date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,32.56,32.56,32.12,32.12,24900.0,25.9942,25.9942,25.6429,25.6429,24900.0
2008-03-25 09:35:00,32.11,32.25,32.11,32.25,135600.0,25.6349,25.7467,25.6349,25.7467,135600.0
2008-03-25 09:40:00,32.26,32.41,32.26,32.39,33200.0,25.7547,25.8744,25.7547,25.8584,33200.0
2008-03-25 09:45:00,32.38,32.39,32.28,32.28,21500.0,25.8505,25.8584,25.7706,25.7706,21500.0
2008-03-25 09:50:00,32.26,32.27,32.14,32.15,177400.0,25.7547,25.7626,25.6589,25.6668,177400.0
2008-03-25 09:55:00,32.14,32.14,32.06,32.07,209100.0,25.6589,25.6589,25.595,25.603,209100.0
2008-03-25 10:00:00,32.05,32.07,31.85,32.05,225300.0,25.587,25.603,25.4273,25.587,225300.0
2008-03-25 10:05:00,32.04,32.04,31.99,32.01,92100.0,25.579,25.579,25.5391,25.5551,92100.0
2008-03-25 10:10:00,32.02,32.09,32.02,32.05,134400.0,25.563,25.6189,25.563,25.587,134400.0
2008-03-25 10:15:00,32.05,32.1,32.05,32.07,33300.0,25.587,25.6269,25.587,25.603,33300.0
2008-03-25 10:20:00,32.06,32.07,31.99,32.02,83800.0,25.595,25.603,25.5391,25.563,83800.0
2008-03-25 10:25:00,32.02,32.06,31.98,31.99,82200.0,25.563,25.595,25.5311,25.5391,82200.0
2008-03-25 10:30:00,31.98,32.03,31.98,32.01,40800.0,25.5311,25.571,25.5311,25.5551,40800.0
2008-03-25 10:35:00,31.99,31.99,31.95,31.98,21400.0,25.5391,25.5391,25.5072,25.5311,21400.0
2008-03-25 10:40:00,31.98,32.06,31.98,32.06,75700.0,25.5311,25.595,25.5311,25.595,75700.0
2008-03-25 10:45:00,32.06,32.09,32.03,32.07,56100.0,25.595,25.6189,25.571,25.603,56100.0
2008-03-25 10:50:00,32.07,32.07,31.99,32.05,54100.0,25.603,25.603,25.5391,25.587,54100.0
2008-03-25 10:55:00,32.05,32.08,32.01,32.04,106100.0,25.587,25.6109,25.5551,25.579,106100.0
2008-03-25 11:00:00,32.04,32.11,32.01,32.11,89600.0,25.579,25.6349,25.5551,25.6349,89600.0
2008-03-25 11:05:00,32.11,32.11,32.03,32.03,66400.0,25.6349,25.6349,25.571,25.571,66400.0
2008-03-25 11:10:00,32.02,32.07,32.01,32.07,17000.0,25.563,25.603,25.5551,25.603,17000.0
2008-03-25 11:15:00,32.07,32.09,31.98,31.98,50400.0,25.603,25.6189,25.5311,25.5311,50400.0
2008-03-25 11:20:00,31.99,32.04,31.99,32.04,119100.0,25.5391,25.579,25.5391,25.579,119100.0
2008-03-25 11:25:00,32.04,32.1,32.03,32.08,19600.0,25.579,25.6269,25.571,25.6109,19600.0
2008-03-25 11:30:00,32.08,32.13,32.06,32.11,42300.0,25.6109,25.6509,25.595,25.6349,42300.0
2008-03-25 11:35:00,32.1,32.13,32.06,32.07,17500.0,25.6269,25.6509,25.595,25.603,17500.0
2008-03-25 11:40:00,32.08,32.08,32.05,32.06,49900.0,25.6109,25.6109,25.587,25.595,49900.0
2008-03-25 11:45:00,32.06,32.06,32.0,32.0,48900.0,25.595,25.595,25.5471,25.5471,48900.0
2008-03-25 11:50:00,32.0,32.06,31.99,32.04,60600.0,25.5471,25.595,25.5391,25.579,60600.0
2008-03-25 11:55:00,32.04,32.04,31.97,31.99,35600.0,25.579,25.579,25.5231,25.5391,35600.0
2008-03-25 12:00:00,31.99,32.05,31.96,32.04,78000.0,25.5391,25.587,25.5151,25.579,78000.0
2008-03-25 12:05:00,32.05,32.12,32.05,32.12,42900.0,25.587,25.6429,25.587,25.6429,42900.0
2008-03-25 12:10:00,32.12,32.14,32.1,32.1,50900.0,25.6429,25.6589,25.6269,25.6269,50900.0
2008-03-25 12:15:00,32.09,32.17,32.07,32.15,724800.0,25.6189,25.6828,25.603,25.6668,724800.0
2008-03-25 12:20:00,32.16,32.16,32.11,32.11,44500.0,25.6748,25.6748,25.6349,25.6349,44500.0
2008-03-25 12:25:00,32.12,32.2,32.12,32.2,27000.0,25.6429,25.7068,25.6429,25.7068,27000.0
2008-03-25 12:30:00,32.19,32.19,32.15,32.17,44600.0,25.6988,25.6988,25.6668,25.6828,44600.0
2008-03-25 12:35:00,32.17,32.17,32.13,32.16,15900.0,25.6828,25.6828,25.6509,25.6748,15900.0
2008-03-25 12:40:00,32.15,32.16,32.13,32.15,15300.0,25.6668,25.6748,25.6509,25.6668,15300.0
2008-03-25 12:45:00,32.14,32.18,32.13,32.17,17700.0,25.6589,25.6908,25.6509,25.6828,17700.0
2008-03-25 12:50:00,32.18,32.21,32.18,32.2,173600.0,25.6908,25.7147,25.6908,25.7068,173600.0
2008-03-25 12:55:00,32.2,32.2,32.14,32.14,14600.0,25.7068,25.7068,25.6589,25.6589,14600.0
2008-03-25 13:00:00,32.14,32.17,32.12,32.12,15000.0,25.6589,25.6828,25.6429,25.6429,15000.0
2008-03-25 13:05:00,32.11,32.13,32.1,32.13,25200.0,25.6349,25.6509,25.6269,25.6509,25200.0
2008-03-25 13:10:00,32.13,32.17,32.13,32.17,23000.0,25.6509,25.6828,25.6509,25.6828,23000.0
2008-03-25 13:15:00,32.17,32.17,32.16,32.16,13800.0,25.6828,25.6828,25.6748,25.6748,13800.0
2008-03-25 13:20:00,32.16,32.19,32.14,32.18,21100.0,25.6748,25.6988,25.6589,25.6908,21100.0
2008-03-25 13:25:00,32.18,32.18,32.17,32.18,11400.0,25.6908,25.6908,25.6828,25.6908,11400.0
2008-03-25 13:30:00,32.18,32.23,32.18,32.21,166000.0,25.6908,25.7307,25.6908,25.7147,166000.0
2008-03-25 13:35:00,32.21,32.22,32.17,32.17,53000.0,25.7147,25.7227,25.6828,25.6828,53000.0
2008-03-25 13:40:00,32.18,32.2,32.16,32.19,17900.0,25.6908,25.7068,25.6748,25.6988,17900.0
2008-03-25 13:45:00,32.19,32.23,32.17,32.23,14800.0,25.6988,25.7307,25.6828,25.7307,14800.0
2008-03-25 13:50:00,32.24,32.27,32.24,32.27,26100.0,25.7387,25.7626,25.7387,25.7626,26100.0
2008-03-25 13:55:00,32.28,32.33,32.28,32.32,17600.0,25.7706,25.8105,25.7706,25.8026,17600.0
2008-03-25 14:00:00,32.32,32.33,32.25,32.3,46000.0,25.8026,25.8105,25.7467,25.7866,46000.0
2008-03-25 14:05:00,32.3,32.31,32.28,32.3,27000.0,25.7866,25.7946,25.7706,25.7866,27000.0
2008-03-25 14:10:00,32.3,32.31,32.27,32.27,21900.0,25.7866,25.7946,25.7626,25.7626,21900.0
2008-03-25 14:15:00,32.27,32.29,32.26,32.26,24200.0,25.7626,25.7786,25.7547,25.7547,24200.0
2008-03-25 14:20:00,32.27,32.3,32.26,32.3,23700.0,25.7626,25.7866,25.7547,25.7866,23700.0
2008-03-25 14:25:00,32.3,32.3,32.25,32.27,23400.0,25.7866,25.7866,25.7467,25.7626,23400.0
2008-03-25 14:30:00,32.26,32.26,32.21,32.23,20200.0,25.7547,25.7547,25.7147,25.7307,20200.0
2008-03-25 14:35:00,32.22,32.27,32.22,32.27,63700.0,25.7227,25.7626,25.7227,25.7626,63700.0
2008-03-25 14:40:00,32.28,32.31,32.27,32.31,618600.0,25.7706,25.7946,25.7626,25.7946,618600.0
2008-03-25 14:45:00,32.31,32.34,32.29,32.33,342600.0,25.7946,25.8185,25.7786,25.8105,342600.0
2008-03-25 14:50:00,32.33,32.39,32.33,32.39,127600.0,25.8105,25.8584,25.8105,25.8584,127600.0
2008-03-25 14:55:00,32.39,32.4,32.35,32.37,28600.0,25.8584,25.8664,25.8265,25.8425,28600.0
2008-03-25 15:00:00,32.38,32.38,32.36,32.38,56000.0,25.8505,25.8505,25.8345,25.8505,56000.0
2008-03-25 15:05:00,32.37,32.38,32.31,32.31,60400.0,25.8425,25.8505,25.7946,25.7946,60400.0
2008-03-25 15:10:00,32.31,32.37,32.28,32.36,139100.0,25.7946,25.8425,25.7706,25.8345,139100.0
2008-03-25 15:15:00,32.36,32.38,32.33,32.33,54200.0,25.8345,25.8505,25.8105,25.8105,54200.0
2008-03-25 15:20:00,32.32,32.38,32.31,32.37,45800.0,25.8026,25.8505,25.7946,25.8425,45800.0
2008-03-25 15:25:00,32.38,32.38,32.32,32.33,57700.0,25.8505,25.8505,25.8026,25.8105,57700.0
2008-03-25 15:30:00,32.34,32.37,32.31,32.31,62200.0,25.8185,25.8425,25.7946,25.7946,62200.0
2008-03-25 15:35:00,32.31,32.31,32.28,32.28,22600.0,25.7946,25.7946,25.7706,25.7706,22600.0
2008-03-25 15:40:00,32.29,32.33,32.26,32.27,95400.0,25.7786,25.8105,25.7547,25.7626,95400.0
2008-03-25 15:45:00,32.27,32.29,32.24,32.25,48600.0,25.7626,25.7786,25.7387,25.7467,48600.0
2008-03-25 15:50:00,32.25,32.27,32.2,32.2,202800.0,25.7467,25.7626,25.7068,25.7068,202800.0
2008-03-25 15:55:00,32.2,32.28,32.17,32.17,388900.0,25.7068,25.7706,25.6828,25.6828,388900.0
2008-03-26 09:30:00,31.89,31.94,31.8,31.81,41300.0,25.4593,25.4992,25.3874,25.3954,41300.0
2008-03-26 09:35:00,31.8,31.8,31.68,31.72,269900.0,25.3874,25.3874,25.2916,25.3235,269900.0
2008-03-26 09:40:00,31.74,31.77,31.67,31.72,314200.0,25.3395,25.3635,25.2836,25.3235,314200.0
2008-03-26 09:45:00,31.71,31.71,31.64,31.64,143000.0,25.3156,25.3156,25.2597,25.2597,143000.0
2008-03-26 09:50:00,31.64,31.65,31.6,31.63,29600.0,25.2597,25.2677,25.2277,25.2517,29600.0
2008-03-26 09:55:00,31.63,31.69,31.62,31.68,71700.0,25.2517,25.2996,25.2437,25.2916,71700.0
2008-03-26 10:00:00,31.69,31.79,31.68,31.72,110500.0,25.2996,25.3794,25.2916,25.3235,110500.0
2008-03-26 10:05:00,31.72,31.75,31.69,31.75,73100.0,25.3235,25.3475,25.2996,25.3475,73100.0
2008-03-26 10:10:00,31.76,31.79,31.67,31.68,34400.0,25.3555,25.3794,25.2836,25.2916,34400.0
2008-03-26 10:15:00,31.68,31.7,31.61,31.61,23400.0,25.2916,25.3076,25.2357,25.2357,23400.0
2008-03-26 10:20:00,31.61,31.65,31.59,31.65,27600.0,25.2357,25.2677,25.2198,25.2677,27600.0
2008-03-26 10:25:00,31.65,31.66,31.6,31.65,39200.0,25.2677,25.2756,25.2277,25.2677,39200.0
2008-03-26 10:30:00,31.64,31.64,31.5,31.5,68900.0,25.2597,25.2597,25.1479,25.1479,68900.0
2008-03-26 10:35:00,31.5,31.51,31.48,31.48,24800.0,25.1479,25.1559,25.1319,25.1319,24800.0
2008-03-26 10:40:00,31.48,31.5,31.46,31.47,19200.0,25.1319,25.1479,25.116,25.124,19200.0
2008-03-26 10:45:00,31.45,31.45,31.39,31.39,22300.0,25.108,25.108,25.0601,25.0601,22300.0
2008-03-26 10:50:00,31.4,31.46,31.39,31.46,32000.0,25.0681,25.116,25.0601,25.116,32000.0
2008-03-26 10:55:00,31.46,31.51,31.46,31.49,42100.0,25.116,25.1559,25.116,25.1399,42100.0
2008-03-26 11:00:00,31.49,31.49,31.45,31.45,19100.0,25.1399,25.1399,25.108,25.108,19100.0
2008-03-26 11:05:00,31.46,31.48,31.46,31.46,27300.0,25.116,25.1319,25.116,25.116,27300.0
2008-03-26 11:10:00,31.46,31.47,31.45,31.46,18300.0,25.116,25.124,25.108,25.116,18300.0
2008-03-26 11:15:00,31.46,31.46,31.42,31.45,31600.0,25.116,25.116,25.084,25.108,31600.0
2008-03-26 11:20:00,31.44,31.46,31.43,31.45,221700.0,25.1,25.116,25.092,25.108,221700.0
2008-03-26 11:25:00,31.45,31.5,31.43,31.46,403300.0,25.108,25.1479,25.092,25.116,403300.0
2008-03-26 11:30:00,31.46,31.47,31.44,31.45,419300.0,25.116,25.124,25.1,25.108,419300.0
2008-03-26 11:35:00,31.45,31.46,31.38,31.39,404600.0,25.108,25.116,25.0521,25.0601,404600.0
2008-03-26 11:40:00,31.39,31.42,31.37,31.39,47700.0,25.0601,25.084,25.0441,25.0601,47700.0
2008-03-26 11:45:00,31.39,31.47,31.39,31.46,23200.0,25.0601,25.124,25.0601,25.116,23200.0
2008-03-26 11:50:00,31.46,31.5,31.46,31.5,38800.0,25.116,25.1479,25.116,25.1479,38800.0
2008-03-26 11:55:00,31.5,31.53,31.49,31.49,20500.0,25.1479,25.1719,25.1399,25.1399,20500.0
2008-03-26 12:00:00,31.48,31.48,31.45,31.45,124900.0,25.1319,25.1319,25.108,25.108,124900.0
2008-03-26 12:05:00,31.45,31.5,31.44,31.49,27700.0,25.108,25.1479,25.1,25.1399,27700.0
2008-03-26 12:10:00,31.48,31.48,31.45,31.45,13800.0,25.1319,25.1319,25.108,25.108,13800.0
2008-03-26 12:15:00,31.45,31.46,31.44,31.45,34400.0,25.108,25.116,25.1,25.108,34400.0
2008-03-26 12:20:00,31.46,31.48,31.46,31.46,15600.0,25.116,25.1319,25.116,25.116,15600.0
2008-03-26 12:25:00,31.46,31.5,31.45,31.5,46800.0,25.116,25.1479,25.108,25.1479,46800.0
2008-03-26 12:30:00,31.5,31.51,31.48,31.48,9600.0,25.1479,25.1559,25.1319,25.1319,9600.0
2008-03-26 12:35:00,31.49,31.49,31.46,31.47,11100.0,25.1399,25.1399,25.116,25.124,11100.0
2008-03-26 12:40:00,31.46,31.49,31.43,31.45,34300.0,25.116,25.1399,25.092,25.108,34300.0
2008-03-26 12:45:00,31.45,31.47,31.44,31.46,22900.0,25.108,25.124,25.1,25.116,22900.0
2008-03-26 12:50:00,31.46,31.46,31.42,31.44,21300.0,25.116,25.116,25.084,25.1,21300.0
2008-03-26 12:55:00,31.43,31.44,31.43,31.44,8000.0,25.092,25.1,25.092,25.1,8000.0
2008-03-26 13:00:00,31.44,31.44,31.43,31.44,25500.0,25.1,25.1,25.092,25.1,25500.0
2008-03-26 13:05:00,31.44,31.46,31.43,31.44,21600.0,25.1,25.116,25.092,25.1,21600.0
2008-03-26 13:10:00,31.43,31.47,31.43,31.47,11200.0,25.092,25.124,25.092,25.124,11200.0
2008-03-26 13:15:00,31.47,31.48,31.46,31.46,16100.0,25.124,25.1319,25.116,25.116,16100.0
2008-03-26 13:20:00,31.46,31.47,31.45,31.45,23200.0,25.116,25.124,25.108,25.108,23200.0
2008-03-26 13:25:00,31.45,31.46,31.44,31.44,7700.0,25.108,25.116,25.1,25.1,7700.0
2008-03-26 13:30:00,31.44,31.45,31.37,31.37,16500.0,25.1,25.108,25.0441,25.0441,16500.0
2008-03-26 13:35:00,31.37,31.39,31.36,31.39,45500.0,25.0441,25.0601,25.0361,25.0601,45500.0
2008-03-26 13:40:00,31.4,31.4,31.39,31.39,11200.0,25.0681,25.0681,25.0601,25.0601,11200.0
2008-03-26 13:45:00,31.39,31.39,31.37,31.39,29600.0,25.0601,25.0601,25.0441,25.0601,29600.0
2008-03-26 13:50:00,31.39,31.42,31.38,31.41,11100.0,25.0601,25.084,25.0521,25.0761,11100.0
2008-03-26 13:55:00,31.41,31.41,31.4,31.4,12000.0,25.0761,25.0761,25.0681,25.0681,12000.0
2008-03-26 14:00:00,31.4,31.41,31.37,31.38,34500.0,25.0681,25.0761,25.0441,25.0521,34500.0
2008-03-26 14:05:00,31.38,31.46,31.38,31.46,31400.0,25.0521,25.116,25.0521,25.116,31400.0
2008-03-26 14:10:00,31.46,31.5,31.45,31.5,26200.0,25.116,25.1479,25.108,25.1479,26200.0
2008-03-26 14:15:00,31.5,31.5,31.47,31.47,11200.0,25.1479,25.1479,25.124,25.124,11200.0
2008-03-26 14:20:00,31.47,31.47,31.42,31.43,24700.0,25.124,25.124,25.084,25.092,24700.0
2008-03-26 14:25:00,31.43,31.48,31.41,31.47,42400.0,25.092,25.1319,25.0761,25.124,42400.0
2008-03-26 14:30:00,31.47,31.51,31.45,31.51,106800.0,25.124,25.1559,25.108,25.1559,106800.0
2008-03-26 14:35:00,31.51,31.54,31.51,31.52,140100.0,25.1559,25.1798,25.1559,25.1639,140100.0
2008-03-26 14:40:00,31.51,31.52,31.46,31.47,79800.0,25.1559,25.1639,25.116,25.124,79800.0
2008-03-26 14:45:00,31.47,31.51,31.47,31.5,67800.0,25.124,25.1559,25.124,25.1479,67800.0
2008-03-26 14:50:00,31.5,31.54,31.5,31.54,14000.0,25.1479,25.1798,25.1479,25.1798,14000.0
2008-03-26 14:55:00,31.54,31.67,31.52,31.66,68000.0,25.1798,25.2836,25.1639,25.2756,68000.0
2008-03-26 15:00:00,31.66,31.68,31.6,31.6,191800.0,25.2756,25.2916,25.2277,25.2277,191800.0
2008-03-26 15:05:00,31.59,31.61,31.57,31.6,37600.0,25.2198,25.2357,25.2038,25.2277,37600.0
2008-03-26 15:10:00,31.6,31.61,31.51,31.54,47100.0,25.2277,25.2357,25.1559,25.1798,47100.0
2008-03-26 15:15:00,31.54,31.57,31.52,31.53,41900.0,25.1798,25.2038,25.1639,25.1719,41900.0
2008-03-26 15:20:00,31.53,31.55,31.51,31.55,17400.0,25.1719,25.1878,25.1559,25.1878,17400.0
2008-03-26 15:25:00,31.54,31.56,31.45,31.47,29500.0,25.1798,25.1958,25.108,25.124,29500.0
2008-03-26 15:30:00,31.47,31.52,31.45,31.5,554000.0,25.124,25.1639,25.108,25.1479,554000.0
2008-03-26 15:35:00,31.5,31.5,31.46,31.48,23500.0,25.1479,25.1479,25.116,25.1319,23500.0
2008-03-26 15:40:00,31.48,31.48,31.43,31.45,44200.0,25.1319,25.1319,25.092,25.108,44200.0
2008-03-26 15:45:00,31.45,31.49,31.45,31.49,99800.0,25.108,25.1399,25.108,25.1399,99800.0
2008-03-26 15:50:00,31.49,31.51,31.46,31.5,99300.0,25.1399,25.1559,25.116,25.1479,99300.0
2008-03-26 15:55:00,31.49,31.58,31.48,31.57,247400.0,25.1399,25.2118,25.1319,25.2038,247400.0
2008-03-27 09:30:00,31.84,31.84,31.65,31.65,241300.0,25.4193,25.4193,25.2677,25.2677,241300.0
2008-03-27 09:35:00,31.64,31.64,31.55,31.59,176400.0,25.2597,25.2597,25.1878,25.2198,176400.0
2008-03-27 09:40:00,31.59,31.7,31.58,31.69,59800.0,25.2198,25.3076,25.2118,25.2996,59800.0
2008-03-27 09:45:00,31.69,31.69,31.6,31.61,142700.0,25.2996,25.2996,25.2277,25.2357,142700.0
2008-03-27 09:50:00,31.61,31.61,31.45,31.5,31400.0,25.2357,25.2357,25.108,25.1479,31400.0
2008-03-27 09:55:00,31.5,31.59,31.46,31.58,65200.0,25.1479,25.2198,25.116,25.2118,65200.0
2008-03-27 10:00:00,31.58,31.59,31.5,31.51,100600.0,25.2118,25.2198,25.1479,25.1559,100600.0
2008-03-27 10:05:00,31.51,31.52,31.47,31.48,17700.0,25.1559,25.1639,25.124,25.1319,17700.0
2008-03-27 10:10:00,31.47,31.5,31.46,31.48,16500.0,25.124,25.1479,25.116,25.1319,16500.0
2008-03-27 10:15:00,31.5,31.53,31.47,31.47,54300.0,25.1479,25.1719,25.124,25.124,54300.0
2008-03-27 10:20:00,31.45,31.45,31.42,31.43,23400.0,25.108,25.108,25.084,25.092,23400.0
2008-03-27 10:25:00,31.43,31.46,31.37,31.38,21000.0,25.092,25.116,25.0441,25.0521,21000.0
2008-03-27 10:30:00,31.39,31.39,31.29,31.31,24200.0,25.0601,25.0601,24.9803,24.9962,24200.0
2008-03-27 10:35:00,31.32,31.39,31.29,31.39,21600.0,25.0042,25.0601,24.9803,25.0601,21600.0
2008-03-27 10:40:00,31.38,31.42,31.38,31.41,18400.0,25.0521,25.084,25.0521,25.0761,18400.0
2008-03-27 10:45:00,31.4,31.4,31.35,31.37,52000.0,25.0681,25.0681,25.0282,25.0441,52000.0
2008-03-27 10:50:00,31.36,31.43,31.33,31.41,71500.0,25.0361,25.092,25.0122,25.0761,71500.0
2008-03-27 10:55:00,31.42,31.43,31.38,31.38,80000.0,25.084,25.092,25.0521,25.0521,80000.0
2008-03-27 11:00:00,31.36,31.4,31.36,31.38,48000.0,25.0361,25.0681,25.0361,25.0521,48000.0
2008-03-27 11:05:00,31.37,31.37,31.33,31.36,70100.0,25.0441,25.0441,25.0122,25.0361,70100.0
2008-03-27 11:10:00,31.35,31.39,31.34,31.34,30200.0,25.0282,25.0601,25.0202,25.0202,30200.0
2008-03-27 11:15:00,31.34,31.45,31.33,31.45,26100.0,25.0202,25.108,25.0122,25.108,26100.0
2008-03-27 11:20:00,31.45,31.48,31.43,31.43,21400.0,25.108,25.1319,25.092,25.092,21400.0
2008-03-27 11:25:00,31.44,31.45,31.4,31.41,55700.0,25.1,25.108,25.0681,25.0761,55700.0
2008-03-27 11:30:00,31.4,31.45,31.38,31.44,52000.0,25.0681,25.108,25.0521,25.1,52000.0
2008-03-27 11:35:00,31.43,31.46,31.43,31.46,6500.0,25.092,25.116,25.092,25.116,6500.0
2008-03-27 11:40:00,31.46,31.52,31.44,31.52,40800.0,25.116,25.1639,25.1,25.1639,40800.0
2008-03-27 11:45:00,31.52,31.55,31.51,31.53,41700.0,25.1639,25.1878,25.1559,25.1719,41700.0
2008-03-27 11:50:00,31.53,31.53,31.5,31.5,14600.0,25.1719,25.1719,25.1479,25.1479,14600.0
2008-03-27 11:55:00,31.49,31.49,31.46,31.48,16400.0,25.1399,25.1399,25.116,25.1319,16400.0
2008-03-27 12:00:00,31.47,31.51,31.47,31.49,42800.0,25.124,25.1559,25.124,25.1399,42800.0
2008-03-27 12:05:00,31.49,31.55,31.48,31.54,13500.0,25.1399,25.1878,25.1319,25.1798,13500.0
2008-03-27 12:10:00,31.54,31.63,31.53,31.63,25000.0,25.1798,25.2517,25.1719,25.2517,25000.0
2008-03-27 12:15:00,31.63,31.64,31.6,31.62,42100.0,25.2517,25.2597,25.2277,25.2437,42100.0
2008-03-27 12:20:00,31.63,31.64,31.58,31.59,14800.0,25.2517,25.2597,25.2118,25.2198,14800.0
2008-03-27 12:25:00,31.59,31.66,31.59,31.66,12000.0,25.2198,25.2756,25.2198,25.2756,12000.0
2008-03-27 12:30:00,31.66,31.73,31.66,31.71,55600.0,25.2756,25.3315,25.2756,25.3156,55600.0
2008-03-27 12:35:00,31.72,31.73,31.68,31.68,12900.0,25.3235,25.3315,25.2916,25.2916,12900.0
2008-03-27 12:40:00,31.68,31.72,31.66,31.7,48600.0,25.2916,25.3235,25.2756,25.3076,48600.0
2008-03-27 12:45:00,31.7,31.72,31.69,31.69,10900.0,25.3076,25.3235,25.2996,25.2996,10900.0
2008-03-27 12:50:00,31.68,31.68,31.64,31.64,5300.0,25.2916,25.2916,25.2597,25.2597,5300.0
2008-03-27 12:55:00,31.65,31.65,31.59,31.59,5500.0,25.2677,25.2677,25.2198,25.2198,5500.0
2008-03-27 13:00:00,31.59,31.59,31.57,31.58,12600.0,25.2198,25.2198,25.2038,25.2118,12600.0
2008-03-27 13:05:00,31.59,31.65,31.59,31.64,9900.0,25.2198,25.2677,25.2198,25.2597,9900.0
2008-03-27 13:10:00,31.64,31.67,31.63,31.67,34400.0,25.2597,25.2836,25.2517,25.2836,34400.0
2008-03-27 13:15:00,31.68,31.68,31.61,31.61,19400.0,25.2916,25.2916,25.2357,25.2357,19400.0
2008-03-27 13:20:00,31.59,31.59,31.54,31.56,18100.0,25.2198,25.2198,25.1798,25.1958,18100.0
2008-03-27 13:25:00,31.56,31.57,31.56,31.56,13200.0,25.1958,25.2038,25.1958,25.1958,13200.0
2008-03-27 13:30:00,31.57,31.57,31.47,31.47,28800.0,25.2038,25.2038,25.124,25.124,28800.0
2008-03-27 13:35:00,31.48,31.48,31.41,31.45,22500.0,25.1319,25.1319,25.0761,25.108,22500.0
2008-03-27 13:40:00,31.46,31.46,31.37,31.43,38900.0,25.116,25.116,25.0441,25.092,38900.0
2008-03-27 13:45:00,31.42,31.43,31.39,31.41,19500.0,25.084,25.092,25.0601,25.0761,19500.0
2008-03-27 13:50:00,31.41,31.42,31.39,31.42,11000.0,25.0761,25.084,25.0601,25.084,11000.0
2008-03-27 13:55:00,31.42,31.42,31.39,31.4,9400.0,25.084,25.084,25.0601,25.0681,9400.0
2008-03-27 14:00:00,31.39,31.39,31.34,31.34,10700.0,25.0601,25.0601,25.0202,25.0202,10700.0
2008-03-27 14:05:00,31.34,31.4,31.31,31.39,46700.0,25.0202,25.0681,24.9962,25.0601,46700.0
2008-03-27 14:10:00,31.39,31.41,31.39,31.39,10600.0,25.0601,25.0761,25.0601,25.0601,10600.0
2008-03-27 14:15:00,31.39,31.43,31.36,31.38,38000.0,25.0601,25.092,25.0361,25.0521,38000.0
2008-03-27 14:20:00,31.36,31.41,31.33,31.41,147800.0,25.0361,25.0761,25.0122,25.0761,147800.0
2008-03-27 14:25:00,31.41,31.45,31.41,31.43,140400.0,25.0761,25.108,25.0761,25.092,140400.0
2008-03-27 14:30:00,31.43,31.46,31.43,31.44,48900.0,25.092,25.116,25.092,25.1,48900.0
2008-03-27 14:35:00,31.45,31.55,31.44,31.53,54000.0,25.108,25.1878,25.1,25.1719,54000.0
2008-03-27 14:40:00,31.52,31.56,31.48,31.49,21700.0,25.1639,25.1958,25.1319,25.1399,21700.0
2008-03-27 14:45:00,31.5,31.52,31.48,31.52,6600.0,25.1479,25.1639,25.1319,25.1639,6600.0
2008-03-27 14:50:00,31.52,31.55,31.48,31.48,34500.0,25.1639,25.1878,25.1319,25.1319,34500.0
2008-03-27 14:55:00,31.48,31.48,31.39,31.42,33700.0,25.1319,25.1319,25.0601,25.084,33700.0
2008-03-27 15:00:00,31.41,31.47,31.38,31.45,59000.0,25.0761,25.124,25.0521,25.108,59000.0
2008-03-27 15:05:00,31.44,31.45,31.39,31.4,35100.0,25.1,25.108,25.0601,25.0681,35100.0
2008-03-27 15:10:00,31.39,31.43,31.36,31.42,59500.0,25.0601,25.092,25.0361,25.084,59500.0
2008-03-27 15:15:00,31.42,31.42,31.36,31.39,50100.0,25.084,25.084,25.0361,25.0601,50100.0
2008-03-27 15:20:00,31.39,31.39,31.31,31.32,63400.0,25.0601,25.0601,24.9962,25.0042,63400.0
2008-03-27 15:25:00,31.32,31.38,31.31,31.35,22700.0,25.0042,25.0521,24.9962,25.0282,22700.0
2008-03-27 15:30:00,31.35,31.36,31.31,31.31,24500.0,25.0282,25.0361,24.9962,24.9962,24500.0
2008-03-27 15:35:00,31.29,31.29,31.11,31.12,181500.0,24.9803,24.9803,24.8366,24.8445,181500.0
2008-03-27 15:40:00,31.12,31.2,31.12,31.16,54100.0,24.8445,24.9084,24.8445,24.8765,54100.0
2008-03-27 15:45:00,31.14,31.19,31.14,31.17,66300.0,24.8605,24.9004,24.8605,24.8845,66300.0
2008-03-27 15:50:00,31.17,31.17,31.11,31.15,170000.0,24.8845,24.8845,24.8366,24.8685,170000.0
2008-03-27 15:55:00,31.15,31.18,31.11,31.13,196600.0,24.8685,24.8924,24.8366,24.8525,196600.0
2008-03-28 09:30:00,31.1,31.1,30.84,30.97,83400.0,24.8286,24.8286,24.621,24.7248,83400.0
2008-03-28 09:35:00,30.95,30.96,30.86,30.89,122500.0,24.7088,24.7168,24.637,24.6609,122500.0
2008-03-28 09:40:00,30.88,30.89,30.79,30.8,133400.0,24.6529,24.6609,24.5811,24.5891,133400.0
2008-03-28 09:45:00,30.82,30.82,30.76,30.8,98200.0,24.605,24.605,24.5571,24.5891,98200.0
2008-03-28 09:50:00,30.8,30.88,30.8,30.85,159100.0,24.5891,24.6529,24.5891,24.629,159100.0
2008-03-28 09:55:00,30.86,30.92,30.86,30.88,34400.0,24.637,24.6849,24.637,24.6529,34400.0
2008-03-28 10:00:00,30.86,30.96,30.86,30.95,130100.0,24.637,24.7168,24.637,24.7088,130100.0
2008-03-28 10:05:00,30.96,30.96,30.92,30.94,32900.0,24.7168,24.7168,24.6849,24.7008,32900.0
2008-03-28 10:10:00,30.94,30.94,30.85,30.85,32400.0,24.7008,24.7008,24.629,24.629,32400.0
2008-03-28 10:15:00,30.85,30.86,30.83,30.83,79400.0,24.629,24.637,24.613,24.613,79400.0
2008-03-28 10:20:00,30.84,30.84,30.76,30.77,37300.0,24.621,24.621,24.5571,24.5651,37300.0
2008-03-28 10:25:00,30.78,30.82,30.76,30.81,84900.0,24.5731,24.605,24.5571,24.597,84900.0
2008-03-28 10:30:00,30.8,30.83,30.77,30.78,38900.0,24.5891,24.613,24.5651,24.5731,38900.0
2008-03-28 10:35:00,30.78,30.79,30.71,30.71,45000.0,24.5731,24.5811,24.5172,24.5172,45000.0
2008-03-28 10:40:00,30.71,30.72,30.68,30.68,41600.0,24.5172,24.5252,24.4933,24.4933,41600.0
2008-03-28 10:45:00,30.68,30.7,30.64,30.66,29300.0,24.4933,24.5092,24.4613,24.4773,29300.0
2008-03-28 10:50:00,30.66,30.68,30.63,30.67,22600.0,24.4773,24.4933,24.4533,24.4853,22600.0
2008-03-28 10:55:00,30.67,30.67,30.6,30.66,124800.0,24.4853,24.4853,24.4294,24.4773,124800.0
2008-03-28 11:00:00,30.64,30.65,30.62,30.62,32400.0,24.4613,24.4693,24.4454,24.4454,32400.0
2008-03-28 11:05:00,30.63,30.67,30.6,30.6,82900.0,24.4533,24.4853,24.4294,24.4294,82900.0
2008-03-28 11:10:00,30.6,30.61,30.57,30.61,27000.0,24.4294,24.4374,24.4054,24.4374,27000.0
2008-03-28 11:15:00,30.61,30.66,30.59,30.63,36700.0,24.4374,24.4773,24.4214,24.4533,36700.0
2008-03-28 11:20:00,30.61,30.68,30.61,30.68,15700.0,24.4374,24.4933,24.4374,24.4933,15700.0
2008-03-28 11:25:00,30.68,30.72,30.68,30.69,32800.0,24.4933,24.5252,24.4933,24.5012,32800.0
2008-03-28 11:30:00,30.69,30.73,30.69,30.7,38000.0,24.5012,24.5332,24.5012,24.5092,38000.0
2008-03-28 11:35:00,30.7,30.71,30.68,30.68,89300.0,24.5092,24.5172,24.4933,24.4933,89300.0
2008-03-28 11:40:00,30.68,30.69,30.66,30.69,9500.0,24.4933,24.5012,24.4773,24.5012,9500.0
2008-03-28 11:45:00,30.68,30.73,30.68,30.7,43000.0,24.4933,24.5332,24.4933,24.5092,43000.0
2008-03-28 11:50:00,30.71,30.74,30.71,30.74,37500.0,24.5172,24.5412,24.5172,24.5412,37500.0
2008-03-28 11:55:00,30.75,30.78,30.74,30.75,50600.0,24.5491,24.5731,24.5412,24.5491,50600.0
2008-03-28 12:00:00,30.76,30.76,30.71,30.72,115000.0,24.5571,24.5571,24.5172,24.5252,115000.0
2008-03-28 12:05:00,30.73,30.75,30.69,30.7,14100.0,24.5332,24.5491,24.5012,24.5092,14100.0
2008-03-28 12:10:00,30.69,30.7,30.68,30.69,6000.0,24.5012,24.5092,24.4933,24.5012,6000.0
2008-03-28 12:15:00,30.69,30.69,30.64,30.64,6500.0,24.5012,24.5012,24.4613,24.4613,6500.0
2008-03-28 12:20:00,30.64,30.7,30.64,30.69,11800.0,24.4613,24.5092,24.4613,24.5012,11800.0
2008-03-28 12:25:00,30.68,30.71,30.68,30.71,8700.0,24.4933,24.5172,24.4933,24.5172,8700.0
2008-03-28 12:30:00,30.72,30.72,30.7,30.71,9900.0,24.5252,24.5252,24.5092,24.5172,9900.0
2008-03-28 12:35:00,30.69,30.69,30.66,30.66,10600.0,24.5012,24.5012,24.4773,24.4773,10600.0
2008-03-28 12:40:00,30.66,30.7,30.64,30.65,18100.0,24.4773,24.5092,24.4613,24.4693,18100.0
2008-03-28 12:45:00,30.65,30.66,30.62,30.63,30100.0,24.4693,24.4773,24.4454,24.4533,30100.0
2008-03-28 12:50:00,30.63,30.65,30.63,30.64,9400.0,24.4533,24.4693,24.4533,24.4613,9400.0
2008-03-28 12:55:00,30.65,30.65,30.62,30.65,17900.0,24.4693,24.4693,24.4454,24.4693,17900.0
2008-03-28 13:00:00,30.65,30.67,30.63,30.67,15000.0,24.4693,24.4853,24.4533,24.4853,15000.0
2008-03-28 13:05:00,30.66,30.68,30.65,30.66,12800.0,24.4773,24.4933,24.4693,24.4773,12800.0
2008-03-28 13:10:00,30.66,30.68,30.66,30.67,6700.0,24.4773,24.4933,24.4773,24.4853,6700.0
2008-03-28 13:15:00,30.67,30.67,30.66,30.66,9300.0,24.4853,24.4853,24.4773,24.4773,9300.0
2008-03-28 13:20:00,30.67,30.67,30.65,30.66,29100.0,24.4853,24.4853,24.4693,24.4773,29100.0
2008-03-28 13:25:00,30.66,30.67,30.66,30.66,8600.0,24.4773,24.4853,24.4773,24.4773,8600.0
2008-03-28 13:30:00,30.66,30.66,30.62,30.62,13800.0,24.4773,24.4773,24.4454,24.4454,13800.0
2008-03-28 13:35:00,30.62,30.64,30.62,30.64,18500.0,24.4454,24.4613,24.4454,24.4613,18500.0
2008-03-28 13:40:00,30.64,30.64,30.56,30.56,17600.0,24.4613,24.4613,24.3975,24.3975,17600.0
2008-03-28 13:45:00,30.56,30.57,30.56,30.57,45500.0,24.3975,24.4054,24.3975,24.4054,45500.0
2008-03-28 13:50:00,30.56,30.56,30.55,30.55,16100.0,24.3975,24.3975,24.3895,24.3895,16100.0
2008-03-28 13:55:00,30.56,30.57,30.56,30.56,29800.0,24.3975,24.4054,24.3975,24.3975,29800.0
2008-03-28 14:00:00,30.56,30.58,30.55,30.58,24600.0,24.3975,24.4134,24.3895,24.4134,24600.0
2008-03-28 14:05:00,30.6,30.61,30.58,30.58,75600.0,24.4294,24.4374,24.4134,24.4134,75600.0
2008-03-28 14:10:00,30.58,30.58,30.55,30.57,52400.0,24.4134,24.4134,24.3895,24.4054,52400.0
2008-03-28 14:15:00,30.58,30.61,30.56,30.57,49300.0,24.4134,24.4374,24.3975,24.4054,49300.0
2008-03-28 14:20:00,30.56,30.58,30.54,30.56,29000.0,24.3975,24.4134,24.3815,24.3975,29000.0
2008-03-28 14:25:00,30.55,30.57,30.5,30.52,51900.0,24.3895,24.4054,24.3496,24.3655,51900.0
2008-03-28 14:30:00,30.52,30.56,30.52,30.53,51200.0,24.3655,24.3975,24.3655,24.3735,51200.0
2008-03-28 14:35:00,30.54,30.54,30.49,30.49,17200.0,24.3815,24.3815,24.3416,24.3416,17200.0
2008-03-28 14:40:00,30.5,30.53,30.49,30.5,40300.0,24.3496,24.3735,24.3416,24.3496,40300.0
2008-03-28 14:45:00,30.51,30.54,30.49,30.54,11500.0,24.3575,24.3815,24.3416,24.3815,11500.0
2008-03-28 14:50:00,30.54,30.54,30.53,30.53,20400.0,24.3815,24.3815,24.3735,24.3735,20400.0
2008-03-28 14:55:00,30.53,30.58,30.52,30.57,47800.0,24.3735,24.4134,24.3655,24.4054,47800.0
2008-03-28 15:00:00,30.57,30.57,30.55,30.56,25600.0,24.4054,24.4054,24.3895,24.3975,25600.0
2008-03-28 15:05:00,30.54,30.55,30.48,30.49,31200.0,24.3815,24.3895,24.3336,24.3416,31200.0
2008-03-28 15:10:00,30.49,30.5,30.45,30.45,27300.0,24.3416,24.3496,24.3096,24.3096,27300.0
2008-03-28 15:15:00,30.45,30.45,30.39,30.4,306500.0,24.3096,24.3096,24.2617,24.2697,306500.0
2008-03-28 15:20:00,30.41,30.46,30.4,30.45,72000.0,24.2777,24.3176,24.2697,24.3096,72000.0
2008-03-28 15:25:00,30.43,30.48,30.43,30.48,42100.0,24.2937,24.3336,24.2937,24.3336,42100.0
2008-03-28 15:30:00,30.47,30.47,30.43,30.47,40900.0,24.3256,24.3256,24.2937,24.3256,40900.0
2008-03-28 15:35:00,30.47,30.49,30.44,30.44,30600.0,24.3256,24.3416,24.3017,24.3017,30600.0
2008-03-28 15:40:00,30.44,30.45,30.4,30.41,34300.0,24.3017,24.3096,24.2697,24.2777,34300.0
2008-03-28 15:45:00,30.4,30.41,30.33,30.38,48400.0,24.2697,24.2777,24.2138,24.2538,48400.0
2008-03-28 15:50:00,30.38,30.43,30.36,30.43,407700.0,24.2538,24.2937,24.2378,24.2937,407700.0
2008-03-28 15:55:00,30.42,30.44,30.38,30.44,86300.0,24.2857,24.3017,24.2538,24.3017,86300.0
2008-03-31 09:25:00,30.27,30.27,30.27,30.27,100.0,24.1659,24.1659,24.1659,24.1659,100.0
2008-03-31 09:30:00,30.42,30.53,30.38,30.4,16900.0,24.2857,24.3735,24.2538,24.2697,16900.0
2008-03-31 09:35:00,30.39,30.4,30.34,30.37,370500.0,24.2617,24.2697,24.2218,24.2458,370500.0
2008-03-31 09:40:00,30.38,30.64,30.37,30.62,99600.0,24.2538,24.4613,24.2458,24.4454,99600.0
2008-03-31 09:45:00,30.63,30.72,30.61,30.71,70400.0,24.4533,24.5252,24.4374,24.5172,70400.0
2008-03-31 09:50:00,30.71,30.75,30.69,30.72,110000.0,24.5172,24.5491,24.5012,24.5252,110000.0
2008-03-31 09:55:00,30.74,30.74,30.68,30.68,49300.0,24.5412,24.5412,24.4933,24.4933,49300.0
2008-03-31 10:00:00,30.67,30.67,30.57,30.57,51200.0,24.4853,24.4853,24.4054,24.4054,51200.0
2008-03-31 10:05:00,30.57,30.59,30.53,30.56,49700.0,24.4054,24.4214,24.3735,24.3975,49700.0
2008-03-31 10:10:00,30.57,30.57,30.54,30.56,40400.0,24.4054,24.4054,24.3815,24.3975,40400.0
2008-03-31 10:15:00,30.58,30.59,30.51,30.55,27200.0,24.4134,24.4214,24.3575,24.3895,27200.0
2008-03-31 10:20:00,30.57,30.58,30.49,30.49,18600.0,24.4054,24.4134,24.3416,24.3416,18600.0
2008-03-31 10:25:00,30.5,30.5,30.41,30.41,12500.0,24.3496,24.3496,24.2777,24.2777,12500.0
2008-03-31 10:30:00,30.43,30.48,30.43,30.46,20400.0,24.2937,24.3336,24.2937,24.3176,20400.0
2008-03-31 10:35:00,30.46,30.53,30.46,30.53,53800.0,24.3176,24.3735,24.3176,24.3735,53800.0
2008-03-31 10:40:00,30.52,30.55,30.49,30.55,17100.0,24.3655,24.3895,24.3416,24.3895,17100.0
2008-03-31 10:45:00,30.55,30.55,30.52,30.53,28700.0,24.3895,24.3895,24.3655,24.3735,28700.0
2008-03-31 10:50:00,30.53,30.58,30.53,30.57,31200.0,24.3735,24.4134,24.3735,24.4054,31200.0
2008-03-31 10:55:00,30.57,30.63,30.57,30.61,39900.0,24.4054,24.4533,24.4054,24.4374,39900.0
2008-03-31 11:00:00,30.6,30.6,30.56,30.56,48900.0,24.4294,24.4294,24.3975,24.3975,48900.0
2008-03-31 11:05:00,30.56,30.59,30.55,30.58,40500.0,24.3975,24.4214,24.3895,24.4134,40500.0
2008-03-31 11:10:00,30.57,30.58,30.54,30.55,11200.0,24.4054,24.4134,24.3815,24.3895,11200.0
2008-03-31 11:15:00,30.55,30.57,30.54,30.54,137400.0,24.3895,24.4054,24.3815,24.3815,137400.0
2008-03-31 11:20:00,30.54,30.56,30.54,30.55,56300.0,24.3815,24.3975,24.3815,24.3895,56300.0
2008-03-31 11:25:00,30.55,30.61,30.54,30.59,30100.0,24.3895,24.4374,24.3815,24.4214,30100.0
2008-03-31 11:30:00,30.6,30.66,30.6,30.66,35700.0,24.4294,24.4773,24.4294,24.4773,35700.0
2008-03-31 11:35:00,30.68,30.69,30.68,30.69,21600.0,24.4933,24.5012,24.4933,24.5012,21600.0
2008-03-31 11:40:00,30.69,30.73,30.69,30.73,16200.0,24.5012,24.5332,24.5012,24.5332,16200.0
2008-03-31 11:45:00,30.73,30.78,30.73,30.78,20400.0,24.5332,24.5731,24.5332,24.5731,20400.0
2008-03-31 11:50:00,30.79,30.85,30.79,30.84,9400.0,24.5811,24.629,24.5811,24.621,9400.0
2008-03-31 11:55:00,30.85,30.85,30.81,30.81,10300.0,24.629,24.629,24.597,24.597,10300.0
2008-03-31 12:00:00,30.82,30.84,30.79,30.79,15900.0,24.605,24.621,24.5811,24.5811,15900.0
2008-03-31 12:05:00,30.8,30.8,30.77,30.78,9600.0,24.5891,24.5891,24.5651,24.5731,9600.0
2008-03-31 12:10:00,30.78,30.79,30.78,30.78,3000.0,24.5731,24.5811,24.5731,24.5731,3000.0
2008-03-31 12:15:00,30.78,30.78,30.77,30.77,11300.0,24.5731,24.5731,24.5651,24.5651,11300.0
2008-03-31 12:20:00,30.77,30.77,30.75,30.76,11000.0,24.5651,24.5651,24.5491,24.5571,11000.0
2008-03-31 12:25:00,30.76,30.79,30.75,30.79,9500.0,24.5571,24.5811,24.5491,24.5811,9500.0
2008-03-31 12:30:00,30.78,30.84,30.78,30.84,51700.0,24.5731,24.621,24.5731,24.621,51700.0
2008-03-31 12:35:00,30.84,30.86,30.84,30.84,9700.0,24.621,24.637,24.621,24.621,9700.0
2008-03-31 12:40:00,30.84,30.84,30.79,30.8,18800.0,24.621,24.621,24.5811,24.5891,18800.0
2008-03-31 12:45:00,30.8,30.83,30.8,30.83,13800.0,24.5891,24.613,24.5891,24.613,13800.0
2008-03-31 12:50:00,30.83,30.87,30.83,30.87,619200.0,24.613,24.645,24.613,24.645,619200.0
2008-03-31 12:55:00,30.88,30.92,30.87,30.92,20600.0,24.6529,24.6849,24.645,24.6849,20600.0
2008-03-31 13:00:00,30.91,30.92,30.88,30.92,430200.0,24.6769,24.6849,24.6529,24.6849,430200.0
2008-03-31 13:05:00,30.93,30.97,30.93,30.97,116900.0,24.6929,24.7248,24.6929,24.7248,116900.0
2008-03-31 13:10:00,30.97,30.97,30.96,30.96,11300.0,24.7248,24.7248,24.7168,24.7168,11300.0
2008-03-31 13:15:00,30.96,30.96,30.95,30.95,14800.0,24.7168,24.7168,24.7088,24.7088,14800.0
2008-03-31 13:20:00,30.94,30.96,30.93,30.95,9900.0,24.7008,24.7168,24.6929,24.7088,9900.0
2008-03-31 13:25:00,30.95,30.95,30.93,30.94,17900.0,24.7088,24.7088,24.6929,24.7008,17900.0
2008-03-31 13:30:00,30.95,31.0,30.95,30.99,312700.0,24.7088,24.7487,24.7088,24.7408,312700.0
2008-03-31 13:35:00,30.99,31.01,30.99,31.0,318100.0,24.7408,24.7567,24.7408,24.7487,318100.0
2008-03-31 13:40:00,31.01,31.01,30.94,30.94,12700.0,24.7567,24.7567,24.7008,24.7008,12700.0
2008-03-31 13:45:00,30.94,30.95,30.93,30.94,5300.0,24.7008,24.7088,24.6929,24.7008,5300.0
2008-03-31 13:50:00,30.94,30.96,30.94,30.96,6900.0,24.7008,24.7168,24.7008,24.7168,6900.0
2008-03-31 13:55:00,30.97,30.99,30.95,30.95,11900.0,24.7248,24.7408,24.7088,24.7088,11900.0
2008-03-31 14:00:00,30.94,30.94,30.9,30.9,11700.0,24.7008,24.7008,24.6689,24.6689,11700.0
2008-03-31 14:05:00,30.9,30.91,30.88,30.89,5100.0,24.6689,24.6769,24.6529,24.6609,5100.0
2008-03-31 14:10:00,30.89,30.9,30.87,30.9,8700.0,24.6609,24.6689,24.645,24.6689,8700.0
2008-03-31 14:15:00,30.9,30.9,30.85,30.85,11300.0,24.6689,24.6689,24.629,24.629,11300.0
2008-03-31 14:20:00,30.86,30.87,30.84,30.85,62300.0,24.637,24.645,24.621,24.629,62300.0
2008-03-31 14:25:00,30.85,30.88,30.84,30.86,14100.0,24.629,24.6529,24.621,24.637,14100.0
2008-03-31 14:30:00,30.86,30.89,30.85,30.89,20700.0,24.637,24.6609,24.629,24.6609,20700.0
2008-03-31 14:35:00,30.88,30.88,30.85,30.85,14600.0,24.6529,24.6529,24.629,24.629,14600.0
2008-03-31 14:40:00,30.86,30.86,30.78,30.78,15500.0,24.637,24.637,24.5731,24.5731,15500.0
2008-03-31 14:45:00,30.78,30.79,30.76,30.76,7200.0,24.5731,24.5811,24.5571,24.5571,7200.0
2008-03-31 14:50:00,30.76,30.76,30.68,30.68,16400.0,24.5571,24.5571,24.4933,24.4933,16400.0
2008-03-31 14:55:00,30.69,30.74,30.69,30.74,8400.0,24.5012,24.5412,24.5012,24.5412,8400.0
2008-03-31 15:00:00,30.74,30.74,30.72,30.72,8800.0,24.5412,24.5412,24.5252,24.5252,8800.0
2008-03-31 15:05:00,30.72,30.73,30.68,30.7,37700.0,24.5252,24.5332,24.4933,24.5092,37700.0
2008-03-31 15:10:00,30.71,30.73,30.69,30.71,18500.0,24.5172,24.5332,24.5012,24.5172,18500.0
2008-03-31 15:15:00,30.71,30.75,30.69,30.75,68000.0,24.5172,24.5491,24.5012,24.5491,68000.0
2008-03-31 15:20:00,30.76,30.83,30.74,30.82,30200.0,24.5571,24.613,24.5412,24.605,30200.0
2008-03-31 15:25:00,30.82,30.84,30.75,30.76,16000.0,24.605,24.621,24.5491,24.5571,16000.0
2008-03-31 15:30:00,30.76,30.78,30.75,30.77,68900.0,24.5571,24.5731,24.5491,24.5651,68900.0
2008-03-31 15:35:00,30.78,30.81,30.78,30.79,26500.0,24.5731,24.597,24.5731,24.5811,26500.0
2008-03-31 15:40:00,30.79,30.91,30.79,30.88,79000.0,24.5811,24.6769,24.5811,24.6529,79000.0
2008-03-31 15:45:00,30.88,30.93,30.87,30.92,88400.0,24.6529,24.6929,24.645,24.6849,88400.0
2008-03-31 15:50:00,30.93,30.94,30.9,30.93,272600.0,24.6929,24.7008,24.6689,24.6929,272600.0
2008-03-31 15:55:00,30.93,30.94,30.83,30.88,82200.0,24.6929,24.7008,24.613,24.6529,82200.0
2008-04-01 09:20:00,31.05,31.99,31.05,31.95,1900.0,24.7887,25.5391,24.7887,25.5072,1900.0
2008-04-01 09:25:00,31.95,31.95,31.95,31.95,0.0,25.5072,25.5072,25.5072,25.5072,0.0
2008-04-01 09:30:00,31.14,31.37,31.14,31.34,130700.0,24.8605,25.0441,24.8605,25.0202,130700.0
2008-04-01 09:35:00,31.34,31.51,31.34,31.45,361700.0,25.0202,25.1559,25.0202,25.108,361700.0
2008-04-01 09:40:00,31.45,31.46,31.38,31.38,43100.0,25.108,25.116,25.0521,25.0521,43100.0
2008-04-01 09:45:00,31.38,31.43,31.36,31.43,20000.0,25.0521,25.092,25.0361,25.092,20000.0
2008-04-01 09:50:00,31.42,31.42,31.35,31.39,22800.0,25.084,25.084,25.0282,25.0601,22800.0
2008-04-01 09:55:00,31.39,31.52,31.39,31.49,268500.0,25.0601,25.1639,25.0601,25.1399,268500.0
2008-04-01 10:00:00,31.5,31.64,31.5,31.58,46000.0,25.1479,25.2597,25.1479,25.2118,46000.0
2008-04-01 10:05:00,31.57,31.58,31.5,31.5,51200.0,25.2038,25.2118,25.1479,25.1479,51200.0
2008-04-01 10:10:00,31.5,31.55,31.5,31.52,73400.0,25.1479,25.1878,25.1479,25.1639,73400.0
2008-04-01 10:15:00,31.52,31.58,31.52,31.58,50200.0,25.1639,25.2118,25.1639,25.2118,50200.0
2008-04-01 10:20:00,31.59,31.6,31.56,31.56,153000.0,25.2198,25.2277,25.1958,25.1958,153000.0
2008-04-01 10:25:00,31.56,31.64,31.55,31.64,712300.0,25.1958,25.2597,25.1878,25.2597,712300.0
2008-04-01 10:30:00,31.63,31.67,31.62,31.66,150800.0,25.2517,25.2836,25.2437,25.2756,150800.0
2008-04-01 10:35:00,31.65,31.7,31.65,31.68,1084200.0,25.2677,25.3076,25.2677,25.2916,1084200.0
2008-04-01 10:40:00,31.68,31.74,31.68,31.72,74600.0,25.2916,25.3395,25.2916,25.3235,74600.0
2008-04-01 10:45:00,31.71,31.72,31.63,31.64,35700.0,25.3156,25.3235,25.2517,25.2597,35700.0
2008-04-01 10:50:00,31.65,31.7,31.62,31.69,169200.0,25.2677,25.3076,25.2437,25.2996,169200.0
2008-04-01 10:55:00,31.68,31.76,31.68,31.75,35300.0,25.2916,25.3555,25.2916,25.3475,35300.0
2008-04-01 11:00:00,31.75,31.79,31.74,31.75,131200.0,25.3475,25.3794,25.3395,25.3475,131200.0
2008-04-01 11:05:00,31.75,31.8,31.75,31.79,326500.0,25.3475,25.3874,25.3475,25.3794,326500.0
2008-04-01 11:10:00,31.79,31.82,31.76,31.81,728100.0,25.3794,25.4034,25.3555,25.3954,728100.0
2008-04-01 11:15:00,31.8,31.81,31.78,31.78,41000.0,25.3874,25.3954,25.3714,25.3714,41000.0
2008-04-01 11:20:00,31.78,31.79,31.71,31.74,298900.0,25.3714,25.3794,25.3156,25.3395,298900.0
2008-04-01 11:25:00,31.74,31.75,31.72,31.75,14800.0,25.3395,25.3475,25.3235,25.3475,14800.0
2008-04-01 11:30:00,31.75,31.82,31.75,31.82,184500.0,25.3475,25.4034,25.3475,25.4034,184500.0
2008-04-01 11:35:00,31.82,31.84,31.8,31.82,104200.0,25.4034,25.4193,25.3874,25.4034,104200.0
2008-04-01 11:40:00,31.81,31.81,31.79,31.8,36700.0,25.3954,25.3954,25.3794,25.3874,36700.0
2008-04-01 11:45:00,31.81,31.81,31.77,31.78,38300.0,25.3954,25.3954,25.3635,25.3714,38300.0
2008-04-01 11:50:00,31.76,31.82,31.76,31.79,192700.0,25.3555,25.4034,25.3555,25.3794,192700.0
2008-04-01 11:55:00,31.8,31.83,31.8,31.83,36100.0,25.3874,25.4114,25.3874,25.4114,36100.0
2008-04-01 12:00:00,31.82,31.85,31.8,31.81,83800.0,25.4034,25.4273,25.3874,25.3954,83800.0
2008-04-01 12:05:00,31.81,31.88,31.81,31.86,103800.0,25.3954,25.4513,25.3954,25.4353,103800.0
2008-04-01 12:10:00,31.86,31.88,31.86,31.88,29700.0,25.4353,25.4513,25.4353,25.4513,29700.0
2008-04-01 12:15:00,31.87,31.95,31.87,31.93,51000.0,25.4433,25.5072,25.4433,25.4912,51000.0
2008-04-01 12:20:00,31.92,31.94,31.91,31.92,45300.0,25.4832,25.4992,25.4752,25.4832,45300.0
2008-04-01 12:25:00,31.92,31.94,31.89,31.9,48400.0,25.4832,25.4992,25.4593,25.4672,48400.0
2008-04-01 12:30:00,31.89,31.89,31.85,31.85,21700.0,25.4593,25.4593,25.4273,25.4273,21700.0
2008-04-01 12:35:00,31.84,31.85,31.82,31.83,20000.0,25.4193,25.4273,25.4034,25.4114,20000.0
2008-04-01 12:40:00,31.83,31.87,31.83,31.86,73000.0,25.4114,25.4433,25.4114,25.4353,73000.0
2008-04-01 12:45:00,31.86,31.87,31.84,31.84,16700.0,25.4353,25.4433,25.4193,25.4193,16700.0
2008-04-01 12:50:00,31.83,31.85,31.81,31.83,26100.0,25.4114,25.4273,25.3954,25.4114,26100.0
2008-04-01 12:55:00,31.83,31.84,31.81,31.82,18700.0,25.4114,25.4193,25.3954,25.4034,18700.0
2008-04-01 13:00:00,31.82,31.86,31.81,31.86,37000.0,25.4034,25.4353,25.3954,25.4353,37000.0
2008-04-01 13:05:00,31.87,31.88,31.86,31.86,17500.0,25.4433,25.4513,25.4353,25.4353,17500.0
2008-04-01 13:10:00,31.86,31.87,31.84,31.86,123500.0,25.4353,25.4433,25.4193,25.4353,123500.0
2008-04-01 13:15:00,31.87,31.93,31.87,31.91,29000.0,25.4433,25.4912,25.4433,25.4752,29000.0
2008-04-01 13:20:00,31.91,31.92,31.91,31.92,13100.0,25.4752,25.4832,25.4752,25.4832,13100.0
2008-04-01 13:25:00,31.93,31.98,31.93,31.97,137400.0,25.4912,25.5311,25.4912,25.5231,137400.0
2008-04-01 13:30:00,31.96,31.97,31.96,31.96,20800.0,25.5151,25.5231,25.5151,25.5151,20800.0
2008-04-01 13:35:00,31.96,31.96,31.92,31.93,26100.0,25.5151,25.5151,25.4832,25.4912,26100.0
2008-04-01 13:40:00,31.92,31.93,31.89,31.89,19200.0,25.4832,25.4912,25.4593,25.4593,19200.0
2008-04-01 13:45:00,31.89,31.92,31.88,31.91,353200.0,25.4593,25.4832,25.4513,25.4752,353200.0
2008-04-01 13:50:00,31.91,31.92,31.91,31.92,31400.0,25.4752,25.4832,25.4752,25.4832,31400.0
2008-04-01 13:55:00,31.91,31.91,31.85,31.88,38300.0,25.4752,25.4752,25.4273,25.4513,38300.0
2008-04-01 14:00:00,31.89,31.89,31.85,31.85,22900.0,25.4593,25.4593,25.4273,25.4273,22900.0
2008-04-01 14:05:00,31.86,31.88,31.85,31.87,12000.0,25.4353,25.4513,25.4273,25.4433,12000.0
2008-04-01 14:10:00,31.87,31.91,31.87,31.89,83700.0,25.4433,25.4752,25.4433,25.4593,83700.0
2008-04-01 14:15:00,31.89,31.9,31.87,31.9,78400.0,25.4593,25.4672,25.4433,25.4672,78400.0
2008-04-01 14:20:00,31.9,32.02,31.9,32.01,196900.0,25.4672,25.563,25.4672,25.5551,196900.0
2008-04-01 14:25:00,32.02,32.02,31.93,31.94,36900.0,25.563,25.563,25.4912,25.4992,36900.0
2008-04-01 14:30:00,31.95,32.05,31.94,32.05,34700.0,25.5072,25.587,25.4992,25.587,34700.0
2008-04-01 14:35:00,32.04,32.12,32.02,32.1,32400.0,25.579,25.6429,25.563,25.6269,32400.0
2008-04-01 14:40:00,32.1,32.1,32.07,32.08,50200.0,25.6269,25.6269,25.603,25.6109,50200.0
2008-04-01 14:45:00,32.08,32.1,32.06,32.1,22300.0,25.6109,25.6269,25.595,25.6269,22300.0
2008-04-01 14:50:00,32.1,32.14,32.1,32.13,33800.0,25.6269,25.6589,25.6269,25.6509,33800.0
2008-04-01 14:55:00,32.13,32.13,32.03,32.03,95700.0,25.6509,25.6509,25.571,25.571,95700.0
2008-04-01 15:00:00,32.03,32.06,32.02,32.04,29500.0,25.571,25.595,25.563,25.579,29500.0
2008-04-01 15:05:00,32.04,32.1,32.04,32.1,30100.0,25.579,25.6269,25.579,25.6269,30100.0
2008-04-01 15:10:00,32.1,32.13,32.09,32.09,22400.0,25.6269,25.6509,25.6189,25.6189,22400.0
2008-04-01 15:15:00,32.09,32.13,32.08,32.09,42700.0,25.6189,25.6509,25.6109,25.6189,42700.0
2008-04-01 15:20:00,32.08,32.1,32.07,32.08,41700.0,25.6109,25.6269,25.603,25.6109,41700.0
2008-04-01 15:25:00,32.08,32.11,32.06,32.09,74900.0,25.6109,25.6349,25.595,25.6189,74900.0
2008-04-01 15:30:00,32.09,32.1,32.04,32.04,44700.0,25.6189,25.6269,25.579,25.579,44700.0
2008-04-01 15:35:00,32.03,32.06,31.97,32.06,235700.0,25.571,25.595,25.5231,25.595,235700.0
2008-04-01 15:40:00,32.07,32.14,32.06,32.14,101800.0,25.603,25.6589,25.595,25.6589,101800.0
2008-04-01 15:45:00,32.15,32.18,32.13,32.13,80300.0,25.6668,25.6908,25.6509,25.6509,80300.0
2008-04-01 15:50:00,32.14,32.2,32.14,32.19,59700.0,25.6589,25.7068,25.6589,25.6988,59700.0
2008-04-01 15:55:00,32.19,32.19,32.12,32.12,122800.0,25.6988,25.6988,25.6429,25.6429,122800.0
2008-04-02 09:30:00,32.2,32.25,32.16,32.24,55800.0,25.7068,25.7467,25.6748,25.7387,55800.0
2008-04-02 09:35:00,32.23,32.26,32.19,32.19,29600.0,25.7307,25.7547,25.6988,25.6988,29600.0
2008-04-02 09:40:00,32.18,32.27,32.16,32.27,25600.0,25.6908,25.7626,25.6748,25.7626,25600.0
2008-04-02 09:45:00,32.3,32.3,32.2,32.23,23800.0,25.7866,25.7866,25.7068,25.7307,23800.0
2008-04-02 09:50:00,32.23,32.25,32.2,32.2,33800.0,25.7307,25.7467,25.7068,25.7068,33800.0
2008-04-02 09:55:00,32.2,32.2,32.17,32.19,16400.0,25.7068,25.7068,25.6828,25.6988,16400.0
2008-04-02 10:00:00,32.2,32.2,32.13,32.18,227000.0,25.7068,25.7068,25.6509,25.6908,227000.0
2008-04-02 10:05:00,32.18,32.22,32.16,32.2,33500.0,25.6908,25.7227,25.6748,25.7068,33500.0
2008-04-02 10:10:00,32.19,32.25,32.19,32.23,33600.0,25.6988,25.7467,25.6988,25.7307,33600.0
2008-04-02 10:15:00,32.24,32.26,32.23,32.24,16800.0,25.7387,25.7547,25.7307,25.7387,16800.0
2008-04-02 10:20:00,32.23,32.33,32.23,32.33,13300.0,25.7307,25.8105,25.7307,25.8105,13300.0
2008-04-02 10:25:00,32.35,32.39,32.35,32.38,20500.0,25.8265,25.8584,25.8265,25.8505,20500.0
2008-04-02 10:30:00,32.39,32.53,32.39,32.5,65500.0,25.8584,25.9702,25.8584,25.9463,65500.0
2008-04-02 10:35:00,32.5,32.54,32.5,32.53,185600.0,25.9463,25.9782,25.9463,25.9702,185600.0
2008-04-02 10:40:00,32.54,32.55,32.49,32.49,84300.0,25.9782,25.9862,25.9383,25.9383,84300.0
2008-04-02 10:45:00,32.49,32.58,32.49,32.54,68100.0,25.9383,26.0101,25.9383,25.9782,68100.0
2008-04-02 10:50:00,32.53,32.6,32.53,32.54,66300.0,25.9702,26.0261,25.9702,25.9782,66300.0
2008-04-02 10:55:00,32.55,32.58,32.52,32.57,605800.0,25.9862,26.0101,25.9622,26.0021,605800.0
2008-04-02 11:00:00,32.58,32.6,32.57,32.59,22400.0,26.0101,26.0261,26.0021,26.0181,22400.0
2008-04-02 11:05:00,32.6,32.6,32.55,32.55,36700.0,26.0261,26.0261,25.9862,25.9862,36700.0
2008-04-02 11:10:00,32.56,32.57,32.54,32.54,31900.0,25.9942,26.0021,25.9782,25.9782,31900.0
2008-04-02 11:15:00,32.55,32.57,32.55,32.56,18000.0,25.9862,26.0021,25.9862,25.9942,18000.0
2008-04-02 11:20:00,32.56,32.57,32.53,32.54,30200.0,25.9942,26.0021,25.9702,25.9782,30200.0
2008-04-02 11:25:00,32.53,32.53,32.49,32.52,35700.0,25.9702,25.9702,25.9383,25.9622,35700.0
2008-04-02 11:30:00,32.51,32.51,32.49,32.49,57300.0,25.9542,25.9542,25.9383,25.9383,57300.0
2008-04-02 11:35:00,32.5,32.56,32.5,32.53,70100.0,25.9463,25.9942,25.9463,25.9702,70100.0
2008-04-02 11:40:00,32.53,32.54,32.49,32.54,24000.0,25.9702,25.9782,25.9383,25.9782,24000.0
2008-04-02 11:45:00,32.54,32.59,32.54,32.58,49400.0,25.9782,26.0181,25.9782,26.0101,49400.0
2008-04-02 11:50:00,32.58,32.58,32.53,32.54,29700.0,26.0101,26.0101,25.9702,25.9782,29700.0
2008-04-02 11:55:00,32.54,32.57,32.54,32.57,19700.0,25.9782,26.0021,25.9782,26.0021,19700.0
2008-04-02 12:00:00,32.57,32.6,32.57,32.57,18000.0,26.0021,26.0261,26.0021,26.0021,18000.0
2008-04-02 12:05:00,32.56,32.6,32.56,32.56,16000.0,25.9942,26.0261,25.9942,25.9942,16000.0
2008-04-02 12:10:00,32.54,32.54,32.51,32.51,23400.0,25.9782,25.9782,25.9542,25.9542,23400.0
2008-04-02 12:15:00,32.5,32.5,32.46,32.48,179800.0,25.9463,25.9463,25.9143,25.9303,179800.0
2008-04-02 12:20:00,32.5,32.51,32.46,32.51,25600.0,25.9463,25.9542,25.9143,25.9542,25600.0
2008-04-02 12:25:00,32.51,32.51,32.45,32.46,13100.0,25.9542,25.9542,25.9063,25.9143,13100.0
2008-04-02 12:30:00,32.46,32.5,32.46,32.5,8700.0,25.9143,25.9463,25.9143,25.9463,8700.0
2008-04-02 12:35:00,32.5,32.5,32.44,32.45,6600.0,25.9463,25.9463,25.8984,25.9063,6600.0
2008-04-02 12:40:00,32.46,32.48,32.46,32.46,5800.0,25.9143,25.9303,25.9143,25.9143,5800.0
2008-04-02 12:45:00,32.45,32.47,32.43,32.43,12300.0,25.9063,25.9223,25.8904,25.8904,12300.0
2008-04-02 12:50:00,32.42,32.42,32.37,32.39,416400.0,25.8824,25.8824,25.8425,25.8584,416400.0
2008-04-02 12:55:00,32.39,32.4,32.37,32.39,321500.0,25.8584,25.8664,25.8425,25.8584,321500.0
2008-04-02 13:00:00,32.39,32.43,32.39,32.42,19400.0,25.8584,25.8904,25.8584,25.8824,19400.0
2008-04-02 13:05:00,32.42,32.42,32.33,32.33,25000.0,25.8824,25.8824,25.8105,25.8105,25000.0
2008-04-02 13:10:00,32.32,32.34,32.3,32.32,253100.0,25.8026,25.8185,25.7866,25.8026,253100.0
2008-04-02 13:15:00,32.32,32.35,32.32,32.33,300500.0,25.8026,25.8265,25.8026,25.8105,300500.0
2008-04-02 13:20:00,32.33,32.35,32.3,32.35,206800.0,25.8105,25.8265,25.7866,25.8265,206800.0
2008-04-02 13:25:00,32.35,32.39,32.35,32.37,8300.0,25.8265,25.8584,25.8265,25.8425,8300.0
2008-04-02 13:30:00,32.37,32.37,32.33,32.33,7400.0,25.8425,25.8425,25.8105,25.8105,7400.0
2008-04-02 13:35:00,32.3,32.37,32.3,32.37,8200.0,25.7866,25.8425,25.7866,25.8425,8200.0
2008-04-02 13:40:00,32.37,32.42,32.37,32.38,33600.0,25.8425,25.8824,25.8425,25.8505,33600.0
2008-04-02 13:45:00,32.39,32.43,32.38,32.41,10400.0,25.8584,25.8904,25.8505,25.8744,10400.0
2008-04-02 13:50:00,32.42,32.44,32.4,32.44,7000.0,25.8824,25.8984,25.8664,25.8984,7000.0
2008-04-02 13:55:00,32.43,32.43,32.41,32.41,2500.0,25.8904,25.8904,25.8744,25.8744,2500.0
2008-04-02 14:00:00,32.42,32.43,32.41,32.43,8600.0,25.8824,25.8904,25.8744,25.8904,8600.0
2008-04-02 14:05:00,32.43,32.46,32.43,32.46,9300.0,25.8904,25.9143,25.8904,25.9143,9300.0
2008-04-02 14:10:00,32.47,32.5,32.47,32.47,20800.0,25.9223,25.9463,25.9223,25.9223,20800.0
2008-04-02 14:15:00,32.47,32.48,32.46,32.47,4500.0,25.9223,25.9303,25.9143,25.9223,4500.0
2008-04-02 14:20:00,32.46,32.46,32.36,32.37,50400.0,25.9143,25.9143,25.8345,25.8425,50400.0
2008-04-02 14:25:00,32.36,32.37,32.33,32.34,12400.0,25.8345,25.8425,25.8105,25.8185,12400.0
2008-04-02 14:30:00,32.34,32.34,32.29,32.29,66400.0,25.8185,25.8185,25.7786,25.7786,66400.0
2008-04-02 14:35:00,32.29,32.31,32.23,32.3,116000.0,25.7786,25.7946,25.7307,25.7866,116000.0
2008-04-02 14:40:00,32.3,32.31,32.27,32.3,27200.0,25.7866,25.7946,25.7626,25.7866,27200.0
2008-04-02 14:45:00,32.29,32.29,32.23,32.23,23400.0,25.7786,25.7786,25.7307,25.7307,23400.0
2008-04-02 14:50:00,32.23,32.25,32.21,32.24,45100.0,25.7307,25.7467,25.7147,25.7387,45100.0
2008-04-02 14:55:00,32.24,32.27,32.24,32.24,33400.0,25.7387,25.7626,25.7387,25.7387,33400.0
2008-04-02 15:00:00,32.24,32.24,32.13,32.13,30500.0,25.7387,25.7387,25.6509,25.6509,30500.0
2008-04-02 15:05:00,32.13,32.15,32.1,32.13,172400.0,25.6509,25.6668,25.6269,25.6509,172400.0
2008-04-02 15:10:00,32.15,32.18,32.14,32.17,854800.0,25.6668,25.6908,25.6589,25.6828,854800.0
2008-04-02 15:15:00,32.17,32.22,32.14,32.22,50100.0,25.6828,25.7227,25.6589,25.7227,50100.0
2008-04-02 15:20:00,32.21,32.22,32.15,32.16,31400.0,25.7147,25.7227,25.6668,25.6748,31400.0
2008-04-02 15:25:00,32.15,32.22,32.13,32.22,35300.0,25.6668,25.7227,25.6509,25.7227,35300.0
2008-04-02 15:30:00,32.22,32.22,32.17,32.18,18000.0,25.7227,25.7227,25.6828,25.6908,18000.0
2008-04-02 15:35:00,32.18,32.2,32.13,32.15,390500.0,25.6908,25.7068,25.6509,25.6668,390500.0
2008-04-02 15:40:00,32.15,32.19,32.14,32.18,40800.0,25.6668,25.6988,25.6589,25.6908,40800.0
2008-04-02 15:45:00,32.18,32.2,32.15,32.17,262300.0,25.6908,25.7068,25.6668,25.6828,262300.0
2008-04-02 15:50:00,32.17,32.22,32.13,32.22,166600.0,25.6828,25.7227,25.6509,25.7227,166600.0
2008-04-02 15:55:00,32.21,32.29,32.2,32.27,289900.0,25.7147,25.7786,25.7068,25.7626,289900.0
2008-04-03 09:30:00,32.11,32.16,32.1,32.13,142400.0,25.6349,25.6748,25.6269,25.6509,142400.0
2008-04-03 09:35:00,32.12,32.14,31.94,31.96,196000.0,25.6429,25.6589,25.4992,25.5151,196000.0
2008-04-03 09:40:00,31.96,31.99,31.89,31.89,80100.0,25.5151,25.5391,25.4593,25.4593,80100.0
2008-04-03 09:45:00,31.9,31.99,31.89,31.99,16500.0,25.4672,25.5391,25.4593,25.5391,16500.0
2008-04-03 09:50:00,31.99,32.03,31.98,31.98,76100.0,25.5391,25.571,25.5311,25.5311,76100.0
2008-04-03 09:55:00,31.97,31.99,31.93,31.99,279900.0,25.5231,25.5391,25.4912,25.5391,279900.0
2008-04-03 10:00:00,31.99,32.07,31.98,31.99,262400.0,25.5391,25.603,25.5311,25.5391,262400.0
2008-04-03 10:05:00,32.0,32.07,31.99,32.05,72800.0,25.5471,25.603,25.5391,25.587,72800.0
2008-04-03 10:10:00,32.02,32.03,31.98,32.01,20000.0,25.563,25.571,25.5311,25.5551,20000.0
2008-04-03 10:15:00,32.01,32.01,31.95,31.96,105100.0,25.5551,25.5551,25.5072,25.5151,105100.0
2008-04-03 10:20:00,31.97,31.98,31.92,31.92,42600.0,25.5231,25.5311,25.4832,25.4832,42600.0
2008-04-03 10:25:00,31.92,31.93,31.88,31.89,39000.0,25.4832,25.4912,25.4513,25.4593,39000.0
2008-04-03 10:30:00,31.9,31.93,31.87,31.93,29200.0,25.4672,25.4912,25.4433,25.4912,29200.0
2008-04-03 10:35:00,31.93,31.94,31.86,31.88,61700.0,25.4912,25.4992,25.4353,25.4513,61700.0
2008-04-03 10:40:00,31.88,31.95,31.87,31.91,64500.0,25.4513,25.5072,25.4433,25.4752,64500.0
2008-04-03 10:45:00,31.9,31.91,31.82,31.82,443600.0,25.4672,25.4752,25.4034,25.4034,443600.0
2008-04-03 10:50:00,31.83,31.84,31.76,31.78,163600.0,25.4114,25.4193,25.3555,25.3714,163600.0
2008-04-03 10:55:00,31.78,31.78,31.77,31.77,29100.0,25.3714,25.3714,25.3635,25.3635,29100.0
2008-04-03 11:00:00,31.77,31.81,31.75,31.81,20000.0,25.3635,25.3954,25.3475,25.3954,20000.0
2008-04-03 11:05:00,31.81,31.86,31.81,31.85,19900.0,25.3954,25.4353,25.3954,25.4273,19900.0
2008-04-03 11:10:00,31.85,31.9,31.85,31.87,17300.0,25.4273,25.4672,25.4273,25.4433,17300.0
2008-04-03 11:15:00,31.88,31.93,31.87,31.93,19300.0,25.4513,25.4912,25.4433,25.4912,19300.0
2008-04-03 11:20:00,31.94,31.94,31.89,31.89,24300.0,25.4992,25.4992,25.4593,25.4593,24300.0
2008-04-03 11:25:00,31.89,31.9,31.86,31.9,41100.0,25.4593,25.4672,25.4353,25.4672,41100.0
2008-04-03 11:30:00,31.9,31.93,31.89,31.92,419600.0,25.4672,25.4912,25.4593,25.4832,419600.0
2008-04-03 11:35:00,31.92,31.94,31.88,31.93,57200.0,25.4832,25.4992,25.4513,25.4912,57200.0
2008-04-03 11:40:00,31.94,31.94,31.89,31.91,11400.0,25.4992,25.4992,25.4593,25.4752,11400.0
2008-04-03 11:45:00,31.92,31.98,31.92,31.98,23200.0,25.4832,25.5311,25.4832,25.5311,23200.0
2008-04-03 11:50:00,31.98,32.03,31.97,32.03,41100.0,25.5311,25.571,25.5231,25.571,41100.0
2008-04-03 11:55:00,32.03,32.04,31.98,32.01,46300.0,25.571,25.579,25.5311,25.5551,46300.0
2008-04-03 12:00:00,32.01,32.03,31.98,32.03,31100.0,25.5551,25.571,25.5311,25.571,31100.0
2008-04-03 12:05:00,32.03,32.05,32.02,32.03,19200.0,25.571,25.587,25.563,25.571,19200.0
2008-04-03 12:10:00,32.03,32.03,31.99,32.01,18500.0,25.571,25.571,25.5391,25.5551,18500.0
2008-04-03 12:15:00,32.01,32.03,32.0,32.03,8900.0,25.5551,25.571,25.5471,25.571,8900.0
2008-04-03 12:20:00,32.03,32.03,31.97,31.97,11700.0,25.571,25.571,25.5231,25.5231,11700.0
2008-04-03 12:25:00,31.97,31.99,31.97,31.99,15900.0,25.5231,25.5391,25.5231,25.5391,15900.0
2008-04-03 12:30:00,31.99,32.03,31.98,32.02,10300.0,25.5391,25.571,25.5311,25.563,10300.0
2008-04-03 12:35:00,32.02,32.11,32.02,32.11,69300.0,25.563,25.6349,25.563,25.6349,69300.0
2008-04-03 12:40:00,32.11,32.2,32.11,32.16,156000.0,25.6349,25.7068,25.6349,25.6748,156000.0
2008-04-03 12:45:00,32.16,32.18,32.12,32.17,21700.0,25.6748,25.6908,25.6429,25.6828,21700.0
2008-04-03 12:50:00,32.17,32.18,32.16,32.18,22500.0,25.6828,25.6908,25.6748,25.6908,22500.0
2008-04-03 12:55:00,32.17,32.17,32.15,32.15,9500.0,25.6828,25.6828,25.6668,25.6668,9500.0
2008-04-03 13:00:00,32.14,32.15,32.13,32.13,14600.0,25.6589,25.6668,25.6509,25.6509,14600.0
2008-04-03 13:05:00,32.14,32.16,32.14,32.15,71300.0,25.6589,25.6748,25.6589,25.6668,71300.0
2008-04-03 13:10:00,32.13,32.2,32.13,32.19,59100.0,25.6509,25.7068,25.6509,25.6988,59100.0
2008-04-03 13:15:00,32.2,32.24,32.19,32.24,70900.0,25.7068,25.7387,25.6988,25.7387,70900.0
2008-04-03 13:20:00,32.24,32.24,32.19,32.23,95600.0,25.7387,25.7387,25.6988,25.7307,95600.0
2008-04-03 13:25:00,32.23,32.25,32.22,32.22,22000.0,25.7307,25.7467,25.7227,25.7227,22000.0
2008-04-03 13:30:00,32.23,32.24,32.18,32.19,26000.0,25.7307,25.7387,25.6908,25.6988,26000.0
2008-04-03 13:35:00,32.19,32.23,32.19,32.2,53600.0,25.6988,25.7307,25.6988,25.7068,53600.0
2008-04-03 13:40:00,32.2,32.21,32.17,32.19,17600.0,25.7068,25.7147,25.6828,25.6988,17600.0
2008-04-03 13:45:00,32.19,32.22,32.18,32.22,80000.0,25.6988,25.7227,25.6908,25.7227,80000.0
2008-04-03 13:50:00,32.21,32.21,32.18,32.2,31900.0,25.7147,25.7147,25.6908,25.7068,31900.0
2008-04-03 13:55:00,32.21,32.21,32.13,32.13,31300.0,25.7147,25.7147,25.6509,25.6509,31300.0
2008-04-03 14:00:00,32.13,32.21,32.13,32.21,28700.0,25.6509,25.7147,25.6509,25.7147,28700.0
2008-04-03 14:05:00,32.21,32.21,32.17,32.18,39900.0,25.7147,25.7147,25.6828,25.6908,39900.0
2008-04-03 14:10:00,32.19,32.2,32.16,32.2,67300.0,25.6988,25.7068,25.6748,25.7068,67300.0
2008-04-03 14:15:00,32.19,32.19,32.11,32.12,47800.0,25.6988,25.6988,25.6349,25.6429,47800.0
2008-04-03 14:20:00,32.12,32.16,32.12,32.15,16800.0,25.6429,25.6748,25.6429,25.6668,16800.0
2008-04-03 14:25:00,32.15,32.19,32.15,32.17,19700.0,25.6668,25.6988,25.6668,25.6828,19700.0
2008-04-03 14:30:00,32.18,32.2,32.17,32.18,46900.0,25.6908,25.7068,25.6828,25.6908,46900.0
2008-04-03 14:35:00,32.19,32.19,32.11,32.13,30300.0,25.6988,25.6988,25.6349,25.6509,30300.0
2008-04-03 14:40:00,32.13,32.19,32.13,32.18,88600.0,25.6509,25.6988,25.6509,25.6908,88600.0
2008-04-03 14:45:00,32.19,32.19,32.15,32.17,41500.0,25.6988,25.6988,25.6668,25.6828,41500.0
2008-04-03 14:50:00,32.17,32.19,32.16,32.18,29700.0,25.6828,25.6988,25.6748,25.6908,29700.0
2008-04-03 14:55:00,32.18,32.24,32.18,32.24,39900.0,25.6908,25.7387,25.6908,25.7387,39900.0
2008-04-03 15:00:00,32.23,32.25,32.22,32.22,109200.0,25.7307,25.7467,25.7227,25.7227,109200.0
2008-04-03 15:05:00,32.23,32.23,32.2,32.21,20900.0,25.7307,25.7307,25.7068,25.7147,20900.0
2008-04-03 15:10:00,32.22,32.23,32.2,32.2,29900.0,25.7227,25.7307,25.7068,25.7068,29900.0
2008-04-03 15:15:00,32.2,32.21,32.13,32.13,26900.0,25.7068,25.7147,25.6509,25.6509,26900.0
2008-04-03 15:20:00,32.12,32.15,32.11,32.15,16900.0,25.6429,25.6668,25.6349,25.6668,16900.0
2008-04-03 15:25:00,32.15,32.16,32.12,32.13,21400.0,25.6668,25.6748,25.6429,25.6509,21400.0
2008-04-03 15:30:00,32.13,32.15,32.1,32.13,42000.0,25.6509,25.6668,25.6269,25.6509,42000.0
2008-04-03 15:35:00,32.13,32.16,32.12,32.15,27000.0,25.6509,25.6748,25.6429,25.6668,27000.0
2008-04-03 15:40:00,32.14,32.17,32.11,32.11,41900.0,25.6589,25.6828,25.6349,25.6349,41900.0
2008-04-03 15:45:00,32.1,32.11,32.07,32.1,433300.0,25.6269,25.6349,25.603,25.6269,433300.0
2008-04-03 15:50:00,32.1,32.14,32.07,32.14,72600.0,25.6269,25.6589,25.603,25.6589,72600.0
2008-04-03 15:55:00,32.15,32.16,32.02,32.05,91900.0,25.6668,25.6748,25.563,25.587,91900.0
2008-04-04 09:30:00,32.21,32.21,31.96,31.96,35100.0,25.7147,25.7147,25.5151,25.5151,35100.0
2008-04-04 09:35:00,31.95,32.01,31.91,31.91,92800.0,25.5072,25.5551,25.4752,25.4752,92800.0
2008-04-04 09:40:00,31.91,32.02,31.89,32.02,40400.0,25.4752,25.563,25.4593,25.563,40400.0
2008-04-04 09:45:00,32.02,32.04,31.96,31.97,37200.0,25.563,25.579,25.5151,25.5231,37200.0
2008-04-04 09:50:00,31.97,32.02,31.89,32.0,179500.0,25.5231,25.563,25.4593,25.5471,179500.0
2008-04-04 09:55:00,31.99,32.07,31.96,32.04,24900.0,25.5391,25.603,25.5151,25.579,24900.0
2008-04-04 10:00:00,32.04,32.05,32.01,32.05,35000.0,25.579,25.587,25.5551,25.587,35000.0
2008-04-04 10:05:00,32.06,32.06,31.9,31.92,60000.0,25.595,25.595,25.4672,25.4832,60000.0
2008-04-04 10:10:00,31.92,31.97,31.91,31.94,44900.0,25.4832,25.5231,25.4752,25.4992,44900.0
2008-04-04 10:15:00,31.95,31.95,31.86,31.87,33800.0,25.5072,25.5072,25.4353,25.4433,33800.0
2008-04-04 10:20:00,31.87,31.89,31.86,31.88,25200.0,25.4433,25.4593,25.4353,25.4513,25200.0
2008-04-04 10:25:00,31.87,31.93,31.86,31.93,202400.0,25.4433,25.4912,25.4353,25.4912,202400.0
2008-04-04 10:30:00,31.93,31.93,31.83,31.84,39500.0,25.4912,25.4912,25.4114,25.4193,39500.0
2008-04-04 10:35:00,31.84,31.84,31.8,31.82,45800.0,25.4193,25.4193,25.3874,25.4034,45800.0
2008-04-04 10:40:00,31.83,31.91,31.82,31.91,21600.0,25.4114,25.4752,25.4034,25.4752,21600.0
2008-04-04 10:45:00,31.92,31.94,31.88,31.93,24200.0,25.4832,25.4992,25.4513,25.4912,24200.0
2008-04-04 10:50:00,31.95,31.96,31.91,31.96,31200.0,25.5072,25.5151,25.4752,25.5151,31200.0
2008-04-04 10:55:00,31.95,31.96,31.94,31.95,28200.0,25.5072,25.5151,25.4992,25.5072,28200.0
2008-04-04 11:00:00,31.95,32.06,31.95,32.05,96900.0,25.5072,25.595,25.5072,25.587,96900.0
2008-04-04 11:05:00,32.05,32.08,32.03,32.07,33400.0,25.587,25.6109,25.571,25.603,33400.0
2008-04-04 11:10:00,32.07,32.07,32.04,32.05,22700.0,25.603,25.603,25.579,25.587,22700.0
2008-04-04 11:15:00,32.05,32.06,32.0,32.0,69600.0,25.587,25.595,25.5471,25.5471,69600.0
2008-04-04 11:20:00,32.01,32.02,32.0,32.01,51100.0,25.5551,25.563,25.5471,25.5551,51100.0
2008-04-04 11:25:00,32.01,32.08,32.01,32.08,60100.0,25.5551,25.6109,25.5551,25.6109,60100.0
2008-04-04 11:30:00,32.08,32.09,32.06,32.07,12800.0,25.6109,25.6189,25.595,25.603,12800.0
2008-04-04 11:35:00,32.07,32.08,32.07,32.07,11300.0,25.603,25.6109,25.603,25.603,11300.0
2008-04-04 11:40:00,32.07,32.07,31.99,32.0,27100.0,25.603,25.603,25.5391,25.5471,27100.0
2008-04-04 11:45:00,32.0,32.01,31.98,31.99,45700.0,25.5471,25.5551,25.5311,25.5391,45700.0
2008-04-04 11:50:00,31.99,32.02,31.99,32.01,17500.0,25.5391,25.563,25.5391,25.5551,17500.0
2008-04-04 11:55:00,32.01,32.01,31.95,31.97,56400.0,25.5551,25.5551,25.5072,25.5231,56400.0
2008-04-04 12:00:00,31.97,31.98,31.96,31.98,7800.0,25.5231,25.5311,25.5151,25.5311,7800.0
2008-04-04 12:05:00,31.98,32.02,31.97,32.02,15600.0,25.5311,25.563,25.5231,25.563,15600.0
2008-04-04 12:10:00,32.03,32.11,32.03,32.1,34400.0,25.571,25.6349,25.571,25.6269,34400.0
2008-04-04 12:15:00,32.1,32.15,32.1,32.13,43900.0,25.6269,25.6668,25.6269,25.6509,43900.0
2008-04-04 12:20:00,32.13,32.13,32.09,32.1,17900.0,25.6509,25.6509,25.6189,25.6269,17900.0
2008-04-04 12:25:00,32.1,32.13,32.07,32.12,74500.0,25.6269,25.6509,25.603,25.6429,74500.0
2008-04-04 12:30:00,32.12,32.14,32.1,32.13,33200.0,25.6429,25.6589,25.6269,25.6509,33200.0
2008-04-04 12:35:00,32.13,32.18,32.13,32.17,42400.0,25.6509,25.6908,25.6509,25.6828,42400.0
2008-04-04 12:40:00,32.16,32.18,32.15,32.17,19300.0,25.6748,25.6908,25.6668,25.6828,19300.0
2008-04-04 12:45:00,32.17,32.18,32.12,32.12,55600.0,25.6828,25.6908,25.6429,25.6429,55600.0
2008-04-04 12:50:00,32.13,32.14,32.13,32.14,4900.0,25.6509,25.6589,25.6509,25.6589,4900.0
2008-04-04 12:55:00,32.15,32.2,32.15,32.19,19500.0,25.6668,25.7068,25.6668,25.6988,19500.0
2008-04-04 13:00:00,32.19,32.21,32.19,32.2,9700.0,25.6988,25.7147,25.6988,25.7068,9700.0
2008-04-04 13:05:00,32.2,32.2,32.14,32.17,54600.0,25.7068,25.7068,25.6589,25.6828,54600.0
2008-04-04 13:10:00,32.17,32.18,32.16,32.18,36400.0,25.6828,25.6908,25.6748,25.6908,36400.0
2008-04-04 13:15:00,32.18,32.18,32.16,32.17,8000.0,25.6908,25.6908,25.6748,25.6828,8000.0
2008-04-04 13:20:00,32.18,32.19,32.17,32.18,76900.0,25.6908,25.6988,25.6828,25.6908,76900.0
2008-04-04 13:25:00,32.19,32.25,32.19,32.24,63100.0,25.6988,25.7467,25.6988,25.7387,63100.0
2008-04-04 13:30:00,32.25,32.25,32.22,32.23,9100.0,25.7467,25.7467,25.7227,25.7307,9100.0
2008-04-04 13:35:00,32.23,32.23,32.22,32.22,7300.0,25.7307,25.7307,25.7227,25.7227,7300.0
2008-04-04 13:40:00,32.22,32.22,32.21,32.22,13100.0,25.7227,25.7227,25.7147,25.7227,13100.0
2008-04-04 13:45:00,32.23,32.26,32.23,32.25,22300.0,25.7307,25.7547,25.7307,25.7467,22300.0
2008-04-04 13:50:00,32.25,32.25,32.2,32.21,27000.0,25.7467,25.7467,25.7068,25.7147,27000.0
2008-04-04 13:55:00,32.21,32.22,32.21,32.22,24700.0,25.7147,25.7227,25.7147,25.7227,24700.0
2008-04-04 14:00:00,32.23,32.24,32.22,32.23,39800.0,25.7307,25.7387,25.7227,25.7307,39800.0
2008-04-04 14:05:00,32.22,32.22,32.16,32.17,33400.0,25.7227,25.7227,25.6748,25.6828,33400.0
2008-04-04 14:10:00,32.18,32.18,32.15,32.15,7500.0,25.6908,25.6908,25.6668,25.6668,7500.0
2008-04-04 14:15:00,32.15,32.16,32.12,32.13,97000.0,25.6668,25.6748,25.6429,25.6509,97000.0
2008-04-04 14:20:00,32.12,32.15,32.12,32.13,20100.0,25.6429,25.6668,25.6429,25.6509,20100.0
2008-04-04 14:25:00,32.14,32.15,32.09,32.12,22100.0,25.6589,25.6668,25.6189,25.6429,22100.0
2008-04-04 14:30:00,32.12,32.12,32.08,32.1,34800.0,25.6429,25.6429,25.6109,25.6269,34800.0
2008-04-04 14:35:00,32.13,32.16,32.12,32.16,25000.0,25.6509,25.6748,25.6429,25.6748,25000.0
2008-04-04 14:40:00,32.17,32.18,32.15,32.17,49900.0,25.6828,25.6908,25.6668,25.6828,49900.0
2008-04-04 14:45:00,32.17,32.18,32.16,32.17,6600.0,25.6828,25.6908,25.6748,25.6828,6600.0
2008-04-04 14:50:00,32.18,32.2,32.18,32.19,17500.0,25.6908,25.7068,25.6908,25.6988,17500.0
2008-04-04 14:55:00,32.19,32.21,32.14,32.14,59900.0,25.6988,25.7147,25.6589,25.6589,59900.0
2008-04-04 15:00:00,32.14,32.18,32.1,32.12,49400.0,25.6589,25.6908,25.6269,25.6429,49400.0
2008-04-04 15:05:00,32.12,32.16,32.11,32.13,36800.0,25.6429,25.6748,25.6349,25.6509,36800.0
2008-04-04 15:10:00,32.13,32.13,32.04,32.04,58400.0,25.6509,25.6509,25.579,25.579,58400.0
2008-04-04 15:15:00,32.04,32.07,32.04,32.06,42500.0,25.579,25.603,25.579,25.595,42500.0
2008-04-04 15:20:00,32.06,32.09,32.05,32.05,40000.0,25.595,25.6189,25.587,25.587,40000.0
2008-04-04 15:25:00,32.04,32.04,32.01,32.04,32000.0,25.579,25.579,25.5551,25.579,32000.0
2008-04-04 15:30:00,32.03,32.05,32.01,32.02,26900.0,25.571,25.587,25.5551,25.563,26900.0
2008-04-04 15:35:00,32.03,32.04,31.95,31.97,63900.0,25.571,25.579,25.5072,25.5231,63900.0
2008-04-04 15:40:00,31.97,32.01,31.95,31.99,43800.0,25.5231,25.5551,25.5072,25.5391,43800.0
2008-04-04 15:45:00,31.99,31.99,31.93,31.98,91300.0,25.5391,25.5391,25.4912,25.5311,91300.0
2008-04-04 15:50:00,31.97,32.02,31.97,32.02,75100.0,25.5231,25.563,25.5231,25.563,75100.0
2008-04-04 15:55:00,32.02,32.05,32.0,32.05,32900.0,25.563,25.587,25.5471,25.587,32900.0
2008-04-07 09:30:00,32.18,32.21,32.12,32.12,24800.0,25.6908,25.7147,25.6429,25.6429,24800.0
2008-04-07 09:35:00,32.12,32.12,32.0,32.0,66800.0,25.6429,25.6429,25.5471,25.5471,66800.0
2008-04-07 09:40:00,32.0,32.01,31.96,31.97,26800.0,25.5471,25.5551,25.5151,25.5231,26800.0
2008-04-07 09:45:00,31.97,31.97,31.93,31.97,18600.0,25.5231,25.5231,25.4912,25.5231,18600.0
2008-04-07 09:50:00,31.97,32.05,31.97,32.05,21800.0,25.5231,25.587,25.5231,25.587,21800.0
2008-04-07 09:55:00,32.04,32.08,32.03,32.08,6000.0,25.579,25.6109,25.571,25.6109,6000.0
2008-04-07 10:00:00,32.08,32.1,32.05,32.06,16700.0,25.6109,25.6269,25.587,25.595,16700.0
2008-04-07 10:05:00,32.07,32.07,31.99,31.99,13700.0,25.603,25.603,25.5391,25.5391,13700.0
2008-04-07 10:10:00,31.99,32.03,31.98,32.0,58600.0,25.5391,25.571,25.5311,25.5471,58600.0
2008-04-07 10:15:00,32.02,32.02,31.98,31.99,4600.0,25.563,25.563,25.5311,25.5391,4600.0
2008-04-07 10:20:00,31.98,32.0,31.97,31.98,6300.0,25.5311,25.5471,25.5231,25.5311,6300.0
2008-04-07 10:25:00,31.98,31.98,31.89,31.89,24000.0,25.5311,25.5311,25.4593,25.4593,24000.0
2008-04-07 10:30:00,31.89,31.9,31.87,31.9,156600.0,25.4593,25.4672,25.4433,25.4672,156600.0
2008-04-07 10:35:00,31.9,31.98,31.89,31.98,176700.0,25.4672,25.5311,25.4593,25.5311,176700.0
2008-04-07 10:40:00,31.98,31.99,31.98,31.99,2900.0,25.5311,25.5391,25.5311,25.5391,2900.0
2008-04-07 10:45:00,31.98,32.05,31.98,32.01,31100.0,25.5311,25.587,25.5311,25.5551,31100.0
2008-04-07 10:50:00,32.02,32.03,32.01,32.02,6600.0,25.563,25.571,25.5551,25.563,6600.0
2008-04-07 10:55:00,32.02,32.08,32.02,32.08,28000.0,25.563,25.6109,25.563,25.6109,28000.0
2008-04-07 11:00:00,32.09,32.13,32.07,32.07,27100.0,25.6189,25.6509,25.603,25.603,27100.0
2008-04-07 11:05:00,32.07,32.07,32.01,32.02,33400.0,25.603,25.603,25.5551,25.563,33400.0
2008-04-07 11:10:00,32.02,32.03,32.01,32.02,9000.0,25.563,25.571,25.5551,25.563,9000.0
2008-04-07 11:15:00,32.02,32.05,32.01,32.05,17900.0,25.563,25.587,25.5551,25.587,17900.0
2008-04-07 11:20:00,32.05,32.07,32.05,32.06,3500.0,25.587,25.603,25.587,25.595,3500.0
2008-04-07 11:25:00,32.06,32.08,32.06,32.08,14000.0,25.595,25.6109,25.595,25.6109,14000.0
2008-04-07 11:30:00,32.07,32.12,32.06,32.09,42500.0,25.603,25.6429,25.595,25.6189,42500.0
2008-04-07 11:35:00,32.08,32.08,32.05,32.06,9300.0,25.6109,25.6109,25.587,25.595,9300.0
2008-04-07 11:40:00,32.06,32.1,32.06,32.09,24000.0,25.595,25.6269,25.595,25.6189,24000.0
2008-04-07 11:45:00,32.1,32.12,32.08,32.08,34100.0,25.6269,25.6429,25.6109,25.6109,34100.0
2008-04-07 11:50:00,32.08,32.09,32.08,32.08,7500.0,25.6109,25.6189,25.6109,25.6109,7500.0
2008-04-07 11:55:00,32.07,32.07,32.05,32.06,6700.0,25.603,25.603,25.587,25.595,6700.0
2008-04-07 12:00:00,32.06,32.07,32.04,32.04,17600.0,25.595,25.603,25.579,25.579,17600.0
2008-04-07 12:05:00,32.04,32.08,32.04,32.07,24200.0,25.579,25.6109,25.579,25.603,24200.0
2008-04-07 12:10:00,32.07,32.08,32.06,32.08,17500.0,25.603,25.6109,25.595,25.6109,17500.0
2008-04-07 12:15:00,32.09,32.1,32.08,32.08,12000.0,25.6189,25.6269,25.6109,25.6109,12000.0
2008-04-07 12:20:00,32.07,32.11,32.07,32.11,12700.0,25.603,25.6349,25.603,25.6349,12700.0
2008-04-07 12:25:00,32.11,32.15,32.1,32.15,10800.0,25.6349,25.6668,25.6269,25.6668,10800.0
2008-04-07 12:30:00,32.16,32.17,32.15,32.15,4300.0,25.6748,25.6828,25.6668,25.6668,4300.0
2008-04-07 12:35:00,32.15,32.2,32.15,32.2,10700.0,25.6668,25.7068,25.6668,25.7068,10700.0
2008-04-07 12:40:00,32.2,32.26,32.2,32.24,19200.0,25.7068,25.7547,25.7068,25.7387,19200.0
2008-04-07 12:45:00,32.23,32.24,32.23,32.23,8900.0,25.7307,25.7387,25.7307,25.7307,8900.0
2008-04-07 12:50:00,32.23,32.24,32.21,32.21,18700.0,25.7307,25.7387,25.7147,25.7147,18700.0
2008-04-07 12:55:00,32.21,32.22,32.19,32.22,10500.0,25.7147,25.7227,25.6988,25.7227,10500.0
2008-04-07 13:00:00,32.22,32.23,32.21,32.21,26600.0,25.7227,25.7307,25.7147,25.7147,26600.0
2008-04-07 13:05:00,32.21,32.22,32.2,32.21,24300.0,25.7147,25.7227,25.7068,25.7147,24300.0
2008-04-07 13:10:00,32.21,32.22,32.2,32.21,43400.0,25.7147,25.7227,25.7068,25.7147,43400.0
2008-04-07 13:15:00,32.2,32.21,32.17,32.18,33200.0,25.7068,25.7147,25.6828,25.6908,33200.0
2008-04-07 13:20:00,32.18,32.2,32.17,32.2,49500.0,25.6908,25.7068,25.6828,25.7068,49500.0
2008-04-07 13:25:00,32.21,32.23,32.21,32.22,15100.0,25.7147,25.7307,25.7147,25.7227,15100.0
2008-04-07 13:30:00,32.23,32.23,32.22,32.22,33400.0,25.7307,25.7307,25.7227,25.7227,33400.0
2008-04-07 13:35:00,32.23,32.24,32.2,32.21,45500.0,25.7307,25.7387,25.7068,25.7147,45500.0
2008-04-07 13:40:00,32.21,32.22,32.18,32.18,28800.0,25.7147,25.7227,25.6908,25.6908,28800.0
2008-04-07 13:45:00,32.18,32.2,32.17,32.2,26700.0,25.6908,25.7068,25.6828,25.7068,26700.0
2008-04-07 13:50:00,32.2,32.21,32.16,32.17,36600.0,25.7068,25.7147,25.6748,25.6828,36600.0
2008-04-07 13:55:00,32.16,32.19,32.16,32.18,34300.0,25.6748,25.6988,25.6748,25.6908,34300.0
2008-04-07 14:00:00,32.17,32.18,32.15,32.15,40600.0,25.6828,25.6908,25.6668,25.6668,40600.0
2008-04-07 14:05:00,32.15,32.17,32.15,32.16,53800.0,25.6668,25.6828,25.6668,25.6748,53800.0
2008-04-07 14:10:00,32.16,32.19,32.16,32.19,42800.0,25.6748,25.6988,25.6748,25.6988,42800.0
2008-04-07 14:15:00,32.19,32.2,32.17,32.17,44900.0,25.6988,25.7068,25.6828,25.6828,44900.0
2008-04-07 14:20:00,32.16,32.18,32.12,32.15,79100.0,25.6748,25.6908,25.6429,25.6668,79100.0
2008-04-07 14:25:00,32.14,32.16,32.11,32.12,53500.0,25.6589,25.6748,25.6349,25.6429,53500.0
2008-04-07 14:30:00,32.12,32.12,32.06,32.08,44300.0,25.6429,25.6429,25.595,25.6109,44300.0
2008-04-07 14:35:00,32.08,32.1,32.04,32.09,63700.0,25.6109,25.6269,25.579,25.6189,63700.0
2008-04-07 14:40:00,32.09,32.1,32.06,32.07,49800.0,25.6189,25.6269,25.595,25.603,49800.0
2008-04-07 14:45:00,32.08,32.08,32.06,32.06,36700.0,25.6109,25.6109,25.595,25.595,36700.0
2008-04-07 14:50:00,32.06,32.11,32.05,32.1,30100.0,25.595,25.6349,25.587,25.6269,30100.0
2008-04-07 14:55:00,32.1,32.1,32.05,32.05,43600.0,25.6269,25.6269,25.587,25.587,43600.0
2008-04-07 15:00:00,32.05,32.05,31.99,32.03,83500.0,25.587,25.587,25.5391,25.571,83500.0
2008-04-07 15:05:00,32.02,32.03,31.97,31.97,22700.0,25.563,25.571,25.5231,25.5231,22700.0
2008-04-07 15:10:00,31.97,32.01,31.95,32.01,67500.0,25.5231,25.5551,25.5072,25.5551,67500.0
2008-04-07 15:15:00,32.01,32.01,31.99,32.0,25700.0,25.5551,25.5551,25.5391,25.5471,25700.0
2008-04-07 15:20:00,32.0,32.0,31.97,32.0,38300.0,25.5471,25.5471,25.5231,25.5471,38300.0
2008-04-07 15:25:00,31.99,32.03,31.99,32.02,88700.0,25.5391,25.571,25.5391,25.563,88700.0
2008-04-07 15:30:00,32.02,32.02,31.91,31.92,121600.0,25.563,25.563,25.4752,25.4832,121600.0
2008-04-07 15:35:00,31.92,31.96,31.91,31.94,209400.0,25.4832,25.5151,25.4752,25.4992,209400.0
2008-04-07 15:40:00,31.95,31.97,31.92,31.95,138600.0,25.5072,25.5231,25.4832,25.5072,138600.0
2008-04-07 15:45:00,31.95,31.98,31.95,31.95,73100.0,25.5072,25.5311,25.5072,25.5072,73100.0
2008-04-07 15:50:00,31.95,31.98,31.94,31.96,105200.0,25.5072,25.5311,25.4992,25.5151,105200.0
2008-04-07 15:55:00,31.95,31.99,31.94,31.94,106500.0,25.5072,25.5391,25.4992,25.4992,106500.0
2008-04-08 09:30:00,31.8,31.84,31.72,31.76,147000.0,25.3874,25.4193,25.3235,25.3555,147000.0
2008-04-08 09:35:00,31.76,31.8,31.75,31.76,65200.0,25.3555,25.3874,25.3475,25.3555,65200.0
2008-04-08 09:40:00,31.78,31.82,31.77,31.81,9300.0,25.3714,25.4034,25.3635,25.3954,9300.0
2008-04-08 09:45:00,31.81,31.84,31.79,31.82,19000.0,25.3954,25.4193,25.3794,25.4034,19000.0
2008-04-08 09:50:00,31.83,31.84,31.78,31.79,60700.0,25.4114,25.4193,25.3714,25.3794,60700.0
2008-04-08 09:55:00,31.8,31.81,31.78,31.8,25800.0,25.3874,25.3954,25.3714,25.3874,25800.0
2008-04-08 10:00:00,31.79,31.8,31.76,31.78,51500.0,25.3794,25.3874,25.3555,25.3714,51500.0
2008-04-08 10:05:00,31.76,31.76,31.73,31.75,36100.0,25.3555,25.3555,25.3315,25.3475,36100.0
2008-04-08 10:10:00,31.76,31.8,31.74,31.76,414200.0,25.3555,25.3874,25.3395,25.3555,414200.0
2008-04-08 10:15:00,31.75,31.79,31.74,31.75,32300.0,25.3475,25.3794,25.3395,25.3475,32300.0
2008-04-08 10:20:00,31.77,31.78,31.75,31.76,30700.0,25.3635,25.3714,25.3475,25.3555,30700.0
2008-04-08 10:25:00,31.77,31.79,31.74,31.78,33500.0,25.3635,25.3794,25.3395,25.3714,33500.0
2008-04-08 10:30:00,31.78,31.81,31.78,31.79,30400.0,25.3714,25.3954,25.3714,25.3794,30400.0
2008-04-08 10:35:00,31.78,31.84,31.78,31.83,23800.0,25.3714,25.4193,25.3714,25.4114,23800.0
2008-04-08 10:40:00,31.84,31.85,31.84,31.85,15500.0,25.4193,25.4273,25.4193,25.4273,15500.0
2008-04-08 10:45:00,31.86,31.86,31.84,31.85,5800.0,25.4353,25.4353,25.4193,25.4273,5800.0
2008-04-08 10:50:00,31.86,31.86,31.84,31.84,6900.0,25.4353,25.4353,25.4193,25.4193,6900.0
2008-04-08 10:55:00,31.86,31.86,31.83,31.86,34400.0,25.4353,25.4353,25.4114,25.4353,34400.0
2008-04-08 11:00:00,31.86,31.86,31.84,31.85,16700.0,25.4353,25.4353,25.4193,25.4273,16700.0
2008-04-08 11:05:00,31.86,31.89,31.86,31.89,27400.0,25.4353,25.4593,25.4353,25.4593,27400.0
2008-04-08 11:10:00,31.9,31.91,31.88,31.88,77700.0,25.4672,25.4752,25.4513,25.4513,77700.0
2008-04-08 11:15:00,31.88,31.9,31.88,31.9,30800.0,25.4513,25.4672,25.4513,25.4672,30800.0
2008-04-08 11:20:00,31.9,31.9,31.89,31.9,24400.0,25.4672,25.4672,25.4593,25.4672,24400.0
2008-04-08 11:25:00,31.89,31.89,31.87,31.87,40200.0,25.4593,25.4593,25.4433,25.4433,40200.0
2008-04-08 11:30:00,31.87,31.9,31.87,31.9,41000.0,25.4433,25.4672,25.4433,25.4672,41000.0
2008-04-08 11:35:00,31.9,31.9,31.85,31.86,12100.0,25.4672,25.4672,25.4273,25.4353,12100.0
2008-04-08 11:40:00,31.86,31.87,31.85,31.87,36900.0,25.4353,25.4433,25.4273,25.4433,36900.0
2008-04-08 11:45:00,31.86,31.87,31.83,31.83,30400.0,25.4353,25.4433,25.4114,25.4114,30400.0
2008-04-08 11:50:00,31.82,31.82,31.8,31.81,11900.0,25.4034,25.4034,25.3874,25.3954,11900.0
2008-04-08 11:55:00,31.82,31.83,31.82,31.82,14800.0,25.4034,25.4114,25.4034,25.4034,14800.0
2008-04-08 12:00:00,31.82,31.83,31.81,31.82,63900.0,25.4034,25.4114,25.3954,25.4034,63900.0
2008-04-08 12:05:00,31.82,31.84,31.81,31.83,26700.0,25.4034,25.4193,25.3954,25.4114,26700.0
2008-04-08 12:10:00,31.84,31.84,31.8,31.82,49000.0,25.4193,25.4193,25.3874,25.4034,49000.0
2008-04-08 12:15:00,31.81,31.82,31.8,31.82,97700.0,25.3954,25.4034,25.3874,25.4034,97700.0
2008-04-08 12:20:00,31.82,31.84,31.82,31.84,22200.0,25.4034,25.4193,25.4034,25.4193,22200.0
2008-04-08 12:25:00,31.84,31.84,31.8,31.8,15700.0,25.4193,25.4193,25.3874,25.3874,15700.0
2008-04-08 12:30:00,31.81,31.82,31.81,31.81,20100.0,25.3954,25.4034,25.3954,25.3954,20100.0
2008-04-08 12:35:00,31.81,31.82,31.81,31.81,10000.0,25.3954,25.4034,25.3954,25.3954,10000.0
2008-04-08 12:40:00,31.82,31.83,31.81,31.81,53800.0,25.4034,25.4114,25.3954,25.3954,53800.0
2008-04-08 12:45:00,31.81,31.83,31.81,31.83,38800.0,25.3954,25.4114,25.3954,25.4114,38800.0
2008-04-08 12:50:00,31.83,31.85,31.83,31.84,27500.0,25.4114,25.4273,25.4114,25.4193,27500.0
2008-04-08 12:55:00,31.85,31.85,31.82,31.83,64600.0,25.4273,25.4273,25.4034,25.4114,64600.0
2008-04-08 13:00:00,31.83,31.83,31.79,31.8,22700.0,25.4114,25.4114,25.3794,25.3874,22700.0
2008-04-08 13:05:00,31.79,31.8,31.78,31.8,11600.0,25.3794,25.3874,25.3714,25.3874,11600.0
2008-04-08 13:10:00,31.8,31.82,31.79,31.81,18600.0,25.3874,25.4034,25.3794,25.3954,18600.0
2008-04-08 13:15:00,31.81,31.82,31.79,31.79,17500.0,25.3954,25.4034,25.3794,25.3794,17500.0
2008-04-08 13:20:00,31.79,31.79,31.79,31.79,10200.0,25.3794,25.3794,25.3794,25.3794,10200.0
2008-04-08 13:25:00,31.78,31.79,31.76,31.76,16900.0,25.3714,25.3794,25.3555,25.3555,16900.0
2008-04-08 13:30:00,31.76,31.76,31.75,31.76,23400.0,25.3555,25.3555,25.3475,25.3555,23400.0
2008-04-08 13:35:00,31.76,31.78,31.76,31.78,55200.0,25.3555,25.3714,25.3555,25.3714,55200.0
2008-04-08 13:40:00,31.78,31.79,31.76,31.76,110500.0,25.3714,25.3794,25.3555,25.3555,110500.0
2008-04-08 13:45:00,31.75,31.76,31.74,31.75,473000.0,25.3475,25.3555,25.3395,25.3475,473000.0
2008-04-08 13:50:00,31.75,31.79,31.75,31.79,82500.0,25.3475,25.3794,25.3475,25.3794,82500.0
2008-04-08 13:55:00,31.78,31.78,31.77,31.78,39600.0,25.3714,25.3714,25.3635,25.3714,39600.0
2008-04-08 14:00:00,31.77,31.77,31.72,31.76,75200.0,25.3635,25.3635,25.3235,25.3555,75200.0
2008-04-08 14:05:00,31.77,31.77,31.7,31.7,40600.0,25.3635,25.3635,25.3076,25.3076,40600.0
2008-04-08 14:10:00,31.71,31.73,31.69,31.73,29600.0,25.3156,25.3315,25.2996,25.3315,29600.0
2008-04-08 14:15:00,31.73,31.73,31.71,31.71,20200.0,25.3315,25.3315,25.3156,25.3156,20200.0
2008-04-08 14:20:00,31.72,31.73,31.7,31.7,20600.0,25.3235,25.3315,25.3076,25.3076,20600.0
2008-04-08 14:25:00,31.7,31.76,31.69,31.76,214300.0,25.3076,25.3555,25.2996,25.3555,214300.0
2008-04-08 14:30:00,31.77,31.77,31.75,31.76,24300.0,25.3635,25.3635,25.3475,25.3555,24300.0
2008-04-08 14:35:00,31.74,31.77,31.74,31.76,50600.0,25.3395,25.3635,25.3395,25.3555,50600.0
2008-04-08 14:40:00,31.76,31.77,31.75,31.76,18100.0,25.3555,25.3635,25.3475,25.3555,18100.0
2008-04-08 14:45:00,31.75,31.78,31.75,31.78,39300.0,25.3475,25.3714,25.3475,25.3714,39300.0
2008-04-08 14:50:00,31.78,31.84,31.78,31.82,27900.0,25.3714,25.4193,25.3714,25.4034,27900.0
2008-04-08 14:55:00,31.82,31.84,31.81,31.83,21500.0,25.4034,25.4193,25.3954,25.4114,21500.0
2008-04-08 15:00:00,31.83,31.83,31.8,31.8,17100.0,25.4114,25.4114,25.3874,25.3874,17100.0
2008-04-08 15:05:00,31.79,31.79,31.77,31.78,40800.0,25.3794,25.3794,25.3635,25.3714,40800.0
2008-04-08 15:10:00,31.79,31.79,31.77,31.77,21600.0,25.3794,25.3794,25.3635,25.3635,21600.0
2008-04-08 15:15:00,31.77,31.78,31.77,31.78,18900.0,25.3635,25.3714,25.3635,25.3714,18900.0
2008-04-08 15:20:00,31.77,31.77,31.73,31.73,120400.0,25.3635,25.3635,25.3315,25.3315,120400.0
2008-04-08 15:25:00,31.73,31.79,31.73,31.79,42200.0,25.3315,25.3794,25.3315,25.3794,42200.0
2008-04-08 15:30:00,31.79,31.85,31.79,31.81,54000.0,25.3794,25.4273,25.3794,25.3954,54000.0
2008-04-08 15:35:00,31.81,31.83,31.8,31.8,36400.0,25.3954,25.4114,25.3874,25.3874,36400.0
2008-04-08 15:40:00,31.79,31.83,31.79,31.83,67300.0,25.3794,25.4114,25.3794,25.4114,67300.0
2008-04-08 15:45:00,31.83,31.84,31.78,31.79,33400.0,25.4114,25.4193,25.3714,25.3794,33400.0
2008-04-08 15:50:00,31.79,31.82,31.79,31.8,71800.0,25.3794,25.4034,25.3794,25.3874,71800.0
2008-04-08 15:55:00,31.8,31.81,31.77,31.77,98300.0,25.3874,25.3954,25.3635,25.3635,98300.0
2008-04-09 09:30:00,31.84,31.86,31.79,31.8,8500.0,25.4193,25.4353,25.3794,25.3874,8500.0
2008-04-09 09:35:00,31.81,31.87,31.81,31.82,16500.0,25.3954,25.4433,25.3954,25.4034,16500.0
2008-04-09 09:40:00,31.82,31.82,31.68,31.68,11200.0,25.4034,25.4034,25.2916,25.2916,11200.0
2008-04-09 09:45:00,31.67,31.68,31.64,31.64,23100.0,25.2836,25.2916,25.2597,25.2597,23100.0
2008-04-09 09:50:00,31.64,31.68,31.62,31.63,35800.0,25.2597,25.2916,25.2437,25.2517,35800.0
2008-04-09 09:55:00,31.63,31.63,31.6,31.63,17400.0,25.2517,25.2517,25.2277,25.2517,17400.0
2008-04-09 10:00:00,31.64,31.65,31.58,31.59,32100.0,25.2597,25.2677,25.2118,25.2198,32100.0
2008-04-09 10:05:00,31.59,31.62,31.56,31.62,8100.0,25.2198,25.2437,25.1958,25.2437,8100.0
2008-04-09 10:10:00,31.62,31.63,31.61,31.63,21000.0,25.2437,25.2517,25.2357,25.2517,21000.0
2008-04-09 10:15:00,31.62,31.65,31.61,31.64,18100.0,25.2437,25.2677,25.2357,25.2597,18100.0
2008-04-09 10:20:00,31.65,31.65,31.6,31.6,210600.0,25.2677,25.2677,25.2277,25.2277,210600.0
2008-04-09 10:25:00,31.61,31.61,31.59,31.6,8900.0,25.2357,25.2357,25.2198,25.2277,8900.0
2008-04-09 10:30:00,31.62,31.62,31.45,31.48,119600.0,25.2437,25.2437,25.108,25.1319,119600.0
2008-04-09 10:35:00,31.48,31.49,31.45,31.47,15700.0,25.1319,25.1399,25.108,25.124,15700.0
2008-04-09 10:40:00,31.46,31.46,31.42,31.44,28000.0,25.116,25.116,25.084,25.1,28000.0
2008-04-09 10:45:00,31.44,31.49,31.43,31.47,13800.0,25.1,25.1399,25.092,25.124,13800.0
2008-04-09 10:50:00,31.48,31.48,31.43,31.45,14700.0,25.1319,25.1319,25.092,25.108,14700.0
2008-04-09 10:55:00,31.45,31.47,31.44,31.47,9400.0,25.108,25.124,25.1,25.124,9400.0
2008-04-09 11:00:00,31.47,31.49,31.45,31.46,60200.0,25.124,25.1399,25.108,25.116,60200.0
2008-04-09 11:05:00,31.46,31.46,31.42,31.43,8400.0,25.116,25.116,25.084,25.092,8400.0
2008-04-09 11:10:00,31.43,31.44,31.42,31.42,316800.0,25.092,25.1,25.084,25.084,316800.0
2008-04-09 11:15:00,31.42,31.43,31.41,31.41,101500.0,25.084,25.092,25.0761,25.0761,101500.0
2008-04-09 11:20:00,31.41,31.5,31.33,31.33,161300.0,25.0761,25.1479,25.0122,25.0122,161300.0
2008-04-09 11:25:00,31.33,31.34,31.31,31.32,43500.0,25.0122,25.0202,24.9962,25.0042,43500.0
2008-04-09 11:30:00,31.31,31.33,31.3,31.33,35400.0,24.9962,25.0122,24.9882,25.0122,35400.0
2008-04-09 11:35:00,31.32,31.32,31.24,31.24,72200.0,25.0042,25.0042,24.9403,24.9403,72200.0
2008-04-09 11:40:00,31.24,31.28,31.24,31.28,45200.0,24.9403,24.9723,24.9403,24.9723,45200.0
2008-04-09 11:45:00,31.28,31.29,31.27,31.28,50900.0,24.9723,24.9803,24.9643,24.9723,50900.0
2008-04-09 11:50:00,31.28,31.5,31.24,31.5,158200.0,24.9723,25.1479,24.9403,25.1479,158200.0
2008-04-09 11:55:00,31.23,31.25,31.22,31.22,483000.0,24.9324,24.9483,24.9244,24.9244,483000.0
2008-04-09 12:00:00,31.22,31.24,31.22,31.24,107100.0,24.9244,24.9403,24.9244,24.9403,107100.0
2008-04-09 12:05:00,31.25,31.26,31.25,31.26,24500.0,24.9483,24.9563,24.9483,24.9563,24500.0
2008-04-09 12:10:00,31.25,31.26,31.24,31.25,9100.0,24.9483,24.9563,24.9403,24.9483,9100.0
2008-04-09 12:15:00,31.26,31.26,31.24,31.25,6100.0,24.9563,24.9563,24.9403,24.9483,6100.0
2008-04-09 12:20:00,31.24,31.25,31.22,31.24,27000.0,24.9403,24.9483,24.9244,24.9403,27000.0
2008-04-09 12:25:00,31.25,31.26,31.25,31.26,43900.0,24.9483,24.9563,24.9483,24.9563,43900.0
2008-04-09 12:30:00,31.26,31.26,31.24,31.24,7300.0,24.9563,24.9563,24.9403,24.9403,7300.0
2008-04-09 12:35:00,31.24,31.25,31.23,31.24,7500.0,24.9403,24.9483,24.9324,24.9403,7500.0
2008-04-09 12:40:00,31.24,31.26,31.22,31.23,271300.0,24.9403,24.9563,24.9244,24.9324,271300.0
2008-04-09 12:45:00,31.22,31.23,31.19,31.2,132900.0,24.9244,24.9324,24.9004,24.9084,132900.0
2008-04-09 12:50:00,31.19,31.2,31.18,31.18,61500.0,24.9004,24.9084,24.8924,24.8924,61500.0
2008-04-09 12:55:00,31.17,31.17,31.15,31.16,38800.0,24.8845,24.8845,24.8685,24.8765,38800.0
2008-04-09 13:00:00,31.15,31.18,31.14,31.15,17400.0,24.8685,24.8924,24.8605,24.8685,17400.0
2008-04-09 13:05:00,31.16,31.16,31.12,31.16,28000.0,24.8765,24.8765,24.8445,24.8765,28000.0
2008-04-09 13:10:00,31.17,31.18,31.16,31.17,7800.0,24.8845,24.8924,24.8765,24.8845,7800.0
2008-04-09 13:15:00,31.17,31.2,31.16,31.2,78500.0,24.8845,24.9084,24.8765,24.9084,78500.0
2008-04-09 13:20:00,31.2,31.2,31.18,31.18,22200.0,24.9084,24.9084,24.8924,24.8924,22200.0
2008-04-09 13:25:00,31.18,31.19,31.17,31.17,3400.0,24.8924,24.9004,24.8845,24.8845,3400.0
2008-04-09 13:30:00,31.17,31.18,31.16,31.17,9200.0,24.8845,24.8924,24.8765,24.8845,9200.0
2008-04-09 13:35:00,31.17,31.2,31.17,31.2,138200.0,24.8845,24.9084,24.8845,24.9084,138200.0
2008-04-09 13:40:00,31.19,31.23,31.19,31.2,109300.0,24.9004,24.9324,24.9004,24.9084,109300.0
2008-04-09 13:45:00,31.2,31.21,31.19,31.2,121700.0,24.9084,24.9164,24.9004,24.9084,121700.0
2008-04-09 13:50:00,31.2,31.24,31.2,31.24,12500.0,24.9084,24.9403,24.9084,24.9403,12500.0
2008-04-09 13:55:00,31.24,31.27,31.23,31.27,52500.0,24.9403,24.9643,24.9324,24.9643,52500.0
2008-04-09 14:00:00,31.27,31.3,31.27,31.29,17600.0,24.9643,24.9882,24.9643,24.9803,17600.0
2008-04-09 14:05:00,31.29,31.3,31.28,31.28,15800.0,24.9803,24.9882,24.9723,24.9723,15800.0
2008-04-09 14:10:00,31.29,31.29,31.2,31.2,223000.0,24.9803,24.9803,24.9084,24.9084,223000.0
2008-04-09 14:15:00,31.2,31.21,31.18,31.2,49300.0,24.9084,24.9164,24.8924,24.9084,49300.0
2008-04-09 14:20:00,31.2,31.22,31.18,31.19,73200.0,24.9084,24.9244,24.8924,24.9004,73200.0
2008-04-09 14:25:00,31.18,31.23,31.18,31.21,24300.0,24.8924,24.9324,24.8924,24.9164,24300.0
2008-04-09 14:30:00,31.21,31.21,31.19,31.19,23800.0,24.9164,24.9164,24.9004,24.9004,23800.0
2008-04-09 14:35:00,31.18,31.22,31.18,31.22,20800.0,24.8924,24.9244,24.8924,24.9244,20800.0
2008-04-09 14:40:00,31.22,31.23,31.18,31.19,37000.0,24.9244,24.9324,24.8924,24.9004,37000.0
2008-04-09 14:45:00,31.18,31.19,31.18,31.18,16800.0,24.8924,24.9004,24.8924,24.8924,16800.0
2008-04-09 14:50:00,31.18,31.18,31.13,31.13,151000.0,24.8924,24.8924,24.8525,24.8525,151000.0
2008-04-09 14:55:00,31.13,31.16,31.12,31.15,71600.0,24.8525,24.8765,24.8445,24.8685,71600.0
2008-04-09 15:00:00,31.15,31.16,31.12,31.13,269500.0,24.8685,24.8765,24.8445,24.8525,269500.0
2008-04-09 15:05:00,31.13,31.15,31.12,31.13,140900.0,24.8525,24.8685,24.8445,24.8525,140900.0
2008-04-09 15:10:00,31.13,31.13,31.08,31.13,85100.0,24.8525,24.8525,24.8126,24.8525,85100.0
2008-04-09 15:15:00,31.12,31.15,31.11,31.15,26100.0,24.8445,24.8685,24.8366,24.8685,26100.0
2008-04-09 15:20:00,31.16,31.2,31.15,31.15,53900.0,24.8765,24.9084,24.8685,24.8685,53900.0
2008-04-09 15:25:00,31.16,31.18,31.15,31.16,11600.0,24.8765,24.8924,24.8685,24.8765,11600.0
2008-04-09 15:30:00,31.15,31.19,31.15,31.18,20700.0,24.8685,24.9004,24.8685,24.8924,20700.0
2008-04-09 15:35:00,31.18,31.25,31.17,31.25,94800.0,24.8924,24.9483,24.8845,24.9483,94800.0
2008-04-09 15:40:00,31.24,31.26,31.23,31.25,60700.0,24.9403,24.9563,24.9324,24.9483,60700.0
2008-04-09 15:45:00,31.25,31.25,31.21,31.21,23700.0,24.9483,24.9483,24.9164,24.9164,23700.0
2008-04-09 15:50:00,31.2,31.2,31.19,31.19,24200.0,24.9084,24.9084,24.9004,24.9004,24200.0
2008-04-09 15:55:00,31.18,31.19,31.12,31.12,369700.0,24.8924,24.9004,24.8445,24.8445,369700.0
2008-04-10 09:30:00,31.15,31.19,31.11,31.19,24700.0,24.8685,24.9004,24.8366,24.9004,24700.0
2008-04-10 09:35:00,31.18,31.2,31.14,31.2,559100.0,24.8924,24.9084,24.8605,24.9084,559100.0
2008-04-10 09:40:00,31.19,31.26,31.18,31.22,764600.0,24.9004,24.9563,24.8924,24.9244,764600.0
2008-04-10 09:45:00,31.21,31.25,31.19,31.19,85900.0,24.9164,24.9483,24.9004,24.9004,85900.0
2008-04-10 09:50:00,31.19,31.2,31.15,31.2,49200.0,24.9004,24.9084,24.8685,24.9084,49200.0
2008-04-10 09:55:00,31.2,31.21,31.12,31.15,55300.0,24.9084,24.9164,24.8445,24.8685,55300.0
2008-04-10 10:00:00,31.14,31.18,31.13,31.17,124800.0,24.8605,24.8924,24.8525,24.8845,124800.0
2008-04-10 10:05:00,31.18,31.29,31.17,31.26,563100.0,24.8924,24.9803,24.8845,24.9563,563100.0
2008-04-10 10:10:00,31.26,31.33,31.25,31.32,558800.0,24.9563,25.0122,24.9483,25.0042,558800.0
2008-04-10 10:15:00,31.32,31.32,31.29,31.31,12400.0,25.0042,25.0042,24.9803,24.9962,12400.0
2008-04-10 10:20:00,31.3,31.39,31.29,31.39,43200.0,24.9882,25.0601,24.9803,25.0601,43200.0
2008-04-10 10:25:00,31.41,31.43,31.39,31.42,23900.0,25.0761,25.092,25.0601,25.084,23900.0
2008-04-10 10:30:00,31.41,31.42,31.35,31.35,16500.0,25.0761,25.084,25.0282,25.0282,16500.0
2008-04-10 10:35:00,31.35,31.36,31.32,31.33,11600.0,25.0282,25.0361,25.0042,25.0122,11600.0
2008-04-10 10:40:00,31.35,31.44,31.35,31.43,14600.0,25.0282,25.1,25.0282,25.092,14600.0
2008-04-10 10:45:00,31.43,31.48,31.42,31.48,7400.0,25.092,25.1319,25.084,25.1319,7400.0
2008-04-10 10:50:00,31.49,31.52,31.49,31.52,57100.0,25.1399,25.1639,25.1399,25.1639,57100.0
2008-04-10 10:55:00,31.51,31.6,31.51,31.59,16800.0,25.1559,25.2277,25.1559,25.2198,16800.0
2008-04-10 11:00:00,31.58,31.58,31.52,31.52,19600.0,25.2118,25.2118,25.1639,25.1639,19600.0
2008-04-10 11:05:00,31.52,31.55,31.51,31.55,18400.0,25.1639,25.1878,25.1559,25.1878,18400.0
2008-04-10 11:10:00,31.55,31.63,31.55,31.63,7700.0,25.1878,25.2517,25.1878,25.2517,7700.0
2008-04-10 11:15:00,31.62,31.64,31.62,31.64,25300.0,25.2437,25.2597,25.2437,25.2597,25300.0
2008-04-10 11:20:00,31.64,31.67,31.64,31.66,26900.0,25.2597,25.2836,25.2597,25.2756,26900.0
2008-04-10 11:25:00,31.66,31.67,31.61,31.61,21700.0,25.2756,25.2836,25.2357,25.2357,21700.0
2008-04-10 11:30:00,31.6,31.6,31.58,31.6,17600.0,25.2277,25.2277,25.2118,25.2277,17600.0
2008-04-10 11:35:00,31.6,31.64,31.6,31.63,41600.0,25.2277,25.2597,25.2277,25.2517,41600.0
2008-04-10 11:40:00,31.62,31.65,31.62,31.65,11500.0,25.2437,25.2677,25.2437,25.2677,11500.0
2008-04-10 11:45:00,31.65,31.66,31.64,31.66,15300.0,25.2677,25.2756,25.2597,25.2756,15300.0
2008-04-10 11:50:00,31.65,31.66,31.64,31.65,171700.0,25.2677,25.2756,25.2597,25.2677,171700.0
2008-04-10 11:55:00,31.66,31.68,31.65,31.67,50500.0,25.2756,25.2916,25.2677,25.2836,50500.0
2008-04-10 12:00:00,31.67,31.68,31.64,31.64,27100.0,25.2836,25.2916,25.2597,25.2597,27100.0
2008-04-10 12:05:00,31.64,31.64,31.59,31.6,17800.0,25.2597,25.2597,25.2198,25.2277,17800.0
2008-04-10 12:10:00,31.59,31.59,31.58,31.59,4300.0,25.2198,25.2198,25.2118,25.2198,4300.0
2008-04-10 12:15:00,31.59,31.59,31.58,31.58,6700.0,25.2198,25.2198,25.2118,25.2118,6700.0
2008-04-10 12:20:00,31.59,31.61,31.58,31.6,21700.0,25.2198,25.2357,25.2118,25.2277,21700.0
2008-04-10 12:25:00,31.6,31.6,31.58,31.58,11900.0,25.2277,25.2277,25.2118,25.2118,11900.0
2008-04-10 12:30:00,31.59,31.6,31.59,31.6,5500.0,25.2198,25.2277,25.2198,25.2277,5500.0
2008-04-10 12:35:00,31.61,31.65,31.6,31.64,25800.0,25.2357,25.2677,25.2277,25.2597,25800.0
2008-04-10 12:40:00,31.64,31.65,31.62,31.65,32600.0,25.2597,25.2677,25.2437,25.2677,32600.0
2008-04-10 12:45:00,31.65,31.66,31.53,31.54,17500.0,25.2677,25.2756,25.1719,25.1798,17500.0
2008-04-10 12:50:00,31.54,31.54,31.51,31.53,10700.0,25.1798,25.1798,25.1559,25.1719,10700.0
2008-04-10 12:55:00,31.53,31.54,31.53,31.53,65700.0,25.1719,25.1798,25.1719,25.1719,65700.0
2008-04-10 13:00:00,31.53,31.57,31.53,31.56,15200.0,25.1719,25.2038,25.1719,25.1958,15200.0
2008-04-10 13:05:00,31.55,31.57,31.55,31.57,1600.0,25.1878,25.2038,25.1878,25.2038,1600.0
2008-04-10 13:10:00,31.57,31.62,31.57,31.59,113500.0,25.2038,25.2437,25.2038,25.2198,113500.0
2008-04-10 13:15:00,31.59,31.59,31.58,31.58,12500.0,25.2198,25.2198,25.2118,25.2118,12500.0
2008-04-10 13:20:00,31.57,31.59,31.57,31.59,12800.0,25.2038,25.2198,25.2038,25.2198,12800.0
2008-04-10 13:25:00,31.6,31.61,31.59,31.61,25900.0,25.2277,25.2357,25.2198,25.2357,25900.0
2008-04-10 13:30:00,31.61,31.64,31.6,31.62,21800.0,25.2357,25.2597,25.2277,25.2437,21800.0
2008-04-10 13:35:00,31.62,31.64,31.62,31.64,10500.0,25.2437,25.2597,25.2437,25.2597,10500.0
2008-04-10 13:40:00,31.64,31.64,31.63,31.64,23400.0,25.2597,25.2597,25.2517,25.2597,23400.0
2008-04-10 13:45:00,31.64,31.66,31.64,31.66,15500.0,25.2597,25.2756,25.2597,25.2756,15500.0
2008-04-10 13:50:00,31.65,31.67,31.64,31.64,31600.0,25.2677,25.2836,25.2597,25.2597,31600.0
2008-04-10 13:55:00,31.64,31.64,31.6,31.6,11600.0,25.2597,25.2597,25.2277,25.2277,11600.0
2008-04-10 14:00:00,31.59,31.61,31.58,31.58,50200.0,25.2198,25.2357,25.2118,25.2118,50200.0
2008-04-10 14:05:00,31.59,31.59,31.57,31.59,170100.0,25.2198,25.2198,25.2038,25.2198,170100.0
2008-04-10 14:10:00,31.6,31.61,31.59,31.61,12100.0,25.2277,25.2357,25.2198,25.2357,12100.0
2008-04-10 14:15:00,31.58,31.6,31.58,31.59,12700.0,25.2118,25.2277,25.2118,25.2198,12700.0
2008-04-10 14:20:00,31.59,31.59,31.56,31.56,50200.0,25.2198,25.2198,25.1958,25.1958,50200.0
2008-04-10 14:25:00,31.55,31.55,31.53,31.54,52300.0,25.1878,25.1878,25.1719,25.1798,52300.0
2008-04-10 14:30:00,31.53,31.53,31.49,31.53,105300.0,25.1719,25.1719,25.1399,25.1719,105300.0
2008-04-10 14:35:00,31.54,31.55,31.53,31.54,22300.0,25.1798,25.1878,25.1719,25.1798,22300.0
2008-04-10 14:40:00,31.53,31.54,31.51,31.54,40200.0,25.1719,25.1798,25.1559,25.1798,40200.0
2008-04-10 14:45:00,31.54,31.54,31.52,31.54,17300.0,25.1798,25.1798,25.1639,25.1798,17300.0
2008-04-10 14:50:00,31.54,31.56,31.53,31.56,28500.0,25.1798,25.1958,25.1719,25.1958,28500.0
2008-04-10 14:55:00,31.56,31.59,31.56,31.58,24000.0,25.1958,25.2198,25.1958,25.2118,24000.0
2008-04-10 15:00:00,31.58,31.59,31.57,31.57,24500.0,25.2118,25.2198,25.2038,25.2038,24500.0
2008-04-10 15:05:00,31.58,31.6,31.57,31.58,13700.0,25.2118,25.2277,25.2038,25.2118,13700.0
2008-04-10 15:10:00,31.58,31.58,31.51,31.52,24400.0,25.2118,25.2118,25.1559,25.1639,24400.0
2008-04-10 15:15:00,31.51,31.55,31.51,31.54,197100.0,25.1559,25.1878,25.1559,25.1798,197100.0
2008-04-10 15:20:00,31.54,31.54,31.51,31.54,34100.0,25.1798,25.1798,25.1559,25.1798,34100.0
2008-04-10 15:25:00,31.54,31.55,31.51,31.53,58800.0,25.1798,25.1878,25.1559,25.1719,58800.0
2008-04-10 15:30:00,31.53,31.53,31.41,31.41,63600.0,25.1719,25.1719,25.0761,25.0761,63600.0
2008-04-10 15:35:00,31.42,31.44,31.4,31.42,43200.0,25.084,25.1,25.0681,25.084,43200.0
2008-04-10 15:40:00,31.43,31.43,31.37,31.37,96200.0,25.092,25.092,25.0441,25.0441,96200.0
2008-04-10 15:45:00,31.37,31.4,31.34,31.37,1171700.0,25.0441,25.0681,25.0202,25.0441,1171700.0
2008-04-10 15:50:00,31.37,31.44,31.37,31.44,48400.0,25.0441,25.1,25.0441,25.1,48400.0
2008-04-10 15:55:00,31.44,31.49,31.44,31.48,62100.0,25.1,25.1399,25.1,25.1319,62100.0
2008-04-11 09:30:00,31.24,31.24,31.12,31.19,74000.0,24.9403,24.9403,24.8445,24.9004,74000.0
2008-04-11 09:35:00,31.19,31.2,31.14,31.16,48700.0,24.9004,24.9084,24.8605,24.8765,48700.0
2008-04-11 09:40:00,31.14,31.19,31.13,31.13,26400.0,24.8605,24.9004,24.8525,24.8525,26400.0
2008-04-11 09:45:00,31.11,31.15,31.09,31.14,46200.0,24.8366,24.8685,24.8206,24.8605,46200.0
2008-04-11 09:50:00,31.14,31.16,31.13,31.16,11900.0,24.8605,24.8765,24.8525,24.8765,11900.0
2008-04-11 09:55:00,31.15,31.15,31.1,31.1,137000.0,24.8685,24.8685,24.8286,24.8286,137000.0
2008-04-11 10:00:00,31.11,31.11,31.04,31.08,55600.0,24.8366,24.8366,24.7807,24.8126,55600.0
2008-04-11 10:05:00,31.08,31.08,31.0,31.04,20800.0,24.8126,24.8126,24.7487,24.7807,20800.0
2008-04-11 10:10:00,31.02,31.07,31.02,31.05,132500.0,24.7647,24.8046,24.7647,24.7887,132500.0
2008-04-11 10:15:00,31.05,31.09,31.04,31.09,94000.0,24.7887,24.8206,24.7807,24.8206,94000.0
2008-04-11 10:20:00,31.09,31.13,31.08,31.09,49100.0,24.8206,24.8525,24.8126,24.8206,49100.0
2008-04-11 10:25:00,31.09,31.12,31.06,31.09,58100.0,24.8206,24.8445,24.7966,24.8206,58100.0
2008-04-11 10:30:00,31.11,31.14,31.08,31.1,90200.0,24.8366,24.8605,24.8126,24.8286,90200.0
2008-04-11 10:35:00,31.1,31.12,31.09,31.11,42300.0,24.8286,24.8445,24.8206,24.8366,42300.0
2008-04-11 10:40:00,31.12,31.17,31.11,31.16,59800.0,24.8445,24.8845,24.8366,24.8765,59800.0
2008-04-11 10:45:00,31.16,31.27,31.16,31.26,73000.0,24.8765,24.9643,24.8765,24.9563,73000.0
2008-04-11 10:50:00,31.27,31.29,31.26,31.28,35000.0,24.9643,24.9803,24.9563,24.9723,35000.0
2008-04-11 10:55:00,31.28,31.28,31.22,31.24,27300.0,24.9723,24.9723,24.9244,24.9403,27300.0
2008-04-11 11:00:00,31.21,31.21,31.16,31.16,10600.0,24.9164,24.9164,24.8765,24.8765,10600.0
2008-04-11 11:05:00,31.15,31.26,31.15,31.25,23900.0,24.8685,24.9563,24.8685,24.9483,23900.0
2008-04-11 11:10:00,31.26,31.28,31.22,31.23,13200.0,24.9563,24.9723,24.9244,24.9324,13200.0
2008-04-11 11:15:00,31.23,31.24,31.17,31.19,334000.0,24.9324,24.9403,24.8845,24.9004,334000.0
2008-04-11 11:20:00,31.2,31.23,31.2,31.21,71600.0,24.9084,24.9324,24.9084,24.9164,71600.0
2008-04-11 11:25:00,31.21,31.21,31.2,31.21,9200.0,24.9164,24.9164,24.9084,24.9164,9200.0
2008-04-11 11:30:00,31.2,31.2,31.19,31.19,17100.0,24.9084,24.9084,24.9004,24.9004,17100.0
2008-04-11 11:35:00,31.19,31.21,31.19,31.21,2400.0,24.9004,24.9164,24.9004,24.9164,2400.0
2008-04-11 11:40:00,31.21,31.24,31.2,31.22,18300.0,24.9164,24.9403,24.9084,24.9244,18300.0
2008-04-11 11:45:00,31.21,31.24,31.21,31.23,14500.0,24.9164,24.9403,24.9164,24.9324,14500.0
2008-04-11 11:50:00,31.22,31.24,31.2,31.2,11800.0,24.9244,24.9403,24.9084,24.9084,11800.0
2008-04-11 11:55:00,31.21,31.24,31.2,31.22,22900.0,24.9164,24.9403,24.9084,24.9244,22900.0
2008-04-11 12:00:00,31.23,31.23,31.19,31.21,25300.0,24.9324,24.9324,24.9004,24.9164,25300.0
2008-04-11 12:05:00,31.2,31.2,31.16,31.17,35100.0,24.9084,24.9084,24.8765,24.8845,35100.0
2008-04-11 12:10:00,31.16,31.18,31.16,31.16,8900.0,24.8765,24.8924,24.8765,24.8765,8900.0
2008-04-11 12:15:00,31.16,31.18,31.16,31.17,5100.0,24.8765,24.8924,24.8765,24.8845,5100.0
2008-04-11 12:20:00,31.18,31.18,31.08,31.08,232400.0,24.8924,24.8924,24.8126,24.8126,232400.0
2008-04-11 12:25:00,31.08,31.09,31.04,31.04,55500.0,24.8126,24.8206,24.7807,24.7807,55500.0
2008-04-11 12:30:00,31.05,31.08,31.05,31.07,9400.0,24.7887,24.8126,24.7887,24.8046,9400.0
2008-04-11 12:35:00,31.07,31.08,31.06,31.08,7500.0,24.8046,24.8126,24.7966,24.8126,7500.0
2008-04-11 12:40:00,31.08,31.09,31.07,31.07,13600.0,24.8126,24.8206,24.8046,24.8046,13600.0
2008-04-11 12:45:00,31.07,31.1,31.06,31.1,11300.0,24.8046,24.8286,24.7966,24.8286,11300.0
2008-04-11 12:50:00,31.09,31.11,31.09,31.1,8900.0,24.8206,24.8366,24.8206,24.8286,8900.0
2008-04-11 12:55:00,31.1,31.1,31.06,31.07,11100.0,24.8286,24.8286,24.7966,24.8046,11100.0
2008-04-11 13:00:00,31.06,31.06,31.05,31.06,6200.0,24.7966,24.7966,24.7887,24.7966,6200.0
2008-04-11 13:05:00,31.06,31.07,31.06,31.07,700.0,24.7966,24.8046,24.7966,24.8046,700.0
2008-04-11 13:10:00,31.07,31.08,31.07,31.08,15600.0,24.8046,24.8126,24.8046,24.8126,15600.0
2008-04-11 13:15:00,31.08,31.09,31.08,31.09,5400.0,24.8126,24.8206,24.8126,24.8206,5400.0
2008-04-11 13:20:00,31.09,31.1,31.08,31.1,9700.0,24.8206,24.8286,24.8126,24.8286,9700.0
2008-04-11 13:25:00,31.09,31.09,31.05,31.05,9100.0,24.8206,24.8206,24.7887,24.7887,9100.0
2008-04-11 13:30:00,31.05,31.05,31.03,31.05,5100.0,24.7887,24.7887,24.7727,24.7887,5100.0
2008-04-11 13:35:00,31.05,31.05,31.02,31.04,23800.0,24.7887,24.7887,24.7647,24.7807,23800.0
2008-04-11 13:40:00,31.04,31.05,31.02,31.02,202800.0,24.7807,24.7887,24.7647,24.7647,202800.0
2008-04-11 13:45:00,31.02,31.03,31.0,31.02,69000.0,24.7647,24.7727,24.7487,24.7647,69000.0
2008-04-11 13:50:00,31.02,31.02,30.98,30.99,9600.0,24.7647,24.7647,24.7328,24.7408,9600.0
2008-04-11 13:55:00,30.98,31.01,30.98,31.01,14000.0,24.7328,24.7567,24.7328,24.7567,14000.0
2008-04-11 14:00:00,31.01,31.01,30.99,30.99,9400.0,24.7567,24.7567,24.7408,24.7408,9400.0
2008-04-11 14:05:00,30.99,31.0,30.98,30.99,14700.0,24.7408,24.7487,24.7328,24.7408,14700.0
2008-04-11 14:10:00,31.0,31.0,30.94,30.94,31300.0,24.7487,24.7487,24.7008,24.7008,31300.0
2008-04-11 14:15:00,30.93,30.94,30.92,30.94,19700.0,24.6929,24.7008,24.6849,24.7008,19700.0
2008-04-11 14:20:00,30.95,30.95,30.93,30.95,23800.0,24.7088,24.7088,24.6929,24.7088,23800.0
2008-04-11 14:25:00,30.94,30.96,30.94,30.95,28100.0,24.7008,24.7168,24.7008,24.7088,28100.0
2008-04-11 14:30:00,30.95,30.96,30.94,30.94,14000.0,24.7088,24.7168,24.7008,24.7008,14000.0
2008-04-11 14:35:00,30.93,30.95,30.93,30.94,6700.0,24.6929,24.7088,24.6929,24.7008,6700.0
2008-04-11 14:40:00,30.94,30.95,30.92,30.92,15100.0,24.7008,24.7088,24.6849,24.6849,15100.0
2008-04-11 14:45:00,30.92,30.95,30.92,30.95,18200.0,24.6849,24.7088,24.6849,24.7088,18200.0
2008-04-11 14:50:00,30.96,30.99,30.96,30.99,11700.0,24.7168,24.7408,24.7168,24.7408,11700.0
2008-04-11 14:55:00,31.0,31.0,30.93,30.93,67200.0,24.7487,24.7487,24.6929,24.6929,67200.0
2008-04-11 15:00:00,30.93,30.93,30.89,30.9,47100.0,24.6929,24.6929,24.6609,24.6689,47100.0
2008-04-11 15:05:00,30.9,30.92,30.87,30.89,33800.0,24.6689,24.6849,24.645,24.6609,33800.0
2008-04-11 15:10:00,30.89,30.9,30.84,30.85,26300.0,24.6609,24.6689,24.621,24.629,26300.0
2008-04-11 15:15:00,30.84,30.89,30.84,30.88,42000.0,24.621,24.6609,24.621,24.6529,42000.0
2008-04-11 15:20:00,30.88,30.89,30.86,30.88,17900.0,24.6529,24.6609,24.637,24.6529,17900.0
2008-04-11 15:25:00,30.9,30.91,30.89,30.89,23100.0,24.6689,24.6769,24.6609,24.6609,23100.0
2008-04-11 15:30:00,30.89,30.89,30.83,30.86,347000.0,24.6609,24.6609,24.613,24.637,347000.0
2008-04-11 15:35:00,30.85,30.85,30.82,30.82,41500.0,24.629,24.629,24.605,24.605,41500.0
2008-04-11 15:40:00,30.81,30.83,30.79,30.79,16300.0,24.597,24.613,24.5811,24.5811,16300.0
2008-04-11 15:45:00,30.79,30.8,30.77,30.8,78200.0,24.5811,24.5891,24.5651,24.5891,78200.0
2008-04-11 15:50:00,30.8,30.84,30.76,30.84,221200.0,24.5891,24.621,24.5571,24.621,221200.0
2008-04-11 15:55:00,30.84,30.87,30.81,30.83,296400.0,24.621,24.645,24.597,24.613,296400.0
2008-04-14 09:30:00,30.89,30.89,30.75,30.75,35000.0,24.6609,24.6609,24.5491,24.5491,35000.0
2008-04-14 09:35:00,30.74,30.85,30.74,30.85,38200.0,24.5412,24.629,24.5412,24.629,38200.0
2008-04-14 09:40:00,30.87,30.87,30.8,30.8,71900.0,24.645,24.645,24.5891,24.5891,71900.0
2008-04-14 09:45:00,30.79,30.79,30.7,30.73,422000.0,24.5811,24.5811,24.5092,24.5332,422000.0
2008-04-14 09:50:00,30.72,30.77,30.69,30.76,12500.0,24.5252,24.5651,24.5012,24.5571,12500.0
2008-04-14 09:55:00,30.74,30.77,30.7,30.77,88800.0,24.5412,24.5651,24.5092,24.5651,88800.0
2008-04-14 10:00:00,30.78,30.81,30.77,30.79,188400.0,24.5731,24.597,24.5651,24.5811,188400.0
2008-04-14 10:05:00,30.79,30.79,30.73,30.73,17900.0,24.5811,24.5811,24.5332,24.5332,17900.0
2008-04-14 10:10:00,30.72,30.75,30.72,30.74,12100.0,24.5252,24.5491,24.5252,24.5412,12100.0
2008-04-14 10:15:00,30.74,30.77,30.74,30.77,11100.0,24.5412,24.5651,24.5412,24.5651,11100.0
2008-04-14 10:20:00,30.77,30.79,30.73,30.75,31000.0,24.5651,24.5811,24.5332,24.5491,31000.0
2008-04-14 10:25:00,30.75,30.77,30.75,30.75,111900.0,24.5491,24.5651,24.5491,24.5491,111900.0
2008-04-14 10:30:00,30.76,30.82,30.76,30.82,12100.0,24.5571,24.605,24.5571,24.605,12100.0
2008-04-14 10:35:00,30.82,30.84,30.82,30.82,11100.0,24.605,24.621,24.605,24.605,11100.0
2008-04-14 10:40:00,30.83,30.85,30.81,30.81,34000.0,24.613,24.629,24.597,24.597,34000.0
2008-04-14 10:45:00,30.81,30.81,30.74,30.75,15500.0,24.597,24.597,24.5412,24.5491,15500.0
2008-04-14 10:50:00,30.75,30.76,30.73,30.75,15200.0,24.5491,24.5571,24.5332,24.5491,15200.0
2008-04-14 10:55:00,30.74,30.84,30.74,30.84,26900.0,24.5412,24.621,24.5412,24.621,26900.0
2008-04-14 11:00:00,30.85,30.88,30.85,30.88,11100.0,24.629,24.6529,24.629,24.6529,11100.0
2008-04-14 11:05:00,30.88,30.88,30.82,30.82,4500.0,24.6529,24.6529,24.605,24.605,4500.0
2008-04-14 11:10:00,30.82,30.83,30.79,30.79,21200.0,24.605,24.613,24.5811,24.5811,21200.0
2008-04-14 11:15:00,30.79,30.8,30.77,30.77,20300.0,24.5811,24.5891,24.5651,24.5651,20300.0
2008-04-14 11:20:00,30.77,30.77,30.71,30.72,23500.0,24.5651,24.5651,24.5172,24.5252,23500.0
2008-04-14 11:25:00,30.72,30.73,30.69,30.7,25400.0,24.5252,24.5332,24.5012,24.5092,25400.0
2008-04-14 11:30:00,30.71,30.71,30.68,30.7,22300.0,24.5172,24.5172,24.4933,24.5092,22300.0
2008-04-14 11:35:00,30.7,30.72,30.69,30.72,187800.0,24.5092,24.5252,24.5012,24.5252,187800.0
2008-04-14 11:40:00,30.73,30.75,30.71,30.75,11000.0,24.5332,24.5491,24.5172,24.5491,11000.0
2008-04-14 11:45:00,30.75,30.76,30.75,30.76,14600.0,24.5491,24.5571,24.5491,24.5571,14600.0
2008-04-14 11:50:00,30.76,30.77,30.73,30.74,23000.0,24.5571,24.5651,24.5332,24.5412,23000.0
2008-04-14 11:55:00,30.74,30.75,30.73,30.75,5700.0,24.5412,24.5491,24.5332,24.5491,5700.0
2008-04-14 12:00:00,30.75,30.75,30.74,30.74,17200.0,24.5491,24.5491,24.5412,24.5412,17200.0
2008-04-14 12:05:00,30.73,30.74,30.71,30.74,33900.0,24.5332,24.5412,24.5172,24.5412,33900.0
2008-04-14 12:10:00,30.74,30.75,30.74,30.74,15100.0,24.5412,24.5491,24.5412,24.5412,15100.0
2008-04-14 12:15:00,30.74,30.74,30.71,30.73,25200.0,24.5412,24.5412,24.5172,24.5332,25200.0
2008-04-14 12:20:00,30.73,30.74,30.73,30.73,13300.0,24.5332,24.5412,24.5332,24.5332,13300.0
2008-04-14 12:25:00,30.75,30.81,30.75,30.81,21800.0,24.5491,24.597,24.5491,24.597,21800.0
2008-04-14 12:30:00,30.82,30.82,30.8,30.8,26000.0,24.605,24.605,24.5891,24.5891,26000.0
2008-04-14 12:35:00,30.81,30.82,30.81,30.81,9800.0,24.597,24.605,24.597,24.597,9800.0
2008-04-14 12:40:00,30.8,30.82,30.79,30.8,13000.0,24.5891,24.605,24.5811,24.5891,13000.0
2008-04-14 12:45:00,30.8,30.84,30.8,30.84,13900.0,24.5891,24.621,24.5891,24.621,13900.0
2008-04-14 12:50:00,30.84,30.86,30.84,30.86,13000.0,24.621,24.637,24.621,24.637,13000.0
2008-04-14 12:55:00,30.85,30.86,30.84,30.85,264700.0,24.629,24.637,24.621,24.629,264700.0
2008-04-14 13:00:00,30.85,30.86,30.83,30.83,9200.0,24.629,24.637,24.613,24.613,9200.0
2008-04-14 13:05:00,30.83,30.83,30.81,30.82,61600.0,24.613,24.613,24.597,24.605,61600.0
2008-04-14 13:10:00,30.82,30.86,30.82,30.83,17200.0,24.605,24.637,24.605,24.613,17200.0
2008-04-14 13:15:00,30.82,30.82,30.79,30.79,8900.0,24.605,24.605,24.5811,24.5811,8900.0
2008-04-14 13:20:00,30.78,30.8,30.78,30.8,8000.0,24.5731,24.5891,24.5731,24.5891,8000.0
2008-04-14 13:25:00,30.8,30.8,30.77,30.79,17400.0,24.5891,24.5891,24.5651,24.5811,17400.0
2008-04-14 13:30:00,30.79,30.8,30.77,30.77,39200.0,24.5811,24.5891,24.5651,24.5651,39200.0
2008-04-14 13:35:00,30.77,30.8,30.77,30.78,12200.0,24.5651,24.5891,24.5651,24.5731,12200.0
2008-04-14 13:40:00,30.78,30.8,30.77,30.78,37300.0,24.5731,24.5891,24.5651,24.5731,37300.0
2008-04-14 13:45:00,30.78,30.78,30.74,30.74,23500.0,24.5731,24.5731,24.5412,24.5412,23500.0
2008-04-14 13:50:00,30.74,30.75,30.74,30.74,16000.0,24.5412,24.5491,24.5412,24.5412,16000.0
2008-04-14 13:55:00,30.74,30.75,30.73,30.75,8900.0,24.5412,24.5491,24.5332,24.5491,8900.0
2008-04-14 14:00:00,30.75,30.77,30.75,30.76,26500.0,24.5491,24.5651,24.5491,24.5571,26500.0
2008-04-14 14:05:00,30.76,30.77,30.73,30.73,19100.0,24.5571,24.5651,24.5332,24.5332,19100.0
2008-04-14 14:10:00,30.72,30.75,30.72,30.72,18300.0,24.5252,24.5491,24.5252,24.5252,18300.0
2008-04-14 14:15:00,30.72,30.73,30.71,30.71,32900.0,24.5252,24.5332,24.5172,24.5172,32900.0
2008-04-14 14:20:00,30.7,30.74,30.7,30.74,34000.0,24.5092,24.5412,24.5092,24.5412,34000.0
2008-04-14 14:25:00,30.74,30.74,30.7,30.72,14100.0,24.5412,24.5412,24.5092,24.5252,14100.0
2008-04-14 14:30:00,30.71,30.76,30.7,30.76,39900.0,24.5172,24.5571,24.5092,24.5571,39900.0
2008-04-14 14:35:00,30.75,30.77,30.75,30.75,17200.0,24.5491,24.5651,24.5491,24.5491,17200.0
2008-04-14 14:40:00,30.76,30.77,30.75,30.77,12500.0,24.5571,24.5651,24.5491,24.5651,12500.0
2008-04-14 14:45:00,30.77,30.77,30.74,30.74,20200.0,24.5651,24.5651,24.5412,24.5412,20200.0
2008-04-14 14:50:00,30.73,30.74,30.7,30.7,17100.0,24.5332,24.5412,24.5092,24.5092,17100.0
2008-04-14 14:55:00,30.7,30.7,30.69,30.69,6800.0,24.5092,24.5092,24.5012,24.5012,6800.0
2008-04-14 15:00:00,30.7,30.73,30.69,30.71,37100.0,24.5092,24.5332,24.5012,24.5172,37100.0
2008-04-14 15:05:00,30.71,30.71,30.68,30.69,53300.0,24.5172,24.5172,24.4933,24.5012,53300.0
2008-04-14 15:10:00,30.7,30.7,30.68,30.69,26800.0,24.5092,24.5092,24.4933,24.5012,26800.0
2008-04-14 15:15:00,30.69,30.72,30.69,30.7,85500.0,24.5012,24.5252,24.5012,24.5092,85500.0
2008-04-14 15:20:00,30.7,30.72,30.69,30.7,65100.0,24.5092,24.5252,24.5012,24.5092,65100.0
2008-04-14 15:25:00,30.7,30.71,30.67,30.68,24000.0,24.5092,24.5172,24.4853,24.4933,24000.0
2008-04-14 15:30:00,30.67,30.7,30.65,30.68,142500.0,24.4853,24.5092,24.4693,24.4933,142500.0
2008-04-14 15:35:00,30.68,30.69,30.67,30.67,26400.0,24.4933,24.5012,24.4853,24.4853,26400.0
2008-04-14 15:40:00,30.68,30.71,30.67,30.7,75100.0,24.4933,24.5172,24.4853,24.5092,75100.0
2008-04-14 15:45:00,30.7,30.72,30.7,30.71,76400.0,24.5092,24.5252,24.5092,24.5172,76400.0
2008-04-14 15:50:00,30.71,30.72,30.67,30.67,49900.0,24.5172,24.5252,24.4853,24.4853,49900.0
2008-04-14 15:55:00,30.67,30.71,30.67,30.68,111300.0,24.4853,24.5172,24.4853,24.4933,111300.0
2008-04-15 09:30:00,30.81,30.84,30.75,30.8,75800.0,24.597,24.621,24.5491,24.5891,75800.0
2008-04-15 09:35:00,30.81,30.81,30.71,30.72,38600.0,24.597,24.597,24.5172,24.5252,38600.0
2008-04-15 09:40:00,30.72,30.72,30.62,30.63,25200.0,24.5252,24.5252,24.4454,24.4533,25200.0
2008-04-15 09:45:00,30.62,30.66,30.62,30.65,24800.0,24.4454,24.4773,24.4454,24.4693,24800.0
2008-04-15 09:50:00,30.64,30.66,30.63,30.65,86000.0,24.4613,24.4773,24.4533,24.4693,86000.0
2008-04-15 09:55:00,30.65,30.65,30.58,30.58,35600.0,24.4693,24.4693,24.4134,24.4134,35600.0
2008-04-15 10:00:00,30.58,30.64,30.58,30.64,13500.0,24.4134,24.4613,24.4134,24.4613,13500.0
2008-04-15 10:05:00,30.64,30.64,30.58,30.58,14900.0,24.4613,24.4613,24.4134,24.4134,14900.0
2008-04-15 10:10:00,30.58,30.6,30.58,30.58,12900.0,24.4134,24.4294,24.4134,24.4134,12900.0
2008-04-15 10:15:00,30.58,30.59,30.56,30.56,19900.0,24.4134,24.4214,24.3975,24.3975,19900.0
2008-04-15 10:20:00,30.56,30.59,30.55,30.57,67800.0,24.3975,24.4214,24.3895,24.4054,67800.0
2008-04-15 10:25:00,30.56,30.57,30.51,30.53,20200.0,24.3975,24.4054,24.3575,24.3735,20200.0
2008-04-15 10:30:00,30.53,30.58,30.53,30.57,18400.0,24.3735,24.4134,24.3735,24.4054,18400.0
2008-04-15 10:35:00,30.55,30.6,30.54,30.6,37900.0,24.3895,24.4294,24.3815,24.4294,37900.0
2008-04-15 10:40:00,30.6,30.62,30.58,30.62,46800.0,24.4294,24.4454,24.4134,24.4454,46800.0
2008-04-15 10:45:00,30.61,30.68,30.61,30.65,65600.0,24.4374,24.4933,24.4374,24.4693,65600.0
2008-04-15 10:50:00,30.64,30.64,30.54,30.54,8900.0,24.4613,24.4613,24.3815,24.3815,8900.0
2008-04-15 10:55:00,30.54,30.6,30.54,30.6,4400.0,24.3815,24.4294,24.3815,24.4294,4400.0
2008-04-15 11:00:00,30.6,30.6,30.59,30.59,11100.0,24.4294,24.4294,24.4214,24.4214,11100.0
2008-04-15 11:05:00,30.59,30.59,30.52,30.52,15900.0,24.4214,24.4214,24.3655,24.3655,15900.0
2008-04-15 11:10:00,30.52,30.56,30.51,30.51,35600.0,24.3655,24.3975,24.3575,24.3575,35600.0
2008-04-15 11:15:00,30.51,30.53,30.51,30.53,5600.0,24.3575,24.3735,24.3575,24.3735,5600.0
2008-04-15 11:20:00,30.53,30.56,30.51,30.56,62800.0,24.3735,24.3975,24.3575,24.3975,62800.0
2008-04-15 11:25:00,30.57,30.57,30.52,30.54,10800.0,24.4054,24.4054,24.3655,24.3815,10800.0
2008-04-15 11:30:00,30.54,30.54,30.52,30.53,7400.0,24.3815,24.3815,24.3655,24.3735,7400.0
2008-04-15 11:35:00,30.53,30.53,30.52,30.52,9600.0,24.3735,24.3735,24.3655,24.3655,9600.0
2008-04-15 11:40:00,30.51,30.54,30.5,30.54,11300.0,24.3575,24.3815,24.3496,24.3815,11300.0
2008-04-15 11:45:00,30.54,30.55,30.53,30.55,6800.0,24.3815,24.3895,24.3735,24.3895,6800.0
2008-04-15 11:50:00,30.55,30.55,30.52,30.53,5400.0,24.3895,24.3895,24.3655,24.3735,5400.0
2008-04-15 11:55:00,30.53,30.54,30.52,30.52,4700.0,24.3735,24.3815,24.3655,24.3655,4700.0
2008-04-15 12:00:00,30.53,30.53,30.52,30.52,1600.0,24.3735,24.3735,24.3655,24.3655,1600.0
2008-04-15 12:05:00,30.52,30.53,30.5,30.51,41100.0,24.3655,24.3735,24.3496,24.3575,41100.0
2008-04-15 12:10:00,30.51,30.52,30.5,30.5,11800.0,24.3575,24.3655,24.3496,24.3496,11800.0
2008-04-15 12:15:00,30.5,30.51,30.5,30.5,2800.0,24.3496,24.3575,24.3496,24.3496,2800.0
2008-04-15 12:20:00,30.5,30.5,30.49,30.5,27800.0,24.3496,24.3496,24.3416,24.3496,27800.0
2008-04-15 12:25:00,30.5,30.54,30.5,30.54,13000.0,24.3496,24.3815,24.3496,24.3815,13000.0
2008-04-15 12:30:00,30.55,30.59,30.55,30.58,5600.0,24.3895,24.4214,24.3895,24.4134,5600.0
2008-04-15 12:35:00,30.58,30.62,30.58,30.62,10900.0,24.4134,24.4454,24.4134,24.4454,10900.0
2008-04-15 12:40:00,30.62,30.62,30.59,30.59,8300.0,24.4454,24.4454,24.4214,24.4214,8300.0
2008-04-15 12:45:00,30.58,30.58,30.57,30.57,4000.0,24.4134,24.4134,24.4054,24.4054,4000.0
2008-04-15 12:50:00,30.57,30.57,30.56,30.57,11900.0,24.4054,24.4054,24.3975,24.4054,11900.0
2008-04-15 12:55:00,30.58,30.6,30.58,30.58,14500.0,24.4134,24.4294,24.4134,24.4134,14500.0
2008-04-15 13:00:00,30.57,30.57,30.56,30.57,15000.0,24.4054,24.4054,24.3975,24.4054,15000.0
2008-04-15 13:05:00,30.58,30.58,30.56,30.56,11200.0,24.4134,24.4134,24.3975,24.3975,11200.0
2008-04-15 13:10:00,30.57,30.63,30.56,30.63,137800.0,24.4054,24.4533,24.3975,24.4533,137800.0
2008-04-15 13:15:00,30.63,30.64,30.63,30.64,2500.0,24.4533,24.4613,24.4533,24.4613,2500.0
2008-04-15 13:20:00,30.63,30.64,30.63,30.64,17200.0,24.4533,24.4613,24.4533,24.4613,17200.0
2008-04-15 13:25:00,30.63,30.66,30.63,30.65,17000.0,24.4533,24.4773,24.4533,24.4693,17000.0
2008-04-15 13:30:00,30.64,30.65,30.64,30.64,2700.0,24.4613,24.4693,24.4613,24.4613,2700.0
2008-04-15 13:35:00,30.65,30.66,30.62,30.63,23100.0,24.4693,24.4773,24.4454,24.4533,23100.0
2008-04-15 13:40:00,30.62,30.65,30.62,30.65,7300.0,24.4454,24.4693,24.4454,24.4693,7300.0
2008-04-15 13:45:00,30.65,30.72,30.65,30.72,105400.0,24.4693,24.5252,24.4693,24.5252,105400.0
2008-04-15 13:50:00,30.72,30.73,30.71,30.73,21800.0,24.5252,24.5332,24.5172,24.5332,21800.0
2008-04-15 13:55:00,30.74,30.74,30.73,30.73,3100.0,24.5412,24.5412,24.5332,24.5332,3100.0
2008-04-15 14:00:00,30.73,30.74,30.7,30.7,25700.0,24.5332,24.5412,24.5092,24.5092,25700.0
2008-04-15 14:05:00,30.7,30.71,30.69,30.7,26300.0,24.5092,24.5172,24.5012,24.5092,26300.0
2008-04-15 14:10:00,30.7,30.71,30.69,30.7,22400.0,24.5092,24.5172,24.5012,24.5092,22400.0
2008-04-15 14:15:00,30.71,30.71,30.66,30.67,12000.0,24.5172,24.5172,24.4773,24.4853,12000.0
2008-04-15 14:20:00,30.66,30.68,30.66,30.67,18600.0,24.4773,24.4933,24.4773,24.4853,18600.0
2008-04-15 14:25:00,30.67,30.69,30.65,30.66,65500.0,24.4853,24.5012,24.4693,24.4773,65500.0
2008-04-15 14:30:00,30.65,30.71,30.65,30.71,92600.0,24.4693,24.5172,24.4693,24.5172,92600.0
2008-04-15 14:35:00,30.7,30.71,30.69,30.69,17900.0,24.5092,24.5172,24.5012,24.5012,17900.0
2008-04-15 14:40:00,30.69,30.7,30.67,30.68,20900.0,24.5012,24.5092,24.4853,24.4933,20900.0
2008-04-15 14:45:00,30.69,30.69,30.65,30.65,19900.0,24.5012,24.5012,24.4693,24.4693,19900.0
2008-04-15 14:50:00,30.65,30.65,30.62,30.62,22200.0,24.4693,24.4693,24.4454,24.4454,22200.0
2008-04-15 14:55:00,30.63,30.64,30.61,30.63,35700.0,24.4533,24.4613,24.4374,24.4533,35700.0
2008-04-15 15:00:00,30.63,30.63,30.62,30.63,19600.0,24.4533,24.4533,24.4454,24.4533,19600.0
2008-04-15 15:05:00,30.64,30.64,30.59,30.6,57800.0,24.4613,24.4613,24.4214,24.4294,57800.0
2008-04-15 15:10:00,30.59,30.65,30.59,30.64,32600.0,24.4214,24.4693,24.4214,24.4613,32600.0
2008-04-15 15:15:00,30.63,30.66,30.63,30.66,23400.0,24.4533,24.4773,24.4533,24.4773,23400.0
2008-04-15 15:20:00,30.66,30.71,30.66,30.7,33000.0,24.4773,24.5172,24.4773,24.5092,33000.0
2008-04-15 15:25:00,30.69,30.72,30.68,30.72,72600.0,24.5012,24.5252,24.4933,24.5252,72600.0
2008-04-15 15:30:00,30.72,30.76,30.72,30.73,37900.0,24.5252,24.5571,24.5252,24.5332,37900.0
2008-04-15 15:35:00,30.74,30.74,30.71,30.72,37000.0,24.5412,24.5412,24.5172,24.5252,37000.0
2008-04-15 15:40:00,30.72,30.72,30.68,30.72,37600.0,24.5252,24.5252,24.4933,24.5252,37600.0
2008-04-15 15:45:00,30.72,30.72,30.68,30.68,49200.0,24.5252,24.5252,24.4933,24.4933,49200.0
2008-04-15 15:50:00,30.68,30.7,30.67,30.7,145000.0,24.4933,24.5092,24.4853,24.5092,145000.0
2008-04-15 15:55:00,30.7,30.75,30.63,30.64,185300.0,24.5092,24.5491,24.4533,24.4613,185300.0
2008-04-16 09:30:00,30.97,30.97,30.87,30.95,57700.0,24.7248,24.7248,24.645,24.7088,57700.0
2008-04-16 09:35:00,30.95,30.95,30.87,30.89,101300.0,24.7088,24.7088,24.645,24.6609,101300.0
2008-04-16 09:40:00,30.89,30.92,30.86,30.92,46800.0,24.6609,24.6849,24.637,24.6849,46800.0
2008-04-16 09:45:00,30.92,31.01,30.92,30.99,68000.0,24.6849,24.7567,24.6849,24.7408,68000.0
2008-04-16 09:50:00,30.99,31.01,30.95,30.97,125700.0,24.7408,24.7567,24.7088,24.7248,125700.0
2008-04-16 09:55:00,30.96,30.96,30.93,30.94,34300.0,24.7168,24.7168,24.6929,24.7008,34300.0
2008-04-16 10:00:00,30.95,30.96,30.87,30.89,88400.0,24.7088,24.7168,24.645,24.6609,88400.0
2008-04-16 10:05:00,30.88,30.91,30.84,30.85,115600.0,24.6529,24.6769,24.621,24.629,115600.0
2008-04-16 10:10:00,30.83,30.87,30.83,30.87,31700.0,24.613,24.645,24.613,24.645,31700.0
2008-04-16 10:15:00,30.87,30.96,30.86,30.95,34400.0,24.645,24.7168,24.637,24.7088,34400.0
2008-04-16 10:20:00,30.95,31.05,30.95,31.04,149500.0,24.7088,24.7887,24.7088,24.7807,149500.0
2008-04-16 10:25:00,31.05,31.07,31.02,31.03,106700.0,24.7887,24.8046,24.7647,24.7727,106700.0
2008-04-16 10:30:00,31.03,31.08,31.02,31.07,37300.0,24.7727,24.8126,24.7647,24.8046,37300.0
2008-04-16 10:35:00,31.06,31.06,30.96,30.96,172000.0,24.7966,24.7966,24.7168,24.7168,172000.0
2008-04-16 10:40:00,30.96,30.96,30.88,30.9,37900.0,24.7168,24.7168,24.6529,24.6689,37900.0
2008-04-16 10:45:00,30.9,30.93,30.88,30.92,44800.0,24.6689,24.6929,24.6529,24.6849,44800.0
2008-04-16 10:50:00,30.93,30.99,30.92,30.98,105700.0,24.6929,24.7408,24.6849,24.7328,105700.0
2008-04-16 10:55:00,30.97,31.0,30.94,31.0,119200.0,24.7248,24.7487,24.7008,24.7487,119200.0
2008-04-16 11:00:00,30.99,31.01,30.98,31.0,23900.0,24.7408,24.7567,24.7328,24.7487,23900.0
2008-04-16 11:05:00,31.0,31.0,30.92,30.92,30300.0,24.7487,24.7487,24.6849,24.6849,30300.0
2008-04-16 11:10:00,30.91,30.95,30.91,30.94,118600.0,24.6769,24.7088,24.6769,24.7008,118600.0
2008-04-16 11:15:00,30.94,30.97,30.93,30.97,12000.0,24.7008,24.7248,24.6929,24.7248,12000.0
2008-04-16 11:20:00,30.97,30.99,30.97,30.97,29000.0,24.7248,24.7408,24.7248,24.7248,29000.0
2008-04-16 11:25:00,30.98,31.0,30.96,30.99,40800.0,24.7328,24.7487,24.7168,24.7408,40800.0
2008-04-16 11:30:00,30.99,31.05,30.99,31.05,30700.0,24.7408,24.7887,24.7408,24.7887,30700.0
2008-04-16 11:35:00,31.05,31.12,31.05,31.11,21700.0,24.7887,24.8445,24.7887,24.8366,21700.0
2008-04-16 11:40:00,31.11,31.13,31.08,31.09,36700.0,24.8366,24.8525,24.8126,24.8206,36700.0
2008-04-16 11:45:00,31.09,31.09,31.06,31.06,26300.0,24.8206,24.8206,24.7966,24.7966,26300.0
2008-04-16 11:50:00,31.07,31.09,31.06,31.09,52500.0,24.8046,24.8206,24.7966,24.8206,52500.0
2008-04-16 11:55:00,31.09,31.1,31.07,31.08,49100.0,24.8206,24.8286,24.8046,24.8126,49100.0
2008-04-16 12:00:00,31.08,31.11,31.07,31.11,24900.0,24.8126,24.8366,24.8046,24.8366,24900.0
2008-04-16 12:05:00,31.11,31.12,31.1,31.12,15500.0,24.8366,24.8445,24.8286,24.8445,15500.0
2008-04-16 12:10:00,31.12,31.15,31.11,31.15,13400.0,24.8445,24.8685,24.8366,24.8685,13400.0
2008-04-16 12:15:00,31.15,31.15,31.11,31.12,179200.0,24.8685,24.8685,24.8366,24.8445,179200.0
2008-04-16 12:20:00,31.11,31.14,31.11,31.13,32000.0,24.8366,24.8605,24.8366,24.8525,32000.0
2008-04-16 12:25:00,31.13,31.16,31.13,31.16,39500.0,24.8525,24.8765,24.8525,24.8765,39500.0
2008-04-16 12:30:00,31.16,31.18,31.16,31.17,58300.0,24.8765,24.8924,24.8765,24.8845,58300.0
2008-04-16 12:35:00,31.17,31.17,31.12,31.13,13800.0,24.8845,24.8845,24.8445,24.8525,13800.0
2008-04-16 12:40:00,31.13,31.14,31.12,31.13,21500.0,24.8525,24.8605,24.8445,24.8525,21500.0
2008-04-16 12:45:00,31.13,31.14,31.13,31.13,11800.0,24.8525,24.8605,24.8525,24.8525,11800.0
2008-04-16 12:50:00,31.13,31.16,31.12,31.16,47600.0,24.8525,24.8765,24.8445,24.8765,47600.0
2008-04-16 12:55:00,31.16,31.16,31.15,31.16,19200.0,24.8765,24.8765,24.8685,24.8765,19200.0
2008-04-16 13:00:00,31.16,31.17,31.11,31.13,22800.0,24.8765,24.8845,24.8366,24.8525,22800.0
2008-04-16 13:05:00,31.13,31.13,31.1,31.12,46300.0,24.8525,24.8525,24.8286,24.8445,46300.0
2008-04-16 13:10:00,31.11,31.13,31.1,31.12,66200.0,24.8366,24.8525,24.8286,24.8445,66200.0
2008-04-16 13:15:00,31.13,31.13,31.1,31.11,33400.0,24.8525,24.8525,24.8286,24.8366,33400.0
2008-04-16 13:20:00,31.12,31.13,31.11,31.11,85600.0,24.8445,24.8525,24.8366,24.8366,85600.0
2008-04-16 13:25:00,31.12,31.14,31.12,31.12,29300.0,24.8445,24.8605,24.8445,24.8445,29300.0
2008-04-16 13:30:00,31.12,31.13,31.1,31.1,21500.0,24.8445,24.8525,24.8286,24.8286,21500.0
2008-04-16 13:35:00,31.09,31.1,31.03,31.05,37300.0,24.8206,24.8286,24.7727,24.7887,37300.0
2008-04-16 13:40:00,31.05,31.06,31.03,31.06,42500.0,24.7887,24.7966,24.7727,24.7966,42500.0
2008-04-16 13:45:00,31.07,31.09,31.07,31.08,15100.0,24.8046,24.8206,24.8046,24.8126,15100.0
2008-04-16 13:50:00,31.09,31.1,31.07,31.09,31400.0,24.8206,24.8286,24.8046,24.8206,31400.0
2008-04-16 13:55:00,31.09,31.09,31.06,31.06,20900.0,24.8206,24.8206,24.7966,24.7966,20900.0
2008-04-16 14:00:00,31.05,31.06,31.02,31.03,82600.0,24.7887,24.7966,24.7647,24.7727,82600.0
2008-04-16 14:05:00,31.03,31.03,31.0,31.02,10600.0,24.7727,24.7727,24.7487,24.7647,10600.0
2008-04-16 14:10:00,31.01,31.01,30.97,30.98,41900.0,24.7567,24.7567,24.7248,24.7328,41900.0
2008-04-16 14:15:00,30.98,31.03,30.98,31.03,24600.0,24.7328,24.7727,24.7328,24.7727,24600.0
2008-04-16 14:20:00,31.03,31.03,31.0,31.01,24100.0,24.7727,24.7727,24.7487,24.7567,24100.0
2008-04-16 14:25:00,31.01,31.04,31.0,31.03,42600.0,24.7567,24.7807,24.7487,24.7727,42600.0
2008-04-16 14:30:00,31.03,31.04,31.02,31.03,124600.0,24.7727,24.7807,24.7647,24.7727,124600.0
2008-04-16 14:35:00,31.03,31.04,31.01,31.02,18400.0,24.7727,24.7807,24.7567,24.7647,18400.0
2008-04-16 14:40:00,31.02,31.05,31.02,31.04,14200.0,24.7647,24.7887,24.7647,24.7807,14200.0
2008-04-16 14:45:00,31.03,31.04,31.02,31.03,31800.0,24.7727,24.7807,24.7647,24.7727,31800.0
2008-04-16 14:50:00,31.04,31.11,31.04,31.11,11300.0,24.7807,24.8366,24.7807,24.8366,11300.0
2008-04-16 14:55:00,31.11,31.13,31.09,31.09,128600.0,24.8366,24.8525,24.8206,24.8206,128600.0
2008-04-16 15:00:00,31.1,31.12,31.09,31.12,25200.0,24.8286,24.8445,24.8206,24.8445,25200.0
2008-04-16 15:05:00,31.12,31.12,31.1,31.12,35600.0,24.8445,24.8445,24.8286,24.8445,35600.0
2008-04-16 15:10:00,31.12,31.15,31.12,31.15,38600.0,24.8445,24.8685,24.8445,24.8685,38600.0
2008-04-16 15:15:00,31.15,31.18,31.14,31.16,16700.0,24.8685,24.8924,24.8605,24.8765,16700.0
2008-04-16 15:20:00,31.16,31.18,31.16,31.18,85900.0,24.8765,24.8924,24.8765,24.8924,85900.0
2008-04-16 15:25:00,31.18,31.21,31.18,31.19,54600.0,24.8924,24.9164,24.8924,24.9004,54600.0
2008-04-16 15:30:00,31.18,31.18,31.13,31.13,46500.0,24.8924,24.8924,24.8525,24.8525,46500.0
2008-04-16 15:35:00,31.13,31.18,31.12,31.18,68900.0,24.8525,24.8924,24.8445,24.8924,68900.0
2008-04-16 15:40:00,31.18,31.2,31.17,31.19,41200.0,24.8924,24.9084,24.8845,24.9004,41200.0
2008-04-16 15:45:00,31.19,31.23,31.19,31.21,93500.0,24.9004,24.9324,24.9004,24.9164,93500.0
2008-04-16 15:50:00,31.22,31.25,31.2,31.23,139400.0,24.9244,24.9483,24.9084,24.9324,139400.0
2008-04-16 15:55:00,31.24,31.25,31.19,31.23,221000.0,24.9403,24.9483,24.9004,24.9324,221000.0
2008-04-17 09:30:00,31.22,31.28,31.21,31.28,53400.0,24.9244,24.9723,24.9164,24.9723,53400.0
2008-04-17 09:35:00,31.3,31.31,31.18,31.18,147900.0,24.9882,24.9962,24.8924,24.8924,147900.0
2008-04-17 09:40:00,31.19,31.32,31.19,31.32,38200.0,24.9004,25.0042,24.9004,25.0042,38200.0
2008-04-17 09:45:00,31.32,31.33,31.28,31.28,29300.0,25.0042,25.0122,24.9723,24.9723,29300.0
2008-04-17 09:50:00,31.26,31.26,31.17,31.18,58300.0,24.9563,24.9563,24.8845,24.8924,58300.0
2008-04-17 09:55:00,31.16,31.21,31.13,31.21,22000.0,24.8765,24.9164,24.8525,24.9164,22000.0
2008-04-17 10:00:00,31.21,31.22,31.11,31.16,46800.0,24.9164,24.9244,24.8366,24.8765,46800.0
2008-04-17 10:05:00,31.16,31.22,31.15,31.22,40100.0,24.8765,24.9244,24.8685,24.9244,40100.0
2008-04-17 10:10:00,31.25,31.31,31.25,31.31,37900.0,24.9483,24.9962,24.9483,24.9962,37900.0
2008-04-17 10:15:00,31.31,31.33,31.3,31.33,57400.0,24.9962,25.0122,24.9882,25.0122,57400.0
2008-04-17 10:20:00,31.33,31.33,31.3,31.3,42000.0,25.0122,25.0122,24.9882,24.9882,42000.0
2008-04-17 10:25:00,31.3,31.32,31.29,31.31,23000.0,24.9882,25.0042,24.9803,24.9962,23000.0
2008-04-17 10:30:00,31.31,31.34,31.31,31.32,24100.0,24.9962,25.0202,24.9962,25.0042,24100.0
2008-04-17 10:35:00,31.32,31.4,31.32,31.4,53700.0,25.0042,25.0681,25.0042,25.0681,53700.0
2008-04-17 10:40:00,31.4,31.42,31.4,31.41,192600.0,25.0681,25.084,25.0681,25.0761,192600.0
2008-04-17 10:45:00,31.41,31.42,31.36,31.38,69700.0,25.0761,25.084,25.0361,25.0521,69700.0
2008-04-17 10:50:00,31.38,31.39,31.35,31.37,25100.0,25.0521,25.0601,25.0282,25.0441,25100.0
2008-04-17 10:55:00,31.36,31.39,31.35,31.39,76800.0,25.0361,25.0601,25.0282,25.0601,76800.0
2008-04-17 11:00:00,31.38,31.39,31.31,31.31,12300.0,25.0521,25.0601,24.9962,24.9962,12300.0
2008-04-17 11:05:00,31.31,31.31,31.28,31.29,19500.0,24.9962,24.9962,24.9723,24.9803,19500.0
2008-04-17 11:10:00,31.31,31.32,31.29,31.31,6800.0,24.9962,25.0042,24.9803,24.9962,6800.0
2008-04-17 11:15:00,31.31,31.35,31.3,31.35,56700.0,24.9962,25.0282,24.9882,25.0282,56700.0
2008-04-17 11:20:00,31.35,31.35,31.32,31.34,62300.0,25.0282,25.0282,25.0042,25.0202,62300.0
2008-04-17 11:25:00,31.34,31.34,31.3,31.31,33200.0,25.0202,25.0202,24.9882,24.9962,33200.0
2008-04-17 11:30:00,31.32,31.34,31.31,31.33,25400.0,25.0042,25.0202,24.9962,25.0122,25400.0
2008-04-17 11:35:00,31.32,31.34,31.32,31.33,15600.0,25.0042,25.0202,25.0042,25.0122,15600.0
2008-04-17 11:40:00,31.33,31.33,31.3,31.32,52200.0,25.0122,25.0122,24.9882,25.0042,52200.0
2008-04-17 11:45:00,31.32,31.34,31.32,31.33,46000.0,25.0042,25.0202,25.0042,25.0122,46000.0
2008-04-17 11:50:00,31.33,31.35,31.33,31.34,6300.0,25.0122,25.0282,25.0122,25.0202,6300.0
2008-04-17 11:55:00,31.33,31.33,31.27,31.3,137100.0,25.0122,25.0122,24.9643,24.9882,137100.0
2008-04-17 12:00:00,31.29,31.32,31.28,31.31,41000.0,24.9803,25.0042,24.9723,24.9962,41000.0
2008-04-17 12:05:00,31.32,31.34,31.32,31.34,12900.0,25.0042,25.0202,25.0042,25.0202,12900.0
2008-04-17 12:10:00,31.33,31.36,31.33,31.35,101100.0,25.0122,25.0361,25.0122,25.0282,101100.0
2008-04-17 12:15:00,31.36,31.36,31.33,31.33,80000.0,25.0361,25.0361,25.0122,25.0122,80000.0
2008-04-17 12:20:00,31.33,31.33,31.31,31.33,17600.0,25.0122,25.0122,24.9962,25.0122,17600.0
2008-04-17 12:25:00,31.33,31.33,31.3,31.3,28500.0,25.0122,25.0122,24.9882,24.9882,28500.0
2008-04-17 12:30:00,31.3,31.3,31.28,31.28,116500.0,24.9882,24.9882,24.9723,24.9723,116500.0
2008-04-17 12:35:00,31.26,31.29,31.25,31.29,13600.0,24.9563,24.9803,24.9483,24.9803,13600.0
2008-04-17 12:40:00,31.3,31.33,31.29,31.32,27000.0,24.9882,25.0122,24.9803,25.0042,27000.0
2008-04-17 12:45:00,31.32,31.33,31.29,31.3,24800.0,25.0042,25.0122,24.9803,24.9882,24800.0
2008-04-17 12:50:00,31.3,31.32,31.3,31.31,17300.0,24.9882,25.0042,24.9882,24.9962,17300.0
2008-04-17 12:55:00,31.33,31.34,31.32,31.33,16600.0,25.0122,25.0202,25.0042,25.0122,16600.0
2008-04-17 13:00:00,31.33,31.35,31.33,31.33,108900.0,25.0122,25.0282,25.0122,25.0122,108900.0
2008-04-17 13:05:00,31.33,31.35,31.33,31.35,15400.0,25.0122,25.0282,25.0122,25.0282,15400.0
2008-04-17 13:10:00,31.35,31.35,31.33,31.34,19900.0,25.0282,25.0282,25.0122,25.0202,19900.0
2008-04-17 13:15:00,31.34,31.35,31.34,31.34,14900.0,25.0202,25.0282,25.0202,25.0202,14900.0
2008-04-17 13:20:00,31.34,31.36,31.32,31.36,165300.0,25.0202,25.0361,25.0042,25.0361,165300.0
2008-04-17 13:25:00,31.37,31.38,31.36,31.38,40500.0,25.0441,25.0521,25.0361,25.0521,40500.0
2008-04-17 13:30:00,31.39,31.39,31.36,31.38,63100.0,25.0601,25.0601,25.0361,25.0521,63100.0
2008-04-17 13:35:00,31.39,31.42,31.37,31.42,28600.0,25.0601,25.084,25.0441,25.084,28600.0
2008-04-17 13:40:00,31.42,31.44,31.38,31.4,29300.0,25.084,25.1,25.0521,25.0681,29300.0
2008-04-17 13:45:00,31.4,31.4,31.38,31.38,51700.0,25.0681,25.0681,25.0521,25.0521,51700.0
2008-04-17 13:50:00,31.38,31.4,31.34,31.35,39100.0,25.0521,25.0681,25.0202,25.0282,39100.0
2008-04-17 13:55:00,31.35,31.35,31.34,31.34,22900.0,25.0282,25.0282,25.0202,25.0202,22900.0
2008-04-17 14:00:00,31.35,31.36,31.34,31.36,26500.0,25.0282,25.0361,25.0202,25.0361,26500.0
2008-04-17 14:05:00,31.37,31.37,31.35,31.35,18100.0,25.0441,25.0441,25.0282,25.0282,18100.0
2008-04-17 14:10:00,31.35,31.35,31.3,31.33,78000.0,25.0282,25.0282,24.9882,25.0122,78000.0
2008-04-17 14:15:00,31.33,31.34,31.31,31.33,135600.0,25.0122,25.0202,24.9962,25.0122,135600.0
2008-04-17 14:20:00,31.33,31.35,31.32,31.35,59900.0,25.0122,25.0282,25.0042,25.0282,59900.0
2008-04-17 14:25:00,31.35,31.35,31.34,31.35,60500.0,25.0282,25.0282,25.0202,25.0282,60500.0
2008-04-17 14:30:00,31.35,31.38,31.35,31.37,19900.0,25.0282,25.0521,25.0282,25.0441,19900.0
2008-04-17 14:35:00,31.36,31.4,31.35,31.4,50300.0,25.0361,25.0681,25.0282,25.0681,50300.0
2008-04-17 14:40:00,31.39,31.39,31.38,31.38,18600.0,25.0601,25.0601,25.0521,25.0521,18600.0
2008-04-17 14:45:00,31.38,31.38,31.35,31.35,28800.0,25.0521,25.0521,25.0282,25.0282,28800.0
2008-04-17 14:50:00,31.35,31.35,31.31,31.33,33800.0,25.0282,25.0282,24.9962,25.0122,33800.0
2008-04-17 14:55:00,31.33,31.33,31.32,31.33,21900.0,25.0122,25.0122,25.0042,25.0122,21900.0
2008-04-17 15:00:00,31.34,31.35,31.33,31.35,81300.0,25.0202,25.0282,25.0122,25.0282,81300.0
2008-04-17 15:05:00,31.35,31.41,31.34,31.4,47100.0,25.0282,25.0761,25.0202,25.0681,47100.0
2008-04-17 15:10:00,31.41,31.42,31.39,31.42,45000.0,25.0761,25.084,25.0601,25.084,45000.0
2008-04-17 15:15:00,31.43,31.46,31.43,31.45,35200.0,25.092,25.116,25.092,25.108,35200.0
2008-04-17 15:20:00,31.45,31.46,31.42,31.44,42800.0,25.108,25.116,25.084,25.1,42800.0
2008-04-17 15:25:00,31.43,31.44,31.4,31.42,47000.0,25.092,25.1,25.0681,25.084,47000.0
2008-04-17 15:30:00,31.42,31.46,31.41,31.46,86700.0,25.084,25.116,25.0761,25.116,86700.0
2008-04-17 15:35:00,31.46,31.49,31.46,31.48,40200.0,25.116,25.1399,25.116,25.1319,40200.0
2008-04-17 15:40:00,31.47,31.47,31.44,31.46,53100.0,25.124,25.124,25.1,25.116,53100.0
2008-04-17 15:45:00,31.46,31.46,31.44,31.45,89900.0,25.116,25.116,25.1,25.108,89900.0
2008-04-17 15:50:00,31.44,31.49,31.44,31.45,100500.0,25.1,25.1399,25.1,25.108,100500.0
2008-04-17 15:55:00,31.46,31.47,31.41,31.42,274800.0,25.116,25.124,25.0761,25.084,274800.0
2008-04-18 09:30:00,32.13,32.14,31.75,32.02,85500.0,25.6509,25.6589,25.3475,25.563,85500.0
2008-04-18 09:35:00,32.02,32.08,32.02,32.08,83500.0,25.563,25.6109,25.563,25.6109,83500.0
2008-04-18 09:40:00,32.08,32.12,32.07,32.07,157800.0,25.6109,25.6429,25.603,25.603,157800.0
2008-04-18 09:45:00,32.07,32.08,31.98,31.98,102800.0,25.603,25.6109,25.5311,25.5311,102800.0
2008-04-18 09:50:00,31.97,32.01,31.95,32.01,36600.0,25.5231,25.5551,25.5072,25.5551,36600.0
2008-04-18 09:55:00,32.01,32.03,31.99,31.99,46400.0,25.5551,25.571,25.5391,25.5391,46400.0
2008-04-18 10:00:00,31.97,31.97,31.92,31.96,44900.0,25.5231,25.5231,25.4832,25.5151,44900.0
2008-04-18 10:05:00,31.97,32.0,31.96,31.96,15900.0,25.5231,25.5471,25.5151,25.5151,15900.0
2008-04-18 10:10:00,31.96,32.02,31.96,32.0,25500.0,25.5151,25.563,25.5151,25.5471,25500.0
2008-04-18 10:15:00,31.99,32.01,31.97,32.0,61000.0,25.5391,25.5551,25.5231,25.5471,61000.0
2008-04-18 10:20:00,32.0,32.03,32.0,32.02,32000.0,25.5471,25.571,25.5471,25.563,32000.0
2008-04-18 10:25:00,32.02,32.03,31.94,31.94,44200.0,25.563,25.571,25.4992,25.4992,44200.0
2008-04-18 10:30:00,31.96,32.0,31.94,31.98,30100.0,25.5151,25.5471,25.4992,25.5311,30100.0
2008-04-18 10:35:00,31.99,32.04,31.97,32.04,34100.0,25.5391,25.579,25.5231,25.579,34100.0
2008-04-18 10:40:00,32.04,32.09,32.03,32.09,77900.0,25.579,25.6189,25.571,25.6189,77900.0
2008-04-18 10:45:00,32.08,32.08,32.01,32.01,64400.0,25.6109,25.6109,25.5551,25.5551,64400.0
2008-04-18 10:50:00,32.01,32.01,31.97,31.98,78800.0,25.5551,25.5551,25.5231,25.5311,78800.0
2008-04-18 10:55:00,31.98,32.03,31.98,32.03,34900.0,25.5311,25.571,25.5311,25.571,34900.0
2008-04-18 11:00:00,32.03,32.09,32.03,32.08,54400.0,25.571,25.6189,25.571,25.6109,54400.0
2008-04-18 11:05:00,32.08,32.08,32.0,32.02,41800.0,25.6109,25.6109,25.5471,25.563,41800.0
2008-04-18 11:10:00,32.02,32.02,31.96,31.98,15300.0,25.563,25.563,25.5151,25.5311,15300.0
2008-04-18 11:15:00,31.97,31.98,31.96,31.97,19000.0,25.5231,25.5311,25.5151,25.5231,19000.0
2008-04-18 11:20:00,31.98,32.02,31.98,32.01,13000.0,25.5311,25.563,25.5311,25.5551,13000.0
2008-04-18 11:25:00,32.01,32.06,32.01,32.06,51800.0,25.5551,25.595,25.5551,25.595,51800.0
2008-04-18 11:30:00,32.06,32.07,32.03,32.03,24800.0,25.595,25.603,25.571,25.571,24800.0
2008-04-18 11:35:00,32.04,32.04,32.02,32.03,17900.0,25.579,25.579,25.563,25.571,17900.0
2008-04-18 11:40:00,32.03,32.07,32.03,32.07,110400.0,25.571,25.603,25.571,25.603,110400.0
2008-04-18 11:45:00,32.07,32.11,32.06,32.1,41500.0,25.603,25.6349,25.595,25.6269,41500.0
2008-04-18 11:50:00,32.1,32.1,32.08,32.09,21300.0,25.6269,25.6269,25.6109,25.6189,21300.0
2008-04-18 11:55:00,32.1,32.13,32.09,32.12,26300.0,25.6269,25.6509,25.6189,25.6429,26300.0
2008-04-18 12:00:00,32.11,32.14,32.1,32.13,19200.0,25.6349,25.6589,25.6269,25.6509,19200.0
2008-04-18 12:05:00,32.14,32.14,32.12,32.13,13700.0,25.6589,25.6589,25.6429,25.6509,13700.0
2008-04-18 12:10:00,32.13,32.13,32.09,32.1,10600.0,25.6509,25.6509,25.6189,25.6269,10600.0
2008-04-18 12:15:00,32.1,32.14,32.1,32.13,24000.0,25.6269,25.6589,25.6269,25.6509,24000.0
2008-04-18 12:20:00,32.13,32.13,32.12,32.12,8500.0,25.6509,25.6509,25.6429,25.6429,8500.0
2008-04-18 12:25:00,32.14,32.15,32.14,32.14,6200.0,25.6589,25.6668,25.6589,25.6589,6200.0
2008-04-18 12:30:00,32.13,32.16,32.13,32.14,424800.0,25.6509,25.6748,25.6509,25.6589,424800.0
2008-04-18 12:35:00,32.13,32.13,32.11,32.13,23300.0,25.6509,25.6509,25.6349,25.6509,23300.0
2008-04-18 12:40:00,32.14,32.14,32.12,32.13,8200.0,25.6589,25.6589,25.6429,25.6509,8200.0
2008-04-18 12:45:00,32.13,32.13,32.11,32.11,6100.0,25.6509,25.6509,25.6349,25.6349,6100.0
2008-04-18 12:50:00,32.11,32.11,32.1,32.11,5700.0,25.6349,25.6349,25.6269,25.6349,5700.0
2008-04-18 12:55:00,32.12,32.12,32.1,32.11,15700.0,25.6429,25.6429,25.6269,25.6349,15700.0
2008-04-18 13:00:00,32.11,32.11,32.1,32.11,10400.0,25.6349,25.6349,25.6269,25.6349,10400.0
2008-04-18 13:05:00,32.12,32.18,32.12,32.17,41400.0,25.6429,25.6908,25.6429,25.6828,41400.0
2008-04-18 13:10:00,32.17,32.19,32.17,32.18,8300.0,25.6828,25.6988,25.6828,25.6908,8300.0
2008-04-18 13:15:00,32.17,32.18,32.17,32.18,7300.0,25.6828,25.6908,25.6828,25.6908,7300.0
2008-04-18 13:20:00,32.18,32.18,32.16,32.18,15700.0,25.6908,25.6908,25.6748,25.6908,15700.0
2008-04-18 13:25:00,32.18,32.21,32.18,32.2,51400.0,25.6908,25.7147,25.6908,25.7068,51400.0
2008-04-18 13:30:00,32.19,32.22,32.19,32.22,55000.0,25.6988,25.7227,25.6988,25.7227,55000.0
2008-04-18 13:35:00,32.22,32.22,32.17,32.17,14500.0,25.7227,25.7227,25.6828,25.6828,14500.0
2008-04-18 13:40:00,32.16,32.17,32.16,32.16,10500.0,25.6748,25.6828,25.6748,25.6748,10500.0
2008-04-18 13:45:00,32.17,32.17,32.15,32.17,17300.0,25.6828,25.6828,25.6668,25.6828,17300.0
2008-04-18 13:50:00,32.17,32.17,32.16,32.17,49000.0,25.6828,25.6828,25.6748,25.6828,49000.0
2008-04-18 13:55:00,32.17,32.17,32.16,32.17,61700.0,25.6828,25.6828,25.6748,25.6828,61700.0
2008-04-18 14:00:00,32.17,32.18,32.15,32.15,22000.0,25.6828,25.6908,25.6668,25.6668,22000.0
2008-04-18 14:05:00,32.15,32.15,32.09,32.09,60000.0,25.6668,25.6668,25.6189,25.6189,60000.0
2008-04-18 14:10:00,32.09,32.1,32.06,32.1,233500.0,25.6189,25.6269,25.595,25.6269,233500.0
2008-04-18 14:15:00,32.1,32.12,32.09,32.12,19200.0,25.6269,25.6429,25.6189,25.6429,19200.0
2008-04-18 14:20:00,32.13,32.14,32.12,32.13,18600.0,25.6509,25.6589,25.6429,25.6509,18600.0
2008-04-18 14:25:00,32.13,32.14,32.05,32.05,43900.0,25.6509,25.6589,25.587,25.587,43900.0
2008-04-18 14:30:00,32.06,32.08,32.06,32.08,22900.0,25.595,25.6109,25.595,25.6109,22900.0
2008-04-18 14:35:00,32.08,32.1,32.07,32.08,714300.0,25.6109,25.6269,25.603,25.6109,714300.0
2008-04-18 14:40:00,32.09,32.12,32.09,32.09,87500.0,25.6189,25.6429,25.6189,25.6189,87500.0
2008-04-18 14:45:00,32.1,32.12,32.1,32.1,36000.0,25.6269,25.6429,25.6269,25.6269,36000.0
2008-04-18 14:50:00,32.1,32.1,32.08,32.09,14900.0,25.6269,25.6269,25.6109,25.6189,14900.0
2008-04-18 14:55:00,32.08,32.08,32.06,32.07,28700.0,25.6109,25.6109,25.595,25.603,28700.0
2008-04-18 15:00:00,32.07,32.07,32.03,32.05,64400.0,25.603,25.603,25.571,25.587,64400.0
2008-04-18 15:05:00,32.05,32.08,32.04,32.08,22400.0,25.587,25.6109,25.579,25.6109,22400.0
2008-04-18 15:10:00,32.08,32.09,32.07,32.08,26200.0,25.6109,25.6189,25.603,25.6109,26200.0
2008-04-18 15:15:00,32.08,32.08,32.03,32.03,35800.0,25.6109,25.6109,25.571,25.571,35800.0
2008-04-18 15:20:00,32.02,32.02,31.97,32.02,273200.0,25.563,25.563,25.5231,25.563,273200.0
2008-04-18 15:25:00,32.01,32.01,31.99,31.99,42800.0,25.5551,25.5551,25.5391,25.5391,42800.0
2008-04-18 15:30:00,31.99,32.02,31.99,32.02,55100.0,25.5391,25.563,25.5391,25.563,55100.0
2008-04-18 15:35:00,32.01,32.02,31.99,32.01,27000.0,25.5551,25.563,25.5391,25.5551,27000.0
2008-04-18 15:40:00,32.01,32.03,31.99,32.01,161000.0,25.5551,25.571,25.5391,25.5551,161000.0
2008-04-18 15:45:00,32.01,32.01,31.97,31.99,88700.0,25.5551,25.5551,25.5231,25.5391,88700.0
2008-04-18 15:50:00,32.0,32.07,31.99,32.06,180300.0,25.5471,25.603,25.5391,25.595,180300.0
2008-04-18 15:55:00,32.06,32.08,32.04,32.07,131400.0,25.595,25.6109,25.579,25.603,131400.0
2008-04-21 09:30:00,31.92,31.95,31.83,31.85,48400.0,25.4832,25.5072,25.4114,25.4273,48400.0
2008-04-21 09:35:00,31.85,31.85,31.82,31.82,47000.0,25.4273,25.4273,25.4034,25.4034,47000.0
2008-04-21 09:40:00,31.83,31.9,31.81,31.9,53900.0,25.4114,25.4672,25.3954,25.4672,53900.0
2008-04-21 09:45:00,31.9,31.95,31.9,31.92,43200.0,25.4672,25.5072,25.4672,25.4832,43200.0
2008-04-21 09:50:00,31.92,31.94,31.89,31.89,63300.0,25.4832,25.4992,25.4593,25.4593,63300.0
2008-04-21 09:55:00,31.89,31.9,31.86,31.87,36700.0,25.4593,25.4672,25.4353,25.4433,36700.0
2008-04-21 10:00:00,31.86,31.86,31.81,31.81,34100.0,25.4353,25.4353,25.3954,25.3954,34100.0
2008-04-21 10:05:00,31.82,31.87,31.79,31.85,161500.0,25.4034,25.4433,25.3794,25.4273,161500.0
2008-04-21 10:10:00,31.85,31.85,31.8,31.8,12000.0,25.4273,25.4273,25.3874,25.3874,12000.0
2008-04-21 10:15:00,31.79,31.8,31.75,31.78,76400.0,25.3794,25.3874,25.3475,25.3714,76400.0
2008-04-21 10:20:00,31.78,31.8,31.76,31.8,9100.0,25.3714,25.3874,25.3555,25.3874,9100.0
2008-04-21 10:25:00,31.8,31.8,31.74,31.75,31600.0,25.3874,25.3874,25.3395,25.3475,31600.0
2008-04-21 10:30:00,31.75,31.77,31.73,31.77,42100.0,25.3475,25.3635,25.3315,25.3635,42100.0
2008-04-21 10:35:00,31.77,31.8,31.75,31.8,119100.0,25.3635,25.3874,25.3475,25.3874,119100.0
2008-04-21 10:40:00,31.8,31.83,31.79,31.81,85600.0,25.3874,25.4114,25.3794,25.3954,85600.0
2008-04-21 10:45:00,31.81,31.81,31.78,31.78,65800.0,25.3954,25.3954,25.3714,25.3714,65800.0
2008-04-21 10:50:00,31.78,31.81,31.76,31.76,104000.0,25.3714,25.3954,25.3555,25.3555,104000.0
2008-04-21 10:55:00,31.76,31.76,31.74,31.74,28600.0,25.3555,25.3555,25.3395,25.3395,28600.0
2008-04-21 11:00:00,31.75,31.79,31.74,31.77,22200.0,25.3475,25.3794,25.3395,25.3635,22200.0
2008-04-21 11:05:00,31.77,31.81,31.77,31.8,167600.0,25.3635,25.3954,25.3635,25.3874,167600.0
2008-04-21 11:10:00,31.82,31.85,31.81,31.85,62800.0,25.4034,25.4273,25.3954,25.4273,62800.0
2008-04-21 11:15:00,31.85,31.85,31.84,31.85,31400.0,25.4273,25.4273,25.4193,25.4273,31400.0
2008-04-21 11:20:00,31.85,31.88,31.85,31.87,137500.0,25.4273,25.4513,25.4273,25.4433,137500.0
2008-04-21 11:25:00,31.88,31.88,31.87,31.87,40600.0,25.4513,25.4513,25.4433,25.4433,40600.0
2008-04-21 11:30:00,31.87,31.88,31.87,31.87,21000.0,25.4433,25.4513,25.4433,25.4433,21000.0
2008-04-21 11:35:00,31.87,31.9,31.87,31.89,42500.0,25.4433,25.4672,25.4433,25.4593,42500.0
2008-04-21 11:40:00,31.88,31.88,31.85,31.85,17300.0,25.4513,25.4513,25.4273,25.4273,17300.0
2008-04-21 11:45:00,31.86,31.86,31.84,31.86,32300.0,25.4353,25.4353,25.4193,25.4353,32300.0
2008-04-21 11:50:00,31.86,31.89,31.86,31.89,11600.0,25.4353,25.4593,25.4353,25.4593,11600.0
2008-04-21 11:55:00,31.89,31.9,31.88,31.89,103800.0,25.4593,25.4672,25.4513,25.4593,103800.0
2008-04-21 12:00:00,31.87,31.9,31.87,31.89,8700.0,25.4433,25.4672,25.4433,25.4593,8700.0
2008-04-21 12:05:00,31.89,31.9,31.89,31.89,10200.0,25.4593,25.4672,25.4593,25.4593,10200.0
2008-04-21 12:10:00,31.88,31.88,31.86,31.86,10000.0,25.4513,25.4513,25.4353,25.4353,10000.0
2008-04-21 12:15:00,31.86,31.87,31.86,31.86,60100.0,25.4353,25.4433,25.4353,25.4353,60100.0
2008-04-21 12:20:00,31.87,31.89,31.87,31.89,14100.0,25.4433,25.4593,25.4433,25.4593,14100.0
2008-04-21 12:25:00,31.88,31.89,31.87,31.89,62200.0,25.4513,25.4593,25.4433,25.4593,62200.0
2008-04-21 12:30:00,31.89,31.9,31.88,31.9,40800.0,25.4593,25.4672,25.4513,25.4672,40800.0
2008-04-21 12:35:00,31.9,31.9,31.88,31.9,22700.0,25.4672,25.4672,25.4513,25.4672,22700.0
2008-04-21 12:40:00,31.89,31.93,31.89,31.92,16800.0,25.4593,25.4912,25.4593,25.4832,16800.0
2008-04-21 12:45:00,31.92,31.92,31.91,31.91,3400.0,25.4832,25.4832,25.4752,25.4752,3400.0
2008-04-21 12:50:00,31.9,31.9,31.89,31.9,5800.0,25.4672,25.4672,25.4593,25.4672,5800.0
2008-04-21 12:55:00,31.9,31.9,31.87,31.88,23800.0,25.4672,25.4672,25.4433,25.4513,23800.0
2008-04-21 13:00:00,31.88,31.91,31.88,31.91,19900.0,25.4513,25.4752,25.4513,25.4752,19900.0
2008-04-21 13:05:00,31.92,31.96,31.92,31.95,111000.0,25.4832,25.5151,25.4832,25.5072,111000.0
2008-04-21 13:10:00,31.95,31.96,31.93,31.93,16600.0,25.5072,25.5151,25.4912,25.4912,16600.0
2008-04-21 13:15:00,31.93,31.94,31.93,31.94,3300.0,25.4912,25.4992,25.4912,25.4992,3300.0
2008-04-21 13:20:00,31.93,31.95,31.93,31.94,4900.0,25.4912,25.5072,25.4912,25.4992,4900.0
2008-04-21 13:25:00,31.95,31.95,31.93,31.93,7700.0,25.5072,25.5072,25.4912,25.4912,7700.0
2008-04-21 13:30:00,31.93,31.94,31.91,31.91,7800.0,25.4912,25.4992,25.4752,25.4752,7800.0
2008-04-21 13:35:00,31.92,31.92,31.91,31.91,5400.0,25.4832,25.4832,25.4752,25.4752,5400.0
2008-04-21 13:40:00,31.92,31.93,31.87,31.87,8600.0,25.4832,25.4912,25.4433,25.4433,8600.0
2008-04-21 13:45:00,31.87,31.88,31.87,31.87,30500.0,25.4433,25.4513,25.4433,25.4433,30500.0
2008-04-21 13:50:00,31.87,31.88,31.87,31.88,6400.0,25.4433,25.4513,25.4433,25.4513,6400.0
2008-04-21 13:55:00,31.88,31.89,31.87,31.88,19200.0,25.4513,25.4593,25.4433,25.4513,19200.0
2008-04-21 14:00:00,31.88,31.88,31.86,31.87,37700.0,25.4513,25.4513,25.4353,25.4433,37700.0
2008-04-21 14:05:00,31.87,31.88,31.87,31.87,11900.0,25.4433,25.4513,25.4433,25.4433,11900.0
2008-04-21 14:10:00,31.87,31.88,31.86,31.86,12500.0,25.4433,25.4513,25.4353,25.4353,12500.0
2008-04-21 14:15:00,31.86,31.88,31.86,31.87,19100.0,25.4353,25.4513,25.4353,25.4433,19100.0
2008-04-21 14:20:00,31.89,31.89,31.85,31.86,17200.0,25.4593,25.4593,25.4273,25.4353,17200.0
2008-04-21 14:25:00,31.86,31.89,31.86,31.88,9300.0,25.4353,25.4593,25.4353,25.4513,9300.0
2008-04-21 14:30:00,31.87,31.93,31.87,31.93,54500.0,25.4433,25.4912,25.4433,25.4912,54500.0
2008-04-21 14:35:00,31.92,31.94,31.92,31.93,13800.0,25.4832,25.4992,25.4832,25.4912,13800.0
2008-04-21 14:40:00,31.93,31.94,31.93,31.94,6600.0,25.4912,25.4992,25.4912,25.4992,6600.0
2008-04-21 14:45:00,31.93,32.0,31.93,31.98,133200.0,25.4912,25.5471,25.4912,25.5311,133200.0
2008-04-21 14:50:00,31.98,31.99,31.98,31.99,15100.0,25.5311,25.5391,25.5311,25.5391,15100.0
2008-04-21 14:55:00,31.99,32.0,31.98,31.99,36100.0,25.5391,25.5471,25.5311,25.5391,36100.0
2008-04-21 15:00:00,31.99,32.05,31.99,32.05,21300.0,25.5391,25.587,25.5391,25.587,21300.0
2008-04-21 15:05:00,32.05,32.05,32.02,32.02,11500.0,25.587,25.587,25.563,25.563,11500.0
2008-04-21 15:10:00,32.02,32.03,32.01,32.03,8300.0,25.563,25.571,25.5551,25.571,8300.0
2008-04-21 15:15:00,32.02,32.05,32.02,32.04,10700.0,25.563,25.587,25.563,25.579,10700.0
2008-04-21 15:20:00,32.03,32.04,32.0,32.04,38500.0,25.571,25.579,25.5471,25.579,38500.0
2008-04-21 15:25:00,32.03,32.04,32.02,32.02,21500.0,25.571,25.579,25.563,25.563,21500.0
2008-04-21 15:30:00,32.02,32.02,32.0,32.02,25500.0,25.563,25.563,25.5471,25.563,25500.0
2008-04-21 15:35:00,32.03,32.05,32.0,32.05,20400.0,25.571,25.587,25.5471,25.587,20400.0
2008-04-21 15:40:00,32.05,32.06,32.03,32.06,43300.0,25.587,25.595,25.571,25.595,43300.0
2008-04-21 15:45:00,32.06,32.08,32.03,32.08,26800.0,25.595,25.6109,25.571,25.6109,26800.0
2008-04-21 15:50:00,32.08,32.08,32.06,32.07,382500.0,25.6109,25.6109,25.595,25.603,382500.0
2008-04-21 15:55:00,32.07,32.08,32.01,32.01,155900.0,25.603,25.6109,25.5551,25.5551,155900.0
2008-04-22 09:30:00,31.95,31.95,31.77,31.79,37300.0,25.5072,25.5072,25.3635,25.3794,37300.0
2008-04-22 09:35:00,31.79,31.8,31.73,31.75,30000.0,25.3794,25.3874,25.3315,25.3475,30000.0
2008-04-22 09:40:00,31.74,31.74,31.67,31.7,109000.0,25.3395,25.3395,25.2836,25.3076,109000.0
2008-04-22 09:45:00,31.69,31.71,31.68,31.68,27600.0,25.2996,25.3156,25.2916,25.2916,27600.0
2008-04-22 09:50:00,31.68,31.68,31.65,31.66,44800.0,25.2916,25.2916,25.2677,25.2756,44800.0
2008-04-22 09:55:00,31.66,31.71,31.66,31.68,24500.0,25.2756,25.3156,25.2756,25.2916,24500.0
2008-04-22 10:00:00,31.68,31.8,31.68,31.78,61500.0,25.2916,25.3874,25.2916,25.3714,61500.0
2008-04-22 10:05:00,31.79,31.81,31.77,31.8,57500.0,25.3794,25.3954,25.3635,25.3874,57500.0
2008-04-22 10:10:00,31.81,31.87,31.8,31.85,49700.0,25.3954,25.4433,25.3874,25.4273,49700.0
2008-04-22 10:15:00,31.84,31.84,31.79,31.79,19900.0,25.4193,25.4193,25.3794,25.3794,19900.0
2008-04-22 10:20:00,31.78,31.79,31.72,31.74,45100.0,25.3714,25.3794,25.3235,25.3395,45100.0
2008-04-22 10:25:00,31.72,31.72,31.69,31.69,24300.0,25.3235,25.3235,25.2996,25.2996,24300.0
2008-04-22 10:30:00,31.69,31.71,31.69,31.7,59600.0,25.2996,25.3156,25.2996,25.3076,59600.0
2008-04-22 10:35:00,31.7,31.7,31.64,31.66,122000.0,25.3076,25.3076,25.2597,25.2756,122000.0
2008-04-22 10:40:00,31.66,31.7,31.66,31.7,116700.0,25.2756,25.3076,25.2756,25.3076,116700.0
2008-04-22 10:45:00,31.71,31.71,31.7,31.71,6500.0,25.3156,25.3156,25.3076,25.3156,6500.0
2008-04-22 10:50:00,31.72,31.75,31.7,31.74,19900.0,25.3235,25.3475,25.3076,25.3395,19900.0
2008-04-22 10:55:00,31.73,31.74,31.72,31.74,7700.0,25.3315,25.3395,25.3235,25.3395,7700.0
2008-04-22 11:00:00,31.75,31.78,31.73,31.76,9800.0,25.3475,25.3714,25.3315,25.3555,9800.0
2008-04-22 11:05:00,31.74,31.74,31.7,31.71,26800.0,25.3395,25.3395,25.3076,25.3156,26800.0
2008-04-22 11:10:00,31.7,31.74,31.7,31.73,12100.0,25.3076,25.3395,25.3076,25.3315,12100.0
2008-04-22 11:15:00,31.73,31.75,31.72,31.73,16000.0,25.3315,25.3475,25.3235,25.3315,16000.0
2008-04-22 11:20:00,31.73,31.74,31.67,31.68,18800.0,25.3315,25.3395,25.2836,25.2916,18800.0
2008-04-22 11:25:00,31.68,31.7,31.67,31.67,32000.0,25.2916,25.3076,25.2836,25.2836,32000.0
2008-04-22 11:30:00,31.67,31.69,31.66,31.66,22700.0,25.2836,25.2996,25.2756,25.2756,22700.0
2008-04-22 11:35:00,31.66,31.67,31.66,31.66,9400.0,25.2756,25.2836,25.2756,25.2756,9400.0
2008-04-22 11:40:00,31.66,31.67,31.65,31.66,6800.0,25.2756,25.2836,25.2677,25.2756,6800.0
2008-04-22 11:45:00,31.66,31.71,31.59,31.6,27300.0,25.2756,25.3156,25.2198,25.2277,27300.0
2008-04-22 11:50:00,31.59,31.61,31.52,31.53,20500.0,25.2198,25.2357,25.1639,25.1719,20500.0
2008-04-22 11:55:00,31.53,31.53,31.5,31.51,48300.0,25.1719,25.1719,25.1479,25.1559,48300.0
2008-04-22 12:00:00,31.52,31.53,31.51,31.51,100700.0,25.1639,25.1719,25.1559,25.1559,100700.0
2008-04-22 12:05:00,31.5,31.5,31.47,31.47,43000.0,25.1479,25.1479,25.124,25.124,43000.0
2008-04-22 12:10:00,31.47,31.49,31.46,31.48,13800.0,25.124,25.1399,25.116,25.1319,13800.0
2008-04-22 12:15:00,31.48,31.51,31.48,31.5,5600.0,25.1319,25.1559,25.1319,25.1479,5600.0
2008-04-22 12:20:00,31.49,31.49,31.49,31.49,10300.0,25.1399,25.1399,25.1399,25.1399,10300.0
2008-04-22 12:25:00,31.48,31.49,31.44,31.44,21400.0,25.1319,25.1399,25.1,25.1,21400.0
2008-04-22 12:30:00,31.45,31.46,31.42,31.42,28600.0,25.108,25.116,25.084,25.084,28600.0
2008-04-22 12:35:00,31.41,31.41,31.39,31.41,11200.0,25.0761,25.0761,25.0601,25.0761,11200.0
2008-04-22 12:40:00,31.41,31.42,31.38,31.38,121500.0,25.0761,25.084,25.0521,25.0521,121500.0
2008-04-22 12:45:00,31.38,31.38,31.34,31.38,42100.0,25.0521,25.0521,25.0202,25.0521,42100.0
2008-04-22 12:50:00,31.38,31.38,31.36,31.37,158900.0,25.0521,25.0521,25.0361,25.0441,158900.0
2008-04-22 12:55:00,31.37,31.37,31.34,31.35,12100.0,25.0441,25.0441,25.0202,25.0282,12100.0
2008-04-22 13:00:00,31.35,31.4,31.34,31.4,34600.0,25.0282,25.0681,25.0202,25.0681,34600.0
2008-04-22 13:05:00,31.4,31.41,31.39,31.41,7800.0,25.0681,25.0761,25.0601,25.0761,7800.0
2008-04-22 13:10:00,31.41,31.41,31.38,31.39,15800.0,25.0761,25.0761,25.0521,25.0601,15800.0
2008-04-22 13:15:00,31.4,31.4,31.36,31.37,9200.0,25.0681,25.0681,25.0361,25.0441,9200.0
2008-04-22 13:20:00,31.37,31.38,31.37,31.38,10500.0,25.0441,25.0521,25.0441,25.0521,10500.0
2008-04-22 13:25:00,31.37,31.4,31.37,31.4,7800.0,25.0441,25.0681,25.0441,25.0681,7800.0
2008-04-22 13:30:00,31.4,31.4,31.39,31.4,8800.0,25.0681,25.0681,25.0601,25.0681,8800.0
2008-04-22 13:35:00,31.39,31.42,31.39,31.4,43000.0,25.0601,25.084,25.0601,25.0681,43000.0
2008-04-22 13:40:00,31.41,31.42,31.39,31.4,17200.0,25.0761,25.084,25.0601,25.0681,17200.0
2008-04-22 13:45:00,31.4,31.41,31.39,31.41,31200.0,25.0681,25.0761,25.0601,25.0761,31200.0
2008-04-22 13:50:00,31.41,31.41,31.4,31.41,6300.0,25.0761,25.0761,25.0681,25.0761,6300.0
2008-04-22 13:55:00,31.41,31.44,31.41,31.43,12900.0,25.0761,25.1,25.0761,25.092,12900.0
2008-04-22 14:00:00,31.43,31.43,31.39,31.39,17400.0,25.092,25.092,25.0601,25.0601,17400.0
2008-04-22 14:05:00,31.39,31.41,31.38,31.41,17200.0,25.0601,25.0761,25.0521,25.0761,17200.0
2008-04-22 14:10:00,31.41,31.43,31.4,31.41,41800.0,25.0761,25.092,25.0681,25.0761,41800.0
2008-04-22 14:15:00,31.42,31.43,31.39,31.39,42100.0,25.084,25.092,25.0601,25.0601,42100.0
2008-04-22 14:20:00,31.39,31.44,31.39,31.44,10000.0,25.0601,25.1,25.0601,25.1,10000.0
2008-04-22 14:25:00,31.43,31.44,31.41,31.42,43700.0,25.092,25.1,25.0761,25.084,43700.0
2008-04-22 14:30:00,31.42,31.45,31.41,31.43,57000.0,25.084,25.108,25.0761,25.092,57000.0
2008-04-22 14:35:00,31.42,31.46,31.41,31.42,42300.0,25.084,25.116,25.0761,25.084,42300.0
2008-04-22 14:40:00,31.42,31.43,31.39,31.39,25000.0,25.084,25.092,25.0601,25.0601,25000.0
2008-04-22 14:45:00,31.39,31.4,31.37,31.38,20700.0,25.0601,25.0681,25.0441,25.0521,20700.0
2008-04-22 14:50:00,31.37,31.39,31.33,31.34,22400.0,25.0441,25.0601,25.0122,25.0202,22400.0
2008-04-22 14:55:00,31.34,31.4,31.33,31.38,39500.0,25.0202,25.0681,25.0122,25.0521,39500.0
2008-04-22 15:00:00,31.39,31.4,31.37,31.4,15600.0,25.0601,25.0681,25.0441,25.0681,15600.0
2008-04-22 15:05:00,31.4,31.46,31.39,31.44,63100.0,25.0681,25.116,25.0601,25.1,63100.0
2008-04-22 15:10:00,31.44,31.45,31.42,31.43,17500.0,25.1,25.108,25.084,25.092,17500.0
2008-04-22 15:15:00,31.44,31.46,31.42,31.44,40900.0,25.1,25.116,25.084,25.1,40900.0
2008-04-22 15:20:00,31.44,31.45,31.41,31.41,9500.0,25.1,25.108,25.0761,25.0761,9500.0
2008-04-22 15:25:00,31.42,31.46,31.39,31.45,75300.0,25.084,25.116,25.0601,25.108,75300.0
2008-04-22 15:30:00,31.44,31.46,31.42,31.42,109400.0,25.1,25.116,25.084,25.084,109400.0
2008-04-22 15:35:00,31.41,31.45,31.41,31.43,75500.0,25.0761,25.108,25.0761,25.092,75500.0
2008-04-22 15:40:00,31.43,31.46,31.42,31.44,70500.0,25.092,25.116,25.084,25.1,70500.0
2008-04-22 15:45:00,31.44,31.52,31.44,31.5,106000.0,25.1,25.1639,25.1,25.1479,106000.0
2008-04-22 15:50:00,31.5,31.53,31.49,31.51,390200.0,25.1479,25.1719,25.1399,25.1559,390200.0
2008-04-22 15:55:00,31.51,31.54,31.49,31.54,348200.0,25.1559,25.1798,25.1399,25.1798,348200.0
2008-04-23 09:30:00,31.62,31.63,31.53,31.56,14800.0,25.2437,25.2517,25.1719,25.1958,14800.0
2008-04-23 09:35:00,31.59,31.59,31.49,31.49,7800.0,25.2198,25.2198,25.1399,25.1399,7800.0
2008-04-23 09:40:00,31.44,31.45,31.4,31.4,16100.0,25.1,25.108,25.0681,25.0681,16100.0
2008-04-23 09:45:00,31.4,31.4,31.36,31.38,14100.0,25.0681,25.0681,25.0361,25.0521,14100.0
2008-04-23 09:50:00,31.38,31.45,31.37,31.45,14800.0,25.0521,25.108,25.0441,25.108,14800.0
2008-04-23 09:55:00,31.44,31.49,31.42,31.47,33400.0,25.1,25.1399,25.084,25.124,33400.0
2008-04-23 10:00:00,31.47,31.51,31.45,31.5,41900.0,25.124,25.1559,25.108,25.1479,41900.0
2008-04-23 10:05:00,31.52,31.59,31.52,31.59,42100.0,25.1639,25.2198,25.1639,25.2198,42100.0
2008-04-23 10:10:00,31.58,31.59,31.53,31.55,36300.0,25.2118,25.2198,25.1719,25.1878,36300.0
2008-04-23 10:15:00,31.55,31.63,31.55,31.63,38300.0,25.1878,25.2517,25.1878,25.2517,38300.0
2008-04-23 10:20:00,31.63,31.7,31.63,31.69,115000.0,25.2517,25.3076,25.2517,25.2996,115000.0
2008-04-23 10:25:00,31.69,31.72,31.67,31.72,29000.0,25.2996,25.3235,25.2836,25.3235,29000.0
2008-04-23 10:30:00,31.72,31.75,31.68,31.7,118600.0,25.3235,25.3475,25.2916,25.3076,118600.0
2008-04-23 10:35:00,31.7,31.8,31.7,31.79,184000.0,25.3076,25.3874,25.3076,25.3794,184000.0
2008-04-23 10:40:00,31.79,31.84,31.78,31.78,26900.0,25.3794,25.4193,25.3714,25.3714,26900.0
2008-04-23 10:45:00,31.75,31.79,31.73,31.79,35900.0,25.3475,25.3794,25.3315,25.3794,35900.0
2008-04-23 10:50:00,31.79,31.86,31.78,31.86,27300.0,25.3794,25.4353,25.3714,25.4353,27300.0
2008-04-23 10:55:00,31.86,31.87,31.78,31.78,27200.0,25.4353,25.4433,25.3714,25.3714,27200.0
2008-04-23 11:00:00,31.77,31.79,31.76,31.77,25000.0,25.3635,25.3794,25.3555,25.3635,25000.0
2008-04-23 11:05:00,31.78,31.78,31.76,31.77,28100.0,25.3714,25.3714,25.3555,25.3635,28100.0
2008-04-23 11:10:00,31.77,31.77,31.75,31.76,20500.0,25.3635,25.3635,25.3475,25.3555,20500.0
2008-04-23 11:15:00,31.76,31.76,31.73,31.73,13600.0,25.3555,25.3555,25.3315,25.3315,13600.0
2008-04-23 11:20:00,31.71,31.73,31.7,31.73,8800.0,25.3156,25.3315,25.3076,25.3315,8800.0
2008-04-23 11:25:00,31.74,31.74,31.72,31.73,53600.0,25.3395,25.3395,25.3235,25.3315,53600.0
2008-04-23 11:30:00,31.73,31.75,31.72,31.73,24000.0,25.3315,25.3475,25.3235,25.3315,24000.0
2008-04-23 11:35:00,31.73,31.76,31.73,31.74,35100.0,25.3315,25.3555,25.3315,25.3395,35100.0
2008-04-23 11:40:00,31.75,31.76,31.74,31.76,16200.0,25.3475,25.3555,25.3395,25.3555,16200.0
2008-04-23 11:45:00,31.76,31.78,31.75,31.75,21400.0,25.3555,25.3714,25.3475,25.3475,21400.0
2008-04-23 11:50:00,31.76,31.76,31.74,31.75,14700.0,25.3555,25.3555,25.3395,25.3475,14700.0
2008-04-23 11:55:00,31.75,31.75,31.67,31.68,36500.0,25.3475,25.3475,25.2836,25.2916,36500.0
2008-04-23 12:00:00,31.68,31.68,31.64,31.65,108200.0,25.2916,25.2916,25.2597,25.2677,108200.0
2008-04-23 12:05:00,31.64,31.64,31.62,31.63,36500.0,25.2597,25.2597,25.2437,25.2517,36500.0
2008-04-23 12:10:00,31.63,31.63,31.6,31.6,35500.0,25.2517,25.2517,25.2277,25.2277,35500.0
2008-04-23 12:15:00,31.6,31.62,31.59,31.59,10700.0,25.2277,25.2437,25.2198,25.2198,10700.0
2008-04-23 12:20:00,31.59,31.59,31.52,31.52,51800.0,25.2198,25.2198,25.1639,25.1639,51800.0
2008-04-23 12:25:00,31.51,31.53,31.5,31.52,23300.0,25.1559,25.1719,25.1479,25.1639,23300.0
2008-04-23 12:30:00,31.52,31.53,31.44,31.44,27000.0,25.1639,25.1719,25.1,25.1,27000.0
2008-04-23 12:35:00,31.44,31.44,31.39,31.43,29700.0,25.1,25.1,25.0601,25.092,29700.0
2008-04-23 12:40:00,31.44,31.47,31.44,31.46,13000.0,25.1,25.124,25.1,25.116,13000.0
2008-04-23 12:45:00,31.46,31.46,31.43,31.44,11200.0,25.116,25.116,25.092,25.1,11200.0
2008-04-23 12:50:00,31.44,31.47,31.44,31.47,15400.0,25.1,25.124,25.1,25.124,15400.0
2008-04-23 12:55:00,31.46,31.46,31.45,31.45,10300.0,25.116,25.116,25.108,25.108,10300.0
2008-04-23 13:00:00,31.45,31.47,31.44,31.46,18300.0,25.108,25.124,25.1,25.116,18300.0
2008-04-23 13:05:00,31.46,31.47,31.44,31.47,16800.0,25.116,25.124,25.1,25.124,16800.0
2008-04-23 13:10:00,31.47,31.49,31.46,31.49,18700.0,25.124,25.1399,25.116,25.1399,18700.0
2008-04-23 13:15:00,31.49,31.5,31.47,31.47,20200.0,25.1399,25.1479,25.124,25.124,20200.0
2008-04-23 13:20:00,31.47,31.5,31.47,31.5,34500.0,25.124,25.1479,25.124,25.1479,34500.0
2008-04-23 13:25:00,31.5,31.5,31.49,31.5,52900.0,25.1479,25.1479,25.1399,25.1479,52900.0
2008-04-23 13:30:00,31.5,31.52,31.49,31.52,32400.0,25.1479,25.1639,25.1399,25.1639,32400.0
2008-04-23 13:35:00,31.51,31.52,31.49,31.5,17400.0,25.1559,25.1639,25.1399,25.1479,17400.0
2008-04-23 13:40:00,31.5,31.5,31.46,31.46,7500.0,25.1479,25.1479,25.116,25.116,7500.0
2008-04-23 13:45:00,31.46,31.52,31.45,31.52,15100.0,25.116,25.1639,25.108,25.1639,15100.0
2008-04-23 13:50:00,31.52,31.54,31.51,31.51,22400.0,25.1639,25.1798,25.1559,25.1559,22400.0
2008-04-23 13:55:00,31.51,31.51,31.49,31.51,36900.0,25.1559,25.1559,25.1399,25.1559,36900.0
2008-04-23 14:00:00,31.51,31.52,31.47,31.48,40200.0,25.1559,25.1639,25.124,25.1319,40200.0
2008-04-23 14:05:00,31.48,31.48,31.46,31.46,15100.0,25.1319,25.1319,25.116,25.116,15100.0
2008-04-23 14:10:00,31.46,31.53,31.46,31.52,39900.0,25.116,25.1719,25.116,25.1639,39900.0
2008-04-23 14:15:00,31.52,31.53,31.51,31.51,19600.0,25.1639,25.1719,25.1559,25.1559,19600.0
2008-04-23 14:20:00,31.51,31.52,31.49,31.49,20700.0,25.1559,25.1639,25.1399,25.1399,20700.0
2008-04-23 14:25:00,31.5,31.5,31.48,31.48,10200.0,25.1479,25.1479,25.1319,25.1319,10200.0
2008-04-23 14:30:00,31.5,31.55,31.5,31.53,31400.0,25.1479,25.1878,25.1479,25.1719,31400.0
2008-04-23 14:35:00,31.55,31.55,31.49,31.49,37800.0,25.1878,25.1878,25.1399,25.1399,37800.0
2008-04-23 14:40:00,31.49,31.54,31.49,31.54,45500.0,25.1399,25.1798,25.1399,25.1798,45500.0
2008-04-23 14:45:00,31.54,31.54,31.51,31.53,15200.0,25.1798,25.1798,25.1559,25.1719,15200.0
2008-04-23 14:50:00,31.53,31.56,31.53,31.55,16500.0,25.1719,25.1958,25.1719,25.1878,16500.0
2008-04-23 14:55:00,31.54,31.55,31.53,31.53,23700.0,25.1798,25.1878,25.1719,25.1719,23700.0
2008-04-23 15:00:00,31.53,31.58,31.53,31.58,23600.0,25.1719,25.2118,25.1719,25.2118,23600.0
2008-04-23 15:05:00,31.59,31.61,31.58,31.61,28400.0,25.2198,25.2357,25.2118,25.2357,28400.0
2008-04-23 15:10:00,31.61,31.63,31.61,31.63,27400.0,25.2357,25.2517,25.2357,25.2517,27400.0
2008-04-23 15:15:00,31.62,31.65,31.62,31.65,12200.0,25.2437,25.2677,25.2437,25.2677,12200.0
2008-04-23 15:20:00,31.65,31.67,31.64,31.67,18300.0,25.2677,25.2836,25.2597,25.2836,18300.0
2008-04-23 15:25:00,31.67,31.68,31.56,31.57,87200.0,25.2836,25.2916,25.1958,25.2038,87200.0
2008-04-23 15:30:00,31.57,31.61,31.56,31.6,24600.0,25.2038,25.2357,25.1958,25.2277,24600.0
2008-04-23 15:35:00,31.61,31.62,31.56,31.62,32900.0,25.2357,25.2437,25.1958,25.2437,32900.0
2008-04-23 15:40:00,31.62,31.63,31.58,31.59,40700.0,25.2437,25.2517,25.2118,25.2198,40700.0
2008-04-23 15:45:00,31.59,31.59,31.55,31.58,34600.0,25.2198,25.2198,25.1878,25.2118,34600.0
2008-04-23 15:50:00,31.58,31.61,31.58,31.59,54800.0,25.2118,25.2357,25.2118,25.2198,54800.0
2008-04-23 15:55:00,31.6,31.64,31.59,31.62,87700.0,25.2277,25.2597,25.2198,25.2437,87700.0
2008-04-24 09:30:00,31.68,31.79,31.64,31.78,23200.0,25.2916,25.3794,25.2597,25.3714,23200.0
2008-04-24 09:35:00,31.76,31.76,31.67,31.68,25900.0,25.3555,25.3555,25.2836,25.2916,25900.0
2008-04-24 09:40:00,31.67,31.73,31.62,31.73,60600.0,25.2836,25.3315,25.2437,25.3315,60600.0
2008-04-24 09:45:00,31.72,31.75,31.64,31.65,117400.0,25.3235,25.3475,25.2597,25.2677,117400.0
2008-04-24 09:50:00,31.65,31.76,31.64,31.76,32000.0,25.2677,25.3555,25.2597,25.3555,32000.0
2008-04-24 09:55:00,31.76,31.76,31.74,31.75,5500.0,25.3555,25.3555,25.3395,25.3475,5500.0
2008-04-24 10:00:00,31.76,31.76,31.59,31.6,123900.0,25.3555,25.3555,25.2198,25.2277,123900.0
2008-04-24 10:05:00,31.59,31.61,31.57,31.58,21700.0,25.2198,25.2357,25.2038,25.2118,21700.0
2008-04-24 10:10:00,31.57,31.67,31.57,31.66,19700.0,25.2038,25.2836,25.2038,25.2756,19700.0
2008-04-24 10:15:00,31.66,31.71,31.65,31.71,10600.0,25.2756,25.3156,25.2677,25.3156,10600.0
2008-04-24 10:20:00,31.7,31.7,31.62,31.62,14500.0,25.3076,25.3076,25.2437,25.2437,14500.0
2008-04-24 10:25:00,31.62,31.62,31.57,31.6,53700.0,25.2437,25.2437,25.2038,25.2277,53700.0
2008-04-24 10:30:00,31.6,31.6,31.52,31.54,52600.0,25.2277,25.2277,25.1639,25.1798,52600.0
2008-04-24 10:35:00,31.54,31.59,31.54,31.58,22000.0,25.1798,25.2198,25.1798,25.2118,22000.0
2008-04-24 10:40:00,31.58,31.62,31.58,31.58,38900.0,25.2118,25.2437,25.2118,25.2118,38900.0
2008-04-24 10:45:00,31.58,31.58,31.54,31.55,26600.0,25.2118,25.2118,25.1798,25.1878,26600.0
2008-04-24 10:50:00,31.55,31.56,31.53,31.56,14400.0,25.1878,25.1958,25.1719,25.1958,14400.0
2008-04-24 10:55:00,31.56,31.56,31.54,31.54,5800.0,25.1958,25.1958,25.1798,25.1798,5800.0
2008-04-24 11:00:00,31.54,31.56,31.53,31.56,11200.0,25.1798,25.1958,25.1719,25.1958,11200.0
2008-04-24 11:05:00,31.57,31.61,31.57,31.6,14400.0,25.2038,25.2357,25.2038,25.2277,14400.0
2008-04-24 11:10:00,31.6,31.62,31.6,31.61,17200.0,25.2277,25.2437,25.2277,25.2357,17200.0
2008-04-24 11:15:00,31.62,31.66,31.62,31.65,9200.0,25.2437,25.2756,25.2437,25.2677,9200.0
2008-04-24 11:20:00,31.65,31.68,31.63,31.68,16400.0,25.2677,25.2916,25.2517,25.2916,16400.0
2008-04-24 11:25:00,31.68,31.73,31.68,31.72,11300.0,25.2916,25.3315,25.2916,25.3235,11300.0
2008-04-24 11:30:00,31.73,31.77,31.73,31.77,265800.0,25.3315,25.3635,25.3315,25.3635,265800.0
2008-04-24 11:35:00,31.78,31.82,31.78,31.82,16900.0,25.3714,25.4034,25.3714,25.4034,16900.0
2008-04-24 11:40:00,31.83,31.84,31.82,31.84,10900.0,25.4114,25.4193,25.4034,25.4193,10900.0
2008-04-24 11:45:00,31.84,31.86,31.83,31.85,17900.0,25.4193,25.4353,25.4114,25.4273,17900.0
2008-04-24 11:50:00,31.85,31.88,31.85,31.86,27600.0,25.4273,25.4513,25.4273,25.4353,27600.0
2008-04-24 11:55:00,31.86,31.88,31.84,31.88,13400.0,25.4353,25.4513,25.4193,25.4513,13400.0
2008-04-24 12:00:00,31.89,31.94,31.88,31.93,108300.0,25.4593,25.4992,25.4513,25.4912,108300.0
2008-04-24 12:05:00,31.93,32.02,31.92,32.01,98900.0,25.4912,25.563,25.4832,25.5551,98900.0
2008-04-24 12:10:00,32.01,32.06,32.01,32.06,38400.0,25.5551,25.595,25.5551,25.595,38400.0
2008-04-24 12:15:00,32.06,32.1,32.06,32.09,28100.0,25.595,25.6269,25.595,25.6189,28100.0
2008-04-24 12:20:00,32.09,32.09,32.06,32.06,24700.0,25.6189,25.6189,25.595,25.595,24700.0
2008-04-24 12:25:00,32.07,32.11,32.05,32.07,109100.0,25.603,25.6349,25.587,25.603,109100.0
2008-04-24 12:30:00,32.06,32.08,32.06,32.07,14000.0,25.595,25.6109,25.595,25.603,14000.0
2008-04-24 12:35:00,32.07,32.14,32.07,32.13,41300.0,25.603,25.6589,25.603,25.6509,41300.0
2008-04-24 12:40:00,32.14,32.21,32.14,32.17,305100.0,25.6589,25.7147,25.6589,25.6828,305100.0
2008-04-24 12:45:00,32.16,32.17,32.13,32.13,49100.0,25.6748,25.6828,25.6509,25.6509,49100.0
2008-04-24 12:50:00,32.14,32.14,32.08,32.08,61600.0,25.6589,25.6589,25.6109,25.6109,61600.0
2008-04-24 12:55:00,32.09,32.12,32.08,32.11,33200.0,25.6189,25.6429,25.6109,25.6349,33200.0
2008-04-24 13:00:00,32.11,32.16,32.1,32.15,74600.0,25.6349,25.6748,25.6269,25.6668,74600.0
2008-04-24 13:05:00,32.15,32.17,32.13,32.13,38700.0,25.6668,25.6828,25.6509,25.6509,38700.0
2008-04-24 13:10:00,32.13,32.14,32.12,32.14,17400.0,25.6509,25.6589,25.6429,25.6589,17400.0
2008-04-24 13:15:00,32.13,32.13,32.07,32.07,243700.0,25.6509,25.6509,25.603,25.603,243700.0
2008-04-24 13:20:00,32.07,32.09,32.03,32.03,184000.0,25.603,25.6189,25.571,25.571,184000.0
2008-04-24 13:25:00,32.03,32.05,32.01,32.05,30500.0,25.571,25.587,25.5551,25.587,30500.0
2008-04-24 13:30:00,32.05,32.07,32.05,32.06,51500.0,25.587,25.603,25.587,25.595,51500.0
2008-04-24 13:35:00,32.07,32.07,32.0,32.03,96200.0,25.603,25.603,25.5471,25.571,96200.0
2008-04-24 13:40:00,32.03,32.08,32.03,32.05,68000.0,25.571,25.6109,25.571,25.587,68000.0
2008-04-24 13:45:00,32.06,32.08,32.03,32.07,24300.0,25.595,25.6109,25.571,25.603,24300.0
2008-04-24 13:50:00,32.07,32.07,32.04,32.07,98800.0,25.603,25.603,25.579,25.603,98800.0
2008-04-24 13:55:00,32.06,32.11,32.05,32.11,24300.0,25.595,25.6349,25.587,25.6349,24300.0
2008-04-24 14:00:00,32.11,32.12,32.08,32.11,33400.0,25.6349,25.6429,25.6109,25.6349,33400.0
2008-04-24 14:05:00,32.11,32.18,32.0,32.17,265600.0,25.6349,25.6908,25.5471,25.6828,265600.0
2008-04-24 14:10:00,32.17,32.2,32.16,32.19,46500.0,25.6828,25.7068,25.6748,25.6988,46500.0
2008-04-24 14:15:00,32.2,32.25,32.19,32.22,58600.0,25.7068,25.7467,25.6988,25.7227,58600.0
2008-04-24 14:20:00,32.22,32.23,32.21,32.23,109300.0,25.7227,25.7307,25.7147,25.7307,109300.0
2008-04-24 14:25:00,32.23,32.25,32.2,32.24,87100.0,25.7307,25.7467,25.7068,25.7387,87100.0
2008-04-24 14:30:00,32.23,32.23,32.2,32.21,66500.0,25.7307,25.7307,25.7068,25.7147,66500.0
2008-04-24 14:35:00,32.22,32.22,32.17,32.2,89700.0,25.7227,25.7227,25.6828,25.7068,89700.0
2008-04-24 14:40:00,32.2,32.23,32.17,32.22,28800.0,25.7068,25.7307,25.6828,25.7227,28800.0
2008-04-24 14:45:00,32.22,32.28,32.22,32.25,60800.0,25.7227,25.7706,25.7227,25.7467,60800.0
2008-04-24 14:50:00,32.24,32.24,32.21,32.22,45900.0,25.7387,25.7387,25.7147,25.7227,45900.0
2008-04-24 14:55:00,32.22,32.24,32.22,32.23,22800.0,25.7227,25.7387,25.7227,25.7307,22800.0
2008-04-24 15:00:00,32.22,32.26,32.22,32.26,21200.0,25.7227,25.7547,25.7227,25.7547,21200.0
2008-04-24 15:05:00,32.26,32.31,32.25,32.29,47200.0,25.7547,25.7946,25.7467,25.7786,47200.0
2008-04-24 15:10:00,32.29,32.29,32.25,32.26,46700.0,25.7786,25.7786,25.7467,25.7547,46700.0
2008-04-24 15:15:00,32.25,32.25,32.16,32.17,43500.0,25.7467,25.7467,25.6748,25.6828,43500.0
2008-04-24 15:20:00,32.18,32.2,32.13,32.15,33800.0,25.6908,25.7068,25.6509,25.6668,33800.0
2008-04-24 15:25:00,32.14,32.19,32.14,32.18,33900.0,25.6589,25.6988,25.6589,25.6908,33900.0
2008-04-24 15:30:00,32.18,32.19,32.16,32.19,48000.0,25.6908,25.6988,25.6748,25.6988,48000.0
2008-04-24 15:35:00,32.19,32.22,32.17,32.17,73000.0,25.6988,25.7227,25.6828,25.6828,73000.0
2008-04-24 15:40:00,32.17,32.18,32.03,32.04,74100.0,25.6828,25.6908,25.571,25.579,74100.0
2008-04-24 15:45:00,32.03,32.08,32.01,32.06,110200.0,25.571,25.6109,25.5551,25.595,110200.0
2008-04-24 15:50:00,32.06,32.1,32.06,32.08,115600.0,25.595,25.6269,25.595,25.6109,115600.0
2008-04-24 15:55:00,32.08,32.08,32.0,32.03,217200.0,25.6109,25.6109,25.5471,25.571,217200.0
2008-04-25 09:30:00,32.23,32.23,32.15,32.2,45500.0,25.7307,25.7307,25.6668,25.7068,45500.0
2008-04-25 09:35:00,32.2,32.3,32.2,32.29,111100.0,25.7068,25.7866,25.7068,25.7786,111100.0
2008-04-25 09:40:00,32.29,32.39,32.28,32.39,142300.0,25.7786,25.8584,25.7706,25.8584,142300.0
2008-04-25 09:45:00,32.38,32.39,32.31,32.32,10000.0,25.8505,25.8584,25.7946,25.8026,10000.0
2008-04-25 09:50:00,32.32,32.32,32.26,32.27,113800.0,25.8026,25.8026,25.7547,25.7626,113800.0
2008-04-25 09:55:00,32.26,32.27,32.23,32.24,110000.0,25.7547,25.7626,25.7307,25.7387,110000.0
2008-04-25 10:00:00,32.24,32.25,32.2,32.2,216000.0,25.7387,25.7467,25.7068,25.7068,216000.0
2008-04-25 10:05:00,32.19,32.22,32.18,32.22,37800.0,25.6988,25.7227,25.6908,25.7227,37800.0
2008-04-25 10:10:00,32.22,32.23,32.2,32.22,28300.0,25.7227,25.7307,25.7068,25.7227,28300.0
2008-04-25 10:15:00,32.22,32.24,32.17,32.24,300200.0,25.7227,25.7387,25.6828,25.7387,300200.0
2008-04-25 10:20:00,32.24,32.27,32.22,32.25,273900.0,25.7387,25.7626,25.7227,25.7467,273900.0
2008-04-25 10:25:00,32.26,32.27,32.24,32.24,154100.0,25.7547,25.7626,25.7387,25.7387,154100.0
2008-04-25 10:30:00,32.23,32.26,32.21,32.24,256900.0,25.7307,25.7547,25.7147,25.7387,256900.0
2008-04-25 10:35:00,32.24,32.24,32.08,32.09,386500.0,25.7387,25.7387,25.6109,25.6189,386500.0
2008-04-25 10:40:00,32.09,32.15,32.08,32.14,60200.0,25.6189,25.6668,25.6109,25.6589,60200.0
2008-04-25 10:45:00,32.14,32.14,32.07,32.08,53900.0,25.6589,25.6589,25.603,25.6109,53900.0
2008-04-25 10:50:00,32.07,32.15,32.05,32.08,72300.0,25.603,25.6668,25.587,25.6109,72300.0
2008-04-25 10:55:00,32.06,32.06,32.04,32.06,128200.0,25.595,25.595,25.579,25.595,128200.0
2008-04-25 11:00:00,32.08,32.1,32.07,32.07,20800.0,25.6109,25.6269,25.603,25.603,20800.0
2008-04-25 11:05:00,32.06,32.07,32.02,32.02,11100.0,25.595,25.603,25.563,25.563,11100.0
2008-04-25 11:10:00,32.03,32.04,31.92,31.92,31300.0,25.571,25.579,25.4832,25.4832,31300.0
2008-04-25 11:15:00,31.92,31.92,31.84,31.84,31700.0,25.4832,25.4832,25.4193,25.4193,31700.0
2008-04-25 11:20:00,31.85,31.86,31.82,31.84,28600.0,25.4273,25.4353,25.4034,25.4193,28600.0
2008-04-25 11:25:00,31.85,31.88,31.85,31.88,11500.0,25.4273,25.4513,25.4273,25.4513,11500.0
2008-04-25 11:30:00,31.89,31.92,31.89,31.91,11200.0,25.4593,25.4832,25.4593,25.4752,11200.0
2008-04-25 11:35:00,31.91,31.92,31.89,31.89,25900.0,25.4752,25.4832,25.4593,25.4593,25900.0
2008-04-25 11:40:00,31.88,31.98,31.88,31.97,24400.0,25.4513,25.5311,25.4513,25.5231,24400.0
2008-04-25 11:45:00,31.97,32.0,31.97,32.0,19100.0,25.5231,25.5471,25.5231,25.5471,19100.0
2008-04-25 11:50:00,32.0,32.03,31.99,32.02,30600.0,25.5471,25.571,25.5391,25.563,30600.0
2008-04-25 11:55:00,32.03,32.05,32.01,32.04,43300.0,25.571,25.587,25.5551,25.579,43300.0
2008-04-25 12:00:00,32.04,32.04,31.98,31.98,15100.0,25.579,25.579,25.5311,25.5311,15100.0
2008-04-25 12:05:00,31.98,32.02,31.98,32.0,16500.0,25.5311,25.563,25.5311,25.5471,16500.0
2008-04-25 12:10:00,32.01,32.05,32.01,32.04,18100.0,25.5551,25.587,25.5551,25.579,18100.0
2008-04-25 12:15:00,32.04,32.05,32.02,32.04,4800.0,25.579,25.587,25.563,25.579,4800.0
2008-04-25 12:20:00,32.04,32.04,32.02,32.02,4200.0,25.579,25.579,25.563,25.563,4200.0
2008-04-25 12:25:00,32.03,32.03,32.02,32.02,4100.0,25.571,25.571,25.563,25.563,4100.0
2008-04-25 12:30:00,32.02,32.03,31.97,31.97,10900.0,25.563,25.571,25.5231,25.5231,10900.0
2008-04-25 12:35:00,31.97,31.99,31.97,31.99,6300.0,25.5231,25.5391,25.5231,25.5391,6300.0
2008-04-25 12:40:00,32.0,32.02,31.98,32.02,11200.0,25.5471,25.563,25.5311,25.563,11200.0
2008-04-25 12:45:00,32.01,32.02,32.0,32.0,93100.0,25.5551,25.563,25.5471,25.5471,93100.0
2008-04-25 12:50:00,32.0,32.0,31.98,31.99,17100.0,25.5471,25.5471,25.5311,25.5391,17100.0
2008-04-25 12:55:00,31.99,31.99,31.96,31.97,6000.0,25.5391,25.5391,25.5151,25.5231,6000.0
2008-04-25 13:00:00,31.97,32.01,31.97,31.99,6600.0,25.5231,25.5551,25.5231,25.5391,6600.0
2008-04-25 13:05:00,32.0,32.0,31.97,31.99,5700.0,25.5471,25.5471,25.5231,25.5391,5700.0
2008-04-25 13:10:00,32.0,32.0,31.97,31.97,5900.0,25.5471,25.5471,25.5231,25.5231,5900.0
2008-04-25 13:15:00,31.96,31.96,31.93,31.93,5000.0,25.5151,25.5151,25.4912,25.4912,5000.0
2008-04-25 13:20:00,31.94,31.94,31.92,31.93,162300.0,25.4992,25.4992,25.4832,25.4912,162300.0
2008-04-25 13:25:00,31.93,31.94,31.91,31.93,16000.0,25.4912,25.4992,25.4752,25.4912,16000.0
2008-04-25 13:30:00,31.93,31.93,31.91,31.93,43800.0,25.4912,25.4912,25.4752,25.4912,43800.0
2008-04-25 13:35:00,31.92,31.93,31.91,31.93,10000.0,25.4832,25.4912,25.4752,25.4912,10000.0
2008-04-25 13:40:00,31.94,31.94,31.93,31.94,4900.0,25.4992,25.4992,25.4912,25.4992,4900.0
2008-04-25 13:45:00,31.94,31.95,31.92,31.94,6900.0,25.4992,25.5072,25.4832,25.4992,6900.0
2008-04-25 13:50:00,31.94,31.95,31.93,31.94,8300.0,25.4992,25.5072,25.4912,25.4992,8300.0
2008-04-25 13:55:00,31.94,32.02,31.94,32.02,14000.0,25.4992,25.563,25.4992,25.563,14000.0
2008-04-25 14:00:00,32.02,32.05,32.01,32.04,17900.0,25.563,25.587,25.5551,25.579,17900.0
2008-04-25 14:05:00,32.04,32.09,32.04,32.09,12200.0,25.579,25.6189,25.579,25.6189,12200.0
2008-04-25 14:10:00,32.09,32.1,32.08,32.08,5200.0,25.6189,25.6269,25.6109,25.6109,5200.0
2008-04-25 14:15:00,32.08,32.08,32.04,32.07,31100.0,25.6109,25.6109,25.579,25.603,31100.0
2008-04-25 14:20:00,32.07,32.08,32.04,32.04,23400.0,25.603,25.6109,25.579,25.579,23400.0
2008-04-25 14:25:00,32.05,32.11,32.05,32.09,24300.0,25.587,25.6349,25.587,25.6189,24300.0
2008-04-25 14:30:00,32.1,32.11,32.07,32.09,36300.0,25.6269,25.6349,25.603,25.6189,36300.0
2008-04-25 14:35:00,32.09,32.12,32.08,32.11,12000.0,25.6189,25.6429,25.6109,25.6349,12000.0
2008-04-25 14:40:00,32.12,32.13,32.11,32.13,25100.0,25.6429,25.6509,25.6349,25.6509,25100.0
2008-04-25 14:45:00,32.13,32.15,32.12,32.12,26800.0,25.6509,25.6668,25.6429,25.6429,26800.0
2008-04-25 14:50:00,32.13,32.17,32.13,32.16,39300.0,25.6509,25.6828,25.6509,25.6748,39300.0
2008-04-25 14:55:00,32.17,32.19,32.17,32.18,19000.0,25.6828,25.6988,25.6828,25.6908,19000.0
2008-04-25 15:00:00,32.18,32.24,32.18,32.24,44800.0,25.6908,25.7387,25.6908,25.7387,44800.0
2008-04-25 15:05:00,32.24,32.3,32.24,32.3,26500.0,25.7387,25.7866,25.7387,25.7866,26500.0
2008-04-25 15:10:00,32.3,32.34,32.3,32.33,27200.0,25.7866,25.8185,25.7866,25.8105,27200.0
2008-04-25 15:15:00,32.33,32.36,32.33,32.35,26500.0,25.8105,25.8345,25.8105,25.8265,26500.0
2008-04-25 15:20:00,32.34,32.41,32.34,32.38,136800.0,25.8185,25.8744,25.8185,25.8505,136800.0
2008-04-25 15:25:00,32.38,32.38,32.35,32.36,161300.0,25.8505,25.8505,25.8265,25.8345,161300.0
2008-04-25 15:30:00,32.37,32.4,32.37,32.38,82400.0,25.8425,25.8664,25.8425,25.8505,82400.0
2008-04-25 15:35:00,32.38,32.38,32.36,32.37,33600.0,25.8505,25.8505,25.8345,25.8425,33600.0
2008-04-25 15:40:00,32.37,32.37,32.31,32.34,81800.0,25.8425,25.8425,25.7946,25.8185,81800.0
2008-04-25 15:45:00,32.34,32.36,32.33,32.34,235200.0,25.8185,25.8345,25.8105,25.8185,235200.0
2008-04-25 15:50:00,32.32,32.36,32.29,32.31,127300.0,25.8026,25.8345,25.7786,25.7946,127300.0
2008-04-25 15:55:00,32.31,32.37,32.3,32.36,118200.0,25.7946,25.8425,25.7866,25.8345,118200.0
2008-04-28 09:30:00,32.42,32.42,32.26,32.3,37200.0,25.8824,25.8824,25.7547,25.7866,37200.0
2008-04-28 09:35:00,32.29,32.29,32.24,32.25,165600.0,25.7786,25.7786,25.7387,25.7467,165600.0
2008-04-28 09:40:00,32.26,32.27,32.21,32.24,43000.0,25.7547,25.7626,25.7147,25.7387,43000.0
2008-04-28 09:45:00,32.25,32.25,32.17,32.2,24200.0,25.7467,25.7467,25.6828,25.7068,24200.0
2008-04-28 09:50:00,32.17,32.2,32.16,32.17,43400.0,25.6828,25.7068,25.6748,25.6828,43400.0
2008-04-28 09:55:00,32.18,32.26,32.18,32.26,40000.0,25.6908,25.7547,25.6908,25.7547,40000.0
2008-04-28 10:00:00,32.27,32.27,32.21,32.22,14500.0,25.7626,25.7626,25.7147,25.7227,14500.0
2008-04-28 10:05:00,32.21,32.26,32.21,32.22,26300.0,25.7147,25.7547,25.7147,25.7227,26300.0
2008-04-28 10:10:00,32.23,32.34,32.23,32.34,27800.0,25.7307,25.8185,25.7307,25.8185,27800.0
2008-04-28 10:15:00,32.34,32.34,32.31,32.31,35500.0,25.8185,25.8185,25.7946,25.7946,35500.0
2008-04-28 10:20:00,32.31,32.31,32.28,32.3,27600.0,25.7946,25.7946,25.7706,25.7866,27600.0
2008-04-28 10:25:00,32.3,32.3,32.26,32.26,36600.0,25.7866,25.7866,25.7547,25.7547,36600.0
2008-04-28 10:30:00,32.27,32.33,32.27,32.33,16600.0,25.7626,25.8105,25.7626,25.8105,16600.0
2008-04-28 10:35:00,32.33,32.35,32.33,32.34,15500.0,25.8105,25.8265,25.8105,25.8185,15500.0
2008-04-28 10:40:00,32.35,32.35,32.33,32.34,11400.0,25.8265,25.8265,25.8105,25.8185,11400.0
2008-04-28 10:45:00,32.33,32.34,32.32,32.32,7300.0,25.8105,25.8185,25.8026,25.8026,7300.0
2008-04-28 10:50:00,32.32,32.34,32.31,32.31,21400.0,25.8026,25.8185,25.7946,25.7946,21400.0
2008-04-28 10:55:00,32.31,32.34,32.31,32.34,12600.0,25.7946,25.8185,25.7946,25.8185,12600.0
2008-04-28 11:00:00,32.36,32.36,32.34,32.35,12700.0,25.8345,25.8345,25.8185,25.8265,12700.0
2008-04-28 11:05:00,32.35,32.35,32.31,32.31,8700.0,25.8265,25.8265,25.7946,25.7946,8700.0
2008-04-28 11:10:00,32.31,32.32,32.29,32.29,13700.0,25.7946,25.8026,25.7786,25.7786,13700.0
2008-04-28 11:15:00,32.29,32.29,32.25,32.27,26100.0,25.7786,25.7786,25.7467,25.7626,26100.0
2008-04-28 11:20:00,32.27,32.33,32.27,32.31,15300.0,25.7626,25.8105,25.7626,25.7946,15300.0
2008-04-28 11:25:00,32.31,32.33,32.31,32.32,22200.0,25.7946,25.8105,25.7946,25.8026,22200.0
2008-04-28 11:30:00,32.32,32.32,32.3,32.3,34900.0,25.8026,25.8026,25.7866,25.7866,34900.0
2008-04-28 11:35:00,32.3,32.3,32.27,32.28,20000.0,25.7866,25.7866,25.7626,25.7706,20000.0
2008-04-28 11:40:00,32.28,32.3,32.27,32.29,20500.0,25.7706,25.7866,25.7626,25.7786,20500.0
2008-04-28 11:45:00,32.29,32.32,32.29,32.32,41800.0,25.7786,25.8026,25.7786,25.8026,41800.0
2008-04-28 11:50:00,32.33,32.34,32.32,32.32,17700.0,25.8105,25.8185,25.8026,25.8026,17700.0
2008-04-28 11:55:00,32.32,32.33,32.32,32.32,24100.0,25.8026,25.8105,25.8026,25.8026,24100.0
2008-04-28 12:00:00,32.31,32.33,32.31,32.32,3800.0,25.7946,25.8105,25.7946,25.8026,3800.0
2008-04-28 12:05:00,32.35,32.35,32.34,32.34,3000.0,25.8265,25.8265,25.8185,25.8185,3000.0
2008-04-28 12:10:00,32.35,32.41,32.35,32.39,137100.0,25.8265,25.8744,25.8265,25.8584,137100.0
2008-04-28 12:15:00,32.39,32.42,32.39,32.41,14900.0,25.8584,25.8824,25.8584,25.8744,14900.0
2008-04-28 12:20:00,32.41,32.43,32.41,32.42,19900.0,25.8744,25.8904,25.8744,25.8824,19900.0
2008-04-28 12:25:00,32.41,32.45,32.41,32.45,5500.0,25.8744,25.9063,25.8744,25.9063,5500.0
2008-04-28 12:30:00,32.45,32.47,32.45,32.46,2900.0,25.9063,25.9223,25.9063,25.9143,2900.0
2008-04-28 12:35:00,32.46,32.48,32.46,32.46,8700.0,25.9143,25.9303,25.9143,25.9143,8700.0
2008-04-28 12:40:00,32.46,32.46,32.44,32.45,6500.0,25.9143,25.9143,25.8984,25.9063,6500.0
2008-04-28 12:45:00,32.45,32.45,32.42,32.43,39100.0,25.9063,25.9063,25.8824,25.8904,39100.0
2008-04-28 12:50:00,32.42,32.44,32.41,32.43,7900.0,25.8824,25.8984,25.8744,25.8904,7900.0
2008-04-28 12:55:00,32.43,32.44,32.43,32.44,10900.0,25.8904,25.8984,25.8904,25.8984,10900.0
2008-04-28 13:00:00,32.43,32.45,32.43,32.45,4700.0,25.8904,25.9063,25.8904,25.9063,4700.0
2008-04-28 13:05:00,32.46,32.49,32.46,32.49,29000.0,25.9143,25.9383,25.9143,25.9383,29000.0
2008-04-28 13:10:00,32.49,32.49,32.48,32.49,3800.0,25.9383,25.9383,25.9303,25.9383,3800.0
2008-04-28 13:15:00,32.48,32.48,32.44,32.44,10800.0,25.9303,25.9303,25.8984,25.8984,10800.0
2008-04-28 13:20:00,32.44,32.47,32.44,32.47,63300.0,25.8984,25.9223,25.8984,25.9223,63300.0
2008-04-28 13:25:00,32.47,32.49,32.47,32.49,18100.0,25.9223,25.9383,25.9223,25.9383,18100.0
2008-04-28 13:30:00,32.5,32.54,32.5,32.53,12600.0,25.9463,25.9782,25.9463,25.9702,12600.0
2008-04-28 13:35:00,32.52,32.53,32.51,32.51,5900.0,25.9622,25.9702,25.9542,25.9542,5900.0
2008-04-28 13:40:00,32.53,32.53,32.52,32.52,10300.0,25.9702,25.9702,25.9622,25.9622,10300.0
2008-04-28 13:45:00,32.52,32.53,32.52,32.53,6800.0,25.9622,25.9702,25.9622,25.9702,6800.0
2008-04-28 13:50:00,32.53,32.57,32.53,32.57,12800.0,25.9702,26.0021,25.9702,26.0021,12800.0
2008-04-28 13:55:00,32.57,32.58,32.56,32.58,7600.0,26.0021,26.0101,25.9942,26.0101,7600.0
2008-04-28 14:00:00,32.58,32.59,32.57,32.58,4400.0,26.0101,26.0181,26.0021,26.0101,4400.0
2008-04-28 14:05:00,32.57,32.59,32.57,32.58,4000.0,26.0021,26.0181,26.0021,26.0101,4000.0
2008-04-28 14:10:00,32.58,32.58,32.53,32.53,7900.0,26.0101,26.0101,25.9702,25.9702,7900.0
2008-04-28 14:15:00,32.53,32.55,32.52,32.52,9800.0,25.9702,25.9862,25.9622,25.9622,9800.0
2008-04-28 14:20:00,32.52,32.55,32.51,32.55,4900.0,25.9622,25.9862,25.9542,25.9862,4900.0
2008-04-28 14:25:00,32.54,32.55,32.5,32.5,122500.0,25.9782,25.9862,25.9463,25.9463,122500.0
2008-04-28 14:30:00,32.5,32.52,32.49,32.51,7200.0,25.9463,25.9622,25.9383,25.9542,7200.0
2008-04-28 14:35:00,32.51,32.54,32.51,32.54,34600.0,25.9542,25.9782,25.9542,25.9782,34600.0
2008-04-28 14:40:00,32.53,32.55,32.53,32.54,26900.0,25.9702,25.9862,25.9702,25.9782,26900.0
2008-04-28 14:45:00,32.55,32.55,32.49,32.49,72900.0,25.9862,25.9862,25.9383,25.9383,72900.0
2008-04-28 14:50:00,32.49,32.5,32.47,32.48,20300.0,25.9383,25.9463,25.9223,25.9303,20300.0
2008-04-28 14:55:00,32.48,32.5,32.47,32.48,117000.0,25.9303,25.9463,25.9223,25.9303,117000.0
2008-04-28 15:00:00,32.48,32.51,32.48,32.5,18700.0,25.9303,25.9542,25.9303,25.9463,18700.0
2008-04-28 15:05:00,32.5,32.52,32.49,32.49,19900.0,25.9463,25.9622,25.9383,25.9383,19900.0
2008-04-28 15:10:00,32.5,32.53,32.5,32.53,10100.0,25.9463,25.9702,25.9463,25.9702,10100.0
2008-04-28 15:15:00,32.53,32.54,32.52,32.52,12700.0,25.9702,25.9782,25.9622,25.9622,12700.0
2008-04-28 15:20:00,32.53,32.53,32.51,32.51,10000.0,25.9702,25.9702,25.9542,25.9542,10000.0
2008-04-28 15:25:00,32.51,32.52,32.42,32.43,29000.0,25.9542,25.9622,25.8824,25.8904,29000.0
2008-04-28 15:30:00,32.43,32.44,32.4,32.4,10000.0,25.8904,25.8984,25.8664,25.8664,10000.0
2008-04-28 15:35:00,32.4,32.42,32.39,32.41,72800.0,25.8664,25.8824,25.8584,25.8744,72800.0
2008-04-28 15:40:00,32.41,32.41,32.38,32.38,217600.0,25.8744,25.8744,25.8505,25.8505,217600.0
2008-04-28 15:45:00,32.39,32.39,32.35,32.36,40900.0,25.8584,25.8584,25.8265,25.8345,40900.0
2008-04-28 15:50:00,32.36,32.38,32.33,32.35,40100.0,25.8345,25.8505,25.8105,25.8265,40100.0
2008-04-28 15:55:00,32.34,32.37,32.32,32.37,51000.0,25.8185,25.8425,25.8026,25.8425,51000.0
2008-04-29 09:30:00,32.37,32.47,32.36,32.47,12900.0,25.8425,25.9223,25.8345,25.9223,12900.0
2008-04-29 09:35:00,32.48,32.56,32.45,32.52,12900.0,25.9303,25.9942,25.9063,25.9622,12900.0
2008-04-29 09:40:00,32.53,32.54,32.46,32.46,47300.0,25.9702,25.9782,25.9143,25.9143,47300.0
2008-04-29 09:45:00,32.46,32.53,32.46,32.49,18200.0,25.9143,25.9702,25.9143,25.9383,18200.0
2008-04-29 09:50:00,32.49,32.5,32.46,32.46,126700.0,25.9383,25.9463,25.9143,25.9143,126700.0
2008-04-29 09:55:00,32.47,32.47,32.42,32.42,19700.0,25.9223,25.9223,25.8824,25.8824,19700.0
2008-04-29 10:00:00,32.45,32.49,32.39,32.43,90700.0,25.9063,25.9383,25.8584,25.8904,90700.0
2008-04-29 10:05:00,32.44,32.44,32.37,32.38,13500.0,25.8984,25.8984,25.8425,25.8505,13500.0
2008-04-29 10:10:00,32.37,32.39,32.35,32.36,78500.0,25.8425,25.8584,25.8265,25.8345,78500.0
2008-04-29 10:15:00,32.36,32.37,32.34,32.34,78300.0,25.8345,25.8425,25.8185,25.8185,78300.0
2008-04-29 10:20:00,32.34,32.34,32.32,32.32,22300.0,25.8185,25.8185,25.8026,25.8026,22300.0
2008-04-29 10:25:00,32.32,32.33,32.27,32.28,133900.0,25.8026,25.8105,25.7626,25.7706,133900.0
2008-04-29 10:30:00,32.28,32.31,32.27,32.28,18200.0,25.7706,25.7946,25.7626,25.7706,18200.0
2008-04-29 10:35:00,32.29,32.34,32.29,32.34,38500.0,25.7786,25.8185,25.7786,25.8185,38500.0
2008-04-29 10:40:00,32.34,32.36,32.34,32.36,49600.0,25.8185,25.8345,25.8185,25.8345,49600.0
2008-04-29 10:45:00,32.35,32.37,32.32,32.33,48300.0,25.8265,25.8425,25.8026,25.8105,48300.0
2008-04-29 10:50:00,32.32,32.35,32.32,32.35,14000.0,25.8026,25.8265,25.8026,25.8265,14000.0
2008-04-29 10:55:00,32.34,32.37,32.34,32.35,17800.0,25.8185,25.8425,25.8185,25.8265,17800.0
2008-04-29 11:00:00,32.35,32.35,32.33,32.35,21500.0,25.8265,25.8265,25.8105,25.8265,21500.0
2008-04-29 11:05:00,32.34,32.35,32.34,32.35,13900.0,25.8185,25.8265,25.8185,25.8265,13900.0
2008-04-29 11:10:00,32.35,32.35,32.32,32.32,18600.0,25.8265,25.8265,25.8026,25.8026,18600.0
2008-04-29 11:15:00,32.32,32.35,32.32,32.35,19900.0,25.8026,25.8265,25.8026,25.8265,19900.0
2008-04-29 11:20:00,32.35,32.36,32.35,32.35,14600.0,25.8265,25.8345,25.8265,25.8265,14600.0
2008-04-29 11:25:00,32.35,32.38,32.35,32.37,11400.0,25.8265,25.8505,25.8265,25.8425,11400.0
2008-04-29 11:30:00,32.37,32.38,32.36,32.37,51500.0,25.8425,25.8505,25.8345,25.8425,51500.0
2008-04-29 11:35:00,32.38,32.39,32.35,32.39,21800.0,25.8505,25.8584,25.8265,25.8584,21800.0
2008-04-29 11:40:00,32.39,32.39,32.36,32.37,28000.0,25.8584,25.8584,25.8345,25.8425,28000.0
2008-04-29 11:45:00,32.37,32.38,32.35,32.35,27700.0,25.8425,25.8505,25.8265,25.8265,27700.0
2008-04-29 11:50:00,32.35,32.37,32.35,32.35,26700.0,25.8265,25.8425,25.8265,25.8265,26700.0
2008-04-29 11:55:00,32.35,32.36,32.34,32.36,25100.0,25.8265,25.8345,25.8185,25.8345,25100.0
2008-04-29 12:00:00,32.36,32.36,32.35,32.35,28100.0,25.8345,25.8345,25.8265,25.8265,28100.0
2008-04-29 12:05:00,32.35,32.35,32.34,32.35,15400.0,25.8265,25.8265,25.8185,25.8265,15400.0
2008-04-29 12:10:00,32.34,32.35,32.34,32.35,8300.0,25.8185,25.8265,25.8185,25.8265,8300.0
2008-04-29 12:15:00,32.35,32.35,32.35,32.35,5100.0,25.8265,25.8265,25.8265,25.8265,5100.0
2008-04-29 12:20:00,32.34,32.35,32.34,32.35,6800.0,25.8185,25.8265,25.8185,25.8265,6800.0
2008-04-29 12:25:00,32.36,32.44,32.36,32.43,128300.0,25.8345,25.8984,25.8345,25.8904,128300.0
2008-04-29 12:30:00,32.43,32.44,32.42,32.42,16900.0,25.8904,25.8984,25.8824,25.8824,16900.0
2008-04-29 12:35:00,32.41,32.41,32.39,32.4,18300.0,25.8744,25.8744,25.8584,25.8664,18300.0
2008-04-29 12:40:00,32.41,32.41,32.4,32.41,16900.0,25.8744,25.8744,25.8664,25.8744,16900.0
2008-04-29 12:45:00,32.41,32.42,32.41,32.41,8400.0,25.8744,25.8824,25.8744,25.8744,8400.0
2008-04-29 12:50:00,32.41,32.41,32.4,32.4,67300.0,25.8744,25.8744,25.8664,25.8664,67300.0
2008-04-29 12:55:00,32.38,32.39,32.38,32.38,5400.0,25.8505,25.8584,25.8505,25.8505,5400.0
2008-04-29 13:00:00,32.38,32.38,32.37,32.38,7300.0,25.8505,25.8505,25.8425,25.8505,7300.0
2008-04-29 13:05:00,32.39,32.42,32.39,32.42,3900.0,25.8584,25.8824,25.8584,25.8824,3900.0
2008-04-29 13:10:00,32.43,32.46,32.43,32.44,12600.0,25.8904,25.9143,25.8904,25.8984,12600.0
2008-04-29 13:15:00,32.44,32.45,32.44,32.45,5600.0,25.8984,25.9063,25.8984,25.9063,5600.0
2008-04-29 13:20:00,32.45,32.46,32.44,32.45,7600.0,25.9063,25.9143,25.8984,25.9063,7600.0
2008-04-29 13:25:00,32.45,32.46,32.45,32.46,11100.0,25.9063,25.9143,25.9063,25.9143,11100.0
2008-04-29 13:30:00,32.47,32.49,32.47,32.49,5600.0,25.9223,25.9383,25.9223,25.9383,5600.0
2008-04-29 13:35:00,32.5,32.52,32.5,32.52,7100.0,25.9463,25.9622,25.9463,25.9622,7100.0
2008-04-29 13:40:00,32.51,32.51,32.49,32.49,23500.0,25.9542,25.9542,25.9383,25.9383,23500.0
2008-04-29 13:45:00,32.48,32.49,32.47,32.48,19900.0,25.9303,25.9383,25.9223,25.9303,19900.0
2008-04-29 13:50:00,32.48,32.49,32.48,32.48,6000.0,25.9303,25.9383,25.9303,25.9303,6000.0
2008-04-29 13:55:00,32.48,32.49,32.47,32.49,4100.0,25.9303,25.9383,25.9223,25.9383,4100.0
2008-04-29 14:00:00,32.48,32.49,32.48,32.49,16000.0,25.9303,25.9383,25.9303,25.9383,16000.0
2008-04-29 14:05:00,32.48,32.49,32.48,32.49,7900.0,25.9303,25.9383,25.9303,25.9383,7900.0
2008-04-29 14:10:00,32.49,32.52,32.49,32.5,24700.0,25.9383,25.9622,25.9383,25.9463,24700.0
2008-04-29 14:15:00,32.49,32.51,32.47,32.5,46900.0,25.9383,25.9542,25.9223,25.9463,46900.0
2008-04-29 14:20:00,32.5,32.53,32.49,32.51,25600.0,25.9463,25.9702,25.9383,25.9542,25600.0
2008-04-29 14:25:00,32.5,32.52,32.5,32.51,7500.0,25.9463,25.9622,25.9463,25.9542,7500.0
2008-04-29 14:30:00,32.51,32.54,32.51,32.53,46500.0,25.9542,25.9782,25.9542,25.9702,46500.0
2008-04-29 14:35:00,32.52,32.53,32.5,32.51,36600.0,25.9622,25.9702,25.9463,25.9542,36600.0
2008-04-29 14:40:00,32.51,32.57,32.51,32.56,65600.0,25.9542,26.0021,25.9542,25.9942,65600.0
2008-04-29 14:45:00,32.57,32.59,32.57,32.57,30200.0,26.0021,26.0181,26.0021,26.0021,30200.0
2008-04-29 14:50:00,32.57,32.59,32.57,32.58,14700.0,26.0021,26.0181,26.0021,26.0101,14700.0
2008-04-29 14:55:00,32.57,32.59,32.57,32.58,30400.0,26.0021,26.0181,26.0021,26.0101,30400.0
2008-04-29 15:00:00,32.59,32.61,32.59,32.59,54200.0,26.0181,26.0341,26.0181,26.0181,54200.0
2008-04-29 15:05:00,32.59,32.61,32.58,32.6,56400.0,26.0181,26.0341,26.0101,26.0261,56400.0
2008-04-29 15:10:00,32.6,32.62,32.6,32.6,179300.0,26.0261,26.0421,26.0261,26.0261,179300.0
2008-04-29 15:15:00,32.6,32.61,32.58,32.6,30000.0,26.0261,26.0341,26.0101,26.0261,30000.0
2008-04-29 15:20:00,32.6,32.6,32.55,32.57,118700.0,26.0261,26.0261,25.9862,26.0021,118700.0
2008-04-29 15:25:00,32.56,32.57,32.54,32.55,51700.0,25.9942,26.0021,25.9782,25.9862,51700.0
2008-04-29 15:30:00,32.54,32.56,32.53,32.56,20300.0,25.9782,25.9942,25.9702,25.9942,20300.0
2008-04-29 15:35:00,32.56,32.57,32.55,32.56,32400.0,25.9942,26.0021,25.9862,25.9942,32400.0
2008-04-29 15:40:00,32.56,32.58,32.55,32.57,56000.0,25.9942,26.0101,25.9862,26.0021,56000.0
2008-04-29 15:45:00,32.56,32.56,32.52,32.53,84700.0,25.9942,25.9942,25.9622,25.9702,84700.0
2008-04-29 15:50:00,32.54,32.54,32.5,32.52,88700.0,25.9782,25.9782,25.9463,25.9622,88700.0
2008-04-29 15:55:00,32.52,32.59,32.51,32.58,337500.0,25.9622,26.0181,25.9542,26.0101,337500.0
2008-04-30 09:30:00,32.69,32.7,32.57,32.58,68200.0,26.0979,26.1059,26.0021,26.0101,68200.0
2008-04-30 09:35:00,32.57,32.58,32.52,32.52,313500.0,26.0021,26.0101,25.9622,25.9622,313500.0
2008-04-30 09:40:00,32.51,32.52,32.46,32.52,123700.0,25.9542,25.9622,25.9143,25.9622,123700.0
2008-04-30 09:45:00,32.53,32.57,32.53,32.54,32500.0,25.9702,26.0021,25.9702,25.9782,32500.0
2008-04-30 09:50:00,32.54,32.55,32.51,32.51,10900.0,25.9782,25.9862,25.9542,25.9542,10900.0
2008-04-30 09:55:00,32.52,32.52,32.43,32.46,13900.0,25.9622,25.9622,25.8904,25.9143,13900.0
2008-04-30 10:00:00,32.45,32.49,32.44,32.46,24800.0,25.9063,25.9383,25.8984,25.9143,24800.0
2008-04-30 10:05:00,32.46,32.5,32.46,32.5,8600.0,25.9143,25.9463,25.9143,25.9463,8600.0
2008-04-30 10:10:00,32.5,32.5,32.46,32.46,17100.0,25.9463,25.9463,25.9143,25.9143,17100.0
2008-04-30 10:15:00,32.45,32.46,32.4,32.4,25800.0,25.9063,25.9143,25.8664,25.8664,25800.0
2008-04-30 10:20:00,32.41,32.46,32.41,32.44,78100.0,25.8744,25.9143,25.8744,25.8984,78100.0
2008-04-30 10:25:00,32.43,32.45,32.43,32.45,107400.0,25.8904,25.9063,25.8904,25.9063,107400.0
2008-04-30 10:30:00,32.45,32.57,32.45,32.56,41000.0,25.9063,26.0021,25.9063,25.9942,41000.0
2008-04-30 10:35:00,32.56,32.57,32.54,32.54,18800.0,25.9942,26.0021,25.9782,25.9782,18800.0
2008-04-30 10:40:00,32.56,32.59,32.56,32.58,20500.0,25.9942,26.0181,25.9942,26.0101,20500.0
2008-04-30 10:45:00,32.58,32.58,32.55,32.55,24300.0,26.0101,26.0101,25.9862,25.9862,24300.0
2008-04-30 10:50:00,32.57,32.62,32.57,32.6,18400.0,26.0021,26.0421,26.0021,26.0261,18400.0
2008-04-30 10:55:00,32.6,32.65,32.6,32.63,21500.0,26.0261,26.066,26.0261,26.05,21500.0
2008-04-30 11:00:00,32.64,32.66,32.63,32.66,20900.0,26.058,26.074,26.05,26.074,20900.0
2008-04-30 11:05:00,32.65,32.68,32.65,32.68,35900.0,26.066,26.09,26.066,26.09,35900.0
2008-04-30 11:10:00,32.68,32.7,32.68,32.69,10000.0,26.09,26.1059,26.09,26.0979,10000.0
2008-04-30 11:15:00,32.69,32.7,32.68,32.69,7900.0,26.0979,26.1059,26.09,26.0979,7900.0
2008-04-30 11:20:00,32.69,32.71,32.69,32.71,4300.0,26.0979,26.1139,26.0979,26.1139,4300.0
2008-04-30 11:25:00,32.71,32.72,32.7,32.71,6500.0,26.1139,26.1219,26.1059,26.1139,6500.0
2008-04-30 11:30:00,32.72,32.74,32.7,32.7,15900.0,26.1219,26.1379,26.1059,26.1059,15900.0
2008-04-30 11:35:00,32.71,32.71,32.7,32.7,3800.0,26.1139,26.1139,26.1059,26.1059,3800.0
2008-04-30 11:40:00,32.71,32.72,32.7,32.7,9100.0,26.1139,26.1219,26.1059,26.1059,9100.0
2008-04-30 11:45:00,32.7,32.71,32.67,32.67,202400.0,26.1059,26.1139,26.082,26.082,202400.0
2008-04-30 11:50:00,32.67,32.7,32.67,32.7,36800.0,26.082,26.1059,26.082,26.1059,36800.0
2008-04-30 11:55:00,32.71,32.74,32.71,32.74,12700.0,26.1139,26.1379,26.1139,26.1379,12700.0
2008-04-30 12:00:00,32.73,32.75,32.73,32.75,14300.0,26.1299,26.1458,26.1299,26.1458,14300.0
2008-04-30 12:05:00,32.74,32.75,32.71,32.74,40800.0,26.1379,26.1458,26.1139,26.1379,40800.0
2008-04-30 12:10:00,32.75,32.75,32.69,32.72,39700.0,26.1458,26.1458,26.0979,26.1219,39700.0
2008-04-30 12:15:00,32.72,32.73,32.68,32.69,16000.0,26.1219,26.1299,26.09,26.0979,16000.0
2008-04-30 12:20:00,32.69,32.7,32.67,32.68,28800.0,26.0979,26.1059,26.082,26.09,28800.0
2008-04-30 12:25:00,32.68,32.69,32.67,32.67,87300.0,26.09,26.0979,26.082,26.082,87300.0
2008-04-30 12:30:00,32.68,32.68,32.67,32.67,156800.0,26.09,26.09,26.082,26.082,156800.0
2008-04-30 12:35:00,32.67,32.68,32.67,32.68,27000.0,26.082,26.09,26.082,26.09,27000.0
2008-04-30 12:40:00,32.67,32.68,32.67,32.68,8900.0,26.082,26.09,26.082,26.09,8900.0
2008-04-30 12:45:00,32.68,32.68,32.65,32.66,32400.0,26.09,26.09,26.066,26.074,32400.0
2008-04-30 12:50:00,32.66,32.68,32.66,32.66,28600.0,26.074,26.09,26.074,26.074,28600.0
2008-04-30 12:55:00,32.66,32.67,32.65,32.65,35900.0,26.074,26.082,26.066,26.066,35900.0
2008-04-30 13:00:00,32.66,32.67,32.66,32.67,18800.0,26.074,26.082,26.074,26.082,18800.0
2008-04-30 13:05:00,32.67,32.69,32.66,32.69,53600.0,26.082,26.0979,26.074,26.0979,53600.0
2008-04-30 13:10:00,32.69,32.7,32.69,32.69,64600.0,26.0979,26.1059,26.0979,26.0979,64600.0
2008-04-30 13:15:00,32.7,32.71,32.7,32.7,19300.0,26.1059,26.1139,26.1059,26.1059,19300.0
2008-04-30 13:20:00,32.7,32.72,32.7,32.71,16100.0,26.1059,26.1219,26.1059,26.1139,16100.0
2008-04-30 13:25:00,32.72,32.72,32.71,32.71,111700.0,26.1219,26.1219,26.1139,26.1139,111700.0
2008-04-30 13:30:00,32.72,32.72,32.7,32.71,20000.0,26.1219,26.1219,26.1059,26.1139,20000.0
2008-04-30 13:35:00,32.7,32.7,32.69,32.7,65500.0,26.1059,26.1059,26.0979,26.1059,65500.0
2008-04-30 13:40:00,32.7,32.7,32.69,32.7,14500.0,26.1059,26.1059,26.0979,26.1059,14500.0
2008-04-30 13:45:00,32.7,32.7,32.68,32.68,68200.0,26.1059,26.1059,26.09,26.09,68200.0
2008-04-30 13:50:00,32.68,32.68,32.65,32.65,101300.0,26.09,26.09,26.066,26.066,101300.0
2008-04-30 13:55:00,32.65,32.66,32.64,32.66,54900.0,26.066,26.074,26.058,26.074,54900.0
2008-04-30 14:00:00,32.66,32.66,32.64,32.64,112000.0,26.074,26.074,26.058,26.058,112000.0
2008-04-30 14:05:00,32.65,32.73,32.65,32.73,43700.0,26.066,26.1299,26.066,26.1299,43700.0
2008-04-30 14:10:00,32.73,32.74,32.65,32.69,102700.0,26.1299,26.1379,26.066,26.0979,102700.0
2008-04-30 14:15:00,32.7,32.88,32.58,32.83,317800.0,26.1059,26.2496,26.0101,26.2097,317800.0
2008-04-30 14:20:00,32.83,32.83,32.56,32.62,210900.0,26.2097,26.2097,25.9942,26.0421,210900.0
2008-04-30 14:25:00,32.63,32.7,32.59,32.7,186300.0,26.05,26.1059,26.0181,26.1059,186300.0
2008-04-30 14:30:00,32.7,32.74,32.64,32.66,90600.0,26.1059,26.1379,26.058,26.074,90600.0
2008-04-30 14:35:00,32.67,32.69,32.6,32.64,224900.0,26.082,26.0979,26.0261,26.058,224900.0
2008-04-30 14:40:00,32.64,32.64,32.6,32.62,59400.0,26.058,26.058,26.0261,26.0421,59400.0
2008-04-30 14:45:00,32.62,32.62,32.52,32.52,62500.0,26.0421,26.0421,25.9622,25.9622,62500.0
2008-04-30 14:50:00,32.52,32.54,32.4,32.4,78200.0,25.9622,25.9782,25.8664,25.8664,78200.0
2008-04-30 14:55:00,32.4,32.41,32.34,32.34,77900.0,25.8664,25.8744,25.8185,25.8185,77900.0
2008-04-30 15:00:00,32.35,32.4,32.3,32.3,134300.0,25.8265,25.8664,25.7866,25.7866,134300.0
2008-04-30 15:05:00,32.3,32.34,32.3,32.33,28200.0,25.7866,25.8185,25.7866,25.8105,28200.0
2008-04-30 15:10:00,32.34,32.34,32.14,32.16,210100.0,25.8185,25.8185,25.6589,25.6748,210100.0
2008-04-30 15:15:00,32.16,32.22,32.16,32.22,119000.0,25.6748,25.7227,25.6748,25.7227,119000.0
2008-04-30 15:20:00,32.22,32.26,32.22,32.24,77600.0,25.7227,25.7547,25.7227,25.7387,77600.0
2008-04-30 15:25:00,32.25,32.25,32.17,32.18,188800.0,25.7467,25.7467,25.6828,25.6908,188800.0
2008-04-30 15:30:00,32.19,32.23,32.17,32.23,106000.0,25.6988,25.7307,25.6828,25.7307,106000.0
2008-04-30 15:35:00,32.23,32.24,32.19,32.2,116400.0,25.7307,25.7387,25.6988,25.7068,116400.0
2008-04-30 15:40:00,32.2,32.21,32.13,32.2,271100.0,25.7068,25.7147,25.6509,25.7068,271100.0
2008-04-30 15:45:00,32.21,32.24,32.2,32.22,127700.0,25.7147,25.7387,25.7068,25.7227,127700.0
2008-04-30 15:50:00,32.22,32.22,32.19,32.21,202600.0,25.7227,25.7227,25.6988,25.7147,202600.0
2008-04-30 15:55:00,32.22,32.24,32.15,32.18,350300.0,25.7227,25.7387,25.6668,25.6908,350300.0
2008-05-01 09:30:00,32.23,32.37,32.12,32.36,69800.0,25.7307,25.8425,25.6429,25.8345,69800.0
2008-05-01 09:35:00,32.36,32.36,32.2,32.2,46300.0,25.8345,25.8345,25.7068,25.7068,46300.0
2008-05-01 09:40:00,32.18,32.3,32.15,32.3,80800.0,25.6908,25.7866,25.6668,25.7866,80800.0
2008-05-01 09:45:00,32.3,32.39,32.3,32.38,33700.0,25.7866,25.8584,25.7866,25.8505,33700.0
2008-05-01 09:50:00,32.39,32.42,32.33,32.42,37200.0,25.8584,25.8824,25.8105,25.8824,37200.0
2008-05-01 09:55:00,32.41,32.44,32.37,32.4,92500.0,25.8744,25.8984,25.8425,25.8664,92500.0
2008-05-01 10:00:00,32.39,32.55,32.39,32.55,150300.0,25.8584,25.9862,25.8584,25.9862,150300.0
2008-05-01 10:05:00,32.55,32.55,32.49,32.52,37300.0,25.9862,25.9862,25.9383,25.9622,37300.0
2008-05-01 10:10:00,32.53,32.55,32.5,32.5,74000.0,25.9702,25.9862,25.9463,25.9463,74000.0
2008-05-01 10:15:00,32.51,32.54,32.48,32.48,92300.0,25.9542,25.9782,25.9303,25.9303,92300.0
2008-05-01 10:20:00,32.48,32.58,32.47,32.57,52000.0,25.9303,26.0101,25.9223,26.0021,52000.0
2008-05-01 10:25:00,32.58,32.62,32.56,32.61,264600.0,26.0101,26.0421,25.9942,26.0341,264600.0
2008-05-01 10:30:00,32.61,32.63,32.6,32.62,61200.0,26.0341,26.05,26.0261,26.0421,61200.0
2008-05-01 10:35:00,32.62,32.68,32.61,32.67,252600.0,26.0421,26.09,26.0341,26.082,252600.0
2008-05-01 10:40:00,32.67,32.68,32.65,32.67,27800.0,26.082,26.09,26.066,26.082,27800.0
2008-05-01 10:45:00,32.67,32.72,32.67,32.7,23600.0,26.082,26.1219,26.082,26.1059,23600.0
2008-05-01 10:50:00,32.71,32.81,32.7,32.81,66700.0,26.1139,26.1937,26.1059,26.1937,66700.0
2008-05-01 10:55:00,32.82,32.86,32.81,32.85,156300.0,26.2017,26.2337,26.1937,26.2257,156300.0
2008-05-01 11:00:00,32.85,32.94,32.84,32.94,50200.0,26.2257,26.2975,26.2177,26.2975,50200.0
2008-05-01 11:05:00,32.95,32.98,32.95,32.98,31700.0,26.3055,26.3295,26.3055,26.3295,31700.0
2008-05-01 11:10:00,32.99,33.01,32.94,32.94,48700.0,26.3374,26.3534,26.2975,26.2975,48700.0
2008-05-01 11:15:00,32.94,32.97,32.94,32.96,28400.0,26.2975,26.3215,26.2975,26.3135,28400.0
2008-05-01 11:20:00,32.95,32.96,32.93,32.93,15500.0,26.3055,26.3135,26.2895,26.2895,15500.0
2008-05-01 11:25:00,32.94,32.94,32.85,32.85,95700.0,26.2975,26.2975,26.2257,26.2257,95700.0
2008-05-01 11:30:00,32.85,32.88,32.84,32.87,28800.0,26.2257,26.2496,26.2177,26.2416,28800.0
2008-05-01 11:35:00,32.88,32.91,32.86,32.91,19600.0,26.2496,26.2736,26.2337,26.2736,19600.0
2008-05-01 11:40:00,32.91,32.95,32.89,32.94,29100.0,26.2736,26.3055,26.2576,26.2975,29100.0
2008-05-01 11:45:00,32.93,32.97,32.92,32.96,26600.0,26.2895,26.3215,26.2816,26.3135,26600.0
2008-05-01 11:50:00,32.97,33.03,32.97,33.0,49200.0,26.3215,26.3694,26.3215,26.3454,49200.0
2008-05-01 11:55:00,33.0,33.01,32.98,32.99,49800.0,26.3454,26.3534,26.3295,26.3374,49800.0
2008-05-01 12:00:00,32.98,33.03,32.98,33.03,42300.0,26.3295,26.3694,26.3295,26.3694,42300.0
2008-05-01 12:05:00,33.03,33.04,33.0,33.03,14900.0,26.3694,26.3774,26.3454,26.3694,14900.0
2008-05-01 12:10:00,33.04,33.08,33.04,33.06,41000.0,26.3774,26.4093,26.3774,26.3933,41000.0
2008-05-01 12:15:00,33.07,33.13,33.07,33.13,25200.0,26.4013,26.4492,26.4013,26.4492,25200.0
2008-05-01 12:20:00,33.12,33.13,33.11,33.12,18500.0,26.4412,26.4492,26.4332,26.4412,18500.0
2008-05-01 12:25:00,33.11,33.14,33.11,33.12,24100.0,26.4332,26.4572,26.4332,26.4412,24100.0
2008-05-01 12:30:00,33.13,33.16,33.12,33.15,27700.0,26.4492,26.4732,26.4412,26.4652,27700.0
2008-05-01 12:35:00,33.16,33.22,33.16,33.2,46000.0,26.4732,26.5211,26.4732,26.5051,46000.0
2008-05-01 12:40:00,33.2,33.22,33.19,33.2,53100.0,26.5051,26.5211,26.4971,26.5051,53100.0
2008-05-01 12:45:00,33.21,33.22,33.2,33.21,40100.0,26.5131,26.5211,26.5051,26.5131,40100.0
2008-05-01 12:50:00,33.21,33.25,33.15,33.25,166200.0,26.5131,26.545,26.4652,26.545,166200.0
2008-05-01 12:55:00,33.25,33.32,33.25,33.3,208400.0,26.545,26.6009,26.545,26.5849,208400.0
2008-05-01 13:00:00,33.29,33.3,33.24,33.24,80800.0,26.5769,26.5849,26.537,26.537,80800.0
2008-05-01 13:05:00,33.24,33.26,33.23,33.24,117900.0,26.537,26.553,26.529,26.537,117900.0
2008-05-01 13:10:00,33.24,33.26,33.23,33.25,150200.0,26.537,26.553,26.529,26.545,150200.0
2008-05-01 13:15:00,33.24,33.35,33.24,33.31,179100.0,26.537,26.6248,26.537,26.5929,179100.0
2008-05-01 13:20:00,33.31,33.32,33.29,33.3,116300.0,26.5929,26.6009,26.5769,26.5849,116300.0
2008-05-01 13:25:00,33.3,33.31,33.2,33.28,194800.0,26.5849,26.5929,26.5051,26.569,194800.0
2008-05-01 13:30:00,33.28,33.28,33.26,33.27,444100.0,26.569,26.569,26.553,26.561,444100.0
2008-05-01 13:35:00,33.27,33.29,33.25,33.27,95800.0,26.561,26.5769,26.545,26.561,95800.0
2008-05-01 13:40:00,33.27,33.27,33.24,33.25,90600.0,26.561,26.561,26.537,26.545,90600.0
2008-05-01 13:45:00,33.25,33.25,33.23,33.23,81800.0,26.545,26.545,26.529,26.529,81800.0
2008-05-01 13:50:00,33.22,33.22,33.18,33.18,32500.0,26.5211,26.5211,26.4891,26.4891,32500.0
2008-05-01 13:55:00,33.18,33.27,33.15,33.16,558700.0,26.4891,26.561,26.4652,26.4732,558700.0
2008-05-01 14:00:00,33.16,33.17,33.14,33.15,115200.0,26.4732,26.4811,26.4572,26.4652,115200.0
2008-05-01 14:05:00,33.16,33.17,33.12,33.13,118700.0,26.4732,26.4811,26.4412,26.4492,118700.0
2008-05-01 14:10:00,33.13,33.15,33.12,33.15,28800.0,26.4492,26.4652,26.4412,26.4652,28800.0
2008-05-01 14:15:00,33.15,33.2,33.15,33.19,21300.0,26.4652,26.5051,26.4652,26.4971,21300.0
2008-05-01 14:20:00,33.18,33.22,33.18,33.2,32400.0,26.4891,26.5211,26.4891,26.5051,32400.0
2008-05-01 14:25:00,33.21,33.21,33.14,33.14,43800.0,26.5131,26.5131,26.4572,26.4572,43800.0
2008-05-01 14:30:00,33.15,33.21,33.15,33.2,47900.0,26.4652,26.5131,26.4652,26.5051,47900.0
2008-05-01 14:35:00,33.21,33.23,33.2,33.2,35600.0,26.5131,26.529,26.5051,26.5051,35600.0
2008-05-01 14:40:00,33.2,33.24,33.19,33.23,103900.0,26.5051,26.537,26.4971,26.529,103900.0
2008-05-01 14:45:00,33.23,33.24,33.21,33.23,38800.0,26.529,26.537,26.5131,26.529,38800.0
2008-05-01 14:50:00,33.24,33.26,33.2,33.2,31400.0,26.537,26.553,26.5051,26.5051,31400.0
2008-05-01 14:55:00,33.21,33.21,33.14,33.15,81600.0,26.5131,26.5131,26.4572,26.4652,81600.0
2008-05-01 15:00:00,33.15,33.18,33.14,33.18,45400.0,26.4652,26.4891,26.4572,26.4891,45400.0
2008-05-01 15:05:00,33.17,33.18,33.1,33.12,77000.0,26.4811,26.4891,26.4253,26.4412,77000.0
2008-05-01 15:10:00,33.13,33.19,33.12,33.17,37300.0,26.4492,26.4971,26.4412,26.4811,37300.0
2008-05-01 15:15:00,33.16,33.2,33.15,33.18,30000.0,26.4732,26.5051,26.4652,26.4891,30000.0
2008-05-01 15:20:00,33.19,33.21,33.18,33.21,39100.0,26.4971,26.5131,26.4891,26.5131,39100.0
2008-05-01 15:25:00,33.2,33.21,33.15,33.2,98500.0,26.5051,26.5131,26.4652,26.5051,98500.0
2008-05-01 15:30:00,33.2,33.21,33.14,33.16,103800.0,26.5051,26.5131,26.4572,26.4732,103800.0
2008-05-01 15:35:00,33.15,33.16,33.11,33.11,100800.0,26.4652,26.4732,26.4332,26.4332,100800.0
2008-05-01 15:40:00,33.13,33.16,33.12,33.16,50700.0,26.4492,26.4732,26.4412,26.4732,50700.0
2008-05-01 15:45:00,33.15,33.17,33.15,33.16,113900.0,26.4652,26.4811,26.4652,26.4732,113900.0
2008-05-01 15:50:00,33.16,33.2,33.16,33.19,115200.0,26.4732,26.5051,26.4732,26.4971,115200.0
2008-05-01 15:55:00,33.19,33.24,33.18,33.24,330800.0,26.4971,26.537,26.4891,26.537,330800.0
2008-05-02 09:30:00,33.64,33.64,33.51,33.53,154000.0,26.8564,26.8564,26.7526,26.7686,154000.0
2008-05-02 09:35:00,33.52,33.53,33.4,33.4,101700.0,26.7606,26.7686,26.6648,26.6648,101700.0
2008-05-02 09:40:00,33.39,33.43,33.31,33.42,154100.0,26.6568,26.6887,26.5929,26.6807,154100.0
2008-05-02 09:45:00,33.4,33.41,33.3,33.32,32500.0,26.6648,26.6727,26.5849,26.6009,32500.0
2008-05-02 09:50:00,33.34,33.37,33.33,33.33,65900.0,26.6169,26.6408,26.6089,26.6089,65900.0
2008-05-02 09:55:00,33.34,33.38,33.33,33.37,72600.0,26.6169,26.6488,26.6089,26.6408,72600.0
2008-05-02 10:00:00,33.39,33.45,33.39,33.42,90400.0,26.6568,26.7047,26.6568,26.6807,90400.0
2008-05-02 10:05:00,33.43,33.5,33.42,33.48,89400.0,26.6887,26.7446,26.6807,26.7286,89400.0
2008-05-02 10:10:00,33.48,33.49,33.47,33.49,40900.0,26.7286,26.7366,26.7207,26.7366,40900.0
2008-05-02 10:15:00,33.49,33.5,33.43,33.45,46000.0,26.7366,26.7446,26.6887,26.7047,46000.0
2008-05-02 10:20:00,33.44,33.45,33.37,33.39,38800.0,26.6967,26.7047,26.6408,26.6568,38800.0
2008-05-02 10:25:00,33.4,33.41,33.36,33.36,16700.0,26.6648,26.6727,26.6328,26.6328,16700.0
2008-05-02 10:30:00,33.37,33.4,33.37,33.4,25300.0,26.6408,26.6648,26.6408,26.6648,25300.0
2008-05-02 10:35:00,33.39,33.39,33.31,33.31,14400.0,26.6568,26.6568,26.5929,26.5929,14400.0
2008-05-02 10:40:00,33.3,33.31,33.28,33.28,35900.0,26.5849,26.5929,26.569,26.569,35900.0
2008-05-02 10:45:00,33.28,33.35,33.27,33.33,91200.0,26.569,26.6248,26.561,26.6089,91200.0
2008-05-02 10:50:00,33.33,33.35,33.3,33.32,82300.0,26.6089,26.6248,26.5849,26.6009,82300.0
2008-05-02 10:55:00,33.32,33.33,33.22,33.24,69300.0,26.6009,26.6089,26.5211,26.537,69300.0
2008-05-02 11:00:00,33.23,33.25,33.2,33.22,24000.0,26.529,26.545,26.5051,26.5211,24000.0
2008-05-02 11:05:00,33.22,33.29,33.22,33.28,29000.0,26.5211,26.5769,26.5211,26.569,29000.0
2008-05-02 11:10:00,33.29,33.33,33.28,33.32,40200.0,26.5769,26.6089,26.569,26.6009,40200.0
2008-05-02 11:15:00,33.32,33.32,33.23,33.23,52100.0,26.6009,26.6009,26.529,26.529,52100.0
2008-05-02 11:20:00,33.22,33.22,33.17,33.19,71300.0,26.5211,26.5211,26.4811,26.4971,71300.0
2008-05-02 11:25:00,33.19,33.21,33.18,33.2,19000.0,26.4971,26.5131,26.4891,26.5051,19000.0
2008-05-02 11:30:00,33.2,33.25,33.2,33.23,36200.0,26.5051,26.545,26.5051,26.529,36200.0
2008-05-02 11:35:00,33.22,33.22,33.16,33.17,27100.0,26.5211,26.5211,26.4732,26.4811,27100.0
2008-05-02 11:40:00,33.17,33.22,33.17,33.21,22900.0,26.4811,26.5211,26.4811,26.5131,22900.0
2008-05-02 11:45:00,33.2,33.24,33.2,33.23,11200.0,26.5051,26.537,26.5051,26.529,11200.0
2008-05-02 11:50:00,33.24,33.25,33.22,33.22,23000.0,26.537,26.545,26.5211,26.5211,23000.0
2008-05-02 11:55:00,33.22,33.22,33.16,33.16,18700.0,26.5211,26.5211,26.4732,26.4732,18700.0
2008-05-02 12:00:00,33.15,33.15,33.11,33.12,43300.0,26.4652,26.4652,26.4332,26.4412,43300.0
2008-05-02 12:05:00,33.11,33.13,33.09,33.12,69000.0,26.4332,26.4492,26.4173,26.4412,69000.0
2008-05-02 12:10:00,33.13,33.16,33.12,33.15,35700.0,26.4492,26.4732,26.4412,26.4652,35700.0
2008-05-02 12:15:00,33.16,33.17,33.13,33.14,62800.0,26.4732,26.4811,26.4492,26.4572,62800.0
2008-05-02 12:20:00,33.15,33.15,33.12,33.13,54600.0,26.4652,26.4652,26.4412,26.4492,54600.0
2008-05-02 12:25:00,33.13,33.14,33.1,33.14,235100.0,26.4492,26.4572,26.4253,26.4572,235100.0
2008-05-02 12:30:00,33.13,33.15,33.11,33.13,198600.0,26.4492,26.4652,26.4332,26.4492,198600.0
2008-05-02 12:35:00,33.13,33.14,33.1,33.12,104200.0,26.4492,26.4572,26.4253,26.4412,104200.0
2008-05-02 12:40:00,33.12,33.13,33.1,33.1,81500.0,26.4412,26.4492,26.4253,26.4253,81500.0
2008-05-02 12:45:00,33.1,33.12,33.09,33.1,33900.0,26.4253,26.4412,26.4173,26.4253,33900.0
2008-05-02 12:50:00,33.1,33.13,33.09,33.12,23800.0,26.4253,26.4492,26.4173,26.4412,23800.0
2008-05-02 12:55:00,33.12,33.14,33.12,33.13,32600.0,26.4412,26.4572,26.4412,26.4492,32600.0
2008-05-02 13:00:00,33.12,33.14,33.04,33.04,37200.0,26.4412,26.4572,26.3774,26.3774,37200.0
2008-05-02 13:05:00,33.04,33.06,33.02,33.05,40200.0,26.3774,26.3933,26.3614,26.3853,40200.0
2008-05-02 13:10:00,33.04,33.05,33.02,33.02,13800.0,26.3774,26.3853,26.3614,26.3614,13800.0
2008-05-02 13:15:00,33.03,33.06,33.02,33.04,15000.0,26.3694,26.3933,26.3614,26.3774,15000.0
2008-05-02 13:20:00,33.03,33.07,33.03,33.06,15400.0,26.3694,26.4013,26.3694,26.3933,15400.0
2008-05-02 13:25:00,33.07,33.1,33.06,33.08,9900.0,26.4013,26.4253,26.3933,26.4093,9900.0
2008-05-02 13:30:00,33.09,33.09,33.07,33.08,9400.0,26.4173,26.4173,26.4013,26.4093,9400.0
2008-05-02 13:35:00,33.09,33.11,33.08,33.08,51200.0,26.4173,26.4332,26.4093,26.4093,51200.0
2008-05-02 13:40:00,33.08,33.1,33.07,33.1,28400.0,26.4093,26.4253,26.4013,26.4253,28400.0
2008-05-02 13:45:00,33.1,33.16,33.1,33.12,36500.0,26.4253,26.4732,26.4253,26.4412,36500.0
2008-05-02 13:50:00,33.12,33.13,33.11,33.12,16800.0,26.4412,26.4492,26.4332,26.4412,16800.0
2008-05-02 13:55:00,33.13,33.13,33.09,33.1,16000.0,26.4492,26.4492,26.4173,26.4253,16000.0
2008-05-02 14:00:00,33.09,33.14,33.08,33.12,33200.0,26.4173,26.4572,26.4093,26.4412,33200.0
2008-05-02 14:05:00,33.11,33.11,32.99,33.01,176000.0,26.4332,26.4332,26.3374,26.3534,176000.0
2008-05-02 14:10:00,33.01,33.07,33.01,33.07,67700.0,26.3534,26.4013,26.3534,26.4013,67700.0
2008-05-02 14:15:00,33.06,33.07,32.99,33.02,88000.0,26.3933,26.4013,26.3374,26.3614,88000.0
2008-05-02 14:20:00,33.02,33.04,33.0,33.04,39400.0,26.3614,26.3774,26.3454,26.3774,39400.0
2008-05-02 14:25:00,33.04,33.04,32.99,32.99,13900.0,26.3774,26.3774,26.3374,26.3374,13900.0
2008-05-02 14:30:00,32.99,33.03,32.98,33.02,118500.0,26.3374,26.3694,26.3295,26.3614,118500.0
2008-05-02 14:35:00,33.02,33.07,33.01,33.05,29900.0,26.3614,26.4013,26.3534,26.3853,29900.0
2008-05-02 14:40:00,33.06,33.06,33.0,33.0,64300.0,26.3933,26.3933,26.3454,26.3454,64300.0
2008-05-02 14:45:00,33.01,33.06,32.99,33.05,19800.0,26.3534,26.3933,26.3374,26.3853,19800.0
2008-05-02 14:50:00,33.06,33.07,33.02,33.05,63000.0,26.3933,26.4013,26.3614,26.3853,63000.0
2008-05-02 14:55:00,33.06,33.06,33.0,33.0,134800.0,26.3933,26.3933,26.3454,26.3454,134800.0
2008-05-02 15:00:00,33.01,33.04,32.99,33.02,40600.0,26.3534,26.3774,26.3374,26.3614,40600.0
2008-05-02 15:05:00,33.01,33.03,33.0,33.03,29100.0,26.3534,26.3694,26.3454,26.3694,29100.0
2008-05-02 15:10:00,33.05,33.11,33.03,33.1,52900.0,26.3853,26.4332,26.3694,26.4253,52900.0
2008-05-02 15:15:00,33.11,33.11,33.09,33.09,24700.0,26.4332,26.4332,26.4173,26.4173,24700.0
2008-05-02 15:20:00,33.1,33.1,33.06,33.06,20000.0,26.4253,26.4253,26.3933,26.3933,20000.0
2008-05-02 15:25:00,33.05,33.13,33.05,33.08,55400.0,26.3853,26.4492,26.3853,26.4093,55400.0
2008-05-02 15:30:00,33.09,33.09,33.05,33.06,19000.0,26.4173,26.4173,26.3853,26.3933,19000.0
2008-05-02 15:35:00,33.06,33.11,33.05,33.09,40900.0,26.3933,26.4332,26.3853,26.4173,40900.0
2008-05-02 15:40:00,33.09,33.09,33.06,33.08,43400.0,26.4173,26.4173,26.3933,26.4093,43400.0
2008-05-02 15:45:00,33.07,33.08,33.04,33.07,114400.0,26.4013,26.4093,26.3774,26.4013,114400.0
2008-05-02 15:50:00,33.07,33.09,33.07,33.09,52500.0,26.4013,26.4173,26.4013,26.4173,52500.0
2008-05-02 15:55:00,33.09,33.19,33.08,33.17,312000.0,26.4173,26.4971,26.4093,26.4811,312000.0
2008-05-05 09:30:00,32.99,33.04,32.85,32.86,54100.0,26.3374,26.3774,26.2257,26.2337,54100.0
2008-05-05 09:35:00,32.86,32.89,32.84,32.84,156800.0,26.2337,26.2576,26.2177,26.2177,156800.0
2008-05-05 09:40:00,32.84,32.84,32.77,32.79,69100.0,26.2177,26.2177,26.1618,26.1778,69100.0
2008-05-05 09:45:00,32.81,32.87,32.81,32.86,33000.0,26.1937,26.2416,26.1937,26.2337,33000.0
2008-05-05 09:50:00,32.86,32.89,32.86,32.87,8600.0,26.2337,26.2576,26.2337,26.2416,8600.0
2008-05-05 09:55:00,32.87,32.9,32.84,32.85,82000.0,26.2416,26.2656,26.2177,26.2257,82000.0
2008-05-05 10:00:00,32.85,32.93,32.85,32.9,136300.0,26.2257,26.2895,26.2257,26.2656,136300.0
2008-05-05 10:05:00,32.91,33.07,32.91,33.07,40700.0,26.2736,26.4013,26.2736,26.4013,40700.0
2008-05-05 10:10:00,33.06,33.06,33.01,33.01,14800.0,26.3933,26.3933,26.3534,26.3534,14800.0
2008-05-05 10:15:00,33.0,33.0,32.89,32.89,228700.0,26.3454,26.3454,26.2576,26.2576,228700.0
2008-05-05 10:20:00,32.89,32.95,32.89,32.9,47900.0,26.2576,26.3055,26.2576,26.2656,47900.0
2008-05-05 10:25:00,32.9,32.91,32.83,32.83,21700.0,26.2656,26.2736,26.2097,26.2097,21700.0
2008-05-05 10:30:00,32.83,32.84,32.82,32.84,11700.0,26.2097,26.2177,26.2017,26.2177,11700.0
2008-05-05 10:35:00,32.85,32.86,32.83,32.84,12100.0,26.2257,26.2337,26.2097,26.2177,12100.0
2008-05-05 10:40:00,32.83,32.9,32.81,32.9,29600.0,26.2097,26.2656,26.1937,26.2656,29600.0
2008-05-05 10:45:00,32.9,32.91,32.85,32.85,213800.0,26.2656,26.2736,26.2257,26.2257,213800.0
2008-05-05 10:50:00,32.86,32.86,32.79,32.79,46400.0,26.2337,26.2337,26.1778,26.1778,46400.0
2008-05-05 10:55:00,32.79,32.79,32.72,32.73,201500.0,26.1778,26.1778,26.1219,26.1299,201500.0
2008-05-05 11:00:00,32.72,32.77,32.72,32.75,134800.0,26.1219,26.1618,26.1219,26.1458,134800.0
2008-05-05 11:05:00,32.75,32.76,32.74,32.75,67700.0,26.1458,26.1538,26.1379,26.1458,67700.0
2008-05-05 11:10:00,32.75,32.77,32.75,32.75,56600.0,26.1458,26.1618,26.1458,26.1458,56600.0
2008-05-05 11:15:00,32.75,32.76,32.71,32.75,34800.0,26.1458,26.1538,26.1139,26.1458,34800.0
2008-05-05 11:20:00,32.75,32.77,32.74,32.74,38000.0,26.1458,26.1618,26.1379,26.1379,38000.0
2008-05-05 11:25:00,32.75,32.76,32.74,32.75,23600.0,26.1458,26.1538,26.1379,26.1458,23600.0
2008-05-05 11:30:00,32.76,32.84,32.76,32.84,35900.0,26.1538,26.2177,26.1538,26.2177,35900.0
2008-05-05 11:35:00,32.83,32.83,32.79,32.79,242900.0,26.2097,26.2097,26.1778,26.1778,242900.0
2008-05-05 11:40:00,32.79,32.82,32.79,32.82,34900.0,26.1778,26.2017,26.1778,26.2017,34900.0
2008-05-05 11:45:00,32.82,32.83,32.8,32.8,27900.0,26.2017,26.2097,26.1858,26.1858,27900.0
2008-05-05 11:50:00,32.8,32.82,32.78,32.81,57600.0,26.1858,26.2017,26.1698,26.1937,57600.0
2008-05-05 11:55:00,32.81,32.81,32.79,32.79,37200.0,26.1937,26.1937,26.1778,26.1778,37200.0
2008-05-05 12:00:00,32.78,32.8,32.78,32.8,17600.0,26.1698,26.1858,26.1698,26.1858,17600.0
2008-05-05 12:05:00,32.8,32.8,32.78,32.78,29800.0,26.1858,26.1858,26.1698,26.1698,29800.0
2008-05-05 12:10:00,32.78,32.8,32.78,32.8,17700.0,26.1698,26.1858,26.1698,26.1858,17700.0
2008-05-05 12:15:00,32.79,32.79,32.77,32.78,36100.0,26.1778,26.1778,26.1618,26.1698,36100.0
2008-05-05 12:20:00,32.78,32.78,32.75,32.76,61500.0,26.1698,26.1698,26.1458,26.1538,61500.0
2008-05-05 12:25:00,32.76,32.78,32.74,32.78,37300.0,26.1538,26.1698,26.1379,26.1698,37300.0
2008-05-05 12:30:00,32.78,32.83,32.77,32.82,45700.0,26.1698,26.2097,26.1618,26.2017,45700.0
2008-05-05 12:35:00,32.82,32.84,32.82,32.83,21900.0,26.2017,26.2177,26.2017,26.2097,21900.0
2008-05-05 12:40:00,32.83,32.83,32.82,32.82,14600.0,26.2097,26.2097,26.2017,26.2017,14600.0
2008-05-05 12:45:00,32.82,32.86,32.8,32.85,78700.0,26.2017,26.2337,26.1858,26.2257,78700.0
2008-05-05 12:50:00,32.86,32.87,32.85,32.86,24600.0,26.2337,26.2416,26.2257,26.2337,24600.0
2008-05-05 12:55:00,32.86,32.87,32.85,32.86,28400.0,26.2337,26.2416,26.2257,26.2337,28400.0
2008-05-05 13:00:00,32.85,32.86,32.83,32.83,28700.0,26.2257,26.2337,26.2097,26.2097,28700.0
2008-05-05 13:05:00,32.82,32.84,32.82,32.82,42300.0,26.2017,26.2177,26.2017,26.2017,42300.0
2008-05-05 13:10:00,32.82,32.84,32.8,32.8,31200.0,26.2017,26.2177,26.1858,26.1858,31200.0
2008-05-05 13:15:00,32.8,32.82,32.79,32.79,34300.0,26.1858,26.2017,26.1778,26.1778,34300.0
2008-05-05 13:20:00,32.8,32.81,32.79,32.81,30000.0,26.1858,26.1937,26.1778,26.1937,30000.0
2008-05-05 13:25:00,32.8,32.81,32.78,32.79,33500.0,26.1858,26.1937,26.1698,26.1778,33500.0
2008-05-05 13:30:00,32.79,32.81,32.79,32.8,26400.0,26.1778,26.1937,26.1778,26.1858,26400.0
2008-05-05 13:35:00,32.81,32.83,32.8,32.81,30700.0,26.1937,26.2097,26.1858,26.1937,30700.0
2008-05-05 13:40:00,32.81,32.83,32.8,32.83,27300.0,26.1937,26.2097,26.1858,26.2097,27300.0
2008-05-05 13:45:00,32.82,32.82,32.77,32.77,63500.0,26.2017,26.2017,26.1618,26.1618,63500.0
2008-05-05 13:50:00,32.76,32.77,32.73,32.75,157900.0,26.1538,26.1618,26.1299,26.1458,157900.0
2008-05-05 13:55:00,32.75,32.77,32.73,32.74,29200.0,26.1458,26.1618,26.1299,26.1379,29200.0
2008-05-05 14:00:00,32.74,32.75,32.72,32.75,30700.0,26.1379,26.1458,26.1219,26.1458,30700.0
2008-05-05 14:05:00,32.74,32.76,32.74,32.76,27800.0,26.1379,26.1538,26.1379,26.1538,27800.0
2008-05-05 14:10:00,32.76,32.76,32.73,32.73,79700.0,26.1538,26.1538,26.1299,26.1299,79700.0
2008-05-05 14:15:00,32.74,32.74,32.7,32.72,38800.0,26.1379,26.1379,26.1059,26.1219,38800.0
2008-05-05 14:20:00,32.72,32.74,32.72,32.74,104000.0,26.1219,26.1379,26.1219,26.1379,104000.0
2008-05-05 14:25:00,32.73,32.76,32.72,32.74,44800.0,26.1299,26.1538,26.1219,26.1379,44800.0
2008-05-05 14:30:00,32.74,32.75,32.73,32.73,49800.0,26.1379,26.1458,26.1299,26.1299,49800.0
2008-05-05 14:35:00,32.73,32.74,32.71,32.71,71900.0,26.1299,26.1379,26.1139,26.1139,71900.0
2008-05-05 14:40:00,32.71,32.72,32.7,32.7,93300.0,26.1139,26.1219,26.1059,26.1059,93300.0
2008-05-05 14:45:00,32.7,32.74,32.7,32.72,75400.0,26.1059,26.1379,26.1059,26.1219,75400.0
2008-05-05 14:50:00,32.73,32.76,32.73,32.74,85000.0,26.1299,26.1538,26.1299,26.1379,85000.0
2008-05-05 14:55:00,32.74,32.75,32.72,32.72,26300.0,26.1379,26.1458,26.1219,26.1219,26300.0
2008-05-05 15:00:00,32.73,32.76,32.72,32.74,79200.0,26.1299,26.1538,26.1219,26.1379,79200.0
2008-05-05 15:05:00,32.73,32.75,32.72,32.73,54900.0,26.1299,26.1458,26.1219,26.1299,54900.0
2008-05-05 15:10:00,32.73,32.76,32.73,32.75,74400.0,26.1299,26.1538,26.1299,26.1458,74400.0
2008-05-05 15:15:00,32.75,32.76,32.73,32.73,66700.0,26.1458,26.1538,26.1299,26.1299,66700.0
2008-05-05 15:20:00,32.74,32.76,32.73,32.76,63200.0,26.1379,26.1538,26.1299,26.1538,63200.0
2008-05-05 15:25:00,32.76,32.76,32.74,32.75,45100.0,26.1538,26.1538,26.1379,26.1458,45100.0
2008-05-05 15:30:00,32.74,32.75,32.71,32.71,61900.0,26.1379,26.1458,26.1139,26.1139,61900.0
2008-05-05 15:35:00,32.71,32.73,32.71,32.73,73900.0,26.1139,26.1299,26.1139,26.1299,73900.0
2008-05-05 15:40:00,32.72,32.74,32.71,32.71,75400.0,26.1219,26.1379,26.1139,26.1139,75400.0
2008-05-05 15:45:00,32.72,32.74,32.7,32.73,323000.0,26.1219,26.1379,26.1059,26.1299,323000.0
2008-05-05 15:50:00,32.73,32.76,32.72,32.72,83900.0,26.1299,26.1538,26.1219,26.1219,83900.0
2008-05-05 15:55:00,32.73,32.76,32.71,32.75,158100.0,26.1299,26.1538,26.1139,26.1458,158100.0
2008-05-06 09:30:00,32.51,32.63,32.47,32.5,69900.0,25.9542,26.05,25.9223,25.9463,69900.0
2008-05-06 09:35:00,32.51,32.57,32.5,32.5,30500.0,25.9542,26.0021,25.9463,25.9463,30500.0
2008-05-06 09:40:00,32.5,32.51,32.42,32.51,294900.0,25.9463,25.9542,25.8824,25.9542,294900.0
2008-05-06 09:45:00,32.5,32.5,32.39,32.42,150700.0,25.9463,25.9463,25.8584,25.8824,150700.0
2008-05-06 09:50:00,32.42,32.42,32.38,32.4,35400.0,25.8824,25.8824,25.8505,25.8664,35400.0
2008-05-06 09:55:00,32.4,32.46,32.4,32.46,38500.0,25.8664,25.9143,25.8664,25.9143,38500.0
2008-05-06 10:00:00,32.45,32.47,32.44,32.47,11900.0,25.9063,25.9223,25.8984,25.9223,11900.0
2008-05-06 10:05:00,32.47,32.48,32.42,32.43,17600.0,25.9223,25.9303,25.8824,25.8904,17600.0
2008-05-06 10:10:00,32.44,32.47,32.42,32.43,26600.0,25.8984,25.9223,25.8824,25.8904,26600.0
2008-05-06 10:15:00,32.42,32.47,32.4,32.47,156900.0,25.8824,25.9223,25.8664,25.9223,156900.0
2008-05-06 10:20:00,32.48,32.52,32.47,32.51,88300.0,25.9303,25.9622,25.9223,25.9542,88300.0
2008-05-06 10:25:00,32.51,32.52,32.48,32.49,139400.0,25.9542,25.9622,25.9303,25.9383,139400.0
2008-05-06 10:30:00,32.49,32.49,32.47,32.47,142300.0,25.9383,25.9383,25.9223,25.9223,142300.0
2008-05-06 10:35:00,32.47,32.49,32.46,32.47,17000.0,25.9223,25.9383,25.9143,25.9223,17000.0
2008-05-06 10:40:00,32.47,32.51,32.47,32.5,22800.0,25.9223,25.9542,25.9223,25.9463,22800.0
2008-05-06 10:45:00,32.5,32.53,32.49,32.53,105200.0,25.9463,25.9702,25.9383,25.9702,105200.0
2008-05-06 10:50:00,32.53,32.58,32.53,32.58,42400.0,25.9702,26.0101,25.9702,26.0101,42400.0
2008-05-06 10:55:00,32.58,32.6,32.56,32.6,78300.0,26.0101,26.0261,25.9942,26.0261,78300.0
2008-05-06 11:00:00,32.6,32.63,32.56,32.57,21900.0,26.0261,26.05,25.9942,26.0021,21900.0
2008-05-06 11:05:00,32.57,32.61,32.56,32.61,148100.0,26.0021,26.0341,25.9942,26.0341,148100.0
2008-05-06 11:10:00,32.63,32.69,32.63,32.67,121600.0,26.05,26.0979,26.05,26.082,121600.0
2008-05-06 11:15:00,32.66,32.66,32.59,32.59,69500.0,26.074,26.074,26.0181,26.0181,69500.0
2008-05-06 11:20:00,32.6,32.6,32.57,32.58,62800.0,26.0261,26.0261,26.0021,26.0101,62800.0
2008-05-06 11:25:00,32.59,32.6,32.57,32.58,54000.0,26.0181,26.0261,26.0021,26.0101,54000.0
2008-05-06 11:30:00,32.58,32.59,32.54,32.54,88900.0,26.0101,26.0181,25.9782,25.9782,88900.0
2008-05-06 11:35:00,32.54,32.57,32.54,32.56,45800.0,25.9782,26.0021,25.9782,25.9942,45800.0
2008-05-06 11:40:00,32.56,32.57,32.54,32.55,55000.0,25.9942,26.0021,25.9782,25.9862,55000.0
2008-05-06 11:45:00,32.55,32.56,32.55,32.56,36800.0,25.9862,25.9942,25.9862,25.9942,36800.0
2008-05-06 11:50:00,32.56,32.61,32.56,32.6,40700.0,25.9942,26.0341,25.9942,26.0261,40700.0
2008-05-06 11:55:00,32.6,32.63,32.58,32.63,66200.0,26.0261,26.05,26.0101,26.05,66200.0
2008-05-06 12:00:00,32.63,32.7,32.63,32.7,112100.0,26.05,26.1059,26.05,26.1059,112100.0
2008-05-06 12:05:00,32.69,32.75,32.69,32.75,28400.0,26.0979,26.1458,26.0979,26.1458,28400.0
2008-05-06 12:10:00,32.76,32.79,32.74,32.74,62100.0,26.1538,26.1778,26.1379,26.1379,62100.0
2008-05-06 12:15:00,32.74,32.79,32.73,32.77,22900.0,26.1379,26.1778,26.1299,26.1618,22900.0
2008-05-06 12:20:00,32.78,32.81,32.78,32.8,29100.0,26.1698,26.1937,26.1698,26.1858,29100.0
2008-05-06 12:25:00,32.8,32.81,32.76,32.76,39400.0,26.1858,26.1937,26.1538,26.1538,39400.0
2008-05-06 12:30:00,32.75,32.77,32.74,32.76,12100.0,26.1458,26.1618,26.1379,26.1538,12100.0
2008-05-06 12:35:00,32.76,32.76,32.73,32.74,15300.0,26.1538,26.1538,26.1299,26.1379,15300.0
2008-05-06 12:40:00,32.75,32.82,32.75,32.81,306800.0,26.1458,26.2017,26.1458,26.1937,306800.0
2008-05-06 12:45:00,32.82,32.83,32.81,32.83,26800.0,26.2017,26.2097,26.1937,26.2097,26800.0
2008-05-06 12:50:00,32.83,32.89,32.83,32.88,40200.0,26.2097,26.2576,26.2097,26.2496,40200.0
2008-05-06 12:55:00,32.88,32.89,32.87,32.87,16700.0,26.2496,26.2576,26.2416,26.2416,16700.0
2008-05-06 13:00:00,32.87,32.87,32.86,32.87,4100.0,26.2416,26.2416,26.2337,26.2416,4100.0
2008-05-06 13:05:00,32.86,32.87,32.85,32.87,6300.0,26.2337,26.2416,26.2257,26.2416,6300.0
2008-05-06 13:10:00,32.88,32.88,32.85,32.86,13000.0,26.2496,26.2496,26.2257,26.2337,13000.0
2008-05-06 13:15:00,32.86,32.92,32.86,32.9,16300.0,26.2337,26.2816,26.2337,26.2656,16300.0
2008-05-06 13:20:00,32.91,32.92,32.9,32.9,5500.0,26.2736,26.2816,26.2656,26.2656,5500.0
2008-05-06 13:25:00,32.92,32.92,32.87,32.88,9900.0,26.2816,26.2816,26.2416,26.2496,9900.0
2008-05-06 13:30:00,32.88,32.88,32.85,32.85,51100.0,26.2496,26.2496,26.2257,26.2257,51100.0
2008-05-06 13:35:00,32.85,32.86,32.84,32.86,59600.0,26.2257,26.2337,26.2177,26.2337,59600.0
2008-05-06 13:40:00,32.87,32.92,32.86,32.91,22000.0,26.2416,26.2816,26.2337,26.2736,22000.0
2008-05-06 13:45:00,32.91,32.91,32.81,32.81,27700.0,26.2736,26.2736,26.1937,26.1937,27700.0
2008-05-06 13:50:00,32.82,32.89,32.82,32.89,11700.0,26.2017,26.2576,26.2017,26.2576,11700.0
2008-05-06 13:55:00,32.88,32.88,32.85,32.87,18300.0,26.2496,26.2496,26.2257,26.2416,18300.0
2008-05-06 14:00:00,32.87,32.89,32.78,32.79,27600.0,26.2416,26.2576,26.1698,26.1778,27600.0
2008-05-06 14:05:00,32.8,32.81,32.78,32.79,5300.0,26.1858,26.1937,26.1698,26.1778,5300.0
2008-05-06 14:10:00,32.78,32.79,32.77,32.79,3700.0,26.1698,26.1778,26.1618,26.1778,3700.0
2008-05-06 14:15:00,32.78,32.82,32.78,32.8,18200.0,26.1698,26.2017,26.1698,26.1858,18200.0
2008-05-06 14:20:00,32.8,32.81,32.78,32.79,9200.0,26.1858,26.1937,26.1698,26.1778,9200.0
2008-05-06 14:25:00,32.78,32.82,32.77,32.81,9500.0,26.1698,26.2017,26.1618,26.1937,9500.0
2008-05-06 14:30:00,32.81,32.83,32.81,32.83,5900.0,26.1937,26.2097,26.1937,26.2097,5900.0
2008-05-06 14:35:00,32.83,32.85,32.81,32.81,7500.0,26.2097,26.2257,26.1937,26.1937,7500.0
2008-05-06 14:40:00,32.8,32.8,32.78,32.8,9200.0,26.1858,26.1858,26.1698,26.1858,9200.0
2008-05-06 14:45:00,32.8,32.89,32.8,32.88,30700.0,26.1858,26.2576,26.1858,26.2496,30700.0
2008-05-06 14:50:00,32.88,32.92,32.88,32.92,19300.0,26.2496,26.2816,26.2496,26.2816,19300.0
2008-05-06 14:55:00,32.92,32.93,32.88,32.89,15500.0,26.2816,26.2895,26.2496,26.2576,15500.0
2008-05-06 15:00:00,32.88,32.9,32.87,32.9,8900.0,26.2496,26.2656,26.2416,26.2656,8900.0
2008-05-06 15:05:00,32.89,32.92,32.89,32.92,32200.0,26.2576,26.2816,26.2576,26.2816,32200.0
2008-05-06 15:10:00,32.92,32.93,32.9,32.91,15600.0,26.2816,26.2895,26.2656,26.2736,15600.0
2008-05-06 15:15:00,32.91,32.93,32.89,32.91,19800.0,26.2736,26.2895,26.2576,26.2736,19800.0
2008-05-06 15:20:00,32.9,32.91,32.89,32.9,15100.0,26.2656,26.2736,26.2576,26.2656,15100.0
2008-05-06 15:25:00,32.9,32.92,32.88,32.88,44200.0,26.2656,26.2816,26.2496,26.2496,44200.0
2008-05-06 15:30:00,32.88,32.94,32.88,32.93,35000.0,26.2496,26.2975,26.2496,26.2895,35000.0
2008-05-06 15:35:00,32.93,32.97,32.93,32.96,33400.0,26.2895,26.3215,26.2895,26.3135,33400.0
2008-05-06 15:40:00,32.95,32.96,32.91,32.91,49500.0,26.3055,26.3135,26.2736,26.2736,49500.0
2008-05-06 15:45:00,32.92,32.94,32.89,32.89,35800.0,26.2816,26.2975,26.2576,26.2576,35800.0
2008-05-06 15:50:00,32.89,32.93,32.89,32.91,43300.0,26.2576,26.2895,26.2576,26.2736,43300.0
2008-05-06 15:55:00,32.92,32.94,32.9,32.93,108900.0,26.2816,26.2975,26.2656,26.2895,108900.0
2008-05-07 09:30:00,33.04,33.04,32.93,32.99,28500.0,26.3774,26.3774,26.2895,26.3374,28500.0
2008-05-07 09:35:00,33.0,33.01,32.95,32.97,41600.0,26.3454,26.3534,26.3055,26.3215,41600.0
2008-05-07 09:40:00,32.98,32.99,32.93,32.99,67300.0,26.3295,26.3374,26.2895,26.3374,67300.0
2008-05-07 09:45:00,32.99,33.17,32.99,33.17,108600.0,26.3374,26.4811,26.3374,26.4811,108600.0
2008-05-07 09:50:00,33.18,33.22,33.16,33.17,327600.0,26.4891,26.5211,26.4732,26.4811,327600.0
2008-05-07 09:55:00,33.15,33.15,33.1,33.1,148300.0,26.4652,26.4652,26.4253,26.4253,148300.0
2008-05-07 10:00:00,33.1,33.11,33.03,33.03,59400.0,26.4253,26.4332,26.3694,26.3694,59400.0
2008-05-07 10:05:00,33.02,33.06,33.02,33.06,14700.0,26.3614,26.3933,26.3614,26.3933,14700.0
2008-05-07 10:10:00,33.06,33.08,33.06,33.07,8300.0,26.3933,26.4093,26.3933,26.4013,8300.0
2008-05-07 10:15:00,33.06,33.09,33.05,33.08,9000.0,26.3933,26.4173,26.3853,26.4093,9000.0
2008-05-07 10:20:00,33.08,33.09,33.04,33.04,7800.0,26.4093,26.4173,26.3774,26.3774,7800.0
2008-05-07 10:25:00,33.04,33.08,33.04,33.06,26300.0,26.3774,26.4093,26.3774,26.3933,26300.0
2008-05-07 10:30:00,33.06,33.2,33.06,33.16,99900.0,26.3933,26.5051,26.3933,26.4732,99900.0
2008-05-07 10:35:00,33.16,33.19,33.16,33.19,7800.0,26.4732,26.4971,26.4732,26.4971,7800.0
2008-05-07 10:40:00,33.19,33.24,33.19,33.21,68200.0,26.4971,26.537,26.4971,26.5131,68200.0
2008-05-07 10:45:00,33.21,33.22,33.15,33.16,49900.0,26.5131,26.5211,26.4652,26.4732,49900.0
2008-05-07 10:50:00,33.15,33.16,33.12,33.12,23500.0,26.4652,26.4732,26.4412,26.4412,23500.0
2008-05-07 10:55:00,33.12,33.13,33.0,33.01,120000.0,26.4412,26.4492,26.3454,26.3534,120000.0
2008-05-07 11:00:00,32.99,33.05,32.97,33.05,44200.0,26.3374,26.3853,26.3215,26.3853,44200.0
2008-05-07 11:05:00,33.04,33.06,33.01,33.06,13000.0,26.3774,26.3933,26.3534,26.3933,13000.0
2008-05-07 11:10:00,33.07,33.07,33.0,33.0,32800.0,26.4013,26.4013,26.3454,26.3454,32800.0
2008-05-07 11:15:00,33.0,33.01,32.97,33.01,20800.0,26.3454,26.3534,26.3215,26.3534,20800.0
2008-05-07 11:20:00,33.01,33.01,32.99,32.99,7100.0,26.3534,26.3534,26.3374,26.3374,7100.0
2008-05-07 11:25:00,32.99,33.0,32.96,32.97,40700.0,26.3374,26.3454,26.3135,26.3215,40700.0
2008-05-07 11:30:00,32.97,32.97,32.89,32.94,23800.0,26.3215,26.3215,26.2576,26.2975,23800.0
2008-05-07 11:35:00,32.93,32.93,32.91,32.92,35000.0,26.2895,26.2895,26.2736,26.2816,35000.0
2008-05-07 11:40:00,32.92,32.94,32.91,32.94,50900.0,26.2816,26.2975,26.2736,26.2975,50900.0
2008-05-07 11:45:00,32.93,32.96,32.93,32.96,12200.0,26.2895,26.3135,26.2895,26.3135,12200.0
2008-05-07 11:50:00,32.96,32.96,32.94,32.94,54900.0,26.3135,26.3135,26.2975,26.2975,54900.0
2008-05-07 11:55:00,32.94,32.96,32.94,32.96,11200.0,26.2975,26.3135,26.2975,26.3135,11200.0
2008-05-07 12:00:00,32.95,32.96,32.93,32.96,12200.0,26.3055,26.3135,26.2895,26.3135,12200.0
2008-05-07 12:05:00,32.97,33.0,32.97,32.97,6400.0,26.3215,26.3454,26.3215,26.3215,6400.0
2008-05-07 12:10:00,32.97,32.98,32.93,32.93,8600.0,26.3215,26.3295,26.2895,26.2895,8600.0
2008-05-07 12:15:00,32.94,32.96,32.94,32.95,3700.0,26.2975,26.3135,26.2975,26.3055,3700.0
2008-05-07 12:20:00,32.95,32.95,32.92,32.92,9300.0,26.3055,26.3055,26.2816,26.2816,9300.0
2008-05-07 12:25:00,32.93,32.93,32.9,32.91,6600.0,26.2895,26.2895,26.2656,26.2736,6600.0
2008-05-07 12:30:00,32.91,32.95,32.91,32.94,50700.0,26.2736,26.3055,26.2736,26.2975,50700.0
2008-05-07 12:35:00,32.94,32.94,32.93,32.94,14600.0,26.2975,26.2975,26.2895,26.2975,14600.0
2008-05-07 12:40:00,32.95,32.95,32.92,32.92,8000.0,26.3055,26.3055,26.2816,26.2816,8000.0
2008-05-07 12:45:00,32.92,32.92,32.92,32.92,2500.0,26.2816,26.2816,26.2816,26.2816,2500.0
2008-05-07 12:50:00,32.91,32.94,32.91,32.94,11300.0,26.2736,26.2975,26.2736,26.2975,11300.0
2008-05-07 12:55:00,32.95,32.95,32.94,32.94,1200.0,26.3055,26.3055,26.2975,26.2975,1200.0
2008-05-07 13:00:00,32.95,32.95,32.88,32.88,39900.0,26.3055,26.3055,26.2496,26.2496,39900.0
2008-05-07 13:05:00,32.89,32.89,32.77,32.77,53600.0,26.2576,26.2576,26.1618,26.1618,53600.0
2008-05-07 13:10:00,32.76,32.77,32.73,32.74,92000.0,26.1538,26.1618,26.1299,26.1379,92000.0
2008-05-07 13:15:00,32.75,32.79,32.75,32.79,8500.0,26.1458,26.1778,26.1458,26.1778,8500.0
2008-05-07 13:20:00,32.78,32.79,32.76,32.79,18600.0,26.1698,26.1778,26.1538,26.1778,18600.0
2008-05-07 13:25:00,32.8,32.82,32.78,32.79,13300.0,26.1858,26.2017,26.1698,26.1778,13300.0
2008-05-07 13:30:00,32.8,32.8,32.79,32.8,4600.0,26.1858,26.1858,26.1778,26.1858,4600.0
2008-05-07 13:35:00,32.8,32.8,32.77,32.77,47400.0,26.1858,26.1858,26.1618,26.1618,47400.0
2008-05-07 13:40:00,32.77,32.77,32.72,32.72,6400.0,26.1618,26.1618,26.1219,26.1219,6400.0
2008-05-07 13:45:00,32.73,32.76,32.73,32.76,7600.0,26.1299,26.1538,26.1299,26.1538,7600.0
2008-05-07 13:50:00,32.76,32.77,32.72,32.72,31900.0,26.1538,26.1618,26.1219,26.1219,31900.0
2008-05-07 13:55:00,32.72,32.72,32.69,32.72,30200.0,26.1219,26.1219,26.0979,26.1219,30200.0
2008-05-07 14:00:00,32.73,32.74,32.72,32.74,18700.0,26.1299,26.1379,26.1219,26.1379,18700.0
2008-05-07 14:05:00,32.74,32.76,32.74,32.75,10900.0,26.1379,26.1538,26.1379,26.1458,10900.0
2008-05-07 14:10:00,32.75,32.75,32.72,32.74,15100.0,26.1458,26.1458,26.1219,26.1379,15100.0
2008-05-07 14:15:00,32.74,32.74,32.71,32.71,10000.0,26.1379,26.1379,26.1139,26.1139,10000.0
2008-05-07 14:20:00,32.71,32.72,32.67,32.67,16400.0,26.1139,26.1219,26.082,26.082,16400.0
2008-05-07 14:25:00,32.67,32.67,32.6,32.62,104700.0,26.082,26.082,26.0261,26.0421,104700.0
2008-05-07 14:30:00,32.61,32.61,32.47,32.58,52900.0,26.0341,26.0341,25.9223,26.0101,52900.0
2008-05-07 14:35:00,32.58,32.58,32.52,32.55,168000.0,26.0101,26.0101,25.9622,25.9862,168000.0
2008-05-07 14:40:00,32.54,32.58,32.54,32.56,9300.0,25.9782,26.0101,25.9782,25.9942,9300.0
2008-05-07 14:45:00,32.57,32.57,32.5,32.52,43000.0,26.0021,26.0021,25.9463,25.9622,43000.0
2008-05-07 14:50:00,32.52,32.56,32.52,32.55,19400.0,25.9622,25.9942,25.9622,25.9862,19400.0
2008-05-07 14:55:00,32.54,32.6,32.52,32.57,22900.0,25.9782,26.0261,25.9622,26.0021,22900.0
2008-05-07 15:00:00,32.57,32.59,32.55,32.58,37700.0,26.0021,26.0181,25.9862,26.0101,37700.0
2008-05-07 15:05:00,32.57,32.58,32.51,32.53,48100.0,26.0021,26.0101,25.9542,25.9702,48100.0
2008-05-07 15:10:00,32.52,32.62,32.5,32.61,26500.0,25.9622,26.0421,25.9463,26.0341,26500.0
2008-05-07 15:15:00,32.62,32.64,32.61,32.62,44700.0,26.0421,26.058,26.0341,26.0421,44700.0
2008-05-07 15:20:00,32.61,32.62,32.54,32.54,56300.0,26.0341,26.0421,25.9782,25.9782,56300.0
2008-05-07 15:25:00,32.55,32.55,32.48,32.54,111600.0,25.9862,25.9862,25.9303,25.9782,111600.0
2008-05-07 15:30:00,32.54,32.54,32.49,32.53,276100.0,25.9782,25.9782,25.9383,25.9702,276100.0
2008-05-07 15:35:00,32.55,32.57,32.51,32.53,82700.0,25.9862,26.0021,25.9542,25.9702,82700.0
2008-05-07 15:40:00,32.53,32.54,32.49,32.54,117000.0,25.9702,25.9782,25.9383,25.9782,117000.0
2008-05-07 15:45:00,32.55,32.58,32.49,32.5,169000.0,25.9862,26.0101,25.9383,25.9463,169000.0
2008-05-07 15:50:00,32.48,32.49,32.4,32.43,259400.0,25.9303,25.9383,25.8664,25.8904,259400.0
2008-05-07 15:55:00,32.43,32.51,32.41,32.49,441600.0,25.8904,25.9542,25.8744,25.9383,441600.0
2008-05-08 09:30:00,32.63,32.65,32.59,32.6,14300.0,26.05,26.066,26.0181,26.0261,14300.0
2008-05-08 09:35:00,32.58,32.58,32.45,32.46,21700.0,26.0101,26.0101,25.9063,25.9143,21700.0
2008-05-08 09:40:00,32.45,32.48,32.43,32.43,18500.0,25.9063,25.9303,25.8904,25.8904,18500.0
2008-05-08 09:45:00,32.42,32.5,32.36,32.5,36500.0,25.8824,25.9463,25.8345,25.9463,36500.0
2008-05-08 09:50:00,32.5,32.53,32.5,32.53,15900.0,25.9463,25.9702,25.9463,25.9702,15900.0
2008-05-08 09:55:00,32.54,32.55,32.41,32.42,18900.0,25.9782,25.9862,25.8744,25.8824,18900.0
2008-05-08 10:00:00,32.41,32.41,32.34,32.37,20900.0,25.8744,25.8744,25.8185,25.8425,20900.0
2008-05-08 10:05:00,32.36,32.38,32.32,32.36,52800.0,25.8345,25.8505,25.8026,25.8345,52800.0
2008-05-08 10:10:00,32.35,32.35,32.29,32.29,20600.0,25.8265,25.8265,25.7786,25.7786,20600.0
2008-05-08 10:15:00,32.3,32.3,32.21,32.21,74200.0,25.7866,25.7866,25.7147,25.7147,74200.0
2008-05-08 10:20:00,32.21,32.24,32.21,32.24,27600.0,25.7147,25.7387,25.7147,25.7387,27600.0
2008-05-08 10:25:00,32.25,32.29,32.24,32.29,34100.0,25.7467,25.7786,25.7387,25.7786,34100.0
2008-05-08 10:30:00,32.3,32.3,32.24,32.24,20500.0,25.7866,25.7866,25.7387,25.7387,20500.0
2008-05-08 10:35:00,32.24,32.24,32.2,32.2,10000.0,25.7387,25.7387,25.7068,25.7068,10000.0
2008-05-08 10:40:00,32.2,32.22,32.19,32.22,12000.0,25.7068,25.7227,25.6988,25.7227,12000.0
2008-05-08 10:45:00,32.22,32.23,32.16,32.16,139700.0,25.7227,25.7307,25.6748,25.6748,139700.0
2008-05-08 10:50:00,32.17,32.21,32.16,32.17,112900.0,25.6828,25.7147,25.6748,25.6828,112900.0
2008-05-08 10:55:00,32.18,32.26,32.18,32.26,11300.0,25.6908,25.7547,25.6908,25.7547,11300.0
2008-05-08 11:00:00,32.26,32.28,32.22,32.23,99400.0,25.7547,25.7706,25.7227,25.7307,99400.0
2008-05-08 11:05:00,32.24,32.38,32.24,32.37,14500.0,25.7387,25.8505,25.7387,25.8425,14500.0
2008-05-08 11:10:00,32.37,32.38,32.34,32.36,27200.0,25.8425,25.8505,25.8185,25.8345,27200.0
2008-05-08 11:15:00,32.37,32.37,32.33,32.35,135300.0,25.8425,25.8425,25.8105,25.8265,135300.0
2008-05-08 11:20:00,32.37,32.46,32.37,32.46,40400.0,25.8425,25.9143,25.8425,25.9143,40400.0
2008-05-08 11:25:00,32.46,32.47,32.41,32.42,23000.0,25.9143,25.9223,25.8744,25.8824,23000.0
2008-05-08 11:30:00,32.43,32.47,32.43,32.46,18700.0,25.8904,25.9223,25.8904,25.9143,18700.0
2008-05-08 11:35:00,32.47,32.49,32.45,32.46,22500.0,25.9223,25.9383,25.9063,25.9143,22500.0
2008-05-08 11:40:00,32.46,32.49,32.46,32.46,16000.0,25.9143,25.9383,25.9143,25.9143,16000.0
2008-05-08 11:45:00,32.47,32.49,32.47,32.49,14100.0,25.9223,25.9383,25.9223,25.9383,14100.0
2008-05-08 11:50:00,32.49,32.49,32.45,32.46,37300.0,25.9383,25.9383,25.9063,25.9143,37300.0
2008-05-08 11:55:00,32.46,32.48,32.45,32.47,16400.0,25.9143,25.9303,25.9063,25.9223,16400.0
2008-05-08 12:00:00,32.47,32.47,32.45,32.47,18100.0,25.9223,25.9223,25.9063,25.9223,18100.0
2008-05-08 12:05:00,32.47,32.48,32.46,32.48,39300.0,25.9223,25.9303,25.9143,25.9303,39300.0
2008-05-08 12:10:00,32.49,32.51,32.44,32.44,18000.0,25.9383,25.9542,25.8984,25.8984,18000.0
2008-05-08 12:15:00,32.44,32.44,32.41,32.41,11700.0,25.8984,25.8984,25.8744,25.8744,11700.0
2008-05-08 12:20:00,32.42,32.42,32.39,32.39,6300.0,25.8824,25.8824,25.8584,25.8584,6300.0
2008-05-08 12:25:00,32.4,32.41,32.38,32.39,11300.0,25.8664,25.8744,25.8505,25.8584,11300.0
2008-05-08 12:30:00,32.38,32.39,32.37,32.37,43700.0,25.8505,25.8584,25.8425,25.8425,43700.0
2008-05-08 12:35:00,32.37,32.38,32.37,32.37,6100.0,25.8425,25.8505,25.8425,25.8425,6100.0
2008-05-08 12:40:00,32.37,32.37,32.34,32.34,7100.0,25.8425,25.8425,25.8185,25.8185,7100.0
2008-05-08 12:45:00,32.35,32.36,32.32,32.33,39400.0,25.8265,25.8345,25.8026,25.8105,39400.0
2008-05-08 12:50:00,32.34,32.36,32.34,32.36,3200.0,25.8185,25.8345,25.8185,25.8345,3200.0
2008-05-08 12:55:00,32.35,32.36,32.33,32.35,5800.0,25.8265,25.8345,25.8105,25.8265,5800.0
2008-05-08 13:00:00,32.36,32.37,32.36,32.37,2800.0,25.8345,25.8425,25.8345,25.8425,2800.0
2008-05-08 13:05:00,32.37,32.38,32.35,32.35,5400.0,25.8425,25.8505,25.8265,25.8265,5400.0
2008-05-08 13:10:00,32.35,32.35,32.31,32.31,7500.0,25.8265,25.8265,25.7946,25.7946,7500.0
2008-05-08 13:15:00,32.31,32.35,32.28,32.35,11100.0,25.7946,25.8265,25.7706,25.8265,11100.0
2008-05-08 13:20:00,32.34,32.44,32.34,32.43,30800.0,25.8185,25.8984,25.8185,25.8904,30800.0
2008-05-08 13:25:00,32.44,32.52,32.44,32.51,35500.0,25.8984,25.9622,25.8984,25.9542,35500.0
2008-05-08 13:30:00,32.52,32.55,32.49,32.5,119100.0,25.9622,25.9862,25.9383,25.9463,119100.0
2008-05-08 13:35:00,32.5,32.5,32.45,32.46,20000.0,25.9463,25.9463,25.9063,25.9143,20000.0
2008-05-08 13:40:00,32.45,32.48,32.45,32.46,32400.0,25.9063,25.9303,25.9063,25.9143,32400.0
2008-05-08 13:45:00,32.47,32.48,32.46,32.48,8200.0,25.9223,25.9303,25.9143,25.9303,8200.0
2008-05-08 13:50:00,32.49,32.57,32.49,32.55,36500.0,25.9383,26.0021,25.9383,25.9862,36500.0
2008-05-08 13:55:00,32.54,32.58,32.54,32.58,9400.0,25.9782,26.0101,25.9782,26.0101,9400.0
2008-05-08 14:00:00,32.58,32.58,32.55,32.55,15300.0,26.0101,26.0101,25.9862,25.9862,15300.0
2008-05-08 14:05:00,32.52,32.52,32.47,32.48,48300.0,25.9622,25.9622,25.9223,25.9303,48300.0
2008-05-08 14:10:00,32.48,32.5,32.48,32.48,22100.0,25.9303,25.9463,25.9303,25.9303,22100.0
2008-05-08 14:15:00,32.47,32.47,32.42,32.42,35600.0,25.9223,25.9223,25.8824,25.8824,35600.0
2008-05-08 14:20:00,32.42,32.48,32.42,32.46,48100.0,25.8824,25.9303,25.8824,25.9143,48100.0
2008-05-08 14:25:00,32.45,32.47,32.42,32.43,17400.0,25.9063,25.9223,25.8824,25.8904,17400.0
2008-05-08 14:30:00,32.43,32.46,32.41,32.45,17600.0,25.8904,25.9143,25.8744,25.9063,17600.0
2008-05-08 14:35:00,32.45,32.46,32.43,32.43,26800.0,25.9063,25.9143,25.8904,25.8904,26800.0
2008-05-08 14:40:00,32.42,32.42,32.33,32.34,44600.0,25.8824,25.8824,25.8105,25.8185,44600.0
2008-05-08 14:45:00,32.33,32.36,32.32,32.33,85700.0,25.8105,25.8345,25.8026,25.8105,85700.0
2008-05-08 14:50:00,32.33,32.35,32.31,32.34,33500.0,25.8105,25.8265,25.7946,25.8185,33500.0
2008-05-08 14:55:00,32.34,32.35,32.31,32.32,25200.0,25.8185,25.8265,25.7946,25.8026,25200.0
2008-05-08 15:00:00,32.32,32.38,32.32,32.37,14800.0,25.8026,25.8505,25.8026,25.8425,14800.0
2008-05-08 15:05:00,32.36,32.36,32.31,32.34,31700.0,25.8345,25.8345,25.7946,25.8185,31700.0
2008-05-08 15:10:00,32.35,32.36,32.31,32.32,19600.0,25.8265,25.8345,25.7946,25.8026,19600.0
2008-05-08 15:15:00,32.32,32.32,32.28,32.31,61600.0,25.8026,25.8026,25.7706,25.7946,61600.0
2008-05-08 15:20:00,32.3,32.31,32.25,32.3,108100.0,25.7866,25.7946,25.7467,25.7866,108100.0
2008-05-08 15:25:00,32.29,32.34,32.28,32.3,80300.0,25.7786,25.8185,25.7706,25.7866,80300.0
2008-05-08 15:30:00,32.3,32.34,32.29,32.33,54400.0,25.7866,25.8185,25.7786,25.8105,54400.0
2008-05-08 15:35:00,32.33,32.34,32.31,32.34,23600.0,25.8105,25.8185,25.7946,25.8185,23600.0
2008-05-08 15:40:00,32.34,32.34,32.29,32.32,69000.0,25.8185,25.8185,25.7786,25.8026,69000.0
2008-05-08 15:45:00,32.32,32.37,32.31,32.37,89400.0,25.8026,25.8425,25.7946,25.8425,89400.0
2008-05-08 15:50:00,32.36,32.38,32.32,32.33,316200.0,25.8345,25.8505,25.8026,25.8105,316200.0
2008-05-08 15:55:00,32.34,32.4,32.33,32.39,752000.0,25.8185,25.8664,25.8105,25.8584,752000.0
2008-05-09 09:30:00,32.2,32.2,31.93,32.03,123500.0,25.7068,25.7068,25.4912,25.571,123500.0
2008-05-09 09:35:00,32.04,32.14,32.02,32.14,24500.0,25.579,25.6589,25.563,25.6589,24500.0
2008-05-09 09:40:00,32.15,32.28,32.14,32.24,136000.0,25.6668,25.7706,25.6589,25.7387,136000.0
2008-05-09 09:45:00,32.25,32.25,32.21,32.25,31800.0,25.7467,25.7467,25.7147,25.7467,31800.0
2008-05-09 09:50:00,32.25,32.28,32.24,32.25,39600.0,25.7467,25.7706,25.7387,25.7467,39600.0
2008-05-09 09:55:00,32.25,32.25,32.14,32.14,173900.0,25.7467,25.7467,25.6589,25.6589,173900.0
2008-05-09 10:00:00,32.15,32.34,32.13,32.34,108500.0,25.6668,25.8185,25.6509,25.8185,108500.0
2008-05-09 10:05:00,32.35,32.36,32.32,32.35,69000.0,25.8265,25.8345,25.8026,25.8265,69000.0
2008-05-09 10:10:00,32.35,32.35,32.23,32.28,104500.0,25.8265,25.8265,25.7307,25.7706,104500.0
2008-05-09 10:15:00,32.28,32.3,32.23,32.28,49400.0,25.7706,25.7866,25.7307,25.7706,49400.0
2008-05-09 10:20:00,32.29,32.3,32.24,32.28,96600.0,25.7786,25.7866,25.7387,25.7706,96600.0
2008-05-09 10:25:00,32.28,32.32,32.25,32.31,46900.0,25.7706,25.8026,25.7467,25.7946,46900.0
2008-05-09 10:30:00,32.3,32.37,32.3,32.36,71200.0,25.7866,25.8425,25.7866,25.8345,71200.0
2008-05-09 10:35:00,32.36,32.37,32.33,32.36,79100.0,25.8345,25.8425,25.8105,25.8345,79100.0
2008-05-09 10:40:00,32.36,32.41,32.33,32.37,43400.0,25.8345,25.8744,25.8105,25.8425,43400.0
2008-05-09 10:45:00,32.38,32.45,32.37,32.4,139400.0,25.8505,25.9063,25.8425,25.8664,139400.0
2008-05-09 10:50:00,32.39,32.4,32.34,32.34,49800.0,25.8584,25.8664,25.8185,25.8185,49800.0
2008-05-09 10:55:00,32.34,32.35,32.32,32.33,20200.0,25.8185,25.8265,25.8026,25.8105,20200.0
2008-05-09 11:00:00,32.35,32.35,32.3,32.3,46400.0,25.8265,25.8265,25.7866,25.7866,46400.0
2008-05-09 11:05:00,32.31,32.35,32.3,32.34,20600.0,25.7946,25.8265,25.7866,25.8185,20600.0
2008-05-09 11:10:00,32.34,32.35,32.31,32.31,31400.0,25.8185,25.8265,25.7946,25.7946,31400.0
2008-05-09 11:15:00,32.31,32.33,32.29,32.33,26200.0,25.7946,25.8105,25.7786,25.8105,26200.0
2008-05-09 11:20:00,32.33,32.33,32.29,32.29,24200.0,25.8105,25.8105,25.7786,25.7786,24200.0
2008-05-09 11:25:00,32.3,32.32,32.29,32.29,24500.0,25.7866,25.8026,25.7786,25.7786,24500.0
2008-05-09 11:30:00,32.29,32.29,32.24,32.24,10700.0,25.7786,25.7786,25.7387,25.7387,10700.0
2008-05-09 11:35:00,32.24,32.26,32.23,32.23,7600.0,25.7387,25.7547,25.7307,25.7307,7600.0
2008-05-09 11:40:00,32.24,32.25,32.24,32.24,14100.0,25.7387,25.7467,25.7387,25.7387,14100.0
2008-05-09 11:45:00,32.25,32.26,32.25,32.26,23700.0,25.7467,25.7547,25.7467,25.7547,23700.0
2008-05-09 11:50:00,32.26,32.26,32.22,32.25,24800.0,25.7547,25.7547,25.7227,25.7467,24800.0
2008-05-09 11:55:00,32.25,32.27,32.25,32.25,13800.0,25.7467,25.7626,25.7467,25.7467,13800.0
2008-05-09 12:00:00,32.25,32.25,32.21,32.21,52200.0,25.7467,25.7467,25.7147,25.7147,52200.0
2008-05-09 12:05:00,32.22,32.23,32.21,32.22,10100.0,25.7227,25.7307,25.7147,25.7227,10100.0
2008-05-09 12:10:00,32.21,32.24,32.21,32.24,17000.0,25.7147,25.7387,25.7147,25.7387,17000.0
2008-05-09 12:15:00,32.24,32.25,32.24,32.25,4600.0,25.7387,25.7467,25.7387,25.7467,4600.0
2008-05-09 12:20:00,32.25,32.25,32.24,32.24,19100.0,25.7467,25.7467,25.7387,25.7387,19100.0
2008-05-09 12:25:00,32.24,32.24,32.23,32.24,40400.0,25.7387,25.7387,25.7307,25.7387,40400.0
2008-05-09 12:30:00,32.25,32.26,32.25,32.26,23900.0,25.7467,25.7547,25.7467,25.7547,23900.0
2008-05-09 12:35:00,32.25,32.29,32.24,32.29,24000.0,25.7467,25.7786,25.7387,25.7786,24000.0
2008-05-09 12:40:00,32.28,32.28,32.26,32.26,6100.0,25.7706,25.7706,25.7547,25.7547,6100.0
2008-05-09 12:45:00,32.26,32.26,32.25,32.26,18600.0,25.7547,25.7547,25.7467,25.7547,18600.0
2008-05-09 12:50:00,32.26,32.28,32.26,32.28,5400.0,25.7547,25.7706,25.7547,25.7706,5400.0
2008-05-09 12:55:00,32.28,32.29,32.27,32.29,20100.0,25.7706,25.7786,25.7626,25.7786,20100.0
2008-05-09 13:00:00,32.29,32.29,32.24,32.26,63100.0,25.7786,25.7786,25.7387,25.7547,63100.0
2008-05-09 13:05:00,32.26,32.26,32.23,32.23,20000.0,25.7547,25.7547,25.7307,25.7307,20000.0
2008-05-09 13:10:00,32.24,32.24,32.21,32.22,10500.0,25.7387,25.7387,25.7147,25.7227,10500.0
2008-05-09 13:15:00,32.21,32.21,32.17,32.17,127300.0,25.7147,25.7147,25.6828,25.6828,127300.0
2008-05-09 13:20:00,32.18,32.19,32.17,32.18,20300.0,25.6908,25.6988,25.6828,25.6908,20300.0
2008-05-09 13:25:00,32.18,32.2,32.17,32.19,17900.0,25.6908,25.7068,25.6828,25.6988,17900.0
2008-05-09 13:30:00,32.18,32.19,32.15,32.16,8200.0,25.6908,25.6988,25.6668,25.6748,8200.0
2008-05-09 13:35:00,32.17,32.2,32.16,32.2,41500.0,25.6828,25.7068,25.6748,25.7068,41500.0
2008-05-09 13:40:00,32.2,32.2,32.19,32.2,26100.0,25.7068,25.7068,25.6988,25.7068,26100.0
2008-05-09 13:45:00,32.2,32.23,32.2,32.22,47300.0,25.7068,25.7307,25.7068,25.7227,47300.0
2008-05-09 13:50:00,32.21,32.23,32.21,32.21,26200.0,25.7147,25.7307,25.7147,25.7147,26200.0
2008-05-09 13:55:00,32.2,32.26,32.2,32.26,28400.0,25.7068,25.7547,25.7068,25.7547,28400.0
2008-05-09 14:00:00,32.26,32.27,32.24,32.25,40700.0,25.7547,25.7626,25.7387,25.7467,40700.0
2008-05-09 14:05:00,32.25,32.25,32.2,32.2,11100.0,25.7467,25.7467,25.7068,25.7068,11100.0
2008-05-09 14:10:00,32.2,32.21,32.18,32.19,16400.0,25.7068,25.7147,25.6908,25.6988,16400.0
2008-05-09 14:15:00,32.2,32.25,32.2,32.23,64700.0,25.7068,25.7467,25.7068,25.7307,64700.0
2008-05-09 14:20:00,32.22,32.23,32.19,32.19,42800.0,25.7227,25.7307,25.6988,25.6988,42800.0
2008-05-09 14:25:00,32.18,32.22,32.17,32.17,19600.0,25.6908,25.7227,25.6828,25.6828,19600.0
2008-05-09 14:30:00,32.17,32.18,32.16,32.17,14100.0,25.6828,25.6908,25.6748,25.6828,14100.0
2008-05-09 14:35:00,32.17,32.19,32.17,32.19,20200.0,25.6828,25.6988,25.6828,25.6988,20200.0
2008-05-09 14:40:00,32.19,32.2,32.18,32.18,20000.0,25.6988,25.7068,25.6908,25.6908,20000.0
2008-05-09 14:45:00,32.18,32.19,32.15,32.15,12000.0,25.6908,25.6988,25.6668,25.6668,12000.0
2008-05-09 14:50:00,32.14,32.15,32.14,32.14,9200.0,25.6589,25.6668,25.6589,25.6589,9200.0
2008-05-09 14:55:00,32.14,32.17,32.13,32.15,17400.0,25.6589,25.6828,25.6509,25.6668,17400.0
2008-05-09 15:00:00,32.15,32.19,32.14,32.19,35200.0,25.6668,25.6988,25.6589,25.6988,35200.0
2008-05-09 15:05:00,32.19,32.2,32.19,32.2,8500.0,25.6988,25.7068,25.6988,25.7068,8500.0
2008-05-09 15:10:00,32.2,32.2,32.17,32.19,56600.0,25.7068,25.7068,25.6828,25.6988,56600.0
2008-05-09 15:15:00,32.18,32.2,32.18,32.19,8900.0,25.6908,25.7068,25.6908,25.6988,8900.0
2008-05-09 15:20:00,32.18,32.19,32.15,32.19,34000.0,25.6908,25.6988,25.6668,25.6988,34000.0
2008-05-09 15:25:00,32.2,32.26,32.2,32.22,60800.0,25.7068,25.7547,25.7068,25.7227,60800.0
2008-05-09 15:30:00,32.24,32.26,32.23,32.25,31200.0,25.7387,25.7547,25.7307,25.7467,31200.0
2008-05-09 15:35:00,32.25,32.27,32.23,32.27,35000.0,25.7467,25.7626,25.7307,25.7626,35000.0
2008-05-09 15:40:00,32.27,32.28,32.24,32.25,68600.0,25.7626,25.7706,25.7387,25.7467,68600.0
2008-05-09 15:45:00,32.25,32.25,32.19,32.22,252000.0,25.7467,25.7467,25.6988,25.7227,252000.0
2008-05-09 15:50:00,32.22,32.22,32.19,32.19,53200.0,25.7227,25.7227,25.6988,25.6988,53200.0
2008-05-09 15:55:00,32.19,32.24,32.18,32.21,89500.0,25.6988,25.7387,25.6908,25.7147,89500.0
2008-05-12 09:30:00,32.34,32.41,32.34,32.35,14500.0,25.8185,25.8744,25.8185,25.8265,14500.0
2008-05-12 09:35:00,32.37,32.42,32.36,32.4,37200.0,25.8425,25.8824,25.8345,25.8664,37200.0
2008-05-12 09:40:00,32.39,32.41,32.33,32.4,19100.0,25.8584,25.8744,25.8105,25.8664,19100.0
2008-05-12 09:45:00,32.37,32.4,32.37,32.37,8700.0,25.8425,25.8664,25.8425,25.8425,8700.0
2008-05-12 09:50:00,32.36,32.36,32.24,32.27,117100.0,25.8345,25.8345,25.7387,25.7626,117100.0
2008-05-12 09:55:00,32.28,32.32,32.28,32.32,8600.0,25.7706,25.8026,25.7706,25.8026,8600.0
2008-05-12 10:00:00,32.32,32.34,32.3,32.34,7300.0,25.8026,25.8185,25.7866,25.8185,7300.0
2008-05-12 10:05:00,32.33,32.33,32.29,32.29,20900.0,25.8105,25.8105,25.7786,25.7786,20900.0
2008-05-12 10:10:00,32.29,32.34,32.29,32.31,44800.0,25.7786,25.8185,25.7786,25.7946,44800.0
2008-05-12 10:15:00,32.31,32.33,32.31,32.32,17900.0,25.7946,25.8105,25.7946,25.8026,17900.0
2008-05-12 10:20:00,32.31,32.39,32.31,32.39,18000.0,25.7946,25.8584,25.7946,25.8584,18000.0
2008-05-12 10:25:00,32.38,32.39,32.37,32.37,38900.0,25.8505,25.8584,25.8425,25.8425,38900.0
2008-05-12 10:30:00,32.35,32.37,32.33,32.37,20800.0,25.8265,25.8425,25.8105,25.8425,20800.0
2008-05-12 10:35:00,32.37,32.44,32.37,32.44,71700.0,25.8425,25.8984,25.8425,25.8984,71700.0
2008-05-12 10:40:00,32.45,32.45,32.41,32.41,20100.0,25.9063,25.9063,25.8744,25.8744,20100.0
2008-05-12 10:45:00,32.41,32.51,32.41,32.49,41300.0,25.8744,25.9542,25.8744,25.9383,41300.0
2008-05-12 10:50:00,32.5,32.53,32.5,32.51,7700.0,25.9463,25.9702,25.9463,25.9542,7700.0
2008-05-12 10:55:00,32.51,32.51,32.45,32.46,71100.0,25.9542,25.9542,25.9063,25.9143,71100.0
2008-05-12 11:00:00,32.47,32.53,32.46,32.53,7400.0,25.9223,25.9702,25.9143,25.9702,7400.0
2008-05-12 11:05:00,32.54,32.56,32.49,32.49,16800.0,25.9782,25.9942,25.9383,25.9383,16800.0
2008-05-12 11:10:00,32.49,32.5,32.49,32.49,5000.0,25.9383,25.9463,25.9383,25.9383,5000.0
2008-05-12 11:15:00,32.49,32.5,32.48,32.48,7100.0,25.9383,25.9463,25.9303,25.9303,7100.0
2008-05-12 11:20:00,32.48,32.53,32.48,32.53,51100.0,25.9303,25.9702,25.9303,25.9702,51100.0
2008-05-12 11:25:00,32.53,32.53,32.52,32.53,10400.0,25.9702,25.9702,25.9622,25.9702,10400.0
2008-05-12 11:30:00,32.54,32.54,32.53,32.53,12100.0,25.9782,25.9782,25.9702,25.9702,12100.0
2008-05-12 11:35:00,32.53,32.57,32.53,32.57,19200.0,25.9702,26.0021,25.9702,26.0021,19200.0
2008-05-12 11:40:00,32.58,32.62,32.58,32.59,64100.0,26.0101,26.0421,26.0101,26.0181,64100.0
2008-05-12 11:45:00,32.58,32.62,32.58,32.62,40800.0,26.0101,26.0421,26.0101,26.0421,40800.0
2008-05-12 11:50:00,32.64,32.65,32.63,32.63,1900.0,26.058,26.066,26.05,26.05,1900.0
2008-05-12 11:55:00,32.62,32.65,32.62,32.65,3400.0,26.0421,26.066,26.0421,26.066,3400.0
2008-05-12 12:00:00,32.65,32.71,32.65,32.71,41400.0,26.066,26.1139,26.066,26.1139,41400.0
2008-05-12 12:05:00,32.71,32.74,32.71,32.73,12500.0,26.1139,26.1379,26.1139,26.1299,12500.0
2008-05-12 12:10:00,32.73,32.74,32.69,32.69,20200.0,26.1299,26.1379,26.0979,26.0979,20200.0
2008-05-12 12:15:00,32.69,32.69,32.66,32.67,7000.0,26.0979,26.0979,26.074,26.082,7000.0
2008-05-12 12:20:00,32.67,32.69,32.67,32.69,2200.0,26.082,26.0979,26.082,26.0979,2200.0
2008-05-12 12:25:00,32.69,32.71,32.69,32.71,4400.0,26.0979,26.1139,26.0979,26.1139,4400.0
2008-05-12 12:30:00,32.71,32.71,32.69,32.7,2700.0,26.1139,26.1139,26.0979,26.1059,2700.0
2008-05-12 12:35:00,32.69,32.7,32.63,32.64,61500.0,26.0979,26.1059,26.05,26.058,61500.0
2008-05-12 12:40:00,32.64,32.65,32.64,32.64,5100.0,26.058,26.066,26.058,26.058,5100.0
2008-05-12 12:45:00,32.65,32.67,32.64,32.66,10100.0,26.066,26.082,26.058,26.074,10100.0
2008-05-12 12:50:00,32.67,32.68,32.66,32.67,3100.0,26.082,26.09,26.074,26.082,3100.0
2008-05-12 12:55:00,32.69,32.7,32.67,32.67,8000.0,26.0979,26.1059,26.082,26.082,8000.0
2008-05-12 13:00:00,32.66,32.66,32.64,32.64,2300.0,26.074,26.074,26.058,26.058,2300.0
2008-05-12 13:05:00,32.64,32.64,32.61,32.61,4500.0,26.058,26.058,26.0341,26.0341,4500.0
2008-05-12 13:10:00,32.61,32.63,32.61,32.62,4500.0,26.0341,26.05,26.0341,26.0421,4500.0
2008-05-12 13:15:00,32.63,32.64,32.62,32.64,7600.0,26.05,26.058,26.0421,26.058,7600.0
2008-05-12 13:20:00,32.64,32.64,32.64,32.64,800.0,26.058,26.058,26.058,26.058,800.0
2008-05-12 13:25:00,32.64,32.66,32.63,32.63,14700.0,26.058,26.074,26.05,26.05,14700.0
2008-05-12 13:30:00,32.63,32.63,32.6,32.6,21200.0,26.05,26.05,26.0261,26.0261,21200.0
2008-05-12 13:35:00,32.6,32.6,32.59,32.59,35000.0,26.0261,26.0261,26.0181,26.0181,35000.0
2008-05-12 13:40:00,32.6,32.61,32.6,32.6,8200.0,26.0261,26.0341,26.0261,26.0261,8200.0
2008-05-12 13:45:00,32.61,32.63,32.61,32.63,12900.0,26.0341,26.05,26.0341,26.05,12900.0
2008-05-12 13:50:00,32.63,32.63,32.62,32.62,1000.0,26.05,26.05,26.0421,26.0421,1000.0
2008-05-12 13:55:00,32.61,32.63,32.6,32.63,11100.0,26.0341,26.05,26.0261,26.05,11100.0
2008-05-12 14:00:00,32.63,32.63,32.61,32.63,5700.0,26.05,26.05,26.0341,26.05,5700.0
2008-05-12 14:05:00,32.63,32.63,32.62,32.63,1700.0,26.05,26.05,26.0421,26.05,1700.0
2008-05-12 14:10:00,32.64,32.67,32.64,32.66,9200.0,26.058,26.082,26.058,26.074,9200.0
2008-05-12 14:15:00,32.65,32.7,32.65,32.69,5200.0,26.066,26.1059,26.066,26.0979,5200.0
2008-05-12 14:20:00,32.68,32.7,32.68,32.7,9300.0,26.09,26.1059,26.09,26.1059,9300.0
2008-05-12 14:25:00,32.7,32.77,32.7,32.77,36000.0,26.1059,26.1618,26.1059,26.1618,36000.0
2008-05-12 14:30:00,32.77,32.79,32.77,32.78,19800.0,26.1618,26.1778,26.1618,26.1698,19800.0
2008-05-12 14:35:00,32.78,32.81,32.78,32.79,10300.0,26.1698,26.1937,26.1698,26.1778,10300.0
2008-05-12 14:40:00,32.79,32.81,32.79,32.81,5900.0,26.1778,26.1937,26.1778,26.1937,5900.0
2008-05-12 14:45:00,32.82,32.83,32.81,32.82,25500.0,26.2017,26.2097,26.1937,26.2017,25500.0
2008-05-12 14:50:00,32.83,32.86,32.83,32.86,7800.0,26.2097,26.2337,26.2097,26.2337,7800.0
2008-05-12 14:55:00,32.86,32.86,32.83,32.83,6800.0,26.2337,26.2337,26.2097,26.2097,6800.0
2008-05-12 15:00:00,32.82,32.85,32.79,32.85,17500.0,26.2017,26.2257,26.1778,26.2257,17500.0
2008-05-12 15:05:00,32.86,32.86,32.83,32.83,31400.0,26.2337,26.2337,26.2097,26.2097,31400.0
2008-05-12 15:10:00,32.83,32.84,32.83,32.83,5500.0,26.2097,26.2177,26.2097,26.2097,5500.0
2008-05-12 15:15:00,32.82,32.85,32.82,32.85,9800.0,26.2017,26.2257,26.2017,26.2257,9800.0
2008-05-12 15:20:00,32.85,32.89,32.84,32.89,17100.0,26.2257,26.2576,26.2177,26.2576,17100.0
2008-05-12 15:25:00,32.89,32.89,32.83,32.85,12200.0,26.2576,26.2576,26.2097,26.2257,12200.0
2008-05-12 15:30:00,32.84,32.87,32.82,32.86,17400.0,26.2177,26.2416,26.2017,26.2337,17400.0
2008-05-12 15:35:00,32.86,32.9,32.86,32.89,99300.0,26.2337,26.2656,26.2337,26.2576,99300.0
2008-05-12 15:40:00,32.89,32.89,32.85,32.86,69500.0,26.2576,26.2576,26.2257,26.2337,69500.0
2008-05-12 15:45:00,32.86,32.89,32.85,32.88,68400.0,26.2337,26.2576,26.2257,26.2496,68400.0
2008-05-12 15:50:00,32.89,32.9,32.87,32.9,81100.0,26.2576,26.2656,26.2416,26.2656,81100.0
2008-05-12 15:55:00,32.89,32.9,32.86,32.86,168500.0,26.2576,26.2656,26.2337,26.2337,168500.0
2008-05-13 09:30:00,32.94,33.03,32.9,32.91,16300.0,26.2975,26.3694,26.2656,26.2736,16300.0
2008-05-13 09:35:00,32.92,32.96,32.9,32.95,18600.0,26.2816,26.3135,26.2656,26.3055,18600.0
2008-05-13 09:40:00,32.93,32.93,32.86,32.92,26600.0,26.2895,26.2895,26.2337,26.2816,26600.0
2008-05-13 09:45:00,32.92,33.02,32.91,32.97,55900.0,26.2816,26.3614,26.2736,26.3215,55900.0
2008-05-13 09:50:00,32.97,32.97,32.91,32.94,38000.0,26.3215,26.3215,26.2736,26.2975,38000.0
2008-05-13 09:55:00,32.94,32.98,32.94,32.97,12700.0,26.2975,26.3295,26.2975,26.3215,12700.0
2008-05-13 10:00:00,32.97,33.02,32.97,32.98,41500.0,26.3215,26.3614,26.3215,26.3295,41500.0
2008-05-13 10:05:00,32.97,32.98,32.89,32.93,140900.0,26.3215,26.3295,26.2576,26.2895,140900.0
2008-05-13 10:10:00,32.94,33.04,32.94,32.97,129100.0,26.2975,26.3774,26.2975,26.3215,129100.0
2008-05-13 10:15:00,32.97,33.02,32.97,33.01,125200.0,26.3215,26.3614,26.3215,26.3534,125200.0
2008-05-13 10:20:00,33.01,33.05,32.99,33.04,99000.0,26.3534,26.3853,26.3374,26.3774,99000.0
2008-05-13 10:25:00,33.04,33.08,33.02,33.02,334200.0,26.3774,26.4093,26.3614,26.3614,334200.0
2008-05-13 10:30:00,33.03,33.04,33.02,33.02,12500.0,26.3694,26.3774,26.3614,26.3614,12500.0
2008-05-13 10:35:00,33.02,33.05,33.02,33.05,45400.0,26.3614,26.3853,26.3614,26.3853,45400.0
2008-05-13 10:40:00,33.06,33.08,33.04,33.04,363000.0,26.3933,26.4093,26.3774,26.3774,363000.0
2008-05-13 10:45:00,33.03,33.03,32.94,32.94,14200.0,26.3694,26.3694,26.2975,26.2975,14200.0
2008-05-13 10:50:00,32.94,32.94,32.9,32.9,21800.0,26.2975,26.2975,26.2656,26.2656,21800.0
2008-05-13 10:55:00,32.89,32.89,32.85,32.85,10200.0,26.2576,26.2576,26.2257,26.2257,10200.0
2008-05-13 11:00:00,32.85,32.85,32.8,32.83,26000.0,26.2257,26.2257,26.1858,26.2097,26000.0
2008-05-13 11:05:00,32.83,32.86,32.83,32.86,8000.0,26.2097,26.2337,26.2097,26.2337,8000.0
2008-05-13 11:10:00,32.87,32.89,32.87,32.87,13600.0,26.2416,26.2576,26.2416,26.2416,13600.0
2008-05-13 11:15:00,32.87,32.87,32.84,32.84,10000.0,26.2416,26.2416,26.2177,26.2177,10000.0
2008-05-13 11:20:00,32.81,32.81,32.8,32.8,5500.0,26.1937,26.1937,26.1858,26.1858,5500.0
2008-05-13 11:25:00,32.81,32.83,32.8,32.8,6400.0,26.1937,26.2097,26.1858,26.1858,6400.0
2008-05-13 11:30:00,32.8,32.8,32.79,32.8,3000.0,26.1858,26.1858,26.1778,26.1858,3000.0
2008-05-13 11:35:00,32.8,32.84,32.74,32.74,13600.0,26.1858,26.2177,26.1379,26.1379,13600.0
2008-05-13 11:40:00,32.74,32.77,32.73,32.77,27300.0,26.1379,26.1618,26.1299,26.1618,27300.0
2008-05-13 11:45:00,32.78,32.83,32.78,32.81,35000.0,26.1698,26.2097,26.1698,26.1937,35000.0
2008-05-13 11:50:00,32.8,32.83,32.79,32.82,6100.0,26.1858,26.2097,26.1778,26.2017,6100.0
2008-05-13 11:55:00,32.82,32.83,32.79,32.83,10600.0,26.2017,26.2097,26.1778,26.2097,10600.0
2008-05-13 12:00:00,32.83,32.91,32.83,32.89,26300.0,26.2097,26.2736,26.2097,26.2576,26300.0
2008-05-13 12:05:00,32.9,32.95,32.9,32.92,28000.0,26.2656,26.3055,26.2656,26.2816,28000.0
2008-05-13 12:10:00,32.92,32.92,32.87,32.88,10100.0,26.2816,26.2816,26.2416,26.2496,10100.0
2008-05-13 12:15:00,32.9,32.95,32.9,32.94,20300.0,26.2656,26.3055,26.2656,26.2975,20300.0
2008-05-13 12:20:00,32.95,32.96,32.92,32.93,15500.0,26.3055,26.3135,26.2816,26.2895,15500.0
2008-05-13 12:25:00,32.93,32.96,32.93,32.93,3900.0,26.2895,26.3135,26.2895,26.2895,3900.0
2008-05-13 12:30:00,32.93,32.98,32.93,32.97,8200.0,26.2895,26.3295,26.2895,26.3215,8200.0
2008-05-13 12:35:00,32.97,32.97,32.92,32.92,4600.0,26.3215,26.3215,26.2816,26.2816,4600.0
2008-05-13 12:40:00,32.92,32.93,32.91,32.91,6900.0,26.2816,26.2895,26.2736,26.2736,6900.0
2008-05-13 12:45:00,32.91,32.91,32.83,32.83,14000.0,26.2736,26.2736,26.2097,26.2097,14000.0
2008-05-13 12:50:00,32.83,32.84,32.82,32.83,10100.0,26.2097,26.2177,26.2017,26.2097,10100.0
2008-05-13 12:55:00,32.83,32.84,32.83,32.84,4300.0,26.2097,26.2177,26.2097,26.2177,4300.0
2008-05-13 13:00:00,32.84,32.84,32.8,32.84,26800.0,26.2177,26.2177,26.1858,26.2177,26800.0
2008-05-13 13:05:00,32.85,32.86,32.85,32.86,4200.0,26.2257,26.2337,26.2257,26.2337,4200.0
2008-05-13 13:10:00,32.87,32.87,32.83,32.84,25200.0,26.2416,26.2416,26.2097,26.2177,25200.0
2008-05-13 13:15:00,32.83,32.84,32.82,32.83,14200.0,26.2097,26.2177,26.2017,26.2097,14200.0
2008-05-13 13:20:00,32.82,32.88,32.82,32.86,14600.0,26.2017,26.2496,26.2017,26.2337,14600.0
2008-05-13 13:25:00,32.85,32.86,32.85,32.86,6000.0,26.2257,26.2337,26.2257,26.2337,6000.0
2008-05-13 13:30:00,32.86,32.91,32.86,32.89,18000.0,26.2337,26.2736,26.2337,26.2576,18000.0
2008-05-13 13:35:00,32.89,32.89,32.86,32.88,6600.0,26.2576,26.2576,26.2337,26.2496,6600.0
2008-05-13 13:40:00,32.88,32.89,32.88,32.89,43300.0,26.2496,26.2576,26.2496,26.2576,43300.0
2008-05-13 13:45:00,32.89,32.92,32.89,32.9,53200.0,26.2576,26.2816,26.2576,26.2656,53200.0
2008-05-13 13:50:00,32.9,32.94,32.89,32.94,7000.0,26.2656,26.2975,26.2576,26.2975,7000.0
2008-05-13 13:55:00,32.92,32.92,32.89,32.9,16700.0,26.2816,26.2816,26.2576,26.2656,16700.0
2008-05-13 14:00:00,32.89,32.94,32.88,32.93,11300.0,26.2576,26.2975,26.2496,26.2895,11300.0
2008-05-13 14:05:00,32.93,32.93,32.92,32.93,7500.0,26.2895,26.2895,26.2816,26.2895,7500.0
2008-05-13 14:10:00,32.93,32.93,32.88,32.91,11000.0,26.2895,26.2895,26.2496,26.2736,11000.0
2008-05-13 14:15:00,32.91,32.93,32.9,32.91,4600.0,26.2736,26.2895,26.2656,26.2736,4600.0
2008-05-13 14:20:00,32.91,32.92,32.86,32.86,16500.0,26.2736,26.2816,26.2337,26.2337,16500.0
2008-05-13 14:25:00,32.87,32.89,32.87,32.89,7300.0,26.2416,26.2576,26.2416,26.2576,7300.0
2008-05-13 14:30:00,32.88,32.88,32.87,32.87,4100.0,26.2496,26.2496,26.2416,26.2416,4100.0
2008-05-13 14:35:00,32.88,32.88,32.87,32.87,10500.0,26.2496,26.2496,26.2416,26.2416,10500.0
2008-05-13 14:40:00,32.88,32.88,32.87,32.87,5800.0,26.2496,26.2496,26.2416,26.2416,5800.0
2008-05-13 14:45:00,32.88,32.89,32.87,32.87,6200.0,26.2496,26.2576,26.2416,26.2416,6200.0
2008-05-13 14:50:00,32.88,32.93,32.87,32.93,14500.0,26.2496,26.2895,26.2416,26.2895,14500.0
2008-05-13 14:55:00,32.95,32.99,32.95,32.99,7000.0,26.3055,26.3374,26.3055,26.3374,7000.0
2008-05-13 15:00:00,32.99,33.04,32.98,33.03,5300.0,26.3374,26.3774,26.3295,26.3694,5300.0
2008-05-13 15:05:00,33.02,33.02,33.0,33.0,5600.0,26.3614,26.3614,26.3454,26.3454,5600.0
2008-05-13 15:10:00,33.01,33.02,32.98,32.98,25900.0,26.3534,26.3614,26.3295,26.3295,25900.0
2008-05-13 15:15:00,32.95,32.96,32.94,32.94,12800.0,26.3055,26.3135,26.2975,26.2975,12800.0
2008-05-13 15:20:00,32.94,32.95,32.92,32.92,10800.0,26.2975,26.3055,26.2816,26.2816,10800.0
2008-05-13 15:25:00,32.92,32.95,32.89,32.94,32900.0,26.2816,26.3055,26.2576,26.2975,32900.0
2008-05-13 15:30:00,32.95,32.96,32.94,32.95,12500.0,26.3055,26.3135,26.2975,26.3055,12500.0
2008-05-13 15:35:00,32.95,32.96,32.92,32.95,19800.0,26.3055,26.3135,26.2816,26.3055,19800.0
2008-05-13 15:40:00,32.95,32.96,32.93,32.94,15100.0,26.3055,26.3135,26.2895,26.2975,15100.0
2008-05-13 15:45:00,32.94,32.94,32.91,32.92,48800.0,26.2975,26.2975,26.2736,26.2816,48800.0
2008-05-13 15:50:00,32.92,32.96,32.92,32.95,41600.0,26.2816,26.3135,26.2816,26.3055,41600.0
2008-05-13 15:55:00,32.96,32.99,32.95,32.98,69100.0,26.3135,26.3374,26.3055,26.3295,69100.0
2008-05-14 09:30:00,33.14,33.23,33.06,33.2,35900.0,26.4572,26.529,26.3933,26.5051,35900.0
2008-05-14 09:35:00,33.2,33.32,33.19,33.32,70600.0,26.5051,26.6009,26.4971,26.6009,70600.0
2008-05-14 09:40:00,33.31,33.37,33.3,33.34,37500.0,26.5929,26.6408,26.5849,26.6169,37500.0
2008-05-14 09:45:00,33.36,33.4,33.33,33.4,25600.0,26.6328,26.6648,26.6089,26.6648,25600.0
2008-05-14 09:50:00,33.4,33.45,33.38,33.44,330200.0,26.6648,26.7047,26.6488,26.6967,330200.0
2008-05-14 09:55:00,33.44,33.45,33.4,33.43,284700.0,26.6967,26.7047,26.6648,26.6887,284700.0
2008-05-14 10:00:00,33.42,33.42,33.38,33.38,72300.0,26.6807,26.6807,26.6488,26.6488,72300.0
2008-05-14 10:05:00,33.37,33.4,33.36,33.37,58700.0,26.6408,26.6648,26.6328,26.6408,58700.0
2008-05-14 10:10:00,33.36,33.38,33.33,33.34,13500.0,26.6328,26.6488,26.6089,26.6169,13500.0
2008-05-14 10:15:00,33.35,33.37,33.35,33.37,9100.0,26.6248,26.6408,26.6248,26.6408,9100.0
2008-05-14 10:20:00,33.36,33.37,33.35,33.37,19500.0,26.6328,26.6408,26.6248,26.6408,19500.0
2008-05-14 10:25:00,33.37,33.4,33.37,33.38,14300.0,26.6408,26.6648,26.6408,26.6488,14300.0
2008-05-14 10:30:00,33.38,33.42,33.33,33.39,45100.0,26.6488,26.6807,26.6089,26.6568,45100.0
2008-05-14 10:35:00,33.38,33.46,33.37,33.44,42500.0,26.6488,26.7127,26.6408,26.6967,42500.0
2008-05-14 10:40:00,33.44,33.46,33.42,33.42,37500.0,26.6967,26.7127,26.6807,26.6807,37500.0
2008-05-14 10:45:00,33.42,33.43,33.4,33.4,11900.0,26.6807,26.6887,26.6648,26.6648,11900.0
2008-05-14 10:50:00,33.41,33.41,33.41,33.41,5000.0,26.6727,26.6727,26.6727,26.6727,5000.0
2008-05-14 10:55:00,33.4,33.42,33.38,33.42,36500.0,26.6648,26.6807,26.6488,26.6807,36500.0
2008-05-14 11:00:00,33.44,33.44,33.41,33.41,4800.0,26.6967,26.6967,26.6727,26.6727,4800.0
2008-05-14 11:05:00,33.4,33.42,33.39,33.42,1100.0,26.6648,26.6807,26.6568,26.6807,1100.0
2008-05-14 11:10:00,33.41,33.42,33.37,33.37,93600.0,26.6727,26.6807,26.6408,26.6408,93600.0
2008-05-14 11:15:00,33.38,33.4,33.38,33.39,34000.0,26.6488,26.6648,26.6488,26.6568,34000.0
2008-05-14 11:20:00,33.38,33.39,33.36,33.37,64300.0,26.6488,26.6568,26.6328,26.6408,64300.0
2008-05-14 11:25:00,33.37,33.41,33.36,33.41,18400.0,26.6408,26.6727,26.6328,26.6727,18400.0
2008-05-14 11:30:00,33.41,33.41,33.3,33.4,153100.0,26.6727,26.6727,26.5849,26.6648,153100.0
2008-05-14 11:35:00,33.4,33.42,33.4,33.42,4600.0,26.6648,26.6807,26.6648,26.6807,4600.0
2008-05-14 11:40:00,33.42,33.44,33.42,33.43,25100.0,26.6807,26.6967,26.6807,26.6887,25100.0
2008-05-14 11:45:00,33.42,33.42,33.41,33.41,24500.0,26.6807,26.6807,26.6727,26.6727,24500.0
2008-05-14 11:50:00,33.41,33.42,33.38,33.38,54700.0,26.6727,26.6807,26.6488,26.6488,54700.0
2008-05-14 11:55:00,33.39,33.4,33.38,33.38,7400.0,26.6568,26.6648,26.6488,26.6488,7400.0
2008-05-14 12:00:00,33.39,33.41,33.39,33.41,11100.0,26.6568,26.6727,26.6568,26.6727,11100.0
2008-05-14 12:05:00,33.4,33.42,33.4,33.42,1300.0,26.6648,26.6807,26.6648,26.6807,1300.0
2008-05-14 12:10:00,33.42,33.43,33.41,33.41,3900.0,26.6807,26.6887,26.6727,26.6727,3900.0
2008-05-14 12:15:00,33.42,33.42,33.4,33.41,4300.0,26.6807,26.6807,26.6648,26.6727,4300.0
2008-05-14 12:20:00,33.41,33.41,33.41,33.41,16000.0,26.6727,26.6727,26.6727,26.6727,16000.0
2008-05-14 12:25:00,33.42,33.45,33.41,33.42,41000.0,26.6807,26.7047,26.6727,26.6807,41000.0
2008-05-14 12:30:00,33.42,33.42,33.41,33.42,11600.0,26.6807,26.6807,26.6727,26.6807,11600.0
2008-05-14 12:35:00,33.43,33.43,33.4,33.42,18900.0,26.6887,26.6887,26.6648,26.6807,18900.0
2008-05-14 12:40:00,33.42,33.42,33.4,33.41,16800.0,26.6807,26.6807,26.6648,26.6727,16800.0
2008-05-14 12:45:00,33.42,33.42,33.41,33.42,8300.0,26.6807,26.6807,26.6727,26.6807,8300.0
2008-05-14 12:50:00,33.42,33.43,33.41,33.43,15900.0,26.6807,26.6887,26.6727,26.6887,15900.0
2008-05-14 12:55:00,33.44,33.46,33.43,33.45,8700.0,26.6967,26.7127,26.6887,26.7047,8700.0
2008-05-14 13:00:00,33.45,33.46,33.44,33.44,15600.0,26.7047,26.7127,26.6967,26.6967,15600.0
2008-05-14 13:05:00,33.45,33.48,33.45,33.47,18800.0,26.7047,26.7286,26.7047,26.7207,18800.0
2008-05-14 13:10:00,33.48,33.5,33.47,33.5,9100.0,26.7286,26.7446,26.7207,26.7446,9100.0
2008-05-14 13:15:00,33.51,33.51,33.5,33.5,32700.0,26.7526,26.7526,26.7446,26.7446,32700.0
2008-05-14 13:20:00,33.51,33.51,33.49,33.49,33400.0,26.7526,26.7526,26.7366,26.7366,33400.0
2008-05-14 13:25:00,33.49,33.49,33.48,33.48,6000.0,26.7366,26.7366,26.7286,26.7286,6000.0
2008-05-14 13:30:00,33.48,33.48,33.47,33.47,12800.0,26.7286,26.7286,26.7207,26.7207,12800.0
2008-05-14 13:35:00,33.48,33.5,33.47,33.48,12200.0,26.7286,26.7446,26.7207,26.7286,12200.0
2008-05-14 13:40:00,33.48,33.51,33.48,33.49,55900.0,26.7286,26.7526,26.7286,26.7366,55900.0
2008-05-14 13:45:00,33.5,33.52,33.5,33.5,21400.0,26.7446,26.7606,26.7446,26.7446,21400.0
2008-05-14 13:50:00,33.51,33.51,33.5,33.51,167000.0,26.7526,26.7526,26.7446,26.7526,167000.0
2008-05-14 13:55:00,33.51,33.51,33.5,33.5,10000.0,26.7526,26.7526,26.7446,26.7446,10000.0
2008-05-14 14:00:00,33.51,33.52,33.51,33.51,77000.0,26.7526,26.7606,26.7526,26.7526,77000.0
2008-05-14 14:05:00,33.51,33.52,33.5,33.5,16300.0,26.7526,26.7606,26.7446,26.7446,16300.0
2008-05-14 14:10:00,33.51,33.51,33.5,33.51,14200.0,26.7526,26.7526,26.7446,26.7526,14200.0
2008-05-14 14:15:00,33.52,33.52,33.5,33.51,10800.0,26.7606,26.7606,26.7446,26.7526,10800.0
2008-05-14 14:20:00,33.52,33.52,33.49,33.49,9900.0,26.7606,26.7606,26.7366,26.7366,9900.0
2008-05-14 14:25:00,33.49,33.52,33.49,33.51,26600.0,26.7366,26.7606,26.7366,26.7526,26600.0
2008-05-14 14:30:00,33.51,33.55,33.51,33.53,29000.0,26.7526,26.7845,26.7526,26.7686,29000.0
2008-05-14 14:35:00,33.53,33.53,33.48,33.5,30500.0,26.7686,26.7686,26.7286,26.7446,30500.0
2008-05-14 14:40:00,33.5,33.51,33.49,33.5,14600.0,26.7446,26.7526,26.7366,26.7446,14600.0
2008-05-14 14:45:00,33.51,33.51,33.5,33.51,34000.0,26.7526,26.7526,26.7446,26.7526,34000.0
2008-05-14 14:50:00,33.5,33.5,33.47,33.48,17200.0,26.7446,26.7446,26.7207,26.7286,17200.0
2008-05-14 14:55:00,33.49,33.5,33.47,33.48,11800.0,26.7366,26.7446,26.7207,26.7286,11800.0
2008-05-14 15:00:00,33.47,33.48,33.45,33.47,25100.0,26.7207,26.7286,26.7047,26.7207,25100.0
2008-05-14 15:05:00,33.47,33.47,33.4,33.4,47400.0,26.7207,26.7207,26.6648,26.6648,47400.0
2008-05-14 15:10:00,33.4,33.43,33.4,33.43,27400.0,26.6648,26.6887,26.6648,26.6887,27400.0
2008-05-14 15:15:00,33.43,33.45,33.43,33.44,23100.0,26.6887,26.7047,26.6887,26.6967,23100.0
2008-05-14 15:20:00,33.43,33.44,33.37,33.37,40800.0,26.6887,26.6967,26.6408,26.6408,40800.0
2008-05-14 15:25:00,33.37,33.4,33.37,33.39,34700.0,26.6408,26.6648,26.6408,26.6568,34700.0
2008-05-14 15:30:00,33.4,33.4,33.36,33.36,27200.0,26.6648,26.6648,26.6328,26.6328,27200.0
2008-05-14 15:35:00,33.36,33.36,33.29,33.31,47800.0,26.6328,26.6328,26.5769,26.5929,47800.0
2008-05-14 15:40:00,33.31,33.34,33.26,33.26,67000.0,26.5929,26.6169,26.553,26.553,67000.0
2008-05-14 15:45:00,33.25,33.3,33.24,33.29,51000.0,26.545,26.5849,26.537,26.5769,51000.0
2008-05-14 15:50:00,33.3,33.3,33.24,33.28,113900.0,26.5849,26.5849,26.537,26.569,113900.0
2008-05-14 15:55:00,33.28,33.31,33.26,33.29,155000.0,26.569,26.5929,26.553,26.5769,155000.0
2008-05-15 09:30:00,33.17,33.24,33.12,33.12,10400.0,26.4811,26.537,26.4412,26.4412,10400.0
2008-05-15 09:35:00,33.14,33.15,33.11,33.15,47500.0,26.4572,26.4652,26.4332,26.4652,47500.0
2008-05-15 09:40:00,33.17,33.22,33.09,33.09,24900.0,26.4811,26.5211,26.4173,26.4173,24900.0
2008-05-15 09:45:00,33.09,33.15,33.03,33.13,87800.0,26.4173,26.4652,26.3694,26.4492,87800.0
2008-05-15 09:50:00,33.12,33.13,33.02,33.08,38800.0,26.4412,26.4492,26.3614,26.4093,38800.0
2008-05-15 09:55:00,33.08,33.11,33.06,33.1,425000.0,26.4093,26.4332,26.3933,26.4253,425000.0
2008-05-15 10:00:00,33.1,33.18,33.09,33.13,249400.0,26.4253,26.4891,26.4173,26.4492,249400.0
2008-05-15 10:05:00,33.13,33.19,33.13,33.19,123800.0,26.4492,26.4971,26.4492,26.4971,123800.0
2008-05-15 10:10:00,33.21,33.22,33.08,33.12,86900.0,26.5131,26.5211,26.4093,26.4412,86900.0
2008-05-15 10:15:00,33.12,33.23,33.12,33.23,20600.0,26.4412,26.529,26.4412,26.529,20600.0
2008-05-15 10:20:00,33.23,33.32,33.23,33.3,27400.0,26.529,26.6009,26.529,26.5849,27400.0
2008-05-15 10:25:00,33.3,33.32,33.27,33.31,186900.0,26.5849,26.6009,26.561,26.5929,186900.0
2008-05-15 10:30:00,33.31,33.35,33.27,33.27,129600.0,26.5929,26.6248,26.561,26.561,129600.0
2008-05-15 10:35:00,33.28,33.28,33.23,33.28,11600.0,26.569,26.569,26.529,26.569,11600.0
2008-05-15 10:40:00,33.28,33.33,33.28,33.29,25900.0,26.569,26.6089,26.569,26.5769,25900.0
2008-05-15 10:45:00,33.3,33.32,33.29,33.3,20800.0,26.5849,26.6009,26.5769,26.5849,20800.0
2008-05-15 10:50:00,33.3,33.3,33.28,33.28,23500.0,26.5849,26.5849,26.569,26.569,23500.0
2008-05-15 10:55:00,33.28,33.31,33.28,33.3,25500.0,26.569,26.5929,26.569,26.5849,25500.0
2008-05-15 11:00:00,33.3,33.33,33.29,33.33,21700.0,26.5849,26.6089,26.5769,26.6089,21700.0
2008-05-15 11:05:00,33.34,33.34,33.31,33.32,14600.0,26.6169,26.6169,26.5929,26.6009,14600.0
2008-05-15 11:10:00,33.3,33.3,33.28,33.28,31900.0,26.5849,26.5849,26.569,26.569,31900.0
2008-05-15 11:15:00,33.28,33.3,33.23,33.23,19800.0,26.569,26.5849,26.529,26.529,19800.0
2008-05-15 11:20:00,33.23,33.29,33.23,33.29,16900.0,26.529,26.5769,26.529,26.5769,16900.0
2008-05-15 11:25:00,33.28,33.29,33.26,33.26,15100.0,26.569,26.5769,26.553,26.553,15100.0
2008-05-15 11:30:00,33.27,33.29,33.27,33.27,12600.0,26.561,26.5769,26.561,26.561,12600.0
2008-05-15 11:35:00,33.28,33.28,33.26,33.27,19900.0,26.569,26.569,26.553,26.561,19900.0
2008-05-15 11:40:00,33.27,33.28,33.24,33.26,44400.0,26.561,26.569,26.537,26.553,44400.0
2008-05-15 11:45:00,33.26,33.29,33.25,33.29,16500.0,26.553,26.5769,26.545,26.5769,16500.0
2008-05-15 11:50:00,33.29,33.29,33.25,33.28,32600.0,26.5769,26.5769,26.545,26.569,32600.0
2008-05-15 11:55:00,33.29,33.31,33.28,33.31,13700.0,26.5769,26.5929,26.569,26.5929,13700.0
2008-05-15 12:00:00,33.31,33.37,33.3,33.37,24800.0,26.5929,26.6408,26.5849,26.6408,24800.0
2008-05-15 12:05:00,33.37,33.43,33.37,33.41,44400.0,26.6408,26.6887,26.6408,26.6727,44400.0
2008-05-15 12:10:00,33.4,33.44,33.39,33.43,32600.0,26.6648,26.6967,26.6568,26.6887,32600.0
2008-05-15 12:15:00,33.44,33.45,33.41,33.41,40200.0,26.6967,26.7047,26.6727,26.6727,40200.0
2008-05-15 12:20:00,33.41,33.49,33.41,33.47,98800.0,26.6727,26.7366,26.6727,26.7207,98800.0
2008-05-15 12:25:00,33.47,33.52,33.44,33.52,45700.0,26.7207,26.7606,26.6967,26.7606,45700.0
2008-05-15 12:30:00,33.52,33.56,33.5,33.5,91800.0,26.7606,26.7925,26.7446,26.7446,91800.0
2008-05-15 12:35:00,33.5,33.58,33.5,33.58,125500.0,26.7446,26.8085,26.7446,26.8085,125500.0
2008-05-15 12:40:00,33.58,33.61,33.58,33.59,213700.0,26.8085,26.8324,26.8085,26.8165,213700.0
2008-05-15 12:45:00,33.59,33.61,33.59,33.61,25700.0,26.8165,26.8324,26.8165,26.8324,25700.0
2008-05-15 12:50:00,33.6,33.6,33.57,33.58,38700.0,26.8244,26.8244,26.8005,26.8085,38700.0
2008-05-15 12:55:00,33.57,33.58,33.55,33.58,10700.0,26.8005,26.8085,26.7845,26.8085,10700.0
2008-05-15 13:00:00,33.57,33.62,33.57,33.62,44300.0,26.8005,26.8404,26.8005,26.8404,44300.0
2008-05-15 13:05:00,33.63,33.67,33.62,33.62,30800.0,26.8484,26.8803,26.8404,26.8404,30800.0
2008-05-15 13:10:00,33.61,33.64,33.6,33.63,21900.0,26.8324,26.8564,26.8244,26.8484,21900.0
2008-05-15 13:15:00,33.63,33.63,33.6,33.6,42800.0,26.8484,26.8484,26.8244,26.8244,42800.0
2008-05-15 13:20:00,33.6,33.61,33.57,33.61,35800.0,26.8244,26.8324,26.8005,26.8324,35800.0
2008-05-15 13:25:00,33.61,33.63,33.6,33.61,57000.0,26.8324,26.8484,26.8244,26.8324,57000.0
2008-05-15 13:30:00,33.61,33.62,33.6,33.6,65000.0,26.8324,26.8404,26.8244,26.8244,65000.0
2008-05-15 13:35:00,33.6,33.61,33.51,33.52,43200.0,26.8244,26.8324,26.7526,26.7606,43200.0
2008-05-15 13:40:00,33.52,33.52,33.49,33.52,37100.0,26.7606,26.7606,26.7366,26.7606,37100.0
2008-05-15 13:45:00,33.52,33.59,33.52,33.58,39400.0,26.7606,26.8165,26.7606,26.8085,39400.0
2008-05-15 13:50:00,33.58,33.58,33.5,33.5,44100.0,26.8085,26.8085,26.7446,26.7446,44100.0
2008-05-15 13:55:00,33.5,33.54,33.49,33.54,24600.0,26.7446,26.7765,26.7366,26.7765,24600.0
2008-05-15 14:00:00,33.54,33.55,33.53,33.54,11700.0,26.7765,26.7845,26.7686,26.7765,11700.0
2008-05-15 14:05:00,33.54,33.6,33.53,33.6,29900.0,26.7765,26.8244,26.7686,26.8244,29900.0
2008-05-15 14:10:00,33.6,33.62,33.59,33.59,55100.0,26.8244,26.8404,26.8165,26.8165,55100.0
2008-05-15 14:15:00,33.6,33.6,33.57,33.59,49600.0,26.8244,26.8244,26.8005,26.8165,49600.0
2008-05-15 14:20:00,33.58,33.62,33.57,33.58,63900.0,26.8085,26.8404,26.8005,26.8085,63900.0
2008-05-15 14:25:00,33.58,33.59,33.48,33.5,66400.0,26.8085,26.8165,26.7286,26.7446,66400.0
2008-05-15 14:30:00,33.5,33.54,33.49,33.52,23800.0,26.7446,26.7765,26.7366,26.7606,23800.0
2008-05-15 14:35:00,33.52,33.54,33.52,33.53,20700.0,26.7606,26.7765,26.7606,26.7686,20700.0
2008-05-15 14:40:00,33.53,33.54,33.52,33.54,26700.0,26.7686,26.7765,26.7606,26.7765,26700.0
2008-05-15 14:45:00,33.54,33.55,33.51,33.51,63600.0,26.7765,26.7845,26.7526,26.7526,63600.0
2008-05-15 14:50:00,33.52,33.59,33.52,33.59,32600.0,26.7606,26.8165,26.7606,26.8165,32600.0
2008-05-15 14:55:00,33.58,33.59,33.56,33.56,42900.0,26.8085,26.8165,26.7925,26.7925,42900.0
2008-05-15 15:00:00,33.55,33.56,33.53,33.55,13200.0,26.7845,26.7925,26.7686,26.7845,13200.0
2008-05-15 15:05:00,33.55,33.59,33.55,33.59,15500.0,26.7845,26.8165,26.7845,26.8165,15500.0
2008-05-15 15:10:00,33.59,33.62,33.58,33.59,118100.0,26.8165,26.8404,26.8085,26.8165,118100.0
2008-05-15 15:15:00,33.59,33.64,33.59,33.64,34900.0,26.8165,26.8564,26.8165,26.8564,34900.0
2008-05-15 15:20:00,33.63,33.63,33.58,33.61,72400.0,26.8484,26.8484,26.8085,26.8324,72400.0
2008-05-15 15:25:00,33.6,33.61,33.59,33.6,81000.0,26.8244,26.8324,26.8165,26.8244,81000.0
2008-05-15 15:30:00,33.59,33.59,33.56,33.56,94700.0,26.8165,26.8165,26.7925,26.7925,94700.0
2008-05-15 15:35:00,33.57,33.63,33.56,33.63,231000.0,26.8005,26.8484,26.7925,26.8484,231000.0
2008-05-15 15:40:00,33.65,33.69,33.65,33.68,87500.0,26.8644,26.8963,26.8644,26.8883,87500.0
2008-05-15 15:45:00,33.69,33.71,33.68,33.71,71700.0,26.8963,26.9123,26.8883,26.9123,71700.0
2008-05-15 15:50:00,33.71,33.72,33.69,33.69,141500.0,26.9123,26.9202,26.8963,26.8963,141500.0
2008-05-15 15:55:00,33.69,33.72,33.64,33.72,545600.0,26.8963,26.9202,26.8564,26.9202,545600.0
2008-05-16 09:30:00,33.76,33.76,33.51,33.55,48000.0,26.9522,26.9522,26.7526,26.7845,48000.0
2008-05-16 09:35:00,33.55,33.55,33.48,33.48,42600.0,26.7845,26.7845,26.7286,26.7286,42600.0
2008-05-16 09:40:00,33.48,33.48,33.32,33.32,62600.0,26.7286,26.7286,26.6009,26.6009,62600.0
2008-05-16 09:45:00,33.32,33.39,33.3,33.39,29100.0,26.6009,26.6568,26.5849,26.6568,29100.0
2008-05-16 09:50:00,33.38,33.41,33.35,33.4,51800.0,26.6488,26.6727,26.6248,26.6648,51800.0
2008-05-16 09:55:00,33.37,33.37,33.31,33.31,61100.0,26.6408,26.6408,26.5929,26.5929,61100.0
2008-05-16 10:00:00,33.32,33.32,33.25,33.26,70400.0,26.6009,26.6009,26.545,26.553,70400.0
2008-05-16 10:05:00,33.25,33.27,33.24,33.24,23100.0,26.545,26.561,26.537,26.537,23100.0
2008-05-16 10:10:00,33.25,33.25,33.19,33.23,79300.0,26.545,26.545,26.4971,26.529,79300.0
2008-05-16 10:15:00,33.23,33.3,33.23,33.3,151200.0,26.529,26.5849,26.529,26.5849,151200.0
2008-05-16 10:20:00,33.29,33.31,33.2,33.24,116800.0,26.5769,26.5929,26.5051,26.537,116800.0
2008-05-16 10:25:00,33.24,33.34,33.23,33.34,29600.0,26.537,26.6169,26.529,26.6169,29600.0
2008-05-16 10:30:00,33.35,33.37,33.31,33.32,27500.0,26.6248,26.6408,26.5929,26.6009,27500.0
2008-05-16 10:35:00,33.33,33.34,33.28,33.34,48400.0,26.6089,26.6169,26.569,26.6169,48400.0
2008-05-16 10:40:00,33.36,33.39,33.34,33.35,51500.0,26.6328,26.6568,26.6169,26.6248,51500.0
2008-05-16 10:45:00,33.35,33.36,33.3,33.3,160700.0,26.6248,26.6328,26.5849,26.5849,160700.0
2008-05-16 10:50:00,33.31,33.31,33.23,33.23,65800.0,26.5929,26.5929,26.529,26.529,65800.0
2008-05-16 10:55:00,33.23,33.24,33.18,33.18,64800.0,26.529,26.537,26.4891,26.4891,64800.0
2008-05-16 11:00:00,33.18,33.21,33.15,33.19,60500.0,26.4891,26.5131,26.4652,26.4971,60500.0
2008-05-16 11:05:00,33.19,33.22,33.19,33.21,29300.0,26.4971,26.5211,26.4971,26.5131,29300.0
2008-05-16 11:10:00,33.21,33.21,33.14,33.14,24300.0,26.5131,26.5131,26.4572,26.4572,24300.0
2008-05-16 11:15:00,33.14,33.15,33.14,33.15,18600.0,26.4572,26.4652,26.4572,26.4652,18600.0
2008-05-16 11:20:00,33.16,33.16,33.14,33.14,47600.0,26.4732,26.4732,26.4572,26.4572,47600.0
2008-05-16 11:25:00,33.14,33.15,33.14,33.15,65700.0,26.4572,26.4652,26.4572,26.4652,65700.0
2008-05-16 11:30:00,33.14,33.17,33.13,33.17,24500.0,26.4572,26.4811,26.4492,26.4811,24500.0
2008-05-16 11:35:00,33.16,33.17,33.16,33.17,5000.0,26.4732,26.4811,26.4732,26.4811,5000.0
2008-05-16 11:40:00,33.16,33.17,33.15,33.17,7900.0,26.4732,26.4811,26.4652,26.4811,7900.0
2008-05-16 11:45:00,33.17,33.23,33.16,33.22,43600.0,26.4811,26.529,26.4732,26.5211,43600.0
2008-05-16 11:50:00,33.22,33.24,33.22,33.22,62900.0,26.5211,26.537,26.5211,26.5211,62900.0
2008-05-16 11:55:00,33.23,33.27,33.23,33.23,40100.0,26.529,26.561,26.529,26.529,40100.0
2008-05-16 12:00:00,33.22,33.22,33.2,33.2,14800.0,26.5211,26.5211,26.5051,26.5051,14800.0
2008-05-16 12:05:00,33.2,33.2,33.16,33.2,26400.0,26.5051,26.5051,26.4732,26.5051,26400.0
2008-05-16 12:10:00,33.21,33.24,33.21,33.24,15500.0,26.5131,26.537,26.5131,26.537,15500.0
2008-05-16 12:15:00,33.24,33.27,33.23,33.27,40600.0,26.537,26.561,26.529,26.561,40600.0
2008-05-16 12:20:00,33.26,33.26,33.24,33.24,45800.0,26.553,26.553,26.537,26.537,45800.0
2008-05-16 12:25:00,33.24,33.27,33.23,33.27,16900.0,26.537,26.561,26.529,26.561,16900.0
2008-05-16 12:30:00,33.28,33.31,33.27,33.27,115500.0,26.569,26.5929,26.561,26.561,115500.0
2008-05-16 12:35:00,33.27,33.29,33.27,33.29,15300.0,26.561,26.5769,26.561,26.5769,15300.0
2008-05-16 12:40:00,33.29,33.32,33.29,33.32,18900.0,26.5769,26.6009,26.5769,26.6009,18900.0
2008-05-16 12:45:00,33.32,33.33,33.31,33.31,24600.0,26.6009,26.6089,26.5929,26.5929,24600.0
2008-05-16 12:50:00,33.31,33.34,33.31,33.34,6100.0,26.5929,26.6169,26.5929,26.6169,6100.0
2008-05-16 12:55:00,33.33,33.35,33.33,33.35,8200.0,26.6089,26.6248,26.6089,26.6248,8200.0
2008-05-16 13:00:00,33.35,33.37,33.34,33.37,27000.0,26.6248,26.6408,26.6169,26.6408,27000.0
2008-05-16 13:05:00,33.37,33.65,33.37,33.4,24500.0,26.6408,26.8644,26.6408,26.6648,24500.0
2008-05-16 13:10:00,33.4,33.4,33.38,33.39,18000.0,26.6648,26.6648,26.6488,26.6568,18000.0
2008-05-16 13:15:00,33.39,33.39,33.35,33.35,30800.0,26.6568,26.6568,26.6248,26.6248,30800.0
2008-05-16 13:20:00,33.35,33.39,33.34,33.39,55600.0,26.6248,26.6568,26.6169,26.6568,55600.0
2008-05-16 13:25:00,33.39,33.39,33.37,33.37,16500.0,26.6568,26.6568,26.6408,26.6408,16500.0
2008-05-16 13:30:00,33.37,33.37,33.33,33.34,12000.0,26.6408,26.6408,26.6089,26.6169,12000.0
2008-05-16 13:35:00,33.31,33.31,33.23,33.27,43800.0,26.5929,26.5929,26.529,26.561,43800.0
2008-05-16 13:40:00,33.26,33.26,33.25,33.26,12800.0,26.553,26.553,26.545,26.553,12800.0
2008-05-16 13:45:00,33.26,33.27,33.25,33.26,7900.0,26.553,26.561,26.545,26.553,7900.0
2008-05-16 13:50:00,33.25,33.25,33.23,33.24,20600.0,26.545,26.545,26.529,26.537,20600.0
2008-05-16 13:55:00,33.25,33.31,33.25,33.28,140900.0,26.545,26.5929,26.545,26.569,140900.0
2008-05-16 14:00:00,33.27,33.27,33.25,33.26,15300.0,26.561,26.561,26.545,26.553,15300.0
2008-05-16 14:05:00,33.26,33.27,33.23,33.27,38000.0,26.553,26.561,26.529,26.561,38000.0
2008-05-16 14:10:00,33.27,33.3,33.27,33.3,20700.0,26.561,26.5849,26.561,26.5849,20700.0
2008-05-16 14:15:00,33.3,33.31,33.28,33.3,15300.0,26.5849,26.5929,26.569,26.5849,15300.0
2008-05-16 14:20:00,33.31,33.34,33.31,33.32,16000.0,26.5929,26.6169,26.5929,26.6009,16000.0
2008-05-16 14:25:00,33.3,33.31,33.28,33.31,13200.0,26.5849,26.5929,26.569,26.5929,13200.0
2008-05-16 14:30:00,33.31,33.31,33.28,33.29,16600.0,26.5929,26.5929,26.569,26.5769,16600.0
2008-05-16 14:35:00,33.29,33.31,33.29,33.3,18400.0,26.5769,26.5929,26.5769,26.5849,18400.0
2008-05-16 14:40:00,33.31,33.33,33.3,33.33,11200.0,26.5929,26.6089,26.5849,26.6089,11200.0
2008-05-16 14:45:00,33.33,33.35,33.33,33.33,28100.0,26.6089,26.6248,26.6089,26.6089,28100.0
2008-05-16 14:50:00,33.33,33.37,33.33,33.37,15500.0,26.6089,26.6408,26.6089,26.6408,15500.0
2008-05-16 14:55:00,33.37,33.39,33.37,33.37,49400.0,26.6408,26.6568,26.6408,26.6408,49400.0
2008-05-16 15:00:00,33.37,33.37,33.31,33.35,43800.0,26.6408,26.6408,26.5929,26.6248,43800.0
2008-05-16 15:05:00,33.34,33.39,33.34,33.39,17300.0,26.6169,26.6568,26.6169,26.6568,17300.0
2008-05-16 15:10:00,33.39,33.4,33.38,33.38,47100.0,26.6568,26.6648,26.6488,26.6488,47100.0
2008-05-16 15:15:00,33.37,33.4,33.36,33.4,20300.0,26.6408,26.6648,26.6328,26.6648,20300.0
2008-05-16 15:20:00,33.39,33.4,33.39,33.4,37800.0,26.6568,26.6648,26.6568,26.6648,37800.0
2008-05-16 15:25:00,33.4,33.4,33.36,33.38,126200.0,26.6648,26.6648,26.6328,26.6488,126200.0
2008-05-16 15:30:00,33.38,33.39,33.35,33.38,86700.0,26.6488,26.6568,26.6248,26.6488,86700.0
2008-05-16 15:35:00,33.38,33.4,33.38,33.4,70000.0,26.6488,26.6648,26.6488,26.6648,70000.0
2008-05-16 15:40:00,33.4,33.43,33.4,33.41,81000.0,26.6648,26.6887,26.6648,26.6727,81000.0
2008-05-16 15:45:00,33.41,33.43,33.39,33.43,58800.0,26.6727,26.6887,26.6568,26.6887,58800.0
2008-05-16 15:50:00,33.43,33.43,33.39,33.4,160700.0,26.6887,26.6887,26.6568,26.6648,160700.0
2008-05-16 15:55:00,33.41,33.41,33.36,33.36,150100.0,26.6727,26.6727,26.6328,26.6328,150100.0
2008-05-19 09:30:00,33.35,33.37,33.3,33.36,17500.0,26.6248,26.6408,26.5849,26.6328,17500.0
2008-05-19 09:35:00,33.38,33.39,33.28,33.28,90700.0,26.6488,26.6568,26.569,26.569,90700.0
2008-05-19 09:40:00,33.27,33.32,33.24,33.3,48800.0,26.561,26.6009,26.537,26.5849,48800.0
2008-05-19 09:45:00,33.28,33.35,33.26,33.33,12900.0,26.569,26.6248,26.553,26.6089,12900.0
2008-05-19 09:50:00,33.33,33.39,33.33,33.39,62200.0,26.6089,26.6568,26.6089,26.6568,62200.0
2008-05-19 09:55:00,33.39,33.41,33.35,33.41,30900.0,26.6568,26.6727,26.6248,26.6727,30900.0
2008-05-19 10:00:00,33.42,33.44,33.36,33.4,71700.0,26.6807,26.6967,26.6328,26.6648,71700.0
2008-05-19 10:05:00,33.41,33.44,33.39,33.44,12300.0,26.6727,26.6967,26.6568,26.6967,12300.0
2008-05-19 10:10:00,33.44,33.45,33.4,33.43,117200.0,26.6967,26.7047,26.6648,26.6887,117200.0
2008-05-19 10:15:00,33.43,33.44,33.4,33.42,41300.0,26.6887,26.6967,26.6648,26.6807,41300.0
2008-05-19 10:20:00,33.43,33.44,33.41,33.42,29200.0,26.6887,26.6967,26.6727,26.6807,29200.0
2008-05-19 10:25:00,33.43,33.45,33.42,33.45,20700.0,26.6887,26.7047,26.6807,26.7047,20700.0
2008-05-19 10:30:00,33.44,33.46,33.44,33.46,12400.0,26.6967,26.7127,26.6967,26.7127,12400.0
2008-05-19 10:35:00,33.46,33.57,33.46,33.56,37400.0,26.7127,26.8005,26.7127,26.7925,37400.0
2008-05-19 10:40:00,33.55,33.55,33.45,33.45,24500.0,26.7845,26.7845,26.7047,26.7047,24500.0
2008-05-19 10:45:00,33.45,33.47,33.44,33.45,10300.0,26.7047,26.7207,26.6967,26.7047,10300.0
2008-05-19 10:50:00,33.45,33.49,33.44,33.49,9500.0,26.7047,26.7366,26.6967,26.7366,9500.0
2008-05-19 10:55:00,33.49,33.5,33.48,33.48,10700.0,26.7366,26.7446,26.7286,26.7286,10700.0
2008-05-19 11:00:00,33.48,33.5,33.46,33.49,409600.0,26.7286,26.7446,26.7127,26.7366,409600.0
2008-05-19 11:05:00,33.49,33.49,33.47,33.47,19200.0,26.7366,26.7366,26.7207,26.7207,19200.0
2008-05-19 11:10:00,33.47,33.51,33.47,33.5,17800.0,26.7207,26.7526,26.7207,26.7446,17800.0
2008-05-19 11:15:00,33.5,33.61,33.5,33.61,45900.0,26.7446,26.8324,26.7446,26.8324,45900.0
2008-05-19 11:20:00,33.61,33.62,33.59,33.61,34800.0,26.8324,26.8404,26.8165,26.8324,34800.0
2008-05-19 11:25:00,33.62,33.64,33.6,33.61,55300.0,26.8404,26.8564,26.8244,26.8324,55300.0
2008-05-19 11:30:00,33.62,33.62,33.6,33.61,38900.0,26.8404,26.8404,26.8244,26.8324,38900.0
2008-05-19 11:35:00,33.62,33.63,33.6,33.63,10600.0,26.8404,26.8484,26.8244,26.8484,10600.0
2008-05-19 11:40:00,33.64,33.67,33.63,33.66,17600.0,26.8564,26.8803,26.8484,26.8723,17600.0
2008-05-19 11:45:00,33.66,33.66,33.63,33.64,6400.0,26.8723,26.8723,26.8484,26.8564,6400.0
2008-05-19 11:50:00,33.63,33.63,33.6,33.6,8000.0,26.8484,26.8484,26.8244,26.8244,8000.0
2008-05-19 11:55:00,33.6,33.6,33.58,33.58,29400.0,26.8244,26.8244,26.8085,26.8085,29400.0
2008-05-19 12:00:00,33.58,33.58,33.56,33.56,17700.0,26.8085,26.8085,26.7925,26.7925,17700.0
2008-05-19 12:05:00,33.56,33.57,33.56,33.57,5600.0,26.7925,26.8005,26.7925,26.8005,5600.0
2008-05-19 12:10:00,33.58,33.59,33.56,33.56,9900.0,26.8085,26.8165,26.7925,26.7925,9900.0
2008-05-19 12:15:00,33.56,33.59,33.56,33.58,19200.0,26.7925,26.8165,26.7925,26.8085,19200.0
2008-05-19 12:20:00,33.57,33.58,33.55,33.57,9700.0,26.8005,26.8085,26.7845,26.8005,9700.0
2008-05-19 12:25:00,33.57,33.58,33.55,33.58,15500.0,26.8005,26.8085,26.7845,26.8085,15500.0
2008-05-19 12:30:00,33.58,33.61,33.58,33.6,12200.0,26.8085,26.8324,26.8085,26.8244,12200.0
2008-05-19 12:35:00,33.61,33.61,33.6,33.6,5000.0,26.8324,26.8324,26.8244,26.8244,5000.0
2008-05-19 12:40:00,33.58,33.6,33.58,33.58,7100.0,26.8085,26.8244,26.8085,26.8085,7100.0
2008-05-19 12:45:00,33.57,33.58,33.56,33.56,16500.0,26.8005,26.8085,26.7925,26.7925,16500.0
2008-05-19 12:50:00,33.56,33.57,33.56,33.56,6100.0,26.7925,26.8005,26.7925,26.7925,6100.0
2008-05-19 12:55:00,33.56,33.57,33.51,33.57,28100.0,26.7925,26.8005,26.7526,26.8005,28100.0
2008-05-19 13:00:00,33.57,33.6,33.57,33.6,4400.0,26.8005,26.8244,26.8005,26.8244,4400.0
2008-05-19 13:05:00,33.6,33.64,33.6,33.63,22400.0,26.8244,26.8564,26.8244,26.8484,22400.0
2008-05-19 13:10:00,33.63,33.63,33.59,33.59,13000.0,26.8484,26.8484,26.8165,26.8165,13000.0
2008-05-19 13:15:00,33.58,33.61,33.58,33.61,7000.0,26.8085,26.8324,26.8085,26.8324,7000.0
2008-05-19 13:20:00,33.61,33.62,33.61,33.62,5200.0,26.8324,26.8404,26.8324,26.8404,5200.0
2008-05-19 13:25:00,33.63,33.68,33.63,33.68,24300.0,26.8484,26.8883,26.8484,26.8883,24300.0
2008-05-19 13:30:00,33.69,33.7,33.66,33.66,9300.0,26.8963,26.9043,26.8723,26.8723,9300.0
2008-05-19 13:35:00,33.65,33.65,33.62,33.62,236800.0,26.8644,26.8644,26.8404,26.8404,236800.0
2008-05-19 13:40:00,33.61,33.65,33.6,33.6,34000.0,26.8324,26.8644,26.8244,26.8244,34000.0
2008-05-19 13:45:00,33.61,33.62,33.6,33.62,5100.0,26.8324,26.8404,26.8244,26.8404,5100.0
2008-05-19 13:50:00,33.62,33.63,33.61,33.61,11900.0,26.8404,26.8484,26.8324,26.8324,11900.0
2008-05-19 13:55:00,33.61,33.61,33.49,33.51,43700.0,26.8324,26.8324,26.7366,26.7526,43700.0
2008-05-19 14:00:00,33.51,33.52,33.49,33.5,34800.0,26.7526,26.7606,26.7366,26.7446,34800.0
2008-05-19 14:05:00,33.51,33.53,33.5,33.51,65900.0,26.7526,26.7686,26.7446,26.7526,65900.0
2008-05-19 14:10:00,33.49,33.49,33.45,33.46,68600.0,26.7366,26.7366,26.7047,26.7127,68600.0
2008-05-19 14:15:00,33.46,33.46,33.34,33.39,170100.0,26.7127,26.7127,26.6169,26.6568,170100.0
2008-05-19 14:20:00,33.39,33.39,33.35,33.38,73600.0,26.6568,26.6568,26.6248,26.6488,73600.0
2008-05-19 14:25:00,33.39,33.39,33.28,33.33,150900.0,26.6568,26.6568,26.569,26.6089,150900.0
2008-05-19 14:30:00,33.34,33.38,33.34,33.37,64800.0,26.6169,26.6488,26.6169,26.6408,64800.0
2008-05-19 14:35:00,33.35,33.39,33.35,33.39,59500.0,26.6248,26.6568,26.6248,26.6568,59500.0
2008-05-19 14:40:00,33.39,33.42,33.38,33.4,83800.0,26.6568,26.6807,26.6488,26.6648,83800.0
2008-05-19 14:45:00,33.39,33.42,33.37,33.38,222200.0,26.6568,26.6807,26.6408,26.6488,222200.0
2008-05-19 14:50:00,33.38,33.46,33.38,33.46,115000.0,26.6488,26.7127,26.6488,26.7127,115000.0
2008-05-19 14:55:00,33.46,33.46,33.42,33.42,58200.0,26.7127,26.7127,26.6807,26.6807,58200.0
2008-05-19 15:00:00,33.42,33.42,33.38,33.39,29300.0,26.6807,26.6807,26.6488,26.6568,29300.0
2008-05-19 15:05:00,33.38,33.4,33.37,33.4,26900.0,26.6488,26.6648,26.6408,26.6648,26900.0
2008-05-19 15:10:00,33.4,33.43,33.39,33.4,30900.0,26.6648,26.6887,26.6568,26.6648,30900.0
2008-05-19 15:15:00,33.4,33.41,33.36,33.38,53500.0,26.6648,26.6727,26.6328,26.6488,53500.0
2008-05-19 15:20:00,33.39,33.42,33.39,33.41,56600.0,26.6568,26.6807,26.6568,26.6727,56600.0
2008-05-19 15:25:00,33.4,33.4,33.37,33.39,21300.0,26.6648,26.6648,26.6408,26.6568,21300.0
2008-05-19 15:30:00,33.39,33.39,33.27,33.3,37300.0,26.6568,26.6568,26.561,26.5849,37300.0
2008-05-19 15:35:00,33.3,33.3,33.2,33.21,30400.0,26.5849,26.5849,26.5051,26.5131,30400.0
2008-05-19 15:40:00,33.2,33.27,33.2,33.27,57100.0,26.5051,26.561,26.5051,26.561,57100.0
2008-05-19 15:45:00,33.27,33.28,33.25,33.28,28300.0,26.561,26.569,26.545,26.569,28300.0
2008-05-19 15:50:00,33.28,33.32,33.28,33.31,30200.0,26.569,26.6009,26.569,26.5929,30200.0
2008-05-19 15:55:00,33.32,33.33,33.28,33.31,87500.0,26.6009,26.6089,26.569,26.5929,87500.0
2008-05-20 09:30:00,33.13,33.15,33.04,33.06,80200.0,26.4492,26.4652,26.3774,26.3933,80200.0
2008-05-20 09:35:00,33.04,33.04,32.99,33.03,372600.0,26.3774,26.3774,26.3374,26.3694,372600.0
2008-05-20 09:40:00,32.99,33.0,32.95,32.97,87400.0,26.3374,26.3454,26.3055,26.3215,87400.0
2008-05-20 09:45:00,32.97,33.04,32.96,33.02,564400.0,26.3215,26.3774,26.3135,26.3614,564400.0
2008-05-20 09:50:00,33.03,33.04,32.99,33.0,27700.0,26.3694,26.3774,26.3374,26.3454,27700.0
2008-05-20 09:55:00,33.0,33.01,32.96,32.96,68600.0,26.3454,26.3534,26.3135,26.3135,68600.0
2008-05-20 10:00:00,32.95,32.95,32.87,32.9,295600.0,26.3055,26.3055,26.2416,26.2656,295600.0
2008-05-20 10:05:00,32.9,32.91,32.89,32.91,45100.0,26.2656,26.2736,26.2576,26.2736,45100.0
2008-05-20 10:10:00,32.9,32.93,32.87,32.93,56400.0,26.2656,26.2895,26.2416,26.2895,56400.0
2008-05-20 10:15:00,32.94,32.95,32.92,32.92,12300.0,26.2975,26.3055,26.2816,26.2816,12300.0
2008-05-20 10:20:00,32.93,32.94,32.88,32.9,49900.0,26.2895,26.2975,26.2496,26.2656,49900.0
2008-05-20 10:25:00,32.9,32.95,32.89,32.93,34200.0,26.2656,26.3055,26.2576,26.2895,34200.0
2008-05-20 10:30:00,32.93,32.93,32.88,32.88,24200.0,26.2895,26.2895,26.2496,26.2496,24200.0
2008-05-20 10:35:00,32.88,32.88,32.84,32.86,86300.0,26.2496,26.2496,26.2177,26.2337,86300.0
2008-05-20 10:40:00,32.85,32.89,32.85,32.88,22700.0,26.2257,26.2576,26.2257,26.2496,22700.0
2008-05-20 10:45:00,32.88,32.9,32.85,32.86,123100.0,26.2496,26.2656,26.2257,26.2337,123100.0
2008-05-20 10:50:00,32.86,32.87,32.81,32.81,122800.0,26.2337,26.2416,26.1937,26.1937,122800.0
2008-05-20 10:55:00,32.81,32.85,32.81,32.85,60900.0,26.1937,26.2257,26.1937,26.2257,60900.0
2008-05-20 11:00:00,32.85,32.86,32.79,32.8,33500.0,26.2257,26.2337,26.1778,26.1858,33500.0
2008-05-20 11:05:00,32.8,32.8,32.73,32.73,29000.0,26.1858,26.1858,26.1299,26.1299,29000.0
2008-05-20 11:10:00,32.73,32.79,32.73,32.78,110500.0,26.1299,26.1778,26.1299,26.1698,110500.0
2008-05-20 11:15:00,32.78,32.81,32.78,32.79,70400.0,26.1698,26.1937,26.1698,26.1778,70400.0
2008-05-20 11:20:00,32.79,32.81,32.78,32.79,64200.0,26.1778,26.1937,26.1698,26.1778,64200.0
2008-05-20 11:25:00,32.79,32.81,32.79,32.81,11300.0,26.1778,26.1937,26.1778,26.1937,11300.0
2008-05-20 11:30:00,32.82,32.82,32.79,32.81,42800.0,26.2017,26.2017,26.1778,26.1937,42800.0
2008-05-20 11:35:00,32.8,32.83,32.78,32.81,15900.0,26.1858,26.2097,26.1698,26.1937,15900.0
2008-05-20 11:40:00,32.8,32.83,32.8,32.82,57100.0,26.1858,26.2097,26.1858,26.2017,57100.0
2008-05-20 11:45:00,32.81,32.82,32.79,32.79,34400.0,26.1937,26.2017,26.1778,26.1778,34400.0
2008-05-20 11:50:00,32.79,32.81,32.78,32.8,67500.0,26.1778,26.1937,26.1698,26.1858,67500.0
2008-05-20 11:55:00,32.8,32.82,32.78,32.82,20100.0,26.1858,26.2017,26.1698,26.2017,20100.0
2008-05-20 12:00:00,32.82,32.86,32.81,32.86,47100.0,26.2017,26.2337,26.1937,26.2337,47100.0
2008-05-20 12:05:00,32.86,32.89,32.86,32.89,66800.0,26.2337,26.2576,26.2337,26.2576,66800.0
2008-05-20 12:10:00,32.89,32.9,32.88,32.89,16800.0,26.2576,26.2656,26.2496,26.2576,16800.0
2008-05-20 12:15:00,32.88,32.89,32.86,32.87,43300.0,26.2496,26.2576,26.2337,26.2416,43300.0
2008-05-20 12:20:00,32.87,32.9,32.86,32.9,187700.0,26.2416,26.2656,26.2337,26.2656,187700.0
2008-05-20 12:25:00,32.9,32.9,32.87,32.87,25100.0,26.2656,26.2656,26.2416,26.2416,25100.0
2008-05-20 12:30:00,32.87,32.89,32.87,32.87,19700.0,26.2416,26.2576,26.2416,26.2416,19700.0
2008-05-20 12:35:00,32.87,32.88,32.86,32.87,45900.0,26.2416,26.2496,26.2337,26.2416,45900.0
2008-05-20 12:40:00,32.86,32.86,32.82,32.82,19400.0,26.2337,26.2337,26.2017,26.2017,19400.0
2008-05-20 12:45:00,32.82,32.83,32.81,32.81,23900.0,26.2017,26.2097,26.1937,26.1937,23900.0
2008-05-20 12:50:00,32.8,32.81,32.78,32.78,39200.0,26.1858,26.1937,26.1698,26.1698,39200.0
2008-05-20 12:55:00,32.77,32.8,32.77,32.79,2600.0,26.1618,26.1858,26.1618,26.1778,2600.0
2008-05-20 13:00:00,32.8,32.82,32.8,32.81,31300.0,26.1858,26.2017,26.1858,26.1937,31300.0
2008-05-20 13:05:00,32.81,32.85,32.81,32.82,33600.0,26.1937,26.2257,26.1937,26.2017,33600.0
2008-05-20 13:10:00,32.82,32.85,32.82,32.85,13100.0,26.2017,26.2257,26.2017,26.2257,13100.0
2008-05-20 13:15:00,32.85,32.86,32.84,32.85,6300.0,26.2257,26.2337,26.2177,26.2257,6300.0
2008-05-20 13:20:00,32.86,32.86,32.78,32.82,124100.0,26.2337,26.2337,26.1698,26.2017,124100.0
2008-05-20 13:25:00,32.82,32.86,32.81,32.82,27900.0,26.2017,26.2337,26.1937,26.2017,27900.0
2008-05-20 13:30:00,32.82,32.82,32.78,32.79,39100.0,26.2017,26.2017,26.1698,26.1778,39100.0
2008-05-20 13:35:00,32.79,32.79,32.77,32.77,26000.0,26.1778,26.1778,26.1618,26.1618,26000.0
2008-05-20 13:40:00,32.77,32.79,32.75,32.78,23500.0,26.1618,26.1778,26.1458,26.1698,23500.0
2008-05-20 13:45:00,32.79,32.83,32.79,32.83,11400.0,26.1778,26.2097,26.1778,26.2097,11400.0
2008-05-20 13:50:00,32.83,32.83,32.8,32.81,30800.0,26.2097,26.2097,26.1858,26.1937,30800.0
2008-05-20 13:55:00,32.79,32.79,32.72,32.72,115100.0,26.1778,26.1778,26.1219,26.1219,115100.0
2008-05-20 14:00:00,32.72,32.75,32.72,32.74,10700.0,26.1219,26.1458,26.1219,26.1379,10700.0
2008-05-20 14:05:00,32.74,32.75,32.7,32.72,27600.0,26.1379,26.1458,26.1059,26.1219,27600.0
2008-05-20 14:10:00,32.72,32.74,32.72,32.72,4300.0,26.1219,26.1379,26.1219,26.1219,4300.0
2008-05-20 14:15:00,32.72,32.72,32.67,32.67,32400.0,26.1219,26.1219,26.082,26.082,32400.0
2008-05-20 14:20:00,32.67,32.71,32.67,32.71,14500.0,26.082,26.1139,26.082,26.1139,14500.0
2008-05-20 14:25:00,32.71,32.71,32.7,32.7,43700.0,26.1139,26.1139,26.1059,26.1059,43700.0
2008-05-20 14:30:00,32.7,32.75,32.69,32.75,10600.0,26.1059,26.1458,26.0979,26.1458,10600.0
2008-05-20 14:35:00,32.76,32.78,32.76,32.76,13300.0,26.1538,26.1698,26.1538,26.1538,13300.0
2008-05-20 14:40:00,32.77,32.77,32.74,32.74,8700.0,26.1618,26.1618,26.1379,26.1379,8700.0
2008-05-20 14:45:00,32.75,32.75,32.71,32.72,30800.0,26.1458,26.1458,26.1139,26.1219,30800.0
2008-05-20 14:50:00,32.71,32.75,32.71,32.74,37800.0,26.1139,26.1458,26.1139,26.1379,37800.0
2008-05-20 14:55:00,32.74,32.74,32.72,32.72,32200.0,26.1379,26.1379,26.1219,26.1219,32200.0
2008-05-20 15:00:00,32.72,32.76,32.72,32.75,10700.0,26.1219,26.1538,26.1219,26.1458,10700.0
2008-05-20 15:05:00,32.76,32.8,32.76,32.77,34100.0,26.1538,26.1858,26.1538,26.1618,34100.0
2008-05-20 15:10:00,32.77,32.81,32.77,32.8,96700.0,26.1618,26.1937,26.1618,26.1858,96700.0
2008-05-20 15:15:00,32.79,32.84,32.78,32.84,146700.0,26.1778,26.2177,26.1698,26.2177,146700.0
2008-05-20 15:20:00,32.84,32.85,32.79,32.82,312400.0,26.2177,26.2257,26.1778,26.2017,312400.0
2008-05-20 15:25:00,32.81,32.82,32.8,32.82,33700.0,26.1937,26.2017,26.1858,26.2017,33700.0
2008-05-20 15:30:00,32.81,32.81,32.74,32.74,90500.0,26.1937,26.1937,26.1379,26.1379,90500.0
2008-05-20 15:35:00,32.74,32.74,32.7,32.72,85800.0,26.1379,26.1379,26.1059,26.1219,85800.0
2008-05-20 15:40:00,32.71,32.77,32.7,32.76,101300.0,26.1139,26.1618,26.1059,26.1538,101300.0
2008-05-20 15:45:00,32.77,32.81,32.77,32.8,77900.0,26.1618,26.1937,26.1618,26.1858,77900.0
2008-05-20 15:50:00,32.8,32.83,32.79,32.82,180700.0,26.1858,26.2097,26.1778,26.2017,180700.0
2008-05-20 15:55:00,32.82,32.84,32.76,32.84,179000.0,26.2017,26.2177,26.1538,26.2177,179000.0
2008-05-21 09:30:00,32.91,32.91,32.82,32.82,9700.0,26.2736,26.2736,26.2017,26.2017,9700.0
2008-05-21 09:35:00,32.81,32.86,32.79,32.85,21700.0,26.1937,26.2337,26.1778,26.2257,21700.0
2008-05-21 09:40:00,32.86,32.89,32.77,32.78,478400.0,26.2337,26.2576,26.1618,26.1698,478400.0
2008-05-21 09:45:00,32.78,32.81,32.72,32.72,25400.0,26.1698,26.1937,26.1219,26.1219,25400.0
2008-05-21 09:50:00,32.68,32.7,32.65,32.66,14900.0,26.09,26.1059,26.066,26.074,14900.0
2008-05-21 09:55:00,32.66,32.68,32.62,32.62,34300.0,26.074,26.09,26.0421,26.0421,34300.0
2008-05-21 10:00:00,32.62,32.68,32.59,32.68,24400.0,26.0421,26.09,26.0181,26.09,24400.0
2008-05-21 10:05:00,32.69,32.71,32.62,32.63,239100.0,26.0979,26.1139,26.0421,26.05,239100.0
2008-05-21 10:10:00,32.63,32.71,32.63,32.7,222300.0,26.05,26.1139,26.05,26.1059,222300.0
2008-05-21 10:15:00,32.68,32.71,32.65,32.71,44900.0,26.09,26.1139,26.066,26.1139,44900.0
2008-05-21 10:20:00,32.73,32.81,32.73,32.78,90200.0,26.1299,26.1937,26.1299,26.1698,90200.0
2008-05-21 10:25:00,32.79,32.83,32.77,32.78,50800.0,26.1778,26.2097,26.1618,26.1698,50800.0
2008-05-21 10:30:00,32.77,32.77,32.61,32.74,125200.0,26.1618,26.1618,26.0341,26.1379,125200.0
2008-05-21 10:35:00,32.74,32.74,32.62,32.67,83800.0,26.1379,26.1379,26.0421,26.082,83800.0
2008-05-21 10:40:00,32.67,32.7,32.65,32.68,28200.0,26.082,26.1059,26.066,26.09,28200.0
2008-05-21 10:45:00,32.69,32.69,32.62,32.62,32200.0,26.0979,26.0979,26.0421,26.0421,32200.0
2008-05-21 10:50:00,32.6,32.6,32.54,32.55,121300.0,26.0261,26.0261,25.9782,25.9862,121300.0
2008-05-21 10:55:00,32.55,32.55,32.51,32.51,57000.0,25.9862,25.9862,25.9542,25.9542,57000.0
2008-05-21 11:00:00,32.51,32.54,32.48,32.5,83400.0,25.9542,25.9782,25.9303,25.9463,83400.0
2008-05-21 11:05:00,32.48,32.48,32.44,32.45,176800.0,25.9303,25.9303,25.8984,25.9063,176800.0
2008-05-21 11:10:00,32.45,32.51,32.45,32.51,13100.0,25.9063,25.9542,25.9063,25.9542,13100.0
2008-05-21 11:15:00,32.51,32.53,32.51,32.51,123500.0,25.9542,25.9702,25.9542,25.9542,123500.0
2008-05-21 11:20:00,32.51,32.53,32.5,32.53,22100.0,25.9542,25.9702,25.9463,25.9702,22100.0
2008-05-21 11:25:00,32.54,32.58,32.54,32.58,39900.0,25.9782,26.0101,25.9782,26.0101,39900.0
2008-05-21 11:30:00,32.57,32.57,32.54,32.55,13100.0,26.0021,26.0021,25.9782,25.9862,13100.0
2008-05-21 11:35:00,32.55,32.57,32.54,32.57,2200.0,25.9862,26.0021,25.9782,26.0021,2200.0
2008-05-21 11:40:00,32.56,32.57,32.54,32.54,14200.0,25.9942,26.0021,25.9782,25.9782,14200.0
2008-05-21 11:45:00,32.55,32.55,32.54,32.54,4500.0,25.9862,25.9862,25.9782,25.9782,4500.0
2008-05-21 11:50:00,32.53,32.56,32.53,32.56,7600.0,25.9702,25.9942,25.9702,25.9942,7600.0
2008-05-21 11:55:00,32.56,32.62,32.55,32.55,19700.0,25.9942,26.0421,25.9862,25.9862,19700.0
2008-05-21 12:00:00,32.55,32.55,32.53,32.55,38900.0,25.9862,25.9862,25.9702,25.9862,38900.0
2008-05-21 12:05:00,32.54,32.54,32.51,32.51,35500.0,25.9782,25.9782,25.9542,25.9542,35500.0
2008-05-21 12:10:00,32.52,32.55,32.52,32.53,24700.0,25.9622,25.9862,25.9622,25.9702,24700.0
2008-05-21 12:15:00,32.52,32.52,32.5,32.51,8800.0,25.9622,25.9622,25.9463,25.9542,8800.0
2008-05-21 12:20:00,32.51,32.51,32.5,32.51,3100.0,25.9542,25.9542,25.9463,25.9542,3100.0
2008-05-21 12:25:00,32.51,32.53,32.51,32.53,15900.0,25.9542,25.9702,25.9542,25.9702,15900.0
2008-05-21 12:30:00,32.53,32.53,32.52,32.52,2900.0,25.9702,25.9702,25.9622,25.9622,2900.0
2008-05-21 12:35:00,32.52,32.52,32.5,32.51,8000.0,25.9622,25.9622,25.9463,25.9542,8000.0
2008-05-21 12:40:00,32.52,32.61,32.52,32.61,46700.0,25.9622,26.0341,25.9622,26.0341,46700.0
2008-05-21 12:45:00,32.61,32.62,32.57,32.58,32600.0,26.0341,26.0421,26.0021,26.0101,32600.0
2008-05-21 12:50:00,32.58,32.59,32.53,32.54,23600.0,26.0101,26.0181,25.9702,25.9782,23600.0
2008-05-21 12:55:00,32.54,32.55,32.53,32.54,26800.0,25.9782,25.9862,25.9702,25.9782,26800.0
2008-05-21 13:00:00,32.54,32.55,32.51,32.51,71100.0,25.9782,25.9862,25.9542,25.9542,71100.0
2008-05-21 13:05:00,32.51,32.51,32.47,32.47,26800.0,25.9542,25.9542,25.9223,25.9223,26800.0
2008-05-21 13:10:00,32.48,32.49,32.47,32.49,26700.0,25.9303,25.9383,25.9223,25.9383,26700.0
2008-05-21 13:15:00,32.48,32.51,32.48,32.48,9000.0,25.9303,25.9542,25.9303,25.9303,9000.0
2008-05-21 13:20:00,32.48,32.48,32.46,32.47,23200.0,25.9303,25.9303,25.9143,25.9223,23200.0
2008-05-21 13:25:00,32.46,32.46,32.44,32.44,14000.0,25.9143,25.9143,25.8984,25.8984,14000.0
2008-05-21 13:30:00,32.44,32.47,32.44,32.46,30600.0,25.8984,25.9223,25.8984,25.9143,30600.0
2008-05-21 13:35:00,32.46,32.51,32.46,32.49,50100.0,25.9143,25.9542,25.9143,25.9383,50100.0
2008-05-21 13:40:00,32.5,32.51,32.49,32.5,48300.0,25.9463,25.9542,25.9383,25.9463,48300.0
2008-05-21 13:45:00,32.5,32.5,32.47,32.47,19700.0,25.9463,25.9463,25.9223,25.9223,19700.0
2008-05-21 13:50:00,32.47,32.47,32.44,32.45,6900.0,25.9223,25.9223,25.8984,25.9063,6900.0
2008-05-21 13:55:00,32.46,32.46,32.34,32.41,100700.0,25.9143,25.9143,25.8185,25.8744,100700.0
2008-05-21 14:00:00,32.41,32.42,32.31,32.34,107000.0,25.8744,25.8824,25.7946,25.8185,107000.0
2008-05-21 14:05:00,32.35,32.37,32.28,32.29,51100.0,25.8265,25.8425,25.7706,25.7786,51100.0
2008-05-21 14:10:00,32.29,32.29,32.24,32.27,89200.0,25.7786,25.7786,25.7387,25.7626,89200.0
2008-05-21 14:15:00,32.26,32.27,32.19,32.2,40500.0,25.7547,25.7626,25.6988,25.7068,40500.0
2008-05-21 14:20:00,32.18,32.27,32.18,32.21,131500.0,25.6908,25.7626,25.6908,25.7147,131500.0
2008-05-21 14:25:00,32.21,32.23,32.17,32.22,71100.0,25.7147,25.7307,25.6828,25.7227,71100.0
2008-05-21 14:30:00,32.21,32.21,32.1,32.1,234300.0,25.7147,25.7147,25.6269,25.6269,234300.0
2008-05-21 14:35:00,32.09,32.14,32.06,32.13,176700.0,25.6189,25.6589,25.595,25.6509,176700.0
2008-05-21 14:40:00,32.13,32.15,32.07,32.11,375000.0,25.6509,25.6668,25.603,25.6349,375000.0
2008-05-21 14:45:00,32.11,32.11,32.03,32.03,15100.0,25.6349,25.6349,25.571,25.571,15100.0
2008-05-21 14:50:00,32.03,32.1,32.03,32.09,84900.0,25.571,25.6269,25.571,25.6189,84900.0
2008-05-21 14:55:00,32.09,32.11,32.07,32.11,30000.0,25.6189,25.6349,25.603,25.6349,30000.0
2008-05-21 15:00:00,32.12,32.15,32.1,32.14,111400.0,25.6429,25.6668,25.6269,25.6589,111400.0
2008-05-21 15:05:00,32.14,32.15,32.1,32.14,58200.0,25.6589,25.6668,25.6269,25.6589,58200.0
2008-05-21 15:10:00,32.14,32.23,32.11,32.22,44900.0,25.6589,25.7307,25.6349,25.7227,44900.0
2008-05-21 15:15:00,32.22,32.23,32.17,32.19,61100.0,25.7227,25.7307,25.6828,25.6988,61100.0
2008-05-21 15:20:00,32.19,32.22,32.17,32.2,41400.0,25.6988,25.7227,25.6828,25.7068,41400.0
2008-05-21 15:25:00,32.18,32.23,32.17,32.19,57000.0,25.6908,25.7307,25.6828,25.6988,57000.0
2008-05-21 15:30:00,32.18,32.21,32.16,32.21,33400.0,25.6908,25.7147,25.6748,25.7147,33400.0
2008-05-21 15:35:00,32.21,32.22,32.17,32.18,76300.0,25.7147,25.7227,25.6828,25.6908,76300.0
2008-05-21 15:40:00,32.18,32.18,32.06,32.09,58100.0,25.6908,25.6908,25.595,25.6189,58100.0
2008-05-21 15:45:00,32.09,32.2,32.09,32.17,62400.0,25.6189,25.7068,25.6189,25.6828,62400.0
2008-05-21 15:50:00,32.17,32.19,32.12,32.12,44700.0,25.6828,25.6988,25.6429,25.6429,44700.0
2008-05-21 15:55:00,32.12,32.23,32.09,32.18,252900.0,25.6429,25.7307,25.6189,25.6908,252900.0
2008-05-22 09:30:00,32.11,32.14,31.96,32.13,40900.0,25.6349,25.6589,25.5151,25.6509,40900.0
2008-05-22 09:35:00,32.13,32.13,31.99,32.0,78200.0,25.6509,25.6509,25.5391,25.5471,78200.0
2008-05-22 09:40:00,32.0,32.01,31.92,31.92,96000.0,25.5471,25.5551,25.4832,25.4832,96000.0
2008-05-22 09:45:00,31.92,32.01,31.9,31.98,130900.0,25.4832,25.5551,25.4672,25.5311,130900.0
2008-05-22 09:50:00,31.98,32.08,31.98,32.07,35100.0,25.5311,25.6109,25.5311,25.603,35100.0
2008-05-22 09:55:00,32.11,32.13,32.04,32.04,44300.0,25.6349,25.6509,25.579,25.579,44300.0
2008-05-22 10:00:00,32.05,32.19,32.05,32.18,30200.0,25.587,25.6988,25.587,25.6908,30200.0
2008-05-22 10:05:00,32.19,32.2,32.15,32.19,20800.0,25.6988,25.7068,25.6668,25.6988,20800.0
2008-05-22 10:10:00,32.22,32.22,32.2,32.2,13800.0,25.7227,25.7227,25.7068,25.7068,13800.0
2008-05-22 10:15:00,32.2,32.2,32.1,32.15,70900.0,25.7068,25.7068,25.6269,25.6668,70900.0
2008-05-22 10:20:00,32.15,32.28,32.15,32.26,84600.0,25.6668,25.7706,25.6668,25.7547,84600.0
2008-05-22 10:25:00,32.26,32.29,32.22,32.29,13800.0,25.7547,25.7786,25.7227,25.7786,13800.0
2008-05-22 10:30:00,32.3,32.4,32.3,32.33,142000.0,25.7866,25.8664,25.7866,25.8105,142000.0
2008-05-22 10:35:00,32.33,32.34,32.28,32.28,20300.0,25.8105,25.8185,25.7706,25.7706,20300.0
2008-05-22 10:40:00,32.27,32.29,32.2,32.2,15400.0,25.7626,25.7786,25.7068,25.7068,15400.0
2008-05-22 10:45:00,32.21,32.25,32.2,32.24,12200.0,25.7147,25.7467,25.7068,25.7387,12200.0
2008-05-22 10:50:00,32.23,32.23,32.16,32.17,43800.0,25.7307,25.7307,25.6748,25.6828,43800.0
2008-05-22 10:55:00,32.16,32.23,32.15,32.21,64200.0,25.6748,25.7307,25.6668,25.7147,64200.0
2008-05-22 11:00:00,32.19,32.23,32.17,32.21,10000.0,25.6988,25.7307,25.6828,25.7147,10000.0
2008-05-22 11:05:00,32.22,32.25,32.19,32.22,51000.0,25.7227,25.7467,25.6988,25.7227,51000.0
2008-05-22 11:10:00,32.22,32.29,32.22,32.26,23000.0,25.7227,25.7786,25.7227,25.7547,23000.0
2008-05-22 11:15:00,32.23,32.25,32.21,32.23,8900.0,25.7307,25.7467,25.7147,25.7307,8900.0
2008-05-22 11:20:00,32.23,32.28,32.23,32.25,61700.0,25.7307,25.7706,25.7307,25.7467,61700.0
2008-05-22 11:25:00,32.23,32.23,32.2,32.2,5000.0,25.7307,25.7307,25.7068,25.7068,5000.0
2008-05-22 11:30:00,32.2,32.2,32.12,32.14,77300.0,25.7068,25.7068,25.6429,25.6589,77300.0
2008-05-22 11:35:00,32.14,32.14,32.12,32.14,7600.0,25.6589,25.6589,25.6429,25.6589,7600.0
2008-05-22 11:40:00,32.15,32.16,32.09,32.1,14200.0,25.6668,25.6748,25.6189,25.6269,14200.0
2008-05-22 11:45:00,32.09,32.1,32.05,32.07,25100.0,25.6189,25.6269,25.587,25.603,25100.0
2008-05-22 11:50:00,32.07,32.13,32.07,32.12,37200.0,25.603,25.6509,25.603,25.6429,37200.0
2008-05-22 11:55:00,32.12,32.15,32.12,32.15,5000.0,25.6429,25.6668,25.6429,25.6668,5000.0
2008-05-22 12:00:00,32.14,32.14,32.11,32.12,3500.0,25.6589,25.6589,25.6349,25.6429,3500.0
2008-05-22 12:05:00,32.13,32.15,32.13,32.13,27500.0,25.6509,25.6668,25.6509,25.6509,27500.0
2008-05-22 12:10:00,32.12,32.14,32.09,32.13,16000.0,25.6429,25.6589,25.6189,25.6509,16000.0
2008-05-22 12:15:00,32.13,32.14,32.12,32.13,38000.0,25.6509,25.6589,25.6429,25.6509,38000.0
2008-05-22 12:20:00,32.17,32.18,32.17,32.18,28800.0,25.6828,25.6908,25.6828,25.6908,28800.0
2008-05-22 12:25:00,32.18,32.2,32.17,32.19,10400.0,25.6908,25.7068,25.6828,25.6988,10400.0
2008-05-22 12:30:00,32.2,32.2,32.2,32.2,4000.0,25.7068,25.7068,25.7068,25.7068,4000.0
2008-05-22 12:35:00,32.19,32.24,32.19,32.24,65800.0,25.6988,25.7387,25.6988,25.7387,65800.0
2008-05-22 12:40:00,32.24,32.27,32.24,32.25,5300.0,25.7387,25.7626,25.7387,25.7467,5300.0
2008-05-22 12:45:00,32.25,32.29,32.25,32.29,2400.0,25.7467,25.7786,25.7467,25.7786,2400.0
2008-05-22 12:50:00,32.29,32.29,32.26,32.27,27000.0,25.7786,25.7786,25.7547,25.7626,27000.0
2008-05-22 12:55:00,32.28,32.29,32.27,32.27,5300.0,25.7706,25.7786,25.7626,25.7626,5300.0
2008-05-22 13:00:00,32.26,32.28,32.26,32.27,3800.0,25.7547,25.7706,25.7547,25.7626,3800.0
2008-05-22 13:05:00,32.27,32.28,32.26,32.27,7800.0,25.7626,25.7706,25.7547,25.7626,7800.0
2008-05-22 13:10:00,32.26,32.26,32.21,32.21,36200.0,25.7547,25.7547,25.7147,25.7147,36200.0
2008-05-22 13:15:00,32.21,32.24,32.21,32.23,16500.0,25.7147,25.7387,25.7147,25.7307,16500.0
2008-05-22 13:20:00,32.23,32.24,32.22,32.23,4800.0,25.7307,25.7387,25.7227,25.7307,4800.0
2008-05-22 13:25:00,32.22,32.23,32.22,32.22,14600.0,25.7227,25.7307,25.7227,25.7227,14600.0
2008-05-22 13:30:00,32.22,32.22,32.17,32.17,17000.0,25.7227,25.7227,25.6828,25.6828,17000.0
2008-05-22 13:35:00,32.17,32.26,32.17,32.23,67200.0,25.6828,25.7547,25.6828,25.7307,67200.0
2008-05-22 13:40:00,32.24,32.26,32.24,32.26,24100.0,25.7387,25.7547,25.7387,25.7547,24100.0
2008-05-22 13:45:00,32.27,32.29,32.25,32.29,11100.0,25.7626,25.7786,25.7467,25.7786,11100.0
2008-05-22 13:50:00,32.31,32.31,32.26,32.27,84600.0,25.7946,25.7946,25.7547,25.7626,84600.0
2008-05-22 13:55:00,32.27,32.28,32.24,32.24,8200.0,25.7626,25.7706,25.7387,25.7387,8200.0
2008-05-22 14:00:00,32.25,32.29,32.24,32.27,19900.0,25.7467,25.7786,25.7387,25.7626,19900.0
2008-05-22 14:05:00,32.28,32.33,32.23,32.24,31600.0,25.7706,25.8105,25.7307,25.7387,31600.0
2008-05-22 14:10:00,32.25,32.26,32.19,32.22,51200.0,25.7467,25.7547,25.6988,25.7227,51200.0
2008-05-22 14:15:00,32.22,32.23,32.19,32.21,20700.0,25.7227,25.7307,25.6988,25.7147,20700.0
2008-05-22 14:20:00,32.22,32.22,32.2,32.21,26800.0,25.7227,25.7227,25.7068,25.7147,26800.0
2008-05-22 14:25:00,32.21,32.25,32.15,32.17,83500.0,25.7147,25.7467,25.6668,25.6828,83500.0
2008-05-22 14:30:00,32.18,32.2,32.15,32.2,35100.0,25.6908,25.7068,25.6668,25.7068,35100.0
2008-05-22 14:35:00,32.2,32.24,32.2,32.24,59800.0,25.7068,25.7387,25.7068,25.7387,59800.0
2008-05-22 14:40:00,32.24,32.25,32.22,32.23,24900.0,25.7387,25.7467,25.7227,25.7307,24900.0
2008-05-22 14:45:00,32.22,32.24,32.22,32.22,31100.0,25.7227,25.7387,25.7227,25.7227,31100.0
2008-05-22 14:50:00,32.22,32.26,32.2,32.23,42200.0,25.7227,25.7547,25.7068,25.7307,42200.0
2008-05-22 14:55:00,32.24,32.24,32.18,32.2,44500.0,25.7387,25.7387,25.6908,25.7068,44500.0
2008-05-22 15:00:00,32.2,32.23,32.19,32.22,36900.0,25.7068,25.7307,25.6988,25.7227,36900.0
2008-05-22 15:05:00,32.22,32.24,32.2,32.22,30300.0,25.7227,25.7387,25.7068,25.7227,30300.0
2008-05-22 15:10:00,32.22,32.22,32.2,32.21,27500.0,25.7227,25.7227,25.7068,25.7147,27500.0
2008-05-22 15:15:00,32.22,32.23,32.21,32.23,13000.0,25.7227,25.7307,25.7147,25.7307,13000.0
2008-05-22 15:20:00,32.23,32.23,32.17,32.18,40600.0,25.7307,25.7307,25.6828,25.6908,40600.0
2008-05-22 15:25:00,32.18,32.21,32.14,32.15,63000.0,25.6908,25.7147,25.6589,25.6668,63000.0
2008-05-22 15:30:00,32.14,32.16,32.14,32.14,47900.0,25.6589,25.6748,25.6589,25.6589,47900.0
2008-05-22 15:35:00,32.14,32.16,32.11,32.16,66500.0,25.6589,25.6748,25.6349,25.6748,66500.0
2008-05-22 15:40:00,32.16,32.18,32.14,32.15,65100.0,25.6748,25.6908,25.6589,25.6668,65100.0
2008-05-22 15:45:00,32.14,32.17,32.14,32.17,64200.0,25.6589,25.6828,25.6589,25.6828,64200.0
2008-05-22 15:50:00,32.17,32.2,32.17,32.2,92900.0,25.6828,25.7068,25.6828,25.7068,92900.0
2008-05-22 15:55:00,32.2,32.22,32.14,32.14,150000.0,25.7068,25.7227,25.6589,25.6589,150000.0
2008-05-23 09:30:00,32.13,32.15,31.88,31.89,64100.0,25.6509,25.6668,25.4513,25.4593,64100.0
2008-05-23 09:35:00,31.89,31.89,31.83,31.87,73800.0,25.4593,25.4593,25.4114,25.4433,73800.0
2008-05-23 09:40:00,31.87,31.88,31.76,31.79,58400.0,25.4433,25.4513,25.3555,25.3794,58400.0
2008-05-23 09:45:00,31.79,31.79,31.68,31.69,366300.0,25.3794,25.3794,25.2916,25.2996,366300.0
2008-05-23 09:50:00,31.69,31.71,31.64,31.68,73700.0,25.2996,25.3156,25.2597,25.2916,73700.0
2008-05-23 09:55:00,31.67,31.72,31.62,31.72,81700.0,25.2836,25.3235,25.2437,25.3235,81700.0
2008-05-23 10:00:00,31.72,31.78,31.69,31.78,49400.0,25.3235,25.3714,25.2996,25.3714,49400.0
2008-05-23 10:05:00,31.79,31.8,31.73,31.75,181700.0,25.3794,25.3874,25.3315,25.3475,181700.0
2008-05-23 10:10:00,31.75,31.76,31.72,31.73,123600.0,25.3475,25.3555,25.3235,25.3315,123600.0
2008-05-23 10:15:00,31.74,31.76,31.72,31.76,82800.0,25.3395,25.3555,25.3235,25.3555,82800.0
2008-05-23 10:20:00,31.75,31.79,31.75,31.78,30500.0,25.3475,25.3794,25.3475,25.3714,30500.0
2008-05-23 10:25:00,31.78,31.78,31.7,31.7,68600.0,25.3714,25.3714,25.3076,25.3076,68600.0
2008-05-23 10:30:00,31.68,31.72,31.68,31.72,35800.0,25.2916,25.3235,25.2916,25.3235,35800.0
2008-05-23 10:35:00,31.72,31.72,31.63,31.66,42700.0,25.3235,25.3235,25.2517,25.2756,42700.0
2008-05-23 10:40:00,31.66,31.67,31.65,31.65,54700.0,25.2756,25.2836,25.2677,25.2677,54700.0
2008-05-23 10:45:00,31.65,31.66,31.63,31.63,64700.0,25.2677,25.2756,25.2517,25.2517,64700.0
2008-05-23 10:50:00,31.63,31.67,31.63,31.65,13100.0,25.2517,25.2836,25.2517,25.2677,13100.0
2008-05-23 10:55:00,31.64,31.69,31.62,31.69,12200.0,25.2597,25.2996,25.2437,25.2996,12200.0
2008-05-23 11:00:00,31.69,31.7,31.68,31.7,5500.0,25.2996,25.3076,25.2916,25.3076,5500.0
2008-05-23 11:05:00,31.71,31.73,31.69,31.69,8200.0,25.3156,25.3315,25.2996,25.2996,8200.0
2008-05-23 11:10:00,31.68,31.68,31.6,31.65,29900.0,25.2916,25.2916,25.2277,25.2677,29900.0
2008-05-23 11:15:00,31.65,31.65,31.63,31.65,17700.0,25.2677,25.2677,25.2517,25.2677,17700.0
2008-05-23 11:20:00,31.65,31.67,31.65,31.65,3300.0,25.2677,25.2836,25.2677,25.2677,3300.0
2008-05-23 11:25:00,31.66,31.66,31.63,31.64,3600.0,25.2756,25.2756,25.2517,25.2597,3600.0
2008-05-23 11:30:00,31.64,31.67,31.6,31.67,12600.0,25.2597,25.2836,25.2277,25.2836,12600.0
2008-05-23 11:35:00,31.68,31.73,31.67,31.73,31500.0,25.2916,25.3315,25.2836,25.3315,31500.0
2008-05-23 11:40:00,31.73,31.74,31.73,31.73,7900.0,25.3315,25.3395,25.3315,25.3315,7900.0
2008-05-23 11:45:00,31.72,31.78,31.72,31.77,8500.0,25.3235,25.3714,25.3235,25.3635,8500.0
2008-05-23 11:50:00,31.77,31.79,31.74,31.74,92200.0,25.3635,25.3794,25.3395,25.3395,92200.0
2008-05-23 11:55:00,31.74,31.74,31.69,31.73,72600.0,25.3395,25.3395,25.2996,25.3315,72600.0
2008-05-23 12:00:00,31.73,31.8,31.73,31.8,8500.0,25.3315,25.3874,25.3315,25.3874,8500.0
2008-05-23 12:05:00,31.81,31.81,31.76,31.76,11500.0,25.3954,25.3954,25.3555,25.3555,11500.0
2008-05-23 12:10:00,31.76,31.8,31.75,31.77,8400.0,25.3555,25.3874,25.3475,25.3635,8400.0
2008-05-23 12:15:00,31.77,31.77,31.76,31.76,5100.0,25.3635,25.3635,25.3555,25.3555,5100.0
2008-05-23 12:20:00,31.75,31.75,31.71,31.73,15600.0,25.3475,25.3475,25.3156,25.3315,15600.0
2008-05-23 12:25:00,31.73,31.73,31.7,31.72,3100.0,25.3315,25.3315,25.3076,25.3235,3100.0
2008-05-23 12:30:00,31.72,31.72,31.7,31.71,5100.0,25.3235,25.3235,25.3076,25.3156,5100.0
2008-05-23 12:35:00,31.71,31.71,31.67,31.68,13000.0,25.3156,25.3156,25.2836,25.2916,13000.0
2008-05-23 12:40:00,31.68,31.68,31.63,31.63,42700.0,25.2916,25.2916,25.2517,25.2517,42700.0
2008-05-23 12:45:00,31.63,31.67,31.62,31.67,32900.0,25.2517,25.2836,25.2437,25.2836,32900.0
2008-05-23 12:50:00,31.67,31.67,31.65,31.65,28600.0,25.2836,25.2836,25.2677,25.2677,28600.0
2008-05-23 12:55:00,31.64,31.67,31.63,31.64,65300.0,25.2597,25.2836,25.2517,25.2597,65300.0
2008-05-23 13:00:00,31.64,31.67,31.6,31.65,25000.0,25.2597,25.2836,25.2277,25.2677,25000.0
2008-05-23 13:05:00,31.65,31.68,31.65,31.68,16400.0,25.2677,25.2916,25.2677,25.2916,16400.0
2008-05-23 13:10:00,31.69,31.7,31.67,31.69,17600.0,25.2996,25.3076,25.2836,25.2996,17600.0
2008-05-23 13:15:00,31.69,31.74,31.69,31.73,13000.0,25.2996,25.3395,25.2996,25.3315,13000.0
2008-05-23 13:20:00,31.73,31.74,31.71,31.72,18200.0,25.3315,25.3395,25.3156,25.3235,18200.0
2008-05-23 13:25:00,31.72,31.72,31.71,31.72,14100.0,25.3235,25.3235,25.3156,25.3235,14100.0
2008-05-23 13:30:00,31.72,31.8,31.72,31.8,33200.0,25.3235,25.3874,25.3235,25.3874,33200.0
2008-05-23 13:35:00,31.8,31.8,31.75,31.75,44900.0,25.3874,25.3874,25.3475,25.3475,44900.0
2008-05-23 13:40:00,31.75,31.79,31.75,31.79,10500.0,25.3475,25.3794,25.3475,25.3794,10500.0
2008-05-23 13:45:00,31.78,31.8,31.77,31.8,13800.0,25.3714,25.3874,25.3635,25.3874,13800.0
2008-05-23 13:50:00,31.79,31.79,31.71,31.71,31300.0,25.3794,25.3794,25.3156,25.3156,31300.0
2008-05-23 13:55:00,31.71,31.72,31.69,31.69,23700.0,25.3156,25.3235,25.2996,25.2996,23700.0
2008-05-23 14:00:00,31.68,31.72,31.68,31.71,38900.0,25.2916,25.3235,25.2916,25.3156,38900.0
2008-05-23 14:05:00,31.7,31.76,31.7,31.75,11600.0,25.3076,25.3555,25.3076,25.3475,11600.0
2008-05-23 14:10:00,31.74,31.74,31.72,31.72,19200.0,25.3395,25.3395,25.3235,25.3235,19200.0
2008-05-23 14:15:00,31.72,31.78,31.71,31.74,29400.0,25.3235,25.3714,25.3156,25.3395,29400.0
2008-05-23 14:20:00,31.74,31.74,31.69,31.71,7200.0,25.3395,25.3395,25.2996,25.3156,7200.0
2008-05-23 14:25:00,31.71,31.74,31.68,31.74,25300.0,25.3156,25.3395,25.2916,25.3395,25300.0
2008-05-23 14:30:00,31.76,31.78,31.74,31.75,18700.0,25.3555,25.3714,25.3395,25.3475,18700.0
2008-05-23 14:35:00,31.75,31.75,31.71,31.72,13200.0,25.3475,25.3475,25.3156,25.3235,13200.0
2008-05-23 14:40:00,31.72,31.74,31.72,31.74,4300.0,25.3235,25.3395,25.3235,25.3395,4300.0
2008-05-23 14:45:00,31.74,31.76,31.74,31.76,28900.0,25.3395,25.3555,25.3395,25.3555,28900.0
2008-05-23 14:50:00,31.76,31.77,31.76,31.77,12300.0,25.3555,25.3635,25.3555,25.3635,12300.0
2008-05-23 14:55:00,31.77,31.77,31.72,31.73,8000.0,25.3635,25.3635,25.3235,25.3315,8000.0
2008-05-23 15:00:00,31.73,31.75,31.73,31.74,33400.0,25.3315,25.3475,25.3315,25.3395,33400.0
2008-05-23 15:05:00,31.74,31.75,31.73,31.74,19500.0,25.3395,25.3475,25.3315,25.3395,19500.0
2008-05-23 15:10:00,31.74,31.75,31.68,31.7,25500.0,25.3395,25.3475,25.2916,25.3076,25500.0
2008-05-23 15:15:00,31.7,31.74,31.68,31.72,17300.0,25.3076,25.3395,25.2916,25.3235,17300.0
2008-05-23 15:20:00,31.7,31.72,31.68,31.72,22200.0,25.3076,25.3235,25.2916,25.3235,22200.0
2008-05-23 15:25:00,31.72,31.76,31.7,31.73,73200.0,25.3235,25.3555,25.3076,25.3315,73200.0
2008-05-23 15:30:00,31.73,31.78,31.73,31.77,80100.0,25.3315,25.3714,25.3315,25.3635,80100.0
2008-05-23 15:35:00,31.77,31.78,31.72,31.74,77100.0,25.3635,25.3714,25.3235,25.3395,77100.0
2008-05-23 15:40:00,31.73,31.73,31.7,31.71,87100.0,25.3315,25.3315,25.3076,25.3156,87100.0
2008-05-23 15:45:00,31.71,31.73,31.67,31.69,109000.0,25.3156,25.3315,25.2836,25.2996,109000.0
2008-05-23 15:50:00,31.69,31.69,31.65,31.65,127100.0,25.2996,25.2996,25.2677,25.2677,127100.0
2008-05-23 15:55:00,31.65,31.69,31.65,31.68,369300.0,25.2677,25.2996,25.2677,25.2916,369300.0
2008-05-27 09:30:00,31.59,31.84,31.59,31.74,38100.0,25.2198,25.4193,25.2198,25.3395,38100.0
2008-05-27 09:35:00,31.73,31.91,31.73,31.91,135100.0,25.3315,25.4752,25.3315,25.4752,135100.0
2008-05-27 09:40:00,31.92,31.93,31.89,31.92,65800.0,25.4832,25.4912,25.4593,25.4832,65800.0
2008-05-27 09:45:00,31.92,32.05,31.92,32.02,264900.0,25.4832,25.587,25.4832,25.563,264900.0
2008-05-27 09:50:00,32.02,32.02,32.0,32.02,13200.0,25.563,25.563,25.5471,25.563,13200.0
2008-05-27 09:55:00,32.01,32.01,31.98,31.98,33300.0,25.5551,25.5551,25.5311,25.5311,33300.0
2008-05-27 10:00:00,31.98,32.16,31.96,32.14,218600.0,25.5311,25.6748,25.5151,25.6589,218600.0
2008-05-27 10:05:00,32.14,32.16,32.11,32.14,23200.0,25.6589,25.6748,25.6349,25.6589,23200.0
2008-05-27 10:10:00,32.13,32.13,32.07,32.1,71300.0,25.6509,25.6509,25.603,25.6269,71300.0
2008-05-27 10:15:00,32.09,32.14,32.09,32.11,124600.0,25.6189,25.6589,25.6189,25.6349,124600.0
2008-05-27 10:20:00,32.09,32.09,32.06,32.06,34000.0,25.6189,25.6189,25.595,25.595,34000.0
2008-05-27 10:25:00,32.07,32.08,32.01,32.02,16500.0,25.603,25.6109,25.5551,25.563,16500.0
2008-05-27 10:30:00,32.03,32.07,32.0,32.0,19600.0,25.571,25.603,25.5471,25.5471,19600.0
2008-05-27 10:35:00,31.98,31.98,31.93,31.93,363500.0,25.5311,25.5311,25.4912,25.4912,363500.0
2008-05-27 10:40:00,31.93,31.96,31.93,31.95,206000.0,25.4912,25.5151,25.4912,25.5072,206000.0
2008-05-27 10:45:00,31.95,31.99,31.95,31.97,32200.0,25.5072,25.5391,25.5072,25.5231,32200.0
2008-05-27 10:50:00,31.97,31.97,31.91,31.91,14700.0,25.5231,25.5231,25.4752,25.4752,14700.0
2008-05-27 10:55:00,31.91,31.95,31.91,31.92,21600.0,25.4752,25.5072,25.4752,25.4832,21600.0
2008-05-27 11:00:00,31.93,31.96,31.91,31.94,52000.0,25.4912,25.5151,25.4752,25.4992,52000.0
2008-05-27 11:05:00,31.93,31.93,31.8,31.8,56700.0,25.4912,25.4912,25.3874,25.3874,56700.0
2008-05-27 11:10:00,31.79,31.79,31.75,31.76,21900.0,25.3794,25.3794,25.3475,25.3555,21900.0
2008-05-27 11:15:00,31.75,31.75,31.72,31.74,17200.0,25.3475,25.3475,25.3235,25.3395,17200.0
2008-05-27 11:20:00,31.74,31.74,31.71,31.71,19200.0,25.3395,25.3395,25.3156,25.3156,19200.0
2008-05-27 11:25:00,31.7,31.73,31.69,31.69,19500.0,25.3076,25.3315,25.2996,25.2996,19500.0
2008-05-27 11:30:00,31.69,31.69,31.64,31.64,4400.0,25.2996,25.2996,25.2597,25.2597,4400.0
2008-05-27 11:35:00,31.63,31.69,31.63,31.67,26400.0,25.2517,25.2996,25.2517,25.2836,26400.0
2008-05-27 11:40:00,31.68,31.71,31.68,31.7,13400.0,25.2916,25.3156,25.2916,25.3076,13400.0
2008-05-27 11:45:00,31.7,31.72,31.69,31.7,19600.0,25.3076,25.3235,25.2996,25.3076,19600.0
2008-05-27 11:50:00,31.69,31.7,31.66,31.66,14200.0,25.2996,25.3076,25.2756,25.2756,14200.0
2008-05-27 11:55:00,31.66,31.69,31.63,31.63,49300.0,25.2756,25.2996,25.2517,25.2517,49300.0
2008-05-27 12:00:00,31.63,31.64,31.6,31.63,12300.0,25.2517,25.2597,25.2277,25.2517,12300.0
2008-05-27 12:05:00,31.63,31.64,31.62,31.63,13600.0,25.2517,25.2597,25.2437,25.2517,13600.0
2008-05-27 12:10:00,31.63,31.67,31.63,31.67,12400.0,25.2517,25.2836,25.2517,25.2836,12400.0
2008-05-27 12:15:00,31.66,31.66,31.65,31.66,7100.0,25.2756,25.2756,25.2677,25.2756,7100.0
2008-05-27 12:20:00,31.67,31.67,31.66,31.67,14200.0,25.2836,25.2836,25.2756,25.2836,14200.0
2008-05-27 12:25:00,31.67,31.7,31.67,31.69,43400.0,25.2836,25.3076,25.2836,25.2996,43400.0
2008-05-27 12:30:00,31.69,31.69,31.68,31.69,13800.0,25.2996,25.2996,25.2916,25.2996,13800.0
2008-05-27 12:35:00,31.69,31.71,31.69,31.7,13600.0,25.2996,25.3156,25.2996,25.3076,13600.0
2008-05-27 12:40:00,31.71,31.74,31.69,31.69,44900.0,25.3156,25.3395,25.2996,25.2996,44900.0
2008-05-27 12:45:00,31.7,31.7,31.69,31.69,15400.0,25.3076,25.3076,25.2996,25.2996,15400.0
2008-05-27 12:50:00,31.69,31.7,31.68,31.69,36200.0,25.2996,25.3076,25.2916,25.2996,36200.0
2008-05-27 12:55:00,31.7,31.73,31.7,31.73,20800.0,25.3076,25.3315,25.3076,25.3315,20800.0
2008-05-27 13:00:00,31.72,31.72,31.68,31.68,10800.0,25.3235,25.3235,25.2916,25.2916,10800.0
2008-05-27 13:05:00,31.68,31.69,31.67,31.67,14800.0,25.2916,25.2996,25.2836,25.2836,14800.0
2008-05-27 13:10:00,31.68,31.68,31.65,31.68,31600.0,25.2916,25.2916,25.2677,25.2916,31600.0
2008-05-27 13:15:00,31.69,31.7,31.68,31.69,4300.0,25.2996,25.3076,25.2916,25.2996,4300.0
2008-05-27 13:20:00,31.69,31.76,31.69,31.72,40200.0,25.2996,25.3555,25.2996,25.3235,40200.0
2008-05-27 13:25:00,31.73,31.73,31.7,31.7,5900.0,25.3315,25.3315,25.3076,25.3076,5900.0
2008-05-27 13:30:00,31.71,31.71,31.68,31.69,11600.0,25.3156,25.3156,25.2916,25.2996,11600.0
2008-05-27 13:35:00,31.68,31.74,31.68,31.74,40400.0,25.2916,25.3395,25.2916,25.3395,40400.0
2008-05-27 13:40:00,31.74,31.77,31.73,31.74,18100.0,25.3395,25.3635,25.3315,25.3395,18100.0
2008-05-27 13:45:00,31.74,31.74,31.72,31.72,5000.0,25.3395,25.3395,25.3235,25.3235,5000.0
2008-05-27 13:50:00,31.71,31.74,31.71,31.73,26300.0,25.3156,25.3395,25.3156,25.3315,26300.0
2008-05-27 13:55:00,31.72,31.76,31.72,31.76,22200.0,25.3235,25.3555,25.3235,25.3555,22200.0
2008-05-27 14:00:00,31.76,31.78,31.74,31.76,31300.0,25.3555,25.3714,25.3395,25.3555,31300.0
2008-05-27 14:05:00,31.75,31.77,31.73,31.74,32400.0,25.3475,25.3635,25.3315,25.3395,32400.0
2008-05-27 14:10:00,31.74,31.8,31.74,31.8,26900.0,25.3395,25.3874,25.3395,25.3874,26900.0
2008-05-27 14:15:00,31.82,31.82,31.74,31.74,56100.0,25.4034,25.4034,25.3395,25.3395,56100.0
2008-05-27 14:20:00,31.74,31.78,31.74,31.78,26000.0,25.3395,25.3714,25.3395,25.3714,26000.0
2008-05-27 14:25:00,31.77,31.82,31.75,31.75,21200.0,25.3635,25.4034,25.3475,25.3475,21200.0
2008-05-27 14:30:00,31.76,31.79,31.76,31.79,13300.0,25.3555,25.3794,25.3555,25.3794,13300.0
2008-05-27 14:35:00,31.79,31.87,31.79,31.87,31900.0,25.3794,25.4433,25.3794,25.4433,31900.0
2008-05-27 14:40:00,31.87,31.95,31.87,31.95,90600.0,25.4433,25.5072,25.4433,25.5072,90600.0
2008-05-27 14:45:00,31.95,31.95,31.93,31.94,14600.0,25.5072,25.5072,25.4912,25.4992,14600.0
2008-05-27 14:50:00,31.95,31.99,31.95,31.95,77400.0,25.5072,25.5391,25.5072,25.5072,77400.0
2008-05-27 14:55:00,31.96,31.99,31.95,31.97,50300.0,25.5151,25.5391,25.5072,25.5231,50300.0
2008-05-27 15:00:00,31.97,31.98,31.95,31.97,56600.0,25.5231,25.5311,25.5072,25.5231,56600.0
2008-05-27 15:05:00,31.97,31.99,31.95,31.97,44600.0,25.5231,25.5391,25.5072,25.5231,44600.0
2008-05-27 15:10:00,31.98,31.99,31.96,31.98,27400.0,25.5311,25.5391,25.5151,25.5311,27400.0
2008-05-27 15:15:00,31.98,32.0,31.97,31.98,33100.0,25.5311,25.5471,25.5231,25.5311,33100.0
2008-05-27 15:20:00,31.97,31.99,31.96,31.97,27500.0,25.5231,25.5391,25.5151,25.5231,27500.0
2008-05-27 15:25:00,31.97,32.0,31.95,31.98,35700.0,25.5231,25.5471,25.5072,25.5311,35700.0
2008-05-27 15:30:00,31.98,32.02,31.98,32.01,54000.0,25.5311,25.563,25.5311,25.5551,54000.0
2008-05-27 15:35:00,32.02,32.02,32.0,32.01,21500.0,25.563,25.563,25.5471,25.5551,21500.0
2008-05-27 15:40:00,32.02,32.02,31.98,31.99,133000.0,25.563,25.563,25.5311,25.5391,133000.0
2008-05-27 15:45:00,31.99,32.0,31.97,31.97,172200.0,25.5391,25.5471,25.5231,25.5231,172200.0
2008-05-27 15:50:00,31.97,31.99,31.94,31.99,242200.0,25.5231,25.5391,25.4992,25.5391,242200.0
2008-05-27 15:55:00,32.0,32.03,31.99,32.02,289700.0,25.5471,25.571,25.5391,25.563,289700.0
2008-05-28 09:30:00,32.09,32.35,32.09,32.35,35800.0,25.6189,25.8265,25.6189,25.8265,35800.0
2008-05-28 09:35:00,32.35,32.37,32.3,32.37,85600.0,25.8265,25.8425,25.7866,25.8425,85600.0
2008-05-28 09:40:00,32.36,32.64,32.35,32.4,89300.0,25.8345,26.058,25.8265,25.8664,89300.0
2008-05-28 09:45:00,32.4,32.4,32.3,32.3,11700.0,25.8664,25.8664,25.7866,25.7866,11700.0
2008-05-28 09:50:00,32.3,32.33,32.23,32.23,19500.0,25.7866,25.8105,25.7307,25.7307,19500.0
2008-05-28 09:55:00,32.23,32.27,32.19,32.27,35800.0,25.7307,25.7626,25.6988,25.7626,35800.0
2008-05-28 10:00:00,32.25,32.25,32.14,32.14,79500.0,25.7467,25.7467,25.6589,25.6589,79500.0
2008-05-28 10:05:00,32.15,32.17,32.12,32.12,48000.0,25.6668,25.6828,25.6429,25.6429,48000.0
2008-05-28 10:10:00,32.12,32.21,32.1,32.2,105600.0,25.6429,25.7147,25.6269,25.7068,105600.0
2008-05-28 10:15:00,32.2,32.21,32.09,32.09,105300.0,25.7068,25.7147,25.6189,25.6189,105300.0
2008-05-28 10:20:00,32.09,32.11,32.05,32.11,108600.0,25.6189,25.6349,25.587,25.6349,108600.0
2008-05-28 10:25:00,32.11,32.14,32.1,32.12,41100.0,25.6349,25.6589,25.6269,25.6429,41100.0
2008-05-28 10:30:00,32.12,32.18,32.12,32.18,34400.0,25.6429,25.6908,25.6429,25.6908,34400.0
2008-05-28 10:35:00,32.18,32.19,32.14,32.17,26500.0,25.6908,25.6988,25.6589,25.6828,26500.0
2008-05-28 10:40:00,32.2,32.23,32.2,32.23,66800.0,25.7068,25.7307,25.7068,25.7307,66800.0
2008-05-28 10:45:00,32.23,32.24,32.19,32.19,4200.0,25.7307,25.7387,25.6988,25.6988,4200.0
2008-05-28 10:50:00,32.19,32.23,32.18,32.2,44600.0,25.6988,25.7307,25.6908,25.7068,44600.0
2008-05-28 10:55:00,32.2,32.29,32.2,32.28,90500.0,25.7068,25.7786,25.7068,25.7706,90500.0
2008-05-28 11:00:00,32.27,32.27,32.22,32.23,15500.0,25.7626,25.7626,25.7227,25.7307,15500.0
2008-05-28 11:05:00,32.23,32.28,32.23,32.25,33700.0,25.7307,25.7706,25.7307,25.7467,33700.0
2008-05-28 11:10:00,32.26,32.27,32.22,32.22,9600.0,25.7547,25.7626,25.7227,25.7227,9600.0
2008-05-28 11:15:00,32.21,32.26,32.21,32.25,25400.0,25.7147,25.7547,25.7147,25.7467,25400.0
2008-05-28 11:20:00,32.25,32.26,32.22,32.22,25900.0,25.7467,25.7547,25.7227,25.7227,25900.0
2008-05-28 11:25:00,32.21,32.23,32.21,32.22,6400.0,25.7147,25.7307,25.7147,25.7227,6400.0
2008-05-28 11:30:00,32.22,32.25,32.2,32.25,8500.0,25.7227,25.7467,25.7068,25.7467,8500.0
2008-05-28 11:35:00,32.25,32.27,32.24,32.24,11700.0,25.7467,25.7626,25.7387,25.7387,11700.0
2008-05-28 11:40:00,32.23,32.26,32.23,32.23,12400.0,25.7307,25.7547,25.7307,25.7307,12400.0
2008-05-28 11:45:00,32.22,32.24,32.2,32.2,8600.0,25.7227,25.7387,25.7068,25.7068,8600.0
2008-05-28 11:50:00,32.2,32.22,32.19,32.19,5100.0,25.7068,25.7227,25.6988,25.6988,5100.0
2008-05-28 11:55:00,32.18,32.19,32.16,32.18,4800.0,25.6908,25.6988,25.6748,25.6908,4800.0
2008-05-28 12:00:00,32.16,32.16,32.06,32.09,111000.0,25.6748,25.6748,25.595,25.6189,111000.0
2008-05-28 12:05:00,32.09,32.11,32.07,32.07,29400.0,25.6189,25.6349,25.603,25.603,29400.0
2008-05-28 12:10:00,32.07,32.11,32.06,32.11,40200.0,25.603,25.6349,25.595,25.6349,40200.0
2008-05-28 12:15:00,32.12,32.19,32.12,32.18,18400.0,25.6429,25.6988,25.6429,25.6908,18400.0
2008-05-28 12:20:00,32.16,32.21,32.16,32.17,28500.0,25.6748,25.7147,25.6748,25.6828,28500.0
2008-05-28 12:25:00,32.18,32.19,32.18,32.18,2700.0,25.6908,25.6988,25.6908,25.6908,2700.0
2008-05-28 12:30:00,32.17,32.17,32.14,32.16,5800.0,25.6828,25.6828,25.6589,25.6748,5800.0
2008-05-28 12:35:00,32.15,32.15,32.14,32.14,7700.0,25.6668,25.6668,25.6589,25.6589,7700.0
2008-05-28 12:40:00,32.13,32.13,32.11,32.12,3500.0,25.6509,25.6509,25.6349,25.6429,3500.0
2008-05-28 12:45:00,32.12,32.12,32.11,32.12,4300.0,25.6429,25.6429,25.6349,25.6429,4300.0
2008-05-28 12:50:00,32.12,32.12,32.09,32.09,11400.0,25.6429,25.6429,25.6189,25.6189,11400.0
2008-05-28 12:55:00,32.09,32.1,32.08,32.1,25200.0,25.6189,25.6269,25.6109,25.6269,25200.0
2008-05-28 13:00:00,32.11,32.11,32.1,32.1,6000.0,25.6349,25.6349,25.6269,25.6269,6000.0
2008-05-28 13:05:00,32.1,32.14,32.09,32.14,82300.0,25.6269,25.6589,25.6189,25.6589,82300.0
2008-05-28 13:10:00,32.14,32.17,32.14,32.17,21600.0,25.6589,25.6828,25.6589,25.6828,21600.0
2008-05-28 13:15:00,32.16,32.2,32.16,32.19,7000.0,25.6748,25.7068,25.6748,25.6988,7000.0
2008-05-28 13:20:00,32.18,32.19,32.16,32.16,34500.0,25.6908,25.6988,25.6748,25.6748,34500.0
2008-05-28 13:25:00,32.15,32.17,32.15,32.16,3000.0,25.6668,25.6828,25.6668,25.6748,3000.0
2008-05-28 13:30:00,32.17,32.18,32.12,32.13,30500.0,25.6828,25.6908,25.6429,25.6509,30500.0
2008-05-28 13:35:00,32.12,32.14,32.12,32.13,5400.0,25.6429,25.6589,25.6429,25.6509,5400.0
2008-05-28 13:40:00,32.13,32.14,32.08,32.08,34000.0,25.6509,25.6589,25.6109,25.6109,34000.0
2008-05-28 13:45:00,32.07,32.09,32.07,32.08,8100.0,25.603,25.6189,25.603,25.6109,8100.0
2008-05-28 13:50:00,32.07,32.09,32.05,32.08,36500.0,25.603,25.6189,25.587,25.6109,36500.0
2008-05-28 13:55:00,32.08,32.09,32.07,32.08,2800.0,25.6109,25.6189,25.603,25.6109,2800.0
2008-05-28 14:00:00,32.09,32.1,32.05,32.08,28900.0,25.6189,25.6269,25.587,25.6109,28900.0
2008-05-28 14:05:00,32.08,32.12,32.08,32.11,88100.0,25.6109,25.6429,25.6109,25.6349,88100.0
2008-05-28 14:10:00,32.11,32.13,32.1,32.11,15800.0,25.6349,25.6509,25.6269,25.6349,15800.0
2008-05-28 14:15:00,32.11,32.12,32.09,32.09,26500.0,25.6349,25.6429,25.6189,25.6189,26500.0
2008-05-28 14:20:00,32.09,32.09,32.03,32.06,22800.0,25.6189,25.6189,25.571,25.595,22800.0
2008-05-28 14:25:00,32.07,32.09,32.06,32.06,18400.0,25.603,25.6189,25.595,25.595,18400.0
2008-05-28 14:30:00,32.06,32.06,32.01,32.01,8900.0,25.595,25.595,25.5551,25.5551,8900.0
2008-05-28 14:35:00,32.01,32.06,32.0,32.03,67700.0,25.5551,25.595,25.5471,25.571,67700.0
2008-05-28 14:40:00,32.06,32.06,32.02,32.05,26100.0,25.595,25.595,25.563,25.587,26100.0
2008-05-28 14:45:00,32.06,32.06,32.03,32.04,72500.0,25.595,25.595,25.571,25.579,72500.0
2008-05-28 14:50:00,32.03,32.04,32.02,32.03,4100.0,25.571,25.579,25.563,25.571,4100.0
2008-05-28 14:55:00,32.03,32.04,32.02,32.04,124300.0,25.571,25.579,25.563,25.579,124300.0
2008-05-28 15:00:00,32.04,32.1,32.04,32.09,17400.0,25.579,25.6269,25.579,25.6189,17400.0
2008-05-28 15:05:00,32.08,32.1,32.08,32.08,43800.0,25.6109,25.6269,25.6109,25.6109,43800.0
2008-05-28 15:10:00,32.07,32.08,32.01,32.05,33100.0,25.603,25.6109,25.5551,25.587,33100.0
2008-05-28 15:15:00,32.05,32.09,32.04,32.08,24700.0,25.587,25.6189,25.579,25.6109,24700.0
2008-05-28 15:20:00,32.09,32.09,32.05,32.07,55400.0,25.6189,25.6189,25.587,25.603,55400.0
2008-05-28 15:25:00,32.08,32.17,32.08,32.15,122900.0,25.6109,25.6828,25.6109,25.6668,122900.0
2008-05-28 15:30:00,32.16,32.18,32.15,32.17,52000.0,25.6748,25.6908,25.6668,25.6828,52000.0
2008-05-28 15:35:00,32.17,32.18,32.09,32.12,79100.0,25.6828,25.6908,25.6189,25.6429,79100.0
2008-05-28 15:40:00,32.12,32.12,32.07,32.07,33800.0,25.6429,25.6429,25.603,25.603,33800.0
2008-05-28 15:45:00,32.07,32.14,32.06,32.13,82300.0,25.603,25.6589,25.595,25.6509,82300.0
2008-05-28 15:50:00,32.13,32.16,32.11,32.15,170100.0,25.6509,25.6748,25.6349,25.6668,170100.0
2008-05-28 15:55:00,32.15,32.21,32.14,32.21,157900.0,25.6668,25.7147,25.6589,25.7147,157900.0
2008-05-29 09:30:00,32.09,32.25,32.09,32.23,26300.0,25.6189,25.7467,25.6189,25.7307,26300.0
2008-05-29 09:35:00,32.23,32.28,32.21,32.26,153800.0,25.7307,25.7706,25.7147,25.7547,153800.0
2008-05-29 09:40:00,32.25,32.38,32.25,32.35,89000.0,25.7467,25.8505,25.7467,25.8265,89000.0
2008-05-29 09:45:00,32.35,32.37,32.32,32.35,23900.0,25.8265,25.8425,25.8026,25.8265,23900.0
2008-05-29 09:50:00,32.37,32.37,32.3,32.3,49300.0,25.8425,25.8425,25.7866,25.7866,49300.0
2008-05-29 09:55:00,32.31,32.34,32.3,32.33,44800.0,25.7946,25.8185,25.7866,25.8105,44800.0
2008-05-29 10:00:00,32.34,32.35,32.22,32.23,64700.0,25.8185,25.8265,25.7227,25.7307,64700.0
2008-05-29 10:05:00,32.23,32.28,32.22,32.28,24800.0,25.7307,25.7706,25.7227,25.7706,24800.0
2008-05-29 10:10:00,32.28,32.3,32.2,32.24,100400.0,25.7706,25.7866,25.7068,25.7387,100400.0
2008-05-29 10:15:00,32.25,32.36,32.25,32.33,127200.0,25.7467,25.8345,25.7467,25.8105,127200.0
2008-05-29 10:20:00,32.33,32.41,32.32,32.4,115500.0,25.8105,25.8744,25.8026,25.8664,115500.0
2008-05-29 10:25:00,32.4,32.42,32.33,32.33,52800.0,25.8664,25.8824,25.8105,25.8105,52800.0
2008-05-29 10:30:00,32.32,32.32,32.09,32.13,139300.0,25.8026,25.8026,25.6189,25.6509,139300.0
2008-05-29 10:35:00,32.14,32.26,32.12,32.25,138100.0,25.6589,25.7547,25.6429,25.7467,138100.0
2008-05-29 10:40:00,32.24,32.26,32.17,32.25,88500.0,25.7387,25.7547,25.6828,25.7467,88500.0
2008-05-29 10:45:00,32.26,32.36,32.26,32.33,81900.0,25.7547,25.8345,25.7547,25.8105,81900.0
2008-05-29 10:50:00,32.33,32.38,32.29,32.38,80600.0,25.8105,25.8505,25.7786,25.8505,80600.0
2008-05-29 10:55:00,32.38,32.39,32.32,32.32,29100.0,25.8505,25.8584,25.8026,25.8026,29100.0
2008-05-29 11:00:00,32.32,32.37,32.31,32.33,25300.0,25.8026,25.8425,25.7946,25.8105,25300.0
2008-05-29 11:05:00,32.32,32.35,32.29,32.34,27400.0,25.8026,25.8265,25.7786,25.8185,27400.0
2008-05-29 11:10:00,32.34,32.36,32.33,32.35,65100.0,25.8185,25.8345,25.8105,25.8265,65100.0
2008-05-29 11:15:00,32.35,32.38,32.35,32.36,21000.0,25.8265,25.8505,25.8265,25.8345,21000.0
2008-05-29 11:20:00,32.35,32.36,32.31,32.31,10100.0,25.8265,25.8345,25.7946,25.7946,10100.0
2008-05-29 11:25:00,32.31,32.39,32.31,32.36,17100.0,25.7946,25.8584,25.7946,25.8345,17100.0
2008-05-29 11:30:00,32.37,32.39,32.35,32.36,19100.0,25.8425,25.8584,25.8265,25.8345,19100.0
2008-05-29 11:35:00,32.36,32.43,32.36,32.41,16600.0,25.8345,25.8904,25.8345,25.8744,16600.0
2008-05-29 11:40:00,32.41,32.44,32.37,32.4,27700.0,25.8744,25.8984,25.8425,25.8664,27700.0
2008-05-29 11:45:00,32.4,32.43,32.39,32.43,15100.0,25.8664,25.8904,25.8584,25.8904,15100.0
2008-05-29 11:50:00,32.44,32.49,32.42,32.48,51700.0,25.8984,25.9383,25.8824,25.9303,51700.0
2008-05-29 11:55:00,32.47,32.48,32.47,32.47,9400.0,25.9223,25.9303,25.9223,25.9223,9400.0
2008-05-29 12:00:00,32.47,32.47,32.43,32.43,13200.0,25.9223,25.9223,25.8904,25.8904,13200.0
2008-05-29 12:05:00,32.43,32.45,32.42,32.44,32800.0,25.8904,25.9063,25.8824,25.8984,32800.0
2008-05-29 12:10:00,32.45,32.48,32.45,32.48,7100.0,25.9063,25.9303,25.9063,25.9303,7100.0
2008-05-29 12:15:00,32.46,32.46,32.43,32.45,10100.0,25.9143,25.9143,25.8904,25.9063,10100.0
2008-05-29 12:20:00,32.46,32.46,32.44,32.45,8600.0,25.9143,25.9143,25.8984,25.9063,8600.0
2008-05-29 12:25:00,32.44,32.48,32.44,32.47,23100.0,25.8984,25.9303,25.8984,25.9223,23100.0
2008-05-29 12:30:00,32.47,32.51,32.47,32.51,18300.0,25.9223,25.9542,25.9223,25.9542,18300.0
2008-05-29 12:35:00,32.51,32.6,32.51,32.6,98900.0,25.9542,26.0261,25.9542,26.0261,98900.0
2008-05-29 12:40:00,32.59,32.62,32.58,32.62,41400.0,26.0181,26.0421,26.0101,26.0421,41400.0
2008-05-29 12:45:00,32.6,32.6,32.56,32.58,26500.0,26.0261,26.0261,25.9942,26.0101,26500.0
2008-05-29 12:50:00,32.55,32.57,32.54,32.54,10100.0,25.9862,26.0021,25.9782,25.9782,10100.0
2008-05-29 12:55:00,32.54,32.55,32.53,32.55,15200.0,25.9782,25.9862,25.9702,25.9862,15200.0
2008-05-29 13:00:00,32.55,32.58,32.55,32.58,6400.0,25.9862,26.0101,25.9862,26.0101,6400.0
2008-05-29 13:05:00,32.58,32.61,32.58,32.59,9500.0,26.0101,26.0341,26.0101,26.0181,9500.0
2008-05-29 13:10:00,32.58,32.58,32.56,32.57,8400.0,26.0101,26.0101,25.9942,26.0021,8400.0
2008-05-29 13:15:00,32.57,32.57,32.48,32.54,24000.0,26.0021,26.0021,25.9303,25.9782,24000.0
2008-05-29 13:20:00,32.54,32.57,32.54,32.57,20200.0,25.9782,26.0021,25.9782,26.0021,20200.0
2008-05-29 13:25:00,32.56,32.57,32.51,32.52,99100.0,25.9942,26.0021,25.9542,25.9622,99100.0
2008-05-29 13:30:00,32.53,32.6,32.53,32.59,29000.0,25.9702,26.0261,25.9702,26.0181,29000.0
2008-05-29 13:35:00,32.59,32.6,32.58,32.59,7700.0,26.0181,26.0261,26.0101,26.0181,7700.0
2008-05-29 13:40:00,32.58,32.6,32.57,32.57,12300.0,26.0101,26.0261,26.0021,26.0021,12300.0
2008-05-29 13:45:00,32.58,32.6,32.57,32.59,46100.0,26.0101,26.0261,26.0021,26.0181,46100.0
2008-05-29 13:50:00,32.58,32.59,32.58,32.59,29400.0,26.0101,26.0181,26.0101,26.0181,29400.0
2008-05-29 13:55:00,32.59,32.59,32.54,32.54,37400.0,26.0181,26.0181,25.9782,25.9782,37400.0
2008-05-29 14:00:00,32.54,32.56,32.53,32.54,17600.0,25.9782,25.9942,25.9702,25.9782,17600.0
2008-05-29 14:05:00,32.54,32.57,32.53,32.55,25000.0,25.9782,26.0021,25.9702,25.9862,25000.0
2008-05-29 14:10:00,32.55,32.58,32.54,32.57,36800.0,25.9862,26.0101,25.9782,26.0021,36800.0
2008-05-29 14:15:00,32.57,32.59,32.56,32.59,189100.0,26.0021,26.0181,25.9942,26.0181,189100.0
2008-05-29 14:20:00,32.59,32.62,32.59,32.6,16100.0,26.0181,26.0421,26.0181,26.0261,16100.0
2008-05-29 14:25:00,32.6,32.61,32.57,32.58,24200.0,26.0261,26.0341,26.0021,26.0101,24200.0
2008-05-29 14:30:00,32.57,32.6,32.56,32.57,36800.0,26.0021,26.0261,25.9942,26.0021,36800.0
2008-05-29 14:35:00,32.57,32.57,32.5,32.51,57500.0,26.0021,26.0021,25.9463,25.9542,57500.0
2008-05-29 14:40:00,32.51,32.54,32.51,32.54,43800.0,25.9542,25.9782,25.9542,25.9782,43800.0
2008-05-29 14:45:00,32.54,32.55,32.51,32.54,25900.0,25.9782,25.9862,25.9542,25.9782,25900.0
2008-05-29 14:50:00,32.55,32.59,32.55,32.59,137500.0,25.9862,26.0181,25.9862,26.0181,137500.0
2008-05-29 14:55:00,32.59,32.59,32.51,32.53,39900.0,26.0181,26.0181,25.9542,25.9702,39900.0
2008-05-29 15:00:00,32.53,32.53,32.49,32.5,76400.0,25.9702,25.9702,25.9383,25.9463,76400.0
2008-05-29 15:05:00,32.51,32.55,32.51,32.54,38000.0,25.9542,25.9862,25.9542,25.9782,38000.0
2008-05-29 15:10:00,32.54,32.57,32.54,32.54,29600.0,25.9782,26.0021,25.9782,25.9782,29600.0
2008-05-29 15:15:00,32.54,32.55,32.48,32.52,63400.0,25.9782,25.9862,25.9303,25.9622,63400.0
2008-05-29 15:20:00,32.51,32.54,32.45,32.47,66700.0,25.9542,25.9782,25.9063,25.9223,66700.0
2008-05-29 15:25:00,32.46,32.48,32.45,32.46,36800.0,25.9143,25.9303,25.9063,25.9143,36800.0
2008-05-29 15:30:00,32.46,32.49,32.46,32.48,23300.0,25.9143,25.9383,25.9143,25.9303,23300.0
2008-05-29 15:35:00,32.49,32.5,32.46,32.5,28800.0,25.9383,25.9463,25.9143,25.9463,28800.0
2008-05-29 15:40:00,32.5,32.51,32.47,32.49,35200.0,25.9463,25.9542,25.9223,25.9383,35200.0
2008-05-29 15:45:00,32.49,32.5,32.46,32.48,158300.0,25.9383,25.9463,25.9143,25.9303,158300.0
2008-05-29 15:50:00,32.48,32.51,32.45,32.46,31100.0,25.9303,25.9542,25.9063,25.9143,31100.0
2008-05-29 15:55:00,32.45,32.52,32.45,32.49,104200.0,25.9063,25.9622,25.9063,25.9383,104200.0
2008-05-30 09:30:00,32.65,32.71,32.38,32.38,46600.0,26.066,26.1139,25.8505,25.8505,46600.0
2008-05-30 09:35:00,32.36,32.36,32.29,32.31,45600.0,25.8345,25.8345,25.7786,25.7946,45600.0
2008-05-30 09:40:00,32.32,32.32,32.27,32.28,7500.0,25.8026,25.8026,25.7626,25.7706,7500.0
2008-05-30 09:45:00,32.28,32.34,32.25,32.34,73700.0,25.7706,25.8185,25.7467,25.8185,73700.0
2008-05-30 09:50:00,32.3,32.35,32.25,32.33,61200.0,25.7866,25.8265,25.7467,25.8105,61200.0
2008-05-30 09:55:00,32.33,32.33,32.26,32.28,55200.0,25.8105,25.8105,25.7547,25.7706,55200.0
2008-05-30 10:00:00,32.28,32.29,32.26,32.28,29300.0,25.7706,25.7786,25.7547,25.7706,29300.0
2008-05-30 10:05:00,32.3,32.33,32.27,32.29,140000.0,25.7866,25.8105,25.7626,25.7786,140000.0
2008-05-30 10:10:00,32.28,32.3,32.26,32.3,8200.0,25.7706,25.7866,25.7547,25.7866,8200.0
2008-05-30 10:15:00,32.3,32.32,32.27,32.28,7500.0,25.7866,25.8026,25.7626,25.7706,7500.0
2008-05-30 10:20:00,32.28,32.33,32.27,32.33,53100.0,25.7706,25.8105,25.7626,25.8105,53100.0
2008-05-30 10:25:00,32.33,32.37,32.33,32.37,88100.0,25.8105,25.8425,25.8105,25.8425,88100.0
2008-05-30 10:30:00,32.38,32.39,32.32,32.32,101100.0,25.8505,25.8584,25.8026,25.8026,101100.0
2008-05-30 10:35:00,32.32,32.33,32.32,32.32,15100.0,25.8026,25.8105,25.8026,25.8026,15100.0
2008-05-30 10:40:00,32.33,32.35,32.31,32.32,23700.0,25.8105,25.8265,25.7946,25.8026,23700.0
2008-05-30 10:45:00,32.31,32.33,32.3,32.32,43000.0,25.7946,25.8105,25.7866,25.8026,43000.0
2008-05-30 10:50:00,32.31,32.31,32.24,32.25,60300.0,25.7946,25.7946,25.7387,25.7467,60300.0
2008-05-30 10:55:00,32.26,32.26,32.25,32.26,31700.0,25.7547,25.7547,25.7467,25.7547,31700.0
2008-05-30 11:00:00,32.27,32.29,32.26,32.29,42200.0,25.7626,25.7786,25.7547,25.7786,42200.0
2008-05-30 11:05:00,32.29,32.29,32.17,32.27,52200.0,25.7786,25.7786,25.6828,25.7626,52200.0
2008-05-30 11:10:00,32.25,32.28,32.24,32.25,51100.0,25.7467,25.7706,25.7387,25.7467,51100.0
2008-05-30 11:15:00,32.26,32.29,32.26,32.28,15100.0,25.7547,25.7786,25.7547,25.7706,15100.0
2008-05-30 11:20:00,32.29,32.3,32.27,32.28,36200.0,25.7786,25.7866,25.7626,25.7706,36200.0
2008-05-30 11:25:00,32.28,32.29,32.27,32.27,23100.0,25.7706,25.7786,25.7626,25.7626,23100.0
2008-05-30 11:30:00,32.27,32.31,32.27,32.3,85100.0,25.7626,25.7946,25.7626,25.7866,85100.0
2008-05-30 11:35:00,32.3,32.31,32.29,32.29,56900.0,25.7866,25.7946,25.7786,25.7786,56900.0
2008-05-30 11:40:00,32.29,32.34,32.29,32.33,75600.0,25.7786,25.8185,25.7786,25.8105,75600.0
2008-05-30 11:45:00,32.33,32.34,32.31,32.31,65400.0,25.8105,25.8185,25.7946,25.7946,65400.0
2008-05-30 11:50:00,32.31,32.35,32.31,32.34,37400.0,25.7946,25.8265,25.7946,25.8185,37400.0
2008-05-30 11:55:00,32.34,32.35,32.34,32.35,25900.0,25.8185,25.8265,25.8185,25.8265,25900.0
2008-05-30 12:00:00,32.35,32.35,32.33,32.34,17500.0,25.8265,25.8265,25.8105,25.8185,17500.0
2008-05-30 12:05:00,32.35,32.35,32.34,32.35,11900.0,25.8265,25.8265,25.8185,25.8265,11900.0
2008-05-30 12:10:00,32.35,32.35,32.34,32.35,10100.0,25.8265,25.8265,25.8185,25.8265,10100.0
2008-05-30 12:15:00,32.35,32.35,32.34,32.34,5900.0,25.8265,25.8265,25.8185,25.8185,5900.0
2008-05-30 12:20:00,32.33,32.34,32.33,32.34,47000.0,25.8105,25.8185,25.8105,25.8185,47000.0
2008-05-30 12:25:00,32.34,32.36,32.33,32.35,10600.0,25.8185,25.8345,25.8105,25.8265,10600.0
2008-05-30 12:30:00,32.36,32.39,32.36,32.39,27300.0,25.8345,25.8584,25.8345,25.8584,27300.0
2008-05-30 12:35:00,32.39,32.4,32.38,32.39,2800.0,25.8584,25.8664,25.8505,25.8584,2800.0
2008-05-30 12:40:00,32.4,32.41,32.4,32.41,3000.0,25.8664,25.8744,25.8664,25.8744,3000.0
2008-05-30 12:45:00,32.41,32.42,32.39,32.39,3300.0,25.8744,25.8824,25.8584,25.8584,3300.0
2008-05-30 12:50:00,32.4,32.41,32.38,32.38,19600.0,25.8664,25.8744,25.8505,25.8505,19600.0
2008-05-30 12:55:00,32.38,32.4,32.38,32.4,8800.0,25.8505,25.8664,25.8505,25.8664,8800.0
2008-05-30 13:00:00,32.41,32.41,32.4,32.41,2200.0,25.8744,25.8744,25.8664,25.8744,2200.0
2008-05-30 13:05:00,32.4,32.41,32.38,32.38,1800.0,25.8664,25.8744,25.8505,25.8505,1800.0
2008-05-30 13:10:00,32.38,32.38,32.35,32.35,30300.0,25.8505,25.8505,25.8265,25.8265,30300.0
2008-05-30 13:15:00,32.35,32.36,32.34,32.34,16400.0,25.8265,25.8345,25.8185,25.8185,16400.0
2008-05-30 13:20:00,32.34,32.38,32.34,32.38,12500.0,25.8185,25.8505,25.8185,25.8505,12500.0
2008-05-30 13:25:00,32.38,32.39,32.37,32.39,8800.0,25.8505,25.8584,25.8425,25.8584,8800.0
2008-05-30 13:30:00,32.38,32.39,32.38,32.39,3600.0,25.8505,25.8584,25.8505,25.8584,3600.0
2008-05-30 13:35:00,32.39,32.4,32.38,32.39,37300.0,25.8584,25.8664,25.8505,25.8584,37300.0
2008-05-30 13:40:00,32.39,32.41,32.39,32.4,151700.0,25.8584,25.8744,25.8584,25.8664,151700.0
2008-05-30 13:45:00,32.4,32.44,32.4,32.43,106800.0,25.8664,25.8984,25.8664,25.8904,106800.0
2008-05-30 13:50:00,32.44,32.46,32.42,32.42,43900.0,25.8984,25.9143,25.8824,25.8824,43900.0
2008-05-30 13:55:00,32.42,32.42,32.41,32.42,300.0,25.8824,25.8824,25.8744,25.8824,300.0
2008-05-30 14:00:00,32.42,32.42,32.39,32.39,6600.0,25.8824,25.8824,25.8584,25.8584,6600.0
2008-05-30 14:05:00,32.39,32.41,32.38,32.4,45000.0,25.8584,25.8744,25.8505,25.8664,45000.0
2008-05-30 14:10:00,32.39,32.4,32.39,32.4,2100.0,25.8584,25.8664,25.8584,25.8664,2100.0
2008-05-30 14:15:00,32.4,32.4,32.39,32.39,15000.0,25.8664,25.8664,25.8584,25.8584,15000.0
2008-05-30 14:20:00,32.39,32.4,32.39,32.4,4500.0,25.8584,25.8664,25.8584,25.8664,4500.0
2008-05-30 14:25:00,32.4,32.42,32.4,32.41,2400.0,25.8664,25.8824,25.8664,25.8744,2400.0
2008-05-30 14:30:00,32.41,32.43,32.41,32.42,32200.0,25.8744,25.8904,25.8744,25.8824,32200.0
2008-05-30 14:35:00,32.42,32.42,32.4,32.42,2900.0,25.8824,25.8824,25.8664,25.8824,2900.0
2008-05-30 14:40:00,32.41,32.44,32.41,32.44,1400.0,25.8744,25.8984,25.8744,25.8984,1400.0
2008-05-30 14:45:00,32.44,32.44,32.41,32.42,5200.0,25.8984,25.8984,25.8744,25.8824,5200.0
2008-05-30 14:50:00,32.42,32.43,32.41,32.43,4200.0,25.8824,25.8904,25.8744,25.8904,4200.0
2008-05-30 14:55:00,32.44,32.45,32.43,32.44,3300.0,25.8984,25.9063,25.8904,25.8984,3300.0
2008-05-30 15:00:00,32.44,32.46,32.44,32.46,13900.0,25.8984,25.9143,25.8984,25.9143,13900.0
2008-05-30 15:05:00,32.47,32.47,32.44,32.45,21400.0,25.9223,25.9223,25.8984,25.9063,21400.0
2008-05-30 15:10:00,32.46,32.46,32.45,32.46,7200.0,25.9143,25.9143,25.9063,25.9143,7200.0
2008-05-30 15:15:00,32.45,32.45,32.4,32.4,39300.0,25.9063,25.9063,25.8664,25.8664,39300.0
2008-05-30 15:20:00,32.4,32.42,32.4,32.42,5000.0,25.8664,25.8824,25.8664,25.8824,5000.0
2008-05-30 15:25:00,32.42,32.44,32.42,32.44,6500.0,25.8824,25.8984,25.8824,25.8984,6500.0
2008-05-30 15:30:00,32.44,32.45,32.43,32.43,10900.0,25.8984,25.9063,25.8904,25.8904,10900.0
2008-05-30 15:35:00,32.42,32.43,32.39,32.42,59900.0,25.8824,25.8904,25.8584,25.8824,59900.0
2008-05-30 15:40:00,32.42,32.42,32.39,32.39,21500.0,25.8824,25.8824,25.8584,25.8584,21500.0
2008-05-30 15:45:00,32.39,32.45,32.39,32.45,66600.0,25.8584,25.9063,25.8584,25.9063,66600.0
2008-05-30 15:50:00,32.44,32.45,32.43,32.44,141800.0,25.8984,25.9063,25.8904,25.8984,141800.0
2008-05-30 15:55:00,32.43,32.43,32.32,32.35,242900.0,25.8904,25.8904,25.8026,25.8265,242900.0
2008-06-02 09:30:00,32.23,32.33,32.23,32.26,70700.0,25.7307,25.8105,25.7307,25.7547,70700.0
2008-06-02 09:35:00,32.24,32.24,32.19,32.19,26800.0,25.7387,25.7387,25.6988,25.6988,26800.0
2008-06-02 09:40:00,32.19,32.19,32.1,32.14,150000.0,25.6988,25.6988,25.6269,25.6589,150000.0
2008-06-02 09:45:00,32.14,32.15,32.09,32.15,52200.0,25.6589,25.6668,25.6189,25.6668,52200.0
2008-06-02 09:50:00,32.14,32.14,32.06,32.06,30200.0,25.6589,25.6589,25.595,25.595,30200.0
2008-06-02 09:55:00,32.06,32.08,32.06,32.07,25800.0,25.595,25.6109,25.595,25.603,25800.0
2008-06-02 10:00:00,32.08,32.15,32.07,32.15,135200.0,25.6109,25.6668,25.603,25.6668,135200.0
2008-06-02 10:05:00,32.16,32.17,32.11,32.12,38700.0,25.6748,25.6828,25.6349,25.6429,38700.0
2008-06-02 10:10:00,32.12,32.12,32.04,32.05,36800.0,25.6429,25.6429,25.579,25.587,36800.0
2008-06-02 10:15:00,32.05,32.06,32.02,32.02,90100.0,25.587,25.595,25.563,25.563,90100.0
2008-06-02 10:20:00,32.02,32.03,31.97,31.97,50600.0,25.563,25.571,25.5231,25.5231,50600.0
2008-06-02 10:25:00,31.96,31.98,31.95,31.96,53700.0,25.5151,25.5311,25.5072,25.5151,53700.0
2008-06-02 10:30:00,31.96,31.96,31.91,31.92,57300.0,25.5151,25.5151,25.4752,25.4832,57300.0
2008-06-02 10:35:00,31.91,31.93,31.91,31.92,19800.0,25.4752,25.4912,25.4752,25.4832,19800.0
2008-06-02 10:40:00,31.92,31.95,31.92,31.95,58800.0,25.4832,25.5072,25.4832,25.5072,58800.0
2008-06-02 10:45:00,31.95,31.98,31.94,31.98,20800.0,25.5072,25.5311,25.4992,25.5311,20800.0
2008-06-02 10:50:00,31.98,31.99,31.97,31.98,121100.0,25.5311,25.5391,25.5231,25.5311,121100.0
2008-06-02 10:55:00,31.99,31.99,31.94,31.94,63300.0,25.5391,25.5391,25.4992,25.4992,63300.0
2008-06-02 11:00:00,31.94,31.96,31.91,31.91,32700.0,25.4992,25.5151,25.4752,25.4752,32700.0
2008-06-02 11:05:00,31.91,31.91,31.89,31.91,85400.0,25.4752,25.4752,25.4593,25.4752,85400.0
2008-06-02 11:10:00,31.92,31.93,31.9,31.92,55500.0,25.4832,25.4912,25.4672,25.4832,55500.0
2008-06-02 11:15:00,31.92,31.95,31.91,31.92,225700.0,25.4832,25.5072,25.4752,25.4832,225700.0
2008-06-02 11:20:00,31.93,31.93,31.88,31.9,52300.0,25.4912,25.4912,25.4513,25.4672,52300.0
2008-06-02 11:25:00,31.9,31.91,31.89,31.9,29700.0,25.4672,25.4752,25.4593,25.4672,29700.0
2008-06-02 11:30:00,31.9,31.9,31.86,31.89,48900.0,25.4672,25.4672,25.4353,25.4593,48900.0
2008-06-02 11:35:00,31.89,31.89,31.84,31.86,43800.0,25.4593,25.4593,25.4193,25.4353,43800.0
2008-06-02 11:40:00,31.86,31.87,31.86,31.87,17000.0,25.4353,25.4433,25.4353,25.4433,17000.0
2008-06-02 11:45:00,31.87,31.88,31.86,31.87,32700.0,25.4433,25.4513,25.4353,25.4433,32700.0
2008-06-02 11:50:00,31.87,31.88,31.86,31.87,16800.0,25.4433,25.4513,25.4353,25.4433,16800.0
2008-06-02 11:55:00,31.88,31.89,31.86,31.87,130400.0,25.4513,25.4593,25.4353,25.4433,130400.0
2008-06-02 12:00:00,31.86,31.86,31.83,31.84,81800.0,25.4353,25.4353,25.4114,25.4193,81800.0
2008-06-02 12:05:00,31.84,31.86,31.83,31.84,33700.0,25.4193,25.4353,25.4114,25.4193,33700.0
2008-06-02 12:10:00,31.85,31.86,31.84,31.85,42400.0,25.4273,25.4353,25.4193,25.4273,42400.0
2008-06-02 12:15:00,31.83,31.85,31.83,31.84,18300.0,25.4114,25.4273,25.4114,25.4193,18300.0
2008-06-02 12:20:00,31.84,31.85,31.84,31.85,1800.0,25.4193,25.4273,25.4193,25.4273,1800.0
2008-06-02 12:25:00,31.84,31.84,31.83,31.83,2700.0,25.4193,25.4193,25.4114,25.4114,2700.0
2008-06-02 12:30:00,31.83,31.84,31.79,31.79,23500.0,25.4114,25.4193,25.3794,25.3794,23500.0
2008-06-02 12:35:00,31.75,31.75,31.71,31.72,53600.0,25.3475,25.3475,25.3156,25.3235,53600.0
2008-06-02 12:40:00,31.72,31.72,31.66,31.68,123900.0,25.3235,25.3235,25.2756,25.2916,123900.0
2008-06-02 12:45:00,31.68,31.71,31.66,31.68,54200.0,25.2916,25.3156,25.2756,25.2916,54200.0
2008-06-02 12:50:00,31.66,31.72,31.66,31.7,16800.0,25.2756,25.3235,25.2756,25.3076,16800.0
2008-06-02 12:55:00,31.7,31.73,31.69,31.7,21200.0,25.3076,25.3315,25.2996,25.3076,21200.0
2008-06-02 13:00:00,31.7,31.74,31.69,31.74,18000.0,25.3076,25.3395,25.2996,25.3395,18000.0
2008-06-02 13:05:00,31.75,31.75,31.71,31.75,26600.0,25.3475,25.3475,25.3156,25.3475,26600.0
2008-06-02 13:10:00,31.76,31.79,31.75,31.79,19000.0,25.3555,25.3794,25.3475,25.3794,19000.0
2008-06-02 13:15:00,31.78,31.79,31.76,31.76,34900.0,25.3714,25.3794,25.3555,25.3555,34900.0
2008-06-02 13:20:00,31.77,31.79,31.75,31.79,24700.0,25.3635,25.3794,25.3475,25.3794,24700.0
2008-06-02 13:25:00,31.8,31.81,31.78,31.79,14600.0,25.3874,25.3954,25.3714,25.3794,14600.0
2008-06-02 13:30:00,31.79,31.79,31.76,31.76,31300.0,25.3794,25.3794,25.3555,25.3555,31300.0
2008-06-02 13:35:00,31.76,31.78,31.76,31.78,5900.0,25.3555,25.3714,25.3555,25.3714,5900.0
2008-06-02 13:40:00,31.78,31.8,31.77,31.78,19700.0,25.3714,25.3874,25.3635,25.3714,19700.0
2008-06-02 13:45:00,31.78,31.8,31.77,31.78,21200.0,25.3714,25.3874,25.3635,25.3714,21200.0
2008-06-02 13:50:00,31.77,31.8,31.77,31.8,8700.0,25.3635,25.3874,25.3635,25.3874,8700.0
2008-06-02 13:55:00,31.8,31.84,31.8,31.84,32900.0,25.3874,25.4193,25.3874,25.4193,32900.0
2008-06-02 14:00:00,31.84,31.84,31.82,31.82,57100.0,25.4193,25.4193,25.4034,25.4034,57100.0
2008-06-02 14:05:00,31.82,31.89,31.82,31.89,122000.0,25.4034,25.4593,25.4034,25.4593,122000.0
2008-06-02 14:10:00,31.89,31.9,31.87,31.88,51200.0,25.4593,25.4672,25.4433,25.4513,51200.0
2008-06-02 14:15:00,31.88,31.88,31.85,31.87,12300.0,25.4513,25.4513,25.4273,25.4433,12300.0
2008-06-02 14:20:00,31.85,31.88,31.83,31.85,17200.0,25.4273,25.4513,25.4114,25.4273,17200.0
2008-06-02 14:25:00,31.84,31.86,31.83,31.86,9800.0,25.4193,25.4353,25.4114,25.4353,9800.0
2008-06-02 14:30:00,31.86,31.88,31.83,31.83,7000.0,25.4353,25.4513,25.4114,25.4114,7000.0
2008-06-02 14:35:00,31.84,31.89,31.84,31.88,26200.0,25.4193,25.4593,25.4193,25.4513,26200.0
2008-06-02 14:40:00,31.87,31.87,31.85,31.86,8900.0,25.4433,25.4433,25.4273,25.4353,8900.0
2008-06-02 14:45:00,31.86,31.88,31.86,31.88,6900.0,25.4353,25.4513,25.4353,25.4513,6900.0
2008-06-02 14:50:00,31.88,31.89,31.87,31.88,15000.0,25.4513,25.4593,25.4433,25.4513,15000.0
2008-06-02 14:55:00,31.87,31.91,31.87,31.87,48300.0,25.4433,25.4752,25.4433,25.4433,48300.0
2008-06-02 15:00:00,31.87,31.9,31.87,31.9,41200.0,25.4433,25.4672,25.4433,25.4672,41200.0
2008-06-02 15:05:00,31.89,31.9,31.86,31.87,10500.0,25.4593,25.4672,25.4353,25.4433,10500.0
2008-06-02 15:10:00,31.87,31.89,31.85,31.86,24700.0,25.4433,25.4593,25.4273,25.4353,24700.0
2008-06-02 15:15:00,31.86,31.89,31.84,31.88,79600.0,25.4353,25.4593,25.4193,25.4513,79600.0
2008-06-02 15:20:00,31.88,31.89,31.86,31.89,24400.0,25.4513,25.4593,25.4353,25.4593,24400.0
2008-06-02 15:25:00,31.88,32.0,31.88,31.98,32900.0,25.4513,25.5471,25.4513,25.5311,32900.0
2008-06-02 15:30:00,31.98,31.99,31.97,31.98,18800.0,25.5311,25.5391,25.5231,25.5311,18800.0
2008-06-02 15:35:00,31.98,32.0,31.96,31.97,89100.0,25.5311,25.5471,25.5151,25.5231,89100.0
2008-06-02 15:40:00,31.97,32.0,31.96,32.0,58200.0,25.5231,25.5471,25.5151,25.5471,58200.0
2008-06-02 15:45:00,32.0,32.03,32.0,32.01,27100.0,25.5471,25.571,25.5471,25.5551,27100.0
2008-06-02 15:50:00,32.01,32.04,32.01,32.02,22500.0,25.5551,25.579,25.5551,25.563,22500.0
2008-06-02 15:55:00,32.02,32.03,31.98,32.0,136600.0,25.563,25.571,25.5311,25.5471,136600.0
2008-06-03 09:30:00,32.15,32.15,32.03,32.06,21200.0,25.6668,25.6668,25.571,25.595,21200.0
2008-06-03 09:35:00,32.06,32.07,32.01,32.01,62900.0,25.595,25.603,25.5551,25.5551,62900.0
2008-06-03 09:40:00,32.01,32.04,31.98,32.0,26000.0,25.5551,25.579,25.5311,25.5471,26000.0
2008-06-03 09:45:00,31.99,32.01,31.91,31.95,43400.0,25.5391,25.5551,25.4752,25.5072,43400.0
2008-06-03 09:50:00,31.92,31.95,31.92,31.93,7700.0,25.4832,25.5072,25.4832,25.4912,7700.0
2008-06-03 09:55:00,31.9,31.95,31.88,31.93,30600.0,25.4672,25.5072,25.4513,25.4912,30600.0
2008-06-03 10:00:00,31.95,32.1,31.95,32.1,192100.0,25.5072,25.6269,25.5072,25.6269,192100.0
2008-06-03 10:05:00,32.1,32.11,32.08,32.08,33400.0,25.6269,25.6349,25.6109,25.6109,33400.0
2008-06-03 10:10:00,32.07,32.08,32.03,32.08,47400.0,25.603,25.6109,25.571,25.6109,47400.0
2008-06-03 10:15:00,32.07,32.07,31.99,32.03,28600.0,25.603,25.603,25.5391,25.571,28600.0
2008-06-03 10:20:00,32.02,32.03,31.97,31.98,33200.0,25.563,25.571,25.5231,25.5311,33200.0
2008-06-03 10:25:00,31.99,32.0,31.96,31.96,15200.0,25.5391,25.5471,25.5151,25.5151,15200.0
2008-06-03 10:30:00,31.96,31.97,31.94,31.96,8900.0,25.5151,25.5231,25.4992,25.5151,8900.0
2008-06-03 10:35:00,31.96,31.97,31.96,31.96,2100.0,25.5151,25.5231,25.5151,25.5151,2100.0
2008-06-03 10:40:00,31.97,31.99,31.95,31.95,16000.0,25.5231,25.5391,25.5072,25.5072,16000.0
2008-06-03 10:45:00,31.93,31.96,31.91,31.93,14800.0,25.4912,25.5151,25.4752,25.4912,14800.0
2008-06-03 10:50:00,31.93,31.99,31.93,31.97,18000.0,25.4912,25.5391,25.4912,25.5231,18000.0
2008-06-03 10:55:00,31.97,32.02,31.94,32.0,22700.0,25.5231,25.563,25.4992,25.5471,22700.0
2008-06-03 11:00:00,32.0,32.03,31.99,31.99,71000.0,25.5471,25.571,25.5391,25.5391,71000.0
2008-06-03 11:05:00,31.98,32.01,31.98,31.99,23400.0,25.5311,25.5551,25.5311,25.5391,23400.0
2008-06-03 11:10:00,31.99,32.02,31.98,32.02,18700.0,25.5391,25.563,25.5311,25.563,18700.0
2008-06-03 11:15:00,32.02,32.08,32.01,32.07,64000.0,25.563,25.6109,25.5551,25.603,64000.0
2008-06-03 11:20:00,32.08,32.1,32.07,32.09,28600.0,25.6109,25.6269,25.603,25.6189,28600.0
2008-06-03 11:25:00,32.09,32.1,32.06,32.09,9900.0,25.6189,25.6269,25.595,25.6189,9900.0
2008-06-03 11:30:00,32.09,32.11,32.09,32.09,37800.0,25.6189,25.6349,25.6189,25.6189,37800.0
2008-06-03 11:35:00,32.1,32.1,32.08,32.09,12200.0,25.6269,25.6269,25.6109,25.6189,12200.0
2008-06-03 11:40:00,32.1,32.13,32.1,32.13,10200.0,25.6269,25.6509,25.6269,25.6509,10200.0
2008-06-03 11:45:00,32.13,32.14,32.12,32.14,4600.0,25.6509,25.6589,25.6429,25.6589,4600.0
2008-06-03 11:50:00,32.14,32.17,32.12,32.16,54000.0,25.6589,25.6828,25.6429,25.6748,54000.0
2008-06-03 11:55:00,32.16,32.18,32.15,32.17,19500.0,25.6748,25.6908,25.6668,25.6828,19500.0
2008-06-03 12:00:00,32.17,32.17,32.14,32.14,14300.0,25.6828,25.6828,25.6589,25.6589,14300.0
2008-06-03 12:05:00,32.15,32.15,32.1,32.1,6000.0,25.6668,25.6668,25.6269,25.6269,6000.0
2008-06-03 12:10:00,32.11,32.12,32.09,32.12,11400.0,25.6349,25.6429,25.6189,25.6429,11400.0
2008-06-03 12:15:00,32.11,32.13,32.1,32.11,28300.0,25.6349,25.6509,25.6269,25.6349,28300.0
2008-06-03 12:20:00,32.12,32.12,32.09,32.09,26700.0,25.6429,25.6429,25.6189,25.6189,26700.0
2008-06-03 12:25:00,32.1,32.1,32.03,32.06,26000.0,25.6269,25.6269,25.571,25.595,26000.0
2008-06-03 12:30:00,32.06,32.07,32.04,32.07,21000.0,25.595,25.603,25.579,25.603,21000.0
2008-06-03 12:35:00,32.07,32.07,32.06,32.06,10500.0,25.603,25.603,25.595,25.595,10500.0
2008-06-03 12:40:00,32.06,32.07,32.02,32.02,7900.0,25.595,25.603,25.563,25.563,7900.0
2008-06-03 12:45:00,32.02,32.03,32.01,32.03,11800.0,25.563,25.571,25.5551,25.571,11800.0
2008-06-03 12:50:00,32.02,32.03,32.01,32.02,2900.0,25.563,25.571,25.5551,25.563,2900.0
2008-06-03 12:55:00,32.02,32.03,32.0,32.01,3300.0,25.563,25.571,25.5471,25.5551,3300.0
2008-06-03 13:00:00,32.02,32.03,32.01,32.01,10700.0,25.563,25.571,25.5551,25.5551,10700.0
2008-06-03 13:05:00,32.0,32.03,32.0,32.02,13100.0,25.5471,25.571,25.5471,25.563,13100.0
2008-06-03 13:10:00,32.01,32.05,32.01,32.04,9200.0,25.5551,25.587,25.5551,25.579,9200.0
2008-06-03 13:15:00,32.04,32.08,32.03,32.07,29900.0,25.579,25.6109,25.571,25.603,29900.0
2008-06-03 13:20:00,32.07,32.07,32.04,32.06,187800.0,25.603,25.603,25.579,25.595,187800.0
2008-06-03 13:25:00,32.07,32.07,31.98,31.98,13300.0,25.603,25.603,25.5311,25.5311,13300.0
2008-06-03 13:30:00,31.98,31.98,31.86,31.89,164400.0,25.5311,25.5311,25.4353,25.4593,164400.0
2008-06-03 13:35:00,31.88,31.9,31.85,31.85,240000.0,25.4513,25.4672,25.4273,25.4273,240000.0
2008-06-03 13:40:00,31.85,31.89,31.84,31.88,71200.0,25.4273,25.4593,25.4193,25.4513,71200.0
2008-06-03 13:45:00,31.88,31.89,31.8,31.8,246500.0,25.4513,25.4593,25.3874,25.3874,246500.0
2008-06-03 13:50:00,31.81,31.82,31.75,31.79,91700.0,25.3954,25.4034,25.3475,25.3794,91700.0
2008-06-03 13:55:00,31.78,31.82,31.73,31.82,69600.0,25.3714,25.4034,25.3315,25.4034,69600.0
2008-06-03 14:00:00,31.81,31.81,31.77,31.79,32100.0,25.3954,25.3954,25.3635,25.3794,32100.0
2008-06-03 14:05:00,31.79,31.8,31.73,31.8,57500.0,25.3794,25.3874,25.3315,25.3874,57500.0
2008-06-03 14:10:00,31.8,31.83,31.79,31.79,50300.0,25.3874,25.4114,25.3794,25.3794,50300.0
2008-06-03 14:15:00,31.79,31.79,31.77,31.77,40600.0,25.3794,25.3794,25.3635,25.3635,40600.0
2008-06-03 14:20:00,31.76,31.78,31.7,31.72,22200.0,25.3555,25.3714,25.3076,25.3235,22200.0
2008-06-03 14:25:00,31.72,31.72,31.68,31.72,92100.0,25.3235,25.3235,25.2916,25.3235,92100.0
2008-06-03 14:30:00,31.71,31.78,31.71,31.72,34000.0,25.3156,25.3714,25.3156,25.3235,34000.0
2008-06-03 14:35:00,31.71,31.8,31.71,31.78,66500.0,25.3156,25.3874,25.3156,25.3714,66500.0
2008-06-03 14:40:00,31.77,31.8,31.74,31.8,19400.0,25.3635,25.3874,25.3395,25.3874,19400.0
2008-06-03 14:45:00,31.81,31.82,31.79,31.82,5900.0,25.3954,25.4034,25.3794,25.4034,5900.0
2008-06-03 14:50:00,31.83,31.85,31.82,31.83,34600.0,25.4114,25.4273,25.4034,25.4114,34600.0
2008-06-03 14:55:00,31.82,31.86,31.82,31.86,71000.0,25.4034,25.4353,25.4034,25.4353,71000.0
2008-06-03 15:00:00,31.85,31.99,31.82,31.95,77100.0,25.4273,25.5391,25.4034,25.5072,77100.0
2008-06-03 15:05:00,31.95,32.02,31.92,32.02,239900.0,25.5072,25.563,25.4832,25.563,239900.0
2008-06-03 15:10:00,32.02,32.02,31.94,31.97,150800.0,25.563,25.563,25.4992,25.5231,150800.0
2008-06-03 15:15:00,31.96,32.0,31.95,31.96,19900.0,25.5151,25.5471,25.5072,25.5151,19900.0
2008-06-03 15:20:00,31.95,32.0,31.94,31.99,85100.0,25.5072,25.5471,25.4992,25.5391,85100.0
2008-06-03 15:25:00,31.99,32.06,31.97,32.06,52100.0,25.5391,25.595,25.5231,25.595,52100.0
2008-06-03 15:30:00,32.06,32.09,32.0,32.08,97100.0,25.595,25.6189,25.5471,25.6109,97100.0
2008-06-03 15:35:00,32.08,32.11,32.04,32.1,256500.0,25.6109,25.6349,25.579,25.6269,256500.0
2008-06-03 15:40:00,32.09,32.1,32.02,32.02,100900.0,25.6189,25.6269,25.563,25.563,100900.0
2008-06-03 15:45:00,32.03,32.03,32.01,32.02,76700.0,25.571,25.571,25.5551,25.563,76700.0
2008-06-03 15:50:00,32.02,32.04,32.0,32.01,54400.0,25.563,25.579,25.5471,25.5551,54400.0
2008-06-03 15:55:00,32.02,32.04,31.96,31.96,132900.0,25.563,25.579,25.5151,25.5151,132900.0
2008-06-04 09:30:00,31.98,32.01,31.88,31.88,20600.0,25.5311,25.5551,25.4513,25.4513,20600.0
2008-06-04 09:35:00,31.91,31.96,31.9,31.93,268900.0,25.4752,25.5151,25.4672,25.4912,268900.0
2008-06-04 09:40:00,31.95,32.11,31.94,32.09,60500.0,25.5072,25.6349,25.4992,25.6189,60500.0
2008-06-04 09:45:00,32.1,32.14,32.07,32.14,63500.0,25.6269,25.6589,25.603,25.6589,63500.0
2008-06-04 09:50:00,32.14,32.14,32.04,32.04,5200.0,25.6589,25.6589,25.579,25.579,5200.0
2008-06-04 09:55:00,32.06,32.06,32.01,32.01,214400.0,25.595,25.595,25.5551,25.5551,214400.0
2008-06-04 10:00:00,32.02,32.08,31.99,32.05,67500.0,25.563,25.6109,25.5391,25.587,67500.0
2008-06-04 10:05:00,32.07,32.09,32.01,32.07,100800.0,25.603,25.6189,25.5551,25.603,100800.0
2008-06-04 10:10:00,32.07,32.09,32.02,32.08,105100.0,25.603,25.6189,25.563,25.6109,105100.0
2008-06-04 10:15:00,32.08,32.09,32.03,32.08,23300.0,25.6109,25.6189,25.571,25.6109,23300.0
2008-06-04 10:20:00,32.08,32.12,32.06,32.12,14400.0,25.6109,25.6429,25.595,25.6429,14400.0
2008-06-04 10:25:00,32.13,32.2,32.13,32.2,39500.0,25.6509,25.7068,25.6509,25.7068,39500.0
2008-06-04 10:30:00,32.19,32.21,32.16,32.18,68100.0,25.6988,25.7147,25.6748,25.6908,68100.0
2008-06-04 10:35:00,32.16,32.25,32.09,32.16,170800.0,25.6748,25.7467,25.6189,25.6748,170800.0
2008-06-04 10:40:00,32.17,32.22,32.13,32.21,98500.0,25.6828,25.7227,25.6509,25.7147,98500.0
2008-06-04 10:45:00,32.21,32.22,32.19,32.2,219900.0,25.7147,25.7227,25.6988,25.7068,219900.0
2008-06-04 10:50:00,32.21,32.3,32.2,32.3,75500.0,25.7147,25.7866,25.7068,25.7866,75500.0
2008-06-04 10:55:00,32.3,32.37,32.29,32.36,66300.0,25.7866,25.8425,25.7786,25.8345,66300.0
2008-06-04 11:00:00,32.36,32.37,32.34,32.36,42900.0,25.8345,25.8425,25.8185,25.8345,42900.0
2008-06-04 11:05:00,32.37,32.42,32.37,32.41,59800.0,25.8425,25.8824,25.8425,25.8744,59800.0
2008-06-04 11:10:00,32.41,32.46,32.41,32.43,58200.0,25.8744,25.9143,25.8744,25.8904,58200.0
2008-06-04 11:15:00,32.42,32.46,32.42,32.45,22400.0,25.8824,25.9143,25.8824,25.9063,22400.0
2008-06-04 11:20:00,32.45,32.48,32.45,32.48,27300.0,25.9063,25.9303,25.9063,25.9303,27300.0
2008-06-04 11:25:00,32.49,32.49,32.45,32.47,91200.0,25.9383,25.9383,25.9063,25.9223,91200.0
2008-06-04 11:30:00,32.47,32.47,32.44,32.44,8200.0,25.9223,25.9223,25.8984,25.8984,8200.0
2008-06-04 11:35:00,32.43,32.44,32.43,32.44,4400.0,25.8904,25.8984,25.8904,25.8984,4400.0
2008-06-04 11:40:00,32.43,32.43,32.4,32.4,7700.0,25.8904,25.8904,25.8664,25.8664,7700.0
2008-06-04 11:45:00,32.39,32.39,32.36,32.37,12300.0,25.8584,25.8584,25.8345,25.8425,12300.0
2008-06-04 11:50:00,32.36,32.39,32.36,32.39,16400.0,25.8345,25.8584,25.8345,25.8584,16400.0
2008-06-04 11:55:00,32.39,32.4,32.38,32.4,5500.0,25.8584,25.8664,25.8505,25.8664,5500.0
2008-06-04 12:00:00,32.38,32.38,32.33,32.33,46600.0,25.8505,25.8505,25.8105,25.8105,46600.0
2008-06-04 12:05:00,32.33,32.34,32.31,32.32,68200.0,25.8105,25.8185,25.7946,25.8026,68200.0
2008-06-04 12:10:00,32.33,32.35,32.32,32.35,8500.0,25.8105,25.8265,25.8026,25.8265,8500.0
2008-06-04 12:15:00,32.36,32.39,32.36,32.39,19100.0,25.8345,25.8584,25.8345,25.8584,19100.0
2008-06-04 12:20:00,32.39,32.4,32.39,32.39,12700.0,25.8584,25.8664,25.8584,25.8584,12700.0
2008-06-04 12:25:00,32.38,32.4,32.36,32.36,119100.0,25.8505,25.8664,25.8345,25.8345,119100.0
2008-06-04 12:30:00,32.38,32.38,32.35,32.35,11300.0,25.8505,25.8505,25.8265,25.8265,11300.0
2008-06-04 12:35:00,32.37,32.37,32.3,32.33,93500.0,25.8425,25.8425,25.7866,25.8105,93500.0
2008-06-04 12:40:00,32.32,32.33,32.25,32.26,50000.0,25.8026,25.8105,25.7467,25.7547,50000.0
2008-06-04 12:45:00,32.25,32.29,32.24,32.25,111700.0,25.7467,25.7786,25.7387,25.7467,111700.0
2008-06-04 12:50:00,32.25,32.27,32.24,32.26,34800.0,25.7467,25.7626,25.7387,25.7547,34800.0
2008-06-04 12:55:00,32.25,32.25,32.21,32.21,11900.0,25.7467,25.7467,25.7147,25.7147,11900.0
2008-06-04 13:00:00,32.21,32.24,32.21,32.23,24400.0,25.7147,25.7387,25.7147,25.7307,24400.0
2008-06-04 13:05:00,32.21,32.21,32.12,32.13,55600.0,25.7147,25.7147,25.6429,25.6509,55600.0
2008-06-04 13:10:00,32.14,32.18,32.14,32.18,12900.0,25.6589,25.6908,25.6589,25.6908,12900.0
2008-06-04 13:15:00,32.2,32.21,32.19,32.2,62500.0,25.7068,25.7147,25.6988,25.7068,62500.0
2008-06-04 13:20:00,32.2,32.21,32.2,32.21,58100.0,25.7068,25.7147,25.7068,25.7147,58100.0
2008-06-04 13:25:00,32.21,32.26,32.2,32.26,47600.0,25.7147,25.7547,25.7068,25.7547,47600.0
2008-06-04 13:30:00,32.26,32.28,32.25,32.28,3800.0,25.7547,25.7706,25.7467,25.7706,3800.0
2008-06-04 13:35:00,32.28,32.28,32.25,32.25,2400.0,25.7706,25.7706,25.7467,25.7467,2400.0
2008-06-04 13:40:00,32.26,32.28,32.26,32.26,6800.0,25.7547,25.7706,25.7547,25.7547,6800.0
2008-06-04 13:45:00,32.25,32.27,32.24,32.25,35800.0,25.7467,25.7626,25.7387,25.7467,35800.0
2008-06-04 13:50:00,32.24,32.33,32.24,32.3,90500.0,25.7387,25.8105,25.7387,25.7866,90500.0
2008-06-04 13:55:00,32.3,32.32,32.3,32.31,17000.0,25.7866,25.8026,25.7866,25.7946,17000.0
2008-06-04 14:00:00,32.31,32.31,32.27,32.28,47700.0,25.7946,25.7946,25.7626,25.7706,47700.0
2008-06-04 14:05:00,32.28,32.28,32.22,32.22,14000.0,25.7706,25.7706,25.7227,25.7227,14000.0
2008-06-04 14:10:00,32.21,32.21,32.1,32.12,90800.0,25.7147,25.7147,25.6269,25.6429,90800.0
2008-06-04 14:15:00,32.11,32.14,32.07,32.07,125800.0,25.6349,25.6589,25.603,25.603,125800.0
2008-06-04 14:20:00,32.08,32.13,32.05,32.12,133800.0,25.6109,25.6509,25.587,25.6429,133800.0
2008-06-04 14:25:00,32.13,32.15,32.1,32.13,49600.0,25.6509,25.6668,25.6269,25.6509,49600.0
2008-06-04 14:30:00,32.12,32.18,32.09,32.16,54400.0,25.6429,25.6908,25.6189,25.6748,54400.0
2008-06-04 14:35:00,32.16,32.23,32.16,32.22,59700.0,25.6748,25.7307,25.6748,25.7227,59700.0
2008-06-04 14:40:00,32.22,32.23,32.19,32.19,34600.0,25.7227,25.7307,25.6988,25.6988,34600.0
2008-06-04 14:45:00,32.19,32.19,32.05,32.07,109800.0,25.6988,25.6988,25.587,25.603,109800.0
2008-06-04 14:50:00,32.08,32.11,32.0,32.02,89800.0,25.6109,25.6349,25.5471,25.563,89800.0
2008-06-04 14:55:00,32.02,32.05,31.98,32.02,71400.0,25.563,25.587,25.5311,25.563,71400.0
2008-06-04 15:00:00,32.01,32.07,32.0,32.05,74500.0,25.5551,25.603,25.5471,25.587,74500.0
2008-06-04 15:05:00,32.04,32.12,32.03,32.09,54000.0,25.579,25.6429,25.571,25.6189,54000.0
2008-06-04 15:10:00,32.1,32.12,32.05,32.07,96000.0,25.6269,25.6429,25.587,25.603,96000.0
2008-06-04 15:15:00,32.08,32.19,32.07,32.15,207900.0,25.6109,25.6988,25.603,25.6668,207900.0
2008-06-04 15:20:00,32.15,32.17,32.11,32.17,43000.0,25.6668,25.6828,25.6349,25.6828,43000.0
2008-06-04 15:25:00,32.17,32.19,32.11,32.12,57900.0,25.6828,25.6988,25.6349,25.6429,57900.0
2008-06-04 15:30:00,32.13,32.13,32.09,32.11,41400.0,25.6509,25.6509,25.6189,25.6349,41400.0
2008-06-04 15:35:00,32.11,32.13,32.1,32.1,31700.0,25.6349,25.6509,25.6269,25.6269,31700.0
2008-06-04 15:40:00,32.1,32.11,32.07,32.08,60500.0,25.6269,25.6349,25.603,25.6109,60500.0
2008-06-04 15:45:00,32.08,32.22,32.08,32.2,177300.0,25.6109,25.7227,25.6109,25.7068,177300.0
2008-06-04 15:50:00,32.19,32.22,32.15,32.16,78700.0,25.6988,25.7227,25.6668,25.6748,78700.0
2008-06-04 15:55:00,32.16,32.18,32.14,32.15,115200.0,25.6748,25.6908,25.6589,25.6668,115200.0
2008-06-05 09:30:00,32.29,32.32,32.23,32.25,91900.0,25.7786,25.8026,25.7307,25.7467,91900.0
2008-06-05 09:35:00,32.25,32.3,32.21,32.3,62400.0,25.7467,25.7866,25.7147,25.7866,62400.0
2008-06-05 09:40:00,32.3,32.38,32.28,32.37,77000.0,25.7866,25.8505,25.7706,25.8425,77000.0
2008-06-05 09:45:00,32.39,32.43,32.39,32.43,49300.0,25.8584,25.8904,25.8584,25.8904,49300.0
2008-06-05 09:50:00,32.44,32.49,32.44,32.46,135000.0,25.8984,25.9383,25.8984,25.9143,135000.0
2008-06-05 09:55:00,32.45,32.45,32.42,32.43,61800.0,25.9063,25.9063,25.8824,25.8904,61800.0
2008-06-05 10:00:00,32.42,32.42,32.31,32.36,42200.0,25.8824,25.8824,25.7946,25.8345,42200.0
2008-06-05 10:05:00,32.36,32.46,32.36,32.42,181600.0,25.8345,25.9143,25.8345,25.8824,181600.0
2008-06-05 10:10:00,32.42,32.46,32.41,32.46,39000.0,25.8824,25.9143,25.8744,25.9143,39000.0
2008-06-05 10:15:00,32.46,32.52,32.46,32.52,35000.0,25.9143,25.9622,25.9143,25.9622,35000.0
2008-06-05 10:20:00,32.52,32.54,32.52,32.54,8500.0,25.9622,25.9782,25.9622,25.9782,8500.0
2008-06-05 10:25:00,32.54,32.56,32.53,32.55,38200.0,25.9782,25.9942,25.9702,25.9862,38200.0
2008-06-05 10:30:00,32.54,32.59,32.54,32.59,39300.0,25.9782,26.0181,25.9782,26.0181,39300.0
2008-06-05 10:35:00,32.58,32.59,32.55,32.55,64600.0,26.0101,26.0181,25.9862,25.9862,64600.0
2008-06-05 10:40:00,32.54,32.56,32.52,32.55,21200.0,25.9782,25.9942,25.9622,25.9862,21200.0
2008-06-05 10:45:00,32.56,32.59,32.55,32.59,52500.0,25.9942,26.0181,25.9862,26.0181,52500.0
2008-06-05 10:50:00,32.6,32.61,32.57,32.58,42600.0,26.0261,26.0341,26.0021,26.0101,42600.0
2008-06-05 10:55:00,32.58,32.59,32.55,32.55,13800.0,26.0101,26.0181,25.9862,25.9862,13800.0
2008-06-05 11:00:00,32.56,32.58,32.55,32.55,16000.0,25.9942,26.0101,25.9862,25.9862,16000.0
2008-06-05 11:05:00,32.54,32.54,32.49,32.49,11900.0,25.9782,25.9782,25.9383,25.9383,11900.0
2008-06-05 11:10:00,32.5,32.5,32.48,32.48,49800.0,25.9463,25.9463,25.9303,25.9303,49800.0
2008-06-05 11:15:00,32.49,32.51,32.49,32.49,20700.0,25.9383,25.9542,25.9383,25.9383,20700.0
2008-06-05 11:20:00,32.49,32.51,32.46,32.46,26800.0,25.9383,25.9542,25.9143,25.9143,26800.0
2008-06-05 11:25:00,32.46,32.51,32.46,32.51,22400.0,25.9143,25.9542,25.9143,25.9542,22400.0
2008-06-05 11:30:00,32.5,32.51,32.48,32.49,19200.0,25.9463,25.9542,25.9303,25.9383,19200.0
2008-06-05 11:35:00,32.5,32.51,32.5,32.51,13700.0,25.9463,25.9542,25.9463,25.9542,13700.0
2008-06-05 11:40:00,32.5,32.51,32.5,32.51,18000.0,25.9463,25.9542,25.9463,25.9542,18000.0
2008-06-05 11:45:00,32.51,32.55,32.51,32.54,6900.0,25.9542,25.9862,25.9542,25.9782,6900.0
2008-06-05 11:50:00,32.54,32.54,32.53,32.53,4500.0,25.9782,25.9782,25.9702,25.9702,4500.0
2008-06-05 11:55:00,32.54,32.54,32.51,32.51,69500.0,25.9782,25.9782,25.9542,25.9542,69500.0
2008-06-05 12:00:00,32.51,32.56,32.51,32.55,23000.0,25.9542,25.9942,25.9542,25.9862,23000.0
2008-06-05 12:05:00,32.55,32.55,32.49,32.5,13100.0,25.9862,25.9862,25.9383,25.9463,13100.0
2008-06-05 12:10:00,32.5,32.51,32.48,32.5,20700.0,25.9463,25.9542,25.9303,25.9463,20700.0
2008-06-05 12:15:00,32.49,32.51,32.48,32.51,10100.0,25.9383,25.9542,25.9303,25.9542,10100.0
2008-06-05 12:20:00,32.51,32.55,32.5,32.55,49700.0,25.9542,25.9862,25.9463,25.9862,49700.0
2008-06-05 12:25:00,32.55,32.57,32.53,32.55,130500.0,25.9862,26.0021,25.9702,25.9862,130500.0
2008-06-05 12:30:00,32.55,32.58,32.55,32.58,55400.0,25.9862,26.0101,25.9862,26.0101,55400.0
2008-06-05 12:35:00,32.58,32.58,32.55,32.56,9700.0,26.0101,26.0101,25.9862,25.9942,9700.0
2008-06-05 12:40:00,32.56,32.58,32.56,32.57,95700.0,25.9942,26.0101,25.9942,26.0021,95700.0
2008-06-05 12:45:00,32.58,32.58,32.56,32.56,18700.0,26.0101,26.0101,25.9942,25.9942,18700.0
2008-06-05 12:50:00,32.57,32.57,32.54,32.55,46000.0,26.0021,26.0021,25.9782,25.9862,46000.0
2008-06-05 12:55:00,32.55,32.56,32.53,32.55,18900.0,25.9862,25.9942,25.9702,25.9862,18900.0
2008-06-05 13:00:00,32.55,32.56,32.54,32.55,8800.0,25.9862,25.9942,25.9782,25.9862,8800.0
2008-06-05 13:05:00,32.55,32.56,32.54,32.55,10900.0,25.9862,25.9942,25.9782,25.9862,10900.0
2008-06-05 13:10:00,32.55,32.55,32.51,32.52,18100.0,25.9862,25.9862,25.9542,25.9622,18100.0
2008-06-05 13:15:00,32.52,32.53,32.51,32.52,5300.0,25.9622,25.9702,25.9542,25.9622,5300.0
2008-06-05 13:20:00,32.52,32.52,32.47,32.48,28300.0,25.9622,25.9622,25.9223,25.9303,28300.0
2008-06-05 13:25:00,32.47,32.5,32.47,32.49,17500.0,25.9223,25.9463,25.9223,25.9383,17500.0
2008-06-05 13:30:00,32.49,32.49,32.47,32.49,11700.0,25.9383,25.9383,25.9223,25.9383,11700.0
2008-06-05 13:35:00,32.49,32.5,32.48,32.5,22000.0,25.9383,25.9463,25.9303,25.9463,22000.0
2008-06-05 13:40:00,32.5,32.54,32.5,32.54,35800.0,25.9463,25.9782,25.9463,25.9782,35800.0
2008-06-05 13:45:00,32.54,32.54,32.49,32.5,11900.0,25.9782,25.9782,25.9383,25.9463,11900.0
2008-06-05 13:50:00,32.5,32.5,32.47,32.48,12900.0,25.9463,25.9463,25.9223,25.9303,12900.0
2008-06-05 13:55:00,32.47,32.49,32.47,32.48,18800.0,25.9223,25.9383,25.9223,25.9303,18800.0
2008-06-05 14:00:00,32.48,32.49,32.42,32.42,35000.0,25.9303,25.9383,25.8824,25.8824,35000.0
2008-06-05 14:05:00,32.42,32.42,32.41,32.42,29300.0,25.8824,25.8824,25.8744,25.8824,29300.0
2008-06-05 14:10:00,32.42,32.44,32.41,32.42,15200.0,25.8824,25.8984,25.8744,25.8824,15200.0
2008-06-05 14:15:00,32.42,32.42,32.4,32.41,29700.0,25.8824,25.8824,25.8664,25.8744,29700.0
2008-06-05 14:20:00,32.4,32.4,32.25,32.29,179200.0,25.8664,25.8664,25.7467,25.7786,179200.0
2008-06-05 14:25:00,32.3,32.32,32.29,32.3,45200.0,25.7866,25.8026,25.7786,25.7866,45200.0
2008-06-05 14:30:00,32.3,32.32,32.28,32.29,46600.0,25.7866,25.8026,25.7706,25.7786,46600.0
2008-06-05 14:35:00,32.29,32.33,32.29,32.33,23800.0,25.7786,25.8105,25.7786,25.8105,23800.0
2008-06-05 14:40:00,32.33,32.35,32.31,32.35,38100.0,25.8105,25.8265,25.7946,25.8265,38100.0
2008-06-05 14:45:00,32.35,32.39,32.35,32.37,35000.0,25.8265,25.8584,25.8265,25.8425,35000.0
2008-06-05 14:50:00,32.37,32.4,32.35,32.4,17300.0,25.8425,25.8664,25.8265,25.8664,17300.0
2008-06-05 14:55:00,32.4,32.43,32.4,32.41,145600.0,25.8664,25.8904,25.8664,25.8744,145600.0
2008-06-05 15:00:00,32.41,32.41,32.39,32.41,21900.0,25.8744,25.8744,25.8584,25.8744,21900.0
2008-06-05 15:05:00,32.41,32.51,32.39,32.51,58400.0,25.8744,25.9542,25.8584,25.9542,58400.0
2008-06-05 15:10:00,32.52,32.53,32.48,32.52,47900.0,25.9622,25.9702,25.9303,25.9622,47900.0
2008-06-05 15:15:00,32.51,32.52,32.5,32.5,17300.0,25.9542,25.9622,25.9463,25.9463,17300.0
2008-06-05 15:20:00,32.5,32.52,32.47,32.51,15800.0,25.9463,25.9622,25.9223,25.9542,15800.0
2008-06-05 15:25:00,32.51,32.52,32.49,32.5,54600.0,25.9542,25.9622,25.9383,25.9463,54600.0
2008-06-05 15:30:00,32.5,32.53,32.5,32.53,18900.0,25.9463,25.9702,25.9463,25.9702,18900.0
2008-06-05 15:35:00,32.53,32.57,32.53,32.56,42600.0,25.9702,26.0021,25.9702,25.9942,42600.0
2008-06-05 15:40:00,32.56,32.57,32.52,32.52,61600.0,25.9942,26.0021,25.9622,25.9622,61600.0
2008-06-05 15:45:00,32.53,32.55,32.51,32.54,83600.0,25.9702,25.9862,25.9542,25.9782,83600.0
2008-06-05 15:50:00,32.55,32.61,32.55,32.55,111100.0,25.9862,26.0341,25.9862,25.9862,111100.0
2008-06-05 15:55:00,32.55,32.6,32.54,32.54,358200.0,25.9862,26.0261,25.9782,25.9782,358200.0
2008-06-06 09:30:00,32.34,32.34,31.98,31.98,38300.0,25.8185,25.8185,25.5311,25.5311,38300.0
2008-06-06 09:35:00,31.96,32.03,31.95,31.99,40100.0,25.5151,25.571,25.5072,25.5391,40100.0
2008-06-06 09:40:00,32.0,32.01,31.95,31.97,36600.0,25.5471,25.5551,25.5072,25.5231,36600.0
2008-06-06 09:45:00,31.95,31.99,31.93,31.93,72600.0,25.5072,25.5391,25.4912,25.4912,72600.0
2008-06-06 09:50:00,31.92,31.98,31.89,31.98,55400.0,25.4832,25.5311,25.4593,25.5311,55400.0
2008-06-06 09:55:00,31.97,31.99,31.91,31.96,193400.0,25.5231,25.5391,25.4752,25.5151,193400.0
2008-06-06 10:00:00,31.94,31.94,31.83,31.86,127300.0,25.4992,25.4992,25.4114,25.4353,127300.0
2008-06-06 10:05:00,31.85,31.86,31.8,31.83,70900.0,25.4273,25.4353,25.3874,25.4114,70900.0
2008-06-06 10:10:00,31.83,31.88,31.82,31.87,55800.0,25.4114,25.4513,25.4034,25.4433,55800.0
2008-06-06 10:15:00,31.86,31.93,31.84,31.91,45400.0,25.4353,25.4912,25.4193,25.4752,45400.0
2008-06-06 10:20:00,31.91,31.94,31.89,31.93,53100.0,25.4752,25.4992,25.4593,25.4912,53100.0
2008-06-06 10:25:00,31.93,31.93,31.86,31.88,56000.0,25.4912,25.4912,25.4353,25.4513,56000.0
2008-06-06 10:30:00,31.88,31.91,31.83,31.9,52500.0,25.4513,25.4752,25.4114,25.4672,52500.0
2008-06-06 10:35:00,31.9,31.92,31.84,31.84,52400.0,25.4672,25.4832,25.4193,25.4193,52400.0
2008-06-06 10:40:00,31.84,31.84,31.78,31.79,196200.0,25.4193,25.4193,25.3714,25.3794,196200.0
2008-06-06 10:45:00,31.78,31.84,31.78,31.84,81200.0,25.3714,25.4193,25.3714,25.4193,81200.0
2008-06-06 10:50:00,31.84,31.86,31.8,31.83,100500.0,25.4193,25.4353,25.3874,25.4114,100500.0
2008-06-06 10:55:00,31.83,31.84,31.79,31.8,80900.0,25.4114,25.4193,25.3794,25.3874,80900.0
2008-06-06 11:00:00,31.8,31.8,31.75,31.75,60100.0,25.3874,25.3874,25.3475,25.3475,60100.0
2008-06-06 11:05:00,31.75,31.75,31.64,31.68,50500.0,25.3475,25.3475,25.2597,25.2916,50500.0
2008-06-06 11:10:00,31.68,31.69,31.65,31.66,15500.0,25.2916,25.2996,25.2677,25.2756,15500.0
2008-06-06 11:15:00,31.65,31.68,31.63,31.68,39500.0,25.2677,25.2916,25.2517,25.2916,39500.0
2008-06-06 11:20:00,31.7,31.71,31.68,31.68,45000.0,25.3076,25.3156,25.2916,25.2916,45000.0
2008-06-06 11:25:00,31.68,31.68,31.61,31.62,56900.0,25.2916,25.2916,25.2357,25.2437,56900.0
2008-06-06 11:30:00,31.62,31.67,31.62,31.66,35800.0,25.2437,25.2836,25.2437,25.2756,35800.0
2008-06-06 11:35:00,31.66,31.75,31.65,31.74,72100.0,25.2756,25.3475,25.2677,25.3395,72100.0
2008-06-06 11:40:00,31.73,31.73,31.69,31.7,28900.0,25.3315,25.3315,25.2996,25.3076,28900.0
2008-06-06 11:45:00,31.7,31.75,31.7,31.73,24900.0,25.3076,25.3475,25.3076,25.3315,24900.0
2008-06-06 11:50:00,31.72,31.75,31.71,31.73,31900.0,25.3235,25.3475,25.3156,25.3315,31900.0
2008-06-06 11:55:00,31.73,31.73,31.7,31.71,22200.0,25.3315,25.3315,25.3076,25.3156,22200.0
2008-06-06 12:00:00,31.71,31.71,31.68,31.69,19500.0,25.3156,25.3156,25.2916,25.2996,19500.0
2008-06-06 12:05:00,31.68,31.68,31.66,31.67,22200.0,25.2916,25.2916,25.2756,25.2836,22200.0
2008-06-06 12:10:00,31.67,31.72,31.67,31.69,45200.0,25.2836,25.3235,25.2836,25.2996,45200.0
2008-06-06 12:15:00,31.69,31.73,31.68,31.7,67700.0,25.2996,25.3315,25.2916,25.3076,67700.0
2008-06-06 12:20:00,31.7,31.7,31.66,31.67,11100.0,25.3076,25.3076,25.2756,25.2836,11100.0
2008-06-06 12:25:00,31.67,31.68,31.65,31.67,21600.0,25.2836,25.2916,25.2677,25.2836,21600.0
2008-06-06 12:30:00,31.67,31.7,31.67,31.69,17200.0,25.2836,25.3076,25.2836,25.2996,17200.0
2008-06-06 12:35:00,31.69,31.75,31.68,31.74,42000.0,25.2996,25.3475,25.2916,25.3395,42000.0
2008-06-06 12:40:00,31.73,31.74,31.72,31.73,41900.0,25.3315,25.3395,25.3235,25.3315,41900.0
2008-06-06 12:45:00,31.73,31.75,31.73,31.74,11700.0,25.3315,25.3475,25.3315,25.3395,11700.0
2008-06-06 12:50:00,31.74,31.74,31.68,31.69,48500.0,25.3395,25.3395,25.2916,25.2996,48500.0
2008-06-06 12:55:00,31.69,31.69,31.66,31.68,10600.0,25.2996,25.2996,25.2756,25.2916,10600.0
2008-06-06 13:00:00,31.68,31.69,31.6,31.61,76500.0,25.2916,25.2996,25.2277,25.2357,76500.0
2008-06-06 13:05:00,31.6,31.62,31.58,31.59,34200.0,25.2277,25.2437,25.2118,25.2198,34200.0
2008-06-06 13:10:00,31.58,31.62,31.57,31.6,196400.0,25.2118,25.2437,25.2038,25.2277,196400.0
2008-06-06 13:15:00,31.6,31.62,31.54,31.54,51900.0,25.2277,25.2437,25.1798,25.1798,51900.0
2008-06-06 13:20:00,31.54,31.64,31.54,31.61,95700.0,25.1798,25.2597,25.1798,25.2357,95700.0
2008-06-06 13:25:00,31.61,31.62,31.58,31.59,29700.0,25.2357,25.2437,25.2118,25.2198,29700.0
2008-06-06 13:30:00,31.58,31.59,31.56,31.59,25500.0,25.2118,25.2198,25.1958,25.2198,25500.0
2008-06-06 13:35:00,31.59,31.65,31.58,31.59,27500.0,25.2198,25.2677,25.2118,25.2198,27500.0
2008-06-06 13:40:00,31.58,31.63,31.58,31.61,16700.0,25.2118,25.2517,25.2118,25.2357,16700.0
2008-06-06 13:45:00,31.61,31.61,31.58,31.59,17300.0,25.2357,25.2357,25.2118,25.2198,17300.0
2008-06-06 13:50:00,31.58,31.58,31.52,31.54,36100.0,25.2118,25.2118,25.1639,25.1798,36100.0
2008-06-06 13:55:00,31.54,31.56,31.53,31.54,36400.0,25.1798,25.1958,25.1719,25.1798,36400.0
2008-06-06 14:00:00,31.53,31.53,31.5,31.51,78900.0,25.1719,25.1719,25.1479,25.1559,78900.0
2008-06-06 14:05:00,31.5,31.52,31.43,31.43,45100.0,25.1479,25.1639,25.092,25.092,45100.0
2008-06-06 14:10:00,31.44,31.46,31.36,31.37,45300.0,25.1,25.116,25.0361,25.0441,45300.0
2008-06-06 14:15:00,31.38,31.39,31.31,31.38,190600.0,25.0521,25.0601,24.9962,25.0521,190600.0
2008-06-06 14:20:00,31.38,31.41,31.36,31.36,65100.0,25.0521,25.0761,25.0361,25.0361,65100.0
2008-06-06 14:25:00,31.36,31.4,31.33,31.39,100900.0,25.0361,25.0681,25.0122,25.0601,100900.0
2008-06-06 14:30:00,31.39,31.45,31.39,31.41,44100.0,25.0601,25.108,25.0601,25.0761,44100.0
2008-06-06 14:35:00,31.41,31.41,31.37,31.37,41600.0,25.0761,25.0761,25.0441,25.0441,41600.0
2008-06-06 14:40:00,31.39,31.44,31.37,31.43,48700.0,25.0601,25.1,25.0441,25.092,48700.0
2008-06-06 14:45:00,31.43,31.45,31.41,31.42,58500.0,25.092,25.108,25.0761,25.084,58500.0
2008-06-06 14:50:00,31.42,31.44,31.38,31.38,40700.0,25.084,25.1,25.0521,25.0521,40700.0
2008-06-06 14:55:00,31.38,31.41,31.37,31.38,73200.0,25.0521,25.0761,25.0441,25.0521,73200.0
2008-06-06 15:00:00,31.36,31.44,31.36,31.42,138700.0,25.0361,25.1,25.0361,25.084,138700.0
2008-06-06 15:05:00,31.42,31.53,31.41,31.53,87500.0,25.084,25.1719,25.0761,25.1719,87500.0
2008-06-06 15:10:00,31.53,31.58,31.52,31.53,81300.0,25.1719,25.2118,25.1639,25.1719,81300.0
2008-06-06 15:15:00,31.54,31.54,31.45,31.47,96000.0,25.1798,25.1798,25.108,25.124,96000.0
2008-06-06 15:20:00,31.47,31.48,31.41,31.41,56100.0,25.124,25.1319,25.0761,25.0761,56100.0
2008-06-06 15:25:00,31.41,31.41,31.33,31.37,87300.0,25.0761,25.0761,25.0122,25.0441,87300.0
2008-06-06 15:30:00,31.37,31.39,31.32,31.35,61700.0,25.0441,25.0601,25.0042,25.0282,61700.0
2008-06-06 15:35:00,31.34,31.43,31.33,31.38,62300.0,25.0202,25.092,25.0122,25.0521,62300.0
2008-06-06 15:40:00,31.39,31.39,31.32,31.33,186000.0,25.0601,25.0601,25.0042,25.0122,186000.0
2008-06-06 15:45:00,31.33,31.33,31.28,31.31,128400.0,25.0122,25.0122,24.9723,24.9962,128400.0
2008-06-06 15:50:00,31.31,31.36,31.29,31.36,340300.0,24.9962,25.0361,24.9803,25.0361,340300.0
2008-06-06 15:55:00,31.36,31.36,31.29,31.29,564900.0,25.0361,25.0361,24.9803,24.9803,564900.0
2008-06-09 09:30:00,31.35,31.45,31.35,31.39,17500.0,25.0282,25.108,25.0282,25.0601,17500.0
2008-06-09 09:35:00,31.37,31.49,31.37,31.48,43600.0,25.0441,25.1399,25.0441,25.1319,43600.0
2008-06-09 09:40:00,31.43,31.44,31.37,31.41,42900.0,25.092,25.1,25.0441,25.0761,42900.0
2008-06-09 09:45:00,31.4,31.4,31.28,31.3,33200.0,25.0681,25.0681,24.9723,24.9882,33200.0
2008-06-09 09:50:00,31.3,31.45,31.3,31.43,20800.0,24.9882,25.108,24.9882,25.092,20800.0
2008-06-09 09:55:00,31.45,31.47,31.43,31.46,14200.0,25.108,25.124,25.092,25.116,14200.0
2008-06-09 10:00:00,31.46,31.57,31.46,31.47,92400.0,25.116,25.2038,25.116,25.124,92400.0
2008-06-09 10:05:00,31.48,31.53,31.47,31.48,20200.0,25.1319,25.1719,25.124,25.1319,20200.0
2008-06-09 10:10:00,31.48,31.6,31.48,31.6,66700.0,25.1319,25.2277,25.1319,25.2277,66700.0
2008-06-09 10:15:00,31.6,31.7,31.6,31.63,194000.0,25.2277,25.3076,25.2277,25.2517,194000.0
2008-06-09 10:20:00,31.65,31.65,31.54,31.58,68000.0,25.2677,25.2677,25.1798,25.2118,68000.0
2008-06-09 10:25:00,31.59,31.6,31.52,31.54,25500.0,25.2198,25.2277,25.1639,25.1798,25500.0
2008-06-09 10:30:00,31.54,31.58,31.51,31.53,20700.0,25.1798,25.2118,25.1559,25.1719,20700.0
2008-06-09 10:35:00,31.53,31.53,31.47,31.47,35400.0,25.1719,25.1719,25.124,25.124,35400.0
2008-06-09 10:40:00,31.48,31.48,31.41,31.41,28000.0,25.1319,25.1319,25.0761,25.0761,28000.0
2008-06-09 10:45:00,31.41,31.41,31.38,31.4,20000.0,25.0761,25.0761,25.0521,25.0681,20000.0
2008-06-09 10:50:00,31.42,31.42,31.34,31.36,609700.0,25.084,25.084,25.0202,25.0361,609700.0
2008-06-09 10:55:00,31.36,31.38,31.36,31.36,89800.0,25.0361,25.0521,25.0361,25.0361,89800.0
2008-06-09 11:00:00,31.36,31.41,31.35,31.4,5900.0,25.0361,25.0761,25.0282,25.0681,5900.0
2008-06-09 11:05:00,31.4,31.4,31.39,31.39,7200.0,25.0681,25.0681,25.0601,25.0601,7200.0
2008-06-09 11:10:00,31.4,31.44,31.4,31.43,5000.0,25.0681,25.1,25.0681,25.092,5000.0
2008-06-09 11:15:00,31.44,31.45,31.43,31.45,7700.0,25.1,25.108,25.092,25.108,7700.0
2008-06-09 11:20:00,31.45,31.49,31.45,31.49,66900.0,25.108,25.1399,25.108,25.1399,66900.0
2008-06-09 11:25:00,31.49,31.49,31.48,31.48,1300.0,25.1399,25.1399,25.1319,25.1319,1300.0
2008-06-09 11:30:00,31.48,31.49,31.48,31.49,6600.0,25.1319,25.1399,25.1319,25.1399,6600.0
2008-06-09 11:35:00,31.49,31.49,31.47,31.48,8300.0,25.1399,25.1399,25.124,25.1319,8300.0
2008-06-09 11:40:00,31.48,31.48,31.4,31.43,4500.0,25.1319,25.1319,25.0681,25.092,4500.0
2008-06-09 11:45:00,31.42,31.43,31.41,31.42,9800.0,25.084,25.092,25.0761,25.084,9800.0
2008-06-09 11:50:00,31.42,31.42,31.39,31.39,7400.0,25.084,25.084,25.0601,25.0601,7400.0
2008-06-09 11:55:00,31.37,31.4,31.37,31.39,6900.0,25.0441,25.0681,25.0441,25.0601,6900.0
2008-06-09 12:00:00,31.39,31.4,31.35,31.35,15900.0,25.0601,25.0681,25.0282,25.0282,15900.0
2008-06-09 12:05:00,31.35,31.35,31.33,31.34,12700.0,25.0282,25.0282,25.0122,25.0202,12700.0
2008-06-09 12:10:00,31.34,31.36,31.34,31.35,11800.0,25.0202,25.0361,25.0202,25.0282,11800.0
2008-06-09 12:15:00,31.36,31.38,31.36,31.38,39100.0,25.0361,25.0521,25.0361,25.0521,39100.0
2008-06-09 12:20:00,31.38,31.39,31.37,31.39,13600.0,25.0521,25.0601,25.0441,25.0601,13600.0
2008-06-09 12:25:00,31.4,31.4,31.39,31.4,8500.0,25.0681,25.0681,25.0601,25.0681,8500.0
2008-06-09 12:30:00,31.4,31.4,31.39,31.39,5800.0,25.0681,25.0681,25.0601,25.0601,5800.0
2008-06-09 12:35:00,31.4,31.4,31.39,31.39,4200.0,25.0681,25.0681,25.0601,25.0601,4200.0
2008-06-09 12:40:00,31.4,31.41,31.39,31.4,15400.0,25.0681,25.0761,25.0601,25.0681,15400.0
2008-06-09 12:45:00,31.41,31.41,31.39,31.39,10000.0,25.0761,25.0761,25.0601,25.0601,10000.0
2008-06-09 12:50:00,31.39,31.43,31.39,31.42,20200.0,25.0601,25.092,25.0601,25.084,20200.0
2008-06-09 12:55:00,31.42,31.43,31.42,31.42,9600.0,25.084,25.092,25.084,25.084,9600.0
2008-06-09 13:00:00,31.42,31.43,31.39,31.39,20000.0,25.084,25.092,25.0601,25.0601,20000.0
2008-06-09 13:05:00,31.39,31.39,31.33,31.35,30300.0,25.0601,25.0601,25.0122,25.0282,30300.0
2008-06-09 13:10:00,31.35,31.36,31.32,31.32,20100.0,25.0282,25.0361,25.0042,25.0042,20100.0
2008-06-09 13:15:00,31.32,31.32,31.24,31.26,36200.0,25.0042,25.0042,24.9403,24.9563,36200.0
2008-06-09 13:20:00,31.26,31.27,31.23,31.25,30100.0,24.9563,24.9643,24.9324,24.9483,30100.0
2008-06-09 13:25:00,31.25,31.31,31.25,31.3,48100.0,24.9483,24.9962,24.9483,24.9882,48100.0
2008-06-09 13:30:00,31.3,31.32,31.29,31.3,17900.0,24.9882,25.0042,24.9803,24.9882,17900.0
2008-06-09 13:35:00,31.29,31.32,31.29,31.31,27800.0,24.9803,25.0042,24.9803,24.9962,27800.0
2008-06-09 13:40:00,31.31,31.31,31.26,31.3,124000.0,24.9962,24.9962,24.9563,24.9882,124000.0
2008-06-09 13:45:00,31.3,31.31,31.25,31.25,46600.0,24.9882,24.9962,24.9483,24.9483,46600.0
2008-06-09 13:50:00,31.24,31.25,31.17,31.2,40500.0,24.9403,24.9483,24.8845,24.9084,40500.0
2008-06-09 13:55:00,31.19,31.21,31.18,31.19,54400.0,24.9004,24.9164,24.8924,24.9004,54400.0
2008-06-09 14:00:00,31.18,31.19,31.15,31.19,64400.0,24.8924,24.9004,24.8685,24.9004,64400.0
2008-06-09 14:05:00,31.18,31.18,31.09,31.09,111100.0,24.8924,24.8924,24.8206,24.8206,111100.0
2008-06-09 14:10:00,31.09,31.09,31.06,31.07,27200.0,24.8206,24.8206,24.7966,24.8046,27200.0
2008-06-09 14:15:00,31.07,31.07,31.02,31.06,79600.0,24.8046,24.8046,24.7647,24.7966,79600.0
2008-06-09 14:20:00,31.06,31.11,31.04,31.1,63700.0,24.7966,24.8366,24.7807,24.8286,63700.0
2008-06-09 14:25:00,31.1,31.2,31.09,31.19,170000.0,24.8286,24.9084,24.8206,24.9004,170000.0
2008-06-09 14:30:00,31.18,31.2,31.15,31.15,61900.0,24.8924,24.9084,24.8685,24.8685,61900.0
2008-06-09 14:35:00,31.15,31.21,31.14,31.19,199100.0,24.8685,24.9164,24.8605,24.9004,199100.0
2008-06-09 14:40:00,31.19,31.19,31.09,31.1,95200.0,24.9004,24.9004,24.8206,24.8286,95200.0
2008-06-09 14:45:00,31.1,31.16,31.1,31.15,90500.0,24.8286,24.8765,24.8286,24.8685,90500.0
2008-06-09 14:50:00,31.15,31.17,31.1,31.1,50000.0,24.8685,24.8845,24.8286,24.8286,50000.0
2008-06-09 14:55:00,31.08,31.12,31.07,31.07,58700.0,24.8126,24.8445,24.8046,24.8046,58700.0
2008-06-09 15:00:00,31.07,31.1,31.04,31.04,43800.0,24.8046,24.8286,24.7807,24.7807,43800.0
2008-06-09 15:05:00,31.04,31.08,31.04,31.06,100000.0,24.7807,24.8126,24.7807,24.7966,100000.0
2008-06-09 15:10:00,31.06,31.11,31.05,31.08,133100.0,24.7966,24.8366,24.7887,24.8126,133100.0
2008-06-09 15:15:00,31.09,31.11,31.07,31.1,202000.0,24.8206,24.8366,24.8046,24.8286,202000.0
2008-06-09 15:20:00,31.12,31.17,31.08,31.1,104300.0,24.8445,24.8845,24.8126,24.8286,104300.0
2008-06-09 15:25:00,31.1,31.12,31.08,31.11,79600.0,24.8286,24.8445,24.8126,24.8366,79600.0
2008-06-09 15:30:00,31.11,31.17,31.11,31.17,95700.0,24.8366,24.8845,24.8366,24.8845,95700.0
2008-06-09 15:35:00,31.16,31.18,31.14,31.15,99300.0,24.8765,24.8924,24.8605,24.8685,99300.0
2008-06-09 15:40:00,31.15,31.25,31.14,31.24,208600.0,24.8685,24.9483,24.8605,24.9403,208600.0
2008-06-09 15:45:00,31.25,31.25,31.22,31.23,69800.0,24.9483,24.9483,24.9244,24.9324,69800.0
2008-06-09 15:50:00,31.23,31.25,31.22,31.22,111200.0,24.9324,24.9483,24.9244,24.9244,111200.0
2008-06-09 15:55:00,31.22,31.24,31.22,31.24,173300.0,24.9244,24.9403,24.9244,24.9403,173300.0
2008-06-10 09:30:00,31.09,31.12,30.93,30.98,57800.0,24.8206,24.8445,24.6929,24.7328,57800.0
2008-06-10 09:35:00,30.99,31.09,30.99,31.05,36500.0,24.7408,24.8206,24.7408,24.7887,36500.0
2008-06-10 09:40:00,31.05,31.12,31.03,31.08,46500.0,24.7887,24.8445,24.7727,24.8126,46500.0
2008-06-10 09:45:00,31.08,31.16,31.03,31.13,49000.0,24.8126,24.8765,24.7727,24.8525,49000.0
2008-06-10 09:50:00,31.13,31.17,31.13,31.13,33700.0,24.8525,24.8845,24.8525,24.8525,33700.0
2008-06-10 09:55:00,31.13,31.14,31.08,31.09,13800.0,24.8525,24.8605,24.8126,24.8206,13800.0
2008-06-10 10:00:00,31.09,31.1,31.06,31.07,45800.0,24.8206,24.8286,24.7966,24.8046,45800.0
2008-06-10 10:05:00,31.07,31.07,31.04,31.06,51400.0,24.8046,24.8046,24.7807,24.7966,51400.0
2008-06-10 10:10:00,31.06,31.14,31.06,31.14,61400.0,24.7966,24.8605,24.7966,24.8605,61400.0
2008-06-10 10:15:00,31.13,31.18,31.13,31.18,95300.0,24.8525,24.8924,24.8525,24.8924,95300.0
2008-06-10 10:20:00,31.18,31.18,31.12,31.14,11800.0,24.8924,24.8924,24.8445,24.8605,11800.0
2008-06-10 10:25:00,31.14,31.17,31.12,31.14,26300.0,24.8605,24.8845,24.8445,24.8605,26300.0
2008-06-10 10:30:00,31.14,31.15,31.09,31.09,101600.0,24.8605,24.8685,24.8206,24.8206,101600.0
2008-06-10 10:35:00,31.07,31.07,31.03,31.07,103200.0,24.8046,24.8046,24.7727,24.8046,103200.0
2008-06-10 10:40:00,31.07,31.09,31.04,31.09,34200.0,24.8046,24.8206,24.7807,24.8206,34200.0
2008-06-10 10:45:00,31.09,31.13,31.09,31.13,23900.0,24.8206,24.8525,24.8206,24.8525,23900.0
2008-06-10 10:50:00,31.13,31.13,31.08,31.12,21500.0,24.8525,24.8525,24.8126,24.8445,21500.0
2008-06-10 10:55:00,31.11,31.2,31.08,31.13,72700.0,24.8366,24.9084,24.8126,24.8525,72700.0
2008-06-10 11:00:00,31.13,31.23,31.08,31.11,111900.0,24.8525,24.9324,24.8126,24.8366,111900.0
2008-06-10 11:05:00,31.11,31.12,31.07,31.12,37800.0,24.8366,24.8445,24.8046,24.8445,37800.0
2008-06-10 11:10:00,31.12,31.14,31.12,31.13,10700.0,24.8445,24.8605,24.8445,24.8525,10700.0
2008-06-10 11:15:00,31.13,31.2,31.13,31.19,30200.0,24.8525,24.9084,24.8525,24.9004,30200.0
2008-06-10 11:20:00,31.19,31.22,31.18,31.22,70900.0,24.9004,24.9244,24.8924,24.9244,70900.0
2008-06-10 11:25:00,31.22,31.25,31.18,31.19,106400.0,24.9244,24.9483,24.8924,24.9004,106400.0
2008-06-10 11:30:00,31.19,31.2,31.16,31.17,53000.0,24.9004,24.9084,24.8765,24.8845,53000.0
2008-06-10 11:35:00,31.18,31.19,31.16,31.18,20700.0,24.8924,24.9004,24.8765,24.8924,20700.0
2008-06-10 11:40:00,31.18,31.27,31.17,31.27,42600.0,24.8924,24.9643,24.8845,24.9643,42600.0
2008-06-10 11:45:00,31.27,31.32,31.27,31.31,53000.0,24.9643,25.0042,24.9643,24.9962,53000.0
2008-06-10 11:50:00,31.31,31.33,31.27,31.29,57500.0,24.9962,25.0122,24.9643,24.9803,57500.0
2008-06-10 11:55:00,31.29,31.31,31.27,31.27,34600.0,24.9803,24.9962,24.9643,24.9643,34600.0
2008-06-10 12:00:00,31.28,31.28,31.22,31.26,25900.0,24.9723,24.9723,24.9244,24.9563,25900.0
2008-06-10 12:05:00,31.26,31.33,31.26,31.3,49900.0,24.9563,25.0122,24.9563,24.9882,49900.0
2008-06-10 12:10:00,31.28,31.4,31.28,31.36,106200.0,24.9723,25.0681,24.9723,25.0361,106200.0
2008-06-10 12:15:00,31.35,31.41,31.34,31.38,69500.0,25.0282,25.0761,25.0202,25.0521,69500.0
2008-06-10 12:20:00,31.39,31.46,31.37,31.45,21500.0,25.0601,25.116,25.0441,25.108,21500.0
2008-06-10 12:25:00,31.44,31.44,31.37,31.4,29600.0,25.1,25.1,25.0441,25.0681,29600.0
2008-06-10 12:30:00,31.4,31.45,31.39,31.44,45900.0,25.0681,25.108,25.0601,25.1,45900.0
2008-06-10 12:35:00,31.44,31.48,31.43,31.47,196900.0,25.1,25.1319,25.092,25.124,196900.0
2008-06-10 12:40:00,31.48,31.5,31.45,31.45,31000.0,25.1319,25.1479,25.108,25.108,31000.0
2008-06-10 12:45:00,31.45,31.47,31.45,31.47,12900.0,25.108,25.124,25.108,25.124,12900.0
2008-06-10 12:50:00,31.47,31.49,31.46,31.49,19400.0,25.124,25.1399,25.116,25.1399,19400.0
2008-06-10 12:55:00,31.49,31.5,31.47,31.48,24600.0,25.1399,25.1479,25.124,25.1319,24600.0
2008-06-10 13:00:00,31.48,31.48,31.44,31.46,10000.0,25.1319,25.1319,25.1,25.116,10000.0
2008-06-10 13:05:00,31.47,31.5,31.47,31.49,17300.0,25.124,25.1479,25.124,25.1399,17300.0
2008-06-10 13:10:00,31.49,31.6,31.49,31.59,116700.0,25.1399,25.2277,25.1399,25.2198,116700.0
2008-06-10 13:15:00,31.61,31.63,31.58,31.6,24100.0,25.2357,25.2517,25.2118,25.2277,24100.0
2008-06-10 13:20:00,31.59,31.61,31.56,31.58,104400.0,25.2198,25.2357,25.1958,25.2118,104400.0
2008-06-10 13:25:00,31.58,31.64,31.57,31.63,173500.0,25.2118,25.2597,25.2038,25.2517,173500.0
2008-06-10 13:30:00,31.63,31.63,31.53,31.54,22400.0,25.2517,25.2517,25.1719,25.1798,22400.0
2008-06-10 13:35:00,31.53,31.54,31.51,31.51,15000.0,25.1719,25.1798,25.1559,25.1559,15000.0
2008-06-10 13:40:00,31.51,31.55,31.51,31.54,13300.0,25.1559,25.1878,25.1559,25.1798,13300.0
2008-06-10 13:45:00,31.54,31.55,31.51,31.53,64100.0,25.1798,25.1878,25.1559,25.1719,64100.0
2008-06-10 13:50:00,31.54,31.58,31.53,31.55,116300.0,25.1798,25.2118,25.1719,25.1878,116300.0
2008-06-10 13:55:00,31.54,31.56,31.48,31.49,14800.0,25.1798,25.1958,25.1319,25.1399,14800.0
2008-06-10 14:00:00,31.48,31.5,31.4,31.42,77000.0,25.1319,25.1479,25.0681,25.084,77000.0
2008-06-10 14:05:00,31.41,31.42,31.35,31.38,93900.0,25.0761,25.084,25.0282,25.0521,93900.0
2008-06-10 14:10:00,31.38,31.38,31.34,31.37,35000.0,25.0521,25.0521,25.0202,25.0441,35000.0
2008-06-10 14:15:00,31.37,31.38,31.32,31.32,101200.0,25.0441,25.0521,25.0042,25.0042,101200.0
2008-06-10 14:20:00,31.33,31.4,31.33,31.39,288300.0,25.0122,25.0681,25.0122,25.0601,288300.0
2008-06-10 14:25:00,31.39,31.45,31.36,31.43,41400.0,25.0601,25.108,25.0361,25.092,41400.0
2008-06-10 14:30:00,31.43,31.44,31.39,31.4,22500.0,25.092,25.1,25.0601,25.0681,22500.0
2008-06-10 14:35:00,31.4,31.41,31.37,31.4,48200.0,25.0681,25.0761,25.0441,25.0681,48200.0
2008-06-10 14:40:00,31.4,31.45,31.4,31.41,28900.0,25.0681,25.108,25.0681,25.0761,28900.0
2008-06-10 14:45:00,31.41,31.44,31.39,31.42,18300.0,25.0761,25.1,25.0601,25.084,18300.0
2008-06-10 14:50:00,31.42,31.43,31.39,31.41,48700.0,25.084,25.092,25.0601,25.0761,48700.0
2008-06-10 14:55:00,31.42,31.47,31.39,31.46,59900.0,25.084,25.124,25.0601,25.116,59900.0
2008-06-10 15:00:00,31.47,31.51,31.46,31.46,47000.0,25.124,25.1559,25.116,25.116,47000.0
2008-06-10 15:05:00,31.46,31.48,31.45,31.45,30100.0,25.116,25.1319,25.108,25.108,30100.0
2008-06-10 15:10:00,31.45,31.46,31.45,31.46,33200.0,25.108,25.116,25.108,25.116,33200.0
2008-06-10 15:15:00,31.47,31.47,31.41,31.42,79200.0,25.124,25.124,25.0761,25.084,79200.0
2008-06-10 15:20:00,31.41,31.46,31.41,31.46,72900.0,25.0761,25.116,25.0761,25.116,72900.0
2008-06-10 15:25:00,31.46,31.47,31.45,31.46,45300.0,25.116,25.124,25.108,25.116,45300.0
2008-06-10 15:30:00,31.46,31.49,31.43,31.43,100000.0,25.116,25.1399,25.092,25.092,100000.0
2008-06-10 15:35:00,31.43,31.45,31.42,31.42,69800.0,25.092,25.108,25.084,25.084,69800.0
2008-06-10 15:40:00,31.42,31.44,31.36,31.39,181400.0,25.084,25.1,25.0361,25.0601,181400.0
2008-06-10 15:45:00,31.4,31.44,31.4,31.4,99500.0,25.0681,25.1,25.0681,25.0681,99500.0
2008-06-10 15:50:00,31.4,31.42,31.39,31.42,164600.0,25.0681,25.084,25.0601,25.084,164600.0
2008-06-10 15:55:00,31.42,31.42,31.35,31.39,274000.0,25.084,25.084,25.0282,25.0601,274000.0
2008-06-11 09:30:00,31.3,31.3,31.2,31.25,52900.0,24.9882,24.9882,24.9084,24.9483,52900.0
2008-06-11 09:35:00,31.25,31.33,31.22,31.33,37800.0,24.9483,25.0122,24.9244,25.0122,37800.0
2008-06-11 09:40:00,31.33,31.33,31.2,31.2,125600.0,25.0122,25.0122,24.9084,24.9084,125600.0
2008-06-11 09:45:00,31.21,31.28,31.21,31.25,34000.0,24.9164,24.9723,24.9164,24.9483,34000.0
2008-06-11 09:50:00,31.25,31.27,31.19,31.19,19500.0,24.9483,24.9643,24.9004,24.9004,19500.0
2008-06-11 09:55:00,31.19,31.19,31.14,31.15,82100.0,24.9004,24.9004,24.8605,24.8685,82100.0
2008-06-11 10:00:00,31.14,31.15,31.11,31.14,96300.0,24.8605,24.8685,24.8366,24.8605,96300.0
2008-06-11 10:05:00,31.14,31.15,31.08,31.1,59600.0,24.8605,24.8685,24.8126,24.8286,59600.0
2008-06-11 10:10:00,31.1,31.1,30.94,30.99,635600.0,24.8286,24.8286,24.7008,24.7408,635600.0
2008-06-11 10:15:00,31.0,31.06,31.0,31.06,85400.0,24.7487,24.7966,24.7487,24.7966,85400.0
2008-06-11 10:20:00,31.06,31.06,31.0,31.0,69300.0,24.7966,24.7966,24.7487,24.7487,69300.0
2008-06-11 10:25:00,31.02,31.02,30.92,30.94,124100.0,24.7647,24.7647,24.6849,24.7008,124100.0
2008-06-11 10:30:00,30.94,31.04,30.94,31.02,56300.0,24.7008,24.7807,24.7008,24.7647,56300.0
2008-06-11 10:35:00,31.0,31.01,30.91,30.96,214500.0,24.7487,24.7567,24.6769,24.7168,214500.0
2008-06-11 10:40:00,30.98,30.98,30.92,30.93,39900.0,24.7328,24.7328,24.6849,24.6929,39900.0
2008-06-11 10:45:00,30.92,31.0,30.92,30.99,19800.0,24.6849,24.7487,24.6849,24.7408,19800.0
2008-06-11 10:50:00,30.99,31.02,30.95,31.02,85500.0,24.7408,24.7647,24.7088,24.7647,85500.0
2008-06-11 10:55:00,31.03,31.12,31.03,31.12,72000.0,24.7727,24.8445,24.7727,24.8445,72000.0
2008-06-11 11:00:00,31.12,31.12,31.04,31.04,36400.0,24.8445,24.8445,24.7807,24.7807,36400.0
2008-06-11 11:05:00,31.03,31.05,30.99,31.0,24300.0,24.7727,24.7887,24.7408,24.7487,24300.0
2008-06-11 11:10:00,31.01,31.06,31.01,31.06,11100.0,24.7567,24.7966,24.7567,24.7966,11100.0
2008-06-11 11:15:00,31.07,31.1,31.04,31.07,28400.0,24.8046,24.8286,24.7807,24.8046,28400.0
2008-06-11 11:20:00,31.06,31.06,31.0,31.01,10900.0,24.7966,24.7966,24.7487,24.7567,10900.0
2008-06-11 11:25:00,31.0,31.0,30.9,30.91,264800.0,24.7487,24.7487,24.6689,24.6769,264800.0
2008-06-11 11:30:00,30.91,30.94,30.88,30.89,69700.0,24.6769,24.7008,24.6529,24.6609,69700.0
2008-06-11 11:35:00,30.89,30.95,30.89,30.92,39200.0,24.6609,24.7088,24.6609,24.6849,39200.0
2008-06-11 11:40:00,30.92,30.96,30.91,30.95,89400.0,24.6849,24.7168,24.6769,24.7088,89400.0
2008-06-11 11:45:00,30.95,30.95,30.89,30.91,10200.0,24.7088,24.7088,24.6609,24.6769,10200.0
2008-06-11 11:50:00,30.91,30.97,30.88,30.96,54000.0,24.6769,24.7248,24.6529,24.7168,54000.0
2008-06-11 11:55:00,30.95,31.0,30.95,30.98,53400.0,24.7088,24.7487,24.7088,24.7328,53400.0
2008-06-11 12:00:00,30.98,31.0,30.95,30.98,13400.0,24.7328,24.7487,24.7088,24.7328,13400.0
2008-06-11 12:05:00,30.98,31.0,30.97,31.0,18400.0,24.7328,24.7487,24.7248,24.7487,18400.0
2008-06-11 12:10:00,31.0,31.0,30.95,30.97,8700.0,24.7487,24.7487,24.7088,24.7248,8700.0
2008-06-11 12:15:00,30.96,31.0,30.95,30.96,41200.0,24.7168,24.7487,24.7088,24.7168,41200.0
2008-06-11 12:20:00,30.98,30.99,30.96,30.99,21700.0,24.7328,24.7408,24.7168,24.7408,21700.0
2008-06-11 12:25:00,30.99,30.99,30.89,30.9,40300.0,24.7408,24.7408,24.6609,24.6689,40300.0
2008-06-11 12:30:00,30.9,30.92,30.9,30.92,74800.0,24.6689,24.6849,24.6689,24.6849,74800.0
2008-06-11 12:35:00,30.92,30.93,30.89,30.9,34400.0,24.6849,24.6929,24.6609,24.6689,34400.0
2008-06-11 12:40:00,30.9,30.92,30.84,30.85,105300.0,24.6689,24.6849,24.621,24.629,105300.0
2008-06-11 12:45:00,30.85,30.89,30.85,30.88,30800.0,24.629,24.6609,24.629,24.6529,30800.0
2008-06-11 12:50:00,30.89,30.89,30.85,30.86,9500.0,24.6609,24.6609,24.629,24.637,9500.0
2008-06-11 12:55:00,30.87,30.89,30.86,30.89,30800.0,24.645,24.6609,24.637,24.6609,30800.0
2008-06-11 13:00:00,30.89,30.94,30.87,30.92,49800.0,24.6609,24.7008,24.645,24.6849,49800.0
2008-06-11 13:05:00,30.92,30.92,30.88,30.91,13200.0,24.6849,24.6849,24.6529,24.6769,13200.0
2008-06-11 13:10:00,30.91,30.92,30.89,30.92,12900.0,24.6769,24.6849,24.6609,24.6849,12900.0
2008-06-11 13:15:00,30.93,30.94,30.91,30.91,5300.0,24.6929,24.7008,24.6769,24.6769,5300.0
2008-06-11 13:20:00,30.91,30.92,30.87,30.88,29000.0,24.6769,24.6849,24.645,24.6529,29000.0
2008-06-11 13:25:00,30.89,30.9,30.89,30.89,2700.0,24.6609,24.6689,24.6609,24.6609,2700.0
2008-06-11 13:30:00,30.89,30.89,30.87,30.87,12500.0,24.6609,24.6609,24.645,24.645,12500.0
2008-06-11 13:35:00,30.87,30.89,30.85,30.85,26100.0,24.645,24.6609,24.629,24.629,26100.0
2008-06-11 13:40:00,30.84,30.88,30.84,30.88,20800.0,24.621,24.6529,24.621,24.6529,20800.0
2008-06-11 13:45:00,30.88,30.9,30.85,30.86,121900.0,24.6529,24.6689,24.629,24.637,121900.0
2008-06-11 13:50:00,30.86,30.86,30.83,30.85,30200.0,24.637,24.637,24.613,24.629,30200.0
2008-06-11 13:55:00,30.85,30.9,30.83,30.9,92700.0,24.629,24.6689,24.613,24.6689,92700.0
2008-06-11 14:00:00,30.91,30.93,30.84,30.9,54900.0,24.6769,24.6929,24.621,24.6689,54900.0
2008-06-11 14:05:00,30.89,30.91,30.85,30.91,28800.0,24.6609,24.6769,24.629,24.6769,28800.0
2008-06-11 14:10:00,30.9,30.93,30.86,30.92,18600.0,24.6689,24.6929,24.637,24.6849,18600.0
2008-06-11 14:15:00,30.91,30.95,30.91,30.93,16400.0,24.6769,24.7088,24.6769,24.6929,16400.0
2008-06-11 14:20:00,30.92,30.99,30.92,30.97,17300.0,24.6849,24.7408,24.6849,24.7248,17300.0
2008-06-11 14:25:00,30.96,31.0,30.92,30.93,16900.0,24.7168,24.7487,24.6849,24.6929,16900.0
2008-06-11 14:30:00,30.94,30.95,30.92,30.92,9100.0,24.7008,24.7088,24.6849,24.6849,9100.0
2008-06-11 14:35:00,30.92,30.92,30.9,30.91,8000.0,24.6849,24.6849,24.6689,24.6769,8000.0
2008-06-11 14:40:00,30.91,30.94,30.91,30.92,5600.0,24.6769,24.7008,24.6769,24.6849,5600.0
2008-06-11 14:45:00,30.91,30.93,30.9,30.9,12200.0,24.6769,24.6929,24.6689,24.6689,12200.0
2008-06-11 14:50:00,30.91,30.93,30.9,30.92,7800.0,24.6769,24.6929,24.6689,24.6849,7800.0
2008-06-11 14:55:00,30.92,30.93,30.86,30.86,8200.0,24.6849,24.6929,24.637,24.637,8200.0
2008-06-11 15:00:00,30.86,30.89,30.86,30.88,14300.0,24.637,24.6609,24.637,24.6529,14300.0
2008-06-11 15:05:00,30.88,30.89,30.87,30.87,3600.0,24.6529,24.6609,24.645,24.645,3600.0
2008-06-11 15:10:00,30.88,30.9,30.85,30.86,11900.0,24.6529,24.6689,24.629,24.637,11900.0
2008-06-11 15:15:00,30.86,30.86,30.8,30.81,13300.0,24.637,24.637,24.5891,24.597,13300.0
2008-06-11 15:20:00,30.8,30.83,30.79,30.79,31700.0,24.5891,24.613,24.5811,24.5811,31700.0
2008-06-11 15:25:00,30.8,30.87,30.78,30.86,214700.0,24.5891,24.645,24.5731,24.637,214700.0
2008-06-11 15:30:00,30.86,30.88,30.83,30.86,508000.0,24.637,24.6529,24.613,24.637,508000.0
2008-06-11 15:35:00,30.86,30.86,30.76,30.77,199700.0,24.637,24.637,24.5571,24.5651,199700.0
2008-06-11 15:40:00,30.78,30.79,30.75,30.76,104100.0,24.5731,24.5811,24.5491,24.5571,104100.0
2008-06-11 15:45:00,30.75,30.75,30.74,30.74,49500.0,24.5491,24.5491,24.5412,24.5412,49500.0
2008-06-11 15:50:00,30.74,30.75,30.71,30.74,157700.0,24.5412,24.5491,24.5172,24.5412,157700.0
2008-06-11 15:55:00,30.74,30.74,30.7,30.71,711200.0,24.5412,24.5412,24.5092,24.5172,711200.0
2008-06-12 09:30:00,31.03,31.03,30.95,31.0,58000.0,24.7727,24.7727,24.7088,24.7487,58000.0
2008-06-12 09:35:00,31.0,31.04,30.97,31.04,106100.0,24.7487,24.7807,24.7248,24.7807,106100.0
2008-06-12 09:40:00,31.04,31.18,31.04,31.16,131800.0,24.7807,24.8924,24.7807,24.8765,131800.0
2008-06-12 09:45:00,31.17,31.21,31.16,31.17,63100.0,24.8845,24.9164,24.8765,24.8845,63100.0
2008-06-12 09:50:00,31.15,31.19,31.13,31.19,56600.0,24.8685,24.9004,24.8525,24.9004,56600.0
2008-06-12 09:55:00,31.19,31.21,31.18,31.19,128100.0,24.9004,24.9164,24.8924,24.9004,128100.0
2008-06-12 10:00:00,31.18,31.21,31.17,31.21,153700.0,24.8924,24.9164,24.8845,24.9164,153700.0
2008-06-12 10:05:00,31.22,31.24,31.17,31.2,98400.0,24.9244,24.9403,24.8845,24.9084,98400.0
2008-06-12 10:10:00,31.2,31.21,31.18,31.21,166600.0,24.9084,24.9164,24.8924,24.9164,166600.0
2008-06-12 10:15:00,31.22,31.22,31.17,31.17,105100.0,24.9244,24.9244,24.8845,24.8845,105100.0
2008-06-12 10:20:00,31.16,31.17,31.09,31.11,103900.0,24.8765,24.8845,24.8206,24.8366,103900.0
2008-06-12 10:25:00,31.11,31.15,31.1,31.15,52100.0,24.8366,24.8685,24.8286,24.8685,52100.0
2008-06-12 10:30:00,31.14,31.17,31.14,31.16,43500.0,24.8605,24.8845,24.8605,24.8765,43500.0
2008-06-12 10:35:00,31.16,31.19,31.11,31.19,151100.0,24.8765,24.9004,24.8366,24.9004,151100.0
2008-06-12 10:40:00,31.18,31.2,31.16,31.16,23300.0,24.8924,24.9084,24.8765,24.8765,23300.0
2008-06-12 10:45:00,31.15,31.15,31.12,31.15,93000.0,24.8685,24.8685,24.8445,24.8685,93000.0
2008-06-12 10:50:00,31.14,31.15,31.11,31.15,64700.0,24.8605,24.8685,24.8366,24.8685,64700.0
2008-06-12 10:55:00,31.14,31.18,31.14,31.18,19500.0,24.8605,24.8924,24.8605,24.8924,19500.0
2008-06-12 11:00:00,31.18,31.25,31.18,31.25,16300.0,24.8924,24.9483,24.8924,24.9483,16300.0
2008-06-12 11:05:00,31.25,31.26,31.21,31.21,11600.0,24.9483,24.9563,24.9164,24.9164,11600.0
2008-06-12 11:10:00,31.22,31.24,31.2,31.24,21700.0,24.9244,24.9403,24.9084,24.9403,21700.0
2008-06-12 11:15:00,31.24,31.27,31.23,31.24,102300.0,24.9403,24.9643,24.9324,24.9403,102300.0
2008-06-12 11:20:00,31.24,31.28,31.24,31.24,70000.0,24.9403,24.9723,24.9403,24.9403,70000.0
2008-06-12 11:25:00,31.24,31.25,31.2,31.24,26700.0,24.9403,24.9483,24.9084,24.9403,26700.0
2008-06-12 11:30:00,31.24,31.26,31.24,31.24,24800.0,24.9403,24.9563,24.9403,24.9403,24800.0
2008-06-12 11:35:00,31.24,31.25,31.23,31.24,12500.0,24.9403,24.9483,24.9324,24.9403,12500.0
2008-06-12 11:40:00,31.24,31.25,31.21,31.21,27600.0,24.9403,24.9483,24.9164,24.9164,27600.0
2008-06-12 11:45:00,31.21,31.23,31.2,31.21,23600.0,24.9164,24.9324,24.9084,24.9164,23600.0
2008-06-12 11:50:00,31.22,31.22,31.18,31.19,43900.0,24.9244,24.9244,24.8924,24.9004,43900.0
2008-06-12 11:55:00,31.18,31.2,31.18,31.19,9600.0,24.8924,24.9084,24.8924,24.9004,9600.0
2008-06-12 12:00:00,31.19,31.21,31.19,31.2,11900.0,24.9004,24.9164,24.9004,24.9084,11900.0
2008-06-12 12:05:00,31.2,31.23,31.2,31.23,29500.0,24.9084,24.9324,24.9084,24.9324,29500.0
2008-06-12 12:10:00,31.24,31.24,31.22,31.22,12700.0,24.9403,24.9403,24.9244,24.9244,12700.0
2008-06-12 12:15:00,31.23,31.24,31.21,31.21,22600.0,24.9324,24.9403,24.9164,24.9164,22600.0
2008-06-12 12:20:00,31.2,31.22,31.19,31.2,16100.0,24.9084,24.9244,24.9004,24.9084,16100.0
2008-06-12 12:25:00,31.21,31.23,31.2,31.21,34800.0,24.9164,24.9324,24.9084,24.9164,34800.0
2008-06-12 12:30:00,31.21,31.23,31.19,31.22,21200.0,24.9164,24.9324,24.9004,24.9244,21200.0
2008-06-12 12:35:00,31.22,31.22,31.19,31.2,10000.0,24.9244,24.9244,24.9004,24.9084,10000.0
2008-06-12 12:40:00,31.19,31.22,31.19,31.2,15000.0,24.9004,24.9244,24.9004,24.9084,15000.0
2008-06-12 12:45:00,31.21,31.21,31.17,31.17,18200.0,24.9164,24.9164,24.8845,24.8845,18200.0
2008-06-12 12:50:00,31.18,31.18,31.1,31.11,33600.0,24.8924,24.8924,24.8286,24.8366,33600.0
2008-06-12 12:55:00,31.12,31.12,31.09,31.11,21600.0,24.8445,24.8445,24.8206,24.8366,21600.0
2008-06-12 13:00:00,31.12,31.15,31.12,31.13,10500.0,24.8445,24.8685,24.8445,24.8525,10500.0
2008-06-12 13:05:00,31.13,31.13,31.08,31.08,11200.0,24.8525,24.8525,24.8126,24.8126,11200.0
2008-06-12 13:10:00,31.08,31.08,31.02,31.07,20300.0,24.8126,24.8126,24.7647,24.8046,20300.0
2008-06-12 13:15:00,31.06,31.07,31.04,31.04,12400.0,24.7966,24.8046,24.7807,24.7807,12400.0
2008-06-12 13:20:00,31.03,31.05,31.03,31.05,35100.0,24.7727,24.7887,24.7727,24.7887,35100.0
2008-06-12 13:25:00,31.06,31.08,31.06,31.08,5000.0,24.7966,24.8126,24.7966,24.8126,5000.0
2008-06-12 13:30:00,31.08,31.08,31.01,31.01,32600.0,24.8126,24.8126,24.7567,24.7567,32600.0
2008-06-12 13:35:00,31.02,31.06,31.02,31.06,10900.0,24.7647,24.7966,24.7647,24.7966,10900.0
2008-06-12 13:40:00,31.07,31.07,31.05,31.06,20000.0,24.8046,24.8046,24.7887,24.7966,20000.0
2008-06-12 13:45:00,31.06,31.06,31.0,31.0,31100.0,24.7966,24.7966,24.7487,24.7487,31100.0
2008-06-12 13:50:00,30.99,30.99,30.96,30.99,33100.0,24.7408,24.7408,24.7168,24.7408,33100.0
2008-06-12 13:55:00,30.99,31.0,30.97,31.0,30600.0,24.7408,24.7487,24.7248,24.7487,30600.0
2008-06-12 14:00:00,31.0,31.0,30.95,30.95,99600.0,24.7487,24.7487,24.7088,24.7088,99600.0
2008-06-12 14:05:00,30.94,30.99,30.93,30.99,73100.0,24.7008,24.7408,24.6929,24.7408,73100.0
2008-06-12 14:10:00,30.98,30.99,30.96,30.98,67100.0,24.7328,24.7408,24.7168,24.7328,67100.0
2008-06-12 14:15:00,30.98,31.03,30.98,31.02,58800.0,24.7328,24.7727,24.7328,24.7647,58800.0
2008-06-12 14:20:00,31.01,31.03,31.01,31.02,18000.0,24.7567,24.7727,24.7567,24.7647,18000.0
2008-06-12 14:25:00,31.01,31.02,30.94,30.94,48600.0,24.7567,24.7647,24.7008,24.7008,48600.0
2008-06-12 14:30:00,30.94,30.99,30.94,30.97,9900.0,24.7008,24.7408,24.7008,24.7248,9900.0
2008-06-12 14:35:00,30.97,30.97,30.89,30.9,35700.0,24.7248,24.7248,24.6609,24.6689,35700.0
2008-06-12 14:40:00,30.91,30.94,30.89,30.9,19500.0,24.6769,24.7008,24.6609,24.6689,19500.0
2008-06-12 14:45:00,30.91,30.91,30.84,30.84,36500.0,24.6769,24.6769,24.621,24.621,36500.0
2008-06-12 14:50:00,30.84,30.86,30.82,30.85,42500.0,24.621,24.637,24.605,24.629,42500.0
2008-06-12 14:55:00,30.85,30.88,30.84,30.88,24200.0,24.629,24.6529,24.621,24.6529,24200.0
2008-06-12 15:00:00,30.89,30.89,30.84,30.87,39500.0,24.6609,24.6609,24.621,24.645,39500.0
2008-06-12 15:05:00,30.87,30.9,30.85,30.89,23100.0,24.645,24.6689,24.629,24.6609,23100.0
2008-06-12 15:10:00,30.89,30.9,30.83,30.85,23300.0,24.6609,24.6689,24.613,24.629,23300.0
2008-06-12 15:15:00,30.85,30.86,30.81,30.82,464300.0,24.629,24.637,24.597,24.605,464300.0
2008-06-12 15:20:00,30.82,30.83,30.78,30.78,406900.0,24.605,24.613,24.5731,24.5731,406900.0
2008-06-12 15:25:00,30.77,30.77,30.7,30.74,193400.0,24.5651,24.5651,24.5092,24.5412,193400.0
2008-06-12 15:30:00,30.74,30.8,30.74,30.8,60500.0,24.5412,24.5891,24.5412,24.5891,60500.0
2008-06-12 15:35:00,30.81,30.81,30.76,30.78,70000.0,24.597,24.597,24.5571,24.5731,70000.0
2008-06-12 15:40:00,30.78,30.83,30.76,30.82,203300.0,24.5731,24.613,24.5571,24.605,203300.0
2008-06-12 15:45:00,30.82,30.91,30.82,30.88,179500.0,24.605,24.6769,24.605,24.6529,179500.0
2008-06-12 15:50:00,30.88,30.91,30.87,30.88,336000.0,24.6529,24.6769,24.645,24.6529,336000.0
2008-06-12 15:55:00,30.89,30.95,30.88,30.94,291000.0,24.6609,24.7088,24.6529,24.7008,291000.0
2008-06-13 09:30:00,31.15,31.28,31.15,31.19,13100.0,24.8685,24.9723,24.8685,24.9004,13100.0
2008-06-13 09:35:00,31.18,31.26,31.17,31.25,36200.0,24.8924,24.9563,24.8845,24.9483,36200.0
2008-06-13 09:40:00,31.26,31.26,31.15,31.18,35800.0,24.9563,24.9563,24.8685,24.8924,35800.0
2008-06-13 09:45:00,31.17,31.18,31.14,31.16,15000.0,24.8845,24.8924,24.8605,24.8765,15000.0
2008-06-13 09:50:00,31.17,31.25,31.16,31.23,46800.0,24.8845,24.9483,24.8765,24.9324,46800.0
2008-06-13 09:55:00,31.23,31.4,31.21,31.4,61600.0,24.9324,25.0681,24.9164,25.0681,61600.0
2008-06-13 10:00:00,31.39,31.51,31.34,31.51,101800.0,25.0601,25.1559,25.0202,25.1559,101800.0
2008-06-13 10:05:00,31.51,31.52,31.48,31.49,68400.0,25.1559,25.1639,25.1319,25.1399,68400.0
2008-06-13 10:10:00,31.47,31.52,31.44,31.47,44200.0,25.124,25.1639,25.1,25.124,44200.0
2008-06-13 10:15:00,31.48,31.56,31.48,31.54,84800.0,25.1319,25.1958,25.1319,25.1798,84800.0
2008-06-13 10:20:00,31.54,31.58,31.54,31.57,47800.0,25.1798,25.2118,25.1798,25.2038,47800.0
2008-06-13 10:25:00,31.57,31.62,31.57,31.59,46400.0,25.2038,25.2437,25.2038,25.2198,46400.0
2008-06-13 10:30:00,31.58,31.59,31.52,31.53,77700.0,25.2118,25.2198,25.1639,25.1719,77700.0
2008-06-13 10:35:00,31.53,31.53,31.47,31.48,120200.0,25.1719,25.1719,25.124,25.1319,120200.0
2008-06-13 10:40:00,31.48,31.48,31.44,31.46,75900.0,25.1319,25.1319,25.1,25.116,75900.0
2008-06-13 10:45:00,31.46,31.5,31.44,31.5,10900.0,25.116,25.1479,25.1,25.1479,10900.0
2008-06-13 10:50:00,31.52,31.55,31.51,31.51,34000.0,25.1639,25.1878,25.1559,25.1559,34000.0
2008-06-13 10:55:00,31.51,31.51,31.42,31.46,22300.0,25.1559,25.1559,25.084,25.116,22300.0
2008-06-13 11:00:00,31.47,31.53,31.47,31.52,35500.0,25.124,25.1719,25.124,25.1639,35500.0
2008-06-13 11:05:00,31.51,31.52,31.47,31.47,24900.0,25.1559,25.1639,25.124,25.124,24900.0
2008-06-13 11:10:00,31.47,31.53,31.47,31.53,18500.0,25.124,25.1719,25.124,25.1719,18500.0
2008-06-13 11:15:00,31.52,31.52,31.47,31.5,21400.0,25.1639,25.1639,25.124,25.1479,21400.0
2008-06-13 11:20:00,31.49,31.5,31.47,31.5,22200.0,25.1399,25.1479,25.124,25.1479,22200.0
2008-06-13 11:25:00,31.51,31.51,31.49,31.51,13200.0,25.1559,25.1559,25.1399,25.1559,13200.0
2008-06-13 11:30:00,31.51,31.51,31.48,31.49,19300.0,25.1559,25.1559,25.1319,25.1399,19300.0
2008-06-13 11:35:00,31.48,31.5,31.47,31.49,6500.0,25.1319,25.1479,25.124,25.1399,6500.0
2008-06-13 11:40:00,31.48,31.5,31.47,31.48,12900.0,25.1319,25.1479,25.124,25.1319,12900.0
2008-06-13 11:45:00,31.48,31.48,31.44,31.45,40800.0,25.1319,25.1319,25.1,25.108,40800.0
2008-06-13 11:50:00,31.45,31.45,31.43,31.44,6200.0,25.108,25.108,25.092,25.1,6200.0
2008-06-13 11:55:00,31.45,31.47,31.45,31.46,40200.0,25.108,25.124,25.108,25.116,40200.0
2008-06-13 12:00:00,31.46,31.49,31.45,31.45,13700.0,25.116,25.1399,25.108,25.108,13700.0
2008-06-13 12:05:00,31.46,31.49,31.46,31.48,2300.0,25.116,25.1399,25.116,25.1319,2300.0
2008-06-13 12:10:00,31.49,31.5,31.48,31.5,15400.0,25.1399,25.1479,25.1319,25.1479,15400.0
2008-06-13 12:15:00,31.5,31.51,31.49,31.51,8600.0,25.1479,25.1559,25.1399,25.1559,8600.0
2008-06-13 12:20:00,31.5,31.5,31.49,31.5,1100.0,25.1479,25.1479,25.1399,25.1479,1100.0
2008-06-13 12:25:00,31.5,31.5,31.48,31.49,5000.0,25.1479,25.1479,25.1319,25.1399,5000.0
2008-06-13 12:30:00,31.49,31.52,31.48,31.52,16500.0,25.1399,25.1639,25.1319,25.1639,16500.0
2008-06-13 12:35:00,31.52,31.52,31.46,31.46,47600.0,25.1639,25.1639,25.116,25.116,47600.0
2008-06-13 12:40:00,31.44,31.46,31.42,31.45,23200.0,25.1,25.116,25.084,25.108,23200.0
2008-06-13 12:45:00,31.46,31.46,31.44,31.44,5400.0,25.116,25.116,25.1,25.1,5400.0
2008-06-13 12:50:00,31.44,31.44,31.42,31.44,19500.0,25.1,25.1,25.084,25.1,19500.0
2008-06-13 12:55:00,31.45,31.45,31.43,31.44,14800.0,25.108,25.108,25.092,25.1,14800.0
2008-06-13 13:00:00,31.43,31.44,31.39,31.39,9600.0,25.092,25.1,25.0601,25.0601,9600.0
2008-06-13 13:05:00,31.4,31.41,31.36,31.38,21800.0,25.0681,25.0761,25.0361,25.0521,21800.0
2008-06-13 13:10:00,31.38,31.45,31.38,31.45,19000.0,25.0521,25.108,25.0521,25.108,19000.0
2008-06-13 13:15:00,31.44,31.45,31.43,31.45,2400.0,25.1,25.108,25.092,25.108,2400.0
2008-06-13 13:20:00,31.44,31.47,31.41,31.45,14400.0,25.1,25.124,25.0761,25.108,14400.0
2008-06-13 13:25:00,31.46,31.47,31.43,31.43,14800.0,25.116,25.124,25.092,25.092,14800.0
2008-06-13 13:30:00,31.43,31.44,31.42,31.43,8300.0,25.092,25.1,25.084,25.092,8300.0
2008-06-13 13:35:00,31.43,31.43,31.37,31.38,41700.0,25.092,25.092,25.0441,25.0521,41700.0
2008-06-13 13:40:00,31.38,31.39,31.36,31.38,27300.0,25.0521,25.0601,25.0361,25.0521,27300.0
2008-06-13 13:45:00,31.38,31.38,31.33,31.38,57400.0,25.0521,25.0521,25.0122,25.0521,57400.0
2008-06-13 13:50:00,31.38,31.39,31.36,31.38,24000.0,25.0521,25.0601,25.0361,25.0521,24000.0
2008-06-13 13:55:00,31.39,31.4,31.38,31.39,5500.0,25.0601,25.0681,25.0521,25.0601,5500.0
2008-06-13 14:00:00,31.38,31.41,31.36,31.39,14200.0,25.0521,25.0761,25.0361,25.0601,14200.0
2008-06-13 14:05:00,31.39,31.39,31.35,31.38,12500.0,25.0601,25.0601,25.0282,25.0521,12500.0
2008-06-13 14:10:00,31.39,31.44,31.39,31.41,18500.0,25.0601,25.1,25.0601,25.0761,18500.0
2008-06-13 14:15:00,31.41,31.48,31.41,31.48,132600.0,25.0761,25.1319,25.0761,25.1319,132600.0
2008-06-13 14:20:00,31.47,31.47,31.41,31.44,33000.0,25.124,25.124,25.0761,25.1,33000.0
2008-06-13 14:25:00,31.43,31.45,31.4,31.44,17400.0,25.092,25.108,25.0681,25.1,17400.0
2008-06-13 14:30:00,31.43,31.46,31.43,31.45,28900.0,25.092,25.116,25.092,25.108,28900.0
2008-06-13 14:35:00,31.44,31.45,31.44,31.44,2400.0,25.1,25.108,25.1,25.1,2400.0
2008-06-13 14:40:00,31.43,31.52,31.43,31.52,58100.0,25.092,25.1639,25.092,25.1639,58100.0
2008-06-13 14:45:00,31.51,31.51,31.49,31.51,5900.0,25.1559,25.1559,25.1399,25.1559,5900.0
2008-06-13 14:50:00,31.5,31.52,31.48,31.52,15400.0,25.1479,25.1639,25.1319,25.1639,15400.0
2008-06-13 14:55:00,31.51,31.54,31.51,31.54,3600.0,25.1559,25.1798,25.1559,25.1798,3600.0
2008-06-13 15:00:00,31.54,31.55,31.53,31.55,17300.0,25.1798,25.1878,25.1719,25.1878,17300.0
2008-06-13 15:05:00,31.55,31.55,31.53,31.53,3900.0,25.1878,25.1878,25.1719,25.1719,3900.0
2008-06-13 15:10:00,31.53,31.54,31.52,31.53,83700.0,25.1719,25.1798,25.1639,25.1719,83700.0
2008-06-13 15:15:00,31.53,31.53,31.51,31.52,16800.0,25.1719,25.1719,25.1559,25.1639,16800.0
2008-06-13 15:20:00,31.52,31.56,31.5,31.56,20300.0,25.1639,25.1958,25.1479,25.1958,20300.0
2008-06-13 15:25:00,31.55,31.55,31.49,31.49,52100.0,25.1878,25.1878,25.1399,25.1399,52100.0
2008-06-13 15:30:00,31.49,31.5,31.46,31.46,69600.0,25.1399,25.1479,25.116,25.116,69600.0
2008-06-13 15:35:00,31.46,31.54,31.45,31.54,69900.0,25.116,25.1798,25.108,25.1798,69900.0
2008-06-13 15:40:00,31.54,31.58,31.54,31.55,44600.0,25.1798,25.2118,25.1798,25.1878,44600.0
2008-06-13 15:45:00,31.55,31.65,31.55,31.62,132700.0,25.1878,25.2677,25.1878,25.2437,132700.0
2008-06-13 15:50:00,31.63,31.68,31.63,31.67,82900.0,25.2517,25.2916,25.2517,25.2836,82900.0
2008-06-13 15:55:00,31.68,31.69,31.66,31.68,191500.0,25.2916,25.2996,25.2756,25.2916,191500.0
2008-06-16 09:30:00,31.54,31.56,31.34,31.34,82100.0,25.1798,25.1958,25.0202,25.0202,82100.0
2008-06-16 09:35:00,31.36,31.43,31.36,31.43,68700.0,25.0361,25.092,25.0361,25.092,68700.0
2008-06-16 09:40:00,31.43,31.45,31.4,31.43,51500.0,25.092,25.108,25.0681,25.092,51500.0
2008-06-16 09:45:00,31.43,31.44,31.39,31.39,35700.0,25.092,25.1,25.0601,25.0601,35700.0
2008-06-16 09:50:00,31.38,31.43,31.35,31.43,24000.0,25.0521,25.092,25.0282,25.092,24000.0
2008-06-16 09:55:00,31.43,31.43,31.37,31.4,67900.0,25.092,25.092,25.0441,25.0681,67900.0
2008-06-16 10:00:00,31.38,31.43,31.36,31.41,22300.0,25.0521,25.092,25.0361,25.0761,22300.0
2008-06-16 10:05:00,31.4,31.45,31.37,31.44,18400.0,25.0681,25.108,25.0441,25.1,18400.0
2008-06-16 10:10:00,31.44,31.47,31.42,31.46,40200.0,25.1,25.124,25.084,25.116,40200.0
2008-06-16 10:15:00,31.47,31.5,31.46,31.5,15500.0,25.124,25.1479,25.116,25.1479,15500.0
2008-06-16 10:20:00,31.5,31.51,31.45,31.45,39300.0,25.1479,25.1559,25.108,25.108,39300.0
2008-06-16 10:25:00,31.46,31.48,31.45,31.48,21500.0,25.116,25.1319,25.108,25.1319,21500.0
2008-06-16 10:30:00,31.48,31.49,31.46,31.46,26700.0,25.1319,25.1399,25.116,25.116,26700.0
2008-06-16 10:35:00,31.45,31.47,31.45,31.47,19000.0,25.108,25.124,25.108,25.124,19000.0
2008-06-16 10:40:00,31.46,31.53,31.46,31.53,15400.0,25.116,25.1719,25.116,25.1719,15400.0
2008-06-16 10:45:00,31.53,31.57,31.51,31.57,78800.0,25.1719,25.2038,25.1559,25.2038,78800.0
2008-06-16 10:50:00,31.58,31.62,31.58,31.62,23300.0,25.2118,25.2437,25.2118,25.2437,23300.0
2008-06-16 10:55:00,31.64,31.73,31.64,31.72,24400.0,25.2597,25.3315,25.2597,25.3235,24400.0
2008-06-16 11:00:00,31.73,31.73,31.67,31.67,36700.0,25.3315,25.3315,25.2836,25.2836,36700.0
2008-06-16 11:05:00,31.68,31.7,31.67,31.67,12000.0,25.2916,25.3076,25.2836,25.2836,12000.0
2008-06-16 11:10:00,31.67,31.68,31.65,31.65,41000.0,25.2836,25.2916,25.2677,25.2677,41000.0
2008-06-16 11:15:00,31.65,31.7,31.65,31.65,602400.0,25.2677,25.3076,25.2677,25.2677,602400.0
2008-06-16 11:20:00,31.64,31.64,31.61,31.61,41800.0,25.2597,25.2597,25.2357,25.2357,41800.0
2008-06-16 11:25:00,31.6,31.64,31.58,31.62,67100.0,25.2277,25.2597,25.2118,25.2437,67100.0
2008-06-16 11:30:00,31.61,31.62,31.6,31.61,5300.0,25.2357,25.2437,25.2277,25.2357,5300.0
2008-06-16 11:35:00,31.61,31.63,31.6,31.63,45600.0,25.2357,25.2517,25.2277,25.2517,45600.0
2008-06-16 11:40:00,31.63,31.63,31.59,31.62,78300.0,25.2517,25.2517,25.2198,25.2437,78300.0
2008-06-16 11:45:00,31.62,31.63,31.61,31.61,10600.0,25.2437,25.2517,25.2357,25.2357,10600.0
2008-06-16 11:50:00,31.62,31.62,31.59,31.59,8900.0,25.2437,25.2437,25.2198,25.2198,8900.0
2008-06-16 11:55:00,31.58,31.59,31.57,31.59,3200.0,25.2118,25.2198,25.2038,25.2198,3200.0
2008-06-16 12:00:00,31.58,31.58,31.49,31.51,23500.0,25.2118,25.2118,25.1399,25.1559,23500.0
2008-06-16 12:05:00,31.51,31.53,31.5,31.51,31700.0,25.1559,25.1719,25.1479,25.1559,31700.0
2008-06-16 12:10:00,31.51,31.51,31.5,31.5,10500.0,25.1559,25.1559,25.1479,25.1479,10500.0
2008-06-16 12:15:00,31.5,31.5,31.47,31.48,31700.0,25.1479,25.1479,25.124,25.1319,31700.0
2008-06-16 12:20:00,31.49,31.5,31.48,31.49,7300.0,25.1399,25.1479,25.1319,25.1399,7300.0
2008-06-16 12:25:00,31.49,31.5,31.49,31.5,14700.0,25.1399,25.1479,25.1399,25.1479,14700.0
2008-06-16 12:30:00,31.51,31.55,31.5,31.55,3900.0,25.1559,25.1878,25.1479,25.1878,3900.0
2008-06-16 12:35:00,31.54,31.54,31.5,31.51,10700.0,25.1798,25.1798,25.1479,25.1559,10700.0
2008-06-16 12:40:00,31.51,31.53,31.49,31.49,2900.0,25.1559,25.1719,25.1399,25.1399,2900.0
2008-06-16 12:45:00,31.5,31.51,31.49,31.51,6600.0,25.1479,25.1559,25.1399,25.1559,6600.0
2008-06-16 12:50:00,31.52,31.59,31.52,31.59,98700.0,25.1639,25.2198,25.1639,25.2198,98700.0
2008-06-16 12:55:00,31.58,31.58,31.52,31.53,23800.0,25.2118,25.2118,25.1639,25.1719,23800.0
2008-06-16 13:00:00,31.53,31.55,31.52,31.55,9100.0,25.1719,25.1878,25.1639,25.1878,9100.0
2008-06-16 13:05:00,31.55,31.55,31.48,31.49,20600.0,25.1878,25.1878,25.1319,25.1399,20600.0
2008-06-16 13:10:00,31.48,31.53,31.45,31.52,80600.0,25.1319,25.1719,25.108,25.1639,80600.0
2008-06-16 13:15:00,31.54,31.58,31.52,31.58,29300.0,25.1798,25.2118,25.1639,25.2118,29300.0
2008-06-16 13:20:00,31.59,31.59,31.57,31.58,23700.0,25.2198,25.2198,25.2038,25.2118,23700.0
2008-06-16 13:25:00,31.58,31.68,31.58,31.68,52100.0,25.2118,25.2916,25.2118,25.2916,52100.0
2008-06-16 13:30:00,31.69,31.74,31.67,31.74,31900.0,25.2996,25.3395,25.2836,25.3395,31900.0
2008-06-16 13:35:00,31.75,31.78,31.74,31.75,50300.0,25.3475,25.3714,25.3395,25.3475,50300.0
2008-06-16 13:40:00,31.75,31.79,31.75,31.75,42700.0,25.3475,25.3794,25.3475,25.3475,42700.0
2008-06-16 13:45:00,31.73,31.74,31.7,31.74,500300.0,25.3315,25.3395,25.3076,25.3395,500300.0
2008-06-16 13:50:00,31.75,31.76,31.73,31.73,10900.0,25.3475,25.3555,25.3315,25.3315,10900.0
2008-06-16 13:55:00,31.73,31.77,31.73,31.75,38500.0,25.3315,25.3635,25.3315,25.3475,38500.0
2008-06-16 14:00:00,31.75,31.76,31.71,31.71,18200.0,25.3475,25.3555,25.3156,25.3156,18200.0
2008-06-16 14:05:00,31.7,31.74,31.7,31.72,38800.0,25.3076,25.3395,25.3076,25.3235,38800.0
2008-06-16 14:10:00,31.72,31.73,31.67,31.68,36600.0,25.3235,25.3315,25.2836,25.2916,36600.0
2008-06-16 14:15:00,31.67,31.7,31.67,31.7,25500.0,25.2836,25.3076,25.2836,25.3076,25500.0
2008-06-16 14:20:00,31.7,31.73,31.69,31.7,46100.0,25.3076,25.3315,25.2996,25.3076,46100.0
2008-06-16 14:25:00,31.7,31.71,31.64,31.67,60000.0,25.3076,25.3156,25.2597,25.2836,60000.0
2008-06-16 14:30:00,31.67,31.69,31.67,31.68,35100.0,25.2836,25.2996,25.2836,25.2916,35100.0
2008-06-16 14:35:00,31.68,31.69,31.67,31.69,6000.0,25.2916,25.2996,25.2836,25.2996,6000.0
2008-06-16 14:40:00,31.68,31.72,31.68,31.71,37000.0,25.2916,25.3235,25.2916,25.3156,37000.0
2008-06-16 14:45:00,31.7,31.71,31.69,31.7,68500.0,25.3076,25.3156,25.2996,25.3076,68500.0
2008-06-16 14:50:00,31.7,31.74,31.69,31.73,6400.0,25.3076,25.3395,25.2996,25.3315,6400.0
2008-06-16 14:55:00,31.73,31.73,31.72,31.72,22200.0,25.3315,25.3315,25.3235,25.3235,22200.0
2008-06-16 15:00:00,31.72,31.72,31.68,31.72,18700.0,25.3235,25.3235,25.2916,25.3235,18700.0
2008-06-16 15:05:00,31.73,31.74,31.69,31.71,14600.0,25.3315,25.3395,25.2996,25.3156,14600.0
2008-06-16 15:10:00,31.73,31.73,31.66,31.72,24000.0,25.3315,25.3315,25.2756,25.3235,24000.0
2008-06-16 15:15:00,31.73,31.77,31.73,31.73,15500.0,25.3315,25.3635,25.3315,25.3315,15500.0
2008-06-16 15:20:00,31.73,31.74,31.7,31.71,39500.0,25.3315,25.3395,25.3076,25.3156,39500.0
2008-06-16 15:25:00,31.71,31.73,31.71,31.71,14800.0,25.3156,25.3315,25.3156,25.3156,14800.0
2008-06-16 15:30:00,31.72,31.73,31.68,31.69,35900.0,25.3235,25.3315,25.2916,25.2996,35900.0
2008-06-16 15:35:00,31.69,31.7,31.66,31.67,145600.0,25.2996,25.3076,25.2756,25.2836,145600.0
2008-06-16 15:40:00,31.66,31.67,31.65,31.67,36000.0,25.2756,25.2836,25.2677,25.2836,36000.0
2008-06-16 15:45:00,31.66,31.67,31.65,31.66,59100.0,25.2756,25.2836,25.2677,25.2756,59100.0
2008-06-16 15:50:00,31.67,31.71,31.67,31.68,56100.0,25.2836,25.3156,25.2836,25.2916,56100.0
2008-06-16 15:55:00,31.68,31.68,31.63,31.68,105900.0,25.2916,25.2916,25.2517,25.2916,105900.0
2008-06-17 09:30:00,31.91,31.91,31.74,31.79,21800.0,25.4752,25.4752,25.3395,25.3794,21800.0
2008-06-17 09:35:00,31.78,31.78,31.66,31.69,45100.0,25.3714,25.3714,25.2756,25.2996,45100.0
2008-06-17 09:40:00,31.69,31.69,31.51,31.55,22500.0,25.2996,25.2996,25.1559,25.1878,22500.0
2008-06-17 09:45:00,31.53,31.59,31.53,31.58,17900.0,25.1719,25.2198,25.1719,25.2118,17900.0
2008-06-17 09:50:00,31.57,31.58,31.55,31.57,14000.0,25.2038,25.2118,25.1878,25.2038,14000.0
2008-06-17 09:55:00,31.57,31.59,31.54,31.55,52900.0,25.2038,25.2198,25.1798,25.1878,52900.0
2008-06-17 10:00:00,31.55,31.59,31.55,31.59,19400.0,25.1878,25.2198,25.1878,25.2198,19400.0
2008-06-17 10:05:00,31.59,31.6,31.52,31.52,42200.0,25.2198,25.2277,25.1639,25.1639,42200.0
2008-06-17 10:10:00,31.53,31.6,31.52,31.6,52000.0,25.1719,25.2277,25.1639,25.2277,52000.0
2008-06-17 10:15:00,31.59,31.6,31.57,31.6,14900.0,25.2198,25.2277,25.2038,25.2277,14900.0
2008-06-17 10:20:00,31.6,31.6,31.48,31.5,28200.0,25.2277,25.2277,25.1319,25.1479,28200.0
2008-06-17 10:25:00,31.49,31.5,31.47,31.48,16900.0,25.1399,25.1479,25.124,25.1319,16900.0
2008-06-17 10:30:00,31.47,31.51,31.46,31.51,34000.0,25.124,25.1559,25.116,25.1559,34000.0
2008-06-17 10:35:00,31.51,31.51,31.5,31.51,12200.0,25.1559,25.1559,25.1479,25.1559,12200.0
2008-06-17 10:40:00,31.51,31.52,31.44,31.45,70200.0,25.1559,25.1639,25.1,25.108,70200.0
2008-06-17 10:45:00,31.46,31.47,31.41,31.44,58400.0,25.116,25.124,25.0761,25.1,58400.0
2008-06-17 10:50:00,31.44,31.47,31.43,31.45,99700.0,25.1,25.124,25.092,25.108,99700.0
2008-06-17 10:55:00,31.45,31.5,31.45,31.47,62900.0,25.108,25.1479,25.108,25.124,62900.0
2008-06-17 11:00:00,31.47,31.5,31.46,31.5,30000.0,25.124,25.1479,25.116,25.1479,30000.0
2008-06-17 11:05:00,31.5,31.51,31.47,31.47,23300.0,25.1479,25.1559,25.124,25.124,23300.0
2008-06-17 11:10:00,31.48,31.49,31.46,31.49,12300.0,25.1319,25.1399,25.116,25.1399,12300.0
2008-06-17 11:15:00,31.49,31.5,31.43,31.46,74900.0,25.1399,25.1479,25.092,25.116,74900.0
2008-06-17 11:20:00,31.46,31.47,31.45,31.46,18700.0,25.116,25.124,25.108,25.116,18700.0
2008-06-17 11:25:00,31.45,31.45,31.36,31.38,96700.0,25.108,25.108,25.0361,25.0521,96700.0
2008-06-17 11:30:00,31.38,31.39,31.35,31.36,82000.0,25.0521,25.0601,25.0282,25.0361,82000.0
2008-06-17 11:35:00,31.36,31.36,31.32,31.34,24000.0,25.0361,25.0361,25.0042,25.0202,24000.0
2008-06-17 11:40:00,31.35,31.37,31.33,31.33,40200.0,25.0282,25.0441,25.0122,25.0122,40200.0
2008-06-17 11:45:00,31.33,31.35,31.32,31.34,57900.0,25.0122,25.0282,25.0042,25.0202,57900.0
2008-06-17 11:50:00,31.35,31.36,31.33,31.33,37700.0,25.0282,25.0361,25.0122,25.0122,37700.0
2008-06-17 11:55:00,31.33,31.33,31.29,31.32,30200.0,25.0122,25.0122,24.9803,25.0042,30200.0
2008-06-17 12:00:00,31.31,31.35,31.31,31.35,83500.0,24.9962,25.0282,24.9962,25.0282,83500.0
2008-06-17 12:05:00,31.35,31.37,31.33,31.36,36800.0,25.0282,25.0441,25.0122,25.0361,36800.0
2008-06-17 12:10:00,31.35,31.37,31.35,31.37,38100.0,25.0282,25.0441,25.0282,25.0441,38100.0
2008-06-17 12:15:00,31.37,31.37,31.34,31.35,41400.0,25.0441,25.0441,25.0202,25.0282,41400.0
2008-06-17 12:20:00,31.36,31.37,31.34,31.35,18200.0,25.0361,25.0441,25.0202,25.0282,18200.0
2008-06-17 12:25:00,31.35,31.37,31.32,31.33,42300.0,25.0282,25.0441,25.0042,25.0122,42300.0
2008-06-17 12:30:00,31.32,31.35,31.29,31.29,24200.0,25.0042,25.0282,24.9803,24.9803,24200.0
2008-06-17 12:35:00,31.29,31.3,31.24,31.28,42200.0,24.9803,24.9882,24.9403,24.9723,42200.0
2008-06-17 12:40:00,31.28,31.3,31.27,31.3,220400.0,24.9723,24.9882,24.9643,24.9882,220400.0
2008-06-17 12:45:00,31.3,31.32,31.29,31.32,230600.0,24.9882,25.0042,24.9803,25.0042,230600.0
2008-06-17 12:50:00,31.32,31.32,31.29,31.32,196400.0,25.0042,25.0042,24.9803,25.0042,196400.0
2008-06-17 12:55:00,31.32,31.33,31.32,31.33,62700.0,25.0042,25.0122,25.0042,25.0122,62700.0
2008-06-17 13:00:00,31.33,31.33,31.27,31.29,47300.0,25.0122,25.0122,24.9643,24.9803,47300.0
2008-06-17 13:05:00,31.28,31.37,31.28,31.37,49900.0,24.9723,25.0441,24.9723,25.0441,49900.0
2008-06-17 13:10:00,31.37,31.39,31.36,31.39,47100.0,25.0441,25.0601,25.0361,25.0601,47100.0
2008-06-17 13:15:00,31.39,31.4,31.36,31.36,89500.0,25.0601,25.0681,25.0361,25.0361,89500.0
2008-06-17 13:20:00,31.36,31.39,31.36,31.39,40900.0,25.0361,25.0601,25.0361,25.0601,40900.0
2008-06-17 13:25:00,31.39,31.4,31.37,31.37,44600.0,25.0601,25.0681,25.0441,25.0441,44600.0
2008-06-17 13:30:00,31.38,31.39,31.38,31.39,22600.0,25.0521,25.0601,25.0521,25.0601,22600.0
2008-06-17 13:35:00,31.39,31.42,31.39,31.4,42100.0,25.0601,25.084,25.0601,25.0681,42100.0
2008-06-17 13:40:00,31.4,31.41,31.38,31.38,31800.0,25.0681,25.0761,25.0521,25.0521,31800.0
2008-06-17 13:45:00,31.38,31.4,31.37,31.39,36400.0,25.0521,25.0681,25.0441,25.0601,36400.0
2008-06-17 13:50:00,31.39,31.39,31.38,31.39,30500.0,25.0601,25.0601,25.0521,25.0601,30500.0
2008-06-17 13:55:00,31.39,31.4,31.38,31.39,24500.0,25.0601,25.0681,25.0521,25.0601,24500.0
2008-06-17 14:00:00,31.4,31.41,31.4,31.4,20800.0,25.0681,25.0761,25.0681,25.0681,20800.0
2008-06-17 14:05:00,31.4,31.4,31.36,31.36,102700.0,25.0681,25.0681,25.0361,25.0361,102700.0
2008-06-17 14:10:00,31.37,31.38,31.34,31.35,45600.0,25.0441,25.0521,25.0202,25.0282,45600.0
2008-06-17 14:15:00,31.34,31.38,31.33,31.35,47400.0,25.0202,25.0521,25.0122,25.0282,47400.0
2008-06-17 14:20:00,31.36,31.37,31.34,31.35,31300.0,25.0361,25.0441,25.0202,25.0282,31300.0
2008-06-17 14:25:00,31.35,31.35,31.3,31.31,29000.0,25.0282,25.0282,24.9882,24.9962,29000.0
2008-06-17 14:30:00,31.31,31.34,31.31,31.33,39100.0,24.9962,25.0202,24.9962,25.0122,39100.0
2008-06-17 14:35:00,31.33,31.34,31.31,31.31,32000.0,25.0122,25.0202,24.9962,24.9962,32000.0
2008-06-17 14:40:00,31.31,31.33,31.3,31.33,356100.0,24.9962,25.0122,24.9882,25.0122,356100.0
2008-06-17 14:45:00,31.33,31.33,31.3,31.31,72700.0,25.0122,25.0122,24.9882,24.9962,72700.0
2008-06-17 14:50:00,31.3,31.32,31.3,31.31,23300.0,24.9882,25.0042,24.9882,24.9962,23300.0
2008-06-17 14:55:00,31.31,31.36,31.31,31.33,39400.0,24.9962,25.0361,24.9962,25.0122,39400.0
2008-06-17 15:00:00,31.33,31.34,31.3,31.32,25600.0,25.0122,25.0202,24.9882,25.0042,25600.0
2008-06-17 15:05:00,31.32,31.33,31.3,31.3,31100.0,25.0042,25.0122,24.9882,24.9882,31100.0
2008-06-17 15:10:00,31.31,31.35,31.31,31.33,11900.0,24.9962,25.0282,24.9962,25.0122,11900.0
2008-06-17 15:15:00,31.33,31.33,31.27,31.27,39700.0,25.0122,25.0122,24.9643,24.9643,39700.0
2008-06-17 15:20:00,31.26,31.29,31.25,31.27,46900.0,24.9563,24.9803,24.9483,24.9643,46900.0
2008-06-17 15:25:00,31.27,31.29,31.27,31.29,7600.0,24.9643,24.9803,24.9643,24.9803,7600.0
2008-06-17 15:30:00,31.29,31.3,31.28,31.3,15800.0,24.9803,24.9882,24.9723,24.9882,15800.0
2008-06-17 15:35:00,31.3,31.3,31.25,31.27,44700.0,24.9882,24.9882,24.9483,24.9643,44700.0
2008-06-17 15:40:00,31.27,31.29,31.24,31.24,75900.0,24.9643,24.9803,24.9403,24.9403,75900.0
2008-06-17 15:45:00,31.24,31.29,31.24,31.28,89600.0,24.9403,24.9803,24.9403,24.9723,89600.0
2008-06-17 15:50:00,31.28,31.29,31.25,31.25,48400.0,24.9723,24.9803,24.9483,24.9483,48400.0
2008-06-17 15:55:00,31.25,31.28,31.23,31.25,284700.0,24.9483,24.9723,24.9324,24.9483,284700.0
2008-06-18 09:30:00,31.08,31.1,30.99,31.0,52200.0,24.8126,24.8286,24.7408,24.7487,52200.0
2008-06-18 09:35:00,31.01,31.09,30.96,30.99,65900.0,24.7567,24.8206,24.7168,24.7408,65900.0
2008-06-18 09:40:00,30.99,31.02,30.95,31.01,55000.0,24.7408,24.7647,24.7088,24.7567,55000.0
2008-06-18 09:45:00,31.0,31.02,30.88,30.9,56700.0,24.7487,24.7647,24.6529,24.6689,56700.0
2008-06-18 09:50:00,30.9,30.92,30.88,30.9,35300.0,24.6689,24.6849,24.6529,24.6689,35300.0
2008-06-18 09:55:00,30.88,30.88,30.81,30.82,45300.0,24.6529,24.6529,24.597,24.605,45300.0
2008-06-18 10:00:00,30.81,30.81,30.79,30.8,44800.0,24.597,24.597,24.5811,24.5891,44800.0
2008-06-18 10:05:00,30.79,30.8,30.76,30.76,66000.0,24.5811,24.5891,24.5571,24.5571,66000.0
2008-06-18 10:10:00,30.77,30.77,30.73,30.73,85500.0,24.5651,24.5651,24.5332,24.5332,85500.0
2008-06-18 10:15:00,30.74,30.75,30.73,30.75,54900.0,24.5412,24.5491,24.5332,24.5491,54900.0
2008-06-18 10:20:00,30.76,30.78,30.75,30.76,37000.0,24.5571,24.5731,24.5491,24.5571,37000.0
2008-06-18 10:25:00,30.76,30.77,30.71,30.71,49400.0,24.5571,24.5651,24.5172,24.5172,49400.0
2008-06-18 10:30:00,30.7,30.71,30.67,30.69,57300.0,24.5092,24.5172,24.4853,24.5012,57300.0
2008-06-18 10:35:00,30.69,30.75,30.68,30.74,220600.0,24.5012,24.5491,24.4933,24.5412,220600.0
2008-06-18 10:40:00,30.72,30.74,30.66,30.66,89800.0,24.5252,24.5412,24.4773,24.4773,89800.0
2008-06-18 10:45:00,30.65,30.69,30.65,30.66,150300.0,24.4693,24.5012,24.4693,24.4773,150300.0
2008-06-18 10:50:00,30.66,30.68,30.63,30.66,73400.0,24.4773,24.4933,24.4533,24.4773,73400.0
2008-06-18 10:55:00,30.66,30.67,30.64,30.66,67500.0,24.4773,24.4853,24.4613,24.4773,67500.0
2008-06-18 11:00:00,30.66,30.68,30.66,30.68,41100.0,24.4773,24.4933,24.4773,24.4933,41100.0
2008-06-18 11:05:00,30.68,30.77,30.68,30.76,61000.0,24.4933,24.5651,24.4933,24.5571,61000.0
2008-06-18 11:10:00,30.76,30.79,30.74,30.79,16400.0,24.5571,24.5811,24.5412,24.5811,16400.0
2008-06-18 11:15:00,30.78,30.81,30.76,30.78,974400.0,24.5731,24.597,24.5571,24.5731,974400.0
2008-06-18 11:20:00,30.78,30.81,30.78,30.81,202500.0,24.5731,24.597,24.5731,24.597,202500.0
2008-06-18 11:25:00,30.82,30.83,30.8,30.8,107600.0,24.605,24.613,24.5891,24.5891,107600.0
2008-06-18 11:30:00,30.8,30.84,30.8,30.84,56200.0,24.5891,24.621,24.5891,24.621,56200.0
2008-06-18 11:35:00,30.86,30.88,30.86,30.86,21700.0,24.637,24.6529,24.637,24.637,21700.0
2008-06-18 11:40:00,30.86,30.89,30.86,30.87,12800.0,24.637,24.6609,24.637,24.645,12800.0
2008-06-18 11:45:00,30.86,30.88,30.86,30.88,16300.0,24.637,24.6529,24.637,24.6529,16300.0
2008-06-18 11:50:00,30.89,30.96,30.89,30.96,41500.0,24.6609,24.7168,24.6609,24.7168,41500.0
2008-06-18 11:55:00,30.97,31.0,30.96,30.96,18600.0,24.7248,24.7487,24.7168,24.7168,18600.0
2008-06-18 12:00:00,30.94,30.96,30.93,30.93,32200.0,24.7008,24.7168,24.6929,24.6929,32200.0
2008-06-18 12:05:00,30.92,30.92,30.89,30.89,5400.0,24.6849,24.6849,24.6609,24.6609,5400.0
2008-06-18 12:10:00,30.88,30.89,30.86,30.86,17400.0,24.6529,24.6609,24.637,24.637,17400.0
2008-06-18 12:15:00,30.86,30.87,30.83,30.83,14200.0,24.637,24.645,24.613,24.613,14200.0
2008-06-18 12:20:00,30.82,30.83,30.81,30.81,15200.0,24.605,24.613,24.597,24.597,15200.0
2008-06-18 12:25:00,30.82,30.82,30.8,30.81,8700.0,24.605,24.605,24.5891,24.597,8700.0
2008-06-18 12:30:00,30.81,30.84,30.81,30.84,6300.0,24.597,24.621,24.597,24.621,6300.0
2008-06-18 12:35:00,30.84,30.84,30.82,30.82,8000.0,24.621,24.621,24.605,24.605,8000.0
2008-06-18 12:40:00,30.82,30.82,30.77,30.77,19700.0,24.605,24.605,24.5651,24.5651,19700.0
2008-06-18 12:45:00,30.76,30.76,30.75,30.75,5200.0,24.5571,24.5571,24.5491,24.5491,5200.0
2008-06-18 12:50:00,30.75,30.75,30.74,30.74,3500.0,24.5491,24.5491,24.5412,24.5412,3500.0
2008-06-18 12:55:00,30.74,30.75,30.72,30.75,15300.0,24.5412,24.5491,24.5252,24.5491,15300.0
2008-06-18 13:00:00,30.74,30.74,30.68,30.68,42800.0,24.5412,24.5412,24.4933,24.4933,42800.0
2008-06-18 13:05:00,30.68,30.7,30.64,30.64,170200.0,24.4933,24.5092,24.4613,24.4613,170200.0
2008-06-18 13:10:00,30.65,30.65,30.61,30.61,177800.0,24.4693,24.4693,24.4374,24.4374,177800.0
2008-06-18 13:15:00,30.61,30.61,30.57,30.6,121000.0,24.4374,24.4374,24.4054,24.4294,121000.0
2008-06-18 13:20:00,30.6,30.62,30.59,30.61,12200.0,24.4294,24.4454,24.4214,24.4374,12200.0
2008-06-18 13:25:00,30.61,30.61,30.59,30.59,69200.0,24.4374,24.4374,24.4214,24.4214,69200.0
2008-06-18 13:30:00,30.59,30.62,30.58,30.62,28300.0,24.4214,24.4454,24.4134,24.4454,28300.0
2008-06-18 13:35:00,30.61,30.61,30.58,30.58,70000.0,24.4374,24.4374,24.4134,24.4134,70000.0
2008-06-18 13:40:00,30.57,30.6,30.57,30.6,30300.0,24.4054,24.4294,24.4054,24.4294,30300.0
2008-06-18 13:45:00,30.59,30.59,30.57,30.59,48300.0,24.4214,24.4214,24.4054,24.4214,48300.0
2008-06-18 13:50:00,30.59,30.61,30.58,30.58,12600.0,24.4214,24.4374,24.4134,24.4134,12600.0
2008-06-18 13:55:00,30.57,30.6,30.57,30.58,10600.0,24.4054,24.4294,24.4054,24.4134,10600.0
2008-06-18 14:00:00,30.59,30.66,30.59,30.62,43800.0,24.4214,24.4773,24.4214,24.4454,43800.0
2008-06-18 14:05:00,30.63,30.66,30.63,30.64,16400.0,24.4533,24.4773,24.4533,24.4613,16400.0
2008-06-18 14:10:00,30.64,30.65,30.58,30.59,12200.0,24.4613,24.4693,24.4134,24.4214,12200.0
2008-06-18 14:15:00,30.6,30.64,30.58,30.6,34700.0,24.4294,24.4613,24.4134,24.4294,34700.0
2008-06-18 14:20:00,30.58,30.59,30.51,30.53,106500.0,24.4134,24.4214,24.3575,24.3735,106500.0
2008-06-18 14:25:00,30.53,30.56,30.52,30.53,76000.0,24.3735,24.3975,24.3655,24.3735,76000.0
2008-06-18 14:30:00,30.53,30.56,30.52,30.56,94300.0,24.3735,24.3975,24.3655,24.3975,94300.0
2008-06-18 14:35:00,30.56,30.63,30.56,30.6,36800.0,24.3975,24.4533,24.3975,24.4294,36800.0
2008-06-18 14:40:00,30.61,30.62,30.6,30.6,19800.0,24.4374,24.4454,24.4294,24.4294,19800.0
2008-06-18 14:45:00,30.61,30.61,30.6,30.6,7400.0,24.4374,24.4374,24.4294,24.4294,7400.0
2008-06-18 14:50:00,30.6,30.66,30.6,30.66,17100.0,24.4294,24.4773,24.4294,24.4773,17100.0
2008-06-18 14:55:00,30.65,30.68,30.64,30.66,13500.0,24.4693,24.4933,24.4613,24.4773,13500.0
2008-06-18 15:00:00,30.67,30.68,30.64,30.64,19600.0,24.4853,24.4933,24.4613,24.4613,19600.0
2008-06-18 15:05:00,30.63,30.72,30.63,30.72,44400.0,24.4533,24.5252,24.4533,24.5252,44400.0
2008-06-18 15:10:00,30.73,30.76,30.7,30.71,32500.0,24.5332,24.5571,24.5092,24.5172,32500.0
2008-06-18 15:15:00,30.7,30.77,30.7,30.77,13500.0,24.5092,24.5651,24.5092,24.5651,13500.0
2008-06-18 15:20:00,30.79,30.79,30.74,30.76,18900.0,24.5811,24.5811,24.5412,24.5571,18900.0
2008-06-18 15:25:00,30.76,30.77,30.73,30.74,36200.0,24.5571,24.5651,24.5332,24.5412,36200.0
2008-06-18 15:30:00,30.73,30.74,30.69,30.69,88800.0,24.5332,24.5412,24.5012,24.5012,88800.0
2008-06-18 15:35:00,30.69,30.72,30.68,30.68,40600.0,24.5012,24.5252,24.4933,24.4933,40600.0
2008-06-18 15:40:00,30.68,30.68,30.63,30.64,43900.0,24.4933,24.4933,24.4533,24.4613,43900.0
2008-06-18 15:45:00,30.65,30.67,30.62,30.64,175600.0,24.4693,24.4853,24.4454,24.4613,175600.0
2008-06-18 15:50:00,30.64,30.7,30.63,30.68,225400.0,24.4613,24.5092,24.4533,24.4933,225400.0
2008-06-18 15:55:00,30.68,30.68,30.63,30.63,245300.0,24.4933,24.4933,24.4533,24.4533,245300.0
2008-06-19 09:30:00,30.58,30.75,30.58,30.73,32300.0,24.4134,24.5491,24.4134,24.5332,32300.0
2008-06-19 09:35:00,30.71,30.77,30.69,30.75,20200.0,24.5172,24.5651,24.5012,24.5491,20200.0
2008-06-19 09:40:00,30.75,30.76,30.58,30.58,50600.0,24.5491,24.5571,24.4134,24.4134,50600.0
2008-06-19 09:45:00,30.57,30.6,30.54,30.6,62700.0,24.4054,24.4294,24.3815,24.4294,62700.0
2008-06-19 09:50:00,30.6,30.62,30.53,30.62,126200.0,24.4294,24.4454,24.3735,24.4454,126200.0
2008-06-19 09:55:00,30.62,30.67,30.58,30.6,209500.0,24.4454,24.4853,24.4134,24.4294,209500.0
2008-06-19 10:00:00,30.62,30.64,30.52,30.64,95400.0,24.4454,24.4613,24.3655,24.4613,95400.0
2008-06-19 10:05:00,30.62,30.63,30.57,30.59,98500.0,24.4454,24.4533,24.4054,24.4214,98500.0
2008-06-19 10:10:00,30.57,30.62,30.54,30.58,58000.0,24.4054,24.4454,24.3815,24.4134,58000.0
2008-06-19 10:15:00,30.59,30.6,30.54,30.59,25600.0,24.4214,24.4294,24.3815,24.4214,25600.0
2008-06-19 10:20:00,30.58,30.65,30.57,30.64,45300.0,24.4134,24.4693,24.4054,24.4613,45300.0
2008-06-19 10:25:00,30.64,30.69,30.62,30.69,24800.0,24.4613,24.5012,24.4454,24.5012,24800.0
2008-06-19 10:30:00,30.68,30.71,30.67,30.7,46600.0,24.4933,24.5172,24.4853,24.5092,46600.0
2008-06-19 10:35:00,30.71,30.75,30.69,30.71,72600.0,24.5172,24.5491,24.5012,24.5172,72600.0
2008-06-19 10:40:00,30.72,30.73,30.69,30.71,80900.0,24.5252,24.5332,24.5012,24.5172,80900.0
2008-06-19 10:45:00,30.71,30.75,30.71,30.75,36400.0,24.5172,24.5491,24.5172,24.5491,36400.0
2008-06-19 10:50:00,30.74,30.79,30.73,30.74,185300.0,24.5412,24.5811,24.5332,24.5412,185300.0
2008-06-19 10:55:00,30.74,30.75,30.73,30.75,74500.0,24.5412,24.5491,24.5332,24.5491,74500.0
2008-06-19 11:00:00,30.75,30.79,30.75,30.75,31000.0,24.5491,24.5811,24.5491,24.5491,31000.0
2008-06-19 11:05:00,30.75,30.75,30.67,30.69,64300.0,24.5491,24.5491,24.4853,24.5012,64300.0
2008-06-19 11:10:00,30.69,30.69,30.61,30.64,27100.0,24.5012,24.5012,24.4374,24.4613,27100.0
2008-06-19 11:15:00,30.65,30.67,30.64,30.67,19400.0,24.4693,24.4853,24.4613,24.4853,19400.0
2008-06-19 11:20:00,30.68,30.69,30.6,30.63,30000.0,24.4933,24.5012,24.4294,24.4533,30000.0
2008-06-19 11:25:00,30.62,30.64,30.58,30.64,24300.0,24.4454,24.4613,24.4134,24.4613,24300.0
2008-06-19 11:30:00,30.64,30.7,30.64,30.7,11800.0,24.4613,24.5092,24.4613,24.5092,11800.0
2008-06-19 11:35:00,30.7,30.72,30.68,30.69,29200.0,24.5092,24.5252,24.4933,24.5012,29200.0
2008-06-19 11:40:00,30.67,30.71,30.66,30.68,34100.0,24.4853,24.5172,24.4773,24.4933,34100.0
2008-06-19 11:45:00,30.68,30.68,30.65,30.68,19700.0,24.4933,24.4933,24.4693,24.4933,19700.0
2008-06-19 11:50:00,30.67,30.68,30.65,30.68,61800.0,24.4853,24.4933,24.4693,24.4933,61800.0
2008-06-19 11:55:00,30.68,30.69,30.66,30.67,20700.0,24.4933,24.5012,24.4773,24.4853,20700.0
2008-06-19 12:00:00,30.67,30.8,30.67,30.72,62500.0,24.4853,24.5891,24.4853,24.5252,62500.0
2008-06-19 12:05:00,30.72,30.82,30.72,30.82,35900.0,24.5252,24.605,24.5252,24.605,35900.0
2008-06-19 12:10:00,30.82,30.87,30.81,30.86,413700.0,24.605,24.645,24.597,24.637,413700.0
2008-06-19 12:15:00,30.87,30.92,30.87,30.9,82100.0,24.645,24.6849,24.645,24.6689,82100.0
2008-06-19 12:20:00,30.89,30.91,30.87,30.91,24800.0,24.6609,24.6769,24.645,24.6769,24800.0
2008-06-19 12:25:00,30.91,30.91,30.84,30.85,18000.0,24.6769,24.6769,24.621,24.629,18000.0
2008-06-19 12:30:00,30.84,30.9,30.84,30.9,25400.0,24.621,24.6689,24.621,24.6689,25400.0
2008-06-19 12:35:00,30.91,30.91,30.85,30.86,191600.0,24.6769,24.6769,24.629,24.637,191600.0
2008-06-19 12:40:00,30.86,30.86,30.85,30.85,7700.0,24.637,24.637,24.629,24.629,7700.0
2008-06-19 12:45:00,30.85,30.86,30.82,30.82,44000.0,24.629,24.637,24.605,24.605,44000.0
2008-06-19 12:50:00,30.82,30.84,30.81,30.84,3200.0,24.605,24.621,24.597,24.621,3200.0
2008-06-19 12:55:00,30.84,30.84,30.8,30.8,9300.0,24.621,24.621,24.5891,24.5891,9300.0
2008-06-19 13:00:00,30.8,30.81,30.79,30.8,8200.0,24.5891,24.597,24.5811,24.5891,8200.0
2008-06-19 13:05:00,30.8,30.84,30.8,30.84,31300.0,24.5891,24.621,24.5891,24.621,31300.0
2008-06-19 13:10:00,30.85,30.87,30.84,30.85,34300.0,24.629,24.645,24.621,24.629,34300.0
2008-06-19 13:15:00,30.85,30.86,30.84,30.84,11000.0,24.629,24.637,24.621,24.621,11000.0
2008-06-19 13:20:00,30.84,30.84,30.81,30.82,14800.0,24.621,24.621,24.597,24.605,14800.0
2008-06-19 13:25:00,30.81,30.84,30.81,30.84,2700.0,24.597,24.621,24.597,24.621,2700.0
2008-06-19 13:30:00,30.84,30.86,30.84,30.86,16000.0,24.621,24.637,24.621,24.637,16000.0
2008-06-19 13:35:00,30.86,30.89,30.85,30.85,5100.0,24.637,24.6609,24.629,24.629,5100.0
2008-06-19 13:40:00,30.83,30.83,30.79,30.79,7500.0,24.613,24.613,24.5811,24.5811,7500.0
2008-06-19 13:45:00,30.79,30.79,30.75,30.75,52800.0,24.5811,24.5811,24.5491,24.5491,52800.0
2008-06-19 13:50:00,30.75,30.76,30.72,30.76,16600.0,24.5491,24.5571,24.5252,24.5571,16600.0
2008-06-19 13:55:00,30.76,30.76,30.73,30.76,12000.0,24.5571,24.5571,24.5332,24.5571,12000.0
2008-06-19 14:00:00,30.76,30.76,30.71,30.73,13500.0,24.5571,24.5571,24.5172,24.5332,13500.0
2008-06-19 14:05:00,30.72,30.72,30.71,30.72,14600.0,24.5252,24.5252,24.5172,24.5252,14600.0
2008-06-19 14:10:00,30.72,30.78,30.72,30.77,8000.0,24.5252,24.5731,24.5252,24.5651,8000.0
2008-06-19 14:15:00,30.77,30.77,30.76,30.76,1700.0,24.5651,24.5651,24.5571,24.5571,1700.0
2008-06-19 14:20:00,30.76,30.79,30.75,30.79,10400.0,24.5571,24.5811,24.5491,24.5811,10400.0
2008-06-19 14:25:00,30.79,30.86,30.79,30.84,6600.0,24.5811,24.637,24.5811,24.621,6600.0
2008-06-19 14:30:00,30.85,30.94,30.85,30.94,39300.0,24.629,24.7008,24.629,24.7008,39300.0
2008-06-19 14:35:00,30.94,30.94,30.9,30.92,18700.0,24.7008,24.7008,24.6689,24.6849,18700.0
2008-06-19 14:40:00,30.92,30.94,30.9,30.94,16200.0,24.6849,24.7008,24.6689,24.7008,16200.0
2008-06-19 14:45:00,30.94,30.95,30.93,30.94,53100.0,24.7008,24.7088,24.6929,24.7008,53100.0
2008-06-19 14:50:00,30.94,30.98,30.93,30.97,19000.0,24.7008,24.7328,24.6929,24.7248,19000.0
2008-06-19 14:55:00,30.97,31.01,30.95,31.0,48500.0,24.7248,24.7567,24.7088,24.7487,48500.0
2008-06-19 15:00:00,31.0,31.06,31.0,31.04,115800.0,24.7487,24.7966,24.7487,24.7807,115800.0
2008-06-19 15:05:00,31.04,31.09,31.04,31.07,37500.0,24.7807,24.8206,24.7807,24.8046,37500.0
2008-06-19 15:10:00,31.06,31.08,31.05,31.08,46000.0,24.7966,24.8126,24.7887,24.8126,46000.0
2008-06-19 15:15:00,31.08,31.08,31.06,31.08,32800.0,24.8126,24.8126,24.7966,24.8126,32800.0
2008-06-19 15:20:00,31.08,31.08,31.03,31.05,15700.0,24.8126,24.8126,24.7727,24.7887,15700.0
2008-06-19 15:25:00,31.06,31.06,31.03,31.03,100800.0,24.7966,24.7966,24.7727,24.7727,100800.0
2008-06-19 15:30:00,31.03,31.08,31.02,31.05,63200.0,24.7727,24.8126,24.7647,24.7887,63200.0
2008-06-19 15:35:00,31.06,31.06,31.02,31.03,51800.0,24.7966,24.7966,24.7647,24.7727,51800.0
2008-06-19 15:40:00,31.03,31.05,31.01,31.03,15200.0,24.7727,24.7887,24.7567,24.7727,15200.0
2008-06-19 15:45:00,31.03,31.05,31.02,31.04,57100.0,24.7727,24.7887,24.7647,24.7807,57100.0
2008-06-19 15:50:00,31.03,31.06,31.03,31.05,156400.0,24.7727,24.7966,24.7727,24.7887,156400.0
2008-06-19 15:55:00,31.04,31.05,31.0,31.0,142500.0,24.7807,24.7887,24.7487,24.7487,142500.0
2008-06-20 09:30:00,30.56,30.6,30.43,30.43,24900.0,24.4885,24.5205,24.3843,24.3843,24900.0
2008-06-20 09:35:00,30.43,30.46,30.42,30.42,34200.0,24.3843,24.4083,24.3763,24.3763,34200.0
2008-06-20 09:40:00,30.42,30.47,30.4,30.42,111300.0,24.3763,24.4163,24.3602,24.3763,111300.0
2008-06-20 09:45:00,30.41,30.42,30.37,30.38,53900.0,24.3683,24.3763,24.3362,24.3442,53900.0
2008-06-20 09:50:00,30.37,30.4,30.32,30.32,113500.0,24.3362,24.3602,24.2961,24.2961,113500.0
2008-06-20 09:55:00,30.32,30.32,30.26,30.29,110400.0,24.2961,24.2961,24.2481,24.2721,110400.0
2008-06-20 10:00:00,30.29,30.29,30.11,30.11,102900.0,24.2721,24.2721,24.1279,24.1279,102900.0
2008-06-20 10:05:00,30.1,30.14,30.07,30.13,93700.0,24.1199,24.1519,24.0958,24.1439,93700.0
2008-06-20 10:10:00,30.15,30.2,30.15,30.2,48300.0,24.1599,24.2,24.1599,24.2,48300.0
2008-06-20 10:15:00,30.19,30.21,30.18,30.19,18300.0,24.192,24.208,24.184,24.192,18300.0
2008-06-20 10:20:00,30.19,30.19,30.15,30.18,35900.0,24.192,24.192,24.1599,24.184,35900.0
2008-06-20 10:25:00,30.18,30.19,30.14,30.19,25100.0,24.184,24.192,24.1519,24.192,25100.0
2008-06-20 10:30:00,30.2,30.2,30.16,30.17,40500.0,24.2,24.2,24.1679,24.1759,40500.0
2008-06-20 10:35:00,30.16,30.17,30.11,30.12,45200.0,24.1679,24.1759,24.1279,24.1359,45200.0
2008-06-20 10:40:00,30.12,30.14,30.1,30.11,95300.0,24.1359,24.1519,24.1199,24.1279,95300.0
2008-06-20 10:45:00,30.12,30.14,30.11,30.13,63300.0,24.1359,24.1519,24.1279,24.1439,63300.0
2008-06-20 10:50:00,30.14,30.2,30.12,30.19,71800.0,24.1519,24.2,24.1359,24.192,71800.0
2008-06-20 10:55:00,30.19,30.22,30.18,30.19,316900.0,24.192,24.216,24.184,24.192,316900.0
2008-06-20 11:00:00,30.19,30.19,30.16,30.16,78000.0,24.192,24.192,24.1679,24.1679,78000.0
2008-06-20 11:05:00,30.15,30.19,30.12,30.19,153200.0,24.1599,24.192,24.1359,24.192,153200.0
2008-06-20 11:10:00,30.19,30.2,30.17,30.17,36600.0,24.192,24.2,24.1759,24.1759,36600.0
2008-06-20 11:15:00,30.17,30.19,30.16,30.16,28900.0,24.1759,24.192,24.1679,24.1679,28900.0
2008-06-20 11:20:00,30.17,30.22,30.16,30.22,33800.0,24.1759,24.216,24.1679,24.216,33800.0
2008-06-20 11:25:00,30.22,30.23,30.2,30.2,46800.0,24.216,24.224,24.2,24.2,46800.0
2008-06-20 11:30:00,30.2,30.21,30.18,30.2,217300.0,24.2,24.208,24.184,24.2,217300.0
2008-06-20 11:35:00,30.2,30.2,30.19,30.19,62700.0,24.2,24.2,24.192,24.192,62700.0
2008-06-20 11:40:00,30.2,30.27,30.2,30.24,87900.0,24.2,24.2561,24.2,24.232,87900.0
2008-06-20 11:45:00,30.24,30.24,30.2,30.2,61600.0,24.232,24.232,24.2,24.2,61600.0
2008-06-20 11:50:00,30.19,30.21,30.19,30.21,12900.0,24.192,24.208,24.192,24.208,12900.0
2008-06-20 11:55:00,30.22,30.24,30.21,30.24,17900.0,24.216,24.232,24.208,24.232,17900.0
2008-06-20 12:00:00,30.23,30.25,30.22,30.24,7700.0,24.224,24.2401,24.216,24.232,7700.0
2008-06-20 12:05:00,30.24,30.25,30.2,30.2,16200.0,24.232,24.2401,24.2,24.2,16200.0
2008-06-20 12:10:00,30.2,30.21,30.19,30.21,32100.0,24.2,24.208,24.192,24.208,32100.0
2008-06-20 12:15:00,30.22,30.24,30.22,30.23,5500.0,24.216,24.232,24.216,24.224,5500.0
2008-06-20 12:20:00,30.23,30.23,30.2,30.2,12900.0,24.224,24.224,24.2,24.2,12900.0
2008-06-20 12:25:00,30.2,30.2,30.17,30.2,26600.0,24.2,24.2,24.1759,24.2,26600.0
2008-06-20 12:30:00,30.2,30.22,30.19,30.21,22200.0,24.2,24.216,24.192,24.208,22200.0
2008-06-20 12:35:00,30.22,30.24,30.22,30.22,4200.0,24.216,24.232,24.216,24.216,4200.0
2008-06-20 12:40:00,30.21,30.22,30.21,30.21,17500.0,24.208,24.216,24.208,24.208,17500.0
2008-06-20 12:45:00,30.21,30.22,30.19,30.19,11400.0,24.208,24.216,24.192,24.192,11400.0
2008-06-20 12:50:00,30.19,30.19,30.19,30.19,8700.0,24.192,24.192,24.192,24.192,8700.0
2008-06-20 12:55:00,30.18,30.19,30.18,30.19,3600.0,24.184,24.192,24.184,24.192,3600.0
2008-06-20 13:00:00,30.18,30.18,30.15,30.16,189500.0,24.184,24.184,24.1599,24.1679,189500.0
2008-06-20 13:05:00,30.17,30.21,30.16,30.21,21500.0,24.1759,24.208,24.1679,24.208,21500.0
2008-06-20 13:10:00,30.21,30.23,30.16,30.18,52500.0,24.208,24.224,24.1679,24.184,52500.0
2008-06-20 13:15:00,30.18,30.19,30.16,30.16,19800.0,24.184,24.192,24.1679,24.1679,19800.0
2008-06-20 13:20:00,30.16,30.16,30.11,30.12,315200.0,24.1679,24.1679,24.1279,24.1359,315200.0
2008-06-20 13:25:00,30.12,30.13,30.07,30.08,143400.0,24.1359,24.1439,24.0958,24.1038,143400.0
2008-06-20 13:30:00,30.08,30.08,30.01,30.06,105200.0,24.1038,24.1038,24.0477,24.0878,105200.0
2008-06-20 13:35:00,30.06,30.08,30.03,30.06,21800.0,24.0878,24.1038,24.0638,24.0878,21800.0
2008-06-20 13:40:00,30.06,30.07,30.02,30.02,42500.0,24.0878,24.0958,24.0557,24.0557,42500.0
2008-06-20 13:45:00,30.02,30.05,30.02,30.05,8900.0,24.0557,24.0798,24.0557,24.0798,8900.0
2008-06-20 13:50:00,30.04,30.07,30.04,30.04,11100.0,24.0718,24.0958,24.0718,24.0718,11100.0
2008-06-20 13:55:00,30.04,30.09,30.03,30.06,175600.0,24.0718,24.1118,24.0638,24.0878,175600.0
2008-06-20 14:00:00,30.05,30.05,30.01,30.03,80700.0,24.0798,24.0798,24.0477,24.0638,80700.0
2008-06-20 14:05:00,30.02,30.06,30.02,30.03,159600.0,24.0557,24.0878,24.0557,24.0638,159600.0
2008-06-20 14:10:00,30.03,30.04,29.96,29.97,204100.0,24.0638,24.0718,24.0077,24.0157,204100.0
2008-06-20 14:15:00,29.97,30.0,29.97,29.99,64000.0,24.0157,24.0397,24.0157,24.0317,64000.0
2008-06-20 14:20:00,29.99,30.0,29.98,30.0,24000.0,24.0317,24.0397,24.0237,24.0397,24000.0
2008-06-20 14:25:00,30.01,30.02,29.99,30.02,31200.0,24.0477,24.0557,24.0317,24.0557,31200.0
2008-06-20 14:30:00,30.01,30.01,29.99,30.01,26800.0,24.0477,24.0477,24.0317,24.0477,26800.0
2008-06-20 14:35:00,29.99,30.0,29.97,29.98,57500.0,24.0317,24.0397,24.0157,24.0237,57500.0
2008-06-20 14:40:00,29.98,30.01,29.98,30.0,30500.0,24.0237,24.0477,24.0237,24.0397,30500.0
2008-06-20 14:45:00,30.01,30.02,29.99,30.0,241400.0,24.0477,24.0557,24.0317,24.0397,241400.0
2008-06-20 14:50:00,30.0,30.0,29.94,29.96,116700.0,24.0397,24.0397,23.9916,24.0077,116700.0
2008-06-20 14:55:00,29.95,29.98,29.91,29.92,165000.0,23.9997,24.0237,23.9676,23.9756,165000.0
2008-06-20 15:00:00,29.92,29.94,29.9,29.9,471600.0,23.9756,23.9916,23.9596,23.9596,471600.0
2008-06-20 15:05:00,29.9,29.97,29.9,29.91,101600.0,23.9596,24.0157,23.9596,23.9676,101600.0
2008-06-20 15:10:00,29.91,29.96,29.91,29.95,74300.0,23.9676,24.0077,23.9676,23.9997,74300.0
2008-06-20 15:15:00,29.95,29.96,29.94,29.94,17300.0,23.9997,24.0077,23.9916,23.9916,17300.0
2008-06-20 15:20:00,29.93,30.01,29.93,30.01,31600.0,23.9836,24.0477,23.9836,24.0477,31600.0
2008-06-20 15:25:00,30.02,30.03,29.96,29.98,91500.0,24.0557,24.0638,24.0077,24.0237,91500.0
2008-06-20 15:30:00,29.98,30.02,29.98,30.0,73500.0,24.0237,24.0557,24.0237,24.0397,73500.0
2008-06-20 15:35:00,30.0,30.01,29.98,29.99,106800.0,24.0397,24.0477,24.0237,24.0317,106800.0
2008-06-20 15:40:00,29.98,30.04,29.94,29.98,135500.0,24.0237,24.0718,23.9916,24.0237,135500.0
2008-06-20 15:45:00,29.98,30.03,29.98,29.99,143400.0,24.0237,24.0638,24.0237,24.0317,143400.0
2008-06-20 15:50:00,29.99,30.03,29.98,30.02,215000.0,24.0317,24.0638,24.0237,24.0557,215000.0
2008-06-20 15:55:00,30.02,30.03,29.89,29.91,921600.0,24.0557,24.0638,23.9516,23.9676,921600.0
2008-06-23 09:30:00,30.26,30.26,30.07,30.1,16700.0,24.2481,24.2481,24.0958,24.1199,16700.0
2008-06-23 09:35:00,30.09,30.16,30.08,30.15,178000.0,24.1118,24.1679,24.1038,24.1599,178000.0
2008-06-23 09:40:00,30.15,30.16,30.06,30.07,61900.0,24.1599,24.1679,24.0878,24.0958,61900.0
2008-06-23 09:45:00,30.07,30.07,29.95,29.95,21700.0,24.0958,24.0958,23.9997,23.9997,21700.0
2008-06-23 09:50:00,29.94,29.95,29.84,29.86,30900.0,23.9916,23.9997,23.9115,23.9275,30900.0
2008-06-23 09:55:00,29.86,29.87,29.83,29.86,56200.0,23.9275,23.9355,23.9035,23.9275,56200.0
2008-06-23 10:00:00,29.86,29.87,29.82,29.83,44600.0,23.9275,23.9355,23.8955,23.9035,44600.0
2008-06-23 10:05:00,29.83,29.83,29.78,29.81,94400.0,23.9035,23.9035,23.8634,23.8875,94400.0
2008-06-23 10:10:00,29.82,29.86,29.81,29.86,108000.0,23.8955,23.9275,23.8875,23.9275,108000.0
2008-06-23 10:15:00,29.85,29.92,29.85,29.89,347800.0,23.9195,23.9756,23.9195,23.9516,347800.0
2008-06-23 10:20:00,29.89,29.89,29.86,29.87,101100.0,23.9516,23.9516,23.9275,23.9355,101100.0
2008-06-23 10:25:00,29.86,29.86,29.82,29.83,101900.0,23.9275,23.9275,23.8955,23.9035,101900.0
2008-06-23 10:30:00,29.83,29.95,29.83,29.92,99900.0,23.9035,23.9997,23.9035,23.9756,99900.0
2008-06-23 10:35:00,29.93,29.93,29.88,29.88,28400.0,23.9836,23.9836,23.9436,23.9436,28400.0
2008-06-23 10:40:00,29.88,29.89,29.83,29.83,55700.0,23.9436,23.9516,23.9035,23.9035,55700.0
2008-06-23 10:45:00,29.83,29.83,29.8,29.8,13500.0,23.9035,23.9035,23.8795,23.8795,13500.0
2008-06-23 10:50:00,29.79,29.79,29.73,29.76,31500.0,23.8714,23.8714,23.8234,23.8474,31500.0
2008-06-23 10:55:00,29.76,29.78,29.75,29.77,9400.0,23.8474,23.8634,23.8394,23.8554,9400.0
2008-06-23 11:00:00,29.77,29.81,29.76,29.77,132000.0,23.8554,23.8875,23.8474,23.8554,132000.0
2008-06-23 11:05:00,29.77,29.77,29.75,29.75,27700.0,23.8554,23.8554,23.8394,23.8394,27700.0
2008-06-23 11:10:00,29.75,29.79,29.75,29.79,39800.0,23.8394,23.8714,23.8394,23.8714,39800.0
2008-06-23 11:15:00,29.78,29.79,29.7,29.7,52400.0,23.8634,23.8714,23.7993,23.7993,52400.0
2008-06-23 11:20:00,29.71,29.73,29.67,29.68,76500.0,23.8073,23.8234,23.7753,23.7833,76500.0
2008-06-23 11:25:00,29.68,29.69,29.67,29.68,23900.0,23.7833,23.7913,23.7753,23.7833,23900.0
2008-06-23 11:30:00,29.69,29.7,29.68,29.68,17100.0,23.7913,23.7993,23.7833,23.7833,17100.0
2008-06-23 11:35:00,29.67,29.68,29.66,29.66,33800.0,23.7753,23.7833,23.7673,23.7673,33800.0
2008-06-23 11:40:00,29.66,29.67,29.65,29.67,27100.0,23.7673,23.7753,23.7593,23.7753,27100.0
2008-06-23 11:45:00,29.65,29.67,29.63,29.63,16200.0,23.7593,23.7753,23.7432,23.7432,16200.0
2008-06-23 11:50:00,29.62,29.67,29.62,29.66,20900.0,23.7352,23.7753,23.7352,23.7673,20900.0
2008-06-23 11:55:00,29.67,29.69,29.65,29.68,251400.0,23.7753,23.7913,23.7593,23.7833,251400.0
2008-06-23 12:00:00,29.69,29.69,29.68,29.68,89700.0,23.7913,23.7913,23.7833,23.7833,89700.0
2008-06-23 12:05:00,29.67,29.67,29.63,29.64,31400.0,23.7753,23.7753,23.7432,23.7512,31400.0
2008-06-23 12:10:00,29.62,29.62,29.59,29.6,15800.0,23.7352,23.7352,23.7112,23.7192,15800.0
2008-06-23 12:15:00,29.6,29.61,29.59,29.61,16300.0,23.7192,23.7272,23.7112,23.7272,16300.0
2008-06-23 12:20:00,29.61,29.62,29.6,29.62,12400.0,23.7272,23.7352,23.7192,23.7352,12400.0
2008-06-23 12:25:00,29.62,29.62,29.59,29.59,16300.0,23.7352,23.7352,23.7112,23.7112,16300.0
2008-06-23 12:30:00,29.59,29.61,29.58,29.58,12400.0,23.7112,23.7272,23.7032,23.7032,12400.0
2008-06-23 12:35:00,29.59,29.62,29.59,29.62,18200.0,23.7112,23.7352,23.7112,23.7352,18200.0
2008-06-23 12:40:00,29.62,29.62,29.58,29.59,6900.0,23.7352,23.7352,23.7032,23.7112,6900.0
2008-06-23 12:45:00,29.59,29.62,29.58,29.62,24000.0,23.7112,23.7352,23.7032,23.7352,24000.0
2008-06-23 12:50:00,29.62,29.63,29.59,29.6,21000.0,23.7352,23.7432,23.7112,23.7192,21000.0
2008-06-23 12:55:00,29.61,29.63,29.6,29.63,57600.0,23.7272,23.7432,23.7192,23.7432,57600.0
2008-06-23 13:00:00,29.63,29.66,29.63,29.66,10000.0,23.7432,23.7673,23.7432,23.7673,10000.0
2008-06-23 13:05:00,29.65,29.67,29.64,29.66,22600.0,23.7593,23.7753,23.7512,23.7673,22600.0
2008-06-23 13:10:00,29.66,29.66,29.61,29.61,8500.0,23.7673,23.7673,23.7272,23.7272,8500.0
2008-06-23 13:15:00,29.6,29.62,29.6,29.6,19100.0,23.7192,23.7352,23.7192,23.7192,19100.0
2008-06-23 13:20:00,29.61,29.67,29.61,29.66,81300.0,23.7272,23.7753,23.7272,23.7673,81300.0
2008-06-23 13:25:00,29.66,29.67,29.65,29.65,23400.0,23.7673,23.7753,23.7593,23.7593,23400.0
2008-06-23 13:30:00,29.66,29.67,29.64,29.65,22500.0,23.7673,23.7753,23.7512,23.7593,22500.0
2008-06-23 13:35:00,29.65,29.66,29.63,29.64,20500.0,23.7593,23.7673,23.7432,23.7512,20500.0
2008-06-23 13:40:00,29.64,29.66,29.64,29.65,23400.0,23.7512,23.7673,23.7512,23.7593,23400.0
2008-06-23 13:45:00,29.65,29.71,29.65,29.71,12500.0,23.7593,23.8073,23.7593,23.8073,12500.0
2008-06-23 13:50:00,29.71,29.73,29.71,29.73,21200.0,23.8073,23.8234,23.8073,23.8234,21200.0
2008-06-23 13:55:00,29.74,29.74,29.7,29.7,36900.0,23.8314,23.8314,23.7993,23.7993,36900.0
2008-06-23 14:00:00,29.7,29.72,29.67,29.67,54400.0,23.7993,23.8153,23.7753,23.7753,54400.0
2008-06-23 14:05:00,29.68,29.69,29.64,29.64,22600.0,23.7833,23.7913,23.7512,23.7512,22600.0
2008-06-23 14:10:00,29.64,29.66,29.64,29.65,15200.0,23.7512,23.7673,23.7512,23.7593,15200.0
2008-06-23 14:15:00,29.65,29.7,29.64,29.7,39200.0,23.7593,23.7993,23.7512,23.7993,39200.0
2008-06-23 14:20:00,29.7,29.7,29.64,29.64,17100.0,23.7993,23.7993,23.7512,23.7512,17100.0
2008-06-23 14:25:00,29.64,29.66,29.62,29.64,27100.0,23.7512,23.7673,23.7352,23.7512,27100.0
2008-06-23 14:30:00,29.65,29.66,29.63,29.66,12900.0,23.7593,23.7673,23.7432,23.7673,12900.0
2008-06-23 14:35:00,29.67,29.67,29.63,29.64,8400.0,23.7753,23.7753,23.7432,23.7512,8400.0
2008-06-23 14:40:00,29.64,29.65,29.61,29.61,11500.0,23.7512,23.7593,23.7272,23.7272,11500.0
2008-06-23 14:45:00,29.61,29.61,29.57,29.58,20400.0,23.7272,23.7272,23.6952,23.7032,20400.0
2008-06-23 14:50:00,29.57,29.58,29.56,29.56,12300.0,23.6952,23.7032,23.6871,23.6871,12300.0
2008-06-23 14:55:00,29.55,29.56,29.53,29.55,22900.0,23.6791,23.6871,23.6631,23.6791,22900.0
2008-06-23 15:00:00,29.54,29.55,29.51,29.51,15800.0,23.6711,23.6791,23.6471,23.6471,15800.0
2008-06-23 15:05:00,29.51,29.52,29.5,29.51,57800.0,23.6471,23.6551,23.6391,23.6471,57800.0
2008-06-23 15:10:00,29.5,29.51,29.5,29.51,10900.0,23.6391,23.6471,23.6391,23.6471,10900.0
2008-06-23 15:15:00,29.52,29.52,29.49,29.49,68700.0,23.6551,23.6551,23.631,23.631,68700.0
2008-06-23 15:20:00,29.49,29.49,29.47,29.48,119800.0,23.631,23.631,23.615,23.623,119800.0
2008-06-23 15:25:00,29.47,29.52,29.47,29.52,66600.0,23.615,23.6551,23.615,23.6551,66600.0
2008-06-23 15:30:00,29.51,29.52,29.5,29.5,17600.0,23.6471,23.6551,23.6391,23.6391,17600.0
2008-06-23 15:35:00,29.5,29.51,29.48,29.5,99100.0,23.6391,23.6471,23.623,23.6391,99100.0
2008-06-23 15:40:00,29.5,29.52,29.48,29.48,90000.0,23.6391,23.6551,23.623,23.623,90000.0
2008-06-23 15:45:00,29.48,29.5,29.47,29.47,243700.0,23.623,23.6391,23.615,23.615,243700.0
2008-06-23 15:50:00,29.47,29.51,29.46,29.5,440100.0,23.615,23.6471,23.607,23.6391,440100.0
2008-06-23 15:55:00,29.5,29.52,29.42,29.45,325600.0,23.6391,23.6551,23.575,23.599,325600.0
2008-06-24 09:30:00,29.51,29.57,29.33,29.37,45100.0,23.6471,23.6952,23.5028,23.5349,45100.0
2008-06-24 09:35:00,29.37,29.38,29.31,29.32,50900.0,23.5349,23.5429,23.4868,23.4948,50900.0
2008-06-24 09:40:00,29.34,29.35,29.28,29.3,48400.0,23.5108,23.5189,23.4628,23.4788,48400.0
2008-06-24 09:45:00,29.3,29.3,29.25,29.26,17200.0,23.4788,23.4788,23.4387,23.4467,17200.0
2008-06-24 09:50:00,29.25,29.26,29.22,29.24,28500.0,23.4387,23.4467,23.4147,23.4307,28500.0
2008-06-24 09:55:00,29.24,29.24,29.11,29.11,228100.0,23.4307,23.4307,23.3265,23.3265,228100.0
2008-06-24 10:00:00,29.11,29.11,29.03,29.09,115100.0,23.3265,23.3265,23.2624,23.3105,115100.0
2008-06-24 10:05:00,29.09,29.15,29.09,29.11,92200.0,23.3105,23.3586,23.3105,23.3265,92200.0
2008-06-24 10:10:00,29.11,29.15,29.1,29.11,74600.0,23.3265,23.3586,23.3185,23.3265,74600.0
2008-06-24 10:15:00,29.11,29.15,29.09,29.13,72800.0,23.3265,23.3586,23.3105,23.3426,72800.0
2008-06-24 10:20:00,29.14,29.15,29.09,29.12,29800.0,23.3506,23.3586,23.3105,23.3346,29800.0
2008-06-24 10:25:00,29.12,29.13,29.1,29.11,17800.0,23.3346,23.3426,23.3185,23.3265,17800.0
2008-06-24 10:30:00,29.11,29.12,29.07,29.08,42100.0,23.3265,23.3346,23.2945,23.3025,42100.0
2008-06-24 10:35:00,29.07,29.11,29.06,29.09,75200.0,23.2945,23.3265,23.2865,23.3105,75200.0
2008-06-24 10:40:00,29.08,29.12,29.07,29.11,60400.0,23.3025,23.3346,23.2945,23.3265,60400.0
2008-06-24 10:45:00,29.12,29.17,29.09,29.16,66300.0,23.3346,23.3746,23.3105,23.3666,66300.0
2008-06-24 10:50:00,29.17,29.18,29.16,29.18,8800.0,23.3746,23.3826,23.3666,23.3826,8800.0
2008-06-24 10:55:00,29.19,29.29,29.18,29.28,538100.0,23.3906,23.4708,23.3826,23.4628,538100.0
2008-06-24 11:00:00,29.28,29.34,29.28,29.32,36600.0,23.4628,23.5108,23.4628,23.4948,36600.0
2008-06-24 11:05:00,29.31,29.32,29.29,29.3,15500.0,23.4868,23.4948,23.4708,23.4788,15500.0
2008-06-24 11:10:00,29.3,29.3,29.28,29.3,16300.0,23.4788,23.4788,23.4628,23.4788,16300.0
2008-06-24 11:15:00,29.3,29.45,29.3,29.45,49400.0,23.4788,23.599,23.4788,23.599,49400.0
2008-06-24 11:20:00,29.46,29.48,29.45,29.48,208700.0,23.607,23.623,23.599,23.623,208700.0
2008-06-24 11:25:00,29.48,29.48,29.43,29.43,36100.0,23.623,23.623,23.583,23.583,36100.0
2008-06-24 11:30:00,29.43,29.43,29.4,29.42,15900.0,23.583,23.583,23.5589,23.575,15900.0
2008-06-24 11:35:00,29.42,29.44,29.4,29.42,16200.0,23.575,23.591,23.5589,23.575,16200.0
2008-06-24 11:40:00,29.43,29.45,29.43,29.45,27400.0,23.583,23.599,23.583,23.599,27400.0
2008-06-24 11:45:00,29.46,29.56,29.46,29.56,79500.0,23.607,23.6871,23.607,23.6871,79500.0
2008-06-24 11:50:00,29.55,29.6,29.54,29.6,35100.0,23.6791,23.7192,23.6711,23.7192,35100.0
2008-06-24 11:55:00,29.6,29.65,29.6,29.64,86800.0,23.7192,23.7593,23.7192,23.7512,86800.0
2008-06-24 12:00:00,29.64,29.64,29.63,29.63,14900.0,23.7512,23.7512,23.7432,23.7432,14900.0
2008-06-24 12:05:00,29.63,29.65,29.63,29.65,32400.0,23.7432,23.7593,23.7432,23.7593,32400.0
2008-06-24 12:10:00,29.64,29.67,29.64,29.66,36300.0,23.7512,23.7753,23.7512,23.7673,36300.0
2008-06-24 12:15:00,29.67,29.68,29.61,29.63,40300.0,23.7753,23.7833,23.7272,23.7432,40300.0
2008-06-24 12:20:00,29.63,29.65,29.63,29.65,2700.0,23.7432,23.7593,23.7432,23.7593,2700.0
2008-06-24 12:25:00,29.66,29.76,29.66,29.74,46700.0,23.7673,23.8474,23.7673,23.8314,46700.0
2008-06-24 12:30:00,29.74,29.78,29.74,29.77,218300.0,23.8314,23.8634,23.8314,23.8554,218300.0
2008-06-24 12:35:00,29.76,29.77,29.76,29.77,6100.0,23.8474,23.8554,23.8474,23.8554,6100.0
2008-06-24 12:40:00,29.77,29.77,29.73,29.73,13000.0,23.8554,23.8554,23.8234,23.8234,13000.0
2008-06-24 12:45:00,29.73,29.73,29.71,29.71,23400.0,23.8234,23.8234,23.8073,23.8073,23400.0
2008-06-24 12:50:00,29.71,29.71,29.66,29.66,18100.0,23.8073,23.8073,23.7673,23.7673,18100.0
2008-06-24 12:55:00,29.66,29.67,29.66,29.66,4200.0,23.7673,23.7753,23.7673,23.7673,4200.0
2008-06-24 13:00:00,29.66,29.7,29.66,29.69,15400.0,23.7673,23.7993,23.7673,23.7913,15400.0
2008-06-24 13:05:00,29.68,29.7,29.67,29.67,22400.0,23.7833,23.7993,23.7753,23.7753,22400.0
2008-06-24 13:10:00,29.67,29.67,29.63,29.63,19400.0,23.7753,23.7753,23.7432,23.7432,19400.0
2008-06-24 13:15:00,29.62,29.65,29.62,29.65,10000.0,23.7352,23.7593,23.7352,23.7593,10000.0
2008-06-24 13:20:00,29.65,29.68,29.64,29.67,15500.0,23.7593,23.7833,23.7512,23.7753,15500.0
2008-06-24 13:25:00,29.68,29.68,29.62,29.62,8700.0,23.7833,23.7833,23.7352,23.7352,8700.0
2008-06-24 13:30:00,29.61,29.61,29.56,29.57,39400.0,23.7272,23.7272,23.6871,23.6952,39400.0
2008-06-24 13:35:00,29.57,29.59,29.57,29.59,8400.0,23.6952,23.7112,23.6952,23.7112,8400.0
2008-06-24 13:40:00,29.59,29.59,29.57,29.57,4100.0,23.7112,23.7112,23.6952,23.6952,4100.0
2008-06-24 13:45:00,29.58,29.61,29.56,29.61,10300.0,23.7032,23.7272,23.6871,23.7272,10300.0
2008-06-24 13:50:00,29.61,29.64,29.61,29.64,20900.0,23.7272,23.7512,23.7272,23.7512,20900.0
2008-06-24 13:55:00,29.63,29.64,29.61,29.62,15700.0,23.7432,23.7512,23.7272,23.7352,15700.0
2008-06-24 14:00:00,29.63,29.71,29.63,29.71,69900.0,23.7432,23.8073,23.7432,23.8073,69900.0
2008-06-24 14:05:00,29.71,29.72,29.68,29.68,12200.0,23.8073,23.8153,23.7833,23.7833,12200.0
2008-06-24 14:10:00,29.68,29.68,29.64,29.67,39200.0,23.7833,23.7833,23.7512,23.7753,39200.0
2008-06-24 14:15:00,29.68,29.69,29.67,29.68,27200.0,23.7833,23.7913,23.7753,23.7833,27200.0
2008-06-24 14:20:00,29.69,29.69,29.68,29.68,39000.0,23.7913,23.7913,23.7833,23.7833,39000.0
2008-06-24 14:25:00,29.68,29.69,29.68,29.68,38700.0,23.7833,23.7913,23.7833,23.7833,38700.0
2008-06-24 14:30:00,29.69,29.69,29.67,29.67,64400.0,23.7913,23.7913,23.7753,23.7753,64400.0
2008-06-24 14:35:00,29.67,29.67,29.64,29.64,38000.0,23.7753,23.7753,23.7512,23.7512,38000.0
2008-06-24 14:40:00,29.63,29.63,29.61,29.62,36700.0,23.7432,23.7432,23.7272,23.7352,36700.0
2008-06-24 14:45:00,29.62,29.63,29.52,29.53,107800.0,23.7352,23.7432,23.6551,23.6631,107800.0
2008-06-24 14:50:00,29.53,29.53,29.51,29.51,64100.0,23.6631,23.6631,23.6471,23.6471,64100.0
2008-06-24 14:55:00,29.52,29.56,29.52,29.55,104400.0,23.6551,23.6871,23.6551,23.6791,104400.0
2008-06-24 15:00:00,29.55,29.58,29.55,29.56,83300.0,23.6791,23.7032,23.6791,23.6871,83300.0
2008-06-24 15:05:00,29.56,29.56,29.49,29.51,70300.0,23.6871,23.6871,23.631,23.6471,70300.0
2008-06-24 15:10:00,29.51,29.51,29.45,29.45,76300.0,23.6471,23.6471,23.599,23.599,76300.0
2008-06-24 15:15:00,29.46,29.48,29.45,29.45,25100.0,23.607,23.623,23.599,23.599,25100.0
2008-06-24 15:20:00,29.45,29.47,29.45,29.45,19200.0,23.599,23.615,23.599,23.599,19200.0
2008-06-24 15:25:00,29.44,29.44,29.41,29.43,13000.0,23.591,23.591,23.5669,23.583,13000.0
2008-06-24 15:30:00,29.44,29.45,29.43,29.44,8100.0,23.591,23.599,23.583,23.591,8100.0
2008-06-24 15:35:00,29.45,29.46,29.42,29.44,84400.0,23.599,23.607,23.575,23.591,84400.0
2008-06-24 15:40:00,29.44,29.47,29.41,29.47,32100.0,23.591,23.615,23.5669,23.615,32100.0
2008-06-24 15:45:00,29.47,29.48,29.45,29.45,68200.0,23.615,23.623,23.599,23.599,68200.0
2008-06-24 15:50:00,29.45,29.45,29.41,29.42,84600.0,23.599,23.599,23.5669,23.575,84600.0
2008-06-24 15:55:00,29.42,29.43,29.4,29.42,85000.0,23.575,23.583,23.5589,23.575,85000.0
2008-06-25 09:30:00,29.78,29.78,29.47,29.54,85500.0,23.8634,23.8634,23.615,23.6711,85500.0
2008-06-25 09:35:00,29.54,29.72,29.52,29.72,143200.0,23.6711,23.8153,23.6551,23.8153,143200.0
2008-06-25 09:40:00,29.71,29.81,29.7,29.79,174700.0,23.8073,23.8875,23.7993,23.8714,174700.0
2008-06-25 09:45:00,29.79,29.84,29.79,29.8,88900.0,23.8714,23.9115,23.8714,23.8795,88900.0
2008-06-25 09:50:00,29.8,29.81,29.77,29.78,30100.0,23.8795,23.8875,23.8554,23.8634,30100.0
2008-06-25 09:55:00,29.8,29.83,29.78,29.83,83600.0,23.8795,23.9035,23.8634,23.9035,83600.0
2008-06-25 10:00:00,29.83,29.9,29.83,29.88,98300.0,23.9035,23.9596,23.9035,23.9436,98300.0
2008-06-25 10:05:00,29.88,29.88,29.82,29.83,112500.0,23.9436,23.9436,23.8955,23.9035,112500.0
2008-06-25 10:10:00,29.84,29.85,29.82,29.84,320600.0,23.9115,23.9195,23.8955,23.9115,320600.0
2008-06-25 10:15:00,29.84,29.86,29.84,29.85,47300.0,23.9115,23.9275,23.9115,23.9195,47300.0
2008-06-25 10:20:00,29.85,29.88,29.84,29.87,43200.0,23.9195,23.9436,23.9115,23.9355,43200.0
2008-06-25 10:25:00,29.86,29.88,29.85,29.87,116900.0,23.9275,23.9436,23.9195,23.9355,116900.0
2008-06-25 10:30:00,29.87,29.95,29.87,29.95,50800.0,23.9355,23.9997,23.9355,23.9997,50800.0
2008-06-25 10:35:00,29.96,30.11,29.96,30.11,542500.0,24.0077,24.1279,24.0077,24.1279,542500.0
2008-06-25 10:40:00,30.11,30.17,30.11,30.17,365100.0,24.1279,24.1759,24.1279,24.1759,365100.0
2008-06-25 10:45:00,30.18,30.23,30.18,30.22,306500.0,24.184,24.224,24.184,24.216,306500.0
2008-06-25 10:50:00,30.23,30.26,30.22,30.25,177300.0,24.224,24.2481,24.216,24.2401,177300.0
2008-06-25 10:55:00,30.24,30.24,30.2,30.21,140200.0,24.232,24.232,24.2,24.208,140200.0
2008-06-25 11:00:00,30.22,30.24,30.21,30.22,153300.0,24.216,24.232,24.208,24.216,153300.0
2008-06-25 11:05:00,30.23,30.27,30.23,30.25,18700.0,24.224,24.2561,24.224,24.2401,18700.0
2008-06-25 11:10:00,30.25,30.25,30.2,30.2,28900.0,24.2401,24.2401,24.2,24.2,28900.0
2008-06-25 11:15:00,30.19,30.21,30.18,30.2,13600.0,24.192,24.208,24.184,24.2,13600.0
2008-06-25 11:20:00,30.2,30.25,30.2,30.25,18600.0,24.2,24.2401,24.2,24.2401,18600.0
2008-06-25 11:25:00,30.25,30.25,30.21,30.22,32900.0,24.2401,24.2401,24.208,24.216,32900.0
2008-06-25 11:30:00,30.21,30.24,30.21,30.24,16800.0,24.208,24.232,24.208,24.232,16800.0
2008-06-25 11:35:00,30.26,30.26,30.2,30.2,30700.0,24.2481,24.2481,24.2,24.2,30700.0
2008-06-25 11:40:00,30.19,30.2,30.14,30.16,22900.0,24.192,24.2,24.1519,24.1679,22900.0
2008-06-25 11:45:00,30.16,30.17,30.16,30.16,10500.0,24.1679,24.1759,24.1679,24.1679,10500.0
2008-06-25 11:50:00,30.16,30.17,30.13,30.13,20800.0,24.1679,24.1759,24.1439,24.1439,20800.0
2008-06-25 11:55:00,30.13,30.16,30.12,30.15,29100.0,24.1439,24.1679,24.1359,24.1599,29100.0
2008-06-25 12:00:00,30.14,30.15,30.13,30.13,6600.0,24.1519,24.1599,24.1439,24.1439,6600.0
2008-06-25 12:05:00,30.13,30.13,30.09,30.1,27600.0,24.1439,24.1439,24.1118,24.1199,27600.0
2008-06-25 12:10:00,30.1,30.13,30.1,30.13,9400.0,24.1199,24.1439,24.1199,24.1439,9400.0
2008-06-25 12:15:00,30.12,30.13,30.12,30.12,6300.0,24.1359,24.1439,24.1359,24.1359,6300.0
2008-06-25 12:20:00,30.13,30.16,30.12,30.16,21700.0,24.1439,24.1679,24.1359,24.1679,21700.0
2008-06-25 12:25:00,30.17,30.17,30.15,30.16,26100.0,24.1759,24.1759,24.1599,24.1679,26100.0
2008-06-25 12:30:00,30.16,30.16,30.15,30.15,10800.0,24.1679,24.1679,24.1599,24.1599,10800.0
2008-06-25 12:35:00,30.15,30.16,30.14,30.15,6600.0,24.1599,24.1679,24.1519,24.1599,6600.0
2008-06-25 12:40:00,30.15,30.16,30.14,30.14,17500.0,24.1599,24.1679,24.1519,24.1519,17500.0
2008-06-25 12:45:00,30.13,30.13,30.11,30.11,25100.0,24.1439,24.1439,24.1279,24.1279,25100.0
2008-06-25 12:50:00,30.1,30.13,30.09,30.11,17100.0,24.1199,24.1439,24.1118,24.1279,17100.0
2008-06-25 12:55:00,30.11,30.12,30.1,30.1,6800.0,24.1279,24.1359,24.1199,24.1199,6800.0
2008-06-25 13:00:00,30.1,30.1,30.08,30.09,22800.0,24.1199,24.1199,24.1038,24.1118,22800.0
2008-06-25 13:05:00,30.08,30.09,30.06,30.06,17000.0,24.1038,24.1118,24.0878,24.0878,17000.0
2008-06-25 13:10:00,30.05,30.09,30.05,30.09,42100.0,24.0798,24.1118,24.0798,24.1118,42100.0
2008-06-25 13:15:00,30.1,30.1,30.09,30.09,8000.0,24.1199,24.1199,24.1118,24.1118,8000.0
2008-06-25 13:20:00,30.09,30.1,30.09,30.1,15500.0,24.1118,24.1199,24.1118,24.1199,15500.0
2008-06-25 13:25:00,30.1,30.1,30.07,30.08,39400.0,24.1199,24.1199,24.0958,24.1038,39400.0
2008-06-25 13:30:00,30.07,30.08,30.06,30.08,27500.0,24.0958,24.1038,24.0878,24.1038,27500.0
2008-06-25 13:35:00,30.07,30.08,30.05,30.05,35800.0,24.0958,24.1038,24.0798,24.0798,35800.0
2008-06-25 13:40:00,30.05,30.06,30.05,30.06,76500.0,24.0798,24.0878,24.0798,24.0878,76500.0
2008-06-25 13:45:00,30.06,30.06,30.05,30.06,10200.0,24.0878,24.0878,24.0798,24.0878,10200.0
2008-06-25 13:50:00,30.06,30.06,30.05,30.05,162200.0,24.0878,24.0878,24.0798,24.0798,162200.0
2008-06-25 13:55:00,30.06,30.06,30.04,30.04,19000.0,24.0878,24.0878,24.0718,24.0718,19000.0
2008-06-25 14:00:00,30.04,30.04,30.03,30.04,23400.0,24.0718,24.0718,24.0638,24.0718,23400.0
2008-06-25 14:05:00,30.04,30.08,30.04,30.06,34400.0,24.0718,24.1038,24.0718,24.0878,34400.0
2008-06-25 14:10:00,30.06,30.18,30.0,30.1,611200.0,24.0878,24.184,24.0397,24.1199,611200.0
2008-06-25 14:15:00,30.1,30.16,30.09,30.14,87500.0,24.1199,24.1679,24.1118,24.1519,87500.0
2008-06-25 14:20:00,30.17,30.17,30.07,30.08,46600.0,24.1759,24.1759,24.0958,24.1038,46600.0
2008-06-25 14:25:00,30.1,30.11,30.0,30.01,59200.0,24.1199,24.1279,24.0397,24.0477,59200.0
2008-06-25 14:30:00,30.0,30.0,29.91,30.0,87800.0,24.0397,24.0397,23.9676,24.0397,87800.0
2008-06-25 14:35:00,30.02,30.1,29.99,30.0,115200.0,24.0557,24.1199,24.0317,24.0397,115200.0
2008-06-25 14:40:00,30.02,30.02,29.91,29.98,87700.0,24.0557,24.0557,23.9676,24.0237,87700.0
2008-06-25 14:45:00,29.97,29.97,29.86,29.95,102800.0,24.0157,24.0157,23.9275,23.9997,102800.0
2008-06-25 14:50:00,29.95,30.01,29.92,29.97,72700.0,23.9997,24.0477,23.9756,24.0157,72700.0
2008-06-25 14:55:00,29.98,30.01,29.95,30.0,54000.0,24.0237,24.0477,23.9997,24.0397,54000.0
2008-06-25 15:00:00,30.0,30.12,29.97,30.12,61100.0,24.0397,24.1359,24.0157,24.1359,61100.0
2008-06-25 15:05:00,30.12,30.15,30.12,30.13,32100.0,24.1359,24.1599,24.1359,24.1439,32100.0
2008-06-25 15:10:00,30.12,30.13,30.07,30.07,98400.0,24.1359,24.1439,24.0958,24.0958,98400.0
2008-06-25 15:15:00,30.07,30.09,30.02,30.03,89400.0,24.0958,24.1118,24.0557,24.0638,89400.0
2008-06-25 15:20:00,30.02,30.03,29.88,29.92,108000.0,24.0557,24.0638,23.9436,23.9756,108000.0
2008-06-25 15:25:00,29.92,29.93,29.87,29.92,78500.0,23.9756,23.9836,23.9355,23.9756,78500.0
2008-06-25 15:30:00,29.92,29.92,29.81,29.81,74000.0,23.9756,23.9756,23.8875,23.8875,74000.0
2008-06-25 15:35:00,29.82,29.84,29.73,29.79,145600.0,23.8955,23.9115,23.8234,23.8714,145600.0
2008-06-25 15:40:00,29.79,29.85,29.77,29.83,101000.0,23.8714,23.9195,23.8554,23.9035,101000.0
2008-06-25 15:45:00,29.83,29.83,29.76,29.76,100700.0,23.9035,23.9035,23.8474,23.8474,100700.0
2008-06-25 15:50:00,29.77,29.86,29.77,29.85,114400.0,23.8554,23.9275,23.8554,23.9195,114400.0
2008-06-25 15:55:00,29.86,30.19,29.82,30.11,205300.0,23.9275,24.192,23.8955,24.1279,205300.0
2008-06-26 09:30:00,29.22,29.52,29.22,29.3,34600.0,23.4147,23.6551,23.4147,23.4788,34600.0
2008-06-26 09:35:00,29.29,29.34,29.29,29.31,105000.0,23.4708,23.5108,23.4708,23.4868,105000.0
2008-06-26 09:40:00,29.31,29.36,29.31,29.32,25100.0,23.4868,23.5269,23.4868,23.4948,25100.0
2008-06-26 09:45:00,29.33,29.34,29.25,29.26,46600.0,23.5028,23.5108,23.4387,23.4467,46600.0
2008-06-26 09:50:00,29.26,29.26,29.16,29.2,160400.0,23.4467,23.4467,23.3666,23.3987,160400.0
2008-06-26 09:55:00,29.2,29.21,29.16,29.16,108000.0,23.3987,23.4067,23.3666,23.3666,108000.0
2008-06-26 10:00:00,29.17,29.24,29.11,29.11,73000.0,23.3746,23.4307,23.3265,23.3265,73000.0
2008-06-26 10:05:00,29.1,29.15,29.09,29.15,51200.0,23.3185,23.3586,23.3105,23.3586,51200.0
2008-06-26 10:10:00,29.15,29.16,29.11,29.16,49200.0,23.3586,23.3666,23.3265,23.3666,49200.0
2008-06-26 10:15:00,29.14,29.16,29.11,29.14,28600.0,23.3506,23.3666,23.3265,23.3506,28600.0
2008-06-26 10:20:00,29.13,29.18,29.13,29.16,80500.0,23.3426,23.3826,23.3426,23.3666,80500.0
2008-06-26 10:25:00,29.17,29.28,29.17,29.26,59400.0,23.3746,23.4628,23.3746,23.4467,59400.0
2008-06-26 10:30:00,29.25,29.27,29.24,29.24,25600.0,23.4387,23.4548,23.4307,23.4307,25600.0
2008-06-26 10:35:00,29.24,29.25,29.18,29.19,133800.0,23.4307,23.4387,23.3826,23.3906,133800.0
2008-06-26 10:40:00,29.19,29.21,29.14,29.18,38600.0,23.3906,23.4067,23.3506,23.3826,38600.0
2008-06-26 10:45:00,29.18,29.21,29.14,29.18,32000.0,23.3826,23.4067,23.3506,23.3826,32000.0
2008-06-26 10:50:00,29.18,29.2,29.13,29.14,43300.0,23.3826,23.3987,23.3426,23.3506,43300.0
2008-06-26 10:55:00,29.15,29.17,29.07,29.09,84900.0,23.3586,23.3746,23.2945,23.3105,84900.0
2008-06-26 11:00:00,29.09,29.1,29.07,29.08,73000.0,23.3105,23.3185,23.2945,23.3025,73000.0
2008-06-26 11:05:00,29.09,29.11,29.09,29.11,15800.0,23.3105,23.3265,23.3105,23.3265,15800.0
2008-06-26 11:10:00,29.11,29.12,29.08,29.1,77300.0,23.3265,23.3346,23.3025,23.3185,77300.0
2008-06-26 11:15:00,29.1,29.12,29.07,29.07,38800.0,23.3185,23.3346,23.2945,23.2945,38800.0
2008-06-26 11:20:00,29.08,29.11,29.07,29.11,18900.0,23.3025,23.3265,23.2945,23.3265,18900.0
2008-06-26 11:25:00,29.11,29.12,29.08,29.08,44600.0,23.3265,23.3346,23.3025,23.3025,44600.0
2008-06-26 11:30:00,29.09,29.12,29.09,29.11,13300.0,23.3105,23.3346,23.3105,23.3265,13300.0
2008-06-26 11:35:00,29.11,29.13,29.09,29.1,21800.0,23.3265,23.3426,23.3105,23.3185,21800.0
2008-06-26 11:40:00,29.11,29.17,29.1,29.17,15700.0,23.3265,23.3746,23.3185,23.3746,15700.0
2008-06-26 11:45:00,29.17,29.2,29.16,29.2,11800.0,23.3746,23.3987,23.3666,23.3987,11800.0
2008-06-26 11:50:00,29.2,29.22,29.19,29.19,46700.0,23.3987,23.4147,23.3906,23.3906,46700.0
2008-06-26 11:55:00,29.2,29.22,29.18,29.2,49500.0,23.3987,23.4147,23.3826,23.3987,49500.0
2008-06-26 12:00:00,29.2,29.21,29.18,29.18,63000.0,23.3987,23.4067,23.3826,23.3826,63000.0
2008-06-26 12:05:00,29.18,29.18,29.12,29.15,121600.0,23.3826,23.3826,23.3346,23.3586,121600.0
2008-06-26 12:10:00,29.15,29.18,29.14,29.16,44600.0,23.3586,23.3826,23.3506,23.3666,44600.0
2008-06-26 12:15:00,29.16,29.19,29.15,29.16,13500.0,23.3666,23.3906,23.3586,23.3666,13500.0
2008-06-26 12:20:00,29.17,29.2,29.16,29.2,29900.0,23.3746,23.3987,23.3666,23.3987,29900.0
2008-06-26 12:25:00,29.18,29.18,29.12,29.13,16700.0,23.3826,23.3826,23.3346,23.3426,16700.0
2008-06-26 12:30:00,29.13,29.13,29.08,29.08,52600.0,23.3426,23.3426,23.3025,23.3025,52600.0
2008-06-26 12:35:00,29.08,29.12,29.07,29.11,26500.0,23.3025,23.3346,23.2945,23.3265,26500.0
2008-06-26 12:40:00,29.11,29.11,29.09,29.09,24600.0,23.3265,23.3265,23.3105,23.3105,24600.0
2008-06-26 12:45:00,29.09,29.1,29.06,29.07,44900.0,23.3105,23.3185,23.2865,23.2945,44900.0
2008-06-26 12:50:00,29.07,29.08,29.05,29.07,17100.0,23.2945,23.3025,23.2785,23.2945,17100.0
2008-06-26 12:55:00,29.09,29.11,29.08,29.08,12000.0,23.3105,23.3265,23.3025,23.3025,12000.0
2008-06-26 13:00:00,29.09,29.14,29.09,29.14,37000.0,23.3105,23.3506,23.3105,23.3506,37000.0
2008-06-26 13:05:00,29.13,29.14,29.1,29.11,12600.0,23.3426,23.3506,23.3185,23.3265,12600.0
2008-06-26 13:10:00,29.11,29.13,29.1,29.11,13800.0,23.3265,23.3426,23.3185,23.3265,13800.0
2008-06-26 13:15:00,29.12,29.13,29.1,29.11,12400.0,23.3346,23.3426,23.3185,23.3265,12400.0
2008-06-26 13:20:00,29.11,29.12,29.1,29.1,46700.0,23.3265,23.3346,23.3185,23.3185,46700.0
2008-06-26 13:25:00,29.09,29.09,29.03,29.04,70100.0,23.3105,23.3105,23.2624,23.2704,70100.0
2008-06-26 13:30:00,29.03,29.07,29.03,29.04,97600.0,23.2624,23.2945,23.2624,23.2704,97600.0
2008-06-26 13:35:00,29.05,29.08,29.05,29.08,17900.0,23.2785,23.3025,23.2785,23.3025,17900.0
2008-06-26 13:40:00,29.08,29.08,29.06,29.06,17600.0,23.3025,23.3025,23.2865,23.2865,17600.0
2008-06-26 13:45:00,29.06,29.09,29.05,29.06,15600.0,23.2865,23.3105,23.2785,23.2865,15600.0
2008-06-26 13:50:00,29.05,29.12,29.05,29.12,24800.0,23.2785,23.3346,23.2785,23.3346,24800.0
2008-06-26 13:55:00,29.11,29.11,29.06,29.08,48400.0,23.3265,23.3265,23.2865,23.3025,48400.0
2008-06-26 14:00:00,29.07,29.08,29.06,29.08,57600.0,23.2945,23.3025,23.2865,23.3025,57600.0
2008-06-26 14:05:00,29.08,29.14,29.05,29.12,49200.0,23.3025,23.3506,23.2785,23.3346,49200.0
2008-06-26 14:10:00,29.12,29.12,29.01,29.03,59800.0,23.3346,23.3346,23.2464,23.2624,59800.0
2008-06-26 14:15:00,29.02,29.05,28.99,28.99,55400.0,23.2544,23.2785,23.2304,23.2304,55400.0
2008-06-26 14:20:00,28.99,28.99,28.94,28.97,70900.0,23.2304,23.2304,23.1903,23.2144,70900.0
2008-06-26 14:25:00,28.97,29.0,28.95,28.99,34800.0,23.2144,23.2384,23.1983,23.2304,34800.0
2008-06-26 14:30:00,29.0,29.01,28.96,28.96,24600.0,23.2384,23.2464,23.2063,23.2063,24600.0
2008-06-26 14:35:00,28.96,28.99,28.92,28.92,21800.0,23.2063,23.2304,23.1743,23.1743,21800.0
2008-06-26 14:40:00,28.92,28.95,28.9,28.9,25400.0,23.1743,23.1983,23.1583,23.1583,25400.0
2008-06-26 14:45:00,28.9,28.91,28.86,28.87,28800.0,23.1583,23.1663,23.1262,23.1342,28800.0
2008-06-26 14:50:00,28.86,28.88,28.86,28.87,22100.0,23.1262,23.1422,23.1262,23.1342,22100.0
2008-06-26 14:55:00,28.87,28.9,28.86,28.89,21700.0,23.1342,23.1583,23.1262,23.1503,21700.0
2008-06-26 15:00:00,28.88,28.95,28.88,28.93,64200.0,23.1422,23.1983,23.1422,23.1823,64200.0
2008-06-26 15:05:00,28.93,28.93,28.87,28.91,60600.0,23.1823,23.1823,23.1342,23.1663,60600.0
2008-06-26 15:10:00,28.91,28.92,28.88,28.91,34500.0,23.1663,23.1743,23.1422,23.1663,34500.0
2008-06-26 15:15:00,28.91,28.97,28.89,28.9,121300.0,23.1663,23.2144,23.1503,23.1583,121300.0
2008-06-26 15:20:00,28.89,28.93,28.87,28.93,60400.0,23.1503,23.1823,23.1342,23.1823,60400.0
2008-06-26 15:25:00,28.93,28.99,28.93,28.97,61800.0,23.1823,23.2304,23.1823,23.2144,61800.0
2008-06-26 15:30:00,28.97,28.98,28.93,28.94,70600.0,23.2144,23.2224,23.1823,23.1903,70600.0
2008-06-26 15:35:00,28.94,29.01,28.93,28.97,110800.0,23.1903,23.2464,23.1823,23.2144,110800.0
2008-06-26 15:40:00,28.96,28.97,28.88,28.92,129900.0,23.2063,23.2144,23.1422,23.1743,129900.0
2008-06-26 15:45:00,28.91,28.91,28.85,28.89,78200.0,23.1663,23.1663,23.1182,23.1503,78200.0
2008-06-26 15:50:00,28.89,28.89,28.79,28.81,131700.0,23.1503,23.1503,23.0701,23.0861,131700.0
2008-06-26 15:55:00,28.81,28.83,28.8,28.83,611100.0,23.0861,23.1022,23.0781,23.1022,611100.0
2008-06-27 09:30:00,28.28,28.94,28.28,28.87,65900.0,22.6614,23.1903,22.6614,23.1342,65900.0
2008-06-27 09:35:00,28.87,28.87,28.73,28.75,45800.0,23.1342,23.1342,23.022,23.0381,45800.0
2008-06-27 09:40:00,28.71,28.72,28.62,28.62,40700.0,23.006,23.014,22.9339,22.9339,40700.0
2008-06-27 09:45:00,28.61,28.64,28.59,28.61,112300.0,22.9259,22.9499,22.9099,22.9259,112300.0
2008-06-27 09:50:00,28.6,28.73,28.6,28.72,21500.0,22.9179,23.022,22.9179,23.014,21500.0
2008-06-27 09:55:00,28.71,28.76,28.67,28.74,87000.0,23.006,23.0461,22.974,23.0301,87000.0
2008-06-27 10:00:00,28.74,28.85,28.74,28.82,148400.0,23.0301,23.1182,23.0301,23.0942,148400.0
2008-06-27 10:05:00,28.82,28.86,28.78,28.81,124700.0,23.0942,23.1262,23.0621,23.0861,124700.0
2008-06-27 10:10:00,28.81,28.81,28.73,28.74,87100.0,23.0861,23.0861,23.022,23.0301,87100.0
2008-06-27 10:15:00,28.74,28.74,28.69,28.69,166700.0,23.0301,23.0301,22.99,22.99,166700.0
2008-06-27 10:20:00,28.69,28.71,28.67,28.7,55100.0,22.99,23.006,22.974,22.998,55100.0
2008-06-27 10:25:00,28.71,28.73,28.69,28.69,50200.0,23.006,23.022,22.99,22.99,50200.0
2008-06-27 10:30:00,28.69,28.76,28.69,28.75,37300.0,22.99,23.0461,22.99,23.0381,37300.0
2008-06-27 10:35:00,28.76,28.79,28.69,28.72,75100.0,23.0461,23.0701,22.99,23.014,75100.0
2008-06-27 10:40:00,28.73,28.73,28.64,28.66,85400.0,23.022,23.022,22.9499,22.9659,85400.0
2008-06-27 10:45:00,28.65,28.66,28.62,28.63,24100.0,22.9579,22.9659,22.9339,22.9419,24100.0
2008-06-27 10:50:00,28.62,28.62,28.57,28.57,72800.0,22.9339,22.9339,22.8938,22.8938,72800.0
2008-06-27 10:55:00,28.57,28.58,28.54,28.57,39900.0,22.8938,22.9018,22.8698,22.8938,39900.0
2008-06-27 11:00:00,28.57,28.58,28.55,28.58,74800.0,22.8938,22.9018,22.8778,22.9018,74800.0
2008-06-27 11:05:00,28.58,28.59,28.57,28.58,28600.0,22.9018,22.9099,22.8938,22.9018,28600.0
2008-06-27 11:10:00,28.58,28.61,28.58,28.59,33700.0,22.9018,22.9259,22.9018,22.9099,33700.0
2008-06-27 11:15:00,28.6,28.61,28.56,28.58,33600.0,22.9179,22.9259,22.8858,22.9018,33600.0
2008-06-27 11:20:00,28.58,28.6,28.56,28.58,51700.0,22.9018,22.9179,22.8858,22.9018,51700.0
2008-06-27 11:25:00,28.59,28.65,28.57,28.64,33300.0,22.9099,22.9579,22.8938,22.9499,33300.0
2008-06-27 11:30:00,28.65,28.65,28.62,28.65,22500.0,22.9579,22.9579,22.9339,22.9579,22500.0
2008-06-27 11:35:00,28.65,28.65,28.64,28.65,8500.0,22.9579,22.9579,22.9499,22.9579,8500.0
2008-06-27 11:40:00,28.64,28.64,28.62,28.63,16400.0,22.9499,22.9499,22.9339,22.9419,16400.0
2008-06-27 11:45:00,28.62,28.68,28.62,28.68,17700.0,22.9339,22.982,22.9339,22.982,17700.0
2008-06-27 11:50:00,28.67,28.68,28.64,28.64,48900.0,22.974,22.982,22.9499,22.9499,48900.0
2008-06-27 11:55:00,28.64,28.66,28.64,28.65,22900.0,22.9499,22.9659,22.9499,22.9579,22900.0
2008-06-27 12:00:00,28.65,28.68,28.65,28.67,21800.0,22.9579,22.982,22.9579,22.974,21800.0
2008-06-27 12:05:00,28.67,28.72,28.66,28.71,54900.0,22.974,23.014,22.9659,23.006,54900.0
2008-06-27 12:10:00,28.71,28.71,28.66,28.68,38800.0,23.006,23.006,22.9659,22.982,38800.0
2008-06-27 12:15:00,28.69,28.69,28.66,28.68,28000.0,22.99,22.99,22.9659,22.982,28000.0
2008-06-27 12:20:00,28.68,28.69,28.67,28.67,48400.0,22.982,22.99,22.974,22.974,48400.0
2008-06-27 12:25:00,28.67,28.68,28.65,28.65,181800.0,22.974,22.982,22.9579,22.9579,181800.0
2008-06-27 12:30:00,28.65,28.65,28.6,28.61,36800.0,22.9579,22.9579,22.9179,22.9259,36800.0
2008-06-27 12:35:00,28.6,28.6,28.58,28.58,12800.0,22.9179,22.9179,22.9018,22.9018,12800.0
2008-06-27 12:40:00,28.58,28.58,28.54,28.56,30300.0,22.9018,22.9018,22.8698,22.8858,30300.0
2008-06-27 12:45:00,28.56,28.56,28.53,28.55,27400.0,22.8858,22.8858,22.8618,22.8778,27400.0
2008-06-27 12:50:00,28.55,28.57,28.54,28.57,34000.0,22.8778,22.8938,22.8698,22.8938,34000.0
2008-06-27 12:55:00,28.58,28.59,28.55,28.56,56400.0,22.9018,22.9099,22.8778,22.8858,56400.0
2008-06-27 13:00:00,28.56,28.57,28.5,28.5,31600.0,22.8858,22.8938,22.8377,22.8377,31600.0
2008-06-27 13:05:00,28.5,28.53,28.5,28.5,19600.0,22.8377,22.8618,22.8377,22.8377,19600.0
2008-06-27 13:10:00,28.5,28.5,28.44,28.45,54000.0,22.8377,22.8377,22.7897,22.7977,54000.0
2008-06-27 13:15:00,28.46,28.48,28.45,28.45,14700.0,22.8057,22.8217,22.7977,22.7977,14700.0
2008-06-27 13:20:00,28.47,28.47,28.43,28.44,315400.0,22.8137,22.8137,22.7816,22.7897,315400.0
2008-06-27 13:25:00,28.43,28.45,28.42,28.42,286400.0,22.7816,22.7977,22.7736,22.7736,286400.0
2008-06-27 13:30:00,28.43,28.44,28.41,28.41,48400.0,22.7816,22.7897,22.7656,22.7656,48400.0
2008-06-27 13:35:00,28.41,28.41,28.32,28.32,323300.0,22.7656,22.7656,22.6935,22.6935,323300.0
2008-06-27 13:40:00,28.33,28.34,28.3,28.31,40900.0,22.7015,22.7095,22.6775,22.6855,40900.0
2008-06-27 13:45:00,28.31,28.35,28.3,28.35,16900.0,22.6855,22.7175,22.6775,22.7175,16900.0
2008-06-27 13:50:00,28.35,28.36,28.32,28.35,47000.0,22.7175,22.7255,22.6935,22.7175,47000.0
2008-06-27 13:55:00,28.35,28.4,28.34,28.38,18100.0,22.7175,22.7576,22.7095,22.7416,18100.0
2008-06-27 14:00:00,28.39,28.42,28.37,28.4,35200.0,22.7496,22.7736,22.7336,22.7576,35200.0
2008-06-27 14:05:00,28.41,28.45,28.41,28.44,558700.0,22.7656,22.7977,22.7656,22.7897,558700.0
2008-06-27 14:10:00,28.44,28.46,28.43,28.44,574000.0,22.7897,22.8057,22.7816,22.7897,574000.0
2008-06-27 14:15:00,28.45,28.54,28.45,28.51,41200.0,22.7977,22.8698,22.7977,22.8457,41200.0
2008-06-27 14:20:00,28.51,28.53,28.44,28.53,50400.0,22.8457,22.8618,22.7897,22.8618,50400.0
2008-06-27 14:25:00,28.53,28.69,28.49,28.69,1047800.0,22.8618,22.99,22.8297,22.99,1047800.0
2008-06-27 14:30:00,28.69,28.75,28.68,28.7,778800.0,22.99,23.0381,22.982,22.998,778800.0
2008-06-27 14:35:00,28.69,28.69,28.66,28.66,26300.0,22.99,22.99,22.9659,22.9659,26300.0
2008-06-27 14:40:00,28.66,28.66,28.6,28.6,25000.0,22.9659,22.9659,22.9179,22.9179,25000.0
2008-06-27 14:45:00,28.61,28.63,28.57,28.63,52800.0,22.9259,22.9419,22.8938,22.9419,52800.0
2008-06-27 14:50:00,28.64,28.64,28.61,28.63,64100.0,22.9499,22.9499,22.9259,22.9419,64100.0
2008-06-27 14:55:00,28.64,28.66,28.61,28.66,42700.0,22.9499,22.9659,22.9259,22.9659,42700.0
2008-06-27 15:00:00,28.68,28.68,28.62,28.62,57100.0,22.982,22.982,22.9339,22.9339,57100.0
2008-06-27 15:05:00,28.61,28.62,28.58,28.62,26600.0,22.9259,22.9339,22.9018,22.9339,26600.0
2008-06-27 15:10:00,28.63,28.67,28.62,28.67,30900.0,22.9419,22.974,22.9339,22.974,30900.0
2008-06-27 15:15:00,28.67,28.68,28.63,28.65,93300.0,22.974,22.982,22.9419,22.9579,93300.0
2008-06-27 15:20:00,28.65,28.67,28.63,28.66,59000.0,22.9579,22.974,22.9419,22.9659,59000.0
2008-06-27 15:25:00,28.65,28.65,28.61,28.62,66300.0,22.9579,22.9579,22.9259,22.9339,66300.0
2008-06-27 15:30:00,28.62,28.62,28.59,28.6,85700.0,22.9339,22.9339,22.9099,22.9179,85700.0
2008-06-27 15:35:00,28.61,28.65,28.61,28.63,235200.0,22.9259,22.9579,22.9259,22.9419,235200.0
2008-06-27 15:40:00,28.63,28.72,28.63,28.68,145200.0,22.9419,23.014,22.9419,22.982,145200.0
2008-06-27 15:45:00,28.68,28.68,28.63,28.66,115200.0,22.982,22.982,22.9419,22.9659,115200.0
2008-06-27 15:50:00,28.65,28.67,28.59,28.61,238800.0,22.9579,22.974,22.9099,22.9259,238800.0
2008-06-27 15:55:00,28.6,28.6,28.54,28.55,239600.0,22.9179,22.9179,22.8698,22.8778,239600.0
2008-06-30 09:30:00,29.33,29.33,28.51,28.53,51000.0,23.5028,23.5028,22.8457,22.8618,51000.0
2008-06-30 09:35:00,28.55,28.59,28.52,28.52,138600.0,22.8778,22.9099,22.8538,22.8538,138600.0
2008-06-30 09:40:00,28.52,28.52,28.45,28.47,20600.0,22.8538,22.8538,22.7977,22.8137,20600.0
2008-06-30 09:45:00,28.48,28.53,28.41,28.41,35300.0,22.8217,22.8618,22.7656,22.7656,35300.0
2008-06-30 09:50:00,28.4,28.41,28.32,28.34,121400.0,22.7576,22.7656,22.6935,22.7095,121400.0
2008-06-30 09:55:00,28.33,28.34,28.24,28.24,88000.0,22.7015,22.7095,22.6294,22.6294,88000.0
2008-06-30 10:00:00,28.25,28.3,28.21,28.23,90600.0,22.6374,22.6775,22.6053,22.6214,90600.0
2008-06-30 10:05:00,28.22,28.3,28.21,28.29,60500.0,22.6134,22.6775,22.6053,22.6695,60500.0
2008-06-30 10:10:00,28.29,28.33,28.27,28.32,569700.0,22.6695,22.7015,22.6534,22.6935,569700.0
2008-06-30 10:15:00,28.32,28.35,28.29,28.33,62600.0,22.6935,22.7175,22.6695,22.7015,62600.0
2008-06-30 10:20:00,28.33,28.42,28.33,28.4,78900.0,22.7015,22.7736,22.7015,22.7576,78900.0
2008-06-30 10:25:00,28.39,28.45,28.39,28.43,76800.0,22.7496,22.7977,22.7496,22.7816,76800.0
2008-06-30 10:30:00,28.43,28.46,28.36,28.38,47900.0,22.7816,22.8057,22.7255,22.7416,47900.0
2008-06-30 10:35:00,28.38,28.44,28.37,28.41,56400.0,22.7416,22.7897,22.7336,22.7656,56400.0
2008-06-30 10:40:00,28.42,28.42,28.36,28.38,23600.0,22.7736,22.7736,22.7255,22.7416,23600.0
2008-06-30 10:45:00,28.38,28.42,28.35,28.42,49400.0,22.7416,22.7736,22.7175,22.7736,49400.0
2008-06-30 10:50:00,28.42,28.44,28.4,28.44,82600.0,22.7736,22.7897,22.7576,22.7897,82600.0
2008-06-30 10:55:00,28.47,28.54,28.47,28.53,54500.0,22.8137,22.8698,22.8137,22.8618,54500.0
2008-06-30 11:00:00,28.54,28.57,28.53,28.54,50400.0,22.8698,22.8938,22.8618,22.8698,50400.0
2008-06-30 11:05:00,28.54,28.55,28.49,28.5,64000.0,22.8698,22.8778,22.8297,22.8377,64000.0
2008-06-30 11:10:00,28.5,28.6,28.49,28.58,106000.0,22.8377,22.9179,22.8297,22.9018,106000.0
2008-06-30 11:15:00,28.58,28.68,28.58,28.68,76200.0,22.9018,22.982,22.9018,22.982,76200.0
2008-06-30 11:20:00,28.69,28.72,28.64,28.72,72100.0,22.99,23.014,22.9499,23.014,72100.0
2008-06-30 11:25:00,28.72,28.81,28.71,28.8,97100.0,23.014,23.0861,23.006,23.0781,97100.0
2008-06-30 11:30:00,28.8,28.82,28.78,28.81,110000.0,23.0781,23.0942,23.0621,23.0861,110000.0
2008-06-30 11:35:00,28.81,28.85,28.79,28.8,89800.0,23.0861,23.1182,23.0701,23.0781,89800.0
2008-06-30 11:40:00,28.79,28.83,28.79,28.79,45800.0,23.0701,23.1022,23.0701,23.0701,45800.0
2008-06-30 11:45:00,28.79,28.79,28.69,28.71,72900.0,23.0701,23.0701,22.99,23.006,72900.0
2008-06-30 11:50:00,28.72,28.75,28.72,28.74,35600.0,23.014,23.0381,23.014,23.0301,35600.0
2008-06-30 11:55:00,28.74,28.78,28.74,28.75,34600.0,23.0301,23.0621,23.0301,23.0381,34600.0
2008-06-30 12:00:00,28.75,28.77,28.72,28.73,78000.0,23.0381,23.0541,23.014,23.022,78000.0
2008-06-30 12:05:00,28.72,28.76,28.71,28.75,86200.0,23.014,23.0461,23.006,23.0381,86200.0
2008-06-30 12:10:00,28.76,28.79,28.75,28.78,64400.0,23.0461,23.0701,23.0381,23.0621,64400.0
2008-06-30 12:15:00,28.78,28.81,28.78,28.79,58400.0,23.0621,23.0861,23.0621,23.0701,58400.0
2008-06-30 12:20:00,28.78,28.79,28.74,28.77,28800.0,23.0621,23.0701,23.0301,23.0541,28800.0
2008-06-30 12:25:00,28.77,28.78,28.75,28.78,24400.0,23.0541,23.0621,23.0381,23.0621,24400.0
2008-06-30 12:30:00,28.78,28.79,28.75,28.76,18400.0,23.0621,23.0701,23.0381,23.0461,18400.0
2008-06-30 12:35:00,28.77,28.77,28.7,28.7,86000.0,23.0541,23.0541,22.998,22.998,86000.0
2008-06-30 12:40:00,28.7,28.71,28.67,28.69,69600.0,22.998,23.006,22.974,22.99,69600.0
2008-06-30 12:45:00,28.69,28.77,28.68,28.76,50200.0,22.99,23.0541,22.982,23.0461,50200.0
2008-06-30 12:50:00,28.76,28.77,28.72,28.73,19400.0,23.0461,23.0541,23.014,23.022,19400.0
2008-06-30 12:55:00,28.73,28.73,28.7,28.7,9700.0,23.022,23.022,22.998,22.998,9700.0
2008-06-30 13:00:00,28.69,28.71,28.67,28.68,16100.0,22.99,23.006,22.974,22.982,16100.0
2008-06-30 13:05:00,28.67,28.68,28.63,28.63,62000.0,22.974,22.982,22.9419,22.9419,62000.0
2008-06-30 13:10:00,28.62,28.66,28.62,28.65,77100.0,22.9339,22.9659,22.9339,22.9579,77100.0
2008-06-30 13:15:00,28.65,28.67,28.63,28.67,6100.0,22.9579,22.974,22.9419,22.974,6100.0
2008-06-30 13:20:00,28.68,28.69,28.67,28.67,24200.0,22.982,22.99,22.974,22.974,24200.0
2008-06-30 13:25:00,28.67,28.68,28.64,28.64,11400.0,22.974,22.982,22.9499,22.9499,11400.0
2008-06-30 13:30:00,28.63,28.64,28.62,28.62,11700.0,22.9419,22.9499,22.9339,22.9339,11700.0
2008-06-30 13:35:00,28.61,28.61,28.58,28.58,30800.0,22.9259,22.9259,22.9018,22.9018,30800.0
2008-06-30 13:40:00,28.58,28.59,28.55,28.56,30200.0,22.9018,22.9099,22.8778,22.8858,30200.0
2008-06-30 13:45:00,28.56,28.56,28.52,28.52,27400.0,22.8858,22.8858,22.8538,22.8538,27400.0
2008-06-30 13:50:00,28.52,28.53,28.46,28.46,58900.0,22.8538,22.8618,22.8057,22.8057,58900.0
2008-06-30 13:55:00,28.47,28.49,28.46,28.49,49300.0,22.8137,22.8297,22.8057,22.8297,49300.0
2008-06-30 14:00:00,28.5,28.53,28.49,28.51,22800.0,22.8377,22.8618,22.8297,22.8457,22800.0
2008-06-30 14:05:00,28.51,28.52,28.48,28.52,35100.0,22.8457,22.8538,22.8217,22.8538,35100.0
2008-06-30 14:10:00,28.52,28.53,28.5,28.52,28000.0,22.8538,22.8618,22.8377,22.8538,28000.0
2008-06-30 14:15:00,28.52,28.54,28.51,28.52,13100.0,22.8538,22.8698,22.8457,22.8538,13100.0
2008-06-30 14:20:00,28.52,28.57,28.52,28.56,44700.0,22.8538,22.8938,22.8538,22.8858,44700.0
2008-06-30 14:25:00,28.55,28.59,28.54,28.58,76100.0,22.8778,22.9099,22.8698,22.9018,76100.0
2008-06-30 14:30:00,28.57,28.57,28.51,28.53,26900.0,22.8938,22.8938,22.8457,22.8618,26900.0
2008-06-30 14:35:00,28.52,28.53,28.49,28.5,23000.0,22.8538,22.8618,22.8297,22.8377,23000.0
2008-06-30 14:40:00,28.5,28.54,28.48,28.51,46800.0,22.8377,22.8698,22.8217,22.8457,46800.0
2008-06-30 14:45:00,28.51,28.54,28.5,28.53,22400.0,22.8457,22.8698,22.8377,22.8618,22400.0
2008-06-30 14:50:00,28.54,28.55,28.52,28.52,15900.0,22.8698,22.8778,22.8538,22.8538,15900.0
2008-06-30 14:55:00,28.52,28.53,28.5,28.5,24100.0,22.8538,22.8618,22.8377,22.8377,24100.0
2008-06-30 15:00:00,28.5,28.53,28.5,28.53,73200.0,22.8377,22.8618,22.8377,22.8618,73200.0
2008-06-30 15:05:00,28.53,28.54,28.5,28.51,88800.0,22.8618,22.8698,22.8377,22.8457,88800.0
2008-06-30 15:10:00,28.51,28.54,28.48,28.53,31800.0,22.8457,22.8698,22.8217,22.8618,31800.0
2008-06-30 15:15:00,28.53,28.55,28.52,28.54,33400.0,22.8618,22.8778,22.8538,22.8698,33400.0
2008-06-30 15:20:00,28.54,28.55,28.52,28.54,28300.0,22.8698,22.8778,22.8538,22.8698,28300.0
2008-06-30 15:25:00,28.54,28.55,28.5,28.52,90200.0,22.8698,22.8778,22.8377,22.8538,90200.0
2008-06-30 15:30:00,28.52,28.52,28.46,28.48,64400.0,22.8538,22.8538,22.8057,22.8217,64400.0
2008-06-30 15:35:00,28.47,28.53,28.46,28.51,104100.0,22.8137,22.8618,22.8057,22.8457,104100.0
2008-06-30 15:40:00,28.52,28.53,28.5,28.5,46300.0,22.8538,22.8618,22.8377,22.8377,46300.0
2008-06-30 15:45:00,28.5,28.5,28.42,28.43,61600.0,22.8377,22.8377,22.7736,22.7816,61600.0
2008-06-30 15:50:00,28.43,28.43,28.33,28.34,64400.0,22.7816,22.7816,22.7015,22.7095,64400.0
2008-06-30 15:55:00,28.33,28.34,28.3,28.33,97700.0,22.7015,22.7095,22.6775,22.7015,97700.0
2008-07-01 09:30:00,27.99,28.75,27.85,27.9,97800.0,22.4291,23.0381,22.3169,22.3569,97800.0
2008-07-01 09:35:00,27.88,27.94,27.82,27.91,839300.0,22.3409,22.389,22.2928,22.365,839300.0
2008-07-01 09:40:00,27.9,27.93,27.86,27.86,74400.0,22.3569,22.381,22.3249,22.3249,74400.0
2008-07-01 09:45:00,27.86,27.91,27.84,27.9,84200.0,22.3249,22.365,22.3089,22.3569,84200.0
2008-07-01 09:50:00,27.92,27.95,27.92,27.94,16900.0,22.373,22.397,22.373,22.389,16900.0
2008-07-01 09:55:00,27.94,28.0,27.94,28.0,9800.0,22.389,22.4371,22.389,22.4371,9800.0
2008-07-01 10:00:00,28.0,28.21,28.0,28.18,111600.0,22.4371,22.6053,22.4371,22.5813,111600.0
2008-07-01 10:05:00,28.18,28.2,28.08,28.09,210100.0,22.5813,22.5973,22.5012,22.5092,210100.0
2008-07-01 10:10:00,28.08,28.08,28.0,28.0,163400.0,22.5012,22.5012,22.4371,22.4371,163400.0
2008-07-01 10:15:00,27.99,28.02,27.97,28.01,27300.0,22.4291,22.4531,22.413,22.4451,27300.0
2008-07-01 10:20:00,28.01,28.03,28.0,28.01,63300.0,22.4451,22.4611,22.4371,22.4451,63300.0
2008-07-01 10:25:00,28.02,28.03,28.0,28.03,35100.0,22.4531,22.4611,22.4371,22.4611,35100.0
2008-07-01 10:30:00,28.03,28.09,28.03,28.09,78900.0,22.4611,22.5092,22.4611,22.5092,78900.0
2008-07-01 10:35:00,28.1,28.17,28.1,28.16,68000.0,22.5172,22.5733,22.5172,22.5653,68000.0
2008-07-01 10:40:00,28.16,28.16,28.1,28.11,157900.0,22.5653,22.5653,22.5172,22.5252,157900.0
2008-07-01 10:45:00,28.11,28.18,28.07,28.17,264900.0,22.5252,22.5813,22.4932,22.5733,264900.0
2008-07-01 10:50:00,28.18,28.18,28.12,28.13,67000.0,22.5813,22.5813,22.5332,22.5412,67000.0
2008-07-01 10:55:00,28.14,28.19,28.13,28.19,35000.0,22.5493,22.5893,22.5412,22.5893,35000.0
2008-07-01 11:00:00,28.2,28.26,28.2,28.2,30900.0,22.5973,22.6454,22.5973,22.5973,30900.0
2008-07-01 11:05:00,28.19,28.2,28.14,28.14,14400.0,22.5893,22.5973,22.5493,22.5493,14400.0
2008-07-01 11:10:00,28.12,28.14,28.11,28.14,10000.0,22.5332,22.5493,22.5252,22.5493,10000.0
2008-07-01 11:15:00,28.14,28.15,28.05,28.05,29700.0,22.5493,22.5573,22.4771,22.4771,29700.0
2008-07-01 11:20:00,28.06,28.09,28.04,28.04,34600.0,22.4852,22.5092,22.4691,22.4691,34600.0
2008-07-01 11:25:00,28.05,28.06,28.02,28.02,76400.0,22.4771,22.4852,22.4531,22.4531,76400.0
2008-07-01 11:30:00,28.02,28.02,28.0,28.02,9800.0,22.4531,22.4531,22.4371,22.4531,9800.0
2008-07-01 11:35:00,28.02,28.02,28.0,28.0,21100.0,22.4531,22.4531,22.4371,22.4371,21100.0
2008-07-01 11:40:00,28.0,28.0,27.96,27.96,41300.0,22.4371,22.4371,22.405,22.405,41300.0
2008-07-01 11:45:00,27.95,27.96,27.94,27.95,17300.0,22.397,22.405,22.389,22.397,17300.0
2008-07-01 11:50:00,27.95,27.96,27.92,27.92,11700.0,22.397,22.405,22.373,22.373,11700.0
2008-07-01 11:55:00,27.92,27.92,27.86,27.88,24300.0,22.373,22.373,22.3249,22.3409,24300.0
2008-07-01 12:00:00,27.88,27.9,27.84,27.88,52300.0,22.3409,22.3569,22.3089,22.3409,52300.0
2008-07-01 12:05:00,27.87,27.89,27.85,27.87,60300.0,22.3329,22.3489,22.3169,22.3329,60300.0
2008-07-01 12:10:00,27.87,27.87,27.77,27.78,84200.0,22.3329,22.3329,22.2528,22.2608,84200.0
2008-07-01 12:15:00,27.77,27.77,27.72,27.75,55200.0,22.2528,22.2528,22.2127,22.2367,55200.0
2008-07-01 12:20:00,27.75,27.76,27.69,27.7,28000.0,22.2367,22.2448,22.1887,22.1967,28000.0
2008-07-01 12:25:00,27.7,27.71,27.67,27.7,85200.0,22.1967,22.2047,22.1726,22.1967,85200.0
2008-07-01 12:30:00,27.69,27.76,27.69,27.74,30800.0,22.1887,22.2448,22.1887,22.2287,30800.0
2008-07-01 12:35:00,27.74,27.78,27.74,27.77,11900.0,22.2287,22.2608,22.2287,22.2528,11900.0
2008-07-01 12:40:00,27.77,27.77,27.71,27.71,37200.0,22.2528,22.2528,22.2047,22.2047,37200.0
2008-07-01 12:45:00,27.72,27.79,27.72,27.78,15900.0,22.2127,22.2688,22.2127,22.2608,15900.0
2008-07-01 12:50:00,27.78,27.82,27.77,27.81,19200.0,22.2608,22.2928,22.2528,22.2848,19200.0
2008-07-01 12:55:00,27.81,27.85,27.81,27.82,12500.0,22.2848,22.3169,22.2848,22.2928,12500.0
2008-07-01 13:00:00,27.81,27.83,27.8,27.81,40000.0,22.2848,22.3008,22.2768,22.2848,40000.0
2008-07-01 13:05:00,27.81,27.82,27.75,27.75,26300.0,22.2848,22.2928,22.2367,22.2367,26300.0
2008-07-01 13:10:00,27.75,27.8,27.74,27.78,134400.0,22.2367,22.2768,22.2287,22.2608,134400.0
2008-07-01 13:15:00,27.79,27.82,27.79,27.81,6900.0,22.2688,22.2928,22.2688,22.2848,6900.0
2008-07-01 13:20:00,27.81,27.88,27.81,27.87,19600.0,22.2848,22.3409,22.2848,22.3329,19600.0
2008-07-01 13:25:00,27.86,27.87,27.83,27.85,18100.0,22.3249,22.3329,22.3008,22.3169,18100.0
2008-07-01 13:30:00,27.84,27.84,27.8,27.83,14400.0,22.3089,22.3089,22.2768,22.3008,14400.0
2008-07-01 13:35:00,27.82,27.82,27.76,27.79,6700.0,22.2928,22.2928,22.2448,22.2688,6700.0
2008-07-01 13:40:00,27.79,27.81,27.76,27.79,24300.0,22.2688,22.2848,22.2448,22.2688,24300.0
2008-07-01 13:45:00,27.79,27.92,27.79,27.91,30600.0,22.2688,22.373,22.2688,22.365,30600.0
2008-07-01 13:50:00,27.91,28.06,27.91,28.02,570100.0,22.365,22.4852,22.365,22.4531,570100.0
2008-07-01 13:55:00,28.02,28.11,28.02,28.05,95700.0,22.4531,22.5252,22.4531,22.4771,95700.0
2008-07-01 14:00:00,28.03,28.13,28.03,28.1,76500.0,22.4611,22.5412,22.4611,22.5172,76500.0
2008-07-01 14:05:00,28.09,28.19,28.09,28.14,92800.0,22.5092,22.5893,22.5092,22.5493,92800.0
2008-07-01 14:10:00,28.13,28.25,28.13,28.18,134700.0,22.5412,22.6374,22.5412,22.5813,134700.0
2008-07-01 14:15:00,28.18,28.18,28.14,28.16,57900.0,22.5813,22.5813,22.5493,22.5653,57900.0
2008-07-01 14:20:00,28.17,28.24,28.16,28.24,53400.0,22.5733,22.6294,22.5653,22.6294,53400.0
2008-07-01 14:25:00,28.25,28.26,28.17,28.18,78000.0,22.6374,22.6454,22.5733,22.5813,78000.0
2008-07-01 14:30:00,28.14,28.17,28.12,28.15,55600.0,22.5493,22.5733,22.5332,22.5573,55600.0
2008-07-01 14:35:00,28.16,28.22,28.15,28.2,28900.0,22.5653,22.6134,22.5573,22.5973,28900.0
2008-07-01 14:40:00,28.21,28.37,28.21,28.37,47400.0,22.6053,22.7336,22.6053,22.7336,47400.0
2008-07-01 14:45:00,28.38,28.43,28.34,28.34,81600.0,22.7416,22.7816,22.7095,22.7095,81600.0
2008-07-01 14:50:00,28.34,28.35,28.31,28.34,16400.0,22.7095,22.7175,22.6855,22.7095,16400.0
2008-07-01 14:55:00,28.34,28.36,28.32,28.32,16300.0,22.7095,22.7255,22.6935,22.6935,16300.0
2008-07-01 15:00:00,28.29,28.32,28.26,28.29,24700.0,22.6695,22.6935,22.6454,22.6695,24700.0
2008-07-01 15:05:00,28.29,28.3,28.23,28.25,109300.0,22.6695,22.6775,22.6214,22.6374,109300.0
2008-07-01 15:10:00,28.26,28.26,28.2,28.24,287000.0,22.6454,22.6454,22.5973,22.6294,287000.0
2008-07-01 15:15:00,28.25,28.28,28.19,28.2,60600.0,22.6374,22.6614,22.5893,22.5973,60600.0
2008-07-01 15:20:00,28.2,28.23,28.18,28.23,68700.0,22.5973,22.6214,22.5813,22.6214,68700.0
2008-07-01 15:25:00,28.25,28.27,28.21,28.22,40000.0,22.6374,22.6534,22.6053,22.6134,40000.0
2008-07-01 15:30:00,28.21,28.25,28.19,28.22,31500.0,22.6053,22.6374,22.5893,22.6134,31500.0
2008-07-01 15:35:00,28.21,28.33,28.21,28.32,115900.0,22.6053,22.7015,22.6053,22.6935,115900.0
2008-07-01 15:40:00,28.33,28.33,28.27,28.27,165600.0,22.7015,22.7015,22.6534,22.6534,165600.0
2008-07-01 15:45:00,28.27,28.31,28.25,28.29,151700.0,22.6534,22.6855,22.6374,22.6695,151700.0
2008-07-01 15:50:00,28.29,28.32,28.28,28.31,130700.0,22.6695,22.6935,22.6614,22.6855,130700.0
2008-07-01 15:55:00,28.31,28.34,28.3,28.32,195100.0,22.6855,22.7095,22.6775,22.6935,195100.0
2008-07-02 09:30:00,28.31,28.42,28.3,28.33,27100.0,22.6855,22.7736,22.6775,22.7015,27100.0
2008-07-02 09:35:00,28.34,28.38,28.32,28.38,63400.0,22.7095,22.7416,22.6935,22.7416,63400.0
2008-07-02 09:40:00,28.37,28.38,28.33,28.35,19300.0,22.7336,22.7416,22.7015,22.7175,19300.0
2008-07-02 09:45:00,28.34,28.44,28.34,28.4,54900.0,22.7095,22.7897,22.7095,22.7576,54900.0
2008-07-02 09:50:00,28.4,28.41,28.34,28.34,14300.0,22.7576,22.7656,22.7095,22.7095,14300.0
2008-07-02 09:55:00,28.35,28.47,28.35,28.45,43500.0,22.7175,22.8137,22.7175,22.7977,43500.0
2008-07-02 10:00:00,28.46,28.51,28.46,28.5,234300.0,22.8057,22.8457,22.8057,22.8377,234300.0
2008-07-02 10:05:00,28.51,28.51,28.48,28.5,189200.0,22.8457,22.8457,22.8217,22.8377,189200.0
2008-07-02 10:10:00,28.5,28.52,28.47,28.48,78300.0,22.8377,22.8538,22.8137,22.8217,78300.0
2008-07-02 10:15:00,28.48,28.48,28.43,28.45,189300.0,22.8217,22.8217,22.7816,22.7977,189300.0
2008-07-02 10:20:00,28.46,28.53,28.46,28.53,11000.0,22.8057,22.8618,22.8057,22.8618,11000.0
2008-07-02 10:25:00,28.54,28.54,28.47,28.48,68400.0,22.8698,22.8698,22.8137,22.8217,68400.0
2008-07-02 10:30:00,28.49,28.5,28.45,28.47,31900.0,22.8297,22.8377,22.7977,22.8137,31900.0
2008-07-02 10:35:00,28.47,28.52,28.43,28.47,136500.0,22.8137,22.8538,22.7816,22.8137,136500.0
2008-07-02 10:40:00,28.45,28.54,28.45,28.52,82900.0,22.7977,22.8698,22.7977,22.8538,82900.0
2008-07-02 10:45:00,28.52,28.6,28.51,28.59,333300.0,22.8538,22.9179,22.8457,22.9099,333300.0
2008-07-02 10:50:00,28.59,28.59,28.51,28.51,37300.0,22.9099,22.9099,22.8457,22.8457,37300.0
2008-07-02 10:55:00,28.52,28.54,28.51,28.52,15300.0,22.8538,22.8698,22.8457,22.8538,15300.0
2008-07-02 11:00:00,28.51,28.51,28.44,28.44,22600.0,22.8457,22.8457,22.7897,22.7897,22600.0
2008-07-02 11:05:00,28.43,28.43,28.38,28.39,49800.0,22.7816,22.7816,22.7416,22.7496,49800.0
2008-07-02 11:10:00,28.4,28.4,28.37,28.4,55500.0,22.7576,22.7576,22.7336,22.7576,55500.0
2008-07-02 11:15:00,28.4,28.42,28.39,28.42,20500.0,22.7576,22.7736,22.7496,22.7736,20500.0
2008-07-02 11:20:00,28.41,28.41,28.36,28.38,29300.0,22.7656,22.7656,22.7255,22.7416,29300.0
2008-07-02 11:25:00,28.38,28.38,28.26,28.27,58300.0,22.7416,22.7416,22.6454,22.6534,58300.0
2008-07-02 11:30:00,28.27,28.29,28.23,28.24,60800.0,22.6534,22.6695,22.6214,22.6294,60800.0
2008-07-02 11:35:00,28.24,28.26,28.2,28.26,468800.0,22.6294,22.6454,22.5973,22.6454,468800.0
2008-07-02 11:40:00,28.25,28.27,28.19,28.2,227600.0,22.6374,22.6534,22.5893,22.5973,227600.0
2008-07-02 11:45:00,28.2,28.2,28.15,28.18,161200.0,22.5973,22.5973,22.5573,22.5813,161200.0
2008-07-02 11:50:00,28.18,28.18,28.12,28.12,170500.0,22.5813,22.5813,22.5332,22.5332,170500.0
2008-07-02 11:55:00,28.13,28.14,28.13,28.13,65300.0,22.5412,22.5493,22.5412,22.5412,65300.0
2008-07-02 12:00:00,28.14,28.21,28.14,28.21,55700.0,22.5493,22.6053,22.5493,22.6053,55700.0
2008-07-02 12:05:00,28.22,28.23,28.22,28.23,119900.0,22.6134,22.6214,22.6134,22.6214,119900.0
2008-07-02 12:10:00,28.23,28.26,28.23,28.26,192600.0,22.6214,22.6454,22.6214,22.6454,192600.0
2008-07-02 12:15:00,28.26,28.27,28.22,28.22,25100.0,22.6454,22.6534,22.6134,22.6134,25100.0
2008-07-02 12:20:00,28.22,28.22,28.2,28.2,7000.0,22.6134,22.6134,22.5973,22.5973,7000.0
2008-07-02 12:25:00,28.19,28.19,28.14,28.16,256500.0,22.5893,22.5893,22.5493,22.5653,256500.0
2008-07-02 12:30:00,28.17,28.19,28.16,28.17,255100.0,22.5733,22.5893,22.5653,22.5733,255100.0
2008-07-02 12:35:00,28.17,28.17,28.15,28.17,176400.0,22.5733,22.5733,22.5573,22.5733,176400.0
2008-07-02 12:40:00,28.18,28.21,28.17,28.2,698800.0,22.5813,22.6053,22.5733,22.5973,698800.0
2008-07-02 12:45:00,28.19,28.19,28.16,28.17,171400.0,22.5893,22.5893,22.5653,22.5733,171400.0
2008-07-02 12:50:00,28.17,28.23,28.17,28.22,48300.0,22.5733,22.6214,22.5733,22.6134,48300.0
2008-07-02 12:55:00,28.21,28.21,28.17,28.21,391400.0,22.6053,22.6053,22.5733,22.6053,391400.0
2008-07-02 13:00:00,28.21,28.21,28.17,28.18,88400.0,22.6053,22.6053,22.5733,22.5813,88400.0
2008-07-02 13:05:00,28.17,28.17,28.14,28.15,48000.0,22.5733,22.5733,22.5493,22.5573,48000.0
2008-07-02 13:10:00,28.15,28.18,28.15,28.18,140400.0,22.5573,22.5813,22.5573,22.5813,140400.0
2008-07-02 13:15:00,28.18,28.18,28.17,28.18,37900.0,22.5813,22.5813,22.5733,22.5813,37900.0
2008-07-02 13:20:00,28.19,28.21,28.19,28.2,182700.0,22.5893,22.6053,22.5893,22.5973,182700.0
2008-07-02 13:25:00,28.19,28.24,28.18,28.23,176200.0,22.5893,22.6294,22.5813,22.6214,176200.0
2008-07-02 13:30:00,28.23,28.23,28.21,28.23,52500.0,22.6214,22.6214,22.6053,22.6214,52500.0
2008-07-02 13:35:00,28.23,28.23,28.2,28.2,48800.0,22.6214,22.6214,22.5973,22.5973,48800.0
2008-07-02 13:40:00,28.21,28.23,28.21,28.23,238800.0,22.6053,22.6214,22.6053,22.6214,238800.0
2008-07-02 13:45:00,28.24,28.26,28.21,28.26,402700.0,22.6294,22.6454,22.6053,22.6454,402700.0
2008-07-02 13:50:00,28.26,28.34,28.26,28.34,191300.0,22.6454,22.7095,22.6454,22.7095,191300.0
2008-07-02 13:55:00,28.33,28.34,28.29,28.31,429200.0,22.7015,22.7095,22.6695,22.6855,429200.0
2008-07-02 14:00:00,28.32,28.34,28.3,28.33,257800.0,22.6935,22.7095,22.6775,22.7015,257800.0
2008-07-02 14:05:00,28.33,28.33,28.26,28.28,170100.0,22.7015,22.7015,22.6454,22.6614,170100.0
2008-07-02 14:10:00,28.27,28.28,28.27,28.27,62500.0,22.6534,22.6614,22.6534,22.6534,62500.0
2008-07-02 14:15:00,28.27,28.3,28.27,28.29,363300.0,22.6534,22.6775,22.6534,22.6695,363300.0
2008-07-02 14:20:00,28.29,28.29,28.21,28.22,583800.0,22.6695,22.6695,22.6053,22.6134,583800.0
2008-07-02 14:25:00,28.22,28.22,28.1,28.1,1239300.0,22.6134,22.6134,22.5172,22.5172,1239300.0
2008-07-02 14:30:00,28.1,28.16,28.1,28.14,1125400.0,22.5172,22.5653,22.5172,22.5493,1125400.0
2008-07-02 14:35:00,28.14,28.14,28.06,28.08,1218500.0,22.5493,22.5493,22.4852,22.5012,1218500.0
2008-07-02 14:40:00,28.07,28.11,28.07,28.1,456100.0,22.4932,22.5252,22.4932,22.5172,456100.0
2008-07-02 14:45:00,28.1,28.14,28.1,28.12,99800.0,22.5172,22.5493,22.5172,22.5332,99800.0
2008-07-02 14:50:00,28.12,28.14,28.06,28.06,94600.0,22.5332,22.5493,22.4852,22.4852,94600.0
2008-07-02 14:55:00,28.06,28.09,28.04,28.07,111500.0,22.4852,22.5092,22.4691,22.4932,111500.0
2008-07-02 15:00:00,28.07,28.09,28.03,28.08,69000.0,22.4932,22.5092,22.4611,22.5012,69000.0
2008-07-02 15:05:00,28.06,28.09,27.99,28.0,67100.0,22.4852,22.5092,22.4291,22.4371,67100.0
2008-07-02 15:10:00,28.0,28.05,27.99,28.02,79200.0,22.4371,22.4771,22.4291,22.4531,79200.0
2008-07-02 15:15:00,28.02,28.06,28.0,28.03,120900.0,22.4531,22.4852,22.4371,22.4611,120900.0
2008-07-02 15:20:00,28.01,28.07,28.0,28.04,43200.0,22.4451,22.4932,22.4371,22.4691,43200.0
2008-07-02 15:25:00,28.05,28.06,27.97,27.98,152900.0,22.4771,22.4852,22.413,22.421,152900.0
2008-07-02 15:30:00,27.98,27.99,27.92,27.93,82200.0,22.421,22.4291,22.373,22.381,82200.0
2008-07-02 15:35:00,27.93,27.97,27.9,27.93,82800.0,22.381,22.413,22.3569,22.381,82800.0
2008-07-02 15:40:00,27.94,27.94,27.89,27.91,133100.0,22.389,22.389,22.3489,22.365,133100.0
2008-07-02 15:45:00,27.91,27.93,27.89,27.89,114900.0,22.365,22.381,22.3489,22.3489,114900.0
2008-07-02 15:50:00,27.88,27.93,27.87,27.89,88000.0,22.3409,22.381,22.3329,22.3489,88000.0
2008-07-02 15:55:00,27.89,27.91,27.74,27.79,639400.0,22.3489,22.365,22.2287,22.2688,639400.0
2008-07-03 09:30:00,27.96,28.6,27.59,28.08,13400.0,22.405,22.9179,22.1085,22.5012,13400.0
2008-07-03 09:35:00,28.08,28.09,28.01,28.01,23800.0,22.5012,22.5092,22.4451,22.4451,23800.0
2008-07-03 09:40:00,28.01,28.01,27.94,27.94,60600.0,22.4451,22.4451,22.389,22.389,60600.0
2008-07-03 09:45:00,27.93,27.94,27.8,27.83,64100.0,22.381,22.389,22.2768,22.3008,64100.0
2008-07-03 09:50:00,27.83,27.87,27.82,27.87,56200.0,22.3008,22.3329,22.2928,22.3329,56200.0
2008-07-03 09:55:00,27.88,27.9,27.86,27.89,65900.0,22.3409,22.3569,22.3249,22.3489,65900.0
2008-07-03 10:00:00,27.88,27.88,27.69,27.77,48600.0,22.3409,22.3409,22.1887,22.2528,48600.0
2008-07-03 10:05:00,27.79,27.92,27.78,27.9,48500.0,22.2688,22.373,22.2608,22.3569,48500.0
2008-07-03 10:10:00,27.89,27.96,27.85,27.96,242800.0,22.3489,22.405,22.3169,22.405,242800.0
2008-07-03 10:15:00,27.97,28.09,27.94,28.07,85400.0,22.413,22.5092,22.389,22.4932,85400.0
2008-07-03 10:20:00,28.06,28.13,28.02,28.06,73000.0,22.4852,22.5412,22.4531,22.4852,73000.0
2008-07-03 10:25:00,28.07,28.11,28.0,28.11,61200.0,22.4932,22.5252,22.4371,22.5252,61200.0
2008-07-03 10:30:00,28.11,28.16,28.11,28.13,34900.0,22.5252,22.5653,22.5252,22.5412,34900.0
2008-07-03 10:35:00,28.12,28.21,28.08,28.18,55200.0,22.5332,22.6053,22.5012,22.5813,55200.0
2008-07-03 10:40:00,28.18,28.18,28.09,28.12,161300.0,22.5813,22.5813,22.5092,22.5332,161300.0
2008-07-03 10:45:00,28.12,28.16,28.04,28.13,40600.0,22.5332,22.5653,22.4691,22.5412,40600.0
2008-07-03 10:50:00,28.14,28.18,28.11,28.14,35600.0,22.5493,22.5813,22.5252,22.5493,35600.0
2008-07-03 10:55:00,28.15,28.15,28.06,28.06,22500.0,22.5573,22.5573,22.4852,22.4852,22500.0
2008-07-03 11:00:00,28.05,28.15,28.05,28.08,71600.0,22.4771,22.5573,22.4771,22.5012,71600.0
2008-07-03 11:05:00,28.08,28.15,28.07,28.14,132900.0,22.5012,22.5573,22.4932,22.5493,132900.0
2008-07-03 11:10:00,28.13,28.13,28.09,28.13,19300.0,22.5412,22.5412,22.5092,22.5412,19300.0
2008-07-03 11:15:00,28.14,28.16,28.09,28.11,17300.0,22.5493,22.5653,22.5092,22.5252,17300.0
2008-07-03 11:20:00,28.11,28.11,28.04,28.06,40400.0,22.5252,22.5252,22.4691,22.4852,40400.0
2008-07-03 11:25:00,28.05,28.15,28.05,28.15,22500.0,22.4771,22.5573,22.4771,22.5573,22500.0
2008-07-03 11:30:00,28.15,28.15,28.03,28.06,40400.0,22.5573,22.5573,22.4611,22.4852,40400.0
2008-07-03 11:35:00,28.06,28.12,28.06,28.12,76000.0,22.4852,22.5332,22.4852,22.5332,76000.0
2008-07-03 11:40:00,28.11,28.14,28.06,28.1,167300.0,22.5252,22.5493,22.4852,22.5172,167300.0
2008-07-03 11:45:00,28.08,28.15,28.08,28.15,38000.0,22.5012,22.5573,22.5012,22.5573,38000.0
2008-07-03 11:50:00,28.14,28.15,28.1,28.11,23700.0,22.5493,22.5573,22.5172,22.5252,23700.0
2008-07-03 11:55:00,28.11,28.11,28.05,28.09,41000.0,22.5252,22.5252,22.4771,22.5092,41000.0
2008-07-03 12:00:00,28.1,28.1,28.01,28.02,38400.0,22.5172,22.5172,22.4451,22.4531,38400.0
2008-07-03 12:05:00,28.0,28.0,27.94,27.94,264300.0,22.4371,22.4371,22.389,22.389,264300.0
2008-07-03 12:10:00,27.95,27.96,27.92,27.95,17700.0,22.397,22.405,22.373,22.397,17700.0
2008-07-03 12:15:00,27.95,28.02,27.94,28.01,722800.0,22.397,22.4531,22.389,22.4451,722800.0
2008-07-03 12:20:00,28.0,28.01,27.98,28.0,26200.0,22.4371,22.4451,22.421,22.4371,26200.0
2008-07-03 12:25:00,27.98,28.0,27.97,27.97,13600.0,22.421,22.4371,22.413,22.413,13600.0
2008-07-03 12:30:00,27.97,27.97,27.85,27.86,47200.0,22.413,22.413,22.3169,22.3249,47200.0
2008-07-03 12:35:00,27.86,27.95,27.85,27.91,41400.0,22.3249,22.397,22.3169,22.365,41400.0
2008-07-03 12:40:00,27.91,27.92,27.86,27.9,56600.0,22.365,22.373,22.3249,22.3569,56600.0
2008-07-03 12:45:00,27.91,27.95,27.9,27.94,59000.0,22.365,22.397,22.3569,22.389,59000.0
2008-07-03 12:50:00,27.94,27.95,27.88,27.89,29600.0,22.389,22.397,22.3409,22.3489,29600.0
2008-07-03 12:55:00,27.89,27.93,27.88,27.91,145200.0,22.3489,22.381,22.3409,22.365,145200.0
2008-07-07 09:30:00,27.97,28.23,27.97,28.23,143600.0,22.413,22.6214,22.413,22.6214,143600.0
2008-07-07 09:35:00,28.23,28.23,28.16,28.21,283100.0,22.6214,22.6214,22.5653,22.6053,283100.0
2008-07-07 09:40:00,28.21,28.21,28.1,28.11,364300.0,22.6053,22.6053,22.5172,22.5252,364300.0
2008-07-07 09:45:00,28.11,28.18,28.11,28.17,203500.0,22.5252,22.5813,22.5252,22.5733,203500.0
2008-07-07 09:50:00,28.17,28.25,28.16,28.18,177800.0,22.5733,22.6374,22.5653,22.5813,177800.0
2008-07-07 09:55:00,28.19,28.19,28.12,28.15,25800.0,22.5893,22.5893,22.5332,22.5573,25800.0
2008-07-07 10:00:00,28.16,28.17,28.09,28.1,60500.0,22.5653,22.5733,22.5092,22.5172,60500.0
2008-07-07 10:05:00,28.1,28.1,28.05,28.07,55200.0,22.5172,22.5172,22.4771,22.4932,55200.0
2008-07-07 10:10:00,28.08,28.1,28.03,28.06,23700.0,22.5012,22.5172,22.4611,22.4852,23700.0
2008-07-07 10:15:00,28.05,28.06,28.01,28.03,27600.0,22.4771,22.4852,22.4451,22.4611,27600.0
2008-07-07 10:20:00,28.04,28.07,28.03,28.07,38700.0,22.4691,22.4932,22.4611,22.4932,38700.0
2008-07-07 10:25:00,28.08,28.09,28.04,28.06,141600.0,22.5012,22.5092,22.4691,22.4852,141600.0
2008-07-07 10:30:00,28.05,28.07,28.05,28.06,21100.0,22.4771,22.4932,22.4771,22.4852,21100.0
2008-07-07 10:35:00,28.06,28.14,28.06,28.14,68500.0,22.4852,22.5493,22.4852,22.5493,68500.0
2008-07-07 10:40:00,28.14,28.15,28.1,28.11,27400.0,22.5493,22.5573,22.5172,22.5252,27400.0
2008-07-07 10:45:00,28.12,28.16,28.1,28.1,26600.0,22.5332,22.5653,22.5172,22.5172,26600.0
2008-07-07 10:50:00,28.09,28.09,28.07,28.07,23400.0,22.5092,22.5092,22.4932,22.4932,23400.0
2008-07-07 10:55:00,28.07,28.07,28.03,28.03,10700.0,22.4932,22.4932,22.4611,22.4611,10700.0
2008-07-07 11:00:00,28.03,28.06,28.02,28.04,17600.0,22.4611,22.4852,22.4531,22.4691,17600.0
2008-07-07 11:05:00,28.04,28.07,27.98,28.01,227900.0,22.4691,22.4932,22.421,22.4451,227900.0
2008-07-07 11:10:00,28.01,28.05,28.01,28.05,22400.0,22.4451,22.4771,22.4451,22.4771,22400.0
2008-07-07 11:15:00,28.05,28.09,28.03,28.09,17200.0,22.4771,22.5092,22.4611,22.5092,17200.0
2008-07-07 11:20:00,28.1,28.12,28.08,28.08,31000.0,22.5172,22.5332,22.5012,22.5012,31000.0
2008-07-07 11:25:00,28.08,28.1,28.08,28.1,19200.0,22.5012,22.5172,22.5012,22.5172,19200.0
2008-07-07 11:30:00,28.1,28.13,28.05,28.05,25800.0,22.5172,22.5412,22.4771,22.4771,25800.0
2008-07-07 11:35:00,28.04,28.07,28.04,28.07,13000.0,22.4691,22.4932,22.4691,22.4932,13000.0
2008-07-07 11:40:00,28.06,28.06,28.02,28.02,5100.0,22.4852,22.4852,22.4531,22.4531,5100.0
2008-07-07 11:45:00,28.02,28.04,28.01,28.01,16100.0,22.4531,22.4691,22.4451,22.4451,16100.0
2008-07-07 11:50:00,28.01,28.05,28.01,28.04,23300.0,22.4451,22.4771,22.4451,22.4691,23300.0
2008-07-07 11:55:00,28.05,28.08,28.05,28.07,14200.0,22.4771,22.5012,22.4771,22.4932,14200.0
2008-07-07 12:00:00,28.06,28.07,28.05,28.07,21100.0,22.4852,22.4932,22.4771,22.4932,21100.0
2008-07-07 12:05:00,28.07,28.08,28.05,28.06,29300.0,22.4932,22.5012,22.4771,22.4852,29300.0
2008-07-07 12:10:00,28.05,28.05,28.0,28.01,18600.0,22.4771,22.4771,22.4371,22.4451,18600.0
2008-07-07 12:15:00,28.01,28.01,27.91,27.93,28700.0,22.4451,22.4451,22.365,22.381,28700.0
2008-07-07 12:20:00,27.93,27.93,27.79,27.81,53500.0,22.381,22.381,22.2688,22.2848,53500.0
2008-07-07 12:25:00,27.81,27.81,27.7,27.7,28400.0,22.2848,22.2848,22.1967,22.1967,28400.0
2008-07-07 12:30:00,27.71,27.74,27.68,27.74,102500.0,22.2047,22.2287,22.1806,22.2287,102500.0
2008-07-07 12:35:00,27.73,27.76,27.72,27.76,44800.0,22.2207,22.2448,22.2127,22.2448,44800.0
2008-07-07 12:40:00,27.75,27.8,27.75,27.76,27700.0,22.2367,22.2768,22.2367,22.2448,27700.0
2008-07-07 12:45:00,27.77,27.78,27.72,27.72,44800.0,22.2528,22.2608,22.2127,22.2127,44800.0
2008-07-07 12:50:00,27.72,27.78,27.71,27.72,62200.0,22.2127,22.2608,22.2047,22.2127,62200.0
2008-07-07 12:55:00,27.7,27.7,27.56,27.56,180100.0,22.1967,22.1967,22.0845,22.0845,180100.0
2008-07-07 13:00:00,27.56,27.56,27.46,27.55,137100.0,22.0845,22.0845,22.0044,22.0765,137100.0
2008-07-07 13:05:00,27.55,27.6,27.51,27.56,42600.0,22.0765,22.1165,22.0444,22.0845,42600.0
2008-07-07 13:10:00,27.56,27.61,27.56,27.58,81700.0,22.0845,22.1246,22.0845,22.1005,81700.0
2008-07-07 13:15:00,27.58,27.62,27.58,27.6,31200.0,22.1005,22.1326,22.1005,22.1165,31200.0
2008-07-07 13:20:00,27.6,27.6,27.56,27.59,20100.0,22.1165,22.1165,22.0845,22.1085,20100.0
2008-07-07 13:25:00,27.6,27.61,27.56,27.56,22400.0,22.1165,22.1246,22.0845,22.0845,22400.0
2008-07-07 13:30:00,27.57,27.63,27.57,27.61,24700.0,22.0925,22.1406,22.0925,22.1246,24700.0
2008-07-07 13:35:00,27.61,27.61,27.54,27.55,29400.0,22.1246,22.1246,22.0685,22.0765,29400.0
2008-07-07 13:40:00,27.56,27.58,27.52,27.53,42300.0,22.0845,22.1005,22.0524,22.0604,42300.0
2008-07-07 13:45:00,27.54,27.58,27.54,27.55,19700.0,22.0685,22.1005,22.0685,22.0765,19700.0
2008-07-07 13:50:00,27.55,27.56,27.5,27.5,27800.0,22.0765,22.0845,22.0364,22.0364,27800.0
2008-07-07 13:55:00,27.5,27.54,27.5,27.5,22800.0,22.0364,22.0685,22.0364,22.0364,22800.0
2008-07-07 14:00:00,27.51,27.56,27.51,27.56,37400.0,22.0444,22.0845,22.0444,22.0845,37400.0
2008-07-07 14:05:00,27.55,27.55,27.42,27.46,114500.0,22.0765,22.0765,21.9723,22.0044,114500.0
2008-07-07 14:10:00,27.46,27.56,27.43,27.54,73100.0,22.0044,22.0845,21.9803,22.0685,73100.0
2008-07-07 14:15:00,27.53,27.57,27.48,27.55,72000.0,22.0604,22.0925,22.0204,22.0765,72000.0
2008-07-07 14:20:00,27.55,27.61,27.55,27.59,86400.0,22.0765,22.1246,22.0765,22.1085,86400.0
2008-07-07 14:25:00,27.59,27.59,27.51,27.53,73900.0,22.1085,22.1085,22.0444,22.0604,73900.0
2008-07-07 14:30:00,27.52,27.55,27.52,27.54,47100.0,22.0524,22.0765,22.0524,22.0685,47100.0
2008-07-07 14:35:00,27.54,27.55,27.5,27.52,47200.0,22.0685,22.0765,22.0364,22.0524,47200.0
2008-07-07 14:40:00,27.52,27.52,27.47,27.47,22800.0,22.0524,22.0524,22.0124,22.0124,22800.0
2008-07-07 14:45:00,27.47,27.49,27.46,27.48,28100.0,22.0124,22.0284,22.0044,22.0204,28100.0
2008-07-07 14:50:00,27.48,27.51,27.48,27.48,37300.0,22.0204,22.0444,22.0204,22.0204,37300.0
2008-07-07 14:55:00,27.47,27.54,27.47,27.54,55400.0,22.0124,22.0685,22.0124,22.0685,55400.0
2008-07-07 15:00:00,27.54,27.67,27.54,27.63,92600.0,22.0685,22.1726,22.0685,22.1406,92600.0
2008-07-07 15:05:00,27.63,27.67,27.62,27.67,42000.0,22.1406,22.1726,22.1326,22.1726,42000.0
2008-07-07 15:10:00,27.66,27.73,27.65,27.7,46500.0,22.1646,22.2207,22.1566,22.1967,46500.0
2008-07-07 15:15:00,27.71,27.77,27.68,27.77,41900.0,22.2047,22.2528,22.1806,22.2528,41900.0
2008-07-07 15:20:00,27.78,27.78,27.7,27.72,52000.0,22.2608,22.2608,22.1967,22.2127,52000.0
2008-07-07 15:25:00,27.73,27.88,27.7,27.88,49200.0,22.2207,22.3409,22.1967,22.3409,49200.0
2008-07-07 15:30:00,27.87,27.91,27.84,27.9,111200.0,22.3329,22.365,22.3089,22.3569,111200.0
2008-07-07 15:35:00,27.9,27.95,27.87,27.95,68400.0,22.3569,22.397,22.3329,22.397,68400.0
2008-07-07 15:40:00,27.95,27.98,27.88,27.88,92500.0,22.397,22.421,22.3409,22.3409,92500.0
2008-07-07 15:45:00,27.88,27.92,27.85,27.85,54600.0,22.3409,22.373,22.3169,22.3169,54600.0
2008-07-07 15:50:00,27.85,27.88,27.74,27.75,86000.0,22.3169,22.3409,22.2287,22.2367,86000.0
2008-07-07 15:55:00,27.74,27.77,27.71,27.77,73300.0,22.2287,22.2528,22.2047,22.2528,73300.0
2008-07-08 09:30:00,27.54,27.75,27.54,27.67,9300.0,22.0685,22.2367,22.0685,22.1726,9300.0
2008-07-08 09:35:00,27.66,27.88,27.66,27.86,52200.0,22.1646,22.3409,22.1646,22.3249,52200.0
2008-07-08 09:40:00,27.86,28.01,27.86,27.96,129900.0,22.3249,22.4451,22.3249,22.405,129900.0
2008-07-08 09:45:00,27.96,27.96,27.8,27.8,67700.0,22.405,22.405,22.2768,22.2768,67700.0
2008-07-08 09:50:00,27.79,27.89,27.79,27.87,170100.0,22.2688,22.3489,22.2688,22.3329,170100.0
2008-07-08 09:55:00,27.86,27.86,27.8,27.82,38900.0,22.3249,22.3249,22.2768,22.2928,38900.0
2008-07-08 10:00:00,27.82,27.83,27.66,27.73,68300.0,22.2928,22.3008,22.1646,22.2207,68300.0
2008-07-08 10:05:00,27.74,27.82,27.71,27.82,57900.0,22.2287,22.2928,22.2047,22.2928,57900.0
2008-07-08 10:10:00,27.82,27.84,27.7,27.7,61800.0,22.2928,22.3089,22.1967,22.1967,61800.0
2008-07-08 10:15:00,27.67,27.75,27.63,27.67,118000.0,22.1726,22.2367,22.1406,22.1726,118000.0
2008-07-08 10:20:00,27.67,27.68,27.63,27.67,107300.0,22.1726,22.1806,22.1406,22.1726,107300.0
2008-07-08 10:25:00,27.68,27.74,27.64,27.71,65700.0,22.1806,22.2287,22.1486,22.2047,65700.0
2008-07-08 10:30:00,27.72,27.75,27.65,27.68,66100.0,22.2127,22.2367,22.1566,22.1806,66100.0
2008-07-08 10:35:00,27.68,27.7,27.56,27.6,43900.0,22.1806,22.1967,22.0845,22.1165,43900.0
2008-07-08 10:40:00,27.58,27.63,27.56,27.61,31700.0,22.1005,22.1406,22.0845,22.1246,31700.0
2008-07-08 10:45:00,27.61,27.66,27.55,27.65,35100.0,22.1246,22.1646,22.0765,22.1566,35100.0
2008-07-08 10:50:00,27.66,27.66,27.63,27.64,19700.0,22.1646,22.1646,22.1406,22.1486,19700.0
2008-07-08 10:55:00,27.64,27.72,27.64,27.69,46100.0,22.1486,22.2127,22.1486,22.1887,46100.0
2008-07-08 11:00:00,27.7,27.75,27.67,27.69,62800.0,22.1967,22.2367,22.1726,22.1887,62800.0
2008-07-08 11:05:00,27.69,27.77,27.64,27.77,78600.0,22.1887,22.2528,22.1486,22.2528,78600.0
2008-07-08 11:10:00,27.77,27.84,27.76,27.84,109600.0,22.2528,22.3089,22.2448,22.3089,109600.0
2008-07-08 11:15:00,27.84,27.9,27.83,27.83,56000.0,22.3089,22.3569,22.3008,22.3008,56000.0
2008-07-08 11:20:00,27.82,27.87,27.82,27.83,276000.0,22.2928,22.3329,22.2928,22.3008,276000.0
2008-07-08 11:25:00,27.84,27.87,27.81,27.86,31200.0,22.3089,22.3329,22.2848,22.3249,31200.0
2008-07-08 11:30:00,27.87,27.87,27.81,27.85,28500.0,22.3329,22.3329,22.2848,22.3169,28500.0
2008-07-08 11:35:00,27.85,27.89,27.84,27.84,58800.0,22.3169,22.3489,22.3089,22.3089,58800.0
2008-07-08 11:40:00,27.83,27.83,27.8,27.83,10700.0,22.3008,22.3008,22.2768,22.3008,10700.0
2008-07-08 11:45:00,27.82,27.85,27.81,27.82,14700.0,22.2928,22.3169,22.2848,22.2928,14700.0
2008-07-08 11:50:00,27.83,27.87,27.83,27.83,10700.0,22.3008,22.3329,22.3008,22.3008,10700.0
2008-07-08 11:55:00,27.82,27.82,27.78,27.82,23500.0,22.2928,22.2928,22.2608,22.2928,23500.0
2008-07-08 12:00:00,27.82,27.82,27.78,27.79,17200.0,22.2928,22.2928,22.2608,22.2688,17200.0
2008-07-08 12:05:00,27.79,27.87,27.79,27.83,29600.0,22.2688,22.3329,22.2688,22.3008,29600.0
2008-07-08 12:10:00,27.83,27.85,27.8,27.83,126300.0,22.3008,22.3169,22.2768,22.3008,126300.0
2008-07-08 12:15:00,27.83,27.87,27.81,27.83,28600.0,22.3008,22.3329,22.2848,22.3008,28600.0
2008-07-08 12:20:00,27.82,27.91,27.8,27.89,26300.0,22.2928,22.365,22.2768,22.3489,26300.0
2008-07-08 12:25:00,27.88,27.92,27.87,27.92,61100.0,22.3409,22.373,22.3329,22.373,61100.0
2008-07-08 12:30:00,27.93,27.97,27.91,27.95,25200.0,22.381,22.413,22.365,22.397,25200.0
2008-07-08 12:35:00,27.94,27.96,27.94,27.94,15500.0,22.389,22.405,22.389,22.389,15500.0
2008-07-08 12:40:00,27.93,27.94,27.88,27.89,10000.0,22.381,22.389,22.3409,22.3489,10000.0
2008-07-08 12:45:00,27.88,27.88,27.85,27.85,49000.0,22.3409,22.3409,22.3169,22.3169,49000.0
2008-07-08 12:50:00,27.85,27.89,27.85,27.87,13200.0,22.3169,22.3489,22.3169,22.3329,13200.0
2008-07-08 12:55:00,27.88,27.89,27.88,27.89,8900.0,22.3409,22.3489,22.3409,22.3489,8900.0
2008-07-08 13:00:00,27.89,27.91,27.87,27.9,43200.0,22.3489,22.365,22.3329,22.3569,43200.0
2008-07-08 13:05:00,27.9,27.96,27.9,27.95,79900.0,22.3569,22.405,22.3569,22.397,79900.0
2008-07-08 13:10:00,27.95,27.95,27.94,27.94,24300.0,22.397,22.397,22.389,22.389,24300.0
2008-07-08 13:15:00,27.94,27.94,27.85,27.86,23700.0,22.389,22.389,22.3169,22.3249,23700.0
2008-07-08 13:20:00,27.86,27.87,27.82,27.82,14300.0,22.3249,22.3329,22.2928,22.2928,14300.0
2008-07-08 13:25:00,27.82,27.87,27.82,27.87,9100.0,22.2928,22.3329,22.2928,22.3329,9100.0
2008-07-08 13:30:00,27.86,27.88,27.84,27.85,50100.0,22.3249,22.3409,22.3089,22.3169,50100.0
2008-07-08 13:35:00,27.84,27.87,27.77,27.77,32700.0,22.3089,22.3329,22.2528,22.2528,32700.0
2008-07-08 13:40:00,27.76,27.84,27.76,27.84,48400.0,22.2448,22.3089,22.2448,22.3089,48400.0
2008-07-08 13:45:00,27.84,27.87,27.8,27.82,34300.0,22.3089,22.3329,22.2768,22.2928,34300.0
2008-07-08 13:50:00,27.82,27.83,27.78,27.79,22100.0,22.2928,22.3008,22.2608,22.2688,22100.0
2008-07-08 13:55:00,27.8,27.82,27.77,27.8,16600.0,22.2768,22.2928,22.2528,22.2768,16600.0
2008-07-08 14:00:00,27.79,27.83,27.78,27.83,21800.0,22.2688,22.3008,22.2608,22.3008,21800.0
2008-07-08 14:05:00,27.84,27.87,27.82,27.86,28800.0,22.3089,22.3329,22.2928,22.3249,28800.0
2008-07-08 14:10:00,27.86,27.9,27.82,27.82,33700.0,22.3249,22.3569,22.2928,22.2928,33700.0
2008-07-08 14:15:00,27.83,27.88,27.83,27.88,97400.0,22.3008,22.3409,22.3008,22.3409,97400.0
2008-07-08 14:20:00,27.88,27.93,27.87,27.89,46900.0,22.3409,22.381,22.3329,22.3489,46900.0
2008-07-08 14:25:00,27.87,27.92,27.85,27.91,85300.0,22.3329,22.373,22.3169,22.365,85300.0
2008-07-08 14:30:00,27.92,27.96,27.88,27.92,23100.0,22.373,22.405,22.3409,22.373,23100.0
2008-07-08 14:35:00,27.92,28.03,27.92,27.98,74200.0,22.373,22.4611,22.373,22.421,74200.0
2008-07-08 14:40:00,27.98,28.1,27.98,28.05,100600.0,22.421,22.5172,22.421,22.4771,100600.0
2008-07-08 14:45:00,28.06,28.1,28.05,28.06,48700.0,22.4852,22.5172,22.4771,22.4852,48700.0
2008-07-08 14:50:00,28.06,28.11,28.04,28.11,37300.0,22.4852,22.5252,22.4691,22.5252,37300.0
2008-07-08 14:55:00,28.1,28.14,28.08,28.14,28500.0,22.5172,22.5493,22.5012,22.5493,28500.0
2008-07-08 15:00:00,28.13,28.16,28.08,28.14,43600.0,22.5412,22.5653,22.5012,22.5493,43600.0
2008-07-08 15:05:00,28.13,28.21,28.11,28.21,58500.0,22.5412,22.6053,22.5252,22.6053,58500.0
2008-07-08 15:10:00,28.22,28.24,28.18,28.21,48300.0,22.6134,22.6294,22.5813,22.6053,48300.0
2008-07-08 15:15:00,28.2,28.23,28.19,28.21,36400.0,22.5973,22.6214,22.5893,22.6053,36400.0
2008-07-08 15:20:00,28.2,28.21,28.16,28.18,76800.0,22.5973,22.6053,22.5653,22.5813,76800.0
2008-07-08 15:25:00,28.19,28.24,28.17,28.24,25700.0,22.5893,22.6294,22.5733,22.6294,25700.0
2008-07-08 15:30:00,28.24,28.25,28.22,28.24,23500.0,22.6294,22.6374,22.6134,22.6294,23500.0
2008-07-08 15:35:00,28.25,28.28,28.2,28.28,35000.0,22.6374,22.6614,22.5973,22.6614,35000.0
2008-07-08 15:40:00,28.28,28.3,28.25,28.28,27300.0,22.6614,22.6775,22.6374,22.6614,27300.0
2008-07-08 15:45:00,28.27,28.3,28.26,28.3,61500.0,22.6534,22.6775,22.6454,22.6775,61500.0
2008-07-08 15:50:00,28.3,28.37,28.3,28.36,120500.0,22.6775,22.7336,22.6775,22.7255,120500.0
2008-07-08 15:55:00,28.35,28.38,28.34,28.38,267900.0,22.7175,22.7416,22.7095,22.7416,267900.0
2008-07-09 09:30:00,28.42,28.43,28.21,28.33,27200.0,22.7736,22.7816,22.6053,22.7015,27200.0
2008-07-09 09:35:00,28.34,28.34,28.11,28.11,39600.0,22.7095,22.7095,22.5252,22.5252,39600.0
2008-07-09 09:40:00,28.1,28.15,28.04,28.15,54100.0,22.5172,22.5573,22.4691,22.5573,54100.0
2008-07-09 09:45:00,28.16,28.24,28.13,28.13,72700.0,22.5653,22.6294,22.5412,22.5412,72700.0
2008-07-09 09:50:00,28.12,28.12,27.98,27.99,50800.0,22.5332,22.5332,22.421,22.4291,50800.0
2008-07-09 09:55:00,28.0,28.06,27.98,28.06,53800.0,22.4371,22.4852,22.421,22.4852,53800.0
2008-07-09 10:00:00,28.05,28.06,27.99,28.0,41200.0,22.4771,22.4852,22.4291,22.4371,41200.0
2008-07-09 10:05:00,27.98,28.05,27.95,28.05,42400.0,22.421,22.4771,22.397,22.4771,42400.0
2008-07-09 10:10:00,28.05,28.06,28.0,28.03,25300.0,22.4771,22.4852,22.4371,22.4611,25300.0
2008-07-09 10:15:00,28.03,28.14,28.03,28.13,33500.0,22.4611,22.5493,22.4611,22.5412,33500.0
2008-07-09 10:20:00,28.14,28.18,28.12,28.13,42400.0,22.5493,22.5813,22.5332,22.5412,42400.0
2008-07-09 10:25:00,28.15,28.2,28.15,28.2,22600.0,22.5573,22.5973,22.5573,22.5973,22600.0
2008-07-09 10:30:00,28.19,28.2,28.15,28.16,32100.0,22.5893,22.5973,22.5573,22.5653,32100.0
2008-07-09 10:35:00,28.15,28.15,28.05,28.06,220800.0,22.5573,22.5573,22.4771,22.4852,220800.0
2008-07-09 10:40:00,28.07,28.08,28.03,28.04,54600.0,22.4932,22.5012,22.4611,22.4691,54600.0
2008-07-09 10:45:00,28.03,28.1,28.02,28.06,38900.0,22.4611,22.5172,22.4531,22.4852,38900.0
2008-07-09 10:50:00,28.07,28.1,28.05,28.08,45400.0,22.4932,22.5172,22.4771,22.5012,45400.0
2008-07-09 10:55:00,28.1,28.17,28.1,28.12,32200.0,22.5172,22.5733,22.5172,22.5332,32200.0
2008-07-09 11:00:00,28.12,28.25,28.11,28.25,641100.0,22.5332,22.6374,22.5252,22.6374,641100.0
2008-07-09 11:05:00,28.26,28.29,28.26,28.26,391600.0,22.6454,22.6695,22.6454,22.6454,391600.0
2008-07-09 11:10:00,28.27,28.28,28.2,28.2,47600.0,22.6534,22.6614,22.5973,22.5973,47600.0
2008-07-09 11:15:00,28.19,28.24,28.13,28.24,58400.0,22.5893,22.6294,22.5412,22.6294,58400.0
2008-07-09 11:20:00,28.23,28.27,28.22,28.27,27000.0,22.6214,22.6534,22.6134,22.6534,27000.0
2008-07-09 11:25:00,28.27,28.36,28.27,28.35,60400.0,22.6534,22.7255,22.6534,22.7175,60400.0
2008-07-09 11:30:00,28.35,28.35,28.3,28.3,73700.0,22.7175,22.7175,22.6775,22.6775,73700.0
2008-07-09 11:35:00,28.3,28.3,28.22,28.23,29400.0,22.6775,22.6775,22.6134,22.6214,29400.0
2008-07-09 11:40:00,28.23,28.29,28.23,28.27,33200.0,22.6214,22.6695,22.6214,22.6534,33200.0
2008-07-09 11:45:00,28.27,28.29,28.24,28.25,61300.0,22.6534,22.6695,22.6294,22.6374,61300.0
2008-07-09 11:50:00,28.24,28.24,28.14,28.17,57700.0,22.6294,22.6294,22.5493,22.5733,57700.0
2008-07-09 11:55:00,28.17,28.2,28.16,28.19,94500.0,22.5733,22.5973,22.5653,22.5893,94500.0
2008-07-09 12:00:00,28.19,28.19,28.15,28.16,19600.0,22.5893,22.5893,22.5573,22.5653,19600.0
2008-07-09 12:05:00,28.16,28.16,28.13,28.16,51800.0,22.5653,22.5653,22.5412,22.5653,51800.0
2008-07-09 12:10:00,28.17,28.18,28.16,28.17,30500.0,22.5733,22.5813,22.5653,22.5733,30500.0
2008-07-09 12:15:00,28.17,28.23,28.17,28.22,24300.0,22.5733,22.6214,22.5733,22.6134,24300.0
2008-07-09 12:20:00,28.22,28.25,28.19,28.19,40600.0,22.6134,22.6374,22.5893,22.5893,40600.0
2008-07-09 12:25:00,28.2,28.21,28.18,28.2,39100.0,22.5973,22.6053,22.5813,22.5973,39100.0
2008-07-09 12:30:00,28.19,28.22,28.19,28.21,19800.0,22.5893,22.6134,22.5893,22.6053,19800.0
2008-07-09 12:35:00,28.21,28.21,28.09,28.1,20000.0,22.6053,22.6053,22.5092,22.5172,20000.0
2008-07-09 12:40:00,28.1,28.11,28.08,28.11,18000.0,22.5172,22.5252,22.5012,22.5252,18000.0
2008-07-09 12:45:00,28.1,28.1,28.07,28.07,51900.0,22.5172,22.5172,22.4932,22.4932,51900.0
2008-07-09 12:50:00,28.08,28.12,28.07,28.09,34500.0,22.5012,22.5332,22.4932,22.5092,34500.0
2008-07-09 12:55:00,28.09,28.1,28.08,28.09,30200.0,22.5092,22.5172,22.5012,22.5092,30200.0
2008-07-09 13:00:00,28.08,28.09,28.02,28.03,46200.0,22.5012,22.5092,22.4531,22.4611,46200.0
2008-07-09 13:05:00,28.02,28.04,27.99,28.0,26000.0,22.4531,22.4691,22.4291,22.4371,26000.0
2008-07-09 13:10:00,28.0,28.03,28.0,28.02,33500.0,22.4371,22.4611,22.4371,22.4531,33500.0
2008-07-09 13:15:00,28.01,28.06,27.98,28.06,75300.0,22.4451,22.4852,22.421,22.4852,75300.0
2008-07-09 13:20:00,28.06,28.08,28.04,28.04,25700.0,22.4852,22.5012,22.4691,22.4691,25700.0
2008-07-09 13:25:00,28.04,28.07,28.04,28.07,37600.0,22.4691,22.4932,22.4691,22.4932,37600.0
2008-07-09 13:30:00,28.07,28.11,28.07,28.11,29600.0,22.4932,22.5252,22.4932,22.5252,29600.0
2008-07-09 13:35:00,28.11,28.13,28.08,28.08,21200.0,22.5252,22.5412,22.5012,22.5012,21200.0
2008-07-09 13:40:00,28.08,28.11,28.08,28.1,25900.0,22.5012,22.5252,22.5012,22.5172,25900.0
2008-07-09 13:45:00,28.1,28.1,28.07,28.09,44700.0,22.5172,22.5172,22.4932,22.5092,44700.0
2008-07-09 13:50:00,28.09,28.1,28.03,28.03,36700.0,22.5092,22.5172,22.4611,22.4611,36700.0
2008-07-09 13:55:00,28.03,28.08,28.02,28.08,44800.0,22.4611,22.5012,22.4531,22.5012,44800.0
2008-07-09 14:00:00,28.08,28.08,27.98,28.04,40100.0,22.5012,22.5012,22.421,22.4691,40100.0
2008-07-09 14:05:00,28.04,28.08,28.02,28.07,100600.0,22.4691,22.5012,22.4531,22.4932,100600.0
2008-07-09 14:10:00,28.07,28.1,28.06,28.08,62100.0,22.4932,22.5172,22.4852,22.5012,62100.0
2008-07-09 14:15:00,28.08,28.1,28.02,28.02,107300.0,22.5012,22.5172,22.4531,22.4531,107300.0
2008-07-09 14:20:00,28.02,28.05,27.99,28.03,190900.0,22.4531,22.4771,22.4291,22.4611,190900.0
2008-07-09 14:25:00,28.04,28.04,27.99,28.0,53400.0,22.4691,22.4691,22.4291,22.4371,53400.0
2008-07-09 14:30:00,28.0,28.03,28.0,28.01,20200.0,22.4371,22.4611,22.4371,22.4451,20200.0
2008-07-09 14:35:00,28.01,28.01,27.97,27.99,43200.0,22.4451,22.4451,22.413,22.4291,43200.0
2008-07-09 14:40:00,27.99,28.02,27.97,27.97,50000.0,22.4291,22.4531,22.413,22.413,50000.0
2008-07-09 14:45:00,27.97,28.0,27.97,27.98,72200.0,22.413,22.4371,22.413,22.421,72200.0
2008-07-09 14:50:00,27.98,27.98,27.86,27.88,105700.0,22.421,22.421,22.3249,22.3409,105700.0
2008-07-09 14:55:00,27.88,27.89,27.86,27.87,155000.0,22.3409,22.3489,22.3249,22.3329,155000.0
2008-07-09 15:00:00,27.87,27.87,27.79,27.84,121200.0,22.3329,22.3329,22.2688,22.3089,121200.0
2008-07-09 15:05:00,27.84,27.84,27.78,27.78,90400.0,22.3089,22.3089,22.2608,22.2608,90400.0
2008-07-09 15:10:00,27.77,27.82,27.77,27.8,75100.0,22.2528,22.2928,22.2528,22.2768,75100.0
2008-07-09 15:15:00,27.79,27.84,27.79,27.82,29100.0,22.2688,22.3089,22.2688,22.2928,29100.0
2008-07-09 15:20:00,27.82,27.85,27.81,27.81,45000.0,22.2928,22.3169,22.2848,22.2848,45000.0
2008-07-09 15:25:00,27.81,27.85,27.8,27.8,56000.0,22.2848,22.3169,22.2768,22.2768,56000.0
2008-07-09 15:30:00,27.81,27.85,27.81,27.83,49400.0,22.2848,22.3169,22.2848,22.3008,49400.0
2008-07-09 15:35:00,27.83,27.85,27.78,27.78,65500.0,22.3008,22.3169,22.2608,22.2608,65500.0
2008-07-09 15:40:00,27.79,27.79,27.62,27.62,115200.0,22.2688,22.2688,22.1326,22.1326,115200.0
2008-07-09 15:45:00,27.62,27.69,27.62,27.63,226700.0,22.1326,22.1887,22.1326,22.1406,226700.0
2008-07-09 15:50:00,27.63,27.66,27.62,27.63,190700.0,22.1406,22.1646,22.1326,22.1406,190700.0
2008-07-09 15:55:00,27.63,27.65,27.61,27.64,236700.0,22.1406,22.1566,22.1246,22.1486,236700.0
2008-07-10 09:30:00,27.63,27.88,27.46,27.47,38000.0,22.1406,22.3409,22.0044,22.0124,38000.0
2008-07-10 09:35:00,27.49,27.49,27.29,27.29,111800.0,22.0284,22.0284,21.8681,21.8681,111800.0
2008-07-10 09:40:00,27.29,27.5,27.27,27.45,81500.0,21.8681,22.0364,21.8521,21.9963,81500.0
2008-07-10 09:45:00,27.48,27.55,27.46,27.55,83300.0,22.0204,22.0765,22.0044,22.0765,83300.0
2008-07-10 09:50:00,27.55,27.55,27.45,27.45,74000.0,22.0765,22.0765,21.9963,21.9963,74000.0
2008-07-10 09:55:00,27.46,27.49,27.35,27.36,64300.0,22.0044,22.0284,21.9162,21.9242,64300.0
2008-07-10 10:00:00,27.37,27.4,27.26,27.27,66200.0,21.9322,21.9563,21.8441,21.8521,66200.0
2008-07-10 10:05:00,27.27,27.33,27.23,27.29,93400.0,21.8521,21.9002,21.8201,21.8681,93400.0
2008-07-10 10:10:00,27.29,27.35,27.25,27.25,52000.0,21.8681,21.9162,21.8361,21.8361,52000.0
2008-07-10 10:15:00,27.22,27.22,27.17,27.2,80900.0,21.812,21.812,21.772,21.796,80900.0
2008-07-10 10:20:00,27.19,27.26,27.17,27.2,92400.0,21.788,21.8441,21.772,21.796,92400.0
2008-07-10 10:25:00,27.2,27.26,27.16,27.26,54800.0,21.796,21.8441,21.764,21.8441,54800.0
2008-07-10 10:30:00,27.25,27.25,27.18,27.21,79900.0,21.8361,21.8361,21.78,21.804,79900.0
2008-07-10 10:35:00,27.21,27.24,27.16,27.19,105800.0,21.804,21.8281,21.764,21.788,105800.0
2008-07-10 10:40:00,27.19,27.28,27.18,27.25,24800.0,21.788,21.8601,21.78,21.8361,24800.0
2008-07-10 10:45:00,27.25,27.29,27.19,27.19,107600.0,21.8361,21.8681,21.788,21.788,107600.0
2008-07-10 10:50:00,27.19,27.19,27.13,27.15,87000.0,21.788,21.788,21.7399,21.7559,87000.0
2008-07-10 10:55:00,27.16,27.21,27.11,27.12,24000.0,21.764,21.804,21.7239,21.7319,24000.0
2008-07-10 11:00:00,27.13,27.25,27.09,27.25,101000.0,21.7399,21.8361,21.7079,21.8361,101000.0
2008-07-10 11:05:00,27.24,27.26,27.11,27.15,71700.0,21.8281,21.8441,21.7239,21.7559,71700.0
2008-07-10 11:10:00,27.15,27.22,27.15,27.19,47900.0,21.7559,21.812,21.7559,21.788,47900.0
2008-07-10 11:15:00,27.19,27.19,27.08,27.1,100800.0,21.788,21.788,21.6999,21.7159,100800.0
2008-07-10 11:20:00,27.11,27.13,27.09,27.11,30800.0,21.7239,21.7399,21.7079,21.7239,30800.0
2008-07-10 11:25:00,27.11,27.11,27.08,27.11,31600.0,21.7239,21.7239,21.6999,21.7239,31600.0
2008-07-10 11:30:00,27.1,27.25,27.1,27.2,33000.0,21.7159,21.8361,21.7159,21.796,33000.0
2008-07-10 11:35:00,27.2,27.27,27.2,27.26,29300.0,21.796,21.8521,21.796,21.8441,29300.0
2008-07-10 11:40:00,27.27,27.29,27.22,27.23,30100.0,21.8521,21.8681,21.812,21.8201,30100.0
2008-07-10 11:45:00,27.23,27.24,27.2,27.2,43300.0,21.8201,21.8281,21.796,21.796,43300.0
2008-07-10 11:50:00,27.23,27.27,27.23,27.27,7500.0,21.8201,21.8521,21.8201,21.8521,7500.0
2008-07-10 11:55:00,27.26,27.27,27.21,27.27,40500.0,21.8441,21.8521,21.804,21.8521,40500.0
2008-07-10 12:00:00,27.28,27.39,27.28,27.35,100700.0,21.8601,21.9483,21.8601,21.9162,100700.0
2008-07-10 12:05:00,27.37,27.42,27.36,27.4,46000.0,21.9322,21.9723,21.9242,21.9563,46000.0
2008-07-10 12:10:00,27.38,27.41,27.34,27.39,64600.0,21.9403,21.9643,21.9082,21.9483,64600.0
2008-07-10 12:15:00,27.41,27.41,27.37,27.37,5000.0,21.9643,21.9643,21.9322,21.9322,5000.0
2008-07-10 12:20:00,27.38,27.38,27.31,27.33,7600.0,21.9403,21.9403,21.8842,21.9002,7600.0
2008-07-10 12:25:00,27.33,27.34,27.3,27.3,7000.0,21.9002,21.9082,21.8761,21.8761,7000.0
2008-07-10 12:30:00,27.31,27.32,27.3,27.31,12400.0,21.8842,21.8922,21.8761,21.8842,12400.0
2008-07-10 12:35:00,27.3,27.31,27.29,27.31,10600.0,21.8761,21.8842,21.8681,21.8842,10600.0
2008-07-10 12:40:00,27.32,27.33,27.3,27.32,7800.0,21.8922,21.9002,21.8761,21.8922,7800.0
2008-07-10 12:45:00,27.33,27.34,27.31,27.31,5100.0,21.9002,21.9082,21.8842,21.8842,5100.0
2008-07-10 12:50:00,27.29,27.29,27.22,27.23,24400.0,21.8681,21.8681,21.812,21.8201,24400.0
2008-07-10 12:55:00,27.23,27.24,27.21,27.22,193200.0,21.8201,21.8281,21.804,21.812,193200.0
2008-07-10 13:00:00,27.24,27.33,27.24,27.32,41400.0,21.8281,21.9002,21.8281,21.8922,41400.0
2008-07-10 13:05:00,27.31,27.34,27.29,27.33,35200.0,21.8842,21.9082,21.8681,21.9002,35200.0
2008-07-10 13:10:00,27.32,27.36,27.31,27.34,38400.0,21.8922,21.9242,21.8842,21.9082,38400.0
2008-07-10 13:15:00,27.33,27.38,27.32,27.37,22100.0,21.9002,21.9403,21.8922,21.9322,22100.0
2008-07-10 13:20:00,27.35,27.38,27.35,27.36,10300.0,21.9162,21.9403,21.9162,21.9242,10300.0
2008-07-10 13:25:00,27.35,27.39,27.33,27.38,18000.0,21.9162,21.9483,21.9002,21.9403,18000.0
2008-07-10 13:30:00,27.39,27.45,27.39,27.44,25200.0,21.9483,21.9963,21.9483,21.9883,25200.0
2008-07-10 13:35:00,27.46,27.51,27.46,27.48,65300.0,22.0044,22.0444,22.0044,22.0204,65300.0
2008-07-10 13:40:00,27.49,27.5,27.49,27.49,28600.0,22.0284,22.0364,22.0284,22.0284,28600.0
2008-07-10 13:45:00,27.48,27.49,27.48,27.49,9200.0,22.0204,22.0284,22.0204,22.0284,9200.0
2008-07-10 13:50:00,27.49,27.5,27.48,27.49,16800.0,22.0284,22.0364,22.0204,22.0284,16800.0
2008-07-10 13:55:00,27.49,27.52,27.45,27.45,31400.0,22.0284,22.0524,21.9963,21.9963,31400.0
2008-07-10 14:00:00,27.44,27.45,27.41,27.44,73400.0,21.9883,21.9963,21.9643,21.9883,73400.0
2008-07-10 14:05:00,27.44,27.46,27.4,27.4,22200.0,21.9883,22.0044,21.9563,21.9563,22200.0
2008-07-10 14:10:00,27.39,27.41,27.33,27.33,34300.0,21.9483,21.9643,21.9002,21.9002,34300.0
2008-07-10 14:15:00,27.33,27.33,27.27,27.27,34100.0,21.9002,21.9002,21.8521,21.8521,34100.0
2008-07-10 14:20:00,27.26,27.31,27.25,27.27,47900.0,21.8441,21.8842,21.8361,21.8521,47900.0
2008-07-10 14:25:00,27.26,27.26,27.07,27.12,698200.0,21.8441,21.8441,21.6918,21.7319,698200.0
2008-07-10 14:30:00,27.12,27.18,27.11,27.13,33400.0,21.7319,21.78,21.7239,21.7399,33400.0
2008-07-10 14:35:00,27.14,27.18,27.12,27.14,36300.0,21.7479,21.78,21.7319,21.7479,36300.0
2008-07-10 14:40:00,27.15,27.15,27.02,27.02,66500.0,21.7559,21.7559,21.6518,21.6518,66500.0
2008-07-10 14:45:00,27.02,27.05,26.99,26.99,56000.0,21.6518,21.6758,21.6277,21.6277,56000.0
2008-07-10 14:50:00,27.0,27.01,26.91,26.95,99400.0,21.6357,21.6438,21.5636,21.5957,99400.0
2008-07-10 14:55:00,26.95,27.02,26.92,26.98,49700.0,21.5957,21.6518,21.5716,21.6197,49700.0
2008-07-10 15:00:00,26.97,27.11,26.97,27.05,91400.0,21.6117,21.7239,21.6117,21.6758,91400.0
2008-07-10 15:05:00,27.06,27.15,27.02,27.13,87300.0,21.6838,21.7559,21.6518,21.7399,87300.0
2008-07-10 15:10:00,27.13,27.18,27.09,27.16,48100.0,21.7399,21.78,21.7079,21.764,48100.0
2008-07-10 15:15:00,27.16,27.16,27.08,27.08,50700.0,21.764,21.764,21.6999,21.6999,50700.0
2008-07-10 15:20:00,27.07,27.18,27.07,27.13,53300.0,21.6918,21.78,21.6918,21.7399,53300.0
2008-07-10 15:25:00,27.13,27.18,27.09,27.12,69400.0,21.7399,21.78,21.7079,21.7319,69400.0
2008-07-10 15:30:00,27.1,27.13,27.06,27.07,45500.0,21.7159,21.7399,21.6838,21.6918,45500.0
2008-07-10 15:35:00,27.06,27.06,26.98,27.04,53600.0,21.6838,21.6838,21.6197,21.6678,53600.0
2008-07-10 15:40:00,27.03,27.11,27.01,27.07,108300.0,21.6598,21.7239,21.6438,21.6918,108300.0
2008-07-10 15:45:00,27.08,27.12,27.06,27.11,91200.0,21.6999,21.7319,21.6838,21.7239,91200.0
2008-07-10 15:50:00,27.11,27.11,27.05,27.09,81700.0,21.7239,21.7239,21.6758,21.7079,81700.0
2008-07-10 15:55:00,27.1,27.15,27.07,27.12,131000.0,21.7159,21.7559,21.6918,21.7319,131000.0
2008-07-11 09:30:00,27.2,27.2,26.58,26.61,25200.0,21.796,21.796,21.2992,21.3232,25200.0
2008-07-11 09:35:00,26.64,26.69,26.62,26.65,51000.0,21.3473,21.3873,21.3312,21.3553,51000.0
2008-07-11 09:40:00,26.65,26.7,26.59,26.7,56400.0,21.3553,21.3954,21.3072,21.3954,56400.0
2008-07-11 09:45:00,26.73,26.78,26.68,26.78,559300.0,21.4194,21.4595,21.3793,21.4595,559300.0
2008-07-11 09:50:00,26.78,26.78,26.66,26.75,60600.0,21.4595,21.4595,21.3633,21.4354,60600.0
2008-07-11 09:55:00,26.76,26.8,26.72,26.74,49400.0,21.4434,21.4755,21.4114,21.4274,49400.0
2008-07-11 10:00:00,26.74,26.82,26.68,26.81,14500.0,21.4274,21.4915,21.3793,21.4835,14500.0
2008-07-11 10:05:00,26.8,26.8,26.72,26.77,20800.0,21.4755,21.4755,21.4114,21.4514,20800.0
2008-07-11 10:10:00,26.77,26.81,26.72,26.81,96700.0,21.4514,21.4835,21.4114,21.4835,96700.0
2008-07-11 10:15:00,26.79,26.81,26.72,26.75,75800.0,21.4675,21.4835,21.4114,21.4354,75800.0
2008-07-11 10:20:00,26.76,26.76,26.72,26.75,27200.0,21.4434,21.4434,21.4114,21.4354,27200.0
2008-07-11 10:25:00,26.75,26.8,26.55,26.63,201400.0,21.4354,21.4755,21.2752,21.3393,201400.0
2008-07-11 10:30:00,26.63,26.65,26.54,26.55,91800.0,21.3393,21.3553,21.2671,21.2752,91800.0
2008-07-11 10:35:00,26.53,26.56,26.5,26.5,61200.0,21.2591,21.2832,21.2351,21.2351,61200.0
2008-07-11 10:40:00,26.5,26.55,26.5,26.54,100300.0,21.2351,21.2752,21.2351,21.2671,100300.0
2008-07-11 10:45:00,26.53,26.56,26.51,26.56,37000.0,21.2591,21.2832,21.2431,21.2832,37000.0
2008-07-11 10:50:00,26.58,26.63,26.57,26.59,54300.0,21.2992,21.3393,21.2912,21.3072,54300.0
2008-07-11 10:55:00,26.6,26.6,26.54,26.56,54600.0,21.3152,21.3152,21.2671,21.2832,54600.0
2008-07-11 11:00:00,26.54,26.6,26.5,26.5,29800.0,21.2671,21.3152,21.2351,21.2351,29800.0
2008-07-11 11:05:00,26.5,26.54,26.47,26.47,28000.0,21.2351,21.2671,21.211,21.211,28000.0
2008-07-11 11:10:00,26.47,26.52,26.46,26.49,49400.0,21.211,21.2511,21.203,21.2271,49400.0
2008-07-11 11:15:00,26.48,26.51,26.45,26.48,49800.0,21.2191,21.2431,21.195,21.2191,49800.0
2008-07-11 11:20:00,26.48,26.49,26.46,26.49,21000.0,21.2191,21.2271,21.203,21.2271,21000.0
2008-07-11 11:25:00,26.49,26.51,26.45,26.45,24900.0,21.2271,21.2431,21.195,21.195,24900.0
2008-07-11 11:30:00,26.44,26.44,26.36,26.43,80200.0,21.187,21.187,21.1229,21.179,80200.0
2008-07-11 11:35:00,26.44,26.52,26.43,26.52,328100.0,21.187,21.2511,21.179,21.2511,328100.0
2008-07-11 11:40:00,26.51,26.59,26.51,26.59,30700.0,21.2431,21.3072,21.2431,21.3072,30700.0
2008-07-11 11:45:00,26.59,26.59,26.52,26.52,15600.0,21.3072,21.3072,21.2511,21.2511,15600.0
2008-07-11 11:50:00,26.52,26.52,26.46,26.46,19100.0,21.2511,21.2511,21.203,21.203,19100.0
2008-07-11 11:55:00,26.44,26.53,26.43,26.53,26600.0,21.187,21.2591,21.179,21.2591,26600.0
2008-07-11 12:00:00,26.53,26.53,26.47,26.51,28700.0,21.2591,21.2591,21.211,21.2431,28700.0
2008-07-11 12:05:00,26.51,26.52,26.45,26.46,23900.0,21.2431,21.2511,21.195,21.203,23900.0
2008-07-11 12:10:00,26.45,26.46,26.42,26.46,17300.0,21.195,21.203,21.171,21.203,17300.0
2008-07-11 12:15:00,26.47,26.48,26.44,26.44,31500.0,21.211,21.2191,21.187,21.187,31500.0
2008-07-11 12:20:00,26.44,26.46,26.42,26.46,11800.0,21.187,21.203,21.171,21.203,11800.0
2008-07-11 12:25:00,26.46,26.47,26.43,26.45,32300.0,21.203,21.211,21.179,21.195,32300.0
2008-07-11 12:30:00,26.44,26.45,26.38,26.39,24400.0,21.187,21.195,21.1389,21.1469,24400.0
2008-07-11 12:35:00,26.4,26.42,26.37,26.37,20300.0,21.155,21.171,21.1309,21.1309,20300.0
2008-07-11 12:40:00,26.37,26.44,26.36,26.43,71800.0,21.1309,21.187,21.1229,21.179,71800.0
2008-07-11 12:45:00,26.42,26.43,26.42,26.42,5200.0,21.171,21.179,21.171,21.171,5200.0
2008-07-11 12:50:00,26.42,26.46,26.38,26.38,23100.0,21.171,21.203,21.1389,21.1389,23100.0
2008-07-11 12:55:00,26.37,26.38,26.33,26.38,25300.0,21.1309,21.1389,21.0989,21.1389,25300.0
2008-07-11 13:00:00,26.37,26.39,26.33,26.39,47700.0,21.1309,21.1469,21.0989,21.1469,47700.0
2008-07-11 13:05:00,26.38,26.38,26.35,26.38,11800.0,21.1389,21.1389,21.1149,21.1389,11800.0
2008-07-11 13:10:00,26.36,26.36,26.31,26.35,30700.0,21.1229,21.1229,21.0828,21.1149,30700.0
2008-07-11 13:15:00,26.34,26.44,26.33,26.41,42000.0,21.1069,21.187,21.0989,21.163,42000.0
2008-07-11 13:20:00,26.42,26.47,26.4,26.43,48600.0,21.171,21.211,21.155,21.179,48600.0
2008-07-11 13:25:00,26.43,26.49,26.41,26.49,42100.0,21.179,21.2271,21.163,21.2271,42100.0
2008-07-11 13:30:00,26.49,26.51,26.48,26.49,23200.0,21.2271,21.2431,21.2191,21.2271,23200.0
2008-07-11 13:35:00,26.49,26.6,26.49,26.59,721700.0,21.2271,21.3152,21.2271,21.3072,721700.0
2008-07-11 13:40:00,26.6,26.63,26.58,26.61,353600.0,21.3152,21.3393,21.2992,21.3232,353600.0
2008-07-11 13:45:00,26.61,26.62,26.57,26.58,207100.0,21.3232,21.3312,21.2912,21.2992,207100.0
2008-07-11 13:50:00,26.58,26.58,26.55,26.56,212400.0,21.2992,21.2992,21.2752,21.2832,212400.0
2008-07-11 13:55:00,26.56,26.68,26.56,26.62,166500.0,21.2832,21.3793,21.2832,21.3312,166500.0
2008-07-11 14:00:00,26.62,26.68,26.58,26.65,37800.0,21.3312,21.3793,21.2992,21.3553,37800.0
2008-07-11 14:05:00,26.64,26.78,26.64,26.72,114900.0,21.3473,21.4595,21.3473,21.4114,114900.0
2008-07-11 14:10:00,26.73,26.8,26.73,26.8,153600.0,21.4194,21.4755,21.4194,21.4755,153600.0
2008-07-11 14:15:00,26.8,26.81,26.75,26.78,48500.0,21.4755,21.4835,21.4354,21.4595,48500.0
2008-07-11 14:20:00,26.78,26.78,26.62,26.63,65900.0,21.4595,21.4595,21.3312,21.3393,65900.0
2008-07-11 14:25:00,26.62,26.65,26.62,26.63,26600.0,21.3312,21.3553,21.3312,21.3393,26600.0
2008-07-11 14:30:00,26.62,26.65,26.59,26.59,28700.0,21.3312,21.3553,21.3072,21.3072,28700.0
2008-07-11 14:35:00,26.59,26.67,26.59,26.65,35000.0,21.3072,21.3713,21.3072,21.3553,35000.0
2008-07-11 14:40:00,26.65,26.71,26.64,26.71,41200.0,21.3553,21.4034,21.3473,21.4034,41200.0
2008-07-11 14:45:00,26.72,26.94,26.71,26.94,71500.0,21.4114,21.5877,21.4034,21.5877,71500.0
2008-07-11 14:50:00,26.96,27.06,26.81,26.86,224000.0,21.6037,21.6838,21.4835,21.5236,224000.0
2008-07-11 14:55:00,26.87,27.0,26.82,27.0,123500.0,21.5316,21.6357,21.4915,21.6357,123500.0
2008-07-11 15:00:00,27.01,27.25,26.94,27.23,195500.0,21.6438,21.8361,21.5877,21.8201,195500.0
2008-07-11 15:05:00,27.23,27.23,27.04,27.1,285500.0,21.8201,21.8201,21.6678,21.7159,285500.0
2008-07-11 15:10:00,27.11,27.12,26.84,26.85,120100.0,21.7239,21.7319,21.5075,21.5155,120100.0
2008-07-11 15:15:00,26.85,26.93,26.83,26.84,43800.0,21.5155,21.5797,21.4995,21.5075,43800.0
2008-07-11 15:20:00,26.83,26.95,26.79,26.85,77500.0,21.4995,21.5957,21.4675,21.5155,77500.0
2008-07-11 15:25:00,26.85,26.94,26.8,26.85,74800.0,21.5155,21.5877,21.4755,21.5155,74800.0
2008-07-11 15:30:00,26.85,26.87,26.7,26.71,74400.0,21.5155,21.5316,21.3954,21.4034,74400.0
2008-07-11 15:35:00,26.71,26.79,26.71,26.78,92100.0,21.4034,21.4675,21.4034,21.4595,92100.0
2008-07-11 15:40:00,26.77,26.78,26.72,26.78,126300.0,21.4514,21.4595,21.4114,21.4595,126300.0
2008-07-11 15:45:00,26.78,26.85,26.77,26.82,145900.0,21.4595,21.5155,21.4514,21.4915,145900.0
2008-07-11 15:50:00,26.83,26.92,26.83,26.9,138100.0,21.4995,21.5716,21.4995,21.5556,138100.0
2008-07-11 15:55:00,26.9,26.91,26.78,26.8,538600.0,21.5556,21.5636,21.4595,21.4755,538600.0
2008-07-14 09:30:00,26.91,27.18,26.91,27.11,40900.0,21.5636,21.78,21.5636,21.7239,40900.0
2008-07-14 09:35:00,27.1,27.15,27.03,27.05,58900.0,21.7159,21.7559,21.6598,21.6758,58900.0
2008-07-14 09:40:00,27.05,27.15,27.05,27.05,38100.0,21.6758,21.7559,21.6758,21.6758,38100.0
2008-07-14 09:45:00,27.03,27.03,26.97,27.03,101000.0,21.6598,21.6598,21.6117,21.6598,101000.0
2008-07-14 09:50:00,27.04,27.04,26.9,26.91,34000.0,21.6678,21.6678,21.5556,21.5636,34000.0
2008-07-14 09:55:00,26.92,26.93,26.78,26.81,31300.0,21.5716,21.5797,21.4595,21.4835,31300.0
2008-07-14 10:00:00,26.79,26.79,26.7,26.75,62500.0,21.4675,21.4675,21.3954,21.4354,62500.0
2008-07-14 10:05:00,26.75,26.86,26.75,26.85,35400.0,21.4354,21.5236,21.4354,21.5155,35400.0
2008-07-14 10:10:00,26.83,26.93,26.79,26.93,40300.0,21.4995,21.5797,21.4675,21.5797,40300.0
2008-07-14 10:15:00,26.93,26.93,26.84,26.89,44800.0,21.5797,21.5797,21.5075,21.5476,44800.0
2008-07-14 10:20:00,26.89,26.9,26.74,26.74,59100.0,21.5476,21.5556,21.4274,21.4274,59100.0
2008-07-14 10:25:00,26.73,26.73,26.64,26.71,55200.0,21.4194,21.4194,21.3473,21.4034,55200.0
2008-07-14 10:30:00,26.72,26.81,26.71,26.76,99300.0,21.4114,21.4835,21.4034,21.4434,99300.0
2008-07-14 10:35:00,26.76,26.84,26.76,26.79,71900.0,21.4434,21.5075,21.4434,21.4675,71900.0
2008-07-14 10:40:00,26.8,26.81,26.71,26.74,52100.0,21.4755,21.4835,21.4034,21.4274,52100.0
2008-07-14 10:45:00,26.73,26.74,26.67,26.7,60700.0,21.4194,21.4274,21.3713,21.3954,60700.0
2008-07-14 10:50:00,26.69,26.81,26.69,26.81,46600.0,21.3873,21.4835,21.3873,21.4835,46600.0
2008-07-14 10:55:00,26.8,26.91,26.8,26.9,37800.0,21.4755,21.5636,21.4755,21.5556,37800.0
2008-07-14 11:00:00,26.89,26.91,26.8,26.83,88500.0,21.5476,21.5636,21.4755,21.4995,88500.0
2008-07-14 11:05:00,26.83,26.84,26.8,26.8,28400.0,21.4995,21.5075,21.4755,21.4755,28400.0
2008-07-14 11:10:00,26.8,26.82,26.72,26.81,44100.0,21.4755,21.4915,21.4114,21.4835,44100.0
2008-07-14 11:15:00,26.83,26.86,26.82,26.84,89600.0,21.4995,21.5236,21.4915,21.5075,89600.0
2008-07-14 11:20:00,26.84,26.85,26.72,26.72,55300.0,21.5075,21.5155,21.4114,21.4114,55300.0
2008-07-14 11:25:00,26.71,26.83,26.71,26.83,53900.0,21.4034,21.4995,21.4034,21.4995,53900.0
2008-07-14 11:30:00,26.83,26.83,26.74,26.78,30200.0,21.4995,21.4995,21.4274,21.4595,30200.0
2008-07-14 11:35:00,26.78,26.83,26.78,26.8,18200.0,21.4595,21.4995,21.4595,21.4755,18200.0
2008-07-14 11:40:00,26.79,26.85,26.79,26.82,22700.0,21.4675,21.5155,21.4675,21.4915,22700.0
2008-07-14 11:45:00,26.81,26.84,26.77,26.78,39600.0,21.4835,21.5075,21.4514,21.4595,39600.0
2008-07-14 11:50:00,26.78,26.78,26.67,26.67,67300.0,21.4595,21.4595,21.3713,21.3713,67300.0
2008-07-14 11:55:00,26.67,26.73,26.56,26.72,88400.0,21.3713,21.4194,21.2832,21.4114,88400.0
2008-07-14 12:00:00,26.72,26.73,26.64,26.65,92100.0,21.4114,21.4194,21.3473,21.3553,92100.0
2008-07-14 12:05:00,26.65,26.66,26.61,26.62,82500.0,21.3553,21.3633,21.3232,21.3312,82500.0
2008-07-14 12:10:00,26.62,26.64,26.6,26.62,31200.0,21.3312,21.3473,21.3152,21.3312,31200.0
2008-07-14 12:15:00,26.61,26.68,26.61,26.68,80000.0,21.3232,21.3793,21.3232,21.3793,80000.0
2008-07-14 12:20:00,26.67,26.7,26.66,26.66,15400.0,21.3713,21.3954,21.3633,21.3633,15400.0
2008-07-14 12:25:00,26.67,26.67,26.64,26.67,15600.0,21.3713,21.3713,21.3473,21.3713,15600.0
2008-07-14 12:30:00,26.67,26.68,26.64,26.64,37100.0,21.3713,21.3793,21.3473,21.3473,37100.0
2008-07-14 12:35:00,26.65,26.65,26.59,26.64,54900.0,21.3553,21.3553,21.3072,21.3473,54900.0
2008-07-14 12:40:00,26.65,26.66,26.64,26.65,29800.0,21.3553,21.3633,21.3473,21.3553,29800.0
2008-07-14 12:45:00,26.64,26.65,26.62,26.64,54100.0,21.3473,21.3553,21.3312,21.3473,54100.0
2008-07-14 12:50:00,26.65,26.69,26.65,26.69,12200.0,21.3553,21.3873,21.3553,21.3873,12200.0
2008-07-14 12:55:00,26.7,26.7,26.63,26.64,27900.0,21.3954,21.3954,21.3393,21.3473,27900.0
2008-07-14 13:00:00,26.64,26.64,26.59,26.6,41200.0,21.3473,21.3473,21.3072,21.3152,41200.0
2008-07-14 13:05:00,26.61,26.61,26.54,26.58,39300.0,21.3232,21.3232,21.2671,21.2992,39300.0
2008-07-14 13:10:00,26.56,26.6,26.53,26.58,60000.0,21.2832,21.3152,21.2591,21.2992,60000.0
2008-07-14 13:15:00,26.59,26.61,26.59,26.61,19200.0,21.3072,21.3232,21.3072,21.3232,19200.0
2008-07-14 13:20:00,26.61,26.64,26.61,26.63,16000.0,21.3232,21.3473,21.3232,21.3393,16000.0
2008-07-14 13:25:00,26.63,26.63,26.6,26.62,34300.0,21.3393,21.3393,21.3152,21.3312,34300.0
2008-07-14 13:30:00,26.62,26.63,26.58,26.63,33000.0,21.3312,21.3393,21.2992,21.3393,33000.0
2008-07-14 13:35:00,26.62,26.67,26.61,26.67,20000.0,21.3312,21.3713,21.3232,21.3713,20000.0
2008-07-14 13:40:00,26.68,26.73,26.65,26.72,56300.0,21.3793,21.4194,21.3553,21.4114,56300.0
2008-07-14 13:45:00,26.73,26.78,26.72,26.76,51800.0,21.4194,21.4595,21.4114,21.4434,51800.0
2008-07-14 13:50:00,26.76,26.76,26.7,26.7,36200.0,21.4434,21.4434,21.3954,21.3954,36200.0
2008-07-14 13:55:00,26.7,26.72,26.68,26.69,32800.0,21.3954,21.4114,21.3793,21.3873,32800.0
2008-07-14 14:00:00,26.7,26.71,26.68,26.7,27000.0,21.3954,21.4034,21.3793,21.3954,27000.0
2008-07-14 14:05:00,26.7,26.77,26.69,26.75,43100.0,21.3954,21.4514,21.3873,21.4354,43100.0
2008-07-14 14:10:00,26.75,26.76,26.7,26.7,50700.0,21.4354,21.4434,21.3954,21.3954,50700.0
2008-07-14 14:15:00,26.69,26.74,26.69,26.72,38100.0,21.3873,21.4274,21.3873,21.4114,38100.0
2008-07-14 14:20:00,26.71,26.73,26.7,26.72,36900.0,21.4034,21.4194,21.3954,21.4114,36900.0
2008-07-14 14:25:00,26.72,26.76,26.72,26.74,26300.0,21.4114,21.4434,21.4114,21.4274,26300.0
2008-07-14 14:30:00,26.74,26.79,26.74,26.79,16600.0,21.4274,21.4675,21.4274,21.4675,16600.0
2008-07-14 14:35:00,26.8,26.8,26.75,26.76,38000.0,21.4755,21.4755,21.4354,21.4434,38000.0
2008-07-14 14:40:00,26.76,26.76,26.69,26.7,57600.0,21.4434,21.4434,21.3873,21.3954,57600.0
2008-07-14 14:45:00,26.68,26.68,26.65,26.67,19800.0,21.3793,21.3793,21.3553,21.3713,19800.0
2008-07-14 14:50:00,26.67,26.67,26.64,26.64,68100.0,21.3713,21.3713,21.3473,21.3473,68100.0
2008-07-14 14:55:00,26.66,26.68,26.66,26.67,78000.0,21.3633,21.3793,21.3633,21.3713,78000.0
2008-07-14 15:00:00,26.66,26.68,26.66,26.67,13400.0,21.3633,21.3793,21.3633,21.3713,13400.0
2008-07-14 15:05:00,26.66,26.67,26.61,26.62,62900.0,21.3633,21.3713,21.3232,21.3312,62900.0
2008-07-14 15:10:00,26.63,26.64,26.62,26.63,12400.0,21.3393,21.3473,21.3312,21.3393,12400.0
2008-07-14 15:15:00,26.63,26.68,26.63,26.66,30200.0,21.3393,21.3793,21.3393,21.3633,30200.0
2008-07-14 15:20:00,26.65,26.79,26.65,26.72,109100.0,21.3553,21.4675,21.3553,21.4114,109100.0
2008-07-14 15:25:00,26.73,26.82,26.73,26.78,79700.0,21.4194,21.4915,21.4194,21.4595,79700.0
2008-07-14 15:30:00,26.78,26.86,26.78,26.85,108500.0,21.4595,21.5236,21.4595,21.5155,108500.0
2008-07-14 15:35:00,26.85,26.88,26.82,26.84,59900.0,21.5155,21.5396,21.4915,21.5075,59900.0
2008-07-14 15:40:00,26.83,26.83,26.73,26.76,140500.0,21.4995,21.4995,21.4194,21.4434,140500.0
2008-07-14 15:45:00,26.76,26.79,26.75,26.78,128000.0,21.4434,21.4675,21.4354,21.4595,128000.0
2008-07-14 15:50:00,26.78,26.79,26.68,26.68,132600.0,21.4595,21.4675,21.3793,21.3793,132600.0
2008-07-14 15:55:00,26.68,26.71,26.66,26.68,194900.0,21.3793,21.4034,21.3633,21.3793,194900.0
2008-07-15 09:30:00,26.29,26.48,26.29,26.4,122400.0,21.0668,21.2191,21.0668,21.155,122400.0
2008-07-15 09:35:00,26.39,26.39,26.25,26.29,192600.0,21.1469,21.1469,21.0348,21.0668,192600.0
2008-07-15 09:40:00,26.28,26.32,26.27,26.3,112600.0,21.0588,21.0908,21.0508,21.0748,112600.0
2008-07-15 09:45:00,26.3,26.31,26.26,26.27,31400.0,21.0748,21.0828,21.0428,21.0508,31400.0
2008-07-15 09:50:00,26.25,26.25,26.18,26.22,82200.0,21.0348,21.0348,20.9787,21.0107,82200.0
2008-07-15 09:55:00,26.21,26.25,26.18,26.22,85700.0,21.0027,21.0348,20.9787,21.0107,85700.0
2008-07-15 10:00:00,26.23,26.23,26.01,26.04,100600.0,21.0187,21.0187,20.8424,20.8665,100600.0
2008-07-15 10:05:00,26.04,26.04,25.93,26.0,45400.0,20.8665,20.8665,20.7783,20.8344,45400.0
2008-07-15 10:10:00,26.01,26.07,25.98,26.07,65500.0,20.8424,20.8905,20.8184,20.8905,65500.0
2008-07-15 10:15:00,26.07,26.08,26.03,26.08,41200.0,20.8905,20.8985,20.8585,20.8985,41200.0
2008-07-15 10:20:00,26.09,26.12,26.05,26.08,76500.0,20.9065,20.9306,20.8745,20.8985,76500.0
2008-07-15 10:25:00,26.07,26.07,26.01,26.05,42500.0,20.8905,20.8905,20.8424,20.8745,42500.0
2008-07-15 10:30:00,26.04,26.05,26.0,26.02,41600.0,20.8665,20.8745,20.8344,20.8505,41600.0
2008-07-15 10:35:00,26.02,26.06,26.02,26.05,36500.0,20.8505,20.8825,20.8505,20.8745,36500.0
2008-07-15 10:40:00,26.05,26.12,26.05,26.12,45500.0,20.8745,20.9306,20.8745,20.9306,45500.0
2008-07-15 10:45:00,26.12,26.19,26.1,26.18,83500.0,20.9306,20.9867,20.9146,20.9787,83500.0
2008-07-15 10:50:00,26.18,26.27,26.17,26.26,73000.0,20.9787,21.0508,20.9706,21.0428,73000.0
2008-07-15 10:55:00,26.26,26.29,26.24,26.24,20300.0,21.0428,21.0668,21.0267,21.0267,20300.0
2008-07-15 11:00:00,26.25,26.35,26.25,26.35,37500.0,21.0348,21.1149,21.0348,21.1149,37500.0
2008-07-15 11:05:00,26.37,26.64,26.37,26.58,140400.0,21.1309,21.3473,21.1309,21.2992,140400.0
2008-07-15 11:10:00,26.55,26.55,26.48,26.51,84500.0,21.2752,21.2752,21.2191,21.2431,84500.0
2008-07-15 11:15:00,26.52,26.6,26.5,26.6,82800.0,21.2511,21.3152,21.2351,21.3152,82800.0
2008-07-15 11:20:00,26.62,26.68,26.59,26.65,128500.0,21.3312,21.3793,21.3072,21.3553,128500.0
2008-07-15 11:25:00,26.65,26.7,26.51,26.51,52800.0,21.3553,21.3954,21.2431,21.2431,52800.0
2008-07-15 11:30:00,26.51,26.51,26.44,26.44,76000.0,21.2431,21.2431,21.187,21.187,76000.0
2008-07-15 11:35:00,26.43,26.5,26.43,26.46,48300.0,21.179,21.2351,21.179,21.203,48300.0
2008-07-15 11:40:00,26.47,26.52,26.45,26.45,56300.0,21.211,21.2511,21.195,21.195,56300.0
2008-07-15 11:45:00,26.46,26.47,26.42,26.46,33300.0,21.203,21.211,21.171,21.203,33300.0
2008-07-15 11:50:00,26.46,26.58,26.45,26.57,38000.0,21.203,21.2992,21.195,21.2912,38000.0
2008-07-15 11:55:00,26.58,26.72,26.57,26.7,87700.0,21.2992,21.4114,21.2912,21.3954,87700.0
2008-07-15 12:00:00,26.69,26.75,26.64,26.75,111900.0,21.3873,21.4354,21.3473,21.4354,111900.0
2008-07-15 12:05:00,26.75,26.81,26.66,26.69,72100.0,21.4354,21.4835,21.3633,21.3873,72100.0
2008-07-15 12:10:00,26.67,26.75,26.64,26.75,71500.0,21.3713,21.4354,21.3473,21.4354,71500.0
2008-07-15 12:15:00,26.76,26.8,26.69,26.8,60600.0,21.4434,21.4755,21.3873,21.4755,60600.0
2008-07-15 12:20:00,26.81,26.85,26.76,26.76,68400.0,21.4835,21.5155,21.4434,21.4434,68400.0
2008-07-15 12:25:00,26.76,26.83,26.73,26.81,80900.0,21.4434,21.4995,21.4194,21.4835,80900.0
2008-07-15 12:30:00,26.81,26.95,26.81,26.94,119700.0,21.4835,21.5957,21.4835,21.5877,119700.0
2008-07-15 12:35:00,26.95,26.95,26.89,26.92,204200.0,21.5957,21.5957,21.5476,21.5716,204200.0
2008-07-15 12:40:00,26.92,27.0,26.92,26.96,64100.0,21.5716,21.6357,21.5716,21.6037,64100.0
2008-07-15 12:45:00,26.95,26.95,26.82,26.82,20400.0,21.5957,21.5957,21.4915,21.4915,20400.0
2008-07-15 12:50:00,26.81,26.88,26.81,26.87,45600.0,21.4835,21.5396,21.4835,21.5316,45600.0
2008-07-15 12:55:00,26.86,26.98,26.85,26.98,55100.0,21.5236,21.6197,21.5155,21.6197,55100.0
2008-07-15 13:00:00,26.99,27.07,26.95,26.99,102400.0,21.6277,21.6918,21.5957,21.6277,102400.0
2008-07-15 13:05:00,27.0,27.05,26.98,27.0,72800.0,21.6357,21.6758,21.6197,21.6357,72800.0
2008-07-15 13:10:00,27.01,27.03,26.95,26.97,51400.0,21.6438,21.6598,21.5957,21.6117,51400.0
2008-07-15 13:15:00,26.96,26.96,26.9,26.9,23900.0,21.6037,21.6037,21.5556,21.5556,23900.0
2008-07-15 13:20:00,26.9,26.9,26.79,26.8,51700.0,21.5556,21.5556,21.4675,21.4755,51700.0
2008-07-15 13:25:00,26.8,26.8,26.73,26.76,25100.0,21.4755,21.4755,21.4194,21.4434,25100.0
2008-07-15 13:30:00,26.75,26.84,26.71,26.82,287500.0,21.4354,21.5075,21.4034,21.4915,287500.0
2008-07-15 13:35:00,26.82,26.83,26.75,26.75,329100.0,21.4915,21.4995,21.4354,21.4354,329100.0
2008-07-15 13:40:00,26.75,26.82,26.75,26.82,38500.0,21.4354,21.4915,21.4354,21.4915,38500.0
2008-07-15 13:45:00,26.82,26.9,26.8,26.9,32600.0,21.4915,21.5556,21.4755,21.5556,32600.0
2008-07-15 13:50:00,26.92,26.93,26.89,26.93,31900.0,21.5716,21.5797,21.5476,21.5797,31900.0
2008-07-15 13:55:00,26.95,26.96,26.9,26.91,20000.0,21.5957,21.6037,21.5556,21.5636,20000.0
2008-07-15 14:00:00,26.91,26.94,26.83,26.86,39600.0,21.5636,21.5877,21.4995,21.5236,39600.0
2008-07-15 14:05:00,26.86,26.87,26.8,26.82,37600.0,21.5236,21.5316,21.4755,21.4915,37600.0
2008-07-15 14:10:00,26.8,26.86,26.8,26.82,175000.0,21.4755,21.5236,21.4755,21.4915,175000.0
2008-07-15 14:15:00,26.81,26.97,26.81,26.93,57800.0,21.4835,21.6117,21.4835,21.5797,57800.0
2008-07-15 14:20:00,26.93,26.96,26.86,26.88,63200.0,21.5797,21.6037,21.5236,21.5396,63200.0
2008-07-15 14:25:00,26.89,26.93,26.87,26.9,53700.0,21.5476,21.5797,21.5316,21.5556,53700.0
2008-07-15 14:30:00,26.91,27.0,26.91,26.95,57600.0,21.5636,21.6357,21.5636,21.5957,57600.0
2008-07-15 14:35:00,26.96,26.97,26.91,26.92,32400.0,21.6037,21.6117,21.5636,21.5716,32400.0
2008-07-15 14:40:00,26.93,26.97,26.92,26.94,392100.0,21.5797,21.6117,21.5716,21.5877,392100.0
2008-07-15 14:45:00,26.94,26.98,26.94,26.97,61600.0,21.5877,21.6197,21.5877,21.6117,61600.0
2008-07-15 14:50:00,26.97,26.98,26.93,26.97,21100.0,21.6117,21.6197,21.5797,21.6117,21100.0
2008-07-15 14:55:00,26.98,27.02,26.97,27.0,39800.0,21.6197,21.6518,21.6117,21.6357,39800.0
2008-07-15 15:00:00,26.99,27.1,26.98,27.06,58100.0,21.6277,21.7159,21.6197,21.6838,58100.0
2008-07-15 15:05:00,27.07,27.11,27.05,27.1,61700.0,21.6918,21.7239,21.6758,21.7159,61700.0
2008-07-15 15:10:00,27.11,27.14,27.02,27.05,83000.0,21.7239,21.7479,21.6518,21.6758,83000.0
2008-07-15 15:15:00,27.04,27.06,26.99,27.06,58600.0,21.6678,21.6838,21.6277,21.6838,58600.0
2008-07-15 15:20:00,27.06,27.07,27.0,27.0,45000.0,21.6838,21.6918,21.6357,21.6357,45000.0
2008-07-15 15:25:00,27.0,27.0,26.91,26.91,47600.0,21.6357,21.6357,21.5636,21.5636,47600.0
2008-07-15 15:30:00,26.9,26.97,26.85,26.87,65700.0,21.5556,21.6117,21.5155,21.5316,65700.0
2008-07-15 15:35:00,26.87,26.92,26.83,26.87,80300.0,21.5316,21.5716,21.4995,21.5316,80300.0
2008-07-15 15:40:00,26.88,26.88,26.75,26.79,75800.0,21.5396,21.5396,21.4354,21.4675,75800.0
2008-07-15 15:45:00,26.79,26.84,26.75,26.77,67400.0,21.4675,21.5075,21.4354,21.4514,67400.0
2008-07-15 15:50:00,26.78,26.83,26.77,26.8,187000.0,21.4595,21.4995,21.4514,21.4755,187000.0
2008-07-15 15:55:00,26.8,26.81,26.73,26.73,84800.0,21.4755,21.4835,21.4194,21.4194,84800.0
2008-07-16 09:30:00,26.62,26.81,26.62,26.81,18000.0,21.3312,21.4835,21.3312,21.4835,18000.0
2008-07-16 09:35:00,26.8,26.83,26.66,26.67,62700.0,21.4755,21.4995,21.3633,21.3713,62700.0
2008-07-16 09:40:00,26.67,26.68,26.6,26.64,46100.0,21.3713,21.3793,21.3152,21.3473,46100.0
2008-07-16 09:45:00,26.64,26.64,26.53,26.57,43600.0,21.3473,21.3473,21.2591,21.2912,43600.0
2008-07-16 09:50:00,26.57,26.82,26.57,26.79,71300.0,21.2912,21.4915,21.2912,21.4675,71300.0
2008-07-16 09:55:00,26.81,26.92,26.81,26.9,31800.0,21.4835,21.5716,21.4835,21.5556,31800.0
2008-07-16 10:00:00,26.89,26.93,26.85,26.85,350400.0,21.5476,21.5797,21.5155,21.5155,350400.0
2008-07-16 10:05:00,26.84,26.84,26.73,26.78,70600.0,21.5075,21.5075,21.4194,21.4595,70600.0
2008-07-16 10:10:00,26.79,26.8,26.72,26.72,27400.0,21.4675,21.4755,21.4114,21.4114,27400.0
2008-07-16 10:15:00,26.73,26.75,26.65,26.65,36000.0,21.4194,21.4354,21.3553,21.3553,36000.0
2008-07-16 10:20:00,26.65,26.69,26.6,26.67,150700.0,21.3553,21.3873,21.3152,21.3713,150700.0
2008-07-16 10:25:00,26.68,26.77,26.68,26.75,41900.0,21.3793,21.4514,21.3793,21.4354,41900.0
2008-07-16 10:30:00,26.75,26.76,26.7,26.71,57000.0,21.4354,21.4434,21.3954,21.4034,57000.0
2008-07-16 10:35:00,26.72,27.12,26.72,27.12,205700.0,21.4114,21.7319,21.4114,21.7319,205700.0
2008-07-16 10:40:00,27.12,27.24,27.12,27.22,276600.0,21.7319,21.8281,21.7319,21.812,276600.0
2008-07-16 10:45:00,27.21,27.28,27.18,27.21,78600.0,21.804,21.8601,21.78,21.804,78600.0
2008-07-16 10:50:00,27.21,27.25,27.19,27.22,49900.0,21.804,21.8361,21.788,21.812,49900.0
2008-07-16 10:55:00,27.22,27.28,27.22,27.27,79900.0,21.812,21.8601,21.812,21.8521,79900.0
2008-07-16 11:00:00,27.27,27.39,27.27,27.39,72000.0,21.8521,21.9483,21.8521,21.9483,72000.0
2008-07-16 11:05:00,27.39,27.48,27.39,27.47,56800.0,21.9483,22.0204,21.9483,22.0124,56800.0
2008-07-16 11:10:00,27.46,27.49,27.46,27.49,48000.0,22.0044,22.0284,22.0044,22.0284,48000.0
2008-07-16 11:15:00,27.49,27.5,27.45,27.47,315000.0,22.0284,22.0364,21.9963,22.0124,315000.0
2008-07-16 11:20:00,27.46,27.47,27.36,27.36,64200.0,22.0044,22.0124,21.9242,21.9242,64200.0
2008-07-16 11:25:00,27.36,27.38,27.34,27.35,71600.0,21.9242,21.9403,21.9082,21.9162,71600.0
2008-07-16 11:30:00,27.34,27.4,27.34,27.39,133500.0,21.9082,21.9563,21.9082,21.9483,133500.0
2008-07-16 11:35:00,27.39,27.4,27.34,27.34,208900.0,21.9483,21.9563,21.9082,21.9082,208900.0
2008-07-16 11:40:00,27.34,27.35,27.29,27.29,70500.0,21.9082,21.9162,21.8681,21.8681,70500.0
2008-07-16 11:45:00,27.29,27.33,27.27,27.3,78900.0,21.8681,21.9002,21.8521,21.8761,78900.0
2008-07-16 11:50:00,27.3,27.37,27.3,27.34,56900.0,21.8761,21.9322,21.8761,21.9082,56900.0
2008-07-16 11:55:00,27.35,27.39,27.35,27.36,45600.0,21.9162,21.9483,21.9162,21.9242,45600.0
2008-07-16 12:00:00,27.35,27.36,27.3,27.33,102100.0,21.9162,21.9242,21.8761,21.9002,102100.0
2008-07-16 12:05:00,27.33,27.35,27.29,27.29,27900.0,21.9002,21.9162,21.8681,21.8681,27900.0
2008-07-16 12:10:00,27.29,27.37,27.27,27.37,82000.0,21.8681,21.9322,21.8521,21.9322,82000.0
2008-07-16 12:15:00,27.37,27.4,27.36,27.39,59500.0,21.9322,21.9563,21.9242,21.9483,59500.0
2008-07-16 12:20:00,27.39,27.41,27.33,27.38,146200.0,21.9483,21.9643,21.9002,21.9403,146200.0
2008-07-16 12:25:00,27.39,27.46,27.39,27.46,117700.0,21.9483,22.0044,21.9483,22.0044,117700.0
2008-07-16 12:30:00,27.46,27.48,27.45,27.48,50200.0,22.0044,22.0204,21.9963,22.0204,50200.0
2008-07-16 12:35:00,27.47,27.5,27.44,27.44,43600.0,22.0124,22.0364,21.9883,21.9883,43600.0
2008-07-16 12:40:00,27.44,27.47,27.44,27.47,24400.0,21.9883,22.0124,21.9883,22.0124,24400.0
2008-07-16 12:45:00,27.48,27.5,27.46,27.47,42100.0,22.0204,22.0364,22.0044,22.0124,42100.0
2008-07-16 12:50:00,27.47,27.5,27.47,27.5,44000.0,22.0124,22.0364,22.0124,22.0364,44000.0
2008-07-16 12:55:00,27.49,27.51,27.48,27.49,85700.0,22.0284,22.0444,22.0204,22.0284,85700.0
2008-07-16 13:00:00,27.49,27.58,27.48,27.56,83600.0,22.0284,22.1005,22.0204,22.0845,83600.0
2008-07-16 13:05:00,27.58,27.58,27.56,27.57,342700.0,22.1005,22.1005,22.0845,22.0925,342700.0
2008-07-16 13:10:00,27.57,27.57,27.49,27.51,77700.0,22.0925,22.0925,22.0284,22.0444,77700.0
2008-07-16 13:15:00,27.52,27.56,27.52,27.53,40900.0,22.0524,22.0845,22.0524,22.0604,40900.0
2008-07-16 13:20:00,27.52,27.6,27.52,27.6,44100.0,22.0524,22.1165,22.0524,22.1165,44100.0
2008-07-16 13:25:00,27.59,27.61,27.58,27.6,24800.0,22.1085,22.1246,22.1005,22.1165,24800.0
2008-07-16 13:30:00,27.59,27.61,27.58,27.58,40300.0,22.1085,22.1246,22.1005,22.1005,40300.0
2008-07-16 13:35:00,27.58,27.58,27.56,27.56,45800.0,22.1005,22.1005,22.0845,22.0845,45800.0
2008-07-16 13:40:00,27.57,27.58,27.56,27.58,23300.0,22.0925,22.1005,22.0845,22.1005,23300.0
2008-07-16 13:45:00,27.59,27.6,27.53,27.53,33300.0,22.1085,22.1165,22.0604,22.0604,33300.0
2008-07-16 13:50:00,27.54,27.55,27.52,27.55,34900.0,22.0685,22.0765,22.0524,22.0765,34900.0
2008-07-16 13:55:00,27.55,27.59,27.55,27.59,29700.0,22.0765,22.1085,22.0765,22.1085,29700.0
2008-07-16 14:00:00,27.58,27.63,27.5,27.58,254100.0,22.1005,22.1406,22.0364,22.1005,254100.0
2008-07-16 14:05:00,27.58,27.58,27.47,27.5,64100.0,22.1005,22.1005,22.0124,22.0364,64100.0
2008-07-16 14:10:00,27.5,27.6,27.5,27.6,85000.0,22.0364,22.1165,22.0364,22.1165,85000.0
2008-07-16 14:15:00,27.6,27.7,27.6,27.68,86200.0,22.1165,22.1967,22.1165,22.1806,86200.0
2008-07-16 14:20:00,27.68,27.75,27.66,27.75,100300.0,22.1806,22.2367,22.1646,22.2367,100300.0
2008-07-16 14:25:00,27.75,27.76,27.69,27.71,33100.0,22.2367,22.2448,22.1887,22.2047,33100.0
2008-07-16 14:30:00,27.71,27.76,27.71,27.74,39400.0,22.2047,22.2448,22.2047,22.2287,39400.0
2008-07-16 14:35:00,27.75,27.81,27.73,27.79,109700.0,22.2367,22.2848,22.2207,22.2688,109700.0
2008-07-16 14:40:00,27.79,27.81,27.76,27.76,109100.0,22.2688,22.2848,22.2448,22.2448,109100.0
2008-07-16 14:45:00,27.75,27.77,27.72,27.76,65500.0,22.2367,22.2528,22.2127,22.2448,65500.0
2008-07-16 14:50:00,27.77,27.8,27.76,27.78,104400.0,22.2528,22.2768,22.2448,22.2608,104400.0
2008-07-16 14:55:00,27.79,27.83,27.76,27.81,58200.0,22.2688,22.3008,22.2448,22.2848,58200.0
2008-07-16 15:00:00,27.81,27.85,27.78,27.85,55700.0,22.2848,22.3169,22.2608,22.3169,55700.0
2008-07-16 15:05:00,27.85,27.85,27.81,27.82,93600.0,22.3169,22.3169,22.2848,22.2928,93600.0
2008-07-16 15:10:00,27.82,27.82,27.79,27.82,54100.0,22.2928,22.2928,22.2688,22.2928,54100.0
2008-07-16 15:15:00,27.83,27.84,27.8,27.82,40100.0,22.3008,22.3089,22.2768,22.2928,40100.0
2008-07-16 15:20:00,27.83,27.9,27.83,27.89,65900.0,22.3008,22.3569,22.3008,22.3489,65900.0
2008-07-16 15:25:00,27.89,27.92,27.89,27.91,69200.0,22.3489,22.373,22.3489,22.365,69200.0
2008-07-16 15:30:00,27.91,27.92,27.87,27.9,129200.0,22.365,22.373,22.3329,22.3569,129200.0
2008-07-16 15:35:00,27.9,27.92,27.87,27.92,134500.0,22.3569,22.373,22.3329,22.373,134500.0
2008-07-16 15:40:00,27.92,27.94,27.89,27.91,366100.0,22.373,22.389,22.3489,22.365,366100.0
2008-07-16 15:45:00,27.9,27.92,27.88,27.91,124800.0,22.3569,22.373,22.3409,22.365,124800.0
2008-07-16 15:50:00,27.9,27.91,27.89,27.89,67500.0,22.3569,22.365,22.3489,22.3489,67500.0
2008-07-16 15:55:00,27.89,27.92,27.86,27.92,255800.0,22.3489,22.373,22.3249,22.373,255800.0
2008-07-17 09:30:00,28.0,28.0,27.82,27.83,178800.0,22.4371,22.4371,22.2928,22.3008,178800.0
2008-07-17 09:35:00,27.83,27.93,27.83,27.92,102900.0,22.3008,22.381,22.3008,22.373,102900.0
2008-07-17 09:40:00,27.92,28.13,27.92,28.13,48800.0,22.373,22.5412,22.373,22.5412,48800.0
2008-07-17 09:45:00,28.14,28.15,27.99,27.99,253800.0,22.5493,22.5573,22.4291,22.4291,253800.0
2008-07-17 09:50:00,28.0,28.02,27.93,27.94,305900.0,22.4371,22.4531,22.381,22.389,305900.0
2008-07-17 09:55:00,27.93,27.93,27.82,27.86,153300.0,22.381,22.381,22.2928,22.3249,153300.0
2008-07-17 10:00:00,27.85,27.93,27.81,27.81,244000.0,22.3169,22.381,22.2848,22.2848,244000.0
2008-07-17 10:05:00,27.81,27.81,27.62,27.66,106500.0,22.2848,22.2848,22.1326,22.1646,106500.0
2008-07-17 10:10:00,27.66,27.68,27.63,27.66,74000.0,22.1646,22.1806,22.1406,22.1646,74000.0
2008-07-17 10:15:00,27.67,27.82,27.67,27.82,72700.0,22.1726,22.2928,22.1726,22.2928,72700.0
2008-07-17 10:20:00,27.82,27.82,27.75,27.79,36600.0,22.2928,22.2928,22.2367,22.2688,36600.0
2008-07-17 10:25:00,27.78,27.82,27.72,27.75,115200.0,22.2608,22.2928,22.2127,22.2367,115200.0
2008-07-17 10:30:00,27.75,27.76,27.7,27.76,40100.0,22.2367,22.2448,22.1967,22.2448,40100.0
2008-07-17 10:35:00,27.77,27.92,27.77,27.88,122700.0,22.2528,22.373,22.2528,22.3409,122700.0
2008-07-17 10:40:00,27.87,27.87,27.72,27.73,51000.0,22.3329,22.3329,22.2127,22.2207,51000.0
2008-07-17 10:45:00,27.72,27.76,27.7,27.76,62000.0,22.2127,22.2448,22.1967,22.2448,62000.0
2008-07-17 10:50:00,27.75,27.76,27.67,27.68,70100.0,22.2367,22.2448,22.1726,22.1806,70100.0
2008-07-17 10:55:00,27.69,27.71,27.68,27.71,45800.0,22.1887,22.2047,22.1806,22.2047,45800.0
2008-07-17 11:00:00,27.71,27.73,27.64,27.64,52400.0,22.2047,22.2207,22.1486,22.1486,52400.0
2008-07-17 11:05:00,27.63,27.63,27.55,27.55,34300.0,22.1406,22.1406,22.0765,22.0765,34300.0
2008-07-17 11:10:00,27.55,27.63,27.49,27.63,117000.0,22.0765,22.1406,22.0284,22.1406,117000.0
2008-07-17 11:15:00,27.63,27.66,27.62,27.62,56700.0,22.1406,22.1646,22.1326,22.1326,56700.0
2008-07-17 11:20:00,27.62,27.7,27.59,27.7,77700.0,22.1326,22.1967,22.1085,22.1967,77700.0
2008-07-17 11:25:00,27.7,27.8,27.7,27.79,112600.0,22.1967,22.2768,22.1967,22.2688,112600.0
2008-07-17 11:30:00,27.79,27.79,27.73,27.76,78300.0,22.2688,22.2688,22.2207,22.2448,78300.0
2008-07-17 11:35:00,27.75,27.83,27.75,27.81,98600.0,22.2367,22.3008,22.2367,22.2848,98600.0
2008-07-17 11:40:00,27.82,27.93,27.81,27.92,97100.0,22.2928,22.381,22.2848,22.373,97100.0
2008-07-17 11:45:00,27.91,27.94,27.89,27.9,79600.0,22.365,22.389,22.3489,22.3569,79600.0
2008-07-17 11:50:00,27.9,27.94,27.9,27.93,60300.0,22.3569,22.389,22.3569,22.381,60300.0
2008-07-17 11:55:00,27.93,27.96,27.91,27.94,70300.0,22.381,22.405,22.365,22.389,70300.0
2008-07-17 12:00:00,27.94,27.94,27.87,27.87,49800.0,22.389,22.389,22.3329,22.3329,49800.0
2008-07-17 12:05:00,27.88,27.89,27.87,27.87,21400.0,22.3409,22.3489,22.3329,22.3329,21400.0
2008-07-17 12:10:00,27.88,27.91,27.88,27.9,88400.0,22.3409,22.365,22.3409,22.3569,88400.0
2008-07-17 12:15:00,27.91,27.91,27.85,27.89,40000.0,22.365,22.365,22.3169,22.3489,40000.0
2008-07-17 12:20:00,27.89,27.92,27.89,27.9,12500.0,22.3489,22.373,22.3489,22.3569,12500.0
2008-07-17 12:25:00,27.9,27.91,27.89,27.9,22000.0,22.3569,22.365,22.3489,22.3569,22000.0
2008-07-17 12:30:00,27.9,27.9,27.85,27.85,30400.0,22.3569,22.3569,22.3169,22.3169,30400.0
2008-07-17 12:35:00,27.85,27.86,27.81,27.81,51200.0,22.3169,22.3249,22.2848,22.2848,51200.0
2008-07-17 12:40:00,27.81,27.83,27.81,27.82,15400.0,22.2848,22.3008,22.2848,22.2928,15400.0
2008-07-17 12:45:00,27.82,27.91,27.82,27.91,26000.0,22.2928,22.365,22.2928,22.365,26000.0
2008-07-17 12:50:00,27.91,27.99,27.91,27.98,16200.0,22.365,22.4291,22.365,22.421,16200.0
2008-07-17 12:55:00,27.98,28.04,27.98,28.0,70300.0,22.421,22.4691,22.421,22.4371,70300.0
2008-07-17 13:00:00,28.01,28.01,27.93,27.96,39700.0,22.4451,22.4451,22.381,22.405,39700.0
2008-07-17 13:05:00,27.96,28.05,27.96,28.05,26400.0,22.405,22.4771,22.405,22.4771,26400.0
2008-07-17 13:10:00,28.05,28.19,28.03,28.19,119100.0,22.4771,22.5893,22.4611,22.5893,119100.0
2008-07-17 13:15:00,28.18,28.33,28.18,28.32,108600.0,22.5813,22.7015,22.5813,22.6935,108600.0
2008-07-17 13:20:00,28.31,28.31,28.24,28.28,130200.0,22.6855,22.6855,22.6294,22.6614,130200.0
2008-07-17 13:25:00,28.28,28.28,28.24,28.26,26900.0,22.6614,22.6614,22.6294,22.6454,26900.0
2008-07-17 13:30:00,28.26,28.35,28.26,28.34,45100.0,22.6454,22.7175,22.6454,22.7095,45100.0
2008-07-17 13:35:00,28.36,28.44,28.35,28.43,132400.0,22.7255,22.7897,22.7175,22.7816,132400.0
2008-07-17 13:40:00,28.43,28.51,28.43,28.47,151400.0,22.7816,22.8457,22.7816,22.8137,151400.0
2008-07-17 13:45:00,28.48,28.48,28.44,28.47,63600.0,22.8217,22.8217,22.7897,22.8137,63600.0
2008-07-17 13:50:00,28.49,28.52,28.47,28.47,31400.0,22.8297,22.8538,22.8137,22.8137,31400.0
2008-07-17 13:55:00,28.48,28.51,28.48,28.51,32100.0,22.8217,22.8457,22.8217,22.8457,32100.0
2008-07-17 14:00:00,28.51,28.52,28.49,28.51,21800.0,22.8457,22.8538,22.8297,22.8457,21800.0
2008-07-17 14:05:00,28.52,28.58,28.52,28.56,130200.0,22.8538,22.9018,22.8538,22.8858,130200.0
2008-07-17 14:10:00,28.56,28.61,28.56,28.59,272200.0,22.8858,22.9259,22.8858,22.9099,272200.0
2008-07-17 14:15:00,28.59,28.61,28.57,28.61,186200.0,22.9099,22.9259,22.8938,22.9259,186200.0
2008-07-17 14:20:00,28.61,28.65,28.61,28.61,229700.0,22.9259,22.9579,22.9259,22.9259,229700.0
2008-07-17 14:25:00,28.6,28.68,28.59,28.68,25900.0,22.9179,22.982,22.9099,22.982,25900.0
2008-07-17 14:30:00,28.68,28.68,28.62,28.62,160200.0,22.982,22.982,22.9339,22.9339,160200.0
2008-07-17 14:35:00,28.61,28.62,28.58,28.61,157800.0,22.9259,22.9339,22.9018,22.9259,157800.0
2008-07-17 14:40:00,28.62,28.63,28.58,28.62,201600.0,22.9339,22.9419,22.9018,22.9339,201600.0
2008-07-17 14:45:00,28.62,28.62,28.59,28.6,40800.0,22.9339,22.9339,22.9099,22.9179,40800.0
2008-07-17 14:50:00,28.6,28.66,28.6,28.63,31500.0,22.9179,22.9659,22.9179,22.9419,31500.0
2008-07-17 14:55:00,28.62,28.63,28.53,28.56,88100.0,22.9339,22.9419,22.8618,22.8858,88100.0
2008-07-17 15:00:00,28.57,28.65,28.57,28.62,70700.0,22.8938,22.9579,22.8938,22.9339,70700.0
2008-07-17 15:05:00,28.63,28.65,28.6,28.6,87400.0,22.9419,22.9579,22.9179,22.9179,87400.0
2008-07-17 15:10:00,28.59,28.65,28.59,28.65,75900.0,22.9099,22.9579,22.9099,22.9579,75900.0
2008-07-17 15:15:00,28.66,28.66,28.63,28.64,98300.0,22.9659,22.9659,22.9419,22.9499,98300.0
2008-07-17 15:20:00,28.65,28.69,28.65,28.68,319300.0,22.9579,22.99,22.9579,22.982,319300.0
2008-07-17 15:25:00,28.67,28.68,28.6,28.62,261400.0,22.974,22.982,22.9179,22.9339,261400.0
2008-07-17 15:30:00,28.62,28.65,28.59,28.6,97700.0,22.9339,22.9579,22.9099,22.9179,97700.0
2008-07-17 15:35:00,28.61,28.61,28.52,28.53,222500.0,22.9259,22.9259,22.8538,22.8618,222500.0
2008-07-17 15:40:00,28.52,28.59,28.51,28.58,226200.0,22.8538,22.9099,22.8457,22.9018,226200.0
2008-07-17 15:45:00,28.58,28.63,28.57,28.61,174400.0,22.9018,22.9419,22.8938,22.9259,174400.0
2008-07-17 15:50:00,28.61,28.61,28.57,28.57,203800.0,22.9259,22.9259,22.8938,22.8938,203800.0
2008-07-17 15:55:00,28.57,28.6,28.54,28.57,311800.0,22.8938,22.9179,22.8698,22.8938,311800.0
2008-07-18 09:30:00,28.59,28.84,28.42,28.44,42500.0,22.9099,23.1102,22.7736,22.7897,42500.0
2008-07-18 09:35:00,28.44,28.45,28.37,28.4,32200.0,22.7897,22.7977,22.7336,22.7576,32200.0
2008-07-18 09:40:00,28.4,28.42,28.28,28.28,99700.0,22.7576,22.7736,22.6614,22.6614,99700.0
2008-07-18 09:45:00,28.31,28.39,28.27,28.37,68700.0,22.6855,22.7496,22.6534,22.7336,68700.0
2008-07-18 09:50:00,28.37,28.37,28.18,28.19,100000.0,22.7336,22.7336,22.5813,22.5893,100000.0
2008-07-18 09:55:00,28.18,28.26,28.17,28.25,573700.0,22.5813,22.6454,22.5733,22.6374,573700.0
2008-07-18 10:00:00,28.26,28.26,28.17,28.19,78700.0,22.6454,22.6454,22.5733,22.5893,78700.0
2008-07-18 10:05:00,28.19,28.33,28.18,28.32,123500.0,22.5893,22.7015,22.5813,22.6935,123500.0
2008-07-18 10:10:00,28.33,28.35,28.3,28.33,76700.0,22.7015,22.7175,22.6775,22.7015,76700.0
2008-07-18 10:15:00,28.33,28.34,28.3,28.31,93000.0,22.7015,22.7095,22.6775,22.6855,93000.0
2008-07-18 10:20:00,28.3,28.31,28.26,28.28,64200.0,22.6775,22.6855,22.6454,22.6614,64200.0
2008-07-18 10:25:00,28.28,28.37,28.28,28.36,72100.0,22.6614,22.7336,22.6614,22.7255,72100.0
2008-07-18 10:30:00,28.36,28.4,28.31,28.37,95900.0,22.7255,22.7576,22.6855,22.7336,95900.0
2008-07-18 10:35:00,28.37,28.38,28.32,28.32,25300.0,22.7336,22.7416,22.6935,22.6935,25300.0
2008-07-18 10:40:00,28.32,28.42,28.3,28.41,33300.0,22.6935,22.7736,22.6775,22.7656,33300.0
2008-07-18 10:45:00,28.41,28.55,28.41,28.55,161500.0,22.7656,22.8778,22.7656,22.8778,161500.0
2008-07-18 10:50:00,28.56,28.6,28.55,28.58,52500.0,22.8858,22.9179,22.8778,22.9018,52500.0
2008-07-18 10:55:00,28.59,28.63,28.58,28.58,47000.0,22.9099,22.9419,22.9018,22.9018,47000.0
2008-07-18 11:00:00,28.59,28.62,28.59,28.6,31500.0,22.9099,22.9339,22.9099,22.9179,31500.0
2008-07-18 11:05:00,28.61,28.64,28.59,28.62,35100.0,22.9259,22.9499,22.9099,22.9339,35100.0
2008-07-18 11:10:00,28.62,28.75,28.62,28.75,74400.0,22.9339,23.0381,22.9339,23.0381,74400.0
2008-07-18 11:15:00,28.75,28.81,28.74,28.77,47700.0,23.0381,23.0861,23.0301,23.0541,47700.0
2008-07-18 11:20:00,28.77,28.83,28.77,28.79,71800.0,23.0541,23.1022,23.0541,23.0701,71800.0
2008-07-18 11:25:00,28.78,28.79,28.73,28.73,41800.0,23.0621,23.0701,23.022,23.022,41800.0
2008-07-18 11:30:00,28.73,28.74,28.66,28.67,28300.0,23.022,23.0301,22.9659,22.974,28300.0
2008-07-18 11:35:00,28.68,28.68,28.65,28.65,21700.0,22.982,22.982,22.9579,22.9579,21700.0
2008-07-18 11:40:00,28.64,28.67,28.63,28.64,36700.0,22.9499,22.974,22.9419,22.9499,36700.0
2008-07-18 11:45:00,28.63,28.64,28.61,28.61,112900.0,22.9419,22.9499,22.9259,22.9259,112900.0
2008-07-18 11:50:00,28.61,28.61,28.55,28.56,42600.0,22.9259,22.9259,22.8778,22.8858,42600.0
2008-07-18 11:55:00,28.56,28.56,28.52,28.55,31100.0,22.8858,22.8858,22.8538,22.8778,31100.0
2008-07-18 12:00:00,28.55,28.6,28.55,28.59,49000.0,22.8778,22.9179,22.8778,22.9099,49000.0
2008-07-18 12:05:00,28.59,28.59,28.52,28.52,33700.0,22.9099,22.9099,22.8538,22.8538,33700.0
2008-07-18 12:10:00,28.52,28.53,28.45,28.46,221300.0,22.8538,22.8618,22.7977,22.8057,221300.0
2008-07-18 12:15:00,28.45,28.47,28.44,28.45,47700.0,22.7977,22.8137,22.7897,22.7977,47700.0
2008-07-18 12:20:00,28.46,28.52,28.45,28.52,37500.0,22.8057,22.8538,22.7977,22.8538,37500.0
2008-07-18 12:25:00,28.52,28.54,28.48,28.48,8700.0,22.8538,22.8698,22.8217,22.8217,8700.0
2008-07-18 12:30:00,28.47,28.47,28.39,28.39,18000.0,22.8137,22.8137,22.7496,22.7496,18000.0
2008-07-18 12:35:00,28.39,28.47,28.39,28.46,32100.0,22.7496,22.8137,22.7496,22.8057,32100.0
2008-07-18 12:40:00,28.46,28.47,28.45,28.47,20700.0,22.8057,22.8137,22.7977,22.8137,20700.0
2008-07-18 12:45:00,28.48,28.49,28.47,28.47,7200.0,22.8217,22.8297,22.8137,22.8137,7200.0
2008-07-18 12:50:00,28.47,28.48,28.44,28.44,141700.0,22.8137,22.8217,22.7897,22.7897,141700.0
2008-07-18 12:55:00,28.44,28.44,28.37,28.38,144100.0,22.7897,22.7897,22.7336,22.7416,144100.0
2008-07-18 13:00:00,28.39,28.43,28.39,28.41,45000.0,22.7496,22.7816,22.7496,22.7656,45000.0
2008-07-18 13:05:00,28.42,28.43,28.4,28.41,22600.0,22.7736,22.7816,22.7576,22.7656,22600.0
2008-07-18 13:10:00,28.41,28.43,28.37,28.42,69200.0,22.7656,22.7816,22.7336,22.7736,69200.0
2008-07-18 13:15:00,28.41,28.47,28.41,28.45,34300.0,22.7656,22.8137,22.7656,22.7977,34300.0
2008-07-18 13:20:00,28.45,28.53,28.45,28.53,13600.0,22.7977,22.8618,22.7977,22.8618,13600.0
2008-07-18 13:25:00,28.53,28.54,28.46,28.51,47700.0,22.8618,22.8698,22.8057,22.8457,47700.0
2008-07-18 13:30:00,28.51,28.58,28.46,28.57,44300.0,22.8457,22.9018,22.8057,22.8938,44300.0
2008-07-18 13:35:00,28.56,28.57,28.54,28.54,15600.0,22.8858,22.8938,22.8698,22.8698,15600.0
2008-07-18 13:40:00,28.53,28.57,28.52,28.52,51000.0,22.8618,22.8938,22.8538,22.8538,51000.0
2008-07-18 13:45:00,28.52,28.55,28.51,28.54,35000.0,22.8538,22.8778,22.8457,22.8698,35000.0
2008-07-18 13:50:00,28.53,28.55,28.49,28.51,25800.0,22.8618,22.8778,22.8297,22.8457,25800.0
2008-07-18 13:55:00,28.51,28.53,28.5,28.5,26100.0,22.8457,22.8618,22.8377,22.8377,26100.0
2008-07-18 14:00:00,28.5,28.51,28.47,28.5,44600.0,22.8377,22.8457,22.8137,22.8377,44600.0
2008-07-18 14:05:00,28.5,28.52,28.48,28.49,29800.0,22.8377,22.8538,22.8217,22.8297,29800.0
2008-07-18 14:10:00,28.5,28.6,28.5,28.6,25400.0,22.8377,22.9179,22.8377,22.9179,25400.0
2008-07-18 14:15:00,28.61,28.61,28.58,28.6,89400.0,22.9259,22.9259,22.9018,22.9179,89400.0
2008-07-18 14:20:00,28.59,28.6,28.54,28.55,517900.0,22.9099,22.9179,22.8698,22.8778,517900.0
2008-07-18 14:25:00,28.54,28.56,28.52,28.53,92500.0,22.8698,22.8858,22.8538,22.8618,92500.0
2008-07-18 14:30:00,28.53,28.54,28.47,28.48,51200.0,22.8618,22.8698,22.8137,22.8217,51200.0
2008-07-18 14:35:00,28.47,28.51,28.47,28.5,46500.0,22.8137,22.8457,22.8137,22.8377,46500.0
2008-07-18 14:40:00,28.51,28.54,28.5,28.51,64100.0,22.8457,22.8698,22.8377,22.8457,64100.0
2008-07-18 14:45:00,28.51,28.51,28.48,28.48,57700.0,22.8457,22.8457,22.8217,22.8217,57700.0
2008-07-18 14:50:00,28.49,28.5,28.43,28.45,107600.0,22.8297,22.8377,22.7816,22.7977,107600.0
2008-07-18 14:55:00,28.45,28.49,28.44,28.48,43000.0,22.7977,22.8297,22.7897,22.8217,43000.0
2008-07-18 15:00:00,28.47,28.49,28.45,28.48,52500.0,22.8137,22.8297,22.7977,22.8217,52500.0
2008-07-18 15:05:00,28.49,28.49,28.45,28.47,59300.0,22.8297,22.8297,22.7977,22.8137,59300.0
2008-07-18 15:10:00,28.48,28.53,28.47,28.52,55700.0,22.8217,22.8618,22.8137,22.8538,55700.0
2008-07-18 15:15:00,28.52,28.52,28.45,28.45,280700.0,22.8538,22.8538,22.7977,22.7977,280700.0
2008-07-18 15:20:00,28.47,28.53,28.47,28.51,67100.0,22.8137,22.8618,22.8137,22.8457,67100.0
2008-07-18 15:25:00,28.51,28.51,28.49,28.5,37300.0,22.8457,22.8457,22.8297,22.8377,37300.0
2008-07-18 15:30:00,28.51,28.57,28.51,28.56,89100.0,22.8457,22.8938,22.8457,22.8858,89100.0
2008-07-18 15:35:00,28.56,28.57,28.54,28.56,71500.0,22.8858,22.8938,22.8698,22.8858,71500.0
2008-07-18 15:40:00,28.57,28.6,28.54,28.55,48700.0,22.8938,22.9179,22.8698,22.8778,48700.0
2008-07-18 15:45:00,28.56,28.6,28.56,28.58,53000.0,22.8858,22.9179,22.8858,22.9018,53000.0
2008-07-18 15:50:00,28.57,28.59,28.54,28.58,793500.0,22.8938,22.9099,22.8698,22.9018,793500.0
2008-07-18 15:55:00,28.58,28.59,28.55,28.55,217800.0,22.9018,22.9099,22.8778,22.8778,217800.0
2008-07-21 09:30:00,28.7,28.7,28.51,28.55,401300.0,22.998,22.998,22.8457,22.8778,401300.0
2008-07-21 09:35:00,28.55,28.69,28.5,28.67,286000.0,22.8778,22.99,22.8377,22.974,286000.0
2008-07-21 09:40:00,28.67,28.73,28.65,28.66,113300.0,22.974,23.022,22.9579,22.9659,113300.0
2008-07-21 09:45:00,28.66,28.7,28.62,28.62,64500.0,22.9659,22.998,22.9339,22.9339,64500.0
2008-07-21 09:50:00,28.63,28.68,28.59,28.68,64800.0,22.9419,22.982,22.9099,22.982,64800.0
2008-07-21 09:55:00,28.67,28.68,28.6,28.6,46000.0,22.974,22.982,22.9179,22.9179,46000.0
2008-07-21 10:00:00,28.61,28.66,28.45,28.48,77200.0,22.9259,22.9659,22.7977,22.8217,77200.0
2008-07-21 10:05:00,28.48,28.48,28.39,28.44,44400.0,22.8217,22.8217,22.7496,22.7897,44400.0
2008-07-21 10:10:00,28.44,28.51,28.44,28.51,50100.0,22.7897,22.8457,22.7897,22.8457,50100.0
2008-07-21 10:15:00,28.5,28.53,28.49,28.51,58700.0,22.8377,22.8618,22.8297,22.8457,58700.0
2008-07-21 10:20:00,28.5,28.5,28.38,28.38,56100.0,22.8377,22.8377,22.7416,22.7416,56100.0
2008-07-21 10:25:00,28.38,28.44,28.35,28.37,92900.0,22.7416,22.7897,22.7175,22.7336,92900.0
2008-07-21 10:30:00,28.37,28.37,28.3,28.3,114900.0,22.7336,22.7336,22.6775,22.6775,114900.0
2008-07-21 10:35:00,28.3,28.33,28.28,28.31,64000.0,22.6775,22.7015,22.6614,22.6855,64000.0
2008-07-21 10:40:00,28.31,28.37,28.3,28.35,36900.0,22.6855,22.7336,22.6775,22.7175,36900.0
2008-07-21 10:45:00,28.35,28.37,28.28,28.32,73500.0,22.7175,22.7336,22.6614,22.6935,73500.0
2008-07-21 10:50:00,28.33,28.33,28.26,28.28,68700.0,22.7015,22.7015,22.6454,22.6614,68700.0
2008-07-21 10:55:00,28.28,28.28,28.21,28.23,58900.0,22.6614,22.6614,22.6053,22.6214,58900.0
2008-07-21 11:00:00,28.22,28.22,28.18,28.21,63700.0,22.6134,22.6134,22.5813,22.6053,63700.0
2008-07-21 11:05:00,28.2,28.3,28.19,28.3,47300.0,22.5973,22.6775,22.5893,22.6775,47300.0
2008-07-21 11:10:00,28.29,28.32,28.23,28.23,61300.0,22.6695,22.6935,22.6214,22.6214,61300.0
2008-07-21 11:15:00,28.22,28.23,28.22,28.23,15200.0,22.6134,22.6214,22.6134,22.6214,15200.0
2008-07-21 11:20:00,28.23,28.3,28.22,28.3,17600.0,22.6214,22.6775,22.6134,22.6775,17600.0
2008-07-21 11:25:00,28.3,28.31,28.28,28.28,25700.0,22.6775,22.6855,22.6614,22.6614,25700.0
2008-07-21 11:30:00,28.28,28.28,28.2,28.21,21200.0,22.6614,22.6614,22.5973,22.6053,21200.0
2008-07-21 11:35:00,28.21,28.21,28.15,28.15,27000.0,22.6053,22.6053,22.5573,22.5573,27000.0
2008-07-21 11:40:00,28.15,28.16,28.13,28.16,22300.0,22.5573,22.5653,22.5412,22.5653,22300.0
2008-07-21 11:45:00,28.16,28.17,28.11,28.16,77600.0,22.5653,22.5733,22.5252,22.5653,77600.0
2008-07-21 11:50:00,28.16,28.16,28.1,28.1,248300.0,22.5653,22.5653,22.5172,22.5172,248300.0
2008-07-21 11:55:00,28.1,28.1,28.06,28.06,40800.0,22.5172,22.5172,22.4852,22.4852,40800.0
2008-07-21 12:00:00,28.05,28.13,28.05,28.11,253100.0,22.4771,22.5412,22.4771,22.5252,253100.0
2008-07-21 12:05:00,28.12,28.14,28.11,28.14,43500.0,22.5332,22.5493,22.5252,22.5493,43500.0
2008-07-21 12:10:00,28.13,28.14,28.11,28.13,13800.0,22.5412,22.5493,22.5252,22.5412,13800.0
2008-07-21 12:15:00,28.13,28.14,28.09,28.14,425500.0,22.5412,22.5493,22.5092,22.5493,425500.0
2008-07-21 12:20:00,28.14,28.21,28.14,28.21,42600.0,22.5493,22.6053,22.5493,22.6053,42600.0
2008-07-21 12:25:00,28.22,28.27,28.22,28.25,20700.0,22.6134,22.6534,22.6134,22.6374,20700.0
2008-07-21 12:30:00,28.23,28.28,28.23,28.27,24000.0,22.6214,22.6614,22.6214,22.6534,24000.0
2008-07-21 12:35:00,28.27,28.27,28.25,28.26,20500.0,22.6534,22.6534,22.6374,22.6454,20500.0
2008-07-21 12:40:00,28.25,28.27,28.24,28.27,19100.0,22.6374,22.6534,22.6294,22.6534,19100.0
2008-07-21 12:45:00,28.28,28.28,28.25,28.26,27000.0,22.6614,22.6614,22.6374,22.6454,27000.0
2008-07-21 12:50:00,28.26,28.26,28.24,28.24,7100.0,22.6454,22.6454,22.6294,22.6294,7100.0
2008-07-21 12:55:00,28.21,28.21,28.18,28.18,17100.0,22.6053,22.6053,22.5813,22.5813,17100.0
2008-07-21 13:00:00,28.18,28.19,28.18,28.19,37300.0,22.5813,22.5893,22.5813,22.5893,37300.0
2008-07-21 13:05:00,28.19,28.2,28.17,28.2,42300.0,22.5893,22.5973,22.5733,22.5973,42300.0
2008-07-21 13:10:00,28.2,28.21,28.17,28.18,28100.0,22.5973,22.6053,22.5733,22.5813,28100.0
2008-07-21 13:15:00,28.18,28.25,28.18,28.22,236500.0,22.5813,22.6374,22.5813,22.6134,236500.0
2008-07-21 13:20:00,28.21,28.24,28.19,28.22,47500.0,22.6053,22.6294,22.5893,22.6134,47500.0
2008-07-21 13:25:00,28.23,28.28,28.23,28.26,13300.0,22.6214,22.6614,22.6214,22.6454,13300.0
2008-07-21 13:30:00,28.25,28.26,28.23,28.24,173400.0,22.6374,22.6454,22.6214,22.6294,173400.0
2008-07-21 13:35:00,28.24,28.29,28.24,28.29,8400.0,22.6294,22.6695,22.6294,22.6695,8400.0
2008-07-21 13:40:00,28.3,28.3,28.27,28.27,13700.0,22.6775,22.6775,22.6534,22.6534,13700.0
2008-07-21 13:45:00,28.26,28.26,28.21,28.23,18800.0,22.6454,22.6454,22.6053,22.6214,18800.0
2008-07-21 13:50:00,28.23,28.26,28.23,28.26,27900.0,22.6214,22.6454,22.6214,22.6454,27900.0
2008-07-21 13:55:00,28.27,28.27,28.25,28.25,9400.0,22.6534,22.6534,22.6374,22.6374,9400.0
2008-07-21 14:00:00,28.25,28.26,28.19,28.2,53600.0,22.6374,22.6454,22.5893,22.5973,53600.0
2008-07-21 14:05:00,28.2,28.21,28.17,28.2,50800.0,22.5973,22.6053,22.5733,22.5973,50800.0
2008-07-21 14:10:00,28.2,28.22,28.19,28.19,57100.0,22.5973,22.6134,22.5893,22.5893,57100.0
2008-07-21 14:15:00,28.2,28.23,28.19,28.22,26200.0,22.5973,22.6214,22.5893,22.6134,26200.0
2008-07-21 14:20:00,28.22,28.23,28.21,28.22,12000.0,22.6134,22.6214,22.6053,22.6134,12000.0
2008-07-21 14:25:00,28.21,28.26,28.16,28.17,66500.0,22.6053,22.6454,22.5653,22.5733,66500.0
2008-07-21 14:30:00,28.17,28.18,28.16,28.18,45000.0,22.5733,22.5813,22.5653,22.5813,45000.0
2008-07-21 14:35:00,28.18,28.18,28.14,28.16,26600.0,22.5813,22.5813,22.5493,22.5653,26600.0
2008-07-21 14:40:00,28.15,28.15,28.13,28.14,16500.0,22.5573,22.5573,22.5412,22.5493,16500.0
2008-07-21 14:45:00,28.14,28.14,28.12,28.14,41500.0,22.5493,22.5493,22.5332,22.5493,41500.0
2008-07-21 14:50:00,28.14,28.16,28.14,28.16,5000.0,22.5493,22.5653,22.5493,22.5653,5000.0
2008-07-21 14:55:00,28.16,28.16,28.14,28.15,29100.0,22.5653,22.5653,22.5493,22.5573,29100.0
2008-07-21 15:00:00,28.15,28.17,28.15,28.15,38900.0,22.5573,22.5733,22.5573,22.5573,38900.0
2008-07-21 15:05:00,28.13,28.16,28.11,28.16,41400.0,22.5412,22.5653,22.5252,22.5653,41400.0
2008-07-21 15:10:00,28.15,28.15,28.13,28.13,50700.0,22.5573,22.5573,22.5412,22.5412,50700.0
2008-07-21 15:15:00,28.14,28.18,28.14,28.15,45100.0,22.5493,22.5813,22.5493,22.5573,45100.0
2008-07-21 15:20:00,28.16,28.2,28.16,28.18,69700.0,22.5653,22.5973,22.5653,22.5813,69700.0
2008-07-21 15:25:00,28.19,28.19,28.15,28.16,8400.0,22.5893,22.5893,22.5573,22.5653,8400.0
2008-07-21 15:30:00,28.17,28.17,28.14,28.16,13400.0,22.5733,22.5733,22.5493,22.5653,13400.0
2008-07-21 15:35:00,28.16,28.17,28.13,28.15,74000.0,22.5653,22.5733,22.5412,22.5573,74000.0
2008-07-21 15:40:00,28.15,28.2,28.13,28.14,176900.0,22.5573,22.5973,22.5412,22.5493,176900.0
2008-07-21 15:45:00,28.14,28.19,28.14,28.18,260500.0,22.5493,22.5893,22.5493,22.5813,260500.0
2008-07-21 15:50:00,28.18,28.19,28.16,28.17,232000.0,22.5813,22.5893,22.5653,22.5733,232000.0
2008-07-21 15:55:00,28.17,28.21,28.16,28.19,334800.0,22.5733,22.6053,22.5653,22.5893,334800.0
2008-07-21 16:00:00,28.2,28.2,28.19,28.19,200.0,22.5973,22.5973,22.5893,22.5893,200.0
2008-07-21 16:05:00,28.19,28.19,28.19,28.19,0.0,22.5893,22.5893,22.5893,22.5893,0.0
2008-07-21 16:10:00,28.19,28.19,28.19,28.19,0.0,22.5893,22.5893,22.5893,22.5893,0.0
2008-07-22 09:30:00,28.06,28.08,28.04,28.05,21300.0,22.4852,22.5012,22.4691,22.4771,21300.0
2008-07-22 09:35:00,28.08,28.09,27.94,27.99,107000.0,22.5012,22.5092,22.389,22.4291,107000.0
2008-07-22 09:40:00,27.97,27.98,27.93,27.96,49100.0,22.413,22.421,22.381,22.405,49100.0
2008-07-22 09:45:00,27.95,27.99,27.9,27.97,186400.0,22.397,22.4291,22.3569,22.413,186400.0
2008-07-22 09:50:00,27.98,28.0,27.95,27.99,431700.0,22.421,22.4371,22.397,22.4291,431700.0
2008-07-22 09:55:00,27.99,28.12,27.97,28.1,483100.0,22.4291,22.5332,22.413,22.5172,483100.0
2008-07-22 10:00:00,28.11,28.34,28.11,28.3,236400.0,22.5252,22.7095,22.5252,22.6775,236400.0
2008-07-22 10:05:00,28.31,28.37,28.24,28.24,132400.0,22.6855,22.7336,22.6294,22.6294,132400.0
2008-07-22 10:10:00,28.23,28.26,28.21,28.24,89200.0,22.6214,22.6454,22.6053,22.6294,89200.0
2008-07-22 10:15:00,28.23,28.39,28.22,28.39,87100.0,22.6214,22.7496,22.6134,22.7496,87100.0
2008-07-22 10:20:00,28.4,28.43,28.32,28.32,99000.0,22.7576,22.7816,22.6935,22.6935,99000.0
2008-07-22 10:25:00,28.32,28.39,28.28,28.28,47300.0,22.6935,22.7496,22.6614,22.6614,47300.0
2008-07-22 10:30:00,28.28,28.31,28.21,28.21,56500.0,22.6614,22.6855,22.6053,22.6053,56500.0
2008-07-22 10:35:00,28.21,28.24,28.2,28.24,29100.0,22.6053,22.6294,22.5973,22.6294,29100.0
2008-07-22 10:40:00,28.24,28.3,28.24,28.29,41700.0,22.6294,22.6775,22.6294,22.6695,41700.0
2008-07-22 10:45:00,28.29,28.29,28.23,28.27,70900.0,22.6695,22.6695,22.6214,22.6534,70900.0
2008-07-22 10:50:00,28.28,28.3,28.21,28.21,42900.0,22.6614,22.6775,22.6053,22.6053,42900.0
2008-07-22 10:55:00,28.2,28.2,28.18,28.2,27500.0,22.5973,22.5973,22.5813,22.5973,27500.0
2008-07-22 11:00:00,28.2,28.29,28.2,28.28,37100.0,22.5973,22.6695,22.5973,22.6614,37100.0
2008-07-22 11:05:00,28.3,28.36,28.3,28.34,71700.0,22.6775,22.7255,22.6775,22.7095,71700.0
2008-07-22 11:10:00,28.34,28.36,28.3,28.33,66100.0,22.7095,22.7255,22.6775,22.7015,66100.0
2008-07-22 11:15:00,28.34,28.37,28.34,28.35,45800.0,22.7095,22.7336,22.7095,22.7175,45800.0
2008-07-22 11:20:00,28.34,28.44,28.34,28.41,66400.0,22.7095,22.7897,22.7095,22.7656,66400.0
2008-07-22 11:25:00,28.42,28.45,28.42,28.45,15000.0,22.7736,22.7977,22.7736,22.7977,15000.0
2008-07-22 11:30:00,28.44,28.47,28.44,28.44,27200.0,22.7897,22.8137,22.7897,22.7897,27200.0
2008-07-22 11:35:00,28.44,28.46,28.43,28.43,41100.0,22.7897,22.8057,22.7816,22.7816,41100.0
2008-07-22 11:40:00,28.44,28.47,28.44,28.46,117700.0,22.7897,22.8137,22.7897,22.8057,117700.0
2008-07-22 11:45:00,28.46,28.48,28.45,28.45,35700.0,22.8057,22.8217,22.7977,22.7977,35700.0
2008-07-22 11:50:00,28.45,28.45,28.41,28.41,27200.0,22.7977,22.7977,22.7656,22.7656,27200.0
2008-07-22 11:55:00,28.4,28.41,28.38,28.41,151700.0,22.7576,22.7656,22.7416,22.7656,151700.0
2008-07-22 12:00:00,28.4,28.45,28.4,28.44,18200.0,22.7576,22.7977,22.7576,22.7897,18200.0
2008-07-22 12:05:00,28.44,28.51,28.43,28.51,58900.0,22.7897,22.8457,22.7816,22.8457,58900.0
2008-07-22 12:10:00,28.51,28.52,28.45,28.45,140700.0,22.8457,22.8538,22.7977,22.7977,140700.0
2008-07-22 12:15:00,28.44,28.46,28.42,28.45,52200.0,22.7897,22.8057,22.7736,22.7977,52200.0
2008-07-22 12:20:00,28.45,28.51,28.45,28.51,38800.0,22.7977,22.8457,22.7977,22.8457,38800.0
2008-07-22 12:25:00,28.51,28.51,28.38,28.39,46400.0,22.8457,22.8457,22.7416,22.7496,46400.0
2008-07-22 12:30:00,28.39,28.43,28.39,28.4,35000.0,22.7496,22.7816,22.7496,22.7576,35000.0
2008-07-22 12:35:00,28.41,28.42,28.39,28.4,30400.0,22.7656,22.7736,22.7496,22.7576,30400.0
2008-07-22 12:40:00,28.39,28.44,28.38,28.42,59900.0,22.7496,22.7897,22.7416,22.7736,59900.0
2008-07-22 12:45:00,28.43,28.45,28.4,28.44,37300.0,22.7816,22.7977,22.7576,22.7897,37300.0
2008-07-22 12:50:00,28.44,28.45,28.42,28.45,49900.0,22.7897,22.7977,22.7736,22.7977,49900.0
2008-07-22 12:55:00,28.45,28.46,28.42,28.43,32700.0,22.7977,22.8057,22.7736,22.7816,32700.0
2008-07-22 13:00:00,28.44,28.44,28.39,28.39,62200.0,22.7897,22.7897,22.7496,22.7496,62200.0
2008-07-22 13:05:00,28.39,28.41,28.38,28.41,22700.0,22.7496,22.7656,22.7416,22.7656,22700.0
2008-07-22 13:10:00,28.42,28.44,28.41,28.44,42200.0,22.7736,22.7897,22.7656,22.7897,42200.0
2008-07-22 13:15:00,28.43,28.45,28.42,28.44,32000.0,22.7816,22.7977,22.7736,22.7897,32000.0
2008-07-22 13:20:00,28.45,28.49,28.45,28.49,40900.0,22.7977,22.8297,22.7977,22.8297,40900.0
2008-07-22 13:25:00,28.51,28.52,28.47,28.49,48300.0,22.8457,22.8538,22.8137,22.8297,48300.0
2008-07-22 13:30:00,28.48,28.5,28.45,28.46,33300.0,22.8217,22.8377,22.7977,22.8057,33300.0
2008-07-22 13:35:00,28.48,28.53,28.47,28.53,49800.0,22.8217,22.8618,22.8137,22.8618,49800.0
2008-07-22 13:40:00,28.51,28.53,28.49,28.5,46000.0,22.8457,22.8618,22.8297,22.8377,46000.0
2008-07-22 13:45:00,28.5,28.52,28.49,28.49,10400.0,22.8377,22.8538,22.8297,22.8297,10400.0
2008-07-22 13:50:00,28.5,28.51,28.49,28.49,19500.0,22.8377,22.8457,22.8297,22.8297,19500.0
2008-07-22 13:55:00,28.48,28.49,28.47,28.49,32800.0,22.8217,22.8297,22.8137,22.8297,32800.0
2008-07-22 14:00:00,28.49,28.49,28.45,28.46,41700.0,22.8297,22.8297,22.7977,22.8057,41700.0
2008-07-22 14:05:00,28.46,28.47,28.43,28.45,145500.0,22.8057,22.8137,22.7816,22.7977,145500.0
2008-07-22 14:10:00,28.44,28.45,28.33,28.34,52400.0,22.7897,22.7977,22.7015,22.7095,52400.0
2008-07-22 14:15:00,28.33,28.36,28.3,28.32,66500.0,22.7015,22.7255,22.6775,22.6935,66500.0
2008-07-22 14:20:00,28.32,28.4,28.31,28.38,86800.0,22.6935,22.7576,22.6855,22.7416,86800.0
2008-07-22 14:25:00,28.38,28.43,28.35,28.42,84900.0,22.7416,22.7816,22.7175,22.7736,84900.0
2008-07-22 14:30:00,28.44,28.44,28.42,28.43,60200.0,22.7897,22.7897,22.7736,22.7816,60200.0
2008-07-22 14:35:00,28.43,28.43,28.38,28.42,37300.0,22.7816,22.7816,22.7416,22.7736,37300.0
2008-07-22 14:40:00,28.42,28.5,28.41,28.5,33400.0,22.7736,22.8377,22.7656,22.8377,33400.0
2008-07-22 14:45:00,28.5,28.5,28.48,28.49,42900.0,22.8377,22.8377,22.8217,22.8297,42900.0
2008-07-22 14:50:00,28.48,28.49,28.48,28.48,37000.0,22.8217,22.8297,22.8217,22.8217,37000.0
2008-07-22 14:55:00,28.49,28.49,28.44,28.45,61400.0,22.8297,22.8297,22.7897,22.7977,61400.0
2008-07-22 15:00:00,28.46,28.48,28.46,28.47,46400.0,22.8057,22.8217,22.8057,22.8137,46400.0
2008-07-22 15:05:00,28.48,28.5,28.45,28.45,70000.0,22.8217,22.8377,22.7977,22.7977,70000.0
2008-07-22 15:10:00,28.45,28.49,28.45,28.48,66000.0,22.7977,22.8297,22.7977,22.8217,66000.0
2008-07-22 15:15:00,28.48,28.49,28.47,28.49,10500.0,22.8217,22.8297,22.8137,22.8297,10500.0
2008-07-22 15:20:00,28.49,28.53,28.49,28.53,29000.0,22.8297,22.8618,22.8297,22.8618,29000.0
2008-07-22 15:25:00,28.54,28.57,28.54,28.57,146400.0,22.8698,22.8938,22.8698,22.8938,146400.0
2008-07-22 15:30:00,28.58,28.6,28.56,28.6,66700.0,22.9018,22.9179,22.8858,22.9179,66700.0
2008-07-22 15:35:00,28.6,28.64,28.59,28.64,28100.0,22.9179,22.9499,22.9099,22.9499,28100.0
2008-07-22 15:40:00,28.64,28.73,28.64,28.7,222500.0,22.9499,23.022,22.9499,22.998,222500.0
2008-07-22 15:45:00,28.7,28.71,28.65,28.67,322600.0,22.998,23.006,22.9579,22.974,322600.0
2008-07-22 15:50:00,28.67,28.74,28.66,28.73,247500.0,22.974,23.0301,22.9659,23.022,247500.0
2008-07-22 15:55:00,28.74,28.78,28.69,28.74,573300.0,23.0301,23.0621,22.99,23.0301,573300.0
2008-07-22 16:00:00,28.75,28.75,28.75,28.75,100.0,23.0381,23.0381,23.0381,23.0381,100.0
2008-07-22 16:05:00,28.75,28.75,28.75,28.75,100.0,23.0381,23.0381,23.0381,23.0381,100.0
2008-07-22 16:10:00,28.75,28.75,28.75,28.75,0.0,23.0381,23.0381,23.0381,23.0381,0.0
2008-07-23 09:30:00,28.81,28.81,28.67,28.75,222000.0,23.0861,23.0861,22.974,23.0381,222000.0
2008-07-23 09:35:00,28.73,28.76,28.69,28.75,140800.0,23.022,23.0461,22.99,23.0381,140800.0
2008-07-23 09:40:00,28.78,28.84,28.74,28.83,283100.0,23.0621,23.1102,23.0301,23.1022,283100.0
2008-07-23 09:45:00,28.84,28.98,28.84,28.97,178300.0,23.1102,23.2224,23.1102,23.2144,178300.0
2008-07-23 09:50:00,28.96,28.98,28.92,28.98,44300.0,23.2063,23.2224,23.1743,23.2224,44300.0
2008-07-23 09:55:00,29.0,29.1,29.0,29.1,111500.0,23.2384,23.3185,23.2384,23.3185,111500.0
2008-07-23 10:00:00,29.09,29.17,29.06,29.17,249000.0,23.3105,23.3746,23.2865,23.3746,249000.0
2008-07-23 10:05:00,29.19,29.26,29.18,29.23,245300.0,23.3906,23.4467,23.3826,23.4227,245300.0
2008-07-23 10:10:00,29.22,29.28,29.22,29.27,45300.0,23.4147,23.4628,23.4147,23.4548,45300.0
2008-07-23 10:15:00,29.27,29.38,29.26,29.37,126200.0,23.4548,23.5429,23.4467,23.5349,126200.0
2008-07-23 10:20:00,29.38,29.49,29.38,29.48,137300.0,23.5429,23.631,23.5429,23.623,137300.0
2008-07-23 10:25:00,29.49,29.61,29.48,29.59,439300.0,23.631,23.7272,23.623,23.7112,439300.0
2008-07-23 10:30:00,29.59,29.69,29.58,29.66,549700.0,23.7112,23.7913,23.7032,23.7673,549700.0
2008-07-23 10:35:00,29.65,29.83,29.56,29.8,281000.0,23.7593,23.9035,23.6871,23.8795,281000.0
2008-07-23 10:40:00,29.8,29.85,29.71,29.71,278200.0,23.8795,23.9195,23.8073,23.8073,278200.0
2008-07-23 10:45:00,29.71,29.71,29.61,29.61,41900.0,23.8073,23.8073,23.7272,23.7272,41900.0
2008-07-23 10:50:00,29.61,29.62,29.56,29.56,129300.0,23.7272,23.7352,23.6871,23.6871,129300.0
2008-07-23 10:55:00,29.57,29.58,29.41,29.41,48000.0,23.6952,23.7032,23.5669,23.5669,48000.0
2008-07-23 11:00:00,29.39,29.39,29.24,29.25,56600.0,23.5509,23.5509,23.4307,23.4387,56600.0
2008-07-23 11:05:00,29.25,29.25,29.17,29.25,80300.0,23.4387,23.4387,23.3746,23.4387,80300.0
2008-07-23 11:10:00,29.25,29.31,29.24,29.29,70400.0,23.4387,23.4868,23.4307,23.4708,70400.0
2008-07-23 11:15:00,29.29,29.39,29.29,29.34,65100.0,23.4708,23.5509,23.4708,23.5108,65100.0
2008-07-23 11:20:00,29.31,29.32,29.27,29.32,51300.0,23.4868,23.4948,23.4548,23.4948,51300.0
2008-07-23 11:25:00,29.32,29.4,29.32,29.35,32300.0,23.4948,23.5589,23.4948,23.5189,32300.0
2008-07-23 11:30:00,29.35,29.35,29.32,29.34,24700.0,23.5189,23.5189,23.4948,23.5108,24700.0
2008-07-23 11:35:00,29.34,29.34,29.31,29.31,53800.0,23.5108,23.5108,23.4868,23.4868,53800.0
2008-07-23 11:40:00,29.31,29.31,29.28,29.29,60100.0,23.4868,23.4868,23.4628,23.4708,60100.0
2008-07-23 11:45:00,29.29,29.32,29.27,29.27,77300.0,23.4708,23.4948,23.4548,23.4548,77300.0
2008-07-23 11:50:00,29.27,29.27,29.17,29.17,45800.0,23.4548,23.4548,23.3746,23.3746,45800.0
2008-07-23 11:55:00,29.18,29.18,29.1,29.11,20100.0,23.3826,23.3826,23.3185,23.3265,20100.0
2008-07-23 12:00:00,29.11,29.17,29.11,29.16,127200.0,23.3265,23.3746,23.3265,23.3666,127200.0
2008-07-23 12:05:00,29.19,29.2,29.11,29.11,60900.0,23.3906,23.3987,23.3265,23.3265,60900.0
2008-07-23 12:10:00,29.1,29.1,28.99,29.0,47100.0,23.3185,23.3185,23.2304,23.2384,47100.0
2008-07-23 12:15:00,29.0,29.01,28.94,29.01,112200.0,23.2384,23.2464,23.1903,23.2464,112200.0
2008-07-23 12:20:00,29.01,29.03,28.97,29.03,72400.0,23.2464,23.2624,23.2144,23.2624,72400.0
2008-07-23 12:25:00,29.03,29.04,29.0,29.02,67600.0,23.2624,23.2704,23.2384,23.2544,67600.0
2008-07-23 12:30:00,29.01,29.01,28.91,28.91,72800.0,23.2464,23.2464,23.1663,23.1663,72800.0
2008-07-23 12:35:00,28.92,29.08,28.92,29.08,21100.0,23.1743,23.3025,23.1743,23.3025,21100.0
2008-07-23 12:40:00,29.09,29.12,29.08,29.12,25900.0,23.3105,23.3346,23.3025,23.3346,25900.0
2008-07-23 12:45:00,29.12,29.13,29.09,29.09,64300.0,23.3346,23.3426,23.3105,23.3105,64300.0
2008-07-23 12:50:00,29.1,29.14,29.09,29.11,28400.0,23.3185,23.3506,23.3105,23.3265,28400.0
2008-07-23 12:55:00,29.12,29.18,29.12,29.16,35500.0,23.3346,23.3826,23.3346,23.3666,35500.0
2008-07-23 13:00:00,29.16,29.19,29.13,29.13,33100.0,23.3666,23.3906,23.3426,23.3426,33100.0
2008-07-23 13:05:00,29.11,29.12,29.01,29.01,70000.0,23.3265,23.3346,23.2464,23.2464,70000.0
2008-07-23 13:10:00,29.01,29.14,29.01,29.12,40700.0,23.2464,23.3506,23.2464,23.3346,40700.0
2008-07-23 13:15:00,29.12,29.14,29.12,29.14,28100.0,23.3346,23.3506,23.3346,23.3506,28100.0
2008-07-23 13:20:00,29.14,29.18,29.13,29.18,28100.0,23.3506,23.3826,23.3426,23.3826,28100.0
2008-07-23 13:25:00,29.18,29.19,29.17,29.17,21900.0,23.3826,23.3906,23.3746,23.3746,21900.0
2008-07-23 13:30:00,29.16,29.16,29.08,29.08,50600.0,23.3666,23.3666,23.3025,23.3025,50600.0
2008-07-23 13:35:00,29.07,29.18,29.07,29.18,54900.0,23.2945,23.3826,23.2945,23.3826,54900.0
2008-07-23 13:40:00,29.18,29.24,29.17,29.23,67100.0,23.3826,23.4307,23.3746,23.4227,67100.0
2008-07-23 13:45:00,29.25,29.29,29.19,29.2,120300.0,23.4387,23.4708,23.3906,23.3987,120300.0
2008-07-23 13:50:00,29.21,29.22,29.06,29.06,82200.0,23.4067,23.4147,23.2865,23.2865,82200.0
2008-07-23 13:55:00,29.05,29.09,28.97,29.09,72400.0,23.2785,23.3105,23.2144,23.3105,72400.0
2008-07-23 14:00:00,29.09,29.18,29.07,29.17,94300.0,23.3105,23.3826,23.2945,23.3746,94300.0
2008-07-23 14:05:00,29.17,29.24,29.17,29.21,98200.0,23.3746,23.4307,23.3746,23.4067,98200.0
2008-07-23 14:10:00,29.21,29.22,29.12,29.14,64500.0,23.4067,23.4147,23.3346,23.3506,64500.0
2008-07-23 14:15:00,29.13,29.2,29.13,29.16,55000.0,23.3426,23.3987,23.3426,23.3666,55000.0
2008-07-23 14:20:00,29.17,29.27,29.17,29.27,49100.0,23.3746,23.4548,23.3746,23.4548,49100.0
2008-07-23 14:25:00,29.27,29.33,29.26,29.33,88900.0,23.4548,23.5028,23.4467,23.5028,88900.0
2008-07-23 14:30:00,29.33,29.37,29.33,29.36,140900.0,23.5028,23.5349,23.5028,23.5269,140900.0
2008-07-23 14:35:00,29.36,29.37,29.26,29.28,77600.0,23.5269,23.5349,23.4467,23.4628,77600.0
2008-07-23 14:40:00,29.28,29.33,29.25,29.32,69800.0,23.4628,23.5028,23.4387,23.4948,69800.0
2008-07-23 14:45:00,29.32,29.33,29.25,29.25,82600.0,23.4948,23.5028,23.4387,23.4387,82600.0
2008-07-23 14:50:00,29.24,29.32,29.24,29.3,68700.0,23.4307,23.4948,23.4307,23.4788,68700.0
2008-07-23 14:55:00,29.3,29.3,29.26,29.27,59700.0,23.4788,23.4788,23.4467,23.4548,59700.0
2008-07-23 15:00:00,29.28,29.28,29.25,29.25,114600.0,23.4628,23.4628,23.4387,23.4387,114600.0
2008-07-23 15:05:00,29.26,29.3,29.24,29.24,264700.0,23.4467,23.4788,23.4307,23.4307,264700.0
2008-07-23 15:10:00,29.25,29.36,29.25,29.36,99600.0,23.4387,23.5269,23.4387,23.5269,99600.0
2008-07-23 15:15:00,29.35,29.35,29.29,29.33,48600.0,23.5189,23.5189,23.4708,23.5028,48600.0
2008-07-23 15:20:00,29.33,29.39,29.29,29.38,83500.0,23.5028,23.5509,23.4708,23.5429,83500.0
2008-07-23 15:25:00,29.38,29.39,29.3,29.33,67100.0,23.5429,23.5509,23.4788,23.5028,67100.0
2008-07-23 15:30:00,29.33,29.35,29.3,29.32,66300.0,23.5028,23.5189,23.4788,23.4948,66300.0
2008-07-23 15:35:00,29.33,29.36,29.3,29.32,83600.0,23.5028,23.5269,23.4788,23.4948,83600.0
2008-07-23 15:40:00,29.33,29.37,29.31,29.33,139400.0,23.5028,23.5349,23.4868,23.5028,139400.0
2008-07-23 15:45:00,29.33,29.36,29.32,29.35,103000.0,23.5028,23.5269,23.4948,23.5189,103000.0
2008-07-23 15:50:00,29.35,29.39,29.34,29.34,111600.0,23.5189,23.5509,23.5108,23.5108,111600.0
2008-07-23 15:55:00,29.35,29.37,29.32,29.36,215700.0,23.5189,23.5349,23.4948,23.5269,215700.0
2008-07-23 16:00:00,29.36,29.37,29.36,29.37,300.0,23.5269,23.5349,23.5269,23.5349,300.0
2008-07-23 16:05:00,29.37,29.37,29.37,29.37,0.0,23.5349,23.5349,23.5349,23.5349,0.0
2008-07-23 16:10:00,29.37,29.37,29.37,29.37,0.0,23.5349,23.5349,23.5349,23.5349,0.0
2008-07-24 09:30:00,29.5,29.5,29.19,29.19,26200.0,23.6391,23.6391,23.3906,23.3906,26200.0
2008-07-24 09:35:00,29.19,29.19,29.08,29.1,60700.0,23.3906,23.3906,23.3025,23.3185,60700.0
2008-07-24 09:40:00,29.08,29.08,28.96,29.04,166200.0,23.3025,23.3025,23.2063,23.2704,166200.0
2008-07-24 09:45:00,29.1,29.28,29.1,29.17,136300.0,23.3185,23.4628,23.3185,23.3746,136300.0
2008-07-24 09:50:00,29.16,29.16,28.99,29.03,51000.0,23.3666,23.3666,23.2304,23.2624,51000.0
2008-07-24 09:55:00,29.04,29.17,29.04,29.13,58500.0,23.2704,23.3746,23.2704,23.3426,58500.0
2008-07-24 10:00:00,29.13,29.13,28.91,28.93,114500.0,23.3426,23.3426,23.1663,23.1823,114500.0
2008-07-24 10:05:00,28.95,28.95,28.83,28.83,60200.0,23.1983,23.1983,23.1022,23.1022,60200.0
2008-07-24 10:10:00,28.83,28.89,28.8,28.89,39100.0,23.1022,23.1503,23.0781,23.1503,39100.0
2008-07-24 10:15:00,28.89,28.99,28.89,28.96,95300.0,23.1503,23.2304,23.1503,23.2063,95300.0
2008-07-24 10:20:00,28.96,28.98,28.91,28.98,74600.0,23.2063,23.2224,23.1663,23.2224,74600.0
2008-07-24 10:25:00,28.99,29.0,28.97,28.97,38100.0,23.2304,23.2384,23.2144,23.2144,38100.0
2008-07-24 10:30:00,28.97,29.01,28.97,28.97,43800.0,23.2144,23.2464,23.2144,23.2144,43800.0
2008-07-24 10:35:00,28.97,29.1,28.97,29.07,293100.0,23.2144,23.3185,23.2144,23.2945,293100.0
2008-07-24 10:40:00,29.07,29.08,28.99,29.0,104500.0,23.2945,23.3025,23.2304,23.2384,104500.0
2008-07-24 10:45:00,29.01,29.15,28.99,29.09,198200.0,23.2464,23.3586,23.2304,23.3105,198200.0
2008-07-24 10:50:00,29.1,29.18,29.1,29.15,222600.0,23.3185,23.3826,23.3185,23.3586,222600.0
2008-07-24 10:55:00,29.16,29.25,29.15,29.21,125400.0,23.3666,23.4387,23.3586,23.4067,125400.0
2008-07-24 11:00:00,29.21,29.25,29.18,29.2,129000.0,23.4067,23.4387,23.3826,23.3987,129000.0
2008-07-24 11:05:00,29.2,29.2,29.05,29.07,110700.0,23.3987,23.3987,23.2785,23.2945,110700.0
2008-07-24 11:10:00,29.07,29.19,29.06,29.18,119200.0,23.2945,23.3906,23.2865,23.3826,119200.0
2008-07-24 11:15:00,29.18,29.18,29.14,29.18,68600.0,23.3826,23.3826,23.3506,23.3826,68600.0
2008-07-24 11:20:00,29.19,29.19,29.14,29.17,73600.0,23.3906,23.3906,23.3506,23.3746,73600.0
2008-07-24 11:25:00,29.17,29.17,29.04,29.05,93600.0,23.3746,23.3746,23.2704,23.2785,93600.0
2008-07-24 11:30:00,29.04,29.07,29.0,29.04,73100.0,23.2704,23.2945,23.2384,23.2704,73100.0
2008-07-24 11:35:00,29.05,29.1,29.04,29.1,56400.0,23.2785,23.3185,23.2704,23.3185,56400.0
2008-07-24 11:40:00,29.11,29.12,29.1,29.11,85700.0,23.3265,23.3346,23.3185,23.3265,85700.0
2008-07-24 11:45:00,29.11,29.16,29.11,29.15,52000.0,23.3265,23.3666,23.3265,23.3586,52000.0
2008-07-24 11:50:00,29.16,29.19,29.15,29.17,40000.0,23.3666,23.3906,23.3586,23.3746,40000.0
2008-07-24 11:55:00,29.16,29.19,29.15,29.19,46000.0,23.3666,23.3906,23.3586,23.3906,46000.0
2008-07-24 12:00:00,29.18,29.21,29.08,29.08,40100.0,23.3826,23.4067,23.3025,23.3025,40100.0
2008-07-24 12:05:00,29.08,29.09,29.06,29.07,103300.0,23.3025,23.3105,23.2865,23.2945,103300.0
2008-07-24 12:10:00,29.06,29.08,29.04,29.04,33400.0,23.2865,23.3025,23.2704,23.2704,33400.0
2008-07-24 12:15:00,29.04,29.06,29.01,29.02,273700.0,23.2704,23.2865,23.2464,23.2544,273700.0
2008-07-24 12:20:00,29.02,29.05,29.01,29.04,42900.0,23.2544,23.2785,23.2464,23.2704,42900.0
2008-07-24 12:25:00,29.03,29.03,29.0,29.0,411900.0,23.2624,23.2624,23.2384,23.2384,411900.0
2008-07-24 12:30:00,29.0,29.01,28.96,28.99,89800.0,23.2384,23.2464,23.2063,23.2304,89800.0
2008-07-24 12:35:00,29.0,29.02,28.93,28.95,321200.0,23.2384,23.2544,23.1823,23.1983,321200.0
2008-07-24 12:40:00,28.94,28.96,28.93,28.96,97800.0,23.1903,23.2063,23.1823,23.2063,97800.0
2008-07-24 12:45:00,28.96,28.99,28.95,28.98,63100.0,23.2063,23.2304,23.1983,23.2224,63100.0
2008-07-24 12:50:00,28.99,28.99,28.91,28.93,62000.0,23.2304,23.2304,23.1663,23.1823,62000.0
2008-07-24 12:55:00,28.93,28.97,28.93,28.95,94800.0,23.1823,23.2144,23.1823,23.1983,94800.0
2008-07-24 13:00:00,28.96,28.96,28.89,28.89,69300.0,23.2063,23.2063,23.1503,23.1503,69300.0
2008-07-24 13:05:00,28.89,28.89,28.81,28.83,165500.0,23.1503,23.1503,23.0861,23.1022,165500.0
2008-07-24 13:10:00,28.83,28.9,28.83,28.86,165000.0,23.1022,23.1583,23.1022,23.1262,165000.0
2008-07-24 13:15:00,28.87,28.9,28.84,28.89,169200.0,23.1342,23.1583,23.1102,23.1503,169200.0
2008-07-24 13:20:00,28.87,28.92,28.87,28.91,171800.0,23.1342,23.1743,23.1342,23.1663,171800.0
2008-07-24 13:25:00,28.91,28.91,28.84,28.88,218300.0,23.1663,23.1663,23.1102,23.1422,218300.0
2008-07-24 13:30:00,28.88,28.91,28.83,28.83,133300.0,23.1422,23.1663,23.1022,23.1022,133300.0
2008-07-24 13:35:00,28.83,28.86,28.8,28.83,71200.0,23.1022,23.1262,23.0781,23.1022,71200.0
2008-07-24 13:40:00,28.83,28.87,28.82,28.85,53600.0,23.1022,23.1342,23.0942,23.1182,53600.0
2008-07-24 13:45:00,28.85,28.87,28.81,28.83,29700.0,23.1182,23.1342,23.0861,23.1022,29700.0
2008-07-24 13:50:00,28.83,28.85,28.77,28.81,44300.0,23.1022,23.1182,23.0541,23.0861,44300.0
2008-07-24 13:55:00,28.81,28.84,28.81,28.83,76200.0,23.0861,23.1102,23.0861,23.1022,76200.0
2008-07-24 14:00:00,28.84,28.84,28.78,28.83,81700.0,23.1102,23.1102,23.0621,23.1022,81700.0
2008-07-24 14:05:00,28.83,28.83,28.76,28.77,75000.0,23.1022,23.1022,23.0461,23.0541,75000.0
2008-07-24 14:10:00,28.77,28.77,28.69,28.71,61800.0,23.0541,23.0541,22.99,23.006,61800.0
2008-07-24 14:15:00,28.7,28.7,28.65,28.7,89900.0,22.998,22.998,22.9579,22.998,89900.0
2008-07-24 14:20:00,28.71,28.74,28.7,28.74,45400.0,23.006,23.0301,22.998,23.0301,45400.0
2008-07-24 14:25:00,28.75,28.76,28.68,28.68,58900.0,23.0381,23.0461,22.982,22.982,58900.0
2008-07-24 14:30:00,28.67,28.7,28.67,28.68,51000.0,22.974,22.998,22.974,22.982,51000.0
2008-07-24 14:35:00,28.66,28.67,28.64,28.66,78500.0,22.9659,22.974,22.9499,22.9659,78500.0
2008-07-24 14:40:00,28.65,28.67,28.61,28.64,59900.0,22.9579,22.974,22.9259,22.9499,59900.0
2008-07-24 14:45:00,28.64,28.69,28.64,28.69,53800.0,22.9499,22.99,22.9499,22.99,53800.0
2008-07-24 14:50:00,28.69,28.69,28.57,28.61,50100.0,22.99,22.99,22.8938,22.9259,50100.0
2008-07-24 14:55:00,28.61,28.69,28.59,28.68,37800.0,22.9259,22.99,22.9099,22.982,37800.0
2008-07-24 15:00:00,28.68,28.76,28.67,28.76,71800.0,22.982,23.0461,22.974,23.0461,71800.0
2008-07-24 15:05:00,28.77,28.78,28.66,28.67,73800.0,23.0541,23.0621,22.9659,22.974,73800.0
2008-07-24 15:10:00,28.67,28.68,28.63,28.65,156200.0,22.974,22.982,22.9419,22.9579,156200.0
2008-07-24 15:15:00,28.64,28.66,28.59,28.66,89400.0,22.9499,22.9659,22.9099,22.9659,89400.0
2008-07-24 15:20:00,28.65,28.71,28.64,28.64,75800.0,22.9579,23.006,22.9499,22.9499,75800.0
2008-07-24 15:25:00,28.64,28.66,28.61,28.64,192100.0,22.9499,22.9659,22.9259,22.9499,192100.0
2008-07-24 15:30:00,28.64,28.65,28.61,28.61,94500.0,22.9499,22.9579,22.9259,22.9259,94500.0
2008-07-24 15:35:00,28.61,28.61,28.57,28.61,242400.0,22.9259,22.9259,22.8938,22.9259,242400.0
2008-07-24 15:40:00,28.62,28.62,28.54,28.56,352700.0,22.9339,22.9339,22.8698,22.8858,352700.0
2008-07-24 15:45:00,28.56,28.59,28.53,28.55,100600.0,22.8858,22.9099,22.8618,22.8778,100600.0
2008-07-24 15:50:00,28.55,28.56,28.52,28.54,491400.0,22.8778,22.8858,22.8538,22.8698,491400.0
2008-07-24 15:55:00,28.54,28.6,28.54,28.55,254200.0,22.8698,22.9179,22.8698,22.8778,254200.0
2008-07-24 16:00:00,28.55,28.57,28.54,28.54,1600.0,22.8778,22.8938,22.8698,22.8698,1600.0
2008-07-24 16:05:00,28.54,28.54,28.54,28.54,0.0,22.8698,22.8698,22.8698,22.8698,0.0
2008-07-24 16:10:00,28.54,28.54,28.54,28.54,0.0,22.8698,22.8698,22.8698,22.8698,0.0
2008-07-25 09:30:00,28.69,28.96,28.63,28.68,102600.0,22.99,23.2063,22.9419,22.982,102600.0
2008-07-25 09:35:00,28.69,28.69,28.64,28.65,18300.0,22.99,22.99,22.9499,22.9579,18300.0
2008-07-25 09:40:00,28.67,28.68,28.58,28.58,29000.0,22.974,22.982,22.9018,22.9018,29000.0
2008-07-25 09:45:00,28.58,28.65,28.52,28.65,33000.0,22.9018,22.9579,22.8538,22.9579,33000.0
2008-07-25 09:50:00,28.66,28.66,28.56,28.59,53000.0,22.9659,22.9659,22.8858,22.9099,53000.0
2008-07-25 09:55:00,28.6,28.92,28.6,28.83,291400.0,22.9179,23.1743,22.9179,23.1022,291400.0
2008-07-25 10:00:00,28.83,28.98,28.83,28.96,34600.0,23.1022,23.2224,23.1022,23.2063,34600.0
2008-07-25 10:05:00,28.95,29.01,28.87,28.88,76600.0,23.1983,23.2464,23.1342,23.1422,76600.0
2008-07-25 10:10:00,28.88,28.92,28.66,28.9,114200.0,23.1422,23.1743,22.9659,23.1583,114200.0
2008-07-25 10:15:00,28.9,28.91,28.75,28.83,66500.0,23.1583,23.1663,23.0381,23.1022,66500.0
2008-07-25 10:20:00,28.83,28.91,28.73,28.73,107400.0,23.1022,23.1663,23.022,23.022,107400.0
2008-07-25 10:25:00,28.72,28.72,28.56,28.56,218800.0,23.014,23.014,22.8858,22.8858,218800.0
2008-07-25 10:30:00,28.56,28.58,28.54,28.58,530200.0,22.8858,22.9018,22.8698,22.9018,530200.0
2008-07-25 10:35:00,28.57,28.62,28.55,28.62,148200.0,22.8938,22.9339,22.8778,22.9339,148200.0
2008-07-25 10:40:00,28.63,28.72,28.62,28.69,44400.0,22.9419,23.014,22.9339,22.99,44400.0
2008-07-25 10:45:00,28.69,28.73,28.68,28.73,38100.0,22.99,23.022,22.982,23.022,38100.0
2008-07-25 10:50:00,28.73,28.73,28.64,28.71,52800.0,23.022,23.022,22.9499,23.006,52800.0
2008-07-25 10:55:00,28.71,28.86,28.71,28.86,74100.0,23.006,23.1262,23.006,23.1262,74100.0
2008-07-25 11:00:00,28.87,28.87,28.73,28.73,36300.0,23.1342,23.1342,23.022,23.022,36300.0
2008-07-25 11:05:00,28.72,28.72,28.69,28.7,24100.0,23.014,23.014,22.99,22.998,24100.0
2008-07-25 11:10:00,28.7,28.72,28.67,28.72,32900.0,22.998,23.014,22.974,23.014,32900.0
2008-07-25 11:15:00,28.72,28.73,28.66,28.67,24700.0,23.014,23.022,22.9659,22.974,24700.0
2008-07-25 11:20:00,28.68,28.7,28.54,28.57,57400.0,22.982,22.998,22.8698,22.8938,57400.0
2008-07-25 11:25:00,28.57,28.61,28.56,28.6,127900.0,22.8938,22.9259,22.8858,22.9179,127900.0
2008-07-25 11:30:00,28.6,28.68,28.59,28.63,254300.0,22.9179,22.982,22.9099,22.9419,254300.0
2008-07-25 11:35:00,28.62,28.64,28.6,28.6,172600.0,22.9339,22.9499,22.9179,22.9179,172600.0
2008-07-25 11:40:00,28.59,28.66,28.57,28.66,37200.0,22.9099,22.9659,22.8938,22.9659,37200.0
2008-07-25 11:45:00,28.66,28.68,28.63,28.63,124800.0,22.9659,22.982,22.9419,22.9419,124800.0
2008-07-25 11:50:00,28.63,28.65,28.59,28.62,136600.0,22.9419,22.9579,22.9099,22.9339,136600.0
2008-07-25 11:55:00,28.6,28.61,28.58,28.59,33900.0,22.9179,22.9259,22.9018,22.9099,33900.0
2008-07-25 12:00:00,28.59,28.59,28.55,28.56,45000.0,22.9099,22.9099,22.8778,22.8858,45000.0
2008-07-25 12:05:00,28.55,28.56,28.53,28.55,171800.0,22.8778,22.8858,22.8618,22.8778,171800.0
2008-07-25 12:10:00,28.56,28.56,28.52,28.52,102700.0,22.8858,22.8858,22.8538,22.8538,102700.0
2008-07-25 12:15:00,28.51,28.51,28.47,28.47,26500.0,22.8457,22.8457,22.8137,22.8137,26500.0
2008-07-25 12:20:00,28.46,28.49,28.44,28.49,38300.0,22.8057,22.8297,22.7897,22.8297,38300.0
2008-07-25 12:25:00,28.49,28.63,28.49,28.62,56400.0,22.8297,22.9419,22.8297,22.9339,56400.0
2008-07-25 12:30:00,28.61,28.61,28.52,28.52,60200.0,22.9259,22.9259,22.8538,22.8538,60200.0
2008-07-25 12:35:00,28.52,28.53,28.51,28.51,45800.0,22.8538,22.8618,22.8457,22.8457,45800.0
2008-07-25 12:40:00,28.51,28.63,28.51,28.63,44900.0,22.8457,22.9419,22.8457,22.9419,44900.0
2008-07-25 12:45:00,28.66,28.66,28.57,28.59,42900.0,22.9659,22.9659,22.8938,22.9099,42900.0
2008-07-25 12:50:00,28.59,28.62,28.57,28.57,27800.0,22.9099,22.9339,22.8938,22.8938,27800.0
2008-07-25 12:55:00,28.57,28.61,28.57,28.59,73800.0,22.8938,22.9259,22.8938,22.9099,73800.0
2008-07-25 13:00:00,28.59,28.68,28.59,28.67,122500.0,22.9099,22.982,22.9099,22.974,122500.0
2008-07-25 13:05:00,28.67,28.67,28.63,28.63,44000.0,22.974,22.974,22.9419,22.9419,44000.0
2008-07-25 13:10:00,28.63,28.65,28.47,28.47,179300.0,22.9419,22.9579,22.8137,22.8137,179300.0
2008-07-25 13:15:00,28.47,28.62,28.47,28.61,131500.0,22.8137,22.9339,22.8137,22.9259,131500.0
2008-07-25 13:20:00,28.6,28.63,28.59,28.59,49100.0,22.9179,22.9419,22.9099,22.9099,49100.0
2008-07-25 13:25:00,28.56,28.58,28.48,28.49,95900.0,22.8858,22.9018,22.8217,22.8297,95900.0
2008-07-25 13:30:00,28.49,28.49,28.46,28.47,27500.0,22.8297,22.8297,22.8057,22.8137,27500.0
2008-07-25 13:35:00,28.47,28.5,28.47,28.5,24900.0,22.8137,22.8377,22.8137,22.8377,24900.0
2008-07-25 13:40:00,28.5,28.5,28.39,28.4,43300.0,22.8377,22.8377,22.7496,22.7576,43300.0
2008-07-25 13:45:00,28.39,28.45,28.39,28.45,64500.0,22.7496,22.7977,22.7496,22.7977,64500.0
2008-07-25 13:50:00,28.45,28.56,28.45,28.55,85800.0,22.7977,22.8858,22.7977,22.8778,85800.0
2008-07-25 13:55:00,28.55,28.55,28.48,28.51,110400.0,22.8778,22.8778,22.8217,22.8457,110400.0
2008-07-25 14:00:00,28.5,28.58,28.48,28.55,66200.0,22.8377,22.9018,22.8217,22.8778,66200.0
2008-07-25 14:05:00,28.54,28.61,28.51,28.6,72200.0,22.8698,22.9259,22.8457,22.9179,72200.0
2008-07-25 14:10:00,28.59,28.59,28.5,28.5,47600.0,22.9099,22.9099,22.8377,22.8377,47600.0
2008-07-25 14:15:00,28.5,28.54,28.49,28.54,87400.0,22.8377,22.8698,22.8297,22.8698,87400.0
2008-07-25 14:20:00,28.54,28.54,28.46,28.48,66900.0,22.8698,22.8698,22.8057,22.8217,66900.0
2008-07-25 14:25:00,28.48,28.51,28.47,28.51,56900.0,22.8217,22.8457,22.8137,22.8457,56900.0
2008-07-25 14:30:00,28.5,28.51,28.46,28.47,363600.0,22.8377,22.8457,22.8057,22.8137,363600.0
2008-07-25 14:35:00,28.47,28.51,28.47,28.5,102500.0,22.8137,22.8457,22.8137,22.8377,102500.0
2008-07-25 14:40:00,28.5,28.52,28.48,28.49,75800.0,22.8377,22.8538,22.8217,22.8297,75800.0
2008-07-25 14:45:00,28.49,28.51,28.49,28.49,44100.0,22.8297,22.8457,22.8297,22.8297,44100.0
2008-07-25 14:50:00,28.49,28.53,28.46,28.53,66300.0,22.8297,22.8618,22.8057,22.8618,66300.0
2008-07-25 14:55:00,28.53,28.54,28.51,28.51,70800.0,22.8618,22.8698,22.8457,22.8457,70800.0
2008-07-25 15:00:00,28.51,28.52,28.42,28.44,59800.0,22.8457,22.8538,22.7736,22.7897,59800.0
2008-07-25 15:05:00,28.44,28.46,28.44,28.46,27300.0,22.7897,22.8057,22.7897,22.8057,27300.0
2008-07-25 15:10:00,28.46,28.46,28.38,28.38,82400.0,22.8057,22.8057,22.7416,22.7416,82400.0
2008-07-25 15:15:00,28.38,28.41,28.38,28.4,94800.0,22.7416,22.7656,22.7416,22.7576,94800.0
2008-07-25 15:20:00,28.4,28.4,28.36,28.39,63900.0,22.7576,22.7576,22.7255,22.7496,63900.0
2008-07-25 15:25:00,28.4,28.4,28.34,28.34,99900.0,22.7576,22.7576,22.7095,22.7095,99900.0
2008-07-25 15:30:00,28.34,28.36,28.31,28.33,42600.0,22.7095,22.7255,22.6855,22.7015,42600.0
2008-07-25 15:35:00,28.34,28.35,28.33,28.33,85400.0,22.7095,22.7175,22.7015,22.7015,85400.0
2008-07-25 15:40:00,28.33,28.4,28.33,28.36,121600.0,22.7015,22.7576,22.7015,22.7255,121600.0
2008-07-25 15:45:00,28.36,28.44,28.36,28.44,67900.0,22.7255,22.7897,22.7255,22.7897,67900.0
2008-07-25 15:50:00,28.44,28.47,28.43,28.44,113300.0,22.7897,22.8137,22.7816,22.7897,113300.0
2008-07-25 15:55:00,28.44,28.45,28.39,28.39,239700.0,22.7897,22.7977,22.7496,22.7496,239700.0
2008-07-25 16:00:00,28.39,28.42,28.39,28.4,1300.0,22.7496,22.7736,22.7496,22.7576,1300.0
2008-07-25 16:05:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-07-25 16:10:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-07-28 09:30:00,28.46,28.46,28.21,28.25,75000.0,22.8057,22.8057,22.6053,22.6374,75000.0
2008-07-28 09:35:00,28.27,28.41,28.26,28.39,73200.0,22.6534,22.7656,22.6454,22.7496,73200.0
2008-07-28 09:40:00,28.4,28.42,28.29,28.3,28100.0,22.7576,22.7736,22.6695,22.6775,28100.0
2008-07-28 09:45:00,28.3,28.33,28.24,28.29,46800.0,22.6775,22.7015,22.6294,22.6695,46800.0
2008-07-28 09:50:00,28.29,28.38,28.26,28.31,45800.0,22.6695,22.7416,22.6454,22.6855,45800.0
2008-07-28 09:55:00,28.3,28.32,28.22,28.25,84900.0,22.6775,22.6935,22.6134,22.6374,84900.0
2008-07-28 10:00:00,28.25,28.33,28.25,28.33,55400.0,22.6374,22.7015,22.6374,22.7015,55400.0
2008-07-28 10:05:00,28.32,28.44,28.31,28.44,249000.0,22.6935,22.7897,22.6855,22.7897,249000.0
2008-07-28 10:10:00,28.44,28.44,28.27,28.27,82800.0,22.7897,22.7897,22.6534,22.6534,82800.0
2008-07-28 10:15:00,28.27,28.33,28.24,28.33,109100.0,22.6534,22.7015,22.6294,22.7015,109100.0
2008-07-28 10:20:00,28.33,28.34,28.2,28.2,239200.0,22.7015,22.7095,22.5973,22.5973,239200.0
2008-07-28 10:25:00,28.19,28.23,28.16,28.23,174400.0,22.5893,22.6214,22.5653,22.6214,174400.0
2008-07-28 10:30:00,28.24,28.25,28.17,28.17,44800.0,22.6294,22.6374,22.5733,22.5733,44800.0
2008-07-28 10:35:00,28.18,28.24,28.18,28.2,45800.0,22.5813,22.6294,22.5813,22.5973,45800.0
2008-07-28 10:40:00,28.21,28.21,28.12,28.13,28300.0,22.6053,22.6053,22.5332,22.5412,28300.0
2008-07-28 10:45:00,28.13,28.14,28.11,28.14,259700.0,22.5412,22.5493,22.5252,22.5493,259700.0
2008-07-28 10:50:00,28.13,28.16,28.13,28.14,39600.0,22.5412,22.5653,22.5412,22.5493,39600.0
2008-07-28 10:55:00,28.14,28.14,28.08,28.11,18100.0,22.5493,22.5493,22.5012,22.5252,18100.0
2008-07-28 11:00:00,28.12,28.13,28.07,28.07,34700.0,22.5332,22.5412,22.4932,22.4932,34700.0
2008-07-28 11:05:00,28.07,28.08,28.03,28.03,170500.0,22.4932,22.5012,22.4611,22.4611,170500.0
2008-07-28 11:10:00,28.02,28.02,27.99,28.01,182200.0,22.4531,22.4531,22.4291,22.4451,182200.0
2008-07-28 11:15:00,28.01,28.01,27.97,28.0,37300.0,22.4451,22.4451,22.413,22.4371,37300.0
2008-07-28 11:20:00,28.0,28.0,27.95,27.95,69600.0,22.4371,22.4371,22.397,22.397,69600.0
2008-07-28 11:25:00,27.95,27.95,27.9,27.91,40000.0,22.397,22.397,22.3569,22.365,40000.0
2008-07-28 11:30:00,27.9,27.92,27.85,27.85,30600.0,22.3569,22.373,22.3169,22.3169,30600.0
2008-07-28 11:35:00,27.84,27.84,27.83,27.83,16200.0,22.3089,22.3089,22.3008,22.3008,16200.0
2008-07-28 11:40:00,27.83,27.87,27.83,27.85,38800.0,22.3008,22.3329,22.3008,22.3169,38800.0
2008-07-28 11:45:00,27.86,27.91,27.86,27.88,192100.0,22.3249,22.365,22.3249,22.3409,192100.0
2008-07-28 11:50:00,27.9,27.94,27.89,27.94,18400.0,22.3569,22.389,22.3489,22.389,18400.0
2008-07-28 11:55:00,27.95,27.95,27.93,27.94,8500.0,22.397,22.397,22.381,22.389,8500.0
2008-07-28 12:00:00,27.94,27.96,27.93,27.96,16900.0,22.389,22.405,22.381,22.405,16900.0
2008-07-28 12:05:00,27.96,28.01,27.96,27.99,36900.0,22.405,22.4451,22.405,22.4291,36900.0
2008-07-28 12:10:00,27.99,27.99,27.93,27.93,22100.0,22.4291,22.4291,22.381,22.381,22100.0
2008-07-28 12:15:00,27.92,27.93,27.88,27.93,90200.0,22.373,22.381,22.3409,22.381,90200.0
2008-07-28 12:20:00,27.94,28.0,27.94,27.97,67600.0,22.389,22.4371,22.389,22.413,67600.0
2008-07-28 12:25:00,27.96,27.97,27.94,27.94,8400.0,22.405,22.413,22.389,22.389,8400.0
2008-07-28 12:30:00,27.95,27.99,27.94,27.97,37600.0,22.397,22.4291,22.389,22.413,37600.0
2008-07-28 12:35:00,27.96,27.96,27.93,27.94,15800.0,22.405,22.405,22.381,22.389,15800.0
2008-07-28 12:40:00,27.94,27.94,27.82,27.82,80800.0,22.389,22.389,22.2928,22.2928,80800.0
2008-07-28 12:45:00,27.82,27.86,27.82,27.86,51500.0,22.2928,22.3249,22.2928,22.3249,51500.0
2008-07-28 12:50:00,27.87,27.92,27.86,27.88,53000.0,22.3329,22.373,22.3249,22.3409,53000.0
2008-07-28 12:55:00,27.87,27.87,27.76,27.77,158500.0,22.3329,22.3329,22.2448,22.2528,158500.0
2008-07-28 13:00:00,27.78,27.79,27.74,27.79,21200.0,22.2608,22.2688,22.2287,22.2688,21200.0
2008-07-28 13:05:00,27.78,27.85,27.78,27.85,17400.0,22.2608,22.3169,22.2608,22.3169,17400.0
2008-07-28 13:10:00,27.87,27.88,27.85,27.85,9700.0,22.3329,22.3409,22.3169,22.3169,9700.0
2008-07-28 13:15:00,27.86,27.87,27.83,27.83,26800.0,22.3249,22.3329,22.3008,22.3008,26800.0
2008-07-28 13:20:00,27.83,27.85,27.82,27.85,9300.0,22.3008,22.3169,22.2928,22.3169,9300.0
2008-07-28 13:25:00,27.84,27.87,27.83,27.86,34600.0,22.3089,22.3329,22.3008,22.3249,34600.0
2008-07-28 13:30:00,27.86,27.87,27.85,27.85,8200.0,22.3249,22.3329,22.3169,22.3169,8200.0
2008-07-28 13:35:00,27.83,27.83,27.8,27.8,41100.0,22.3008,22.3008,22.2768,22.2768,41100.0
2008-07-28 13:40:00,27.79,27.86,27.79,27.85,95400.0,22.2688,22.3249,22.2688,22.3169,95400.0
2008-07-28 13:45:00,27.85,27.86,27.81,27.82,97900.0,22.3169,22.3249,22.2848,22.2928,97900.0
2008-07-28 13:50:00,27.82,27.92,27.81,27.91,116600.0,22.2928,22.373,22.2848,22.365,116600.0
2008-07-28 13:55:00,27.91,27.94,27.87,27.87,144900.0,22.365,22.389,22.3329,22.3329,144900.0
2008-07-28 14:00:00,27.87,27.88,27.82,27.86,32000.0,22.3329,22.3409,22.2928,22.3249,32000.0
2008-07-28 14:05:00,27.86,27.86,27.79,27.8,35800.0,22.3249,22.3249,22.2688,22.2768,35800.0
2008-07-28 14:10:00,27.8,27.82,27.79,27.8,22400.0,22.2768,22.2928,22.2688,22.2768,22400.0
2008-07-28 14:15:00,27.79,27.8,27.73,27.74,42100.0,22.2688,22.2768,22.2207,22.2287,42100.0
2008-07-28 14:20:00,27.75,27.81,27.75,27.8,52700.0,22.2367,22.2848,22.2367,22.2768,52700.0
2008-07-28 14:25:00,27.8,27.8,27.74,27.74,65700.0,22.2768,22.2768,22.2287,22.2287,65700.0
2008-07-28 14:30:00,27.75,27.81,27.75,27.78,55900.0,22.2367,22.2848,22.2367,22.2608,55900.0
2008-07-28 14:35:00,27.79,27.87,27.79,27.85,35000.0,22.2688,22.3329,22.2688,22.3169,35000.0
2008-07-28 14:40:00,27.85,27.87,27.77,27.78,38400.0,22.3169,22.3329,22.2528,22.2608,38400.0
2008-07-28 14:45:00,27.78,27.78,27.74,27.76,50300.0,22.2608,22.2608,22.2287,22.2448,50300.0
2008-07-28 14:50:00,27.76,27.78,27.74,27.78,99800.0,22.2448,22.2608,22.2287,22.2608,99800.0
2008-07-28 14:55:00,27.78,27.79,27.71,27.73,164900.0,22.2608,22.2688,22.2047,22.2207,164900.0
2008-07-28 15:00:00,27.74,27.83,27.73,27.81,123900.0,22.2287,22.3008,22.2207,22.2848,123900.0
2008-07-28 15:05:00,27.81,27.81,27.77,27.79,133800.0,22.2848,22.2848,22.2528,22.2688,133800.0
2008-07-28 15:10:00,27.79,27.83,27.78,27.82,43900.0,22.2688,22.3008,22.2608,22.2928,43900.0
2008-07-28 15:15:00,27.83,27.84,27.78,27.81,54700.0,22.3008,22.3089,22.2608,22.2848,54700.0
2008-07-28 15:20:00,27.81,27.89,27.81,27.86,36100.0,22.2848,22.3489,22.2848,22.3249,36100.0
2008-07-28 15:25:00,27.86,27.87,27.84,27.85,31900.0,22.3249,22.3329,22.3089,22.3169,31900.0
2008-07-28 15:30:00,27.84,27.85,27.8,27.84,64900.0,22.3089,22.3169,22.2768,22.3089,64900.0
2008-07-28 15:35:00,27.83,27.83,27.77,27.78,132100.0,22.3008,22.3008,22.2528,22.2608,132100.0
2008-07-28 15:40:00,27.77,27.8,27.76,27.78,118200.0,22.2528,22.2768,22.2448,22.2608,118200.0
2008-07-28 15:45:00,27.79,27.79,27.74,27.74,134500.0,22.2688,22.2688,22.2287,22.2287,134500.0
2008-07-28 15:50:00,27.74,27.76,27.73,27.76,173300.0,22.2287,22.2448,22.2207,22.2448,173300.0
2008-07-28 15:55:00,27.75,27.78,27.72,27.75,300900.0,22.2367,22.2608,22.2127,22.2367,300900.0
2008-07-28 16:00:00,27.75,27.75,27.71,27.71,1100.0,22.2367,22.2367,22.2047,22.2047,1100.0
2008-07-28 16:05:00,27.71,27.71,27.71,27.71,0.0,22.2047,22.2047,22.2047,22.2047,0.0
2008-07-28 16:10:00,27.71,27.71,27.71,27.71,0.0,22.2047,22.2047,22.2047,22.2047,0.0
2008-07-29 09:30:00,27.85,27.93,27.78,27.93,37700.0,22.3169,22.381,22.2608,22.381,37700.0
2008-07-29 09:35:00,27.91,27.99,27.87,27.87,22400.0,22.365,22.4291,22.3329,22.3329,22400.0
2008-07-29 09:40:00,27.9,28.06,27.86,28.03,308500.0,22.3569,22.4852,22.3249,22.4611,308500.0
2008-07-29 09:45:00,28.01,28.06,27.99,28.04,114000.0,22.4451,22.4852,22.4291,22.4691,114000.0
2008-07-29 09:50:00,28.04,28.16,28.03,28.15,191500.0,22.4691,22.5653,22.4611,22.5573,191500.0
2008-07-29 09:55:00,28.14,28.25,28.13,28.22,134000.0,22.5493,22.6374,22.5412,22.6134,134000.0
2008-07-29 10:00:00,28.22,28.37,28.22,28.37,203400.0,22.6134,22.7336,22.6134,22.7336,203400.0
2008-07-29 10:05:00,28.39,28.49,28.39,28.47,876300.0,22.7496,22.8297,22.7496,22.8137,876300.0
2008-07-29 10:10:00,28.47,28.48,28.37,28.37,150400.0,22.8137,22.8217,22.7336,22.7336,150400.0
2008-07-29 10:15:00,28.38,28.44,28.37,28.39,210500.0,22.7416,22.7897,22.7336,22.7496,210500.0
2008-07-29 10:20:00,28.39,28.4,28.33,28.38,328100.0,22.7496,22.7576,22.7015,22.7416,328100.0
2008-07-29 10:25:00,28.37,28.38,28.33,28.33,95300.0,22.7336,22.7416,22.7015,22.7015,95300.0
2008-07-29 10:30:00,28.33,28.38,28.33,28.36,79200.0,22.7015,22.7416,22.7015,22.7255,79200.0
2008-07-29 10:35:00,28.37,28.43,28.37,28.41,54800.0,22.7336,22.7816,22.7336,22.7656,54800.0
2008-07-29 10:40:00,28.41,28.45,28.39,28.42,215200.0,22.7656,22.7977,22.7496,22.7736,215200.0
2008-07-29 10:45:00,28.41,28.48,28.41,28.45,148400.0,22.7656,22.8217,22.7656,22.7977,148400.0
2008-07-29 10:50:00,28.44,28.44,28.33,28.35,641800.0,22.7897,22.7897,22.7015,22.7175,641800.0
2008-07-29 10:55:00,28.36,28.4,28.34,28.39,43800.0,22.7255,22.7576,22.7095,22.7496,43800.0
2008-07-29 11:00:00,28.39,28.42,28.39,28.41,28300.0,22.7496,22.7736,22.7496,22.7656,28300.0
2008-07-29 11:05:00,28.42,28.42,28.31,28.31,40100.0,22.7736,22.7736,22.6855,22.6855,40100.0
2008-07-29 11:10:00,28.31,28.34,28.29,28.31,306500.0,22.6855,22.7095,22.6695,22.6855,306500.0
2008-07-29 11:15:00,28.31,28.35,28.31,28.33,31200.0,22.6855,22.7175,22.6855,22.7015,31200.0
2008-07-29 11:20:00,28.34,28.36,28.33,28.33,23200.0,22.7095,22.7255,22.7015,22.7015,23200.0
2008-07-29 11:25:00,28.32,28.35,28.31,28.33,46400.0,22.6935,22.7175,22.6855,22.7015,46400.0
2008-07-29 11:30:00,28.33,28.35,28.32,28.35,16300.0,22.7015,22.7175,22.6935,22.7175,16300.0
2008-07-29 11:35:00,28.35,28.36,28.31,28.35,38300.0,22.7175,22.7255,22.6855,22.7175,38300.0
2008-07-29 11:40:00,28.35,28.45,28.35,28.44,47300.0,22.7175,22.7977,22.7175,22.7897,47300.0
2008-07-29 11:45:00,28.45,28.5,28.45,28.5,44000.0,22.7977,22.8377,22.7977,22.8377,44000.0
2008-07-29 11:50:00,28.49,28.5,28.42,28.42,128400.0,22.8297,22.8377,22.7736,22.7736,128400.0
2008-07-29 11:55:00,28.42,28.43,28.4,28.43,16500.0,22.7736,22.7816,22.7576,22.7816,16500.0
2008-07-29 12:00:00,28.42,28.5,28.42,28.49,65600.0,22.7736,22.8377,22.7736,22.8297,65600.0
2008-07-29 12:05:00,28.49,28.5,28.45,28.49,65800.0,22.8297,22.8377,22.7977,22.8297,65800.0
2008-07-29 12:10:00,28.49,28.5,28.46,28.48,24900.0,22.8297,22.8377,22.8057,22.8217,24900.0
2008-07-29 12:15:00,28.48,28.51,28.43,28.43,338200.0,22.8217,22.8457,22.7816,22.7816,338200.0
2008-07-29 12:20:00,28.42,28.44,28.41,28.42,23900.0,22.7736,22.7897,22.7656,22.7736,23900.0
2008-07-29 12:25:00,28.42,28.45,28.4,28.45,36300.0,22.7736,22.7977,22.7576,22.7977,36300.0
2008-07-29 12:30:00,28.46,28.49,28.45,28.48,40800.0,22.8057,22.8297,22.7977,22.8217,40800.0
2008-07-29 12:35:00,28.48,28.5,28.39,28.39,52400.0,22.8217,22.8377,22.7496,22.7496,52400.0
2008-07-29 12:40:00,28.38,28.39,28.33,28.36,86100.0,22.7416,22.7496,22.7015,22.7255,86100.0
2008-07-29 12:45:00,28.36,28.41,28.35,28.41,41000.0,22.7255,22.7656,22.7175,22.7656,41000.0
2008-07-29 12:50:00,28.42,28.48,28.41,28.43,106500.0,22.7736,22.8217,22.7656,22.7816,106500.0
2008-07-29 12:55:00,28.43,28.45,28.41,28.45,21600.0,22.7816,22.7977,22.7656,22.7977,21600.0
2008-07-29 13:00:00,28.44,28.44,28.42,28.43,12000.0,22.7897,22.7897,22.7736,22.7816,12000.0
2008-07-29 13:05:00,28.44,28.44,28.37,28.38,55300.0,22.7897,22.7897,22.7336,22.7416,55300.0
2008-07-29 13:10:00,28.37,28.4,28.37,28.38,18700.0,22.7336,22.7576,22.7336,22.7416,18700.0
2008-07-29 13:15:00,28.38,28.4,28.37,28.4,29900.0,22.7416,22.7576,22.7336,22.7576,29900.0
2008-07-29 13:20:00,28.4,28.42,28.39,28.42,51300.0,22.7576,22.7736,22.7496,22.7736,51300.0
2008-07-29 13:25:00,28.41,28.5,28.41,28.5,134300.0,22.7656,22.8377,22.7656,22.8377,134300.0
2008-07-29 13:30:00,28.5,28.57,28.49,28.57,367100.0,22.8377,22.8938,22.8297,22.8938,367100.0
2008-07-29 13:35:00,28.58,28.59,28.53,28.56,451900.0,22.9018,22.9099,22.8618,22.8858,451900.0
2008-07-29 13:40:00,28.55,28.59,28.55,28.58,454000.0,22.8778,22.9099,22.8778,22.9018,454000.0
2008-07-29 13:45:00,28.58,28.58,28.53,28.57,152500.0,22.9018,22.9018,22.8618,22.8938,152500.0
2008-07-29 13:50:00,28.57,28.57,28.56,28.57,111000.0,22.8938,22.8938,22.8858,22.8938,111000.0
2008-07-29 13:55:00,28.59,28.6,28.59,28.6,18800.0,22.9099,22.9179,22.9099,22.9179,18800.0
2008-07-29 14:00:00,28.59,28.6,28.52,28.53,58600.0,22.9099,22.9179,22.8538,22.8618,58600.0
2008-07-29 14:05:00,28.54,28.54,28.41,28.41,306600.0,22.8698,22.8698,22.7656,22.7656,306600.0
2008-07-29 14:10:00,28.41,28.43,28.37,28.37,61400.0,22.7656,22.7816,22.7336,22.7336,61400.0
2008-07-29 14:15:00,28.37,28.45,28.37,28.45,266300.0,22.7336,22.7977,22.7336,22.7977,266300.0
2008-07-29 14:20:00,28.46,28.5,28.46,28.46,34400.0,22.8057,22.8377,22.8057,22.8057,34400.0
2008-07-29 14:25:00,28.46,28.48,28.45,28.47,38200.0,22.8057,22.8217,22.7977,22.8137,38200.0
2008-07-29 14:30:00,28.47,28.49,28.41,28.41,41400.0,22.8137,22.8297,22.7656,22.7656,41400.0
2008-07-29 14:35:00,28.41,28.42,28.37,28.37,37100.0,22.7656,22.7736,22.7336,22.7336,37100.0
2008-07-29 14:40:00,28.38,28.4,28.33,28.34,80200.0,22.7416,22.7576,22.7015,22.7095,80200.0
2008-07-29 14:45:00,28.34,28.39,28.34,28.38,66800.0,22.7095,22.7496,22.7095,22.7416,66800.0
2008-07-29 14:50:00,28.38,28.46,28.36,28.46,88500.0,22.7416,22.8057,22.7255,22.8057,88500.0
2008-07-29 14:55:00,28.46,28.47,28.43,28.45,39300.0,22.8057,22.8137,22.7816,22.7977,39300.0
2008-07-29 15:00:00,28.45,28.47,28.44,28.45,46800.0,22.7977,22.8137,22.7897,22.7977,46800.0
2008-07-29 15:05:00,28.45,28.48,28.45,28.46,28200.0,22.7977,22.8217,22.7977,22.8057,28200.0
2008-07-29 15:10:00,28.46,28.5,28.43,28.5,48300.0,22.8057,22.8377,22.7816,22.8377,48300.0
2008-07-29 15:15:00,28.49,28.55,28.48,28.54,118700.0,22.8297,22.8778,22.8217,22.8698,118700.0
2008-07-29 15:20:00,28.53,28.61,28.53,28.59,95900.0,22.8618,22.9259,22.8618,22.9099,95900.0
2008-07-29 15:25:00,28.59,28.61,28.57,28.59,129000.0,22.9099,22.9259,22.8938,22.9099,129000.0
2008-07-29 15:30:00,28.59,28.59,28.53,28.56,87800.0,22.9099,22.9099,22.8618,22.8858,87800.0
2008-07-29 15:35:00,28.57,28.63,28.56,28.63,120000.0,22.8938,22.9419,22.8858,22.9419,120000.0
2008-07-29 15:40:00,28.63,28.64,28.59,28.59,289900.0,22.9419,22.9499,22.9099,22.9099,289900.0
2008-07-29 15:45:00,28.59,28.61,28.58,28.59,116800.0,22.9099,22.9259,22.9018,22.9099,116800.0
2008-07-29 15:50:00,28.59,28.65,28.59,28.65,243100.0,22.9099,22.9579,22.9099,22.9579,243100.0
2008-07-29 15:55:00,28.65,28.65,28.61,28.64,445800.0,22.9579,22.9579,22.9259,22.9499,445800.0
2008-07-29 16:00:00,28.64,28.65,28.64,28.65,1700.0,22.9499,22.9579,22.9499,22.9579,1700.0
2008-07-29 16:05:00,28.65,28.65,28.65,28.65,0.0,22.9579,22.9579,22.9579,22.9579,0.0
2008-07-29 16:10:00,28.5,28.51,28.5,28.5,9500.0,22.8377,22.8457,22.8377,22.8377,9500.0
2008-07-30 09:30:00,28.88,29.02,28.83,29.02,103600.0,23.1422,23.2544,23.1022,23.2544,103600.0
2008-07-30 09:35:00,29.03,29.14,28.98,28.98,155100.0,23.2624,23.3506,23.2224,23.2224,155100.0
2008-07-30 09:40:00,28.99,29.14,28.93,29.14,48500.0,23.2304,23.3506,23.1823,23.3506,48500.0
2008-07-30 09:45:00,29.15,29.16,29.05,29.06,94500.0,23.3586,23.3666,23.2785,23.2865,94500.0
2008-07-30 09:50:00,29.07,29.14,29.05,29.07,70100.0,23.2945,23.3506,23.2785,23.2945,70100.0
2008-07-30 09:55:00,29.05,29.07,29.02,29.02,66700.0,23.2785,23.2945,23.2544,23.2544,66700.0
2008-07-30 10:00:00,29.02,29.09,29.02,29.06,67500.0,23.2544,23.3105,23.2544,23.2865,67500.0
2008-07-30 10:05:00,29.06,29.09,29.06,29.09,53600.0,23.2865,23.3105,23.2865,23.3105,53600.0
2008-07-30 10:10:00,29.09,29.13,29.06,29.12,90300.0,23.3105,23.3426,23.2865,23.3346,90300.0
2008-07-30 10:15:00,29.12,29.16,29.11,29.14,122100.0,23.3346,23.3666,23.3265,23.3506,122100.0
2008-07-30 10:20:00,29.14,29.17,29.13,29.16,15300.0,23.3506,23.3746,23.3426,23.3666,15300.0
2008-07-30 10:25:00,29.16,29.16,29.12,29.13,30500.0,23.3666,23.3666,23.3346,23.3426,30500.0
2008-07-30 10:30:00,29.13,29.16,29.08,29.08,62900.0,23.3426,23.3666,23.3025,23.3025,62900.0
2008-07-30 10:35:00,29.09,29.12,28.88,28.95,151300.0,23.3105,23.3346,23.1422,23.1983,151300.0
2008-07-30 10:40:00,28.94,28.94,28.84,28.92,55400.0,23.1903,23.1903,23.1102,23.1743,55400.0
2008-07-30 10:45:00,28.92,29.1,28.92,28.95,330800.0,23.1743,23.3185,23.1743,23.1983,330800.0
2008-07-30 10:50:00,28.92,28.92,28.75,28.81,194900.0,23.1743,23.1743,23.0381,23.0861,194900.0
2008-07-30 10:55:00,28.82,28.83,28.74,28.8,98500.0,23.0942,23.1022,23.0301,23.0781,98500.0
2008-07-30 11:00:00,28.78,28.88,28.73,28.88,84500.0,23.0621,23.1422,23.022,23.1422,84500.0
2008-07-30 11:05:00,28.87,28.9,28.84,28.87,51700.0,23.1342,23.1583,23.1102,23.1342,51700.0
2008-07-30 11:10:00,28.87,28.87,28.81,28.81,28000.0,23.1342,23.1342,23.0861,23.0861,28000.0
2008-07-30 11:15:00,28.81,28.82,28.72,28.73,100000.0,23.0861,23.0942,23.014,23.022,100000.0
2008-07-30 11:20:00,28.72,28.73,28.66,28.69,48300.0,23.014,23.022,22.9659,22.99,48300.0
2008-07-30 11:25:00,28.7,28.86,28.69,28.8,86500.0,22.998,23.1262,22.99,23.0781,86500.0
2008-07-30 11:30:00,28.8,28.8,28.73,28.73,158000.0,23.0781,23.0781,23.022,23.022,158000.0
2008-07-30 11:35:00,28.73,28.73,28.66,28.68,170600.0,23.022,23.022,22.9659,22.982,170600.0
2008-07-30 11:40:00,28.69,28.69,28.66,28.66,19500.0,22.99,22.99,22.9659,22.9659,19500.0
2008-07-30 11:45:00,28.67,28.75,28.67,28.74,113300.0,22.974,23.0381,22.974,23.0301,113300.0
2008-07-30 11:50:00,28.75,28.78,28.74,28.77,60200.0,23.0381,23.0621,23.0301,23.0541,60200.0
2008-07-30 11:55:00,28.77,28.78,28.69,28.7,37900.0,23.0541,23.0621,22.99,22.998,37900.0
2008-07-30 12:00:00,28.7,28.72,28.68,28.68,91000.0,22.998,23.014,22.982,22.982,91000.0
2008-07-30 12:05:00,28.68,28.71,28.65,28.66,67100.0,22.982,23.006,22.9579,22.9659,67100.0
2008-07-30 12:10:00,28.65,28.66,28.62,28.66,92500.0,22.9579,22.9659,22.9339,22.9659,92500.0
2008-07-30 12:15:00,28.65,28.66,28.64,28.65,32100.0,22.9579,22.9659,22.9499,22.9579,32100.0
2008-07-30 12:20:00,28.65,28.68,28.65,28.68,34700.0,22.9579,22.982,22.9579,22.982,34700.0
2008-07-30 12:25:00,28.67,28.67,28.62,28.65,81000.0,22.974,22.974,22.9339,22.9579,81000.0
2008-07-30 12:30:00,28.65,28.65,28.61,28.61,119600.0,22.9579,22.9579,22.9259,22.9259,119600.0
2008-07-30 12:35:00,28.61,28.61,28.55,28.55,162200.0,22.9259,22.9259,22.8778,22.8778,162200.0
2008-07-30 12:40:00,28.55,28.55,28.49,28.51,109100.0,22.8778,22.8778,22.8297,22.8457,109100.0
2008-07-30 12:45:00,28.51,28.51,28.43,28.44,112900.0,22.8457,22.8457,22.7816,22.7897,112900.0
2008-07-30 12:50:00,28.44,28.5,28.44,28.49,28100.0,22.7897,22.8377,22.7897,22.8297,28100.0
2008-07-30 12:55:00,28.5,28.53,28.5,28.51,142500.0,22.8377,22.8618,22.8377,22.8457,142500.0
2008-07-30 13:00:00,28.51,28.51,28.44,28.44,37600.0,22.8457,22.8457,22.7897,22.7897,37600.0
2008-07-30 13:05:00,28.42,28.42,28.37,28.41,38600.0,22.7736,22.7736,22.7336,22.7656,38600.0
2008-07-30 13:10:00,28.41,28.47,28.36,28.47,67700.0,22.7656,22.8137,22.7255,22.8137,67700.0
2008-07-30 13:15:00,28.47,28.52,28.47,28.48,78000.0,22.8137,22.8538,22.8137,22.8217,78000.0
2008-07-30 13:20:00,28.48,28.5,28.44,28.48,37900.0,22.8217,22.8377,22.7897,22.8217,37900.0
2008-07-30 13:25:00,28.49,28.52,28.47,28.5,33100.0,22.8297,22.8538,22.8137,22.8377,33100.0
2008-07-30 13:30:00,28.49,28.49,28.47,28.49,14100.0,22.8297,22.8297,22.8137,22.8297,14100.0
2008-07-30 13:35:00,28.5,28.55,28.49,28.5,62700.0,22.8377,22.8778,22.8297,22.8377,62700.0
2008-07-30 13:40:00,28.5,28.51,28.48,28.5,24200.0,22.8377,22.8457,22.8217,22.8377,24200.0
2008-07-30 13:45:00,28.49,28.49,28.43,28.45,45300.0,22.8297,22.8297,22.7816,22.7977,45300.0
2008-07-30 13:50:00,28.43,28.43,28.35,28.36,64200.0,22.7816,22.7816,22.7175,22.7255,64200.0
2008-07-30 13:55:00,28.35,28.43,28.33,28.42,112000.0,22.7175,22.7816,22.7015,22.7736,112000.0
2008-07-30 14:00:00,28.42,28.42,28.39,28.42,37100.0,22.7736,22.7736,22.7496,22.7736,37100.0
2008-07-30 14:05:00,28.42,28.43,28.36,28.39,80100.0,22.7736,22.7816,22.7255,22.7496,80100.0
2008-07-30 14:10:00,28.39,28.42,28.36,28.36,45800.0,22.7496,22.7736,22.7255,22.7255,45800.0
2008-07-30 14:15:00,28.36,28.41,28.33,28.33,67900.0,22.7255,22.7656,22.7015,22.7015,67900.0
2008-07-30 14:20:00,28.34,28.36,28.33,28.36,42400.0,22.7095,22.7255,22.7015,22.7255,42400.0
2008-07-30 14:25:00,28.36,28.51,28.36,28.5,116600.0,22.7255,22.8457,22.7255,22.8377,116600.0
2008-07-30 14:30:00,28.49,28.56,28.47,28.55,42300.0,22.8297,22.8858,22.8137,22.8778,42300.0
2008-07-30 14:35:00,28.55,28.56,28.49,28.49,68700.0,22.8778,22.8858,22.8297,22.8297,68700.0
2008-07-30 14:40:00,28.49,28.51,28.48,28.49,44600.0,22.8297,22.8457,22.8217,22.8297,44600.0
2008-07-30 14:45:00,28.5,28.52,28.47,28.47,39000.0,22.8377,22.8538,22.8137,22.8137,39000.0
2008-07-30 14:50:00,28.47,28.52,28.46,28.5,81500.0,22.8137,22.8538,22.8057,22.8377,81500.0
2008-07-30 14:55:00,28.49,28.51,28.46,28.51,37500.0,22.8297,22.8457,22.8057,22.8457,37500.0
2008-07-30 15:00:00,28.51,28.53,28.47,28.47,35700.0,22.8457,22.8618,22.8137,22.8137,35700.0
2008-07-30 15:05:00,28.46,28.47,28.39,28.44,61000.0,22.8057,22.8137,22.7496,22.7897,61000.0
2008-07-30 15:10:00,28.44,28.46,28.41,28.46,61800.0,22.7897,22.8057,22.7656,22.8057,61800.0
2008-07-30 15:15:00,28.47,28.47,28.41,28.44,60100.0,22.8137,22.8137,22.7656,22.7897,60100.0
2008-07-30 15:20:00,28.45,28.56,28.45,28.54,78000.0,22.7977,22.8858,22.7977,22.8698,78000.0
2008-07-30 15:25:00,28.53,28.6,28.52,28.6,42300.0,22.8618,22.9179,22.8538,22.9179,42300.0
2008-07-30 15:30:00,28.62,28.68,28.61,28.66,78600.0,22.9339,22.982,22.9259,22.9659,78600.0
2008-07-30 15:35:00,28.66,28.75,28.64,28.75,120700.0,22.9659,23.0381,22.9499,23.0381,120700.0
2008-07-30 15:40:00,28.74,28.76,28.71,28.76,172700.0,23.0301,23.0461,23.006,23.0461,172700.0
2008-07-30 15:45:00,28.77,28.78,28.71,28.72,231600.0,23.0541,23.0621,23.006,23.014,231600.0
2008-07-30 15:50:00,28.72,28.73,28.68,28.71,214900.0,23.014,23.022,22.982,23.006,214900.0
2008-07-30 15:55:00,28.71,28.76,28.71,28.76,535400.0,23.006,23.0461,23.006,23.0461,535400.0
2008-07-30 16:00:00,28.76,28.78,28.76,28.78,500.0,23.0461,23.0621,23.0461,23.0621,500.0
2008-07-30 16:05:00,28.78,28.78,28.78,28.78,0.0,23.0621,23.0621,23.0621,23.0621,0.0
2008-07-30 16:10:00,28.78,28.78,28.78,28.78,0.0,23.0621,23.0621,23.0621,23.0621,0.0
2008-07-31 09:30:00,28.4,28.49,28.4,28.46,239500.0,22.7576,22.8297,22.7576,22.8057,239500.0
2008-07-31 09:35:00,28.48,28.62,28.45,28.62,209800.0,22.8217,22.9339,22.7977,22.9339,209800.0
2008-07-31 09:40:00,28.62,28.65,28.59,28.61,251600.0,22.9339,22.9579,22.9099,22.9259,251600.0
2008-07-31 09:45:00,28.63,28.7,28.56,28.7,129100.0,22.9419,22.998,22.8858,22.998,129100.0
2008-07-31 09:50:00,28.74,28.9,28.74,28.85,82800.0,23.0301,23.1583,23.0301,23.1182,82800.0
2008-07-31 09:55:00,28.85,28.85,28.67,28.74,208700.0,23.1182,23.1182,22.974,23.0301,208700.0
2008-07-31 10:00:00,28.74,28.79,28.67,28.67,117400.0,23.0301,23.0701,22.974,22.974,117400.0
2008-07-31 10:05:00,28.67,28.89,28.67,28.77,82500.0,22.974,23.1503,22.974,23.0541,82500.0
2008-07-31 10:10:00,28.78,28.88,28.75,28.87,102500.0,23.0621,23.1422,23.0381,23.1342,102500.0
2008-07-31 10:15:00,28.87,28.92,28.81,28.83,86700.0,23.1342,23.1743,23.0861,23.1022,86700.0
2008-07-31 10:20:00,28.83,28.94,28.78,28.91,118700.0,23.1022,23.1903,23.0621,23.1663,118700.0
2008-07-31 10:25:00,28.92,28.99,28.91,28.94,94400.0,23.1743,23.2304,23.1663,23.1903,94400.0
2008-07-31 10:30:00,28.93,28.95,28.92,28.93,43900.0,23.1823,23.1983,23.1743,23.1823,43900.0
2008-07-31 10:35:00,28.92,28.92,28.84,28.89,92500.0,23.1743,23.1743,23.1102,23.1503,92500.0
2008-07-31 10:40:00,28.89,28.92,28.86,28.92,55100.0,23.1503,23.1743,23.1262,23.1743,55100.0
2008-07-31 10:45:00,28.92,28.98,28.91,28.91,181100.0,23.1743,23.2224,23.1663,23.1663,181100.0
2008-07-31 10:50:00,28.91,28.94,28.88,28.93,447400.0,23.1663,23.1903,23.1422,23.1823,447400.0
2008-07-31 10:55:00,28.94,29.01,28.92,29.0,284000.0,23.1903,23.2464,23.1743,23.2384,284000.0
2008-07-31 11:00:00,29.0,29.01,28.93,28.95,57600.0,23.2384,23.2464,23.1823,23.1983,57600.0
2008-07-31 11:05:00,28.95,28.97,28.92,28.94,29000.0,23.1983,23.2144,23.1743,23.1903,29000.0
2008-07-31 11:10:00,28.93,28.94,28.89,28.89,32100.0,23.1823,23.1903,23.1503,23.1503,32100.0
2008-07-31 11:15:00,28.88,28.91,28.87,28.9,134900.0,23.1422,23.1663,23.1342,23.1583,134900.0
2008-07-31 11:20:00,28.89,28.89,28.82,28.87,64600.0,23.1503,23.1503,23.0942,23.1342,64600.0
2008-07-31 11:25:00,28.87,28.88,28.7,28.7,104000.0,23.1342,23.1422,22.998,22.998,104000.0
2008-07-31 11:30:00,28.7,28.75,28.7,28.72,128400.0,22.998,23.0381,22.998,23.014,128400.0
2008-07-31 11:35:00,28.73,28.84,28.73,28.81,61400.0,23.022,23.1102,23.022,23.0861,61400.0
2008-07-31 11:40:00,28.8,28.82,28.74,28.75,86300.0,23.0781,23.0942,23.0301,23.0381,86300.0
2008-07-31 11:45:00,28.75,28.76,28.7,28.72,29200.0,23.0381,23.0461,22.998,23.014,29200.0
2008-07-31 11:50:00,28.72,28.74,28.7,28.72,48100.0,23.014,23.0301,22.998,23.014,48100.0
2008-07-31 11:55:00,28.72,28.8,28.72,28.78,61200.0,23.014,23.0781,23.014,23.0621,61200.0
2008-07-31 12:00:00,28.78,28.81,28.76,28.76,60400.0,23.0621,23.0861,23.0461,23.0461,60400.0
2008-07-31 12:05:00,28.76,28.77,28.75,28.75,17200.0,23.0461,23.0541,23.0381,23.0381,17200.0
2008-07-31 12:10:00,28.74,28.74,28.64,28.65,87400.0,23.0301,23.0301,22.9499,22.9579,87400.0
2008-07-31 12:15:00,28.66,28.67,28.6,28.62,41400.0,22.9659,22.974,22.9179,22.9339,41400.0
2008-07-31 12:20:00,28.62,28.74,28.6,28.71,62500.0,22.9339,23.0301,22.9179,23.006,62500.0
2008-07-31 12:25:00,28.71,28.74,28.69,28.7,27100.0,23.006,23.0301,22.99,22.998,27100.0
2008-07-31 12:30:00,28.69,28.72,28.67,28.72,16300.0,22.99,23.014,22.974,23.014,16300.0
2008-07-31 12:35:00,28.72,28.73,28.7,28.72,32200.0,23.014,23.022,22.998,23.014,32200.0
2008-07-31 12:40:00,28.72,28.78,28.7,28.78,55200.0,23.014,23.0621,22.998,23.0621,55200.0
2008-07-31 12:45:00,28.79,28.81,28.76,28.76,31700.0,23.0701,23.0861,23.0461,23.0461,31700.0
2008-07-31 12:50:00,28.75,28.76,28.72,28.75,31000.0,23.0381,23.0461,23.014,23.0381,31000.0
2008-07-31 12:55:00,28.74,28.75,28.7,28.7,23000.0,23.0301,23.0381,22.998,22.998,23000.0
2008-07-31 13:00:00,28.72,28.78,28.72,28.75,147800.0,23.014,23.0621,23.014,23.0381,147800.0
2008-07-31 13:05:00,28.75,28.75,28.72,28.75,167100.0,23.0381,23.0381,23.014,23.0381,167100.0
2008-07-31 13:10:00,28.75,28.8,28.74,28.79,58100.0,23.0381,23.0781,23.0301,23.0701,58100.0
2008-07-31 13:15:00,28.8,28.82,28.8,28.81,67400.0,23.0781,23.0942,23.0781,23.0861,67400.0
2008-07-31 13:20:00,28.81,28.83,28.78,28.78,68500.0,23.0861,23.1022,23.0621,23.0621,68500.0
2008-07-31 13:25:00,28.78,28.8,28.77,28.79,17600.0,23.0621,23.0781,23.0541,23.0701,17600.0
2008-07-31 13:30:00,28.78,28.81,28.78,28.8,46800.0,23.0621,23.0861,23.0621,23.0781,46800.0
2008-07-31 13:35:00,28.81,28.81,28.78,28.81,42900.0,23.0861,23.0861,23.0621,23.0861,42900.0
2008-07-31 13:40:00,28.82,28.85,28.82,28.85,69500.0,23.0942,23.1182,23.0942,23.1182,69500.0
2008-07-31 13:45:00,28.86,28.86,28.83,28.84,39700.0,23.1262,23.1262,23.1022,23.1102,39700.0
2008-07-31 13:50:00,28.85,28.85,28.81,28.81,14400.0,23.1182,23.1182,23.0861,23.0861,14400.0
2008-07-31 13:55:00,28.82,28.82,28.74,28.75,26300.0,23.0942,23.0942,23.0301,23.0381,26300.0
2008-07-31 14:00:00,28.76,28.77,28.73,28.73,22400.0,23.0461,23.0541,23.022,23.022,22400.0
2008-07-31 14:05:00,28.74,28.78,28.73,28.78,27600.0,23.0301,23.0621,23.022,23.0621,27600.0
2008-07-31 14:10:00,28.79,28.79,28.73,28.77,41300.0,23.0701,23.0701,23.022,23.0541,41300.0
2008-07-31 14:15:00,28.78,28.92,28.78,28.89,75500.0,23.0621,23.1743,23.0621,23.1503,75500.0
2008-07-31 14:20:00,28.9,28.91,28.84,28.84,97500.0,23.1583,23.1663,23.1102,23.1102,97500.0
2008-07-31 14:25:00,28.82,28.82,28.78,28.78,55000.0,23.0942,23.0942,23.0621,23.0621,55000.0
2008-07-31 14:30:00,28.79,28.89,28.78,28.89,33600.0,23.0701,23.1503,23.0621,23.1503,33600.0
2008-07-31 14:35:00,28.88,28.94,28.84,28.94,169100.0,23.1422,23.1903,23.1102,23.1903,169100.0
2008-07-31 14:40:00,28.93,28.94,28.91,28.91,46000.0,23.1823,23.1903,23.1663,23.1663,46000.0
2008-07-31 14:45:00,28.91,28.91,28.83,28.85,98000.0,23.1663,23.1663,23.1022,23.1182,98000.0
2008-07-31 14:50:00,28.85,28.86,28.8,28.8,38600.0,23.1182,23.1262,23.0781,23.0781,38600.0
2008-07-31 14:55:00,28.79,28.84,28.78,28.81,46700.0,23.0701,23.1102,23.0621,23.0861,46700.0
2008-07-31 15:00:00,28.8,28.85,28.8,28.8,54000.0,23.0781,23.1182,23.0781,23.0781,54000.0
2008-07-31 15:05:00,28.79,28.79,28.76,28.78,37500.0,23.0701,23.0701,23.0461,23.0621,37500.0
2008-07-31 15:10:00,28.79,28.84,28.78,28.84,40300.0,23.0701,23.1102,23.0621,23.1102,40300.0
2008-07-31 15:15:00,28.85,28.85,28.73,28.73,145400.0,23.1182,23.1182,23.022,23.022,145400.0
2008-07-31 15:20:00,28.72,28.74,28.7,28.7,54800.0,23.014,23.0301,22.998,22.998,54800.0
2008-07-31 15:25:00,28.7,28.74,28.7,28.71,75700.0,22.998,23.0301,22.998,23.006,75700.0
2008-07-31 15:30:00,28.71,28.71,28.65,28.68,62900.0,23.006,23.006,22.9579,22.982,62900.0
2008-07-31 15:35:00,28.67,28.69,28.61,28.61,81900.0,22.974,22.99,22.9259,22.9259,81900.0
2008-07-31 15:40:00,28.61,28.65,28.56,28.57,123400.0,22.9259,22.9579,22.8858,22.8938,123400.0
2008-07-31 15:45:00,28.57,28.59,28.5,28.51,76800.0,22.8938,22.9099,22.8377,22.8457,76800.0
2008-07-31 15:50:00,28.5,28.51,28.44,28.45,422300.0,22.8377,22.8457,22.7897,22.7977,422300.0
2008-07-31 15:55:00,28.44,28.46,28.42,28.42,235700.0,22.7897,22.8057,22.7736,22.7736,235700.0
2008-07-31 16:00:00,28.42,28.42,28.42,28.42,200.0,22.7736,22.7736,22.7736,22.7736,200.0
2008-07-31 16:05:00,28.44,28.48,28.44,28.48,20300.0,22.7897,22.8217,22.7897,22.8217,20300.0
2008-07-31 16:10:00,28.48,28.48,28.48,28.48,0.0,22.8217,22.8217,22.8217,22.8217,0.0
2008-08-01 09:30:00,28.59,28.79,28.53,28.53,61400.0,22.9099,23.0701,22.8618,22.8618,61400.0
2008-08-01 09:35:00,28.55,28.55,28.47,28.48,26900.0,22.8778,22.8778,22.8137,22.8217,26900.0
2008-08-01 09:40:00,28.46,28.46,28.31,28.33,86600.0,22.8057,22.8057,22.6855,22.7015,86600.0
2008-08-01 09:45:00,28.33,28.33,28.24,28.26,82700.0,22.7015,22.7015,22.6294,22.6454,82700.0
2008-08-01 09:50:00,28.26,28.26,28.1,28.2,59900.0,22.6454,22.6454,22.5172,22.5973,59900.0
2008-08-01 09:55:00,28.2,28.25,28.18,28.25,146700.0,22.5973,22.6374,22.5813,22.6374,146700.0
2008-08-01 10:00:00,28.25,28.34,28.19,28.27,202700.0,22.6374,22.7095,22.5893,22.6534,202700.0
2008-08-01 10:05:00,28.26,28.28,27.97,28.06,245700.0,22.6454,22.6614,22.413,22.4852,245700.0
2008-08-01 10:10:00,28.07,28.17,28.07,28.17,40800.0,22.4932,22.5733,22.4932,22.5733,40800.0
2008-08-01 10:15:00,28.18,28.19,28.1,28.11,313900.0,22.5813,22.5893,22.5172,22.5252,313900.0
2008-08-01 10:20:00,28.09,28.13,28.03,28.03,85100.0,22.5092,22.5412,22.4611,22.4611,85100.0
2008-08-01 10:25:00,28.01,28.21,28.01,28.15,99700.0,22.4451,22.6053,22.4451,22.5573,99700.0
2008-08-01 10:30:00,28.15,28.26,28.15,28.24,247400.0,22.5573,22.6454,22.5573,22.6294,247400.0
2008-08-01 10:35:00,28.25,28.39,28.2,28.39,1310400.0,22.6374,22.7496,22.5973,22.7496,1310400.0
2008-08-01 10:40:00,28.39,28.43,28.31,28.31,692000.0,22.7496,22.7816,22.6855,22.6855,692000.0
2008-08-01 10:45:00,28.3,28.43,28.27,28.42,156000.0,22.6775,22.7816,22.6534,22.7736,156000.0
2008-08-01 10:50:00,28.42,28.43,28.32,28.39,130000.0,22.7736,22.7816,22.6935,22.7496,130000.0
2008-08-01 10:55:00,28.41,28.42,28.33,28.4,96800.0,22.7656,22.7736,22.7015,22.7576,96800.0
2008-08-01 11:00:00,28.41,28.44,28.3,28.3,220800.0,22.7656,22.7897,22.6775,22.6775,220800.0
2008-08-01 11:05:00,28.3,28.31,28.26,28.28,55900.0,22.6775,22.6855,22.6454,22.6614,55900.0
2008-08-01 11:10:00,28.29,28.3,28.26,28.27,95600.0,22.6695,22.6775,22.6454,22.6534,95600.0
2008-08-01 11:15:00,28.25,28.33,28.23,28.33,94200.0,22.6374,22.7015,22.6214,22.7015,94200.0
2008-08-01 11:20:00,28.33,28.34,28.29,28.31,87200.0,22.7015,22.7095,22.6695,22.6855,87200.0
2008-08-01 11:25:00,28.31,28.4,28.3,28.37,51300.0,22.6855,22.7576,22.6775,22.7336,51300.0
2008-08-01 11:30:00,28.37,28.52,28.36,28.51,116100.0,22.7336,22.8538,22.7255,22.8457,116100.0
2008-08-01 11:35:00,28.52,28.52,28.45,28.51,29400.0,22.8538,22.8538,22.7977,22.8457,29400.0
2008-08-01 11:40:00,28.5,28.5,28.43,28.44,15000.0,22.8377,22.8377,22.7816,22.7897,15000.0
2008-08-01 11:45:00,28.44,28.45,28.37,28.39,13800.0,22.7897,22.7977,22.7336,22.7496,13800.0
2008-08-01 11:50:00,28.38,28.38,28.31,28.35,39200.0,22.7416,22.7416,22.6855,22.7175,39200.0
2008-08-01 11:55:00,28.35,28.4,28.35,28.38,49100.0,22.7175,22.7576,22.7175,22.7416,49100.0
2008-08-01 12:00:00,28.38,28.39,28.26,28.26,194000.0,22.7416,22.7496,22.6454,22.6454,194000.0
2008-08-01 12:05:00,28.26,28.32,28.25,28.31,90100.0,22.6454,22.6935,22.6374,22.6855,90100.0
2008-08-01 12:10:00,28.31,28.43,28.31,28.43,67900.0,22.6855,22.7816,22.6855,22.7816,67900.0
2008-08-01 12:15:00,28.42,28.42,28.25,28.26,98600.0,22.7736,22.7736,22.6374,22.6454,98600.0
2008-08-01 12:20:00,28.26,28.3,28.24,28.3,47900.0,22.6454,22.6775,22.6294,22.6775,47900.0
2008-08-01 12:25:00,28.29,28.3,28.26,28.28,41200.0,22.6695,22.6775,22.6454,22.6614,41200.0
2008-08-01 12:30:00,28.28,28.3,28.23,28.3,47200.0,22.6614,22.6775,22.6214,22.6775,47200.0
2008-08-01 12:35:00,28.31,28.35,28.27,28.28,29100.0,22.6855,22.7175,22.6534,22.6614,29100.0
2008-08-01 12:40:00,28.28,28.28,28.24,28.25,152000.0,22.6614,22.6614,22.6294,22.6374,152000.0
2008-08-01 12:45:00,28.25,28.27,28.25,28.26,26000.0,22.6374,22.6534,22.6374,22.6454,26000.0
2008-08-01 12:50:00,28.26,28.27,28.16,28.2,104500.0,22.6454,22.6534,22.5653,22.5973,104500.0
2008-08-01 12:55:00,28.22,28.24,28.18,28.2,65000.0,22.6134,22.6294,22.5813,22.5973,65000.0
2008-08-01 13:00:00,28.2,28.26,28.18,28.25,41100.0,22.5973,22.6454,22.5813,22.6374,41100.0
2008-08-01 13:05:00,28.26,28.27,28.24,28.26,90300.0,22.6454,22.6534,22.6294,22.6454,90300.0
2008-08-01 13:10:00,28.26,28.32,28.26,28.31,27700.0,22.6454,22.6935,22.6454,22.6855,27700.0
2008-08-01 13:15:00,28.29,28.38,28.29,28.36,60900.0,22.6695,22.7416,22.6695,22.7255,60900.0
2008-08-01 13:20:00,28.37,28.37,28.33,28.35,131600.0,22.7336,22.7336,22.7015,22.7175,131600.0
2008-08-01 13:25:00,28.36,28.42,28.35,28.41,86200.0,22.7255,22.7736,22.7175,22.7656,86200.0
2008-08-01 13:30:00,28.4,28.43,28.31,28.35,108500.0,22.7576,22.7816,22.6855,22.7175,108500.0
2008-08-01 13:35:00,28.35,28.39,28.35,28.39,31500.0,22.7175,22.7496,22.7175,22.7496,31500.0
2008-08-01 13:40:00,28.39,28.41,28.36,28.4,42200.0,22.7496,22.7656,22.7255,22.7576,42200.0
2008-08-01 13:45:00,28.39,28.44,28.36,28.44,55200.0,22.7496,22.7897,22.7255,22.7897,55200.0
2008-08-01 13:50:00,28.44,28.47,28.41,28.42,67200.0,22.7897,22.8137,22.7656,22.7736,67200.0
2008-08-01 13:55:00,28.41,28.44,28.39,28.39,99600.0,22.7656,22.7897,22.7496,22.7496,99600.0
2008-08-01 14:00:00,28.39,28.42,28.27,28.32,168000.0,22.7496,22.7736,22.6534,22.6935,168000.0
2008-08-01 14:05:00,28.29,28.36,28.27,28.34,110200.0,22.6695,22.7255,22.6534,22.7095,110200.0
2008-08-01 14:10:00,28.35,28.35,28.3,28.32,122800.0,22.7175,22.7175,22.6775,22.6935,122800.0
2008-08-01 14:15:00,28.32,28.41,28.3,28.37,114200.0,22.6935,22.7656,22.6775,22.7336,114200.0
2008-08-01 14:20:00,28.37,28.39,28.35,28.35,28200.0,22.7336,22.7496,22.7175,22.7175,28200.0
2008-08-01 14:25:00,28.35,28.39,28.35,28.37,41500.0,22.7175,22.7496,22.7175,22.7336,41500.0
2008-08-01 14:30:00,28.36,28.37,28.33,28.37,22200.0,22.7255,22.7336,22.7015,22.7336,22200.0
2008-08-01 14:35:00,28.36,28.37,28.36,28.37,1700.0,22.7255,22.7336,22.7255,22.7336,1700.0
2008-08-01 14:40:00,28.36,28.42,28.32,28.41,92300.0,22.7255,22.7736,22.6935,22.7656,92300.0
2008-08-01 14:45:00,28.41,28.44,28.38,28.44,54600.0,22.7656,22.7897,22.7416,22.7897,54600.0
2008-08-01 14:50:00,28.43,28.43,28.39,28.4,6100.0,22.7816,22.7816,22.7496,22.7576,6100.0
2008-08-01 14:55:00,28.41,28.43,28.41,28.43,20500.0,22.7656,22.7816,22.7656,22.7816,20500.0
2008-08-01 15:00:00,28.44,28.46,28.34,28.35,70400.0,22.7897,22.8057,22.7095,22.7175,70400.0
2008-08-01 15:05:00,28.36,28.36,28.3,28.35,31100.0,22.7255,22.7255,22.6775,22.7175,31100.0
2008-08-01 15:10:00,28.37,28.44,28.37,28.39,39500.0,22.7336,22.7897,22.7336,22.7496,39500.0
2008-08-01 15:15:00,28.4,28.43,28.38,28.43,51800.0,22.7576,22.7816,22.7416,22.7816,51800.0
2008-08-01 15:20:00,28.42,28.44,28.4,28.43,33000.0,22.7736,22.7897,22.7576,22.7816,33000.0
2008-08-01 15:25:00,28.42,28.44,28.41,28.42,53000.0,22.7736,22.7897,22.7656,22.7736,53000.0
2008-08-01 15:30:00,28.41,28.44,28.38,28.4,82200.0,22.7656,22.7897,22.7416,22.7576,82200.0
2008-08-01 15:35:00,28.41,28.47,28.4,28.46,49200.0,22.7656,22.8137,22.7576,22.8057,49200.0
2008-08-01 15:40:00,28.46,28.48,28.43,28.44,49600.0,22.8057,22.8217,22.7816,22.7897,49600.0
2008-08-01 15:45:00,28.43,28.43,28.38,28.42,125400.0,22.7816,22.7816,22.7416,22.7736,125400.0
2008-08-01 15:50:00,28.41,28.41,28.38,28.4,130500.0,22.7656,22.7656,22.7416,22.7576,130500.0
2008-08-01 15:55:00,28.39,28.4,28.3,28.36,218200.0,22.7496,22.7576,22.6775,22.7255,218200.0
2008-08-01 16:00:00,28.36,28.4,28.36,28.4,1700.0,22.7255,22.7576,22.7255,22.7576,1700.0
2008-08-01 16:05:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-08-01 16:10:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-08-04 09:30:00,28.44,28.44,28.36,28.37,68500.0,22.7897,22.7897,22.7255,22.7336,68500.0
2008-08-04 09:35:00,28.35,28.46,28.32,28.32,39300.0,22.7175,22.8057,22.6935,22.6935,39300.0
2008-08-04 09:40:00,28.32,28.34,28.24,28.34,22500.0,22.6935,22.7095,22.6294,22.7095,22500.0
2008-08-04 09:45:00,28.35,28.35,28.21,28.21,68000.0,22.7175,22.7175,22.6053,22.6053,68000.0
2008-08-04 09:50:00,28.22,28.31,28.22,28.3,15900.0,22.6134,22.6855,22.6134,22.6775,15900.0
2008-08-04 09:55:00,28.31,28.38,28.31,28.35,62700.0,22.6855,22.7416,22.6855,22.7175,62700.0
2008-08-04 10:00:00,28.35,28.38,28.28,28.29,20800.0,22.7175,22.7416,22.6614,22.6695,20800.0
2008-08-04 10:05:00,28.3,28.35,28.3,28.3,12100.0,22.6775,22.7175,22.6775,22.6775,12100.0
2008-08-04 10:10:00,28.29,28.29,28.22,28.22,14600.0,22.6695,22.6695,22.6134,22.6134,14600.0
2008-08-04 10:15:00,28.22,28.24,28.2,28.2,25300.0,22.6134,22.6294,22.5973,22.5973,25300.0
2008-08-04 10:20:00,28.2,28.3,28.2,28.22,129400.0,22.5973,22.6775,22.5973,22.6134,129400.0
2008-08-04 10:25:00,28.22,28.27,28.22,28.27,9000.0,22.6134,22.6534,22.6134,22.6534,9000.0
2008-08-04 10:30:00,28.25,28.28,28.25,28.27,103400.0,22.6374,22.6614,22.6374,22.6534,103400.0
2008-08-04 10:35:00,28.27,28.28,28.24,28.24,37900.0,22.6534,22.6614,22.6294,22.6294,37900.0
2008-08-04 10:40:00,28.24,28.3,28.22,28.22,38300.0,22.6294,22.6775,22.6134,22.6134,38300.0
2008-08-04 10:45:00,28.22,28.22,28.15,28.2,29200.0,22.6134,22.6134,22.5573,22.5973,29200.0
2008-08-04 10:50:00,28.22,28.26,28.21,28.24,26600.0,22.6134,22.6454,22.6053,22.6294,26600.0
2008-08-04 10:55:00,28.25,28.27,28.25,28.25,66000.0,22.6374,22.6534,22.6374,22.6374,66000.0
2008-08-04 11:00:00,28.24,28.24,28.17,28.2,103500.0,22.6294,22.6294,22.5733,22.5973,103500.0
2008-08-04 11:05:00,28.2,28.2,28.17,28.19,21700.0,22.5973,22.5973,22.5733,22.5893,21700.0
2008-08-04 11:10:00,28.19,28.19,28.13,28.16,35100.0,22.5893,22.5893,22.5412,22.5653,35100.0
2008-08-04 11:15:00,28.15,28.22,28.14,28.21,30100.0,22.5573,22.6134,22.5493,22.6053,30100.0
2008-08-04 11:20:00,28.21,28.22,28.15,28.21,27000.0,22.6053,22.6134,22.5573,22.6053,27000.0
2008-08-04 11:25:00,28.21,28.29,28.21,28.22,39100.0,22.6053,22.6695,22.6053,22.6134,39100.0
2008-08-04 11:30:00,28.21,28.4,28.21,28.39,108400.0,22.6053,22.7576,22.6053,22.7496,108400.0
2008-08-04 11:35:00,28.39,28.46,28.35,28.46,250800.0,22.7496,22.8057,22.7175,22.8057,250800.0
2008-08-04 11:40:00,28.47,28.55,28.44,28.5,265200.0,22.8137,22.8778,22.7897,22.8377,265200.0
2008-08-04 11:45:00,28.5,28.5,28.41,28.42,110900.0,22.8377,22.8377,22.7656,22.7736,110900.0
2008-08-04 11:50:00,28.43,28.47,28.41,28.44,61600.0,22.7816,22.8137,22.7656,22.7897,61600.0
2008-08-04 11:55:00,28.44,28.49,28.44,28.49,27200.0,22.7897,22.8297,22.7897,22.8297,27200.0
2008-08-04 12:00:00,28.5,28.51,28.44,28.44,11200.0,22.8377,22.8457,22.7897,22.7897,11200.0
2008-08-04 12:05:00,28.44,28.48,28.41,28.46,67300.0,22.7897,22.8217,22.7656,22.8057,67300.0
2008-08-04 12:10:00,28.45,28.55,28.44,28.49,32200.0,22.7977,22.8778,22.7897,22.8297,32200.0
2008-08-04 12:15:00,28.5,28.55,28.48,28.48,135800.0,22.8377,22.8778,22.8217,22.8217,135800.0
2008-08-04 12:20:00,28.47,28.48,28.44,28.44,183300.0,22.8137,22.8217,22.7897,22.7897,183300.0
2008-08-04 12:25:00,28.44,28.51,28.44,28.49,88600.0,22.7897,22.8457,22.7897,22.8297,88600.0
2008-08-04 12:30:00,28.49,28.52,28.48,28.51,72400.0,22.8297,22.8538,22.8217,22.8457,72400.0
2008-08-04 12:35:00,28.5,28.5,28.44,28.46,79500.0,22.8377,22.8377,22.7897,22.8057,79500.0
2008-08-04 12:40:00,28.46,28.46,28.43,28.45,35900.0,22.8057,22.8057,22.7816,22.7977,35900.0
2008-08-04 12:45:00,28.45,28.47,28.41,28.42,90700.0,22.7977,22.8137,22.7656,22.7736,90700.0
2008-08-04 12:50:00,28.4,28.41,28.38,28.39,18800.0,22.7576,22.7656,22.7416,22.7496,18800.0
2008-08-04 12:55:00,28.39,28.39,28.36,28.36,23300.0,22.7496,22.7496,22.7255,22.7255,23300.0
2008-08-04 13:00:00,28.37,28.4,28.36,28.4,83900.0,22.7336,22.7576,22.7255,22.7576,83900.0
2008-08-04 13:05:00,28.4,28.41,28.38,28.4,45700.0,22.7576,22.7656,22.7416,22.7576,45700.0
2008-08-04 13:10:00,28.41,28.47,28.41,28.46,84800.0,22.7656,22.8137,22.7656,22.8057,84800.0
2008-08-04 13:15:00,28.46,28.47,28.43,28.43,103600.0,22.8057,22.8137,22.7816,22.7816,103600.0
2008-08-04 13:20:00,28.43,28.43,28.36,28.41,136200.0,22.7816,22.7816,22.7255,22.7656,136200.0
2008-08-04 13:25:00,28.4,28.44,28.4,28.44,47000.0,22.7576,22.7897,22.7576,22.7897,47000.0
2008-08-04 13:30:00,28.43,28.5,28.42,28.42,134700.0,22.7816,22.8377,22.7736,22.7736,134700.0
2008-08-04 13:35:00,28.42,28.46,28.42,28.46,46200.0,22.7736,22.8057,22.7736,22.8057,46200.0
2008-08-04 13:40:00,28.46,28.5,28.45,28.5,63500.0,22.8057,22.8377,22.7977,22.8377,63500.0
2008-08-04 13:45:00,28.5,28.52,28.48,28.51,31000.0,22.8377,22.8538,22.8217,22.8457,31000.0
2008-08-04 13:50:00,28.52,28.52,28.49,28.49,15700.0,22.8538,22.8538,22.8297,22.8297,15700.0
2008-08-04 13:55:00,28.48,28.51,28.47,28.49,42300.0,22.8217,22.8457,22.8137,22.8297,42300.0
2008-08-04 14:00:00,28.48,28.49,28.45,28.49,29900.0,22.8217,22.8297,22.7977,22.8297,29900.0
2008-08-04 14:05:00,28.5,28.52,28.46,28.46,21600.0,22.8377,22.8538,22.8057,22.8057,21600.0
2008-08-04 14:10:00,28.46,28.5,28.45,28.49,45700.0,22.8057,22.8377,22.7977,22.8297,45700.0
2008-08-04 14:15:00,28.5,28.52,28.49,28.5,41300.0,22.8377,22.8538,22.8297,22.8377,41300.0
2008-08-04 14:20:00,28.52,28.6,28.52,28.57,183100.0,22.8538,22.9179,22.8538,22.8938,183100.0
2008-08-04 14:25:00,28.57,28.59,28.54,28.58,133100.0,22.8938,22.9099,22.8698,22.9018,133100.0
2008-08-04 14:30:00,28.61,28.63,28.55,28.56,54100.0,22.9259,22.9419,22.8778,22.8858,54100.0
2008-08-04 14:35:00,28.56,28.58,28.56,28.58,18100.0,22.8858,22.9018,22.8858,22.9018,18100.0
2008-08-04 14:40:00,28.6,28.64,28.59,28.62,24900.0,22.9179,22.9499,22.9099,22.9339,24900.0
2008-08-04 14:45:00,28.63,28.67,28.63,28.64,51800.0,22.9419,22.974,22.9419,22.9499,51800.0
2008-08-04 14:50:00,28.63,28.66,28.62,28.64,16200.0,22.9419,22.9659,22.9339,22.9499,16200.0
2008-08-04 14:55:00,28.65,28.68,28.65,28.66,21100.0,22.9579,22.982,22.9579,22.9659,21100.0
2008-08-04 15:00:00,28.66,28.67,28.66,28.67,28600.0,22.9659,22.974,22.9659,22.974,28600.0
2008-08-04 15:05:00,28.66,28.66,28.63,28.64,23600.0,22.9659,22.9659,22.9419,22.9499,23600.0
2008-08-04 15:10:00,28.64,28.65,28.63,28.64,20400.0,22.9499,22.9579,22.9419,22.9499,20400.0
2008-08-04 15:15:00,28.64,28.67,28.64,28.65,36100.0,22.9499,22.974,22.9499,22.9579,36100.0
2008-08-04 15:20:00,28.64,28.64,28.57,28.61,42000.0,22.9499,22.9499,22.8938,22.9259,42000.0
2008-08-04 15:25:00,28.63,28.64,28.55,28.56,123500.0,22.9419,22.9499,22.8778,22.8858,123500.0
2008-08-04 15:30:00,28.55,28.6,28.53,28.59,73900.0,22.8778,22.9179,22.8618,22.9099,73900.0
2008-08-04 15:35:00,28.6,28.61,28.55,28.58,89200.0,22.9179,22.9259,22.8778,22.9018,89200.0
2008-08-04 15:40:00,28.58,28.58,28.42,28.46,277300.0,22.9018,22.9018,22.7736,22.8057,277300.0
2008-08-04 15:45:00,28.48,28.49,28.44,28.49,170400.0,22.8217,22.8297,22.7897,22.8297,170400.0
2008-08-04 15:50:00,28.49,28.49,28.45,28.47,187200.0,22.8297,22.8297,22.7977,22.8137,187200.0
2008-08-04 15:55:00,28.48,28.5,28.43,28.45,381500.0,22.8217,22.8377,22.7816,22.7977,381500.0
2008-08-04 16:00:00,28.45,28.45,28.36,28.4,4700.0,22.7977,22.7977,22.7255,22.7576,4700.0
2008-08-04 16:05:00,28.4,28.4,28.4,28.4,0.0,22.7576,22.7576,22.7576,22.7576,0.0
2008-08-04 16:10:00,28.68,28.68,28.68,28.68,200.0,22.982,22.982,22.982,22.982,200.0
2008-08-05 09:30:00,29.12,29.55,28.84,29.01,679700.0,23.3346,23.6791,23.1102,23.2464,679700.0
2008-08-05 09:35:00,28.99,29.06,28.95,28.98,248700.0,23.2304,23.2865,23.1983,23.2224,248700.0
2008-08-05 09:40:00,29.0,29.06,28.96,29.0,179300.0,23.2384,23.2865,23.2063,23.2384,179300.0
2008-08-05 09:45:00,29.01,29.01,28.9,28.92,148100.0,23.2464,23.2464,23.1583,23.1743,148100.0
2008-08-05 09:50:00,28.92,28.98,28.87,28.96,93800.0,23.1743,23.2224,23.1342,23.2063,93800.0
2008-08-05 09:55:00,28.96,29.08,28.91,29.06,170300.0,23.2063,23.3025,23.1663,23.2865,170300.0
2008-08-05 10:00:00,29.06,29.13,29.06,29.12,246600.0,23.2865,23.3426,23.2865,23.3346,246600.0
2008-08-05 10:05:00,29.12,29.13,29.1,29.12,111100.0,23.3346,23.3426,23.3185,23.3346,111100.0
2008-08-05 10:10:00,29.12,29.21,29.12,29.18,257200.0,23.3346,23.4067,23.3346,23.3826,257200.0
2008-08-05 10:15:00,29.17,29.17,29.11,29.13,88000.0,23.3746,23.3746,23.3265,23.3426,88000.0
2008-08-05 10:20:00,29.14,29.16,29.11,29.12,60600.0,23.3506,23.3666,23.3265,23.3346,60600.0
2008-08-05 10:25:00,29.11,29.15,29.06,29.07,55000.0,23.3265,23.3586,23.2865,23.2945,55000.0
2008-08-05 10:30:00,29.07,29.13,29.06,29.07,54500.0,23.2945,23.3426,23.2865,23.2945,54500.0
2008-08-05 10:35:00,29.07,29.09,29.06,29.09,63400.0,23.2945,23.3105,23.2865,23.3105,63400.0
2008-08-05 10:40:00,29.08,29.15,29.08,29.13,53400.0,23.3025,23.3586,23.3025,23.3426,53400.0
2008-08-05 10:45:00,29.12,29.15,29.1,29.13,81100.0,23.3346,23.3586,23.3185,23.3426,81100.0
2008-08-05 10:50:00,29.13,29.17,29.13,29.16,89400.0,23.3426,23.3746,23.3426,23.3666,89400.0
2008-08-05 10:55:00,29.16,29.17,29.13,29.16,98300.0,23.3666,23.3746,23.3426,23.3666,98300.0
2008-08-05 11:00:00,29.16,29.2,29.16,29.2,36700.0,23.3666,23.3987,23.3666,23.3987,36700.0
2008-08-05 11:05:00,29.2,29.23,29.18,29.23,22700.0,23.3987,23.4227,23.3826,23.4227,22700.0
2008-08-05 11:10:00,29.23,29.24,29.22,29.23,60300.0,23.4227,23.4307,23.4147,23.4227,60300.0
2008-08-05 11:15:00,29.23,29.24,29.22,29.23,17500.0,23.4227,23.4307,23.4147,23.4227,17500.0
2008-08-05 11:20:00,29.22,29.28,29.21,29.26,34500.0,23.4147,23.4628,23.4067,23.4467,34500.0
2008-08-05 11:25:00,29.24,29.26,29.23,29.26,78200.0,23.4307,23.4467,23.4227,23.4467,78200.0
2008-08-05 11:30:00,29.25,29.27,29.24,29.25,27500.0,23.4387,23.4548,23.4307,23.4387,27500.0
2008-08-05 11:35:00,29.25,29.29,29.25,29.27,93800.0,23.4387,23.4708,23.4387,23.4548,93800.0
2008-08-05 11:40:00,29.27,29.28,29.24,29.27,168300.0,23.4548,23.4628,23.4307,23.4548,168300.0
2008-08-05 11:45:00,29.27,29.31,29.27,29.31,26900.0,23.4548,23.4868,23.4548,23.4868,26900.0
2008-08-05 11:50:00,29.31,29.33,29.31,29.32,313300.0,23.4868,23.5028,23.4868,23.4948,313300.0
2008-08-05 11:55:00,29.32,29.34,29.32,29.34,44200.0,23.4948,23.5108,23.4948,23.5108,44200.0
2008-08-05 12:00:00,29.33,29.33,29.3,29.32,32400.0,23.5028,23.5028,23.4788,23.4948,32400.0
2008-08-05 12:05:00,29.31,29.33,29.3,29.3,30000.0,23.4868,23.5028,23.4788,23.4788,30000.0
2008-08-05 12:10:00,29.3,29.31,29.29,29.3,16700.0,23.4788,23.4868,23.4708,23.4788,16700.0
2008-08-05 12:15:00,29.3,29.34,29.3,29.33,35900.0,23.4788,23.5108,23.4788,23.5028,35900.0
2008-08-05 12:20:00,29.32,29.33,29.31,29.32,14600.0,23.4948,23.5028,23.4868,23.4948,14600.0
2008-08-05 12:25:00,29.32,29.37,29.32,29.32,82200.0,23.4948,23.5349,23.4948,23.4948,82200.0
2008-08-05 12:30:00,29.31,29.32,29.29,29.29,11200.0,23.4868,23.4948,23.4708,23.4708,11200.0
2008-08-05 12:35:00,29.29,29.31,29.28,29.31,69100.0,23.4708,23.4868,23.4628,23.4868,69100.0
2008-08-05 12:40:00,29.31,29.31,29.24,29.25,102200.0,23.4868,23.4868,23.4307,23.4387,102200.0
2008-08-05 12:45:00,29.24,29.26,29.21,29.26,155400.0,23.4307,23.4467,23.4067,23.4467,155400.0
2008-08-05 12:50:00,29.26,29.27,29.24,29.24,153100.0,23.4467,23.4548,23.4307,23.4307,153100.0
2008-08-05 12:55:00,29.24,29.26,29.22,29.26,158800.0,23.4307,23.4467,23.4147,23.4467,158800.0
2008-08-05 13:00:00,29.26,29.28,29.24,29.26,64000.0,23.4467,23.4628,23.4307,23.4467,64000.0
2008-08-05 13:05:00,29.26,29.28,29.26,29.26,203900.0,23.4467,23.4628,23.4467,23.4467,203900.0
2008-08-05 13:10:00,29.27,29.29,29.27,29.28,31400.0,23.4548,23.4708,23.4548,23.4628,31400.0
2008-08-05 13:15:00,29.27,29.28,29.27,29.27,14000.0,23.4548,23.4628,23.4548,23.4548,14000.0
2008-08-05 13:20:00,29.26,29.29,29.26,29.28,9500.0,23.4467,23.4708,23.4467,23.4628,9500.0
2008-08-05 13:25:00,29.27,29.31,29.27,29.3,206500.0,23.4548,23.4868,23.4548,23.4788,206500.0
2008-08-05 13:30:00,29.3,29.33,29.3,29.31,80900.0,23.4788,23.5028,23.4788,23.4868,80900.0
2008-08-05 13:35:00,29.32,29.33,29.29,29.3,49500.0,23.4948,23.5028,23.4708,23.4788,49500.0
2008-08-05 13:40:00,29.3,29.34,29.29,29.33,69200.0,23.4788,23.5108,23.4708,23.5028,69200.0
2008-08-05 13:45:00,29.33,29.35,29.33,29.33,64500.0,23.5028,23.5189,23.5028,23.5028,64500.0
2008-08-05 13:50:00,29.32,29.37,29.32,29.35,42300.0,23.4948,23.5349,23.4948,23.5189,42300.0
2008-08-05 13:55:00,29.35,29.36,29.33,29.34,164200.0,23.5189,23.5269,23.5028,23.5108,164200.0
2008-08-05 14:00:00,29.34,29.35,29.33,29.34,34700.0,23.5108,23.5189,23.5028,23.5108,34700.0
2008-08-05 14:05:00,29.33,29.39,29.33,29.35,66500.0,23.5028,23.5509,23.5028,23.5189,66500.0
2008-08-05 14:10:00,29.34,29.36,29.25,29.34,100800.0,23.5108,23.5269,23.4387,23.5108,100800.0
2008-08-05 14:15:00,29.34,29.48,29.29,29.37,135900.0,23.5108,23.623,23.4708,23.5349,135900.0
2008-08-05 14:20:00,29.36,29.38,29.24,29.35,116200.0,23.5269,23.5429,23.4307,23.5189,116200.0
2008-08-05 14:25:00,29.35,29.46,29.28,29.44,160600.0,23.5189,23.607,23.4628,23.591,160600.0
2008-08-05 14:30:00,29.46,29.54,29.42,29.5,103500.0,23.607,23.6711,23.575,23.6391,103500.0
2008-08-05 14:35:00,29.51,29.53,29.48,29.51,57000.0,23.6471,23.6631,23.623,23.6471,57000.0
2008-08-05 14:40:00,29.52,29.69,29.52,29.69,289700.0,23.6551,23.7913,23.6551,23.7913,289700.0
2008-08-05 14:45:00,29.69,29.76,29.68,29.73,190500.0,23.7913,23.8474,23.7833,23.8234,190500.0
2008-08-05 14:50:00,29.72,29.73,29.66,29.72,49100.0,23.8153,23.8234,23.7673,23.8153,49100.0
2008-08-05 14:55:00,29.72,29.72,29.66,29.66,147300.0,23.8153,23.8153,23.7673,23.7673,147300.0
2008-08-05 15:00:00,29.66,29.69,29.65,29.69,60900.0,23.7673,23.7913,23.7593,23.7913,60900.0
2008-08-05 15:05:00,29.69,29.69,29.63,29.65,75800.0,23.7913,23.7913,23.7432,23.7593,75800.0
2008-08-05 15:10:00,29.65,29.69,29.63,29.65,46500.0,23.7593,23.7913,23.7432,23.7593,46500.0
2008-08-05 15:15:00,29.65,29.66,29.57,29.65,109400.0,23.7593,23.7673,23.6952,23.7593,109400.0
2008-08-05 15:20:00,29.66,29.69,29.64,29.64,51100.0,23.7673,23.7913,23.7512,23.7512,51100.0
2008-08-05 15:25:00,29.64,29.65,29.59,29.63,89100.0,23.7512,23.7593,23.7112,23.7432,89100.0
2008-08-05 15:30:00,29.63,29.65,29.58,29.58,111000.0,23.7432,23.7593,23.7032,23.7032,111000.0
2008-08-05 15:35:00,29.58,29.64,29.57,29.63,103600.0,23.7032,23.7512,23.6952,23.7432,103600.0
2008-08-05 15:40:00,29.63,29.72,29.62,29.72,130100.0,23.7432,23.8153,23.7352,23.8153,130100.0
2008-08-05 15:45:00,29.71,29.74,29.71,29.74,335900.0,23.8073,23.8314,23.8073,23.8314,335900.0
2008-08-05 15:50:00,29.74,29.75,29.7,29.7,151800.0,23.8314,23.8394,23.7993,23.7993,151800.0
2008-08-05 15:55:00,29.7,29.75,29.7,29.71,252800.0,23.7993,23.8394,23.7993,23.8073,252800.0
2008-08-05 16:00:00,29.69,29.69,29.69,29.69,1000.0,23.7913,23.7913,23.7913,23.7913,1000.0
2008-08-05 16:05:00,29.69,29.69,29.69,29.69,0.0,23.7913,23.7913,23.7913,23.7913,0.0
2008-08-05 16:10:00,29.7,29.7,29.67,29.7,2400.0,23.7993,23.7993,23.7753,23.7993,2400.0
2008-08-06 09:30:00,30.0,30.0,29.47,29.54,44900.0,24.0397,24.0397,23.615,23.6711,44900.0
2008-08-06 09:35:00,29.54,29.55,29.34,29.38,30600.0,23.6711,23.6791,23.5108,23.5429,30600.0
2008-08-06 09:40:00,29.38,29.45,29.37,29.38,27600.0,23.5429,23.599,23.5349,23.5429,27600.0
2008-08-06 09:45:00,29.37,29.41,29.26,29.29,74300.0,23.5349,23.5669,23.4467,23.4708,74300.0
2008-08-06 09:50:00,29.29,29.33,29.27,29.29,41700.0,23.4708,23.5028,23.4548,23.4708,41700.0
2008-08-06 09:55:00,29.28,29.36,29.28,29.35,69200.0,23.4628,23.5269,23.4628,23.5189,69200.0
2008-08-06 10:00:00,29.34,29.35,29.27,29.28,57500.0,23.5108,23.5189,23.4548,23.4628,57500.0
2008-08-06 10:05:00,29.28,29.34,29.27,29.34,68300.0,23.4628,23.5108,23.4548,23.5108,68300.0
2008-08-06 10:10:00,29.33,29.33,29.27,29.29,34300.0,23.5028,23.5028,23.4548,23.4708,34300.0
2008-08-06 10:15:00,29.29,29.34,29.28,29.32,38900.0,23.4708,23.5108,23.4628,23.4948,38900.0
2008-08-06 10:20:00,29.32,29.32,29.27,29.3,18100.0,23.4948,23.4948,23.4548,23.4788,18100.0
2008-08-06 10:25:00,29.3,29.32,29.28,29.28,46100.0,23.4788,23.4948,23.4628,23.4628,46100.0
2008-08-06 10:30:00,29.28,29.3,29.2,29.24,169600.0,23.4628,23.4788,23.3987,23.4307,169600.0
2008-08-06 10:35:00,29.25,29.35,29.2,29.22,221200.0,23.4387,23.5189,23.3987,23.4147,221200.0
2008-08-06 10:40:00,29.22,29.22,29.14,29.14,160200.0,23.4147,23.4147,23.3506,23.3506,160200.0
2008-08-06 10:45:00,29.13,29.22,29.11,29.2,51600.0,23.3426,23.4147,23.3265,23.3987,51600.0
2008-08-06 10:50:00,29.2,29.22,29.16,29.16,67000.0,23.3987,23.4147,23.3666,23.3666,67000.0
2008-08-06 10:55:00,29.16,29.2,29.15,29.19,74400.0,23.3666,23.3987,23.3586,23.3906,74400.0
2008-08-06 11:00:00,29.18,29.19,29.15,29.19,72400.0,23.3826,23.3906,23.3586,23.3906,72400.0
2008-08-06 11:05:00,29.19,29.22,29.18,29.19,32500.0,23.3906,23.4147,23.3826,23.3906,32500.0
2008-08-06 11:10:00,29.19,29.26,29.19,29.26,37400.0,23.3906,23.4467,23.3906,23.4467,37400.0
2008-08-06 11:15:00,29.26,29.31,29.26,29.3,88200.0,23.4467,23.4868,23.4467,23.4788,88200.0
2008-08-06 11:20:00,29.3,29.33,29.28,29.32,95700.0,23.4788,23.5028,23.4628,23.4948,95700.0
2008-08-06 11:25:00,29.32,29.46,29.32,29.45,245600.0,23.4948,23.607,23.4948,23.599,245600.0
2008-08-06 11:30:00,29.44,29.44,29.36,29.42,148700.0,23.591,23.591,23.5269,23.575,148700.0
2008-08-06 11:35:00,29.43,29.51,29.42,29.49,128300.0,23.583,23.6471,23.575,23.631,128300.0
2008-08-06 11:40:00,29.51,29.51,29.46,29.5,105400.0,23.6471,23.6471,23.607,23.6391,105400.0
2008-08-06 11:45:00,29.49,29.5,29.4,29.45,51000.0,23.631,23.6391,23.5589,23.599,51000.0
2008-08-06 11:50:00,29.44,29.44,29.39,29.41,26000.0,23.591,23.591,23.5509,23.5669,26000.0
2008-08-06 11:55:00,29.41,29.43,29.39,29.43,10000.0,23.5669,23.583,23.5509,23.583,10000.0
2008-08-06 12:00:00,29.43,29.45,29.41,29.45,51400.0,23.583,23.599,23.5669,23.599,51400.0
2008-08-06 12:05:00,29.45,29.5,29.44,29.45,87900.0,23.599,23.6391,23.591,23.599,87900.0
2008-08-06 12:10:00,29.45,29.45,29.41,29.41,43000.0,23.599,23.599,23.5669,23.5669,43000.0
2008-08-06 12:15:00,29.41,29.44,29.4,29.44,42500.0,23.5669,23.591,23.5589,23.591,42500.0
2008-08-06 12:20:00,29.43,29.52,29.43,29.52,43900.0,23.583,23.6551,23.583,23.6551,43900.0
2008-08-06 12:25:00,29.51,29.52,29.49,29.49,59100.0,23.6471,23.6551,23.631,23.631,59100.0
2008-08-06 12:30:00,29.48,29.49,29.42,29.43,35500.0,23.623,23.631,23.575,23.583,35500.0
2008-08-06 12:35:00,29.44,29.47,29.42,29.47,100200.0,23.591,23.615,23.575,23.615,100200.0
2008-08-06 12:40:00,29.48,29.56,29.48,29.55,40400.0,23.623,23.6871,23.623,23.6791,40400.0
2008-08-06 12:45:00,29.55,29.55,29.48,29.48,58200.0,23.6791,23.6791,23.623,23.623,58200.0
2008-08-06 12:50:00,29.48,29.48,29.44,29.45,30600.0,23.623,23.623,23.591,23.599,30600.0
2008-08-06 12:55:00,29.44,29.44,29.4,29.43,32200.0,23.591,23.591,23.5589,23.583,32200.0
2008-08-06 13:00:00,29.43,29.43,29.37,29.41,19600.0,23.583,23.583,23.5349,23.5669,19600.0
2008-08-06 13:05:00,29.41,29.45,29.41,29.44,13100.0,23.5669,23.599,23.5669,23.591,13100.0
2008-08-06 13:10:00,29.44,29.44,29.41,29.41,3500.0,23.591,23.591,23.5669,23.5669,3500.0
2008-08-06 13:15:00,29.41,29.46,29.41,29.46,13200.0,23.5669,23.607,23.5669,23.607,13200.0
2008-08-06 13:20:00,29.46,29.47,29.43,29.46,12200.0,23.607,23.615,23.583,23.607,12200.0
2008-08-06 13:25:00,29.47,29.48,29.46,29.47,19700.0,23.615,23.623,23.607,23.615,19700.0
2008-08-06 13:30:00,29.48,29.49,29.47,29.47,28700.0,23.623,23.631,23.615,23.615,28700.0
2008-08-06 13:35:00,29.48,29.49,29.44,29.44,27500.0,23.623,23.631,23.591,23.591,27500.0
2008-08-06 13:40:00,29.43,29.43,29.42,29.42,17600.0,23.583,23.583,23.575,23.575,17600.0
2008-08-06 13:45:00,29.41,29.43,29.39,29.41,42200.0,23.5669,23.583,23.5509,23.5669,42200.0
2008-08-06 13:50:00,29.39,29.39,29.29,29.3,48300.0,23.5509,23.5509,23.4708,23.4788,48300.0
2008-08-06 13:55:00,29.31,29.37,29.31,29.37,38300.0,23.4868,23.5349,23.4868,23.5349,38300.0
2008-08-06 14:00:00,29.39,29.42,29.38,29.41,62300.0,23.5509,23.575,23.5429,23.5669,62300.0
2008-08-06 14:05:00,29.41,29.42,29.38,29.38,25200.0,23.5669,23.575,23.5429,23.5429,25200.0
2008-08-06 14:10:00,29.37,29.45,29.37,29.45,15900.0,23.5349,23.599,23.5349,23.599,15900.0
2008-08-06 14:15:00,29.45,29.5,29.44,29.46,99800.0,23.599,23.6391,23.591,23.607,99800.0
2008-08-06 14:20:00,29.46,29.49,29.46,29.48,17400.0,23.607,23.631,23.607,23.623,17400.0
2008-08-06 14:25:00,29.47,29.47,29.43,29.43,11600.0,23.615,23.615,23.583,23.583,11600.0
2008-08-06 14:30:00,29.44,29.51,29.44,29.5,18700.0,23.591,23.6471,23.591,23.6391,18700.0
2008-08-06 14:35:00,29.5,29.51,29.47,29.48,35300.0,23.6391,23.6471,23.615,23.623,35300.0
2008-08-06 14:40:00,29.47,29.54,29.47,29.53,19300.0,23.615,23.6711,23.615,23.6631,19300.0
2008-08-06 14:45:00,29.54,29.59,29.54,29.59,33700.0,23.6711,23.7112,23.6711,23.7112,33700.0
2008-08-06 14:50:00,29.62,29.68,29.62,29.64,71700.0,23.7352,23.7833,23.7352,23.7512,71700.0
2008-08-06 14:55:00,29.63,29.63,29.6,29.61,22600.0,23.7432,23.7432,23.7192,23.7272,22600.0
2008-08-06 15:00:00,29.62,29.66,29.62,29.66,33600.0,23.7352,23.7673,23.7352,23.7673,33600.0
2008-08-06 15:05:00,29.65,29.66,29.62,29.62,19100.0,23.7593,23.7673,23.7352,23.7352,19100.0
2008-08-06 15:10:00,29.63,29.64,29.59,29.63,54700.0,23.7432,23.7512,23.7112,23.7432,54700.0
2008-08-06 15:15:00,29.61,29.64,29.57,29.62,54600.0,23.7272,23.7512,23.6952,23.7352,54600.0
2008-08-06 15:20:00,29.63,29.66,29.62,29.62,18000.0,23.7432,23.7673,23.7352,23.7352,18000.0
2008-08-06 15:25:00,29.59,29.6,29.58,29.58,43800.0,23.7112,23.7192,23.7032,23.7032,43800.0
2008-08-06 15:30:00,29.57,29.57,29.53,29.55,84600.0,23.6952,23.6952,23.6631,23.6791,84600.0
2008-08-06 15:35:00,29.55,29.58,29.55,29.57,89200.0,23.6791,23.7032,23.6791,23.6952,89200.0
2008-08-06 15:40:00,29.58,29.59,29.55,29.57,46000.0,23.7032,23.7112,23.6791,23.6952,46000.0
2008-08-06 15:45:00,29.57,29.61,29.57,29.6,40800.0,23.6952,23.7272,23.6952,23.7192,40800.0
2008-08-06 15:50:00,29.6,29.63,29.6,29.62,98500.0,23.7192,23.7432,23.7192,23.7352,98500.0
2008-08-06 15:55:00,29.62,29.63,29.61,29.61,93800.0,23.7352,23.7432,23.7272,23.7272,93800.0
2008-08-06 16:00:00,29.6,29.62,29.59,29.59,3100.0,23.7192,23.7352,23.7112,23.7112,3100.0
2008-08-06 16:05:00,29.59,29.59,29.59,29.59,0.0,23.7112,23.7112,23.7112,23.7112,0.0
2008-08-06 16:10:00,29.59,29.59,29.59,29.59,0.0,23.7112,23.7112,23.7112,23.7112,0.0
2008-08-07 09:30:00,29.38,29.38,29.09,29.2,147900.0,23.5429,23.5429,23.3105,23.3987,147900.0
2008-08-07 09:35:00,29.19,29.2,29.02,29.07,181000.0,23.3906,23.3987,23.2544,23.2945,181000.0
2008-08-07 09:40:00,29.06,29.15,29.05,29.11,90600.0,23.2865,23.3586,23.2785,23.3265,90600.0
2008-08-07 09:45:00,29.1,29.16,29.08,29.13,105500.0,23.3185,23.3666,23.3025,23.3426,105500.0
2008-08-07 09:50:00,29.13,29.23,29.13,29.21,155500.0,23.3426,23.4227,23.3426,23.4067,155500.0
2008-08-07 09:55:00,29.2,29.2,29.11,29.15,71500.0,23.3987,23.3987,23.3265,23.3586,71500.0
2008-08-07 10:00:00,29.16,29.27,29.15,29.27,99500.0,23.3666,23.4548,23.3586,23.4548,99500.0
2008-08-07 10:05:00,29.28,29.34,29.28,29.31,60900.0,23.4628,23.5108,23.4628,23.4868,60900.0
2008-08-07 10:10:00,29.3,29.31,29.19,29.22,69600.0,23.4788,23.4868,23.3906,23.4147,69600.0
2008-08-07 10:15:00,29.23,29.33,29.23,29.33,42000.0,23.4227,23.5028,23.4227,23.5028,42000.0
2008-08-07 10:20:00,29.35,29.37,29.31,29.34,59400.0,23.5189,23.5349,23.4868,23.5108,59400.0
2008-08-07 10:25:00,29.34,29.34,29.25,29.27,79700.0,23.5108,23.5108,23.4387,23.4548,79700.0
2008-08-07 10:30:00,29.26,29.3,29.23,29.3,65800.0,23.4467,23.4788,23.4227,23.4788,65800.0
2008-08-07 10:35:00,29.31,29.31,29.14,29.21,187200.0,23.4868,23.4868,23.3506,23.4067,187200.0
2008-08-07 10:40:00,29.2,29.2,29.09,29.16,156700.0,23.3987,23.3987,23.3105,23.3666,156700.0
2008-08-07 10:45:00,29.18,29.18,29.11,29.14,304600.0,23.3826,23.3826,23.3265,23.3506,304600.0
2008-08-07 10:50:00,29.14,29.2,29.14,29.17,128900.0,23.3506,23.3987,23.3506,23.3746,128900.0
2008-08-07 10:55:00,29.17,29.28,29.17,29.24,85700.0,23.3746,23.4628,23.3746,23.4307,85700.0
2008-08-07 11:00:00,29.25,29.27,29.18,29.18,70700.0,23.4387,23.4548,23.3826,23.3826,70700.0
2008-08-07 11:05:00,29.17,29.28,29.17,29.27,52900.0,23.3746,23.4628,23.3746,23.4548,52900.0
2008-08-07 11:10:00,29.28,29.32,29.2,29.2,512900.0,23.4628,23.4948,23.3987,23.3987,512900.0
2008-08-07 11:15:00,29.21,29.22,29.15,29.15,245300.0,23.4067,23.4147,23.3586,23.3586,245300.0
2008-08-07 11:20:00,29.15,29.2,29.13,29.13,477200.0,23.3586,23.3987,23.3426,23.3426,477200.0
2008-08-07 11:25:00,29.14,29.22,29.14,29.22,68500.0,23.3506,23.4147,23.3506,23.4147,68500.0
2008-08-07 11:30:00,29.22,29.22,29.19,29.22,38000.0,23.4147,23.4147,23.3906,23.4147,38000.0
2008-08-07 11:35:00,29.22,29.23,29.19,29.2,41500.0,23.4147,23.4227,23.3906,23.3987,41500.0
2008-08-07 11:40:00,29.2,29.2,29.16,29.18,23000.0,23.3987,23.3987,23.3666,23.3826,23000.0
2008-08-07 11:45:00,29.18,29.23,29.16,29.21,37900.0,23.3826,23.4227,23.3666,23.4067,37900.0
2008-08-07 11:50:00,29.22,29.23,29.19,29.21,30500.0,23.4147,23.4227,23.3906,23.4067,30500.0
2008-08-07 11:55:00,29.21,29.21,29.13,29.14,21800.0,23.4067,23.4067,23.3426,23.3506,21800.0
2008-08-07 12:00:00,29.13,29.13,29.09,29.11,34700.0,23.3426,23.3426,23.3105,23.3265,34700.0
2008-08-07 12:05:00,29.11,29.11,29.03,29.04,50600.0,23.3265,23.3265,23.2624,23.2704,50600.0
2008-08-07 12:10:00,29.04,29.08,29.04,29.08,23300.0,23.2704,23.3025,23.2704,23.3025,23300.0
2008-08-07 12:15:00,29.09,29.14,29.09,29.11,49600.0,23.3105,23.3506,23.3105,23.3265,49600.0
2008-08-07 12:20:00,29.11,29.11,29.08,29.09,58000.0,23.3265,23.3265,23.3025,23.3105,58000.0
2008-08-07 12:25:00,29.09,29.16,29.09,29.16,12700.0,23.3105,23.3666,23.3105,23.3666,12700.0
2008-08-07 12:30:00,29.16,29.18,29.14,29.18,48500.0,23.3666,23.3826,23.3506,23.3826,48500.0
2008-08-07 12:35:00,29.19,29.26,29.19,29.22,84800.0,23.3906,23.4467,23.3906,23.4147,84800.0
2008-08-07 12:40:00,29.22,29.27,29.2,29.2,86000.0,23.4147,23.4548,23.3987,23.3987,86000.0
2008-08-07 12:45:00,29.2,29.34,29.2,29.33,81000.0,23.3987,23.5108,23.3987,23.5028,81000.0
2008-08-07 12:50:00,29.33,29.33,29.26,29.3,87100.0,23.5028,23.5028,23.4467,23.4788,87100.0
2008-08-07 12:55:00,29.3,29.33,29.3,29.32,96500.0,23.4788,23.5028,23.4788,23.4948,96500.0
2008-08-07 13:00:00,29.32,29.32,29.23,29.24,70400.0,23.4948,23.4948,23.4227,23.4307,70400.0
2008-08-07 13:05:00,29.23,29.25,29.23,29.23,62500.0,23.4227,23.4387,23.4227,23.4227,62500.0
2008-08-07 13:10:00,29.23,29.32,29.23,29.32,27100.0,23.4227,23.4948,23.4227,23.4948,27100.0
2008-08-07 13:15:00,29.33,29.33,29.27,29.27,27400.0,23.5028,23.5028,23.4548,23.4548,27400.0
2008-08-07 13:20:00,29.28,29.29,29.27,29.29,15300.0,23.4628,23.4708,23.4548,23.4708,15300.0
2008-08-07 13:25:00,29.29,29.35,29.26,29.35,48900.0,23.4708,23.5189,23.4467,23.5189,48900.0
2008-08-07 13:30:00,29.34,29.37,29.29,29.29,40700.0,23.5108,23.5349,23.4708,23.4708,40700.0
2008-08-07 13:35:00,29.29,29.35,29.27,29.32,71200.0,23.4708,23.5189,23.4548,23.4948,71200.0
2008-08-07 13:40:00,29.31,29.36,29.31,29.35,40600.0,23.4868,23.5269,23.4868,23.5189,40600.0
2008-08-07 13:45:00,29.35,29.36,29.3,29.31,38500.0,23.5189,23.5269,23.4788,23.4868,38500.0
2008-08-07 13:50:00,29.31,29.32,29.29,29.31,80100.0,23.4868,23.4948,23.4708,23.4868,80100.0
2008-08-07 13:55:00,29.31,29.31,29.26,29.26,97300.0,23.4868,23.4868,23.4467,23.4467,97300.0
2008-08-07 14:00:00,29.26,29.28,29.24,29.24,25400.0,23.4467,23.4628,23.4307,23.4307,25400.0
2008-08-07 14:05:00,29.25,29.25,29.19,29.19,53300.0,23.4387,23.4387,23.3906,23.3906,53300.0
2008-08-07 14:10:00,29.19,29.26,29.16,29.25,48700.0,23.3906,23.4467,23.3666,23.4387,48700.0
2008-08-07 14:15:00,29.26,29.26,29.22,29.23,77900.0,23.4467,23.4467,23.4147,23.4227,77900.0
2008-08-07 14:20:00,29.23,29.24,29.2,29.23,61600.0,23.4227,23.4307,23.3987,23.4227,61600.0
2008-08-07 14:25:00,29.24,29.27,29.22,29.25,51600.0,23.4307,23.4548,23.4147,23.4387,51600.0
2008-08-07 14:30:00,29.25,29.28,29.25,29.28,10300.0,23.4387,23.4628,23.4387,23.4628,10300.0
2008-08-07 14:35:00,29.29,29.3,29.24,29.25,62400.0,23.4708,23.4788,23.4307,23.4387,62400.0
2008-08-07 14:40:00,29.25,29.25,29.23,29.24,21600.0,23.4387,23.4387,23.4227,23.4307,21600.0
2008-08-07 14:45:00,29.24,29.24,29.17,29.19,41300.0,23.4307,23.4307,23.3746,23.3906,41300.0
2008-08-07 14:50:00,29.19,29.21,29.17,29.21,63400.0,23.3906,23.4067,23.3746,23.4067,63400.0
2008-08-07 14:55:00,29.21,29.22,29.15,29.15,32700.0,23.4067,23.4147,23.3586,23.3586,32700.0
2008-08-07 15:00:00,29.15,29.19,29.1,29.13,106000.0,23.3586,23.3906,23.3185,23.3426,106000.0
2008-08-07 15:05:00,29.12,29.18,29.09,29.17,59600.0,23.3346,23.3826,23.3105,23.3746,59600.0
2008-08-07 15:10:00,29.17,29.17,29.08,29.1,133700.0,23.3746,23.3746,23.3025,23.3185,133700.0
2008-08-07 15:15:00,29.1,29.12,29.08,29.1,98600.0,23.3185,23.3346,23.3025,23.3185,98600.0
2008-08-07 15:20:00,29.1,29.12,29.09,29.12,38200.0,23.3185,23.3346,23.3105,23.3346,38200.0
2008-08-07 15:25:00,29.12,29.16,29.12,29.13,70200.0,23.3346,23.3666,23.3346,23.3426,70200.0
2008-08-07 15:30:00,29.13,29.13,29.0,29.0,174000.0,23.3426,23.3426,23.2384,23.2384,174000.0
2008-08-07 15:35:00,29.0,29.04,28.99,28.99,126900.0,23.2384,23.2704,23.2304,23.2304,126900.0
2008-08-07 15:40:00,28.99,29.02,28.97,28.99,212600.0,23.2304,23.2544,23.2144,23.2304,212600.0
2008-08-07 15:45:00,28.99,29.02,28.97,29.01,172600.0,23.2304,23.2544,23.2144,23.2464,172600.0
2008-08-07 15:50:00,29.01,29.05,29.0,29.04,201300.0,23.2464,23.2785,23.2384,23.2704,201300.0
2008-08-07 15:55:00,29.05,29.06,28.99,29.01,286300.0,23.2785,23.2865,23.2304,23.2464,286300.0
2008-08-07 16:00:00,29.0,29.0,29.0,29.0,700.0,23.2384,23.2384,23.2384,23.2384,700.0
2008-08-07 16:05:00,29.0,29.0,29.0,29.0,0.0,23.2384,23.2384,23.2384,23.2384,0.0
2008-08-07 16:10:00,29.0,29.0,29.0,29.0,0.0,23.2384,23.2384,23.2384,23.2384,0.0
2008-08-08 09:30:00,29.15,29.24,29.04,29.24,68700.0,23.3586,23.4307,23.2704,23.4307,68700.0
2008-08-08 09:35:00,29.26,29.45,29.26,29.44,44100.0,23.4467,23.599,23.4467,23.591,44100.0
2008-08-08 09:40:00,29.44,29.48,29.3,29.36,53400.0,23.591,23.623,23.4788,23.5269,53400.0
2008-08-08 09:45:00,29.38,29.49,29.35,29.49,133600.0,23.5429,23.631,23.5189,23.631,133600.0
2008-08-08 09:50:00,29.5,29.62,29.49,29.62,77700.0,23.6391,23.7352,23.631,23.7352,77700.0
2008-08-08 09:55:00,29.61,29.61,29.56,29.59,150900.0,23.7272,23.7272,23.6871,23.7112,150900.0
2008-08-08 10:00:00,29.59,29.71,29.56,29.7,128200.0,23.7112,23.8073,23.6871,23.7993,128200.0
2008-08-08 10:05:00,29.68,29.78,29.63,29.78,139800.0,23.7833,23.8634,23.7432,23.8634,139800.0
2008-08-08 10:10:00,29.81,29.89,29.77,29.84,120600.0,23.8875,23.9516,23.8554,23.9115,120600.0
2008-08-08 10:15:00,29.84,29.92,29.81,29.86,386000.0,23.9115,23.9756,23.8875,23.9275,386000.0
2008-08-08 10:20:00,29.86,29.96,29.8,29.89,352300.0,23.9275,24.0077,23.8795,23.9516,352300.0
2008-08-08 10:25:00,29.89,29.93,29.86,29.93,369000.0,23.9516,23.9836,23.9275,23.9836,369000.0
2008-08-08 10:30:00,29.94,29.94,29.88,29.92,499300.0,23.9916,23.9916,23.9436,23.9756,499300.0
2008-08-08 10:35:00,29.91,29.95,29.86,29.88,230600.0,23.9676,23.9997,23.9275,23.9436,230600.0
2008-08-08 10:40:00,29.88,29.89,29.83,29.85,60200.0,23.9436,23.9516,23.9035,23.9195,60200.0
2008-08-08 10:45:00,29.84,29.86,29.83,29.86,133900.0,23.9115,23.9275,23.9035,23.9275,133900.0
2008-08-08 10:50:00,29.86,29.89,29.85,29.89,138200.0,23.9275,23.9516,23.9195,23.9516,138200.0
2008-08-08 10:55:00,29.89,29.91,29.8,29.86,174000.0,23.9516,23.9676,23.8795,23.9275,174000.0
2008-08-08 11:00:00,29.86,29.89,29.86,29.89,58500.0,23.9275,23.9516,23.9275,23.9516,58500.0
2008-08-08 11:05:00,29.88,29.88,29.83,29.83,70300.0,23.9436,23.9436,23.9035,23.9035,70300.0
2008-08-08 11:10:00,29.83,29.95,29.83,29.92,134100.0,23.9035,23.9997,23.9035,23.9756,134100.0
2008-08-08 11:15:00,29.93,29.95,29.9,29.92,87400.0,23.9836,23.9997,23.9596,23.9756,87400.0
2008-08-08 11:20:00,29.93,29.95,29.91,29.93,106600.0,23.9836,23.9997,23.9676,23.9836,106600.0
2008-08-08 11:25:00,29.94,29.97,29.93,29.94,89100.0,23.9916,24.0157,23.9836,23.9916,89100.0
2008-08-08 11:30:00,29.94,30.03,29.93,30.03,113900.0,23.9916,24.0638,23.9836,24.0638,113900.0
2008-08-08 11:35:00,30.02,30.02,29.98,29.99,66800.0,24.0557,24.0557,24.0237,24.0317,66800.0
2008-08-08 11:40:00,29.99,30.0,29.97,29.99,98000.0,24.0317,24.0397,24.0157,24.0317,98000.0
2008-08-08 11:45:00,29.99,30.02,29.97,30.01,62000.0,24.0317,24.0557,24.0157,24.0477,62000.0
2008-08-08 11:50:00,30.02,30.1,30.0,30.09,856300.0,24.0557,24.1199,24.0397,24.1118,856300.0
2008-08-08 11:55:00,30.09,30.13,30.08,30.08,294200.0,24.1118,24.1439,24.1038,24.1038,294200.0
2008-08-08 12:00:00,30.08,30.1,30.04,30.04,33200.0,24.1038,24.1199,24.0718,24.0718,33200.0
2008-08-08 12:05:00,30.05,30.05,30.03,30.04,63500.0,24.0798,24.0798,24.0638,24.0718,63500.0
2008-08-08 12:10:00,30.04,30.1,30.03,30.09,83200.0,24.0718,24.1199,24.0638,24.1118,83200.0
2008-08-08 12:15:00,30.1,30.17,30.08,30.16,105700.0,24.1199,24.1759,24.1038,24.1679,105700.0
2008-08-08 12:20:00,30.17,30.2,30.15,30.19,106900.0,24.1759,24.2,24.1599,24.192,106900.0
2008-08-08 12:25:00,30.18,30.2,30.17,30.19,142100.0,24.184,24.2,24.1759,24.192,142100.0
2008-08-08 12:30:00,30.19,30.21,30.17,30.19,375000.0,24.192,24.208,24.1759,24.192,375000.0
2008-08-08 12:35:00,30.19,30.21,30.17,30.2,142600.0,24.192,24.208,24.1759,24.2,142600.0
2008-08-08 12:40:00,30.21,30.21,30.2,30.2,44500.0,24.208,24.208,24.2,24.2,44500.0
2008-08-08 12:45:00,30.19,30.21,30.18,30.21,17100.0,24.192,24.208,24.184,24.208,17100.0
2008-08-08 12:50:00,30.22,30.22,30.19,30.19,21400.0,24.216,24.216,24.192,24.192,21400.0
2008-08-08 12:55:00,30.18,30.2,30.18,30.18,17900.0,24.184,24.2,24.184,24.184,17900.0
2008-08-08 13:00:00,30.18,30.22,30.18,30.22,21900.0,24.184,24.216,24.184,24.216,21900.0
2008-08-08 13:05:00,30.22,30.24,30.22,30.23,80900.0,24.216,24.232,24.216,24.224,80900.0
2008-08-08 13:10:00,30.23,30.23,30.19,30.19,124900.0,24.224,24.224,24.192,24.192,124900.0
2008-08-08 13:15:00,30.2,30.21,30.19,30.2,90100.0,24.2,24.208,24.192,24.2,90100.0
2008-08-08 13:20:00,30.21,30.22,30.2,30.22,117500.0,24.208,24.216,24.2,24.216,117500.0
2008-08-08 13:25:00,30.22,30.29,30.21,30.29,119100.0,24.216,24.2721,24.208,24.2721,119100.0
2008-08-08 13:30:00,30.29,30.34,30.28,30.34,75700.0,24.2721,24.3122,24.2641,24.3122,75700.0
2008-08-08 13:35:00,30.35,30.35,30.31,30.32,60200.0,24.3202,24.3202,24.2881,24.2961,60200.0
2008-08-08 13:40:00,30.33,30.41,30.33,30.35,48600.0,24.3042,24.3683,24.3042,24.3202,48600.0
2008-08-08 13:45:00,30.34,30.36,30.31,30.34,50300.0,24.3122,24.3282,24.2881,24.3122,50300.0
2008-08-08 13:50:00,30.35,30.37,30.34,30.34,44400.0,24.3202,24.3362,24.3122,24.3122,44400.0
2008-08-08 13:55:00,30.34,30.36,30.31,30.33,237200.0,24.3122,24.3282,24.2881,24.3042,237200.0
2008-08-08 14:00:00,30.32,30.34,30.31,30.33,100800.0,24.2961,24.3122,24.2881,24.3042,100800.0
2008-08-08 14:05:00,30.32,30.35,30.32,30.33,318600.0,24.2961,24.3202,24.2961,24.3042,318600.0
2008-08-08 14:10:00,30.35,30.35,30.32,30.34,29800.0,24.3202,24.3202,24.2961,24.3122,29800.0
2008-08-08 14:15:00,30.34,30.37,30.33,30.37,454700.0,24.3122,24.3362,24.3042,24.3362,454700.0
2008-08-08 14:20:00,30.37,30.43,30.37,30.4,117400.0,24.3362,24.3843,24.3362,24.3602,117400.0
2008-08-08 14:25:00,30.4,30.44,30.4,30.44,46800.0,24.3602,24.3923,24.3602,24.3923,46800.0
2008-08-08 14:30:00,30.45,30.46,30.43,30.45,50000.0,24.4003,24.4083,24.3843,24.4003,50000.0
2008-08-08 14:35:00,30.44,30.47,30.44,30.47,9500.0,24.3923,24.4163,24.3923,24.4163,9500.0
2008-08-08 14:40:00,30.48,30.5,30.47,30.47,31900.0,24.4244,24.4404,24.4163,24.4163,31900.0
2008-08-08 14:45:00,30.47,30.5,30.47,30.49,323900.0,24.4163,24.4404,24.4163,24.4324,323900.0
2008-08-08 14:50:00,30.49,30.53,30.49,30.52,64000.0,24.4324,24.4644,24.4324,24.4564,64000.0
2008-08-08 14:55:00,30.52,30.53,30.51,30.53,99500.0,24.4564,24.4644,24.4484,24.4644,99500.0
2008-08-08 15:00:00,30.53,30.57,30.53,30.56,320300.0,24.4644,24.4965,24.4644,24.4885,320300.0
2008-08-08 15:05:00,30.56,30.56,30.51,30.55,161800.0,24.4885,24.4885,24.4484,24.4804,161800.0
2008-08-08 15:10:00,30.55,30.61,30.55,30.59,1096400.0,24.4804,24.5285,24.4804,24.5125,1096400.0
2008-08-08 15:15:00,30.58,30.58,30.5,30.51,349500.0,24.5045,24.5045,24.4404,24.4484,349500.0
2008-08-08 15:20:00,30.52,30.56,30.5,30.51,117500.0,24.4564,24.4885,24.4404,24.4484,117500.0
2008-08-08 15:25:00,30.5,30.55,30.5,30.54,140500.0,24.4404,24.4804,24.4404,24.4724,140500.0
2008-08-08 15:30:00,30.54,30.55,30.51,30.55,308300.0,24.4724,24.4804,24.4484,24.4804,308300.0
2008-08-08 15:35:00,30.54,30.57,30.51,30.53,300800.0,24.4724,24.4965,24.4484,24.4644,300800.0
2008-08-08 15:40:00,30.54,30.57,30.53,30.56,179200.0,24.4724,24.4965,24.4644,24.4885,179200.0
2008-08-08 15:45:00,30.55,30.58,30.53,30.54,301700.0,24.4804,24.5045,24.4644,24.4724,301700.0
2008-08-08 15:50:00,30.55,30.58,30.5,30.5,337200.0,24.4804,24.5045,24.4404,24.4404,337200.0
2008-08-08 15:55:00,30.5,30.51,30.43,30.43,423700.0,24.4404,24.4484,24.3843,24.3843,423700.0
2008-08-08 16:00:00,30.43,30.43,30.42,30.42,1800.0,24.3843,24.3843,24.3763,24.3763,1800.0
2008-08-08 16:05:00,30.42,30.42,30.42,30.42,0.0,24.3763,24.3763,24.3763,24.3763,0.0
2008-08-08 16:10:00,30.39,30.39,30.39,30.39,1000.0,24.3522,24.3522,24.3522,24.3522,1000.0
2008-08-11 09:30:00,30.58,30.61,30.28,30.32,49600.0,24.5045,24.5285,24.2641,24.2961,49600.0
2008-08-11 09:35:00,30.33,30.45,30.33,30.45,287100.0,24.3042,24.4003,24.3042,24.4003,287100.0
2008-08-11 09:40:00,30.45,30.58,30.45,30.57,114300.0,24.4003,24.5045,24.4003,24.4965,114300.0
2008-08-11 09:45:00,30.57,30.65,30.51,30.56,180900.0,24.4965,24.5606,24.4484,24.4885,180900.0
2008-08-11 09:50:00,30.55,30.62,30.53,30.61,63800.0,24.4804,24.5365,24.4644,24.5285,63800.0
2008-08-11 09:55:00,30.62,30.75,30.6,30.73,101400.0,24.5365,24.6407,24.5205,24.6247,101400.0
2008-08-11 10:00:00,30.73,30.74,30.69,30.74,74200.0,24.6247,24.6327,24.5926,24.6327,74200.0
2008-08-11 10:05:00,30.74,30.77,30.73,30.76,51200.0,24.6327,24.6567,24.6247,24.6487,51200.0
2008-08-11 10:10:00,30.77,30.79,30.76,30.78,36900.0,24.6567,24.6728,24.6487,24.6648,36900.0
2008-08-11 10:15:00,30.77,30.88,30.76,30.88,33100.0,24.6567,24.7449,24.6487,24.7449,33100.0
2008-08-11 10:20:00,30.87,30.93,30.86,30.89,237200.0,24.7369,24.785,24.7289,24.7529,237200.0
2008-08-11 10:25:00,30.89,30.89,30.81,30.81,48500.0,24.7529,24.7529,24.6888,24.6888,48500.0
2008-08-11 10:30:00,30.81,30.83,30.8,30.81,71000.0,24.6888,24.7048,24.6808,24.6888,71000.0
2008-08-11 10:35:00,30.82,30.82,30.73,30.74,47200.0,24.6968,24.6968,24.6247,24.6327,47200.0
2008-08-11 10:40:00,30.75,30.8,30.74,30.8,94800.0,24.6407,24.6808,24.6327,24.6808,94800.0
2008-08-11 10:45:00,30.8,30.85,30.8,30.82,86100.0,24.6808,24.7208,24.6808,24.6968,86100.0
2008-08-11 10:50:00,30.82,30.89,30.81,30.86,85300.0,24.6968,24.7529,24.6888,24.7289,85300.0
2008-08-11 10:55:00,30.86,30.92,30.86,30.91,37200.0,24.7289,24.7769,24.7289,24.7689,37200.0
2008-08-11 11:00:00,30.92,30.99,30.92,30.98,36300.0,24.7769,24.833,24.7769,24.825,36300.0
2008-08-11 11:05:00,30.99,31.06,30.99,31.03,72300.0,24.833,24.8891,24.833,24.8651,72300.0
2008-08-11 11:10:00,31.04,31.04,30.99,30.99,41200.0,24.8731,24.8731,24.833,24.833,41200.0
2008-08-11 11:15:00,30.99,31.04,30.98,31.03,22200.0,24.833,24.8731,24.825,24.8651,22200.0
2008-08-11 11:20:00,31.04,31.04,30.98,30.99,38700.0,24.8731,24.8731,24.825,24.833,38700.0
2008-08-11 11:25:00,31.0,31.14,31.0,31.13,119200.0,24.841,24.9532,24.841,24.9452,119200.0
2008-08-11 11:30:00,31.12,31.13,31.1,31.12,80500.0,24.9372,24.9452,24.9212,24.9372,80500.0
2008-08-11 11:35:00,31.12,31.22,31.12,31.22,97000.0,24.9372,25.0173,24.9372,25.0173,97000.0
2008-08-11 11:40:00,31.22,31.26,31.2,31.25,101300.0,25.0173,25.0494,25.0013,25.0414,101300.0
2008-08-11 11:45:00,31.25,31.28,31.25,31.27,44100.0,25.0414,25.0654,25.0414,25.0574,44100.0
2008-08-11 11:50:00,31.27,31.32,31.27,31.32,55900.0,25.0574,25.0975,25.0574,25.0975,55900.0
2008-08-11 11:55:00,31.33,31.33,31.28,31.3,251400.0,25.1055,25.1055,25.0654,25.0814,251400.0
2008-08-11 12:00:00,31.3,31.4,31.3,31.4,179800.0,25.0814,25.1616,25.0814,25.1616,179800.0
2008-08-11 12:05:00,31.41,31.43,31.39,31.42,79200.0,25.1696,25.1856,25.1536,25.1776,79200.0
2008-08-11 12:10:00,31.42,31.44,31.41,31.43,60500.0,25.1776,25.1936,25.1696,25.1856,60500.0
2008-08-11 12:15:00,31.44,31.49,31.43,31.48,24900.0,25.1936,25.2337,25.1856,25.2257,24900.0
2008-08-11 12:20:00,31.49,31.55,31.49,31.54,130100.0,25.2337,25.2818,25.2337,25.2738,130100.0
2008-08-11 12:25:00,31.55,31.6,31.53,31.58,84500.0,25.2818,25.3218,25.2657,25.3058,84500.0
2008-08-11 12:30:00,31.59,31.63,31.58,31.63,277100.0,25.3138,25.3459,25.3058,25.3459,277100.0
2008-08-11 12:35:00,31.63,31.66,31.59,31.66,97500.0,25.3459,25.3699,25.3138,25.3699,97500.0
2008-08-11 12:40:00,31.65,31.71,31.65,31.69,201500.0,25.3619,25.41,25.3619,25.394,201500.0
2008-08-11 12:45:00,31.69,31.7,31.66,31.67,125400.0,25.394,25.402,25.3699,25.3779,125400.0
2008-08-11 12:50:00,31.67,31.72,31.66,31.67,76300.0,25.3779,25.418,25.3699,25.3779,76300.0
2008-08-11 12:55:00,31.68,31.69,31.66,31.67,86300.0,25.3859,25.394,25.3699,25.3779,86300.0
2008-08-11 13:00:00,31.67,31.67,31.6,31.62,80400.0,25.3779,25.3779,25.3218,25.3379,80400.0
2008-08-11 13:05:00,31.62,31.64,31.61,31.64,37700.0,25.3379,25.3539,25.3299,25.3539,37700.0
2008-08-11 13:10:00,31.65,31.71,31.65,31.7,48900.0,25.3619,25.41,25.3619,25.402,48900.0
2008-08-11 13:15:00,31.71,31.76,31.7,31.75,45100.0,25.41,25.45,25.402,25.442,45100.0
2008-08-11 13:20:00,31.75,31.82,31.74,31.8,50400.0,25.442,25.4981,25.434,25.4821,50400.0
2008-08-11 13:25:00,31.8,31.86,31.8,31.86,261500.0,25.4821,25.5302,25.4821,25.5302,261500.0
2008-08-11 13:30:00,31.86,31.91,31.86,31.91,605600.0,25.5302,25.5702,25.5302,25.5702,605600.0
2008-08-11 13:35:00,31.91,31.92,31.86,31.88,219000.0,25.5702,25.5783,25.5302,25.5462,219000.0
2008-08-11 13:40:00,31.88,31.88,31.79,31.81,168600.0,25.5462,25.5462,25.4741,25.4901,168600.0
2008-08-11 13:45:00,31.82,31.89,31.81,31.88,257500.0,25.4981,25.5542,25.4901,25.5462,257500.0
2008-08-11 13:50:00,31.88,31.94,31.88,31.93,105300.0,25.5462,25.5943,25.5462,25.5863,105300.0
2008-08-11 13:55:00,31.93,31.94,31.82,31.82,176000.0,25.5863,25.5943,25.4981,25.4981,176000.0
2008-08-11 14:00:00,31.83,31.83,31.75,31.81,152900.0,25.5061,25.5061,25.442,25.4901,152900.0
2008-08-11 14:05:00,31.81,31.83,31.79,31.82,155100.0,25.4901,25.5061,25.4741,25.4981,155100.0
2008-08-11 14:10:00,31.82,31.82,31.7,31.7,186500.0,25.4981,25.4981,25.402,25.402,186500.0
2008-08-11 14:15:00,31.7,31.71,31.67,31.68,194700.0,25.402,25.41,25.3779,25.3859,194700.0
2008-08-11 14:20:00,31.68,31.69,31.55,31.6,176500.0,25.3859,25.394,25.2818,25.3218,176500.0
2008-08-11 14:25:00,31.59,31.59,31.53,31.53,181600.0,25.3138,25.3138,25.2657,25.2657,181600.0
2008-08-11 14:30:00,31.53,31.55,31.49,31.5,67500.0,25.2657,25.2818,25.2337,25.2417,67500.0
2008-08-11 14:35:00,31.49,31.49,31.37,31.47,108500.0,25.2337,25.2337,25.1375,25.2177,108500.0
2008-08-11 14:40:00,31.48,31.48,31.35,31.35,97900.0,25.2257,25.2257,25.1215,25.1215,97900.0
2008-08-11 14:45:00,31.35,31.38,31.32,31.32,74900.0,25.1215,25.1455,25.0975,25.0975,74900.0
2008-08-11 14:50:00,31.33,31.35,31.23,31.23,138900.0,25.1055,25.1215,25.0253,25.0253,138900.0
2008-08-11 14:55:00,31.22,31.33,31.21,31.31,149700.0,25.0173,25.1055,25.0093,25.0895,149700.0
2008-08-11 15:00:00,31.33,31.44,31.3,31.44,69500.0,25.1055,25.1936,25.0814,25.1936,69500.0
2008-08-11 15:05:00,31.44,31.47,31.41,31.41,139500.0,25.1936,25.2177,25.1696,25.1696,139500.0
2008-08-11 15:10:00,31.4,31.41,31.35,31.38,38200.0,25.1616,25.1696,25.1215,25.1455,38200.0
2008-08-11 15:15:00,31.38,31.38,31.29,31.29,64200.0,25.1455,25.1455,25.0734,25.0734,64200.0
2008-08-11 15:20:00,31.29,31.31,31.23,31.25,87500.0,25.0734,25.0895,25.0253,25.0414,87500.0
2008-08-11 15:25:00,31.25,31.25,31.18,31.19,101700.0,25.0414,25.0414,24.9853,24.9933,101700.0
2008-08-11 15:30:00,31.18,31.19,31.07,31.07,266100.0,24.9853,24.9933,24.8971,24.8971,266100.0
2008-08-11 15:35:00,31.07,31.18,31.06,31.16,263500.0,24.8971,24.9853,24.8891,24.9693,263500.0
2008-08-11 15:40:00,31.16,31.27,31.16,31.26,284400.0,24.9693,25.0574,24.9693,25.0494,284400.0
2008-08-11 15:45:00,31.25,31.25,31.17,31.23,360700.0,25.0414,25.0414,24.9773,25.0253,360700.0
2008-08-11 15:50:00,31.23,31.28,31.23,31.27,205200.0,25.0253,25.0654,25.0253,25.0574,205200.0
2008-08-11 15:55:00,31.26,31.31,31.25,31.29,381300.0,25.0494,25.0895,25.0414,25.0734,381300.0
2008-08-11 16:00:00,31.26,31.3,31.26,31.3,800.0,25.0494,25.0814,25.0494,25.0814,800.0
2008-08-11 16:05:00,31.3,31.3,31.3,31.3,0.0,25.0814,25.0814,25.0814,25.0814,0.0
2008-08-11 16:10:00,31.3,31.3,31.3,31.3,0.0,25.0814,25.0814,25.0814,25.0814,0.0
2008-08-12 09:30:00,30.97,31.27,30.95,30.95,56900.0,24.817,25.0574,24.801,24.801,56900.0
2008-08-12 09:35:00,30.95,31.09,30.93,30.96,74400.0,24.801,24.9132,24.785,24.809,74400.0
2008-08-12 09:40:00,30.95,31.14,30.94,31.14,147200.0,24.801,24.9532,24.793,24.9532,147200.0
2008-08-12 09:45:00,31.15,31.28,31.07,31.08,157100.0,24.9612,25.0654,24.8971,24.9051,157100.0
2008-08-12 09:50:00,31.1,31.11,31.01,31.01,79100.0,24.9212,24.9292,24.8491,24.8491,79100.0
2008-08-12 09:55:00,31.0,31.09,31.0,31.08,48500.0,24.841,24.9132,24.841,24.9051,48500.0
2008-08-12 10:00:00,31.12,31.2,31.1,31.18,90000.0,24.9372,25.0013,24.9212,24.9853,90000.0
2008-08-12 10:05:00,31.2,31.24,31.15,31.15,108000.0,25.0013,25.0334,24.9612,24.9612,108000.0
2008-08-12 10:10:00,31.15,31.19,31.08,31.17,95900.0,24.9612,24.9933,24.9051,24.9773,95900.0
2008-08-12 10:15:00,31.18,31.23,31.14,31.16,69800.0,24.9853,25.0253,24.9532,24.9693,69800.0
2008-08-12 10:20:00,31.15,31.16,31.11,31.13,93100.0,24.9612,24.9693,24.9292,24.9452,93100.0
2008-08-12 10:25:00,31.12,31.12,31.02,31.02,65700.0,24.9372,24.9372,24.8571,24.8571,65700.0
2008-08-12 10:30:00,31.01,31.02,30.95,30.96,71500.0,24.8491,24.8571,24.801,24.809,71500.0
2008-08-12 10:35:00,30.97,31.04,30.96,30.97,70900.0,24.817,24.8731,24.809,24.817,70900.0
2008-08-12 10:40:00,30.98,31.03,30.97,31.03,66900.0,24.825,24.8651,24.817,24.8651,66900.0
2008-08-12 10:45:00,31.05,31.06,31.01,31.04,28900.0,24.8811,24.8891,24.8491,24.8731,28900.0
2008-08-12 10:50:00,31.05,31.06,30.98,30.99,166100.0,24.8811,24.8891,24.825,24.833,166100.0
2008-08-12 10:55:00,30.99,31.06,30.99,31.03,38900.0,24.833,24.8891,24.833,24.8651,38900.0
2008-08-12 11:00:00,31.04,31.05,30.99,30.99,21400.0,24.8731,24.8811,24.833,24.833,21400.0
2008-08-12 11:05:00,31.0,31.14,31.0,31.13,74200.0,24.841,24.9532,24.841,24.9452,74200.0
2008-08-12 11:10:00,31.13,31.14,31.08,31.13,139900.0,24.9452,24.9532,24.9051,24.9452,139900.0
2008-08-12 11:15:00,31.14,31.14,31.11,31.12,59700.0,24.9532,24.9532,24.9292,24.9372,59700.0
2008-08-12 11:20:00,31.13,31.16,31.08,31.1,63800.0,24.9452,24.9693,24.9051,24.9212,63800.0
2008-08-12 11:25:00,31.09,31.24,31.09,31.24,94800.0,24.9132,25.0334,24.9132,25.0334,94800.0
2008-08-12 11:30:00,31.24,31.26,31.19,31.22,50000.0,25.0334,25.0494,24.9933,25.0173,50000.0
2008-08-12 11:35:00,31.22,31.22,31.15,31.15,42900.0,25.0173,25.0173,24.9612,24.9612,42900.0
2008-08-12 11:40:00,31.14,31.2,31.13,31.2,22100.0,24.9532,25.0013,24.9452,25.0013,22100.0
2008-08-12 11:45:00,31.19,31.21,31.14,31.14,26200.0,24.9933,25.0093,24.9532,24.9532,26200.0
2008-08-12 11:50:00,31.13,31.16,31.12,31.15,14700.0,24.9452,24.9693,24.9372,24.9612,14700.0
2008-08-12 11:55:00,31.14,31.15,31.11,31.13,7300.0,24.9532,24.9612,24.9292,24.9452,7300.0
2008-08-12 12:00:00,31.12,31.12,31.1,31.11,6700.0,24.9372,24.9372,24.9212,24.9292,6700.0
2008-08-12 12:05:00,31.12,31.16,31.12,31.14,12600.0,24.9372,24.9693,24.9372,24.9532,12600.0
2008-08-12 12:10:00,31.13,31.15,31.13,31.13,39400.0,24.9452,24.9612,24.9452,24.9452,39400.0
2008-08-12 12:15:00,31.13,31.15,31.11,31.12,15100.0,24.9452,24.9612,24.9292,24.9372,15100.0
2008-08-12 12:20:00,31.13,31.17,31.13,31.15,13300.0,24.9452,24.9773,24.9452,24.9612,13300.0
2008-08-12 12:25:00,31.16,31.18,31.16,31.16,72000.0,24.9693,24.9853,24.9693,24.9693,72000.0
2008-08-12 12:30:00,31.16,31.17,31.1,31.1,80200.0,24.9693,24.9773,24.9212,24.9212,80200.0
2008-08-12 12:35:00,31.1,31.1,31.08,31.1,49800.0,24.9212,24.9212,24.9051,24.9212,49800.0
2008-08-12 12:40:00,31.09,31.18,31.09,31.17,43100.0,24.9132,24.9853,24.9132,24.9773,43100.0
2008-08-12 12:45:00,31.17,31.17,31.15,31.15,35100.0,24.9773,24.9773,24.9612,24.9612,35100.0
2008-08-12 12:50:00,31.15,31.2,31.15,31.2,28400.0,24.9612,25.0013,24.9612,25.0013,28400.0
2008-08-12 12:55:00,31.19,31.24,31.16,31.24,36500.0,24.9933,25.0334,24.9693,25.0334,36500.0
2008-08-12 13:00:00,31.23,31.25,31.1,31.21,289200.0,25.0253,25.0414,24.9212,25.0093,289200.0
2008-08-12 13:05:00,31.21,31.22,31.1,31.22,82400.0,25.0093,25.0173,24.9212,25.0173,82400.0
2008-08-12 13:10:00,31.22,31.22,31.19,31.19,50400.0,25.0173,25.0173,24.9933,24.9933,50400.0
2008-08-12 13:15:00,31.19,31.21,31.17,31.2,62300.0,24.9933,25.0093,24.9773,25.0013,62300.0
2008-08-12 13:20:00,31.19,31.19,31.14,31.16,36600.0,24.9933,24.9933,24.9532,24.9693,36600.0
2008-08-12 13:25:00,31.16,31.2,31.16,31.18,37700.0,24.9693,25.0013,24.9693,24.9853,37700.0
2008-08-12 13:30:00,31.17,31.18,31.13,31.15,30600.0,24.9773,24.9853,24.9452,24.9612,30600.0
2008-08-12 13:35:00,31.15,31.16,31.13,31.14,113200.0,24.9612,24.9693,24.9452,24.9532,113200.0
2008-08-12 13:40:00,31.14,31.17,31.13,31.14,40800.0,24.9532,24.9773,24.9452,24.9532,40800.0
2008-08-12 13:45:00,31.15,31.16,31.13,31.13,36700.0,24.9612,24.9693,24.9452,24.9452,36700.0
2008-08-12 13:50:00,31.13,31.13,31.05,31.06,89500.0,24.9452,24.9452,24.8811,24.8891,89500.0
2008-08-12 13:55:00,31.06,31.06,31.0,31.04,74500.0,24.8891,24.8891,24.841,24.8731,74500.0
2008-08-12 14:00:00,31.05,31.08,31.03,31.05,67500.0,24.8811,24.9051,24.8651,24.8811,67500.0
2008-08-12 14:05:00,31.04,31.08,30.99,31.0,77900.0,24.8731,24.9051,24.833,24.841,77900.0
2008-08-12 14:10:00,30.99,31.05,30.99,31.03,45100.0,24.833,24.8811,24.833,24.8651,45100.0
2008-08-12 14:15:00,31.04,31.04,31.01,31.03,33700.0,24.8731,24.8731,24.8491,24.8651,33700.0
2008-08-12 14:20:00,31.02,31.08,31.0,31.06,98300.0,24.8571,24.9051,24.841,24.8891,98300.0
2008-08-12 14:25:00,31.06,31.14,31.05,31.11,51200.0,24.8891,24.9532,24.8811,24.9292,51200.0
2008-08-12 14:30:00,31.11,31.12,31.08,31.08,29000.0,24.9292,24.9372,24.9051,24.9051,29000.0
2008-08-12 14:35:00,31.08,31.11,31.07,31.07,62800.0,24.9051,24.9292,24.8971,24.8971,62800.0
2008-08-12 14:40:00,31.08,31.08,31.04,31.04,48200.0,24.9051,24.9051,24.8731,24.8731,48200.0
2008-08-12 14:45:00,31.04,31.07,31.04,31.05,49800.0,24.8731,24.8971,24.8731,24.8811,49800.0
2008-08-12 14:50:00,31.05,31.07,31.04,31.05,46100.0,24.8811,24.8971,24.8731,24.8811,46100.0
2008-08-12 14:55:00,31.04,31.05,30.97,30.97,64000.0,24.8731,24.8811,24.817,24.817,64000.0
2008-08-12 15:00:00,30.96,30.98,30.87,30.89,264300.0,24.809,24.825,24.7369,24.7529,264300.0
2008-08-12 15:05:00,30.9,30.91,30.86,30.86,42300.0,24.7609,24.7689,24.7289,24.7289,42300.0
2008-08-12 15:10:00,30.86,30.89,30.77,30.82,195500.0,24.7289,24.7529,24.6567,24.6968,195500.0
2008-08-12 15:15:00,30.81,30.87,30.78,30.84,202300.0,24.6888,24.7369,24.6648,24.7128,202300.0
2008-08-12 15:20:00,30.84,30.84,30.78,30.81,389500.0,24.7128,24.7128,24.6648,24.6888,389500.0
2008-08-12 15:25:00,30.8,30.87,30.79,30.83,361900.0,24.6808,24.7369,24.6728,24.7048,361900.0
2008-08-12 15:30:00,30.83,30.84,30.72,30.73,387300.0,24.7048,24.7128,24.6167,24.6247,387300.0
2008-08-12 15:35:00,30.72,30.77,30.72,30.74,95500.0,24.6167,24.6567,24.6167,24.6327,95500.0
2008-08-12 15:40:00,30.74,30.81,30.71,30.78,903600.0,24.6327,24.6888,24.6087,24.6648,903600.0
2008-08-12 15:45:00,30.78,30.84,30.76,30.83,114000.0,24.6648,24.7128,24.6487,24.7048,114000.0
2008-08-12 15:50:00,30.83,30.84,30.79,30.81,200800.0,24.7048,24.7128,24.6728,24.6888,200800.0
2008-08-12 15:55:00,30.81,30.84,30.79,30.8,228300.0,24.6888,24.7128,24.6728,24.6808,228300.0
2008-08-12 16:00:00,30.8,30.91,30.8,30.88,2500.0,24.6808,24.7689,24.6808,24.7449,2500.0
2008-08-12 16:05:00,30.88,30.88,30.88,30.88,0.0,24.7449,24.7449,24.7449,24.7449,0.0
2008-08-12 16:10:00,30.88,30.88,30.88,30.88,0.0,24.7449,24.7449,24.7449,24.7449,0.0
2008-08-13 09:30:00,30.65,30.76,30.65,30.69,136300.0,24.5606,24.6487,24.5606,24.5926,136300.0
2008-08-13 09:35:00,30.68,30.68,30.47,30.47,135000.0,24.5846,24.5846,24.4163,24.4163,135000.0
2008-08-13 09:40:00,30.48,30.48,30.37,30.46,169700.0,24.4244,24.4244,24.3362,24.4083,169700.0
2008-08-13 09:45:00,30.46,30.48,30.35,30.42,40000.0,24.4083,24.4244,24.3202,24.3763,40000.0
2008-08-13 09:50:00,30.41,30.45,30.36,30.41,98000.0,24.3683,24.4003,24.3282,24.3683,98000.0
2008-08-13 09:55:00,30.42,30.44,30.4,30.41,164500.0,24.3763,24.3923,24.3602,24.3683,164500.0
2008-08-13 10:00:00,30.42,30.5,30.38,30.5,149700.0,24.3763,24.4404,24.3442,24.4404,149700.0
2008-08-13 10:05:00,30.49,30.5,30.45,30.47,210100.0,24.4324,24.4404,24.4003,24.4163,210100.0
2008-08-13 10:10:00,30.47,30.5,30.43,30.46,158000.0,24.4163,24.4404,24.3843,24.4083,158000.0
2008-08-13 10:15:00,30.46,30.47,30.43,30.47,43000.0,24.4083,24.4163,24.3843,24.4163,43000.0
2008-08-13 10:20:00,30.47,30.48,30.44,30.47,46900.0,24.4163,24.4244,24.3923,24.4163,46900.0
2008-08-13 10:25:00,30.46,30.46,30.36,30.36,34500.0,24.4083,24.4083,24.3282,24.3282,34500.0
2008-08-13 10:30:00,30.36,30.37,30.31,30.31,72700.0,24.3282,24.3362,24.2881,24.2881,72700.0
2008-08-13 10:35:00,30.31,30.31,30.19,30.21,252600.0,24.2881,24.2881,24.192,24.208,252600.0
2008-08-13 10:40:00,30.21,30.25,30.18,30.18,94400.0,24.208,24.2401,24.184,24.184,94400.0
2008-08-13 10:45:00,30.18,30.21,30.14,30.18,499600.0,24.184,24.208,24.1519,24.184,499600.0
2008-08-13 10:50:00,30.17,30.21,30.15,30.2,75200.0,24.1759,24.208,24.1599,24.2,75200.0
2008-08-13 10:55:00,30.19,30.21,30.17,30.19,111900.0,24.192,24.208,24.1759,24.192,111900.0
2008-08-13 11:00:00,30.2,30.2,30.17,30.17,34800.0,24.2,24.2,24.1759,24.1759,34800.0
2008-08-13 11:05:00,30.17,30.18,30.05,30.06,139400.0,24.1759,24.184,24.0798,24.0878,139400.0
2008-08-13 11:10:00,30.06,30.07,30.03,30.05,77600.0,24.0878,24.0958,24.0638,24.0798,77600.0
2008-08-13 11:15:00,30.05,30.13,30.04,30.13,109000.0,24.0798,24.1439,24.0718,24.1439,109000.0
2008-08-13 11:20:00,30.14,30.14,30.09,30.09,34500.0,24.1519,24.1519,24.1118,24.1118,34500.0
2008-08-13 11:25:00,30.09,30.1,30.04,30.08,401900.0,24.1118,24.1199,24.0718,24.1038,401900.0
2008-08-13 11:30:00,30.08,30.08,30.03,30.05,78100.0,24.1038,24.1038,24.0638,24.0798,78100.0
2008-08-13 11:35:00,30.04,30.09,30.03,30.08,52500.0,24.0718,24.1118,24.0638,24.1038,52500.0
2008-08-13 11:40:00,30.07,30.07,29.98,30.02,103700.0,24.0958,24.0958,24.0237,24.0557,103700.0
2008-08-13 11:45:00,30.02,30.02,29.99,30.0,68200.0,24.0557,24.0557,24.0317,24.0397,68200.0
2008-08-13 11:50:00,30.0,30.01,29.99,30.0,55200.0,24.0397,24.0477,24.0317,24.0397,55200.0
2008-08-13 11:55:00,30.0,30.03,29.97,30.02,69400.0,24.0397,24.0638,24.0157,24.0557,69400.0
2008-08-13 12:00:00,30.02,30.09,30.02,30.08,31600.0,24.0557,24.1118,24.0557,24.1038,31600.0
2008-08-13 12:05:00,30.09,30.1,29.95,29.95,66200.0,24.1118,24.1199,23.9997,23.9997,66200.0
2008-08-13 12:10:00,29.95,29.99,29.95,29.99,49600.0,23.9997,24.0317,23.9997,24.0317,49600.0
2008-08-13 12:15:00,29.99,30.0,29.96,29.99,36300.0,24.0317,24.0397,24.0077,24.0317,36300.0
2008-08-13 12:20:00,29.99,30.03,29.97,30.03,57100.0,24.0317,24.0638,24.0157,24.0638,57100.0
2008-08-13 12:25:00,30.03,30.03,30.0,30.01,40100.0,24.0638,24.0638,24.0397,24.0477,40100.0
2008-08-13 12:30:00,30.01,30.09,30.0,30.09,72400.0,24.0477,24.1118,24.0397,24.1118,72400.0
2008-08-13 12:35:00,30.11,30.11,30.07,30.1,32600.0,24.1279,24.1279,24.0958,24.1199,32600.0
2008-08-13 12:40:00,30.1,30.14,30.09,30.14,91800.0,24.1199,24.1519,24.1118,24.1519,91800.0
2008-08-13 12:45:00,30.13,30.13,30.09,30.09,79900.0,24.1439,24.1439,24.1118,24.1118,79900.0
2008-08-13 12:50:00,30.09,30.09,30.07,30.09,23700.0,24.1118,24.1118,24.0958,24.1118,23700.0
2008-08-13 12:55:00,30.09,30.16,30.08,30.16,77100.0,24.1118,24.1679,24.1038,24.1679,77100.0
2008-08-13 13:00:00,30.16,30.17,30.13,30.14,75800.0,24.1679,24.1759,24.1439,24.1519,75800.0
2008-08-13 13:05:00,30.13,30.14,30.09,30.09,63100.0,24.1439,24.1519,24.1118,24.1118,63100.0
2008-08-13 13:10:00,30.09,30.09,30.04,30.05,40800.0,24.1118,24.1118,24.0718,24.0798,40800.0
2008-08-13 13:15:00,30.05,30.11,30.04,30.11,99200.0,24.0798,24.1279,24.0718,24.1279,99200.0
2008-08-13 13:20:00,30.11,30.16,30.08,30.16,60800.0,24.1279,24.1679,24.1038,24.1679,60800.0
2008-08-13 13:25:00,30.16,30.24,30.16,30.22,66300.0,24.1679,24.232,24.1679,24.216,66300.0
2008-08-13 13:30:00,30.22,30.33,30.22,30.26,184800.0,24.216,24.3042,24.216,24.2481,184800.0
2008-08-13 13:35:00,30.26,30.33,30.25,30.32,57900.0,24.2481,24.3042,24.2401,24.2961,57900.0
2008-08-13 13:40:00,30.33,30.4,30.32,30.35,122300.0,24.3042,24.3602,24.2961,24.3202,122300.0
2008-08-13 13:45:00,30.34,30.35,30.25,30.26,103400.0,24.3122,24.3202,24.2401,24.2481,103400.0
2008-08-13 13:50:00,30.26,30.32,30.25,30.3,155600.0,24.2481,24.2961,24.2401,24.2801,155600.0
2008-08-13 13:55:00,30.3,30.42,30.3,30.38,221700.0,24.2801,24.3763,24.2801,24.3442,221700.0
2008-08-13 14:00:00,30.37,30.46,30.36,30.41,858400.0,24.3362,24.4083,24.3282,24.3683,858400.0
2008-08-13 14:05:00,30.41,30.41,30.36,30.38,213300.0,24.3683,24.3683,24.3282,24.3442,213300.0
2008-08-13 14:10:00,30.39,30.42,30.35,30.38,30100.0,24.3522,24.3763,24.3202,24.3442,30100.0
2008-08-13 14:15:00,30.39,30.4,30.35,30.39,27800.0,24.3522,24.3602,24.3202,24.3522,27800.0
2008-08-13 14:20:00,30.4,30.4,30.35,30.38,23000.0,24.3602,24.3602,24.3202,24.3442,23000.0
2008-08-13 14:25:00,30.38,30.43,30.36,30.36,61700.0,24.3442,24.3843,24.3282,24.3282,61700.0
2008-08-13 14:30:00,30.37,30.38,30.34,30.35,42800.0,24.3362,24.3442,24.3122,24.3202,42800.0
2008-08-13 14:35:00,30.37,30.4,30.35,30.37,64900.0,24.3362,24.3602,24.3202,24.3362,64900.0
2008-08-13 14:40:00,30.38,30.48,30.38,30.48,147500.0,24.3442,24.4244,24.3442,24.4244,147500.0
2008-08-13 14:45:00,30.48,30.52,30.47,30.47,108800.0,24.4244,24.4564,24.4163,24.4163,108800.0
2008-08-13 14:50:00,30.47,30.47,30.42,30.43,46700.0,24.4163,24.4163,24.3763,24.3843,46700.0
2008-08-13 14:55:00,30.43,30.57,30.43,30.55,136000.0,24.3843,24.4965,24.3843,24.4804,136000.0
2008-08-13 15:00:00,30.55,30.59,30.5,30.5,154600.0,24.4804,24.5125,24.4404,24.4404,154600.0
2008-08-13 15:05:00,30.5,30.5,30.42,30.42,56300.0,24.4404,24.4404,24.3763,24.3763,56300.0
2008-08-13 15:10:00,30.41,30.47,30.41,30.47,83800.0,24.3683,24.4163,24.3683,24.4163,83800.0
2008-08-13 15:15:00,30.46,30.5,30.38,30.4,65800.0,24.4083,24.4404,24.3442,24.3602,65800.0
2008-08-13 15:20:00,30.4,30.4,30.28,30.33,125900.0,24.3602,24.3602,24.2641,24.3042,125900.0
2008-08-13 15:25:00,30.33,30.35,30.3,30.35,75700.0,24.3042,24.3202,24.2801,24.3202,75700.0
2008-08-13 15:30:00,30.34,30.34,30.23,30.27,110500.0,24.3122,24.3122,24.224,24.2561,110500.0
2008-08-13 15:35:00,30.27,30.28,30.21,30.26,91800.0,24.2561,24.2641,24.208,24.2481,91800.0
2008-08-13 15:40:00,30.26,30.29,30.18,30.21,132700.0,24.2481,24.2721,24.184,24.208,132700.0
2008-08-13 15:45:00,30.21,30.25,30.2,30.23,150800.0,24.208,24.2401,24.2,24.224,150800.0
2008-08-13 15:50:00,30.23,30.31,30.19,30.31,194500.0,24.224,24.2881,24.192,24.2881,194500.0
2008-08-13 15:55:00,30.3,30.37,30.3,30.33,238000.0,24.2801,24.3362,24.2801,24.3042,238000.0
2008-08-13 16:00:00,30.33,30.45,30.32,30.44,37100.0,24.3042,24.4003,24.2961,24.3923,37100.0
2008-08-13 16:05:00,30.41,30.41,30.41,30.41,100.0,24.3683,24.3683,24.3683,24.3683,100.0
2008-08-13 16:10:00,30.41,30.41,30.41,30.41,0.0,24.3683,24.3683,24.3683,24.3683,0.0
2008-08-14 09:30:00,30.04,30.21,30.01,30.16,43400.0,24.0718,24.208,24.0477,24.1679,43400.0
2008-08-14 09:35:00,30.17,30.29,30.17,30.29,14500.0,24.1759,24.2721,24.1759,24.2721,14500.0
2008-08-14 09:40:00,30.28,30.39,30.28,30.35,33400.0,24.2641,24.3522,24.2641,24.3202,33400.0
2008-08-14 09:45:00,30.34,30.41,30.3,30.3,56000.0,24.3122,24.3683,24.2801,24.2801,56000.0
2008-08-14 09:50:00,30.29,30.38,30.25,30.36,58300.0,24.2721,24.3442,24.2401,24.3282,58300.0
2008-08-14 09:55:00,30.35,30.41,30.26,30.4,75700.0,24.3202,24.3683,24.2481,24.3602,75700.0
2008-08-14 10:00:00,30.4,30.47,30.4,30.4,323700.0,24.3602,24.4163,24.3602,24.3602,323700.0
2008-08-14 10:05:00,30.39,30.47,30.39,30.45,157200.0,24.3522,24.4163,24.3522,24.4003,157200.0
2008-08-14 10:10:00,30.44,30.45,30.39,30.4,95500.0,24.3923,24.4003,24.3522,24.3602,95500.0
2008-08-14 10:15:00,30.39,30.48,30.38,30.48,191800.0,24.3522,24.4244,24.3442,24.4244,191800.0
2008-08-14 10:20:00,30.48,30.53,30.44,30.47,145300.0,24.4244,24.4644,24.3923,24.4163,145300.0
2008-08-14 10:25:00,30.48,30.58,30.47,30.58,78000.0,24.4244,24.5045,24.4163,24.5045,78000.0
2008-08-14 10:30:00,30.59,30.66,30.59,30.64,188600.0,24.5125,24.5686,24.5125,24.5526,188600.0
2008-08-14 10:35:00,30.64,30.7,30.61,30.67,81000.0,24.5526,24.6006,24.5285,24.5766,81000.0
2008-08-14 10:40:00,30.67,30.78,30.66,30.77,147600.0,24.5766,24.6648,24.5686,24.6567,147600.0
2008-08-14 10:45:00,30.78,30.82,30.71,30.72,79400.0,24.6648,24.6968,24.6087,24.6167,79400.0
2008-08-14 10:50:00,30.72,30.75,30.7,30.7,18000.0,24.6167,24.6407,24.6006,24.6006,18000.0
2008-08-14 10:55:00,30.69,30.7,30.62,30.7,23600.0,24.5926,24.6006,24.5365,24.6006,23600.0
2008-08-14 11:00:00,30.73,30.77,30.71,30.77,377800.0,24.6247,24.6567,24.6087,24.6567,377800.0
2008-08-14 11:05:00,30.78,30.82,30.76,30.82,63300.0,24.6648,24.6968,24.6487,24.6968,63300.0
2008-08-14 11:10:00,30.82,30.84,30.8,30.81,45300.0,24.6968,24.7128,24.6808,24.6888,45300.0
2008-08-14 11:15:00,30.81,30.91,30.8,30.9,167100.0,24.6888,24.7689,24.6808,24.7609,167100.0
2008-08-14 11:20:00,30.9,30.9,30.84,30.84,71300.0,24.7609,24.7609,24.7128,24.7128,71300.0
2008-08-14 11:25:00,30.84,30.87,30.83,30.83,31300.0,24.7128,24.7369,24.7048,24.7048,31300.0
2008-08-14 11:30:00,30.83,30.84,30.81,30.83,62200.0,24.7048,24.7128,24.6888,24.7048,62200.0
2008-08-14 11:35:00,30.82,30.88,30.82,30.85,60400.0,24.6968,24.7449,24.6968,24.7208,60400.0
2008-08-14 11:40:00,30.85,30.85,30.81,30.84,72300.0,24.7208,24.7208,24.6888,24.7128,72300.0
2008-08-14 11:45:00,30.84,30.84,30.82,30.82,9100.0,24.7128,24.7128,24.6968,24.6968,9100.0
2008-08-14 11:50:00,30.81,30.83,30.8,30.81,21200.0,24.6888,24.7048,24.6808,24.6888,21200.0
2008-08-14 11:55:00,30.82,30.85,30.82,30.83,12700.0,24.6968,24.7208,24.6968,24.7048,12700.0
2008-08-14 12:00:00,30.84,30.87,30.84,30.85,7900.0,24.7128,24.7369,24.7128,24.7208,7900.0
2008-08-14 12:05:00,30.85,30.95,30.84,30.91,28900.0,24.7208,24.801,24.7128,24.7689,28900.0
2008-08-14 12:10:00,30.92,31.01,30.92,30.93,79700.0,24.7769,24.8491,24.7769,24.785,79700.0
2008-08-14 12:15:00,30.94,31.04,30.94,31.03,266300.0,24.793,24.8731,24.793,24.8651,266300.0
2008-08-14 12:20:00,31.03,31.04,31.0,31.02,55000.0,24.8651,24.8731,24.841,24.8571,55000.0
2008-08-14 12:25:00,31.01,31.03,31.0,31.01,33000.0,24.8491,24.8651,24.841,24.8491,33000.0
2008-08-14 12:30:00,31.01,31.09,31.01,31.09,27000.0,24.8491,24.9132,24.8491,24.9132,27000.0
2008-08-14 12:35:00,31.09,31.15,31.09,31.11,48700.0,24.9132,24.9612,24.9132,24.9292,48700.0
2008-08-14 12:40:00,31.11,31.2,31.11,31.19,187500.0,24.9292,25.0013,24.9292,24.9933,187500.0
2008-08-14 12:45:00,31.18,31.28,31.18,31.22,228900.0,24.9853,25.0654,24.9853,25.0173,228900.0
2008-08-14 12:50:00,31.22,31.24,31.2,31.2,112000.0,25.0173,25.0334,25.0013,25.0013,112000.0
2008-08-14 12:55:00,31.2,31.2,31.15,31.17,26300.0,25.0013,25.0013,24.9612,24.9773,26300.0
2008-08-14 13:00:00,31.17,31.17,31.13,31.13,14800.0,24.9773,24.9773,24.9452,24.9452,14800.0
2008-08-14 13:05:00,31.12,31.12,31.09,31.09,23700.0,24.9372,24.9372,24.9132,24.9132,23700.0
2008-08-14 13:10:00,31.1,31.14,31.1,31.13,106700.0,24.9212,24.9532,24.9212,24.9452,106700.0
2008-08-14 13:15:00,31.13,31.16,31.08,31.08,46700.0,24.9452,24.9693,24.9051,24.9051,46700.0
2008-08-14 13:20:00,31.08,31.09,31.07,31.08,17500.0,24.9051,24.9132,24.8971,24.9051,17500.0
2008-08-14 13:25:00,31.08,31.09,31.02,31.02,46400.0,24.9051,24.9132,24.8571,24.8571,46400.0
2008-08-14 13:30:00,31.02,31.03,30.96,31.02,131200.0,24.8571,24.8651,24.809,24.8571,131200.0
2008-08-14 13:35:00,31.01,31.02,31.0,31.0,26100.0,24.8491,24.8571,24.841,24.841,26100.0
2008-08-14 13:40:00,30.99,31.04,30.98,31.03,45800.0,24.833,24.8731,24.825,24.8651,45800.0
2008-08-14 13:45:00,31.02,31.02,30.95,30.99,48900.0,24.8571,24.8571,24.801,24.833,48900.0
2008-08-14 13:50:00,30.98,30.99,30.96,30.97,17000.0,24.825,24.833,24.809,24.817,17000.0
2008-08-14 13:55:00,30.98,31.02,30.95,31.02,27400.0,24.825,24.8571,24.801,24.8571,27400.0
2008-08-14 14:00:00,31.02,31.07,31.02,31.03,35600.0,24.8571,24.8971,24.8571,24.8651,35600.0
2008-08-14 14:05:00,31.03,31.05,30.98,31.05,40600.0,24.8651,24.8811,24.825,24.8811,40600.0
2008-08-14 14:10:00,31.05,31.05,30.97,31.0,23800.0,24.8811,24.8811,24.817,24.841,23800.0
2008-08-14 14:15:00,31.0,31.07,31.0,31.05,45800.0,24.841,24.8971,24.841,24.8811,45800.0
2008-08-14 14:20:00,31.05,31.05,30.94,30.94,41400.0,24.8811,24.8811,24.793,24.793,41400.0
2008-08-14 14:25:00,30.94,30.99,30.93,30.97,41500.0,24.793,24.833,24.785,24.817,41500.0
2008-08-14 14:30:00,30.97,30.98,30.93,30.94,19900.0,24.817,24.825,24.785,24.793,19900.0
2008-08-14 14:35:00,30.95,30.98,30.95,30.95,20500.0,24.801,24.825,24.801,24.801,20500.0
2008-08-14 14:40:00,30.95,30.99,30.91,30.91,49100.0,24.801,24.833,24.7689,24.7689,49100.0
2008-08-14 14:45:00,30.91,30.91,30.83,30.88,156100.0,24.7689,24.7689,24.7048,24.7449,156100.0
2008-08-14 14:50:00,30.88,30.93,30.88,30.93,30500.0,24.7449,24.785,24.7449,24.785,30500.0
2008-08-14 14:55:00,30.93,30.93,30.89,30.89,47100.0,24.785,24.785,24.7529,24.7529,47100.0
2008-08-14 15:00:00,30.88,30.88,30.83,30.84,89900.0,24.7449,24.7449,24.7048,24.7128,89900.0
2008-08-14 15:05:00,30.85,30.89,30.85,30.86,52900.0,24.7208,24.7529,24.7208,24.7289,52900.0
2008-08-14 15:10:00,30.86,30.87,30.83,30.86,32500.0,24.7289,24.7369,24.7048,24.7289,32500.0
2008-08-14 15:15:00,30.86,30.96,30.85,30.95,110500.0,24.7289,24.809,24.7208,24.801,110500.0
2008-08-14 15:20:00,30.94,30.96,30.88,30.88,48600.0,24.793,24.809,24.7449,24.7449,48600.0
2008-08-14 15:25:00,30.88,30.88,30.84,30.85,32500.0,24.7449,24.7449,24.7128,24.7208,32500.0
2008-08-14 15:30:00,30.85,30.92,30.84,30.92,122500.0,24.7208,24.7769,24.7128,24.7769,122500.0
2008-08-14 15:35:00,30.92,30.98,30.92,30.95,88000.0,24.7769,24.825,24.7769,24.801,88000.0
2008-08-14 15:40:00,30.95,30.96,30.9,30.92,79500.0,24.801,24.809,24.7609,24.7769,79500.0
2008-08-14 15:45:00,30.92,30.93,30.87,30.9,123700.0,24.7769,24.785,24.7369,24.7609,123700.0
2008-08-14 15:50:00,30.9,30.92,30.87,30.88,148000.0,24.7609,24.7769,24.7369,24.7449,148000.0
2008-08-14 15:55:00,30.9,30.93,30.87,30.92,426400.0,24.7609,24.785,24.7369,24.7769,426400.0
2008-08-14 16:00:00,30.92,30.94,30.89,30.89,63200.0,24.7769,24.793,24.7529,24.7529,63200.0
2008-08-14 16:05:00,30.89,30.89,30.89,30.89,0.0,24.7529,24.7529,24.7529,24.7529,0.0
2008-08-14 16:10:00,30.89,30.89,30.89,30.89,0.0,24.7529,24.7529,24.7529,24.7529,0.0
2008-08-15 09:30:00,31.0,31.17,30.96,31.16,76100.0,24.841,24.9773,24.809,24.9693,76100.0
2008-08-15 09:35:00,31.18,31.3,31.17,31.3,54500.0,24.9853,25.0814,24.9773,25.0814,54500.0
2008-08-15 09:40:00,31.31,31.41,31.31,31.36,171500.0,25.0895,25.1696,25.0895,25.1295,171500.0
2008-08-15 09:45:00,31.36,31.37,31.3,31.34,17300.0,25.1295,25.1375,25.0814,25.1135,17300.0
2008-08-15 09:50:00,31.33,31.33,31.16,31.2,76600.0,25.1055,25.1055,24.9693,25.0013,76600.0
2008-08-15 09:55:00,31.2,31.31,31.2,31.27,111500.0,25.0013,25.0895,25.0013,25.0574,111500.0
2008-08-15 10:00:00,31.26,31.26,31.06,31.11,91900.0,25.0494,25.0494,24.8891,24.9292,91900.0
2008-08-15 10:05:00,31.11,31.11,30.99,31.06,185400.0,24.9292,24.9292,24.833,24.8891,185400.0
2008-08-15 10:10:00,31.07,31.1,31.02,31.04,158200.0,24.8971,24.9212,24.8571,24.8731,158200.0
2008-08-15 10:15:00,31.04,31.08,31.04,31.05,90900.0,24.8731,24.9051,24.8731,24.8811,90900.0
2008-08-15 10:20:00,31.06,31.1,31.0,31.07,83300.0,24.8891,24.9212,24.841,24.8971,83300.0
2008-08-15 10:25:00,31.08,31.15,31.07,31.1,78800.0,24.9051,24.9612,24.8971,24.9212,78800.0
2008-08-15 10:30:00,31.1,31.21,31.09,31.2,132200.0,24.9212,25.0093,24.9132,25.0013,132200.0
2008-08-15 10:35:00,31.2,31.25,31.18,31.19,185600.0,25.0013,25.0414,24.9853,24.9933,185600.0
2008-08-15 10:40:00,31.2,31.26,31.2,31.26,184300.0,25.0013,25.0494,25.0013,25.0494,184300.0
2008-08-15 10:45:00,31.25,31.27,31.22,31.26,51000.0,25.0414,25.0574,25.0173,25.0494,51000.0
2008-08-15 10:50:00,31.26,31.36,31.26,31.3,130300.0,25.0494,25.1295,25.0494,25.0814,130300.0
2008-08-15 10:55:00,31.3,31.39,31.28,31.38,57700.0,25.0814,25.1536,25.0654,25.1455,57700.0
2008-08-15 11:00:00,31.38,31.38,31.28,31.31,28000.0,25.1455,25.1455,25.0654,25.0895,28000.0
2008-08-15 11:05:00,31.31,31.32,31.28,31.28,30400.0,25.0895,25.0975,25.0654,25.0654,30400.0
2008-08-15 11:10:00,31.29,31.34,31.27,31.33,50900.0,25.0734,25.1135,25.0574,25.1055,50900.0
2008-08-15 11:15:00,31.33,31.4,31.33,31.36,78500.0,25.1055,25.1616,25.1055,25.1295,78500.0
2008-08-15 11:20:00,31.36,31.37,31.32,31.33,26600.0,25.1295,25.1375,25.0975,25.1055,26600.0
2008-08-15 11:25:00,31.33,31.39,31.33,31.38,24000.0,25.1055,25.1536,25.1055,25.1455,24000.0
2008-08-15 11:30:00,31.38,31.44,31.38,31.44,40300.0,25.1455,25.1936,25.1455,25.1936,40300.0
2008-08-15 11:35:00,31.43,31.43,31.32,31.32,129500.0,25.1856,25.1856,25.0975,25.0975,129500.0
2008-08-15 11:40:00,31.32,31.32,31.26,31.28,50200.0,25.0975,25.0975,25.0494,25.0654,50200.0
2008-08-15 11:45:00,31.27,31.27,31.21,31.24,57700.0,25.0574,25.0574,25.0093,25.0334,57700.0
2008-08-15 11:50:00,31.24,31.26,31.22,31.24,49000.0,25.0334,25.0494,25.0173,25.0334,49000.0
2008-08-15 11:55:00,31.24,31.25,31.18,31.22,77800.0,25.0334,25.0414,24.9853,25.0173,77800.0
2008-08-15 12:00:00,31.21,31.22,31.19,31.2,25000.0,25.0093,25.0173,24.9933,25.0013,25000.0
2008-08-15 12:05:00,31.2,31.22,31.16,31.16,40800.0,25.0013,25.0173,24.9693,24.9693,40800.0
2008-08-15 12:10:00,31.15,31.16,31.11,31.15,22900.0,24.9612,24.9693,24.9292,24.9612,22900.0
2008-08-15 12:15:00,31.15,31.2,31.15,31.2,19700.0,24.9612,25.0013,24.9612,25.0013,19700.0
2008-08-15 12:20:00,31.19,31.21,31.18,31.21,25600.0,24.9933,25.0093,24.9853,25.0093,25600.0
2008-08-15 12:25:00,31.21,31.21,31.12,31.15,33800.0,25.0093,25.0093,24.9372,24.9612,33800.0
2008-08-15 12:30:00,31.16,31.2,31.16,31.18,21700.0,24.9693,25.0013,24.9693,24.9853,21700.0
2008-08-15 12:35:00,31.16,31.25,31.16,31.25,30500.0,24.9693,25.0414,24.9693,25.0414,30500.0
2008-08-15 12:40:00,31.25,31.25,31.2,31.22,30200.0,25.0414,25.0414,25.0013,25.0173,30200.0
2008-08-15 12:45:00,31.23,31.26,31.23,31.24,17800.0,25.0253,25.0494,25.0253,25.0334,17800.0
2008-08-15 12:50:00,31.25,31.29,31.24,31.28,43600.0,25.0414,25.0734,25.0334,25.0654,43600.0
2008-08-15 12:55:00,31.28,31.29,31.25,31.25,55300.0,25.0654,25.0734,25.0414,25.0414,55300.0
2008-08-15 13:00:00,31.25,31.27,31.24,31.25,37800.0,25.0414,25.0574,25.0334,25.0414,37800.0
2008-08-15 13:05:00,31.24,31.26,31.22,31.25,49700.0,25.0334,25.0494,25.0173,25.0414,49700.0
2008-08-15 13:10:00,31.23,31.23,31.19,31.21,17900.0,25.0253,25.0253,24.9933,25.0093,17900.0
2008-08-15 13:15:00,31.21,31.22,31.19,31.2,41400.0,25.0093,25.0173,24.9933,25.0013,41400.0
2008-08-15 13:20:00,31.21,31.21,31.18,31.18,18800.0,25.0093,25.0093,24.9853,24.9853,18800.0
2008-08-15 13:25:00,31.18,31.22,31.18,31.19,24200.0,24.9853,25.0173,24.9853,24.9933,24200.0
2008-08-15 13:30:00,31.19,31.21,31.19,31.2,19800.0,24.9933,25.0093,24.9933,25.0013,19800.0
2008-08-15 13:35:00,31.19,31.22,31.18,31.18,188800.0,24.9933,25.0173,24.9853,24.9853,188800.0
2008-08-15 13:40:00,31.18,31.18,31.17,31.18,59900.0,24.9853,24.9853,24.9773,24.9853,59900.0
2008-08-15 13:45:00,31.17,31.17,31.14,31.16,329500.0,24.9773,24.9773,24.9532,24.9693,329500.0
2008-08-15 13:50:00,31.17,31.17,31.15,31.16,166600.0,24.9773,24.9773,24.9612,24.9693,166600.0
2008-08-15 13:55:00,31.17,31.18,31.17,31.18,26500.0,24.9773,24.9853,24.9773,24.9853,26500.0
2008-08-15 14:00:00,31.19,31.2,31.17,31.18,19100.0,24.9933,25.0013,24.9773,24.9853,19100.0
2008-08-15 14:05:00,31.16,31.16,31.12,31.13,49100.0,24.9693,24.9693,24.9372,24.9452,49100.0
2008-08-15 14:10:00,31.12,31.16,31.12,31.13,54300.0,24.9372,24.9693,24.9372,24.9452,54300.0
2008-08-15 14:15:00,31.13,31.18,31.12,31.15,49900.0,24.9452,24.9853,24.9372,24.9612,49900.0
2008-08-15 14:20:00,31.15,31.18,31.13,31.14,51000.0,24.9612,24.9853,24.9452,24.9532,51000.0
2008-08-15 14:25:00,31.13,31.13,31.07,31.11,52200.0,24.9452,24.9452,24.8971,24.9292,52200.0
2008-08-15 14:30:00,31.11,31.14,31.11,31.13,32300.0,24.9292,24.9532,24.9292,24.9452,32300.0
2008-08-15 14:35:00,31.12,31.12,31.1,31.1,12600.0,24.9372,24.9372,24.9212,24.9212,12600.0
2008-08-15 14:40:00,31.09,31.11,31.07,31.11,19100.0,24.9132,24.9292,24.8971,24.9292,19100.0
2008-08-15 14:45:00,31.11,31.12,31.1,31.11,3900.0,24.9292,24.9372,24.9212,24.9292,3900.0
2008-08-15 14:50:00,31.11,31.15,31.11,31.14,29100.0,24.9292,24.9612,24.9292,24.9532,29100.0
2008-08-15 14:55:00,31.14,31.15,31.13,31.15,9300.0,24.9532,24.9612,24.9452,24.9612,9300.0
2008-08-15 15:00:00,31.15,31.2,31.13,31.2,40800.0,24.9612,25.0013,24.9452,25.0013,40800.0
2008-08-15 15:05:00,31.19,31.2,31.17,31.18,27500.0,24.9933,25.0013,24.9773,24.9853,27500.0
2008-08-15 15:10:00,31.19,31.19,31.16,31.17,20000.0,24.9933,24.9933,24.9693,24.9773,20000.0
2008-08-15 15:15:00,31.18,31.19,31.17,31.17,39200.0,24.9853,24.9933,24.9773,24.9773,39200.0
2008-08-15 15:20:00,31.17,31.22,31.16,31.22,64400.0,24.9773,25.0173,24.9693,25.0173,64400.0
2008-08-15 15:25:00,31.22,31.25,31.22,31.24,68400.0,25.0173,25.0414,25.0173,25.0334,68400.0
2008-08-15 15:30:00,31.24,31.24,31.21,31.22,44400.0,25.0334,25.0334,25.0093,25.0173,44400.0
2008-08-15 15:35:00,31.22,31.27,31.22,31.26,146000.0,25.0173,25.0574,25.0173,25.0494,146000.0
2008-08-15 15:40:00,31.26,31.27,31.23,31.24,132300.0,25.0494,25.0574,25.0253,25.0334,132300.0
2008-08-15 15:45:00,31.23,31.24,31.19,31.2,119800.0,25.0253,25.0334,24.9933,25.0013,119800.0
2008-08-15 15:50:00,31.19,31.23,31.18,31.21,234000.0,24.9933,25.0253,24.9853,25.0093,234000.0
2008-08-15 15:55:00,31.21,31.23,31.18,31.2,302900.0,25.0093,25.0253,24.9853,25.0013,302900.0
2008-08-15 16:00:00,31.19,31.19,31.19,31.19,2700.0,24.9933,24.9933,24.9933,24.9933,2700.0
2008-08-15 16:05:00,31.19,31.19,31.19,31.19,0.0,24.9933,24.9933,24.9933,24.9933,0.0
2008-08-15 16:10:00,31.22,31.28,31.22,31.28,600.0,25.0173,25.0654,25.0173,25.0654,600.0
2008-08-18 09:30:00,31.48,31.48,31.28,31.28,167600.0,25.2257,25.2257,25.0654,25.0654,167600.0
2008-08-18 09:35:00,31.28,31.3,31.06,31.11,120000.0,25.0654,25.0814,24.8891,24.9292,120000.0
2008-08-18 09:40:00,31.09,31.2,31.02,31.12,111400.0,24.9132,25.0013,24.8571,24.9372,111400.0
2008-08-18 09:45:00,31.11,31.12,30.98,30.99,159000.0,24.9292,24.9372,24.825,24.833,159000.0
2008-08-18 09:50:00,30.99,31.01,30.9,30.97,130700.0,24.833,24.8491,24.7609,24.817,130700.0
2008-08-18 09:55:00,30.98,31.0,30.9,30.99,84700.0,24.825,24.841,24.7609,24.833,84700.0
2008-08-18 10:00:00,30.98,31.0,30.92,30.94,159100.0,24.825,24.841,24.7769,24.793,159100.0
2008-08-18 10:05:00,30.93,30.98,30.92,30.93,99800.0,24.785,24.825,24.7769,24.785,99800.0
2008-08-18 10:10:00,30.9,31.01,30.88,30.95,54400.0,24.7609,24.8491,24.7449,24.801,54400.0
2008-08-18 10:15:00,30.96,30.99,30.87,30.88,71700.0,24.809,24.833,24.7369,24.7449,71700.0
2008-08-18 10:20:00,30.88,30.91,30.86,30.89,86400.0,24.7449,24.7689,24.7289,24.7529,86400.0
2008-08-18 10:25:00,30.9,31.0,30.9,31.0,56100.0,24.7609,24.841,24.7609,24.841,56100.0
2008-08-18 10:30:00,31.0,31.0,30.95,30.96,55300.0,24.841,24.841,24.801,24.809,55300.0
2008-08-18 10:35:00,30.97,31.08,30.97,31.03,98000.0,24.817,24.9051,24.817,24.8651,98000.0
2008-08-18 10:40:00,31.03,31.12,31.02,31.12,35500.0,24.8651,24.9372,24.8571,24.9372,35500.0
2008-08-18 10:45:00,31.13,31.14,31.02,31.03,84200.0,24.9452,24.9532,24.8571,24.8651,84200.0
2008-08-18 10:50:00,31.04,31.16,31.04,31.09,31700.0,24.8731,24.9693,24.8731,24.9132,31700.0
2008-08-18 10:55:00,31.08,31.14,31.07,31.11,85800.0,24.9051,24.9532,24.8971,24.9292,85800.0
2008-08-18 11:00:00,31.11,31.15,31.05,31.05,115000.0,24.9292,24.9612,24.8811,24.8811,115000.0
2008-08-18 11:05:00,31.04,31.15,31.04,31.13,204100.0,24.8731,24.9612,24.8731,24.9452,204100.0
2008-08-18 11:10:00,31.13,31.17,31.12,31.13,128200.0,24.9452,24.9773,24.9372,24.9452,128200.0
2008-08-18 11:15:00,31.14,31.15,31.08,31.13,101100.0,24.9532,24.9612,24.9051,24.9452,101100.0
2008-08-18 11:20:00,31.14,31.16,31.07,31.11,45400.0,24.9532,24.9693,24.8971,24.9292,45400.0
2008-08-18 11:25:00,31.1,31.11,31.07,31.11,51700.0,24.9212,24.9292,24.8971,24.9292,51700.0
2008-08-18 11:30:00,31.12,31.12,31.08,31.08,13700.0,24.9372,24.9372,24.9051,24.9051,13700.0
2008-08-18 11:35:00,31.08,31.09,31.04,31.09,31500.0,24.9051,24.9132,24.8731,24.9132,31500.0
2008-08-18 11:40:00,31.08,31.08,31.02,31.03,21600.0,24.9051,24.9051,24.8571,24.8651,21600.0
2008-08-18 11:45:00,31.04,31.06,31.03,31.06,12600.0,24.8731,24.8891,24.8651,24.8891,12600.0
2008-08-18 11:50:00,31.05,31.11,31.05,31.09,12300.0,24.8811,24.9292,24.8811,24.9132,12300.0
2008-08-18 11:55:00,31.09,31.09,30.92,30.92,46800.0,24.9132,24.9132,24.7769,24.7769,46800.0
2008-08-18 12:00:00,30.92,30.92,30.87,30.91,37100.0,24.7769,24.7769,24.7369,24.7689,37100.0
2008-08-18 12:05:00,30.9,30.91,30.86,30.87,77800.0,24.7609,24.7689,24.7289,24.7369,77800.0
2008-08-18 12:10:00,30.88,30.9,30.87,30.88,42300.0,24.7449,24.7609,24.7369,24.7449,42300.0
2008-08-18 12:15:00,30.87,30.88,30.84,30.86,39200.0,24.7369,24.7449,24.7128,24.7289,39200.0
2008-08-18 12:20:00,30.86,30.88,30.82,30.84,88300.0,24.7289,24.7449,24.6968,24.7128,88300.0
2008-08-18 12:25:00,30.83,30.91,30.83,30.91,49000.0,24.7048,24.7689,24.7048,24.7689,49000.0
2008-08-18 12:30:00,30.92,30.93,30.87,30.88,42100.0,24.7769,24.785,24.7369,24.7449,42100.0
2008-08-18 12:35:00,30.88,30.89,30.84,30.85,11000.0,24.7449,24.7529,24.7128,24.7208,11000.0
2008-08-18 12:40:00,30.85,30.85,30.74,30.76,382300.0,24.7208,24.7208,24.6327,24.6487,382300.0
2008-08-18 12:45:00,30.75,30.76,30.74,30.76,57900.0,24.6407,24.6487,24.6327,24.6487,57900.0
2008-08-18 12:50:00,30.76,30.76,30.71,30.72,43200.0,24.6487,24.6487,24.6087,24.6167,43200.0
2008-08-18 12:55:00,30.71,30.73,30.7,30.72,20200.0,24.6087,24.6247,24.6006,24.6167,20200.0
2008-08-18 13:00:00,30.73,30.79,30.73,30.79,37200.0,24.6247,24.6728,24.6247,24.6728,37200.0
2008-08-18 13:05:00,30.79,30.8,30.77,30.77,17300.0,24.6728,24.6808,24.6567,24.6567,17300.0
2008-08-18 13:10:00,30.78,30.78,30.7,30.72,56500.0,24.6648,24.6648,24.6006,24.6167,56500.0
2008-08-18 13:15:00,30.72,30.73,30.71,30.73,20900.0,24.6167,24.6247,24.6087,24.6247,20900.0
2008-08-18 13:20:00,30.73,30.83,30.73,30.83,15700.0,24.6247,24.7048,24.6247,24.7048,15700.0
2008-08-18 13:25:00,30.82,30.82,30.77,30.8,24600.0,24.6968,24.6968,24.6567,24.6808,24600.0
2008-08-18 13:30:00,30.8,30.81,30.76,30.77,32000.0,24.6808,24.6888,24.6487,24.6567,32000.0
2008-08-18 13:35:00,30.77,30.8,30.77,30.79,15300.0,24.6567,24.6808,24.6567,24.6728,15300.0
2008-08-18 13:40:00,30.78,30.79,30.75,30.76,10200.0,24.6648,24.6728,24.6407,24.6487,10200.0
2008-08-18 13:45:00,30.75,30.76,30.73,30.73,28600.0,24.6407,24.6487,24.6247,24.6247,28600.0
2008-08-18 13:50:00,30.7,30.73,30.7,30.72,61600.0,24.6006,24.6247,24.6006,24.6167,61600.0
2008-08-18 13:55:00,30.73,30.77,30.7,30.7,84500.0,24.6247,24.6567,24.6006,24.6006,84500.0
2008-08-18 14:00:00,30.69,30.71,30.67,30.71,47600.0,24.5926,24.6087,24.5766,24.6087,47600.0
2008-08-18 14:05:00,30.7,30.7,30.67,30.69,28700.0,24.6006,24.6006,24.5766,24.5926,28700.0
2008-08-18 14:10:00,30.68,30.74,30.68,30.7,72200.0,24.5846,24.6327,24.5846,24.6006,72200.0
2008-08-18 14:15:00,30.7,30.7,30.65,30.65,36100.0,24.6006,24.6006,24.5606,24.5606,36100.0
2008-08-18 14:20:00,30.65,30.69,30.64,30.65,100700.0,24.5606,24.5926,24.5526,24.5606,100700.0
2008-08-18 14:25:00,30.64,30.74,30.64,30.71,65400.0,24.5526,24.6327,24.5526,24.6087,65400.0
2008-08-18 14:30:00,30.71,30.72,30.65,30.67,70300.0,24.6087,24.6167,24.5606,24.5766,70300.0
2008-08-18 14:35:00,30.67,30.7,30.66,30.69,41400.0,24.5766,24.6006,24.5686,24.5926,41400.0
2008-08-18 14:40:00,30.69,30.71,30.68,30.7,39500.0,24.5926,24.6087,24.5846,24.6006,39500.0
2008-08-18 14:45:00,30.69,30.71,30.69,30.71,30200.0,24.5926,24.6087,24.5926,24.6087,30200.0
2008-08-18 14:50:00,30.7,30.71,30.64,30.65,34800.0,24.6006,24.6087,24.5526,24.5606,34800.0
2008-08-18 14:55:00,30.66,30.69,30.65,30.68,24900.0,24.5686,24.5926,24.5606,24.5846,24900.0
2008-08-18 15:00:00,30.68,30.68,30.57,30.59,49800.0,24.5846,24.5846,24.4965,24.5125,49800.0
2008-08-18 15:05:00,30.59,30.61,30.56,30.6,211900.0,24.5125,24.5285,24.4885,24.5205,211900.0
2008-08-18 15:10:00,30.6,30.64,30.58,30.64,54400.0,24.5205,24.5526,24.5045,24.5526,54400.0
2008-08-18 15:15:00,30.64,30.65,30.6,30.65,59800.0,24.5526,24.5606,24.5205,24.5606,59800.0
2008-08-18 15:20:00,30.65,30.7,30.59,30.66,106300.0,24.5606,24.6006,24.5125,24.5686,106300.0
2008-08-18 15:25:00,30.65,30.72,30.63,30.64,94000.0,24.5606,24.6167,24.5446,24.5526,94000.0
2008-08-18 15:30:00,30.64,30.66,30.62,30.63,53600.0,24.5526,24.5686,24.5365,24.5446,53600.0
2008-08-18 15:35:00,30.64,30.72,30.63,30.67,69900.0,24.5526,24.6167,24.5446,24.5766,69900.0
2008-08-18 15:40:00,30.66,30.66,30.59,30.59,126600.0,24.5686,24.5686,24.5125,24.5125,126600.0
2008-08-18 15:45:00,30.59,30.63,30.55,30.62,126000.0,24.5125,24.5446,24.4804,24.5365,126000.0
2008-08-18 15:50:00,30.61,30.69,30.6,30.67,170300.0,24.5285,24.5926,24.5205,24.5766,170300.0
2008-08-18 15:55:00,30.68,30.71,30.67,30.68,343200.0,24.5846,24.6087,24.5766,24.5846,343200.0
2008-08-18 16:00:00,30.68,30.69,30.67,30.69,15600.0,24.5846,24.5926,24.5766,24.5926,15600.0
2008-08-18 16:05:00,30.69,30.69,30.69,30.69,0.0,24.5926,24.5926,24.5926,24.5926,0.0
2008-08-18 16:10:00,30.85,30.85,30.85,30.85,300.0,24.7208,24.7208,24.7208,24.7208,300.0
2008-08-19 09:30:00,30.55,30.55,30.3,30.31,42000.0,24.4804,24.4804,24.2801,24.2881,42000.0
2008-08-19 09:35:00,30.3,30.37,30.29,30.32,49500.0,24.2801,24.3362,24.2721,24.2961,49500.0
2008-08-19 09:40:00,30.31,30.34,30.23,30.34,36100.0,24.2881,24.3122,24.224,24.3122,36100.0
2008-08-19 09:45:00,30.34,30.36,30.2,30.21,95300.0,24.3122,24.3282,24.2,24.208,95300.0
2008-08-19 09:50:00,30.19,30.27,30.16,30.27,177800.0,24.192,24.2561,24.1679,24.2561,177800.0
2008-08-19 09:55:00,30.27,30.32,30.25,30.28,91900.0,24.2561,24.2961,24.2401,24.2641,91900.0
2008-08-19 10:00:00,30.27,30.3,30.2,30.22,47900.0,24.2561,24.2801,24.2,24.216,47900.0
2008-08-19 10:05:00,30.22,30.26,30.19,30.2,60600.0,24.216,24.2481,24.192,24.2,60600.0
2008-08-19 10:10:00,30.2,30.22,30.17,30.18,76700.0,24.2,24.216,24.1759,24.184,76700.0
2008-08-19 10:15:00,30.18,30.22,30.16,30.2,208600.0,24.184,24.216,24.1679,24.2,208600.0
2008-08-19 10:20:00,30.2,30.2,30.17,30.19,45000.0,24.2,24.2,24.1759,24.192,45000.0
2008-08-19 10:25:00,30.19,30.21,30.16,30.18,169900.0,24.192,24.208,24.1679,24.184,169900.0
2008-08-19 10:30:00,30.18,30.23,30.18,30.19,151300.0,24.184,24.224,24.184,24.192,151300.0
2008-08-19 10:35:00,30.19,30.19,30.16,30.18,79000.0,24.192,24.192,24.1679,24.184,79000.0
2008-08-19 10:40:00,30.18,30.25,30.18,30.18,73100.0,24.184,24.2401,24.184,24.184,73100.0
2008-08-19 10:45:00,30.18,30.21,30.17,30.21,40800.0,24.184,24.208,24.1759,24.208,40800.0
2008-08-19 10:50:00,30.21,30.21,30.09,30.1,280900.0,24.208,24.208,24.1118,24.1199,280900.0
2008-08-19 10:55:00,30.1,30.2,30.1,30.17,48100.0,24.1199,24.2,24.1199,24.1759,48100.0
2008-08-19 11:00:00,30.17,30.18,30.14,30.14,56300.0,24.1759,24.184,24.1519,24.1519,56300.0
2008-08-19 11:05:00,30.14,30.14,30.11,30.11,82800.0,24.1519,24.1519,24.1279,24.1279,82800.0
2008-08-19 11:10:00,30.12,30.16,30.1,30.11,65200.0,24.1359,24.1679,24.1199,24.1279,65200.0
2008-08-19 11:15:00,30.11,30.14,30.05,30.06,108300.0,24.1279,24.1519,24.0798,24.0878,108300.0
2008-08-19 11:20:00,30.07,30.08,30.05,30.08,67900.0,24.0958,24.1038,24.0798,24.1038,67900.0
2008-08-19 11:25:00,30.09,30.13,30.09,30.1,25900.0,24.1118,24.1439,24.1118,24.1199,25900.0
2008-08-19 11:30:00,30.1,30.14,30.08,30.12,24300.0,24.1199,24.1519,24.1038,24.1359,24300.0
2008-08-19 11:35:00,30.13,30.13,30.06,30.07,22100.0,24.1439,24.1439,24.0878,24.0958,22100.0
2008-08-19 11:40:00,30.07,30.11,30.07,30.09,37500.0,24.0958,24.1279,24.0958,24.1118,37500.0
2008-08-19 11:45:00,30.09,30.09,30.05,30.07,35600.0,24.1118,24.1118,24.0798,24.0958,35600.0
2008-08-19 11:50:00,30.08,30.09,30.04,30.04,56100.0,24.1038,24.1118,24.0718,24.0718,56100.0
2008-08-19 11:55:00,30.05,30.05,29.97,29.98,36300.0,24.0798,24.0798,24.0157,24.0237,36300.0
2008-08-19 12:00:00,29.97,30.0,29.92,29.93,69000.0,24.0157,24.0397,23.9756,23.9836,69000.0
2008-08-19 12:05:00,29.93,29.96,29.91,29.92,36900.0,23.9836,24.0077,23.9676,23.9756,36900.0
2008-08-19 12:10:00,29.91,29.96,29.9,29.94,130200.0,23.9676,24.0077,23.9596,23.9916,130200.0
2008-08-19 12:15:00,29.93,30.01,29.91,30.01,136100.0,23.9836,24.0477,23.9676,24.0477,136100.0
2008-08-19 12:20:00,30.01,30.02,29.99,29.99,40500.0,24.0477,24.0557,24.0317,24.0317,40500.0
2008-08-19 12:25:00,30.0,30.0,29.95,29.95,63000.0,24.0397,24.0397,23.9997,23.9997,63000.0
2008-08-19 12:30:00,29.96,29.97,29.93,29.95,31200.0,24.0077,24.0157,23.9836,23.9997,31200.0
2008-08-19 12:35:00,29.95,30.01,29.94,29.99,48200.0,23.9997,24.0477,23.9916,24.0317,48200.0
2008-08-19 12:40:00,29.99,30.0,29.94,29.94,99500.0,24.0317,24.0397,23.9916,23.9916,99500.0
2008-08-19 12:45:00,29.94,29.99,29.92,29.99,51300.0,23.9916,24.0317,23.9756,24.0317,51300.0
2008-08-19 12:50:00,29.99,30.03,29.99,30.01,51600.0,24.0317,24.0638,24.0317,24.0477,51600.0
2008-08-19 12:55:00,30.01,30.02,29.97,29.99,66200.0,24.0477,24.0557,24.0157,24.0317,66200.0
2008-08-19 13:00:00,30.0,30.0,29.96,29.96,43700.0,24.0397,24.0397,24.0077,24.0077,43700.0
2008-08-19 13:05:00,29.96,30.0,29.95,30.0,60800.0,24.0077,24.0397,23.9997,24.0397,60800.0
2008-08-19 13:10:00,30.0,30.07,30.0,30.07,62300.0,24.0397,24.0958,24.0397,24.0958,62300.0
2008-08-19 13:15:00,30.07,30.08,30.02,30.02,61800.0,24.0958,24.1038,24.0557,24.0557,61800.0
2008-08-19 13:20:00,30.02,30.07,30.01,30.05,86000.0,24.0557,24.0958,24.0477,24.0798,86000.0
2008-08-19 13:25:00,30.05,30.07,30.05,30.05,52600.0,24.0798,24.0958,24.0798,24.0798,52600.0
2008-08-19 13:30:00,30.05,30.12,30.05,30.07,93300.0,24.0798,24.1359,24.0798,24.0958,93300.0
2008-08-19 13:35:00,30.07,30.07,30.04,30.07,42500.0,24.0958,24.0958,24.0718,24.0958,42500.0
2008-08-19 13:40:00,30.07,30.13,30.06,30.06,69300.0,24.0958,24.1439,24.0878,24.0878,69300.0
2008-08-19 13:45:00,30.06,30.09,30.04,30.08,91200.0,24.0878,24.1118,24.0718,24.1038,91200.0
2008-08-19 13:50:00,30.08,30.09,30.04,30.06,51400.0,24.1038,24.1118,24.0718,24.0878,51400.0
2008-08-19 13:55:00,30.05,30.06,29.98,29.98,99300.0,24.0798,24.0878,24.0237,24.0237,99300.0
2008-08-19 14:00:00,29.98,30.04,29.97,30.01,144200.0,24.0237,24.0718,24.0157,24.0477,144200.0
2008-08-19 14:05:00,30.01,30.04,29.99,30.04,109200.0,24.0477,24.0718,24.0317,24.0718,109200.0
2008-08-19 14:10:00,30.04,30.05,30.0,30.01,95800.0,24.0718,24.0798,24.0397,24.0477,95800.0
2008-08-19 14:15:00,30.01,30.02,29.97,29.97,121000.0,24.0477,24.0557,24.0157,24.0157,121000.0
2008-08-19 14:20:00,29.97,30.0,29.93,29.93,142300.0,24.0157,24.0397,23.9836,23.9836,142300.0
2008-08-19 14:25:00,29.93,29.97,29.93,29.95,166700.0,23.9836,24.0157,23.9836,23.9997,166700.0
2008-08-19 14:30:00,29.95,29.96,29.94,29.95,103600.0,23.9997,24.0077,23.9916,23.9997,103600.0
2008-08-19 14:35:00,29.95,29.97,29.93,29.94,88400.0,23.9997,24.0157,23.9836,23.9916,88400.0
2008-08-19 14:40:00,29.94,29.95,29.93,29.95,110500.0,23.9916,23.9997,23.9836,23.9997,110500.0
2008-08-19 14:45:00,29.94,29.99,29.94,29.98,120200.0,23.9916,24.0317,23.9916,24.0237,120200.0
2008-08-19 14:50:00,29.98,30.04,29.98,30.04,110100.0,24.0237,24.0718,24.0237,24.0718,110100.0
2008-08-19 14:55:00,30.04,30.04,30.0,30.02,139200.0,24.0718,24.0718,24.0397,24.0557,139200.0
2008-08-19 15:00:00,30.02,30.02,29.91,29.91,99900.0,24.0557,24.0557,23.9676,23.9676,99900.0
2008-08-19 15:05:00,29.9,29.95,29.89,29.9,36400.0,23.9596,23.9997,23.9516,23.9596,36400.0
2008-08-19 15:10:00,29.9,29.97,29.9,29.97,56300.0,23.9596,24.0157,23.9596,24.0157,56300.0
2008-08-19 15:15:00,29.97,29.97,29.94,29.94,46000.0,24.0157,24.0157,23.9916,23.9916,46000.0
2008-08-19 15:20:00,29.94,30.07,29.9,30.03,226000.0,23.9916,24.0958,23.9596,24.0638,226000.0
2008-08-19 15:25:00,30.02,30.04,29.97,29.98,70800.0,24.0557,24.0718,24.0157,24.0237,70800.0
2008-08-19 15:30:00,29.98,29.99,29.93,29.96,78600.0,24.0237,24.0317,23.9836,24.0077,78600.0
2008-08-19 15:35:00,29.97,29.99,29.94,29.99,125000.0,24.0157,24.0317,23.9916,24.0317,125000.0
2008-08-19 15:40:00,29.99,30.0,29.94,29.99,181200.0,24.0317,24.0397,23.9916,24.0317,181200.0
2008-08-19 15:45:00,30.0,30.05,29.98,29.98,214000.0,24.0397,24.0798,24.0237,24.0237,214000.0
2008-08-19 15:50:00,29.97,30.01,29.96,30.01,158600.0,24.0157,24.0477,24.0077,24.0477,158600.0
2008-08-19 15:55:00,30.01,30.02,29.99,30.02,256700.0,24.0477,24.0557,24.0317,24.0557,256700.0
2008-08-19 16:00:00,30.03,30.11,29.98,30.11,21700.0,24.0638,24.1279,24.0237,24.1279,21700.0
2008-08-19 16:05:00,30.11,30.11,30.11,30.11,0.0,24.1279,24.1279,24.1279,24.1279,0.0
2008-08-19 16:10:00,30.11,30.11,30.11,30.11,0.0,24.1279,24.1279,24.1279,24.1279,0.0
2008-08-20 09:30:00,30.13,30.13,29.87,29.89,71800.0,24.1439,24.1439,23.9355,23.9516,71800.0
2008-08-20 09:35:00,29.93,29.97,29.84,29.91,43200.0,23.9836,24.0157,23.9115,23.9676,43200.0
2008-08-20 09:40:00,29.89,29.89,29.77,29.79,61500.0,23.9516,23.9516,23.8554,23.8714,61500.0
2008-08-20 09:45:00,29.78,29.8,29.7,29.71,32900.0,23.8634,23.8795,23.7993,23.8073,32900.0
2008-08-20 09:50:00,29.71,29.81,29.7,29.78,41600.0,23.8073,23.8875,23.7993,23.8634,41600.0
2008-08-20 09:55:00,29.78,29.78,29.74,29.76,61100.0,23.8634,23.8634,23.8314,23.8474,61100.0
2008-08-20 10:00:00,29.74,29.74,29.68,29.71,40400.0,23.8314,23.8314,23.7833,23.8073,40400.0
2008-08-20 10:05:00,29.71,29.72,29.65,29.7,47000.0,23.8073,23.8153,23.7593,23.7993,47000.0
2008-08-20 10:10:00,29.7,29.82,29.69,29.78,60100.0,23.7993,23.8955,23.7913,23.8634,60100.0
2008-08-20 10:15:00,29.79,29.93,29.77,29.84,95600.0,23.8714,23.9836,23.8554,23.9115,95600.0
2008-08-20 10:20:00,29.84,29.93,29.84,29.88,125900.0,23.9115,23.9836,23.9115,23.9436,125900.0
2008-08-20 10:25:00,29.88,29.88,29.78,29.78,64100.0,23.9436,23.9436,23.8634,23.8634,64100.0
2008-08-20 10:30:00,29.79,29.86,29.79,29.86,79300.0,23.8714,23.9275,23.8714,23.9275,79300.0
2008-08-20 10:35:00,29.88,30.04,29.87,29.91,253300.0,23.9436,24.0718,23.9355,23.9676,253300.0
2008-08-20 10:40:00,29.93,30.0,29.86,29.99,283000.0,23.9836,24.0397,23.9275,24.0317,283000.0
2008-08-20 10:45:00,29.99,30.05,29.97,30.01,141900.0,24.0317,24.0798,24.0157,24.0477,141900.0
2008-08-20 10:50:00,30.02,30.14,30.02,30.14,99100.0,24.0557,24.1519,24.0557,24.1519,99100.0
2008-08-20 10:55:00,30.14,30.24,30.08,30.23,80400.0,24.1519,24.232,24.1038,24.224,80400.0
2008-08-20 11:00:00,30.24,30.25,30.12,30.12,58600.0,24.232,24.2401,24.1359,24.1359,58600.0
2008-08-20 11:05:00,30.11,30.16,30.1,30.16,28500.0,24.1279,24.1679,24.1199,24.1679,28500.0
2008-08-20 11:10:00,30.16,30.27,30.16,30.18,101200.0,24.1679,24.2561,24.1679,24.184,101200.0
2008-08-20 11:15:00,30.17,30.19,30.13,30.18,175800.0,24.1759,24.192,24.1439,24.184,175800.0
2008-08-20 11:20:00,30.17,30.19,30.16,30.19,39800.0,24.1759,24.192,24.1679,24.192,39800.0
2008-08-20 11:25:00,30.2,30.22,30.14,30.18,122600.0,24.2,24.216,24.1519,24.184,122600.0
2008-08-20 11:30:00,30.19,30.19,30.09,30.09,29700.0,24.192,24.192,24.1118,24.1118,29700.0
2008-08-20 11:35:00,30.09,30.09,29.97,29.98,30900.0,24.1118,24.1118,24.0157,24.0237,30900.0
2008-08-20 11:40:00,29.98,29.98,29.94,29.97,22500.0,24.0237,24.0237,23.9916,24.0157,22500.0
2008-08-20 11:45:00,29.97,29.97,29.93,29.95,38100.0,24.0157,24.0157,23.9836,23.9997,38100.0
2008-08-20 11:50:00,29.95,30.04,29.95,30.02,16300.0,23.9997,24.0718,23.9997,24.0557,16300.0
2008-08-20 11:55:00,30.0,30.0,29.98,30.0,15800.0,24.0397,24.0397,24.0237,24.0397,15800.0
2008-08-20 12:00:00,30.0,30.04,29.92,29.92,61100.0,24.0397,24.0718,23.9756,23.9756,61100.0
2008-08-20 12:05:00,29.91,29.92,29.86,29.91,63600.0,23.9676,23.9756,23.9275,23.9676,63600.0
2008-08-20 12:10:00,29.9,29.9,29.84,29.85,81600.0,23.9596,23.9596,23.9115,23.9195,81600.0
2008-08-20 12:15:00,29.85,29.88,29.8,29.8,40800.0,23.9195,23.9436,23.8795,23.8795,40800.0
2008-08-20 12:20:00,29.8,29.87,29.79,29.87,20700.0,23.8795,23.9355,23.8714,23.9355,20700.0
2008-08-20 12:25:00,29.87,29.88,29.84,29.84,14500.0,23.9355,23.9436,23.9115,23.9115,14500.0
2008-08-20 12:30:00,29.84,29.86,29.82,29.83,28700.0,23.9115,23.9275,23.8955,23.9035,28700.0
2008-08-20 12:35:00,29.83,29.86,29.83,29.83,34100.0,23.9035,23.9275,23.9035,23.9035,34100.0
2008-08-20 12:40:00,29.83,29.87,29.83,29.83,32500.0,23.9035,23.9355,23.9035,23.9035,32500.0
2008-08-20 12:45:00,29.82,29.83,29.78,29.78,24000.0,23.8955,23.9035,23.8634,23.8634,24000.0
2008-08-20 12:50:00,29.78,29.81,29.77,29.81,83700.0,23.8634,23.8875,23.8554,23.8875,83700.0
2008-08-20 12:55:00,29.8,29.83,29.79,29.83,26000.0,23.8795,23.9035,23.8714,23.9035,26000.0
2008-08-20 13:00:00,29.83,29.85,29.82,29.84,20600.0,23.9035,23.9195,23.8955,23.9115,20600.0
2008-08-20 13:05:00,29.83,29.94,29.83,29.94,25100.0,23.9035,23.9916,23.9035,23.9916,25100.0
2008-08-20 13:10:00,29.94,29.95,29.92,29.92,26900.0,23.9916,23.9997,23.9756,23.9756,26900.0
2008-08-20 13:15:00,29.92,29.93,29.9,29.92,20600.0,23.9756,23.9836,23.9596,23.9756,20600.0
2008-08-20 13:20:00,29.93,29.96,29.89,29.9,58100.0,23.9836,24.0077,23.9516,23.9596,58100.0
2008-08-20 13:25:00,29.9,29.95,29.88,29.94,42400.0,23.9596,23.9997,23.9436,23.9916,42400.0
2008-08-20 13:30:00,29.95,29.96,29.93,29.95,41400.0,23.9997,24.0077,23.9836,23.9997,41400.0
2008-08-20 13:35:00,29.95,29.96,29.92,29.93,30300.0,23.9997,24.0077,23.9756,23.9836,30300.0
2008-08-20 13:40:00,29.92,29.94,29.91,29.92,21300.0,23.9756,23.9916,23.9676,23.9756,21300.0
2008-08-20 13:45:00,29.92,29.96,29.91,29.94,94000.0,23.9756,24.0077,23.9676,23.9916,94000.0
2008-08-20 13:50:00,29.94,29.94,29.9,29.93,46500.0,23.9916,23.9916,23.9596,23.9836,46500.0
2008-08-20 13:55:00,29.92,29.92,29.88,29.9,51400.0,23.9756,23.9756,23.9436,23.9596,51400.0
2008-08-20 14:00:00,29.9,29.9,29.8,29.82,66200.0,23.9596,23.9596,23.8795,23.8955,66200.0
2008-08-20 14:05:00,29.82,29.84,29.8,29.8,27800.0,23.8955,23.9115,23.8795,23.8795,27800.0
2008-08-20 14:10:00,29.79,29.8,29.75,29.77,39300.0,23.8714,23.8795,23.8394,23.8554,39300.0
2008-08-20 14:15:00,29.77,29.77,29.69,29.69,57900.0,23.8554,23.8554,23.7913,23.7913,57900.0
2008-08-20 14:20:00,29.69,29.72,29.67,29.72,37300.0,23.7913,23.8153,23.7753,23.8153,37300.0
2008-08-20 14:25:00,29.71,29.74,29.69,29.7,29400.0,23.8073,23.8314,23.7913,23.7993,29400.0
2008-08-20 14:30:00,29.69,29.69,29.66,29.67,34000.0,23.7913,23.7913,23.7673,23.7753,34000.0
2008-08-20 14:35:00,29.67,29.72,29.66,29.68,21800.0,23.7753,23.8153,23.7673,23.7833,21800.0
2008-08-20 14:40:00,29.68,29.72,29.66,29.72,23100.0,23.7833,23.8153,23.7673,23.8153,23100.0
2008-08-20 14:45:00,29.71,29.72,29.68,29.68,27700.0,23.8073,23.8153,23.7833,23.7833,27700.0
2008-08-20 14:50:00,29.69,29.77,29.69,29.76,36400.0,23.7913,23.8554,23.7913,23.8474,36400.0
2008-08-20 14:55:00,29.77,29.79,29.77,29.79,61600.0,23.8554,23.8714,23.8554,23.8714,61600.0
2008-08-20 15:00:00,29.79,29.83,29.76,29.82,52700.0,23.8714,23.9035,23.8474,23.8955,52700.0
2008-08-20 15:05:00,29.82,29.82,29.76,29.76,18600.0,23.8955,23.8955,23.8474,23.8474,18600.0
2008-08-20 15:10:00,29.75,29.77,29.73,29.76,21600.0,23.8394,23.8554,23.8234,23.8474,21600.0
2008-08-20 15:15:00,29.76,29.76,29.69,29.69,58300.0,23.8474,23.8474,23.7913,23.7913,58300.0
2008-08-20 15:20:00,29.68,29.71,29.64,29.67,68600.0,23.7833,23.8073,23.7512,23.7753,68600.0
2008-08-20 15:25:00,29.66,29.72,29.66,29.69,97100.0,23.7673,23.8153,23.7673,23.7913,97100.0
2008-08-20 15:30:00,29.68,29.71,29.64,29.65,94500.0,23.7833,23.8073,23.7512,23.7593,94500.0
2008-08-20 15:35:00,29.65,29.76,29.64,29.72,73100.0,23.7593,23.8474,23.7512,23.8153,73100.0
2008-08-20 15:40:00,29.73,29.81,29.73,29.79,72100.0,23.8234,23.8875,23.8234,23.8714,72100.0
2008-08-20 15:45:00,29.79,29.82,29.75,29.8,602100.0,23.8714,23.8955,23.8394,23.8795,602100.0
2008-08-20 15:50:00,29.8,29.83,29.77,29.82,84800.0,23.8795,23.9035,23.8554,23.8955,84800.0
2008-08-20 15:55:00,29.83,29.87,29.82,29.87,165200.0,23.9035,23.9355,23.8955,23.9355,165200.0
2008-08-20 16:00:00,29.87,29.87,29.87,29.87,100.0,23.9355,23.9355,23.9355,23.9355,100.0
2008-08-20 16:05:00,29.87,29.87,29.87,29.87,0.0,23.9355,23.9355,23.9355,23.9355,0.0
2008-08-20 16:10:00,29.74,29.74,29.74,29.74,53700.0,23.8314,23.8314,23.8314,23.8314,53700.0
2008-08-21 09:30:00,29.6,29.6,29.41,29.46,42000.0,23.7192,23.7192,23.5669,23.607,42000.0
2008-08-21 09:35:00,29.45,29.55,29.42,29.52,82200.0,23.599,23.6791,23.575,23.6551,82200.0
2008-08-21 09:40:00,29.51,29.59,29.48,29.54,17000.0,23.6471,23.7112,23.623,23.6711,17000.0
2008-08-21 09:45:00,29.52,29.58,29.46,29.47,38000.0,23.6551,23.7032,23.607,23.615,38000.0
2008-08-21 09:50:00,29.47,29.56,29.47,29.56,78800.0,23.615,23.6871,23.615,23.6871,78800.0
2008-08-21 09:55:00,29.56,29.72,29.54,29.69,85700.0,23.6871,23.8153,23.6711,23.7913,85700.0
2008-08-21 10:00:00,29.7,29.85,29.63,29.73,197500.0,23.7993,23.9195,23.7432,23.8234,197500.0
2008-08-21 10:05:00,29.73,29.77,29.69,29.69,52900.0,23.8234,23.8554,23.7913,23.7913,52900.0
2008-08-21 10:10:00,29.69,29.7,29.64,29.64,35400.0,23.7913,23.7993,23.7512,23.7512,35400.0
2008-08-21 10:15:00,29.64,29.78,29.63,29.78,31900.0,23.7512,23.8634,23.7432,23.8634,31900.0
2008-08-21 10:20:00,29.78,29.82,29.74,29.75,35900.0,23.8634,23.8955,23.8314,23.8394,35900.0
2008-08-21 10:25:00,29.75,29.77,29.73,29.75,23400.0,23.8394,23.8554,23.8234,23.8394,23400.0
2008-08-21 10:30:00,29.76,29.76,29.6,29.64,94900.0,23.8474,23.8474,23.7192,23.7512,94900.0
2008-08-21 10:35:00,29.64,29.69,29.62,29.65,146400.0,23.7512,23.7913,23.7352,23.7593,146400.0
2008-08-21 10:40:00,29.66,29.66,29.52,29.55,73600.0,23.7673,23.7673,23.6551,23.6791,73600.0
2008-08-21 10:45:00,29.55,29.55,29.51,29.52,62500.0,23.6791,23.6791,23.6471,23.6551,62500.0
2008-08-21 10:50:00,29.53,29.56,29.47,29.5,118200.0,23.6631,23.6871,23.615,23.6391,118200.0
2008-08-21 10:55:00,29.49,29.61,29.48,29.59,160100.0,23.631,23.7272,23.623,23.7112,160100.0
2008-08-21 11:00:00,29.6,29.61,29.52,29.59,112100.0,23.7192,23.7272,23.6551,23.7112,112100.0
2008-08-21 11:05:00,29.6,29.6,29.52,29.53,63100.0,23.7192,23.7192,23.6551,23.6631,63100.0
2008-08-21 11:10:00,29.52,29.57,29.52,29.55,59300.0,23.6551,23.6952,23.6551,23.6791,59300.0
2008-08-21 11:15:00,29.55,29.59,29.52,29.56,43700.0,23.6791,23.7112,23.6551,23.6871,43700.0
2008-08-21 11:20:00,29.56,29.62,29.56,29.58,24500.0,23.6871,23.7352,23.6871,23.7032,24500.0
2008-08-21 11:25:00,29.58,29.7,29.58,29.68,115000.0,23.7032,23.7993,23.7032,23.7833,115000.0
2008-08-21 11:30:00,29.7,29.7,29.63,29.65,48400.0,23.7993,23.7993,23.7432,23.7593,48400.0
2008-08-21 11:35:00,29.66,29.69,29.64,29.68,40700.0,23.7673,23.7913,23.7512,23.7833,40700.0
2008-08-21 11:40:00,29.69,29.79,29.68,29.77,101700.0,23.7913,23.8714,23.7833,23.8554,101700.0
2008-08-21 11:45:00,29.78,29.84,29.73,29.75,58800.0,23.8634,23.9115,23.8234,23.8394,58800.0
2008-08-21 11:50:00,29.74,29.75,29.7,29.74,48300.0,23.8314,23.8394,23.7993,23.8314,48300.0
2008-08-21 11:55:00,29.74,29.76,29.71,29.75,54500.0,23.8314,23.8474,23.8073,23.8394,54500.0
2008-08-21 12:00:00,29.74,29.85,29.74,29.84,159900.0,23.8314,23.9195,23.8314,23.9115,159900.0
2008-08-21 12:05:00,29.82,29.83,29.8,29.81,35200.0,23.8955,23.9035,23.8795,23.8875,35200.0
2008-08-21 12:10:00,29.84,29.84,29.79,29.79,104200.0,23.9115,23.9115,23.8714,23.8714,104200.0
2008-08-21 12:15:00,29.79,29.82,29.78,29.82,5100.0,23.8714,23.8955,23.8634,23.8955,5100.0
2008-08-21 12:20:00,29.82,29.82,29.78,29.78,59300.0,23.8955,23.8955,23.8634,23.8634,59300.0
2008-08-21 12:25:00,29.78,29.78,29.75,29.75,33900.0,23.8634,23.8634,23.8394,23.8394,33900.0
2008-08-21 12:30:00,29.74,29.77,29.74,29.77,54100.0,23.8314,23.8554,23.8314,23.8554,54100.0
2008-08-21 12:35:00,29.77,29.77,29.75,29.75,34500.0,23.8554,23.8554,23.8394,23.8394,34500.0
2008-08-21 12:40:00,29.75,29.75,29.71,29.72,41000.0,23.8394,23.8394,23.8073,23.8153,41000.0
2008-08-21 12:45:00,29.73,29.76,29.72,29.76,2600.0,23.8234,23.8474,23.8153,23.8474,2600.0
2008-08-21 12:50:00,29.77,29.79,29.76,29.78,25900.0,23.8554,23.8714,23.8474,23.8634,25900.0
2008-08-21 12:55:00,29.78,29.78,29.77,29.78,32500.0,23.8634,23.8634,23.8554,23.8634,32500.0
2008-08-21 13:00:00,29.78,29.81,29.77,29.8,61600.0,23.8634,23.8875,23.8554,23.8795,61600.0
2008-08-21 13:05:00,29.8,29.82,29.78,29.82,82100.0,23.8795,23.8955,23.8634,23.8955,82100.0
2008-08-21 13:10:00,29.82,29.86,29.8,29.86,58600.0,23.8955,23.9275,23.8795,23.9275,58600.0
2008-08-21 13:15:00,29.85,29.87,29.84,29.87,91900.0,23.9195,23.9355,23.9115,23.9355,91900.0
2008-08-21 13:20:00,29.86,29.88,29.85,29.87,40200.0,23.9275,23.9436,23.9195,23.9355,40200.0
2008-08-21 13:25:00,29.86,29.86,29.81,29.82,23900.0,23.9275,23.9275,23.8875,23.8955,23900.0
2008-08-21 13:30:00,29.82,29.83,29.81,29.82,50100.0,23.8955,23.9035,23.8875,23.8955,50100.0
2008-08-21 13:35:00,29.82,29.9,29.82,29.9,94200.0,23.8955,23.9596,23.8955,23.9596,94200.0
2008-08-21 13:40:00,29.89,29.89,29.81,29.82,37200.0,23.9516,23.9516,23.8875,23.8955,37200.0
2008-08-21 13:45:00,29.83,29.87,29.82,29.87,38000.0,23.9035,23.9355,23.8955,23.9355,38000.0
2008-08-21 13:50:00,29.87,29.88,29.81,29.82,80200.0,23.9355,23.9436,23.8875,23.8955,80200.0
2008-08-21 13:55:00,29.82,29.85,29.81,29.84,15500.0,23.8955,23.9195,23.8875,23.9115,15500.0
2008-08-21 14:00:00,29.84,29.88,29.82,29.88,102700.0,23.9115,23.9436,23.8955,23.9436,102700.0
2008-08-21 14:05:00,29.87,29.87,29.84,29.84,9900.0,23.9355,23.9355,23.9115,23.9115,9900.0
2008-08-21 14:10:00,29.84,29.94,29.84,29.93,157200.0,23.9115,23.9916,23.9115,23.9836,157200.0
2008-08-21 14:15:00,29.94,29.95,29.89,29.9,84000.0,23.9916,23.9997,23.9516,23.9596,84000.0
2008-08-21 14:20:00,29.89,29.91,29.88,29.9,27600.0,23.9516,23.9676,23.9436,23.9596,27600.0
2008-08-21 14:25:00,29.91,29.95,29.89,29.9,51800.0,23.9676,23.9997,23.9516,23.9596,51800.0
2008-08-21 14:30:00,29.91,29.98,29.91,29.95,91900.0,23.9676,24.0237,23.9676,23.9997,91900.0
2008-08-21 14:35:00,29.96,30.0,29.96,29.98,70600.0,24.0077,24.0397,24.0077,24.0237,70600.0
2008-08-21 14:40:00,29.97,30.01,29.97,30.01,45600.0,24.0157,24.0477,24.0157,24.0477,45600.0
2008-08-21 14:45:00,30.01,30.04,30.0,30.01,25200.0,24.0477,24.0718,24.0397,24.0477,25200.0
2008-08-21 14:50:00,30.0,30.02,30.0,30.0,33600.0,24.0397,24.0557,24.0397,24.0397,33600.0
2008-08-21 14:55:00,30.0,30.01,29.97,29.98,52100.0,24.0397,24.0477,24.0157,24.0237,52100.0
2008-08-21 15:00:00,29.99,30.02,29.98,30.01,86700.0,24.0317,24.0557,24.0237,24.0477,86700.0
2008-08-21 15:05:00,30.0,30.01,29.95,29.97,24500.0,24.0397,24.0477,23.9997,24.0157,24500.0
2008-08-21 15:10:00,29.97,30.07,29.96,30.0,105400.0,24.0157,24.0958,24.0077,24.0397,105400.0
2008-08-21 15:15:00,30.0,30.02,29.98,30.0,54700.0,24.0397,24.0557,24.0237,24.0397,54700.0
2008-08-21 15:20:00,29.98,30.01,29.96,30.0,41700.0,24.0237,24.0477,24.0077,24.0397,41700.0
2008-08-21 15:25:00,30.0,30.01,29.95,29.96,97000.0,24.0397,24.0477,23.9997,24.0077,97000.0
2008-08-21 15:30:00,29.96,29.98,29.92,29.98,81500.0,24.0077,24.0237,23.9756,24.0237,81500.0
2008-08-21 15:35:00,29.98,30.0,29.95,29.98,75200.0,24.0237,24.0397,23.9997,24.0237,75200.0
2008-08-21 15:40:00,29.98,30.04,29.97,30.04,69000.0,24.0237,24.0718,24.0157,24.0718,69000.0
2008-08-21 15:45:00,30.04,30.05,29.99,30.02,61000.0,24.0718,24.0798,24.0317,24.0557,61000.0
2008-08-21 15:50:00,30.01,30.03,29.99,30.0,83500.0,24.0477,24.0638,24.0317,24.0397,83500.0
2008-08-21 15:55:00,30.0,30.02,29.97,29.99,250500.0,24.0397,24.0557,24.0157,24.0317,250500.0
2008-08-21 16:00:00,29.99,29.99,29.99,29.99,100.0,24.0317,24.0317,24.0317,24.0317,100.0
2008-08-21 16:05:00,29.99,29.99,29.99,29.99,0.0,24.0317,24.0317,24.0317,24.0317,0.0
2008-08-21 16:10:00,29.99,29.99,29.99,29.99,0.0,24.0317,24.0317,24.0317,24.0317,0.0
2008-08-22 09:30:00,30.14,30.37,30.05,30.36,31400.0,24.1519,24.3362,24.0798,24.3282,31400.0
2008-08-22 09:35:00,30.35,30.39,30.33,30.33,26200.0,24.3202,24.3522,24.3042,24.3042,26200.0
2008-08-22 09:40:00,30.35,30.45,30.33,30.42,35200.0,24.3202,24.4003,24.3042,24.3763,35200.0
2008-08-22 09:45:00,30.42,30.55,30.42,30.55,75800.0,24.3763,24.4804,24.3763,24.4804,75800.0
2008-08-22 09:50:00,30.53,30.54,30.46,30.46,70500.0,24.4644,24.4724,24.4083,24.4083,70500.0
2008-08-22 09:55:00,30.46,30.49,30.43,30.47,109000.0,24.4083,24.4324,24.3843,24.4163,109000.0
2008-08-22 10:00:00,30.48,30.54,30.38,30.41,148000.0,24.4244,24.4724,24.3442,24.3683,148000.0
2008-08-22 10:05:00,30.4,30.48,30.4,30.46,145000.0,24.3602,24.4244,24.3602,24.4083,145000.0
2008-08-22 10:10:00,30.44,30.47,30.43,30.43,29800.0,24.3923,24.4163,24.3843,24.3843,29800.0
2008-08-22 10:15:00,30.43,30.55,30.43,30.55,52500.0,24.3843,24.4804,24.3843,24.4804,52500.0
2008-08-22 10:20:00,30.55,30.55,30.51,30.52,23100.0,24.4804,24.4804,24.4484,24.4564,23100.0
2008-08-22 10:25:00,30.53,30.54,30.5,30.51,135000.0,24.4644,24.4724,24.4404,24.4484,135000.0
2008-08-22 10:30:00,30.51,30.52,30.48,30.5,90200.0,24.4484,24.4564,24.4244,24.4404,90200.0
2008-08-22 10:35:00,30.5,30.55,30.48,30.52,31000.0,24.4404,24.4804,24.4244,24.4564,31000.0
2008-08-22 10:40:00,30.51,30.51,30.49,30.49,28400.0,24.4484,24.4484,24.4324,24.4324,28400.0
2008-08-22 10:45:00,30.49,30.52,30.49,30.49,67600.0,24.4324,24.4564,24.4324,24.4324,67600.0
2008-08-22 10:50:00,30.49,30.5,30.44,30.44,65700.0,24.4324,24.4404,24.3923,24.3923,65700.0
2008-08-22 10:55:00,30.43,30.47,30.42,30.45,20400.0,24.3843,24.4163,24.3763,24.4003,20400.0
2008-08-22 11:00:00,30.46,30.48,30.45,30.46,43900.0,24.4083,24.4244,24.4003,24.4083,43900.0
2008-08-22 11:05:00,30.46,30.46,30.44,30.45,14600.0,24.4083,24.4083,24.3923,24.4003,14600.0
2008-08-22 11:10:00,30.45,30.45,30.41,30.44,22100.0,24.4003,24.4003,24.3683,24.3923,22100.0
2008-08-22 11:15:00,30.43,30.45,30.42,30.45,83300.0,24.3843,24.4003,24.3763,24.4003,83300.0
2008-08-22 11:20:00,30.46,30.48,30.44,30.45,25200.0,24.4083,24.4244,24.3923,24.4003,25200.0
2008-08-22 11:25:00,30.45,30.46,30.41,30.41,21300.0,24.4003,24.4083,24.3683,24.3683,21300.0
2008-08-22 11:30:00,30.41,30.42,30.4,30.4,22600.0,24.3683,24.3763,24.3602,24.3602,22600.0
2008-08-22 11:35:00,30.4,30.4,30.35,30.35,21200.0,24.3602,24.3602,24.3202,24.3202,21200.0
2008-08-22 11:40:00,30.35,30.36,30.31,30.33,44000.0,24.3202,24.3282,24.2881,24.3042,44000.0
2008-08-22 11:45:00,30.33,30.34,30.31,30.34,10900.0,24.3042,24.3122,24.2881,24.3122,10900.0
2008-08-22 11:50:00,30.34,30.34,30.3,30.31,38800.0,24.3122,24.3122,24.2801,24.2881,38800.0
2008-08-22 11:55:00,30.31,30.34,30.3,30.34,41100.0,24.2881,24.3122,24.2801,24.3122,41100.0
2008-08-22 12:00:00,30.34,30.34,30.24,30.24,38000.0,24.3122,24.3122,24.232,24.232,38000.0
2008-08-22 12:05:00,30.22,30.22,30.19,30.21,32000.0,24.216,24.216,24.192,24.208,32000.0
2008-08-22 12:10:00,30.21,30.21,30.2,30.21,32700.0,24.208,24.208,24.2,24.208,32700.0
2008-08-22 12:15:00,30.21,30.24,30.2,30.21,31500.0,24.208,24.232,24.2,24.208,31500.0
2008-08-22 12:20:00,30.21,30.23,30.18,30.23,22700.0,24.208,24.224,24.184,24.224,22700.0
2008-08-22 12:25:00,30.23,30.25,30.22,30.24,11200.0,24.224,24.2401,24.216,24.232,11200.0
2008-08-22 12:30:00,30.23,30.29,30.21,30.29,22900.0,24.224,24.2721,24.208,24.2721,22900.0
2008-08-22 12:35:00,30.29,30.29,30.25,30.25,18700.0,24.2721,24.2721,24.2401,24.2401,18700.0
2008-08-22 12:40:00,30.25,30.3,30.25,30.3,6300.0,24.2401,24.2801,24.2401,24.2801,6300.0
2008-08-22 12:45:00,30.31,30.31,30.27,30.27,40800.0,24.2881,24.2881,24.2561,24.2561,40800.0
2008-08-22 12:50:00,30.28,30.32,30.28,30.32,10400.0,24.2641,24.2961,24.2641,24.2961,10400.0
2008-08-22 12:55:00,30.33,30.35,30.32,30.35,27400.0,24.3042,24.3202,24.2961,24.3202,27400.0
2008-08-22 13:00:00,30.34,30.44,30.34,30.43,56500.0,24.3122,24.3923,24.3122,24.3843,56500.0
2008-08-22 13:05:00,30.44,30.48,30.44,30.48,22300.0,24.3923,24.4244,24.3923,24.4244,22300.0
2008-08-22 13:10:00,30.47,30.51,30.47,30.49,49000.0,24.4163,24.4484,24.4163,24.4324,49000.0
2008-08-22 13:15:00,30.49,30.5,30.48,30.49,13800.0,24.4324,24.4404,24.4244,24.4324,13800.0
2008-08-22 13:20:00,30.49,30.53,30.49,30.53,18000.0,24.4324,24.4644,24.4324,24.4644,18000.0
2008-08-22 13:25:00,30.53,30.55,30.52,30.55,16000.0,24.4644,24.4804,24.4564,24.4804,16000.0
2008-08-22 13:30:00,30.55,30.56,30.51,30.51,25800.0,24.4804,24.4885,24.4484,24.4484,25800.0
2008-08-22 13:35:00,30.51,30.51,30.48,30.5,47200.0,24.4484,24.4484,24.4244,24.4404,47200.0
2008-08-22 13:40:00,30.5,30.53,30.5,30.53,19200.0,24.4404,24.4644,24.4404,24.4644,19200.0
2008-08-22 13:45:00,30.53,30.54,30.52,30.53,26800.0,24.4644,24.4724,24.4564,24.4644,26800.0
2008-08-22 13:50:00,30.53,30.56,30.51,30.55,50100.0,24.4644,24.4885,24.4484,24.4804,50100.0
2008-08-22 13:55:00,30.55,30.56,30.54,30.55,37800.0,24.4804,24.4885,24.4724,24.4804,37800.0
2008-08-22 14:00:00,30.55,30.55,30.52,30.52,35000.0,24.4804,24.4804,24.4564,24.4564,35000.0
2008-08-22 14:05:00,30.52,30.53,30.48,30.49,55300.0,24.4564,24.4644,24.4244,24.4324,55300.0
2008-08-22 14:10:00,30.5,30.51,30.5,30.5,18400.0,24.4404,24.4484,24.4404,24.4404,18400.0
2008-08-22 14:15:00,30.5,30.55,30.5,30.55,39600.0,24.4404,24.4804,24.4404,24.4804,39600.0
2008-08-22 14:20:00,30.56,30.64,30.56,30.64,53500.0,24.4885,24.5526,24.4885,24.5526,53500.0
2008-08-22 14:25:00,30.64,30.65,30.62,30.62,52600.0,24.5526,24.5606,24.5365,24.5365,52600.0
2008-08-22 14:30:00,30.63,30.64,30.61,30.62,15900.0,24.5446,24.5526,24.5285,24.5365,15900.0
2008-08-22 14:35:00,30.63,30.64,30.63,30.63,21800.0,24.5446,24.5526,24.5446,24.5446,21800.0
2008-08-22 14:40:00,30.64,30.67,30.64,30.64,10900.0,24.5526,24.5766,24.5526,24.5526,10900.0
2008-08-22 14:45:00,30.63,30.64,30.55,30.56,25100.0,24.5446,24.5526,24.4804,24.4885,25100.0
2008-08-22 14:50:00,30.55,30.59,30.54,30.59,14900.0,24.4804,24.5125,24.4724,24.5125,14900.0
2008-08-22 14:55:00,30.58,30.62,30.58,30.6,34600.0,24.5045,24.5365,24.5045,24.5205,34600.0
2008-08-22 15:00:00,30.61,30.62,30.56,30.56,30500.0,24.5285,24.5365,24.4885,24.4885,30500.0
2008-08-22 15:05:00,30.56,30.59,30.55,30.59,29500.0,24.4885,24.5125,24.4804,24.5125,29500.0
2008-08-22 15:10:00,30.58,30.62,30.58,30.6,51300.0,24.5045,24.5365,24.5045,24.5205,51300.0
2008-08-22 15:15:00,30.59,30.61,30.58,30.6,35600.0,24.5125,24.5285,24.5045,24.5205,35600.0
2008-08-22 15:20:00,30.59,30.6,30.57,30.57,49200.0,24.5125,24.5205,24.4965,24.4965,49200.0
2008-08-22 15:25:00,30.58,30.59,30.57,30.58,24300.0,24.5045,24.5125,24.4965,24.5045,24300.0
2008-08-22 15:30:00,30.59,30.65,30.58,30.63,64700.0,24.5125,24.5606,24.5045,24.5446,64700.0
2008-08-22 15:35:00,30.62,30.66,30.61,30.62,65900.0,24.5365,24.5686,24.5285,24.5365,65900.0
2008-08-22 15:40:00,30.63,30.65,30.62,30.63,128700.0,24.5446,24.5606,24.5365,24.5446,128700.0
2008-08-22 15:45:00,30.62,30.65,30.62,30.65,75000.0,24.5365,24.5606,24.5365,24.5606,75000.0
2008-08-22 15:50:00,30.64,30.65,30.63,30.64,77400.0,24.5526,24.5606,24.5446,24.5526,77400.0
2008-08-22 15:55:00,30.63,30.66,30.62,30.66,283400.0,24.5446,24.5686,24.5365,24.5686,283400.0
2008-08-22 16:00:00,30.66,30.66,30.58,30.58,9700.0,24.5686,24.5686,24.5045,24.5045,9700.0
2008-08-22 16:05:00,30.58,30.58,30.58,30.58,0.0,24.5045,24.5045,24.5045,24.5045,0.0
2008-08-22 16:10:00,30.58,30.58,30.58,30.58,0.0,24.5045,24.5045,24.5045,24.5045,0.0
2008-08-25 09:30:00,30.44,30.53,30.35,30.37,32300.0,24.3923,24.4644,24.3202,24.3362,32300.0
2008-08-25 09:35:00,30.37,30.39,30.26,30.3,27800.0,24.3362,24.3522,24.2481,24.2801,27800.0
2008-08-25 09:40:00,30.27,30.35,30.22,30.22,12200.0,24.2561,24.3202,24.216,24.216,12200.0
2008-08-25 09:45:00,30.21,30.22,30.13,30.17,133300.0,24.208,24.216,24.1439,24.1759,133300.0
2008-08-25 09:50:00,30.16,30.19,30.13,30.17,21100.0,24.1679,24.192,24.1439,24.1759,21100.0
2008-08-25 09:55:00,30.17,30.22,30.17,30.18,25300.0,24.1759,24.216,24.1759,24.184,25300.0
2008-08-25 10:00:00,30.18,30.28,30.14,30.15,312100.0,24.184,24.2641,24.1519,24.1599,312100.0
2008-08-25 10:05:00,30.15,30.25,30.15,30.22,39900.0,24.1599,24.2401,24.1599,24.216,39900.0
2008-08-25 10:10:00,30.22,30.31,30.21,30.23,40900.0,24.216,24.2881,24.208,24.224,40900.0
2008-08-25 10:15:00,30.24,30.32,30.24,30.3,32400.0,24.232,24.2961,24.232,24.2801,32400.0
2008-08-25 10:20:00,30.3,30.35,30.3,30.32,47600.0,24.2801,24.3202,24.2801,24.2961,47600.0
2008-08-25 10:25:00,30.33,30.36,30.32,30.34,23100.0,24.3042,24.3282,24.2961,24.3122,23100.0
2008-08-25 10:30:00,30.34,30.34,30.27,30.3,59800.0,24.3122,24.3122,24.2561,24.2801,59800.0
2008-08-25 10:35:00,30.3,30.36,30.3,30.33,29400.0,24.2801,24.3282,24.2801,24.3042,29400.0
2008-08-25 10:40:00,30.34,30.38,30.34,30.38,24400.0,24.3122,24.3442,24.3122,24.3442,24400.0
2008-08-25 10:45:00,30.39,30.39,30.27,30.27,38200.0,24.3522,24.3522,24.2561,24.2561,38200.0
2008-08-25 10:50:00,30.27,30.27,30.15,30.15,54000.0,24.2561,24.2561,24.1599,24.1599,54000.0
2008-08-25 10:55:00,30.17,30.19,30.15,30.18,20700.0,24.1759,24.192,24.1599,24.184,20700.0
2008-08-25 11:00:00,30.18,30.18,30.12,30.14,62700.0,24.184,24.184,24.1359,24.1519,62700.0
2008-08-25 11:05:00,30.14,30.17,30.13,30.13,56500.0,24.1519,24.1759,24.1439,24.1439,56500.0
2008-08-25 11:10:00,30.13,30.14,30.09,30.09,20900.0,24.1439,24.1519,24.1118,24.1118,20900.0
2008-08-25 11:15:00,30.08,30.09,30.08,30.08,14100.0,24.1038,24.1118,24.1038,24.1038,14100.0
2008-08-25 11:20:00,30.09,30.11,30.08,30.1,36500.0,24.1118,24.1279,24.1038,24.1199,36500.0
2008-08-25 11:25:00,30.11,30.12,30.09,30.1,25800.0,24.1279,24.1359,24.1118,24.1199,25800.0
2008-08-25 11:30:00,30.09,30.1,30.07,30.07,32000.0,24.1118,24.1199,24.0958,24.0958,32000.0
2008-08-25 11:35:00,30.07,30.09,30.06,30.09,84800.0,24.0958,24.1118,24.0878,24.1118,84800.0
2008-08-25 11:40:00,30.09,30.11,30.08,30.1,9800.0,24.1118,24.1279,24.1038,24.1199,9800.0
2008-08-25 11:45:00,30.1,30.11,30.1,30.11,24000.0,24.1199,24.1279,24.1199,24.1279,24000.0
2008-08-25 11:50:00,30.11,30.11,30.07,30.09,24600.0,24.1279,24.1279,24.0958,24.1118,24600.0
2008-08-25 11:55:00,30.09,30.09,29.91,29.93,121200.0,24.1118,24.1118,23.9676,23.9836,121200.0
2008-08-25 12:00:00,29.94,29.95,29.91,29.94,32700.0,23.9916,23.9997,23.9676,23.9916,32700.0
2008-08-25 12:05:00,29.96,29.97,29.91,29.95,39500.0,24.0077,24.0157,23.9676,23.9997,39500.0
2008-08-25 12:10:00,29.95,29.98,29.95,29.95,20900.0,23.9997,24.0237,23.9997,23.9997,20900.0
2008-08-25 12:15:00,29.95,29.97,29.88,29.92,34400.0,23.9997,24.0157,23.9436,23.9756,34400.0
2008-08-25 12:20:00,29.92,29.92,29.88,29.89,26100.0,23.9756,23.9756,23.9436,23.9516,26100.0
2008-08-25 12:25:00,29.89,29.9,29.86,29.87,34000.0,23.9516,23.9596,23.9275,23.9355,34000.0
2008-08-25 12:30:00,29.88,29.89,29.86,29.88,16400.0,23.9436,23.9516,23.9275,23.9436,16400.0
2008-08-25 12:35:00,29.88,29.92,29.88,29.91,222900.0,23.9436,23.9756,23.9436,23.9676,222900.0
2008-08-25 12:40:00,29.91,29.95,29.91,29.93,254000.0,23.9676,23.9997,23.9676,23.9836,254000.0
2008-08-25 12:45:00,29.93,29.94,29.91,29.91,96800.0,23.9836,23.9916,23.9676,23.9676,96800.0
2008-08-25 12:50:00,29.9,29.91,29.86,29.86,188300.0,23.9596,23.9676,23.9275,23.9275,188300.0
2008-08-25 12:55:00,29.87,29.96,29.86,29.94,46300.0,23.9355,24.0077,23.9275,23.9916,46300.0
2008-08-25 13:00:00,29.94,30.0,29.94,30.0,86600.0,23.9916,24.0397,23.9916,24.0397,86600.0
2008-08-25 13:05:00,30.0,30.03,30.0,30.03,39700.0,24.0397,24.0638,24.0397,24.0638,39700.0
2008-08-25 13:10:00,30.02,30.02,29.99,30.0,86800.0,24.0557,24.0557,24.0317,24.0397,86800.0
2008-08-25 13:15:00,30.0,30.0,29.95,29.96,60100.0,24.0397,24.0397,23.9997,24.0077,60100.0
2008-08-25 13:20:00,29.96,30.01,29.96,30.01,58900.0,24.0077,24.0477,24.0077,24.0477,58900.0
2008-08-25 13:25:00,30.01,30.08,30.01,30.04,145800.0,24.0477,24.1038,24.0477,24.0718,145800.0
2008-08-25 13:30:00,30.04,30.05,30.01,30.03,85100.0,24.0718,24.0798,24.0477,24.0638,85100.0
2008-08-25 13:35:00,30.03,30.05,30.02,30.05,144400.0,24.0638,24.0798,24.0557,24.0798,144400.0
2008-08-25 13:40:00,30.05,30.11,30.04,30.1,467000.0,24.0798,24.1279,24.0718,24.1199,467000.0
2008-08-25 13:45:00,30.1,30.1,30.04,30.07,131900.0,24.1199,24.1199,24.0718,24.0958,131900.0
2008-08-25 13:50:00,30.07,30.09,30.05,30.09,13700.0,24.0958,24.1118,24.0798,24.1118,13700.0
2008-08-25 13:55:00,30.08,30.12,30.07,30.09,382400.0,24.1038,24.1359,24.0958,24.1118,382400.0
2008-08-25 14:00:00,30.09,30.09,30.05,30.05,56800.0,24.1118,24.1118,24.0798,24.0798,56800.0
2008-08-25 14:05:00,30.05,30.09,30.03,30.06,42700.0,24.0798,24.1118,24.0638,24.0878,42700.0
2008-08-25 14:10:00,30.06,30.07,30.01,30.01,23000.0,24.0878,24.0958,24.0477,24.0477,23000.0
2008-08-25 14:15:00,30.01,30.03,29.99,30.03,39500.0,24.0477,24.0638,24.0317,24.0638,39500.0
2008-08-25 14:20:00,30.03,30.04,30.01,30.01,79200.0,24.0638,24.0718,24.0477,24.0477,79200.0
2008-08-25 14:25:00,30.0,30.01,29.96,29.98,107200.0,24.0397,24.0477,24.0077,24.0237,107200.0
2008-08-25 14:30:00,29.97,29.99,29.96,29.99,45200.0,24.0157,24.0317,24.0077,24.0317,45200.0
2008-08-25 14:35:00,29.98,29.98,29.96,29.96,43400.0,24.0237,24.0237,24.0077,24.0077,43400.0
2008-08-25 14:40:00,29.96,29.99,29.95,29.99,36900.0,24.0077,24.0317,23.9997,24.0317,36900.0
2008-08-25 14:45:00,30.0,30.06,30.0,30.02,15100.0,24.0397,24.0878,24.0397,24.0557,15100.0
2008-08-25 14:50:00,30.01,30.02,30.0,30.0,35600.0,24.0477,24.0557,24.0397,24.0397,35600.0
2008-08-25 14:55:00,30.0,30.0,29.91,29.94,94800.0,24.0397,24.0397,23.9676,23.9916,94800.0
2008-08-25 15:00:00,29.94,29.96,29.92,29.96,28400.0,23.9916,24.0077,23.9756,24.0077,28400.0
2008-08-25 15:05:00,29.95,29.95,29.91,29.93,26000.0,23.9997,23.9997,23.9676,23.9836,26000.0
2008-08-25 15:10:00,29.93,29.96,29.92,29.94,544300.0,23.9836,24.0077,23.9756,23.9916,544300.0
2008-08-25 15:15:00,29.94,29.99,29.94,29.95,361000.0,23.9916,24.0317,23.9916,23.9997,361000.0
2008-08-25 15:20:00,29.95,29.97,29.91,29.93,199800.0,23.9997,24.0157,23.9676,23.9836,199800.0
2008-08-25 15:25:00,29.93,29.95,29.92,29.94,275100.0,23.9836,23.9997,23.9756,23.9916,275100.0
2008-08-25 15:30:00,29.93,29.94,29.9,29.93,34600.0,23.9836,23.9916,23.9596,23.9836,34600.0
2008-08-25 15:35:00,29.93,29.96,29.92,29.92,162000.0,23.9836,24.0077,23.9756,23.9756,162000.0
2008-08-25 15:40:00,29.92,29.92,29.87,29.89,84300.0,23.9756,23.9756,23.9355,23.9516,84300.0
2008-08-25 15:45:00,29.89,29.93,29.86,29.91,1091600.0,23.9516,23.9836,23.9275,23.9676,1091600.0
2008-08-25 15:50:00,29.91,29.93,29.89,29.92,81300.0,23.9676,23.9836,23.9516,23.9756,81300.0
2008-08-25 15:55:00,29.92,29.93,29.89,29.93,493200.0,23.9756,23.9836,23.9516,23.9836,493200.0
2008-08-25 16:00:00,29.93,29.94,29.93,29.94,200.0,23.9836,23.9916,23.9836,23.9916,200.0
2008-08-25 16:05:00,29.83,29.83,29.8,29.83,10000.0,23.9035,23.9035,23.8795,23.9035,10000.0
2008-08-25 16:10:00,29.83,29.83,29.83,29.83,0.0,23.9035,23.9035,23.9035,23.9035,0.0
2008-08-26 09:30:00,29.86,29.91,29.7,29.7,37700.0,23.9275,23.9676,23.7993,23.7993,37700.0
2008-08-26 09:35:00,29.7,29.72,29.62,29.63,154800.0,23.7993,23.8153,23.7352,23.7432,154800.0
2008-08-26 09:40:00,29.63,29.82,29.63,29.82,57000.0,23.7432,23.8955,23.7432,23.8955,57000.0
2008-08-26 09:45:00,29.82,29.82,29.72,29.8,41900.0,23.8955,23.8955,23.8153,23.8795,41900.0
2008-08-26 09:50:00,29.81,29.81,29.76,29.76,65200.0,23.8875,23.8875,23.8474,23.8474,65200.0
2008-08-26 09:55:00,29.76,29.78,29.71,29.77,39100.0,23.8474,23.8634,23.8073,23.8554,39100.0
2008-08-26 10:00:00,29.78,29.85,29.76,29.82,210900.0,23.8634,23.9195,23.8474,23.8955,210900.0
2008-08-26 10:05:00,29.82,29.85,29.79,29.79,87300.0,23.8955,23.9195,23.8714,23.8714,87300.0
2008-08-26 10:10:00,29.8,29.85,29.8,29.8,43300.0,23.8795,23.9195,23.8795,23.8795,43300.0
2008-08-26 10:15:00,29.79,29.81,29.76,29.77,59700.0,23.8714,23.8875,23.8474,23.8554,59700.0
2008-08-26 10:20:00,29.76,29.81,29.76,29.8,19700.0,23.8474,23.8875,23.8474,23.8795,19700.0
2008-08-26 10:25:00,29.79,29.9,29.78,29.9,212600.0,23.8714,23.9596,23.8634,23.9596,212600.0
2008-08-26 10:30:00,29.9,30.04,29.9,30.04,129800.0,23.9596,24.0718,23.9596,24.0718,129800.0
2008-08-26 10:35:00,30.03,30.11,30.02,30.09,64600.0,24.0638,24.1279,24.0557,24.1118,64600.0
2008-08-26 10:40:00,30.09,30.1,30.03,30.04,156400.0,24.1118,24.1199,24.0638,24.0718,156400.0
2008-08-26 10:45:00,30.03,30.03,30.0,30.01,27000.0,24.0638,24.0638,24.0397,24.0477,27000.0
2008-08-26 10:50:00,30.0,30.03,29.99,30.02,21400.0,24.0397,24.0638,24.0317,24.0557,21400.0
2008-08-26 10:55:00,30.02,30.04,30.01,30.04,77400.0,24.0557,24.0718,24.0477,24.0718,77400.0
2008-08-26 11:00:00,30.07,30.07,30.05,30.05,9600.0,24.0958,24.0958,24.0798,24.0798,9600.0
2008-08-26 11:05:00,30.05,30.06,29.95,29.99,59400.0,24.0798,24.0878,23.9997,24.0317,59400.0
2008-08-26 11:10:00,29.97,29.99,29.95,29.99,16200.0,24.0157,24.0317,23.9997,24.0317,16200.0
2008-08-26 11:15:00,29.99,30.01,29.98,30.0,24600.0,24.0317,24.0477,24.0237,24.0397,24600.0
2008-08-26 11:20:00,30.01,30.01,29.98,29.98,12400.0,24.0477,24.0477,24.0237,24.0237,12400.0
2008-08-26 11:25:00,29.97,30.01,29.97,29.99,22900.0,24.0157,24.0477,24.0157,24.0317,22900.0
2008-08-26 11:30:00,29.99,29.99,29.92,29.92,32500.0,24.0317,24.0317,23.9756,23.9756,32500.0
2008-08-26 11:35:00,29.93,29.93,29.86,29.91,34200.0,23.9836,23.9836,23.9275,23.9676,34200.0
2008-08-26 11:40:00,29.91,29.94,29.9,29.92,22200.0,23.9676,23.9916,23.9596,23.9756,22200.0
2008-08-26 11:45:00,29.91,29.93,29.91,29.92,6900.0,23.9676,23.9836,23.9676,23.9756,6900.0
2008-08-26 11:50:00,29.92,29.97,29.92,29.97,12800.0,23.9756,24.0157,23.9756,24.0157,12800.0
2008-08-26 11:55:00,29.98,30.02,29.97,30.01,44900.0,24.0237,24.0557,24.0157,24.0477,44900.0
2008-08-26 12:00:00,30.0,30.02,29.98,30.01,25400.0,24.0397,24.0557,24.0237,24.0477,25400.0
2008-08-26 12:05:00,30.01,30.03,30.0,30.01,13700.0,24.0477,24.0638,24.0397,24.0477,13700.0
2008-08-26 12:10:00,30.01,30.01,29.99,30.0,5700.0,24.0477,24.0477,24.0317,24.0397,5700.0
2008-08-26 12:15:00,29.99,30.01,29.96,30.01,29500.0,24.0317,24.0477,24.0077,24.0477,29500.0
2008-08-26 12:20:00,30.01,30.05,30.0,30.02,39900.0,24.0477,24.0798,24.0397,24.0557,39900.0
2008-08-26 12:25:00,30.02,30.02,29.92,29.93,17400.0,24.0557,24.0557,23.9756,23.9836,17400.0
2008-08-26 12:30:00,29.93,29.98,29.93,29.95,28000.0,23.9836,24.0237,23.9836,23.9997,28000.0
2008-08-26 12:35:00,29.95,29.96,29.94,29.95,13200.0,23.9997,24.0077,23.9916,23.9997,13200.0
2008-08-26 12:40:00,29.95,30.01,29.94,30.01,21600.0,23.9997,24.0477,23.9916,24.0477,21600.0
2008-08-26 12:45:00,30.02,30.03,29.98,29.99,14900.0,24.0557,24.0638,24.0237,24.0317,14900.0
2008-08-26 12:50:00,29.99,29.99,29.94,29.95,31800.0,24.0317,24.0317,23.9916,23.9997,31800.0
2008-08-26 12:55:00,29.95,29.96,29.94,29.95,11300.0,23.9997,24.0077,23.9916,23.9997,11300.0
2008-08-26 13:00:00,29.94,29.95,29.93,29.95,26700.0,23.9916,23.9997,23.9836,23.9997,26700.0
2008-08-26 13:05:00,29.96,29.97,29.94,29.94,55900.0,24.0077,24.0157,23.9916,23.9916,55900.0
2008-08-26 13:10:00,29.93,29.96,29.93,29.95,30800.0,23.9836,24.0077,23.9836,23.9997,30800.0
2008-08-26 13:15:00,29.95,29.95,29.91,29.91,7000.0,23.9997,23.9997,23.9676,23.9676,7000.0
2008-08-26 13:20:00,29.92,29.94,29.92,29.94,11500.0,23.9756,23.9916,23.9756,23.9916,11500.0
2008-08-26 13:25:00,29.93,29.94,29.91,29.92,18000.0,23.9836,23.9916,23.9676,23.9756,18000.0
2008-08-26 13:30:00,29.91,29.91,29.83,29.83,104400.0,23.9676,23.9676,23.9035,23.9035,104400.0
2008-08-26 13:35:00,29.84,29.86,29.83,29.84,12400.0,23.9115,23.9275,23.9035,23.9115,12400.0
2008-08-26 13:40:00,29.84,29.84,29.81,29.82,20100.0,23.9115,23.9115,23.8875,23.8955,20100.0
2008-08-26 13:45:00,29.81,29.81,29.77,29.78,39400.0,23.8875,23.8875,23.8554,23.8634,39400.0
2008-08-26 13:50:00,29.77,29.85,29.77,29.84,46000.0,23.8554,23.9195,23.8554,23.9115,46000.0
2008-08-26 13:55:00,29.84,29.84,29.82,29.84,53400.0,23.9115,23.9115,23.8955,23.9115,53400.0
2008-08-26 14:00:00,29.84,29.87,29.79,29.83,72200.0,23.9115,23.9355,23.8714,23.9035,72200.0
2008-08-26 14:05:00,29.82,29.91,29.8,29.89,36200.0,23.8955,23.9676,23.8795,23.9516,36200.0
2008-08-26 14:10:00,29.89,29.95,29.86,29.92,47600.0,23.9516,23.9997,23.9275,23.9756,47600.0
2008-08-26 14:15:00,29.92,29.93,29.84,29.85,30100.0,23.9756,23.9836,23.9115,23.9195,30100.0
2008-08-26 14:20:00,29.85,29.86,29.81,29.81,108300.0,23.9195,23.9275,23.8875,23.8875,108300.0
2008-08-26 14:25:00,29.81,29.81,29.75,29.77,64000.0,23.8875,23.8875,23.8394,23.8554,64000.0
2008-08-26 14:30:00,29.76,29.8,29.74,29.78,25300.0,23.8474,23.8795,23.8314,23.8634,25300.0
2008-08-26 14:35:00,29.78,29.79,29.75,29.79,13200.0,23.8634,23.8714,23.8394,23.8714,13200.0
2008-08-26 14:40:00,29.78,29.78,29.75,29.76,15800.0,23.8634,23.8634,23.8394,23.8474,15800.0
2008-08-26 14:45:00,29.75,29.82,29.73,29.8,60500.0,23.8394,23.8955,23.8234,23.8795,60500.0
2008-08-26 14:50:00,29.8,29.83,29.8,29.8,24100.0,23.8795,23.9035,23.8795,23.8795,24100.0
2008-08-26 14:55:00,29.8,29.81,29.77,29.79,67100.0,23.8795,23.8875,23.8554,23.8714,67100.0
2008-08-26 15:00:00,29.79,29.82,29.78,29.8,16000.0,23.8714,23.8955,23.8634,23.8795,16000.0
2008-08-26 15:05:00,29.81,29.85,29.78,29.8,48200.0,23.8875,23.9195,23.8634,23.8795,48200.0
2008-08-26 15:10:00,29.8,29.89,29.77,29.86,107200.0,23.8795,23.9516,23.8554,23.9275,107200.0
2008-08-26 15:15:00,29.87,29.92,29.86,29.89,29700.0,23.9355,23.9756,23.9275,23.9516,29700.0
2008-08-26 15:20:00,29.89,29.89,29.86,29.86,68200.0,23.9516,23.9516,23.9275,23.9275,68200.0
2008-08-26 15:25:00,29.86,29.87,29.83,29.87,28500.0,23.9275,23.9355,23.9035,23.9355,28500.0
2008-08-26 15:30:00,29.88,29.9,29.87,29.9,45300.0,23.9436,23.9596,23.9355,23.9596,45300.0
2008-08-26 15:35:00,29.9,29.96,29.9,29.92,56300.0,23.9596,24.0077,23.9596,23.9756,56300.0
2008-08-26 15:40:00,29.93,29.97,29.92,29.93,349400.0,23.9836,24.0157,23.9756,23.9836,349400.0
2008-08-26 15:45:00,29.94,29.98,29.94,29.96,57300.0,23.9916,24.0237,23.9916,24.0077,57300.0
2008-08-26 15:50:00,29.97,29.99,29.97,29.97,52200.0,24.0157,24.0317,24.0157,24.0157,52200.0
2008-08-26 15:55:00,29.98,29.98,29.96,29.97,102000.0,24.0237,24.0237,24.0077,24.0157,102000.0
2008-08-26 16:00:00,29.97,29.99,29.97,29.99,200.0,24.0157,24.0317,24.0157,24.0317,200.0
2008-08-26 16:05:00,29.94,29.94,29.93,29.93,900.0,23.9916,23.9916,23.9836,23.9836,900.0
2008-08-26 16:10:00,29.89,29.92,29.89,29.92,3300.0,23.9516,23.9756,23.9516,23.9756,3300.0
2008-08-27 09:30:00,30.0,30.0,29.6,29.9,46300.0,24.0397,24.0397,23.7192,23.9596,46300.0
2008-08-27 09:35:00,29.87,29.95,29.85,29.95,38500.0,23.9355,23.9997,23.9195,23.9997,38500.0
2008-08-27 09:40:00,29.95,29.99,29.88,29.88,39900.0,23.9997,24.0317,23.9436,23.9436,39900.0
2008-08-27 09:45:00,29.87,29.88,29.83,29.86,60600.0,23.9355,23.9436,23.9035,23.9275,60600.0
2008-08-27 09:50:00,29.85,29.86,29.79,29.82,36800.0,23.9195,23.9275,23.8714,23.8955,36800.0
2008-08-27 09:55:00,29.82,29.84,29.81,29.84,29200.0,23.8955,23.9115,23.8875,23.9115,29200.0
2008-08-27 10:00:00,29.83,29.93,29.83,29.9,55700.0,23.9035,23.9836,23.9035,23.9596,55700.0
2008-08-27 10:05:00,29.91,29.96,29.89,29.93,24900.0,23.9676,24.0077,23.9516,23.9836,24900.0
2008-08-27 10:10:00,29.93,29.94,29.91,29.91,6100.0,23.9836,23.9916,23.9676,23.9676,6100.0
2008-08-27 10:15:00,29.91,30.02,29.9,30.0,96500.0,23.9676,24.0557,23.9596,24.0397,96500.0
2008-08-27 10:20:00,30.0,30.12,30.0,30.11,72900.0,24.0397,24.1359,24.0397,24.1279,72900.0
2008-08-27 10:25:00,30.11,30.11,30.05,30.05,55000.0,24.1279,24.1279,24.0798,24.0798,55000.0
2008-08-27 10:30:00,30.05,30.11,30.05,30.09,36500.0,24.0798,24.1279,24.0798,24.1118,36500.0
2008-08-27 10:35:00,30.08,30.1,30.04,30.05,124900.0,24.1038,24.1199,24.0718,24.0798,124900.0
2008-08-27 10:40:00,30.04,30.05,30.02,30.02,45800.0,24.0718,24.0798,24.0557,24.0557,45800.0
2008-08-27 10:45:00,30.03,30.03,29.99,30.0,115200.0,24.0638,24.0638,24.0317,24.0397,115200.0
2008-08-27 10:50:00,30.01,30.03,29.98,29.98,27300.0,24.0477,24.0638,24.0237,24.0237,27300.0
2008-08-27 10:55:00,29.97,30.01,29.95,30.01,20400.0,24.0157,24.0477,23.9997,24.0477,20400.0
2008-08-27 11:00:00,30.01,30.02,29.97,29.97,29800.0,24.0477,24.0557,24.0157,24.0157,29800.0
2008-08-27 11:05:00,29.96,29.98,29.96,29.96,7300.0,24.0077,24.0237,24.0077,24.0077,7300.0
2008-08-27 11:10:00,29.97,30.01,29.97,30.0,10200.0,24.0157,24.0477,24.0157,24.0397,10200.0
2008-08-27 11:15:00,30.0,30.02,29.99,30.02,22500.0,24.0397,24.0557,24.0317,24.0557,22500.0
2008-08-27 11:20:00,30.03,30.1,30.03,30.1,41700.0,24.0638,24.1199,24.0638,24.1199,41700.0
2008-08-27 11:25:00,30.09,30.09,30.05,30.05,39300.0,24.1118,24.1118,24.0798,24.0798,39300.0
2008-08-27 11:30:00,30.04,30.04,30.0,30.01,23800.0,24.0718,24.0718,24.0397,24.0477,23800.0
2008-08-27 11:35:00,30.02,30.02,29.98,29.99,52300.0,24.0557,24.0557,24.0237,24.0317,52300.0
2008-08-27 11:40:00,30.0,30.02,29.99,30.01,12100.0,24.0397,24.0557,24.0317,24.0477,12100.0
2008-08-27 11:45:00,30.01,30.06,30.01,30.06,19900.0,24.0477,24.0878,24.0477,24.0878,19900.0
2008-08-27 11:50:00,30.06,30.07,30.05,30.05,21200.0,24.0878,24.0958,24.0798,24.0798,21200.0
2008-08-27 11:55:00,30.04,30.09,30.04,30.09,35600.0,24.0718,24.1118,24.0718,24.1118,35600.0
2008-08-27 12:00:00,30.11,30.12,30.09,30.12,21800.0,24.1279,24.1359,24.1118,24.1359,21800.0
2008-08-27 12:05:00,30.12,30.16,30.11,30.16,43300.0,24.1359,24.1679,24.1279,24.1679,43300.0
2008-08-27 12:10:00,30.16,30.2,30.16,30.17,33700.0,24.1679,24.2,24.1679,24.1759,33700.0
2008-08-27 12:15:00,30.17,30.19,30.17,30.19,34500.0,24.1759,24.192,24.1759,24.192,34500.0
2008-08-27 12:20:00,30.19,30.23,30.19,30.21,18700.0,24.192,24.224,24.192,24.208,18700.0
2008-08-27 12:25:00,30.21,30.22,30.2,30.2,8500.0,24.208,24.216,24.2,24.2,8500.0
2008-08-27 12:30:00,30.19,30.22,30.19,30.22,28800.0,24.192,24.216,24.192,24.216,28800.0
2008-08-27 12:35:00,30.21,30.22,30.18,30.18,17600.0,24.208,24.216,24.184,24.184,17600.0
2008-08-27 12:40:00,30.18,30.23,30.18,30.23,37300.0,24.184,24.224,24.184,24.224,37300.0
2008-08-27 12:45:00,30.23,30.3,30.23,30.29,28800.0,24.224,24.2801,24.224,24.2721,28800.0
2008-08-27 12:50:00,30.29,30.31,30.29,30.31,23900.0,24.2721,24.2881,24.2721,24.2881,23900.0
2008-08-27 12:55:00,30.31,30.32,30.3,30.31,13100.0,24.2881,24.2961,24.2801,24.2881,13100.0
2008-08-27 13:00:00,30.31,30.32,30.29,30.29,18700.0,24.2881,24.2961,24.2721,24.2721,18700.0
2008-08-27 13:05:00,30.28,30.29,30.26,30.27,68100.0,24.2641,24.2721,24.2481,24.2561,68100.0
2008-08-27 13:10:00,30.28,30.3,30.27,30.29,44000.0,24.2641,24.2801,24.2561,24.2721,44000.0
2008-08-27 13:15:00,30.29,30.31,30.28,30.28,22300.0,24.2721,24.2881,24.2641,24.2641,22300.0
2008-08-27 13:20:00,30.28,30.28,30.2,30.22,53100.0,24.2641,24.2641,24.2,24.216,53100.0
2008-08-27 13:25:00,30.22,30.24,30.22,30.24,42600.0,24.216,24.232,24.216,24.232,42600.0
2008-08-27 13:30:00,30.24,30.25,30.21,30.21,19700.0,24.232,24.2401,24.208,24.208,19700.0
2008-08-27 13:35:00,30.21,30.23,30.21,30.23,40200.0,24.208,24.224,24.208,24.224,40200.0
2008-08-27 13:40:00,30.23,30.25,30.23,30.25,37500.0,24.224,24.2401,24.224,24.2401,37500.0
2008-08-27 13:45:00,30.25,30.26,30.24,30.25,35200.0,24.2401,24.2481,24.232,24.2401,35200.0
2008-08-27 13:50:00,30.23,30.24,30.18,30.18,41300.0,24.224,24.232,24.184,24.184,41300.0
2008-08-27 13:55:00,30.19,30.22,30.16,30.17,34300.0,24.192,24.216,24.1679,24.1759,34300.0
2008-08-27 14:00:00,30.17,30.19,30.15,30.17,21500.0,24.1759,24.192,24.1599,24.1759,21500.0
2008-08-27 14:05:00,30.17,30.17,30.15,30.15,19500.0,24.1759,24.1759,24.1599,24.1599,19500.0
2008-08-27 14:10:00,30.16,30.16,30.13,30.15,87800.0,24.1679,24.1679,24.1439,24.1599,87800.0
2008-08-27 14:15:00,30.15,30.16,30.13,30.16,21000.0,24.1599,24.1679,24.1439,24.1679,21000.0
2008-08-27 14:20:00,30.17,30.19,30.15,30.18,28200.0,24.1759,24.192,24.1599,24.184,28200.0
2008-08-27 14:25:00,30.18,30.21,30.16,30.18,71200.0,24.184,24.208,24.1679,24.184,71200.0
2008-08-27 14:30:00,30.17,30.18,30.17,30.18,5900.0,24.1759,24.184,24.1759,24.184,5900.0
2008-08-27 14:35:00,30.19,30.22,30.19,30.21,21800.0,24.192,24.216,24.192,24.208,21800.0
2008-08-27 14:40:00,30.23,30.28,30.22,30.27,10500.0,24.224,24.2641,24.216,24.2561,10500.0
2008-08-27 14:45:00,30.27,30.27,30.25,30.26,11700.0,24.2561,24.2561,24.2401,24.2481,11700.0
2008-08-27 14:50:00,30.27,30.27,30.2,30.2,27800.0,24.2561,24.2561,24.2,24.2,27800.0
2008-08-27 14:55:00,30.19,30.19,30.15,30.15,8700.0,24.192,24.192,24.1599,24.1599,8700.0
2008-08-27 15:00:00,30.16,30.19,30.16,30.17,17000.0,24.1679,24.192,24.1679,24.1759,17000.0
2008-08-27 15:05:00,30.16,30.2,30.15,30.2,17000.0,24.1679,24.2,24.1599,24.2,17000.0
2008-08-27 15:10:00,30.21,30.21,30.14,30.14,9500.0,24.208,24.208,24.1519,24.1519,9500.0
2008-08-27 15:15:00,30.14,30.15,30.08,30.08,107900.0,24.1519,24.1599,24.1038,24.1038,107900.0
2008-08-27 15:20:00,30.06,30.1,30.05,30.08,92900.0,24.0878,24.1199,24.0798,24.1038,92900.0
2008-08-27 15:25:00,30.09,30.1,30.03,30.05,39100.0,24.1118,24.1199,24.0638,24.0798,39100.0
2008-08-27 15:30:00,30.04,30.05,30.0,30.04,73900.0,24.0718,24.0798,24.0397,24.0718,73900.0
2008-08-27 15:35:00,30.04,30.05,30.01,30.03,31700.0,24.0718,24.0798,24.0477,24.0638,31700.0
2008-08-27 15:40:00,30.03,30.07,30.02,30.07,33500.0,24.0638,24.0958,24.0557,24.0958,33500.0
2008-08-27 15:45:00,30.07,30.08,30.0,30.04,113100.0,24.0958,24.1038,24.0397,24.0718,113100.0
2008-08-27 15:50:00,30.04,30.1,30.03,30.1,125500.0,24.0718,24.1199,24.0638,24.1199,125500.0
2008-08-27 15:55:00,30.1,30.15,30.09,30.14,169900.0,24.1199,24.1599,24.1118,24.1519,169900.0
2008-08-27 16:00:00,30.14,30.14,30.06,30.06,400.0,24.1519,24.1519,24.0878,24.0878,400.0
2008-08-27 16:05:00,30.06,30.06,30.06,30.06,0.0,24.0878,24.0878,24.0878,24.0878,0.0
2008-08-27 16:10:00,30.06,30.06,30.06,30.06,0.0,24.0878,24.0878,24.0878,24.0878,0.0
2008-08-28 09:30:00,30.32,30.37,30.16,30.36,27200.0,24.2961,24.3362,24.1679,24.3282,27200.0
2008-08-28 09:35:00,30.37,30.39,30.34,30.38,28200.0,24.3362,24.3522,24.3122,24.3442,28200.0
2008-08-28 09:40:00,30.38,30.44,30.35,30.35,45800.0,24.3442,24.3923,24.3202,24.3202,45800.0
2008-08-28 09:45:00,30.35,30.41,30.31,30.39,147800.0,24.3202,24.3683,24.2881,24.3522,147800.0
2008-08-28 09:50:00,30.4,30.4,30.32,30.35,23000.0,24.3602,24.3602,24.2961,24.3202,23000.0
2008-08-28 09:55:00,30.35,30.43,30.35,30.4,70300.0,24.3202,24.3843,24.3202,24.3602,70300.0
2008-08-28 10:00:00,30.41,30.43,30.31,30.32,37700.0,24.3683,24.3843,24.2881,24.2961,37700.0
2008-08-28 10:05:00,30.31,30.34,30.28,30.31,20200.0,24.2881,24.3122,24.2641,24.2881,20200.0
2008-08-28 10:10:00,30.31,30.38,30.3,30.38,34700.0,24.2881,24.3442,24.2801,24.3442,34700.0
2008-08-28 10:15:00,30.38,30.39,30.34,30.35,39700.0,24.3442,24.3522,24.3122,24.3202,39700.0
2008-08-28 10:20:00,30.34,30.35,30.3,30.34,42200.0,24.3122,24.3202,24.2801,24.3122,42200.0
2008-08-28 10:25:00,30.34,30.35,30.33,30.35,16500.0,24.3122,24.3202,24.3042,24.3202,16500.0
2008-08-28 10:30:00,30.35,30.36,30.34,30.34,18600.0,24.3202,24.3282,24.3122,24.3122,18600.0
2008-08-28 10:35:00,30.35,30.43,30.35,30.43,295600.0,24.3202,24.3843,24.3202,24.3843,295600.0
2008-08-28 10:40:00,30.44,30.55,30.43,30.55,52200.0,24.3923,24.4804,24.3843,24.4804,52200.0
2008-08-28 10:45:00,30.56,30.57,30.54,30.55,21800.0,24.4885,24.4965,24.4724,24.4804,21800.0
2008-08-28 10:50:00,30.54,30.61,30.54,30.59,41600.0,24.4724,24.5285,24.4724,24.5125,41600.0
2008-08-28 10:55:00,30.58,30.6,30.56,30.58,34500.0,24.5045,24.5205,24.4885,24.5045,34500.0
2008-08-28 11:00:00,30.58,30.58,30.54,30.55,30100.0,24.5045,24.5045,24.4724,24.4804,30100.0
2008-08-28 11:05:00,30.54,30.59,30.54,30.57,17000.0,24.4724,24.5125,24.4724,24.4965,17000.0
2008-08-28 11:10:00,30.57,30.58,30.56,30.58,9200.0,24.4965,24.5045,24.4885,24.5045,9200.0
2008-08-28 11:15:00,30.58,30.62,30.57,30.62,29400.0,24.5045,24.5365,24.4965,24.5365,29400.0
2008-08-28 11:20:00,30.62,30.63,30.55,30.56,29400.0,24.5365,24.5446,24.4804,24.4885,29400.0
2008-08-28 11:25:00,30.56,30.61,30.56,30.61,35900.0,24.4885,24.5285,24.4885,24.5285,35900.0
2008-08-28 11:30:00,30.6,30.64,30.6,30.63,11800.0,24.5205,24.5526,24.5205,24.5446,11800.0
2008-08-28 11:35:00,30.63,30.65,30.63,30.64,36100.0,24.5446,24.5606,24.5446,24.5526,36100.0
2008-08-28 11:40:00,30.63,30.64,30.56,30.63,50300.0,24.5446,24.5526,24.4885,24.5446,50300.0
2008-08-28 11:45:00,30.63,30.66,30.6,30.66,46200.0,24.5446,24.5686,24.5205,24.5686,46200.0
2008-08-28 11:50:00,30.66,30.74,30.65,30.74,97000.0,24.5686,24.6327,24.5606,24.6327,97000.0
2008-08-28 11:55:00,30.74,30.76,30.73,30.74,81300.0,24.6327,24.6487,24.6247,24.6327,81300.0
2008-08-28 12:00:00,30.75,30.76,30.72,30.74,78900.0,24.6407,24.6487,24.6167,24.6327,78900.0
2008-08-28 12:05:00,30.74,30.74,30.7,30.72,78700.0,24.6327,24.6327,24.6006,24.6167,78700.0
2008-08-28 12:10:00,30.71,30.72,30.7,30.7,56400.0,24.6087,24.6167,24.6006,24.6006,56400.0
2008-08-28 12:15:00,30.71,30.73,30.71,30.72,38100.0,24.6087,24.6247,24.6087,24.6167,38100.0
2008-08-28 12:20:00,30.72,30.72,30.71,30.72,14300.0,24.6167,24.6167,24.6087,24.6167,14300.0
2008-08-28 12:25:00,30.73,30.76,30.71,30.76,51700.0,24.6247,24.6487,24.6087,24.6487,51700.0
2008-08-28 12:30:00,30.75,30.77,30.71,30.71,30000.0,24.6407,24.6567,24.6087,24.6087,30000.0
2008-08-28 12:35:00,30.71,30.71,30.68,30.69,14600.0,24.6087,24.6087,24.5846,24.5926,14600.0
2008-08-28 12:40:00,30.69,30.72,30.69,30.7,33900.0,24.5926,24.6167,24.5926,24.6006,33900.0
2008-08-28 12:45:00,30.7,30.71,30.69,30.69,17300.0,24.6006,24.6087,24.5926,24.5926,17300.0
2008-08-28 12:50:00,30.69,30.73,30.69,30.73,25400.0,24.5926,24.6247,24.5926,24.6247,25400.0
2008-08-28 12:55:00,30.74,30.74,30.72,30.73,12300.0,24.6327,24.6327,24.6167,24.6247,12300.0
2008-08-28 13:00:00,30.72,30.73,30.71,30.73,30900.0,24.6167,24.6247,24.6087,24.6247,30900.0
2008-08-28 13:05:00,30.73,30.74,30.72,30.72,16000.0,24.6247,24.6327,24.6167,24.6167,16000.0
2008-08-28 13:10:00,30.72,30.72,30.69,30.72,26400.0,24.6167,24.6167,24.5926,24.6167,26400.0
2008-08-28 13:15:00,30.73,30.73,30.7,30.72,16100.0,24.6247,24.6247,24.6006,24.6167,16100.0
2008-08-28 13:20:00,30.72,30.74,30.71,30.71,39100.0,24.6167,24.6327,24.6087,24.6087,39100.0
2008-08-28 13:25:00,30.71,30.73,30.7,30.73,24900.0,24.6087,24.6247,24.6006,24.6247,24900.0
2008-08-28 13:30:00,30.74,30.76,30.74,30.76,15500.0,24.6327,24.6487,24.6327,24.6487,15500.0
2008-08-28 13:35:00,30.77,30.77,30.74,30.74,41000.0,24.6567,24.6567,24.6327,24.6327,41000.0
2008-08-28 13:40:00,30.74,30.77,30.74,30.77,16400.0,24.6327,24.6567,24.6327,24.6567,16400.0
2008-08-28 13:45:00,30.78,30.78,30.72,30.73,41200.0,24.6648,24.6648,24.6167,24.6247,41200.0
2008-08-28 13:50:00,30.73,30.73,30.7,30.71,12100.0,24.6247,24.6247,24.6006,24.6087,12100.0
2008-08-28 13:55:00,30.71,30.74,30.71,30.74,23600.0,24.6087,24.6327,24.6087,24.6327,23600.0
2008-08-28 14:00:00,30.74,30.74,30.67,30.68,32000.0,24.6327,24.6327,24.5766,24.5846,32000.0
2008-08-28 14:05:00,30.68,30.68,30.64,30.64,32100.0,24.5846,24.5846,24.5526,24.5526,32100.0
2008-08-28 14:10:00,30.65,30.73,30.65,30.73,38600.0,24.5606,24.6247,24.5606,24.6247,38600.0
2008-08-28 14:15:00,30.72,30.74,30.7,30.73,152700.0,24.6167,24.6327,24.6006,24.6247,152700.0
2008-08-28 14:20:00,30.73,30.75,30.73,30.75,63300.0,24.6247,24.6407,24.6247,24.6407,63300.0
2008-08-28 14:25:00,30.74,30.76,30.72,30.76,38200.0,24.6327,24.6487,24.6167,24.6487,38200.0
2008-08-28 14:30:00,30.76,30.79,30.76,30.79,26500.0,24.6487,24.6728,24.6487,24.6728,26500.0
2008-08-28 14:35:00,30.8,30.81,30.79,30.8,16300.0,24.6808,24.6888,24.6728,24.6808,16300.0
2008-08-28 14:40:00,30.8,30.8,30.79,30.8,12600.0,24.6808,24.6808,24.6728,24.6808,12600.0
2008-08-28 14:45:00,30.81,30.81,30.79,30.79,11500.0,24.6888,24.6888,24.6728,24.6728,11500.0
2008-08-28 14:50:00,30.8,30.81,30.8,30.81,9500.0,24.6808,24.6888,24.6808,24.6888,9500.0
2008-08-28 14:55:00,30.82,30.83,30.78,30.78,29700.0,24.6968,24.7048,24.6648,24.6648,29700.0
2008-08-28 15:00:00,30.79,30.81,30.77,30.81,22200.0,24.6728,24.6888,24.6567,24.6888,22200.0
2008-08-28 15:05:00,30.82,30.83,30.82,30.82,16900.0,24.6968,24.7048,24.6968,24.6968,16900.0
2008-08-28 15:10:00,30.83,30.83,30.8,30.8,9000.0,24.7048,24.7048,24.6808,24.6808,9000.0
2008-08-28 15:15:00,30.81,30.81,30.8,30.81,6500.0,24.6888,24.6888,24.6808,24.6888,6500.0
2008-08-28 15:20:00,30.8,30.8,30.75,30.8,46900.0,24.6808,24.6808,24.6407,24.6808,46900.0
2008-08-28 15:25:00,30.81,30.81,30.77,30.81,53800.0,24.6888,24.6888,24.6567,24.6888,53800.0
2008-08-28 15:30:00,30.81,30.81,30.76,30.79,28900.0,24.6888,24.6888,24.6487,24.6728,28900.0
2008-08-28 15:35:00,30.8,30.83,30.8,30.82,85800.0,24.6808,24.7048,24.6808,24.6968,85800.0
2008-08-28 15:40:00,30.82,30.86,30.82,30.83,93700.0,24.6968,24.7289,24.6968,24.7048,93700.0
2008-08-28 15:45:00,30.82,30.83,30.79,30.81,144500.0,24.6968,24.7048,24.6728,24.6888,144500.0
2008-08-28 15:50:00,30.82,30.84,30.79,30.79,142700.0,24.6968,24.7128,24.6728,24.6728,142700.0
2008-08-28 15:55:00,30.8,30.84,30.79,30.83,211400.0,24.6808,24.7128,24.6728,24.7048,211400.0
2008-08-28 16:00:00,30.83,30.83,30.82,30.82,800.0,24.7048,24.7048,24.6968,24.6968,800.0
2008-08-28 16:05:00,30.82,30.82,30.82,30.82,0.0,24.6968,24.6968,24.6968,24.6968,0.0
2008-08-28 16:10:00,30.85,30.85,30.85,30.85,500.0,24.7208,24.7208,24.7208,24.7208,500.0
2008-08-29 09:30:00,30.64,30.84,30.55,30.64,12900.0,24.5526,24.7128,24.4804,24.5526,12900.0
2008-08-29 09:35:00,30.64,30.67,30.6,30.63,25100.0,24.5526,24.5766,24.5205,24.5446,25100.0
2008-08-29 09:40:00,30.62,30.74,30.62,30.74,53700.0,24.5365,24.6327,24.5365,24.6327,53700.0
2008-08-29 09:45:00,30.78,30.8,30.73,30.79,19200.0,24.6648,24.6808,24.6247,24.6728,19200.0
2008-08-29 09:50:00,30.8,30.81,30.75,30.77,147500.0,24.6808,24.6888,24.6407,24.6567,147500.0
2008-08-29 09:55:00,30.78,30.8,30.66,30.72,122700.0,24.6648,24.6808,24.5686,24.6167,122700.0
2008-08-29 10:00:00,30.73,30.76,30.6,30.62,80300.0,24.6247,24.6487,24.5205,24.5365,80300.0
2008-08-29 10:05:00,30.62,30.63,30.58,30.62,37200.0,24.5365,24.5446,24.5045,24.5365,37200.0
2008-08-29 10:10:00,30.65,30.67,30.64,30.65,21900.0,24.5606,24.5766,24.5526,24.5606,21900.0
2008-08-29 10:15:00,30.65,30.65,30.61,30.62,38400.0,24.5606,24.5606,24.5285,24.5365,38400.0
2008-08-29 10:20:00,30.62,30.66,30.56,30.56,34900.0,24.5365,24.5686,24.4885,24.4885,34900.0
2008-08-29 10:25:00,30.56,30.57,30.54,30.56,28700.0,24.4885,24.4965,24.4724,24.4885,28700.0
2008-08-29 10:30:00,30.56,30.61,30.56,30.57,35200.0,24.4885,24.5285,24.4885,24.4965,35200.0
2008-08-29 10:35:00,30.57,30.58,30.56,30.56,22500.0,24.4965,24.5045,24.4885,24.4885,22500.0
2008-08-29 10:40:00,30.56,30.56,30.49,30.5,43400.0,24.4885,24.4885,24.4324,24.4404,43400.0
2008-08-29 10:45:00,30.5,30.51,30.45,30.49,37900.0,24.4404,24.4484,24.4003,24.4324,37900.0
2008-08-29 10:50:00,30.49,30.52,30.49,30.5,25700.0,24.4324,24.4564,24.4324,24.4404,25700.0
2008-08-29 10:55:00,30.5,30.52,30.48,30.49,14200.0,24.4404,24.4564,24.4244,24.4324,14200.0
2008-08-29 11:00:00,30.5,30.56,30.5,30.53,45800.0,24.4404,24.4885,24.4404,24.4644,45800.0
2008-08-29 11:05:00,30.53,30.57,30.52,30.57,35300.0,24.4644,24.4965,24.4564,24.4965,35300.0
2008-08-29 11:10:00,30.57,30.59,30.56,30.57,40000.0,24.4965,24.5125,24.4885,24.4965,40000.0
2008-08-29 11:15:00,30.57,30.61,30.57,30.61,40100.0,24.4965,24.5285,24.4965,24.5285,40100.0
2008-08-29 11:20:00,30.61,30.62,30.56,30.56,68700.0,24.5285,24.5365,24.4885,24.4885,68700.0
2008-08-29 11:25:00,30.56,30.61,30.56,30.6,40900.0,24.4885,24.5285,24.4885,24.5205,40900.0
2008-08-29 11:30:00,30.59,30.59,30.54,30.56,38300.0,24.5125,24.5125,24.4724,24.4885,38300.0
2008-08-29 11:35:00,30.56,30.56,30.53,30.53,52400.0,24.4885,24.4885,24.4644,24.4644,52400.0
2008-08-29 11:40:00,30.53,30.61,30.53,30.59,52100.0,24.4644,24.5285,24.4644,24.5125,52100.0
2008-08-29 11:45:00,30.59,30.6,30.55,30.58,68200.0,24.5125,24.5205,24.4804,24.5045,68200.0
2008-08-29 11:50:00,30.58,30.61,30.57,30.61,34400.0,24.5045,24.5285,24.4965,24.5285,34400.0
2008-08-29 11:55:00,30.61,30.62,30.57,30.58,45100.0,24.5285,24.5365,24.4965,24.5045,45100.0
2008-08-29 12:00:00,30.58,30.58,30.52,30.52,24800.0,24.5045,24.5045,24.4564,24.4564,24800.0
2008-08-29 12:05:00,30.51,30.51,30.47,30.48,32500.0,24.4484,24.4484,24.4163,24.4244,32500.0
2008-08-29 12:10:00,30.48,30.48,30.47,30.48,5100.0,24.4244,24.4244,24.4163,24.4244,5100.0
2008-08-29 12:15:00,30.48,30.51,30.45,30.5,61400.0,24.4244,24.4484,24.4003,24.4404,61400.0
2008-08-29 12:20:00,30.5,30.53,30.5,30.5,49400.0,24.4404,24.4644,24.4404,24.4404,49400.0
2008-08-29 12:25:00,30.5,30.52,30.49,30.49,36500.0,24.4404,24.4564,24.4324,24.4324,36500.0
2008-08-29 12:30:00,30.49,30.5,30.49,30.49,5900.0,24.4324,24.4404,24.4324,24.4324,5900.0
2008-08-29 12:35:00,30.49,30.52,30.49,30.51,10700.0,24.4324,24.4564,24.4324,24.4484,10700.0
2008-08-29 12:40:00,30.51,30.52,30.49,30.52,17800.0,24.4484,24.4564,24.4324,24.4564,17800.0
2008-08-29 12:45:00,30.52,30.54,30.51,30.51,21800.0,24.4564,24.4724,24.4484,24.4484,21800.0
2008-08-29 12:50:00,30.51,30.63,30.51,30.62,50900.0,24.4484,24.5446,24.4484,24.5365,50900.0
2008-08-29 12:55:00,30.62,30.63,30.61,30.63,18000.0,24.5365,24.5446,24.5285,24.5446,18000.0
2008-08-29 13:00:00,30.63,30.69,30.63,30.68,16800.0,24.5446,24.5926,24.5446,24.5846,16800.0
2008-08-29 13:05:00,30.68,30.7,30.67,30.69,38700.0,24.5846,24.6006,24.5766,24.5926,38700.0
2008-08-29 13:10:00,30.69,30.72,30.69,30.71,15100.0,24.5926,24.6167,24.5926,24.6087,15100.0
2008-08-29 13:15:00,30.7,30.71,30.7,30.7,22200.0,24.6006,24.6087,24.6006,24.6006,22200.0
2008-08-29 13:20:00,30.71,30.8,30.71,30.76,47700.0,24.6087,24.6808,24.6087,24.6487,47700.0
2008-08-29 13:25:00,30.76,30.79,30.75,30.77,38300.0,24.6487,24.6728,24.6407,24.6567,38300.0
2008-08-29 13:30:00,30.76,30.78,30.74,30.75,17300.0,24.6487,24.6648,24.6327,24.6407,17300.0
2008-08-29 13:35:00,30.75,30.75,30.69,30.69,16700.0,24.6407,24.6407,24.5926,24.5926,16700.0
2008-08-29 13:40:00,30.69,30.7,30.68,30.7,10500.0,24.5926,24.6006,24.5846,24.6006,10500.0
2008-08-29 13:45:00,30.7,30.72,30.69,30.71,4500.0,24.6006,24.6167,24.5926,24.6087,4500.0
2008-08-29 13:50:00,30.71,30.71,30.68,30.68,9200.0,24.6087,24.6087,24.5846,24.5846,9200.0
2008-08-29 13:55:00,30.68,30.69,30.67,30.69,10500.0,24.5846,24.5926,24.5766,24.5926,10500.0
2008-08-29 14:00:00,30.69,30.71,30.69,30.71,11700.0,24.5926,24.6087,24.5926,24.6087,11700.0
2008-08-29 14:05:00,30.71,30.71,30.69,30.69,13500.0,24.6087,24.6087,24.5926,24.5926,13500.0
2008-08-29 14:10:00,30.69,30.74,30.69,30.74,16300.0,24.5926,24.6327,24.5926,24.6327,16300.0
2008-08-29 14:15:00,30.74,30.76,30.71,30.73,21700.0,24.6327,24.6487,24.6087,24.6247,21700.0
2008-08-29 14:20:00,30.76,30.76,30.69,30.69,32500.0,24.6487,24.6487,24.5926,24.5926,32500.0
2008-08-29 14:25:00,30.69,30.75,30.69,30.74,30900.0,24.5926,24.6407,24.5926,24.6327,30900.0
2008-08-29 14:30:00,30.74,30.74,30.72,30.74,28200.0,24.6327,24.6327,24.6167,24.6327,28200.0
2008-08-29 14:35:00,30.73,30.73,30.71,30.71,16600.0,24.6247,24.6247,24.6087,24.6087,16600.0
2008-08-29 14:40:00,30.7,30.71,30.7,30.7,20600.0,24.6006,24.6087,24.6006,24.6006,20600.0
2008-08-29 14:45:00,30.7,30.72,30.68,30.71,15900.0,24.6006,24.6167,24.5846,24.6087,15900.0
2008-08-29 14:50:00,30.71,30.71,30.67,30.68,7600.0,24.6087,24.6087,24.5766,24.5846,7600.0
2008-08-29 14:55:00,30.68,30.73,30.68,30.72,9200.0,24.5846,24.6247,24.5846,24.6167,9200.0
2008-08-29 15:00:00,30.72,30.72,30.68,30.68,15200.0,24.6167,24.6167,24.5846,24.5846,15200.0
2008-08-29 15:05:00,30.67,30.67,30.63,30.65,38400.0,24.5766,24.5766,24.5446,24.5606,38400.0
2008-08-29 15:10:00,30.65,30.65,30.61,30.64,20900.0,24.5606,24.5606,24.5285,24.5526,20900.0
2008-08-29 15:15:00,30.64,30.64,30.58,30.59,34200.0,24.5526,24.5526,24.5045,24.5125,34200.0
2008-08-29 15:20:00,30.58,30.58,30.56,30.58,29300.0,24.5045,24.5045,24.4885,24.5045,29300.0
2008-08-29 15:25:00,30.58,30.6,30.54,30.56,52600.0,24.5045,24.5205,24.4724,24.4885,52600.0
2008-08-29 15:30:00,30.55,30.6,30.55,30.6,32400.0,24.4804,24.5205,24.4804,24.5205,32400.0
2008-08-29 15:35:00,30.6,30.63,30.58,30.59,52600.0,24.5205,24.5446,24.5045,24.5125,52600.0
2008-08-29 15:40:00,30.58,30.6,30.54,30.59,45400.0,24.5045,24.5205,24.4724,24.5125,45400.0
2008-08-29 15:45:00,30.59,30.62,30.58,30.59,67200.0,24.5125,24.5365,24.5045,24.5125,67200.0
2008-08-29 15:50:00,30.59,30.59,30.52,30.54,69600.0,24.5125,24.5125,24.4564,24.4724,69600.0
2008-08-29 15:55:00,30.53,30.53,30.51,30.52,174400.0,24.4644,24.4644,24.4484,24.4564,174400.0
2008-08-29 16:00:00,30.53,30.53,30.53,30.53,1500.0,24.4644,24.4644,24.4644,24.4644,1500.0
2008-08-29 16:05:00,30.53,30.53,30.53,30.53,0.0,24.4644,24.4644,24.4644,24.4644,0.0
2008-08-29 16:10:00,30.53,30.53,30.53,30.53,0.0,24.4644,24.4644,24.4644,24.4644,0.0
2008-09-02 09:30:00,31.15,31.51,31.11,31.51,29300.0,24.9612,25.2497,24.9292,25.2497,29300.0
2008-09-02 09:35:00,31.52,31.66,31.52,31.65,168600.0,25.2577,25.3699,25.2577,25.3619,168600.0
2008-09-02 09:40:00,31.66,31.73,31.65,31.65,324700.0,25.3699,25.426,25.3619,25.3619,324700.0
2008-09-02 09:45:00,31.66,31.79,31.66,31.69,332300.0,25.3699,25.4741,25.3699,25.394,332300.0
2008-09-02 09:50:00,31.69,31.69,31.61,31.64,426400.0,25.394,25.394,25.3299,25.3539,426400.0
2008-09-02 09:55:00,31.64,31.66,31.55,31.55,115900.0,25.3539,25.3699,25.2818,25.2818,115900.0
2008-09-02 10:00:00,31.56,31.68,31.56,31.67,331600.0,25.2898,25.3859,25.2898,25.3779,331600.0
2008-09-02 10:05:00,31.67,31.67,31.55,31.56,304800.0,25.3779,25.3779,25.2818,25.2898,304800.0
2008-09-02 10:10:00,31.56,31.57,31.48,31.56,159600.0,25.2898,25.2978,25.2257,25.2898,159600.0
2008-09-02 10:15:00,31.55,31.57,31.5,31.5,130500.0,25.2818,25.2978,25.2417,25.2417,130500.0
2008-09-02 10:20:00,31.5,31.5,31.47,31.49,141200.0,25.2417,25.2417,25.2177,25.2337,141200.0
2008-09-02 10:25:00,31.49,31.5,31.45,31.49,112700.0,25.2337,25.2417,25.2016,25.2337,112700.0
2008-09-02 10:30:00,31.48,31.49,31.45,31.47,126000.0,25.2257,25.2337,25.2016,25.2177,126000.0
2008-09-02 10:35:00,31.46,31.48,31.45,31.45,115500.0,25.2097,25.2257,25.2016,25.2016,115500.0
2008-09-02 10:40:00,31.45,31.46,31.36,31.36,147600.0,25.2016,25.2097,25.1295,25.1295,147600.0
2008-09-02 10:45:00,31.36,31.4,31.31,31.4,76100.0,25.1295,25.1616,25.0895,25.1616,76100.0
2008-09-02 10:50:00,31.4,31.42,31.35,31.35,91900.0,25.1616,25.1776,25.1215,25.1215,91900.0
2008-09-02 10:55:00,31.35,31.41,31.32,31.41,85300.0,25.1215,25.1696,25.0975,25.1696,85300.0
2008-09-02 11:00:00,31.42,31.46,31.41,31.43,116900.0,25.1776,25.2097,25.1696,25.1856,116900.0
2008-09-02 11:05:00,31.43,31.47,31.43,31.44,88200.0,25.1856,25.2177,25.1856,25.1936,88200.0
2008-09-02 11:10:00,31.43,31.48,31.42,31.47,34100.0,25.1856,25.2257,25.1776,25.2177,34100.0
2008-09-02 11:15:00,31.48,31.48,31.45,31.47,32600.0,25.2257,25.2257,25.2016,25.2177,32600.0
2008-09-02 11:20:00,31.48,31.48,31.39,31.41,87000.0,25.2257,25.2257,25.1536,25.1696,87000.0
2008-09-02 11:25:00,31.42,31.47,31.41,31.46,88000.0,25.1776,25.2177,25.1696,25.2097,88000.0
2008-09-02 11:30:00,31.46,31.58,31.45,31.56,768600.0,25.2097,25.3058,25.2016,25.2898,768600.0
2008-09-02 11:35:00,31.57,31.6,31.56,31.59,120100.0,25.2978,25.3218,25.2898,25.3138,120100.0
2008-09-02 11:40:00,31.59,31.61,31.58,31.59,43000.0,25.3138,25.3299,25.3058,25.3138,43000.0
2008-09-02 11:45:00,31.58,31.58,31.52,31.53,109600.0,25.3058,25.3058,25.2577,25.2657,109600.0
2008-09-02 11:50:00,31.54,31.55,31.49,31.54,36400.0,25.2738,25.2818,25.2337,25.2738,36400.0
2008-09-02 11:55:00,31.54,31.57,31.5,31.51,57000.0,25.2738,25.2978,25.2417,25.2497,57000.0
2008-09-02 12:00:00,31.5,31.52,31.49,31.52,20100.0,25.2417,25.2577,25.2337,25.2577,20100.0
2008-09-02 12:05:00,31.53,31.53,31.51,31.53,22200.0,25.2657,25.2657,25.2497,25.2657,22200.0
2008-09-02 12:10:00,31.53,31.53,31.49,31.52,10800.0,25.2657,25.2657,25.2337,25.2577,10800.0
2008-09-02 12:15:00,31.52,31.53,31.47,31.5,49200.0,25.2577,25.2657,25.2177,25.2417,49200.0
2008-09-02 12:20:00,31.5,31.52,31.42,31.42,151700.0,25.2417,25.2577,25.1776,25.1776,151700.0
2008-09-02 12:25:00,31.41,31.41,31.31,31.32,21200.0,25.1696,25.1696,25.0895,25.0975,21200.0
2008-09-02 12:30:00,31.32,31.33,31.25,31.27,24700.0,25.0975,25.1055,25.0414,25.0574,24700.0
2008-09-02 12:35:00,31.26,31.31,31.26,31.27,34300.0,25.0494,25.0895,25.0494,25.0574,34300.0
2008-09-02 12:40:00,31.26,31.27,31.23,31.26,51100.0,25.0494,25.0574,25.0253,25.0494,51100.0
2008-09-02 12:45:00,31.26,31.3,31.26,31.29,88800.0,25.0494,25.0814,25.0494,25.0734,88800.0
2008-09-02 12:50:00,31.28,31.34,31.28,31.33,67700.0,25.0654,25.1135,25.0654,25.1055,67700.0
2008-09-02 12:55:00,31.33,31.35,31.32,31.32,30900.0,25.1055,25.1215,25.0975,25.0975,30900.0
2008-09-02 13:00:00,31.31,31.32,31.29,31.3,40900.0,25.0895,25.0975,25.0734,25.0814,40900.0
2008-09-02 13:05:00,31.31,31.34,31.31,31.34,50400.0,25.0895,25.1135,25.0895,25.1135,50400.0
2008-09-02 13:10:00,31.34,31.37,31.33,31.36,36200.0,25.1135,25.1375,25.1055,25.1295,36200.0
2008-09-02 13:15:00,31.36,31.38,31.36,31.37,33900.0,25.1295,25.1455,25.1295,25.1375,33900.0
2008-09-02 13:20:00,31.36,31.37,31.34,31.35,26300.0,25.1295,25.1375,25.1135,25.1215,26300.0
2008-09-02 13:25:00,31.34,31.38,31.34,31.38,36300.0,25.1135,25.1455,25.1135,25.1455,36300.0
2008-09-02 13:30:00,31.4,31.43,31.37,31.43,37600.0,25.1616,25.1856,25.1375,25.1856,37600.0
2008-09-02 13:35:00,31.43,31.45,31.41,31.42,54500.0,25.1856,25.2016,25.1696,25.1776,54500.0
2008-09-02 13:40:00,31.41,31.42,31.31,31.33,47700.0,25.1696,25.1776,25.0895,25.1055,47700.0
2008-09-02 13:45:00,31.33,31.34,31.26,31.26,44900.0,25.1055,25.1135,25.0494,25.0494,44900.0
2008-09-02 13:50:00,31.25,31.25,31.14,31.17,89000.0,25.0414,25.0414,24.9532,24.9773,89000.0
2008-09-02 13:55:00,31.18,31.18,31.15,31.18,91200.0,24.9853,24.9853,24.9612,24.9853,91200.0
2008-09-02 14:00:00,31.18,31.24,31.14,31.21,79000.0,24.9853,25.0334,24.9532,25.0093,79000.0
2008-09-02 14:05:00,31.21,31.22,31.15,31.15,98100.0,25.0093,25.0173,24.9612,24.9612,98100.0
2008-09-02 14:10:00,31.15,31.17,31.1,31.12,107800.0,24.9612,24.9773,24.9212,24.9372,107800.0
2008-09-02 14:15:00,31.13,31.14,31.07,31.08,97800.0,24.9452,24.9532,24.8971,24.9051,97800.0
2008-09-02 14:20:00,31.09,31.12,31.04,31.12,381300.0,24.9132,24.9372,24.8731,24.9372,381300.0
2008-09-02 14:25:00,31.11,31.12,31.04,31.06,125300.0,24.9292,24.9372,24.8731,24.8891,125300.0
2008-09-02 14:30:00,31.06,31.11,31.06,31.1,21500.0,24.8891,24.9292,24.8891,24.9212,21500.0
2008-09-02 14:35:00,31.11,31.11,31.03,31.03,50700.0,24.9292,24.9292,24.8651,24.8651,50700.0
2008-09-02 14:40:00,31.03,31.06,31.03,31.03,39400.0,24.8651,24.8891,24.8651,24.8651,39400.0
2008-09-02 14:45:00,31.03,31.06,31.0,31.04,60500.0,24.8651,24.8891,24.841,24.8731,60500.0
2008-09-02 14:50:00,31.04,31.04,30.95,30.95,60500.0,24.8731,24.8731,24.801,24.801,60500.0
2008-09-02 14:55:00,30.96,30.98,30.93,30.94,344500.0,24.809,24.825,24.785,24.793,344500.0
2008-09-02 15:00:00,30.93,30.95,30.88,30.89,150800.0,24.785,24.801,24.7449,24.7529,150800.0
2008-09-02 15:05:00,30.9,31.0,30.9,30.99,235300.0,24.7609,24.841,24.7609,24.833,235300.0
2008-09-02 15:10:00,30.99,30.99,30.96,30.97,81500.0,24.833,24.833,24.809,24.817,81500.0
2008-09-02 15:15:00,30.98,31.01,30.96,30.98,65600.0,24.825,24.8491,24.809,24.825,65600.0
2008-09-02 15:20:00,30.99,31.01,30.98,31.0,46100.0,24.833,24.8491,24.825,24.841,46100.0
2008-09-02 15:25:00,31.0,31.05,30.99,31.04,90600.0,24.841,24.8811,24.833,24.8731,90600.0
2008-09-02 15:30:00,31.04,31.08,31.03,31.08,49000.0,24.8731,24.9051,24.8651,24.9051,49000.0
2008-09-02 15:35:00,31.08,31.08,31.05,31.06,87400.0,24.9051,24.9051,24.8811,24.8891,87400.0
2008-09-02 15:40:00,31.06,31.08,31.01,31.03,115200.0,24.8891,24.9051,24.8491,24.8651,115200.0
2008-09-02 15:45:00,31.02,31.09,31.0,31.07,161300.0,24.8571,24.9132,24.841,24.8971,161300.0
2008-09-02 15:50:00,31.07,31.09,31.05,31.09,139700.0,24.8971,24.9132,24.8811,24.9132,139700.0
2008-09-02 15:55:00,31.09,31.09,31.06,31.07,220100.0,24.9132,24.9132,24.8891,24.8971,220100.0
2008-09-02 16:00:00,31.06,31.11,31.05,31.11,3900.0,24.8891,24.9292,24.8811,24.9292,3900.0
2008-09-02 16:05:00,31.11,31.11,31.11,31.11,0.0,24.9292,24.9292,24.9292,24.9292,0.0
2008-09-02 16:10:00,31.11,31.11,31.11,31.11,0.0,24.9292,24.9292,24.9292,24.9292,0.0
2008-09-03 09:30:00,31.12,31.12,31.0,31.08,71900.0,24.9372,24.9372,24.841,24.9051,71900.0
2008-09-03 09:35:00,31.04,31.04,30.93,30.95,268900.0,24.8731,24.8731,24.785,24.801,268900.0
2008-09-03 09:40:00,30.92,30.98,30.89,30.96,111600.0,24.7769,24.825,24.7529,24.809,111600.0
2008-09-03 09:45:00,30.95,31.0,30.89,31.0,173100.0,24.801,24.841,24.7529,24.841,173100.0
2008-09-03 09:50:00,31.01,31.11,31.0,31.11,43300.0,24.8491,24.9292,24.841,24.9292,43300.0
2008-09-03 09:55:00,31.11,31.17,31.1,31.15,169200.0,24.9292,24.9773,24.9212,24.9612,169200.0
2008-09-03 10:00:00,31.16,31.25,31.11,31.22,104100.0,24.9693,25.0414,24.9292,25.0173,104100.0
2008-09-03 10:05:00,31.22,31.26,31.11,31.11,56400.0,25.0173,25.0494,24.9292,24.9292,56400.0
2008-09-03 10:10:00,31.1,31.12,31.03,31.12,76900.0,24.9212,24.9372,24.8651,24.9372,76900.0
2008-09-03 10:15:00,31.12,31.12,31.04,31.05,62300.0,24.9372,24.9372,24.8731,24.8811,62300.0
2008-09-03 10:20:00,31.05,31.2,31.03,31.19,44300.0,24.8811,25.0013,24.8651,24.9933,44300.0
2008-09-03 10:25:00,31.19,31.19,31.14,31.14,49400.0,24.9933,24.9933,24.9532,24.9532,49400.0
2008-09-03 10:30:00,31.15,31.2,31.15,31.2,191400.0,24.9612,25.0013,24.9612,25.0013,191400.0
2008-09-03 10:35:00,31.21,31.33,31.21,31.32,79600.0,25.0093,25.1055,25.0093,25.0975,79600.0
2008-09-03 10:40:00,31.32,31.4,31.32,31.35,63700.0,25.0975,25.1616,25.0975,25.1215,63700.0
2008-09-03 10:45:00,31.35,31.35,31.25,31.28,54900.0,25.1215,25.1215,25.0414,25.0654,54900.0
2008-09-03 10:50:00,31.27,31.29,31.22,31.22,36100.0,25.0574,25.0734,25.0173,25.0173,36100.0
2008-09-03 10:55:00,31.23,31.3,31.23,31.28,170100.0,25.0253,25.0814,25.0253,25.0654,170100.0
2008-09-03 11:00:00,31.27,31.37,31.27,31.34,50100.0,25.0574,25.1375,25.0574,25.1135,50100.0
2008-09-03 11:05:00,31.33,31.37,31.29,31.29,54400.0,25.1055,25.1375,25.0734,25.0734,54400.0
2008-09-03 11:10:00,31.29,31.3,31.2,31.2,46600.0,25.0734,25.0814,25.0013,25.0013,46600.0
2008-09-03 11:15:00,31.21,31.22,31.13,31.2,82500.0,25.0093,25.0173,24.9452,25.0013,82500.0
2008-09-03 11:20:00,31.19,31.24,31.18,31.2,68600.0,24.9933,25.0334,24.9853,25.0013,68600.0
2008-09-03 11:25:00,31.21,31.26,31.19,31.19,55200.0,25.0093,25.0494,24.9933,24.9933,55200.0
2008-09-03 11:30:00,31.19,31.21,31.14,31.15,47800.0,24.9933,25.0093,24.9532,24.9612,47800.0
2008-09-03 11:35:00,31.15,31.15,31.04,31.06,339400.0,24.9612,24.9612,24.8731,24.8891,339400.0
2008-09-03 11:40:00,31.06,31.06,31.0,31.02,129300.0,24.8891,24.8891,24.841,24.8571,129300.0
2008-09-03 11:45:00,31.01,31.01,30.98,31.0,24600.0,24.8491,24.8491,24.825,24.841,24600.0
2008-09-03 11:50:00,31.0,31.06,30.99,31.05,38100.0,24.841,24.8891,24.833,24.8811,38100.0
2008-09-03 11:55:00,31.05,31.05,30.93,30.96,96000.0,24.8811,24.8811,24.785,24.809,96000.0
2008-09-03 12:00:00,30.97,30.97,30.88,30.94,355000.0,24.817,24.817,24.7449,24.793,355000.0
2008-09-03 12:05:00,30.95,30.98,30.92,30.93,24700.0,24.801,24.825,24.7769,24.785,24700.0
2008-09-03 12:10:00,30.93,30.99,30.89,30.99,18200.0,24.785,24.833,24.7529,24.833,18200.0
2008-09-03 12:15:00,30.99,31.0,30.95,30.99,21600.0,24.833,24.841,24.801,24.833,21600.0
2008-09-03 12:20:00,30.99,31.01,30.95,31.01,37500.0,24.833,24.8491,24.801,24.8491,37500.0
2008-09-03 12:25:00,31.01,31.04,31.01,31.03,13400.0,24.8491,24.8731,24.8491,24.8651,13400.0
2008-09-03 12:30:00,31.02,31.03,30.95,30.98,14600.0,24.8571,24.8651,24.801,24.825,14600.0
2008-09-03 12:35:00,30.98,31.11,30.98,31.11,55400.0,24.825,24.9292,24.825,24.9292,55400.0
2008-09-03 12:40:00,31.1,31.1,31.04,31.05,13600.0,24.9212,24.9212,24.8731,24.8811,13600.0
2008-09-03 12:45:00,31.05,31.06,31.04,31.04,13500.0,24.8811,24.8891,24.8731,24.8731,13500.0
2008-09-03 12:50:00,31.05,31.08,31.04,31.08,18900.0,24.8811,24.9051,24.8731,24.9051,18900.0
2008-09-03 12:55:00,31.07,31.07,31.03,31.05,18700.0,24.8971,24.8971,24.8651,24.8811,18700.0
2008-09-03 13:00:00,31.06,31.07,31.0,31.07,37200.0,24.8891,24.8971,24.841,24.8971,37200.0
2008-09-03 13:05:00,31.07,31.13,31.06,31.11,24100.0,24.8971,24.9452,24.8891,24.9292,24100.0
2008-09-03 13:10:00,31.11,31.16,31.08,31.16,34200.0,24.9292,24.9693,24.9051,24.9693,34200.0
2008-09-03 13:15:00,31.16,31.16,31.11,31.14,32900.0,24.9693,24.9693,24.9292,24.9532,32900.0
2008-09-03 13:20:00,31.14,31.16,31.13,31.14,61500.0,24.9532,24.9693,24.9452,24.9532,61500.0
2008-09-03 13:25:00,31.13,31.13,31.08,31.11,56200.0,24.9452,24.9452,24.9051,24.9292,56200.0
2008-09-03 13:30:00,31.1,31.13,31.09,31.09,41300.0,24.9212,24.9452,24.9132,24.9132,41300.0
2008-09-03 13:35:00,31.08,31.1,31.08,31.1,9700.0,24.9051,24.9212,24.9051,24.9212,9700.0
2008-09-03 13:40:00,31.1,31.1,31.06,31.1,53200.0,24.9212,24.9212,24.8891,24.9212,53200.0
2008-09-03 13:45:00,31.1,31.18,31.1,31.18,140300.0,24.9212,24.9853,24.9212,24.9853,140300.0
2008-09-03 13:50:00,31.19,31.25,31.17,31.21,56400.0,24.9933,25.0414,24.9773,25.0093,56400.0
2008-09-03 13:55:00,31.21,31.22,31.18,31.19,79100.0,25.0093,25.0173,24.9853,24.9933,79100.0
2008-09-03 14:00:00,31.18,31.27,31.07,31.27,116200.0,24.9853,25.0574,24.8971,25.0574,116200.0
2008-09-03 14:05:00,31.26,31.26,31.15,31.17,97100.0,25.0494,25.0494,24.9612,24.9773,97100.0
2008-09-03 14:10:00,31.17,31.17,31.04,31.1,117000.0,24.9773,24.9773,24.8731,24.9212,117000.0
2008-09-03 14:15:00,31.1,31.13,31.07,31.11,49800.0,24.9212,24.9452,24.8971,24.9292,49800.0
2008-09-03 14:20:00,31.1,31.1,31.03,31.06,199400.0,24.9212,24.9212,24.8651,24.8891,199400.0
2008-09-03 14:25:00,31.06,31.1,31.05,31.09,66400.0,24.8891,24.9212,24.8811,24.9132,66400.0
2008-09-03 14:30:00,31.08,31.13,31.06,31.12,27000.0,24.9051,24.9452,24.8891,24.9372,27000.0
2008-09-03 14:35:00,31.1,31.19,31.1,31.19,31600.0,24.9212,24.9933,24.9212,24.9933,31600.0
2008-09-03 14:40:00,31.18,31.2,31.14,31.17,40500.0,24.9853,25.0013,24.9532,24.9773,40500.0
2008-09-03 14:45:00,31.18,31.19,31.13,31.14,130300.0,24.9853,24.9933,24.9452,24.9532,130300.0
2008-09-03 14:50:00,31.13,31.13,31.07,31.07,55100.0,24.9452,24.9452,24.8971,24.8971,55100.0
2008-09-03 14:55:00,31.08,31.13,31.08,31.13,30000.0,24.9051,24.9452,24.9051,24.9452,30000.0
2008-09-03 15:00:00,31.12,31.17,31.12,31.13,68400.0,24.9372,24.9773,24.9372,24.9452,68400.0
2008-09-03 15:05:00,31.14,31.14,31.1,31.11,417600.0,24.9532,24.9532,24.9212,24.9292,417600.0
2008-09-03 15:10:00,31.1,31.15,31.07,31.15,49400.0,24.9212,24.9612,24.8971,24.9612,49400.0
2008-09-03 15:15:00,31.16,31.16,31.07,31.16,72500.0,24.9693,24.9693,24.8971,24.9693,72500.0
2008-09-03 15:20:00,31.15,31.29,31.13,31.25,175800.0,24.9612,25.0734,24.9452,25.0414,175800.0
2008-09-03 15:25:00,31.25,31.27,31.16,31.17,113900.0,25.0414,25.0574,24.9693,24.9773,113900.0
2008-09-03 15:30:00,31.16,31.21,31.12,31.21,72300.0,24.9693,25.0093,24.9372,25.0093,72300.0
2008-09-03 15:35:00,31.2,31.28,31.2,31.27,127300.0,25.0013,25.0654,25.0013,25.0574,127300.0
2008-09-03 15:40:00,31.27,31.28,31.22,31.23,69900.0,25.0574,25.0654,25.0173,25.0253,69900.0
2008-09-03 15:45:00,31.24,31.27,31.22,31.24,68500.0,25.0334,25.0574,25.0173,25.0334,68500.0
2008-09-03 15:50:00,31.25,31.29,31.23,31.28,99500.0,25.0414,25.0734,25.0253,25.0654,99500.0
2008-09-03 15:55:00,31.29,31.3,31.26,31.26,418300.0,25.0734,25.0814,25.0494,25.0494,418300.0
2008-09-03 16:00:00,31.26,31.28,31.26,31.28,1200.0,25.0494,25.0654,25.0494,25.0654,1200.0
2008-09-03 16:05:00,31.28,31.28,31.28,31.28,0.0,25.0654,25.0654,25.0654,25.0654,0.0
2008-09-03 16:10:00,31.27,31.27,31.27,31.27,600.0,25.0574,25.0574,25.0574,25.0574,600.0
2008-09-04 09:30:00,31.06,31.06,30.85,30.87,38700.0,24.8891,24.8891,24.7208,24.7369,38700.0
2008-09-04 09:35:00,30.88,30.98,30.88,30.95,83000.0,24.7449,24.825,24.7449,24.801,83000.0
2008-09-04 09:40:00,30.96,30.96,30.9,30.93,49800.0,24.809,24.809,24.7609,24.785,49800.0
2008-09-04 09:45:00,30.93,30.94,30.77,30.84,119100.0,24.785,24.793,24.6567,24.7128,119100.0
2008-09-04 09:50:00,30.83,30.89,30.83,30.89,59300.0,24.7048,24.7529,24.7048,24.7529,59300.0
2008-09-04 09:55:00,30.89,30.94,30.88,30.88,73700.0,24.7529,24.793,24.7449,24.7449,73700.0
2008-09-04 10:00:00,30.86,30.95,30.86,30.95,214500.0,24.7289,24.801,24.7289,24.801,214500.0
2008-09-04 10:05:00,30.95,31.02,30.92,30.98,115600.0,24.801,24.8571,24.7769,24.825,115600.0
2008-09-04 10:10:00,30.97,31.02,30.97,30.98,42400.0,24.817,24.8571,24.817,24.825,42400.0
2008-09-04 10:15:00,30.97,31.0,30.94,30.98,37500.0,24.817,24.841,24.793,24.825,37500.0
2008-09-04 10:20:00,31.0,31.02,30.97,31.0,54400.0,24.841,24.8571,24.817,24.841,54400.0
2008-09-04 10:25:00,30.99,30.99,30.96,30.98,102300.0,24.833,24.833,24.809,24.825,102300.0
2008-09-04 10:30:00,30.98,30.98,30.76,30.79,153000.0,24.825,24.825,24.6487,24.6728,153000.0
2008-09-04 10:35:00,30.8,30.84,30.72,30.77,116300.0,24.6808,24.7128,24.6167,24.6567,116300.0
2008-09-04 10:40:00,30.76,30.77,30.64,30.7,178500.0,24.6487,24.6567,24.5526,24.6006,178500.0
2008-09-04 10:45:00,30.7,30.77,30.68,30.7,162400.0,24.6006,24.6567,24.5846,24.6006,162400.0
2008-09-04 10:50:00,30.68,30.79,30.68,30.73,87900.0,24.5846,24.6728,24.5846,24.6247,87900.0
2008-09-04 10:55:00,30.73,30.75,30.68,30.74,174300.0,24.6247,24.6407,24.5846,24.6327,174300.0
2008-09-04 11:00:00,30.73,30.74,30.65,30.69,161300.0,24.6247,24.6327,24.5606,24.5926,161300.0
2008-09-04 11:05:00,30.69,30.7,30.65,30.66,295400.0,24.5926,24.6006,24.5606,24.5686,295400.0
2008-09-04 11:10:00,30.66,30.69,30.62,30.66,47800.0,24.5686,24.5926,24.5365,24.5686,47800.0
2008-09-04 11:15:00,30.65,30.7,30.62,30.7,91500.0,24.5606,24.6006,24.5365,24.6006,91500.0
2008-09-04 11:20:00,30.7,30.74,30.6,30.64,250000.0,24.6006,24.6327,24.5205,24.5526,250000.0
2008-09-04 11:25:00,30.64,30.7,30.64,30.68,60600.0,24.5526,24.6006,24.5526,24.5846,60600.0
2008-09-04 11:30:00,30.68,30.68,30.61,30.63,98200.0,24.5846,24.5846,24.5285,24.5446,98200.0
2008-09-04 11:35:00,30.64,30.65,30.62,30.63,44400.0,24.5526,24.5606,24.5365,24.5446,44400.0
2008-09-04 11:40:00,30.64,30.69,30.63,30.68,59100.0,24.5526,24.5926,24.5446,24.5846,59100.0
2008-09-04 11:45:00,30.68,30.7,30.65,30.69,173800.0,24.5846,24.6006,24.5606,24.5926,173800.0
2008-09-04 11:50:00,30.69,30.74,30.69,30.71,161500.0,24.5926,24.6327,24.5926,24.6087,161500.0
2008-09-04 11:55:00,30.7,30.7,30.61,30.62,107900.0,24.6006,24.6006,24.5285,24.5365,107900.0
2008-09-04 12:00:00,30.62,30.68,30.62,30.65,71000.0,24.5365,24.5846,24.5365,24.5606,71000.0
2008-09-04 12:05:00,30.65,30.71,30.65,30.71,78600.0,24.5606,24.6087,24.5606,24.6087,78600.0
2008-09-04 12:10:00,30.71,30.72,30.64,30.68,53000.0,24.6087,24.6167,24.5526,24.5846,53000.0
2008-09-04 12:15:00,30.67,30.71,30.67,30.69,34600.0,24.5766,24.6087,24.5766,24.5926,34600.0
2008-09-04 12:20:00,30.69,30.74,30.69,30.71,57800.0,24.5926,24.6327,24.5926,24.6087,57800.0
2008-09-04 12:25:00,30.71,30.71,30.67,30.69,41600.0,24.6087,24.6087,24.5766,24.5926,41600.0
2008-09-04 12:30:00,30.69,30.72,30.68,30.71,46800.0,24.5926,24.6167,24.5846,24.6087,46800.0
2008-09-04 12:35:00,30.72,30.74,30.71,30.74,23800.0,24.6167,24.6327,24.6087,24.6327,23800.0
2008-09-04 12:40:00,30.73,30.74,30.69,30.7,44100.0,24.6247,24.6327,24.5926,24.6006,44100.0
2008-09-04 12:45:00,30.7,30.7,30.62,30.62,32900.0,24.6006,24.6006,24.5365,24.5365,32900.0
2008-09-04 12:50:00,30.62,30.63,30.58,30.59,65400.0,24.5365,24.5446,24.5045,24.5125,65400.0
2008-09-04 12:55:00,30.59,30.63,30.59,30.62,130100.0,24.5125,24.5446,24.5125,24.5365,130100.0
2008-09-04 13:00:00,30.62,30.64,30.61,30.62,47500.0,24.5365,24.5526,24.5285,24.5365,47500.0
2008-09-04 13:05:00,30.62,30.62,30.58,30.6,36900.0,24.5365,24.5365,24.5045,24.5205,36900.0
2008-09-04 13:10:00,30.6,30.62,30.57,30.57,73200.0,24.5205,24.5365,24.4965,24.4965,73200.0
2008-09-04 13:15:00,30.58,30.6,30.57,30.59,62400.0,24.5045,24.5205,24.4965,24.5125,62400.0
2008-09-04 13:20:00,30.59,30.59,30.55,30.55,43300.0,24.5125,24.5125,24.4804,24.4804,43300.0
2008-09-04 13:25:00,30.55,30.56,30.49,30.51,42400.0,24.4804,24.4885,24.4324,24.4484,42400.0
2008-09-04 13:30:00,30.51,30.51,30.46,30.48,86600.0,24.4484,24.4484,24.4083,24.4244,86600.0
2008-09-04 13:35:00,30.47,30.5,30.47,30.49,57300.0,24.4163,24.4404,24.4163,24.4324,57300.0
2008-09-04 13:40:00,30.49,30.51,30.48,30.5,13400.0,24.4324,24.4484,24.4244,24.4404,13400.0
2008-09-04 13:45:00,30.51,30.51,30.49,30.51,50500.0,24.4484,24.4484,24.4324,24.4484,50500.0
2008-09-04 13:50:00,30.51,30.51,30.47,30.49,22100.0,24.4484,24.4484,24.4163,24.4324,22100.0
2008-09-04 13:55:00,30.5,30.53,30.48,30.51,26300.0,24.4404,24.4644,24.4244,24.4484,26300.0
2008-09-04 14:00:00,30.52,30.52,30.48,30.5,67900.0,24.4564,24.4564,24.4244,24.4404,67900.0
2008-09-04 14:05:00,30.49,30.49,30.43,30.43,65900.0,24.4324,24.4324,24.3843,24.3843,65900.0
2008-09-04 14:10:00,30.44,30.45,30.35,30.4,65800.0,24.3923,24.4003,24.3202,24.3602,65800.0
2008-09-04 14:15:00,30.39,30.41,30.37,30.38,48400.0,24.3522,24.3683,24.3362,24.3442,48400.0
2008-09-04 14:20:00,30.39,30.42,30.37,30.4,54800.0,24.3522,24.3763,24.3362,24.3602,54800.0
2008-09-04 14:25:00,30.41,30.49,30.41,30.45,125500.0,24.3683,24.4324,24.3683,24.4003,125500.0
2008-09-04 14:30:00,30.45,30.45,30.38,30.39,33400.0,24.4003,24.4003,24.3442,24.3522,33400.0
2008-09-04 14:35:00,30.4,30.43,30.38,30.43,54200.0,24.3602,24.3843,24.3442,24.3843,54200.0
2008-09-04 14:40:00,30.44,30.47,30.41,30.45,59600.0,24.3923,24.4163,24.3683,24.4003,59600.0
2008-09-04 14:45:00,30.45,30.45,30.39,30.4,28800.0,24.4003,24.4003,24.3522,24.3602,28800.0
2008-09-04 14:50:00,30.39,30.4,30.37,30.39,44900.0,24.3522,24.3602,24.3362,24.3522,44900.0
2008-09-04 14:55:00,30.37,30.42,30.37,30.42,96800.0,24.3362,24.3763,24.3362,24.3763,96800.0
2008-09-04 15:00:00,30.42,30.45,30.4,30.42,61300.0,24.3763,24.4003,24.3602,24.3763,61300.0
2008-09-04 15:05:00,30.42,30.46,30.4,30.4,179800.0,24.3763,24.4083,24.3602,24.3602,179800.0
2008-09-04 15:10:00,30.4,30.45,30.39,30.4,110000.0,24.3602,24.4003,24.3522,24.3602,110000.0
2008-09-04 15:15:00,30.41,30.47,30.37,30.37,125100.0,24.3683,24.4163,24.3362,24.3362,125100.0
2008-09-04 15:20:00,30.37,30.37,30.29,30.33,213100.0,24.3362,24.3362,24.2721,24.3042,213100.0
2008-09-04 15:25:00,30.34,30.39,30.32,30.36,133900.0,24.3122,24.3522,24.2961,24.3282,133900.0
2008-09-04 15:30:00,30.36,30.37,30.31,30.37,116800.0,24.3282,24.3362,24.2881,24.3362,116800.0
2008-09-04 15:35:00,30.36,30.37,30.3,30.3,156500.0,24.3282,24.3362,24.2801,24.2801,156500.0
2008-09-04 15:40:00,30.29,30.33,30.23,30.3,158700.0,24.2721,24.3042,24.224,24.2801,158700.0
2008-09-04 15:45:00,30.31,30.33,30.27,30.31,149100.0,24.2881,24.3042,24.2561,24.2881,149100.0
2008-09-04 15:50:00,30.3,30.33,30.28,30.32,183600.0,24.2801,24.3042,24.2641,24.2961,183600.0
2008-09-04 15:55:00,30.31,30.31,30.21,30.22,259000.0,24.2881,24.2881,24.208,24.216,259000.0
2008-09-04 16:00:00,30.22,30.23,30.21,30.21,6200.0,24.216,24.224,24.208,24.208,6200.0
2008-09-04 16:05:00,30.21,30.21,30.21,30.21,0.0,24.208,24.208,24.208,24.208,0.0
2008-09-04 16:10:00,30.21,30.21,30.21,30.21,0.0,24.208,24.208,24.208,24.208,0.0
2008-09-05 09:30:00,30.02,30.24,29.93,30.02,242600.0,24.0557,24.232,23.9836,24.0557,242600.0
2008-09-05 09:35:00,30.02,30.04,29.92,29.94,95100.0,24.0557,24.0718,23.9756,23.9916,95100.0
2008-09-05 09:40:00,29.94,30.07,29.89,30.07,62700.0,23.9916,24.0958,23.9516,24.0958,62700.0
2008-09-05 09:45:00,30.09,30.18,30.06,30.06,109700.0,24.1118,24.184,24.0878,24.0878,109700.0
2008-09-05 09:50:00,30.06,30.1,29.94,30.01,101700.0,24.0878,24.1199,23.9916,24.0477,101700.0
2008-09-05 09:55:00,30.02,30.03,29.94,29.96,70500.0,24.0557,24.0638,23.9916,24.0077,70500.0
2008-09-05 10:00:00,29.95,30.02,29.88,29.97,225000.0,23.9997,24.0557,23.9436,24.0157,225000.0
2008-09-05 10:05:00,29.98,29.98,29.85,29.91,92000.0,24.0237,24.0237,23.9195,23.9676,92000.0
2008-09-05 10:10:00,29.9,29.9,29.8,29.83,117300.0,23.9596,23.9596,23.8795,23.9035,117300.0
2008-09-05 10:15:00,29.83,29.88,29.81,29.84,67000.0,23.9035,23.9436,23.8875,23.9115,67000.0
2008-09-05 10:20:00,29.85,29.93,29.83,29.83,81500.0,23.9195,23.9836,23.9035,23.9035,81500.0
2008-09-05 10:25:00,29.84,29.89,29.82,29.83,98600.0,23.9115,23.9516,23.8955,23.9035,98600.0
2008-09-05 10:30:00,29.82,29.87,29.81,29.83,88300.0,23.8955,23.9355,23.8875,23.9035,88300.0
2008-09-05 10:35:00,29.83,29.9,29.83,29.87,286900.0,23.9035,23.9596,23.9035,23.9355,286900.0
2008-09-05 10:40:00,29.87,29.88,29.84,29.88,56000.0,23.9355,23.9436,23.9115,23.9436,56000.0
2008-09-05 10:45:00,29.88,29.9,29.78,29.81,115300.0,23.9436,23.9596,23.8634,23.8875,115300.0
2008-09-05 10:50:00,29.81,29.83,29.76,29.8,126600.0,23.8875,23.9035,23.8474,23.8795,126600.0
2008-09-05 10:55:00,29.79,29.79,29.68,29.7,81100.0,23.8714,23.8714,23.7833,23.7993,81100.0
2008-09-05 11:00:00,29.7,29.73,29.66,29.71,166800.0,23.7993,23.8234,23.7673,23.8073,166800.0
2008-09-05 11:05:00,29.71,29.76,29.71,29.72,60300.0,23.8073,23.8474,23.8073,23.8153,60300.0
2008-09-05 11:10:00,29.71,29.72,29.62,29.63,51400.0,23.8073,23.8153,23.7352,23.7432,51400.0
2008-09-05 11:15:00,29.64,29.67,29.6,29.6,229800.0,23.7512,23.7753,23.7192,23.7192,229800.0
2008-09-05 11:20:00,29.6,29.67,29.6,29.67,64300.0,23.7192,23.7753,23.7192,23.7753,64300.0
2008-09-05 11:25:00,29.68,29.79,29.68,29.78,51500.0,23.7833,23.8714,23.7833,23.8634,51500.0
2008-09-05 11:30:00,29.78,29.78,29.75,29.75,25300.0,23.8634,23.8634,23.8394,23.8394,25300.0
2008-09-05 11:35:00,29.76,29.84,29.76,29.82,52800.0,23.8474,23.9115,23.8474,23.8955,52800.0
2008-09-05 11:40:00,29.82,29.89,29.82,29.87,157300.0,23.8955,23.9516,23.8955,23.9355,157300.0
2008-09-05 11:45:00,29.88,29.94,29.86,29.93,27300.0,23.9436,23.9916,23.9275,23.9836,27300.0
2008-09-05 11:50:00,29.94,30.05,29.93,30.04,117000.0,23.9916,24.0798,23.9836,24.0718,117000.0
2008-09-05 11:55:00,30.05,30.12,30.0,30.01,170000.0,24.0798,24.1359,24.0397,24.0477,170000.0
2008-09-05 12:00:00,30.01,30.05,29.97,29.97,64600.0,24.0477,24.0798,24.0157,24.0157,64600.0
2008-09-05 12:05:00,29.97,30.02,29.97,30.0,43900.0,24.0157,24.0557,24.0157,24.0397,43900.0
2008-09-05 12:10:00,30.01,30.02,29.91,29.94,212700.0,24.0477,24.0557,23.9676,23.9916,212700.0
2008-09-05 12:15:00,29.95,29.97,29.92,29.94,26400.0,23.9997,24.0157,23.9756,23.9916,26400.0
2008-09-05 12:20:00,29.95,29.97,29.93,29.95,43300.0,23.9997,24.0157,23.9836,23.9997,43300.0
2008-09-05 12:25:00,29.95,30.05,29.95,30.05,80700.0,23.9997,24.0798,23.9997,24.0798,80700.0
2008-09-05 12:30:00,30.05,30.12,30.03,30.03,150100.0,24.0798,24.1359,24.0638,24.0638,150100.0
2008-09-05 12:35:00,30.03,30.11,30.03,30.08,62300.0,24.0638,24.1279,24.0638,24.1038,62300.0
2008-09-05 12:40:00,30.08,30.08,30.02,30.07,75900.0,24.1038,24.1038,24.0557,24.0958,75900.0
2008-09-05 12:45:00,30.07,30.16,30.05,30.13,377300.0,24.0958,24.1679,24.0798,24.1439,377300.0
2008-09-05 12:50:00,30.13,30.17,30.07,30.12,85400.0,24.1439,24.1759,24.0958,24.1359,85400.0
2008-09-05 12:55:00,30.12,30.13,30.05,30.08,113300.0,24.1359,24.1439,24.0798,24.1038,113300.0
2008-09-05 13:00:00,30.07,30.09,30.06,30.06,62200.0,24.0958,24.1118,24.0878,24.0878,62200.0
2008-09-05 13:05:00,30.07,30.16,30.07,30.12,84100.0,24.0958,24.1679,24.0958,24.1359,84100.0
2008-09-05 13:10:00,30.12,30.17,30.12,30.16,80600.0,24.1359,24.1759,24.1359,24.1679,80600.0
2008-09-05 13:15:00,30.17,30.22,30.16,30.18,95600.0,24.1759,24.216,24.1679,24.184,95600.0
2008-09-05 13:20:00,30.17,30.18,30.14,30.17,358100.0,24.1759,24.184,24.1519,24.1759,358100.0
2008-09-05 13:25:00,30.17,30.19,30.17,30.18,63100.0,24.1759,24.192,24.1759,24.184,63100.0
2008-09-05 13:30:00,30.17,30.21,30.15,30.2,226400.0,24.1759,24.208,24.1599,24.2,226400.0
2008-09-05 13:35:00,30.19,30.2,30.05,30.05,113900.0,24.192,24.2,24.0798,24.0798,113900.0
2008-09-05 13:40:00,30.05,30.13,30.05,30.13,99300.0,24.0798,24.1439,24.0798,24.1439,99300.0
2008-09-05 13:45:00,30.13,30.13,30.05,30.07,97200.0,24.1439,24.1439,24.0798,24.0958,97200.0
2008-09-05 13:50:00,30.06,30.08,30.04,30.06,74900.0,24.0878,24.1038,24.0718,24.0878,74900.0
2008-09-05 13:55:00,30.07,30.14,30.07,30.14,84800.0,24.0958,24.1519,24.0958,24.1519,84800.0
2008-09-05 14:00:00,30.14,30.15,30.01,30.06,67600.0,24.1519,24.1599,24.0477,24.0878,67600.0
2008-09-05 14:05:00,30.06,30.1,30.05,30.08,53600.0,24.0878,24.1199,24.0798,24.1038,53600.0
2008-09-05 14:10:00,30.08,30.11,30.01,30.11,52000.0,24.1038,24.1279,24.0477,24.1279,52000.0
2008-09-05 14:15:00,30.11,30.13,30.06,30.13,150900.0,24.1279,24.1439,24.0878,24.1439,150900.0
2008-09-05 14:20:00,30.14,30.2,30.13,30.14,99300.0,24.1519,24.2,24.1439,24.1519,99300.0
2008-09-05 14:25:00,30.14,30.17,30.14,30.17,37800.0,24.1519,24.1759,24.1519,24.1759,37800.0
2008-09-05 14:30:00,30.17,30.2,30.13,30.17,73300.0,24.1759,24.2,24.1439,24.1759,73300.0
2008-09-05 14:35:00,30.17,30.21,30.15,30.16,54700.0,24.1759,24.208,24.1599,24.1679,54700.0
2008-09-05 14:40:00,30.16,30.21,30.15,30.21,44600.0,24.1679,24.208,24.1599,24.208,44600.0
2008-09-05 14:45:00,30.21,30.22,30.17,30.21,56000.0,24.208,24.216,24.1759,24.208,56000.0
2008-09-05 14:50:00,30.22,30.25,30.2,30.24,60200.0,24.216,24.2401,24.2,24.232,60200.0
2008-09-05 14:55:00,30.25,30.33,30.24,30.28,41400.0,24.2401,24.3042,24.232,24.2641,41400.0
2008-09-05 15:00:00,30.27,30.29,30.22,30.24,86200.0,24.2561,24.2721,24.216,24.232,86200.0
2008-09-05 15:05:00,30.25,30.26,30.21,30.21,106800.0,24.2401,24.2481,24.208,24.208,106800.0
2008-09-05 15:10:00,30.21,30.21,30.17,30.19,118700.0,24.208,24.208,24.1759,24.192,118700.0
2008-09-05 15:15:00,30.18,30.25,30.18,30.24,68600.0,24.184,24.2401,24.184,24.232,68600.0
2008-09-05 15:20:00,30.23,30.23,30.18,30.21,82100.0,24.224,24.224,24.184,24.208,82100.0
2008-09-05 15:25:00,30.21,30.25,30.2,30.24,61000.0,24.208,24.2401,24.2,24.232,61000.0
2008-09-05 15:30:00,30.24,30.25,30.21,30.24,71800.0,24.232,24.2401,24.208,24.232,71800.0
2008-09-05 15:35:00,30.25,30.28,30.24,30.28,73600.0,24.2401,24.2641,24.232,24.2641,73600.0
2008-09-05 15:40:00,30.28,30.31,30.23,30.29,77700.0,24.2641,24.2881,24.224,24.2721,77700.0
2008-09-05 15:45:00,30.3,30.35,30.29,30.32,148700.0,24.2801,24.3202,24.2721,24.2961,148700.0
2008-09-05 15:50:00,30.31,30.4,30.31,30.36,132100.0,24.2881,24.3602,24.2881,24.3282,132100.0
2008-09-05 15:55:00,30.36,30.36,30.28,30.28,97100.0,24.3282,24.3282,24.2641,24.2641,97100.0
2008-09-05 16:00:00,30.28,30.28,30.17,30.17,500100.0,24.2641,24.2641,24.1759,24.1759,500100.0
2008-09-05 16:05:00,30.17,30.17,30.17,30.17,0.0,24.1759,24.1759,24.1759,24.1759,0.0
2008-09-05 16:10:00,30.22,30.23,30.22,30.23,1300.0,24.216,24.224,24.216,24.224,1300.0
2008-09-08 09:30:00,31.17,31.48,31.17,31.36,46100.0,24.9773,25.2257,24.9773,25.1295,46100.0
2008-09-08 09:35:00,31.39,31.42,31.3,31.35,331500.0,25.1536,25.1776,25.0814,25.1215,331500.0
2008-09-08 09:40:00,31.37,31.37,31.25,31.28,490100.0,25.1375,25.1375,25.0414,25.0654,490100.0
2008-09-08 09:45:00,31.3,31.39,31.28,31.36,174600.0,25.0814,25.1536,25.0654,25.1295,174600.0
2008-09-08 09:50:00,31.36,31.36,31.24,31.25,323000.0,25.1295,25.1295,25.0334,25.0414,323000.0
2008-09-08 09:55:00,31.25,31.34,31.22,31.22,181000.0,25.0414,25.1135,25.0173,25.0173,181000.0
2008-09-08 10:00:00,31.21,31.22,31.12,31.2,220400.0,25.0093,25.0173,24.9372,25.0013,220400.0
2008-09-08 10:05:00,31.21,31.25,31.18,31.24,258700.0,25.0093,25.0414,24.9853,25.0334,258700.0
2008-09-08 10:10:00,31.24,31.25,31.19,31.2,69600.0,25.0334,25.0414,24.9933,25.0013,69600.0
2008-09-08 10:15:00,31.21,31.22,31.15,31.18,30600.0,25.0093,25.0173,24.9612,24.9853,30600.0
2008-09-08 10:20:00,31.2,31.25,31.16,31.22,90700.0,25.0013,25.0414,24.9693,25.0173,90700.0
2008-09-08 10:25:00,31.22,31.24,31.19,31.21,46900.0,25.0173,25.0334,24.9933,25.0093,46900.0
2008-09-08 10:30:00,31.23,31.29,31.23,31.25,54000.0,25.0253,25.0734,25.0253,25.0414,54000.0
2008-09-08 10:35:00,31.24,31.34,31.23,31.34,178300.0,25.0334,25.1135,25.0253,25.1135,178300.0
2008-09-08 10:40:00,31.34,31.39,31.34,31.34,104700.0,25.1135,25.1536,25.1135,25.1135,104700.0
2008-09-08 10:45:00,31.34,31.35,31.31,31.33,75600.0,25.1135,25.1215,25.0895,25.1055,75600.0
2008-09-08 10:50:00,31.32,31.32,31.14,31.16,79200.0,25.0975,25.0975,24.9532,24.9693,79200.0
2008-09-08 10:55:00,31.17,31.26,31.06,31.06,114900.0,24.9773,25.0494,24.8891,24.8891,114900.0
2008-09-08 11:00:00,31.05,31.1,30.87,31.07,361600.0,24.8811,24.9212,24.7369,24.8971,361600.0
2008-09-08 11:05:00,31.06,31.18,31.03,31.07,124600.0,24.8891,24.9853,24.8651,24.8971,124600.0
2008-09-08 11:10:00,31.07,31.24,31.07,31.23,146900.0,24.8971,25.0334,24.8971,25.0253,146900.0
2008-09-08 11:15:00,31.22,31.22,31.13,31.13,126800.0,25.0173,25.0173,24.9452,24.9452,126800.0
2008-09-08 11:20:00,31.13,31.2,31.12,31.17,114700.0,24.9452,25.0013,24.9372,24.9773,114700.0
2008-09-08 11:25:00,31.18,31.2,31.03,31.06,73800.0,24.9853,25.0013,24.8651,24.8891,73800.0
2008-09-08 11:30:00,31.07,31.17,31.07,31.11,93000.0,24.8971,24.9773,24.8971,24.9292,93000.0
2008-09-08 11:35:00,31.11,31.23,31.11,31.19,57300.0,24.9292,25.0253,24.9292,24.9933,57300.0
2008-09-08 11:40:00,31.2,31.22,31.08,31.12,96400.0,25.0013,25.0173,24.9051,24.9372,96400.0
2008-09-08 11:45:00,31.13,31.19,31.08,31.12,120500.0,24.9452,24.9933,24.9051,24.9372,120500.0
2008-09-08 11:50:00,31.11,31.18,31.08,31.08,90000.0,24.9292,24.9853,24.9051,24.9051,90000.0
2008-09-08 11:55:00,31.08,31.09,30.99,31.08,122000.0,24.9051,24.9132,24.833,24.9051,122000.0
2008-09-08 12:00:00,31.11,31.12,31.03,31.03,389400.0,24.9292,24.9372,24.8651,24.8651,389400.0
2008-09-08 12:05:00,31.03,31.05,30.95,30.98,94700.0,24.8651,24.8811,24.801,24.825,94700.0
2008-09-08 12:10:00,30.97,30.97,30.86,30.94,88700.0,24.817,24.817,24.7289,24.793,88700.0
2008-09-08 12:15:00,30.94,31.06,30.94,31.06,32900.0,24.793,24.8891,24.793,24.8891,32900.0
2008-09-08 12:20:00,31.06,31.08,31.03,31.03,99500.0,24.8891,24.9051,24.8651,24.8651,99500.0
2008-09-08 12:25:00,31.04,31.12,31.04,31.08,54800.0,24.8731,24.9372,24.8731,24.9051,54800.0
2008-09-08 12:30:00,31.08,31.2,31.08,31.18,130300.0,24.9051,25.0013,24.9051,24.9853,130300.0
2008-09-08 12:35:00,31.16,31.18,31.13,31.15,114000.0,24.9693,24.9853,24.9452,24.9612,114000.0
2008-09-08 12:40:00,31.17,31.21,31.15,31.15,66100.0,24.9773,25.0093,24.9612,24.9612,66100.0
2008-09-08 12:45:00,31.15,31.22,31.15,31.15,45900.0,24.9612,25.0173,24.9612,24.9612,45900.0
2008-09-08 12:50:00,31.15,31.21,31.14,31.21,48100.0,24.9612,25.0093,24.9532,25.0093,48100.0
2008-09-08 12:55:00,31.22,31.25,31.21,31.23,44500.0,25.0173,25.0414,25.0093,25.0253,44500.0
2008-09-08 13:00:00,31.23,31.26,31.19,31.19,66300.0,25.0253,25.0494,24.9933,24.9933,66300.0
2008-09-08 13:05:00,31.18,31.19,31.08,31.08,120600.0,24.9853,24.9933,24.9051,24.9051,120600.0
2008-09-08 13:10:00,31.08,31.21,31.08,31.2,219700.0,24.9051,25.0093,24.9051,25.0013,219700.0
2008-09-08 13:15:00,31.19,31.2,31.13,31.19,50000.0,24.9933,25.0013,24.9452,24.9933,50000.0
2008-09-08 13:20:00,31.18,31.22,31.15,31.2,65200.0,24.9853,25.0173,24.9612,25.0013,65200.0
2008-09-08 13:25:00,31.2,31.2,31.13,31.15,33100.0,25.0013,25.0013,24.9452,24.9612,33100.0
2008-09-08 13:30:00,31.14,31.18,31.07,31.1,67300.0,24.9532,24.9853,24.8971,24.9212,67300.0
2008-09-08 13:35:00,31.1,31.15,31.06,31.07,37400.0,24.9212,24.9612,24.8891,24.8971,37400.0
2008-09-08 13:40:00,31.06,31.1,31.01,31.08,167800.0,24.8891,24.9212,24.8491,24.9051,167800.0
2008-09-08 13:45:00,31.08,31.12,31.04,31.04,153400.0,24.9051,24.9372,24.8731,24.8731,153400.0
2008-09-08 13:50:00,31.03,31.03,30.97,30.99,88600.0,24.8651,24.8651,24.817,24.833,88600.0
2008-09-08 13:55:00,31.0,31.04,30.96,30.97,99300.0,24.841,24.8731,24.809,24.817,99300.0
2008-09-08 14:00:00,30.97,31.13,30.92,31.09,364700.0,24.817,24.9452,24.7769,24.9132,364700.0
2008-09-08 14:05:00,31.09,31.1,31.03,31.08,129900.0,24.9132,24.9212,24.8651,24.9051,129900.0
2008-09-08 14:10:00,31.09,31.11,31.02,31.1,425400.0,24.9132,24.9292,24.8571,24.9212,425400.0
2008-09-08 14:15:00,31.1,31.11,31.04,31.06,59600.0,24.9212,24.9292,24.8731,24.8891,59600.0
2008-09-08 14:20:00,31.06,31.14,31.02,31.12,99200.0,24.8891,24.9532,24.8571,24.9372,99200.0
2008-09-08 14:25:00,31.11,31.13,31.08,31.12,59800.0,24.9292,24.9452,24.9051,24.9372,59800.0
2008-09-08 14:30:00,31.14,31.17,31.11,31.14,83500.0,24.9532,24.9773,24.9292,24.9532,83500.0
2008-09-08 14:35:00,31.15,31.2,31.13,31.19,40400.0,24.9612,25.0013,24.9452,24.9933,40400.0
2008-09-08 14:40:00,31.19,31.19,31.14,31.17,28500.0,24.9933,24.9933,24.9532,24.9773,28500.0
2008-09-08 14:45:00,31.17,31.22,31.13,31.14,74200.0,24.9773,25.0173,24.9452,24.9532,74200.0
2008-09-08 14:50:00,31.14,31.21,31.14,31.21,28900.0,24.9532,25.0093,24.9532,25.0093,28900.0
2008-09-08 14:55:00,31.21,31.21,31.16,31.2,90600.0,25.0093,25.0093,24.9693,25.0013,90600.0
2008-09-08 15:00:00,31.19,31.22,31.17,31.19,63100.0,24.9933,25.0173,24.9773,24.9933,63100.0
2008-09-08 15:05:00,31.2,31.2,31.11,31.13,88000.0,25.0013,25.0013,24.9292,24.9452,88000.0
2008-09-08 15:10:00,31.12,31.23,31.11,31.22,88600.0,24.9372,25.0253,24.9292,25.0173,88600.0
2008-09-08 15:15:00,31.22,31.3,31.21,31.28,361600.0,25.0173,25.0814,25.0093,25.0654,361600.0
2008-09-08 15:20:00,31.29,31.39,31.28,31.38,151500.0,25.0734,25.1536,25.0654,25.1455,151500.0
2008-09-08 15:25:00,31.38,31.43,31.38,31.42,344100.0,25.1455,25.1856,25.1455,25.1776,344100.0
2008-09-08 15:30:00,31.42,31.53,31.42,31.52,224600.0,25.1776,25.2657,25.1776,25.2577,224600.0
2008-09-08 15:35:00,31.52,31.56,31.5,31.54,88200.0,25.2577,25.2898,25.2417,25.2738,88200.0
2008-09-08 15:40:00,31.55,31.58,31.48,31.53,117900.0,25.2818,25.3058,25.2257,25.2657,117900.0
2008-09-08 15:45:00,31.54,31.57,31.49,31.53,266800.0,25.2738,25.2978,25.2337,25.2657,266800.0
2008-09-08 15:50:00,31.53,31.54,31.49,31.5,127600.0,25.2657,25.2738,25.2337,25.2417,127600.0
2008-09-08 15:55:00,31.5,31.57,31.49,31.56,283700.0,25.2417,25.2978,25.2337,25.2898,283700.0
2008-09-08 16:00:00,31.54,31.56,31.54,31.56,6500.0,25.2738,25.2898,25.2738,25.2898,6500.0
2008-09-08 16:05:00,31.57,31.65,31.57,31.65,300.0,25.2978,25.3619,25.2978,25.3619,300.0
2008-09-08 16:10:00,31.65,31.65,31.65,31.65,0.0,25.3619,25.3619,25.3619,25.3619,0.0
2008-09-09 09:30:00,31.75,31.75,31.54,31.57,54800.0,25.442,25.442,25.2738,25.2978,54800.0
2008-09-09 09:35:00,31.57,31.62,31.53,31.6,38000.0,25.2978,25.3379,25.2657,25.3218,38000.0
2008-09-09 09:40:00,31.6,31.85,31.59,31.79,435400.0,25.3218,25.5222,25.3138,25.4741,435400.0
2008-09-09 09:45:00,31.79,31.83,31.73,31.8,159300.0,25.4741,25.5061,25.426,25.4821,159300.0
2008-09-09 09:50:00,31.8,31.89,31.75,31.88,236800.0,25.4821,25.5542,25.442,25.5462,236800.0
2008-09-09 09:55:00,31.89,31.95,31.88,31.93,295500.0,25.5542,25.6023,25.5462,25.5863,295500.0
2008-09-09 10:00:00,31.93,31.94,31.83,31.88,219600.0,25.5863,25.5943,25.5061,25.5462,219600.0
2008-09-09 10:05:00,31.88,31.91,31.75,31.85,660000.0,25.5462,25.5702,25.442,25.5222,660000.0
2008-09-09 10:10:00,31.86,31.87,31.8,31.85,93300.0,25.5302,25.5382,25.4821,25.5222,93300.0
2008-09-09 10:15:00,31.84,31.89,31.79,31.79,158600.0,25.5142,25.5542,25.4741,25.4741,158600.0
2008-09-09 10:20:00,31.79,31.86,31.79,31.83,437900.0,25.4741,25.5302,25.4741,25.5061,437900.0
2008-09-09 10:25:00,31.84,31.86,31.73,31.75,278100.0,25.5142,25.5302,25.426,25.442,278100.0
2008-09-09 10:30:00,31.75,31.76,31.7,31.73,144300.0,25.442,25.45,25.402,25.426,144300.0
2008-09-09 10:35:00,31.73,31.74,31.67,31.7,146400.0,25.426,25.434,25.3779,25.402,146400.0
2008-09-09 10:40:00,31.71,31.74,31.68,31.7,177500.0,25.41,25.434,25.3859,25.402,177500.0
2008-09-09 10:45:00,31.71,31.73,31.58,31.59,146100.0,25.41,25.426,25.3058,25.3138,146100.0
2008-09-09 10:50:00,31.59,31.59,31.49,31.5,113200.0,25.3138,25.3138,25.2337,25.2417,113200.0
2008-09-09 10:55:00,31.5,31.51,31.37,31.43,124600.0,25.2417,25.2497,25.1375,25.1856,124600.0
2008-09-09 11:00:00,31.42,31.5,31.4,31.5,221700.0,25.1776,25.2417,25.1616,25.2417,221700.0
2008-09-09 11:05:00,31.5,31.5,31.45,31.46,98200.0,25.2417,25.2417,25.2016,25.2097,98200.0
2008-09-09 11:10:00,31.45,31.46,31.32,31.32,175200.0,25.2016,25.2097,25.0975,25.0975,175200.0
2008-09-09 11:15:00,31.32,31.35,31.27,31.35,172200.0,25.0975,25.1215,25.0574,25.1215,172200.0
2008-09-09 11:20:00,31.36,31.45,31.36,31.41,140600.0,25.1295,25.2016,25.1295,25.1696,140600.0
2008-09-09 11:25:00,31.41,31.47,31.4,31.47,59700.0,25.1696,25.2177,25.1616,25.2177,59700.0
2008-09-09 11:30:00,31.46,31.46,31.41,31.43,86700.0,25.2097,25.2097,25.1696,25.1856,86700.0
2008-09-09 11:35:00,31.44,31.52,31.43,31.48,49700.0,25.1936,25.2577,25.1856,25.2257,49700.0
2008-09-09 11:40:00,31.49,31.49,31.45,31.48,26200.0,25.2337,25.2337,25.2016,25.2257,26200.0
2008-09-09 11:45:00,31.48,31.52,31.47,31.5,54900.0,25.2257,25.2577,25.2177,25.2417,54900.0
2008-09-09 11:50:00,31.51,31.52,31.46,31.51,47500.0,25.2497,25.2577,25.2097,25.2497,47500.0
2008-09-09 11:55:00,31.51,31.51,31.4,31.4,34400.0,25.2497,25.2497,25.1616,25.1616,34400.0
2008-09-09 12:00:00,31.39,31.39,31.34,31.36,27800.0,25.1536,25.1536,25.1135,25.1295,27800.0
2008-09-09 12:05:00,31.36,31.37,31.33,31.34,36700.0,25.1295,25.1375,25.1055,25.1135,36700.0
2008-09-09 12:10:00,31.35,31.39,31.3,31.32,60600.0,25.1215,25.1536,25.0814,25.0975,60600.0
2008-09-09 12:15:00,31.32,31.36,31.3,31.34,69900.0,25.0975,25.1295,25.0814,25.1135,69900.0
2008-09-09 12:20:00,31.35,31.44,31.35,31.41,66200.0,25.1215,25.1936,25.1215,25.1696,66200.0
2008-09-09 12:25:00,31.42,31.45,31.37,31.37,54300.0,25.1776,25.2016,25.1375,25.1375,54300.0
2008-09-09 12:30:00,31.36,31.4,31.32,31.38,39500.0,25.1295,25.1616,25.0975,25.1455,39500.0
2008-09-09 12:35:00,31.37,31.42,31.36,31.37,56900.0,25.1375,25.1776,25.1295,25.1375,56900.0
2008-09-09 12:40:00,31.36,31.38,31.3,31.38,51900.0,25.1295,25.1455,25.0814,25.1455,51900.0
2008-09-09 12:45:00,31.37,31.42,31.37,31.4,37000.0,25.1375,25.1776,25.1375,25.1616,37000.0
2008-09-09 12:50:00,31.4,31.42,31.35,31.36,54700.0,25.1616,25.1776,25.1215,25.1295,54700.0
2008-09-09 12:55:00,31.37,31.39,31.34,31.36,47100.0,25.1375,25.1536,25.1135,25.1295,47100.0
2008-09-09 13:00:00,31.36,31.45,31.33,31.44,90000.0,25.1295,25.2016,25.1055,25.1936,90000.0
2008-09-09 13:05:00,31.43,31.44,31.39,31.41,49300.0,25.1856,25.1936,25.1536,25.1696,49300.0
2008-09-09 13:10:00,31.4,31.43,31.34,31.41,68800.0,25.1616,25.1856,25.1135,25.1696,68800.0
2008-09-09 13:15:00,31.4,31.45,31.4,31.43,84800.0,25.1616,25.2016,25.1616,25.1856,84800.0
2008-09-09 13:20:00,31.45,31.46,31.4,31.4,71200.0,25.2016,25.2097,25.1616,25.1616,71200.0
2008-09-09 13:25:00,31.38,31.38,31.3,31.3,68100.0,25.1455,25.1455,25.0814,25.0814,68100.0
2008-09-09 13:30:00,31.3,31.33,31.24,31.32,76800.0,25.0814,25.1055,25.0334,25.0975,76800.0
2008-09-09 13:35:00,31.32,31.32,31.25,31.3,67500.0,25.0975,25.0975,25.0414,25.0814,67500.0
2008-09-09 13:40:00,31.3,31.33,31.25,31.3,74900.0,25.0814,25.1055,25.0414,25.0814,74900.0
2008-09-09 13:45:00,31.3,31.3,31.18,31.18,107100.0,25.0814,25.0814,24.9853,24.9853,107100.0
2008-09-09 13:50:00,31.18,31.23,31.18,31.2,44000.0,24.9853,25.0253,24.9853,25.0013,44000.0
2008-09-09 13:55:00,31.19,31.22,31.18,31.19,45500.0,24.9933,25.0173,24.9853,24.9933,45500.0
2008-09-09 14:00:00,31.19,31.22,31.17,31.21,104100.0,24.9933,25.0173,24.9773,25.0093,104100.0
2008-09-09 14:05:00,31.21,31.21,31.14,31.17,69400.0,25.0093,25.0093,24.9532,24.9773,69400.0
2008-09-09 14:10:00,31.16,31.17,31.11,31.13,98800.0,24.9693,24.9773,24.9292,24.9452,98800.0
2008-09-09 14:15:00,31.13,31.14,31.04,31.06,56300.0,24.9452,24.9532,24.8731,24.8891,56300.0
2008-09-09 14:20:00,31.06,31.1,31.02,31.09,59000.0,24.8891,24.9212,24.8571,24.9132,59000.0
2008-09-09 14:25:00,31.09,31.19,31.09,31.15,53300.0,24.9132,24.9933,24.9132,24.9612,53300.0
2008-09-09 14:30:00,31.15,31.15,31.01,31.01,50300.0,24.9612,24.9612,24.8491,24.8491,50300.0
2008-09-09 14:35:00,31.0,31.08,30.99,31.05,117000.0,24.841,24.9051,24.833,24.8811,117000.0
2008-09-09 14:40:00,31.06,31.09,31.03,31.06,98800.0,24.8891,24.9132,24.8651,24.8891,98800.0
2008-09-09 14:45:00,31.06,31.12,30.98,31.12,87300.0,24.8891,24.9372,24.825,24.9372,87300.0
2008-09-09 14:50:00,31.12,31.12,31.05,31.05,58500.0,24.9372,24.9372,24.8811,24.8811,58500.0
2008-09-09 14:55:00,31.05,31.07,30.97,31.01,87500.0,24.8811,24.8971,24.817,24.8491,87500.0
2008-09-09 15:00:00,31.01,31.02,30.94,30.96,131300.0,24.8491,24.8571,24.793,24.809,131300.0
2008-09-09 15:05:00,30.95,31.02,30.94,30.99,156100.0,24.801,24.8571,24.793,24.833,156100.0
2008-09-09 15:10:00,31.0,31.04,30.97,31.0,51300.0,24.841,24.8731,24.817,24.841,51300.0
2008-09-09 15:15:00,31.0,31.03,30.94,30.94,158500.0,24.841,24.8651,24.793,24.793,158500.0
2008-09-09 15:20:00,30.93,31.01,30.92,30.99,160500.0,24.785,24.8491,24.7769,24.833,160500.0
2008-09-09 15:25:00,30.99,31.05,30.98,31.04,149200.0,24.833,24.8811,24.825,24.8731,149200.0
2008-09-09 15:30:00,31.05,31.09,31.0,31.02,316500.0,24.8811,24.9132,24.841,24.8571,316500.0
2008-09-09 15:35:00,31.02,31.02,30.95,30.99,262100.0,24.8571,24.8571,24.801,24.833,262100.0
2008-09-09 15:40:00,30.99,30.99,30.85,30.87,97600.0,24.833,24.833,24.7208,24.7369,97600.0
2008-09-09 15:45:00,30.87,30.9,30.82,30.82,334100.0,24.7369,24.7609,24.6968,24.6968,334100.0
2008-09-09 15:50:00,30.82,30.83,30.79,30.81,145400.0,24.6968,24.7048,24.6728,24.6888,145400.0
2008-09-09 15:55:00,30.81,30.84,30.75,30.75,444100.0,24.6888,24.7128,24.6407,24.6407,444100.0
2008-09-09 16:00:00,30.8,30.81,30.73,30.81,22800.0,24.6808,24.6888,24.6247,24.6888,22800.0
2008-09-09 16:05:00,30.82,30.83,30.82,30.83,8500.0,24.6968,24.7048,24.6968,24.7048,8500.0
2008-09-09 16:10:00,30.83,30.83,30.83,30.83,11000.0,24.7048,24.7048,24.7048,24.7048,11000.0
2008-09-10 09:30:00,30.97,30.99,30.81,30.85,32800.0,24.817,24.833,24.6888,24.7208,32800.0
2008-09-10 09:35:00,30.86,30.86,30.7,30.72,97400.0,24.7289,24.7289,24.6006,24.6167,97400.0
2008-09-10 09:40:00,30.71,30.97,30.69,30.87,157600.0,24.6087,24.817,24.5926,24.7369,157600.0
2008-09-10 09:45:00,30.86,30.89,30.78,30.87,63800.0,24.7289,24.7529,24.6648,24.7369,63800.0
2008-09-10 09:50:00,30.87,30.88,30.77,30.86,195400.0,24.7369,24.7449,24.6567,24.7289,195400.0
2008-09-10 09:55:00,30.87,30.89,30.79,30.79,35300.0,24.7369,24.7529,24.6728,24.6728,35300.0
2008-09-10 10:00:00,30.78,30.91,30.78,30.9,126000.0,24.6648,24.7689,24.6648,24.7609,126000.0
2008-09-10 10:05:00,30.91,30.91,30.82,30.84,84700.0,24.7689,24.7689,24.6968,24.7128,84700.0
2008-09-10 10:10:00,30.84,30.84,30.63,30.66,136400.0,24.7128,24.7128,24.5446,24.5686,136400.0
2008-09-10 10:15:00,30.68,30.69,30.61,30.64,84700.0,24.5846,24.5926,24.5285,24.5526,84700.0
2008-09-10 10:20:00,30.65,30.68,30.62,30.64,43300.0,24.5606,24.5846,24.5365,24.5526,43300.0
2008-09-10 10:25:00,30.63,30.71,30.61,30.68,48800.0,24.5446,24.6087,24.5285,24.5846,48800.0
2008-09-10 10:30:00,30.68,30.75,30.66,30.66,65200.0,24.5846,24.6407,24.5686,24.5686,65200.0
2008-09-10 10:35:00,30.65,30.8,30.6,30.73,169300.0,24.5606,24.6808,24.5205,24.6247,169300.0
2008-09-10 10:40:00,30.73,30.73,30.66,30.68,109100.0,24.6247,24.6247,24.5686,24.5846,109100.0
2008-09-10 10:45:00,30.65,30.7,30.56,30.56,102800.0,24.5606,24.6006,24.4885,24.4885,102800.0
2008-09-10 10:50:00,30.56,30.63,30.56,30.59,78300.0,24.4885,24.5446,24.4885,24.5125,78300.0
2008-09-10 10:55:00,30.57,30.58,30.53,30.55,53100.0,24.4965,24.5045,24.4644,24.4804,53100.0
2008-09-10 11:00:00,30.54,30.56,30.45,30.52,80600.0,24.4724,24.4885,24.4003,24.4564,80600.0
2008-09-10 11:05:00,30.53,30.58,30.49,30.53,91700.0,24.4644,24.5045,24.4324,24.4644,91700.0
2008-09-10 11:10:00,30.52,30.53,30.48,30.5,69600.0,24.4564,24.4644,24.4244,24.4404,69600.0
2008-09-10 11:15:00,30.51,30.56,30.47,30.56,42500.0,24.4484,24.4885,24.4163,24.4885,42500.0
2008-09-10 11:20:00,30.56,30.59,30.54,30.57,134000.0,24.4885,24.5125,24.4724,24.4965,134000.0
2008-09-10 11:25:00,30.56,30.57,30.52,30.54,51300.0,24.4885,24.4965,24.4564,24.4724,51300.0
2008-09-10 11:30:00,30.53,30.69,30.53,30.67,198800.0,24.4644,24.5926,24.4644,24.5766,198800.0
2008-09-10 11:35:00,30.66,30.69,30.63,30.65,88500.0,24.5686,24.5926,24.5446,24.5606,88500.0
2008-09-10 11:40:00,30.65,30.76,30.64,30.72,84600.0,24.5606,24.6487,24.5526,24.6167,84600.0
2008-09-10 11:45:00,30.72,30.75,30.68,30.75,82600.0,24.6167,24.6407,24.5846,24.6407,82600.0
2008-09-10 11:50:00,30.78,30.81,30.7,30.71,144100.0,24.6648,24.6888,24.6006,24.6087,144100.0
2008-09-10 11:55:00,30.71,30.77,30.69,30.72,48000.0,24.6087,24.6567,24.5926,24.6167,48000.0
2008-09-10 12:00:00,30.73,30.79,30.7,30.76,60900.0,24.6247,24.6728,24.6006,24.6487,60900.0
2008-09-10 12:05:00,30.77,30.88,30.77,30.85,76600.0,24.6567,24.7449,24.6567,24.7208,76600.0
2008-09-10 12:10:00,30.85,30.89,30.78,30.78,53500.0,24.7208,24.7529,24.6648,24.6648,53500.0
2008-09-10 12:15:00,30.78,30.86,30.78,30.84,41900.0,24.6648,24.7289,24.6648,24.7128,41900.0
2008-09-10 12:20:00,30.84,30.89,30.8,30.8,32700.0,24.7128,24.7529,24.6808,24.6808,32700.0
2008-09-10 12:25:00,30.79,30.81,30.79,30.81,29600.0,24.6728,24.6888,24.6728,24.6888,29600.0
2008-09-10 12:30:00,30.81,30.85,30.81,30.83,27900.0,24.6888,24.7208,24.6888,24.7048,27900.0
2008-09-10 12:35:00,30.84,30.91,30.84,30.91,49700.0,24.7128,24.7689,24.7128,24.7689,49700.0
2008-09-10 12:40:00,30.91,30.92,30.84,30.85,45000.0,24.7689,24.7769,24.7128,24.7208,45000.0
2008-09-10 12:45:00,30.85,30.86,30.77,30.82,180500.0,24.7208,24.7289,24.6567,24.6968,180500.0
2008-09-10 12:50:00,30.83,30.85,30.8,30.85,24400.0,24.7048,24.7208,24.6808,24.7208,24400.0
2008-09-10 12:55:00,30.84,30.84,30.78,30.81,52600.0,24.7128,24.7128,24.6648,24.6888,52600.0
2008-09-10 13:00:00,30.8,30.83,30.77,30.82,23600.0,24.6808,24.7048,24.6567,24.6968,23600.0
2008-09-10 13:05:00,30.83,30.84,30.77,30.78,42200.0,24.7048,24.7128,24.6567,24.6648,42200.0
2008-09-10 13:10:00,30.78,30.83,30.77,30.8,52700.0,24.6648,24.7048,24.6567,24.6808,52700.0
2008-09-10 13:15:00,30.78,30.84,30.78,30.81,47800.0,24.6648,24.7128,24.6648,24.6888,47800.0
2008-09-10 13:20:00,30.81,30.84,30.8,30.81,47700.0,24.6888,24.7128,24.6808,24.6888,47700.0
2008-09-10 13:25:00,30.81,30.82,30.79,30.79,33700.0,24.6888,24.6968,24.6728,24.6728,33700.0
2008-09-10 13:30:00,30.79,30.8,30.78,30.79,22600.0,24.6728,24.6808,24.6648,24.6728,22600.0
2008-09-10 13:35:00,30.79,30.91,30.78,30.89,110900.0,24.6728,24.7689,24.6648,24.7529,110900.0
2008-09-10 13:40:00,30.89,30.9,30.85,30.85,214600.0,24.7529,24.7609,24.7208,24.7208,214600.0
2008-09-10 13:45:00,30.87,30.88,30.83,30.85,53500.0,24.7369,24.7449,24.7048,24.7208,53500.0
2008-09-10 13:50:00,30.85,30.87,30.8,30.86,54400.0,24.7208,24.7369,24.6808,24.7289,54400.0
2008-09-10 13:55:00,30.86,30.87,30.8,30.8,133700.0,24.7289,24.7369,24.6808,24.6808,133700.0
2008-09-10 14:00:00,30.8,30.85,30.8,30.82,48300.0,24.6808,24.7208,24.6808,24.6968,48300.0
2008-09-10 14:05:00,30.82,30.93,30.8,30.93,47000.0,24.6968,24.785,24.6808,24.785,47000.0
2008-09-10 14:10:00,30.93,30.95,30.91,30.95,138400.0,24.785,24.801,24.7689,24.801,138400.0
2008-09-10 14:15:00,30.96,31.03,30.96,31.0,84600.0,24.809,24.8651,24.809,24.841,84600.0
2008-09-10 14:20:00,30.99,31.03,30.96,31.0,49100.0,24.833,24.8651,24.809,24.841,49100.0
2008-09-10 14:25:00,31.01,31.06,30.99,31.02,49300.0,24.8491,24.8891,24.833,24.8571,49300.0
2008-09-10 14:30:00,31.03,31.08,31.0,31.07,55300.0,24.8651,24.9051,24.841,24.8971,55300.0
2008-09-10 14:35:00,31.07,31.1,31.03,31.05,118400.0,24.8971,24.9212,24.8651,24.8811,118400.0
2008-09-10 14:40:00,31.06,31.06,31.01,31.03,91400.0,24.8891,24.8891,24.8491,24.8651,91400.0
2008-09-10 14:45:00,31.03,31.05,31.02,31.03,30200.0,24.8651,24.8811,24.8571,24.8651,30200.0
2008-09-10 14:50:00,31.03,31.04,30.94,30.95,50600.0,24.8651,24.8731,24.793,24.801,50600.0
2008-09-10 14:55:00,30.95,30.95,30.89,30.94,67900.0,24.801,24.801,24.7529,24.793,67900.0
2008-09-10 15:00:00,30.95,31.0,30.93,30.95,465900.0,24.801,24.841,24.785,24.801,465900.0
2008-09-10 15:05:00,30.94,31.02,30.94,30.98,308300.0,24.793,24.8571,24.793,24.825,308300.0
2008-09-10 15:10:00,30.97,31.01,30.92,31.0,57100.0,24.817,24.8491,24.7769,24.841,57100.0
2008-09-10 15:15:00,31.01,31.1,31.01,31.05,82400.0,24.8491,24.9212,24.8491,24.8811,82400.0
2008-09-10 15:20:00,31.05,31.05,30.96,30.98,90400.0,24.8811,24.8811,24.809,24.825,90400.0
2008-09-10 15:25:00,31.0,31.0,30.89,30.95,118300.0,24.841,24.841,24.7529,24.801,118300.0
2008-09-10 15:30:00,30.95,30.99,30.92,30.93,191500.0,24.801,24.833,24.7769,24.785,191500.0
2008-09-10 15:35:00,30.93,30.93,30.79,30.79,224300.0,24.785,24.785,24.6728,24.6728,224300.0
2008-09-10 15:40:00,30.78,30.86,30.76,30.86,134700.0,24.6648,24.7289,24.6487,24.7289,134700.0
2008-09-10 15:45:00,30.86,30.86,30.79,30.84,132900.0,24.7289,24.7289,24.6728,24.7128,132900.0
2008-09-10 15:50:00,30.84,30.85,30.78,30.81,161500.0,24.7128,24.7208,24.6648,24.6888,161500.0
2008-09-10 15:55:00,30.8,30.81,30.73,30.75,187900.0,24.6808,24.6888,24.6247,24.6407,187900.0
2008-09-10 16:00:00,30.75,30.81,30.75,30.81,700.0,24.6407,24.6888,24.6407,24.6888,700.0
2008-09-10 16:05:00,30.81,30.81,30.81,30.81,0.0,24.6888,24.6888,24.6888,24.6888,0.0
2008-09-10 16:10:00,30.81,30.81,30.81,30.81,0.0,24.6888,24.6888,24.6888,24.6888,0.0
2008-09-11 09:30:00,30.5,30.5,30.3,30.4,21000.0,24.4404,24.4404,24.2801,24.3602,21000.0
2008-09-11 09:35:00,30.4,30.42,30.27,30.32,271800.0,24.3602,24.3763,24.2561,24.2961,271800.0
2008-09-11 09:40:00,30.34,30.34,30.25,30.25,315100.0,24.3122,24.3122,24.2401,24.2401,315100.0
2008-09-11 09:45:00,30.25,30.39,30.25,30.39,236800.0,24.2401,24.3522,24.2401,24.3522,236800.0
2008-09-11 09:50:00,30.39,30.5,30.39,30.46,535300.0,24.3522,24.4404,24.3522,24.4083,535300.0
2008-09-11 09:55:00,30.47,30.48,30.4,30.43,162100.0,24.4163,24.4244,24.3602,24.3843,162100.0
2008-09-11 10:00:00,30.43,30.6,30.43,30.59,108800.0,24.3843,24.5205,24.3843,24.5125,108800.0
2008-09-11 10:05:00,30.6,30.73,30.6,30.71,55800.0,24.5205,24.6247,24.5205,24.6087,55800.0
2008-09-11 10:10:00,30.71,30.77,30.66,30.7,86600.0,24.6087,24.6567,24.5686,24.6006,86600.0
2008-09-11 10:15:00,30.7,30.72,30.64,30.67,158700.0,24.6006,24.6167,24.5526,24.5766,158700.0
2008-09-11 10:20:00,30.68,30.76,30.65,30.72,93300.0,24.5846,24.6487,24.5606,24.6167,93300.0
2008-09-11 10:25:00,30.73,30.73,30.57,30.57,95800.0,24.6247,24.6247,24.4965,24.4965,95800.0
2008-09-11 10:30:00,30.57,30.58,30.52,30.57,77800.0,24.4965,24.5045,24.4564,24.4965,77800.0
2008-09-11 10:35:00,30.58,30.66,30.58,30.64,65400.0,24.5045,24.5686,24.5045,24.5526,65400.0
2008-09-11 10:40:00,30.64,30.74,30.64,30.72,96100.0,24.5526,24.6327,24.5526,24.6167,96100.0
2008-09-11 10:45:00,30.71,30.79,30.7,30.79,76800.0,24.6087,24.6728,24.6006,24.6728,76800.0
2008-09-11 10:50:00,30.79,30.85,30.79,30.82,129300.0,24.6728,24.7208,24.6728,24.6968,129300.0
2008-09-11 10:55:00,30.82,30.83,30.75,30.79,111000.0,24.6968,24.7048,24.6407,24.6728,111000.0
2008-09-11 11:00:00,30.81,30.86,30.76,30.79,91700.0,24.6888,24.7289,24.6487,24.6728,91700.0
2008-09-11 11:05:00,30.8,30.89,30.76,30.76,92700.0,24.6808,24.7529,24.6487,24.6487,92700.0
2008-09-11 11:10:00,30.76,30.78,30.7,30.74,127700.0,24.6487,24.6648,24.6006,24.6327,127700.0
2008-09-11 11:15:00,30.73,30.81,30.7,30.7,383300.0,24.6247,24.6888,24.6006,24.6006,383300.0
2008-09-11 11:20:00,30.7,30.73,30.64,30.66,122200.0,24.6006,24.6247,24.5526,24.5686,122200.0
2008-09-11 11:25:00,30.65,30.73,30.63,30.71,64300.0,24.5606,24.6247,24.5446,24.6087,64300.0
2008-09-11 11:30:00,30.72,30.88,30.71,30.85,176400.0,24.6167,24.7449,24.6087,24.7208,176400.0
2008-09-11 11:35:00,30.86,30.87,30.81,30.82,116500.0,24.7289,24.7369,24.6888,24.6968,116500.0
2008-09-11 11:40:00,30.81,30.89,30.81,30.87,95000.0,24.6888,24.7529,24.6888,24.7369,95000.0
2008-09-11 11:45:00,30.88,30.88,30.8,30.83,45500.0,24.7449,24.7449,24.6808,24.7048,45500.0
2008-09-11 11:50:00,30.83,30.93,30.83,30.89,49800.0,24.7048,24.785,24.7048,24.7529,49800.0
2008-09-11 11:55:00,30.9,30.92,30.81,30.85,61000.0,24.7609,24.7769,24.6888,24.7208,61000.0
2008-09-11 12:00:00,30.85,31.0,30.85,30.92,227800.0,24.7208,24.841,24.7208,24.7769,227800.0
2008-09-11 12:05:00,30.93,30.94,30.82,30.84,241000.0,24.785,24.793,24.6968,24.7128,241000.0
2008-09-11 12:10:00,30.84,30.85,30.81,30.82,109400.0,24.7128,24.7208,24.6888,24.6968,109400.0
2008-09-11 12:15:00,30.82,30.9,30.81,30.84,347600.0,24.6968,24.7609,24.6888,24.7128,347600.0
2008-09-11 12:20:00,30.83,30.86,30.8,30.8,102900.0,24.7048,24.7289,24.6808,24.6808,102900.0
2008-09-11 12:25:00,30.8,30.82,30.76,30.8,57900.0,24.6808,24.6968,24.6487,24.6808,57900.0
2008-09-11 12:30:00,30.79,30.87,30.71,30.86,247200.0,24.6728,24.7369,24.6087,24.7289,247200.0
2008-09-11 12:35:00,30.88,30.88,30.73,30.73,246500.0,24.7449,24.7449,24.6247,24.6247,246500.0
2008-09-11 12:40:00,30.72,30.82,30.69,30.79,132600.0,24.6167,24.6968,24.5926,24.6728,132600.0
2008-09-11 12:45:00,30.79,30.83,30.76,30.77,232800.0,24.6728,24.7048,24.6487,24.6567,232800.0
2008-09-11 12:50:00,30.78,30.84,30.76,30.8,118600.0,24.6648,24.7128,24.6487,24.6808,118600.0
2008-09-11 12:55:00,30.81,30.82,30.76,30.79,47600.0,24.6888,24.6968,24.6487,24.6728,47600.0
2008-09-11 13:00:00,30.79,30.84,30.76,30.8,71100.0,24.6728,24.7128,24.6487,24.6808,71100.0
2008-09-11 13:05:00,30.8,30.8,30.68,30.71,67800.0,24.6808,24.6808,24.5846,24.6087,67800.0
2008-09-11 13:10:00,30.7,30.71,30.67,30.69,47300.0,24.6006,24.6087,24.5766,24.5926,47300.0
2008-09-11 13:15:00,30.67,30.73,30.65,30.7,104900.0,24.5766,24.6247,24.5606,24.6006,104900.0
2008-09-11 13:20:00,30.71,30.72,30.64,30.65,50600.0,24.6087,24.6167,24.5526,24.5606,50600.0
2008-09-11 13:25:00,30.64,30.75,30.63,30.75,66200.0,24.5526,24.6407,24.5446,24.6407,66200.0
2008-09-11 13:30:00,30.77,30.81,30.75,30.77,69400.0,24.6567,24.6888,24.6407,24.6567,69400.0
2008-09-11 13:35:00,30.77,30.84,30.76,30.81,70700.0,24.6567,24.7128,24.6487,24.6888,70700.0
2008-09-11 13:40:00,30.81,30.84,30.75,30.82,69200.0,24.6888,24.7128,24.6407,24.6968,69200.0
2008-09-11 13:45:00,30.82,30.82,30.75,30.76,89400.0,24.6968,24.6968,24.6407,24.6487,89400.0
2008-09-11 13:50:00,30.77,30.87,30.76,30.85,139600.0,24.6567,24.7369,24.6487,24.7208,139600.0
2008-09-11 13:55:00,30.87,30.87,30.81,30.81,69100.0,24.7369,24.7369,24.6888,24.6888,69100.0
2008-09-11 14:00:00,30.82,30.88,30.8,30.88,81900.0,24.6968,24.7449,24.6808,24.7449,81900.0
2008-09-11 14:05:00,30.87,30.94,30.87,30.92,129800.0,24.7369,24.793,24.7369,24.7769,129800.0
2008-09-11 14:10:00,30.89,30.95,30.85,30.85,72000.0,24.7529,24.801,24.7208,24.7208,72000.0
2008-09-11 14:15:00,30.85,30.97,30.84,30.93,99900.0,24.7208,24.817,24.7128,24.785,99900.0
2008-09-11 14:20:00,30.93,31.02,30.93,31.01,137900.0,24.785,24.8571,24.785,24.8491,137900.0
2008-09-11 14:25:00,31.02,31.02,30.95,30.97,62400.0,24.8571,24.8571,24.801,24.817,62400.0
2008-09-11 14:30:00,30.97,30.97,30.9,30.94,79500.0,24.817,24.817,24.7609,24.793,79500.0
2008-09-11 14:35:00,30.94,30.98,30.92,30.97,52000.0,24.793,24.825,24.7769,24.817,52000.0
2008-09-11 14:40:00,30.97,31.01,30.93,31.0,63700.0,24.817,24.8491,24.785,24.841,63700.0
2008-09-11 14:45:00,31.0,31.06,31.0,31.05,43700.0,24.841,24.8891,24.841,24.8811,43700.0
2008-09-11 14:50:00,31.05,31.06,31.01,31.05,146100.0,24.8811,24.8891,24.8491,24.8811,146100.0
2008-09-11 14:55:00,31.05,31.05,30.93,30.95,215600.0,24.8811,24.8811,24.785,24.801,215600.0
2008-09-11 15:00:00,30.94,31.05,30.94,31.01,64400.0,24.793,24.8811,24.793,24.8491,64400.0
2008-09-11 15:05:00,31.02,31.08,31.02,31.06,104900.0,24.8571,24.9051,24.8571,24.8891,104900.0
2008-09-11 15:10:00,31.06,31.07,31.0,31.0,157200.0,24.8891,24.8971,24.841,24.841,157200.0
2008-09-11 15:15:00,30.99,31.01,30.88,30.89,252100.0,24.833,24.8491,24.7449,24.7529,252100.0
2008-09-11 15:20:00,30.9,30.97,30.87,30.92,163000.0,24.7609,24.817,24.7369,24.7769,163000.0
2008-09-11 15:25:00,30.93,30.96,30.83,30.84,196100.0,24.785,24.809,24.7048,24.7128,196100.0
2008-09-11 15:30:00,30.85,30.93,30.79,30.9,109600.0,24.7208,24.785,24.6728,24.7609,109600.0
2008-09-11 15:35:00,30.91,30.97,30.88,30.97,111900.0,24.7689,24.817,24.7449,24.817,111900.0
2008-09-11 15:40:00,30.97,31.05,30.92,31.03,103700.0,24.817,24.8811,24.7769,24.8651,103700.0
2008-09-11 15:45:00,31.04,31.09,31.03,31.07,131800.0,24.8731,24.9132,24.8651,24.8971,131800.0
2008-09-11 15:50:00,31.07,31.12,31.07,31.1,202200.0,24.8971,24.9372,24.8971,24.9212,202200.0
2008-09-11 15:55:00,31.09,31.24,31.09,31.24,288100.0,24.9132,25.0334,24.9132,25.0334,288100.0
2008-09-11 16:00:00,31.22,31.24,31.21,31.24,1400.0,25.0173,25.0334,25.0093,25.0334,1400.0
2008-09-11 16:05:00,31.14,31.14,31.14,31.14,200.0,24.9532,24.9532,24.9532,24.9532,200.0
2008-09-11 16:10:00,31.18,31.18,31.15,31.18,2300.0,24.9853,24.9853,24.9612,24.9853,2300.0
2008-09-12 09:30:00,30.97,31.0,30.7,30.74,7200.0,24.817,24.841,24.6006,24.6327,7200.0
2008-09-12 09:35:00,30.76,30.77,30.67,30.67,6300.0,24.6487,24.6567,24.5766,24.5766,6300.0
2008-09-12 09:40:00,30.67,30.83,30.65,30.8,118600.0,24.5766,24.7048,24.5606,24.6808,118600.0
2008-09-12 09:45:00,30.82,30.82,30.69,30.73,110100.0,24.6968,24.6968,24.5926,24.6247,110100.0
2008-09-12 09:50:00,30.73,30.81,30.67,30.79,67700.0,24.6247,24.6888,24.5766,24.6728,67700.0
2008-09-12 09:55:00,30.78,30.89,30.77,30.79,170900.0,24.6648,24.7529,24.6567,24.6728,170900.0
2008-09-12 10:00:00,30.8,30.86,30.75,30.86,121200.0,24.6808,24.7289,24.6407,24.7289,121200.0
2008-09-12 10:05:00,30.86,30.95,30.84,30.9,62700.0,24.7289,24.801,24.7128,24.7609,62700.0
2008-09-12 10:10:00,30.89,30.89,30.8,30.85,65800.0,24.7529,24.7529,24.6808,24.7208,65800.0
2008-09-12 10:15:00,30.84,31.03,30.84,31.0,499900.0,24.7128,24.8651,24.7128,24.841,499900.0
2008-09-12 10:20:00,30.98,31.0,30.92,30.96,182600.0,24.825,24.841,24.7769,24.809,182600.0
2008-09-12 10:25:00,30.96,30.99,30.88,30.89,56100.0,24.809,24.833,24.7449,24.7529,56100.0
2008-09-12 10:30:00,30.9,30.91,30.88,30.89,83300.0,24.7609,24.7689,24.7449,24.7529,83300.0
2008-09-12 10:35:00,30.9,30.91,30.85,30.9,310700.0,24.7609,24.7689,24.7208,24.7609,310700.0
2008-09-12 10:40:00,30.9,30.99,30.9,30.98,131400.0,24.7609,24.833,24.7609,24.825,131400.0
2008-09-12 10:45:00,30.98,30.98,30.92,30.93,59000.0,24.825,24.825,24.7769,24.785,59000.0
2008-09-12 10:50:00,30.92,31.0,30.92,30.92,38500.0,24.7769,24.841,24.7769,24.7769,38500.0
2008-09-12 10:55:00,30.92,30.99,30.88,30.99,59900.0,24.7769,24.833,24.7449,24.833,59900.0
2008-09-12 11:00:00,31.0,31.07,31.0,31.01,60300.0,24.841,24.8971,24.841,24.8491,60300.0
2008-09-12 11:05:00,31.0,31.02,30.95,31.02,52000.0,24.841,24.8571,24.801,24.8571,52000.0
2008-09-12 11:10:00,31.02,31.08,30.99,31.08,142500.0,24.8571,24.9051,24.833,24.9051,142500.0
2008-09-12 11:15:00,31.1,31.2,31.09,31.17,95800.0,24.9212,25.0013,24.9132,24.9773,95800.0
2008-09-12 11:20:00,31.17,31.24,31.16,31.24,269500.0,24.9773,25.0334,24.9693,25.0334,269500.0
2008-09-12 11:25:00,31.23,31.26,31.15,31.15,128800.0,25.0253,25.0494,24.9612,24.9612,128800.0
2008-09-12 11:30:00,31.15,31.16,31.08,31.14,43600.0,24.9612,24.9693,24.9051,24.9532,43600.0
2008-09-12 11:35:00,31.15,31.21,31.15,31.21,22500.0,24.9612,25.0093,24.9612,25.0093,22500.0
2008-09-12 11:40:00,31.2,31.2,31.12,31.14,121600.0,25.0013,25.0013,24.9372,24.9532,121600.0
2008-09-12 11:45:00,31.14,31.21,31.1,31.16,118100.0,24.9532,25.0093,24.9212,24.9693,118100.0
2008-09-12 11:50:00,31.16,31.17,31.09,31.1,136700.0,24.9693,24.9773,24.9132,24.9212,136700.0
2008-09-12 11:55:00,31.1,31.15,31.07,31.14,117400.0,24.9212,24.9612,24.8971,24.9532,117400.0
2008-09-12 12:00:00,31.15,31.16,31.07,31.08,59300.0,24.9612,24.9693,24.8971,24.9051,59300.0
2008-09-12 12:05:00,31.09,31.13,31.07,31.1,42800.0,24.9132,24.9452,24.8971,24.9212,42800.0
2008-09-12 12:10:00,31.11,31.13,31.07,31.1,75800.0,24.9292,24.9452,24.8971,24.9212,75800.0
2008-09-12 12:15:00,31.09,31.17,31.08,31.17,71700.0,24.9132,24.9773,24.9051,24.9773,71700.0
2008-09-12 12:20:00,31.18,31.18,31.1,31.1,51700.0,24.9853,24.9853,24.9212,24.9212,51700.0
2008-09-12 12:25:00,31.08,31.1,31.03,31.08,97000.0,24.9051,24.9212,24.8651,24.9051,97000.0
2008-09-12 12:30:00,31.08,31.11,31.06,31.09,35900.0,24.9051,24.9292,24.8891,24.9132,35900.0
2008-09-12 12:35:00,31.08,31.11,31.05,31.05,32500.0,24.9051,24.9292,24.8811,24.8811,32500.0
2008-09-12 12:40:00,31.06,31.09,31.05,31.05,20700.0,24.8891,24.9132,24.8811,24.8811,20700.0
2008-09-12 12:45:00,31.05,31.05,30.91,30.94,52000.0,24.8811,24.8811,24.7689,24.793,52000.0
2008-09-12 12:50:00,30.94,30.95,30.85,30.88,401600.0,24.793,24.801,24.7208,24.7449,401600.0
2008-09-12 12:55:00,30.86,30.91,30.86,30.89,52900.0,24.7289,24.7689,24.7289,24.7529,52900.0
2008-09-12 13:00:00,30.86,30.92,30.86,30.91,171800.0,24.7289,24.7769,24.7289,24.7689,171800.0
2008-09-12 13:05:00,30.91,30.91,30.83,30.86,33600.0,24.7689,24.7689,24.7048,24.7289,33600.0
2008-09-12 13:10:00,30.86,30.86,30.79,30.79,46100.0,24.7289,24.7289,24.6728,24.6728,46100.0
2008-09-12 13:15:00,30.8,30.86,30.79,30.84,75600.0,24.6808,24.7289,24.6728,24.7128,75600.0
2008-09-12 13:20:00,30.84,30.88,30.81,30.86,88200.0,24.7128,24.7449,24.6888,24.7289,88200.0
2008-09-12 13:25:00,30.86,30.99,30.86,30.97,41900.0,24.7289,24.833,24.7289,24.817,41900.0
2008-09-12 13:30:00,30.96,30.99,30.89,30.89,27400.0,24.809,24.833,24.7529,24.7529,27400.0
2008-09-12 13:35:00,30.89,30.92,30.85,30.87,53400.0,24.7529,24.7769,24.7208,24.7369,53400.0
2008-09-12 13:40:00,30.88,30.97,30.84,30.96,65800.0,24.7449,24.817,24.7128,24.809,65800.0
2008-09-12 13:45:00,30.97,31.03,30.94,31.03,145600.0,24.817,24.8651,24.793,24.8651,145600.0
2008-09-12 13:50:00,31.03,31.08,31.0,31.05,51700.0,24.8651,24.9051,24.841,24.8811,51700.0
2008-09-12 13:55:00,31.05,31.06,31.02,31.06,47400.0,24.8811,24.8891,24.8571,24.8891,47400.0
2008-09-12 14:00:00,31.06,31.06,30.87,30.9,100400.0,24.8891,24.8891,24.7369,24.7609,100400.0
2008-09-12 14:05:00,30.9,30.95,30.9,30.91,80000.0,24.7609,24.801,24.7609,24.7689,80000.0
2008-09-12 14:10:00,30.92,31.0,30.92,30.98,50700.0,24.7769,24.841,24.7769,24.825,50700.0
2008-09-12 14:15:00,30.97,31.0,30.94,30.97,85000.0,24.817,24.841,24.793,24.817,85000.0
2008-09-12 14:20:00,30.96,31.08,30.95,31.03,73800.0,24.809,24.9051,24.801,24.8651,73800.0
2008-09-12 14:25:00,31.02,31.02,30.93,30.95,81300.0,24.8571,24.8571,24.785,24.801,81300.0
2008-09-12 14:30:00,30.96,30.97,30.9,30.95,35800.0,24.809,24.817,24.7609,24.801,35800.0
2008-09-12 14:35:00,30.94,30.99,30.93,30.99,48700.0,24.793,24.833,24.785,24.833,48700.0
2008-09-12 14:40:00,30.99,31.06,30.98,31.0,42300.0,24.833,24.8891,24.825,24.841,42300.0
2008-09-12 14:45:00,31.0,31.06,31.0,31.04,67500.0,24.841,24.8891,24.841,24.8731,67500.0
2008-09-12 14:50:00,31.05,31.06,31.0,31.04,43700.0,24.8811,24.8891,24.841,24.8731,43700.0
2008-09-12 14:55:00,31.05,31.14,31.04,31.09,70800.0,24.8811,24.9532,24.8731,24.9132,70800.0
2008-09-12 15:00:00,31.1,31.1,31.03,31.05,81000.0,24.9212,24.9212,24.8651,24.8811,81000.0
2008-09-12 15:05:00,31.05,31.09,31.01,31.03,60900.0,24.8811,24.9132,24.8491,24.8651,60900.0
2008-09-12 15:10:00,31.04,31.1,31.02,31.07,97300.0,24.8731,24.9212,24.8571,24.8971,97300.0
2008-09-12 15:15:00,31.07,31.12,31.0,31.0,54600.0,24.8971,24.9372,24.841,24.841,54600.0
2008-09-12 15:20:00,30.99,31.05,30.96,31.05,65800.0,24.833,24.8811,24.809,24.8811,65800.0
2008-09-12 15:25:00,31.04,31.04,30.96,31.02,188600.0,24.8731,24.8731,24.809,24.8571,188600.0
2008-09-12 15:30:00,31.02,31.08,30.98,30.99,50500.0,24.8571,24.9051,24.825,24.833,50500.0
2008-09-12 15:35:00,30.98,30.98,30.91,30.94,128000.0,24.825,24.825,24.7689,24.793,128000.0
2008-09-12 15:40:00,30.94,31.02,30.94,30.98,247900.0,24.793,24.8571,24.793,24.825,247900.0
2008-09-12 15:45:00,30.98,31.01,30.96,30.96,49400.0,24.825,24.8491,24.809,24.809,49400.0
2008-09-12 15:50:00,30.96,31.02,30.96,31.02,56100.0,24.809,24.8571,24.809,24.8571,56100.0
2008-09-12 15:55:00,31.02,31.11,31.01,31.1,78300.0,24.8571,24.9292,24.8491,24.9212,78300.0
2008-09-12 16:00:00,31.1,31.15,31.1,31.15,10700.0,24.9212,24.9612,24.9212,24.9612,10700.0
2008-09-12 16:05:00,31.15,31.15,31.15,31.15,0.0,24.9612,24.9612,24.9612,24.9612,0.0
2008-09-12 16:10:00,31.15,31.15,31.15,31.15,0.0,24.9612,24.9612,24.9612,24.9612,0.0
2008-09-15 09:30:00,29.8,30.55,29.8,30.54,160600.0,23.8795,24.4804,23.8795,24.4724,160600.0
2008-09-15 09:35:00,30.5,30.5,30.31,30.32,573100.0,24.4404,24.4404,24.2881,24.2961,573100.0
2008-09-15 09:40:00,30.3,30.69,30.3,30.64,271200.0,24.2801,24.5926,24.2801,24.5526,271200.0
2008-09-15 09:45:00,30.62,30.69,30.54,30.56,163200.0,24.5365,24.5926,24.4724,24.4885,163200.0
2008-09-15 09:50:00,30.56,30.59,30.48,30.5,104800.0,24.4885,24.5125,24.4244,24.4404,104800.0
2008-09-15 09:55:00,30.49,30.51,30.39,30.51,71000.0,24.4324,24.4484,24.3522,24.4484,71000.0
2008-09-15 10:00:00,30.51,30.68,30.47,30.65,100400.0,24.4484,24.5846,24.4163,24.5606,100400.0
2008-09-15 10:05:00,30.65,30.71,30.63,30.65,94600.0,24.5606,24.6087,24.5446,24.5606,94600.0
2008-09-15 10:10:00,30.65,30.79,30.64,30.68,85500.0,24.5606,24.6728,24.5526,24.5846,85500.0
2008-09-15 10:15:00,30.67,30.71,30.66,30.69,59900.0,24.5766,24.6087,24.5686,24.5926,59900.0
2008-09-15 10:20:00,30.69,30.74,30.62,30.62,142600.0,24.5926,24.6327,24.5365,24.5365,142600.0
2008-09-15 10:25:00,30.64,30.73,30.62,30.73,100300.0,24.5526,24.6247,24.5365,24.6247,100300.0
2008-09-15 10:30:00,30.74,30.87,30.69,30.87,104000.0,24.6327,24.7369,24.5926,24.7369,104000.0
2008-09-15 10:35:00,30.88,30.93,30.78,30.81,76300.0,24.7449,24.785,24.6648,24.6888,76300.0
2008-09-15 10:40:00,30.82,30.83,30.79,30.83,51200.0,24.6968,24.7048,24.6728,24.7048,51200.0
2008-09-15 10:45:00,30.82,30.88,30.8,30.88,84800.0,24.6968,24.7449,24.6808,24.7449,84800.0
2008-09-15 10:50:00,30.87,31.03,30.86,31.01,126200.0,24.7369,24.8651,24.7289,24.8491,126200.0
2008-09-15 10:55:00,31.0,31.02,30.92,30.95,152000.0,24.841,24.8571,24.7769,24.801,152000.0
2008-09-15 11:00:00,30.95,30.98,30.9,30.9,162000.0,24.801,24.825,24.7609,24.7609,162000.0
2008-09-15 11:05:00,30.9,30.92,30.87,30.9,183800.0,24.7609,24.7769,24.7369,24.7609,183800.0
2008-09-15 11:10:00,30.91,30.92,30.86,30.92,97300.0,24.7689,24.7769,24.7289,24.7769,97300.0
2008-09-15 11:15:00,30.92,30.95,30.89,30.92,284000.0,24.7769,24.801,24.7529,24.7769,284000.0
2008-09-15 11:20:00,30.93,30.99,30.86,30.86,96400.0,24.785,24.833,24.7289,24.7289,96400.0
2008-09-15 11:25:00,30.86,30.86,30.8,30.83,143700.0,24.7289,24.7289,24.6808,24.7048,143700.0
2008-09-15 11:30:00,30.82,30.88,30.82,30.84,339500.0,24.6968,24.7449,24.6968,24.7128,339500.0
2008-09-15 11:35:00,30.84,30.84,30.77,30.78,294900.0,24.7128,24.7128,24.6567,24.6648,294900.0
2008-09-15 11:40:00,30.79,30.8,30.74,30.74,143800.0,24.6728,24.6808,24.6327,24.6327,143800.0
2008-09-15 11:45:00,30.74,30.81,30.71,30.77,205400.0,24.6327,24.6888,24.6087,24.6567,205400.0
2008-09-15 11:50:00,30.77,30.82,30.72,30.74,178200.0,24.6567,24.6968,24.6167,24.6327,178200.0
2008-09-15 11:55:00,30.74,30.75,30.69,30.7,176400.0,24.6327,24.6407,24.5926,24.6006,176400.0
2008-09-15 12:00:00,30.69,30.84,30.68,30.81,191600.0,24.5926,24.7128,24.5846,24.6888,191600.0
2008-09-15 12:05:00,30.81,30.83,30.74,30.74,164600.0,24.6888,24.7048,24.6327,24.6327,164600.0
2008-09-15 12:10:00,30.74,30.91,30.74,30.81,145400.0,24.6327,24.7689,24.6327,24.6888,145400.0
2008-09-15 12:15:00,30.83,30.91,30.78,30.91,199000.0,24.7048,24.7689,24.6648,24.7689,199000.0
2008-09-15 12:20:00,30.91,31.02,30.86,30.87,192200.0,24.7689,24.8571,24.7289,24.7369,192200.0
2008-09-15 12:25:00,30.86,30.91,30.82,30.88,139200.0,24.7289,24.7689,24.6968,24.7449,139200.0
2008-09-15 12:30:00,30.89,30.92,30.86,30.87,40300.0,24.7529,24.7769,24.7289,24.7369,40300.0
2008-09-15 12:35:00,30.87,30.88,30.81,30.83,78500.0,24.7369,24.7449,24.6888,24.7048,78500.0
2008-09-15 12:40:00,30.83,30.86,30.79,30.81,66800.0,24.7048,24.7289,24.6728,24.6888,66800.0
2008-09-15 12:45:00,30.84,30.95,30.8,30.91,127200.0,24.7128,24.801,24.6808,24.7689,127200.0
2008-09-15 12:50:00,30.9,31.0,30.87,30.98,105300.0,24.7609,24.841,24.7369,24.825,105300.0
2008-09-15 12:55:00,30.96,31.03,30.92,30.92,108100.0,24.809,24.8651,24.7769,24.7769,108100.0
2008-09-15 13:00:00,30.93,30.98,30.92,30.98,49000.0,24.785,24.825,24.7769,24.825,49000.0
2008-09-15 13:05:00,30.99,31.01,30.93,30.93,53800.0,24.833,24.8491,24.785,24.785,53800.0
2008-09-15 13:10:00,30.93,30.98,30.92,30.92,90200.0,24.785,24.825,24.7769,24.7769,90200.0
2008-09-15 13:15:00,30.91,30.93,30.87,30.88,37500.0,24.7689,24.785,24.7369,24.7449,37500.0
2008-09-15 13:20:00,30.88,30.89,30.83,30.84,41700.0,24.7449,24.7529,24.7048,24.7128,41700.0
2008-09-15 13:25:00,30.84,30.85,30.77,30.8,67700.0,24.7128,24.7208,24.6567,24.6808,67700.0
2008-09-15 13:30:00,30.81,30.81,30.76,30.76,52100.0,24.6888,24.6888,24.6487,24.6487,52100.0
2008-09-15 13:35:00,30.75,30.75,30.63,30.65,135200.0,24.6407,24.6407,24.5446,24.5606,135200.0
2008-09-15 13:40:00,30.64,30.68,30.59,30.64,86700.0,24.5526,24.5846,24.5125,24.5526,86700.0
2008-09-15 13:45:00,30.64,30.7,30.64,30.64,110200.0,24.5526,24.6006,24.5526,24.5526,110200.0
2008-09-15 13:50:00,30.64,30.65,30.58,30.59,90600.0,24.5526,24.5606,24.5045,24.5125,90600.0
2008-09-15 13:55:00,30.59,30.68,30.59,30.67,75900.0,24.5125,24.5846,24.5125,24.5766,75900.0
2008-09-15 14:00:00,30.67,30.73,30.64,30.69,125700.0,24.5766,24.6247,24.5526,24.5926,125700.0
2008-09-15 14:05:00,30.69,30.71,30.61,30.62,56300.0,24.5926,24.6087,24.5285,24.5365,56300.0
2008-09-15 14:10:00,30.62,30.65,30.6,30.62,161100.0,24.5365,24.5606,24.5205,24.5365,161100.0
2008-09-15 14:15:00,30.63,30.78,30.63,30.7,224700.0,24.5446,24.6648,24.5446,24.6006,224700.0
2008-09-15 14:20:00,30.7,30.72,30.66,30.71,124400.0,24.6006,24.6167,24.5686,24.6087,124400.0
2008-09-15 14:25:00,30.69,30.71,30.63,30.64,79700.0,24.5926,24.6087,24.5446,24.5526,79700.0
2008-09-15 14:30:00,30.64,30.67,30.61,30.62,94700.0,24.5526,24.5766,24.5285,24.5365,94700.0
2008-09-15 14:35:00,30.62,30.67,30.6,30.6,85700.0,24.5365,24.5766,24.5205,24.5205,85700.0
2008-09-15 14:40:00,30.6,30.63,30.48,30.52,99000.0,24.5205,24.5446,24.4244,24.4564,99000.0
2008-09-15 14:45:00,30.5,30.53,30.43,30.53,116900.0,24.4404,24.4644,24.3843,24.4644,116900.0
2008-09-15 14:50:00,30.53,30.59,30.5,30.56,95700.0,24.4644,24.5125,24.4404,24.4885,95700.0
2008-09-15 14:55:00,30.56,30.58,30.51,30.55,83900.0,24.4885,24.5045,24.4484,24.4804,83900.0
2008-09-15 15:00:00,30.55,30.57,30.47,30.5,90400.0,24.4804,24.4965,24.4163,24.4404,90400.0
2008-09-15 15:05:00,30.49,30.52,30.39,30.42,116700.0,24.4324,24.4564,24.3522,24.3763,116700.0
2008-09-15 15:10:00,30.42,30.49,30.41,30.46,77100.0,24.3763,24.4324,24.3683,24.4083,77100.0
2008-09-15 15:15:00,30.45,30.45,30.35,30.35,107400.0,24.4003,24.4003,24.3202,24.3202,107400.0
2008-09-15 15:20:00,30.36,30.38,30.28,30.28,122600.0,24.3282,24.3442,24.2641,24.2641,122600.0
2008-09-15 15:25:00,30.29,30.36,30.26,30.32,135300.0,24.2721,24.3282,24.2481,24.2961,135300.0
2008-09-15 15:30:00,30.34,30.55,30.32,30.49,288400.0,24.3122,24.4804,24.2961,24.4324,288400.0
2008-09-15 15:35:00,30.49,30.5,30.42,30.49,197300.0,24.4324,24.4404,24.3763,24.4324,197300.0
2008-09-15 15:40:00,30.49,30.52,30.38,30.4,221900.0,24.4324,24.4564,24.3442,24.3602,221900.0
2008-09-15 15:45:00,30.41,30.41,30.3,30.31,311000.0,24.3683,24.3683,24.2801,24.2881,311000.0
2008-09-15 15:50:00,30.31,30.31,30.18,30.28,414900.0,24.2881,24.2881,24.184,24.2641,414900.0
2008-09-15 15:55:00,30.29,30.29,30.2,30.2,283600.0,24.2721,24.2721,24.2,24.2,283600.0
2008-09-15 16:00:00,30.21,30.57,30.21,30.36,26200.0,24.208,24.4965,24.208,24.3282,26200.0
2008-09-15 16:05:00,30.62,30.62,30.58,30.58,10100.0,24.5365,24.5365,24.5045,24.5045,10100.0
2008-09-15 16:10:00,30.5,30.5,30.5,30.5,20000.0,24.4404,24.4404,24.4404,24.4404,20000.0
2008-09-16 09:30:00,29.41,30.01,29.2,29.83,74400.0,23.5669,24.0477,23.3987,23.9035,74400.0
2008-09-16 09:35:00,29.84,29.89,29.75,29.88,103600.0,23.9115,23.9516,23.8394,23.9436,103600.0
2008-09-16 09:40:00,29.83,30.14,29.83,30.08,124400.0,23.9035,24.1519,23.9035,24.1038,124400.0
2008-09-16 09:45:00,30.08,30.15,29.97,29.99,160300.0,24.1038,24.1599,24.0157,24.0317,160300.0
2008-09-16 09:50:00,29.98,29.98,29.81,29.81,97200.0,24.0237,24.0237,23.8875,23.8875,97200.0
2008-09-16 09:55:00,29.81,29.81,29.7,29.74,118900.0,23.8875,23.8875,23.7993,23.8314,118900.0
2008-09-16 10:00:00,29.74,29.92,29.74,29.92,118000.0,23.8314,23.9756,23.8314,23.9756,118000.0
2008-09-16 10:05:00,29.93,30.02,29.93,29.96,70900.0,23.9836,24.0557,23.9836,24.0077,70900.0
2008-09-16 10:10:00,29.95,30.07,29.89,30.07,133300.0,23.9997,24.0958,23.9516,24.0958,133300.0
2008-09-16 10:15:00,30.07,30.15,30.01,30.02,421000.0,24.0958,24.1599,24.0477,24.0557,421000.0
2008-09-16 10:20:00,30.02,30.2,30.02,30.17,103600.0,24.0557,24.2,24.0557,24.1759,103600.0
2008-09-16 10:25:00,30.17,30.24,30.1,30.22,125700.0,24.1759,24.232,24.1199,24.216,125700.0
2008-09-16 10:30:00,30.23,30.28,30.17,30.19,235500.0,24.224,24.2641,24.1759,24.192,235500.0
2008-09-16 10:35:00,30.19,30.29,30.19,30.23,203600.0,24.192,24.2721,24.192,24.224,203600.0
2008-09-16 10:40:00,30.23,30.24,30.12,30.13,89200.0,24.224,24.232,24.1359,24.1439,89200.0
2008-09-16 10:45:00,30.13,30.15,30.09,30.15,75500.0,24.1439,24.1599,24.1118,24.1599,75500.0
2008-09-16 10:50:00,30.14,30.4,30.05,30.4,329100.0,24.1519,24.3602,24.0798,24.3602,329100.0
2008-09-16 10:55:00,30.41,30.48,30.3,30.34,310000.0,24.3683,24.4244,24.2801,24.3122,310000.0
2008-09-16 11:00:00,30.34,30.54,30.34,30.5,133900.0,24.3122,24.4724,24.3122,24.4404,133900.0
2008-09-16 11:05:00,30.5,30.5,30.33,30.35,150100.0,24.4404,24.4404,24.3042,24.3202,150100.0
2008-09-16 11:10:00,30.36,30.4,30.25,30.36,150200.0,24.3282,24.3602,24.2401,24.3282,150200.0
2008-09-16 11:15:00,30.35,30.35,30.19,30.23,159300.0,24.3202,24.3202,24.192,24.224,159300.0
2008-09-16 11:20:00,30.23,30.28,30.01,30.08,127800.0,24.224,24.2641,24.0477,24.1038,127800.0
2008-09-16 11:25:00,30.09,30.19,30.09,30.11,77400.0,24.1118,24.192,24.1118,24.1279,77400.0
2008-09-16 11:30:00,30.07,30.22,30.07,30.2,49400.0,24.0958,24.216,24.0958,24.2,49400.0
2008-09-16 11:35:00,30.19,30.23,30.13,30.14,101100.0,24.192,24.224,24.1439,24.1519,101100.0
2008-09-16 11:40:00,30.14,30.23,30.13,30.23,62700.0,24.1519,24.224,24.1439,24.224,62700.0
2008-09-16 11:45:00,30.23,30.27,30.22,30.22,70000.0,24.224,24.2561,24.216,24.216,70000.0
2008-09-16 11:50:00,30.23,30.25,30.2,30.23,100300.0,24.224,24.2401,24.2,24.224,100300.0
2008-09-16 11:55:00,30.22,30.34,30.2,30.28,88200.0,24.216,24.3122,24.2,24.2641,88200.0
2008-09-16 12:00:00,30.29,30.39,30.23,30.26,133900.0,24.2721,24.3522,24.224,24.2481,133900.0
2008-09-16 12:05:00,30.26,30.26,30.13,30.23,83000.0,24.2481,24.2481,24.1439,24.224,83000.0
2008-09-16 12:10:00,30.24,30.25,30.2,30.24,25900.0,24.232,24.2401,24.2,24.232,25900.0
2008-09-16 12:15:00,30.23,30.39,30.21,30.37,192800.0,24.224,24.3522,24.208,24.3362,192800.0
2008-09-16 12:20:00,30.36,30.36,30.25,30.33,104700.0,24.3282,24.3282,24.2401,24.3042,104700.0
2008-09-16 12:25:00,30.33,30.37,30.26,30.31,116900.0,24.3042,24.3362,24.2481,24.2881,116900.0
2008-09-16 12:30:00,30.3,30.32,30.22,30.27,80000.0,24.2801,24.2961,24.216,24.2561,80000.0
2008-09-16 12:35:00,30.26,30.27,30.23,30.24,35800.0,24.2481,24.2561,24.224,24.232,35800.0
2008-09-16 12:40:00,30.24,30.24,30.14,30.19,30200.0,24.232,24.232,24.1519,24.192,30200.0
2008-09-16 12:45:00,30.19,30.22,30.17,30.2,50600.0,24.192,24.216,24.1759,24.2,50600.0
2008-09-16 12:50:00,30.19,30.26,30.18,30.23,119400.0,24.192,24.2481,24.184,24.224,119400.0
2008-09-16 12:55:00,30.23,30.28,30.22,30.28,57200.0,24.224,24.2641,24.216,24.2641,57200.0
2008-09-16 13:00:00,30.28,30.31,30.2,30.23,82500.0,24.2641,24.2881,24.2,24.224,82500.0
2008-09-16 13:05:00,30.23,30.3,30.22,30.29,232100.0,24.224,24.2801,24.216,24.2721,232100.0
2008-09-16 13:10:00,30.28,30.31,30.27,30.31,67000.0,24.2641,24.2881,24.2561,24.2881,67000.0
2008-09-16 13:15:00,30.31,30.31,30.24,30.26,67700.0,24.2881,24.2881,24.232,24.2481,67700.0
2008-09-16 13:20:00,30.26,30.35,30.26,30.34,41500.0,24.2481,24.3202,24.2481,24.3122,41500.0
2008-09-16 13:25:00,30.33,30.33,30.27,30.3,66000.0,24.3042,24.3042,24.2561,24.2801,66000.0
2008-09-16 13:30:00,30.3,30.31,30.27,30.31,37000.0,24.2801,24.2881,24.2561,24.2881,37000.0
2008-09-16 13:35:00,30.31,30.31,30.24,30.25,22200.0,24.2881,24.2881,24.232,24.2401,22200.0
2008-09-16 13:40:00,30.25,30.26,30.22,30.24,17400.0,24.2401,24.2481,24.216,24.232,17400.0
2008-09-16 13:45:00,30.23,30.24,30.18,30.19,105000.0,24.224,24.232,24.184,24.192,105000.0
2008-09-16 13:50:00,30.18,30.21,30.15,30.21,177000.0,24.184,24.208,24.1599,24.208,177000.0
2008-09-16 13:55:00,30.21,30.22,30.17,30.18,42900.0,24.208,24.216,24.1759,24.184,42900.0
2008-09-16 14:00:00,30.17,30.2,30.16,30.17,22500.0,24.1759,24.2,24.1679,24.1759,22500.0
2008-09-16 14:05:00,30.18,30.28,30.15,30.24,98700.0,24.184,24.2641,24.1599,24.232,98700.0
2008-09-16 14:10:00,30.23,30.3,30.01,30.02,231100.0,24.224,24.2801,24.0477,24.0557,231100.0
2008-09-16 14:15:00,30.01,30.1,29.86,29.95,331900.0,24.0477,24.1199,23.9275,23.9997,331900.0
2008-09-16 14:20:00,29.94,29.96,29.8,29.9,160800.0,23.9916,24.0077,23.8795,23.9596,160800.0
2008-09-16 14:25:00,29.89,29.96,29.82,29.91,130100.0,23.9516,24.0077,23.8955,23.9676,130100.0
2008-09-16 14:30:00,29.92,30.07,29.92,29.93,147900.0,23.9756,24.0958,23.9756,23.9836,147900.0
2008-09-16 14:35:00,29.93,30.76,29.88,30.36,585400.0,23.9836,24.6487,23.9436,24.3282,585400.0
2008-09-16 14:40:00,30.38,30.39,30.15,30.24,173500.0,24.3442,24.3522,24.1599,24.232,173500.0
2008-09-16 14:45:00,30.24,30.42,30.19,30.37,179600.0,24.232,24.3763,24.192,24.3362,179600.0
2008-09-16 14:50:00,30.38,30.41,30.27,30.3,145800.0,24.3442,24.3683,24.2561,24.2801,145800.0
2008-09-16 14:55:00,30.3,30.39,30.27,30.3,123100.0,24.2801,24.3522,24.2561,24.2801,123100.0
2008-09-16 15:00:00,30.29,30.3,30.24,30.27,73900.0,24.2721,24.2801,24.232,24.2561,73900.0
2008-09-16 15:05:00,30.28,30.34,30.25,30.33,184200.0,24.2641,24.3122,24.2401,24.3042,184200.0
2008-09-16 15:10:00,30.33,30.4,30.27,30.4,135200.0,24.3042,24.3602,24.2561,24.3602,135200.0
2008-09-16 15:15:00,30.39,30.52,30.38,30.49,207000.0,24.3522,24.4564,24.3442,24.4324,207000.0
2008-09-16 15:20:00,30.48,30.48,30.38,30.41,123600.0,24.4244,24.4244,24.3442,24.3683,123600.0
2008-09-16 15:25:00,30.41,30.42,30.25,30.25,134100.0,24.3683,24.3763,24.2401,24.2401,134100.0
2008-09-16 15:30:00,30.25,30.32,30.24,30.26,69300.0,24.2401,24.2961,24.232,24.2481,69300.0
2008-09-16 15:35:00,30.26,30.39,30.26,30.36,97600.0,24.2481,24.3522,24.2481,24.3282,97600.0
2008-09-16 15:40:00,30.36,30.39,30.26,30.32,97900.0,24.3282,24.3522,24.2481,24.2961,97900.0
2008-09-16 15:45:00,30.33,30.38,30.24,30.35,131100.0,24.3042,24.3442,24.232,24.3202,131100.0
2008-09-16 15:50:00,30.34,30.41,30.29,30.29,96700.0,24.3122,24.3683,24.2721,24.2721,96700.0
2008-09-16 15:55:00,30.29,30.36,30.27,30.34,214700.0,24.2721,24.3282,24.2561,24.3122,214700.0
2008-09-16 16:00:00,30.35,30.35,30.35,30.35,2000.0,24.3202,24.3202,24.3202,24.3202,2000.0
2008-09-16 16:05:00,30.35,30.35,30.35,30.35,0.0,24.3202,24.3202,24.3202,24.3202,0.0
2008-09-16 16:10:00,30.1,30.39,29.77,29.94,61100.0,24.1199,24.3522,23.8554,23.9916,61100.0
2008-09-17 09:30:00,29.97,29.97,29.52,29.63,31000.0,24.0157,24.0157,23.6551,23.7432,31000.0
2008-09-17 09:35:00,29.66,29.82,29.62,29.82,37000.0,23.7673,23.8955,23.7352,23.8955,37000.0
2008-09-17 09:40:00,29.84,29.96,29.81,29.84,47300.0,23.9115,24.0077,23.8875,23.9115,47300.0
2008-09-17 09:45:00,29.84,29.93,29.8,29.92,59800.0,23.9115,23.9836,23.8795,23.9756,59800.0
2008-09-17 09:50:00,29.92,30.02,29.87,30.02,49900.0,23.9756,24.0557,23.9355,24.0557,49900.0
2008-09-17 09:55:00,30.02,30.03,29.9,29.93,47300.0,24.0557,24.0638,23.9596,23.9836,47300.0
2008-09-17 10:00:00,29.95,29.98,29.92,29.92,44000.0,23.9997,24.0237,23.9756,23.9756,44000.0
2008-09-17 10:05:00,29.92,29.92,29.79,29.81,70500.0,23.9756,23.9756,23.8714,23.8875,70500.0
2008-09-17 10:10:00,29.81,29.84,29.72,29.74,58300.0,23.8875,23.9115,23.8153,23.8314,58300.0
2008-09-17 10:15:00,29.73,29.78,29.69,29.7,143900.0,23.8234,23.8634,23.7913,23.7993,143900.0
2008-09-17 10:20:00,29.69,29.7,29.61,29.61,362900.0,23.7913,23.7993,23.7272,23.7272,362900.0
2008-09-17 10:25:00,29.6,29.61,29.58,29.58,93600.0,23.7192,23.7272,23.7032,23.7032,93600.0
2008-09-17 10:30:00,29.59,29.67,29.57,29.65,208100.0,23.7112,23.7753,23.6952,23.7593,208100.0
2008-09-17 10:35:00,29.64,29.68,29.54,29.56,107600.0,23.7512,23.7833,23.6711,23.6871,107600.0
2008-09-17 10:40:00,29.55,29.59,29.52,29.59,44100.0,23.6791,23.7112,23.6551,23.7112,44100.0
2008-09-17 10:45:00,29.6,29.62,29.53,29.55,78900.0,23.7192,23.7352,23.6631,23.6791,78900.0
2008-09-17 10:50:00,29.55,29.61,29.5,29.6,72800.0,23.6791,23.7272,23.6391,23.7192,72800.0
2008-09-17 10:55:00,29.61,29.63,29.57,29.57,58400.0,23.7272,23.7432,23.6952,23.6952,58400.0
2008-09-17 11:00:00,29.57,29.57,29.52,29.52,85600.0,23.6952,23.6952,23.6551,23.6551,85600.0
2008-09-17 11:05:00,29.51,29.57,29.5,29.52,74500.0,23.6471,23.6952,23.6391,23.6551,74500.0
2008-09-17 11:10:00,29.53,29.54,29.44,29.44,163200.0,23.6631,23.6711,23.591,23.591,163200.0
2008-09-17 11:15:00,29.44,29.49,29.42,29.47,57200.0,23.591,23.631,23.575,23.615,57200.0
2008-09-17 11:20:00,29.47,29.52,29.47,29.51,55600.0,23.615,23.6551,23.615,23.6471,55600.0
2008-09-17 11:25:00,29.51,29.51,29.35,29.39,112900.0,23.6471,23.6471,23.5189,23.5509,112900.0
2008-09-17 11:30:00,29.4,29.5,29.38,29.5,137000.0,23.5589,23.6391,23.5429,23.6391,137000.0
2008-09-17 11:35:00,29.5,29.53,29.45,29.52,143100.0,23.6391,23.6631,23.599,23.6551,143100.0
2008-09-17 11:40:00,29.52,29.57,29.47,29.56,81900.0,23.6551,23.6952,23.615,23.6871,81900.0
2008-09-17 11:45:00,29.57,29.65,29.56,29.57,65100.0,23.6952,23.7593,23.6871,23.6952,65100.0
2008-09-17 11:50:00,29.56,29.57,29.5,29.54,56900.0,23.6871,23.6952,23.6391,23.6711,56900.0
2008-09-17 11:55:00,29.55,29.56,29.46,29.48,45300.0,23.6791,23.6871,23.607,23.623,45300.0
2008-09-17 12:00:00,29.46,29.48,29.27,29.27,129300.0,23.607,23.623,23.4548,23.4548,129300.0
2008-09-17 12:05:00,29.28,29.3,29.23,29.29,137100.0,23.4628,23.4788,23.4227,23.4708,137100.0
2008-09-17 12:10:00,29.28,29.36,29.28,29.35,247600.0,23.4628,23.5269,23.4628,23.5189,247600.0
2008-09-17 12:15:00,29.33,29.38,29.29,29.34,91200.0,23.5028,23.5429,23.4708,23.5108,91200.0
2008-09-17 12:20:00,29.34,29.4,29.33,29.34,165200.0,23.5108,23.5589,23.5028,23.5108,165200.0
2008-09-17 12:25:00,29.34,29.35,29.27,29.28,92600.0,23.5108,23.5189,23.4548,23.4628,92600.0
2008-09-17 12:30:00,29.28,29.4,29.26,29.39,205900.0,23.4628,23.5589,23.4467,23.5509,205900.0
2008-09-17 12:35:00,29.4,29.44,29.35,29.39,72000.0,23.5589,23.591,23.5189,23.5509,72000.0
2008-09-17 12:40:00,29.39,29.52,29.34,29.49,97900.0,23.5509,23.6551,23.5108,23.631,97900.0
2008-09-17 12:45:00,29.48,29.49,29.43,29.46,77900.0,23.623,23.631,23.583,23.607,77900.0
2008-09-17 12:50:00,29.47,29.48,29.4,29.47,63600.0,23.615,23.623,23.5589,23.615,63600.0
2008-09-17 12:55:00,29.48,29.51,29.44,29.45,28900.0,23.623,23.6471,23.591,23.599,28900.0
2008-09-17 13:00:00,29.45,29.54,29.42,29.54,75500.0,23.599,23.6711,23.575,23.6711,75500.0
2008-09-17 13:05:00,29.53,29.53,29.41,29.42,104800.0,23.6631,23.6631,23.5669,23.575,104800.0
2008-09-17 13:10:00,29.42,29.44,29.39,29.39,72700.0,23.575,23.591,23.5509,23.5509,72700.0
2008-09-17 13:15:00,29.38,29.4,29.33,29.33,72300.0,23.5429,23.5589,23.5028,23.5028,72300.0
2008-09-17 13:20:00,29.34,29.42,29.34,29.37,75900.0,23.5108,23.575,23.5108,23.5349,75900.0
2008-09-17 13:25:00,29.36,29.37,29.24,29.24,65100.0,23.5269,23.5349,23.4307,23.4307,65100.0
2008-09-17 13:30:00,29.23,29.23,29.18,29.2,181800.0,23.4227,23.4227,23.3826,23.3987,181800.0
2008-09-17 13:35:00,29.18,29.19,29.11,29.17,82900.0,23.3826,23.3906,23.3265,23.3746,82900.0
2008-09-17 13:40:00,29.17,29.21,29.12,29.15,107700.0,23.3746,23.4067,23.3346,23.3586,107700.0
2008-09-17 13:45:00,29.14,29.15,29.1,29.11,133700.0,23.3506,23.3586,23.3185,23.3265,133700.0
2008-09-17 13:50:00,29.1,29.19,29.09,29.18,57500.0,23.3185,23.3906,23.3105,23.3826,57500.0
2008-09-17 13:55:00,29.17,29.25,29.17,29.18,103400.0,23.3746,23.4387,23.3746,23.3826,103400.0
2008-09-17 14:00:00,29.18,29.24,29.16,29.24,73500.0,23.3826,23.4307,23.3666,23.4307,73500.0
2008-09-17 14:05:00,29.24,29.27,29.2,29.23,117700.0,23.4307,23.4548,23.3987,23.4227,117700.0
2008-09-17 14:10:00,29.23,29.23,29.1,29.1,95700.0,23.4227,23.4227,23.3185,23.3185,95700.0
2008-09-17 14:15:00,29.11,29.18,29.05,29.18,197000.0,23.3265,23.3826,23.2785,23.3826,197000.0
2008-09-17 14:20:00,29.18,29.26,29.17,29.23,84400.0,23.3826,23.4467,23.3746,23.4227,84400.0
2008-09-17 14:25:00,29.22,29.38,29.18,29.38,133500.0,23.4147,23.5429,23.3826,23.5429,133500.0
2008-09-17 14:30:00,29.38,29.45,29.33,29.45,85300.0,23.5429,23.599,23.5028,23.599,85300.0
2008-09-17 14:35:00,29.45,29.54,29.41,29.5,155700.0,23.599,23.6711,23.5669,23.6391,155700.0
2008-09-17 14:40:00,29.51,29.54,29.47,29.47,129100.0,23.6471,23.6711,23.615,23.615,129100.0
2008-09-17 14:45:00,29.46,29.56,29.42,29.42,179900.0,23.607,23.6871,23.575,23.575,179900.0
2008-09-17 14:50:00,29.42,29.42,29.32,29.34,172900.0,23.575,23.575,23.4948,23.5108,172900.0
2008-09-17 14:55:00,29.32,29.39,29.26,29.38,121700.0,23.4948,23.5509,23.4467,23.5429,121700.0
2008-09-17 15:00:00,29.38,29.51,29.33,29.45,115600.0,23.5429,23.6471,23.5028,23.599,115600.0
2008-09-17 15:05:00,29.45,29.57,29.45,29.47,237100.0,23.599,23.6952,23.599,23.615,237100.0
2008-09-17 15:10:00,29.48,29.57,29.44,29.44,139200.0,23.623,23.6952,23.591,23.591,139200.0
2008-09-17 15:15:00,29.46,29.55,29.41,29.53,126300.0,23.607,23.6791,23.5669,23.6631,126300.0
2008-09-17 15:20:00,29.53,29.53,29.38,29.39,172300.0,23.6631,23.6631,23.5429,23.5509,172300.0
2008-09-17 15:25:00,29.39,29.5,29.39,29.41,137100.0,23.5509,23.6391,23.5509,23.5669,137100.0
2008-09-17 15:30:00,29.41,29.41,29.29,29.3,175600.0,23.5669,23.5669,23.4708,23.4788,175600.0
2008-09-17 15:35:00,29.3,29.31,29.15,29.19,126700.0,23.4788,23.4868,23.3586,23.3906,126700.0
2008-09-17 15:40:00,29.19,29.21,29.11,29.13,171400.0,23.3906,23.4067,23.3265,23.3426,171400.0
2008-09-17 15:45:00,29.13,29.18,29.11,29.15,158200.0,23.3426,23.3826,23.3265,23.3586,158200.0
2008-09-17 15:50:00,29.14,29.14,29.02,29.04,218200.0,23.3506,23.3506,23.2544,23.2704,218200.0
2008-09-17 15:55:00,29.05,29.05,28.88,28.88,757400.0,23.2785,23.2785,23.1422,23.1422,757400.0
2008-09-17 16:00:00,29.02,29.5,28.93,29.4,5100.0,23.2544,23.6391,23.1823,23.5589,5100.0
2008-09-17 16:05:00,29.4,29.4,29.05,29.05,14600.0,23.5589,23.5589,23.2785,23.2785,14600.0
2008-09-17 16:10:00,28.96,29.34,28.96,29.34,5500.0,23.2063,23.5108,23.2063,23.5108,5500.0
2008-09-18 09:30:00,29.43,29.73,29.18,29.31,52200.0,23.583,23.8234,23.3826,23.4868,52200.0
2008-09-18 09:35:00,29.32,29.38,29.25,29.25,180800.0,23.4948,23.5429,23.4387,23.4387,180800.0
2008-09-18 09:40:00,29.18,29.23,29.0,29.0,135500.0,23.3826,23.4227,23.2384,23.2384,135500.0
2008-09-18 09:45:00,29.0,29.0,28.83,28.86,459700.0,23.2384,23.2384,23.1022,23.1262,459700.0
2008-09-18 09:50:00,28.87,29.1,28.84,29.1,202900.0,23.1342,23.3185,23.1102,23.3185,202900.0
2008-09-18 09:55:00,29.1,29.25,29.07,29.18,88600.0,23.3185,23.4387,23.2945,23.3826,88600.0
2008-09-18 10:00:00,29.18,29.37,29.17,29.27,140800.0,23.3826,23.5349,23.3746,23.4548,140800.0
2008-09-18 10:05:00,29.28,29.31,29.24,29.25,62500.0,23.4628,23.4868,23.4307,23.4387,62500.0
2008-09-18 10:10:00,29.25,29.25,29.12,29.13,67700.0,23.4387,23.4387,23.3346,23.3426,67700.0
2008-09-18 10:15:00,29.13,29.16,29.07,29.15,60400.0,23.3426,23.3666,23.2945,23.3586,60400.0
2008-09-18 10:20:00,29.15,29.2,29.12,29.19,97600.0,23.3586,23.3987,23.3346,23.3906,97600.0
2008-09-18 10:25:00,29.19,29.29,29.18,29.27,188000.0,23.3906,23.4708,23.3826,23.4548,188000.0
2008-09-18 10:30:00,29.26,29.26,29.2,29.25,296200.0,23.4467,23.4467,23.3987,23.4387,296200.0
2008-09-18 10:35:00,29.24,29.37,29.24,29.3,290900.0,23.4307,23.5349,23.4307,23.4788,290900.0
2008-09-18 10:40:00,29.3,29.36,29.26,29.27,62100.0,23.4788,23.5269,23.4467,23.4548,62100.0
2008-09-18 10:45:00,29.27,29.27,29.17,29.24,66200.0,23.4548,23.4548,23.3746,23.4307,66200.0
2008-09-18 10:50:00,29.24,29.28,29.24,29.27,83900.0,23.4307,23.4628,23.4307,23.4548,83900.0
2008-09-18 10:55:00,29.27,29.27,29.09,29.11,78800.0,23.4548,23.4548,23.3105,23.3265,78800.0
2008-09-18 11:00:00,29.1,29.13,29.05,29.12,82800.0,23.3185,23.3426,23.2785,23.3346,82800.0
2008-09-18 11:05:00,29.11,29.13,29.04,29.06,217700.0,23.3265,23.3426,23.2704,23.2865,217700.0
2008-09-18 11:10:00,29.06,29.08,29.03,29.03,203000.0,23.2865,23.3025,23.2624,23.2624,203000.0
2008-09-18 11:15:00,29.02,29.06,28.94,28.94,116200.0,23.2544,23.2865,23.1903,23.1903,116200.0
2008-09-18 11:20:00,28.93,29.01,28.92,28.95,213400.0,23.1823,23.2464,23.1743,23.1983,213400.0
2008-09-18 11:25:00,28.96,29.03,28.93,28.97,86400.0,23.2063,23.2624,23.1823,23.2144,86400.0
2008-09-18 11:30:00,28.98,29.06,28.95,29.03,379800.0,23.2224,23.2865,23.1983,23.2624,379800.0
2008-09-18 11:35:00,29.02,29.11,28.99,28.99,298700.0,23.2544,23.3265,23.2304,23.2304,298700.0
2008-09-18 11:40:00,29.0,29.02,28.82,28.87,415600.0,23.2384,23.2544,23.0942,23.1342,415600.0
2008-09-18 11:45:00,28.86,28.89,28.8,28.8,225800.0,23.1262,23.1503,23.0781,23.0781,225800.0
2008-09-18 11:50:00,28.8,28.81,28.68,28.78,75700.0,23.0781,23.0861,22.982,23.0621,75700.0
2008-09-18 11:55:00,28.79,28.98,28.79,28.98,109300.0,23.0701,23.2224,23.0701,23.2224,109300.0
2008-09-18 12:00:00,28.96,28.97,28.82,28.82,91300.0,23.2063,23.2144,23.0942,23.0942,91300.0
2008-09-18 12:05:00,28.82,28.86,28.78,28.84,89700.0,23.0942,23.1262,23.0621,23.1102,89700.0
2008-09-18 12:10:00,28.84,28.96,28.82,28.9,214200.0,23.1102,23.2063,23.0942,23.1583,214200.0
2008-09-18 12:15:00,28.91,29.01,28.91,28.94,79400.0,23.1663,23.2464,23.1663,23.1903,79400.0
2008-09-18 12:20:00,28.94,28.96,28.9,28.94,62000.0,23.1903,23.2063,23.1583,23.1903,62000.0
2008-09-18 12:25:00,28.93,28.95,28.78,28.85,119200.0,23.1823,23.1983,23.0621,23.1182,119200.0
2008-09-18 12:30:00,28.86,28.86,28.77,28.79,142900.0,23.1262,23.1262,23.0541,23.0701,142900.0
2008-09-18 12:35:00,28.78,28.81,28.67,28.67,256400.0,23.0621,23.0861,22.974,22.974,256400.0
2008-09-18 12:40:00,28.67,28.74,28.65,28.68,360900.0,22.974,23.0301,22.9579,22.982,360900.0
2008-09-18 12:45:00,28.66,28.68,28.47,28.52,135300.0,22.9659,22.982,22.8137,22.8538,135300.0
2008-09-18 12:50:00,28.52,28.56,28.45,28.5,297700.0,22.8538,22.8858,22.7977,22.8377,297700.0
2008-09-18 12:55:00,28.53,28.54,28.36,28.36,111800.0,22.8618,22.8698,22.7255,22.7255,111800.0
2008-09-18 13:00:00,28.4,28.48,28.39,28.45,206500.0,22.7576,22.8217,22.7496,22.7977,206500.0
2008-09-18 13:05:00,28.45,28.83,28.45,28.73,146300.0,22.7977,23.1022,22.7977,23.022,146300.0
2008-09-18 13:10:00,28.74,28.79,28.65,28.78,127000.0,23.0301,23.0701,22.9579,23.0621,127000.0
2008-09-18 13:15:00,28.79,28.96,28.78,28.89,173700.0,23.0701,23.2063,23.0621,23.1503,173700.0
2008-09-18 13:20:00,28.9,28.93,28.84,28.86,173600.0,23.1583,23.1823,23.1102,23.1262,173600.0
2008-09-18 13:25:00,28.86,28.89,28.74,28.87,340200.0,23.1262,23.1503,23.0301,23.1342,340200.0
2008-09-18 13:30:00,28.87,29.17,28.87,29.16,174600.0,23.1342,23.3746,23.1342,23.3666,174600.0
2008-09-18 13:35:00,29.16,29.24,29.04,29.2,219200.0,23.3666,23.4307,23.2704,23.3987,219200.0
2008-09-18 13:40:00,29.2,29.24,29.03,29.05,350500.0,23.3987,23.4307,23.2624,23.2785,350500.0
2008-09-18 13:45:00,29.05,29.13,29.04,29.12,148300.0,23.2785,23.3426,23.2704,23.3346,148300.0
2008-09-18 13:50:00,29.12,29.15,28.98,29.01,106800.0,23.3346,23.3586,23.2224,23.2464,106800.0
2008-09-18 13:55:00,29.01,29.15,29.01,29.1,103600.0,23.2464,23.3586,23.2464,23.3185,103600.0
2008-09-18 14:00:00,29.1,29.14,28.98,28.98,442900.0,23.3185,23.3506,23.2224,23.2224,442900.0
2008-09-18 14:05:00,28.97,28.98,28.84,28.92,451900.0,23.2144,23.2224,23.1102,23.1743,451900.0
2008-09-18 14:10:00,28.93,29.06,28.93,28.96,351700.0,23.1823,23.2865,23.1823,23.2063,351700.0
2008-09-18 14:15:00,28.97,29.1,28.91,29.04,465800.0,23.2144,23.3185,23.1663,23.2704,465800.0
2008-09-18 14:20:00,29.04,29.05,28.92,29.0,73000.0,23.2704,23.2785,23.1743,23.2384,73000.0
2008-09-18 14:25:00,29.03,29.04,28.95,28.98,57400.0,23.2624,23.2704,23.1983,23.2224,57400.0
2008-09-18 14:30:00,28.97,29.11,28.97,29.01,107500.0,23.2144,23.3265,23.2144,23.2464,107500.0
2008-09-18 14:35:00,29.0,29.05,28.81,28.85,121700.0,23.2384,23.2785,23.0861,23.1182,121700.0
2008-09-18 14:40:00,28.85,28.99,28.85,28.94,181400.0,23.1182,23.2304,23.1182,23.1903,181400.0
2008-09-18 14:45:00,28.94,29.17,28.92,29.15,284500.0,23.1903,23.3746,23.1743,23.3586,284500.0
2008-09-18 14:50:00,29.14,29.19,29.03,29.06,374900.0,23.3506,23.3906,23.2624,23.2865,374900.0
2008-09-18 14:55:00,29.06,29.23,29.05,29.16,141400.0,23.2865,23.4227,23.2785,23.3666,141400.0
2008-09-18 15:00:00,29.16,29.51,29.13,29.51,257800.0,23.3666,23.6471,23.3426,23.6471,257800.0
2008-09-18 15:05:00,29.51,29.53,29.39,29.51,278600.0,23.6471,23.6631,23.5509,23.6471,278600.0
2008-09-18 15:10:00,29.51,29.88,29.5,29.83,252500.0,23.6471,23.9436,23.6391,23.9035,252500.0
2008-09-18 15:15:00,29.81,29.85,29.68,29.81,235500.0,23.8875,23.9195,23.7833,23.8875,235500.0
2008-09-18 15:20:00,29.74,30.02,29.74,29.94,370100.0,23.8314,24.0557,23.8314,23.9916,370100.0
2008-09-18 15:25:00,29.94,30.01,29.82,29.85,359300.0,23.9916,24.0477,23.8955,23.9195,359300.0
2008-09-18 15:30:00,29.85,30.02,29.82,30.0,432700.0,23.9195,24.0557,23.8955,24.0397,432700.0
2008-09-18 15:35:00,30.0,30.13,29.98,30.03,270500.0,24.0397,24.1439,24.0237,24.0638,270500.0
2008-09-18 15:40:00,30.01,30.07,29.98,30.06,452300.0,24.0477,24.0958,24.0237,24.0878,452300.0
2008-09-18 15:45:00,30.07,30.17,30.07,30.15,459800.0,24.0958,24.1759,24.0958,24.1599,459800.0
2008-09-18 15:50:00,30.16,30.18,30.11,30.11,515800.0,24.1679,24.184,24.1279,24.1279,515800.0
2008-09-18 15:55:00,30.1,30.1,29.97,30.04,559200.0,24.1199,24.1199,24.0157,24.0718,559200.0
2008-09-18 16:00:00,30.04,30.44,30.0,30.05,10500.0,24.0718,24.3923,24.0397,24.0798,10500.0
2008-09-18 16:05:00,30.05,30.12,30.04,30.05,58300.0,24.0798,24.1359,24.0718,24.0798,58300.0
2008-09-18 16:10:00,30.05,30.28,30.05,30.28,23600.0,24.0798,24.2641,24.0798,24.2641,23600.0
2008-09-19 09:30:00,32.0,33.03,31.22,32.4,140900.0,25.7311,26.5593,25.1039,26.0527,140900.0
2008-09-19 09:35:00,32.4,32.4,30.85,31.24,221700.0,26.0527,26.0527,24.8064,25.12,221700.0
2008-09-19 09:40:00,31.26,31.39,31.12,31.21,111100.0,25.1361,25.2406,25.0235,25.0959,111100.0
2008-09-19 09:45:00,31.21,31.29,31.17,31.26,198800.0,25.0959,25.1602,25.0637,25.1361,198800.0
2008-09-19 09:50:00,31.26,31.3,31.08,31.11,267200.0,25.1361,25.1682,24.9913,25.0154,267200.0
2008-09-19 09:55:00,31.11,34.5,30.92,30.96,194300.0,25.0154,27.7413,24.8627,24.8948,194300.0
2008-09-19 10:00:00,30.95,31.0,30.81,30.82,208700.0,24.8868,24.927,24.7742,24.7823,208700.0
2008-09-19 10:05:00,30.83,30.92,30.75,30.78,298500.0,24.7903,24.8627,24.726,24.7501,298500.0
2008-09-19 10:10:00,30.78,30.81,30.67,30.73,311800.0,24.7501,24.7742,24.6616,24.7099,311800.0
2008-09-19 10:15:00,30.74,30.82,30.72,30.77,225800.0,24.7179,24.7823,24.7018,24.7421,225800.0
2008-09-19 10:20:00,30.77,30.77,30.68,30.69,179800.0,24.7421,24.7421,24.6697,24.6777,179800.0
2008-09-19 10:25:00,30.68,30.78,30.64,30.65,250800.0,24.6697,24.7501,24.6375,24.6456,250800.0
2008-09-19 10:30:00,30.65,30.69,30.58,30.68,103000.0,24.6456,24.6777,24.5893,24.6697,103000.0
2008-09-19 10:35:00,30.69,30.72,30.64,30.65,92500.0,24.6777,24.7018,24.6375,24.6456,92500.0
2008-09-19 10:40:00,30.66,30.7,30.64,30.66,102500.0,24.6536,24.6858,24.6375,24.6536,102500.0
2008-09-19 10:45:00,30.64,30.66,30.5,30.58,137100.0,24.6375,24.6536,24.5249,24.5893,137100.0
2008-09-19 10:50:00,30.6,30.66,30.59,30.65,60800.0,24.6054,24.6536,24.5973,24.6456,60800.0
2008-09-19 10:55:00,30.63,30.64,30.56,30.6,66700.0,24.6295,24.6375,24.5732,24.6054,66700.0
2008-09-19 11:00:00,30.61,30.76,30.61,30.76,100300.0,24.6134,24.734,24.6134,24.734,100300.0
2008-09-19 11:05:00,30.76,30.84,30.75,30.83,171400.0,24.734,24.7983,24.726,24.7903,171400.0
2008-09-19 11:10:00,30.82,30.85,30.75,30.79,124200.0,24.7823,24.8064,24.726,24.7581,124200.0
2008-09-19 11:15:00,30.79,30.86,30.78,30.84,65800.0,24.7581,24.8144,24.7501,24.7983,65800.0
2008-09-19 11:20:00,30.84,30.86,30.71,30.71,48100.0,24.7983,24.8144,24.6938,24.6938,48100.0
2008-09-19 11:25:00,30.7,30.75,30.69,30.72,37700.0,24.6858,24.726,24.6777,24.7018,37700.0
2008-09-19 11:30:00,30.72,30.72,30.63,30.63,46000.0,24.7018,24.7018,24.6295,24.6295,46000.0
2008-09-19 11:35:00,30.64,30.67,30.64,30.65,18800.0,24.6375,24.6616,24.6375,24.6456,18800.0
2008-09-19 11:40:00,30.65,30.73,30.65,30.71,49600.0,24.6456,24.7099,24.6456,24.6938,49600.0
2008-09-19 11:45:00,30.7,30.76,30.69,30.72,109900.0,24.6858,24.734,24.6777,24.7018,109900.0
2008-09-19 11:50:00,30.71,30.8,30.71,30.8,55100.0,24.6938,24.7662,24.6938,24.7662,55100.0
2008-09-19 11:55:00,30.82,30.85,30.78,30.8,49500.0,24.7823,24.8064,24.7501,24.7662,49500.0
2008-09-19 12:00:00,30.81,30.82,30.77,30.77,49600.0,24.7742,24.7823,24.7421,24.7421,49600.0
2008-09-19 12:05:00,30.78,30.84,30.77,30.84,116400.0,24.7501,24.7983,24.7421,24.7983,116400.0
2008-09-19 12:10:00,30.85,30.86,30.79,30.79,74700.0,24.8064,24.8144,24.7581,24.7581,74700.0
2008-09-19 12:15:00,30.8,30.85,30.8,30.81,61500.0,24.7662,24.8064,24.7662,24.7742,61500.0
2008-09-19 12:20:00,30.81,30.84,30.81,30.83,36600.0,24.7742,24.7983,24.7742,24.7903,36600.0
2008-09-19 12:25:00,30.84,30.92,30.84,30.91,54500.0,24.7983,24.8627,24.7983,24.8546,54500.0
2008-09-19 12:30:00,30.92,30.94,30.85,30.93,75900.0,24.8627,24.8787,24.8064,24.8707,75900.0
2008-09-19 12:35:00,30.92,30.97,30.92,30.95,33900.0,24.8627,24.9029,24.8627,24.8868,33900.0
2008-09-19 12:40:00,30.95,30.98,30.93,30.95,27300.0,24.8868,24.9109,24.8707,24.8868,27300.0
2008-09-19 12:45:00,30.94,30.96,30.93,30.95,28400.0,24.8787,24.8948,24.8707,24.8868,28400.0
2008-09-19 12:50:00,30.95,30.95,30.91,30.94,51500.0,24.8868,24.8868,24.8546,24.8787,51500.0
2008-09-19 12:55:00,30.94,30.98,30.93,30.97,27000.0,24.8787,24.9109,24.8707,24.9029,27000.0
2008-09-19 13:00:00,30.97,30.98,30.96,30.97,20600.0,24.9029,24.9109,24.8948,24.9029,20600.0
2008-09-19 13:05:00,30.97,30.98,30.91,30.92,31900.0,24.9029,24.9109,24.8546,24.8627,31900.0
2008-09-19 13:10:00,30.92,30.95,30.9,30.93,29700.0,24.8627,24.8868,24.8466,24.8707,29700.0
2008-09-19 13:15:00,30.93,30.97,30.92,30.96,41700.0,24.8707,24.9029,24.8627,24.8948,41700.0
2008-09-19 13:20:00,30.97,30.98,30.92,30.95,45100.0,24.9029,24.9109,24.8627,24.8868,45100.0
2008-09-19 13:25:00,30.95,30.98,30.93,30.94,57600.0,24.8868,24.9109,24.8707,24.8787,57600.0
2008-09-19 13:30:00,30.94,30.95,30.87,30.88,43400.0,24.8787,24.8868,24.8225,24.8305,43400.0
2008-09-19 13:35:00,30.87,30.87,30.84,30.85,28100.0,24.8225,24.8225,24.7983,24.8064,28100.0
2008-09-19 13:40:00,30.85,30.85,30.79,30.81,303400.0,24.8064,24.8064,24.7581,24.7742,303400.0
2008-09-19 13:45:00,30.81,30.81,30.76,30.81,47900.0,24.7742,24.7742,24.734,24.7742,47900.0
2008-09-19 13:50:00,30.82,30.84,30.71,30.74,368800.0,24.7823,24.7983,24.6938,24.7179,368800.0
2008-09-19 13:55:00,30.74,30.77,30.74,30.75,34600.0,24.7179,24.7421,24.7179,24.726,34600.0
2008-09-19 14:00:00,30.75,30.77,30.69,30.69,85800.0,24.726,24.7421,24.6777,24.6777,85800.0
2008-09-19 14:05:00,30.69,30.7,30.67,30.68,81600.0,24.6777,24.6858,24.6616,24.6697,81600.0
2008-09-19 14:10:00,30.68,30.73,30.64,30.7,84000.0,24.6697,24.7099,24.6375,24.6858,84000.0
2008-09-19 14:15:00,30.7,30.72,30.64,30.64,104000.0,24.6858,24.7018,24.6375,24.6375,104000.0
2008-09-19 14:20:00,30.64,30.66,30.6,30.6,82600.0,24.6375,24.6536,24.6054,24.6054,82600.0
2008-09-19 14:25:00,30.6,30.69,30.6,30.68,119800.0,24.6054,24.6777,24.6054,24.6697,119800.0
2008-09-19 14:30:00,30.69,30.72,30.61,30.62,168300.0,24.6777,24.7018,24.6134,24.6214,168300.0
2008-09-19 14:35:00,30.62,30.66,30.61,30.62,207400.0,24.6214,24.6536,24.6134,24.6214,207400.0
2008-09-19 14:40:00,30.62,30.69,30.61,30.68,78300.0,24.6214,24.6777,24.6134,24.6697,78300.0
2008-09-19 14:45:00,30.68,30.73,30.65,30.72,75100.0,24.6697,24.7099,24.6456,24.7018,75100.0
2008-09-19 14:50:00,30.71,30.72,30.6,30.6,90100.0,24.6938,24.7018,24.6054,24.6054,90100.0
2008-09-19 14:55:00,30.59,30.63,30.58,30.61,132300.0,24.5973,24.6295,24.5893,24.6134,132300.0
2008-09-19 15:00:00,30.62,30.66,30.56,30.56,181000.0,24.6214,24.6536,24.5732,24.5732,181000.0
2008-09-19 15:05:00,30.56,30.58,30.38,30.44,104700.0,24.5732,24.5893,24.4285,24.4767,104700.0
2008-09-19 15:10:00,30.45,30.46,30.39,30.39,118300.0,24.4847,24.4928,24.4365,24.4365,118300.0
2008-09-19 15:15:00,30.4,30.47,30.39,30.45,99500.0,24.4445,24.5008,24.4365,24.4847,99500.0
2008-09-19 15:20:00,30.44,30.5,30.37,30.5,177400.0,24.4767,24.5249,24.4204,24.5249,177400.0
2008-09-19 15:25:00,30.51,30.54,30.41,30.43,115100.0,24.533,24.5571,24.4526,24.4687,115100.0
2008-09-19 15:30:00,30.44,30.5,30.31,30.41,107200.0,24.4767,24.5249,24.3722,24.4526,107200.0
2008-09-19 15:35:00,30.43,30.45,30.34,30.45,225000.0,24.4687,24.4847,24.3963,24.4847,225000.0
2008-09-19 15:40:00,30.43,30.6,30.43,30.56,226200.0,24.4687,24.6054,24.4687,24.5732,226200.0
2008-09-19 15:45:00,30.56,30.59,30.52,30.53,185200.0,24.5732,24.5973,24.541,24.5491,185200.0
2008-09-19 15:50:00,30.53,30.61,30.52,30.53,326900.0,24.5491,24.6134,24.541,24.5491,326900.0
2008-09-19 15:55:00,30.53,30.61,30.43,30.5,488900.0,24.5491,24.6134,24.4687,24.5249,488900.0
2008-09-19 16:00:00,30.24,30.24,30.22,30.22,800.0,24.3159,24.3159,24.2998,24.2998,800.0
2008-09-19 16:05:00,30.22,30.22,30.22,30.22,0.0,24.2998,24.2998,24.2998,24.2998,0.0
2008-09-19 16:10:00,30.22,30.22,30.22,30.22,0.0,24.2998,24.2998,24.2998,24.2998,0.0
2008-09-22 09:30:00,29.7,31.49,29.7,30.81,3000.0,23.8817,25.321,23.8817,24.7742,3000.0
2008-09-22 09:35:00,30.76,30.76,30.06,30.22,571900.0,24.734,24.734,24.1711,24.2998,571900.0
2008-09-22 09:40:00,30.19,30.2,30.08,30.14,270600.0,24.2757,24.2837,24.1872,24.2355,270600.0
2008-09-22 09:45:00,30.15,30.18,30.09,30.15,49400.0,24.2435,24.2676,24.1953,24.2435,49400.0
2008-09-22 09:50:00,30.14,30.15,30.08,30.11,79800.0,24.2355,24.2435,24.1872,24.2113,79800.0
2008-09-22 09:55:00,30.1,30.1,30.01,30.05,45000.0,24.2033,24.2033,24.1309,24.1631,45000.0
2008-09-22 10:00:00,30.06,30.14,30.01,30.09,43400.0,24.1711,24.2355,24.1309,24.1953,43400.0
2008-09-22 10:05:00,30.09,30.09,29.93,29.93,155000.0,24.1953,24.1953,24.0666,24.0666,155000.0
2008-09-22 10:10:00,29.94,29.98,29.86,29.88,211300.0,24.0747,24.1068,24.0103,24.0264,211300.0
2008-09-22 10:15:00,29.88,29.95,29.85,29.85,184000.0,24.0264,24.0827,24.0023,24.0023,184000.0
2008-09-22 10:20:00,29.84,29.88,29.82,29.88,50000.0,23.9942,24.0264,23.9782,24.0264,50000.0
2008-09-22 10:25:00,29.88,29.94,29.87,29.93,102700.0,24.0264,24.0747,24.0184,24.0666,102700.0
2008-09-22 10:30:00,29.93,29.94,29.9,29.94,43300.0,24.0666,24.0747,24.0425,24.0747,43300.0
2008-09-22 10:35:00,29.94,29.94,29.89,29.89,57700.0,24.0747,24.0747,24.0344,24.0344,57700.0
2008-09-22 10:40:00,29.89,29.96,29.86,29.86,66000.0,24.0344,24.0907,24.0103,24.0103,66000.0
2008-09-22 10:45:00,29.87,29.92,29.87,29.9,42000.0,24.0184,24.0586,24.0184,24.0425,42000.0
2008-09-22 10:50:00,29.91,29.95,29.89,29.91,31100.0,24.0505,24.0827,24.0344,24.0505,31100.0
2008-09-22 10:55:00,29.91,30.02,29.91,29.97,42200.0,24.0505,24.139,24.0505,24.0988,42200.0
2008-09-22 11:00:00,29.96,29.97,29.84,29.84,416800.0,24.0907,24.0988,23.9942,23.9942,416800.0
2008-09-22 11:05:00,29.83,29.87,29.8,29.83,62200.0,23.9862,24.0184,23.9621,23.9862,62200.0
2008-09-22 11:10:00,29.83,29.86,29.78,29.79,41900.0,23.9862,24.0103,23.946,23.954,41900.0
2008-09-22 11:15:00,29.78,29.8,29.76,29.78,22600.0,23.946,23.9621,23.9299,23.946,22600.0
2008-09-22 11:20:00,29.78,29.78,29.68,29.68,45500.0,23.946,23.946,23.8656,23.8656,45500.0
2008-09-22 11:25:00,29.67,29.74,29.67,29.73,103200.0,23.8575,23.9138,23.8575,23.9058,103200.0
2008-09-22 11:30:00,29.74,29.77,29.67,29.68,76800.0,23.9138,23.938,23.8575,23.8656,76800.0
2008-09-22 11:35:00,29.68,29.74,29.67,29.73,70900.0,23.8656,23.9138,23.8575,23.9058,70900.0
2008-09-22 11:40:00,29.73,29.73,29.64,29.64,48900.0,23.9058,23.9058,23.8334,23.8334,48900.0
2008-09-22 11:45:00,29.64,29.68,29.64,29.65,38400.0,23.8334,23.8656,23.8334,23.8415,38400.0
2008-09-22 11:50:00,29.65,29.71,29.62,29.71,27700.0,23.8415,23.8897,23.8173,23.8897,27700.0
2008-09-22 11:55:00,29.7,29.74,29.68,29.74,45400.0,23.8817,23.9138,23.8656,23.9138,45400.0
2008-09-22 12:00:00,29.74,29.76,29.69,29.69,30200.0,23.9138,23.9299,23.8736,23.8736,30200.0
2008-09-22 12:05:00,29.67,29.69,29.67,29.68,36800.0,23.8575,23.8736,23.8575,23.8656,36800.0
2008-09-22 12:10:00,29.68,29.7,29.66,29.66,78800.0,23.8656,23.8817,23.8495,23.8495,78800.0
2008-09-22 12:15:00,29.65,29.7,29.62,29.69,45600.0,23.8415,23.8817,23.8173,23.8736,45600.0
2008-09-22 12:20:00,29.7,29.71,29.66,29.67,31500.0,23.8817,23.8897,23.8495,23.8575,31500.0
2008-09-22 12:25:00,29.67,29.72,29.67,29.72,23100.0,23.8575,23.8977,23.8575,23.8977,23100.0
2008-09-22 12:30:00,29.73,29.8,29.73,29.77,26100.0,23.9058,23.9621,23.9058,23.938,26100.0
2008-09-22 12:35:00,29.77,29.8,29.76,29.78,21200.0,23.938,23.9621,23.9299,23.946,21200.0
2008-09-22 12:40:00,29.79,29.8,29.78,29.78,23900.0,23.954,23.9621,23.946,23.946,23900.0
2008-09-22 12:45:00,29.78,29.78,29.73,29.73,21900.0,23.946,23.946,23.9058,23.9058,21900.0
2008-09-22 12:50:00,29.74,29.78,29.72,29.78,40100.0,23.9138,23.946,23.8977,23.946,40100.0
2008-09-22 12:55:00,29.77,29.78,29.74,29.74,40100.0,23.938,23.946,23.9138,23.9138,40100.0
2008-09-22 13:00:00,29.74,29.75,29.67,29.67,24400.0,23.9138,23.9219,23.8575,23.8575,24400.0
2008-09-22 13:05:00,29.67,29.68,29.62,29.68,66100.0,23.8575,23.8656,23.8173,23.8656,66100.0
2008-09-22 13:10:00,29.68,29.7,29.62,29.63,41800.0,23.8656,23.8817,23.8173,23.8254,41800.0
2008-09-22 13:15:00,29.62,29.63,29.53,29.53,31900.0,23.8173,23.8254,23.745,23.745,31900.0
2008-09-22 13:20:00,29.55,29.55,29.51,29.52,48700.0,23.7611,23.7611,23.7289,23.7369,48700.0
2008-09-22 13:25:00,29.52,29.52,29.47,29.49,40000.0,23.7369,23.7369,23.6967,23.7128,40000.0
2008-09-22 13:30:00,29.49,29.51,29.43,29.43,93700.0,23.7128,23.7289,23.6646,23.6646,93700.0
2008-09-22 13:35:00,29.42,29.43,29.37,29.43,44100.0,23.6565,23.6646,23.6163,23.6646,44100.0
2008-09-22 13:40:00,29.44,29.47,29.42,29.46,38100.0,23.6726,23.6967,23.6565,23.6887,38100.0
2008-09-22 13:45:00,29.47,29.52,29.45,29.46,57900.0,23.6967,23.7369,23.6806,23.6887,57900.0
2008-09-22 13:50:00,29.46,29.61,29.45,29.61,85200.0,23.6887,23.8093,23.6806,23.8093,85200.0
2008-09-22 13:55:00,29.61,29.63,29.56,29.57,112600.0,23.8093,23.8254,23.7691,23.7771,112600.0
2008-09-22 14:00:00,29.57,29.57,29.51,29.52,127000.0,23.7771,23.7771,23.7289,23.7369,127000.0
2008-09-22 14:05:00,29.53,29.54,29.45,29.51,89200.0,23.745,23.753,23.6806,23.7289,89200.0
2008-09-22 14:10:00,29.52,29.55,29.5,29.53,89800.0,23.7369,23.7611,23.7208,23.745,89800.0
2008-09-22 14:15:00,29.54,29.63,29.53,29.58,85600.0,23.753,23.8254,23.745,23.7852,85600.0
2008-09-22 14:20:00,29.59,29.59,29.39,29.42,120500.0,23.7932,23.7932,23.6324,23.6565,120500.0
2008-09-22 14:25:00,29.42,29.48,29.42,29.46,67900.0,23.6565,23.7048,23.6565,23.6887,67900.0
2008-09-22 14:30:00,29.46,29.55,29.45,29.52,82900.0,23.6887,23.7611,23.6806,23.7369,82900.0
2008-09-22 14:35:00,29.52,29.57,29.51,29.54,68100.0,23.7369,23.7771,23.7289,23.753,68100.0
2008-09-22 14:40:00,29.54,29.55,29.44,29.46,79000.0,23.753,23.7611,23.6726,23.6887,79000.0
2008-09-22 14:45:00,29.46,29.49,29.42,29.43,61600.0,23.6887,23.7128,23.6565,23.6646,61600.0
2008-09-22 14:50:00,29.43,29.43,29.31,29.31,67500.0,23.6646,23.6646,23.5681,23.5681,67500.0
2008-09-22 14:55:00,29.33,29.35,29.28,29.3,159000.0,23.5842,23.6002,23.5439,23.56,159000.0
2008-09-22 15:00:00,29.31,29.34,29.29,29.34,96800.0,23.5681,23.5922,23.552,23.5922,96800.0
2008-09-22 15:05:00,29.34,29.38,29.32,29.33,105300.0,23.5922,23.6244,23.5761,23.5842,105300.0
2008-09-22 15:10:00,29.34,29.39,29.3,29.33,159000.0,23.5922,23.6324,23.56,23.5842,159000.0
2008-09-22 15:15:00,29.33,29.33,29.16,29.17,150300.0,23.5842,23.5842,23.4475,23.4555,150300.0
2008-09-22 15:20:00,29.16,29.19,29.12,29.14,97600.0,23.4475,23.4716,23.4153,23.4314,97600.0
2008-09-22 15:25:00,29.12,29.15,29.06,29.07,106600.0,23.4153,23.4394,23.367,23.3751,106600.0
2008-09-22 15:30:00,29.09,29.14,29.05,29.13,83900.0,23.3912,23.4314,23.359,23.4233,83900.0
2008-09-22 15:35:00,29.14,29.17,29.13,29.14,175900.0,23.4314,23.4555,23.4233,23.4314,175900.0
2008-09-22 15:40:00,29.13,29.13,28.98,29.03,213400.0,23.4233,23.4233,23.3027,23.3429,213400.0
2008-09-22 15:45:00,29.03,29.06,28.98,29.0,727100.0,23.3429,23.367,23.3027,23.3188,727100.0
2008-09-22 15:50:00,29.01,29.03,28.96,28.96,381200.0,23.3268,23.3429,23.2866,23.2866,381200.0
2008-09-22 15:55:00,28.97,29.06,28.96,28.96,410600.0,23.2947,23.367,23.2866,23.2866,410600.0
2008-09-22 16:00:00,28.96,28.96,28.96,28.96,4000.0,23.2866,23.2866,23.2866,23.2866,4000.0
2008-09-22 16:05:00,28.96,28.96,28.96,28.96,0.0,23.2866,23.2866,23.2866,23.2866,0.0
2008-09-22 16:10:00,28.96,28.96,28.96,28.96,9000.0,23.2866,23.2866,23.2866,23.2866,9000.0
2008-09-23 09:30:00,28.83,29.33,28.83,29.33,5000.0,23.1821,23.5842,23.1821,23.5842,5000.0
2008-09-23 09:35:00,29.21,29.21,29.07,29.07,25700.0,23.4877,23.4877,23.3751,23.3751,25700.0
2008-09-23 09:40:00,29.09,29.2,29.09,29.2,21600.0,23.3912,23.4796,23.3912,23.4796,21600.0
2008-09-23 09:45:00,29.19,29.34,29.17,29.33,8200.0,23.4716,23.5922,23.4555,23.5842,8200.0
2008-09-23 09:50:00,29.37,29.4,29.26,29.29,12600.0,23.6163,23.6404,23.5279,23.552,12600.0
2008-09-23 09:55:00,29.3,29.32,29.22,29.22,10200.0,23.56,23.5761,23.4957,23.4957,10200.0
2008-09-23 10:00:00,29.23,29.25,29.16,29.21,50300.0,23.5037,23.5198,23.4475,23.4877,50300.0
2008-09-23 10:05:00,29.21,29.25,29.19,29.2,116500.0,23.4877,23.5198,23.4716,23.4796,116500.0
2008-09-23 10:10:00,29.19,29.3,29.18,29.3,36200.0,23.4716,23.56,23.4635,23.56,36200.0
2008-09-23 10:15:00,29.29,29.33,29.26,29.32,28900.0,23.552,23.5842,23.5279,23.5761,28900.0
2008-09-23 10:20:00,29.32,29.37,29.32,29.36,37900.0,23.5761,23.6163,23.5761,23.6083,37900.0
2008-09-23 10:25:00,29.36,29.39,29.33,29.33,28300.0,23.6083,23.6324,23.5842,23.5842,28300.0
2008-09-23 10:30:00,29.33,29.39,29.32,29.33,51900.0,23.5842,23.6324,23.5761,23.5842,51900.0
2008-09-23 10:35:00,29.3,29.35,29.29,29.31,23000.0,23.56,23.6002,23.552,23.5681,23000.0
2008-09-23 10:40:00,29.31,29.31,29.18,29.18,24600.0,23.5681,23.5681,23.4635,23.4635,24600.0
2008-09-23 10:45:00,29.17,29.2,29.14,29.16,29600.0,23.4555,23.4796,23.4314,23.4475,29600.0
2008-09-23 10:50:00,29.16,29.16,28.98,29.0,39200.0,23.4475,23.4475,23.3027,23.3188,39200.0
2008-09-23 10:55:00,29.04,29.06,28.99,29.02,28500.0,23.351,23.367,23.3108,23.3349,28500.0
2008-09-23 11:00:00,29.03,29.05,28.97,29.0,39900.0,23.3429,23.359,23.2947,23.3188,39900.0
2008-09-23 11:05:00,29.01,29.01,28.93,29.0,27700.0,23.3268,23.3268,23.2625,23.3188,27700.0
2008-09-23 11:10:00,28.98,29.06,28.94,29.04,37000.0,23.3027,23.367,23.2706,23.351,37000.0
2008-09-23 11:15:00,29.06,29.12,29.05,29.1,41900.0,23.367,23.4153,23.359,23.3992,41900.0
2008-09-23 11:20:00,29.12,29.17,29.11,29.14,53100.0,23.4153,23.4555,23.4073,23.4314,53100.0
2008-09-23 11:25:00,29.14,29.16,29.11,29.11,41700.0,23.4314,23.4475,23.4073,23.4073,41700.0
2008-09-23 11:30:00,29.13,29.17,29.12,29.16,20500.0,23.4233,23.4555,23.4153,23.4475,20500.0
2008-09-23 11:35:00,29.16,29.16,29.07,29.09,12500.0,23.4475,23.4475,23.3751,23.3912,12500.0
2008-09-23 11:40:00,29.08,29.13,29.07,29.08,49800.0,23.3831,23.4233,23.3751,23.3831,49800.0
2008-09-23 11:45:00,29.07,29.12,29.05,29.11,42100.0,23.3751,23.4153,23.359,23.4073,42100.0
2008-09-23 11:50:00,29.1,29.14,29.08,29.11,28300.0,23.3992,23.4314,23.3831,23.4073,28300.0
2008-09-23 11:55:00,29.1,29.12,29.01,29.01,19600.0,23.3992,23.4153,23.3268,23.3268,19600.0
2008-09-23 12:00:00,29.01,29.02,28.91,28.98,52200.0,23.3268,23.3349,23.2464,23.3027,52200.0
2008-09-23 12:05:00,28.98,29.03,28.94,29.03,23500.0,23.3027,23.3429,23.2706,23.3429,23500.0
2008-09-23 12:10:00,29.03,29.07,29.0,29.06,25100.0,23.3429,23.3751,23.3188,23.367,25100.0
2008-09-23 12:15:00,29.05,29.06,29.03,29.03,35900.0,23.359,23.367,23.3429,23.3429,35900.0
2008-09-23 12:20:00,29.02,29.03,28.97,28.98,38000.0,23.3349,23.3429,23.2947,23.3027,38000.0
2008-09-23 12:25:00,28.98,28.99,28.94,28.94,53300.0,23.3027,23.3108,23.2706,23.2706,53300.0
2008-09-23 12:30:00,28.93,28.94,28.87,28.91,73700.0,23.2625,23.2706,23.2143,23.2464,73700.0
2008-09-23 12:35:00,28.92,28.93,28.86,28.89,30100.0,23.2545,23.2625,23.2062,23.2303,30100.0
2008-09-23 12:40:00,28.89,28.89,28.79,28.82,39100.0,23.2303,23.2303,23.1499,23.1741,39100.0
2008-09-23 12:45:00,28.82,28.82,28.78,28.82,14400.0,23.1741,23.1741,23.1419,23.1741,14400.0
2008-09-23 12:50:00,28.82,28.83,28.75,28.78,64300.0,23.1741,23.1821,23.1178,23.1419,64300.0
2008-09-23 12:55:00,28.78,28.81,28.77,28.77,15800.0,23.1419,23.166,23.1339,23.1339,15800.0
2008-09-23 13:00:00,28.76,28.76,28.62,28.65,54800.0,23.1258,23.1258,23.0132,23.0374,54800.0
2008-09-23 13:05:00,28.63,28.63,28.54,28.59,63000.0,23.0213,23.0213,22.9489,22.9891,63000.0
2008-09-23 13:10:00,28.6,28.6,28.54,28.55,50600.0,22.9972,22.9972,22.9489,22.957,50600.0
2008-09-23 13:15:00,28.56,28.6,28.54,28.56,41500.0,22.965,22.9972,22.9489,22.965,41500.0
2008-09-23 13:20:00,28.57,28.64,28.57,28.61,31600.0,22.973,23.0293,22.973,23.0052,31600.0
2008-09-23 13:25:00,28.62,28.64,28.59,28.63,19800.0,23.0132,23.0293,22.9891,23.0213,19800.0
2008-09-23 13:30:00,28.61,28.61,28.46,28.48,168600.0,23.0052,23.0052,22.8846,22.9007,168600.0
2008-09-23 13:35:00,28.47,28.53,28.45,28.52,61100.0,22.8926,22.9409,22.8765,22.9328,61100.0
2008-09-23 13:40:00,28.51,28.54,28.5,28.54,28100.0,22.9248,22.9489,22.9168,22.9489,28100.0
2008-09-23 13:45:00,28.54,28.56,28.47,28.48,46700.0,22.9489,22.965,22.8926,22.9007,46700.0
2008-09-23 13:50:00,28.46,28.5,28.42,28.44,67700.0,22.8846,22.9168,22.8524,22.8685,67700.0
2008-09-23 13:55:00,28.44,28.51,28.43,28.5,399500.0,22.8685,22.9248,22.8605,22.9168,399500.0
2008-09-23 14:00:00,28.5,28.52,28.44,28.49,62300.0,22.9168,22.9328,22.8685,22.9087,62300.0
2008-09-23 14:05:00,28.49,28.65,28.48,28.65,117600.0,22.9087,23.0374,22.9007,23.0374,117600.0
2008-09-23 14:10:00,28.66,28.68,28.63,28.66,173200.0,23.0454,23.0615,23.0213,23.0454,173200.0
2008-09-23 14:15:00,28.66,28.66,28.59,28.62,46700.0,23.0454,23.0454,22.9891,23.0132,46700.0
2008-09-23 14:20:00,28.64,28.69,28.58,28.67,300700.0,23.0293,23.0695,22.9811,23.0534,300700.0
2008-09-23 14:25:00,28.67,28.81,28.66,28.8,58600.0,23.0534,23.166,23.0454,23.158,58600.0
2008-09-23 14:30:00,28.82,28.85,28.76,28.77,31700.0,23.1741,23.1982,23.1258,23.1339,31700.0
2008-09-23 14:35:00,28.78,28.78,28.73,28.74,20300.0,23.1419,23.1419,23.1017,23.1097,20300.0
2008-09-23 14:40:00,28.73,28.78,28.68,28.72,45400.0,23.1017,23.1419,23.0615,23.0937,45400.0
2008-09-23 14:45:00,28.72,28.89,28.69,28.85,96600.0,23.0937,23.2303,23.0695,23.1982,96600.0
2008-09-23 14:50:00,28.85,28.89,28.84,28.89,294600.0,23.1982,23.2303,23.1901,23.2303,294600.0
2008-09-23 14:55:00,28.86,28.92,28.86,28.86,52300.0,23.2062,23.2545,23.2062,23.2062,52300.0
2008-09-23 15:00:00,28.86,28.89,28.82,28.85,85000.0,23.2062,23.2303,23.1741,23.1982,85000.0
2008-09-23 15:05:00,28.84,28.99,28.84,28.97,559400.0,23.1901,23.3108,23.1901,23.2947,559400.0
2008-09-23 15:10:00,28.97,28.97,28.87,28.91,20000.0,23.2947,23.2947,23.2143,23.2464,20000.0
2008-09-23 15:15:00,28.9,29.06,28.9,29.05,849400.0,23.2384,23.367,23.2384,23.359,849400.0
2008-09-23 15:20:00,29.04,29.05,28.92,28.94,14300.0,23.351,23.359,23.2545,23.2706,14300.0
2008-09-23 15:25:00,28.94,28.98,28.87,28.87,169700.0,23.2706,23.3027,23.2143,23.2143,169700.0
2008-09-23 15:30:00,28.88,28.9,28.76,28.77,59200.0,23.2223,23.2384,23.1258,23.1339,59200.0
2008-09-23 15:35:00,28.76,28.76,28.65,28.67,43500.0,23.1258,23.1258,23.0374,23.0534,43500.0
2008-09-23 15:40:00,28.68,28.74,28.6,28.61,48300.0,23.0615,23.1097,22.9972,23.0052,48300.0
2008-09-23 15:45:00,28.6,28.6,28.43,28.52,108000.0,22.9972,22.9972,22.8605,22.9328,108000.0
2008-09-23 15:50:00,28.51,28.59,28.46,28.57,396100.0,22.9248,22.9891,22.8846,22.973,396100.0
2008-09-23 15:55:00,28.58,28.58,28.53,28.56,211800.0,22.9811,22.9811,22.9409,22.965,211800.0
2008-09-23 16:00:00,28.7,28.93,28.7,28.92,600.0,23.0776,23.2625,23.0776,23.2545,600.0
2008-09-23 16:05:00,28.92,28.92,28.92,28.92,0.0,23.2545,23.2545,23.2545,23.2545,0.0
2008-09-23 16:10:00,28.92,28.92,28.92,28.92,0.0,23.2545,23.2545,23.2545,23.2545,0.0
2008-09-24 09:30:00,28.77,29.19,28.42,28.61,29900.0,23.1339,23.4716,22.8524,23.0052,29900.0
2008-09-24 09:35:00,28.55,28.69,28.54,28.69,28800.0,22.957,23.0695,22.9489,23.0695,28800.0
2008-09-24 09:40:00,28.67,28.68,28.57,28.62,83000.0,23.0534,23.0615,22.973,23.0132,83000.0
2008-09-24 09:45:00,28.6,28.6,28.47,28.57,66700.0,22.9972,22.9972,22.8926,22.973,66700.0
2008-09-24 09:50:00,28.58,28.61,28.5,28.52,74200.0,22.9811,23.0052,22.9168,22.9328,74200.0
2008-09-24 09:55:00,28.53,28.54,28.42,28.51,38000.0,22.9409,22.9489,22.8524,22.9248,38000.0
2008-09-24 10:00:00,28.51,28.52,28.42,28.49,92300.0,22.9248,22.9328,22.8524,22.9087,92300.0
2008-09-24 10:05:00,28.47,28.52,28.41,28.43,125500.0,22.8926,22.9328,22.8444,22.8605,125500.0
2008-09-24 10:10:00,28.43,28.48,28.33,28.33,65800.0,22.8605,22.9007,22.7801,22.7801,65800.0
2008-09-24 10:15:00,28.33,28.38,28.31,28.38,81100.0,22.7801,22.8203,22.764,22.8203,81100.0
2008-09-24 10:20:00,28.38,28.41,28.37,28.38,62200.0,22.8203,22.8444,22.8122,22.8203,62200.0
2008-09-24 10:25:00,28.37,28.49,28.34,28.46,39200.0,22.8122,22.9087,22.7881,22.8846,39200.0
2008-09-24 10:30:00,28.46,28.57,28.45,28.55,115600.0,22.8846,22.973,22.8765,22.957,115600.0
2008-09-24 10:35:00,28.54,28.58,28.5,28.55,88800.0,22.9489,22.9811,22.9168,22.957,88800.0
2008-09-24 10:40:00,28.56,28.67,28.54,28.67,74300.0,22.965,23.0534,22.9489,23.0534,74300.0
2008-09-24 10:45:00,28.67,28.69,28.62,28.68,71800.0,23.0534,23.0695,23.0132,23.0615,71800.0
2008-09-24 10:50:00,28.67,28.71,28.67,28.67,81700.0,23.0534,23.0856,23.0534,23.0534,81700.0
2008-09-24 10:55:00,28.64,28.73,28.63,28.71,94100.0,23.0293,23.1017,23.0213,23.0856,94100.0
2008-09-24 11:00:00,28.72,28.73,28.68,28.68,126200.0,23.0937,23.1017,23.0615,23.0615,126200.0
2008-09-24 11:05:00,28.67,28.69,28.56,28.56,72100.0,23.0534,23.0695,22.965,22.965,72100.0
2008-09-24 11:10:00,28.58,28.59,28.53,28.55,40400.0,22.9811,22.9891,22.9409,22.957,40400.0
2008-09-24 11:15:00,28.56,28.57,28.43,28.46,66800.0,22.965,22.973,22.8605,22.8846,66800.0
2008-09-24 11:20:00,28.47,28.5,28.43,28.48,80300.0,22.8926,22.9168,22.8605,22.9007,80300.0
2008-09-24 11:25:00,28.48,28.53,28.47,28.53,41400.0,22.9007,22.9409,22.8926,22.9409,41400.0
2008-09-24 11:30:00,28.53,28.61,28.51,28.6,60900.0,22.9409,23.0052,22.9248,22.9972,60900.0
2008-09-24 11:35:00,28.59,28.59,28.5,28.5,44700.0,22.9891,22.9891,22.9168,22.9168,44700.0
2008-09-24 11:40:00,28.51,28.52,28.4,28.4,48300.0,22.9248,22.9328,22.8363,22.8363,48300.0
2008-09-24 11:45:00,28.41,28.42,28.31,28.32,21000.0,22.8444,22.8524,22.764,22.772,21000.0
2008-09-24 11:50:00,28.33,28.43,28.32,28.4,68700.0,22.7801,22.8605,22.772,22.8363,68700.0
2008-09-24 11:55:00,28.41,28.44,28.37,28.42,22700.0,22.8444,22.8685,22.8122,22.8524,22700.0
2008-09-24 12:00:00,28.42,28.45,28.37,28.38,38100.0,22.8524,22.8765,22.8122,22.8203,38100.0
2008-09-24 12:05:00,28.37,28.41,28.36,28.36,16800.0,22.8122,22.8444,22.8042,22.8042,16800.0
2008-09-24 12:10:00,28.35,28.42,28.35,28.4,24400.0,22.7961,22.8524,22.7961,22.8363,24400.0
2008-09-24 12:15:00,28.4,28.51,28.4,28.47,38000.0,22.8363,22.9248,22.8363,22.8926,38000.0
2008-09-24 12:20:00,28.47,28.5,28.41,28.41,22000.0,22.8926,22.9168,22.8444,22.8444,22000.0
2008-09-24 12:25:00,28.4,28.4,28.3,28.33,19500.0,22.8363,22.8363,22.7559,22.7801,19500.0
2008-09-24 12:30:00,28.34,28.38,28.32,28.37,17000.0,22.7881,22.8203,22.772,22.8122,17000.0
2008-09-24 12:35:00,28.37,28.38,28.29,28.3,11200.0,22.8122,22.8203,22.7479,22.7559,11200.0
2008-09-24 12:40:00,28.29,28.37,28.29,28.34,17400.0,22.7479,22.8122,22.7479,22.7881,17400.0
2008-09-24 12:45:00,28.34,28.38,28.33,28.36,15600.0,22.7881,22.8203,22.7801,22.8042,15600.0
2008-09-24 12:50:00,28.35,28.41,28.35,28.39,18400.0,22.7961,22.8444,22.7961,22.8283,18400.0
2008-09-24 12:55:00,28.39,28.39,28.35,28.35,13600.0,22.8283,22.8283,22.7961,22.7961,13600.0
2008-09-24 13:00:00,28.35,28.37,28.34,28.35,9800.0,22.7961,22.8122,22.7881,22.7961,9800.0
2008-09-24 13:05:00,28.34,28.43,28.34,28.42,16300.0,22.7881,22.8605,22.7881,22.8524,16300.0
2008-09-24 13:10:00,28.41,28.45,28.4,28.44,25500.0,22.8444,22.8765,22.8363,22.8685,25500.0
2008-09-24 13:15:00,28.43,28.49,28.42,28.43,44000.0,22.8605,22.9087,22.8524,22.8605,44000.0
2008-09-24 13:20:00,28.43,28.54,28.43,28.54,64700.0,22.8605,22.9489,22.8605,22.9489,64700.0
2008-09-24 13:25:00,28.54,28.58,28.53,28.55,56000.0,22.9489,22.9811,22.9409,22.957,56000.0
2008-09-24 13:30:00,28.54,28.55,28.49,28.5,85700.0,22.9489,22.957,22.9087,22.9168,85700.0
2008-09-24 13:35:00,28.5,28.56,28.5,28.52,26900.0,22.9168,22.965,22.9168,22.9328,26900.0
2008-09-24 13:40:00,28.5,28.57,28.48,28.57,35200.0,22.9168,22.973,22.9007,22.973,35200.0
2008-09-24 13:45:00,28.58,28.59,28.53,28.55,16600.0,22.9811,22.9891,22.9409,22.957,16600.0
2008-09-24 13:50:00,28.55,28.56,28.49,28.5,59600.0,22.957,22.965,22.9087,22.9168,59600.0
2008-09-24 13:55:00,28.49,28.5,28.42,28.47,63000.0,22.9087,22.9168,22.8524,22.8926,63000.0
2008-09-24 14:00:00,28.46,28.48,28.43,28.45,71500.0,22.8846,22.9007,22.8605,22.8765,71500.0
2008-09-24 14:05:00,28.45,28.51,28.44,28.51,32000.0,22.8765,22.9248,22.8685,22.9248,32000.0
2008-09-24 14:10:00,28.51,28.52,28.36,28.37,51100.0,22.9248,22.9328,22.8042,22.8122,51100.0
2008-09-24 14:15:00,28.38,28.43,28.38,28.43,47500.0,22.8203,22.8605,22.8203,22.8605,47500.0
2008-09-24 14:20:00,28.44,28.47,28.42,28.47,45600.0,22.8685,22.8926,22.8524,22.8926,45600.0
2008-09-24 14:25:00,28.48,28.51,28.45,28.51,21500.0,22.9007,22.9248,22.8765,22.9248,21500.0
2008-09-24 14:30:00,28.52,28.59,28.52,28.57,32100.0,22.9328,22.9891,22.9328,22.973,32100.0
2008-09-24 14:35:00,28.58,28.62,28.56,28.59,24100.0,22.9811,23.0132,22.965,22.9891,24100.0
2008-09-24 14:40:00,28.59,28.66,28.59,28.64,15000.0,22.9891,23.0454,22.9891,23.0293,15000.0
2008-09-24 14:45:00,28.64,28.64,28.58,28.58,19300.0,23.0293,23.0293,22.9811,22.9811,19300.0
2008-09-24 14:50:00,28.59,28.59,28.51,28.51,14200.0,22.9891,22.9891,22.9248,22.9248,14200.0
2008-09-24 14:55:00,28.51,28.52,28.44,28.46,58400.0,22.9248,22.9328,22.8685,22.8846,58400.0
2008-09-24 15:00:00,28.45,28.46,28.39,28.41,64800.0,22.8765,22.8846,22.8283,22.8444,64800.0
2008-09-24 15:05:00,28.41,28.52,28.41,28.52,146600.0,22.8444,22.9328,22.8444,22.9328,146600.0
2008-09-24 15:10:00,28.52,28.52,28.43,28.48,95300.0,22.9328,22.9328,22.8605,22.9007,95300.0
2008-09-24 15:15:00,28.48,28.49,28.3,28.32,76000.0,22.9007,22.9087,22.7559,22.772,76000.0
2008-09-24 15:20:00,28.32,28.38,28.29,28.36,249700.0,22.772,22.8203,22.7479,22.8042,249700.0
2008-09-24 15:25:00,28.35,28.4,28.34,28.4,94300.0,22.7961,22.8363,22.7881,22.8363,94300.0
2008-09-24 15:30:00,28.41,28.47,28.39,28.42,61400.0,22.8444,22.8926,22.8283,22.8524,61400.0
2008-09-24 15:35:00,28.42,28.42,28.36,28.37,147900.0,22.8524,22.8524,22.8042,22.8122,147900.0
2008-09-24 15:40:00,28.36,28.36,28.24,28.29,120800.0,22.8042,22.8042,22.7077,22.7479,120800.0
2008-09-24 15:45:00,28.28,28.28,28.23,28.25,105500.0,22.7399,22.7399,22.6996,22.7157,105500.0
2008-09-24 15:50:00,28.25,28.28,28.19,28.26,104900.0,22.7157,22.7399,22.6675,22.7238,104900.0
2008-09-24 15:55:00,28.26,28.38,28.26,28.38,124000.0,22.7238,22.8203,22.7238,22.8203,124000.0
2008-09-24 16:00:00,28.39,28.78,28.39,28.78,2600.0,22.8283,23.1419,22.8283,23.1419,2600.0
2008-09-24 16:05:00,28.78,28.78,28.78,28.78,0.0,23.1419,23.1419,23.1419,23.1419,0.0
2008-09-24 16:10:00,28.78,28.78,28.78,28.78,0.0,23.1419,23.1419,23.1419,23.1419,0.0
2008-09-25 09:30:00,28.79,28.79,28.3,28.7,6800.0,23.1499,23.1499,22.7559,23.0776,6800.0
2008-09-25 09:35:00,28.72,28.72,28.58,28.61,173600.0,23.0937,23.0937,22.9811,23.0052,173600.0
2008-09-25 09:40:00,28.62,28.78,28.62,28.73,68100.0,23.0132,23.1419,23.0132,23.1017,68100.0
2008-09-25 09:45:00,28.75,28.85,28.75,28.83,51400.0,23.1178,23.1982,23.1178,23.1821,51400.0
2008-09-25 09:50:00,28.85,28.91,28.84,28.9,66900.0,23.1982,23.2464,23.1901,23.2384,66900.0
2008-09-25 09:55:00,28.91,29.02,28.9,28.99,70500.0,23.2464,23.3349,23.2384,23.3108,70500.0
2008-09-25 10:00:00,28.99,29.0,28.86,28.86,102900.0,23.3108,23.3188,23.2062,23.2062,102900.0
2008-09-25 10:05:00,28.86,29.02,28.84,28.99,61000.0,23.2062,23.3349,23.1901,23.3108,61000.0
2008-09-25 10:10:00,28.99,29.08,28.97,29.08,174000.0,23.3108,23.3831,23.2947,23.3831,174000.0
2008-09-25 10:15:00,29.08,29.14,29.08,29.09,172300.0,23.3831,23.4314,23.3831,23.3912,172300.0
2008-09-25 10:20:00,29.09,29.1,29.03,29.04,37200.0,23.3912,23.3992,23.3429,23.351,37200.0
2008-09-25 10:25:00,29.04,29.05,29.01,29.01,29000.0,23.351,23.359,23.3268,23.3268,29000.0
2008-09-25 10:30:00,29.01,29.03,28.96,28.96,35700.0,23.3268,23.3429,23.2866,23.2866,35700.0
2008-09-25 10:35:00,28.96,28.96,28.87,28.88,86000.0,23.2866,23.2866,23.2143,23.2223,86000.0
2008-09-25 10:40:00,28.89,28.93,28.86,28.88,12000.0,23.2303,23.2625,23.2062,23.2223,12000.0
2008-09-25 10:45:00,28.88,28.95,28.88,28.91,25000.0,23.2223,23.2786,23.2223,23.2464,25000.0
2008-09-25 10:50:00,28.92,28.94,28.89,28.9,25000.0,23.2545,23.2706,23.2303,23.2384,25000.0
2008-09-25 10:55:00,28.87,28.88,28.82,28.84,11100.0,23.2143,23.2223,23.1741,23.1901,11100.0
2008-09-25 11:00:00,28.85,28.87,28.82,28.87,40500.0,23.1982,23.2143,23.1741,23.2143,40500.0
2008-09-25 11:05:00,28.88,28.9,28.83,28.83,15100.0,23.2223,23.2384,23.1821,23.1821,15100.0
2008-09-25 11:10:00,28.84,28.91,28.84,28.89,20300.0,23.1901,23.2464,23.1901,23.2303,20300.0
2008-09-25 11:15:00,28.91,28.93,28.9,28.91,14000.0,23.2464,23.2625,23.2384,23.2464,14000.0
2008-09-25 11:20:00,28.92,28.99,28.92,28.98,30200.0,23.2545,23.3108,23.2545,23.3027,30200.0
2008-09-25 11:25:00,28.97,29.05,28.96,29.03,24600.0,23.2947,23.359,23.2866,23.3429,24600.0
2008-09-25 11:30:00,29.03,29.09,29.03,29.05,55100.0,23.3429,23.3912,23.3429,23.359,55100.0
2008-09-25 11:35:00,29.06,29.06,29.01,29.02,17400.0,23.367,23.367,23.3268,23.3349,17400.0
2008-09-25 11:40:00,29.01,29.04,29.01,29.03,11200.0,23.3268,23.351,23.3268,23.3429,11200.0
2008-09-25 11:45:00,29.05,29.05,29.01,29.01,25000.0,23.359,23.359,23.3268,23.3268,25000.0
2008-09-25 11:50:00,29.01,29.01,28.97,28.98,25400.0,23.3268,23.3268,23.2947,23.3027,25400.0
2008-09-25 11:55:00,28.98,28.98,28.94,28.97,50400.0,23.3027,23.3027,23.2706,23.2947,50400.0
2008-09-25 12:00:00,28.96,28.98,28.95,28.96,135600.0,23.2866,23.3027,23.2786,23.2866,135600.0
2008-09-25 12:05:00,28.97,28.98,28.9,28.95,113100.0,23.2947,23.3027,23.2384,23.2786,113100.0
2008-09-25 12:10:00,28.95,28.99,28.94,28.98,74100.0,23.2786,23.3108,23.2706,23.3027,74100.0
2008-09-25 12:15:00,28.98,29.04,28.98,29.02,68800.0,23.3027,23.351,23.3027,23.3349,68800.0
2008-09-25 12:20:00,29.02,29.03,28.99,29.0,42300.0,23.3349,23.3429,23.3108,23.3188,42300.0
2008-09-25 12:25:00,29.0,29.02,28.95,28.98,55600.0,23.3188,23.3349,23.2786,23.3027,55600.0
2008-09-25 12:30:00,28.98,29.01,28.97,28.99,23000.0,23.3027,23.3268,23.2947,23.3108,23000.0
2008-09-25 12:35:00,28.99,29.02,28.98,28.99,32600.0,23.3108,23.3349,23.3027,23.3108,32600.0
2008-09-25 12:40:00,28.99,29.01,28.98,29.01,17800.0,23.3108,23.3268,23.3027,23.3268,17800.0
2008-09-25 12:45:00,29.01,29.01,28.99,29.0,8300.0,23.3268,23.3268,23.3108,23.3188,8300.0
2008-09-25 12:50:00,29.0,29.05,28.94,28.95,50500.0,23.3188,23.359,23.2706,23.2786,50500.0
2008-09-25 12:55:00,28.95,29.05,28.95,29.03,46700.0,23.2786,23.359,23.2786,23.3429,46700.0
2008-09-25 13:00:00,29.03,29.12,29.03,29.1,45200.0,23.3429,23.4153,23.3429,23.3992,45200.0
2008-09-25 13:05:00,29.1,29.1,29.02,29.02,203000.0,23.3992,23.3992,23.3349,23.3349,203000.0
2008-09-25 13:10:00,29.02,29.02,28.96,28.99,36600.0,23.3349,23.3349,23.2866,23.3108,36600.0
2008-09-25 13:15:00,28.98,28.99,28.94,28.96,13000.0,23.3027,23.3108,23.2706,23.2866,13000.0
2008-09-25 13:20:00,28.96,28.97,28.93,28.93,14800.0,23.2866,23.2947,23.2625,23.2625,14800.0
2008-09-25 13:25:00,28.93,28.97,28.93,28.97,21500.0,23.2625,23.2947,23.2625,23.2947,21500.0
2008-09-25 13:30:00,28.98,29.05,28.98,29.05,28400.0,23.3027,23.359,23.3027,23.359,28400.0
2008-09-25 13:35:00,29.06,29.13,29.05,29.11,27900.0,23.367,23.4233,23.359,23.4073,27900.0
2008-09-25 13:40:00,29.11,29.11,29.07,29.09,23500.0,23.4073,23.4073,23.3751,23.3912,23500.0
2008-09-25 13:45:00,29.09,29.17,29.09,29.13,32600.0,23.3912,23.4555,23.3912,23.4233,32600.0
2008-09-25 13:50:00,29.13,29.13,29.01,29.04,33100.0,23.4233,23.4233,23.3268,23.351,33100.0
2008-09-25 13:55:00,29.03,29.09,29.01,29.08,18500.0,23.3429,23.3912,23.3268,23.3831,18500.0
2008-09-25 14:00:00,29.09,29.1,29.03,29.05,21500.0,23.3912,23.3992,23.3429,23.359,21500.0
2008-09-25 14:05:00,29.05,29.07,29.0,29.03,16000.0,23.359,23.3751,23.3188,23.3429,16000.0
2008-09-25 14:10:00,29.02,29.02,28.97,28.97,22800.0,23.3349,23.3349,23.2947,23.2947,22800.0
2008-09-25 14:15:00,28.96,29.0,28.88,28.9,46100.0,23.2866,23.3188,23.2223,23.2384,46100.0
2008-09-25 14:20:00,28.9,28.9,28.83,28.85,31100.0,23.2384,23.2384,23.1821,23.1982,31100.0
2008-09-25 14:25:00,28.83,28.88,28.81,28.88,34100.0,23.1821,23.2223,23.166,23.2223,34100.0
2008-09-25 14:30:00,28.87,28.94,28.86,28.93,13300.0,23.2143,23.2706,23.2062,23.2625,13300.0
2008-09-25 14:35:00,28.91,28.93,28.88,28.89,35500.0,23.2464,23.2625,23.2223,23.2303,35500.0
2008-09-25 14:40:00,28.88,28.91,28.85,28.87,34400.0,23.2223,23.2464,23.1982,23.2143,34400.0
2008-09-25 14:45:00,28.87,28.9,28.81,28.81,182500.0,23.2143,23.2384,23.166,23.166,182500.0
2008-09-25 14:50:00,28.81,28.85,28.77,28.82,80300.0,23.166,23.1982,23.1339,23.1741,80300.0
2008-09-25 14:55:00,28.82,28.92,28.81,28.91,75100.0,23.1741,23.2545,23.166,23.2464,75100.0
2008-09-25 15:00:00,28.91,28.97,28.9,28.94,118900.0,23.2464,23.2947,23.2384,23.2706,118900.0
2008-09-25 15:05:00,28.94,28.96,28.92,28.96,39500.0,23.2706,23.2866,23.2545,23.2866,39500.0
2008-09-25 15:10:00,28.96,29.0,28.94,28.95,109500.0,23.2866,23.3188,23.2706,23.2786,109500.0
2008-09-25 15:15:00,28.95,29.01,28.92,29.0,55100.0,23.2786,23.3268,23.2545,23.3188,55100.0
2008-09-25 15:20:00,29.01,29.07,28.98,29.04,78300.0,23.3268,23.3751,23.3027,23.351,78300.0
2008-09-25 15:25:00,29.04,29.08,29.02,29.05,53500.0,23.351,23.3831,23.3349,23.359,53500.0
2008-09-25 15:30:00,29.05,29.08,29.0,29.01,48600.0,23.359,23.3831,23.3188,23.3268,48600.0
2008-09-25 15:35:00,29.01,29.07,28.99,29.05,80900.0,23.3268,23.3751,23.3108,23.359,80900.0
2008-09-25 15:40:00,29.06,29.06,28.94,28.96,87200.0,23.367,23.367,23.2706,23.2866,87200.0
2008-09-25 15:45:00,28.96,28.97,28.86,28.89,193800.0,23.2866,23.2947,23.2062,23.2303,193800.0
2008-09-25 15:50:00,28.89,28.91,28.84,28.88,118400.0,23.2303,23.2464,23.1901,23.2223,118400.0
2008-09-25 15:55:00,28.88,28.95,28.82,28.95,274800.0,23.2223,23.2786,23.1741,23.2786,274800.0
2008-09-25 16:00:00,28.95,28.95,28.95,28.95,0.0,23.2786,23.2786,23.2786,23.2786,0.0
2008-09-25 16:05:00,28.95,28.95,28.95,28.95,0.0,23.2786,23.2786,23.2786,23.2786,0.0
2008-09-25 16:10:00,28.92,28.92,28.92,28.92,200.0,23.2545,23.2545,23.2545,23.2545,200.0
2008-09-26 09:30:00,28.58,28.69,28.3,28.59,16000.0,22.9811,23.0695,22.7559,22.9891,16000.0
2008-09-26 09:35:00,28.56,28.66,28.53,28.57,45000.0,22.965,23.0454,22.9409,22.973,45000.0
2008-09-26 09:40:00,28.56,28.63,28.5,28.52,54500.0,22.965,23.0213,22.9168,22.9328,54500.0
2008-09-26 09:45:00,28.52,28.6,28.48,28.57,142200.0,22.9328,22.9972,22.9007,22.973,142200.0
2008-09-26 09:50:00,28.57,28.61,28.55,28.59,106400.0,22.973,23.0052,22.957,22.9891,106400.0
2008-09-26 09:55:00,28.58,28.79,28.57,28.7,185400.0,22.9811,23.1499,22.973,23.0776,185400.0
2008-09-26 10:00:00,28.68,28.73,28.67,28.7,129200.0,23.0615,23.1017,23.0534,23.0776,129200.0
2008-09-26 10:05:00,28.71,28.71,28.58,28.64,120000.0,23.0856,23.0856,22.9811,23.0293,120000.0
2008-09-26 10:10:00,28.63,28.74,28.63,28.72,113700.0,23.0213,23.1097,23.0213,23.0937,113700.0
2008-09-26 10:15:00,28.71,28.72,28.68,28.72,191000.0,23.0856,23.0937,23.0615,23.0937,191000.0
2008-09-26 10:20:00,28.73,28.77,28.67,28.68,127900.0,23.1017,23.1339,23.0534,23.0615,127900.0
2008-09-26 10:25:00,28.7,28.74,28.68,28.68,28900.0,23.0776,23.1097,23.0615,23.0615,28900.0
2008-09-26 10:30:00,28.69,28.72,28.67,28.7,29900.0,23.0695,23.0937,23.0534,23.0776,29900.0
2008-09-26 10:35:00,28.69,28.81,28.68,28.81,24000.0,23.0695,23.166,23.0615,23.166,24000.0
2008-09-26 10:40:00,28.84,28.88,28.83,28.83,32000.0,23.1901,23.2223,23.1821,23.1821,32000.0
2008-09-26 10:45:00,28.82,28.86,28.82,28.84,10000.0,23.1741,23.2062,23.1741,23.1901,10000.0
2008-09-26 10:50:00,28.85,28.89,28.84,28.87,22700.0,23.1982,23.2303,23.1901,23.2143,22700.0
2008-09-26 10:55:00,28.87,29.0,28.87,28.92,184800.0,23.2143,23.3188,23.2143,23.2545,184800.0
2008-09-26 11:00:00,28.92,28.95,28.87,28.88,29200.0,23.2545,23.2786,23.2143,23.2223,29200.0
2008-09-26 11:05:00,28.88,28.94,28.88,28.93,46000.0,23.2223,23.2706,23.2223,23.2625,46000.0
2008-09-26 11:10:00,28.94,28.95,28.77,28.77,37300.0,23.2706,23.2786,23.1339,23.1339,37300.0
2008-09-26 11:15:00,28.76,28.82,28.71,28.81,40000.0,23.1258,23.1741,23.0856,23.166,40000.0
2008-09-26 11:20:00,28.8,28.82,28.76,28.82,35500.0,23.158,23.1741,23.1258,23.1741,35500.0
2008-09-26 11:25:00,28.81,28.83,28.8,28.83,86800.0,23.166,23.1821,23.158,23.1821,86800.0
2008-09-26 11:30:00,28.83,28.86,28.77,28.86,61200.0,23.1821,23.2062,23.1339,23.2062,61200.0
2008-09-26 11:35:00,28.81,28.84,28.74,28.74,34200.0,23.166,23.1901,23.1097,23.1097,34200.0
2008-09-26 11:40:00,28.74,28.74,28.7,28.7,12300.0,23.1097,23.1097,23.0776,23.0776,12300.0
2008-09-26 11:45:00,28.72,28.75,28.72,28.74,7000.0,23.0937,23.1178,23.0937,23.1097,7000.0
2008-09-26 11:50:00,28.74,28.8,28.74,28.79,18300.0,23.1097,23.158,23.1097,23.1499,18300.0
2008-09-26 11:55:00,28.8,28.81,28.69,28.71,16100.0,23.158,23.166,23.0695,23.0856,16100.0
2008-09-26 12:00:00,28.7,28.7,28.66,28.67,22900.0,23.0776,23.0776,23.0454,23.0534,22900.0
2008-09-26 12:05:00,28.67,28.72,28.64,28.72,20600.0,23.0534,23.0937,23.0293,23.0937,20600.0
2008-09-26 12:10:00,28.73,28.77,28.73,28.74,22700.0,23.1017,23.1339,23.1017,23.1097,22700.0
2008-09-26 12:15:00,28.75,28.76,28.69,28.69,29200.0,23.1178,23.1258,23.0695,23.0695,29200.0
2008-09-26 12:20:00,28.68,28.74,28.68,28.73,13700.0,23.0615,23.1097,23.0615,23.1017,13700.0
2008-09-26 12:25:00,28.72,28.75,28.72,28.72,10400.0,23.0937,23.1178,23.0937,23.0937,10400.0
2008-09-26 12:30:00,28.74,28.79,28.74,28.79,14600.0,23.1097,23.1499,23.1097,23.1499,14600.0
2008-09-26 12:35:00,28.77,28.79,28.74,28.76,18900.0,23.1339,23.1499,23.1097,23.1258,18900.0
2008-09-26 12:40:00,28.75,28.78,28.73,28.76,72000.0,23.1178,23.1419,23.1017,23.1258,72000.0
2008-09-26 12:45:00,28.76,28.83,28.76,28.79,23800.0,23.1258,23.1821,23.1258,23.1499,23800.0
2008-09-26 12:50:00,28.79,28.82,28.78,28.81,16300.0,23.1499,23.1741,23.1419,23.166,16300.0
2008-09-26 12:55:00,28.81,28.83,28.8,28.82,18100.0,23.166,23.1821,23.158,23.1741,18100.0
2008-09-26 13:00:00,28.82,28.86,28.79,28.8,25400.0,23.1741,23.2062,23.1499,23.158,25400.0
2008-09-26 13:05:00,28.8,28.83,28.8,28.82,20100.0,23.158,23.1821,23.158,23.1741,20100.0
2008-09-26 13:10:00,28.85,28.96,28.85,28.93,44300.0,23.1982,23.2866,23.1982,23.2625,44300.0
2008-09-26 13:15:00,28.93,28.95,28.9,28.91,12900.0,23.2625,23.2786,23.2384,23.2464,12900.0
2008-09-26 13:20:00,28.91,28.95,28.89,28.94,14300.0,23.2464,23.2786,23.2303,23.2706,14300.0
2008-09-26 13:25:00,28.94,28.97,28.91,28.93,23700.0,23.2706,23.2947,23.2464,23.2625,23700.0
2008-09-26 13:30:00,28.92,28.93,28.89,28.91,15400.0,23.2545,23.2625,23.2303,23.2464,15400.0
2008-09-26 13:35:00,28.91,28.96,28.91,28.96,9700.0,23.2464,23.2866,23.2464,23.2866,9700.0
2008-09-26 13:40:00,28.96,29.04,28.95,29.0,43800.0,23.2866,23.351,23.2786,23.3188,43800.0
2008-09-26 13:45:00,29.0,29.03,28.99,28.99,158300.0,23.3188,23.3429,23.3108,23.3108,158300.0
2008-09-26 13:50:00,28.99,29.0,28.94,28.94,15400.0,23.3108,23.3188,23.2706,23.2706,15400.0
2008-09-26 13:55:00,28.94,28.95,28.92,28.94,30000.0,23.2706,23.2786,23.2545,23.2706,30000.0
2008-09-26 14:00:00,28.93,28.93,28.9,28.91,17400.0,23.2625,23.2625,23.2384,23.2464,17400.0
2008-09-26 14:05:00,28.91,28.94,28.9,28.9,49600.0,23.2464,23.2706,23.2384,23.2384,49600.0
2008-09-26 14:10:00,28.9,28.93,28.9,28.93,31200.0,23.2384,23.2625,23.2384,23.2625,31200.0
2008-09-26 14:15:00,28.94,29.0,28.94,29.0,51300.0,23.2706,23.3188,23.2706,23.3188,51300.0
2008-09-26 14:20:00,29.0,29.02,28.99,28.99,174100.0,23.3188,23.3349,23.3108,23.3108,174100.0
2008-09-26 14:25:00,28.98,28.98,28.9,28.9,57300.0,23.3027,23.3027,23.2384,23.2384,57300.0
2008-09-26 14:30:00,28.9,28.9,28.87,28.88,18100.0,23.2384,23.2384,23.2143,23.2223,18100.0
2008-09-26 14:35:00,28.88,28.93,28.88,28.92,15000.0,23.2223,23.2625,23.2223,23.2545,15000.0
2008-09-26 14:40:00,28.91,28.92,28.86,28.92,32600.0,23.2464,23.2545,23.2062,23.2545,32600.0
2008-09-26 14:45:00,28.92,28.97,28.91,28.95,45900.0,23.2545,23.2947,23.2464,23.2786,45900.0
2008-09-26 14:50:00,28.94,28.94,28.9,28.91,17200.0,23.2706,23.2706,23.2384,23.2464,17200.0
2008-09-26 14:55:00,28.91,28.91,28.83,28.84,55700.0,23.2464,23.2464,23.1821,23.1901,55700.0
2008-09-26 15:00:00,28.84,28.86,28.75,28.75,58200.0,23.1901,23.2062,23.1178,23.1178,58200.0
2008-09-26 15:05:00,28.75,28.8,28.72,28.8,86800.0,23.1178,23.158,23.0937,23.158,86800.0
2008-09-26 15:10:00,28.79,28.87,28.79,28.87,27000.0,23.1499,23.2143,23.1499,23.2143,27000.0
2008-09-26 15:15:00,28.86,28.87,28.84,28.84,21600.0,23.2062,23.2143,23.1901,23.1901,21600.0
2008-09-26 15:20:00,28.84,29.02,28.84,29.0,100300.0,23.1901,23.3349,23.1901,23.3188,100300.0
2008-09-26 15:25:00,29.03,29.1,29.02,29.04,336200.0,23.3429,23.3992,23.3349,23.351,336200.0
2008-09-26 15:30:00,29.05,29.06,29.01,29.02,78900.0,23.359,23.367,23.3268,23.3349,78900.0
2008-09-26 15:35:00,29.02,29.11,29.01,29.11,159900.0,23.3349,23.4073,23.3268,23.4073,159900.0
2008-09-26 15:40:00,29.11,29.15,29.08,29.15,95900.0,23.4073,23.4394,23.3831,23.4394,95900.0
2008-09-26 15:45:00,29.16,29.16,29.11,29.11,33300.0,23.4475,23.4475,23.4073,23.4073,33300.0
2008-09-26 15:50:00,29.11,29.18,29.09,29.17,109300.0,23.4073,23.4635,23.3912,23.4555,109300.0
2008-09-26 15:55:00,29.18,29.25,29.15,29.25,160300.0,23.4635,23.5198,23.4394,23.5198,160300.0
2008-09-26 16:00:00,29.31,29.31,29.31,29.31,300.0,23.5681,23.5681,23.5681,23.5681,300.0
2008-09-26 16:05:00,29.31,29.31,29.31,29.31,0.0,23.5681,23.5681,23.5681,23.5681,0.0
2008-09-26 16:10:00,29.31,29.31,29.31,29.31,0.0,23.5681,23.5681,23.5681,23.5681,0.0
2008-09-29 09:30:00,29.15,29.15,28.25,28.96,7800.0,23.4394,23.4394,22.7157,23.2866,7800.0
2008-09-29 09:35:00,28.95,28.95,28.79,28.79,10400.0,23.2786,23.2786,23.1499,23.1499,10400.0
2008-09-29 09:40:00,28.78,28.78,28.64,28.66,135300.0,23.1419,23.1419,23.0293,23.0454,135300.0
2008-09-29 09:45:00,28.67,28.68,28.54,28.54,85400.0,23.0534,23.0615,22.9489,22.9489,85400.0
2008-09-29 09:50:00,28.53,28.55,28.27,28.28,137000.0,22.9409,22.957,22.7318,22.7399,137000.0
2008-09-29 09:55:00,28.3,28.45,28.3,28.4,148400.0,22.7559,22.8765,22.7559,22.8363,148400.0
2008-09-29 10:00:00,28.39,28.54,28.37,28.4,145100.0,22.8283,22.9489,22.8122,22.8363,145100.0
2008-09-29 10:05:00,28.4,28.46,28.34,28.34,112400.0,22.8363,22.8846,22.7881,22.7881,112400.0
2008-09-29 10:10:00,28.34,28.38,28.27,28.3,160500.0,22.7881,22.8203,22.7318,22.7559,160500.0
2008-09-29 10:15:00,28.3,28.31,28.17,28.24,85900.0,22.7559,22.764,22.6514,22.7077,85900.0
2008-09-29 10:20:00,28.23,28.25,28.17,28.22,86900.0,22.6996,22.7157,22.6514,22.6916,86900.0
2008-09-29 10:25:00,28.23,28.34,28.23,28.34,197500.0,22.6996,22.7881,22.6996,22.7881,197500.0
2008-09-29 10:30:00,28.33,28.4,28.29,28.36,64500.0,22.7801,22.8363,22.7479,22.8042,64500.0
2008-09-29 10:35:00,28.35,28.35,28.28,28.31,47400.0,22.7961,22.7961,22.7399,22.764,47400.0
2008-09-29 10:40:00,28.32,28.32,28.22,28.22,306700.0,22.772,22.772,22.6916,22.6916,306700.0
2008-09-29 10:45:00,28.23,28.37,28.22,28.37,74000.0,22.6996,22.8122,22.6916,22.8122,74000.0
2008-09-29 10:50:00,28.36,28.36,28.28,28.28,40400.0,22.8042,22.8042,22.7399,22.7399,40400.0
2008-09-29 10:55:00,28.28,28.29,28.21,28.27,44200.0,22.7399,22.7479,22.6836,22.7318,44200.0
2008-09-29 11:00:00,28.28,28.28,28.19,28.21,77700.0,22.7399,22.7399,22.6675,22.6836,77700.0
2008-09-29 11:05:00,28.21,28.34,28.21,28.34,52300.0,22.6836,22.7881,22.6836,22.7881,52300.0
2008-09-29 11:10:00,28.33,28.33,28.18,28.19,71700.0,22.7801,22.7801,22.6594,22.6675,71700.0
2008-09-29 11:15:00,28.19,28.21,28.14,28.16,55200.0,22.6675,22.6836,22.6273,22.6434,55200.0
2008-09-29 11:20:00,28.16,28.2,28.16,28.18,37300.0,22.6434,22.6755,22.6434,22.6594,37300.0
2008-09-29 11:25:00,28.17,28.23,28.17,28.2,29000.0,22.6514,22.6996,22.6514,22.6755,29000.0
2008-09-29 11:30:00,28.2,28.2,28.1,28.1,132100.0,22.6755,22.6755,22.5951,22.5951,132100.0
2008-09-29 11:35:00,28.09,28.13,28.08,28.1,39200.0,22.5871,22.6192,22.579,22.5951,39200.0
2008-09-29 11:40:00,28.1,28.1,28.05,28.06,54300.0,22.5951,22.5951,22.5549,22.5629,54300.0
2008-09-29 11:45:00,28.06,28.15,28.05,28.13,91900.0,22.5629,22.6353,22.5549,22.6192,91900.0
2008-09-29 11:50:00,28.13,28.17,28.11,28.15,106400.0,22.6192,22.6514,22.6032,22.6353,106400.0
2008-09-29 11:55:00,28.15,28.2,28.14,28.15,50600.0,22.6353,22.6755,22.6273,22.6353,50600.0
2008-09-29 12:00:00,28.15,28.15,28.13,28.15,19900.0,22.6353,22.6353,22.6192,22.6353,19900.0
2008-09-29 12:05:00,28.14,28.17,28.14,28.15,12000.0,22.6273,22.6514,22.6273,22.6353,12000.0
2008-09-29 12:10:00,28.15,28.18,28.1,28.11,113700.0,22.6353,22.6594,22.5951,22.6032,113700.0
2008-09-29 12:15:00,28.11,28.11,27.99,28.0,56800.0,22.6032,22.6032,22.5067,22.5147,56800.0
2008-09-29 12:20:00,27.99,28.01,27.97,27.99,147700.0,22.5067,22.5227,22.4906,22.5067,147700.0
2008-09-29 12:25:00,27.98,28.05,27.96,28.03,86400.0,22.4986,22.5549,22.4825,22.5388,86400.0
2008-09-29 12:30:00,28.01,28.09,27.94,28.05,84000.0,22.5227,22.5871,22.4665,22.5549,84000.0
2008-09-29 12:35:00,28.04,28.1,28.02,28.07,53100.0,22.5469,22.5951,22.5308,22.571,53100.0
2008-09-29 12:40:00,28.07,28.14,28.07,28.14,69400.0,22.571,22.6273,22.571,22.6273,69400.0
2008-09-29 12:45:00,28.14,28.17,28.11,28.13,56900.0,22.6273,22.6514,22.6032,22.6192,56900.0
2008-09-29 12:50:00,28.12,28.14,28.11,28.11,73800.0,22.6112,22.6273,22.6032,22.6032,73800.0
2008-09-29 12:55:00,28.11,28.11,28.03,28.06,54000.0,22.6032,22.6032,22.5388,22.5629,54000.0
2008-09-29 13:00:00,28.06,28.07,27.99,27.99,34200.0,22.5629,22.571,22.5067,22.5067,34200.0
2008-09-29 13:05:00,27.99,28.01,27.9,27.94,41700.0,22.5067,22.5227,22.4343,22.4665,41700.0
2008-09-29 13:10:00,27.94,27.98,27.91,27.96,165800.0,22.4665,22.4986,22.4423,22.4825,165800.0
2008-09-29 13:15:00,27.97,28.03,27.96,28.0,92200.0,22.4906,22.5388,22.4825,22.5147,92200.0
2008-09-29 13:20:00,28.0,28.05,27.98,28.03,140800.0,22.5147,22.5549,22.4986,22.5388,140800.0
2008-09-29 13:25:00,28.04,28.19,28.03,28.13,166500.0,22.5469,22.6675,22.5388,22.6192,166500.0
2008-09-29 13:30:00,28.13,28.15,28.09,28.09,55700.0,22.6192,22.6353,22.5871,22.5871,55700.0
2008-09-29 13:35:00,28.08,28.11,27.92,28.01,168300.0,22.579,22.6032,22.4504,22.5227,168300.0
2008-09-29 13:40:00,27.99,28.02,27.42,27.42,311900.0,22.5067,22.5308,22.0483,22.0483,311900.0
2008-09-29 13:45:00,27.42,27.57,27.11,27.4,415200.0,22.0483,22.1689,21.7991,22.0322,415200.0
2008-09-29 13:50:00,27.4,27.83,27.38,27.82,256200.0,22.0322,22.378,22.0162,22.37,256200.0
2008-09-29 13:55:00,27.82,27.84,27.43,27.46,232700.0,22.37,22.386,22.0564,22.0805,232700.0
2008-09-29 14:00:00,27.47,27.66,27.47,27.55,558300.0,22.0885,22.2413,22.0885,22.1529,558300.0
2008-09-29 14:05:00,27.54,27.85,27.16,27.44,429000.0,22.1448,22.3941,21.8393,22.0644,429000.0
2008-09-29 14:10:00,27.47,27.6,27.28,27.52,227800.0,22.0885,22.1931,21.9358,22.1287,227800.0
2008-09-29 14:15:00,27.52,27.64,27.37,27.63,283200.0,22.1287,22.2252,22.0081,22.2172,283200.0
2008-09-29 14:20:00,27.63,27.71,27.52,27.57,224000.0,22.2172,22.2815,22.1287,22.1689,224000.0
2008-09-29 14:25:00,27.59,27.64,27.39,27.47,171500.0,22.185,22.2252,22.0242,22.0885,171500.0
2008-09-29 14:30:00,27.48,27.49,27.37,27.43,248700.0,22.0966,22.1046,22.0081,22.0564,248700.0
2008-09-29 14:35:00,27.43,27.48,27.37,27.46,106400.0,22.0564,22.0966,22.0081,22.0805,106400.0
2008-09-29 14:40:00,27.46,27.49,27.41,27.45,86000.0,22.0805,22.1046,22.0403,22.0725,86000.0
2008-09-29 14:45:00,27.46,27.53,27.36,27.36,84800.0,22.0805,22.1368,22.0001,22.0001,84800.0
2008-09-29 14:50:00,27.35,27.41,27.34,27.36,68100.0,21.992,22.0403,21.984,22.0001,68100.0
2008-09-29 14:55:00,27.36,27.36,27.22,27.23,170300.0,22.0001,22.0001,21.8875,21.8955,170300.0
2008-09-29 15:00:00,27.23,27.33,27.23,27.28,77600.0,21.8955,21.976,21.8955,21.9358,77600.0
2008-09-29 15:05:00,27.27,27.3,27.21,27.22,85100.0,21.9277,21.9518,21.8795,21.8875,85100.0
2008-09-29 15:10:00,27.22,27.27,27.22,27.23,201000.0,21.8875,21.9277,21.8875,21.8955,201000.0
2008-09-29 15:15:00,27.22,27.23,27.12,27.12,34900.0,21.8875,21.8955,21.8071,21.8071,34900.0
2008-09-29 15:20:00,27.11,27.12,26.99,26.99,94200.0,21.7991,21.8071,21.7026,21.7026,94200.0
2008-09-29 15:25:00,26.99,26.99,26.81,26.84,144200.0,21.7026,21.7026,21.5578,21.582,144200.0
2008-09-29 15:30:00,26.85,26.94,26.79,26.94,80500.0,21.59,21.6624,21.5417,21.6624,80500.0
2008-09-29 15:35:00,26.95,26.96,26.85,26.96,72500.0,21.6704,21.6784,21.59,21.6784,72500.0
2008-09-29 15:40:00,26.97,27.27,26.92,27.24,194500.0,21.6865,21.9277,21.6463,21.9036,194500.0
2008-09-29 15:45:00,27.23,27.26,27.13,27.21,309800.0,21.8955,21.9197,21.8151,21.8795,309800.0
2008-09-29 15:50:00,27.21,27.27,27.15,27.26,199000.0,21.8795,21.9277,21.8312,21.9197,199000.0
2008-09-29 15:55:00,27.27,27.61,27.23,27.26,227500.0,21.9277,22.2011,21.8955,21.9197,227500.0
2008-09-29 16:00:00,27.25,27.25,27.25,27.25,1000.0,21.9116,21.9116,21.9116,21.9116,1000.0
2008-09-29 16:05:00,27.25,27.25,27.25,27.25,0.0,21.9116,21.9116,21.9116,21.9116,0.0
2008-09-29 16:10:00,27.3,27.3,27.3,27.3,1000.0,21.9518,21.9518,21.9518,21.9518,1000.0
2008-09-30 09:30:00,27.9,27.9,27.43,27.47,71000.0,22.4343,22.4343,22.0564,22.0885,71000.0
2008-09-30 09:35:00,27.47,27.56,27.45,27.48,138700.0,22.0885,22.1609,22.0725,22.0966,138700.0
2008-09-30 09:40:00,27.48,27.57,27.44,27.49,102700.0,22.0966,22.1689,22.0644,22.1046,102700.0
2008-09-30 09:45:00,27.49,27.49,27.32,27.32,55100.0,22.1046,22.1046,21.9679,21.9679,55100.0
2008-09-30 09:50:00,27.31,27.38,27.28,27.29,26000.0,21.9599,22.0162,21.9358,21.9438,26000.0
2008-09-30 09:55:00,27.28,27.32,27.23,27.29,86300.0,21.9358,21.9679,21.8955,21.9438,86300.0
2008-09-30 10:00:00,27.29,27.54,27.26,27.36,101800.0,21.9438,22.1448,21.9197,22.0001,101800.0
2008-09-30 10:05:00,27.34,27.4,27.3,27.31,43300.0,21.984,22.0322,21.9518,21.9599,43300.0
2008-09-30 10:10:00,27.31,27.53,27.31,27.53,41900.0,21.9599,22.1368,21.9599,22.1368,41900.0
2008-09-30 10:15:00,27.53,27.53,27.48,27.51,50100.0,22.1368,22.1368,22.0966,22.1207,50100.0
2008-09-30 10:20:00,27.51,27.52,27.41,27.42,34600.0,22.1207,22.1287,22.0403,22.0483,34600.0
2008-09-30 10:25:00,27.43,27.45,27.35,27.37,32100.0,22.0564,22.0725,21.992,22.0081,32100.0
2008-09-30 10:30:00,27.35,27.46,27.35,27.44,103800.0,21.992,22.0805,21.992,22.0644,103800.0
2008-09-30 10:35:00,27.44,27.46,27.41,27.41,93300.0,22.0644,22.0805,22.0403,22.0403,93300.0
2008-09-30 10:40:00,27.42,27.46,27.35,27.44,54700.0,22.0483,22.0805,21.992,22.0644,54700.0
2008-09-30 10:45:00,27.46,27.51,27.44,27.48,46400.0,22.0805,22.1207,22.0644,22.0966,46400.0
2008-09-30 10:50:00,27.49,27.49,27.4,27.43,39400.0,22.1046,22.1046,22.0322,22.0564,39400.0
2008-09-30 10:55:00,27.42,27.42,27.34,27.34,49500.0,22.0483,22.0483,21.984,21.984,49500.0
2008-09-30 11:00:00,27.34,27.38,27.33,27.35,73300.0,21.984,22.0162,21.976,21.992,73300.0
2008-09-30 11:05:00,27.35,27.38,27.33,27.37,85900.0,21.992,22.0162,21.976,22.0081,85900.0
2008-09-30 11:10:00,27.37,27.37,27.32,27.35,40700.0,22.0081,22.0081,21.9679,21.992,40700.0
2008-09-30 11:15:00,27.35,27.35,27.27,27.29,71000.0,21.992,21.992,21.9277,21.9438,71000.0
2008-09-30 11:20:00,27.29,27.29,27.22,27.22,66800.0,21.9438,21.9438,21.8875,21.8875,66800.0
2008-09-30 11:25:00,27.22,27.28,27.2,27.28,53000.0,21.8875,21.9358,21.8714,21.9358,53000.0
2008-09-30 11:30:00,27.27,27.33,27.26,27.33,24600.0,21.9277,21.976,21.9197,21.976,24600.0
2008-09-30 11:35:00,27.33,27.33,27.27,27.28,29300.0,21.976,21.976,21.9277,21.9358,29300.0
2008-09-30 11:40:00,27.29,27.33,27.27,27.3,35300.0,21.9438,21.976,21.9277,21.9518,35300.0
2008-09-30 11:45:00,27.31,27.42,27.31,27.42,57200.0,21.9599,22.0483,21.9599,22.0483,57200.0
2008-09-30 11:50:00,27.41,27.41,27.38,27.4,121300.0,22.0403,22.0403,22.0162,22.0322,121300.0
2008-09-30 11:55:00,27.4,27.45,27.4,27.42,16100.0,22.0322,22.0725,22.0322,22.0483,16100.0
2008-09-30 12:00:00,27.42,27.44,27.32,27.33,180800.0,22.0483,22.0644,21.9679,21.976,180800.0
2008-09-30 12:05:00,27.33,27.34,27.31,27.34,107300.0,21.976,21.984,21.9599,21.984,107300.0
2008-09-30 12:10:00,27.34,27.35,27.29,27.31,63800.0,21.984,21.992,21.9438,21.9599,63800.0
2008-09-30 12:15:00,27.3,27.3,27.26,27.28,33900.0,21.9518,21.9518,21.9197,21.9358,33900.0
2008-09-30 12:20:00,27.29,27.31,27.23,27.24,29800.0,21.9438,21.9599,21.8955,21.9036,29800.0
2008-09-30 12:25:00,27.25,27.27,27.24,27.26,16300.0,21.9116,21.9277,21.9036,21.9197,16300.0
2008-09-30 12:30:00,27.28,27.29,27.24,27.27,25500.0,21.9358,21.9438,21.9036,21.9277,25500.0
2008-09-30 12:35:00,27.28,27.33,27.28,27.33,15500.0,21.9358,21.976,21.9358,21.976,15500.0
2008-09-30 12:40:00,27.33,27.38,27.33,27.38,30600.0,21.976,22.0162,21.976,22.0162,30600.0
2008-09-30 12:45:00,27.37,27.41,27.36,27.41,23000.0,22.0081,22.0403,22.0001,22.0403,23000.0
2008-09-30 12:50:00,27.42,27.42,27.39,27.4,11200.0,22.0483,22.0483,22.0242,22.0322,11200.0
2008-09-30 12:55:00,27.4,27.44,27.37,27.43,17600.0,22.0322,22.0644,22.0081,22.0564,17600.0
2008-09-30 13:00:00,27.43,27.43,27.33,27.33,26400.0,22.0564,22.0564,21.976,21.976,26400.0
2008-09-30 13:05:00,27.34,27.37,27.34,27.37,23000.0,21.984,22.0081,21.984,22.0081,23000.0
2008-09-30 13:10:00,27.36,27.4,27.33,27.39,38200.0,22.0001,22.0322,21.976,22.0242,38200.0
2008-09-30 13:15:00,27.38,27.47,27.37,27.44,70900.0,22.0162,22.0885,22.0081,22.0644,70900.0
2008-09-30 13:20:00,27.43,27.49,27.42,27.49,39700.0,22.0564,22.1046,22.0483,22.1046,39700.0
2008-09-30 13:25:00,27.48,27.57,27.47,27.57,43300.0,22.0966,22.1689,22.0885,22.1689,43300.0
2008-09-30 13:30:00,27.57,27.66,27.56,27.6,60900.0,22.1689,22.2413,22.1609,22.1931,60900.0
2008-09-30 13:35:00,27.61,27.66,27.61,27.62,33700.0,22.2011,22.2413,22.2011,22.2091,33700.0
2008-09-30 13:40:00,27.61,27.64,27.6,27.61,25500.0,22.2011,22.2252,22.1931,22.2011,25500.0
2008-09-30 13:45:00,27.61,27.61,27.58,27.61,50800.0,22.2011,22.2011,22.177,22.2011,50800.0
2008-09-30 13:50:00,27.61,27.65,27.59,27.64,54400.0,22.2011,22.2333,22.185,22.2252,54400.0
2008-09-30 13:55:00,27.65,27.66,27.6,27.62,29300.0,22.2333,22.2413,22.1931,22.2091,29300.0
2008-09-30 14:00:00,27.63,27.66,27.61,27.63,55900.0,22.2172,22.2413,22.2011,22.2172,55900.0
2008-09-30 14:05:00,27.63,27.74,27.63,27.72,55800.0,22.2172,22.3056,22.2172,22.2896,55800.0
2008-09-30 14:10:00,27.72,27.78,27.72,27.76,68700.0,22.2896,22.3378,22.2896,22.3217,68700.0
2008-09-30 14:15:00,27.76,27.79,27.71,27.74,70800.0,22.3217,22.3458,22.2815,22.3056,70800.0
2008-09-30 14:20:00,27.74,27.81,27.72,27.81,54500.0,22.3056,22.3619,22.2896,22.3619,54500.0
2008-09-30 14:25:00,27.83,27.88,27.82,27.88,39500.0,22.378,22.4182,22.37,22.4182,39500.0
2008-09-30 14:30:00,27.89,27.93,27.88,27.89,64800.0,22.4263,22.4584,22.4182,22.4263,64800.0
2008-09-30 14:35:00,27.88,27.89,27.83,27.84,53100.0,22.4182,22.4263,22.378,22.386,53100.0
2008-09-30 14:40:00,27.84,27.88,27.82,27.87,54200.0,22.386,22.4182,22.37,22.4102,54200.0
2008-09-30 14:45:00,27.87,27.88,27.83,27.87,48100.0,22.4102,22.4182,22.378,22.4102,48100.0
2008-09-30 14:50:00,27.87,27.9,27.83,27.88,34500.0,22.4102,22.4343,22.378,22.4182,34500.0
2008-09-30 14:55:00,27.91,27.93,27.88,27.88,24300.0,22.4423,22.4584,22.4182,22.4182,24300.0
2008-09-30 15:00:00,27.88,27.95,27.87,27.93,137800.0,22.4182,22.4745,22.4102,22.4584,137800.0
2008-09-30 15:05:00,27.93,27.97,27.91,27.94,39300.0,22.4584,22.4906,22.4423,22.4665,39300.0
2008-09-30 15:10:00,27.94,27.94,27.84,27.84,76400.0,22.4665,22.4665,22.386,22.386,76400.0
2008-09-30 15:15:00,27.84,27.88,27.82,27.87,76000.0,22.386,22.4182,22.37,22.4102,76000.0
2008-09-30 15:20:00,27.86,28.0,27.84,27.99,171900.0,22.4021,22.5147,22.386,22.5067,171900.0
2008-09-30 15:25:00,27.99,28.01,27.95,27.96,76300.0,22.5067,22.5227,22.4745,22.4825,76300.0
2008-09-30 15:30:00,27.95,27.96,27.9,27.92,41200.0,22.4745,22.4825,22.4343,22.4504,41200.0
2008-09-30 15:35:00,27.92,27.92,27.86,27.9,61400.0,22.4504,22.4504,22.4021,22.4343,61400.0
2008-09-30 15:40:00,27.91,27.98,27.88,27.98,139900.0,22.4423,22.4986,22.4182,22.4986,139900.0
2008-09-30 15:45:00,27.98,28.12,27.97,28.09,278700.0,22.4986,22.6112,22.4906,22.5871,278700.0
2008-09-30 15:50:00,28.09,28.1,27.98,28.0,280000.0,22.5871,22.5951,22.4986,22.5147,280000.0
2008-09-30 15:55:00,28.01,28.03,27.95,28.02,249500.0,22.5227,22.5388,22.4745,22.5308,249500.0
2008-09-30 16:00:00,28.14,28.35,28.14,28.35,1600.0,22.6273,22.7961,22.6273,22.7961,1600.0
2008-09-30 16:05:00,28.27,28.27,28.2,28.26,1500.0,22.7318,22.7318,22.6755,22.7238,1500.0
2008-09-30 16:10:00,28.25,28.42,28.22,28.42,1800.0,22.7157,22.8524,22.6916,22.8524,1800.0
2008-10-01 09:30:00,28.85,28.85,27.69,27.7,17600.0,23.1982,23.1982,22.2654,22.2735,17600.0
2008-10-01 09:35:00,27.71,27.76,27.67,27.67,40000.0,22.2815,22.3217,22.2494,22.2494,40000.0
2008-10-01 09:40:00,27.68,27.78,27.68,27.75,73300.0,22.2574,22.3378,22.2574,22.3137,73300.0
2008-10-01 09:45:00,27.77,27.81,27.75,27.77,75400.0,22.3298,22.3619,22.3137,22.3298,75400.0
2008-10-01 09:50:00,27.76,27.76,27.7,27.73,57000.0,22.3217,22.3217,22.2735,22.2976,57000.0
2008-10-01 09:55:00,27.72,27.8,27.72,27.77,62700.0,22.2896,22.3539,22.2896,22.3298,62700.0
2008-10-01 10:00:00,27.77,27.77,27.53,27.55,226800.0,22.3298,22.3298,22.1368,22.1529,226800.0
2008-10-01 10:05:00,27.55,27.6,27.52,27.55,457100.0,22.1529,22.1931,22.1287,22.1529,457100.0
2008-10-01 10:10:00,27.54,27.58,27.51,27.56,64400.0,22.1448,22.177,22.1207,22.1609,64400.0
2008-10-01 10:15:00,27.56,27.61,27.51,27.6,51800.0,22.1609,22.2011,22.1207,22.1931,51800.0
2008-10-01 10:20:00,27.61,27.63,27.58,27.58,58400.0,22.2011,22.2172,22.177,22.177,58400.0
2008-10-01 10:25:00,27.59,27.6,27.55,27.58,83500.0,22.185,22.1931,22.1529,22.177,83500.0
2008-10-01 10:30:00,27.56,27.57,27.5,27.52,65400.0,22.1609,22.1689,22.1127,22.1287,65400.0
2008-10-01 10:35:00,27.53,27.57,27.5,27.55,322600.0,22.1368,22.1689,22.1127,22.1529,322600.0
2008-10-01 10:40:00,27.55,27.61,27.54,27.56,110400.0,22.1529,22.2011,22.1448,22.1609,110400.0
2008-10-01 10:45:00,27.56,27.6,27.54,27.54,34300.0,22.1609,22.1931,22.1448,22.1448,34300.0
2008-10-01 10:50:00,27.51,27.57,27.49,27.56,43000.0,22.1207,22.1689,22.1046,22.1609,43000.0
2008-10-01 10:55:00,27.57,27.59,27.53,27.56,42900.0,22.1689,22.185,22.1368,22.1609,42900.0
2008-10-01 11:00:00,27.56,27.58,27.49,27.49,49200.0,22.1609,22.177,22.1046,22.1046,49200.0
2008-10-01 11:05:00,27.49,27.53,27.48,27.5,41800.0,22.1046,22.1368,22.0966,22.1127,41800.0
2008-10-01 11:10:00,27.51,27.57,27.5,27.56,41700.0,22.1207,22.1689,22.1127,22.1609,41700.0
2008-10-01 11:15:00,27.57,27.58,27.54,27.58,40800.0,22.1689,22.177,22.1448,22.177,40800.0
2008-10-01 11:20:00,27.59,27.62,27.57,27.6,56100.0,22.185,22.2091,22.1689,22.1931,56100.0
2008-10-01 11:25:00,27.6,27.68,27.6,27.64,46600.0,22.1931,22.2574,22.1931,22.2252,46600.0
2008-10-01 11:30:00,27.65,27.65,27.62,27.62,27500.0,22.2333,22.2333,22.2091,22.2091,27500.0
2008-10-01 11:35:00,27.63,27.74,27.62,27.74,78500.0,22.2172,22.3056,22.2091,22.3056,78500.0
2008-10-01 11:40:00,27.72,27.72,27.68,27.71,33300.0,22.2896,22.2896,22.2574,22.2815,33300.0
2008-10-01 11:45:00,27.7,27.74,27.69,27.74,42000.0,22.2735,22.3056,22.2654,22.3056,42000.0
2008-10-01 11:50:00,27.73,27.77,27.73,27.74,46200.0,22.2976,22.3298,22.2976,22.3056,46200.0
2008-10-01 11:55:00,27.74,27.74,27.71,27.71,54300.0,22.3056,22.3056,22.2815,22.2815,54300.0
2008-10-01 12:00:00,27.7,27.72,27.67,27.68,43500.0,22.2735,22.2896,22.2494,22.2574,43500.0
2008-10-01 12:05:00,27.67,27.7,27.67,27.69,26100.0,22.2494,22.2735,22.2494,22.2654,26100.0
2008-10-01 12:10:00,27.7,27.71,27.67,27.69,75100.0,22.2735,22.2815,22.2494,22.2654,75100.0
2008-10-01 12:15:00,27.7,27.84,27.7,27.8,63200.0,22.2735,22.386,22.2735,22.3539,63200.0
2008-10-01 12:20:00,27.79,27.81,27.76,27.81,63600.0,22.3458,22.3619,22.3217,22.3619,63600.0
2008-10-01 12:25:00,27.81,27.81,27.73,27.77,49100.0,22.3619,22.3619,22.2976,22.3298,49100.0
2008-10-01 12:30:00,27.77,27.91,27.76,27.89,62600.0,22.3298,22.4423,22.3217,22.4263,62600.0
2008-10-01 12:35:00,27.9,27.92,27.85,27.85,46400.0,22.4343,22.4504,22.3941,22.3941,46400.0
2008-10-01 12:40:00,27.84,27.9,27.82,27.82,82500.0,22.386,22.4343,22.37,22.37,82500.0
2008-10-01 12:45:00,27.81,27.87,27.81,27.87,65700.0,22.3619,22.4102,22.3619,22.4102,65700.0
2008-10-01 12:50:00,27.87,27.98,27.87,27.89,158500.0,22.4102,22.4986,22.4102,22.4263,158500.0
2008-10-01 12:55:00,27.88,27.9,27.87,27.9,38600.0,22.4182,22.4343,22.4102,22.4343,38600.0
2008-10-01 13:00:00,27.89,27.89,27.78,27.79,53000.0,22.4263,22.4263,22.3378,22.3458,53000.0
2008-10-01 13:05:00,27.79,27.8,27.74,27.77,76900.0,22.3458,22.3539,22.3056,22.3298,76900.0
2008-10-01 13:10:00,27.79,27.81,27.74,27.75,75800.0,22.3458,22.3619,22.3056,22.3137,75800.0
2008-10-01 13:15:00,27.74,27.78,27.74,27.77,76000.0,22.3056,22.3378,22.3056,22.3298,76000.0
2008-10-01 13:20:00,27.76,27.77,27.73,27.74,35600.0,22.3217,22.3298,22.2976,22.3056,35600.0
2008-10-01 13:25:00,27.75,27.77,27.71,27.75,57200.0,22.3137,22.3298,22.2815,22.3137,57200.0
2008-10-01 13:30:00,27.76,27.76,27.61,27.62,181300.0,22.3217,22.3217,22.2011,22.2091,181300.0
2008-10-01 13:35:00,27.61,27.65,27.61,27.64,58900.0,22.2011,22.2333,22.2011,22.2252,58900.0
2008-10-01 13:40:00,27.65,27.87,27.53,27.73,292500.0,22.2333,22.4102,22.1368,22.2976,292500.0
2008-10-01 13:45:00,27.74,27.89,27.69,27.73,299500.0,22.3056,22.4263,22.2654,22.2976,299500.0
2008-10-01 13:50:00,27.72,27.84,27.7,27.76,246000.0,22.2896,22.386,22.2735,22.3217,246000.0
2008-10-01 13:55:00,27.76,27.78,27.65,27.68,111700.0,22.3217,22.3378,22.2333,22.2574,111700.0
2008-10-01 14:00:00,27.68,27.71,27.6,27.66,97800.0,22.2574,22.2815,22.1931,22.2413,97800.0
2008-10-01 14:05:00,27.67,27.79,27.65,27.77,111500.0,22.2494,22.3458,22.2333,22.3298,111500.0
2008-10-01 14:10:00,27.75,27.79,27.7,27.76,62900.0,22.3137,22.3458,22.2735,22.3217,62900.0
2008-10-01 14:15:00,27.77,27.88,27.77,27.85,66300.0,22.3298,22.4182,22.3298,22.3941,66300.0
2008-10-01 14:20:00,27.86,27.89,27.82,27.88,64900.0,22.4021,22.4263,22.37,22.4182,64900.0
2008-10-01 14:25:00,27.86,27.89,27.83,27.89,56700.0,22.4021,22.4263,22.378,22.4263,56700.0
2008-10-01 14:30:00,27.87,27.87,27.76,27.78,86700.0,22.4102,22.4102,22.3217,22.3378,86700.0
2008-10-01 14:35:00,27.77,27.86,27.76,27.86,50000.0,22.3298,22.4021,22.3217,22.4021,50000.0
2008-10-01 14:40:00,27.87,27.9,27.82,27.88,104400.0,22.4102,22.4343,22.37,22.4182,104400.0
2008-10-01 14:45:00,27.88,27.97,27.84,27.94,122100.0,22.4182,22.4906,22.386,22.4665,122100.0
2008-10-01 14:50:00,27.94,27.96,27.91,27.91,94300.0,22.4665,22.4825,22.4423,22.4423,94300.0
2008-10-01 14:55:00,27.9,27.92,27.76,27.81,142800.0,22.4343,22.4504,22.3217,22.3619,142800.0
2008-10-01 15:00:00,27.81,27.82,27.77,27.77,125200.0,22.3619,22.37,22.3298,22.3298,125200.0
2008-10-01 15:05:00,27.77,27.83,27.76,27.81,57800.0,22.3298,22.378,22.3217,22.3619,57800.0
2008-10-01 15:10:00,27.8,27.88,27.76,27.8,99000.0,22.3539,22.4182,22.3217,22.3539,99000.0
2008-10-01 15:15:00,27.8,27.8,27.73,27.77,108700.0,22.3539,22.3539,22.2976,22.3298,108700.0
2008-10-01 15:20:00,27.78,27.8,27.75,27.8,36200.0,22.3378,22.3539,22.3137,22.3539,36200.0
2008-10-01 15:25:00,27.79,27.85,27.78,27.79,50600.0,22.3458,22.3941,22.3378,22.3458,50600.0
2008-10-01 15:30:00,27.8,27.84,27.79,27.84,119300.0,22.3539,22.386,22.3458,22.386,119300.0
2008-10-01 15:35:00,27.84,27.86,27.75,27.77,211900.0,22.386,22.4021,22.3137,22.3298,211900.0
2008-10-01 15:40:00,27.77,27.83,27.75,27.82,244100.0,22.3298,22.378,22.3137,22.37,244100.0
2008-10-01 15:45:00,27.82,27.85,27.77,27.78,221900.0,22.37,22.3941,22.3298,22.3378,221900.0
2008-10-01 15:50:00,27.78,27.82,27.76,27.81,205300.0,22.3378,22.37,22.3217,22.3619,205300.0
2008-10-01 15:55:00,27.81,27.92,27.8,27.83,264000.0,22.3619,22.4504,22.3539,22.378,264000.0
2008-10-01 16:00:00,27.85,27.85,27.84,27.85,2500.0,22.3941,22.3941,22.386,22.3941,2500.0
2008-10-01 16:05:00,27.85,27.85,27.85,27.85,0.0,22.3941,22.3941,22.3941,22.3941,0.0
2008-10-01 16:10:00,27.85,27.85,27.85,27.85,0.0,22.3941,22.3941,22.3941,22.3941,0.0
2008-10-02 09:30:00,27.9,27.9,27.42,27.78,15200.0,22.4343,22.4343,22.0483,22.3378,15200.0
2008-10-02 09:35:00,27.77,27.77,27.7,27.7,8900.0,22.3298,22.3298,22.2735,22.2735,8900.0
2008-10-02 09:40:00,27.71,27.73,27.64,27.65,12800.0,22.2815,22.2976,22.2252,22.2333,12800.0
2008-10-02 09:45:00,27.64,27.7,27.61,27.7,68800.0,22.2252,22.2735,22.2011,22.2735,68800.0
2008-10-02 09:50:00,27.69,27.7,27.54,27.56,80400.0,22.2654,22.2735,22.1448,22.1609,80400.0
2008-10-02 09:55:00,27.55,27.57,27.48,27.48,19000.0,22.1529,22.1689,22.0966,22.0966,19000.0
2008-10-02 10:00:00,27.47,27.47,27.4,27.43,67200.0,22.0885,22.0885,22.0322,22.0564,67200.0
2008-10-02 10:05:00,27.43,27.45,27.34,27.39,103500.0,22.0564,22.0725,21.984,22.0242,103500.0
2008-10-02 10:10:00,27.39,27.45,27.39,27.44,56100.0,22.0242,22.0725,22.0242,22.0644,56100.0
2008-10-02 10:15:00,27.44,27.45,27.41,27.42,150900.0,22.0644,22.0725,22.0403,22.0483,150900.0
2008-10-02 10:20:00,27.41,27.41,27.28,27.28,28900.0,22.0403,22.0403,21.9358,21.9358,28900.0
2008-10-02 10:25:00,27.28,27.32,27.25,27.29,184700.0,21.9358,21.9679,21.9116,21.9438,184700.0
2008-10-02 10:30:00,27.29,27.33,27.27,27.32,59200.0,21.9438,21.976,21.9277,21.9679,59200.0
2008-10-02 10:35:00,27.33,27.36,27.25,27.27,136300.0,21.976,22.0001,21.9116,21.9277,136300.0
2008-10-02 10:40:00,27.25,27.28,27.22,27.27,84600.0,21.9116,21.9358,21.8875,21.9277,84600.0
2008-10-02 10:45:00,27.27,27.27,27.18,27.22,116300.0,21.9277,21.9277,21.8553,21.8875,116300.0
2008-10-02 10:50:00,27.22,27.27,27.22,27.23,46900.0,21.8875,21.9277,21.8875,21.8955,46900.0
2008-10-02 10:55:00,27.23,27.26,27.23,27.24,57200.0,21.8955,21.9197,21.8955,21.9036,57200.0
2008-10-02 11:00:00,27.24,27.26,27.22,27.23,87500.0,21.9036,21.9197,21.8875,21.8955,87500.0
2008-10-02 11:05:00,27.21,27.22,27.01,27.05,109400.0,21.8795,21.8875,21.7186,21.7508,109400.0
2008-10-02 11:10:00,27.05,27.06,27.0,27.03,90300.0,21.7508,21.7589,21.7106,21.7347,90300.0
2008-10-02 11:15:00,27.03,27.07,26.99,27.06,83900.0,21.7347,21.7669,21.7026,21.7589,83900.0
2008-10-02 11:20:00,27.06,27.09,27.05,27.05,42900.0,21.7589,21.783,21.7508,21.7508,42900.0
2008-10-02 11:25:00,27.06,27.11,27.06,27.11,50400.0,21.7589,21.7991,21.7589,21.7991,50400.0
2008-10-02 11:30:00,27.1,27.1,27.05,27.07,46300.0,21.791,21.791,21.7508,21.7669,46300.0
2008-10-02 11:35:00,27.07,27.12,27.06,27.11,37200.0,21.7669,21.8071,21.7589,21.7991,37200.0
2008-10-02 11:40:00,27.11,27.16,27.09,27.15,88200.0,21.7991,21.8393,21.783,21.8312,88200.0
2008-10-02 11:45:00,27.14,27.16,27.14,27.14,54200.0,21.8232,21.8393,21.8232,21.8232,54200.0
2008-10-02 11:50:00,27.13,27.15,27.08,27.08,29800.0,21.8151,21.8312,21.7749,21.7749,29800.0
2008-10-02 11:55:00,27.08,27.11,27.06,27.11,48500.0,21.7749,21.7991,21.7589,21.7991,48500.0
2008-10-02 12:00:00,27.11,27.16,27.1,27.16,83800.0,21.7991,21.8393,21.791,21.8393,83800.0
2008-10-02 12:05:00,27.15,27.16,27.13,27.14,42400.0,21.8312,21.8393,21.8151,21.8232,42400.0
2008-10-02 12:10:00,27.14,27.16,27.06,27.09,56200.0,21.8232,21.8393,21.7589,21.783,56200.0
2008-10-02 12:15:00,27.08,27.16,27.08,27.15,66000.0,21.7749,21.8393,21.7749,21.8312,66000.0
2008-10-02 12:20:00,27.14,27.14,27.11,27.12,24100.0,21.8232,21.8232,21.7991,21.8071,24100.0
2008-10-02 12:25:00,27.11,27.12,27.06,27.07,49900.0,21.7991,21.8071,21.7589,21.7669,49900.0
2008-10-02 12:30:00,27.07,27.09,27.03,27.07,63200.0,21.7669,21.783,21.7347,21.7669,63200.0
2008-10-02 12:35:00,27.06,27.07,27.02,27.03,77600.0,21.7589,21.7669,21.7267,21.7347,77600.0
2008-10-02 12:40:00,27.03,27.06,26.99,26.99,43900.0,21.7347,21.7589,21.7026,21.7026,43900.0
2008-10-02 12:45:00,26.98,27.0,26.96,26.98,35700.0,21.6945,21.7106,21.6784,21.6945,35700.0
2008-10-02 12:50:00,26.99,27.05,26.99,27.05,64900.0,21.7026,21.7508,21.7026,21.7508,64900.0
2008-10-02 12:55:00,27.04,27.06,27.02,27.03,40000.0,21.7428,21.7589,21.7267,21.7347,40000.0
2008-10-02 13:00:00,27.02,27.02,26.98,26.99,34800.0,21.7267,21.7267,21.6945,21.7026,34800.0
2008-10-02 13:05:00,26.98,26.99,26.93,26.94,61300.0,21.6945,21.7026,21.6543,21.6624,61300.0
2008-10-02 13:10:00,26.94,26.95,26.88,26.94,48800.0,21.6624,21.6704,21.6141,21.6624,48800.0
2008-10-02 13:15:00,26.94,26.96,26.9,26.95,68100.0,21.6624,21.6784,21.6302,21.6704,68100.0
2008-10-02 13:20:00,26.95,26.95,26.91,26.91,50600.0,21.6704,21.6704,21.6382,21.6382,50600.0
2008-10-02 13:25:00,26.92,26.95,26.91,26.94,65000.0,21.6463,21.6704,21.6382,21.6624,65000.0
2008-10-02 13:30:00,26.94,26.99,26.94,26.98,82200.0,21.6624,21.7026,21.6624,21.6945,82200.0
2008-10-02 13:35:00,26.97,26.97,26.89,26.91,82600.0,21.6865,21.6865,21.6222,21.6382,82600.0
2008-10-02 13:40:00,26.91,27.03,26.87,27.03,81400.0,21.6382,21.7347,21.6061,21.7347,81400.0
2008-10-02 13:45:00,27.04,27.12,27.02,27.02,220500.0,21.7428,21.8071,21.7267,21.7267,220500.0
2008-10-02 13:50:00,27.0,27.02,26.82,26.86,215200.0,21.7106,21.7267,21.5659,21.598,215200.0
2008-10-02 13:55:00,26.86,26.96,26.84,26.95,131000.0,21.598,21.6784,21.582,21.6704,131000.0
2008-10-02 14:00:00,26.95,27.0,26.92,26.92,100600.0,21.6704,21.7106,21.6463,21.6463,100600.0
2008-10-02 14:05:00,26.93,26.96,26.89,26.92,98400.0,21.6543,21.6784,21.6222,21.6463,98400.0
2008-10-02 14:10:00,26.92,27.0,26.91,26.94,77300.0,21.6463,21.7106,21.6382,21.6624,77300.0
2008-10-02 14:15:00,26.94,26.94,26.87,26.87,46000.0,21.6624,21.6624,21.6061,21.6061,46000.0
2008-10-02 14:20:00,26.88,26.88,26.8,26.83,76300.0,21.6141,21.6141,21.5498,21.5739,76300.0
2008-10-02 14:25:00,26.81,26.85,26.79,26.81,60800.0,21.5578,21.59,21.5417,21.5578,60800.0
2008-10-02 14:30:00,26.8,26.83,26.74,26.75,78500.0,21.5498,21.5739,21.5015,21.5096,78500.0
2008-10-02 14:35:00,26.75,26.75,26.68,26.75,80700.0,21.5096,21.5096,21.4533,21.5096,80700.0
2008-10-02 14:40:00,26.76,26.81,26.75,26.75,124600.0,21.5176,21.5578,21.5096,21.5096,124600.0
2008-10-02 14:45:00,26.75,26.86,26.75,26.85,349100.0,21.5096,21.598,21.5096,21.59,349100.0
2008-10-02 14:50:00,26.85,26.85,26.77,26.77,94400.0,21.59,21.59,21.5257,21.5257,94400.0
2008-10-02 14:55:00,26.76,26.9,26.76,26.88,135200.0,21.5176,21.6302,21.5176,21.6141,135200.0
2008-10-02 15:00:00,26.88,26.91,26.83,26.85,95200.0,21.6141,21.6382,21.5739,21.59,95200.0
2008-10-02 15:05:00,26.86,26.9,26.82,26.82,128100.0,21.598,21.6302,21.5659,21.5659,128100.0
2008-10-02 15:10:00,26.82,26.86,26.82,26.83,71300.0,21.5659,21.598,21.5659,21.5739,71300.0
2008-10-02 15:15:00,26.83,26.83,26.7,26.72,143000.0,21.5739,21.5739,21.4694,21.4855,143000.0
2008-10-02 15:20:00,26.71,26.77,26.71,26.77,215800.0,21.4774,21.5257,21.4774,21.5257,215800.0
2008-10-02 15:25:00,26.78,26.78,26.69,26.72,102700.0,21.5337,21.5337,21.4613,21.4855,102700.0
2008-10-02 15:30:00,26.72,26.86,26.7,26.79,134500.0,21.4855,21.598,21.4694,21.5417,134500.0
2008-10-02 15:35:00,26.8,26.8,26.69,26.7,102900.0,21.5498,21.5498,21.4613,21.4694,102900.0
2008-10-02 15:40:00,26.69,26.73,26.65,26.7,171200.0,21.4613,21.4935,21.4292,21.4694,171200.0
2008-10-02 15:45:00,26.71,26.71,26.61,26.62,255300.0,21.4774,21.4774,21.397,21.405,255300.0
2008-10-02 15:50:00,26.62,26.73,26.61,26.72,341900.0,21.405,21.4935,21.397,21.4855,341900.0
2008-10-02 15:55:00,26.71,26.89,26.67,26.71,355700.0,21.4774,21.6222,21.4453,21.4774,355700.0
2008-10-02 16:00:00,26.71,26.71,26.71,26.71,0.0,21.4774,21.4774,21.4774,21.4774,0.0
2008-10-02 16:05:00,26.67,26.67,26.67,26.67,3000.0,21.4453,21.4453,21.4453,21.4453,3000.0
2008-10-02 16:10:00,26.67,26.67,26.67,26.67,0.0,21.4453,21.4453,21.4453,21.4453,0.0
2008-10-03 09:30:00,27.26,27.34,26.5,27.03,151600.0,21.9197,21.984,21.3086,21.7347,151600.0
2008-10-03 09:35:00,27.05,27.06,26.94,27.04,76000.0,21.7508,21.7589,21.6624,21.7428,76000.0
2008-10-03 09:40:00,27.05,27.15,26.97,26.97,117800.0,21.7508,21.8312,21.6865,21.6865,117800.0
2008-10-03 09:45:00,26.98,26.99,26.83,26.87,65600.0,21.6945,21.7026,21.5739,21.6061,65600.0
2008-10-03 09:50:00,26.88,26.95,26.85,26.89,32200.0,21.6141,21.6704,21.59,21.6222,32200.0
2008-10-03 09:55:00,26.89,26.9,26.83,26.84,21700.0,21.6222,21.6302,21.5739,21.582,21700.0
2008-10-03 10:00:00,26.85,26.92,26.85,26.87,41600.0,21.59,21.6463,21.59,21.6061,41600.0
2008-10-03 10:05:00,26.84,26.86,26.81,26.84,64900.0,21.582,21.598,21.5578,21.582,64900.0
2008-10-03 10:10:00,26.82,26.87,26.79,26.86,68300.0,21.5659,21.6061,21.5417,21.598,68300.0
2008-10-03 10:15:00,26.87,26.9,26.83,26.83,92700.0,21.6061,21.6302,21.5739,21.5739,92700.0
2008-10-03 10:20:00,26.84,26.93,26.78,26.8,132800.0,21.582,21.6543,21.5337,21.5498,132800.0
2008-10-03 10:25:00,26.81,26.85,26.78,26.82,95400.0,21.5578,21.59,21.5337,21.5659,95400.0
2008-10-03 10:30:00,26.83,26.85,26.79,26.85,77100.0,21.5739,21.59,21.5417,21.59,77100.0
2008-10-03 10:35:00,26.84,26.86,26.76,26.81,66800.0,21.582,21.598,21.5176,21.5578,66800.0
2008-10-03 10:40:00,26.79,26.82,26.76,26.78,66400.0,21.5417,21.5659,21.5176,21.5337,66400.0
2008-10-03 10:45:00,26.78,26.8,26.77,26.8,63000.0,21.5337,21.5498,21.5257,21.5498,63000.0
2008-10-03 10:50:00,26.8,26.91,26.8,26.91,60000.0,21.5498,21.6382,21.5498,21.6382,60000.0
2008-10-03 10:55:00,26.92,26.93,26.9,26.93,35700.0,21.6463,21.6543,21.6302,21.6543,35700.0
2008-10-03 11:00:00,26.94,27.04,26.94,26.98,92700.0,21.6624,21.7428,21.6624,21.6945,92700.0
2008-10-03 11:05:00,26.97,26.98,26.92,26.98,64300.0,21.6865,21.6945,21.6463,21.6945,64300.0
2008-10-03 11:10:00,26.98,27.03,26.96,26.97,46200.0,21.6945,21.7347,21.6784,21.6865,46200.0
2008-10-03 11:15:00,26.97,27.02,26.95,26.95,67900.0,21.6865,21.7267,21.6704,21.6704,67900.0
2008-10-03 11:20:00,26.95,27.0,26.91,26.99,50000.0,21.6704,21.7106,21.6382,21.7026,50000.0
2008-10-03 11:25:00,27.0,27.01,26.97,26.98,16100.0,21.7106,21.7186,21.6865,21.6945,16100.0
2008-10-03 11:30:00,26.99,27.02,26.98,27.02,20300.0,21.7026,21.7267,21.6945,21.7267,20300.0
2008-10-03 11:35:00,27.02,27.04,27.0,27.01,55300.0,21.7267,21.7428,21.7106,21.7186,55300.0
2008-10-03 11:40:00,27.02,27.04,26.95,26.97,55400.0,21.7267,21.7428,21.6704,21.6865,55400.0
2008-10-03 11:45:00,26.97,26.98,26.91,26.92,32200.0,21.6865,21.6945,21.6382,21.6463,32200.0
2008-10-03 11:50:00,26.92,26.92,26.85,26.89,45200.0,21.6463,21.6463,21.59,21.6222,45200.0
2008-10-03 11:55:00,26.9,26.96,26.89,26.94,20100.0,21.6302,21.6784,21.6222,21.6624,20100.0
2008-10-03 12:00:00,26.94,26.96,26.91,26.96,35300.0,21.6624,21.6784,21.6382,21.6784,35300.0
2008-10-03 12:05:00,26.94,26.95,26.9,26.92,47300.0,21.6624,21.6704,21.6302,21.6463,47300.0
2008-10-03 12:10:00,26.92,26.94,26.91,26.92,130200.0,21.6463,21.6624,21.6382,21.6463,130200.0
2008-10-03 12:15:00,26.92,26.94,26.88,26.89,96500.0,21.6463,21.6624,21.6141,21.6222,96500.0
2008-10-03 12:20:00,26.87,26.87,26.76,26.81,47300.0,21.6061,21.6061,21.5176,21.5578,47300.0
2008-10-03 12:25:00,26.81,26.89,26.81,26.89,25800.0,21.5578,21.6222,21.5578,21.6222,25800.0
2008-10-03 12:30:00,26.9,26.92,26.89,26.91,19400.0,21.6302,21.6463,21.6222,21.6382,19400.0
2008-10-03 12:35:00,26.91,27.01,26.91,27.01,32000.0,21.6382,21.7186,21.6382,21.7186,32000.0
2008-10-03 12:40:00,27.01,27.1,26.99,27.08,83800.0,21.7186,21.791,21.7026,21.7749,83800.0
2008-10-03 12:45:00,27.09,27.09,27.02,27.04,71800.0,21.783,21.783,21.7267,21.7428,71800.0
2008-10-03 12:50:00,27.04,27.08,27.02,27.08,48200.0,21.7428,21.7749,21.7267,21.7749,48200.0
2008-10-03 12:55:00,27.09,27.11,27.07,27.09,50000.0,21.783,21.7991,21.7669,21.783,50000.0
2008-10-03 13:00:00,27.09,27.1,27.01,27.07,82200.0,21.783,21.791,21.7186,21.7669,82200.0
2008-10-03 13:05:00,27.06,27.25,27.06,27.2,169600.0,21.7589,21.9116,21.7589,21.8714,169600.0
2008-10-03 13:10:00,27.16,27.19,27.02,27.1,134700.0,21.8393,21.8634,21.7267,21.791,134700.0
2008-10-03 13:15:00,27.1,27.14,27.05,27.08,102600.0,21.791,21.8232,21.7508,21.7749,102600.0
2008-10-03 13:20:00,27.09,27.21,26.96,26.98,231700.0,21.783,21.8795,21.6784,21.6945,231700.0
2008-10-03 13:25:00,26.96,27.07,26.81,26.86,122000.0,21.6784,21.7669,21.5578,21.598,122000.0
2008-10-03 13:30:00,26.86,26.88,26.67,26.72,146000.0,21.598,21.6141,21.4453,21.4855,146000.0
2008-10-03 13:35:00,26.73,26.81,26.65,26.72,245100.0,21.4935,21.5578,21.4292,21.4855,245100.0
2008-10-03 13:40:00,26.73,26.74,26.42,26.43,143600.0,21.4935,21.5015,21.2442,21.2523,143600.0
2008-10-03 13:45:00,26.45,26.67,26.44,26.65,183900.0,21.2684,21.4453,21.2603,21.4292,183900.0
2008-10-03 13:50:00,26.64,26.75,26.47,26.47,247600.0,21.4211,21.5096,21.2844,21.2844,247600.0
2008-10-03 13:55:00,26.47,26.58,26.47,26.53,193900.0,21.2844,21.3729,21.2844,21.3327,193900.0
2008-10-03 14:00:00,26.54,26.55,26.39,26.44,261300.0,21.3407,21.3488,21.2201,21.2603,261300.0
2008-10-03 14:05:00,26.44,26.6,26.44,26.56,234800.0,21.2603,21.389,21.2603,21.3568,234800.0
2008-10-03 14:10:00,26.56,26.66,26.55,26.57,100000.0,21.3568,21.4372,21.3488,21.3648,100000.0
2008-10-03 14:15:00,26.6,26.6,26.5,26.52,67200.0,21.389,21.389,21.3086,21.3246,67200.0
2008-10-03 14:20:00,26.52,26.54,26.42,26.48,108500.0,21.3246,21.3407,21.2442,21.2925,108500.0
2008-10-03 14:25:00,26.46,26.48,26.26,26.3,130000.0,21.2764,21.2925,21.1156,21.1477,130000.0
2008-10-03 14:30:00,26.32,26.35,26.11,26.17,175600.0,21.1638,21.1879,20.995,21.0432,175600.0
2008-10-03 14:35:00,26.18,26.33,26.17,26.28,217000.0,21.0512,21.1719,21.0432,21.1317,217000.0
2008-10-03 14:40:00,26.3,26.35,26.25,26.29,215700.0,21.1477,21.1879,21.1075,21.1397,215700.0
2008-10-03 14:45:00,26.28,26.3,26.15,26.24,190400.0,21.1317,21.1477,21.0271,21.0995,190400.0
2008-10-03 14:50:00,26.26,26.37,26.25,26.35,60700.0,21.1156,21.204,21.1075,21.1879,60700.0
2008-10-03 14:55:00,26.35,26.45,26.29,26.44,78800.0,21.1879,21.2684,21.1397,21.2603,78800.0
2008-10-03 15:00:00,26.43,26.52,26.39,26.45,134000.0,21.2523,21.3246,21.2201,21.2684,134000.0
2008-10-03 15:05:00,26.44,26.47,26.35,26.37,107100.0,21.2603,21.2844,21.1879,21.204,107100.0
2008-10-03 15:10:00,26.38,26.39,26.31,26.32,40700.0,21.2121,21.2201,21.1558,21.1638,40700.0
2008-10-03 15:15:00,26.32,26.34,26.24,26.25,60800.0,21.1638,21.1799,21.0995,21.1075,60800.0
2008-10-03 15:20:00,26.25,26.28,26.21,26.22,50600.0,21.1075,21.1317,21.0754,21.0834,50600.0
2008-10-03 15:25:00,26.2,26.25,26.15,26.22,98000.0,21.0673,21.1075,21.0271,21.0834,98000.0
2008-10-03 15:30:00,26.22,26.32,26.22,26.28,101100.0,21.0834,21.1638,21.0834,21.1317,101100.0
2008-10-03 15:35:00,26.28,26.28,26.14,26.15,77600.0,21.1317,21.1317,21.0191,21.0271,77600.0
2008-10-03 15:40:00,26.15,26.15,25.98,26.01,93800.0,21.0271,21.0271,20.8904,20.9146,93800.0
2008-10-03 15:45:00,26.0,26.01,25.91,25.92,205900.0,20.9065,20.9146,20.8341,20.8422,205900.0
2008-10-03 15:50:00,25.93,26.0,25.93,25.99,132000.0,20.8502,20.9065,20.8502,20.8985,132000.0
2008-10-03 15:55:00,25.99,26.0,25.93,25.95,213900.0,20.8985,20.9065,20.8502,20.8663,213900.0
2008-10-03 16:00:00,25.95,25.95,25.95,25.95,200.0,20.8663,20.8663,20.8663,20.8663,200.0
2008-10-03 16:05:00,25.95,25.95,25.95,25.95,1000.0,20.8663,20.8663,20.8663,20.8663,1000.0
2008-10-03 16:10:00,25.96,25.99,25.96,25.99,400.0,20.8743,20.8985,20.8743,20.8985,400.0
2008-10-06 09:30:00,25.07,25.73,25.05,25.32,129700.0,20.1587,20.6894,20.1426,20.3597,129700.0
2008-10-06 09:35:00,25.3,25.4,25.28,25.4,91600.0,20.3436,20.4241,20.3276,20.4241,91600.0
2008-10-06 09:40:00,25.38,25.38,25.28,25.3,60400.0,20.408,20.408,20.3276,20.3436,60400.0
2008-10-06 09:45:00,25.3,25.34,25.25,25.33,290000.0,20.3436,20.3758,20.3034,20.3678,290000.0
2008-10-06 09:50:00,25.33,25.39,25.25,25.25,47700.0,20.3678,20.416,20.3034,20.3034,47700.0
2008-10-06 09:55:00,25.23,25.23,25.07,25.12,102000.0,20.2874,20.2874,20.1587,20.1989,102000.0
2008-10-06 10:00:00,25.11,25.16,25.0,25.03,119600.0,20.1909,20.2311,20.1024,20.1265,119600.0
2008-10-06 10:05:00,25.02,25.08,25.0,25.05,100000.0,20.1185,20.1667,20.1024,20.1426,100000.0
2008-10-06 10:10:00,25.07,25.09,24.97,24.97,262000.0,20.1587,20.1748,20.0783,20.0783,262000.0
2008-10-06 10:15:00,24.97,25.01,24.85,24.89,427500.0,20.0783,20.1105,19.9818,20.014,427500.0
2008-10-06 10:20:00,24.89,24.96,24.86,24.94,98700.0,20.014,20.0702,19.9898,20.0542,98700.0
2008-10-06 10:25:00,24.94,24.97,24.84,24.87,83200.0,20.0542,20.0783,19.9738,19.9979,83200.0
2008-10-06 10:30:00,24.87,24.87,24.78,24.8,64100.0,19.9979,19.9979,19.9255,19.9416,64100.0
2008-10-06 10:35:00,24.77,24.79,24.61,24.63,112500.0,19.9175,19.9336,19.7888,19.8049,112500.0
2008-10-06 10:40:00,24.63,24.66,24.44,24.46,119800.0,19.8049,19.829,19.6521,19.6682,119800.0
2008-10-06 10:45:00,24.46,24.68,24.44,24.63,294300.0,19.6682,19.8451,19.6521,19.8049,294300.0
2008-10-06 10:50:00,24.64,24.67,24.55,24.63,368300.0,19.8129,19.8371,19.7406,19.8049,368300.0
2008-10-06 10:55:00,24.63,24.81,24.62,24.8,147300.0,19.8049,19.9496,19.7969,19.9416,147300.0
2008-10-06 11:00:00,24.8,24.96,24.72,24.89,241500.0,19.9416,20.0702,19.8773,20.014,241500.0
2008-10-06 11:05:00,24.88,24.92,24.76,24.91,178400.0,20.0059,20.0381,19.9094,20.03,178400.0
2008-10-06 11:10:00,24.91,24.98,24.82,24.86,170000.0,20.03,20.0863,19.9577,19.9898,170000.0
2008-10-06 11:15:00,24.85,24.99,24.83,24.98,114800.0,19.9818,20.0944,19.9657,20.0863,114800.0
2008-10-06 11:20:00,24.98,24.99,24.9,24.96,323400.0,20.0863,20.0944,20.022,20.0702,323400.0
2008-10-06 11:25:00,24.96,25.05,24.94,24.96,202800.0,20.0702,20.1426,20.0542,20.0702,202800.0
2008-10-06 11:30:00,24.96,24.97,24.88,24.94,239100.0,20.0702,20.0783,20.0059,20.0542,239100.0
2008-10-06 11:35:00,24.94,24.97,24.86,24.94,256900.0,20.0542,20.0783,19.9898,20.0542,256900.0
2008-10-06 11:40:00,24.94,24.95,24.86,24.88,152400.0,20.0542,20.0622,19.9898,20.0059,152400.0
2008-10-06 11:45:00,24.88,24.95,24.78,24.81,125500.0,20.0059,20.0622,19.9255,19.9496,125500.0
2008-10-06 11:50:00,24.8,24.82,24.76,24.79,58200.0,19.9416,19.9577,19.9094,19.9336,58200.0
2008-10-06 11:55:00,24.78,24.85,24.77,24.82,59300.0,19.9255,19.9818,19.9175,19.9577,59300.0
2008-10-06 12:00:00,24.81,24.9,24.78,24.79,154600.0,19.9496,20.022,19.9255,19.9336,154600.0
2008-10-06 12:05:00,24.79,24.83,24.77,24.77,131400.0,19.9336,19.9657,19.9175,19.9175,131400.0
2008-10-06 12:10:00,24.77,24.84,24.76,24.82,115400.0,19.9175,19.9738,19.9094,19.9577,115400.0
2008-10-06 12:15:00,24.82,24.83,24.7,24.8,186400.0,19.9577,19.9657,19.8612,19.9416,186400.0
2008-10-06 12:20:00,24.81,24.81,24.71,24.76,160400.0,19.9496,19.9496,19.8692,19.9094,160400.0
2008-10-06 12:25:00,24.77,24.77,24.67,24.7,146100.0,19.9175,19.9175,19.8371,19.8612,146100.0
2008-10-06 12:30:00,24.69,24.73,24.67,24.69,144200.0,19.8531,19.8853,19.8371,19.8531,144200.0
2008-10-06 12:35:00,24.67,24.68,24.54,24.54,161800.0,19.8371,19.8451,19.7325,19.7325,161800.0
2008-10-06 12:40:00,24.54,24.58,24.51,24.57,107200.0,19.7325,19.7647,19.7084,19.7567,107200.0
2008-10-06 12:45:00,24.57,24.57,24.45,24.52,126400.0,19.7567,19.7567,19.6602,19.7164,126400.0
2008-10-06 12:50:00,24.52,24.56,24.49,24.51,144800.0,19.7164,19.7486,19.6923,19.7084,144800.0
2008-10-06 12:55:00,24.51,24.53,24.46,24.47,144800.0,19.7084,19.7245,19.6682,19.6762,144800.0
2008-10-06 13:00:00,24.47,24.55,24.4,24.53,184400.0,19.6762,19.7406,19.62,19.7245,184400.0
2008-10-06 13:05:00,24.54,24.6,24.49,24.5,183400.0,19.7325,19.7808,19.6923,19.7004,183400.0
2008-10-06 13:10:00,24.5,24.53,24.46,24.49,162100.0,19.7004,19.7245,19.6682,19.6923,162100.0
2008-10-06 13:15:00,24.48,24.54,24.46,24.52,174900.0,19.6843,19.7325,19.6682,19.7164,174900.0
2008-10-06 13:20:00,24.52,24.64,24.5,24.61,258200.0,19.7164,19.8129,19.7004,19.7888,258200.0
2008-10-06 13:25:00,24.6,24.63,24.52,24.55,180900.0,19.7808,19.8049,19.7164,19.7406,180900.0
2008-10-06 13:30:00,24.54,24.54,24.4,24.46,151600.0,19.7325,19.7325,19.62,19.6682,151600.0
2008-10-06 13:35:00,24.46,24.47,24.4,24.43,89000.0,19.6682,19.6762,19.62,19.6441,89000.0
2008-10-06 13:40:00,24.42,24.5,24.39,24.45,69200.0,19.636,19.7004,19.6119,19.6602,69200.0
2008-10-06 13:45:00,24.44,24.45,24.29,24.3,148700.0,19.6521,19.6602,19.5315,19.5395,148700.0
2008-10-06 13:50:00,24.3,24.43,24.27,24.4,107300.0,19.5395,19.6441,19.5154,19.62,107300.0
2008-10-06 13:55:00,24.41,24.43,24.36,24.38,43100.0,19.628,19.6441,19.5878,19.6039,43100.0
2008-10-06 14:00:00,24.37,24.37,24.25,24.26,61300.0,19.5958,19.5958,19.4993,19.5074,61300.0
2008-10-06 14:05:00,24.25,24.34,24.17,24.19,189100.0,19.4993,19.5717,19.435,19.4511,189100.0
2008-10-06 14:10:00,24.19,24.31,24.17,24.17,93700.0,19.4511,19.5476,19.435,19.435,93700.0
2008-10-06 14:15:00,24.2,24.29,24.1,24.1,199800.0,19.4591,19.5315,19.3787,19.3787,199800.0
2008-10-06 14:20:00,24.09,24.09,24.0,24.0,126500.0,19.3707,19.3707,19.2983,19.2983,126500.0
2008-10-06 14:25:00,23.99,24.04,23.9,23.95,126100.0,19.2903,19.3305,19.2179,19.2581,126100.0
2008-10-06 14:30:00,23.97,23.98,23.84,23.97,137300.0,19.2742,19.2822,19.1697,19.2742,137300.0
2008-10-06 14:35:00,23.97,24.05,23.95,23.95,202200.0,19.2742,19.3385,19.2581,19.2581,202200.0
2008-10-06 14:40:00,23.93,23.97,23.79,23.79,161700.0,19.242,19.2742,19.1295,19.1295,161700.0
2008-10-06 14:45:00,23.79,23.85,23.74,23.81,197900.0,19.1295,19.1777,19.0893,19.1455,197900.0
2008-10-06 14:50:00,23.81,23.95,23.78,23.93,123400.0,19.1455,19.2581,19.1214,19.242,123400.0
2008-10-06 14:55:00,23.94,24.02,23.88,23.96,170100.0,19.2501,19.3144,19.2018,19.2662,170100.0
2008-10-06 15:00:00,23.95,24.04,23.83,24.01,167000.0,19.2581,19.3305,19.1616,19.3064,167000.0
2008-10-06 15:05:00,24.0,24.21,24.0,24.17,167200.0,19.2983,19.4672,19.2983,19.435,167200.0
2008-10-06 15:10:00,24.19,24.43,24.15,24.43,157000.0,19.4511,19.6441,19.4189,19.6441,157000.0
2008-10-06 15:15:00,24.43,24.61,24.31,24.58,297100.0,19.6441,19.7888,19.5476,19.7647,297100.0
2008-10-06 15:20:00,24.59,24.66,24.49,24.5,339200.0,19.7727,19.829,19.6923,19.7004,339200.0
2008-10-06 15:25:00,24.48,24.82,24.46,24.79,275700.0,19.6843,19.9577,19.6682,19.9336,275700.0
2008-10-06 15:30:00,24.77,24.85,24.75,24.76,312900.0,19.9175,19.9818,19.9014,19.9094,312900.0
2008-10-06 15:35:00,24.77,24.8,24.59,24.63,233800.0,19.9175,19.9416,19.7727,19.8049,233800.0
2008-10-06 15:40:00,24.61,24.82,24.52,24.8,376500.0,19.7888,19.9577,19.7164,19.9416,376500.0
2008-10-06 15:45:00,24.81,25.03,24.75,24.97,741500.0,19.9496,20.1265,19.9014,20.0783,741500.0
2008-10-06 15:50:00,24.96,25.13,24.89,25.12,200100.0,20.0702,20.2069,20.014,20.1989,200100.0
2008-10-06 15:55:00,25.18,25.18,24.96,25.0,216600.0,20.2472,20.2472,20.0702,20.1024,216600.0
2008-10-06 16:00:00,24.99,25.11,24.97,25.01,17300.0,20.0944,20.1909,20.0783,20.1105,17300.0
2008-10-06 16:05:00,25.05,25.05,25.05,25.05,2000.0,20.1426,20.1426,20.1426,20.1426,2000.0
2008-10-06 16:10:00,25.05,25.05,25.05,25.05,0.0,20.1426,20.1426,20.1426,20.1426,0.0
2008-10-07 09:30:00,25.65,25.65,25.13,25.15,72200.0,20.6251,20.6251,20.2069,20.223,72200.0
2008-10-07 09:35:00,25.13,25.24,25.04,25.24,18500.0,20.2069,20.2954,20.1346,20.2954,18500.0
2008-10-07 09:40:00,25.23,25.3,25.2,25.29,84700.0,20.2874,20.3436,20.2632,20.3356,84700.0
2008-10-07 09:45:00,25.28,25.28,25.06,25.13,359700.0,20.3276,20.3276,20.1507,20.2069,359700.0
2008-10-07 09:50:00,25.12,25.12,24.9,24.92,87000.0,20.1989,20.1989,20.022,20.0381,87000.0
2008-10-07 09:55:00,24.91,24.91,24.78,24.85,118700.0,20.03,20.03,19.9255,19.9818,118700.0
2008-10-07 10:00:00,24.86,24.93,24.65,24.74,115200.0,19.9898,20.0461,19.821,19.8933,115200.0
2008-10-07 10:05:00,24.74,24.8,24.67,24.8,88500.0,19.8933,19.9416,19.8371,19.9416,88500.0
2008-10-07 10:10:00,24.81,24.9,24.78,24.89,70500.0,19.9496,20.022,19.9255,20.014,70500.0
2008-10-07 10:15:00,24.89,24.99,24.85,24.9,114800.0,20.014,20.0944,19.9818,20.022,114800.0
2008-10-07 10:20:00,24.89,24.91,24.77,24.89,108300.0,20.014,20.03,19.9175,20.014,108300.0
2008-10-07 10:25:00,24.89,25.06,24.89,25.03,117000.0,20.014,20.1507,20.014,20.1265,117000.0
2008-10-07 10:30:00,25.03,25.08,24.99,25.03,79600.0,20.1265,20.1667,20.0944,20.1265,79600.0
2008-10-07 10:35:00,25.03,25.03,24.92,25.01,55600.0,20.1265,20.1265,20.0381,20.1105,55600.0
2008-10-07 10:40:00,25.03,25.05,24.89,24.95,75100.0,20.1265,20.1426,20.014,20.0622,75100.0
2008-10-07 10:45:00,24.95,25.0,24.9,24.91,63700.0,20.0622,20.1024,20.022,20.03,63700.0
2008-10-07 10:50:00,24.91,24.91,24.8,24.85,57900.0,20.03,20.03,19.9416,19.9818,57900.0
2008-10-07 10:55:00,24.84,24.85,24.73,24.77,72500.0,19.9738,19.9818,19.8853,19.9175,72500.0
2008-10-07 11:00:00,24.78,24.79,24.72,24.73,52300.0,19.9255,19.9336,19.8773,19.8853,52300.0
2008-10-07 11:05:00,24.74,24.76,24.65,24.72,47400.0,19.8933,19.9094,19.821,19.8773,47400.0
2008-10-07 11:10:00,24.71,24.71,24.63,24.67,90300.0,19.8692,19.8692,19.8049,19.8371,90300.0
2008-10-07 11:15:00,24.68,24.69,24.6,24.62,323100.0,19.8451,19.8531,19.7808,19.7969,323100.0
2008-10-07 11:20:00,24.63,24.63,24.44,24.49,72900.0,19.8049,19.8049,19.6521,19.6923,72900.0
2008-10-07 11:25:00,24.5,24.59,24.48,24.54,42300.0,19.7004,19.7727,19.6843,19.7325,42300.0
2008-10-07 11:30:00,24.54,24.62,24.5,24.51,81300.0,19.7325,19.7969,19.7004,19.7084,81300.0
2008-10-07 11:35:00,24.51,24.62,24.51,24.56,71600.0,19.7084,19.7969,19.7084,19.7486,71600.0
2008-10-07 11:40:00,24.57,24.65,24.52,24.65,131500.0,19.7567,19.821,19.7164,19.821,131500.0
2008-10-07 11:45:00,24.67,24.76,24.64,24.74,87700.0,19.8371,19.9094,19.8129,19.8933,87700.0
2008-10-07 11:50:00,24.75,24.75,24.67,24.71,52000.0,19.9014,19.9014,19.8371,19.8692,52000.0
2008-10-07 11:55:00,24.7,24.7,24.57,24.63,63200.0,19.8612,19.8612,19.7567,19.8049,63200.0
2008-10-07 12:00:00,24.63,24.63,24.48,24.53,56900.0,19.8049,19.8049,19.6843,19.7245,56900.0
2008-10-07 12:05:00,24.52,24.56,24.48,24.51,49100.0,19.7164,19.7486,19.6843,19.7084,49100.0
2008-10-07 12:10:00,24.51,24.57,24.51,24.55,61800.0,19.7084,19.7567,19.7084,19.7406,61800.0
2008-10-07 12:15:00,24.54,24.63,24.52,24.61,67500.0,19.7325,19.8049,19.7164,19.7888,67500.0
2008-10-07 12:20:00,24.62,24.65,24.51,24.51,47800.0,19.7969,19.821,19.7084,19.7084,47800.0
2008-10-07 12:25:00,24.51,24.51,24.38,24.44,99700.0,19.7084,19.7084,19.6039,19.6521,99700.0
2008-10-07 12:30:00,24.45,24.49,24.42,24.42,31800.0,19.6602,19.6923,19.636,19.636,31800.0
2008-10-07 12:35:00,24.42,24.43,24.3,24.36,106200.0,19.636,19.6441,19.5395,19.5878,106200.0
2008-10-07 12:40:00,24.36,24.4,24.35,24.36,55600.0,19.5878,19.62,19.5798,19.5878,55600.0
2008-10-07 12:45:00,24.37,24.4,24.2,24.23,146800.0,19.5958,19.62,19.4591,19.4833,146800.0
2008-10-07 12:50:00,24.22,24.24,24.19,24.22,49300.0,19.4752,19.4913,19.4511,19.4752,49300.0
2008-10-07 12:55:00,24.22,24.31,24.22,24.28,86400.0,19.4752,19.5476,19.4752,19.5235,86400.0
2008-10-07 13:00:00,24.28,24.38,24.28,24.35,68100.0,19.5235,19.6039,19.5235,19.5798,68100.0
2008-10-07 13:05:00,24.34,24.48,24.32,24.45,129000.0,19.5717,19.6843,19.5556,19.6602,129000.0
2008-10-07 13:10:00,24.45,24.5,24.43,24.44,60000.0,19.6602,19.7004,19.6441,19.6521,60000.0
2008-10-07 13:15:00,24.44,24.44,24.28,24.35,163500.0,19.6521,19.6521,19.5235,19.5798,163500.0
2008-10-07 13:20:00,24.31,24.36,24.13,24.22,107500.0,19.5476,19.5878,19.4028,19.4752,107500.0
2008-10-07 13:25:00,24.21,24.21,23.99,24.08,211400.0,19.4672,19.4672,19.2903,19.3626,211400.0
2008-10-07 13:30:00,24.09,24.17,24.08,24.12,88200.0,19.3707,19.435,19.3626,19.3948,88200.0
2008-10-07 13:35:00,24.14,24.25,24.07,24.21,256100.0,19.4109,19.4993,19.3546,19.4672,256100.0
2008-10-07 13:40:00,24.22,24.22,24.0,24.0,158500.0,19.4752,19.4752,19.2983,19.2983,158500.0
2008-10-07 13:45:00,23.99,24.0,23.88,23.89,122900.0,19.2903,19.2983,19.2018,19.2099,122900.0
2008-10-07 13:50:00,23.9,23.93,23.79,23.88,111800.0,19.2179,19.242,19.1295,19.2018,111800.0
2008-10-07 13:55:00,23.89,23.93,23.79,23.8,112300.0,19.2099,19.242,19.1295,19.1375,112300.0
2008-10-07 14:00:00,23.8,23.99,23.77,23.9,161100.0,19.1375,19.2903,19.1134,19.2179,161100.0
2008-10-07 14:05:00,23.9,23.98,23.86,23.95,105800.0,19.2179,19.2822,19.1857,19.2581,105800.0
2008-10-07 14:10:00,23.94,23.99,23.75,23.98,222100.0,19.2501,19.2903,19.0973,19.2822,222100.0
2008-10-07 14:15:00,23.98,24.22,23.84,24.12,289000.0,19.2822,19.4752,19.1697,19.3948,289000.0
2008-10-07 14:20:00,24.12,24.28,24.11,24.18,127300.0,19.3948,19.5235,19.3868,19.4431,127300.0
2008-10-07 14:25:00,24.17,24.19,24.06,24.18,132400.0,19.435,19.4511,19.3466,19.4431,132400.0
2008-10-07 14:30:00,24.19,24.35,24.14,24.15,122400.0,19.4511,19.5798,19.4109,19.4189,122400.0
2008-10-07 14:35:00,24.16,24.22,24.07,24.14,119000.0,19.427,19.4752,19.3546,19.4109,119000.0
2008-10-07 14:40:00,24.15,24.22,24.05,24.1,112100.0,19.4189,19.4752,19.3385,19.3787,112100.0
2008-10-07 14:45:00,24.09,24.24,24.0,24.16,72000.0,19.3707,19.4913,19.2983,19.427,72000.0
2008-10-07 14:50:00,24.15,24.18,24.04,24.06,90000.0,19.4189,19.4431,19.3305,19.3466,90000.0
2008-10-07 14:55:00,24.06,24.06,23.96,23.98,151900.0,19.3466,19.3466,19.2662,19.2822,151900.0
2008-10-07 15:00:00,24.0,24.02,23.94,23.98,93100.0,19.2983,19.3144,19.2501,19.2822,93100.0
2008-10-07 15:05:00,23.97,23.97,23.87,23.92,116200.0,19.2742,19.2742,19.1938,19.234,116200.0
2008-10-07 15:10:00,23.93,24.06,23.91,23.99,114800.0,19.242,19.3466,19.2259,19.2903,114800.0
2008-10-07 15:15:00,23.98,24.04,23.76,23.8,187100.0,19.2822,19.3305,19.1053,19.1375,187100.0
2008-10-07 15:20:00,23.81,23.86,23.71,23.71,150900.0,19.1455,19.1857,19.0651,19.0651,150900.0
2008-10-07 15:25:00,23.7,23.86,23.69,23.85,117600.0,19.0571,19.1857,19.049,19.1777,117600.0
2008-10-07 15:30:00,23.85,23.96,23.77,23.89,137900.0,19.1777,19.2662,19.1134,19.2099,137900.0
2008-10-07 15:35:00,23.89,23.93,23.82,23.82,166200.0,19.2099,19.242,19.1536,19.1536,166200.0
2008-10-07 15:40:00,23.81,23.82,23.74,23.74,351400.0,19.1455,19.1536,19.0893,19.0893,351400.0
2008-10-07 15:45:00,23.74,23.75,23.63,23.63,125300.0,19.0893,19.0973,19.0008,19.0008,125300.0
2008-10-07 15:50:00,23.63,23.76,23.6,23.7,357500.0,19.0008,19.1053,18.9767,19.0571,357500.0
2008-10-07 15:55:00,23.72,23.72,23.56,23.6,206900.0,19.0732,19.0732,18.9445,18.9767,206900.0
2008-10-07 16:00:00,23.6,23.6,23.28,23.28,27300.0,18.9767,18.9767,18.7194,18.7194,27300.0
2008-10-07 16:05:00,23.28,23.6,23.27,23.6,6000.0,18.7194,18.9767,18.7113,18.9767,6000.0
2008-10-07 16:10:00,23.6,23.6,23.6,23.6,0.0,18.9767,18.9767,18.9767,18.9767,0.0
2008-10-08 09:30:00,22.92,23.5,22.5,23.23,78300.0,18.4299,18.8963,18.0922,18.6792,78300.0
2008-10-08 09:35:00,23.25,23.63,23.12,23.62,217900.0,18.6952,19.0008,18.5907,18.9928,217900.0
2008-10-08 09:40:00,23.61,23.83,23.59,23.76,100300.0,18.9847,19.1616,18.9686,19.1053,100300.0
2008-10-08 09:45:00,23.76,23.94,23.65,23.94,111400.0,19.1053,19.2501,19.0169,19.2501,111400.0
2008-10-08 09:50:00,23.94,24.17,23.78,23.89,72000.0,19.2501,19.435,19.1214,19.2099,72000.0
2008-10-08 09:55:00,23.91,24.08,23.9,24.0,94600.0,19.2259,19.3626,19.2179,19.2983,94600.0
2008-10-08 10:00:00,24.0,24.3,24.0,24.23,215000.0,19.2983,19.5395,19.2983,19.4833,215000.0
2008-10-08 10:05:00,24.22,24.25,23.93,24.0,156900.0,19.4752,19.4993,19.242,19.2983,156900.0
2008-10-08 10:10:00,24.0,24.14,23.95,24.11,122100.0,19.2983,19.4109,19.2581,19.3868,122100.0
2008-10-08 10:15:00,24.11,24.13,23.82,23.82,115700.0,19.3868,19.4028,19.1536,19.1536,115700.0
2008-10-08 10:20:00,23.82,23.82,23.58,23.81,80500.0,19.1536,19.1536,18.9606,19.1455,80500.0
2008-10-08 10:25:00,23.82,23.82,23.55,23.69,97600.0,19.1536,19.1536,18.9365,19.049,97600.0
2008-10-08 10:30:00,23.71,23.79,23.53,23.62,311800.0,19.0651,19.1295,18.9204,18.9928,311800.0
2008-10-08 10:35:00,23.63,23.76,23.49,23.62,114500.0,19.0008,19.1053,18.8882,18.9928,114500.0
2008-10-08 10:40:00,23.65,23.74,23.43,23.43,96200.0,19.0169,19.0893,18.84,18.84,96200.0
2008-10-08 10:45:00,23.43,23.47,23.3,23.34,101300.0,18.84,18.8721,18.7354,18.7676,101300.0
2008-10-08 10:50:00,23.31,23.51,23.31,23.46,89100.0,18.7435,18.9043,18.7435,18.8641,89100.0
2008-10-08 10:55:00,23.46,23.66,23.42,23.54,126300.0,18.8641,19.0249,18.8319,18.9284,126300.0
2008-10-08 11:00:00,23.54,23.57,23.32,23.55,97700.0,18.9284,18.9526,18.7515,18.9365,97700.0
2008-10-08 11:05:00,23.56,23.58,23.41,23.48,80800.0,18.9445,18.9606,18.8239,18.8802,80800.0
2008-10-08 11:10:00,23.48,23.59,23.46,23.52,72800.0,18.8802,18.9686,18.8641,18.9124,72800.0
2008-10-08 11:15:00,23.53,23.63,23.47,23.6,133000.0,18.9204,19.0008,18.8721,18.9767,133000.0
2008-10-08 11:20:00,23.61,23.73,23.6,23.72,58100.0,18.9847,19.0812,18.9767,19.0732,58100.0
2008-10-08 11:25:00,23.73,23.82,23.64,23.64,46900.0,19.0812,19.1536,19.0088,19.0088,46900.0
2008-10-08 11:30:00,23.64,23.67,23.51,23.6,67200.0,19.0088,19.033,18.9043,18.9767,67200.0
2008-10-08 11:35:00,23.59,23.59,23.35,23.48,82800.0,18.9686,18.9686,18.7757,18.8802,82800.0
2008-10-08 11:40:00,23.47,23.53,23.26,23.29,65200.0,18.8721,18.9204,18.7033,18.7274,65200.0
2008-10-08 11:45:00,23.27,23.44,23.24,23.39,73800.0,18.7113,18.848,18.6872,18.8078,73800.0
2008-10-08 11:50:00,23.39,23.44,23.32,23.42,37700.0,18.8078,18.848,18.7515,18.8319,37700.0
2008-10-08 11:55:00,23.42,23.53,23.23,23.51,84700.0,18.8319,18.9204,18.6792,18.9043,84700.0
2008-10-08 12:00:00,23.51,23.51,23.29,23.3,68800.0,18.9043,18.9043,18.7274,18.7354,68800.0
2008-10-08 12:05:00,23.32,23.34,23.06,23.13,78600.0,18.7515,18.7676,18.5425,18.5988,78600.0
2008-10-08 12:10:00,23.13,23.19,23.09,23.13,77500.0,18.5988,18.647,18.5666,18.5988,77500.0
2008-10-08 12:15:00,23.12,23.31,23.11,23.26,112000.0,18.5907,18.7435,18.5827,18.7033,112000.0
2008-10-08 12:20:00,23.27,23.3,23.13,23.16,80100.0,18.7113,18.7354,18.5988,18.6229,80100.0
2008-10-08 12:25:00,23.15,23.23,23.08,23.09,87600.0,18.6148,18.6792,18.5585,18.5666,87600.0
2008-10-08 12:30:00,23.11,23.14,23.03,23.06,55200.0,18.5827,18.6068,18.5183,18.5425,55200.0
2008-10-08 12:35:00,23.04,23.21,22.98,23.13,117100.0,18.5264,18.6631,18.4781,18.5988,117100.0
2008-10-08 12:40:00,23.15,23.36,23.14,23.21,150600.0,18.6148,18.7837,18.6068,18.6631,150600.0
2008-10-08 12:45:00,23.19,23.2,23.05,23.12,148800.0,18.647,18.655,18.5344,18.5907,148800.0
2008-10-08 12:50:00,23.12,23.29,23.12,23.29,72400.0,18.5907,18.7274,18.5907,18.7274,72400.0
2008-10-08 12:55:00,23.27,23.3,23.2,23.25,40100.0,18.7113,18.7354,18.655,18.6952,40100.0
2008-10-08 13:00:00,23.25,23.53,23.25,23.5,112000.0,18.6952,18.9204,18.6952,18.8963,112000.0
2008-10-08 13:05:00,23.51,23.58,23.47,23.58,59700.0,18.9043,18.9606,18.8721,18.9606,59700.0
2008-10-08 13:10:00,23.58,23.62,23.48,23.62,134100.0,18.9606,18.9928,18.8802,18.9928,134100.0
2008-10-08 13:15:00,23.63,23.68,23.51,23.66,118600.0,19.0008,19.041,18.9043,19.0249,118600.0
2008-10-08 13:20:00,23.68,23.72,23.63,23.63,117100.0,19.041,19.0732,19.0008,19.0008,117100.0
2008-10-08 13:25:00,23.63,23.67,23.46,23.48,103600.0,19.0008,19.033,18.8641,18.8802,103600.0
2008-10-08 13:30:00,23.45,23.55,23.42,23.52,123500.0,18.8561,18.9365,18.8319,18.9124,123500.0
2008-10-08 13:35:00,23.53,23.75,23.53,23.64,66400.0,18.9204,19.0973,18.9204,19.0088,66400.0
2008-10-08 13:40:00,23.62,23.78,23.61,23.77,80800.0,18.9928,19.1214,18.9847,19.1134,80800.0
2008-10-08 13:45:00,23.76,23.76,23.6,23.62,63000.0,19.1053,19.1053,18.9767,18.9928,63000.0
2008-10-08 13:50:00,23.63,23.81,23.61,23.78,85800.0,19.0008,19.1455,18.9847,19.1214,85800.0
2008-10-08 13:55:00,23.79,23.93,23.79,23.89,62100.0,19.1295,19.242,19.1295,19.2099,62100.0
2008-10-08 14:00:00,23.88,23.93,23.8,23.91,136600.0,19.2018,19.242,19.1375,19.2259,136600.0
2008-10-08 14:05:00,23.92,23.98,23.83,23.89,108400.0,19.234,19.2822,19.1616,19.2099,108400.0
2008-10-08 14:10:00,23.89,23.9,23.76,23.87,108300.0,19.2099,19.2179,19.1053,19.1938,108300.0
2008-10-08 14:15:00,23.86,23.89,23.8,23.87,64000.0,19.1857,19.2099,19.1375,19.1938,64000.0
2008-10-08 14:20:00,23.88,24.02,23.87,24.0,208400.0,19.2018,19.3144,19.1938,19.2983,208400.0
2008-10-08 14:25:00,24.0,24.04,23.83,23.86,147900.0,19.2983,19.3305,19.1616,19.1857,147900.0
2008-10-08 14:30:00,23.84,23.97,23.84,23.84,62600.0,19.1697,19.2742,19.1697,19.1697,62600.0
2008-10-08 14:35:00,23.84,23.93,23.8,23.85,58600.0,19.1697,19.242,19.1375,19.1777,58600.0
2008-10-08 14:40:00,23.85,23.88,23.65,23.7,94700.0,19.1777,19.2018,19.0169,19.0571,94700.0
2008-10-08 14:45:00,23.7,23.81,23.7,23.77,74900.0,19.0571,19.1455,19.0571,19.1134,74900.0
2008-10-08 14:50:00,23.76,23.88,23.76,23.84,57700.0,19.1053,19.2018,19.1053,19.1697,57700.0
2008-10-08 14:55:00,23.86,23.89,23.78,23.78,87500.0,19.1857,19.2099,19.1214,19.1214,87500.0
2008-10-08 15:00:00,23.77,23.83,23.61,23.74,136600.0,19.1134,19.1616,18.9847,19.0893,136600.0
2008-10-08 15:05:00,23.74,23.86,23.73,23.81,130000.0,19.0893,19.1857,19.0812,19.1455,130000.0
2008-10-08 15:10:00,23.8,23.84,23.67,23.68,82600.0,19.1375,19.1697,19.033,19.041,82600.0
2008-10-08 15:15:00,23.68,23.88,23.63,23.88,112200.0,19.041,19.2018,19.0008,19.2018,112200.0
2008-10-08 15:20:00,23.9,23.95,23.8,23.93,141700.0,19.2179,19.2581,19.1375,19.242,141700.0
2008-10-08 15:25:00,23.92,23.97,23.81,23.89,135700.0,19.234,19.2742,19.1455,19.2099,135700.0
2008-10-08 15:30:00,23.88,24.0,23.84,23.86,144500.0,19.2018,19.2983,19.1697,19.1857,144500.0
2008-10-08 15:35:00,23.84,23.89,23.61,23.63,164400.0,19.1697,19.2099,18.9847,19.0008,164400.0
2008-10-08 15:40:00,23.63,23.75,23.57,23.75,141500.0,19.0008,19.0973,18.9526,19.0973,141500.0
2008-10-08 15:45:00,23.72,23.72,23.44,23.49,222200.0,19.0732,19.0732,18.848,18.8882,222200.0
2008-10-08 15:50:00,23.5,23.55,23.3,23.32,304500.0,18.8963,18.9365,18.7354,18.7515,304500.0
2008-10-08 15:55:00,23.31,23.39,23.11,23.28,300200.0,18.7435,18.8078,18.5827,18.7194,300200.0
2008-10-08 16:00:00,23.25,23.25,23.25,23.25,1000.0,18.6952,18.6952,18.6952,18.6952,1000.0
2008-10-08 16:05:00,23.34,23.34,23.34,23.34,5000.0,18.7676,18.7676,18.7676,18.7676,5000.0
2008-10-08 16:10:00,23.34,23.34,23.34,23.34,0.0,18.7676,18.7676,18.7676,18.7676,0.0
2008-10-09 09:30:00,23.49,23.49,22.76,23.36,19000.0,18.8882,18.8882,18.3012,18.7837,19000.0
2008-10-09 09:35:00,23.33,23.33,23.21,23.26,31100.0,18.7596,18.7596,18.6631,18.7033,31100.0
2008-10-09 09:40:00,23.25,23.57,23.23,23.55,70400.0,18.6952,18.9526,18.6792,18.9365,70400.0
2008-10-09 09:45:00,23.55,23.59,23.43,23.44,90400.0,18.9365,18.9686,18.84,18.848,90400.0
2008-10-09 09:50:00,23.43,23.57,23.43,23.47,128500.0,18.84,18.9526,18.84,18.8721,128500.0
2008-10-09 09:55:00,23.47,23.48,23.29,23.31,89200.0,18.8721,18.8802,18.7274,18.7435,89200.0
2008-10-09 10:00:00,23.32,23.32,23.17,23.26,159700.0,18.7515,18.7515,18.6309,18.7033,159700.0
2008-10-09 10:05:00,23.28,23.38,23.24,23.38,129000.0,18.7194,18.7998,18.6872,18.7998,129000.0
2008-10-09 10:10:00,23.37,23.4,23.25,23.26,300000.0,18.7917,18.8159,18.6952,18.7033,300000.0
2008-10-09 10:15:00,23.27,23.41,23.22,23.33,173600.0,18.7113,18.8239,18.6711,18.7596,173600.0
2008-10-09 10:20:00,23.35,23.38,23.17,23.17,209900.0,18.7757,18.7998,18.6309,18.6309,209900.0
2008-10-09 10:25:00,23.18,23.2,23.07,23.08,90100.0,18.639,18.655,18.5505,18.5585,90100.0
2008-10-09 10:30:00,23.08,23.21,23.07,23.19,190600.0,18.5585,18.6631,18.5505,18.647,190600.0
2008-10-09 10:35:00,23.19,23.3,23.12,23.12,221100.0,18.647,18.7354,18.5907,18.5907,221100.0
2008-10-09 10:40:00,23.12,23.23,22.99,23.02,171800.0,18.5907,18.6792,18.4862,18.5103,171800.0
2008-10-09 10:45:00,23.02,23.22,22.96,23.16,123000.0,18.5103,18.6711,18.4621,18.6229,123000.0
2008-10-09 10:50:00,23.16,23.19,22.99,23.03,124700.0,18.6229,18.647,18.4862,18.5183,124700.0
2008-10-09 10:55:00,23.04,23.09,22.95,23.01,120800.0,18.5264,18.5666,18.454,18.5023,120800.0
2008-10-09 11:00:00,23.01,23.05,22.84,22.84,60500.0,18.5023,18.5344,18.3656,18.3656,60500.0
2008-10-09 11:05:00,22.84,22.99,22.75,22.97,90800.0,18.3656,18.4862,18.2932,18.4701,90800.0
2008-10-09 11:10:00,22.96,23.11,22.95,23.09,54800.0,18.4621,18.5827,18.454,18.5666,54800.0
2008-10-09 11:15:00,23.1,23.18,23.01,23.12,63400.0,18.5746,18.639,18.5023,18.5907,63400.0
2008-10-09 11:20:00,23.14,23.18,23.0,23.0,80200.0,18.6068,18.639,18.4942,18.4942,80200.0
2008-10-09 11:25:00,23.0,23.08,22.94,23.08,80800.0,18.4942,18.5585,18.446,18.5585,80800.0
2008-10-09 11:30:00,23.08,23.13,22.99,23.03,204200.0,18.5585,18.5988,18.4862,18.5183,204200.0
2008-10-09 11:35:00,23.03,23.34,23.03,23.2,120800.0,18.5183,18.7676,18.5183,18.655,120800.0
2008-10-09 11:40:00,23.2,23.28,23.18,23.26,73800.0,18.655,18.7194,18.639,18.7033,73800.0
2008-10-09 11:45:00,23.27,23.43,23.27,23.32,80300.0,18.7113,18.84,18.7113,18.7515,80300.0
2008-10-09 11:50:00,23.31,23.36,23.18,23.19,217900.0,18.7435,18.7837,18.639,18.647,217900.0
2008-10-09 11:55:00,23.19,23.23,23.1,23.11,51700.0,18.647,18.6792,18.5746,18.5827,51700.0
2008-10-09 12:00:00,23.13,23.17,23.0,23.1,107000.0,18.5988,18.6309,18.4942,18.5746,107000.0
2008-10-09 12:05:00,23.08,23.17,23.04,23.15,66300.0,18.5585,18.6309,18.5264,18.6148,66300.0
2008-10-09 12:10:00,23.13,23.21,23.1,23.1,43800.0,18.5988,18.6631,18.5746,18.5746,43800.0
2008-10-09 12:15:00,23.09,23.25,23.08,23.19,109000.0,18.5666,18.6952,18.5585,18.647,109000.0
2008-10-09 12:20:00,23.16,23.23,23.13,23.21,70500.0,18.6229,18.6792,18.5988,18.6631,70500.0
2008-10-09 12:25:00,23.21,23.22,23.06,23.07,26000.0,18.6631,18.6711,18.5425,18.5505,26000.0
2008-10-09 12:30:00,23.1,23.1,23.02,23.03,27200.0,18.5746,18.5746,18.5103,18.5183,27200.0
2008-10-09 12:35:00,23.06,23.1,23.04,23.04,18500.0,18.5425,18.5746,18.5264,18.5264,18500.0
2008-10-09 12:40:00,23.03,23.04,22.95,23.01,43900.0,18.5183,18.5264,18.454,18.5023,43900.0
2008-10-09 12:45:00,23.01,23.02,22.88,22.89,86600.0,18.5023,18.5103,18.3977,18.4058,86600.0
2008-10-09 12:50:00,22.88,22.99,22.86,22.97,56200.0,18.3977,18.4862,18.3816,18.4701,56200.0
2008-10-09 12:55:00,22.97,22.99,22.93,22.98,38600.0,18.4701,18.4862,18.4379,18.4781,38600.0
2008-10-09 13:00:00,23.0,23.05,23.0,23.0,44100.0,18.4942,18.5344,18.4942,18.4942,44100.0
2008-10-09 13:05:00,23.0,23.05,22.98,23.03,42100.0,18.4942,18.5344,18.4781,18.5183,42100.0
2008-10-09 13:10:00,23.02,23.2,23.02,23.12,61800.0,18.5103,18.655,18.5103,18.5907,61800.0
2008-10-09 13:15:00,23.12,23.17,23.11,23.12,22900.0,18.5907,18.6309,18.5827,18.5907,22900.0
2008-10-09 13:20:00,23.1,23.1,23.0,23.04,32500.0,18.5746,18.5746,18.4942,18.5264,32500.0
2008-10-09 13:25:00,23.02,23.27,22.99,23.13,215400.0,18.5103,18.7113,18.4862,18.5988,215400.0
2008-10-09 13:30:00,23.15,23.27,23.12,23.17,71100.0,18.6148,18.7113,18.5907,18.6309,71100.0
2008-10-09 13:35:00,23.17,23.21,23.02,23.07,132700.0,18.6309,18.6631,18.5103,18.5505,132700.0
2008-10-09 13:40:00,23.08,23.13,23.04,23.08,48600.0,18.5585,18.5988,18.5264,18.5585,48600.0
2008-10-09 13:45:00,23.09,23.09,22.98,23.0,78000.0,18.5666,18.5666,18.4781,18.4942,78000.0
2008-10-09 13:50:00,23.03,23.03,22.94,22.98,26300.0,18.5183,18.5183,18.446,18.4781,26300.0
2008-10-09 13:55:00,22.99,23.09,22.99,23.05,105900.0,18.4862,18.5666,18.4862,18.5344,105900.0
2008-10-09 14:00:00,23.03,23.11,23.03,23.04,58700.0,18.5183,18.5827,18.5183,18.5264,58700.0
2008-10-09 14:05:00,23.04,23.09,23.0,23.09,36300.0,18.5264,18.5666,18.4942,18.5666,36300.0
2008-10-09 14:10:00,23.09,23.1,22.94,22.96,39000.0,18.5666,18.5746,18.446,18.4621,39000.0
2008-10-09 14:15:00,22.96,23.01,22.85,22.9,88300.0,18.4621,18.5023,18.3736,18.4138,88300.0
2008-10-09 14:20:00,22.9,22.97,22.83,22.95,41000.0,18.4138,18.4701,18.3575,18.454,41000.0
2008-10-09 14:25:00,22.95,22.98,22.91,22.92,42400.0,18.454,18.4781,18.4219,18.4299,42400.0
2008-10-09 14:30:00,22.92,22.98,22.84,22.84,112000.0,18.4299,18.4781,18.3656,18.3656,112000.0
2008-10-09 14:35:00,22.84,22.91,22.82,22.85,67500.0,18.3656,18.4219,18.3495,18.3736,67500.0
2008-10-09 14:40:00,22.86,22.92,22.83,22.84,59900.0,18.3816,18.4299,18.3575,18.3656,59900.0
2008-10-09 14:45:00,22.84,22.85,22.76,22.81,70800.0,18.3656,18.3736,18.3012,18.3414,70800.0
2008-10-09 14:50:00,22.8,22.81,22.69,22.72,160300.0,18.3334,18.3414,18.245,18.2691,160300.0
2008-10-09 14:55:00,22.72,22.81,22.67,22.68,163100.0,18.2691,18.3414,18.2289,18.2369,163100.0
2008-10-09 15:00:00,22.69,22.7,22.45,22.49,141600.0,18.245,18.253,18.052,18.0841,141600.0
2008-10-09 15:05:00,22.51,22.6,22.49,22.58,142900.0,18.1002,18.1726,18.0841,18.1565,142900.0
2008-10-09 15:10:00,22.58,22.58,22.34,22.36,139600.0,18.1565,18.1565,17.9635,17.9796,139600.0
2008-10-09 15:15:00,22.36,22.49,22.27,22.28,264700.0,17.9796,18.0841,17.9072,17.9153,264700.0
2008-10-09 15:20:00,22.29,22.34,22.21,22.32,214100.0,17.9233,17.9635,17.859,17.9474,214100.0
2008-10-09 15:25:00,22.33,22.35,22.17,22.18,132900.0,17.9555,17.9716,17.8268,17.8349,132900.0
2008-10-09 15:30:00,22.18,22.25,22.12,22.16,199700.0,17.8349,17.8911,17.7866,17.8188,199700.0
2008-10-09 15:35:00,22.18,22.19,22.01,22.02,125700.0,17.8349,17.8429,17.6982,17.7062,125700.0
2008-10-09 15:40:00,22.02,22.03,21.72,21.82,190300.0,17.7062,17.7142,17.465,17.5454,190300.0
2008-10-09 15:45:00,21.8,21.83,21.52,21.54,215100.0,17.5293,17.5534,17.3042,17.3202,215100.0
2008-10-09 15:50:00,21.55,21.79,21.52,21.79,369600.0,17.3283,17.5213,17.3042,17.5213,369600.0
2008-10-09 15:55:00,21.77,22.02,21.56,21.67,407700.0,17.5052,17.7062,17.3363,17.4248,407700.0
2008-10-09 16:00:00,21.7,21.7,21.7,21.7,500.0,17.4489,17.4489,17.4489,17.4489,500.0
2008-10-09 16:05:00,21.55,21.55,21.55,21.55,100.0,17.3283,17.3283,17.3283,17.3283,100.0
2008-10-09 16:10:00,21.73,21.73,21.73,21.73,400.0,17.473,17.473,17.473,17.473,400.0
2008-10-10 09:30:00,20.6,20.95,20.16,20.17,31900.0,16.5644,16.8458,16.2106,16.2186,31900.0
2008-10-10 09:35:00,20.14,20.22,19.55,20.22,44200.0,16.1945,16.2588,15.7201,16.2588,44200.0
2008-10-10 09:40:00,20.22,21.04,20.21,21.04,119500.0,16.2588,16.9182,16.2508,16.9182,119500.0
2008-10-10 09:45:00,21.04,21.09,20.83,20.9,197900.0,16.9182,16.9584,16.7493,16.8056,197900.0
2008-10-10 09:50:00,20.88,21.25,20.7,21.01,405400.0,16.7895,17.0871,16.6448,16.8941,405400.0
2008-10-10 09:55:00,21.01,21.02,20.64,20.75,324800.0,16.8941,16.9021,16.5966,16.685,324800.0
2008-10-10 10:00:00,20.76,21.08,20.71,20.98,539600.0,16.693,16.9504,16.6528,16.8699,539600.0
2008-10-10 10:05:00,20.98,21.56,20.93,21.45,317400.0,16.8699,17.3363,16.8297,17.2479,317400.0
2008-10-10 10:10:00,21.42,21.53,21.3,21.39,294700.0,17.2237,17.3122,17.1273,17.1996,294700.0
2008-10-10 10:15:00,21.39,21.4,21.12,21.16,181500.0,17.1996,17.2077,16.9825,17.0147,181500.0
2008-10-10 10:20:00,21.17,21.4,21.15,21.26,464000.0,17.0227,17.2077,17.0066,17.0951,464000.0
2008-10-10 10:25:00,21.25,21.33,21.1,21.22,121600.0,17.0871,17.1514,16.9664,17.0629,121600.0
2008-10-10 10:30:00,21.23,21.25,20.85,20.87,168400.0,17.071,17.0871,16.7654,16.7815,168400.0
2008-10-10 10:35:00,20.87,21.04,20.86,20.98,143600.0,16.7815,16.9182,16.7735,16.8699,143600.0
2008-10-10 10:40:00,20.96,20.96,20.71,20.81,411600.0,16.8539,16.8539,16.6528,16.7332,411600.0
2008-10-10 10:45:00,20.82,21.0,20.73,20.98,328000.0,16.7413,16.886,16.6689,16.8699,328000.0
2008-10-10 10:50:00,21.0,21.08,20.89,20.95,331200.0,16.886,16.9504,16.7976,16.8458,331200.0
2008-10-10 10:55:00,20.94,20.98,20.76,20.8,246100.0,16.8378,16.8699,16.693,16.7252,246100.0
2008-10-10 11:00:00,20.83,20.94,20.73,20.76,156500.0,16.7493,16.8378,16.6689,16.693,156500.0
2008-10-10 11:05:00,20.76,20.88,20.56,20.61,78300.0,16.693,16.7895,16.5322,16.5724,78300.0
2008-10-10 11:10:00,20.63,20.66,20.43,20.65,129500.0,16.5885,16.6126,16.4277,16.6046,129500.0
2008-10-10 11:15:00,20.65,20.74,20.53,20.57,65800.0,16.6046,16.677,16.5081,16.5403,65800.0
2008-10-10 11:20:00,20.57,20.64,20.47,20.53,64900.0,16.5403,16.5966,16.4599,16.5081,64900.0
2008-10-10 11:25:00,20.53,20.58,20.41,20.46,66100.0,16.5081,16.5483,16.4116,16.4518,66100.0
2008-10-10 11:30:00,20.45,20.51,20.33,20.45,152800.0,16.4438,16.492,16.3473,16.4438,152800.0
2008-10-10 11:35:00,20.46,20.64,20.45,20.6,120700.0,16.4518,16.5966,16.4438,16.5644,120700.0
2008-10-10 11:40:00,20.6,20.65,20.53,20.54,48300.0,16.5644,16.6046,16.5081,16.5161,48300.0
2008-10-10 11:45:00,20.53,20.61,20.41,20.42,114500.0,16.5081,16.5724,16.4116,16.4197,114500.0
2008-10-10 11:50:00,20.43,20.43,20.26,20.28,102500.0,16.4277,16.4277,16.291,16.3071,102500.0
2008-10-10 11:55:00,20.27,20.4,20.16,20.32,163400.0,16.299,16.4036,16.2106,16.3392,163400.0
2008-10-10 12:00:00,20.32,20.5,20.29,20.49,133600.0,16.3392,16.484,16.3151,16.4759,133600.0
2008-10-10 12:05:00,20.5,20.69,20.45,20.5,304800.0,16.484,16.6368,16.4438,16.484,304800.0
2008-10-10 12:10:00,20.51,20.59,20.44,20.58,155300.0,16.492,16.5563,16.4357,16.5483,155300.0
2008-10-10 12:15:00,20.57,20.73,20.56,20.63,74900.0,16.5403,16.6689,16.5322,16.5885,74900.0
2008-10-10 12:20:00,20.64,20.78,20.63,20.67,76700.0,16.5966,16.7091,16.5885,16.6207,76700.0
2008-10-10 12:25:00,20.66,20.73,20.48,20.52,184500.0,16.6126,16.6689,16.4679,16.5001,184500.0
2008-10-10 12:30:00,20.49,20.55,20.42,20.49,66300.0,16.4759,16.5242,16.4197,16.4759,66300.0
2008-10-10 12:35:00,20.47,20.53,20.31,20.44,155600.0,16.4599,16.5081,16.3312,16.4357,155600.0
2008-10-10 12:40:00,20.4,20.74,20.36,20.66,161600.0,16.4036,16.677,16.3714,16.6126,161600.0
2008-10-10 12:45:00,20.69,20.75,20.5,20.52,170900.0,16.6368,16.685,16.484,16.5001,170900.0
2008-10-10 12:50:00,20.5,20.63,20.49,20.57,66100.0,16.484,16.5885,16.4759,16.5403,66100.0
2008-10-10 12:55:00,20.54,20.6,20.45,20.56,57800.0,16.5161,16.5644,16.4438,16.5322,57800.0
2008-10-10 13:00:00,20.56,20.57,20.39,20.46,90300.0,16.5322,16.5403,16.3955,16.4518,90300.0
2008-10-10 13:05:00,20.45,20.54,20.43,20.45,97500.0,16.4438,16.5161,16.4277,16.4438,97500.0
2008-10-10 13:10:00,20.45,20.46,20.25,20.28,186200.0,16.4438,16.4518,16.283,16.3071,186200.0
2008-10-10 13:15:00,20.27,20.3,20.21,20.23,95700.0,16.299,16.3232,16.2508,16.2669,95700.0
2008-10-10 13:20:00,20.22,20.38,20.19,20.28,121900.0,16.2588,16.3875,16.2347,16.3071,121900.0
2008-10-10 13:25:00,20.27,20.4,20.26,20.36,79200.0,16.299,16.4036,16.291,16.3714,79200.0
2008-10-10 13:30:00,20.36,20.36,20.19,20.23,293200.0,16.3714,16.3714,16.2347,16.2669,293200.0
2008-10-10 13:35:00,20.24,20.28,20.11,20.27,154800.0,16.2749,16.3071,16.1704,16.299,154800.0
2008-10-10 13:40:00,20.26,20.26,20.08,20.11,133300.0,16.291,16.291,16.1463,16.1704,133300.0
2008-10-10 13:45:00,20.11,20.12,19.86,19.89,253400.0,16.1704,16.1784,15.9694,15.9935,253400.0
2008-10-10 13:50:00,19.89,20.02,19.84,19.87,144400.0,15.9935,16.098,15.9533,15.9774,144400.0
2008-10-10 13:55:00,19.87,20.07,19.85,20.07,237200.0,15.9774,16.1382,15.9613,16.1382,237200.0
2008-10-10 14:00:00,20.07,20.14,19.9,20.14,172400.0,16.1382,16.1945,16.0015,16.1945,172400.0
2008-10-10 14:05:00,20.14,20.39,20.12,20.38,160600.0,16.1945,16.3955,16.1784,16.3875,160600.0
2008-10-10 14:10:00,20.39,20.47,20.24,20.3,144600.0,16.3955,16.4599,16.2749,16.3232,144600.0
2008-10-10 14:15:00,20.3,20.4,20.15,20.18,195000.0,16.3232,16.4036,16.2025,16.2267,195000.0
2008-10-10 14:20:00,20.18,20.35,20.1,20.12,180300.0,16.2267,16.3634,16.1623,16.1784,180300.0
2008-10-10 14:25:00,20.13,20.21,20.0,20.05,367100.0,16.1865,16.2508,16.0819,16.1221,367100.0
2008-10-10 14:30:00,20.05,20.25,20.03,20.06,245300.0,16.1221,16.283,16.1061,16.1302,245300.0
2008-10-10 14:35:00,20.06,20.17,19.98,20.17,199600.0,16.1302,16.2186,16.0658,16.2186,199600.0
2008-10-10 14:40:00,20.17,20.17,20.06,20.11,123000.0,16.2186,16.2186,16.1302,16.1704,123000.0
2008-10-10 14:45:00,20.11,20.36,20.09,20.2,277400.0,16.1704,16.3714,16.1543,16.2428,277400.0
2008-10-10 14:50:00,20.19,20.27,20.09,20.1,175900.0,16.2347,16.299,16.1543,16.1623,175900.0
2008-10-10 14:55:00,20.1,20.23,19.97,20.19,174600.0,16.1623,16.2669,16.0578,16.2347,174600.0
2008-10-10 15:00:00,20.18,20.44,20.15,20.3,391600.0,16.2267,16.4357,16.2025,16.3232,391600.0
2008-10-10 15:05:00,20.3,20.51,20.23,20.4,202600.0,16.3232,16.492,16.2669,16.4036,202600.0
2008-10-10 15:10:00,20.39,20.91,20.38,20.77,289900.0,16.3955,16.8137,16.3875,16.7011,289900.0
2008-10-10 15:15:00,20.78,21.12,20.71,21.02,277100.0,16.7091,16.9825,16.6528,16.9021,277100.0
2008-10-10 15:20:00,20.98,21.24,20.96,21.14,419300.0,16.8699,17.079,16.8539,16.9986,419300.0
2008-10-10 15:25:00,21.12,21.56,21.06,21.5,254300.0,16.9825,17.3363,16.9343,17.2881,254300.0
2008-10-10 15:30:00,21.48,21.81,21.44,21.77,244700.0,17.272,17.5373,17.2398,17.5052,244700.0
2008-10-10 15:35:00,21.76,22.17,21.76,21.83,446600.0,17.4971,17.8268,17.4971,17.5534,446600.0
2008-10-10 15:40:00,21.84,21.84,21.23,21.67,432000.0,17.5615,17.5615,17.071,17.4248,432000.0
2008-10-10 15:45:00,21.67,21.68,21.33,21.46,536400.0,17.4248,17.4328,17.1514,17.2559,536400.0
2008-10-10 15:50:00,21.46,21.46,21.23,21.25,500200.0,17.2559,17.2559,17.071,17.0871,500200.0
2008-10-10 15:55:00,21.26,22.6,21.22,21.75,437200.0,17.0951,18.1726,17.0629,17.4891,437200.0
2008-10-10 16:00:00,22.68,22.7,22.68,22.7,300.0,18.2369,18.253,18.2369,18.253,300.0
2008-10-10 16:05:00,22.13,22.13,22.13,22.13,1100.0,17.7947,17.7947,17.7947,17.7947,1100.0
2008-10-10 16:10:00,22.13,22.13,22.13,22.13,0.0,17.7947,17.7947,17.7947,17.7947,0.0
2008-10-13 09:30:00,23.3,23.3,22.08,22.11,76100.0,18.7354,18.7354,17.7545,17.7786,76100.0
2008-10-13 09:35:00,22.08,22.36,22.07,22.34,35700.0,17.7545,17.9796,17.7464,17.9635,35700.0
2008-10-13 09:40:00,22.33,22.55,22.13,22.17,277200.0,17.9555,18.1324,17.7947,17.8268,277200.0
2008-10-13 09:45:00,22.18,22.26,22.15,22.21,122100.0,17.8349,17.8992,17.8107,17.859,122100.0
2008-10-13 09:50:00,22.22,22.22,22.06,22.12,130000.0,17.867,17.867,17.7384,17.7866,130000.0
2008-10-13 09:55:00,22.13,22.15,22.06,22.08,112600.0,17.7947,17.8107,17.7384,17.7545,112600.0
2008-10-13 10:00:00,22.08,22.13,22.02,22.02,102800.0,17.7545,17.7947,17.7062,17.7062,102800.0
2008-10-13 10:05:00,22.01,22.04,21.9,21.93,135200.0,17.6982,17.7223,17.6097,17.6338,135200.0
2008-10-13 10:10:00,21.94,22.02,21.88,22.01,138000.0,17.6419,17.7062,17.5936,17.6982,138000.0
2008-10-13 10:15:00,22.01,22.08,22.01,22.05,89500.0,17.6982,17.7545,17.6982,17.7303,89500.0
2008-10-13 10:20:00,22.08,22.15,22.02,22.02,42200.0,17.7545,17.8107,17.7062,17.7062,42200.0
2008-10-13 10:25:00,22.03,22.25,22.02,22.22,80300.0,17.7142,17.8911,17.7062,17.867,80300.0
2008-10-13 10:30:00,22.22,22.28,22.21,22.21,39700.0,17.867,17.9153,17.859,17.859,39700.0
2008-10-13 10:35:00,22.21,22.3,22.16,22.3,52400.0,17.859,17.9314,17.8188,17.9314,52400.0
2008-10-13 10:40:00,22.3,22.3,22.21,22.26,91300.0,17.9314,17.9314,17.859,17.8992,91300.0
2008-10-13 10:45:00,22.26,22.28,22.2,22.25,92500.0,17.8992,17.9153,17.8509,17.8911,92500.0
2008-10-13 10:50:00,22.26,22.36,22.23,22.33,188000.0,17.8992,17.9796,17.8751,17.9555,188000.0
2008-10-13 10:55:00,22.33,22.4,22.3,22.3,193600.0,17.9555,18.0118,17.9314,17.9314,193600.0
2008-10-13 11:00:00,22.3,22.36,22.26,22.33,147100.0,17.9314,17.9796,17.8992,17.9555,147100.0
2008-10-13 11:05:00,22.33,22.4,22.31,22.37,178500.0,17.9555,18.0118,17.9394,17.9876,178500.0
2008-10-13 11:10:00,22.38,22.38,22.33,22.37,52600.0,17.9957,17.9957,17.9555,17.9876,52600.0
2008-10-13 11:15:00,22.38,22.41,22.31,22.31,89600.0,17.9957,18.0198,17.9394,17.9394,89600.0
2008-10-13 11:20:00,22.32,22.39,22.32,22.37,196200.0,17.9474,18.0037,17.9474,17.9876,196200.0
2008-10-13 11:25:00,22.39,22.44,22.38,22.4,184800.0,18.0037,18.0439,17.9957,18.0118,184800.0
2008-10-13 11:30:00,22.41,22.49,22.4,22.47,75100.0,18.0198,18.0841,18.0118,18.068,75100.0
2008-10-13 11:35:00,22.48,22.48,22.43,22.48,34300.0,18.0761,18.0761,18.0359,18.0761,34300.0
2008-10-13 11:40:00,22.48,22.51,22.46,22.48,101300.0,18.0761,18.1002,18.06,18.0761,101300.0
2008-10-13 11:45:00,22.48,22.49,22.4,22.43,80700.0,18.0761,18.0841,18.0118,18.0359,80700.0
2008-10-13 11:50:00,22.43,22.44,22.37,22.38,126000.0,18.0359,18.0439,17.9876,17.9957,126000.0
2008-10-13 11:55:00,22.39,22.42,22.37,22.39,152400.0,18.0037,18.0278,17.9876,18.0037,152400.0
2008-10-13 12:00:00,22.39,22.43,22.35,22.41,163900.0,18.0037,18.0359,17.9716,18.0198,163900.0
2008-10-13 12:05:00,22.4,22.45,22.39,22.45,113200.0,18.0118,18.052,18.0037,18.052,113200.0
2008-10-13 12:10:00,22.44,22.48,22.43,22.48,117600.0,18.0439,18.0761,18.0359,18.0761,117600.0
2008-10-13 12:15:00,22.48,22.51,22.45,22.49,72500.0,18.0761,18.1002,18.052,18.0841,72500.0
2008-10-13 12:20:00,22.5,22.54,22.49,22.51,86200.0,18.0922,18.1243,18.0841,18.1002,86200.0
2008-10-13 12:25:00,22.52,22.59,22.52,22.59,43200.0,18.1083,18.1645,18.1083,18.1645,43200.0
2008-10-13 12:30:00,22.57,22.59,22.57,22.58,15000.0,18.1485,18.1645,18.1485,18.1565,15000.0
2008-10-13 12:35:00,22.59,22.59,22.56,22.58,19100.0,18.1645,18.1645,18.1404,18.1565,19100.0
2008-10-13 12:40:00,22.59,22.63,22.59,22.62,12500.0,18.1645,18.1967,18.1645,18.1887,12500.0
2008-10-13 12:45:00,22.63,22.64,22.62,22.63,12300.0,18.1967,18.2047,18.1887,18.1967,12300.0
2008-10-13 12:50:00,22.63,22.64,22.55,22.57,63400.0,18.1967,18.2047,18.1324,18.1485,63400.0
2008-10-13 12:55:00,22.56,22.6,22.55,22.59,50900.0,18.1404,18.1726,18.1324,18.1645,50900.0
2008-10-13 13:00:00,22.59,22.61,22.57,22.59,21200.0,18.1645,18.1806,18.1485,18.1645,21200.0
2008-10-13 13:05:00,22.58,22.63,22.57,22.6,20500.0,18.1565,18.1967,18.1485,18.1726,20500.0
2008-10-13 13:10:00,22.6,22.61,22.6,22.61,7100.0,18.1726,18.1806,18.1726,18.1806,7100.0
2008-10-13 13:15:00,22.61,22.62,22.57,22.59,9900.0,18.1806,18.1887,18.1485,18.1645,9900.0
2008-10-13 13:20:00,22.59,22.64,22.59,22.62,16800.0,18.1645,18.2047,18.1645,18.1887,16800.0
2008-10-13 13:25:00,22.62,22.63,22.61,22.63,15800.0,18.1887,18.1967,18.1806,18.1967,15800.0
2008-10-13 13:30:00,22.64,22.67,22.64,22.65,16600.0,18.2047,18.2289,18.2047,18.2128,16600.0
2008-10-13 13:35:00,22.64,22.65,22.6,22.6,23000.0,18.2047,18.2128,18.1726,18.1726,23000.0
2008-10-13 13:40:00,22.61,22.61,22.55,22.59,17200.0,18.1806,18.1806,18.1324,18.1645,17200.0
2008-10-13 13:45:00,22.59,22.62,22.57,22.59,53100.0,18.1645,18.1887,18.1485,18.1645,53100.0
2008-10-13 13:50:00,22.58,22.59,22.55,22.55,16600.0,18.1565,18.1645,18.1324,18.1324,16600.0
2008-10-13 13:55:00,22.55,22.59,22.5,22.51,87800.0,18.1324,18.1645,18.0922,18.1002,87800.0
2008-10-13 14:00:00,22.51,22.55,22.49,22.52,57800.0,18.1002,18.1324,18.0841,18.1083,57800.0
2008-10-13 14:05:00,22.52,22.52,22.43,22.45,39100.0,18.1083,18.1083,18.0359,18.052,39100.0
2008-10-13 14:10:00,22.44,22.51,22.44,22.48,34800.0,18.0439,18.1002,18.0439,18.0761,34800.0
2008-10-13 14:15:00,22.48,22.5,22.46,22.48,41800.0,18.0761,18.0922,18.06,18.0761,41800.0
2008-10-13 14:20:00,22.48,22.48,22.4,22.42,50600.0,18.0761,18.0761,18.0118,18.0278,50600.0
2008-10-13 14:25:00,22.41,22.44,22.33,22.34,65400.0,18.0198,18.0439,17.9555,17.9635,65400.0
2008-10-13 14:30:00,22.35,22.37,22.34,22.37,31300.0,17.9716,17.9876,17.9635,17.9876,31300.0
2008-10-13 14:35:00,22.37,22.44,22.36,22.42,66700.0,17.9876,18.0439,17.9796,18.0278,66700.0
2008-10-13 14:40:00,22.43,22.52,22.42,22.5,40500.0,18.0359,18.1083,18.0278,18.0922,40500.0
2008-10-13 14:45:00,22.49,22.53,22.46,22.51,43500.0,18.0841,18.1163,18.06,18.1002,43500.0
2008-10-13 14:50:00,22.51,22.52,22.44,22.47,110800.0,18.1002,18.1083,18.0439,18.068,110800.0
2008-10-13 14:55:00,22.48,22.63,22.48,22.61,81000.0,18.0761,18.1967,18.0761,18.1806,81000.0
2008-10-13 15:00:00,22.6,22.68,22.59,22.67,60400.0,18.1726,18.2369,18.1645,18.2289,60400.0
2008-10-13 15:05:00,22.67,22.76,22.65,22.71,93200.0,18.2289,18.3012,18.2128,18.261,93200.0
2008-10-13 15:10:00,22.7,22.75,22.68,22.72,48400.0,18.253,18.2932,18.2369,18.2691,48400.0
2008-10-13 15:15:00,22.71,22.74,22.68,22.73,26700.0,18.261,18.2852,18.2369,18.2771,26700.0
2008-10-13 15:20:00,22.73,22.83,22.71,22.82,57100.0,18.2771,18.3575,18.261,18.3495,57100.0
2008-10-13 15:25:00,22.82,22.85,22.8,22.81,90300.0,18.3495,18.3736,18.3334,18.3414,90300.0
2008-10-13 15:30:00,22.81,22.88,22.79,22.88,51400.0,18.3414,18.3977,18.3254,18.3977,51400.0
2008-10-13 15:35:00,22.86,22.93,22.83,22.92,76600.0,18.3816,18.4379,18.3575,18.4299,76600.0
2008-10-13 15:40:00,22.92,22.99,22.91,22.95,101700.0,18.4299,18.4862,18.4219,18.454,101700.0
2008-10-13 15:45:00,22.95,22.99,22.94,22.98,151800.0,18.454,18.4862,18.446,18.4781,151800.0
2008-10-13 15:50:00,22.97,23.11,22.97,23.1,173200.0,18.4701,18.5827,18.4701,18.5746,173200.0
2008-10-13 15:55:00,23.1,23.41,23.1,23.34,329300.0,18.5746,18.8239,18.5746,18.7676,329300.0
2008-10-13 16:00:00,23.33,23.34,23.0,23.0,900.0,18.7596,18.7676,18.4942,18.4942,900.0
2008-10-13 16:05:00,23.0,23.0,23.0,23.0,0.0,18.4942,18.4942,18.4942,18.4942,0.0
2008-10-13 16:10:00,23.0,23.0,23.0,23.0,0.0,18.4942,18.4942,18.4942,18.4942,0.0
2008-10-14 09:30:00,24.85,24.85,24.21,24.29,255700.0,19.9818,19.9818,19.4672,19.5315,255700.0
2008-10-14 09:35:00,24.29,24.34,24.12,24.12,155100.0,19.5315,19.5717,19.3948,19.3948,155100.0
2008-10-14 09:40:00,24.12,24.12,24.0,24.02,261500.0,19.3948,19.3948,19.2983,19.3144,261500.0
2008-10-14 09:45:00,24.0,24.0,23.75,23.87,229700.0,19.2983,19.2983,19.0973,19.1938,229700.0
2008-10-14 09:50:00,23.86,23.91,23.52,23.62,151400.0,19.1857,19.2259,18.9124,18.9928,151400.0
2008-10-14 09:55:00,23.61,23.62,23.33,23.33,211600.0,18.9847,18.9928,18.7596,18.7596,211600.0
2008-10-14 10:00:00,23.32,23.67,23.32,23.59,165600.0,18.7515,19.033,18.7515,18.9686,165600.0
2008-10-14 10:05:00,23.58,23.62,23.29,23.44,152600.0,18.9606,18.9928,18.7274,18.848,152600.0
2008-10-14 10:10:00,23.43,23.52,23.32,23.37,241000.0,18.84,18.9124,18.7515,18.7917,241000.0
2008-10-14 10:15:00,23.37,23.61,23.34,23.56,330100.0,18.7917,18.9847,18.7676,18.9445,330100.0
2008-10-14 10:20:00,23.55,23.59,23.45,23.46,148900.0,18.9365,18.9686,18.8561,18.8641,148900.0
2008-10-14 10:25:00,23.46,23.51,23.36,23.48,136500.0,18.8641,18.9043,18.7837,18.8802,136500.0
2008-10-14 10:30:00,23.5,23.56,23.39,23.4,117200.0,18.8963,18.9445,18.8078,18.8159,117200.0
2008-10-14 10:35:00,23.43,23.45,23.27,23.31,74500.0,18.84,18.8561,18.7113,18.7435,74500.0
2008-10-14 10:40:00,23.32,23.36,23.03,23.04,150100.0,18.7515,18.7837,18.5183,18.5264,150100.0
2008-10-14 10:45:00,23.05,23.22,22.98,23.17,186200.0,18.5344,18.6711,18.4781,18.6309,186200.0
2008-10-14 10:50:00,23.18,23.3,23.14,23.24,133000.0,18.639,18.7354,18.6068,18.6872,133000.0
2008-10-14 10:55:00,23.24,23.34,23.2,23.34,335600.0,18.6872,18.7676,18.655,18.7676,335600.0
2008-10-14 11:00:00,23.33,23.33,23.15,23.19,140000.0,18.7596,18.7596,18.6148,18.647,140000.0
2008-10-14 11:05:00,23.18,23.26,23.06,23.14,161000.0,18.639,18.7033,18.5425,18.6068,161000.0
2008-10-14 11:10:00,23.13,23.14,23.01,23.07,98400.0,18.5988,18.6068,18.5023,18.5505,98400.0
2008-10-14 11:15:00,23.06,23.19,23.05,23.17,86100.0,18.5425,18.647,18.5344,18.6309,86100.0
2008-10-14 11:20:00,23.16,23.18,23.09,23.18,37200.0,18.6229,18.639,18.5666,18.639,37200.0
2008-10-14 11:25:00,23.17,23.38,23.15,23.33,67700.0,18.6309,18.7998,18.6148,18.7596,67700.0
2008-10-14 11:30:00,23.34,23.41,23.27,23.27,78000.0,18.7676,18.8239,18.7113,18.7113,78000.0
2008-10-14 11:35:00,23.26,23.31,23.18,23.24,84600.0,18.7033,18.7435,18.639,18.6872,84600.0
2008-10-14 11:40:00,23.24,23.27,23.2,23.2,44800.0,18.6872,18.7113,18.655,18.655,44800.0
2008-10-14 11:45:00,23.21,23.38,23.21,23.35,126500.0,18.6631,18.7998,18.6631,18.7757,126500.0
2008-10-14 11:50:00,23.33,23.33,23.22,23.22,89100.0,18.7596,18.7596,18.6711,18.6711,89100.0
2008-10-14 11:55:00,23.23,23.27,23.23,23.23,54100.0,18.6792,18.7113,18.6792,18.6792,54100.0
2008-10-14 12:00:00,23.22,23.22,23.04,23.04,171800.0,18.6711,18.6711,18.5264,18.5264,171800.0
2008-10-14 12:05:00,23.03,23.15,23.03,23.13,75800.0,18.5183,18.6148,18.5183,18.5988,75800.0
2008-10-14 12:10:00,23.13,23.21,23.12,23.14,70000.0,18.5988,18.6631,18.5907,18.6068,70000.0
2008-10-14 12:15:00,23.14,23.21,23.12,23.2,80200.0,18.6068,18.6631,18.5907,18.655,80200.0
2008-10-14 12:20:00,23.19,23.23,23.17,23.22,102100.0,18.647,18.6792,18.6309,18.6711,102100.0
2008-10-14 12:25:00,23.2,23.25,23.19,23.24,94100.0,18.655,18.6952,18.647,18.6872,94100.0
2008-10-14 12:30:00,23.23,23.24,23.16,23.2,104900.0,18.6792,18.6872,18.6229,18.655,104900.0
2008-10-14 12:35:00,23.2,23.29,23.2,23.26,187700.0,18.655,18.7274,18.655,18.7033,187700.0
2008-10-14 12:40:00,23.26,23.29,23.25,23.25,55300.0,18.7033,18.7274,18.6952,18.6952,55300.0
2008-10-14 12:45:00,23.25,23.33,23.23,23.33,38200.0,18.6952,18.7596,18.6792,18.7596,38200.0
2008-10-14 12:50:00,23.34,23.35,23.2,23.22,52800.0,18.7676,18.7757,18.655,18.6711,52800.0
2008-10-14 12:55:00,23.21,23.26,23.17,23.17,66700.0,18.6631,18.7033,18.6309,18.6309,66700.0
2008-10-14 13:00:00,23.18,23.2,23.11,23.19,94900.0,18.639,18.655,18.5827,18.647,94900.0
2008-10-14 13:05:00,23.18,23.24,23.13,23.17,85400.0,18.639,18.6872,18.5988,18.6309,85400.0
2008-10-14 13:10:00,23.17,23.18,23.09,23.18,243000.0,18.6309,18.639,18.5666,18.639,243000.0
2008-10-14 13:15:00,23.17,23.18,23.05,23.11,72400.0,18.6309,18.639,18.5344,18.5827,72400.0
2008-10-14 13:20:00,23.12,23.14,23.06,23.07,50100.0,18.5907,18.6068,18.5425,18.5505,50100.0
2008-10-14 13:25:00,23.06,23.11,23.05,23.1,49100.0,18.5425,18.5827,18.5344,18.5746,49100.0
2008-10-14 13:30:00,23.1,23.23,23.09,23.18,64900.0,18.5746,18.6792,18.5666,18.639,64900.0
2008-10-14 13:35:00,23.19,23.2,23.03,23.03,107900.0,18.647,18.655,18.5183,18.5183,107900.0
2008-10-14 13:40:00,23.04,23.06,22.98,23.03,44100.0,18.5264,18.5425,18.4781,18.5183,44100.0
2008-10-14 13:45:00,23.03,23.12,23.03,23.04,92900.0,18.5183,18.5907,18.5183,18.5264,92900.0
2008-10-14 13:50:00,23.04,23.08,22.96,22.97,63600.0,18.5264,18.5585,18.4621,18.4701,63600.0
2008-10-14 13:55:00,22.95,22.98,22.87,22.93,64100.0,18.454,18.4781,18.3897,18.4379,64100.0
2008-10-14 14:00:00,22.93,22.98,22.86,22.87,95600.0,18.4379,18.4781,18.3816,18.3897,95600.0
2008-10-14 14:05:00,22.85,22.88,22.75,22.77,91900.0,18.3736,18.3977,18.2932,18.3093,91900.0
2008-10-14 14:10:00,22.77,22.77,22.57,22.65,134200.0,18.3093,18.3093,18.1485,18.2128,134200.0
2008-10-14 14:15:00,22.65,22.76,22.44,22.53,219200.0,18.2128,18.3012,18.0439,18.1163,219200.0
2008-10-14 14:20:00,22.52,22.56,22.44,22.52,199000.0,18.1083,18.1404,18.0439,18.1083,199000.0
2008-10-14 14:25:00,22.52,22.65,22.46,22.63,243900.0,18.1083,18.2128,18.06,18.1967,243900.0
2008-10-14 14:30:00,22.65,22.69,22.49,22.5,235300.0,18.2128,18.245,18.0841,18.0922,235300.0
2008-10-14 14:35:00,22.51,22.61,22.49,22.55,111400.0,18.1002,18.1806,18.0841,18.1324,111400.0
2008-10-14 14:40:00,22.54,22.57,22.35,22.35,107100.0,18.1243,18.1485,17.9716,17.9716,107100.0
2008-10-14 14:45:00,22.34,22.35,22.22,22.23,131900.0,17.9635,17.9716,17.867,17.8751,131900.0
2008-10-14 14:50:00,22.22,22.33,22.19,22.33,152500.0,17.867,17.9555,17.8429,17.9555,152500.0
2008-10-14 14:55:00,22.32,22.33,22.17,22.26,142600.0,17.9474,17.9555,17.8268,17.8992,142600.0
2008-10-14 15:00:00,22.27,22.44,22.22,22.33,157000.0,17.9072,18.0439,17.867,17.9555,157000.0
2008-10-14 15:05:00,22.35,22.51,22.34,22.51,214500.0,17.9716,18.1002,17.9635,18.1002,214500.0
2008-10-14 15:10:00,22.52,22.71,22.52,22.61,151600.0,18.1083,18.261,18.1083,18.1806,151600.0
2008-10-14 15:15:00,22.62,22.65,22.46,22.54,313400.0,18.1887,18.2128,18.06,18.1243,313400.0
2008-10-14 15:20:00,22.53,22.63,22.46,22.47,155400.0,18.1163,18.1967,18.06,18.068,155400.0
2008-10-14 15:25:00,22.47,22.71,22.46,22.71,97200.0,18.068,18.261,18.06,18.261,97200.0
2008-10-14 15:30:00,22.73,22.95,22.73,22.86,203700.0,18.2771,18.454,18.2771,18.3816,203700.0
2008-10-14 15:35:00,22.85,22.9,22.59,22.63,181800.0,18.3736,18.4138,18.1645,18.1967,181800.0
2008-10-14 15:40:00,22.63,22.8,22.61,22.79,217600.0,18.1967,18.3334,18.1806,18.3254,217600.0
2008-10-14 15:45:00,22.79,22.91,22.76,22.8,211100.0,18.3254,18.4219,18.3012,18.3334,211100.0
2008-10-14 15:50:00,22.81,22.81,22.72,22.76,182400.0,18.3414,18.3414,18.2691,18.3012,182400.0
2008-10-14 15:55:00,22.78,22.79,22.69,22.72,227600.0,18.3173,18.3254,18.245,18.2691,227600.0
2008-10-14 16:00:00,22.73,23.14,22.67,23.14,500.0,18.2771,18.6068,18.2289,18.6068,500.0
2008-10-14 16:05:00,23.14,23.14,23.14,23.14,0.0,18.6068,18.6068,18.6068,18.6068,0.0
2008-10-14 16:10:00,23.14,23.14,23.14,23.14,0.0,18.6068,18.6068,18.6068,18.6068,0.0
2008-10-15 09:30:00,22.74,22.74,22.25,22.3,8200.0,18.2852,18.2852,17.8911,17.9314,8200.0
2008-10-15 09:35:00,22.27,22.34,22.18,22.18,82900.0,17.9072,17.9635,17.8349,17.8349,82900.0
2008-10-15 09:40:00,22.16,22.17,22.04,22.11,74500.0,17.8188,17.8268,17.7223,17.7786,74500.0
2008-10-15 09:45:00,22.1,22.11,22.0,22.01,40900.0,17.7705,17.7786,17.6901,17.6982,40900.0
2008-10-15 09:50:00,22.0,22.13,21.99,21.99,110300.0,17.6901,17.7947,17.6821,17.6821,110300.0
2008-10-15 09:55:00,22.0,22.14,22.0,22.08,105000.0,17.6901,17.8027,17.6901,17.7545,105000.0
2008-10-15 10:00:00,22.08,22.08,21.9,22.03,83300.0,17.7545,17.7545,17.6097,17.7142,83300.0
2008-10-15 10:05:00,22.03,22.03,21.86,21.92,61900.0,17.7142,17.7142,17.5776,17.6258,61900.0
2008-10-15 10:10:00,21.91,21.99,21.88,21.99,57600.0,17.6178,17.6821,17.5936,17.6821,57600.0
2008-10-15 10:15:00,21.98,21.98,21.83,21.83,91600.0,17.674,17.674,17.5534,17.5534,91600.0
2008-10-15 10:20:00,21.84,21.91,21.83,21.88,52700.0,17.5615,17.6178,17.5534,17.5936,52700.0
2008-10-15 10:25:00,21.87,21.9,21.79,21.86,107500.0,17.5856,17.6097,17.5213,17.5776,107500.0
2008-10-15 10:30:00,21.86,22.0,21.84,21.97,53500.0,17.5776,17.6901,17.5615,17.666,53500.0
2008-10-15 10:35:00,21.96,22.03,21.93,21.95,249200.0,17.658,17.7142,17.6338,17.6499,249200.0
2008-10-15 10:40:00,21.95,21.99,21.73,21.73,153000.0,17.6499,17.6821,17.473,17.473,153000.0
2008-10-15 10:45:00,21.72,21.74,21.67,21.68,169100.0,17.465,17.4811,17.4248,17.4328,169100.0
2008-10-15 10:50:00,21.67,21.75,21.67,21.72,97200.0,17.4248,17.4891,17.4248,17.465,97200.0
2008-10-15 10:55:00,21.73,21.73,21.61,21.62,19400.0,17.473,17.473,17.3765,17.3846,19400.0
2008-10-15 11:00:00,21.62,21.63,21.59,21.63,38100.0,17.3846,17.3926,17.3604,17.3926,38100.0
2008-10-15 11:05:00,21.65,21.7,21.62,21.7,38300.0,17.4087,17.4489,17.3846,17.4489,38300.0
2008-10-15 11:10:00,21.7,21.72,21.68,21.7,28800.0,17.4489,17.465,17.4328,17.4489,28800.0
2008-10-15 11:15:00,21.7,21.78,21.7,21.76,31200.0,17.4489,17.5132,17.4489,17.4971,31200.0
2008-10-15 11:20:00,21.77,21.77,21.61,21.61,39900.0,17.5052,17.5052,17.3765,17.3765,39900.0
2008-10-15 11:25:00,21.6,21.69,21.55,21.68,30900.0,17.3685,17.4409,17.3283,17.4328,30900.0
2008-10-15 11:30:00,21.67,21.72,21.66,21.7,25400.0,17.4248,17.465,17.4167,17.4489,25400.0
2008-10-15 11:35:00,21.7,21.75,21.7,21.74,22900.0,17.4489,17.4891,17.4489,17.4811,22900.0
2008-10-15 11:40:00,21.74,21.77,21.7,21.71,33800.0,17.4811,17.5052,17.4489,17.4569,33800.0
2008-10-15 11:45:00,21.71,21.71,21.63,21.67,43800.0,17.4569,17.4569,17.3926,17.4248,43800.0
2008-10-15 11:50:00,21.68,21.7,21.61,21.7,69500.0,17.4328,17.4489,17.3765,17.4489,69500.0
2008-10-15 11:55:00,21.73,21.74,21.69,21.69,40700.0,17.473,17.4811,17.4409,17.4409,40700.0
2008-10-15 12:00:00,21.68,21.74,21.67,21.69,30500.0,17.4328,17.4811,17.4248,17.4409,30500.0
2008-10-15 12:05:00,21.68,21.68,21.65,21.65,22800.0,17.4328,17.4328,17.4087,17.4087,22800.0
2008-10-15 12:10:00,21.66,21.68,21.62,21.67,23700.0,17.4167,17.4328,17.3846,17.4248,23700.0
2008-10-15 12:15:00,21.66,21.66,21.54,21.59,63600.0,17.4167,17.4167,17.3202,17.3604,63600.0
2008-10-15 12:20:00,21.58,21.63,21.47,21.48,53900.0,17.3524,17.3926,17.264,17.272,53900.0
2008-10-15 12:25:00,21.49,21.55,21.48,21.52,60200.0,17.28,17.3283,17.272,17.3042,60200.0
2008-10-15 12:30:00,21.53,21.6,21.53,21.6,18900.0,17.3122,17.3685,17.3122,17.3685,18900.0
2008-10-15 12:35:00,21.6,21.65,21.58,21.65,97400.0,17.3685,17.4087,17.3524,17.4087,97400.0
2008-10-15 12:40:00,21.67,21.73,21.63,21.63,56700.0,17.4248,17.473,17.3926,17.3926,56700.0
2008-10-15 12:45:00,21.64,21.69,21.63,21.69,25800.0,17.4006,17.4409,17.3926,17.4409,25800.0
2008-10-15 12:50:00,21.68,21.72,21.64,21.71,34500.0,17.4328,17.465,17.4006,17.4569,34500.0
2008-10-15 12:55:00,21.72,21.74,21.65,21.66,41500.0,17.465,17.4811,17.4087,17.4167,41500.0
2008-10-15 13:00:00,21.63,21.63,21.57,21.6,65200.0,17.3926,17.3926,17.3444,17.3685,65200.0
2008-10-15 13:05:00,21.58,21.62,21.57,21.6,22200.0,17.3524,17.3846,17.3444,17.3685,22200.0
2008-10-15 13:10:00,21.62,21.64,21.52,21.52,51700.0,17.3846,17.4006,17.3042,17.3042,51700.0
2008-10-15 13:15:00,21.52,21.53,21.43,21.44,26600.0,17.3042,17.3122,17.2318,17.2398,26600.0
2008-10-15 13:20:00,21.45,21.53,21.36,21.37,45100.0,17.2479,17.3122,17.1755,17.1835,45100.0
2008-10-15 13:25:00,21.37,21.47,21.36,21.42,79500.0,17.1835,17.264,17.1755,17.2237,79500.0
2008-10-15 13:30:00,21.42,21.44,21.29,21.31,45600.0,17.2237,17.2398,17.1192,17.1353,45600.0
2008-10-15 13:35:00,21.31,21.31,21.16,21.19,54600.0,17.1353,17.1353,17.0147,17.0388,54600.0
2008-10-15 13:40:00,21.19,21.19,21.12,21.15,103800.0,17.0388,17.0388,16.9825,17.0066,103800.0
2008-10-15 13:45:00,21.15,21.21,21.15,21.21,29800.0,17.0066,17.0549,17.0066,17.0549,29800.0
2008-10-15 13:50:00,21.2,21.2,21.13,21.18,45400.0,17.0468,17.0468,16.9906,17.0308,45400.0
2008-10-15 13:55:00,21.18,21.18,21.1,21.13,51400.0,17.0308,17.0308,16.9664,16.9906,51400.0
2008-10-15 14:00:00,21.13,21.15,21.04,21.04,54000.0,16.9906,17.0066,16.9182,16.9182,54000.0
2008-10-15 14:05:00,21.04,21.1,21.04,21.08,48600.0,16.9182,16.9664,16.9182,16.9504,48600.0
2008-10-15 14:10:00,21.07,21.09,21.02,21.05,76100.0,16.9423,16.9584,16.9021,16.9262,76100.0
2008-10-15 14:15:00,21.03,21.05,20.99,21.02,43200.0,16.9102,16.9262,16.878,16.9021,43200.0
2008-10-15 14:20:00,21.02,21.15,21.0,21.12,65400.0,16.9021,17.0066,16.886,16.9825,65400.0
2008-10-15 14:25:00,21.14,21.2,21.13,21.18,60000.0,16.9986,17.0468,16.9906,17.0308,60000.0
2008-10-15 14:30:00,21.17,21.19,21.13,21.14,31900.0,17.0227,17.0388,16.9906,16.9986,31900.0
2008-10-15 14:35:00,21.13,21.13,21.06,21.09,30200.0,16.9906,16.9906,16.9343,16.9584,30200.0
2008-10-15 14:40:00,21.1,21.3,21.1,21.25,46700.0,16.9664,17.1273,16.9664,17.0871,46700.0
2008-10-15 14:45:00,21.25,21.33,21.23,21.32,57000.0,17.0871,17.1514,17.071,17.1433,57000.0
2008-10-15 14:50:00,21.32,21.33,21.23,21.26,72200.0,17.1433,17.1514,17.071,17.0951,72200.0
2008-10-15 14:55:00,21.28,21.33,21.15,21.16,67400.0,17.1112,17.1514,17.0066,17.0147,67400.0
2008-10-15 15:00:00,21.18,21.23,21.05,21.21,89800.0,17.0308,17.071,16.9262,17.0549,89800.0
2008-10-15 15:05:00,21.22,21.39,21.22,21.38,141000.0,17.0629,17.1996,17.0629,17.1916,141000.0
2008-10-15 15:10:00,21.38,21.38,21.25,21.25,128900.0,17.1916,17.1916,17.0871,17.0871,128900.0
2008-10-15 15:15:00,21.24,21.33,21.14,21.19,86500.0,17.079,17.1514,16.9986,17.0388,86500.0
2008-10-15 15:20:00,21.19,21.3,21.14,21.27,159700.0,17.0388,17.1273,16.9986,17.1031,159700.0
2008-10-15 15:25:00,21.26,21.27,21.07,21.11,114800.0,17.0951,17.1031,16.9423,16.9745,114800.0
2008-10-15 15:30:00,21.12,21.13,20.97,20.98,103600.0,16.9825,16.9906,16.8619,16.8699,103600.0
2008-10-15 15:35:00,20.98,21.08,20.97,21.0,132300.0,16.8699,16.9504,16.8619,16.886,132300.0
2008-10-15 15:40:00,21.0,21.05,20.95,21.0,257000.0,16.886,16.9262,16.8458,16.886,257000.0
2008-10-15 15:45:00,20.99,20.99,20.83,20.83,188000.0,16.878,16.878,16.7493,16.7493,188000.0
2008-10-15 15:50:00,20.83,20.84,20.77,20.78,533000.0,16.7493,16.7574,16.7011,16.7091,533000.0
2008-10-15 15:55:00,20.78,20.78,20.46,20.59,793100.0,16.7091,16.7091,16.4518,16.5563,793100.0
2008-10-15 16:00:00,20.57,20.6,20.48,20.6,4400.0,16.5403,16.5644,16.4679,16.5644,4400.0
2008-10-15 16:05:00,20.6,20.6,20.6,20.6,0.0,16.5644,16.5644,16.5644,16.5644,0.0
2008-10-15 16:10:00,20.6,20.6,20.6,20.6,0.0,16.5644,16.5644,16.5644,16.5644,0.0
2008-10-16 09:30:00,20.01,21.38,20.01,20.32,29500.0,16.09,17.1916,16.09,16.3392,29500.0
2008-10-16 09:35:00,20.39,20.67,20.36,20.63,73100.0,16.3955,16.6207,16.3714,16.5885,73100.0
2008-10-16 09:40:00,20.64,20.85,20.62,20.77,102100.0,16.5966,16.7654,16.5805,16.7011,102100.0
2008-10-16 09:45:00,20.77,20.98,20.72,20.87,133100.0,16.7011,16.8699,16.6609,16.7815,133100.0
2008-10-16 09:50:00,20.94,20.97,20.86,20.89,176400.0,16.8378,16.8619,16.7735,16.7976,176400.0
2008-10-16 09:55:00,20.9,20.9,20.73,20.85,382300.0,16.8056,16.8056,16.6689,16.7654,382300.0
2008-10-16 10:00:00,20.86,20.86,20.57,20.59,463600.0,16.7735,16.7735,16.5403,16.5563,463600.0
2008-10-16 10:05:00,20.62,20.77,20.52,20.55,164300.0,16.5805,16.7011,16.5001,16.5242,164300.0
2008-10-16 10:10:00,20.55,20.56,20.18,20.26,127300.0,16.5242,16.5322,16.2267,16.291,127300.0
2008-10-16 10:15:00,20.25,20.41,20.21,20.24,105500.0,16.283,16.4116,16.2508,16.2749,105500.0
2008-10-16 10:20:00,20.24,20.47,20.23,20.3,167200.0,16.2749,16.4599,16.2669,16.3232,167200.0
2008-10-16 10:25:00,20.3,20.36,20.16,20.17,197700.0,16.3232,16.3714,16.2106,16.2186,197700.0
2008-10-16 10:30:00,20.17,20.21,20.05,20.17,129600.0,16.2186,16.2508,16.1221,16.2186,129600.0
2008-10-16 10:35:00,20.19,20.19,19.94,20.02,314800.0,16.2347,16.2347,16.0337,16.098,314800.0
2008-10-16 10:40:00,20.02,20.12,19.96,20.04,300700.0,16.098,16.1784,16.0498,16.1141,300700.0
2008-10-16 10:45:00,20.06,20.15,19.95,20.13,286400.0,16.1302,16.2025,16.0417,16.1865,286400.0
2008-10-16 10:50:00,20.13,20.2,20.05,20.06,255200.0,16.1865,16.2428,16.1221,16.1302,255200.0
2008-10-16 10:55:00,20.06,20.09,19.9,19.9,207000.0,16.1302,16.1543,16.0015,16.0015,207000.0
2008-10-16 11:00:00,19.91,19.94,19.76,19.83,145300.0,16.0096,16.0337,15.8889,15.9452,145300.0
2008-10-16 11:05:00,19.85,19.89,19.71,19.71,138600.0,15.9613,15.9935,15.8487,15.8487,138600.0
2008-10-16 11:10:00,19.72,19.81,19.63,19.69,110400.0,15.8568,15.9292,15.7844,15.8327,110400.0
2008-10-16 11:15:00,19.69,19.85,19.66,19.83,83000.0,15.8327,15.9613,15.8085,15.9452,83000.0
2008-10-16 11:20:00,19.82,19.98,19.81,19.98,90400.0,15.9372,16.0658,15.9292,16.0658,90400.0
2008-10-16 11:25:00,19.98,20.01,19.91,19.91,60900.0,16.0658,16.09,16.0096,16.0096,60900.0
2008-10-16 11:30:00,19.91,20.2,19.91,20.13,88700.0,16.0096,16.2428,16.0096,16.1865,88700.0
2008-10-16 11:35:00,20.13,20.29,20.12,20.16,353700.0,16.1865,16.3151,16.1784,16.2106,353700.0
2008-10-16 11:40:00,20.16,20.29,20.08,20.29,130000.0,16.2106,16.3151,16.1463,16.3151,130000.0
2008-10-16 11:45:00,20.29,20.35,20.22,20.24,84900.0,16.3151,16.3634,16.2588,16.2749,84900.0
2008-10-16 11:50:00,20.24,20.5,20.15,20.47,80400.0,16.2749,16.484,16.2025,16.4599,80400.0
2008-10-16 11:55:00,20.47,20.49,20.29,20.33,105600.0,16.4599,16.4759,16.3151,16.3473,105600.0
2008-10-16 12:00:00,20.32,20.43,20.25,20.29,146600.0,16.3392,16.4277,16.283,16.3151,146600.0
2008-10-16 12:05:00,20.31,20.34,20.19,20.3,136700.0,16.3312,16.3553,16.2347,16.3232,136700.0
2008-10-16 12:10:00,20.31,20.76,20.31,20.76,89600.0,16.3312,16.693,16.3312,16.693,89600.0
2008-10-16 12:15:00,20.76,20.9,20.68,20.74,64300.0,16.693,16.8056,16.6287,16.677,64300.0
2008-10-16 12:20:00,20.74,21.09,20.74,20.97,92300.0,16.677,16.9584,16.677,16.8619,92300.0
2008-10-16 12:25:00,20.95,21.01,20.68,20.69,74000.0,16.8458,16.8941,16.6287,16.6368,74000.0
2008-10-16 12:30:00,20.66,20.77,20.59,20.59,74900.0,16.6126,16.7011,16.5563,16.5563,74900.0
2008-10-16 12:35:00,20.65,20.76,20.62,20.71,90500.0,16.6046,16.693,16.5805,16.6528,90500.0
2008-10-16 12:40:00,20.71,20.76,20.43,20.52,70000.0,16.6528,16.693,16.4277,16.5001,70000.0
2008-10-16 12:45:00,20.52,20.72,20.5,20.61,92400.0,16.5001,16.6609,16.484,16.5724,92400.0
2008-10-16 12:50:00,20.63,20.66,20.48,20.6,97100.0,16.5885,16.6126,16.4679,16.5644,97100.0
2008-10-16 12:55:00,20.64,20.67,20.41,20.47,103400.0,16.5966,16.6207,16.4116,16.4599,103400.0
2008-10-16 13:00:00,20.46,20.61,20.44,20.59,102100.0,16.4518,16.5724,16.4357,16.5563,102100.0
2008-10-16 13:05:00,20.59,20.63,20.42,20.43,66000.0,16.5563,16.5885,16.4197,16.4277,66000.0
2008-10-16 13:10:00,20.46,20.66,20.44,20.62,121400.0,16.4518,16.6126,16.4357,16.5805,121400.0
2008-10-16 13:15:00,20.6,20.7,20.58,20.62,72500.0,16.5644,16.6448,16.5483,16.5805,72500.0
2008-10-16 13:20:00,20.61,20.79,20.61,20.66,193800.0,16.5724,16.7172,16.5724,16.6126,193800.0
2008-10-16 13:25:00,20.65,20.69,20.57,20.61,112300.0,16.6046,16.6368,16.5403,16.5724,112300.0
2008-10-16 13:30:00,20.61,20.68,20.55,20.61,64900.0,16.5724,16.6287,16.5242,16.5724,64900.0
2008-10-16 13:35:00,20.63,20.65,20.4,20.43,37000.0,16.5885,16.6046,16.4036,16.4277,37000.0
2008-10-16 13:40:00,20.43,20.51,20.42,20.5,53300.0,16.4277,16.492,16.4197,16.484,53300.0
2008-10-16 13:45:00,20.51,20.65,20.51,20.58,82400.0,16.492,16.6046,16.492,16.5483,82400.0
2008-10-16 13:50:00,20.6,20.7,20.55,20.67,70800.0,16.5644,16.6448,16.5242,16.6207,70800.0
2008-10-16 13:55:00,20.69,20.96,20.69,20.85,211800.0,16.6368,16.8539,16.6368,16.7654,211800.0
2008-10-16 14:00:00,20.84,20.88,20.76,20.76,132000.0,16.7574,16.7895,16.693,16.693,132000.0
2008-10-16 14:05:00,20.74,20.78,20.66,20.68,80700.0,16.677,16.7091,16.6126,16.6287,80700.0
2008-10-16 14:10:00,20.68,20.76,20.58,20.63,52800.0,16.6287,16.693,16.5483,16.5885,52800.0
2008-10-16 14:15:00,20.63,20.71,20.6,20.67,87900.0,16.5885,16.6528,16.5644,16.6207,87900.0
2008-10-16 14:20:00,20.65,20.69,20.61,20.61,69900.0,16.6046,16.6368,16.5724,16.5724,69900.0
2008-10-16 14:25:00,20.62,20.64,20.49,20.57,76900.0,16.5805,16.5966,16.4759,16.5403,76900.0
2008-10-16 14:30:00,20.58,20.63,20.5,20.62,100900.0,16.5483,16.5885,16.484,16.5805,100900.0
2008-10-16 14:35:00,20.6,20.73,20.58,20.73,108800.0,16.5644,16.6689,16.5483,16.6689,108800.0
2008-10-16 14:40:00,20.73,20.77,20.67,20.73,180500.0,16.6689,16.7011,16.6207,16.6689,180500.0
2008-10-16 14:45:00,20.74,20.99,20.73,20.98,157400.0,16.677,16.878,16.6689,16.8699,157400.0
2008-10-16 14:50:00,20.98,21.01,20.88,20.94,115600.0,16.8699,16.8941,16.7895,16.8378,115600.0
2008-10-16 14:55:00,20.94,21.02,20.83,20.87,109600.0,16.8378,16.9021,16.7493,16.7815,109600.0
2008-10-16 15:00:00,20.89,21.04,20.82,20.98,132600.0,16.7976,16.9182,16.7413,16.8699,132600.0
2008-10-16 15:05:00,20.98,21.26,20.95,21.26,64000.0,16.8699,17.0951,16.8458,17.0951,64000.0
2008-10-16 15:10:00,21.27,21.39,21.18,21.34,163400.0,17.1031,17.1996,17.0308,17.1594,163400.0
2008-10-16 15:15:00,21.35,21.42,21.29,21.32,165900.0,17.1675,17.2237,17.1192,17.1433,165900.0
2008-10-16 15:20:00,21.31,21.34,21.22,21.24,124700.0,17.1353,17.1594,17.0629,17.079,124700.0
2008-10-16 15:25:00,21.26,21.3,21.21,21.29,88900.0,17.0951,17.1273,17.0549,17.1192,88900.0
2008-10-16 15:30:00,21.29,21.36,21.14,21.14,297600.0,17.1192,17.1755,16.9986,16.9986,297600.0
2008-10-16 15:35:00,21.15,21.25,21.07,21.2,190900.0,17.0066,17.0871,16.9423,17.0468,190900.0
2008-10-16 15:40:00,21.23,21.38,21.22,21.36,166600.0,17.071,17.1916,17.0629,17.1755,166600.0
2008-10-16 15:45:00,21.36,21.54,21.35,21.54,448500.0,17.1755,17.3202,17.1675,17.3202,448500.0
2008-10-16 15:50:00,21.54,21.55,21.41,21.44,909300.0,17.3202,17.3283,17.2157,17.2398,909300.0
2008-10-16 15:55:00,21.44,21.53,20.7,21.34,1122000.0,17.2398,17.3122,16.6448,17.1594,1122000.0
2008-10-16 16:00:00,21.48,21.5,21.3,21.5,3600.0,17.272,17.2881,17.1273,17.2881,3600.0
2008-10-16 16:05:00,21.3,21.3,21.3,21.3,1200.0,17.1273,17.1273,17.1273,17.1273,1200.0
2008-10-16 16:10:00,21.51,21.89,21.51,21.89,1100.0,17.2961,17.6017,17.2961,17.6017,1100.0
2008-10-17 09:30:00,21.7,21.78,20.5,20.77,102300.0,17.4489,17.5132,16.484,16.7011,102300.0
2008-10-17 09:35:00,20.77,20.94,20.77,20.88,114500.0,16.7011,16.8378,16.7011,16.7895,114500.0
2008-10-17 09:40:00,20.89,21.05,20.88,21.03,109100.0,16.7976,16.9262,16.7895,16.9102,109100.0
2008-10-17 09:45:00,21.06,21.16,21.06,21.1,94800.0,16.9343,17.0147,16.9343,16.9664,94800.0
2008-10-17 09:50:00,21.11,21.2,21.09,21.2,142600.0,16.9745,17.0468,16.9584,17.0468,142600.0
2008-10-17 09:55:00,21.2,21.3,21.1,21.3,223800.0,17.0468,17.1273,16.9664,17.1273,223800.0
2008-10-17 10:00:00,21.29,21.38,21.26,21.36,92600.0,17.1192,17.1916,17.0951,17.1755,92600.0
2008-10-17 10:05:00,21.37,21.42,21.25,21.25,150000.0,17.1835,17.2237,17.0871,17.0871,150000.0
2008-10-17 10:10:00,21.25,21.27,21.11,21.15,139700.0,17.0871,17.1031,16.9745,17.0066,139700.0
2008-10-17 10:15:00,21.15,21.33,21.15,21.31,98800.0,17.0066,17.1514,17.0066,17.1353,98800.0
2008-10-17 10:20:00,21.32,21.32,21.21,21.25,146600.0,17.1433,17.1433,17.0549,17.0871,146600.0
2008-10-17 10:25:00,21.25,21.34,21.17,21.34,86600.0,17.0871,17.1594,17.0227,17.1594,86600.0
2008-10-17 10:30:00,21.34,21.34,21.12,21.15,85200.0,17.1594,17.1594,16.9825,17.0066,85200.0
2008-10-17 10:35:00,21.15,21.27,21.14,21.25,92200.0,17.0066,17.1031,16.9986,17.0871,92200.0
2008-10-17 10:40:00,21.24,21.35,21.21,21.35,57000.0,17.079,17.1675,17.0549,17.1675,57000.0
2008-10-17 10:45:00,21.35,21.5,21.35,21.5,95400.0,17.1675,17.2881,17.1675,17.2881,95400.0
2008-10-17 10:50:00,21.51,21.53,21.44,21.44,89100.0,17.2961,17.3122,17.2398,17.2398,89100.0
2008-10-17 10:55:00,21.45,21.48,21.41,21.46,60500.0,17.2479,17.272,17.2157,17.2559,60500.0
2008-10-17 11:00:00,21.46,21.52,21.45,21.52,89400.0,17.2559,17.3042,17.2479,17.3042,89400.0
2008-10-17 11:05:00,21.52,21.62,21.51,21.61,78600.0,17.3042,17.3846,17.2961,17.3765,78600.0
2008-10-17 11:10:00,21.6,21.6,21.52,21.57,50800.0,17.3685,17.3685,17.3042,17.3444,50800.0
2008-10-17 11:15:00,21.57,21.59,21.47,21.49,50000.0,17.3444,17.3604,17.264,17.28,50000.0
2008-10-17 11:20:00,21.48,21.51,21.42,21.46,87700.0,17.272,17.2961,17.2237,17.2559,87700.0
2008-10-17 11:25:00,21.49,21.49,21.36,21.38,107700.0,17.28,17.28,17.1755,17.1916,107700.0
2008-10-17 11:30:00,21.38,21.45,21.37,21.42,84100.0,17.1916,17.2479,17.1835,17.2237,84100.0
2008-10-17 11:35:00,21.42,21.42,21.27,21.29,84900.0,17.2237,17.2237,17.1031,17.1192,84900.0
2008-10-17 11:40:00,21.31,21.4,21.3,21.39,61400.0,17.1353,17.2077,17.1273,17.1996,61400.0
2008-10-17 11:45:00,21.38,21.4,21.29,21.33,24200.0,17.1916,17.2077,17.1192,17.1514,24200.0
2008-10-17 11:50:00,21.33,21.36,21.33,21.34,23600.0,17.1514,17.1755,17.1514,17.1594,23600.0
2008-10-17 11:55:00,21.35,21.35,21.32,21.35,20100.0,17.1675,17.1675,17.1433,17.1675,20100.0
2008-10-17 12:00:00,21.34,21.42,21.34,21.37,50400.0,17.1594,17.2237,17.1594,17.1835,50400.0
2008-10-17 12:05:00,21.37,21.4,21.34,21.38,44500.0,17.1835,17.2077,17.1594,17.1916,44500.0
2008-10-17 12:10:00,21.39,21.47,21.36,21.4,78700.0,17.1996,17.264,17.1755,17.2077,78700.0
2008-10-17 12:15:00,21.39,21.42,21.37,21.41,46800.0,17.1996,17.2237,17.1835,17.2157,46800.0
2008-10-17 12:20:00,21.41,21.51,21.4,21.49,71900.0,17.2157,17.2961,17.2077,17.28,71900.0
2008-10-17 12:25:00,21.49,21.5,21.44,21.46,34300.0,17.28,17.2881,17.2398,17.2559,34300.0
2008-10-17 12:30:00,21.47,21.5,21.4,21.4,39900.0,17.264,17.2881,17.2077,17.2077,39900.0
2008-10-17 12:35:00,21.4,21.47,21.4,21.47,19000.0,17.2077,17.264,17.2077,17.264,19000.0
2008-10-17 12:40:00,21.47,21.56,21.46,21.53,43200.0,17.264,17.3363,17.2559,17.3122,43200.0
2008-10-17 12:45:00,21.53,21.62,21.49,21.62,49200.0,17.3122,17.3846,17.28,17.3846,49200.0
2008-10-17 12:50:00,21.62,21.73,21.59,21.73,83600.0,17.3846,17.473,17.3604,17.473,83600.0
2008-10-17 12:55:00,21.74,21.83,21.73,21.8,82300.0,17.4811,17.5534,17.473,17.5293,82300.0
2008-10-17 13:00:00,21.83,21.95,21.83,21.91,95600.0,17.5534,17.6499,17.5534,17.6178,95600.0
2008-10-17 13:05:00,21.91,21.92,21.82,21.83,33400.0,17.6178,17.6258,17.5454,17.5534,33400.0
2008-10-17 13:10:00,21.84,21.87,21.77,21.85,178900.0,17.5615,17.5856,17.5052,17.5695,178900.0
2008-10-17 13:15:00,21.85,21.85,21.74,21.79,103100.0,17.5695,17.5695,17.4811,17.5213,103100.0
2008-10-17 13:20:00,21.8,21.99,21.8,21.97,172200.0,17.5293,17.6821,17.5293,17.666,172200.0
2008-10-17 13:25:00,21.97,21.98,21.91,21.96,69600.0,17.666,17.674,17.6178,17.658,69600.0
2008-10-17 13:30:00,21.96,22.06,21.96,22.06,96100.0,17.658,17.7384,17.658,17.7384,96100.0
2008-10-17 13:35:00,22.06,22.19,22.06,22.18,170600.0,17.7384,17.8429,17.7384,17.8349,170600.0
2008-10-17 13:40:00,22.19,22.26,22.15,22.15,173400.0,17.8429,17.8992,17.8107,17.8107,173400.0
2008-10-17 13:45:00,22.14,22.18,22.07,22.11,56800.0,17.8027,17.8349,17.7464,17.7786,56800.0
2008-10-17 13:50:00,22.1,22.14,22.01,22.06,83800.0,17.7705,17.8027,17.6982,17.7384,83800.0
2008-10-17 13:55:00,22.05,22.11,22.02,22.09,153100.0,17.7303,17.7786,17.7062,17.7625,153100.0
2008-10-17 14:00:00,22.1,22.23,22.1,22.18,140000.0,17.7705,17.8751,17.7705,17.8349,140000.0
2008-10-17 14:05:00,22.16,22.24,22.06,22.06,81300.0,17.8188,17.8831,17.7384,17.7384,81300.0
2008-10-17 14:10:00,22.06,22.13,22.03,22.03,232800.0,17.7384,17.7947,17.7142,17.7142,232800.0
2008-10-17 14:15:00,22.04,22.08,22.01,22.02,114200.0,17.7223,17.7545,17.6982,17.7062,114200.0
2008-10-17 14:20:00,22.03,22.04,21.87,21.88,242100.0,17.7142,17.7223,17.5856,17.5936,242100.0
2008-10-17 14:25:00,21.87,21.9,21.85,21.9,179200.0,17.5856,17.6097,17.5695,17.6097,179200.0
2008-10-17 14:30:00,21.9,22.01,21.9,21.97,95900.0,17.6097,17.6982,17.6097,17.666,95900.0
2008-10-17 14:35:00,21.99,22.06,21.8,21.8,84200.0,17.6821,17.7384,17.5293,17.5293,84200.0
2008-10-17 14:40:00,21.8,21.87,21.68,21.83,265100.0,17.5293,17.5856,17.4328,17.5534,265100.0
2008-10-17 14:45:00,21.83,21.97,21.76,21.95,170700.0,17.5534,17.666,17.4971,17.6499,170700.0
2008-10-17 14:50:00,21.95,21.96,21.81,21.84,145300.0,17.6499,17.658,17.5373,17.5615,145300.0
2008-10-17 14:55:00,21.85,21.94,21.81,21.91,114500.0,17.5695,17.6419,17.5373,17.6178,114500.0
2008-10-17 15:00:00,21.91,22.11,21.88,21.99,122700.0,17.6178,17.7786,17.5936,17.6821,122700.0
2008-10-17 15:05:00,21.99,22.05,21.94,21.99,129700.0,17.6821,17.7303,17.6419,17.6821,129700.0
2008-10-17 15:10:00,21.99,21.99,21.78,21.87,268200.0,17.6821,17.6821,17.5132,17.5856,268200.0
2008-10-17 15:15:00,21.87,21.9,21.75,21.75,325800.0,17.5856,17.6097,17.4891,17.4891,325800.0
2008-10-17 15:20:00,21.75,21.75,21.49,21.7,181400.0,17.4891,17.4891,17.28,17.4489,181400.0
2008-10-17 15:25:00,21.7,21.8,21.66,21.75,273200.0,17.4489,17.5293,17.4167,17.4891,273200.0
2008-10-17 15:30:00,21.77,21.91,21.74,21.79,195300.0,17.5052,17.6178,17.4811,17.5213,195300.0
2008-10-17 15:35:00,21.81,21.86,21.58,21.7,169700.0,17.5373,17.5776,17.3524,17.4489,169700.0
2008-10-17 15:40:00,21.7,21.94,21.68,21.91,257200.0,17.4489,17.6419,17.4328,17.6178,257200.0
2008-10-17 15:45:00,21.9,21.9,21.75,21.75,293700.0,17.6097,17.6097,17.4891,17.4891,293700.0
2008-10-17 15:50:00,21.75,21.8,21.61,21.68,148500.0,17.4891,17.5293,17.3765,17.4328,148500.0
2008-10-17 15:55:00,21.7,21.97,21.58,21.96,250700.0,17.4489,17.666,17.3524,17.658,250700.0
2008-10-17 16:00:00,22.24,22.24,21.36,21.36,1600.0,17.8831,17.8831,17.1755,17.1755,1600.0
2008-10-17 16:05:00,21.36,21.36,21.36,21.36,0.0,17.1755,17.1755,17.1755,17.1755,0.0
2008-10-17 16:10:00,21.36,21.36,21.36,21.36,0.0,17.1755,17.1755,17.1755,17.1755,0.0
2008-10-20 09:30:00,22.55,22.55,21.75,21.89,173200.0,18.1324,18.1324,17.4891,17.6017,173200.0
2008-10-20 09:35:00,21.89,21.92,21.73,21.79,119900.0,17.6017,17.6258,17.473,17.5213,119900.0
2008-10-20 09:40:00,21.79,21.84,21.66,21.71,147100.0,17.5213,17.5615,17.4167,17.4569,147100.0
2008-10-20 09:45:00,21.7,21.84,21.65,21.84,91000.0,17.4489,17.5615,17.4087,17.5615,91000.0
2008-10-20 09:50:00,21.85,21.97,21.84,21.87,85900.0,17.5695,17.666,17.5615,17.5856,85900.0
2008-10-20 09:55:00,21.87,22.06,21.83,22.05,63500.0,17.5856,17.7384,17.5534,17.7303,63500.0
2008-10-20 10:00:00,22.05,22.25,22.05,22.13,191800.0,17.7303,17.8911,17.7303,17.7947,191800.0
2008-10-20 10:05:00,22.11,22.15,22.03,22.07,256100.0,17.7786,17.8107,17.7142,17.7464,256100.0
2008-10-20 10:10:00,22.06,22.14,21.93,21.94,209400.0,17.7384,17.8027,17.6338,17.6419,209400.0
2008-10-20 10:15:00,21.97,22.06,21.95,22.01,125600.0,17.666,17.7384,17.6499,17.6982,125600.0
2008-10-20 10:20:00,22.01,22.03,21.91,21.93,90100.0,17.6982,17.7142,17.6178,17.6338,90100.0
2008-10-20 10:25:00,21.92,21.95,21.88,21.9,41000.0,17.6258,17.6499,17.5936,17.6097,41000.0
2008-10-20 10:30:00,21.91,22.02,21.89,21.99,73400.0,17.6178,17.7062,17.6017,17.6821,73400.0
2008-10-20 10:35:00,21.99,22.02,21.94,21.96,92400.0,17.6821,17.7062,17.6419,17.658,92400.0
2008-10-20 10:40:00,21.98,22.0,21.92,21.95,148600.0,17.674,17.6901,17.6258,17.6499,148600.0
2008-10-20 10:45:00,21.95,22.04,21.95,22.02,64900.0,17.6499,17.7223,17.6499,17.7062,64900.0
2008-10-20 10:50:00,22.02,22.06,21.84,21.86,105700.0,17.7062,17.7384,17.5615,17.5776,105700.0
2008-10-20 10:55:00,21.86,21.89,21.8,21.88,51700.0,17.5776,17.6017,17.5293,17.5936,51700.0
2008-10-20 11:00:00,21.89,21.9,21.78,21.78,43500.0,17.6017,17.6097,17.5132,17.5132,43500.0
2008-10-20 11:05:00,21.77,21.78,21.71,21.71,65000.0,17.5052,17.5132,17.4569,17.4569,65000.0
2008-10-20 11:10:00,21.7,21.7,21.59,21.65,62500.0,17.4489,17.4489,17.3604,17.4087,62500.0
2008-10-20 11:15:00,21.65,21.72,21.63,21.69,122500.0,17.4087,17.465,17.3926,17.4409,122500.0
2008-10-20 11:20:00,21.69,21.71,21.64,21.69,68200.0,17.4409,17.4569,17.4006,17.4409,68200.0
2008-10-20 11:25:00,21.69,21.75,21.64,21.75,63200.0,17.4409,17.4891,17.4006,17.4891,63200.0
2008-10-20 11:30:00,21.77,21.83,21.73,21.76,83100.0,17.5052,17.5534,17.473,17.4971,83100.0
2008-10-20 11:35:00,21.76,21.8,21.73,21.76,37200.0,17.4971,17.5293,17.473,17.4971,37200.0
2008-10-20 11:40:00,21.76,21.85,21.7,21.85,59400.0,17.4971,17.5695,17.4489,17.5695,59400.0
2008-10-20 11:45:00,21.86,21.99,21.86,21.93,82200.0,17.5776,17.6821,17.5776,17.6338,82200.0
2008-10-20 11:50:00,21.93,21.96,21.91,21.93,25900.0,17.6338,17.658,17.6178,17.6338,25900.0
2008-10-20 11:55:00,21.93,22.0,21.92,21.93,52400.0,17.6338,17.6901,17.6258,17.6338,52400.0
2008-10-20 12:00:00,21.93,21.93,21.87,21.87,58200.0,17.6338,17.6338,17.5856,17.5856,58200.0
2008-10-20 12:05:00,21.86,21.91,21.85,21.89,107600.0,17.5776,17.6178,17.5695,17.6017,107600.0
2008-10-20 12:10:00,21.87,21.94,21.87,21.9,35300.0,17.5856,17.6419,17.5856,17.6097,35300.0
2008-10-20 12:15:00,21.9,22.03,21.9,21.99,62200.0,17.6097,17.7142,17.6097,17.6821,62200.0
2008-10-20 12:20:00,21.97,22.01,21.93,21.94,156900.0,17.666,17.6982,17.6338,17.6419,156900.0
2008-10-20 12:25:00,21.95,22.0,21.89,21.92,83500.0,17.6499,17.6901,17.6017,17.6258,83500.0
2008-10-20 12:30:00,21.93,22.02,21.87,22.01,88800.0,17.6338,17.7062,17.5856,17.6982,88800.0
2008-10-20 12:35:00,22.01,22.01,21.9,21.93,39500.0,17.6982,17.6982,17.6097,17.6338,39500.0
2008-10-20 12:40:00,21.93,21.93,21.85,21.86,100100.0,17.6338,17.6338,17.5695,17.5776,100100.0
2008-10-20 12:45:00,21.86,21.92,21.83,21.92,54900.0,17.5776,17.6258,17.5534,17.6258,54900.0
2008-10-20 12:50:00,21.93,21.93,21.85,21.86,220600.0,17.6338,17.6338,17.5695,17.5776,220600.0
2008-10-20 12:55:00,21.85,21.92,21.85,21.88,177100.0,17.5695,17.6258,17.5695,17.5936,177100.0
2008-10-20 13:00:00,21.88,21.88,21.78,21.79,19100.0,17.5936,17.5936,17.5132,17.5213,19100.0
2008-10-20 13:05:00,21.77,21.85,21.77,21.8,54200.0,17.5052,17.5695,17.5052,17.5293,54200.0
2008-10-20 13:10:00,21.8,21.84,21.8,21.83,23300.0,17.5293,17.5615,17.5293,17.5534,23300.0
2008-10-20 13:15:00,21.83,21.87,21.8,21.87,32000.0,17.5534,17.5856,17.5293,17.5856,32000.0
2008-10-20 13:20:00,21.89,21.89,21.85,21.88,15600.0,17.6017,17.6017,17.5695,17.5936,15600.0
2008-10-20 13:25:00,21.9,21.96,21.9,21.92,50900.0,17.6097,17.658,17.6097,17.6258,50900.0
2008-10-20 13:30:00,21.94,21.99,21.94,21.95,33100.0,17.6419,17.6821,17.6419,17.6499,33100.0
2008-10-20 13:35:00,21.96,21.99,21.87,21.89,73700.0,17.658,17.6821,17.5856,17.6017,73700.0
2008-10-20 13:40:00,21.89,21.93,21.85,21.9,41900.0,17.6017,17.6338,17.5695,17.6097,41900.0
2008-10-20 13:45:00,21.89,21.96,21.88,21.95,25700.0,17.6017,17.658,17.5936,17.6499,25700.0
2008-10-20 13:50:00,21.95,21.95,21.92,21.94,69400.0,17.6499,17.6499,17.6258,17.6419,69400.0
2008-10-20 13:55:00,21.94,21.96,21.88,21.9,46200.0,17.6419,17.658,17.5936,17.6097,46200.0
2008-10-20 14:00:00,21.88,21.95,21.87,21.95,56500.0,17.5936,17.6499,17.5856,17.6499,56500.0
2008-10-20 14:05:00,21.97,22.08,21.97,22.08,92600.0,17.666,17.7545,17.666,17.7545,92600.0
2008-10-20 14:10:00,22.07,22.1,22.0,22.02,79200.0,17.7464,17.7705,17.6901,17.7062,79200.0
2008-10-20 14:15:00,22.02,22.03,21.95,21.97,58800.0,17.7062,17.7142,17.6499,17.666,58800.0
2008-10-20 14:20:00,21.97,22.0,21.88,21.88,73100.0,17.666,17.6901,17.5936,17.5936,73100.0
2008-10-20 14:25:00,21.87,21.93,21.87,21.93,71700.0,17.5856,17.6338,17.5856,17.6338,71700.0
2008-10-20 14:30:00,21.93,21.93,21.85,21.9,62500.0,17.6338,17.6338,17.5695,17.6097,62500.0
2008-10-20 14:35:00,21.91,21.95,21.91,21.95,77400.0,17.6178,17.6499,17.6178,17.6499,77400.0
2008-10-20 14:40:00,21.95,22.09,21.95,22.09,33300.0,17.6499,17.7625,17.6499,17.7625,33300.0
2008-10-20 14:45:00,22.09,22.09,22.04,22.05,31800.0,17.7625,17.7625,17.7223,17.7303,31800.0
2008-10-20 14:50:00,22.04,22.05,21.96,21.96,41100.0,17.7223,17.7303,17.658,17.658,41100.0
2008-10-20 14:55:00,21.97,22.08,21.97,22.08,49400.0,17.666,17.7545,17.666,17.7545,49400.0
2008-10-20 15:00:00,22.09,22.15,22.08,22.13,73400.0,17.7625,17.8107,17.7545,17.7947,73400.0
2008-10-20 15:05:00,22.13,22.13,22.0,22.09,78700.0,17.7947,17.7947,17.6901,17.7625,78700.0
2008-10-20 15:10:00,22.07,22.14,22.05,22.1,84300.0,17.7464,17.8027,17.7303,17.7705,84300.0
2008-10-20 15:15:00,22.1,22.15,22.05,22.14,132800.0,17.7705,17.8107,17.7303,17.8027,132800.0
2008-10-20 15:20:00,22.14,22.16,22.08,22.12,165700.0,17.8027,17.8188,17.7545,17.7866,165700.0
2008-10-20 15:25:00,22.11,22.14,22.06,22.12,93100.0,17.7786,17.8027,17.7384,17.7866,93100.0
2008-10-20 15:30:00,22.11,22.19,22.05,22.18,117100.0,17.7786,17.8429,17.7303,17.8349,117100.0
2008-10-20 15:35:00,22.18,22.29,22.18,22.24,150900.0,17.8349,17.9233,17.8349,17.8831,150900.0
2008-10-20 15:40:00,22.24,22.27,22.19,22.21,171000.0,17.8831,17.9072,17.8429,17.859,171000.0
2008-10-20 15:45:00,22.22,22.26,22.2,22.25,140200.0,17.867,17.8992,17.8509,17.8911,140200.0
2008-10-20 15:50:00,22.26,22.29,22.24,22.26,228800.0,17.8992,17.9233,17.8831,17.8992,228800.0
2008-10-20 15:55:00,22.27,22.39,22.27,22.36,145000.0,17.9072,18.0037,17.9072,17.9796,145000.0
2008-10-20 16:00:00,22.36,22.36,22.36,22.36,0.0,17.9796,17.9796,17.9796,17.9796,0.0
2008-10-20 16:05:00,22.36,22.36,22.36,22.36,0.0,17.9796,17.9796,17.9796,17.9796,0.0
2008-10-20 16:10:00,22.36,22.36,22.36,22.36,0.0,17.9796,17.9796,17.9796,17.9796,0.0
2008-10-21 09:30:00,22.23,22.23,22.04,22.14,136800.0,17.8751,17.8751,17.7223,17.8027,136800.0
2008-10-21 09:35:00,22.18,22.22,22.11,22.2,28800.0,17.8349,17.867,17.7786,17.8509,28800.0
2008-10-21 09:40:00,22.21,22.32,22.21,22.3,28800.0,17.859,17.9474,17.859,17.9314,28800.0
2008-10-21 09:45:00,22.32,22.32,22.25,22.29,46400.0,17.9474,17.9474,17.8911,17.9233,46400.0
2008-10-21 09:50:00,22.26,22.28,22.2,22.28,19400.0,17.8992,17.9153,17.8509,17.9153,19400.0
2008-10-21 09:55:00,22.28,22.31,22.21,22.31,22100.0,17.9153,17.9394,17.859,17.9394,22100.0
2008-10-21 10:00:00,22.31,22.41,22.27,22.39,23800.0,17.9394,18.0198,17.9072,18.0037,23800.0
2008-10-21 10:05:00,22.39,22.44,22.37,22.43,24200.0,18.0037,18.0439,17.9876,18.0359,24200.0
2008-10-21 10:10:00,22.44,22.48,22.39,22.4,166200.0,18.0439,18.0761,18.0037,18.0118,166200.0
2008-10-21 10:15:00,22.41,22.53,22.41,22.52,163700.0,18.0198,18.1163,18.0198,18.1083,163700.0
2008-10-21 10:20:00,22.53,22.57,22.45,22.57,145400.0,18.1163,18.1485,18.052,18.1485,145400.0
2008-10-21 10:25:00,22.56,22.56,22.43,22.44,86100.0,18.1404,18.1404,18.0359,18.0439,86100.0
2008-10-21 10:30:00,22.43,22.43,22.35,22.36,65000.0,18.0359,18.0359,17.9716,17.9796,65000.0
2008-10-21 10:35:00,22.34,22.39,22.34,22.36,40600.0,17.9635,18.0037,17.9635,17.9796,40600.0
2008-10-21 10:40:00,22.37,22.43,22.37,22.39,45800.0,17.9876,18.0359,17.9876,18.0037,45800.0
2008-10-21 10:45:00,22.37,22.38,22.31,22.33,31700.0,17.9876,17.9957,17.9394,17.9555,31700.0
2008-10-21 10:50:00,22.33,22.34,22.27,22.32,43200.0,17.9555,17.9635,17.9072,17.9474,43200.0
2008-10-21 10:55:00,22.32,22.32,22.29,22.3,15100.0,17.9474,17.9474,17.9233,17.9314,15100.0
2008-10-21 11:00:00,22.29,22.33,22.27,22.33,26000.0,17.9233,17.9555,17.9072,17.9555,26000.0
2008-10-21 11:05:00,22.32,22.32,22.24,22.29,40800.0,17.9474,17.9474,17.8831,17.9233,40800.0
2008-10-21 11:10:00,22.28,22.31,22.28,22.3,20000.0,17.9153,17.9394,17.9153,17.9314,20000.0
2008-10-21 11:15:00,22.3,22.34,22.3,22.32,13300.0,17.9314,17.9635,17.9314,17.9474,13300.0
2008-10-21 11:20:00,22.31,22.31,22.24,22.24,27500.0,17.9394,17.9394,17.8831,17.8831,27500.0
2008-10-21 11:25:00,22.25,22.27,22.23,22.23,16100.0,17.8911,17.9072,17.8751,17.8751,16100.0
2008-10-21 11:30:00,22.24,22.28,22.23,22.28,12000.0,17.8831,17.9153,17.8751,17.9153,12000.0
2008-10-21 11:35:00,22.27,22.29,22.25,22.28,11300.0,17.9072,17.9233,17.8911,17.9153,11300.0
2008-10-21 11:40:00,22.28,22.32,22.26,22.26,37000.0,17.9153,17.9474,17.8992,17.8992,37000.0
2008-10-21 11:45:00,22.25,22.25,22.17,22.17,20200.0,17.8911,17.8911,17.8268,17.8268,20200.0
2008-10-21 11:50:00,22.16,22.16,22.1,22.12,7800.0,17.8188,17.8188,17.7705,17.7866,7800.0
2008-10-21 11:55:00,22.11,22.12,21.91,21.92,118100.0,17.7786,17.7866,17.6178,17.6258,118100.0
2008-10-21 12:00:00,21.91,21.99,21.86,21.98,58900.0,17.6178,17.6821,17.5776,17.674,58900.0
2008-10-21 12:05:00,21.99,22.01,21.95,21.99,84300.0,17.6821,17.6982,17.6499,17.6821,84300.0
2008-10-21 12:10:00,22.02,22.04,21.94,21.94,29900.0,17.7062,17.7223,17.6419,17.6419,29900.0
2008-10-21 12:15:00,21.92,21.93,21.89,21.9,27600.0,17.6258,17.6338,17.6017,17.6097,27600.0
2008-10-21 12:20:00,21.91,21.98,21.87,21.96,28200.0,17.6178,17.674,17.5856,17.658,28200.0
2008-10-21 12:25:00,21.96,21.97,21.94,21.96,12700.0,17.658,17.666,17.6419,17.658,12700.0
2008-10-21 12:30:00,21.96,22.0,21.94,22.0,89600.0,17.658,17.6901,17.6419,17.6901,89600.0
2008-10-21 12:35:00,22.0,22.06,21.99,22.05,41500.0,17.6901,17.7384,17.6821,17.7303,41500.0
2008-10-21 12:40:00,22.05,22.05,21.99,22.0,26700.0,17.7303,17.7303,17.6821,17.6901,26700.0
2008-10-21 12:45:00,22.0,22.0,21.89,21.93,38800.0,17.6901,17.6901,17.6017,17.6338,38800.0
2008-10-21 12:50:00,21.92,21.94,21.83,21.84,34100.0,17.6258,17.6419,17.5534,17.5615,34100.0
2008-10-21 12:55:00,21.85,21.87,21.77,21.77,52800.0,17.5695,17.5856,17.5052,17.5052,52800.0
2008-10-21 13:00:00,21.76,21.83,21.76,21.81,27000.0,17.4971,17.5534,17.4971,17.5373,27000.0
2008-10-21 13:05:00,21.81,21.93,21.81,21.9,64500.0,17.5373,17.6338,17.5373,17.6097,64500.0
2008-10-21 13:10:00,21.91,21.91,21.86,21.86,17000.0,17.6178,17.6178,17.5776,17.5776,17000.0
2008-10-21 13:15:00,21.87,21.93,21.87,21.9,23200.0,17.5856,17.6338,17.5856,17.6097,23200.0
2008-10-21 13:20:00,21.93,22.08,21.93,21.99,81500.0,17.6338,17.7545,17.6338,17.6821,81500.0
2008-10-21 13:25:00,21.99,22.02,21.97,21.98,30600.0,17.6821,17.7062,17.666,17.674,30600.0
2008-10-21 13:30:00,21.98,21.99,21.93,21.99,44400.0,17.674,17.6821,17.6338,17.6821,44400.0
2008-10-21 13:35:00,21.98,22.08,21.98,22.08,47200.0,17.674,17.7545,17.674,17.7545,47200.0
2008-10-21 13:40:00,22.07,22.08,22.0,22.01,69600.0,17.7464,17.7545,17.6901,17.6982,69600.0
2008-10-21 13:45:00,22.01,22.02,21.97,21.99,30200.0,17.6982,17.7062,17.666,17.6821,30200.0
2008-10-21 13:50:00,21.98,21.98,21.92,21.93,37600.0,17.674,17.674,17.6258,17.6338,37600.0
2008-10-21 13:55:00,21.93,21.93,21.86,21.92,17200.0,17.6338,17.6338,17.5776,17.6258,17200.0
2008-10-21 14:00:00,21.94,21.98,21.94,21.98,34300.0,17.6419,17.674,17.6419,17.674,34300.0
2008-10-21 14:05:00,21.99,21.99,21.92,21.92,15500.0,17.6821,17.6821,17.6258,17.6258,15500.0
2008-10-21 14:10:00,21.92,22.0,21.92,21.95,35700.0,17.6258,17.6901,17.6258,17.6499,35700.0
2008-10-21 14:15:00,21.95,22.1,21.95,22.07,52000.0,17.6499,17.7705,17.6499,17.7464,52000.0
2008-10-21 14:20:00,22.08,22.12,22.08,22.09,21300.0,17.7545,17.7866,17.7545,17.7625,21300.0
2008-10-21 14:25:00,22.08,22.14,22.07,22.12,81300.0,17.7545,17.8027,17.7464,17.7866,81300.0
2008-10-21 14:30:00,22.13,22.17,22.1,22.1,55600.0,17.7947,17.8268,17.7705,17.7705,55600.0
2008-10-21 14:35:00,22.1,22.14,22.08,22.14,48600.0,17.7705,17.8027,17.7545,17.8027,48600.0
2008-10-21 14:40:00,22.13,22.22,22.13,22.21,48700.0,17.7947,17.867,17.7947,17.859,48700.0
2008-10-21 14:45:00,22.22,22.29,22.2,22.22,76300.0,17.867,17.9233,17.8509,17.867,76300.0
2008-10-21 14:50:00,22.22,22.22,22.14,22.16,47800.0,17.867,17.867,17.8027,17.8188,47800.0
2008-10-21 14:55:00,22.18,22.18,22.12,22.15,95300.0,17.8349,17.8349,17.7866,17.8107,95300.0
2008-10-21 15:00:00,22.16,22.28,22.16,22.27,361600.0,17.8188,17.9153,17.8188,17.9072,361600.0
2008-10-21 15:05:00,22.28,22.29,22.14,22.16,53300.0,17.9153,17.9233,17.8027,17.8188,53300.0
2008-10-21 15:10:00,22.15,22.2,22.15,22.19,40800.0,17.8107,17.8509,17.8107,17.8429,40800.0
2008-10-21 15:15:00,22.19,22.19,22.03,22.03,40000.0,17.8429,17.8429,17.7142,17.7142,40000.0
2008-10-21 15:20:00,22.02,22.05,21.92,21.97,82600.0,17.7062,17.7303,17.6258,17.666,82600.0
2008-10-21 15:25:00,21.96,22.01,21.92,21.92,74800.0,17.658,17.6982,17.6258,17.6258,74800.0
2008-10-21 15:30:00,21.93,21.98,21.82,21.87,274800.0,17.6338,17.674,17.5454,17.5856,274800.0
2008-10-21 15:35:00,21.88,21.92,21.85,21.88,115300.0,17.5936,17.6258,17.5695,17.5936,115300.0
2008-10-21 15:40:00,21.88,21.96,21.81,21.81,125400.0,17.5936,17.658,17.5373,17.5373,125400.0
2008-10-21 15:45:00,21.81,21.82,21.64,21.68,187400.0,17.5373,17.5454,17.4006,17.4328,187400.0
2008-10-21 15:50:00,21.69,21.82,21.68,21.8,486900.0,17.4409,17.5454,17.4328,17.5293,486900.0
2008-10-21 15:55:00,21.79,21.8,21.5,21.51,303100.0,17.5213,17.5293,17.2881,17.2961,303100.0
2008-10-21 16:00:00,21.51,22.54,21.51,21.9,22200.0,17.2961,18.1243,17.2961,17.6097,22200.0
2008-10-21 16:05:00,21.9,21.9,21.9,21.9,0.0,17.6097,17.6097,17.6097,17.6097,0.0
2008-10-21 16:10:00,21.84,21.84,21.84,21.84,1000.0,17.5615,17.5615,17.5615,17.5615,1000.0
2008-10-22 09:30:00,20.75,21.63,20.75,21.13,38900.0,16.685,17.3926,16.685,16.9906,38900.0
2008-10-22 09:35:00,21.16,21.16,21.0,21.01,48200.0,17.0147,17.0147,16.886,16.8941,48200.0
2008-10-22 09:40:00,21.04,21.11,20.96,21.05,118300.0,16.9182,16.9745,16.8539,16.9262,118300.0
2008-10-22 09:45:00,21.06,21.1,21.0,21.0,95100.0,16.9343,16.9664,16.886,16.886,95100.0
2008-10-22 09:50:00,20.98,20.98,20.72,20.8,130600.0,16.8699,16.8699,16.6609,16.7252,130600.0
2008-10-22 09:55:00,20.81,20.88,20.75,20.75,190400.0,16.7332,16.7895,16.685,16.685,190400.0
2008-10-22 10:00:00,20.74,20.83,20.61,20.61,152100.0,16.677,16.7493,16.5724,16.5724,152100.0
2008-10-22 10:05:00,20.61,20.74,20.59,20.68,124900.0,16.5724,16.677,16.5563,16.6287,124900.0
2008-10-22 10:10:00,20.69,20.81,20.69,20.81,95500.0,16.6368,16.7332,16.6368,16.7332,95500.0
2008-10-22 10:15:00,20.82,20.93,20.79,20.88,116200.0,16.7413,16.8297,16.7172,16.7895,116200.0
2008-10-22 10:20:00,20.88,20.95,20.78,20.78,81000.0,16.7895,16.8458,16.7091,16.7091,81000.0
2008-10-22 10:25:00,20.79,20.79,20.7,20.74,90600.0,16.7172,16.7172,16.6448,16.677,90600.0
2008-10-22 10:30:00,20.73,20.82,20.71,20.78,52300.0,16.6689,16.7413,16.6528,16.7091,52300.0
2008-10-22 10:35:00,20.78,20.94,20.76,20.94,140800.0,16.7091,16.8378,16.693,16.8378,140800.0
2008-10-22 10:40:00,20.93,21.0,20.92,20.98,95800.0,16.8297,16.886,16.8217,16.8699,95800.0
2008-10-22 10:45:00,20.96,21.1,20.92,21.08,99800.0,16.8539,16.9664,16.8217,16.9504,99800.0
2008-10-22 10:50:00,21.08,21.14,21.0,21.14,61500.0,16.9504,16.9986,16.886,16.9986,61500.0
2008-10-22 10:55:00,21.13,21.14,21.03,21.06,58400.0,16.9906,16.9986,16.9102,16.9343,58400.0
2008-10-22 11:00:00,21.07,21.08,20.93,20.97,74900.0,16.9423,16.9504,16.8297,16.8619,74900.0
2008-10-22 11:05:00,20.97,20.98,20.86,20.89,41800.0,16.8619,16.8699,16.7735,16.7976,41800.0
2008-10-22 11:10:00,20.91,21.0,20.9,20.95,22400.0,16.8137,16.886,16.8056,16.8458,22400.0
2008-10-22 11:15:00,20.94,21.02,20.93,21.0,50800.0,16.8378,16.9021,16.8297,16.886,50800.0
2008-10-22 11:20:00,20.98,20.99,20.88,20.95,50500.0,16.8699,16.878,16.7895,16.8458,50500.0
2008-10-22 11:25:00,20.94,20.94,20.84,20.91,42800.0,16.8378,16.8378,16.7574,16.8137,42800.0
2008-10-22 11:30:00,20.87,20.98,20.87,20.95,27900.0,16.7815,16.8699,16.7815,16.8458,27900.0
2008-10-22 11:35:00,20.92,20.94,20.83,20.89,64400.0,16.8217,16.8378,16.7493,16.7976,64400.0
2008-10-22 11:40:00,20.88,21.04,20.87,20.99,57200.0,16.7895,16.9182,16.7815,16.878,57200.0
2008-10-22 11:45:00,20.99,21.05,20.99,21.02,45200.0,16.878,16.9262,16.878,16.9021,45200.0
2008-10-22 11:50:00,21.0,21.02,20.95,20.95,39200.0,16.886,16.9021,16.8458,16.8458,39200.0
2008-10-22 11:55:00,20.94,20.98,20.93,20.95,30300.0,16.8378,16.8699,16.8297,16.8458,30300.0
2008-10-22 12:00:00,20.94,20.95,20.85,20.87,44700.0,16.8378,16.8458,16.7654,16.7815,44700.0
2008-10-22 12:05:00,20.87,20.93,20.86,20.92,24200.0,16.7815,16.8297,16.7735,16.8217,24200.0
2008-10-22 12:10:00,20.89,20.89,20.81,20.82,38600.0,16.7976,16.7976,16.7332,16.7413,38600.0
2008-10-22 12:15:00,20.81,20.9,20.81,20.89,69700.0,16.7332,16.8056,16.7332,16.7976,69700.0
2008-10-22 12:20:00,20.9,20.97,20.89,20.97,37700.0,16.8056,16.8619,16.7976,16.8619,37700.0
2008-10-22 12:25:00,20.96,21.02,20.94,20.96,38000.0,16.8539,16.9021,16.8378,16.8539,38000.0
2008-10-22 12:30:00,20.94,20.95,20.89,20.91,16500.0,16.8378,16.8458,16.7976,16.8137,16500.0
2008-10-22 12:35:00,20.91,20.95,20.89,20.95,38600.0,16.8137,16.8458,16.7976,16.8458,38600.0
2008-10-22 12:40:00,20.93,20.93,20.9,20.92,4400.0,16.8297,16.8297,16.8056,16.8217,4400.0
2008-10-22 12:45:00,20.93,20.95,20.89,20.91,25500.0,16.8297,16.8458,16.7976,16.8137,25500.0
2008-10-22 12:50:00,20.92,20.97,20.92,20.96,14800.0,16.8217,16.8619,16.8217,16.8539,14800.0
2008-10-22 12:55:00,20.96,20.97,20.92,20.93,47100.0,16.8539,16.8619,16.8217,16.8297,47100.0
2008-10-22 13:00:00,20.91,20.91,20.8,20.83,58600.0,16.8137,16.8137,16.7252,16.7493,58600.0
2008-10-22 13:05:00,20.84,20.87,20.84,20.86,16200.0,16.7574,16.7815,16.7574,16.7735,16200.0
2008-10-22 13:10:00,20.86,20.86,20.79,20.8,39900.0,16.7735,16.7735,16.7172,16.7252,39900.0
2008-10-22 13:15:00,20.8,20.81,20.72,20.78,43400.0,16.7252,16.7332,16.6609,16.7091,43400.0
2008-10-22 13:20:00,20.77,20.78,20.7,20.71,29200.0,16.7011,16.7091,16.6448,16.6528,29200.0
2008-10-22 13:25:00,20.69,20.7,20.65,20.7,65100.0,16.6368,16.6448,16.6046,16.6448,65100.0
2008-10-22 13:30:00,20.71,20.72,20.61,20.63,41500.0,16.6528,16.6609,16.5724,16.5885,41500.0
2008-10-22 13:35:00,20.63,20.63,20.58,20.61,53600.0,16.5885,16.5885,16.5483,16.5724,53600.0
2008-10-22 13:40:00,20.59,20.62,20.57,20.57,82900.0,16.5563,16.5805,16.5403,16.5403,82900.0
2008-10-22 13:45:00,20.58,20.67,20.58,20.66,73000.0,16.5483,16.6207,16.5483,16.6126,73000.0
2008-10-22 13:50:00,20.65,20.67,20.6,20.67,57900.0,16.6046,16.6207,16.5644,16.6207,57900.0
2008-10-22 13:55:00,20.67,20.73,20.62,20.71,60400.0,16.6207,16.6689,16.5805,16.6528,60400.0
2008-10-22 14:00:00,20.7,20.71,20.64,20.64,39800.0,16.6448,16.6528,16.5966,16.5966,39800.0
2008-10-22 14:05:00,20.65,20.67,20.59,20.6,50500.0,16.6046,16.6207,16.5563,16.5644,50500.0
2008-10-22 14:10:00,20.6,20.62,20.58,20.6,15300.0,16.5644,16.5805,16.5483,16.5644,15300.0
2008-10-22 14:15:00,20.61,20.66,20.59,20.65,34400.0,16.5724,16.6126,16.5563,16.6046,34400.0
2008-10-22 14:20:00,20.65,20.76,20.65,20.76,62500.0,16.6046,16.693,16.6046,16.693,62500.0
2008-10-22 14:25:00,20.76,20.77,20.7,20.76,57900.0,16.693,16.7011,16.6448,16.693,57900.0
2008-10-22 14:30:00,20.76,20.76,20.65,20.67,30200.0,16.693,16.693,16.6046,16.6207,30200.0
2008-10-22 14:35:00,20.66,20.67,20.61,20.63,45000.0,16.6126,16.6207,16.5724,16.5885,45000.0
2008-10-22 14:40:00,20.62,20.62,20.52,20.55,73800.0,16.5805,16.5805,16.5001,16.5242,73800.0
2008-10-22 14:45:00,20.53,20.59,20.52,20.56,105100.0,16.5081,16.5563,16.5001,16.5322,105100.0
2008-10-22 14:50:00,20.55,20.55,20.49,20.5,91100.0,16.5242,16.5242,16.4759,16.484,91100.0
2008-10-22 14:55:00,20.5,20.6,20.5,20.6,58900.0,16.484,16.5644,16.484,16.5644,58900.0
2008-10-22 15:00:00,20.59,20.63,20.57,20.59,88300.0,16.5563,16.5885,16.5403,16.5563,88300.0
2008-10-22 15:05:00,20.58,20.58,20.51,20.55,44700.0,16.5483,16.5483,16.492,16.5242,44700.0
2008-10-22 15:10:00,20.57,20.57,20.47,20.47,44600.0,16.5403,16.5403,16.4599,16.4599,44600.0
2008-10-22 15:15:00,20.47,20.49,20.37,20.38,93000.0,16.4599,16.4759,16.3794,16.3875,93000.0
2008-10-22 15:20:00,20.38,20.41,20.35,20.39,74000.0,16.3875,16.4116,16.3634,16.3955,74000.0
2008-10-22 15:25:00,20.38,20.46,20.31,20.32,171400.0,16.3875,16.4518,16.3312,16.3392,171400.0
2008-10-22 15:30:00,20.32,20.32,20.15,20.16,234300.0,16.3392,16.3392,16.2025,16.2106,234300.0
2008-10-22 15:35:00,20.16,20.2,19.99,19.99,154900.0,16.2106,16.2428,16.0739,16.0739,154900.0
2008-10-22 15:40:00,19.99,19.99,19.81,19.89,298800.0,16.0739,16.0739,15.9292,15.9935,298800.0
2008-10-22 15:45:00,19.88,20.15,19.85,20.12,368000.0,15.9854,16.2025,15.9613,16.1784,368000.0
2008-10-22 15:50:00,20.12,20.44,20.1,20.34,493200.0,16.1784,16.4357,16.1623,16.3553,493200.0
2008-10-22 15:55:00,20.41,20.43,20.25,20.4,802900.0,16.4116,16.4277,16.283,16.4036,802900.0
2008-10-22 16:00:00,20.42,20.42,19.85,20.41,30200.0,16.4197,16.4197,15.9613,16.4116,30200.0
2008-10-22 16:05:00,20.41,20.41,20.41,20.41,0.0,16.4116,16.4116,16.4116,16.4116,0.0
2008-10-22 16:10:00,20.41,20.41,20.41,20.41,0.0,16.4116,16.4116,16.4116,16.4116,0.0
2008-10-23 09:30:00,21.47,21.47,20.32,20.39,3800.0,17.264,17.264,16.3392,16.3955,3800.0
2008-10-23 09:35:00,20.43,20.49,20.25,20.27,25800.0,16.4277,16.4759,16.283,16.299,25800.0
2008-10-23 09:40:00,20.29,20.4,20.05,20.07,134000.0,16.3151,16.4036,16.1221,16.1382,134000.0
2008-10-23 09:45:00,20.07,20.07,19.87,19.87,87300.0,16.1382,16.1382,15.9774,15.9774,87300.0
2008-10-23 09:50:00,19.85,19.88,19.75,19.85,45400.0,15.9613,15.9854,15.8809,15.9613,45400.0
2008-10-23 09:55:00,19.86,19.99,19.86,19.99,81700.0,15.9694,16.0739,15.9694,16.0739,81700.0
2008-10-23 10:00:00,19.97,20.05,19.95,19.96,86100.0,16.0578,16.1221,16.0417,16.0498,86100.0
2008-10-23 10:05:00,19.96,20.13,19.95,20.0,69100.0,16.0498,16.1865,16.0417,16.0819,69100.0
2008-10-23 10:10:00,20.04,20.21,20.03,20.16,103200.0,16.1141,16.2508,16.1061,16.2106,103200.0
2008-10-23 10:15:00,20.15,20.15,20.0,20.07,42800.0,16.2025,16.2025,16.0819,16.1382,42800.0
2008-10-23 10:20:00,20.08,20.18,20.04,20.1,64800.0,16.1463,16.2267,16.1141,16.1623,64800.0
2008-10-23 10:25:00,20.1,20.1,19.91,19.97,78700.0,16.1623,16.1623,16.0096,16.0578,78700.0
2008-10-23 10:30:00,19.97,20.1,19.95,20.09,113500.0,16.0578,16.1623,16.0417,16.1543,113500.0
2008-10-23 10:35:00,20.1,20.13,20.01,20.05,70200.0,16.1623,16.1865,16.09,16.1221,70200.0
2008-10-23 10:40:00,20.07,20.43,20.06,20.43,112100.0,16.1382,16.4277,16.1302,16.4277,112100.0
2008-10-23 10:45:00,20.43,20.5,20.3,20.3,89200.0,16.4277,16.484,16.3232,16.3232,89200.0
2008-10-23 10:50:00,20.31,20.41,20.31,20.37,133500.0,16.3312,16.4116,16.3312,16.3794,133500.0
2008-10-23 10:55:00,20.36,20.57,20.34,20.55,166300.0,16.3714,16.5403,16.3553,16.5242,166300.0
2008-10-23 11:00:00,20.55,20.62,20.38,20.38,112600.0,16.5242,16.5805,16.3875,16.3875,112600.0
2008-10-23 11:05:00,20.41,20.46,20.35,20.41,56100.0,16.4116,16.4518,16.3634,16.4116,56100.0
2008-10-23 11:10:00,20.43,20.47,20.37,20.37,37900.0,16.4277,16.4599,16.3794,16.3794,37900.0
2008-10-23 11:15:00,20.38,20.41,20.26,20.31,88200.0,16.3875,16.4116,16.291,16.3312,88200.0
2008-10-23 11:20:00,20.29,20.34,20.27,20.31,81000.0,16.3151,16.3553,16.299,16.3312,81000.0
2008-10-23 11:25:00,20.3,20.3,20.24,20.28,82100.0,16.3232,16.3232,16.2749,16.3071,82100.0
2008-10-23 11:30:00,20.28,20.33,20.24,20.25,39900.0,16.3071,16.3473,16.2749,16.283,39900.0
2008-10-23 11:35:00,20.27,20.39,20.27,20.37,64500.0,16.299,16.3955,16.299,16.3794,64500.0
2008-10-23 11:40:00,20.35,20.35,20.17,20.19,51400.0,16.3634,16.3634,16.2186,16.2347,51400.0
2008-10-23 11:45:00,20.17,20.27,20.14,20.25,60500.0,16.2186,16.299,16.1945,16.283,60500.0
2008-10-23 11:50:00,20.25,20.34,20.24,20.27,63400.0,16.283,16.3553,16.2749,16.299,63400.0
2008-10-23 11:55:00,20.29,20.3,20.25,20.3,38100.0,16.3151,16.3232,16.283,16.3232,38100.0
2008-10-23 12:00:00,20.29,20.3,20.13,20.13,62100.0,16.3151,16.3232,16.1865,16.1865,62100.0
2008-10-23 12:05:00,20.14,20.15,20.09,20.1,61100.0,16.1945,16.2025,16.1543,16.1623,61100.0
2008-10-23 12:10:00,20.09,20.12,20.08,20.11,52900.0,16.1543,16.1784,16.1463,16.1704,52900.0
2008-10-23 12:15:00,20.11,20.14,19.96,19.96,131000.0,16.1704,16.1945,16.0498,16.0498,131000.0
2008-10-23 12:20:00,19.94,20.0,19.9,19.9,47500.0,16.0337,16.0819,16.0015,16.0015,47500.0
2008-10-23 12:25:00,19.9,19.94,19.82,19.86,46100.0,16.0015,16.0337,15.9372,15.9694,46100.0
2008-10-23 12:30:00,19.86,19.88,19.8,19.83,64300.0,15.9694,15.9854,15.9211,15.9452,64300.0
2008-10-23 12:35:00,19.84,19.89,19.74,19.79,63700.0,15.9533,15.9935,15.8729,15.9131,63700.0
2008-10-23 12:40:00,19.78,19.85,19.71,19.85,65900.0,15.905,15.9613,15.8487,15.9613,65900.0
2008-10-23 12:45:00,19.84,19.94,19.84,19.86,94400.0,15.9533,16.0337,15.9533,15.9694,94400.0
2008-10-23 12:50:00,19.86,19.94,19.84,19.86,76600.0,15.9694,16.0337,15.9533,15.9694,76600.0
2008-10-23 12:55:00,19.85,19.85,19.7,19.73,103000.0,15.9613,15.9613,15.8407,15.8648,103000.0
2008-10-23 13:00:00,19.72,19.79,19.64,19.67,130200.0,15.8568,15.9131,15.7925,15.8166,130200.0
2008-10-23 13:05:00,19.66,19.77,19.6,19.73,159500.0,15.8085,15.897,15.7603,15.8648,159500.0
2008-10-23 13:10:00,19.73,19.79,19.68,19.79,142500.0,15.8648,15.9131,15.8246,15.9131,142500.0
2008-10-23 13:15:00,19.76,19.91,19.76,19.85,99600.0,15.8889,16.0096,15.8889,15.9613,99600.0
2008-10-23 13:20:00,19.83,19.84,19.73,19.73,34200.0,15.9452,15.9533,15.8648,15.8648,34200.0
2008-10-23 13:25:00,19.72,19.76,19.62,19.62,149900.0,15.8568,15.8889,15.7764,15.7764,149900.0
2008-10-23 13:30:00,19.62,19.68,19.52,19.53,139000.0,15.7764,15.8246,15.696,15.704,139000.0
2008-10-23 13:35:00,19.5,19.69,19.49,19.59,152200.0,15.6799,15.8327,15.6718,15.7523,152200.0
2008-10-23 13:40:00,19.61,19.74,19.61,19.65,174500.0,15.7683,15.8729,15.7683,15.8005,174500.0
2008-10-23 13:45:00,19.65,19.69,19.59,19.59,204000.0,15.8005,15.8327,15.7523,15.7523,204000.0
2008-10-23 13:50:00,19.58,19.61,19.5,19.61,103600.0,15.7442,15.7683,15.6799,15.7683,103600.0
2008-10-23 13:55:00,19.6,19.66,19.55,19.61,81000.0,15.7603,15.8085,15.7201,15.7683,81000.0
2008-10-23 14:00:00,19.6,19.6,19.38,19.39,119700.0,15.7603,15.7603,15.5834,15.5914,119700.0
2008-10-23 14:05:00,19.4,19.5,19.4,19.45,127600.0,15.5995,15.6799,15.5995,15.6397,127600.0
2008-10-23 14:10:00,19.46,19.48,19.32,19.34,98800.0,15.6477,15.6638,15.5351,15.5512,98800.0
2008-10-23 14:15:00,19.36,19.41,19.22,19.22,222300.0,15.5673,15.6075,15.4547,15.4547,222300.0
2008-10-23 14:20:00,19.21,19.21,19.11,19.2,209100.0,15.4467,15.4467,15.3663,15.4387,209100.0
2008-10-23 14:25:00,19.19,19.35,19.19,19.33,213000.0,15.4306,15.5593,15.4306,15.5432,213000.0
2008-10-23 14:30:00,19.33,19.48,19.27,19.42,285300.0,15.5432,15.6638,15.4949,15.6156,285300.0
2008-10-23 14:35:00,19.41,19.58,19.38,19.58,197100.0,15.6075,15.7442,15.5834,15.7442,197100.0
2008-10-23 14:40:00,19.61,19.61,19.41,19.49,122400.0,15.7683,15.7683,15.6075,15.6718,122400.0
2008-10-23 14:45:00,19.51,19.57,19.26,19.26,183900.0,15.6879,15.7362,15.4869,15.4869,183900.0
2008-10-23 14:50:00,19.29,19.39,19.23,19.28,76900.0,15.511,15.5914,15.4628,15.503,76900.0
2008-10-23 14:55:00,19.28,19.33,19.19,19.33,123000.0,15.503,15.5432,15.4306,15.5432,123000.0
2008-10-23 15:00:00,19.33,19.5,19.24,19.46,147800.0,15.5432,15.6799,15.4708,15.6477,147800.0
2008-10-23 15:05:00,19.47,19.82,19.41,19.8,337600.0,15.6558,15.9372,15.6075,15.9211,337600.0
2008-10-23 15:10:00,19.8,19.95,19.76,19.91,229400.0,15.9211,16.0417,15.8889,16.0096,229400.0
2008-10-23 15:15:00,19.88,19.88,19.64,19.65,233800.0,15.9854,15.9854,15.7925,15.8005,233800.0
2008-10-23 15:20:00,19.66,19.94,19.59,19.84,216600.0,15.8085,16.0337,15.7523,15.9533,216600.0
2008-10-23 15:25:00,19.84,19.86,19.74,19.79,234300.0,15.9533,15.9694,15.8729,15.9131,234300.0
2008-10-23 15:30:00,19.78,19.82,19.57,19.67,334800.0,15.905,15.9372,15.7362,15.8166,334800.0
2008-10-23 15:35:00,19.69,19.81,19.6,19.6,214000.0,15.8327,15.9292,15.7603,15.7603,214000.0
2008-10-23 15:40:00,19.6,19.98,19.57,19.98,264600.0,15.7603,16.0658,15.7362,16.0658,264600.0
2008-10-23 15:45:00,20.0,20.3,20.0,20.28,353100.0,16.0819,16.3232,16.0819,16.3071,353100.0
2008-10-23 15:50:00,20.19,20.27,20.02,20.02,160600.0,16.2347,16.299,16.098,16.098,160600.0
2008-10-23 15:55:00,20.08,20.29,20.02,20.28,200000.0,16.1463,16.3151,16.098,16.3071,200000.0
2008-10-23 16:00:00,20.28,20.28,20.28,20.28,100.0,16.3071,16.3071,16.3071,16.3071,100.0
2008-10-23 16:05:00,20.28,20.28,20.28,20.28,0.0,16.3071,16.3071,16.3071,16.3071,0.0
2008-10-23 16:10:00,20.28,20.28,20.28,20.28,0.0,16.3071,16.3071,16.3071,16.3071,0.0
2008-10-24 09:30:00,18.56,19.2,18.56,19.16,28600.0,14.924,15.4387,14.924,15.4065,28600.0
2008-10-24 09:35:00,19.12,19.38,18.99,19.11,35000.0,15.3743,15.5834,15.2698,15.3663,35000.0
2008-10-24 09:40:00,19.14,19.18,19.0,19.01,54300.0,15.3904,15.4226,15.2778,15.2859,54300.0
2008-10-24 09:45:00,19.01,19.28,18.99,19.28,57700.0,15.2859,15.503,15.2698,15.503,57700.0
2008-10-24 09:50:00,19.29,19.38,19.16,19.34,141100.0,15.511,15.5834,15.4065,15.5512,141100.0
2008-10-24 09:55:00,19.33,19.45,19.26,19.36,113600.0,15.5432,15.6397,15.4869,15.5673,113600.0
2008-10-24 10:00:00,19.35,19.52,19.32,19.36,289000.0,15.5593,15.696,15.5351,15.5673,289000.0
2008-10-24 10:05:00,19.4,19.43,19.22,19.29,80200.0,15.5995,15.6236,15.4547,15.511,80200.0
2008-10-24 10:10:00,19.28,19.28,19.12,19.23,64200.0,15.503,15.503,15.3743,15.4628,64200.0
2008-10-24 10:15:00,19.22,19.32,19.14,19.3,114300.0,15.4547,15.5351,15.3904,15.5191,114300.0
2008-10-24 10:20:00,19.32,19.4,19.15,19.19,58600.0,15.5351,15.5995,15.3984,15.4306,58600.0
2008-10-24 10:25:00,19.17,19.17,19.05,19.17,71100.0,15.4145,15.4145,15.318,15.4145,71100.0
2008-10-24 10:30:00,19.16,19.24,19.08,19.2,83200.0,15.4065,15.4708,15.3422,15.4387,83200.0
2008-10-24 10:35:00,19.21,19.31,19.18,19.24,117200.0,15.4467,15.5271,15.4226,15.4708,117200.0
2008-10-24 10:40:00,19.24,19.35,19.18,19.35,81500.0,15.4708,15.5593,15.4226,15.5593,81500.0
2008-10-24 10:45:00,19.36,19.37,19.27,19.32,66500.0,15.5673,15.5753,15.4949,15.5351,66500.0
2008-10-24 10:50:00,19.33,19.45,19.33,19.42,92300.0,15.5432,15.6397,15.5432,15.6156,92300.0
2008-10-24 10:55:00,19.41,19.48,19.36,19.44,83700.0,15.6075,15.6638,15.5673,15.6316,83700.0
2008-10-24 11:00:00,19.44,19.54,19.44,19.45,87300.0,15.6316,15.712,15.6316,15.6397,87300.0
2008-10-24 11:05:00,19.47,19.52,19.39,19.39,44300.0,15.6558,15.696,15.5914,15.5914,44300.0
2008-10-24 11:10:00,19.4,19.41,19.33,19.35,34600.0,15.5995,15.6075,15.5432,15.5593,34600.0
2008-10-24 11:15:00,19.36,19.43,19.34,19.43,24800.0,15.5673,15.6236,15.5512,15.6236,24800.0
2008-10-24 11:20:00,19.42,19.68,19.42,19.62,85800.0,15.6156,15.8246,15.6156,15.7764,85800.0
2008-10-24 11:25:00,19.65,19.71,19.58,19.69,72600.0,15.8005,15.8487,15.7442,15.8327,72600.0
2008-10-24 11:30:00,19.7,19.77,19.59,19.61,66700.0,15.8407,15.897,15.7523,15.7683,66700.0
2008-10-24 11:35:00,19.62,19.89,19.62,19.88,61400.0,15.7764,15.9935,15.7764,15.9854,61400.0
2008-10-24 11:40:00,19.86,19.86,19.75,19.81,40700.0,15.9694,15.9694,15.8809,15.9292,40700.0
2008-10-24 11:45:00,19.8,19.81,19.69,19.75,38500.0,15.9211,15.9292,15.8327,15.8809,38500.0
2008-10-24 11:50:00,19.74,19.74,19.6,19.64,43800.0,15.8729,15.8729,15.7603,15.7925,43800.0
2008-10-24 11:55:00,19.64,19.72,19.64,19.68,34300.0,15.7925,15.8568,15.7925,15.8246,34300.0
2008-10-24 12:00:00,19.68,19.68,19.54,19.61,95700.0,15.8246,15.8246,15.712,15.7683,95700.0
2008-10-24 12:05:00,19.63,19.68,19.59,19.65,103500.0,15.7844,15.8246,15.7523,15.8005,103500.0
2008-10-24 12:10:00,19.65,19.72,19.59,19.68,41100.0,15.8005,15.8568,15.7523,15.8246,41100.0
2008-10-24 12:15:00,19.67,19.67,19.58,19.6,58800.0,15.8166,15.8166,15.7442,15.7603,58800.0
2008-10-24 12:20:00,19.6,19.64,19.48,19.48,55000.0,15.7603,15.7925,15.6638,15.6638,55000.0
2008-10-24 12:25:00,19.47,19.52,19.41,19.41,153700.0,15.6558,15.696,15.6075,15.6075,153700.0
2008-10-24 12:30:00,19.41,19.46,19.39,19.41,37300.0,15.6075,15.6477,15.5914,15.6075,37300.0
2008-10-24 12:35:00,19.41,19.46,19.41,19.43,37300.0,15.6075,15.6477,15.6075,15.6236,37300.0
2008-10-24 12:40:00,19.41,19.43,19.34,19.34,52200.0,15.6075,15.6236,15.5512,15.5512,52200.0
2008-10-24 12:45:00,19.33,19.38,19.31,19.34,60700.0,15.5432,15.5834,15.5271,15.5512,60700.0
2008-10-24 12:50:00,19.33,19.44,19.33,19.41,108700.0,15.5432,15.6316,15.5432,15.6075,108700.0
2008-10-24 12:55:00,19.41,19.5,19.4,19.42,40100.0,15.6075,15.6799,15.5995,15.6156,40100.0
2008-10-24 13:00:00,19.42,19.5,19.42,19.46,52000.0,15.6156,15.6799,15.6156,15.6477,52000.0
2008-10-24 13:05:00,19.46,19.51,19.46,19.47,55000.0,15.6477,15.6879,15.6477,15.6558,55000.0
2008-10-24 13:10:00,19.48,19.51,19.44,19.49,62200.0,15.6638,15.6879,15.6316,15.6718,62200.0
2008-10-24 13:15:00,19.48,19.66,19.46,19.62,59800.0,15.6638,15.8085,15.6477,15.7764,59800.0
2008-10-24 13:20:00,19.62,19.67,19.58,19.61,64600.0,15.7764,15.8166,15.7442,15.7683,64600.0
2008-10-24 13:25:00,19.59,19.61,19.51,19.52,62100.0,15.7523,15.7683,15.6879,15.696,62100.0
2008-10-24 13:30:00,19.52,19.52,19.41,19.41,107300.0,15.696,15.696,15.6075,15.6075,107300.0
2008-10-24 13:35:00,19.43,19.46,19.39,19.39,29800.0,15.6236,15.6477,15.5914,15.5914,29800.0
2008-10-24 13:40:00,19.38,19.41,19.37,19.4,46400.0,15.5834,15.6075,15.5753,15.5995,46400.0
2008-10-24 13:45:00,19.39,19.4,19.25,19.25,45900.0,15.5914,15.5995,15.4789,15.4789,45900.0
2008-10-24 13:50:00,19.25,19.36,19.25,19.28,114600.0,15.4789,15.5673,15.4789,15.503,114600.0
2008-10-24 13:55:00,19.28,19.36,19.2,19.2,85500.0,15.503,15.5673,15.4387,15.4387,85500.0
2008-10-24 14:00:00,19.2,19.25,19.17,19.17,90100.0,15.4387,15.4789,15.4145,15.4145,90100.0
2008-10-24 14:05:00,19.18,19.25,19.14,19.23,101900.0,15.4226,15.4789,15.3904,15.4628,101900.0
2008-10-24 14:10:00,19.24,19.37,19.23,19.29,147500.0,15.4708,15.5753,15.4628,15.511,147500.0
2008-10-24 14:15:00,19.29,19.43,19.27,19.42,77100.0,15.511,15.6236,15.4949,15.6156,77100.0
2008-10-24 14:20:00,19.42,19.42,19.3,19.31,106700.0,15.6156,15.6156,15.5191,15.5271,106700.0
2008-10-24 14:25:00,19.32,19.34,19.24,19.33,71700.0,15.5351,15.5512,15.4708,15.5432,71700.0
2008-10-24 14:30:00,19.33,19.56,19.33,19.52,91000.0,15.5432,15.7281,15.5432,15.696,91000.0
2008-10-24 14:35:00,19.51,19.52,19.44,19.49,110600.0,15.6879,15.696,15.6316,15.6718,110600.0
2008-10-24 14:40:00,19.48,19.58,19.43,19.47,129400.0,15.6638,15.7442,15.6236,15.6558,129400.0
2008-10-24 14:45:00,19.47,19.47,19.32,19.37,99500.0,15.6558,15.6558,15.5351,15.5753,99500.0
2008-10-24 14:50:00,19.36,19.46,19.35,19.43,80500.0,15.5673,15.6477,15.5593,15.6236,80500.0
2008-10-24 14:55:00,19.43,19.66,19.43,19.64,133800.0,15.6236,15.8085,15.6236,15.7925,133800.0
2008-10-24 15:00:00,19.63,19.84,19.61,19.65,326800.0,15.7844,15.9533,15.7683,15.8005,326800.0
2008-10-24 15:05:00,19.66,19.7,19.59,19.65,181400.0,15.8085,15.8407,15.7523,15.8005,181400.0
2008-10-24 15:10:00,19.65,19.77,19.54,19.56,142800.0,15.8005,15.897,15.712,15.7281,142800.0
2008-10-24 15:15:00,19.56,19.66,19.49,19.49,164600.0,15.7281,15.8085,15.6718,15.6718,164600.0
2008-10-24 15:20:00,19.48,19.73,19.45,19.72,198100.0,15.6638,15.8648,15.6397,15.8568,198100.0
2008-10-24 15:25:00,19.73,19.73,19.58,19.66,243100.0,15.8648,15.8648,15.7442,15.8085,243100.0
2008-10-24 15:30:00,19.66,19.66,19.47,19.58,212300.0,15.8085,15.8085,15.6558,15.7442,212300.0
2008-10-24 15:35:00,19.58,19.58,19.39,19.44,181500.0,15.7442,15.7442,15.5914,15.6316,181500.0
2008-10-24 15:40:00,19.44,19.61,19.44,19.56,217500.0,15.6316,15.7683,15.6316,15.7281,217500.0
2008-10-24 15:45:00,19.56,19.7,19.53,19.66,249200.0,15.7281,15.8407,15.704,15.8085,249200.0
2008-10-24 15:50:00,19.67,19.74,19.62,19.69,181900.0,15.8166,15.8729,15.7764,15.8327,181900.0
2008-10-24 15:55:00,19.69,19.69,19.4,19.41,250500.0,15.8327,15.8327,15.5995,15.6075,250500.0
2008-10-24 16:00:00,19.68,19.68,19.38,19.42,4600.0,15.8246,15.8246,15.5834,15.6156,4600.0
2008-10-24 16:05:00,19.42,19.42,19.42,19.42,0.0,15.6156,15.6156,15.6156,15.6156,0.0
2008-10-24 16:10:00,19.42,19.42,19.42,19.42,0.0,15.6156,15.6156,15.6156,15.6156,0.0
2008-10-27 09:30:00,18.86,19.11,18.86,19.02,14700.0,15.1653,15.3663,15.1653,15.2939,14700.0
2008-10-27 09:35:00,19.0,19.2,18.87,19.17,36300.0,15.2778,15.4387,15.1733,15.4145,36300.0
2008-10-27 09:40:00,19.2,19.4,19.16,19.39,37400.0,15.4387,15.5995,15.4065,15.5914,37400.0
2008-10-27 09:45:00,19.41,19.43,19.21,19.22,80200.0,15.6075,15.6236,15.4467,15.4547,80200.0
2008-10-27 09:50:00,19.22,19.48,19.22,19.47,79300.0,15.4547,15.6638,15.4547,15.6558,79300.0
2008-10-27 09:55:00,19.47,19.54,19.45,19.52,100800.0,15.6558,15.712,15.6397,15.696,100800.0
2008-10-27 10:00:00,19.53,19.75,19.5,19.7,276900.0,15.704,15.8809,15.6799,15.8407,276900.0
2008-10-27 10:05:00,19.69,19.74,19.57,19.58,118800.0,15.8327,15.8729,15.7362,15.7442,118800.0
2008-10-27 10:10:00,19.59,19.61,19.51,19.51,82700.0,15.7523,15.7683,15.6879,15.6879,82700.0
2008-10-27 10:15:00,19.5,19.54,19.39,19.41,85700.0,15.6799,15.712,15.5914,15.6075,85700.0
2008-10-27 10:20:00,19.39,19.42,19.35,19.36,97800.0,15.5914,15.6156,15.5593,15.5673,97800.0
2008-10-27 10:25:00,19.37,19.48,19.36,19.37,79700.0,15.5753,15.6638,15.5673,15.5753,79700.0
2008-10-27 10:30:00,19.37,19.4,19.29,19.29,70600.0,15.5753,15.5995,15.511,15.511,70600.0
2008-10-27 10:35:00,19.28,19.32,19.23,19.27,78800.0,15.503,15.5351,15.4628,15.4949,78800.0
2008-10-27 10:40:00,19.28,19.3,19.18,19.27,111200.0,15.503,15.5191,15.4226,15.4949,111200.0
2008-10-27 10:45:00,19.26,19.36,19.24,19.35,54600.0,15.4869,15.5673,15.4708,15.5593,54600.0
2008-10-27 10:50:00,19.35,19.42,19.32,19.33,122900.0,15.5593,15.6156,15.5351,15.5432,122900.0
2008-10-27 10:55:00,19.33,19.49,19.33,19.48,151800.0,15.5432,15.6718,15.5432,15.6638,151800.0
2008-10-27 11:00:00,19.47,19.49,19.4,19.4,91400.0,15.6558,15.6718,15.5995,15.5995,91400.0
2008-10-27 11:05:00,19.41,19.52,19.36,19.52,131700.0,15.6075,15.696,15.5673,15.696,131700.0
2008-10-27 11:10:00,19.52,19.63,19.47,19.63,113300.0,15.696,15.7844,15.6558,15.7844,113300.0
2008-10-27 11:15:00,19.64,19.64,19.48,19.48,129800.0,15.7925,15.7925,15.6638,15.6638,129800.0
2008-10-27 11:20:00,19.47,19.5,19.43,19.45,49700.0,15.6558,15.6799,15.6236,15.6397,49700.0
2008-10-27 11:25:00,19.45,19.45,19.37,19.45,35900.0,15.6397,15.6397,15.5753,15.6397,35900.0
2008-10-27 11:30:00,19.45,19.46,19.36,19.39,39100.0,15.6397,15.6477,15.5673,15.5914,39100.0
2008-10-27 11:35:00,19.37,19.47,19.36,19.43,71800.0,15.5753,15.6558,15.5673,15.6236,71800.0
2008-10-27 11:40:00,19.44,19.5,19.38,19.47,54300.0,15.6316,15.6799,15.5834,15.6558,54300.0
2008-10-27 11:45:00,19.48,19.54,19.43,19.43,41200.0,15.6638,15.712,15.6236,15.6236,41200.0
2008-10-27 11:50:00,19.42,19.51,19.39,19.44,49700.0,15.6156,15.6879,15.5914,15.6316,49700.0
2008-10-27 11:55:00,19.44,19.49,19.39,19.45,54300.0,15.6316,15.6718,15.5914,15.6397,54300.0
2008-10-27 12:00:00,19.45,19.56,19.45,19.52,118400.0,15.6397,15.7281,15.6397,15.696,118400.0
2008-10-27 12:05:00,19.53,19.63,19.48,19.61,57200.0,15.704,15.7844,15.6638,15.7683,57200.0
2008-10-27 12:10:00,19.61,19.65,19.58,19.62,69900.0,15.7683,15.8005,15.7442,15.7764,69900.0
2008-10-27 12:15:00,19.61,19.61,19.48,19.5,50900.0,15.7683,15.7683,15.6638,15.6799,50900.0
2008-10-27 12:20:00,19.49,19.52,19.44,19.46,37000.0,15.6718,15.696,15.6316,15.6477,37000.0
2008-10-27 12:25:00,19.46,19.54,19.4,19.4,72900.0,15.6477,15.712,15.5995,15.5995,72900.0
2008-10-27 12:30:00,19.41,19.51,19.38,19.51,40600.0,15.6075,15.6879,15.5834,15.6879,40600.0
2008-10-27 12:35:00,19.5,19.56,19.47,19.54,66900.0,15.6799,15.7281,15.6558,15.712,66900.0
2008-10-27 12:40:00,19.55,19.64,19.5,19.56,86800.0,15.7201,15.7925,15.6799,15.7281,86800.0
2008-10-27 12:45:00,19.54,19.6,19.5,19.57,42400.0,15.712,15.7603,15.6799,15.7362,42400.0
2008-10-27 12:50:00,19.57,19.69,19.55,19.69,122100.0,15.7362,15.8327,15.7201,15.8327,122100.0
2008-10-27 12:55:00,19.68,19.75,19.62,19.74,58000.0,15.8246,15.8809,15.7764,15.8729,58000.0
2008-10-27 13:00:00,19.74,19.74,19.65,19.67,80500.0,15.8729,15.8729,15.8005,15.8166,80500.0
2008-10-27 13:05:00,19.69,19.7,19.63,19.64,42800.0,15.8327,15.8407,15.7844,15.7925,42800.0
2008-10-27 13:10:00,19.64,19.65,19.58,19.63,49800.0,15.7925,15.8005,15.7442,15.7844,49800.0
2008-10-27 13:15:00,19.61,19.68,19.59,19.65,36000.0,15.7683,15.8246,15.7523,15.8005,36000.0
2008-10-27 13:20:00,19.65,19.74,19.63,19.72,52100.0,15.8005,15.8729,15.7844,15.8568,52100.0
2008-10-27 13:25:00,19.72,19.75,19.7,19.75,52800.0,15.8568,15.8809,15.8407,15.8809,52800.0
2008-10-27 13:30:00,19.75,19.78,19.72,19.77,35700.0,15.8809,15.905,15.8568,15.897,35700.0
2008-10-27 13:35:00,19.75,19.75,19.68,19.69,42500.0,15.8809,15.8809,15.8246,15.8327,42500.0
2008-10-27 13:40:00,19.71,19.84,19.71,19.81,47300.0,15.8487,15.9533,15.8487,15.9292,47300.0
2008-10-27 13:45:00,19.82,19.84,19.74,19.79,191300.0,15.9372,15.9533,15.8729,15.9131,191300.0
2008-10-27 13:50:00,19.78,19.78,19.71,19.71,17600.0,15.905,15.905,15.8487,15.8487,17600.0
2008-10-27 13:55:00,19.71,19.72,19.65,19.66,30500.0,15.8487,15.8568,15.8005,15.8085,30500.0
2008-10-27 14:00:00,19.65,19.69,19.6,19.61,30100.0,15.8005,15.8327,15.7603,15.7683,30100.0
2008-10-27 14:05:00,19.62,19.64,19.58,19.64,35900.0,15.7764,15.7925,15.7442,15.7925,35900.0
2008-10-27 14:10:00,19.64,19.64,19.53,19.55,34300.0,15.7925,15.7925,15.704,15.7201,34300.0
2008-10-27 14:15:00,19.56,19.57,19.5,19.51,46900.0,15.7281,15.7362,15.6799,15.6879,46900.0
2008-10-27 14:20:00,19.52,19.55,19.43,19.47,41000.0,15.696,15.7201,15.6236,15.6558,41000.0
2008-10-27 14:25:00,19.49,19.5,19.39,19.39,38500.0,15.6718,15.6799,15.5914,15.5914,38500.0
2008-10-27 14:30:00,19.39,19.44,19.35,19.35,43100.0,15.5914,15.6316,15.5593,15.5593,43100.0
2008-10-27 14:35:00,19.35,19.42,19.35,19.37,31100.0,15.5593,15.6156,15.5593,15.5753,31100.0
2008-10-27 14:40:00,19.36,19.48,19.35,19.43,46500.0,15.5673,15.6638,15.5593,15.6236,46500.0
2008-10-27 14:45:00,19.43,19.48,19.39,19.4,48300.0,15.6236,15.6638,15.5914,15.5995,48300.0
2008-10-27 14:50:00,19.39,19.41,19.28,19.35,63600.0,15.5914,15.6075,15.503,15.5593,63600.0
2008-10-27 14:55:00,19.35,19.36,19.25,19.28,53300.0,15.5593,15.5673,15.4789,15.503,53300.0
2008-10-27 15:00:00,19.25,19.32,19.25,19.28,40400.0,15.4789,15.5351,15.4789,15.503,40400.0
2008-10-27 15:05:00,19.28,19.38,19.28,19.35,71800.0,15.503,15.5834,15.503,15.5593,71800.0
2008-10-27 15:10:00,19.36,19.45,19.36,19.43,58600.0,15.5673,15.6397,15.5673,15.6236,58600.0
2008-10-27 15:15:00,19.44,19.48,19.36,19.37,74500.0,15.6316,15.6638,15.5673,15.5753,74500.0
2008-10-27 15:20:00,19.37,19.43,19.32,19.35,137000.0,15.5753,15.6236,15.5351,15.5593,137000.0
2008-10-27 15:25:00,19.35,19.39,19.3,19.39,102000.0,15.5593,15.5914,15.5191,15.5914,102000.0
2008-10-27 15:30:00,19.4,19.48,19.38,19.41,118400.0,15.5995,15.6638,15.5834,15.6075,118400.0
2008-10-27 15:35:00,19.41,19.45,19.29,19.39,118900.0,15.6075,15.6397,15.511,15.5914,118900.0
2008-10-27 15:40:00,19.39,19.39,19.29,19.29,101600.0,15.5914,15.5914,15.511,15.511,101600.0
2008-10-27 15:45:00,19.29,19.3,19.21,19.29,92200.0,15.511,15.5191,15.4467,15.511,92200.0
2008-10-27 15:50:00,19.3,19.31,19.12,19.13,407900.0,15.5191,15.5271,15.3743,15.3824,407900.0
2008-10-27 15:55:00,19.12,19.13,18.92,18.95,173400.0,15.3743,15.3824,15.2135,15.2376,173400.0
2008-10-27 16:00:00,19.12,19.5,18.52,19.13,305600.0,15.3743,15.6799,14.8919,15.3824,305600.0
2008-10-27 16:05:00,19.13,19.13,19.13,19.13,0.0,15.3824,15.3824,15.3824,15.3824,0.0
2008-10-27 16:10:00,19.13,19.13,19.13,19.13,0.0,15.3824,15.3824,15.3824,15.3824,0.0
2008-10-28 09:30:00,19.05,20.46,19.05,19.52,51700.0,15.318,16.4518,15.318,15.696,51700.0
2008-10-28 09:35:00,19.48,19.48,19.39,19.44,47800.0,15.6638,15.6638,15.5914,15.6316,47800.0
2008-10-28 09:40:00,19.42,19.47,19.41,19.45,85800.0,15.6156,15.6558,15.6075,15.6397,85800.0
2008-10-28 09:45:00,19.46,19.66,19.46,19.62,169000.0,15.6477,15.8085,15.6477,15.7764,169000.0
2008-10-28 09:50:00,19.62,19.66,19.55,19.64,62000.0,15.7764,15.8085,15.7201,15.7925,62000.0
2008-10-28 09:55:00,19.65,19.72,19.61,19.64,91700.0,15.8005,15.8568,15.7683,15.7925,91700.0
2008-10-28 10:00:00,19.63,19.64,19.37,19.41,477800.0,15.7844,15.7925,15.5753,15.6075,477800.0
2008-10-28 10:05:00,19.41,19.47,19.33,19.38,207200.0,15.6075,15.6558,15.5432,15.5834,207200.0
2008-10-28 10:10:00,19.38,19.44,19.34,19.4,85700.0,15.5834,15.6316,15.5512,15.5995,85700.0
2008-10-28 10:15:00,19.4,19.4,19.25,19.28,44200.0,15.5995,15.5995,15.4789,15.503,44200.0
2008-10-28 10:20:00,19.27,19.32,19.21,19.25,48400.0,15.4949,15.5351,15.4467,15.4789,48400.0
2008-10-28 10:25:00,19.27,19.33,19.22,19.23,82500.0,15.4949,15.5432,15.4547,15.4628,82500.0
2008-10-28 10:30:00,19.22,19.25,19.17,19.2,44300.0,15.4547,15.4789,15.4145,15.4387,44300.0
2008-10-28 10:35:00,19.19,19.26,19.12,19.12,130100.0,15.4306,15.4869,15.3743,15.3743,130100.0
2008-10-28 10:40:00,19.12,19.13,19.01,19.07,46300.0,15.3743,15.3824,15.2859,15.3341,46300.0
2008-10-28 10:45:00,19.08,19.15,19.05,19.12,46600.0,15.3422,15.3984,15.318,15.3743,46600.0
2008-10-28 10:50:00,19.12,19.15,18.97,18.97,56500.0,15.3743,15.3984,15.2537,15.2537,56500.0
2008-10-28 10:55:00,18.95,18.95,18.84,18.88,59600.0,15.2376,15.2376,15.1492,15.1813,59600.0
2008-10-28 11:00:00,18.88,19.01,18.88,18.99,84000.0,15.1813,15.2859,15.1813,15.2698,84000.0
2008-10-28 11:05:00,19.0,19.04,18.91,18.91,65800.0,15.2778,15.31,15.2055,15.2055,65800.0
2008-10-28 11:10:00,18.92,19.07,18.91,19.05,71500.0,15.2135,15.3341,15.2055,15.318,71500.0
2008-10-28 11:15:00,19.06,19.11,19.04,19.09,37100.0,15.3261,15.3663,15.31,15.3502,37100.0
2008-10-28 11:20:00,19.09,19.11,18.99,18.99,43600.0,15.3502,15.3663,15.2698,15.2698,43600.0
2008-10-28 11:25:00,19.0,19.07,19.0,19.07,26800.0,15.2778,15.3341,15.2778,15.3341,26800.0
2008-10-28 11:30:00,19.07,19.23,19.07,19.22,132600.0,15.3341,15.4628,15.3341,15.4547,132600.0
2008-10-28 11:35:00,19.21,19.26,19.19,19.23,50400.0,15.4467,15.4869,15.4306,15.4628,50400.0
2008-10-28 11:40:00,19.22,19.32,19.15,19.28,65700.0,15.4547,15.5351,15.3984,15.503,65700.0
2008-10-28 11:45:00,19.27,19.28,19.21,19.22,31200.0,15.4949,15.503,15.4467,15.4547,31200.0
2008-10-28 11:50:00,19.19,19.23,19.15,19.18,28700.0,15.4306,15.4628,15.3984,15.4226,28700.0
2008-10-28 11:55:00,19.18,19.23,19.18,19.21,111400.0,15.4226,15.4628,15.4226,15.4467,111400.0
2008-10-28 12:00:00,19.2,19.2,19.14,19.16,86500.0,15.4387,15.4387,15.3904,15.4065,86500.0
2008-10-28 12:05:00,19.14,19.24,19.14,19.24,35700.0,15.3904,15.4708,15.3904,15.4708,35700.0
2008-10-28 12:10:00,19.24,19.28,19.22,19.27,27300.0,15.4708,15.503,15.4547,15.4949,27300.0
2008-10-28 12:15:00,19.26,19.29,19.26,19.27,52300.0,15.4869,15.511,15.4869,15.4949,52300.0
2008-10-28 12:20:00,19.25,19.25,19.21,19.23,27500.0,15.4789,15.4789,15.4467,15.4628,27500.0
2008-10-28 12:25:00,19.23,19.23,19.19,19.19,21000.0,15.4628,15.4628,15.4306,15.4306,21000.0
2008-10-28 12:30:00,19.2,19.3,19.19,19.26,49500.0,15.4387,15.5191,15.4306,15.4869,49500.0
2008-10-28 12:35:00,19.26,19.32,19.24,19.25,92600.0,15.4869,15.5351,15.4708,15.4789,92600.0
2008-10-28 12:40:00,19.25,19.33,19.24,19.31,99200.0,15.4789,15.5432,15.4708,15.5271,99200.0
2008-10-28 12:45:00,19.31,19.36,19.3,19.35,92100.0,15.5271,15.5673,15.5191,15.5593,92100.0
2008-10-28 12:50:00,19.36,19.4,19.33,19.33,58800.0,15.5673,15.5995,15.5432,15.5432,58800.0
2008-10-28 12:55:00,19.32,19.37,19.31,19.35,58700.0,15.5351,15.5753,15.5271,15.5593,58700.0
2008-10-28 13:00:00,19.34,19.35,19.32,19.35,32800.0,15.5512,15.5593,15.5351,15.5593,32800.0
2008-10-28 13:05:00,19.34,19.52,19.34,19.5,82600.0,15.5512,15.696,15.5512,15.6799,82600.0
2008-10-28 13:10:00,19.51,19.59,19.51,19.56,28600.0,15.6879,15.7523,15.6879,15.7281,28600.0
2008-10-28 13:15:00,19.55,19.57,19.52,19.53,16000.0,15.7201,15.7362,15.696,15.704,16000.0
2008-10-28 13:20:00,19.54,19.57,19.53,19.54,8400.0,15.712,15.7362,15.704,15.712,8400.0
2008-10-28 13:25:00,19.54,19.54,19.47,19.48,12300.0,15.712,15.712,15.6558,15.6638,12300.0
2008-10-28 13:30:00,19.48,19.51,19.46,19.5,18300.0,15.6638,15.6879,15.6477,15.6799,18300.0
2008-10-28 13:35:00,19.49,19.49,19.43,19.44,38600.0,15.6718,15.6718,15.6236,15.6316,38600.0
2008-10-28 13:40:00,19.45,19.48,19.44,19.45,26300.0,15.6397,15.6638,15.6316,15.6397,26300.0
2008-10-28 13:45:00,19.45,19.49,19.44,19.45,56300.0,15.6397,15.6718,15.6316,15.6397,56300.0
2008-10-28 13:50:00,19.44,19.44,19.37,19.4,48100.0,15.6316,15.6316,15.5753,15.5995,48100.0
2008-10-28 13:55:00,19.4,19.41,19.3,19.37,42500.0,15.5995,15.6075,15.5191,15.5753,42500.0
2008-10-28 14:00:00,19.35,19.39,19.35,19.38,16900.0,15.5593,15.5914,15.5593,15.5834,16900.0
2008-10-28 14:05:00,19.38,19.42,19.38,19.4,25100.0,15.5834,15.6156,15.5834,15.5995,25100.0
2008-10-28 14:10:00,19.4,19.57,19.4,19.54,88400.0,15.5995,15.7362,15.5995,15.712,88400.0
2008-10-28 14:15:00,19.58,19.59,19.53,19.56,50500.0,15.7442,15.7523,15.704,15.7281,50500.0
2008-10-28 14:20:00,19.56,19.65,19.56,19.65,24800.0,15.7281,15.8005,15.7281,15.8005,24800.0
2008-10-28 14:25:00,19.64,19.74,19.63,19.73,37500.0,15.7925,15.8729,15.7844,15.8648,37500.0
2008-10-28 14:30:00,19.73,19.85,19.73,19.83,66100.0,15.8648,15.9613,15.8648,15.9452,66100.0
2008-10-28 14:35:00,19.84,19.84,19.79,19.8,23100.0,15.9533,15.9533,15.9131,15.9211,23100.0
2008-10-28 14:40:00,19.81,20.01,19.78,20.01,107000.0,15.9292,16.09,15.905,16.09,107000.0
2008-10-28 14:45:00,20.01,20.07,19.95,20.01,81200.0,16.09,16.1382,16.0417,16.09,81200.0
2008-10-28 14:50:00,20.0,20.23,19.98,20.22,195000.0,16.0819,16.2669,16.0658,16.2588,195000.0
2008-10-28 14:55:00,20.24,20.33,20.19,20.22,111600.0,16.2749,16.3473,16.2347,16.2588,111600.0
2008-10-28 15:00:00,20.22,20.27,20.17,20.2,72000.0,16.2588,16.299,16.2186,16.2428,72000.0
2008-10-28 15:05:00,20.21,20.22,20.07,20.07,73600.0,16.2508,16.2588,16.1382,16.1382,73600.0
2008-10-28 15:10:00,20.09,20.24,20.09,20.21,120500.0,16.1543,16.2749,16.1543,16.2508,120500.0
2008-10-28 15:15:00,20.24,20.38,20.17,20.36,202500.0,16.2749,16.3875,16.2186,16.3714,202500.0
2008-10-28 15:20:00,20.37,20.62,20.37,20.56,215900.0,16.3794,16.5805,16.3794,16.5322,215900.0
2008-10-28 15:25:00,20.56,20.63,20.48,20.61,182300.0,16.5322,16.5885,16.4679,16.5724,182300.0
2008-10-28 15:30:00,20.58,20.58,20.38,20.52,192300.0,16.5483,16.5483,16.3875,16.5001,192300.0
2008-10-28 15:35:00,20.53,20.74,20.5,20.63,348100.0,16.5081,16.677,16.484,16.5885,348100.0
2008-10-28 15:40:00,20.64,20.78,20.64,20.76,293300.0,16.5966,16.7091,16.5966,16.693,293300.0
2008-10-28 15:45:00,20.76,20.86,20.68,20.85,201200.0,16.693,16.7735,16.6287,16.7654,201200.0
2008-10-28 15:50:00,20.86,20.95,20.85,20.93,230500.0,16.7735,16.8458,16.7654,16.8297,230500.0
2008-10-28 15:55:00,20.94,21.37,20.5,21.37,529000.0,16.8378,17.1835,16.484,17.1835,529000.0
2008-10-28 16:00:00,20.58,21.36,20.58,21.36,39000.0,16.5483,17.1755,16.5483,17.1755,39000.0
2008-10-28 16:05:00,20.8,21.13,20.8,21.13,19800.0,16.7252,16.9906,16.7252,16.9906,19800.0
2008-10-28 16:10:00,21.24,21.25,21.24,21.25,5300.0,17.079,17.0871,17.079,17.0871,5300.0
2008-10-29 09:30:00,21.49,21.49,20.93,21.13,75500.0,17.28,17.28,16.8297,16.9906,75500.0
2008-10-29 09:35:00,21.12,21.12,20.88,20.94,146700.0,16.9825,16.9825,16.7895,16.8378,146700.0
2008-10-29 09:40:00,20.95,21.08,20.95,21.06,138100.0,16.8458,16.9504,16.8458,16.9343,138100.0
2008-10-29 09:45:00,21.06,21.06,20.93,21.01,60600.0,16.9343,16.9343,16.8297,16.8941,60600.0
2008-10-29 09:50:00,21.01,21.01,20.87,20.89,49800.0,16.8941,16.8941,16.7815,16.7976,49800.0
2008-10-29 09:55:00,20.89,20.99,20.88,20.89,73400.0,16.7976,16.878,16.7895,16.7976,73400.0
2008-10-29 10:00:00,20.87,20.91,20.81,20.91,112700.0,16.7815,16.8137,16.7332,16.8137,112700.0
2008-10-29 10:05:00,20.91,21.08,20.91,21.08,159500.0,16.8137,16.9504,16.8137,16.9504,159500.0
2008-10-29 10:10:00,21.08,21.19,21.04,21.19,158800.0,16.9504,17.0388,16.9182,17.0388,158800.0
2008-10-29 10:15:00,21.18,21.3,21.18,21.23,152500.0,17.0308,17.1273,17.0308,17.071,152500.0
2008-10-29 10:20:00,21.23,21.27,21.16,21.24,127200.0,17.071,17.1031,17.0147,17.079,127200.0
2008-10-29 10:25:00,21.24,21.31,21.23,21.24,107800.0,17.079,17.1353,17.071,17.079,107800.0
2008-10-29 10:30:00,21.23,21.26,21.2,21.22,108800.0,17.071,17.0951,17.0468,17.0629,108800.0
2008-10-29 10:35:00,21.22,21.23,21.11,21.13,172800.0,17.0629,17.071,16.9745,16.9906,172800.0
2008-10-29 10:40:00,21.13,21.15,21.08,21.13,93400.0,16.9906,17.0066,16.9504,16.9906,93400.0
2008-10-29 10:45:00,21.13,21.16,21.07,21.08,71000.0,16.9906,17.0147,16.9423,16.9504,71000.0
2008-10-29 10:50:00,21.08,21.16,21.02,21.05,135300.0,16.9504,17.0147,16.9021,16.9262,135300.0
2008-10-29 10:55:00,21.04,21.13,21.03,21.1,89800.0,16.9182,16.9906,16.9102,16.9664,89800.0
2008-10-29 11:00:00,21.09,21.18,21.07,21.17,147200.0,16.9584,17.0308,16.9423,17.0227,147200.0
2008-10-29 11:05:00,21.17,21.22,21.16,21.19,96500.0,17.0227,17.0629,17.0147,17.0388,96500.0
2008-10-29 11:10:00,21.19,21.2,21.11,21.19,137700.0,17.0388,17.0468,16.9745,17.0388,137700.0
2008-10-29 11:15:00,21.19,21.26,21.12,21.26,76300.0,17.0388,17.0951,16.9825,17.0951,76300.0
2008-10-29 11:20:00,21.26,21.32,21.24,21.31,74700.0,17.0951,17.1433,17.079,17.1353,74700.0
2008-10-29 11:25:00,21.31,21.33,21.26,21.31,119900.0,17.1353,17.1514,17.0951,17.1353,119900.0
2008-10-29 11:30:00,21.3,21.37,21.28,21.32,73000.0,17.1273,17.1835,17.1112,17.1433,73000.0
2008-10-29 11:35:00,21.33,21.39,21.32,21.39,71800.0,17.1514,17.1996,17.1433,17.1996,71800.0
2008-10-29 11:40:00,21.39,21.39,21.33,21.35,82500.0,17.1996,17.1996,17.1514,17.1675,82500.0
2008-10-29 11:45:00,21.34,21.42,21.33,21.41,53700.0,17.1594,17.2237,17.1514,17.2157,53700.0
2008-10-29 11:50:00,21.41,21.47,21.39,21.47,62400.0,17.2157,17.264,17.1996,17.264,62400.0
2008-10-29 11:55:00,21.47,21.49,21.43,21.49,75100.0,17.264,17.28,17.2318,17.28,75100.0
2008-10-29 12:00:00,21.5,21.51,21.47,21.47,94000.0,17.2881,17.2961,17.264,17.264,94000.0
2008-10-29 12:05:00,21.47,21.49,21.44,21.49,80500.0,17.264,17.28,17.2398,17.28,80500.0
2008-10-29 12:10:00,21.48,21.5,21.45,21.47,195300.0,17.272,17.2881,17.2479,17.264,195300.0
2008-10-29 12:15:00,21.48,21.49,21.44,21.48,73600.0,17.272,17.28,17.2398,17.272,73600.0
2008-10-29 12:20:00,21.48,21.57,21.44,21.56,91200.0,17.272,17.3444,17.2398,17.3363,91200.0
2008-10-29 12:25:00,21.54,21.61,21.54,21.6,49600.0,17.3202,17.3765,17.3202,17.3685,49600.0
2008-10-29 12:30:00,21.61,21.75,21.61,21.73,202400.0,17.3765,17.4891,17.3765,17.473,202400.0
2008-10-29 12:35:00,21.73,21.8,21.69,21.73,62600.0,17.473,17.5293,17.4409,17.473,62600.0
2008-10-29 12:40:00,21.74,21.74,21.64,21.65,76700.0,17.4811,17.4811,17.4006,17.4087,76700.0
2008-10-29 12:45:00,21.65,21.7,21.63,21.7,51400.0,17.4087,17.4489,17.3926,17.4489,51400.0
2008-10-29 12:50:00,21.71,21.74,21.69,21.69,38200.0,17.4569,17.4811,17.4409,17.4409,38200.0
2008-10-29 12:55:00,21.68,21.73,21.67,21.68,50100.0,17.4328,17.473,17.4248,17.4328,50100.0
2008-10-29 13:00:00,21.69,21.74,21.67,21.72,48900.0,17.4409,17.4811,17.4248,17.465,48900.0
2008-10-29 13:05:00,21.72,21.76,21.68,21.71,96500.0,17.465,17.4971,17.4328,17.4569,96500.0
2008-10-29 13:10:00,21.71,21.72,21.68,21.7,85200.0,17.4569,17.465,17.4328,17.4489,85200.0
2008-10-29 13:15:00,21.7,21.73,21.69,21.71,71600.0,17.4489,17.473,17.4409,17.4569,71600.0
2008-10-29 13:20:00,21.71,21.78,21.69,21.78,76900.0,17.4569,17.5132,17.4409,17.5132,76900.0
2008-10-29 13:25:00,21.78,21.81,21.77,21.79,55900.0,17.5132,17.5373,17.5052,17.5213,55900.0
2008-10-29 13:30:00,21.8,21.93,21.8,21.93,80700.0,17.5293,17.6338,17.5293,17.6338,80700.0
2008-10-29 13:35:00,21.93,22.03,21.93,21.99,93600.0,17.6338,17.7142,17.6338,17.6821,93600.0
2008-10-29 13:40:00,21.98,21.99,21.93,21.93,58100.0,17.674,17.6821,17.6338,17.6338,58100.0
2008-10-29 13:45:00,21.94,22.0,21.94,21.97,37600.0,17.6419,17.6901,17.6419,17.666,37600.0
2008-10-29 13:50:00,21.97,22.0,21.95,21.99,34700.0,17.666,17.6901,17.6499,17.6821,34700.0
2008-10-29 13:55:00,22.0,22.0,21.82,21.82,59700.0,17.6901,17.6901,17.5454,17.5454,59700.0
2008-10-29 14:00:00,21.8,21.85,21.79,21.79,65000.0,17.5293,17.5695,17.5213,17.5213,65000.0
2008-10-29 14:05:00,21.77,21.77,21.69,21.73,80900.0,17.5052,17.5052,17.4409,17.473,80900.0
2008-10-29 14:10:00,21.72,21.87,21.69,21.8,45900.0,17.465,17.5856,17.4409,17.5293,45900.0
2008-10-29 14:15:00,21.82,21.9,21.5,21.72,105700.0,17.5454,17.6097,17.2881,17.465,105700.0
2008-10-29 14:20:00,21.7,21.86,21.49,21.56,367800.0,17.4489,17.5776,17.28,17.3363,367800.0
2008-10-29 14:25:00,21.56,21.64,21.43,21.58,317600.0,17.3363,17.4006,17.2318,17.3524,317600.0
2008-10-29 14:30:00,21.59,21.6,21.29,21.33,353300.0,17.3604,17.3685,17.1192,17.1514,353300.0
2008-10-29 14:35:00,21.34,21.59,21.34,21.59,193700.0,17.1594,17.3604,17.1594,17.3604,193700.0
2008-10-29 14:40:00,21.6,21.8,21.6,21.71,256000.0,17.3685,17.5293,17.3685,17.4569,256000.0
2008-10-29 14:45:00,21.71,21.87,21.68,21.85,202500.0,17.4569,17.5856,17.4328,17.5695,202500.0
2008-10-29 14:50:00,21.83,21.83,21.57,21.57,199400.0,17.5534,17.5534,17.3444,17.3444,199400.0
2008-10-29 14:55:00,21.58,21.81,21.58,21.76,169500.0,17.3524,17.5373,17.3524,17.4971,169500.0
2008-10-29 15:00:00,21.77,21.83,21.62,21.69,218700.0,17.5052,17.5534,17.3846,17.4409,218700.0
2008-10-29 15:05:00,21.68,21.82,21.64,21.7,310400.0,17.4328,17.5454,17.4006,17.4489,310400.0
2008-10-29 15:10:00,21.7,21.91,21.66,21.9,208600.0,17.4489,17.6178,17.4167,17.6097,208600.0
2008-10-29 15:15:00,21.9,22.21,21.86,22.21,234000.0,17.6097,17.859,17.5776,17.859,234000.0
2008-10-29 15:20:00,22.24,22.46,22.24,22.4,165600.0,17.8831,18.06,17.8831,18.0118,165600.0
2008-10-29 15:25:00,22.41,22.51,22.24,22.25,230500.0,18.0198,18.1002,17.8831,17.8911,230500.0
2008-10-29 15:30:00,22.25,22.38,22.01,22.01,492600.0,17.8911,17.9957,17.6982,17.6982,492600.0
2008-10-29 15:35:00,22.01,22.15,21.98,22.03,267900.0,17.6982,17.8107,17.674,17.7142,267900.0
2008-10-29 15:40:00,22.03,22.18,22.03,22.14,282300.0,17.7142,17.8349,17.7142,17.8027,282300.0
2008-10-29 15:45:00,22.13,22.38,22.1,22.27,366800.0,17.7947,17.9957,17.7705,17.9072,366800.0
2008-10-29 15:50:00,22.27,22.3,21.75,21.79,724900.0,17.9072,17.9314,17.4891,17.5213,724900.0
2008-10-29 15:55:00,21.8,21.86,21.32,21.32,360100.0,17.5293,17.5776,17.1433,17.1433,360100.0
2008-10-29 16:00:00,21.32,21.43,21.22,21.22,3100.0,17.1433,17.2318,17.0629,17.0629,3100.0
2008-10-29 16:05:00,21.22,21.22,21.22,21.22,0.0,17.0629,17.0629,17.0629,17.0629,0.0
2008-10-29 16:10:00,21.22,21.22,21.22,21.22,0.0,17.0629,17.0629,17.0629,17.0629,0.0
2008-10-30 09:30:00,22.58,22.58,22.12,22.28,17000.0,18.1565,18.1565,17.7866,17.9153,17000.0
2008-10-30 09:35:00,22.29,22.33,22.23,22.25,80400.0,17.9233,17.9555,17.8751,17.8911,80400.0
2008-10-30 09:40:00,22.25,22.41,22.22,22.38,91100.0,17.8911,18.0198,17.867,17.9957,91100.0
2008-10-30 09:45:00,22.38,22.5,22.38,22.42,146200.0,17.9957,18.0922,17.9957,18.0278,146200.0
2008-10-30 09:50:00,22.38,22.39,22.24,22.28,89900.0,17.9957,18.0037,17.8831,17.9153,89900.0
2008-10-30 09:55:00,22.28,22.31,22.18,22.23,81000.0,17.9153,17.9394,17.8349,17.8751,81000.0
2008-10-30 10:00:00,22.23,22.3,22.21,22.3,57200.0,17.8751,17.9314,17.859,17.9314,57200.0
2008-10-30 10:05:00,22.31,22.37,22.26,22.27,93300.0,17.9394,17.9876,17.8992,17.9072,93300.0
2008-10-30 10:10:00,22.3,22.34,22.22,22.23,60000.0,17.9314,17.9635,17.867,17.8751,60000.0
2008-10-30 10:15:00,22.23,22.24,22.1,22.1,86900.0,17.8751,17.8831,17.7705,17.7705,86900.0
2008-10-30 10:20:00,22.1,22.14,22.06,22.09,115200.0,17.7705,17.8027,17.7384,17.7625,115200.0
2008-10-30 10:25:00,22.11,22.14,21.99,21.99,83500.0,17.7786,17.8027,17.6821,17.6821,83500.0
2008-10-30 10:30:00,22.0,22.05,21.95,22.02,64100.0,17.6901,17.7303,17.6499,17.7062,64100.0
2008-10-30 10:35:00,22.02,22.03,21.91,21.94,77500.0,17.7062,17.7142,17.6178,17.6419,77500.0
2008-10-30 10:40:00,21.94,21.94,21.8,21.82,66700.0,17.6419,17.6419,17.5293,17.5454,66700.0
2008-10-30 10:45:00,21.83,21.87,21.82,21.86,54700.0,17.5534,17.5856,17.5454,17.5776,54700.0
2008-10-30 10:50:00,21.86,21.94,21.83,21.93,95900.0,17.5776,17.6419,17.5534,17.6338,95900.0
2008-10-30 10:55:00,21.95,21.99,21.91,21.91,99200.0,17.6499,17.6821,17.6178,17.6178,99200.0
2008-10-30 11:00:00,21.91,22.07,21.91,22.02,116500.0,17.6178,17.7464,17.6178,17.7062,116500.0
2008-10-30 11:05:00,22.02,22.02,21.93,21.96,105200.0,17.7062,17.7062,17.6338,17.658,105200.0
2008-10-30 11:10:00,21.96,22.0,21.92,21.99,104200.0,17.658,17.6901,17.6258,17.6821,104200.0
2008-10-30 11:15:00,22.0,22.01,21.81,21.86,85000.0,17.6901,17.6982,17.5373,17.5776,85000.0
2008-10-30 11:20:00,21.88,21.9,21.83,21.83,56300.0,17.5936,17.6097,17.5534,17.5534,56300.0
2008-10-30 11:25:00,21.83,21.83,21.75,21.79,54000.0,17.5534,17.5534,17.4891,17.5213,54000.0
2008-10-30 11:30:00,21.79,21.84,21.68,21.68,137100.0,17.5213,17.5615,17.4328,17.4328,137100.0
2008-10-30 11:35:00,21.66,21.7,21.6,21.7,65900.0,17.4167,17.4489,17.3685,17.4489,65900.0
2008-10-30 11:40:00,21.69,21.71,21.61,21.7,113500.0,17.4409,17.4569,17.3765,17.4489,113500.0
2008-10-30 11:45:00,21.7,21.71,21.55,21.59,96000.0,17.4489,17.4569,17.3283,17.3604,96000.0
2008-10-30 11:50:00,21.58,21.59,21.45,21.46,106500.0,17.3524,17.3604,17.2479,17.2559,106500.0
2008-10-30 11:55:00,21.46,21.59,21.46,21.56,62400.0,17.2559,17.3604,17.2559,17.3363,62400.0
2008-10-30 12:00:00,21.54,21.68,21.53,21.68,109700.0,17.3202,17.4328,17.3122,17.4328,109700.0
2008-10-30 12:05:00,21.7,21.71,21.62,21.65,65200.0,17.4489,17.4569,17.3846,17.4087,65200.0
2008-10-30 12:10:00,21.65,21.66,21.57,21.66,87100.0,17.4087,17.4167,17.3444,17.4167,87100.0
2008-10-30 12:15:00,21.66,21.66,21.59,21.65,59200.0,17.4167,17.4167,17.3604,17.4087,59200.0
2008-10-30 12:20:00,21.65,21.7,21.65,21.68,18100.0,17.4087,17.4489,17.4087,17.4328,18100.0
2008-10-30 12:25:00,21.68,21.68,21.62,21.68,46100.0,17.4328,17.4328,17.3846,17.4328,46100.0
2008-10-30 12:30:00,21.68,21.87,21.67,21.86,72600.0,17.4328,17.5856,17.4248,17.5776,72600.0
2008-10-30 12:35:00,21.85,21.85,21.8,21.8,39400.0,17.5695,17.5695,17.5293,17.5293,39400.0
2008-10-30 12:40:00,21.8,21.82,21.76,21.77,55300.0,17.5293,17.5454,17.4971,17.5052,55300.0
2008-10-30 12:45:00,21.77,21.78,21.71,21.78,46000.0,17.5052,17.5132,17.4569,17.5132,46000.0
2008-10-30 12:50:00,21.79,21.79,21.73,21.74,23800.0,17.5213,17.5213,17.473,17.4811,23800.0
2008-10-30 12:55:00,21.73,21.73,21.63,21.63,33100.0,17.473,17.473,17.3926,17.3926,33100.0
2008-10-30 13:00:00,21.62,21.66,21.6,21.66,41100.0,17.3846,17.4167,17.3685,17.4167,41100.0
2008-10-30 13:05:00,21.66,21.76,21.66,21.76,40800.0,17.4167,17.4971,17.4167,17.4971,40800.0
2008-10-30 13:10:00,21.76,21.84,21.76,21.83,61300.0,17.4971,17.5615,17.4971,17.5534,61300.0
2008-10-30 13:15:00,21.82,21.91,21.8,21.87,23800.0,17.5454,17.6178,17.5293,17.5856,23800.0
2008-10-30 13:20:00,21.87,21.87,21.82,21.82,31800.0,17.5856,17.5856,17.5454,17.5454,31800.0
2008-10-30 13:25:00,21.83,21.85,21.73,21.73,91500.0,17.5534,17.5695,17.473,17.473,91500.0
2008-10-30 13:30:00,21.74,21.77,21.73,21.74,26900.0,17.4811,17.5052,17.473,17.4811,26900.0
2008-10-30 13:35:00,21.75,21.82,21.74,21.81,46000.0,17.4891,17.5454,17.4811,17.5373,46000.0
2008-10-30 13:40:00,21.8,21.8,21.65,21.66,54200.0,17.5293,17.5293,17.4087,17.4167,54200.0
2008-10-30 13:45:00,21.67,21.7,21.66,21.7,21400.0,17.4248,17.4489,17.4167,17.4489,21400.0
2008-10-30 13:50:00,21.69,21.79,21.69,21.76,63300.0,17.4409,17.5213,17.4409,17.4971,63300.0
2008-10-30 13:55:00,21.75,21.87,21.75,21.84,36800.0,17.4891,17.5856,17.4891,17.5615,36800.0
2008-10-30 14:00:00,21.81,21.84,21.79,21.83,23500.0,17.5373,17.5615,17.5213,17.5534,23500.0
2008-10-30 14:05:00,21.83,21.91,21.83,21.89,59200.0,17.5534,17.6178,17.5534,17.6017,59200.0
2008-10-30 14:10:00,21.89,21.93,21.82,21.85,21700.0,17.6017,17.6338,17.5454,17.5695,21700.0
2008-10-30 14:15:00,21.84,21.86,21.78,21.8,43100.0,17.5615,17.5776,17.5132,17.5293,43100.0
2008-10-30 14:20:00,21.8,21.93,21.79,21.92,54300.0,17.5293,17.6338,17.5213,17.6258,54300.0
2008-10-30 14:25:00,21.96,22.02,21.92,21.93,31300.0,17.658,17.7062,17.6258,17.6338,31300.0
2008-10-30 14:30:00,21.93,21.96,21.86,21.94,51000.0,17.6338,17.658,17.5776,17.6419,51000.0
2008-10-30 14:35:00,21.94,22.02,21.9,21.93,72600.0,17.6419,17.7062,17.6097,17.6338,72600.0
2008-10-30 14:40:00,21.93,21.98,21.88,21.91,58900.0,17.6338,17.674,17.5936,17.6178,58900.0
2008-10-30 14:45:00,21.89,21.97,21.85,21.97,44500.0,17.6017,17.666,17.5695,17.666,44500.0
2008-10-30 14:50:00,21.98,21.98,21.9,21.9,50600.0,17.674,17.674,17.6097,17.6097,50600.0
2008-10-30 14:55:00,21.89,21.94,21.84,21.93,88300.0,17.6017,17.6419,17.5615,17.6338,88300.0
2008-10-30 15:00:00,21.94,22.01,21.89,22.01,60500.0,17.6419,17.6982,17.6017,17.6982,60500.0
2008-10-30 15:05:00,22.0,22.13,21.98,22.08,83900.0,17.6901,17.7947,17.674,17.7545,83900.0
2008-10-30 15:10:00,22.06,22.07,21.97,21.99,110800.0,17.7384,17.7464,17.666,17.6821,110800.0
2008-10-30 15:15:00,21.95,21.95,21.78,21.84,108000.0,17.6499,17.6499,17.5132,17.5615,108000.0
2008-10-30 15:20:00,21.85,21.93,21.72,21.92,121000.0,17.5695,17.6338,17.465,17.6258,121000.0
2008-10-30 15:25:00,21.94,22.0,21.83,21.93,90700.0,17.6419,17.6901,17.5534,17.6338,90700.0
2008-10-30 15:30:00,21.94,21.95,21.73,21.76,116800.0,17.6419,17.6499,17.473,17.4971,116800.0
2008-10-30 15:35:00,21.79,21.88,21.72,21.86,104000.0,17.5213,17.5936,17.465,17.5776,104000.0
2008-10-30 15:40:00,21.85,21.94,21.7,21.76,189200.0,17.5695,17.6419,17.4489,17.4971,189200.0
2008-10-30 15:45:00,21.75,21.87,21.69,21.85,178900.0,17.4891,17.5856,17.4409,17.5695,178900.0
2008-10-30 15:50:00,21.86,21.91,21.79,21.91,206100.0,17.5776,17.6178,17.5213,17.6178,206100.0
2008-10-30 15:55:00,21.91,22.15,21.9,22.08,185800.0,17.6178,17.8107,17.6097,17.7545,185800.0
2008-10-30 16:00:00,22.08,22.08,22.08,22.08,0.0,17.7545,17.7545,17.7545,17.7545,0.0
2008-10-30 16:05:00,22.08,22.08,22.08,22.08,0.0,17.7545,17.7545,17.7545,17.7545,0.0
2008-10-30 16:10:00,22.08,22.08,22.08,22.08,0.0,17.7545,17.7545,17.7545,17.7545,0.0
2008-10-31 09:30:00,21.78,22.83,21.07,21.98,20100.0,17.5132,18.3575,16.9423,17.674,20100.0
2008-10-31 09:35:00,21.97,21.97,21.86,21.97,19900.0,17.666,17.666,17.5776,17.666,19900.0
2008-10-31 09:40:00,21.97,21.98,21.8,21.8,78400.0,17.666,17.674,17.5293,17.5293,78400.0
2008-10-31 09:45:00,21.79,21.83,21.74,21.76,49000.0,17.5213,17.5534,17.4811,17.4971,49000.0
2008-10-31 09:50:00,21.75,21.88,21.74,21.87,54200.0,17.4891,17.5936,17.4811,17.5856,54200.0
2008-10-31 09:55:00,21.88,21.96,21.84,21.96,52400.0,17.5936,17.658,17.5615,17.658,52400.0
2008-10-31 10:00:00,21.96,22.07,21.95,22.07,67200.0,17.658,17.7464,17.6499,17.7464,67200.0
2008-10-31 10:05:00,22.08,22.09,21.98,22.09,31800.0,17.7545,17.7625,17.674,17.7625,31800.0
2008-10-31 10:10:00,22.08,22.18,22.07,22.15,81900.0,17.7545,17.8349,17.7464,17.8107,81900.0
2008-10-31 10:15:00,22.16,22.17,22.09,22.15,405000.0,17.8188,17.8268,17.7625,17.8107,405000.0
2008-10-31 10:20:00,22.16,22.19,22.09,22.09,28200.0,17.8188,17.8429,17.7625,17.7625,28200.0
2008-10-31 10:25:00,22.09,22.13,22.05,22.12,65600.0,17.7625,17.7947,17.7303,17.7866,65600.0
2008-10-31 10:30:00,22.11,22.23,22.1,22.13,94900.0,17.7786,17.8751,17.7705,17.7947,94900.0
2008-10-31 10:35:00,22.13,22.16,22.09,22.12,52500.0,17.7947,17.8188,17.7625,17.7866,52500.0
2008-10-31 10:40:00,22.12,22.12,22.06,22.1,49700.0,17.7866,17.7866,17.7384,17.7705,49700.0
2008-10-31 10:45:00,22.09,22.11,21.98,22.06,71500.0,17.7625,17.7786,17.674,17.7384,71500.0
2008-10-31 10:50:00,22.05,22.12,22.02,22.12,38100.0,17.7303,17.7866,17.7062,17.7866,38100.0
2008-10-31 10:55:00,22.14,22.14,22.06,22.11,79800.0,17.8027,17.8027,17.7384,17.7786,79800.0
2008-10-31 11:00:00,22.12,22.21,22.12,22.21,52700.0,17.7866,17.859,17.7866,17.859,52700.0
2008-10-31 11:05:00,22.21,22.23,22.18,22.2,9700.0,17.859,17.8751,17.8349,17.8509,9700.0
2008-10-31 11:10:00,22.2,22.23,22.17,22.17,22000.0,17.8509,17.8751,17.8268,17.8268,22000.0
2008-10-31 11:15:00,22.17,22.39,22.17,22.39,60800.0,17.8268,18.0037,17.8268,18.0037,60800.0
2008-10-31 11:20:00,22.39,22.42,22.35,22.39,13400.0,18.0037,18.0278,17.9716,18.0037,13400.0
2008-10-31 11:25:00,22.37,22.37,22.31,22.34,9400.0,17.9876,17.9876,17.9394,17.9635,9400.0
2008-10-31 11:30:00,22.36,22.37,22.31,22.31,12300.0,17.9796,17.9876,17.9394,17.9394,12300.0
2008-10-31 11:35:00,22.32,22.4,22.31,22.4,28100.0,17.9474,18.0118,17.9394,18.0118,28100.0
2008-10-31 11:40:00,22.41,22.44,22.4,22.42,19400.0,18.0198,18.0439,18.0118,18.0278,19400.0
2008-10-31 11:45:00,22.44,22.47,22.31,22.32,41000.0,18.0439,18.068,17.9394,17.9474,41000.0
2008-10-31 11:50:00,22.32,22.44,22.29,22.44,27500.0,17.9474,18.0439,17.9233,18.0439,27500.0
2008-10-31 11:55:00,22.44,22.44,22.34,22.37,23100.0,18.0439,18.0439,17.9635,17.9876,23100.0
2008-10-31 12:00:00,22.38,22.38,22.33,22.35,114800.0,17.9957,17.9957,17.9555,17.9716,114800.0
2008-10-31 12:05:00,22.34,22.36,22.31,22.34,50300.0,17.9635,17.9796,17.9394,17.9635,50300.0
2008-10-31 12:10:00,22.33,22.36,22.31,22.35,20200.0,17.9555,17.9796,17.9394,17.9716,20200.0
2008-10-31 12:15:00,22.34,22.34,22.25,22.29,18700.0,17.9635,17.9635,17.8911,17.9233,18700.0
2008-10-31 12:20:00,22.29,22.36,22.29,22.31,50300.0,17.9233,17.9796,17.9233,17.9394,50300.0
2008-10-31 12:25:00,22.33,22.4,22.32,22.35,35000.0,17.9555,18.0118,17.9474,17.9716,35000.0
2008-10-31 12:30:00,22.37,22.38,22.3,22.34,13200.0,17.9876,17.9957,17.9314,17.9635,13200.0
2008-10-31 12:35:00,22.34,22.34,22.28,22.34,14900.0,17.9635,17.9635,17.9153,17.9635,14900.0
2008-10-31 12:40:00,22.34,22.38,22.34,22.36,14900.0,17.9635,17.9957,17.9635,17.9796,14900.0
2008-10-31 12:45:00,22.36,22.41,22.33,22.41,13200.0,17.9796,18.0198,17.9555,18.0198,13200.0
2008-10-31 12:50:00,22.41,22.44,22.41,22.43,17200.0,18.0198,18.0439,18.0198,18.0359,17200.0
2008-10-31 12:55:00,22.44,22.47,22.43,22.47,10400.0,18.0439,18.068,18.0359,18.068,10400.0
2008-10-31 13:00:00,22.45,22.5,22.45,22.48,22600.0,18.052,18.0922,18.052,18.0761,22600.0
2008-10-31 13:05:00,22.52,22.56,22.51,22.51,13700.0,18.1083,18.1404,18.1002,18.1002,13700.0
2008-10-31 13:10:00,22.51,22.55,22.5,22.53,10500.0,18.1002,18.1324,18.0922,18.1163,10500.0
2008-10-31 13:15:00,22.52,22.64,22.52,22.63,29000.0,18.1083,18.2047,18.1083,18.1967,29000.0
2008-10-31 13:20:00,22.62,22.83,22.61,22.82,79500.0,18.1887,18.3575,18.1806,18.3495,79500.0
2008-10-31 13:25:00,22.81,22.83,22.79,22.81,20400.0,18.3414,18.3575,18.3254,18.3414,20400.0
2008-10-31 13:30:00,22.81,22.92,22.81,22.92,43800.0,18.3414,18.4299,18.3414,18.4299,43800.0
2008-10-31 13:35:00,22.93,22.93,22.85,22.86,55100.0,18.4379,18.4379,18.3736,18.3816,55100.0
2008-10-31 13:40:00,22.86,22.87,22.79,22.86,47500.0,18.3816,18.3897,18.3254,18.3816,47500.0
2008-10-31 13:45:00,22.87,22.89,22.83,22.85,20200.0,18.3897,18.4058,18.3575,18.3736,20200.0
2008-10-31 13:50:00,22.85,22.85,22.77,22.78,39100.0,18.3736,18.3736,18.3093,18.3173,39100.0
2008-10-31 13:55:00,22.78,22.82,22.74,22.8,85200.0,18.3173,18.3495,18.2852,18.3334,85200.0
2008-10-31 14:00:00,22.8,22.84,22.75,22.83,67300.0,18.3334,18.3656,18.2932,18.3575,67300.0
2008-10-31 14:05:00,22.84,22.93,22.83,22.89,62600.0,18.3656,18.4379,18.3575,18.4058,62600.0
2008-10-31 14:10:00,22.9,22.92,22.87,22.87,35100.0,18.4138,18.4299,18.3897,18.3897,35100.0
2008-10-31 14:15:00,22.87,22.87,22.75,22.76,66900.0,18.3897,18.3897,18.2932,18.3012,66900.0
2008-10-31 14:20:00,22.76,22.79,22.71,22.77,69700.0,18.3012,18.3254,18.261,18.3093,69700.0
2008-10-31 14:25:00,22.77,22.83,22.74,22.8,70700.0,18.3093,18.3575,18.2852,18.3334,70700.0
2008-10-31 14:30:00,22.8,22.83,22.69,22.82,129600.0,18.3334,18.3575,18.245,18.3495,129600.0
2008-10-31 14:35:00,22.82,22.88,22.81,22.86,31500.0,18.3495,18.3977,18.3414,18.3816,31500.0
2008-10-31 14:40:00,22.86,22.9,22.8,22.84,102100.0,18.3816,18.4138,18.3334,18.3656,102100.0
2008-10-31 14:45:00,22.85,22.86,22.72,22.78,40800.0,18.3736,18.3816,18.2691,18.3173,40800.0
2008-10-31 14:50:00,22.8,22.88,22.79,22.86,44100.0,18.3334,18.3977,18.3254,18.3816,44100.0
2008-10-31 14:55:00,22.88,22.92,22.84,22.9,79900.0,18.3977,18.4299,18.3656,18.4138,79900.0
2008-10-31 15:00:00,22.91,23.04,22.9,23.01,94400.0,18.4219,18.5264,18.4138,18.5023,94400.0
2008-10-31 15:05:00,23.0,23.01,22.87,22.96,163200.0,18.4942,18.5023,18.3897,18.4621,163200.0
2008-10-31 15:10:00,22.99,22.99,22.82,22.85,115700.0,18.4862,18.4862,18.3495,18.3736,115700.0
2008-10-31 15:15:00,22.84,22.85,22.7,22.7,158500.0,18.3656,18.3736,18.253,18.253,158500.0
2008-10-31 15:20:00,22.69,22.75,22.61,22.71,174000.0,18.245,18.2932,18.1806,18.261,174000.0
2008-10-31 15:25:00,22.72,22.73,22.48,22.52,161900.0,18.2691,18.2771,18.0761,18.1083,161900.0
2008-10-31 15:30:00,22.52,22.66,22.5,22.63,177300.0,18.1083,18.2208,18.0922,18.1967,177300.0
2008-10-31 15:35:00,22.64,22.71,22.63,22.71,208900.0,18.2047,18.261,18.1967,18.261,208900.0
2008-10-31 15:40:00,22.73,22.75,22.34,22.48,312800.0,18.2771,18.2932,17.9635,18.0761,312800.0
2008-10-31 15:45:00,22.47,22.56,22.43,22.5,360800.0,18.068,18.1404,18.0359,18.0922,360800.0
2008-10-31 15:50:00,22.5,22.61,22.41,22.48,286200.0,18.0922,18.1806,18.0198,18.0761,286200.0
2008-10-31 15:55:00,22.48,22.7,22.48,22.66,355400.0,18.0761,18.253,18.0761,18.2208,355400.0
2008-10-31 16:00:00,23.0,23.13,23.0,23.13,200.0,18.4942,18.5988,18.4942,18.5988,200.0
2008-10-31 16:05:00,23.13,23.13,23.13,23.13,0.0,18.5988,18.5988,18.5988,18.5988,0.0
2008-10-31 16:10:00,23.13,23.13,23.13,23.13,0.0,18.5988,18.5988,18.5988,18.5988,0.0
2008-11-03 09:30:00,22.67,23.52,22.09,22.68,69900.0,18.2289,18.9124,17.7625,18.2369,69900.0
2008-11-03 09:35:00,22.67,22.75,22.65,22.72,46600.0,18.2289,18.2932,18.2128,18.2691,46600.0
2008-11-03 09:40:00,22.71,22.8,22.71,22.78,25000.0,18.261,18.3334,18.261,18.3173,25000.0
2008-11-03 09:45:00,22.77,22.87,22.77,22.86,37300.0,18.3093,18.3897,18.3093,18.3816,37300.0
2008-11-03 09:50:00,22.85,22.85,22.76,22.77,62300.0,18.3736,18.3736,18.3012,18.3093,62300.0
2008-11-03 09:55:00,22.76,22.76,22.64,22.64,19000.0,18.3012,18.3012,18.2047,18.2047,19000.0
2008-11-03 10:00:00,22.64,22.68,22.52,22.56,72900.0,18.2047,18.2369,18.1083,18.1404,72900.0
2008-11-03 10:05:00,22.57,22.6,22.49,22.59,44000.0,18.1485,18.1726,18.0841,18.1645,44000.0
2008-11-03 10:10:00,22.61,22.66,22.58,22.65,55400.0,18.1806,18.2208,18.1565,18.2128,55400.0
2008-11-03 10:15:00,22.65,22.67,22.58,22.6,44100.0,18.2128,18.2289,18.1565,18.1726,44100.0
2008-11-03 10:20:00,22.61,22.62,22.53,22.53,43300.0,18.1806,18.1887,18.1163,18.1163,43300.0
2008-11-03 10:25:00,22.53,22.55,22.49,22.52,31100.0,18.1163,18.1324,18.0841,18.1083,31100.0
2008-11-03 10:30:00,22.51,22.53,22.44,22.52,38200.0,18.1002,18.1163,18.0439,18.1083,38200.0
2008-11-03 10:35:00,22.52,22.58,22.49,22.58,34000.0,18.1083,18.1565,18.0841,18.1565,34000.0
2008-11-03 10:40:00,22.57,22.59,22.52,22.53,23200.0,18.1485,18.1645,18.1083,18.1163,23200.0
2008-11-03 10:45:00,22.51,22.64,22.51,22.61,33500.0,18.1002,18.2047,18.1002,18.1806,33500.0
2008-11-03 10:50:00,22.64,22.64,22.59,22.59,24100.0,18.2047,18.2047,18.1645,18.1645,24100.0
2008-11-03 10:55:00,22.58,22.6,22.52,22.55,122200.0,18.1565,18.1726,18.1083,18.1324,122200.0
2008-11-03 11:00:00,22.55,22.58,22.52,22.52,72800.0,18.1324,18.1565,18.1083,18.1083,72800.0
2008-11-03 11:05:00,22.52,22.54,22.49,22.52,62000.0,18.1083,18.1243,18.0841,18.1083,62000.0
2008-11-03 11:10:00,22.53,22.53,22.48,22.48,23100.0,18.1163,18.1163,18.0761,18.0761,23100.0
2008-11-03 11:15:00,22.45,22.47,22.42,22.45,24000.0,18.052,18.068,18.0278,18.052,24000.0
2008-11-03 11:20:00,22.45,22.47,22.4,22.4,18100.0,18.052,18.068,18.0118,18.0118,18100.0
2008-11-03 11:25:00,22.41,22.45,22.39,22.43,21600.0,18.0198,18.052,18.0037,18.0359,21600.0
2008-11-03 11:30:00,22.44,22.46,22.43,22.45,14400.0,18.0439,18.06,18.0359,18.052,14400.0
2008-11-03 11:35:00,22.45,22.48,22.43,22.44,24700.0,18.052,18.0761,18.0359,18.0439,24700.0
2008-11-03 11:40:00,22.43,22.46,22.41,22.42,31000.0,18.0359,18.06,18.0198,18.0278,31000.0
2008-11-03 11:45:00,22.43,22.43,22.41,22.41,6900.0,18.0359,18.0359,18.0198,18.0198,6900.0
2008-11-03 11:50:00,22.41,22.45,22.4,22.45,10900.0,18.0198,18.052,18.0118,18.052,10900.0
2008-11-03 11:55:00,22.46,22.48,22.44,22.44,29800.0,18.06,18.0761,18.0439,18.0439,29800.0
2008-11-03 12:00:00,22.45,22.45,22.4,22.41,25800.0,18.052,18.052,18.0118,18.0198,25800.0
2008-11-03 12:05:00,22.41,22.44,22.4,22.4,14300.0,18.0198,18.0439,18.0118,18.0118,14300.0
2008-11-03 12:10:00,22.38,22.44,22.36,22.43,20500.0,17.9957,18.0439,17.9796,18.0359,20500.0
2008-11-03 12:15:00,22.42,22.43,22.39,22.41,19000.0,18.0278,18.0359,18.0037,18.0198,19000.0
2008-11-03 12:20:00,22.41,22.42,22.33,22.34,84900.0,18.0198,18.0278,17.9555,17.9635,84900.0
2008-11-03 12:25:00,22.34,22.4,22.33,22.37,55700.0,17.9635,18.0118,17.9555,17.9876,55700.0
2008-11-03 12:30:00,22.37,22.39,22.34,22.35,34000.0,17.9876,18.0037,17.9635,17.9716,34000.0
2008-11-03 12:35:00,22.35,22.38,22.32,22.32,22900.0,17.9716,17.9957,17.9474,17.9474,22900.0
2008-11-03 12:40:00,22.32,22.33,22.31,22.32,11800.0,17.9474,17.9555,17.9394,17.9474,11800.0
2008-11-03 12:45:00,22.33,22.34,22.31,22.31,20100.0,17.9555,17.9635,17.9394,17.9394,20100.0
2008-11-03 12:50:00,22.31,22.32,22.29,22.3,25900.0,17.9394,17.9474,17.9233,17.9314,25900.0
2008-11-03 12:55:00,22.3,22.32,22.28,22.31,12600.0,17.9314,17.9474,17.9153,17.9394,12600.0
2008-11-03 13:00:00,22.3,22.34,22.3,22.33,15100.0,17.9314,17.9635,17.9314,17.9555,15100.0
2008-11-03 13:05:00,22.33,22.35,22.32,22.35,14400.0,17.9555,17.9716,17.9474,17.9716,14400.0
2008-11-03 13:10:00,22.36,22.39,22.36,22.37,39100.0,17.9796,18.0037,17.9796,17.9876,39100.0
2008-11-03 13:15:00,22.37,22.37,22.31,22.31,19000.0,17.9876,17.9876,17.9394,17.9394,19000.0
2008-11-03 13:20:00,22.31,22.33,22.31,22.33,10000.0,17.9394,17.9555,17.9394,17.9555,10000.0
2008-11-03 13:25:00,22.34,22.34,22.31,22.31,19700.0,17.9635,17.9635,17.9394,17.9394,19700.0
2008-11-03 13:30:00,22.3,22.3,22.28,22.29,24000.0,17.9314,17.9314,17.9153,17.9233,24000.0
2008-11-03 13:35:00,22.28,22.33,22.28,22.33,52900.0,17.9153,17.9555,17.9153,17.9555,52900.0
2008-11-03 13:40:00,22.33,22.35,22.31,22.32,18500.0,17.9555,17.9716,17.9394,17.9474,18500.0
2008-11-03 13:45:00,22.32,22.32,22.29,22.31,8400.0,17.9474,17.9474,17.9233,17.9394,8400.0
2008-11-03 13:50:00,22.3,22.31,22.29,22.3,34000.0,17.9314,17.9394,17.9233,17.9314,34000.0
2008-11-03 13:55:00,22.28,22.29,22.23,22.24,15000.0,17.9153,17.9233,17.8751,17.8831,15000.0
2008-11-03 14:00:00,22.24,22.24,22.17,22.18,31800.0,17.8831,17.8831,17.8268,17.8349,31800.0
2008-11-03 14:05:00,22.18,22.2,22.17,22.18,34200.0,17.8349,17.8509,17.8268,17.8349,34200.0
2008-11-03 14:10:00,22.18,22.2,22.16,22.18,48300.0,17.8349,17.8509,17.8188,17.8349,48300.0
2008-11-03 14:15:00,22.17,22.18,22.1,22.1,80400.0,17.8268,17.8349,17.7705,17.7705,80400.0
2008-11-03 14:20:00,22.09,22.16,22.09,22.14,109600.0,17.7625,17.8188,17.7625,17.8027,109600.0
2008-11-03 14:25:00,22.15,22.19,22.13,22.19,11300.0,17.8107,17.8429,17.7947,17.8429,11300.0
2008-11-03 14:30:00,22.19,22.2,22.17,22.18,37700.0,17.8429,17.8509,17.8268,17.8349,37700.0
2008-11-03 14:35:00,22.17,22.23,22.17,22.2,25500.0,17.8268,17.8751,17.8268,17.8509,25500.0
2008-11-03 14:40:00,22.2,22.2,22.17,22.18,87100.0,17.8509,17.8509,17.8268,17.8349,87100.0
2008-11-03 14:45:00,22.18,22.27,22.18,22.24,101200.0,17.8349,17.9072,17.8349,17.8831,101200.0
2008-11-03 14:50:00,22.25,22.25,22.18,22.21,25800.0,17.8911,17.8911,17.8349,17.859,25800.0
2008-11-03 14:55:00,22.22,22.24,22.2,22.2,26600.0,17.867,17.8831,17.8509,17.8509,26600.0
2008-11-03 15:00:00,22.19,22.2,22.13,22.13,39700.0,17.8429,17.8509,17.7947,17.7947,39700.0
2008-11-03 15:05:00,22.13,22.19,22.12,22.18,55200.0,17.7947,17.8429,17.7866,17.8349,55200.0
2008-11-03 15:10:00,22.18,22.21,22.15,22.16,22300.0,17.8349,17.859,17.8107,17.8188,22300.0
2008-11-03 15:15:00,22.19,22.23,22.19,22.22,27800.0,17.8429,17.8751,17.8429,17.867,27800.0
2008-11-03 15:20:00,22.24,22.24,22.14,22.16,25300.0,17.8831,17.8831,17.8027,17.8188,25300.0
2008-11-03 15:25:00,22.17,22.21,22.14,22.21,89300.0,17.8268,17.859,17.8027,17.859,89300.0
2008-11-03 15:30:00,22.22,22.25,22.19,22.25,106800.0,17.867,17.8911,17.8429,17.8911,106800.0
2008-11-03 15:35:00,22.25,22.29,22.25,22.28,18000.0,17.8911,17.9233,17.8911,17.9153,18000.0
2008-11-03 15:40:00,22.28,22.35,22.28,22.31,71400.0,17.9153,17.9716,17.9153,17.9394,71400.0
2008-11-03 15:45:00,22.31,22.42,22.31,22.39,73800.0,17.9394,18.0278,17.9394,18.0037,73800.0
2008-11-03 15:50:00,22.4,22.4,22.35,22.36,118500.0,18.0118,18.0118,17.9716,17.9796,118500.0
2008-11-03 15:55:00,22.37,22.37,22.27,22.32,170300.0,17.9876,17.9876,17.9072,17.9474,170300.0
2008-11-03 16:00:00,22.32,22.32,22.32,22.32,0.0,17.9474,17.9474,17.9474,17.9474,0.0
2008-11-03 16:05:00,22.45,22.45,22.45,22.45,1000.0,18.052,18.052,18.052,18.052,1000.0
2008-11-03 16:10:00,22.45,22.45,22.45,22.45,0.0,18.052,18.052,18.052,18.052,0.0
2008-11-04 09:30:00,22.9,22.9,22.63,22.73,28200.0,18.4138,18.4138,18.1967,18.2771,28200.0
2008-11-04 09:35:00,22.79,22.83,22.74,22.74,102500.0,18.3254,18.3575,18.2852,18.2852,102500.0
2008-11-04 09:40:00,22.74,22.74,22.64,22.69,119800.0,18.2852,18.2852,18.2047,18.245,119800.0
2008-11-04 09:45:00,22.69,22.69,22.62,22.66,99300.0,18.245,18.245,18.1887,18.2208,99300.0
2008-11-04 09:50:00,22.65,22.66,22.57,22.58,145700.0,18.2128,18.2208,18.1485,18.1565,145700.0
2008-11-04 09:55:00,22.58,22.58,22.46,22.48,67000.0,18.1565,18.1565,18.06,18.0761,67000.0
2008-11-04 10:00:00,22.47,22.55,22.44,22.55,55200.0,18.068,18.1324,18.0439,18.1324,55200.0
2008-11-04 10:05:00,22.54,22.56,22.51,22.56,39400.0,18.1243,18.1404,18.1002,18.1404,39400.0
2008-11-04 10:10:00,22.58,22.61,22.58,22.58,80900.0,18.1565,18.1806,18.1565,18.1565,80900.0
2008-11-04 10:15:00,22.58,22.65,22.57,22.64,93000.0,18.1565,18.2128,18.1485,18.2047,93000.0
2008-11-04 10:20:00,22.65,22.68,22.61,22.62,61900.0,18.2128,18.2369,18.1806,18.1887,61900.0
2008-11-04 10:25:00,22.62,22.7,22.6,22.69,62000.0,18.1887,18.253,18.1726,18.245,62000.0
2008-11-04 10:30:00,22.69,22.76,22.68,22.75,74800.0,18.245,18.3012,18.2369,18.2932,74800.0
2008-11-04 10:35:00,22.76,22.87,22.76,22.84,95300.0,18.3012,18.3897,18.3012,18.3656,95300.0
2008-11-04 10:40:00,22.84,22.89,22.81,22.89,49000.0,18.3656,18.4058,18.3414,18.4058,49000.0
2008-11-04 10:45:00,22.87,22.98,22.87,22.98,62000.0,18.3897,18.4781,18.3897,18.4781,62000.0
2008-11-04 10:50:00,22.97,23.07,22.97,23.06,93000.0,18.4701,18.5505,18.4701,18.5425,93000.0
2008-11-04 10:55:00,23.05,23.05,22.97,22.99,51200.0,18.5344,18.5344,18.4701,18.4862,51200.0
2008-11-04 11:00:00,22.98,23.11,22.98,23.09,101500.0,18.4781,18.5827,18.4781,18.5666,101500.0
2008-11-04 11:05:00,23.09,23.11,23.04,23.06,70300.0,18.5666,18.5827,18.5264,18.5425,70300.0
2008-11-04 11:10:00,23.06,23.08,23.04,23.06,45300.0,18.5425,18.5585,18.5264,18.5425,45300.0
2008-11-04 11:15:00,23.06,23.09,23.05,23.05,43100.0,18.5425,18.5666,18.5344,18.5344,43100.0
2008-11-04 11:20:00,23.04,23.04,23.0,23.02,49000.0,18.5264,18.5264,18.4942,18.5103,49000.0
2008-11-04 11:25:00,23.02,23.07,23.01,23.06,24200.0,18.5103,18.5505,18.5023,18.5425,24200.0
2008-11-04 11:30:00,23.06,23.06,22.97,23.01,44200.0,18.5425,18.5425,18.4701,18.5023,44200.0
2008-11-04 11:35:00,23.02,23.04,23.0,23.0,35300.0,18.5103,18.5264,18.4942,18.4942,35300.0
2008-11-04 11:40:00,23.02,23.02,22.99,23.02,27000.0,18.5103,18.5103,18.4862,18.5103,27000.0
2008-11-04 11:45:00,23.02,23.06,23.0,23.06,29800.0,18.5103,18.5425,18.4942,18.5425,29800.0
2008-11-04 11:50:00,23.06,23.1,23.05,23.09,41500.0,18.5425,18.5746,18.5344,18.5666,41500.0
2008-11-04 11:55:00,23.09,23.11,23.07,23.08,38300.0,18.5666,18.5827,18.5505,18.5585,38300.0
2008-11-04 12:00:00,23.08,23.1,23.01,23.01,73200.0,18.5585,18.5746,18.5023,18.5023,73200.0
2008-11-04 12:05:00,23.02,23.03,23.01,23.01,38800.0,18.5103,18.5183,18.5023,18.5023,38800.0
2008-11-04 12:10:00,23.01,23.05,23.0,23.03,76900.0,18.5023,18.5344,18.4942,18.5183,76900.0
2008-11-04 12:15:00,23.04,23.05,23.02,23.04,46900.0,18.5264,18.5344,18.5103,18.5264,46900.0
2008-11-04 12:20:00,23.04,23.07,23.04,23.07,58300.0,18.5264,18.5505,18.5264,18.5505,58300.0
2008-11-04 12:25:00,23.06,23.09,23.03,23.03,59600.0,18.5425,18.5666,18.5183,18.5183,59600.0
2008-11-04 12:30:00,23.02,23.03,22.99,23.03,49100.0,18.5103,18.5183,18.4862,18.5183,49100.0
2008-11-04 12:35:00,23.03,23.06,23.02,23.05,48000.0,18.5183,18.5425,18.5103,18.5344,48000.0
2008-11-04 12:40:00,23.04,23.04,23.0,23.02,41100.0,18.5264,18.5264,18.4942,18.5103,41100.0
2008-11-04 12:45:00,23.02,23.03,23.01,23.03,34900.0,18.5103,18.5183,18.5023,18.5183,34900.0
2008-11-04 12:50:00,23.02,23.02,23.0,23.01,29200.0,18.5103,18.5103,18.4942,18.5023,29200.0
2008-11-04 12:55:00,23.01,23.01,22.99,23.01,46300.0,18.5023,18.5023,18.4862,18.5023,46300.0
2008-11-04 13:00:00,23.01,23.05,23.0,23.03,61800.0,18.5023,18.5344,18.4942,18.5183,61800.0
2008-11-04 13:05:00,23.03,23.05,23.02,23.03,88800.0,18.5183,18.5344,18.5103,18.5183,88800.0
2008-11-04 13:10:00,23.03,23.04,22.99,23.01,75200.0,18.5183,18.5264,18.4862,18.5023,75200.0
2008-11-04 13:15:00,23.02,23.08,23.0,23.06,94800.0,18.5103,18.5585,18.4942,18.5425,94800.0
2008-11-04 13:20:00,23.05,23.07,23.05,23.06,25100.0,18.5344,18.5505,18.5344,18.5425,25100.0
2008-11-04 13:25:00,23.06,23.09,23.06,23.09,37700.0,18.5425,18.5666,18.5425,18.5666,37700.0
2008-11-04 13:30:00,23.09,23.09,23.01,23.02,79000.0,18.5666,18.5666,18.5023,18.5103,79000.0
2008-11-04 13:35:00,23.02,23.05,23.0,23.05,48300.0,18.5103,18.5344,18.4942,18.5344,48300.0
2008-11-04 13:40:00,23.05,23.08,23.03,23.06,70300.0,18.5344,18.5585,18.5183,18.5425,70300.0
2008-11-04 13:45:00,23.06,23.11,23.06,23.08,88500.0,18.5425,18.5827,18.5425,18.5585,88500.0
2008-11-04 13:50:00,23.08,23.08,23.04,23.04,65100.0,18.5585,18.5585,18.5264,18.5264,65100.0
2008-11-04 13:55:00,23.04,23.07,23.04,23.04,83900.0,18.5264,18.5505,18.5264,18.5264,83900.0
2008-11-04 14:00:00,23.03,23.04,22.95,22.97,84400.0,18.5183,18.5264,18.454,18.4701,84400.0
2008-11-04 14:05:00,22.97,22.98,22.88,22.89,70400.0,18.4701,18.4781,18.3977,18.4058,70400.0
2008-11-04 14:10:00,22.89,22.94,22.88,22.92,201900.0,18.4058,18.446,18.3977,18.4299,201900.0
2008-11-04 14:15:00,22.92,22.93,22.86,22.93,218900.0,18.4299,18.4379,18.3816,18.4379,218900.0
2008-11-04 14:20:00,22.92,22.93,22.89,22.91,59000.0,18.4299,18.4379,18.4058,18.4219,59000.0
2008-11-04 14:25:00,22.91,22.95,22.9,22.95,79400.0,18.4219,18.454,18.4138,18.454,79400.0
2008-11-04 14:30:00,22.95,22.96,22.92,22.93,37100.0,18.454,18.4621,18.4299,18.4379,37100.0
2008-11-04 14:35:00,22.93,22.95,22.92,22.94,44500.0,18.4379,18.454,18.4299,18.446,44500.0
2008-11-04 14:40:00,22.95,22.99,22.95,22.97,44400.0,18.454,18.4862,18.454,18.4701,44400.0
2008-11-04 14:45:00,22.96,22.96,22.88,22.89,38600.0,18.4621,18.4621,18.3977,18.4058,38600.0
2008-11-04 14:50:00,22.88,22.88,22.8,22.8,120900.0,18.3977,18.3977,18.3334,18.3334,120900.0
2008-11-04 14:55:00,22.8,22.85,22.78,22.83,89400.0,18.3334,18.3736,18.3173,18.3575,89400.0
2008-11-04 15:00:00,22.84,22.84,22.74,22.77,243700.0,18.3656,18.3656,18.2852,18.3093,243700.0
2008-11-04 15:05:00,22.76,22.87,22.76,22.83,105800.0,18.3012,18.3897,18.3012,18.3575,105800.0
2008-11-04 15:10:00,22.83,22.94,22.79,22.94,154000.0,18.3575,18.446,18.3254,18.446,154000.0
2008-11-04 15:15:00,22.93,22.95,22.89,22.91,86100.0,18.4379,18.454,18.4058,18.4219,86100.0
2008-11-04 15:20:00,22.9,22.95,22.86,22.95,69800.0,18.4138,18.454,18.3816,18.454,69800.0
2008-11-04 15:25:00,22.95,22.98,22.94,22.94,290800.0,18.454,18.4781,18.446,18.446,290800.0
2008-11-04 15:30:00,22.94,23.05,22.94,23.03,102900.0,18.446,18.5344,18.446,18.5183,102900.0
2008-11-04 15:35:00,23.04,23.05,23.02,23.02,108900.0,18.5264,18.5344,18.5103,18.5103,108900.0
2008-11-04 15:40:00,23.03,23.1,23.03,23.09,118000.0,18.5183,18.5746,18.5183,18.5666,118000.0
2008-11-04 15:45:00,23.1,23.22,23.1,23.16,203900.0,18.5746,18.6711,18.5746,18.6229,203900.0
2008-11-04 15:50:00,23.17,23.19,23.04,23.09,296100.0,18.6309,18.647,18.5264,18.5666,296100.0
2008-11-04 15:55:00,23.09,23.2,23.08,23.2,259700.0,18.5666,18.655,18.5585,18.655,259700.0
2008-11-04 16:00:00,23.4,23.4,23.4,23.4,44300.0,18.8159,18.8159,18.8159,18.8159,44300.0
2008-11-04 16:05:00,23.4,23.4,23.4,23.4,0.0,18.8159,18.8159,18.8159,18.8159,0.0
2008-11-04 16:10:00,23.2,23.2,23.2,23.2,500.0,18.655,18.655,18.655,18.655,500.0
2008-11-05 09:30:00,23.58,23.58,22.83,22.87,52200.0,18.9606,18.9606,18.3575,18.3897,52200.0
2008-11-05 09:35:00,22.86,22.93,22.85,22.91,69300.0,18.3816,18.4379,18.3736,18.4219,69300.0
2008-11-05 09:40:00,22.92,22.93,22.8,22.81,61900.0,18.4299,18.4379,18.3334,18.3414,61900.0
2008-11-05 09:45:00,22.8,22.83,22.75,22.82,72000.0,18.3334,18.3575,18.2932,18.3495,72000.0
2008-11-05 09:50:00,22.82,22.85,22.79,22.84,40900.0,18.3495,18.3736,18.3254,18.3656,40900.0
2008-11-05 09:55:00,22.84,22.84,22.75,22.77,57300.0,18.3656,18.3656,18.2932,18.3093,57300.0
2008-11-05 10:00:00,22.78,22.89,22.74,22.88,194000.0,18.3173,18.4058,18.2852,18.3977,194000.0
2008-11-05 10:05:00,22.89,22.9,22.83,22.87,55400.0,18.4058,18.4138,18.3575,18.3897,55400.0
2008-11-05 10:10:00,22.86,22.88,22.82,22.85,72700.0,18.3816,18.3977,18.3495,18.3736,72700.0
2008-11-05 10:15:00,22.84,22.91,22.83,22.9,84500.0,18.3656,18.4219,18.3575,18.4138,84500.0
2008-11-05 10:20:00,22.9,22.96,22.9,22.92,51900.0,18.4138,18.4621,18.4138,18.4299,51900.0
2008-11-05 10:25:00,22.93,22.93,22.88,22.93,22600.0,18.4379,18.4379,18.3977,18.4379,22600.0
2008-11-05 10:30:00,22.94,22.98,22.94,22.95,63300.0,18.446,18.4781,18.446,18.454,63300.0
2008-11-05 10:35:00,22.95,22.96,22.9,22.92,75500.0,18.454,18.4621,18.4138,18.4299,75500.0
2008-11-05 10:40:00,22.93,23.0,22.93,22.97,89300.0,18.4379,18.4942,18.4379,18.4701,89300.0
2008-11-05 10:45:00,22.98,23.0,22.93,23.0,100100.0,18.4781,18.4942,18.4379,18.4942,100100.0
2008-11-05 10:50:00,23.0,23.0,22.88,22.9,86100.0,18.4942,18.4942,18.3977,18.4138,86100.0
2008-11-05 10:55:00,22.91,22.92,22.84,22.86,76400.0,18.4219,18.4299,18.3656,18.3816,76400.0
2008-11-05 11:00:00,22.86,22.91,22.86,22.9,27000.0,18.3816,18.4219,18.3816,18.4138,27000.0
2008-11-05 11:05:00,22.91,22.92,22.89,22.91,24500.0,18.4219,18.4299,18.4058,18.4219,24500.0
2008-11-05 11:10:00,22.91,22.99,22.9,22.97,28500.0,18.4219,18.4862,18.4138,18.4701,28500.0
2008-11-05 11:15:00,22.97,22.98,22.91,22.94,21600.0,18.4701,18.4781,18.4219,18.446,21600.0
2008-11-05 11:20:00,22.94,22.94,22.88,22.88,41000.0,18.446,18.446,18.3977,18.3977,41000.0
2008-11-05 11:25:00,22.89,22.9,22.86,22.87,54700.0,18.4058,18.4138,18.3816,18.3897,54700.0
2008-11-05 11:30:00,22.86,22.86,22.82,22.85,87200.0,18.3816,18.3816,18.3495,18.3736,87200.0
2008-11-05 11:35:00,22.84,22.85,22.81,22.82,65600.0,18.3656,18.3736,18.3414,18.3495,65600.0
2008-11-05 11:40:00,22.82,22.84,22.8,22.8,43000.0,18.3495,18.3656,18.3334,18.3334,43000.0
2008-11-05 11:45:00,22.79,22.81,22.72,22.74,61500.0,18.3254,18.3414,18.2691,18.2852,61500.0
2008-11-05 11:50:00,22.75,22.75,22.68,22.74,77600.0,18.2932,18.2932,18.2369,18.2852,77600.0
2008-11-05 11:55:00,22.74,22.75,22.71,22.75,26800.0,18.2852,18.2932,18.261,18.2932,26800.0
2008-11-05 12:00:00,22.76,22.76,22.73,22.76,17600.0,18.3012,18.3012,18.2771,18.3012,17600.0
2008-11-05 12:05:00,22.76,22.76,22.71,22.72,10000.0,18.3012,18.3012,18.261,18.2691,10000.0
2008-11-05 12:10:00,22.7,22.72,22.63,22.64,33100.0,18.253,18.2691,18.1967,18.2047,33100.0
2008-11-05 12:15:00,22.64,22.65,22.59,22.59,40800.0,18.2047,18.2128,18.1645,18.1645,40800.0
2008-11-05 12:20:00,22.59,22.65,22.59,22.61,40800.0,18.1645,18.2128,18.1645,18.1806,40800.0
2008-11-05 12:25:00,22.62,22.62,22.47,22.48,27600.0,18.1887,18.1887,18.068,18.0761,27600.0
2008-11-05 12:30:00,22.48,22.51,22.48,22.5,19400.0,18.0761,18.1002,18.0761,18.0922,19400.0
2008-11-05 12:35:00,22.49,22.5,22.39,22.39,31500.0,18.0841,18.0922,18.0037,18.0037,31500.0
2008-11-05 12:40:00,22.38,22.41,22.32,22.41,45600.0,17.9957,18.0198,17.9474,18.0198,45600.0
2008-11-05 12:45:00,22.41,22.47,22.41,22.45,32600.0,18.0198,18.068,18.0198,18.052,32600.0
2008-11-05 12:50:00,22.44,22.44,22.36,22.4,85000.0,18.0439,18.0439,17.9796,18.0118,85000.0
2008-11-05 12:55:00,22.4,22.45,22.38,22.45,66500.0,18.0118,18.052,17.9957,18.052,66500.0
2008-11-05 13:00:00,22.45,22.47,22.43,22.45,72000.0,18.052,18.068,18.0359,18.052,72000.0
2008-11-05 13:05:00,22.46,22.53,22.42,22.53,34400.0,18.06,18.1163,18.0278,18.1163,34400.0
2008-11-05 13:10:00,22.53,22.56,22.52,22.53,12800.0,18.1163,18.1404,18.1083,18.1163,12800.0
2008-11-05 13:15:00,22.53,22.54,22.51,22.53,12900.0,18.1163,18.1243,18.1002,18.1163,12900.0
2008-11-05 13:20:00,22.52,22.52,22.44,22.48,32400.0,18.1083,18.1083,18.0439,18.0761,32400.0
2008-11-05 13:25:00,22.47,22.48,22.43,22.46,60700.0,18.068,18.0761,18.0359,18.06,60700.0
2008-11-05 13:30:00,22.45,22.47,22.38,22.39,42100.0,18.052,18.068,17.9957,18.0037,42100.0
2008-11-05 13:35:00,22.38,22.4,22.36,22.38,23500.0,17.9957,18.0118,17.9796,17.9957,23500.0
2008-11-05 13:40:00,22.38,22.44,22.36,22.43,29000.0,17.9957,18.0439,17.9796,18.0359,29000.0
2008-11-05 13:45:00,22.43,22.45,22.39,22.43,42500.0,18.0359,18.052,18.0037,18.0359,42500.0
2008-11-05 13:50:00,22.41,22.45,22.39,22.39,38400.0,18.0198,18.052,18.0037,18.0037,38400.0
2008-11-05 13:55:00,22.39,22.4,22.37,22.4,42800.0,18.0037,18.0118,17.9876,18.0118,42800.0
2008-11-05 14:00:00,22.39,22.45,22.36,22.36,79200.0,18.0037,18.052,17.9796,17.9796,79200.0
2008-11-05 14:05:00,22.36,22.36,22.31,22.31,53500.0,17.9796,17.9796,17.9394,17.9394,53500.0
2008-11-05 14:10:00,22.31,22.37,22.29,22.34,104200.0,17.9394,17.9876,17.9233,17.9635,104200.0
2008-11-05 14:15:00,22.34,22.38,22.33,22.33,145700.0,17.9635,17.9957,17.9555,17.9555,145700.0
2008-11-05 14:20:00,22.32,22.32,22.25,22.25,81000.0,17.9474,17.9474,17.8911,17.8911,81000.0
2008-11-05 14:25:00,22.24,22.28,22.23,22.28,46800.0,17.8831,17.9153,17.8751,17.9153,46800.0
2008-11-05 14:30:00,22.28,22.45,22.27,22.43,151700.0,17.9153,18.052,17.9072,18.0359,151700.0
2008-11-05 14:35:00,22.43,22.44,22.37,22.4,67100.0,18.0359,18.0439,17.9876,18.0118,67100.0
2008-11-05 14:40:00,22.39,22.41,22.36,22.38,33900.0,18.0037,18.0198,17.9796,17.9957,33900.0
2008-11-05 14:45:00,22.38,22.38,22.31,22.32,50800.0,17.9957,17.9957,17.9394,17.9474,50800.0
2008-11-05 14:50:00,22.32,22.38,22.29,22.38,83500.0,17.9474,17.9957,17.9233,17.9957,83500.0
2008-11-05 14:55:00,22.37,22.41,22.34,22.35,90400.0,17.9876,18.0198,17.9635,17.9716,90400.0
2008-11-05 15:00:00,22.35,22.37,22.32,22.35,73400.0,17.9716,17.9876,17.9474,17.9716,73400.0
2008-11-05 15:05:00,22.35,22.43,22.32,22.32,105900.0,17.9716,18.0359,17.9474,17.9474,105900.0
2008-11-05 15:10:00,22.31,22.32,22.23,22.23,92200.0,17.9394,17.9474,17.8751,17.8751,92200.0
2008-11-05 15:15:00,22.23,22.23,22.15,22.18,152100.0,17.8751,17.8751,17.8107,17.8349,152100.0
2008-11-05 15:20:00,22.18,22.19,22.06,22.1,313800.0,17.8349,17.8429,17.7384,17.7705,313800.0
2008-11-05 15:25:00,22.1,22.12,22.06,22.1,178400.0,17.7705,17.7866,17.7384,17.7705,178400.0
2008-11-05 15:30:00,22.1,22.11,21.93,21.97,252200.0,17.7705,17.7786,17.6338,17.666,252200.0
2008-11-05 15:35:00,21.97,21.99,21.87,21.88,104400.0,17.666,17.6821,17.5856,17.5936,104400.0
2008-11-05 15:40:00,21.86,21.92,21.84,21.91,149700.0,17.5776,17.6258,17.5615,17.6178,149700.0
2008-11-05 15:45:00,21.91,22.18,21.9,22.09,237800.0,17.6178,17.8349,17.6097,17.7625,237800.0
2008-11-05 15:50:00,22.09,22.12,21.89,21.89,158300.0,17.7625,17.7866,17.6017,17.6017,158300.0
2008-11-05 15:55:00,21.88,21.92,21.83,21.92,251300.0,17.5936,17.6258,17.5534,17.6258,251300.0
2008-11-05 16:00:00,21.92,21.92,21.92,21.92,0.0,17.6258,17.6258,17.6258,17.6258,0.0
2008-11-05 16:05:00,21.92,21.92,21.92,21.92,0.0,17.6258,17.6258,17.6258,17.6258,0.0
2008-11-05 16:10:00,21.92,21.92,21.92,21.92,0.0,17.6258,17.6258,17.6258,17.6258,0.0
2008-11-06 09:30:00,22.9,22.9,21.0,21.76,40400.0,18.4138,18.4138,16.886,17.4971,40400.0
2008-11-06 09:35:00,21.75,21.87,21.7,21.73,114600.0,17.4891,17.5856,17.4489,17.473,114600.0
2008-11-06 09:40:00,21.74,21.8,21.65,21.7,102300.0,17.4811,17.5293,17.4087,17.4489,102300.0
2008-11-06 09:45:00,21.7,21.73,21.56,21.56,65200.0,17.4489,17.473,17.3363,17.3363,65200.0
2008-11-06 09:50:00,21.55,21.55,21.43,21.5,58600.0,17.3283,17.3283,17.2318,17.2881,58600.0
2008-11-06 09:55:00,21.5,21.58,21.47,21.52,89400.0,17.2881,17.3524,17.264,17.3042,89400.0
2008-11-06 10:00:00,21.51,21.51,21.33,21.45,99500.0,17.2961,17.2961,17.1514,17.2479,99500.0
2008-11-06 10:05:00,21.45,21.54,21.45,21.5,72800.0,17.2479,17.3202,17.2479,17.2881,72800.0
2008-11-06 10:10:00,21.49,21.55,21.46,21.51,109600.0,17.28,17.3283,17.2559,17.2961,109600.0
2008-11-06 10:15:00,21.51,21.6,21.5,21.57,103300.0,17.2961,17.3685,17.2881,17.3444,103300.0
2008-11-06 10:20:00,21.56,21.59,21.54,21.55,40900.0,17.3363,17.3604,17.3202,17.3283,40900.0
2008-11-06 10:25:00,21.55,21.55,21.36,21.4,396200.0,17.3283,17.3283,17.1755,17.2077,396200.0
2008-11-06 10:30:00,21.41,21.41,21.33,21.39,78100.0,17.2157,17.2157,17.1514,17.1996,78100.0
2008-11-06 10:35:00,21.41,21.41,21.29,21.36,65900.0,17.2157,17.2157,17.1192,17.1755,65900.0
2008-11-06 10:40:00,21.37,21.37,21.26,21.28,42900.0,17.1835,17.1835,17.0951,17.1112,42900.0
2008-11-06 10:45:00,21.27,21.34,21.26,21.29,72800.0,17.1031,17.1594,17.0951,17.1192,72800.0
2008-11-06 10:50:00,21.29,21.31,21.2,21.25,82400.0,17.1192,17.1353,17.0468,17.0871,82400.0
2008-11-06 10:55:00,21.25,21.3,21.22,21.3,65100.0,17.0871,17.1273,17.0629,17.1273,65100.0
2008-11-06 11:00:00,21.3,21.33,21.29,21.3,37400.0,17.1273,17.1514,17.1192,17.1273,37400.0
2008-11-06 11:05:00,21.31,21.34,21.18,21.18,36700.0,17.1353,17.1594,17.0308,17.0308,36700.0
2008-11-06 11:10:00,21.16,21.2,21.12,21.18,60200.0,17.0147,17.0468,16.9825,17.0308,60200.0
2008-11-06 11:15:00,21.18,21.18,21.1,21.16,50800.0,17.0308,17.0308,16.9664,17.0147,50800.0
2008-11-06 11:20:00,21.16,21.17,21.1,21.15,41300.0,17.0147,17.0227,16.9664,17.0066,41300.0
2008-11-06 11:25:00,21.15,21.19,21.12,21.17,53100.0,17.0066,17.0388,16.9825,17.0227,53100.0
2008-11-06 11:30:00,21.2,21.25,21.17,21.17,58700.0,17.0468,17.0871,17.0227,17.0227,58700.0
2008-11-06 11:35:00,21.17,21.18,21.06,21.13,113800.0,17.0227,17.0308,16.9343,16.9906,113800.0
2008-11-06 11:40:00,21.12,21.16,21.08,21.15,43400.0,16.9825,17.0147,16.9504,17.0066,43400.0
2008-11-06 11:45:00,21.14,21.17,21.14,21.14,22900.0,16.9986,17.0227,16.9986,16.9986,22900.0
2008-11-06 11:50:00,21.15,21.17,21.09,21.1,88500.0,17.0066,17.0227,16.9584,16.9664,88500.0
2008-11-06 11:55:00,21.11,21.17,21.1,21.14,29900.0,16.9745,17.0227,16.9664,16.9986,29900.0
2008-11-06 12:00:00,21.12,21.12,21.03,21.09,164800.0,16.9825,16.9825,16.9102,16.9584,164800.0
2008-11-06 12:05:00,21.1,21.17,21.0,21.02,252200.0,16.9664,17.0227,16.886,16.9021,252200.0
2008-11-06 12:10:00,21.02,21.11,21.02,21.09,71800.0,16.9021,16.9745,16.9021,16.9584,71800.0
2008-11-06 12:15:00,21.05,21.05,21.0,21.02,50900.0,16.9262,16.9262,16.886,16.9021,50900.0
2008-11-06 12:20:00,21.01,21.04,20.93,20.97,52100.0,16.8941,16.9182,16.8297,16.8619,52100.0
2008-11-06 12:25:00,20.96,20.99,20.91,20.91,47500.0,16.8539,16.878,16.8137,16.8137,47500.0
2008-11-06 12:30:00,20.92,20.92,20.85,20.9,48300.0,16.8217,16.8217,16.7654,16.8056,48300.0
2008-11-06 12:35:00,20.9,20.91,20.84,20.85,36100.0,16.8056,16.8137,16.7574,16.7654,36100.0
2008-11-06 12:40:00,20.85,20.88,20.82,20.86,133400.0,16.7654,16.7895,16.7413,16.7735,133400.0
2008-11-06 12:45:00,20.85,20.93,20.83,20.93,64500.0,16.7654,16.8297,16.7493,16.8297,64500.0
2008-11-06 12:50:00,20.93,20.98,20.92,20.94,63500.0,16.8297,16.8699,16.8217,16.8378,63500.0
2008-11-06 12:55:00,20.94,20.94,20.87,20.92,33200.0,16.8378,16.8378,16.7815,16.8217,33200.0
2008-11-06 13:00:00,20.91,20.93,20.82,20.83,66900.0,16.8137,16.8297,16.7413,16.7493,66900.0
2008-11-06 13:05:00,20.83,20.83,20.75,20.81,76900.0,16.7493,16.7493,16.685,16.7332,76900.0
2008-11-06 13:10:00,20.8,20.81,20.72,20.75,114600.0,16.7252,16.7332,16.6609,16.685,114600.0
2008-11-06 13:15:00,20.77,20.77,20.65,20.7,283400.0,16.7011,16.7011,16.6046,16.6448,283400.0
2008-11-06 13:20:00,20.7,20.77,20.69,20.77,111100.0,16.6448,16.7011,16.6368,16.7011,111100.0
2008-11-06 13:25:00,20.76,20.79,20.7,20.73,158600.0,16.693,16.7172,16.6448,16.6689,158600.0
2008-11-06 13:30:00,20.74,20.75,20.66,20.68,157700.0,16.677,16.685,16.6126,16.6287,157700.0
2008-11-06 13:35:00,20.68,20.71,20.6,20.65,281400.0,16.6287,16.6528,16.5644,16.6046,281400.0
2008-11-06 13:40:00,20.64,20.64,20.56,20.58,311600.0,16.5966,16.5966,16.5322,16.5483,311600.0
2008-11-06 13:45:00,20.57,20.66,20.57,20.65,58500.0,16.5403,16.6126,16.5403,16.6046,58500.0
2008-11-06 13:50:00,20.66,20.7,20.62,20.69,48400.0,16.6126,16.6448,16.5805,16.6368,48400.0
2008-11-06 13:55:00,20.7,20.76,20.7,20.76,56500.0,16.6448,16.693,16.6448,16.693,56500.0
2008-11-06 14:00:00,20.75,20.86,20.72,20.8,66400.0,16.685,16.7735,16.6609,16.7252,66400.0
2008-11-06 14:05:00,20.79,20.93,20.79,20.85,65100.0,16.7172,16.8297,16.7172,16.7654,65100.0
2008-11-06 14:10:00,20.84,20.92,20.82,20.82,91800.0,16.7574,16.8217,16.7413,16.7413,91800.0
2008-11-06 14:15:00,20.81,20.86,20.79,20.86,51900.0,16.7332,16.7735,16.7172,16.7735,51900.0
2008-11-06 14:20:00,20.84,20.88,20.79,20.87,59100.0,16.7574,16.7895,16.7172,16.7815,59100.0
2008-11-06 14:25:00,20.87,20.87,20.73,20.75,46800.0,16.7815,16.7815,16.6689,16.685,46800.0
2008-11-06 14:30:00,20.76,20.81,20.76,20.8,75400.0,16.693,16.7332,16.693,16.7252,75400.0
2008-11-06 14:35:00,20.8,20.98,20.77,20.97,85900.0,16.7252,16.8699,16.7011,16.8619,85900.0
2008-11-06 14:40:00,20.95,21.03,20.9,21.02,60100.0,16.8458,16.9102,16.8056,16.9021,60100.0
2008-11-06 14:45:00,21.03,21.04,20.96,20.98,48700.0,16.9102,16.9182,16.8539,16.8699,48700.0
2008-11-06 14:50:00,20.98,21.07,20.97,20.97,67300.0,16.8699,16.9423,16.8619,16.8619,67300.0
2008-11-06 14:55:00,20.97,20.97,20.89,20.93,82500.0,16.8619,16.8619,16.7976,16.8297,82500.0
2008-11-06 15:00:00,20.93,20.98,20.81,20.82,104600.0,16.8297,16.8699,16.7332,16.7413,104600.0
2008-11-06 15:05:00,20.82,20.84,20.72,20.74,115500.0,16.7413,16.7574,16.6609,16.677,115500.0
2008-11-06 15:10:00,20.75,20.8,20.71,20.73,68700.0,16.685,16.7252,16.6528,16.6689,68700.0
2008-11-06 15:15:00,20.73,20.84,20.73,20.83,73400.0,16.6689,16.7574,16.6689,16.7493,73400.0
2008-11-06 15:20:00,20.82,20.82,20.72,20.74,153900.0,16.7413,16.7413,16.6609,16.677,153900.0
2008-11-06 15:25:00,20.74,20.75,20.64,20.69,420300.0,16.677,16.685,16.5966,16.6368,420300.0
2008-11-06 15:30:00,20.69,20.76,20.65,20.7,143100.0,16.6368,16.693,16.6046,16.6448,143100.0
2008-11-06 15:35:00,20.71,20.75,20.58,20.58,117300.0,16.6528,16.685,16.5483,16.5483,117300.0
2008-11-06 15:40:00,20.58,20.76,20.58,20.7,254600.0,16.5483,16.693,16.5483,16.6448,254600.0
2008-11-06 15:45:00,20.71,20.84,20.66,20.67,310100.0,16.6528,16.7574,16.6126,16.6207,310100.0
2008-11-06 15:50:00,20.68,20.73,20.58,20.58,232300.0,16.6287,16.6689,16.5483,16.5483,232300.0
2008-11-06 15:55:00,20.58,20.72,20.57,20.72,206700.0,16.5483,16.6609,16.5403,16.6609,206700.0
2008-11-06 16:00:00,20.72,20.72,20.72,20.72,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2008-11-06 16:05:00,20.74,20.74,20.74,20.74,500.0,16.677,16.677,16.677,16.677,500.0
2008-11-06 16:10:00,20.75,20.77,20.71,20.77,5400.0,16.685,16.7011,16.6528,16.7011,5400.0
2008-11-07 09:30:00,21.97,21.97,20.7,20.81,14100.0,17.666,17.666,16.6448,16.7332,14100.0
2008-11-07 09:35:00,20.83,20.83,20.68,20.68,45900.0,16.7493,16.7493,16.6287,16.6287,45900.0
2008-11-07 09:40:00,20.71,20.74,20.6,20.6,46800.0,16.6528,16.677,16.5644,16.5644,46800.0
2008-11-07 09:45:00,20.6,20.67,20.56,20.59,83600.0,16.5644,16.6207,16.5322,16.5563,83600.0
2008-11-07 09:50:00,20.58,20.59,20.53,20.58,85200.0,16.5483,16.5563,16.5081,16.5483,85200.0
2008-11-07 09:55:00,20.57,20.68,20.57,20.6,49100.0,16.5403,16.6287,16.5403,16.5644,49100.0
2008-11-07 10:00:00,20.6,20.82,20.6,20.82,85000.0,16.5644,16.7413,16.5644,16.7413,85000.0
2008-11-07 10:05:00,20.81,20.87,20.8,20.84,60800.0,16.7332,16.7815,16.7252,16.7574,60800.0
2008-11-07 10:10:00,20.85,20.89,20.8,20.89,46800.0,16.7654,16.7976,16.7252,16.7976,46800.0
2008-11-07 10:15:00,20.89,20.95,20.89,20.9,47400.0,16.7976,16.8458,16.7976,16.8056,47400.0
2008-11-07 10:20:00,20.9,20.97,20.9,20.95,44600.0,16.8056,16.8619,16.8056,16.8458,44600.0
2008-11-07 10:25:00,20.96,21.03,20.94,20.96,76700.0,16.8539,16.9102,16.8378,16.8539,76700.0
2008-11-07 10:30:00,20.97,21.0,20.94,20.96,55800.0,16.8619,16.886,16.8378,16.8539,55800.0
2008-11-07 10:35:00,20.98,21.13,20.95,21.11,88100.0,16.8699,16.9906,16.8458,16.9745,88100.0
2008-11-07 10:40:00,21.11,21.11,21.06,21.08,42500.0,16.9745,16.9745,16.9343,16.9504,42500.0
2008-11-07 10:45:00,21.08,21.12,21.02,21.02,78100.0,16.9504,16.9825,16.9021,16.9021,78100.0
2008-11-07 10:50:00,21.01,21.02,20.97,21.0,60200.0,16.8941,16.9021,16.8619,16.886,60200.0
2008-11-07 10:55:00,21.0,21.01,20.93,20.94,38000.0,16.886,16.8941,16.8297,16.8378,38000.0
2008-11-07 11:00:00,20.94,20.96,20.89,20.9,52300.0,16.8378,16.8539,16.7976,16.8056,52300.0
2008-11-07 11:05:00,20.9,20.97,20.87,20.87,33600.0,16.8056,16.8619,16.7815,16.7815,33600.0
2008-11-07 11:10:00,20.88,20.93,20.88,20.93,28800.0,16.7895,16.8297,16.7895,16.8297,28800.0
2008-11-07 11:15:00,20.92,20.95,20.83,20.9,80900.0,16.8217,16.8458,16.7493,16.8056,80900.0
2008-11-07 11:20:00,20.91,20.92,20.78,20.85,138000.0,16.8137,16.8217,16.7091,16.7654,138000.0
2008-11-07 11:25:00,20.86,20.86,20.71,20.75,168100.0,16.7735,16.7735,16.6528,16.685,168100.0
2008-11-07 11:30:00,20.75,20.76,20.71,20.74,137600.0,16.685,16.693,16.6528,16.677,137600.0
2008-11-07 11:35:00,20.75,20.77,20.72,20.73,104500.0,16.685,16.7011,16.6609,16.6689,104500.0
2008-11-07 11:40:00,20.73,20.78,20.7,20.77,16800.0,16.6689,16.7091,16.6448,16.7011,16800.0
2008-11-07 11:45:00,20.78,20.82,20.75,20.79,37400.0,16.7091,16.7413,16.685,16.7172,37400.0
2008-11-07 11:50:00,20.79,20.82,20.74,20.82,78500.0,16.7172,16.7413,16.677,16.7413,78500.0
2008-11-07 11:55:00,20.82,20.91,20.82,20.91,37800.0,16.7413,16.8137,16.7413,16.8137,37800.0
2008-11-07 12:00:00,20.91,21.01,20.88,21.0,79400.0,16.8137,16.8941,16.7895,16.886,79400.0
2008-11-07 12:05:00,21.01,21.03,20.99,20.99,23900.0,16.8941,16.9102,16.878,16.878,23900.0
2008-11-07 12:10:00,21.0,21.01,20.93,20.94,12500.0,16.886,16.8941,16.8297,16.8378,12500.0
2008-11-07 12:15:00,20.95,20.95,20.89,20.9,18100.0,16.8458,16.8458,16.7976,16.8056,18100.0
2008-11-07 12:20:00,20.9,20.94,20.9,20.94,11200.0,16.8056,16.8378,16.8056,16.8378,11200.0
2008-11-07 12:25:00,20.94,20.97,20.92,20.92,13900.0,16.8378,16.8619,16.8217,16.8217,13900.0
2008-11-07 12:30:00,20.91,20.92,20.84,20.85,21200.0,16.8137,16.8217,16.7574,16.7654,21200.0
2008-11-07 12:35:00,20.85,20.93,20.83,20.91,14000.0,16.7654,16.8297,16.7493,16.8137,14000.0
2008-11-07 12:40:00,20.91,20.98,20.91,20.96,24900.0,16.8137,16.8699,16.8137,16.8539,24900.0
2008-11-07 12:45:00,20.96,21.0,20.96,20.97,18400.0,16.8539,16.886,16.8539,16.8619,18400.0
2008-11-07 12:50:00,20.98,21.0,20.96,20.97,23500.0,16.8699,16.886,16.8539,16.8619,23500.0
2008-11-07 12:55:00,20.99,21.05,20.96,21.01,13800.0,16.878,16.9262,16.8539,16.8941,13800.0
2008-11-07 13:00:00,21.02,21.04,21.0,21.0,14700.0,16.9021,16.9182,16.886,16.886,14700.0
2008-11-07 13:05:00,21.0,21.03,20.96,20.97,10700.0,16.886,16.9102,16.8539,16.8619,10700.0
2008-11-07 13:10:00,20.97,20.99,20.94,20.98,60300.0,16.8619,16.878,16.8378,16.8699,60300.0
2008-11-07 13:15:00,20.98,20.98,20.94,20.96,124200.0,16.8699,16.8699,16.8378,16.8539,124200.0
2008-11-07 13:20:00,20.97,20.97,20.95,20.96,16200.0,16.8619,16.8619,16.8458,16.8539,16200.0
2008-11-07 13:25:00,20.97,21.04,20.96,21.04,32200.0,16.8619,16.9182,16.8539,16.9182,32200.0
2008-11-07 13:30:00,21.04,21.05,21.0,21.0,21400.0,16.9182,16.9262,16.886,16.886,21400.0
2008-11-07 13:35:00,21.0,21.01,20.95,20.96,23700.0,16.886,16.8941,16.8458,16.8539,23700.0
2008-11-07 13:40:00,20.96,20.96,20.93,20.93,14200.0,16.8539,16.8539,16.8297,16.8297,14200.0
2008-11-07 13:45:00,20.93,20.96,20.93,20.96,9800.0,16.8297,16.8539,16.8297,16.8539,9800.0
2008-11-07 13:50:00,20.97,20.99,20.97,20.97,17000.0,16.8619,16.878,16.8619,16.8619,17000.0
2008-11-07 13:55:00,20.97,21.04,20.96,21.04,23600.0,16.8619,16.9182,16.8539,16.9182,23600.0
2008-11-07 14:00:00,21.04,21.06,21.01,21.06,57900.0,16.9182,16.9343,16.8941,16.9343,57900.0
2008-11-07 14:05:00,21.06,21.06,21.03,21.03,13400.0,16.9343,16.9343,16.9102,16.9102,13400.0
2008-11-07 14:10:00,21.03,21.06,21.03,21.06,14700.0,16.9102,16.9343,16.9102,16.9343,14700.0
2008-11-07 14:15:00,21.06,21.1,21.06,21.09,20900.0,16.9343,16.9664,16.9343,16.9584,20900.0
2008-11-07 14:20:00,21.09,21.11,21.01,21.01,83300.0,16.9584,16.9745,16.8941,16.8941,83300.0
2008-11-07 14:25:00,21.0,21.03,21.0,21.02,31100.0,16.886,16.9102,16.886,16.9021,31100.0
2008-11-07 14:30:00,21.03,21.07,21.03,21.05,41800.0,16.9102,16.9423,16.9102,16.9262,41800.0
2008-11-07 14:35:00,21.05,21.14,21.05,21.13,22800.0,16.9262,16.9986,16.9262,16.9906,22800.0
2008-11-07 14:40:00,21.13,21.19,21.12,21.13,47400.0,16.9906,17.0388,16.9825,16.9906,47400.0
2008-11-07 14:45:00,21.13,21.19,21.13,21.14,13200.0,16.9906,17.0388,16.9906,16.9986,13200.0
2008-11-07 14:50:00,21.15,21.17,21.02,21.04,59600.0,17.0066,17.0227,16.9021,16.9182,59600.0
2008-11-07 14:55:00,21.0,21.03,20.84,20.84,131300.0,16.886,16.9102,16.7574,16.7574,131300.0
2008-11-07 15:00:00,20.84,20.9,20.81,20.81,100200.0,16.7574,16.8056,16.7332,16.7332,100200.0
2008-11-07 15:05:00,20.82,20.88,20.74,20.86,70000.0,16.7413,16.7895,16.677,16.7735,70000.0
2008-11-07 15:10:00,20.87,20.96,20.81,20.86,104700.0,16.7815,16.8539,16.7332,16.7735,104700.0
2008-11-07 15:15:00,20.85,20.93,20.82,20.82,71300.0,16.7654,16.8297,16.7413,16.7413,71300.0
2008-11-07 15:20:00,20.81,20.84,20.66,20.71,228500.0,16.7332,16.7574,16.6126,16.6528,228500.0
2008-11-07 15:25:00,20.71,20.78,20.69,20.73,86400.0,16.6528,16.7091,16.6368,16.6689,86400.0
2008-11-07 15:30:00,20.73,20.9,20.72,20.88,134000.0,16.6689,16.8056,16.6609,16.7895,134000.0
2008-11-07 15:35:00,20.9,20.91,20.84,20.84,78100.0,16.8056,16.8137,16.7574,16.7574,78100.0
2008-11-07 15:40:00,20.86,20.95,20.86,20.95,85700.0,16.7735,16.8458,16.7735,16.8458,85700.0
2008-11-07 15:45:00,20.95,21.01,20.91,20.96,103800.0,16.8458,16.8941,16.8137,16.8539,103800.0
2008-11-07 15:50:00,20.95,21.0,20.87,20.99,139300.0,16.8458,16.886,16.7815,16.878,139300.0
2008-11-07 15:55:00,20.98,21.12,20.96,21.12,124200.0,16.8699,16.9825,16.8539,16.9825,124200.0
2008-11-07 16:00:00,21.12,21.12,21.12,21.12,0.0,16.9825,16.9825,16.9825,16.9825,0.0
2008-11-07 16:05:00,21.12,21.12,21.12,21.12,0.0,16.9825,16.9825,16.9825,16.9825,0.0
2008-11-07 16:10:00,21.12,21.12,21.12,21.12,0.0,16.9825,16.9825,16.9825,16.9825,0.0
2008-11-10 09:30:00,21.1,21.82,21.1,21.58,52000.0,16.9664,17.5454,16.9664,17.3524,52000.0
2008-11-10 09:35:00,21.59,21.6,21.39,21.44,75800.0,17.3604,17.3685,17.1996,17.2398,75800.0
2008-11-10 09:40:00,21.4,21.51,21.38,21.49,79800.0,17.2077,17.2961,17.1916,17.28,79800.0
2008-11-10 09:45:00,21.49,21.52,21.33,21.33,129500.0,17.28,17.3042,17.1514,17.1514,129500.0
2008-11-10 09:50:00,21.32,21.33,21.25,21.26,45600.0,17.1433,17.1514,17.0871,17.0951,45600.0
2008-11-10 09:55:00,21.26,21.26,21.14,21.18,43500.0,17.0951,17.0951,16.9986,17.0308,43500.0
2008-11-10 10:00:00,21.19,21.2,21.11,21.11,39800.0,17.0388,17.0468,16.9745,16.9745,39800.0
2008-11-10 10:05:00,21.1,21.17,21.09,21.16,92500.0,16.9664,17.0227,16.9584,17.0147,92500.0
2008-11-10 10:10:00,21.17,21.27,21.17,21.26,37200.0,17.0227,17.1031,17.0227,17.0951,37200.0
2008-11-10 10:15:00,21.25,21.25,21.17,21.17,26600.0,17.0871,17.0871,17.0227,17.0227,26600.0
2008-11-10 10:20:00,21.13,21.2,21.11,21.19,25300.0,16.9906,17.0468,16.9745,17.0388,25300.0
2008-11-10 10:25:00,21.18,21.24,21.11,21.13,46500.0,17.0308,17.079,16.9745,16.9906,46500.0
2008-11-10 10:30:00,21.14,21.17,21.09,21.11,33700.0,16.9986,17.0227,16.9584,16.9745,33700.0
2008-11-10 10:35:00,21.1,21.11,21.07,21.09,17200.0,16.9664,16.9745,16.9423,16.9584,17200.0
2008-11-10 10:40:00,21.09,21.12,21.07,21.11,33700.0,16.9584,16.9825,16.9423,16.9745,33700.0
2008-11-10 10:45:00,21.11,21.12,21.04,21.04,20000.0,16.9745,16.9825,16.9182,16.9182,20000.0
2008-11-10 10:50:00,21.01,21.02,20.99,21.0,4400.0,16.8941,16.9021,16.878,16.886,4400.0
2008-11-10 10:55:00,20.98,21.01,20.97,20.99,28800.0,16.8699,16.8941,16.8619,16.878,28800.0
2008-11-10 11:00:00,20.98,20.98,20.9,20.91,38800.0,16.8699,16.8699,16.8056,16.8137,38800.0
2008-11-10 11:05:00,20.92,20.92,20.87,20.92,87200.0,16.8217,16.8217,16.7815,16.8217,87200.0
2008-11-10 11:10:00,20.92,20.92,20.86,20.89,24500.0,16.8217,16.8217,16.7735,16.7976,24500.0
2008-11-10 11:15:00,20.89,20.89,20.86,20.88,64400.0,16.7976,16.7976,16.7735,16.7895,64400.0
2008-11-10 11:20:00,20.9,20.96,20.9,20.96,27800.0,16.8056,16.8539,16.8056,16.8539,27800.0
2008-11-10 11:25:00,20.98,21.01,20.98,20.99,17100.0,16.8699,16.8941,16.8699,16.878,17100.0
2008-11-10 11:30:00,20.98,21.0,20.94,20.94,24200.0,16.8699,16.886,16.8378,16.8378,24200.0
2008-11-10 11:35:00,20.94,20.97,20.91,20.96,32500.0,16.8378,16.8619,16.8137,16.8539,32500.0
2008-11-10 11:40:00,20.96,20.96,20.91,20.92,14400.0,16.8539,16.8539,16.8137,16.8217,14400.0
2008-11-10 11:45:00,20.91,20.91,20.79,20.79,19200.0,16.8137,16.8137,16.7172,16.7172,19200.0
2008-11-10 11:50:00,20.79,20.8,20.72,20.72,45200.0,16.7172,16.7252,16.6609,16.6609,45200.0
2008-11-10 11:55:00,20.72,20.72,20.69,20.7,31700.0,16.6609,16.6609,16.6368,16.6448,31700.0
2008-11-10 12:00:00,20.7,20.72,20.69,20.7,13300.0,16.6448,16.6609,16.6368,16.6448,13300.0
2008-11-10 12:05:00,20.71,20.75,20.69,20.74,14200.0,16.6528,16.685,16.6368,16.677,14200.0
2008-11-10 12:10:00,20.74,20.77,20.73,20.76,8200.0,16.677,16.7011,16.6689,16.693,8200.0
2008-11-10 12:15:00,20.75,20.76,20.71,20.71,38100.0,16.685,16.693,16.6528,16.6528,38100.0
2008-11-10 12:20:00,20.72,20.74,20.64,20.64,55100.0,16.6609,16.677,16.5966,16.5966,55100.0
2008-11-10 12:25:00,20.65,20.65,20.6,20.61,24800.0,16.6046,16.6046,16.5644,16.5724,24800.0
2008-11-10 12:30:00,20.61,20.62,20.58,20.62,36300.0,16.5724,16.5805,16.5483,16.5805,36300.0
2008-11-10 12:35:00,20.6,20.6,20.52,20.54,53500.0,16.5644,16.5644,16.5001,16.5161,53500.0
2008-11-10 12:40:00,20.54,20.56,20.5,20.54,62300.0,16.5161,16.5322,16.484,16.5161,62300.0
2008-11-10 12:45:00,20.54,20.54,20.51,20.52,33800.0,16.5161,16.5161,16.492,16.5001,33800.0
2008-11-10 12:50:00,20.53,20.53,20.42,20.42,57900.0,16.5081,16.5081,16.4197,16.4197,57900.0
2008-11-10 12:55:00,20.42,20.49,20.42,20.49,19000.0,16.4197,16.4759,16.4197,16.4759,19000.0
2008-11-10 13:00:00,20.47,20.5,20.45,20.45,16700.0,16.4599,16.484,16.4438,16.4438,16700.0
2008-11-10 13:05:00,20.45,20.55,20.45,20.55,34100.0,16.4438,16.5242,16.4438,16.5242,34100.0
2008-11-10 13:10:00,20.55,20.59,20.53,20.59,20500.0,16.5242,16.5563,16.5081,16.5563,20500.0
2008-11-10 13:15:00,20.59,20.59,20.56,20.57,114800.0,16.5563,16.5563,16.5322,16.5403,114800.0
2008-11-10 13:20:00,20.57,20.58,20.47,20.48,72200.0,16.5403,16.5483,16.4599,16.4679,72200.0
2008-11-10 13:25:00,20.47,20.59,20.47,20.58,52500.0,16.4599,16.5563,16.4599,16.5483,52500.0
2008-11-10 13:30:00,20.58,20.61,20.58,20.58,27400.0,16.5483,16.5724,16.5483,16.5483,27400.0
2008-11-10 13:35:00,20.58,20.66,20.58,20.64,22700.0,16.5483,16.6126,16.5483,16.5966,22700.0
2008-11-10 13:40:00,20.64,20.64,20.59,20.61,31900.0,16.5966,16.5966,16.5563,16.5724,31900.0
2008-11-10 13:45:00,20.6,20.61,20.56,20.59,40800.0,16.5644,16.5724,16.5322,16.5563,40800.0
2008-11-10 13:50:00,20.59,20.67,20.59,20.67,38500.0,16.5563,16.6207,16.5563,16.6207,38500.0
2008-11-10 13:55:00,20.67,20.74,20.67,20.73,44600.0,16.6207,16.677,16.6207,16.6689,44600.0
2008-11-10 14:00:00,20.72,20.72,20.69,20.71,44500.0,16.6609,16.6609,16.6368,16.6528,44500.0
2008-11-10 14:05:00,20.71,20.75,20.7,20.74,38200.0,16.6528,16.685,16.6448,16.677,38200.0
2008-11-10 14:10:00,20.73,20.74,20.68,20.69,27600.0,16.6689,16.677,16.6287,16.6368,27600.0
2008-11-10 14:15:00,20.68,20.72,20.61,20.66,49200.0,16.6287,16.6609,16.5724,16.6126,49200.0
2008-11-10 14:20:00,20.66,20.68,20.58,20.59,54600.0,16.6126,16.6287,16.5483,16.5563,54600.0
2008-11-10 14:25:00,20.59,20.61,20.55,20.56,84100.0,16.5563,16.5724,16.5242,16.5322,84100.0
2008-11-10 14:30:00,20.57,20.59,20.5,20.52,43000.0,16.5403,16.5563,16.484,16.5001,43000.0
2008-11-10 14:35:00,20.54,20.56,20.51,20.53,97200.0,16.5161,16.5322,16.492,16.5081,97200.0
2008-11-10 14:40:00,20.54,20.57,20.54,20.55,37600.0,16.5161,16.5403,16.5161,16.5242,37600.0
2008-11-10 14:45:00,20.57,20.57,20.43,20.43,58700.0,16.5403,16.5403,16.4277,16.4277,58700.0
2008-11-10 14:50:00,20.44,20.48,20.4,20.48,89300.0,16.4357,16.4679,16.4036,16.4679,89300.0
2008-11-10 14:55:00,20.48,20.52,20.43,20.45,47100.0,16.4679,16.5001,16.4277,16.4438,47100.0
2008-11-10 15:00:00,20.45,20.45,20.31,20.4,97700.0,16.4438,16.4438,16.3312,16.4036,97700.0
2008-11-10 15:05:00,20.41,20.45,20.32,20.35,132200.0,16.4116,16.4438,16.3392,16.3634,132200.0
2008-11-10 15:10:00,20.35,20.47,20.33,20.47,191800.0,16.3634,16.4599,16.3473,16.4599,191800.0
2008-11-10 15:15:00,20.47,20.51,20.34,20.38,100100.0,16.4599,16.492,16.3553,16.3875,100100.0
2008-11-10 15:20:00,20.38,20.39,20.26,20.3,146400.0,16.3875,16.3955,16.291,16.3232,146400.0
2008-11-10 15:25:00,20.3,20.33,20.25,20.29,109000.0,16.3232,16.3473,16.283,16.3151,109000.0
2008-11-10 15:30:00,20.28,20.41,20.28,20.33,181900.0,16.3071,16.4116,16.3071,16.3473,181900.0
2008-11-10 15:35:00,20.33,20.36,20.26,20.26,149000.0,16.3473,16.3714,16.291,16.291,149000.0
2008-11-10 15:40:00,20.27,20.43,20.27,20.41,155300.0,16.299,16.4277,16.299,16.4116,155300.0
2008-11-10 15:45:00,20.42,20.42,20.31,20.37,190400.0,16.4197,16.4197,16.3312,16.3794,190400.0
2008-11-10 15:50:00,20.37,20.53,20.37,20.49,179300.0,16.3794,16.5081,16.3794,16.4759,179300.0
2008-11-10 15:55:00,20.49,20.59,20.48,20.57,180800.0,16.4759,16.5563,16.4679,16.5403,180800.0
2008-11-10 16:00:00,20.63,20.63,20.48,20.49,12600.0,16.5885,16.5885,16.4679,16.4759,12600.0
2008-11-10 16:05:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-10 16:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-11 09:30:00,20.51,20.51,20.05,20.08,99000.0,16.492,16.492,16.1221,16.1463,99000.0
2008-11-11 09:35:00,20.08,20.15,20.05,20.15,75700.0,16.1463,16.2025,16.1221,16.2025,75700.0
2008-11-11 09:40:00,20.15,20.15,19.97,20.02,39300.0,16.2025,16.2025,16.0578,16.098,39300.0
2008-11-11 09:45:00,20.02,20.03,19.92,19.92,66000.0,16.098,16.1061,16.0176,16.0176,66000.0
2008-11-11 09:50:00,19.92,19.92,19.84,19.87,28600.0,16.0176,16.0176,15.9533,15.9774,28600.0
2008-11-11 09:55:00,19.88,19.89,19.76,19.78,25700.0,15.9854,15.9935,15.8889,15.905,25700.0
2008-11-11 10:00:00,19.77,19.82,19.71,19.81,83900.0,15.897,15.9372,15.8487,15.9292,83900.0
2008-11-11 10:05:00,19.81,19.81,19.74,19.8,39200.0,15.9292,15.9292,15.8729,15.9211,39200.0
2008-11-11 10:10:00,19.82,19.85,19.8,19.84,95400.0,15.9372,15.9613,15.9211,15.9533,95400.0
2008-11-11 10:15:00,19.83,19.84,19.76,19.82,36500.0,15.9452,15.9533,15.8889,15.9372,36500.0
2008-11-11 10:20:00,19.82,19.82,19.77,19.82,23500.0,15.9372,15.9372,15.897,15.9372,23500.0
2008-11-11 10:25:00,19.82,19.87,19.78,19.78,79300.0,15.9372,15.9774,15.905,15.905,79300.0
2008-11-11 10:30:00,19.77,19.85,19.75,19.85,45700.0,15.897,15.9613,15.8809,15.9613,45700.0
2008-11-11 10:35:00,19.85,19.86,19.8,19.8,21300.0,15.9613,15.9694,15.9211,15.9211,21300.0
2008-11-11 10:40:00,19.78,19.79,19.75,19.75,32300.0,15.905,15.9131,15.8809,15.8809,32300.0
2008-11-11 10:45:00,19.74,19.75,19.71,19.75,40700.0,15.8729,15.8809,15.8487,15.8809,40700.0
2008-11-11 10:50:00,19.76,19.78,19.75,19.77,11800.0,15.8889,15.905,15.8809,15.897,11800.0
2008-11-11 10:55:00,19.77,19.77,19.65,19.65,20200.0,15.897,15.897,15.8005,15.8005,20200.0
2008-11-11 11:00:00,19.65,19.65,19.58,19.59,42600.0,15.8005,15.8005,15.7442,15.7523,42600.0
2008-11-11 11:05:00,19.59,19.61,19.56,19.58,34400.0,15.7523,15.7683,15.7281,15.7442,34400.0
2008-11-11 11:10:00,19.6,19.63,19.59,19.62,18300.0,15.7603,15.7844,15.7523,15.7764,18300.0
2008-11-11 11:15:00,19.61,19.66,19.6,19.64,23400.0,15.7683,15.8085,15.7603,15.7925,23400.0
2008-11-11 11:20:00,19.65,19.72,19.65,19.72,72100.0,15.8005,15.8568,15.8005,15.8568,72100.0
2008-11-11 11:25:00,19.72,19.72,19.68,19.69,210000.0,15.8568,15.8568,15.8246,15.8327,210000.0
2008-11-11 11:30:00,19.68,19.7,19.61,19.62,59500.0,15.8246,15.8407,15.7683,15.7764,59500.0
2008-11-11 11:35:00,19.61,19.66,19.6,19.66,50700.0,15.7683,15.8085,15.7603,15.8085,50700.0
2008-11-11 11:40:00,19.67,19.73,19.64,19.71,66800.0,15.8166,15.8648,15.7925,15.8487,66800.0
2008-11-11 11:45:00,19.71,19.76,19.68,19.69,46900.0,15.8487,15.8889,15.8246,15.8327,46900.0
2008-11-11 11:50:00,19.69,19.7,19.66,19.7,28600.0,15.8327,15.8407,15.8085,15.8407,28600.0
2008-11-11 11:55:00,19.69,19.69,19.64,19.64,42200.0,15.8327,15.8327,15.7925,15.7925,42200.0
2008-11-11 12:00:00,19.64,19.66,19.62,19.64,64300.0,15.7925,15.8085,15.7764,15.7925,64300.0
2008-11-11 12:05:00,19.65,19.66,19.61,19.62,29400.0,15.8005,15.8085,15.7683,15.7764,29400.0
2008-11-11 12:10:00,19.62,19.65,19.61,19.63,25700.0,15.7764,15.8005,15.7683,15.7844,25700.0
2008-11-11 12:15:00,19.64,19.67,19.63,19.63,30000.0,15.7925,15.8166,15.7844,15.7844,30000.0
2008-11-11 12:20:00,19.63,19.65,19.58,19.58,23000.0,15.7844,15.8005,15.7442,15.7442,23000.0
2008-11-11 12:25:00,19.58,19.61,19.56,19.61,17600.0,15.7442,15.7683,15.7281,15.7683,17600.0
2008-11-11 12:30:00,19.6,19.64,19.6,19.64,23100.0,15.7603,15.7925,15.7603,15.7925,23100.0
2008-11-11 12:35:00,19.64,19.66,19.63,19.64,42000.0,15.7925,15.8085,15.7844,15.7925,42000.0
2008-11-11 12:40:00,19.65,19.68,19.65,19.65,41800.0,15.8005,15.8246,15.8005,15.8005,41800.0
2008-11-11 12:45:00,19.65,19.65,19.6,19.61,39200.0,15.8005,15.8005,15.7603,15.7683,39200.0
2008-11-11 12:50:00,19.61,19.67,19.58,19.67,25600.0,15.7683,15.8166,15.7442,15.8166,25600.0
2008-11-11 12:55:00,19.67,19.71,19.65,19.71,167000.0,15.8166,15.8487,15.8005,15.8487,167000.0
2008-11-11 13:00:00,19.71,19.75,19.69,19.73,64200.0,15.8487,15.8809,15.8327,15.8648,64200.0
2008-11-11 13:05:00,19.72,19.76,19.71,19.74,42000.0,15.8568,15.8889,15.8487,15.8729,42000.0
2008-11-11 13:10:00,19.75,19.77,19.7,19.71,73400.0,15.8809,15.897,15.8407,15.8487,73400.0
2008-11-11 13:15:00,19.71,19.73,19.69,19.72,42100.0,15.8487,15.8648,15.8327,15.8568,42100.0
2008-11-11 13:20:00,19.74,19.74,19.69,19.69,45200.0,15.8729,15.8729,15.8327,15.8327,45200.0
2008-11-11 13:25:00,19.69,19.73,19.69,19.72,22200.0,15.8327,15.8648,15.8327,15.8568,22200.0
2008-11-11 13:30:00,19.72,19.75,19.67,19.68,48000.0,15.8568,15.8809,15.8166,15.8246,48000.0
2008-11-11 13:35:00,19.69,19.69,19.67,19.68,16100.0,15.8327,15.8327,15.8166,15.8246,16100.0
2008-11-11 13:40:00,19.69,19.72,19.69,19.72,46100.0,15.8327,15.8568,15.8327,15.8568,46100.0
2008-11-11 13:45:00,19.72,19.82,19.72,19.79,37800.0,15.8568,15.9372,15.8568,15.9131,37800.0
2008-11-11 13:50:00,19.79,19.94,19.78,19.93,42300.0,15.9131,16.0337,15.905,16.0256,42300.0
2008-11-11 13:55:00,19.93,20.03,19.93,20.02,68900.0,16.0256,16.1061,16.0256,16.098,68900.0
2008-11-11 14:00:00,20.02,20.15,20.0,20.0,103800.0,16.098,16.2025,16.0819,16.0819,103800.0
2008-11-11 14:05:00,20.01,20.04,19.93,19.95,217600.0,16.09,16.1141,16.0256,16.0417,217600.0
2008-11-11 14:10:00,19.96,20.0,19.95,19.96,36900.0,16.0498,16.0819,16.0417,16.0498,36900.0
2008-11-11 14:15:00,19.95,20.12,19.94,20.12,127100.0,16.0417,16.1784,16.0337,16.1784,127100.0
2008-11-11 14:20:00,20.13,20.25,20.13,20.21,130600.0,16.1865,16.283,16.1865,16.2508,130600.0
2008-11-11 14:25:00,20.22,20.4,20.22,20.39,127100.0,16.2588,16.4036,16.2588,16.3955,127100.0
2008-11-11 14:30:00,20.39,20.5,20.33,20.49,202600.0,16.3955,16.484,16.3473,16.4759,202600.0
2008-11-11 14:35:00,20.5,20.52,20.31,20.31,130700.0,16.484,16.5001,16.3312,16.3312,130700.0
2008-11-11 14:40:00,20.31,20.31,20.2,20.21,77900.0,16.3312,16.3312,16.2428,16.2508,77900.0
2008-11-11 14:45:00,20.21,20.28,20.15,20.21,119200.0,16.2508,16.3071,16.2025,16.2508,119200.0
2008-11-11 14:50:00,20.21,20.21,19.97,20.02,117700.0,16.2508,16.2508,16.0578,16.098,117700.0
2008-11-11 14:55:00,20.02,20.08,19.97,19.97,91500.0,16.098,16.1463,16.0578,16.0578,91500.0
2008-11-11 15:00:00,19.97,20.02,19.94,20.0,151400.0,16.0578,16.098,16.0337,16.0819,151400.0
2008-11-11 15:05:00,20.01,20.13,20.01,20.02,108200.0,16.09,16.1865,16.09,16.098,108200.0
2008-11-11 15:10:00,20.0,20.11,20.0,20.1,139400.0,16.0819,16.1704,16.0819,16.1623,139400.0
2008-11-11 15:15:00,20.1,20.17,20.03,20.16,180400.0,16.1623,16.2186,16.1061,16.2106,180400.0
2008-11-11 15:20:00,20.16,20.21,20.12,20.14,81800.0,16.2106,16.2508,16.1784,16.1945,81800.0
2008-11-11 15:25:00,20.15,20.15,20.03,20.08,239100.0,16.2025,16.2025,16.1061,16.1463,239100.0
2008-11-11 15:30:00,20.07,20.07,19.89,19.89,91900.0,16.1382,16.1382,15.9935,15.9935,91900.0
2008-11-11 15:35:00,19.89,19.89,19.75,19.76,108100.0,15.9935,15.9935,15.8809,15.8889,108100.0
2008-11-11 15:40:00,19.76,19.95,19.76,19.9,177800.0,15.8889,16.0417,15.8889,16.0015,177800.0
2008-11-11 15:45:00,19.9,20.05,19.88,20.05,251100.0,16.0015,16.1221,15.9854,16.1221,251100.0
2008-11-11 15:50:00,20.05,20.08,19.95,19.97,341100.0,16.1221,16.1463,16.0417,16.0578,341100.0
2008-11-11 15:55:00,19.97,20.04,19.95,19.96,416900.0,16.0578,16.1141,16.0417,16.0498,416900.0
2008-11-11 16:00:00,19.91,19.91,19.91,19.91,2613200.0,16.0096,16.0096,16.0096,16.0096,2613200.0
2008-11-11 16:05:00,19.91,19.91,19.91,19.91,0.0,16.0096,16.0096,16.0096,16.0096,0.0
2008-11-11 16:10:00,19.91,19.91,19.91,19.91,0.0,16.0096,16.0096,16.0096,16.0096,0.0
2008-11-12 09:30:00,19.82,20.34,19.36,19.45,25800.0,15.9372,16.3553,15.5673,15.6397,25800.0
2008-11-12 09:35:00,19.47,19.53,19.45,19.52,60000.0,15.6558,15.704,15.6397,15.696,60000.0
2008-11-12 09:40:00,19.51,19.53,19.38,19.48,43700.0,15.6879,15.704,15.5834,15.6638,43700.0
2008-11-12 09:45:00,19.49,19.53,19.42,19.49,96900.0,15.6718,15.704,15.6156,15.6718,96900.0
2008-11-12 09:50:00,19.48,19.65,19.48,19.61,62300.0,15.6638,15.8005,15.6638,15.7683,62300.0
2008-11-12 09:55:00,19.61,19.65,19.55,19.55,113600.0,15.7683,15.8005,15.7201,15.7201,113600.0
2008-11-12 10:00:00,19.54,19.61,19.52,19.57,130700.0,15.712,15.7683,15.696,15.7362,130700.0
2008-11-12 10:05:00,19.55,19.57,19.43,19.44,107300.0,15.7201,15.7362,15.6236,15.6316,107300.0
2008-11-12 10:10:00,19.45,19.56,19.45,19.51,94600.0,15.6397,15.7281,15.6397,15.6879,94600.0
2008-11-12 10:15:00,19.51,19.51,19.38,19.41,84300.0,15.6879,15.6879,15.5834,15.6075,84300.0
2008-11-12 10:20:00,19.41,19.41,19.32,19.39,110800.0,15.6075,15.6075,15.5351,15.5914,110800.0
2008-11-12 10:25:00,19.4,19.44,19.3,19.3,82800.0,15.5995,15.6316,15.5191,15.5191,82800.0
2008-11-12 10:30:00,19.29,19.34,19.2,19.21,173200.0,15.511,15.5512,15.4387,15.4467,173200.0
2008-11-12 10:35:00,19.22,19.22,19.13,19.13,136600.0,15.4547,15.4547,15.3824,15.3824,136600.0
2008-11-12 10:40:00,19.13,19.18,19.08,19.17,92900.0,15.3824,15.4226,15.3422,15.4145,92900.0
2008-11-12 10:45:00,19.17,19.21,19.13,19.2,97400.0,15.4145,15.4467,15.3824,15.4387,97400.0
2008-11-12 10:50:00,19.19,19.3,19.19,19.21,45600.0,15.4306,15.5191,15.4306,15.4467,45600.0
2008-11-12 10:55:00,19.21,19.25,19.19,19.23,55600.0,15.4467,15.4789,15.4306,15.4628,55600.0
2008-11-12 11:00:00,19.24,19.24,19.11,19.13,92700.0,15.4708,15.4708,15.3663,15.3824,92700.0
2008-11-12 11:05:00,19.13,19.16,19.09,19.16,75300.0,15.3824,15.4065,15.3502,15.4065,75300.0
2008-11-12 11:10:00,19.17,19.17,19.09,19.15,87500.0,15.4145,15.4145,15.3502,15.3984,87500.0
2008-11-12 11:15:00,19.16,19.24,19.15,19.23,52300.0,15.4065,15.4708,15.3984,15.4628,52300.0
2008-11-12 11:20:00,19.22,19.28,19.2,19.28,52500.0,15.4547,15.503,15.4387,15.503,52500.0
2008-11-12 11:25:00,19.27,19.29,19.23,19.26,51700.0,15.4949,15.511,15.4628,15.4869,51700.0
2008-11-12 11:30:00,19.26,19.29,19.17,19.19,103200.0,15.4869,15.511,15.4145,15.4306,103200.0
2008-11-12 11:35:00,19.18,19.21,19.13,19.18,47800.0,15.4226,15.4467,15.3824,15.4226,47800.0
2008-11-12 11:40:00,19.17,19.18,19.15,19.15,30800.0,15.4145,15.4226,15.3984,15.3984,30800.0
2008-11-12 11:45:00,19.14,19.16,19.08,19.12,113800.0,15.3904,15.4065,15.3422,15.3743,113800.0
2008-11-12 11:50:00,19.12,19.13,19.08,19.13,81500.0,15.3743,15.3824,15.3422,15.3824,81500.0
2008-11-12 11:55:00,19.12,19.2,19.12,19.18,85600.0,15.3743,15.4387,15.3743,15.4226,85600.0
2008-11-12 12:00:00,19.18,19.22,19.18,19.22,29400.0,15.4226,15.4547,15.4226,15.4547,29400.0
2008-11-12 12:05:00,19.21,19.23,19.13,19.13,44000.0,15.4467,15.4628,15.3824,15.3824,44000.0
2008-11-12 12:10:00,19.14,19.16,19.1,19.15,45500.0,15.3904,15.4065,15.3582,15.3984,45500.0
2008-11-12 12:15:00,19.15,19.15,19.11,19.12,50700.0,15.3984,15.3984,15.3663,15.3743,50700.0
2008-11-12 12:20:00,19.11,19.2,19.09,19.17,48800.0,15.3663,15.4387,15.3502,15.4145,48800.0
2008-11-12 12:25:00,19.18,19.23,19.18,19.21,33600.0,15.4226,15.4628,15.4226,15.4467,33600.0
2008-11-12 12:30:00,19.21,19.25,19.19,19.21,32500.0,15.4467,15.4789,15.4306,15.4467,32500.0
2008-11-12 12:35:00,19.19,19.27,19.18,19.26,57900.0,15.4306,15.4949,15.4226,15.4869,57900.0
2008-11-12 12:40:00,19.26,19.27,19.23,19.23,49500.0,15.4869,15.4949,15.4628,15.4628,49500.0
2008-11-12 12:45:00,19.23,19.25,19.21,19.22,12700.0,15.4628,15.4789,15.4467,15.4547,12700.0
2008-11-12 12:50:00,19.23,19.26,19.21,19.23,40100.0,15.4628,15.4869,15.4467,15.4628,40100.0
2008-11-12 12:55:00,19.23,19.3,19.23,19.3,26800.0,15.4628,15.5191,15.4628,15.5191,26800.0
2008-11-12 13:00:00,19.3,19.32,19.27,19.27,13400.0,15.5191,15.5351,15.4949,15.4949,13400.0
2008-11-12 13:05:00,19.27,19.3,19.25,19.26,11700.0,15.4949,15.5191,15.4789,15.4869,11700.0
2008-11-12 13:10:00,19.26,19.28,19.22,19.22,13100.0,15.4869,15.503,15.4547,15.4547,13100.0
2008-11-12 13:15:00,19.19,19.19,19.15,19.17,32000.0,15.4306,15.4306,15.3984,15.4145,32000.0
2008-11-12 13:20:00,19.17,19.17,19.12,19.14,20500.0,15.4145,15.4145,15.3743,15.3904,20500.0
2008-11-12 13:25:00,19.14,19.15,19.13,19.15,4500.0,15.3904,15.3984,15.3824,15.3984,4500.0
2008-11-12 13:30:00,19.15,19.15,19.08,19.09,23100.0,15.3984,15.3984,15.3422,15.3502,23100.0
2008-11-12 13:35:00,19.08,19.13,19.07,19.12,20800.0,15.3422,15.3824,15.3341,15.3743,20800.0
2008-11-12 13:40:00,19.13,19.19,19.12,19.19,41000.0,15.3824,15.4306,15.3743,15.4306,41000.0
2008-11-12 13:45:00,19.19,19.19,19.13,19.15,15400.0,15.4306,15.4306,15.3824,15.3984,15400.0
2008-11-12 13:50:00,19.14,19.14,19.02,19.02,73400.0,15.3904,15.3904,15.2939,15.2939,73400.0
2008-11-12 13:55:00,19.02,19.02,18.99,19.02,48600.0,15.2939,15.2939,15.2698,15.2939,48600.0
2008-11-12 14:00:00,19.02,19.02,18.95,18.97,89900.0,15.2939,15.2939,15.2376,15.2537,89900.0
2008-11-12 14:05:00,18.97,18.97,18.92,18.95,61300.0,15.2537,15.2537,15.2135,15.2376,61300.0
2008-11-12 14:10:00,18.95,18.97,18.91,18.92,275800.0,15.2376,15.2537,15.2055,15.2135,275800.0
2008-11-12 14:15:00,18.92,19.0,18.91,18.98,122000.0,15.2135,15.2778,15.2055,15.2618,122000.0
2008-11-12 14:20:00,18.98,19.05,18.98,19.05,50500.0,15.2618,15.318,15.2618,15.318,50500.0
2008-11-12 14:25:00,19.05,19.1,19.03,19.03,62400.0,15.318,15.3582,15.302,15.302,62400.0
2008-11-12 14:30:00,19.03,19.11,19.01,19.06,115400.0,15.302,15.3663,15.2859,15.3261,115400.0
2008-11-12 14:35:00,19.05,19.08,18.98,18.98,73400.0,15.318,15.3422,15.2618,15.2618,73400.0
2008-11-12 14:40:00,19.0,19.03,18.95,19.03,38100.0,15.2778,15.302,15.2376,15.302,38100.0
2008-11-12 14:45:00,19.03,19.08,19.01,19.01,98000.0,15.302,15.3422,15.2859,15.2859,98000.0
2008-11-12 14:50:00,18.99,19.0,18.94,18.98,97100.0,15.2698,15.2778,15.2296,15.2618,97100.0
2008-11-12 14:55:00,18.96,18.97,18.91,18.91,68900.0,15.2457,15.2537,15.2055,15.2055,68900.0
2008-11-12 15:00:00,18.92,18.92,18.86,18.89,54200.0,15.2135,15.2135,15.1653,15.1894,54200.0
2008-11-12 15:05:00,18.9,18.9,18.86,18.86,72800.0,15.1974,15.1974,15.1653,15.1653,72800.0
2008-11-12 15:10:00,18.86,18.91,18.85,18.88,74800.0,15.1653,15.2055,15.1572,15.1813,74800.0
2008-11-12 15:15:00,18.88,18.89,18.82,18.88,96200.0,15.1813,15.1894,15.1331,15.1813,96200.0
2008-11-12 15:20:00,18.87,18.88,18.76,18.78,135500.0,15.1733,15.1813,15.0849,15.1009,135500.0
2008-11-12 15:25:00,18.78,18.81,18.73,18.8,112700.0,15.1009,15.1251,15.0607,15.117,112700.0
2008-11-12 15:30:00,18.79,18.86,18.77,18.82,230600.0,15.109,15.1653,15.0929,15.1331,230600.0
2008-11-12 15:35:00,18.83,18.85,18.79,18.81,156000.0,15.1411,15.1572,15.109,15.1251,156000.0
2008-11-12 15:40:00,18.8,18.86,18.69,18.86,210700.0,15.117,15.1653,15.0286,15.1653,210700.0
2008-11-12 15:45:00,18.88,18.89,18.78,18.78,149700.0,15.1813,15.1894,15.1009,15.1009,149700.0
2008-11-12 15:50:00,18.78,18.82,18.76,18.77,149900.0,15.1009,15.1331,15.0849,15.0929,149900.0
2008-11-12 15:55:00,18.77,18.79,18.7,18.71,220900.0,15.0929,15.109,15.0366,15.0446,220900.0
2008-11-12 16:00:00,18.7,18.71,18.7,18.7,6800.0,15.0366,15.0446,15.0366,15.0366,6800.0
2008-11-12 16:05:00,18.6,18.6,18.6,18.6,2800.0,14.9562,14.9562,14.9562,14.9562,2800.0
2008-11-12 16:10:00,18.6,18.6,18.6,18.6,4900.0,14.9562,14.9562,14.9562,14.9562,4900.0
2008-11-13 09:30:00,18.7,19.08,18.7,18.94,216100.0,15.0366,15.3422,15.0366,15.2296,216100.0
2008-11-13 09:35:00,18.93,18.98,18.78,18.79,181000.0,15.2215,15.2618,15.1009,15.109,181000.0
2008-11-13 09:40:00,18.77,18.77,18.69,18.72,118300.0,15.0929,15.0929,15.0286,15.0527,118300.0
2008-11-13 09:45:00,18.72,18.73,18.63,18.63,101000.0,15.0527,15.0607,14.9803,14.9803,101000.0
2008-11-13 09:50:00,18.62,18.66,18.59,18.61,136300.0,14.9723,15.0044,14.9482,14.9642,136300.0
2008-11-13 09:55:00,18.62,18.66,18.56,18.57,135600.0,14.9723,15.0044,14.924,14.9321,135600.0
2008-11-13 10:00:00,18.56,18.67,18.56,18.67,128100.0,14.924,15.0125,14.924,15.0125,128100.0
2008-11-13 10:05:00,18.68,18.7,18.62,18.63,154600.0,15.0205,15.0366,14.9723,14.9803,154600.0
2008-11-13 10:10:00,18.64,18.79,18.64,18.76,118100.0,14.9884,15.109,14.9884,15.0849,118100.0
2008-11-13 10:15:00,18.76,18.9,18.76,18.84,96600.0,15.0849,15.1974,15.0849,15.1492,96600.0
2008-11-13 10:20:00,18.84,19.0,18.84,18.92,137300.0,15.1492,15.2778,15.1492,15.2135,137300.0
2008-11-13 10:25:00,18.92,18.99,18.91,18.94,120800.0,15.2135,15.2698,15.2055,15.2296,120800.0
2008-11-13 10:30:00,18.95,18.99,18.87,18.88,179900.0,15.2376,15.2698,15.1733,15.1813,179900.0
2008-11-13 10:35:00,18.88,18.9,18.84,18.89,104100.0,15.1813,15.1974,15.1492,15.1894,104100.0
2008-11-13 10:40:00,18.9,18.91,18.78,18.78,229600.0,15.1974,15.2055,15.1009,15.1009,229600.0
2008-11-13 10:45:00,18.78,18.78,18.64,18.65,77100.0,15.1009,15.1009,14.9884,14.9964,77100.0
2008-11-13 10:50:00,18.66,18.74,18.66,18.73,62100.0,15.0044,15.0688,15.0044,15.0607,62100.0
2008-11-13 10:55:00,18.73,18.75,18.7,18.75,34500.0,15.0607,15.0768,15.0366,15.0768,34500.0
2008-11-13 11:00:00,18.75,18.79,18.71,18.77,63600.0,15.0768,15.109,15.0446,15.0929,63600.0
2008-11-13 11:05:00,18.76,18.77,18.59,18.6,58500.0,15.0849,15.0929,14.9482,14.9562,58500.0
2008-11-13 11:10:00,18.59,18.65,18.58,18.63,77300.0,14.9482,14.9964,14.9401,14.9803,77300.0
2008-11-13 11:15:00,18.63,18.63,18.56,18.57,70900.0,14.9803,14.9803,14.924,14.9321,70900.0
2008-11-13 11:20:00,18.55,18.61,18.52,18.61,57000.0,14.916,14.9642,14.8919,14.9642,57000.0
2008-11-13 11:25:00,18.62,18.72,18.62,18.72,75100.0,14.9723,15.0527,14.9723,15.0527,75100.0
2008-11-13 11:30:00,18.73,18.74,18.64,18.65,54400.0,15.0607,15.0688,14.9884,14.9964,54400.0
2008-11-13 11:35:00,18.65,18.67,18.56,18.56,41400.0,14.9964,15.0125,14.924,14.924,41400.0
2008-11-13 11:40:00,18.56,18.62,18.56,18.57,53900.0,14.924,14.9723,14.924,14.9321,53900.0
2008-11-13 11:45:00,18.57,18.62,18.56,18.56,33200.0,14.9321,14.9723,14.924,14.924,33200.0
2008-11-13 11:50:00,18.57,18.62,18.49,18.51,49900.0,14.9321,14.9723,14.8677,14.8838,49900.0
2008-11-13 11:55:00,18.5,18.53,18.48,18.49,54800.0,14.8758,14.8999,14.8597,14.8677,54800.0
2008-11-13 12:00:00,18.51,18.56,18.49,18.5,68100.0,14.8838,14.924,14.8677,14.8758,68100.0
2008-11-13 12:05:00,18.51,18.54,18.49,18.5,64100.0,14.8838,14.9079,14.8677,14.8758,64100.0
2008-11-13 12:10:00,18.5,18.51,18.43,18.43,53300.0,14.8758,14.8838,14.8195,14.8195,53300.0
2008-11-13 12:15:00,18.42,18.42,18.37,18.37,22500.0,14.8115,14.8115,14.7713,14.7713,22500.0
2008-11-13 12:20:00,18.37,18.39,18.33,18.38,18200.0,14.7713,14.7873,14.7391,14.7793,18200.0
2008-11-13 12:25:00,18.38,18.38,18.32,18.35,82500.0,14.7793,14.7793,14.731,14.7552,82500.0
2008-11-13 12:30:00,18.35,18.36,18.3,18.35,35000.0,14.7552,14.7632,14.715,14.7552,35000.0
2008-11-13 12:35:00,18.34,18.35,18.31,18.33,30500.0,14.7471,14.7552,14.723,14.7391,30500.0
2008-11-13 12:40:00,18.33,18.34,18.28,18.29,51600.0,14.7391,14.7471,14.6989,14.7069,51600.0
2008-11-13 12:45:00,18.29,18.32,18.16,18.16,80400.0,14.7069,14.731,14.6024,14.6024,80400.0
2008-11-13 12:50:00,18.16,18.16,18.0,18.08,192900.0,14.6024,14.6024,14.4737,14.5381,192900.0
2008-11-13 12:55:00,18.08,18.09,17.82,17.82,174900.0,14.5381,14.5461,14.329,14.329,174900.0
2008-11-13 13:00:00,17.82,17.93,17.81,17.86,338300.0,14.329,14.4175,14.321,14.3612,338300.0
2008-11-13 13:05:00,17.88,18.01,17.85,18.01,226100.0,14.3772,14.4818,14.3531,14.4818,226100.0
2008-11-13 13:10:00,18.01,18.09,17.99,18.08,111800.0,14.4818,14.5461,14.4657,14.5381,111800.0
2008-11-13 13:15:00,18.06,18.31,18.06,18.25,122800.0,14.522,14.723,14.522,14.6748,122800.0
2008-11-13 13:20:00,18.25,18.26,18.15,18.15,107100.0,14.6748,14.6828,14.5944,14.5944,107100.0
2008-11-13 13:25:00,18.15,18.28,18.11,18.28,109400.0,14.5944,14.6989,14.5622,14.6989,109400.0
2008-11-13 13:30:00,18.28,18.37,18.27,18.3,147800.0,14.6989,14.7713,14.6908,14.715,147800.0
2008-11-13 13:35:00,18.3,18.53,18.27,18.49,193000.0,14.715,14.8999,14.6908,14.8677,193000.0
2008-11-13 13:40:00,18.48,18.65,18.45,18.64,212500.0,14.8597,14.9964,14.8356,14.9884,212500.0
2008-11-13 13:45:00,18.65,18.75,18.43,18.46,200300.0,14.9964,15.0768,14.8195,14.8436,200300.0
2008-11-13 13:50:00,18.46,18.85,18.44,18.77,189000.0,14.8436,15.1572,14.8275,15.0929,189000.0
2008-11-13 13:55:00,18.77,18.77,18.5,18.53,287600.0,15.0929,15.0929,14.8758,14.8999,287600.0
2008-11-13 14:00:00,18.53,18.63,18.49,18.54,220600.0,14.8999,14.9803,14.8677,14.9079,220600.0
2008-11-13 14:05:00,18.54,18.62,18.47,18.58,228900.0,14.9079,14.9723,14.8517,14.9401,228900.0
2008-11-13 14:10:00,18.57,18.69,18.57,18.64,154300.0,14.9321,15.0286,14.9321,14.9884,154300.0
2008-11-13 14:15:00,18.65,18.77,18.62,18.62,207700.0,14.9964,15.0929,14.9723,14.9723,207700.0
2008-11-13 14:20:00,18.63,18.89,18.63,18.86,156900.0,14.9803,15.1894,14.9803,15.1653,156900.0
2008-11-13 14:25:00,18.85,19.13,18.8,19.06,189200.0,15.1572,15.3824,15.117,15.3261,189200.0
2008-11-13 14:30:00,19.05,19.14,18.92,18.92,238500.0,15.318,15.3904,15.2135,15.2135,238500.0
2008-11-13 14:35:00,18.93,19.3,18.93,19.29,247600.0,15.2215,15.5191,15.2215,15.511,247600.0
2008-11-13 14:40:00,19.29,19.29,19.14,19.22,321900.0,15.511,15.511,15.3904,15.4547,321900.0
2008-11-13 14:45:00,19.22,19.4,19.22,19.33,232200.0,15.4547,15.5995,15.4547,15.5432,232200.0
2008-11-13 14:50:00,19.33,19.4,19.23,19.24,315000.0,15.5432,15.5995,15.4628,15.4708,315000.0
2008-11-13 14:55:00,19.23,19.3,19.2,19.2,174300.0,15.4628,15.5191,15.4387,15.4387,174300.0
2008-11-13 15:00:00,19.2,19.27,19.1,19.1,205700.0,15.4387,15.4949,15.3582,15.3582,205700.0
2008-11-13 15:05:00,19.1,19.15,18.85,18.89,145800.0,15.3582,15.3984,15.1572,15.1894,145800.0
2008-11-13 15:10:00,18.9,19.1,18.89,19.04,310800.0,15.1974,15.3582,15.1894,15.31,310800.0
2008-11-13 15:15:00,19.03,19.2,18.99,19.15,259700.0,15.302,15.4387,15.2698,15.3984,259700.0
2008-11-13 15:20:00,19.15,19.37,19.1,19.36,314700.0,15.3984,15.5753,15.3582,15.5673,314700.0
2008-11-13 15:25:00,19.36,19.5,19.32,19.5,442000.0,15.5673,15.6799,15.5351,15.6799,442000.0
2008-11-13 15:30:00,19.51,19.68,19.46,19.65,273700.0,15.6879,15.8246,15.6477,15.8005,273700.0
2008-11-13 15:35:00,19.63,19.69,19.61,19.63,194400.0,15.7844,15.8327,15.7683,15.7844,194400.0
2008-11-13 15:40:00,19.65,19.8,19.64,19.76,300200.0,15.8005,15.9211,15.7925,15.8889,300200.0
2008-11-13 15:45:00,19.78,19.83,19.7,19.7,535400.0,15.905,15.9452,15.8407,15.8407,535400.0
2008-11-13 15:50:00,19.7,19.87,19.69,19.86,333000.0,15.8407,15.9774,15.8327,15.9694,333000.0
2008-11-13 15:55:00,19.86,20.13,19.85,20.13,560900.0,15.9694,16.1865,15.9613,16.1865,560900.0
2008-11-13 16:00:00,20.16,20.16,20.1,20.1,192400.0,16.2106,16.2106,16.1623,16.1623,192400.0
2008-11-13 16:05:00,20.1,20.1,20.1,20.1,8000.0,16.1623,16.1623,16.1623,16.1623,8000.0
2008-11-13 16:10:00,20.16,20.16,20.16,20.16,7000.0,16.2106,16.2106,16.2106,16.2106,7000.0
2008-11-14 09:30:00,19.98,19.98,19.32,19.85,64600.0,16.0658,16.0658,15.5351,15.9613,64600.0
2008-11-14 09:35:00,19.84,19.87,19.71,19.75,534400.0,15.9533,15.9774,15.8487,15.8809,534400.0
2008-11-14 09:40:00,19.74,20.01,19.72,20.01,217600.0,15.8729,16.09,15.8568,16.09,217600.0
2008-11-14 09:45:00,20.02,20.05,19.98,19.98,84000.0,16.098,16.1221,16.0658,16.0658,84000.0
2008-11-14 09:50:00,19.98,20.09,19.98,20.06,144900.0,16.0658,16.1543,16.0658,16.1302,144900.0
2008-11-14 09:55:00,20.07,20.19,20.03,20.05,118400.0,16.1382,16.2347,16.1061,16.1221,118400.0
2008-11-14 10:00:00,20.06,20.15,20.02,20.04,76800.0,16.1302,16.2025,16.098,16.1141,76800.0
2008-11-14 10:05:00,20.04,20.04,19.88,19.9,126300.0,16.1141,16.1141,15.9854,16.0015,126300.0
2008-11-14 10:10:00,19.9,19.92,19.8,19.8,173000.0,16.0015,16.0176,15.9211,15.9211,173000.0
2008-11-14 10:15:00,19.78,19.82,19.65,19.65,86000.0,15.905,15.9372,15.8005,15.8005,86000.0
2008-11-14 10:20:00,19.64,19.67,19.59,19.62,156400.0,15.7925,15.8166,15.7523,15.7764,156400.0
2008-11-14 10:25:00,19.61,19.69,19.6,19.67,132000.0,15.7683,15.8327,15.7603,15.8166,132000.0
2008-11-14 10:30:00,19.67,19.67,19.54,19.54,213000.0,15.8166,15.8166,15.712,15.712,213000.0
2008-11-14 10:35:00,19.53,19.61,19.44,19.44,168800.0,15.704,15.7683,15.6316,15.6316,168800.0
2008-11-14 10:40:00,19.43,19.48,19.4,19.46,234900.0,15.6236,15.6638,15.5995,15.6477,234900.0
2008-11-14 10:45:00,19.46,19.55,19.4,19.55,207100.0,15.6477,15.7201,15.5995,15.7201,207100.0
2008-11-14 10:50:00,19.57,19.6,19.5,19.54,138400.0,15.7362,15.7603,15.6799,15.712,138400.0
2008-11-14 10:55:00,19.54,19.55,19.48,19.48,84100.0,15.712,15.7201,15.6638,15.6638,84100.0
2008-11-14 11:00:00,19.47,19.49,19.34,19.36,66800.0,15.6558,15.6718,15.5512,15.5673,66800.0
2008-11-14 11:05:00,19.35,19.42,19.31,19.4,43800.0,15.5593,15.6156,15.5271,15.5995,43800.0
2008-11-14 11:10:00,19.4,19.51,19.36,19.5,94700.0,15.5995,15.6879,15.5673,15.6799,94700.0
2008-11-14 11:15:00,19.51,19.61,19.51,19.6,54300.0,15.6879,15.7683,15.6879,15.7603,54300.0
2008-11-14 11:20:00,19.59,19.59,19.49,19.49,42600.0,15.7523,15.7523,15.6718,15.6718,42600.0
2008-11-14 11:25:00,19.49,19.58,19.45,19.45,118000.0,15.6718,15.7442,15.6397,15.6397,118000.0
2008-11-14 11:30:00,19.44,19.44,19.37,19.38,61400.0,15.6316,15.6316,15.5753,15.5834,61400.0
2008-11-14 11:35:00,19.38,19.44,19.35,19.38,32500.0,15.5834,15.6316,15.5593,15.5834,32500.0
2008-11-14 11:40:00,19.38,19.38,19.29,19.33,44600.0,15.5834,15.5834,15.511,15.5432,44600.0
2008-11-14 11:45:00,19.33,19.42,19.31,19.41,41800.0,15.5432,15.6156,15.5271,15.6075,41800.0
2008-11-14 11:50:00,19.42,19.46,19.38,19.38,65500.0,15.6156,15.6477,15.5834,15.5834,65500.0
2008-11-14 11:55:00,19.38,19.4,19.29,19.29,71600.0,15.5834,15.5995,15.511,15.511,71600.0
2008-11-14 12:00:00,19.28,19.29,19.16,19.17,63200.0,15.503,15.511,15.4065,15.4145,63200.0
2008-11-14 12:05:00,19.16,19.22,19.12,19.22,75500.0,15.4065,15.4547,15.3743,15.4547,75500.0
2008-11-14 12:10:00,19.21,19.22,19.15,19.22,61000.0,15.4467,15.4547,15.3984,15.4547,61000.0
2008-11-14 12:15:00,19.23,19.23,19.09,19.12,111400.0,15.4628,15.4628,15.3502,15.3743,111400.0
2008-11-14 12:20:00,19.12,19.22,19.11,19.19,69900.0,15.3743,15.4547,15.3663,15.4306,69900.0
2008-11-14 12:25:00,19.19,19.26,19.18,19.25,72300.0,15.4306,15.4869,15.4226,15.4789,72300.0
2008-11-14 12:30:00,19.25,19.26,19.18,19.19,32800.0,15.4789,15.4869,15.4226,15.4306,32800.0
2008-11-14 12:35:00,19.19,19.39,19.19,19.38,46000.0,15.4306,15.5914,15.4306,15.5834,46000.0
2008-11-14 12:40:00,19.4,19.42,19.39,19.39,27600.0,15.5995,15.6156,15.5914,15.5914,27600.0
2008-11-14 12:45:00,19.4,19.45,19.35,19.35,63000.0,15.5995,15.6397,15.5593,15.5593,63000.0
2008-11-14 12:50:00,19.36,19.45,19.35,19.41,76700.0,15.5673,15.6397,15.5593,15.6075,76700.0
2008-11-14 12:55:00,19.41,19.54,19.41,19.46,164200.0,15.6075,15.712,15.6075,15.6477,164200.0
2008-11-14 13:00:00,19.45,19.45,19.34,19.36,90100.0,15.6397,15.6397,15.5512,15.5673,90100.0
2008-11-14 13:05:00,19.34,19.36,19.32,19.34,16600.0,15.5512,15.5673,15.5351,15.5512,16600.0
2008-11-14 13:10:00,19.34,19.34,19.23,19.23,48800.0,15.5512,15.5512,15.4628,15.4628,48800.0
2008-11-14 13:15:00,19.23,19.3,19.21,19.29,77900.0,15.4628,15.5191,15.4467,15.511,77900.0
2008-11-14 13:20:00,19.28,19.31,19.22,19.3,28800.0,15.503,15.5271,15.4547,15.5191,28800.0
2008-11-14 13:25:00,19.31,19.44,19.31,19.44,64900.0,15.5271,15.6316,15.5271,15.6316,64900.0
2008-11-14 13:30:00,19.44,19.54,19.42,19.45,67900.0,15.6316,15.712,15.6156,15.6397,67900.0
2008-11-14 13:35:00,19.44,19.47,19.37,19.4,37500.0,15.6316,15.6558,15.5753,15.5995,37500.0
2008-11-14 13:40:00,19.4,19.47,19.35,19.35,110000.0,15.5995,15.6558,15.5593,15.5593,110000.0
2008-11-14 13:45:00,19.34,19.38,19.27,19.37,64000.0,15.5512,15.5834,15.4949,15.5753,64000.0
2008-11-14 13:50:00,19.38,19.48,19.38,19.39,72700.0,15.5834,15.6638,15.5834,15.5914,72700.0
2008-11-14 13:55:00,19.39,19.47,19.33,19.33,98400.0,15.5914,15.6558,15.5432,15.5432,98400.0
2008-11-14 14:00:00,19.33,19.42,19.29,19.4,103300.0,15.5432,15.6156,15.511,15.5995,103300.0
2008-11-14 14:05:00,19.4,19.53,19.4,19.48,59400.0,15.5995,15.704,15.5995,15.6638,59400.0
2008-11-14 14:10:00,19.47,19.49,19.41,19.45,77400.0,15.6558,15.6718,15.6075,15.6397,77400.0
2008-11-14 14:15:00,19.45,19.71,19.45,19.7,47800.0,15.6397,15.8487,15.6397,15.8407,47800.0
2008-11-14 14:20:00,19.72,19.73,19.65,19.72,117300.0,15.8568,15.8648,15.8005,15.8568,117300.0
2008-11-14 14:25:00,19.72,19.82,19.64,19.67,197800.0,15.8568,15.9372,15.7925,15.8166,197800.0
2008-11-14 14:30:00,19.66,19.7,19.55,19.58,108600.0,15.8085,15.8407,15.7201,15.7442,108600.0
2008-11-14 14:35:00,19.58,19.76,19.56,19.71,130400.0,15.7442,15.8889,15.7281,15.8487,130400.0
2008-11-14 14:40:00,19.71,19.98,19.71,19.95,181800.0,15.8487,16.0658,15.8487,16.0417,181800.0
2008-11-14 14:45:00,19.95,19.97,19.8,19.83,208100.0,16.0417,16.0578,15.9211,15.9452,208100.0
2008-11-14 14:50:00,19.82,19.94,19.77,19.89,234700.0,15.9372,16.0337,15.897,15.9935,234700.0
2008-11-14 14:55:00,19.9,20.15,19.89,20.13,144800.0,16.0015,16.2025,15.9935,16.1865,144800.0
2008-11-14 15:00:00,20.15,20.24,20.0,20.01,162500.0,16.2025,16.2749,16.0819,16.09,162500.0
2008-11-14 15:05:00,20.01,20.19,19.93,20.19,214200.0,16.09,16.2347,16.0256,16.2347,214200.0
2008-11-14 15:10:00,20.16,20.18,20.02,20.14,212300.0,16.2106,16.2267,16.098,16.1945,212300.0
2008-11-14 15:15:00,20.14,20.19,19.88,19.88,339300.0,16.1945,16.2347,15.9854,15.9854,339300.0
2008-11-14 15:20:00,19.89,20.0,19.86,19.99,150100.0,15.9935,16.0819,15.9694,16.0739,150100.0
2008-11-14 15:25:00,19.96,20.0,19.77,19.85,194400.0,16.0498,16.0819,15.897,15.9613,194400.0
2008-11-14 15:30:00,19.84,19.87,19.48,19.52,245900.0,15.9533,15.9774,15.6638,15.696,245900.0
2008-11-14 15:35:00,19.53,19.64,19.52,19.61,169600.0,15.704,15.7925,15.696,15.7683,169600.0
2008-11-14 15:40:00,19.62,19.62,19.39,19.5,196500.0,15.7764,15.7764,15.5914,15.6799,196500.0
2008-11-14 15:45:00,19.51,19.64,19.49,19.58,183500.0,15.6879,15.7925,15.6718,15.7442,183500.0
2008-11-14 15:50:00,19.58,19.6,19.37,19.37,187900.0,15.7442,15.7603,15.5753,15.5753,187900.0
2008-11-14 15:55:00,19.36,19.37,19.1,19.15,238300.0,15.5673,15.5753,15.3582,15.3984,238300.0
2008-11-14 16:00:00,19.18,19.75,19.18,19.75,312400.0,15.4226,15.8809,15.4226,15.8809,312400.0
2008-11-14 16:05:00,19.75,19.75,19.75,19.75,0.0,15.8809,15.8809,15.8809,15.8809,0.0
2008-11-14 16:10:00,19.75,19.75,19.75,19.75,0.0,15.8809,15.8809,15.8809,15.8809,0.0
2008-11-17 09:30:00,18.73,18.92,18.7,18.86,47300.0,15.0607,15.2135,15.0366,15.1653,47300.0
2008-11-17 09:35:00,18.86,19.07,18.86,18.98,73200.0,15.1653,15.3341,15.1653,15.2618,73200.0
2008-11-17 09:40:00,18.98,19.02,18.91,18.99,119100.0,15.2618,15.2939,15.2055,15.2698,119100.0
2008-11-17 09:45:00,18.97,18.98,18.87,18.97,109700.0,15.2537,15.2618,15.1733,15.2537,109700.0
2008-11-17 09:50:00,18.98,19.07,18.92,19.0,88400.0,15.2618,15.3341,15.2135,15.2778,88400.0
2008-11-17 09:55:00,19.0,19.07,18.99,19.03,83500.0,15.2778,15.3341,15.2698,15.302,83500.0
2008-11-17 10:00:00,19.01,19.02,18.9,18.92,83600.0,15.2859,15.2939,15.1974,15.2135,83600.0
2008-11-17 10:05:00,18.93,18.98,18.89,18.94,132300.0,15.2215,15.2618,15.1894,15.2296,132300.0
2008-11-17 10:10:00,18.94,18.94,18.82,18.83,110600.0,15.2296,15.2296,15.1331,15.1411,110600.0
2008-11-17 10:15:00,18.82,18.84,18.69,18.69,79700.0,15.1331,15.1492,15.0286,15.0286,79700.0
2008-11-17 10:20:00,18.7,18.73,18.64,18.72,90400.0,15.0366,15.0607,14.9884,15.0527,90400.0
2008-11-17 10:25:00,18.71,18.75,18.69,18.75,53100.0,15.0446,15.0768,15.0286,15.0768,53100.0
2008-11-17 10:30:00,18.73,18.81,18.69,18.81,146800.0,15.0607,15.1251,15.0286,15.1251,146800.0
2008-11-17 10:35:00,18.84,18.87,18.8,18.84,31400.0,15.1492,15.1733,15.117,15.1492,31400.0
2008-11-17 10:40:00,18.83,18.9,18.8,18.86,66600.0,15.1411,15.1974,15.117,15.1653,66600.0
2008-11-17 10:45:00,18.85,18.85,18.75,18.8,118300.0,15.1572,15.1572,15.0768,15.117,118300.0
2008-11-17 10:50:00,18.8,18.85,18.78,18.79,64400.0,15.117,15.1572,15.1009,15.109,64400.0
2008-11-17 10:55:00,18.78,18.83,18.75,18.78,90100.0,15.1009,15.1411,15.0768,15.1009,90100.0
2008-11-17 11:00:00,18.78,18.88,18.78,18.87,58100.0,15.1009,15.1813,15.1009,15.1733,58100.0
2008-11-17 11:05:00,18.87,18.93,18.87,18.91,27600.0,15.1733,15.2215,15.1733,15.2055,27600.0
2008-11-17 11:10:00,18.92,19.0,18.92,18.95,77200.0,15.2135,15.2778,15.2135,15.2376,77200.0
2008-11-17 11:15:00,18.95,18.95,18.89,18.92,40800.0,15.2376,15.2376,15.1894,15.2135,40800.0
2008-11-17 11:20:00,18.93,18.94,18.88,18.88,53100.0,15.2215,15.2296,15.1813,15.1813,53100.0
2008-11-17 11:25:00,18.88,18.91,18.86,18.9,30200.0,15.1813,15.2055,15.1653,15.1974,30200.0
2008-11-17 11:30:00,18.89,18.94,18.87,18.93,77300.0,15.1894,15.2296,15.1733,15.2215,77300.0
2008-11-17 11:35:00,18.93,18.96,18.89,18.95,40900.0,15.2215,15.2457,15.1894,15.2376,40900.0
2008-11-17 11:40:00,18.94,18.94,18.79,18.81,64700.0,15.2296,15.2296,15.109,15.1251,64700.0
2008-11-17 11:45:00,18.83,19.0,18.83,19.0,46600.0,15.1411,15.2778,15.1411,15.2778,46600.0
2008-11-17 11:50:00,19.01,19.14,19.0,19.14,77000.0,15.2859,15.3904,15.2778,15.3904,77000.0
2008-11-17 11:55:00,19.15,19.2,19.11,19.17,114700.0,15.3984,15.4387,15.3663,15.4145,114700.0
2008-11-17 12:00:00,19.16,19.22,19.11,19.13,167800.0,15.4065,15.4547,15.3663,15.3824,167800.0
2008-11-17 12:05:00,19.14,19.21,19.11,19.2,91300.0,15.3904,15.4467,15.3663,15.4387,91300.0
2008-11-17 12:10:00,19.21,19.24,19.14,19.17,78500.0,15.4467,15.4708,15.3904,15.4145,78500.0
2008-11-17 12:15:00,19.21,19.23,19.13,19.17,96900.0,15.4467,15.4628,15.3824,15.4145,96900.0
2008-11-17 12:20:00,19.18,19.26,19.15,19.23,67200.0,15.4226,15.4869,15.3984,15.4628,67200.0
2008-11-17 12:25:00,19.23,19.24,19.16,19.23,115400.0,15.4628,15.4708,15.4065,15.4628,115400.0
2008-11-17 12:30:00,19.25,19.27,19.22,19.25,187600.0,15.4789,15.4949,15.4547,15.4789,187600.0
2008-11-17 12:35:00,19.25,19.25,19.1,19.11,132300.0,15.4789,15.4789,15.3582,15.3663,132300.0
2008-11-17 12:40:00,19.11,19.16,19.11,19.16,64600.0,15.3663,15.4065,15.3663,15.4065,64600.0
2008-11-17 12:45:00,19.16,19.34,19.15,19.31,110700.0,15.4065,15.5512,15.3984,15.5271,110700.0
2008-11-17 12:50:00,19.31,19.34,19.28,19.29,88200.0,15.5271,15.5512,15.503,15.511,88200.0
2008-11-17 12:55:00,19.28,19.29,19.19,19.19,146200.0,15.503,15.511,15.4306,15.4306,146200.0
2008-11-17 13:00:00,19.19,19.2,19.13,19.14,65200.0,15.4306,15.4387,15.3824,15.3904,65200.0
2008-11-17 13:05:00,19.14,19.15,19.09,19.14,75400.0,15.3904,15.3984,15.3502,15.3904,75400.0
2008-11-17 13:10:00,19.14,19.14,19.11,19.11,112700.0,15.3904,15.3904,15.3663,15.3663,112700.0
2008-11-17 13:15:00,19.13,19.13,19.02,19.04,81100.0,15.3824,15.3824,15.2939,15.31,81100.0
2008-11-17 13:20:00,19.05,19.05,18.98,18.98,48100.0,15.318,15.318,15.2618,15.2618,48100.0
2008-11-17 13:25:00,18.98,19.08,18.98,19.06,118300.0,15.2618,15.3422,15.2618,15.3261,118300.0
2008-11-17 13:30:00,19.07,19.08,18.98,18.98,115600.0,15.3341,15.3422,15.2618,15.2618,115600.0
2008-11-17 13:35:00,18.98,18.98,18.88,18.92,153300.0,15.2618,15.2618,15.1813,15.2135,153300.0
2008-11-17 13:40:00,18.91,18.92,18.84,18.85,70200.0,15.2055,15.2135,15.1492,15.1572,70200.0
2008-11-17 13:45:00,18.85,18.91,18.84,18.89,25300.0,15.1572,15.2055,15.1492,15.1894,25300.0
2008-11-17 13:50:00,18.88,18.99,18.87,18.96,99600.0,15.1813,15.2698,15.1733,15.2457,99600.0
2008-11-17 13:55:00,18.96,19.05,18.96,19.01,103200.0,15.2457,15.318,15.2457,15.2859,103200.0
2008-11-17 14:00:00,19.0,19.0,18.84,18.86,97200.0,15.2778,15.2778,15.1492,15.1653,97200.0
2008-11-17 14:05:00,18.86,18.95,18.84,18.94,167500.0,15.1653,15.2376,15.1492,15.2296,167500.0
2008-11-17 14:10:00,18.95,19.09,18.92,19.05,55600.0,15.2376,15.3502,15.2135,15.318,55600.0
2008-11-17 14:15:00,19.06,19.07,18.99,19.01,49200.0,15.3261,15.3341,15.2698,15.2859,49200.0
2008-11-17 14:20:00,19.01,19.1,18.92,18.92,115200.0,15.2859,15.3582,15.2135,15.2135,115200.0
2008-11-17 14:25:00,18.92,18.96,18.83,18.84,114900.0,15.2135,15.2457,15.1411,15.1492,114900.0
2008-11-17 14:30:00,18.85,18.89,18.81,18.88,141600.0,15.1572,15.1894,15.1251,15.1813,141600.0
2008-11-17 14:35:00,18.88,19.03,18.84,19.01,166700.0,15.1813,15.302,15.1492,15.2859,166700.0
2008-11-17 14:40:00,19.01,19.09,18.98,19.07,92100.0,15.2859,15.3502,15.2618,15.3341,92100.0
2008-11-17 14:45:00,19.08,19.08,18.93,18.93,177600.0,15.3422,15.3422,15.2215,15.2215,177600.0
2008-11-17 14:50:00,18.93,18.97,18.88,18.95,164200.0,15.2215,15.2537,15.1813,15.2376,164200.0
2008-11-17 14:55:00,18.96,19.02,18.89,18.9,125100.0,15.2457,15.2939,15.1894,15.1974,125100.0
2008-11-17 15:00:00,18.9,19.02,18.85,19.02,194000.0,15.1974,15.2939,15.1572,15.2939,194000.0
2008-11-17 15:05:00,19.02,19.02,18.93,18.99,133100.0,15.2939,15.2939,15.2215,15.2698,133100.0
2008-11-17 15:10:00,18.98,19.02,18.87,19.0,168900.0,15.2618,15.2939,15.1733,15.2778,168900.0
2008-11-17 15:15:00,19.01,19.11,19.01,19.04,185000.0,15.2859,15.3663,15.2859,15.31,185000.0
2008-11-17 15:20:00,19.03,19.08,18.95,18.98,98400.0,15.302,15.3422,15.2376,15.2618,98400.0
2008-11-17 15:25:00,18.96,18.99,18.89,18.96,96700.0,15.2457,15.2698,15.1894,15.2457,96700.0
2008-11-17 15:30:00,18.95,19.01,18.83,18.84,153300.0,15.2376,15.2859,15.1411,15.1492,153300.0
2008-11-17 15:35:00,18.83,18.89,18.71,18.78,109500.0,15.1411,15.1894,15.0446,15.1009,109500.0
2008-11-17 15:40:00,18.78,18.85,18.73,18.83,192400.0,15.1009,15.1572,15.0607,15.1411,192400.0
2008-11-17 15:45:00,18.83,18.85,18.73,18.74,164400.0,15.1411,15.1572,15.0607,15.0688,164400.0
2008-11-17 15:50:00,18.74,18.78,18.68,18.68,251500.0,15.0688,15.1009,15.0205,15.0205,251500.0
2008-11-17 15:55:00,18.68,18.68,18.56,18.56,308400.0,15.0205,15.0205,14.924,14.924,308400.0
2008-11-17 16:00:00,18.63,18.63,18.63,18.63,520600.0,14.9803,14.9803,14.9803,14.9803,520600.0
2008-11-17 16:05:00,18.63,18.63,18.63,18.63,0.0,14.9803,14.9803,14.9803,14.9803,0.0
2008-11-17 16:10:00,18.63,18.63,18.63,18.63,0.0,14.9803,14.9803,14.9803,14.9803,0.0
2008-11-18 09:30:00,18.39,18.92,18.38,18.66,133300.0,14.7873,15.2135,14.7793,15.0044,133300.0
2008-11-18 09:35:00,18.64,18.83,18.61,18.8,226600.0,14.9884,15.1411,14.9642,15.117,226600.0
2008-11-18 09:40:00,18.8,18.9,18.8,18.8,58600.0,15.117,15.1974,15.117,15.117,58600.0
2008-11-18 09:45:00,18.81,18.88,18.74,18.88,75200.0,15.1251,15.1813,15.0688,15.1813,75200.0
2008-11-18 09:50:00,18.88,18.89,18.66,18.66,127600.0,15.1813,15.1894,15.0044,15.0044,127600.0
2008-11-18 09:55:00,18.64,18.67,18.59,18.67,79100.0,14.9884,15.0125,14.9482,15.0125,79100.0
2008-11-18 10:00:00,18.66,18.67,18.49,18.5,85400.0,15.0044,15.0125,14.8677,14.8758,85400.0
2008-11-18 10:05:00,18.52,18.58,18.52,18.57,141100.0,14.8919,14.9401,14.8919,14.9321,141100.0
2008-11-18 10:10:00,18.56,18.71,18.56,18.68,69700.0,14.924,15.0446,14.924,15.0205,69700.0
2008-11-18 10:15:00,18.68,18.84,18.66,18.84,114300.0,15.0205,15.1492,15.0044,15.1492,114300.0
2008-11-18 10:20:00,18.84,18.87,18.75,18.75,127300.0,15.1492,15.1733,15.0768,15.0768,127300.0
2008-11-18 10:25:00,18.75,18.97,18.74,18.97,119100.0,15.0768,15.2537,15.0688,15.2537,119100.0
2008-11-18 10:30:00,18.97,18.97,18.88,18.9,43400.0,15.2537,15.2537,15.1813,15.1974,43400.0
2008-11-18 10:35:00,18.87,18.89,18.82,18.88,53900.0,15.1733,15.1894,15.1331,15.1813,53900.0
2008-11-18 10:40:00,18.88,18.92,18.76,18.77,59600.0,15.1813,15.2135,15.0849,15.0929,59600.0
2008-11-18 10:45:00,18.77,18.8,18.75,18.78,55300.0,15.0929,15.117,15.0768,15.1009,55300.0
2008-11-18 10:50:00,18.79,18.8,18.72,18.78,113300.0,15.109,15.117,15.0527,15.1009,113300.0
2008-11-18 10:55:00,18.78,18.8,18.73,18.78,31400.0,15.1009,15.117,15.0607,15.1009,31400.0
2008-11-18 11:00:00,18.79,18.79,18.66,18.67,70400.0,15.109,15.109,15.0044,15.0125,70400.0
2008-11-18 11:05:00,18.66,18.68,18.64,18.67,69800.0,15.0044,15.0205,14.9884,15.0125,69800.0
2008-11-18 11:10:00,18.65,18.69,18.64,18.68,108900.0,14.9964,15.0286,14.9884,15.0205,108900.0
2008-11-18 11:15:00,18.68,18.71,18.66,18.69,90600.0,15.0205,15.0446,15.0044,15.0286,90600.0
2008-11-18 11:20:00,18.7,18.72,18.64,18.66,69200.0,15.0366,15.0527,14.9884,15.0044,69200.0
2008-11-18 11:25:00,18.67,18.71,18.63,18.69,21000.0,15.0125,15.0446,14.9803,15.0286,21000.0
2008-11-18 11:30:00,18.69,18.77,18.68,18.74,18200.0,15.0286,15.0929,15.0205,15.0688,18200.0
2008-11-18 11:35:00,18.76,18.87,18.76,18.81,61300.0,15.0849,15.1733,15.0849,15.1251,61300.0
2008-11-18 11:40:00,18.8,18.8,18.76,18.77,21800.0,15.117,15.117,15.0849,15.0929,21800.0
2008-11-18 11:45:00,18.78,18.83,18.73,18.74,60100.0,15.1009,15.1411,15.0607,15.0688,60100.0
2008-11-18 11:50:00,18.74,18.9,18.74,18.85,59600.0,15.0688,15.1974,15.0688,15.1572,59600.0
2008-11-18 11:55:00,18.85,18.88,18.82,18.88,50900.0,15.1572,15.1813,15.1331,15.1813,50900.0
2008-11-18 12:00:00,18.87,18.87,18.8,18.82,33700.0,15.1733,15.1733,15.117,15.1331,33700.0
2008-11-18 12:05:00,18.81,18.82,18.75,18.77,611300.0,15.1251,15.1331,15.0768,15.0929,611300.0
2008-11-18 12:10:00,18.77,18.8,18.75,18.77,48800.0,15.0929,15.117,15.0768,15.0929,48800.0
2008-11-18 12:15:00,18.76,18.8,18.72,18.72,29700.0,15.0849,15.117,15.0527,15.0527,29700.0
2008-11-18 12:20:00,18.71,18.71,18.66,18.67,56900.0,15.0446,15.0446,15.0044,15.0125,56900.0
2008-11-18 12:25:00,18.66,18.66,18.61,18.64,47800.0,15.0044,15.0044,14.9642,14.9884,47800.0
2008-11-18 12:30:00,18.63,18.63,18.56,18.59,100000.0,14.9803,14.9803,14.924,14.9482,100000.0
2008-11-18 12:35:00,18.56,18.59,18.54,18.57,47000.0,14.924,14.9482,14.9079,14.9321,47000.0
2008-11-18 12:40:00,18.57,18.58,18.55,18.55,44300.0,14.9321,14.9401,14.916,14.916,44300.0
2008-11-18 12:45:00,18.53,18.54,18.48,18.51,41200.0,14.8999,14.9079,14.8597,14.8838,41200.0
2008-11-18 12:50:00,18.51,18.51,18.45,18.47,22600.0,14.8838,14.8838,14.8356,14.8517,22600.0
2008-11-18 12:55:00,18.47,18.5,18.47,18.49,20000.0,14.8517,14.8758,14.8517,14.8677,20000.0
2008-11-18 13:00:00,18.48,18.48,18.37,18.39,61300.0,14.8597,14.8597,14.7713,14.7873,61300.0
2008-11-18 13:05:00,18.38,18.39,18.35,18.37,47700.0,14.7793,14.7873,14.7552,14.7713,47700.0
2008-11-18 13:10:00,18.36,18.39,18.29,18.32,67300.0,14.7632,14.7873,14.7069,14.731,67300.0
2008-11-18 13:15:00,18.32,18.33,18.27,18.31,41300.0,14.731,14.7391,14.6908,14.723,41300.0
2008-11-18 13:20:00,18.32,18.38,18.32,18.35,38200.0,14.731,14.7793,14.731,14.7552,38200.0
2008-11-18 13:25:00,18.35,18.38,18.34,18.37,57100.0,14.7552,14.7793,14.7471,14.7713,57100.0
2008-11-18 13:30:00,18.37,18.37,18.31,18.31,79800.0,14.7713,14.7713,14.723,14.723,79800.0
2008-11-18 13:35:00,18.31,18.31,18.16,18.18,134300.0,14.723,14.723,14.6024,14.6185,134300.0
2008-11-18 13:40:00,18.18,18.23,18.18,18.18,181800.0,14.6185,14.6587,14.6185,14.6185,181800.0
2008-11-18 13:45:00,18.18,18.18,18.06,18.08,112500.0,14.6185,14.6185,14.522,14.5381,112500.0
2008-11-18 13:50:00,18.08,18.17,18.08,18.16,85400.0,14.5381,14.6104,14.5381,14.6024,85400.0
2008-11-18 13:55:00,18.16,18.3,18.15,18.3,127000.0,14.6024,14.715,14.5944,14.715,127000.0
2008-11-18 14:00:00,18.29,18.3,18.19,18.2,103400.0,14.7069,14.715,14.6265,14.6346,103400.0
2008-11-18 14:05:00,18.19,18.2,18.1,18.14,130500.0,14.6265,14.6346,14.5541,14.5863,130500.0
2008-11-18 14:10:00,18.13,18.26,18.11,18.23,100200.0,14.5783,14.6828,14.5622,14.6587,100200.0
2008-11-18 14:15:00,18.24,18.25,18.19,18.2,126800.0,14.6667,14.6748,14.6265,14.6346,126800.0
2008-11-18 14:20:00,18.2,18.31,18.17,18.27,113000.0,14.6346,14.723,14.6104,14.6908,113000.0
2008-11-18 14:25:00,18.28,18.32,18.24,18.26,72500.0,14.6989,14.731,14.6667,14.6828,72500.0
2008-11-18 14:30:00,18.25,18.26,18.13,18.14,64500.0,14.6748,14.6828,14.5783,14.5863,64500.0
2008-11-18 14:35:00,18.13,18.17,18.12,18.15,66100.0,14.5783,14.6104,14.5702,14.5944,66100.0
2008-11-18 14:40:00,18.15,18.18,18.13,18.13,50100.0,14.5944,14.6185,14.5783,14.5783,50100.0
2008-11-18 14:45:00,18.13,18.13,17.98,17.98,87900.0,14.5783,14.5783,14.4577,14.4577,87900.0
2008-11-18 14:50:00,17.98,18.01,17.95,18.0,47500.0,14.4577,14.4818,14.4335,14.4737,47500.0
2008-11-18 14:55:00,18.0,18.06,17.97,18.0,166500.0,14.4737,14.522,14.4496,14.4737,166500.0
2008-11-18 15:00:00,18.0,18.08,17.99,18.03,176100.0,14.4737,14.5381,14.4657,14.4979,176100.0
2008-11-18 15:05:00,18.03,18.23,18.01,18.22,78300.0,14.4979,14.6587,14.4818,14.6506,78300.0
2008-11-18 15:10:00,18.22,18.32,18.16,18.17,175000.0,14.6506,14.731,14.6024,14.6104,175000.0
2008-11-18 15:15:00,18.18,18.26,18.13,18.25,138200.0,14.6185,14.6828,14.5783,14.6748,138200.0
2008-11-18 15:20:00,18.24,18.39,18.21,18.23,150400.0,14.6667,14.7873,14.6426,14.6587,150400.0
2008-11-18 15:25:00,18.22,18.25,18.09,18.22,182500.0,14.6506,14.6748,14.5461,14.6506,182500.0
2008-11-18 15:30:00,18.2,18.2,18.07,18.15,261300.0,14.6346,14.6346,14.53,14.5944,261300.0
2008-11-18 15:35:00,18.16,18.31,18.14,18.23,305100.0,14.6024,14.723,14.5863,14.6587,305100.0
2008-11-18 15:40:00,18.23,18.46,18.23,18.29,294400.0,14.6587,14.8436,14.6587,14.7069,294400.0
2008-11-18 15:45:00,18.29,18.47,18.29,18.46,200300.0,14.7069,14.8517,14.7069,14.8436,200300.0
2008-11-18 15:50:00,18.45,18.52,18.42,18.5,317700.0,14.8356,14.8919,14.8115,14.8758,317700.0
2008-11-18 15:55:00,18.5,18.58,18.46,18.54,190600.0,14.8758,14.9401,14.8436,14.9079,190600.0
2008-11-18 16:00:00,18.54,18.54,18.54,18.54,0.0,14.9079,14.9079,14.9079,14.9079,0.0
2008-11-18 16:05:00,18.54,18.54,18.54,18.54,0.0,14.9079,14.9079,14.9079,14.9079,0.0
2008-11-18 16:10:00,18.54,18.54,18.54,18.54,0.0,14.9079,14.9079,14.9079,14.9079,0.0
2008-11-19 09:30:00,18.21,18.69,18.21,18.61,87100.0,14.6426,15.0286,14.6426,14.9642,87100.0
2008-11-19 09:35:00,18.59,18.75,18.56,18.73,72600.0,14.9482,15.0768,14.924,15.0607,72600.0
2008-11-19 09:40:00,18.73,18.78,18.58,18.61,91000.0,15.0607,15.1009,14.9401,14.9642,91000.0
2008-11-19 09:45:00,18.61,18.66,18.56,18.6,56400.0,14.9642,15.0044,14.924,14.9562,56400.0
2008-11-19 09:50:00,18.61,18.63,18.49,18.51,40900.0,14.9642,14.9803,14.8677,14.8838,40900.0
2008-11-19 09:55:00,18.51,18.54,18.45,18.52,47500.0,14.8838,14.9079,14.8356,14.8919,47500.0
2008-11-19 10:00:00,18.52,18.58,18.49,18.58,116400.0,14.8919,14.9401,14.8677,14.9401,116400.0
2008-11-19 10:05:00,18.6,18.67,18.54,18.66,79100.0,14.9562,15.0125,14.9079,15.0044,79100.0
2008-11-19 10:10:00,18.65,18.71,18.62,18.67,66400.0,14.9964,15.0446,14.9723,15.0125,66400.0
2008-11-19 10:15:00,18.68,18.73,18.57,18.57,87100.0,15.0205,15.0607,14.9321,14.9321,87100.0
2008-11-19 10:20:00,18.57,18.59,18.51,18.54,118900.0,14.9321,14.9482,14.8838,14.9079,118900.0
2008-11-19 10:25:00,18.54,18.56,18.45,18.49,76800.0,14.9079,14.924,14.8356,14.8677,76800.0
2008-11-19 10:30:00,18.52,18.52,18.42,18.47,120600.0,14.8919,14.8919,14.8115,14.8517,120600.0
2008-11-19 10:35:00,18.47,18.47,18.38,18.41,74600.0,14.8517,14.8517,14.7793,14.8034,74600.0
2008-11-19 10:40:00,18.41,18.42,18.36,18.38,29800.0,14.8034,14.8115,14.7632,14.7793,29800.0
2008-11-19 10:45:00,18.37,18.37,18.24,18.27,44500.0,14.7713,14.7713,14.6667,14.6908,44500.0
2008-11-19 10:50:00,18.27,18.3,18.2,18.2,106000.0,14.6908,14.715,14.6346,14.6346,106000.0
2008-11-19 10:55:00,18.2,18.2,18.09,18.12,44100.0,14.6346,14.6346,14.5461,14.5702,44100.0
2008-11-19 11:00:00,18.1,18.16,18.09,18.12,50100.0,14.5541,14.6024,14.5461,14.5702,50100.0
2008-11-19 11:05:00,18.13,18.19,18.12,18.19,57900.0,14.5783,14.6265,14.5702,14.6265,57900.0
2008-11-19 11:10:00,18.19,18.23,18.15,18.15,38300.0,14.6265,14.6587,14.5944,14.5944,38300.0
2008-11-19 11:15:00,18.15,18.18,18.08,18.18,88800.0,14.5944,14.6185,14.5381,14.6185,88800.0
2008-11-19 11:20:00,18.18,18.18,18.06,18.06,55300.0,14.6185,14.6185,14.522,14.522,55300.0
2008-11-19 11:25:00,18.06,18.06,17.94,17.96,36500.0,14.522,14.522,14.4255,14.4416,36500.0
2008-11-19 11:30:00,17.96,18.0,17.94,17.94,93400.0,14.4416,14.4737,14.4255,14.4255,93400.0
2008-11-19 11:35:00,17.93,17.93,17.86,17.88,135900.0,14.4175,14.4175,14.3612,14.3772,135900.0
2008-11-19 11:40:00,17.9,17.93,17.85,17.93,76700.0,14.3933,14.4175,14.3531,14.4175,76700.0
2008-11-19 11:45:00,17.92,17.94,17.83,17.9,81500.0,14.4094,14.4255,14.337,14.3933,81500.0
2008-11-19 11:50:00,17.9,18.02,17.9,18.0,88900.0,14.3933,14.4898,14.3933,14.4737,88900.0
2008-11-19 11:55:00,18.0,18.03,17.96,17.96,37000.0,14.4737,14.4979,14.4416,14.4416,37000.0
2008-11-19 12:00:00,17.96,17.98,17.93,17.96,61800.0,14.4416,14.4577,14.4175,14.4416,61800.0
2008-11-19 12:05:00,17.96,18.0,17.94,17.98,34600.0,14.4416,14.4737,14.4255,14.4577,34600.0
2008-11-19 12:10:00,17.98,17.98,17.9,17.96,111900.0,14.4577,14.4577,14.3933,14.4416,111900.0
2008-11-19 12:15:00,17.96,17.97,17.85,17.85,90300.0,14.4416,14.4496,14.3531,14.3531,90300.0
2008-11-19 12:20:00,17.85,17.89,17.83,17.85,185800.0,14.3531,14.3853,14.337,14.3531,185800.0
2008-11-19 12:25:00,17.86,17.86,17.77,17.81,60800.0,14.3612,14.3612,14.2888,14.321,60800.0
2008-11-19 12:30:00,17.82,17.84,17.79,17.84,64000.0,14.329,14.3451,14.3049,14.3451,64000.0
2008-11-19 12:35:00,17.84,17.93,17.84,17.93,62900.0,14.3451,14.4175,14.3451,14.4175,62900.0
2008-11-19 12:40:00,17.95,17.97,17.94,17.95,28800.0,14.4335,14.4496,14.4255,14.4335,28800.0
2008-11-19 12:45:00,17.94,17.97,17.93,17.94,55800.0,14.4255,14.4496,14.4175,14.4255,55800.0
2008-11-19 12:50:00,17.95,17.96,17.89,17.91,95600.0,14.4335,14.4416,14.3853,14.4014,95600.0
2008-11-19 12:55:00,17.92,17.95,17.9,17.94,26800.0,14.4094,14.4335,14.3933,14.4255,26800.0
2008-11-19 13:00:00,17.96,18.01,17.93,18.0,44700.0,14.4416,14.4818,14.4175,14.4737,44700.0
2008-11-19 13:05:00,17.99,18.03,17.98,17.98,40100.0,14.4657,14.4979,14.4577,14.4577,40100.0
2008-11-19 13:10:00,17.96,18.01,17.94,18.01,9000.0,14.4416,14.4818,14.4255,14.4818,9000.0
2008-11-19 13:15:00,18.0,18.0,17.92,17.94,42400.0,14.4737,14.4737,14.4094,14.4255,42400.0
2008-11-19 13:20:00,17.94,17.94,17.88,17.88,59800.0,14.4255,14.4255,14.3772,14.3772,59800.0
2008-11-19 13:25:00,17.88,17.88,17.81,17.81,34600.0,14.3772,14.3772,14.321,14.321,34600.0
2008-11-19 13:30:00,17.8,17.8,17.73,17.73,35500.0,14.3129,14.3129,14.2566,14.2566,35500.0
2008-11-19 13:35:00,17.74,17.76,17.7,17.76,78000.0,14.2647,14.2808,14.2325,14.2808,78000.0
2008-11-19 13:40:00,17.75,17.79,17.74,17.77,61200.0,14.2727,14.3049,14.2647,14.2888,61200.0
2008-11-19 13:45:00,17.77,17.84,17.77,17.82,43600.0,14.2888,14.3451,14.2888,14.329,43600.0
2008-11-19 13:50:00,17.79,17.87,17.79,17.87,48400.0,14.3049,14.3692,14.3049,14.3692,48400.0
2008-11-19 13:55:00,17.88,17.94,17.88,17.88,25200.0,14.3772,14.4255,14.3772,14.3772,25200.0
2008-11-19 14:00:00,17.88,17.89,17.76,17.77,143500.0,14.3772,14.3853,14.2808,14.2888,143500.0
2008-11-19 14:05:00,17.77,17.78,17.7,17.76,189100.0,14.2888,14.2968,14.2325,14.2808,189100.0
2008-11-19 14:10:00,17.77,17.84,17.75,17.81,64900.0,14.2888,14.3451,14.2727,14.321,64900.0
2008-11-19 14:15:00,17.81,17.81,17.71,17.71,44100.0,14.321,14.321,14.2405,14.2405,44100.0
2008-11-19 14:20:00,17.7,17.71,17.65,17.65,51600.0,14.2325,14.2405,14.1923,14.1923,51600.0
2008-11-19 14:25:00,17.65,17.76,17.65,17.68,166400.0,14.1923,14.2808,14.1923,14.2164,166400.0
2008-11-19 14:30:00,17.67,17.73,17.63,17.63,122600.0,14.2084,14.2566,14.1762,14.1762,122600.0
2008-11-19 14:35:00,17.62,17.64,17.57,17.61,111100.0,14.1682,14.1843,14.128,14.1601,111100.0
2008-11-19 14:40:00,17.61,17.83,17.61,17.8,97600.0,14.1601,14.337,14.1601,14.3129,97600.0
2008-11-19 14:45:00,17.81,17.96,17.8,17.9,127500.0,14.321,14.4416,14.3129,14.3933,127500.0
2008-11-19 14:50:00,17.89,17.95,17.87,17.89,118800.0,14.3853,14.4335,14.3692,14.3853,118800.0
2008-11-19 14:55:00,17.89,17.92,17.8,17.9,95900.0,14.3853,14.4094,14.3129,14.3933,95900.0
2008-11-19 15:00:00,17.9,17.91,17.77,17.89,251100.0,14.3933,14.4014,14.2888,14.3853,251100.0
2008-11-19 15:05:00,17.88,17.98,17.82,17.95,144400.0,14.3772,14.4577,14.329,14.4335,144400.0
2008-11-19 15:10:00,17.93,17.98,17.88,17.9,142800.0,14.4175,14.4577,14.3772,14.3933,142800.0
2008-11-19 15:15:00,17.9,17.9,17.72,17.73,110800.0,14.3933,14.3933,14.2486,14.2566,110800.0
2008-11-19 15:20:00,17.74,17.76,17.67,17.69,118600.0,14.2647,14.2808,14.2084,14.2245,118600.0
2008-11-19 15:25:00,17.7,17.74,17.63,17.71,291400.0,14.2325,14.2647,14.1762,14.2405,291400.0
2008-11-19 15:30:00,17.7,17.78,17.66,17.78,135800.0,14.2325,14.2968,14.2003,14.2968,135800.0
2008-11-19 15:35:00,17.79,17.79,17.59,17.59,167600.0,14.3049,14.3049,14.1441,14.1441,167600.0
2008-11-19 15:40:00,17.58,17.64,17.45,17.46,261400.0,14.136,14.1843,14.0315,14.0395,261400.0
2008-11-19 15:45:00,17.46,17.46,17.29,17.37,423400.0,14.0395,14.0395,13.9028,13.9672,423400.0
2008-11-19 15:50:00,17.37,17.4,17.31,17.36,373900.0,13.9672,13.9913,13.9189,13.9591,373900.0
2008-11-19 15:55:00,17.36,17.38,17.31,17.35,285600.0,13.9591,13.9752,13.9189,13.9511,285600.0
2008-11-19 16:00:00,17.62,17.62,17.62,17.62,100.0,14.1682,14.1682,14.1682,14.1682,100.0
2008-11-19 16:05:00,17.49,17.49,17.49,17.49,100.0,14.0636,14.0636,14.0636,14.0636,100.0
2008-11-19 16:10:00,17.49,17.49,17.49,17.49,0.0,14.0636,14.0636,14.0636,14.0636,0.0
2008-11-20 09:30:00,16.98,17.34,16.97,17.2,152700.0,13.6536,13.943,13.6455,13.8305,152700.0
2008-11-20 09:35:00,17.2,17.2,17.1,17.11,109900.0,13.8305,13.8305,13.7501,13.7581,109900.0
2008-11-20 09:40:00,17.11,17.11,16.92,16.93,115700.0,13.7581,13.7581,13.6053,13.6134,115700.0
2008-11-20 09:45:00,16.93,17.05,16.93,17.05,139900.0,13.6134,13.7098,13.6134,13.7098,139900.0
2008-11-20 09:50:00,17.04,17.12,16.99,17.0,420100.0,13.7018,13.7661,13.6616,13.6696,420100.0
2008-11-20 09:55:00,17.0,17.08,16.97,17.01,106300.0,13.6696,13.734,13.6455,13.6777,106300.0
2008-11-20 10:00:00,17.0,17.03,16.87,16.88,149500.0,13.6696,13.6938,13.5651,13.5731,149500.0
2008-11-20 10:05:00,16.88,16.95,16.85,16.9,244200.0,13.5731,13.6294,13.549,13.5892,244200.0
2008-11-20 10:10:00,16.9,16.91,16.83,16.88,285200.0,13.5892,13.5973,13.5329,13.5731,285200.0
2008-11-20 10:15:00,16.87,16.87,16.75,16.78,123900.0,13.5651,13.5651,13.4686,13.4927,123900.0
2008-11-20 10:20:00,16.79,17.0,16.78,16.96,228000.0,13.5008,13.6696,13.4927,13.6375,228000.0
2008-11-20 10:25:00,16.97,17.07,16.9,17.07,148200.0,13.6455,13.7259,13.5892,13.7259,148200.0
2008-11-20 10:30:00,17.06,17.21,17.05,17.13,144200.0,13.7179,13.8385,13.7098,13.7742,144200.0
2008-11-20 10:35:00,17.13,17.14,16.98,16.99,140100.0,13.7742,13.7822,13.6536,13.6616,140100.0
2008-11-20 10:40:00,17.01,17.28,16.98,17.28,233400.0,13.6777,13.8948,13.6536,13.8948,233400.0
2008-11-20 10:45:00,17.28,17.44,17.28,17.31,295600.0,13.8948,14.0234,13.8948,13.9189,295600.0
2008-11-20 10:50:00,17.3,17.38,17.21,17.38,204700.0,13.9109,13.9752,13.8385,13.9752,204700.0
2008-11-20 10:55:00,17.39,17.42,17.28,17.41,209300.0,13.9832,14.0074,13.8948,13.9993,209300.0
2008-11-20 11:00:00,17.42,17.56,17.41,17.56,476600.0,14.0074,14.1199,13.9993,14.1199,476600.0
2008-11-20 11:05:00,17.56,17.6,17.4,17.4,135000.0,14.1199,14.1521,13.9913,13.9913,135000.0
2008-11-20 11:10:00,17.4,17.53,17.31,17.5,152900.0,13.9913,14.0958,13.9189,14.0717,152900.0
2008-11-20 11:15:00,17.5,17.51,17.34,17.35,167800.0,14.0717,14.0797,13.943,13.9511,167800.0
2008-11-20 11:20:00,17.35,17.36,17.25,17.26,233600.0,13.9511,13.9591,13.8707,13.8787,233600.0
2008-11-20 11:25:00,17.25,17.36,17.22,17.33,224100.0,13.8707,13.9591,13.8465,13.935,224100.0
2008-11-20 11:30:00,17.32,17.32,17.22,17.26,101400.0,13.927,13.927,13.8465,13.8787,101400.0
2008-11-20 11:35:00,17.26,17.32,17.21,17.27,93300.0,13.8787,13.927,13.8385,13.8867,93300.0
2008-11-20 11:40:00,17.26,17.34,17.24,17.34,118800.0,13.8787,13.943,13.8626,13.943,118800.0
2008-11-20 11:45:00,17.35,17.37,17.26,17.33,125300.0,13.9511,13.9672,13.8787,13.935,125300.0
2008-11-20 11:50:00,17.31,17.32,17.25,17.28,134600.0,13.9189,13.927,13.8707,13.8948,134600.0
2008-11-20 11:55:00,17.27,17.3,17.21,17.22,110800.0,13.8867,13.9109,13.8385,13.8465,110800.0
2008-11-20 12:00:00,17.21,17.21,17.01,17.03,125200.0,13.8385,13.8385,13.6777,13.6938,125200.0
2008-11-20 12:05:00,17.04,17.11,17.02,17.04,169600.0,13.7018,13.7581,13.6857,13.7018,169600.0
2008-11-20 12:10:00,17.02,17.15,17.02,17.12,171700.0,13.6857,13.7903,13.6857,13.7661,171700.0
2008-11-20 12:15:00,17.13,17.17,17.08,17.13,203900.0,13.7742,13.8063,13.734,13.7742,203900.0
2008-11-20 12:20:00,17.14,17.36,17.13,17.33,234500.0,13.7822,13.9591,13.7742,13.935,234500.0
2008-11-20 12:25:00,17.32,17.54,17.3,17.53,329000.0,13.927,14.1039,13.9109,14.0958,329000.0
2008-11-20 12:30:00,17.54,17.7,17.5,17.62,287700.0,14.1039,14.2325,14.0717,14.1682,287700.0
2008-11-20 12:35:00,17.63,17.64,17.54,17.57,315000.0,14.1762,14.1843,14.1039,14.128,315000.0
2008-11-20 12:40:00,17.58,17.63,17.55,17.61,132100.0,14.136,14.1762,14.1119,14.1601,132100.0
2008-11-20 12:45:00,17.6,17.82,17.57,17.8,140100.0,14.1521,14.329,14.128,14.3129,140100.0
2008-11-20 12:50:00,17.83,17.88,17.72,17.72,146500.0,14.337,14.3772,14.2486,14.2486,146500.0
2008-11-20 12:55:00,17.7,17.7,17.57,17.58,138400.0,14.2325,14.2325,14.128,14.136,138400.0
2008-11-20 13:00:00,17.56,17.56,17.4,17.43,140600.0,14.1199,14.1199,13.9913,14.0154,140600.0
2008-11-20 13:05:00,17.44,17.53,17.44,17.5,100200.0,14.0234,14.0958,14.0234,14.0717,100200.0
2008-11-20 13:10:00,17.5,17.51,17.39,17.45,98300.0,14.0717,14.0797,13.9832,14.0315,98300.0
2008-11-20 13:15:00,17.45,17.64,17.41,17.41,264400.0,14.0315,14.1843,13.9993,13.9993,264400.0
2008-11-20 13:20:00,17.41,17.45,17.26,17.44,217700.0,13.9993,14.0315,13.8787,14.0234,217700.0
2008-11-20 13:25:00,17.44,17.51,17.37,17.38,158900.0,14.0234,14.0797,13.9672,13.9752,158900.0
2008-11-20 13:30:00,17.37,17.49,17.36,17.48,127700.0,13.9672,14.0636,13.9591,14.0556,127700.0
2008-11-20 13:35:00,17.48,17.48,17.19,17.25,411100.0,14.0556,14.0556,13.8224,13.8707,411100.0
2008-11-20 13:40:00,17.24,17.36,17.23,17.32,105700.0,13.8626,13.9591,13.8546,13.927,105700.0
2008-11-20 13:45:00,17.32,17.41,17.32,17.36,108900.0,13.927,13.9993,13.927,13.9591,108900.0
2008-11-20 13:50:00,17.35,17.42,17.33,17.37,84900.0,13.9511,14.0074,13.935,13.9672,84900.0
2008-11-20 13:55:00,17.38,17.47,17.33,17.45,138300.0,13.9752,14.0476,13.935,14.0315,138300.0
2008-11-20 14:00:00,17.46,17.5,17.26,17.26,179000.0,14.0395,14.0717,13.8787,13.8787,179000.0
2008-11-20 14:05:00,17.26,17.33,17.2,17.23,263400.0,13.8787,13.935,13.8305,13.8546,263400.0
2008-11-20 14:10:00,17.23,17.3,17.22,17.22,138200.0,13.8546,13.9109,13.8465,13.8465,138200.0
2008-11-20 14:15:00,17.24,17.27,17.1,17.12,139200.0,13.8626,13.8867,13.7501,13.7661,139200.0
2008-11-20 14:20:00,17.12,17.21,17.11,17.15,89600.0,13.7661,13.8385,13.7581,13.7903,89600.0
2008-11-20 14:25:00,17.15,17.18,17.03,17.04,66100.0,13.7903,13.8144,13.6938,13.7018,66100.0
2008-11-20 14:30:00,17.04,17.1,17.03,17.05,104700.0,13.7018,13.7501,13.6938,13.7098,104700.0
2008-11-20 14:35:00,17.06,17.16,17.03,17.12,103900.0,13.7179,13.7983,13.6938,13.7661,103900.0
2008-11-20 14:40:00,17.12,17.19,17.1,17.12,127900.0,13.7661,13.8224,13.7501,13.7661,127900.0
2008-11-20 14:45:00,17.11,17.12,16.97,16.99,237500.0,13.7581,13.7661,13.6455,13.6616,237500.0
2008-11-20 14:50:00,16.99,17.06,16.95,16.97,114500.0,13.6616,13.7179,13.6294,13.6455,114500.0
2008-11-20 14:55:00,16.97,16.99,16.9,16.99,113700.0,13.6455,13.6616,13.5892,13.6616,113700.0
2008-11-20 15:00:00,16.98,17.1,16.94,16.95,274400.0,13.6536,13.7501,13.6214,13.6294,274400.0
2008-11-20 15:05:00,16.95,17.01,16.92,17.0,333900.0,13.6294,13.6777,13.6053,13.6696,333900.0
2008-11-20 15:10:00,17.0,17.05,16.9,16.92,215900.0,13.6696,13.7098,13.5892,13.6053,215900.0
2008-11-20 15:15:00,16.92,16.98,16.77,16.81,236500.0,13.6053,13.6536,13.4847,13.5169,236500.0
2008-11-20 15:20:00,16.82,16.91,16.77,16.77,271600.0,13.5249,13.5973,13.4847,13.4847,271600.0
2008-11-20 15:25:00,16.78,16.82,16.76,16.79,299500.0,13.4927,13.5249,13.4767,13.5008,299500.0
2008-11-20 15:30:00,16.78,16.85,16.72,16.73,251100.0,13.4927,13.549,13.4445,13.4525,251100.0
2008-11-20 15:35:00,16.72,16.72,16.5,16.5,384200.0,13.4445,13.4445,13.2676,13.2676,384200.0
2008-11-20 15:40:00,16.51,16.52,16.35,16.4,666000.0,13.2756,13.2837,13.147,13.1872,666000.0
2008-11-20 15:45:00,16.4,16.58,16.4,16.51,517700.0,13.1872,13.3319,13.1872,13.2756,517700.0
2008-11-20 15:50:00,16.5,16.5,16.36,16.4,533000.0,13.2676,13.2676,13.155,13.1872,533000.0
2008-11-20 15:55:00,16.4,16.41,16.29,16.39,655500.0,13.1872,13.1952,13.0987,13.1791,655500.0
2008-11-20 16:00:00,16.33,16.49,16.33,16.49,1100.0,13.1309,13.2596,13.1309,13.2596,1100.0
2008-11-20 16:05:00,16.49,16.49,16.49,16.49,0.0,13.2596,13.2596,13.2596,13.2596,0.0
2008-11-20 16:10:00,16.49,16.49,16.49,16.49,0.0,13.2596,13.2596,13.2596,13.2596,0.0
2008-11-21 09:30:00,16.55,17.0,16.55,16.63,203500.0,13.3078,13.6696,13.3078,13.3721,203500.0
2008-11-21 09:35:00,16.63,16.67,16.54,16.54,675800.0,13.3721,13.4043,13.2998,13.2998,675800.0
2008-11-21 09:40:00,16.53,16.75,16.51,16.74,302000.0,13.2917,13.4686,13.2756,13.4606,302000.0
2008-11-21 09:45:00,16.75,16.87,16.72,16.82,190200.0,13.4686,13.5651,13.4445,13.5249,190200.0
2008-11-21 09:50:00,16.83,16.85,16.65,16.65,181300.0,13.5329,13.549,13.3882,13.3882,181300.0
2008-11-21 09:55:00,16.64,16.65,16.5,16.58,284200.0,13.3802,13.3882,13.2676,13.3319,284200.0
2008-11-21 10:00:00,16.58,16.58,16.49,16.51,276400.0,13.3319,13.3319,13.2596,13.2756,276400.0
2008-11-21 10:05:00,16.51,16.76,16.51,16.74,255300.0,13.2756,13.4767,13.2756,13.4606,255300.0
2008-11-21 10:10:00,16.74,16.74,16.54,16.54,258200.0,13.4606,13.4606,13.2998,13.2998,258200.0
2008-11-21 10:15:00,16.54,16.54,16.44,16.49,291300.0,13.2998,13.2998,13.2193,13.2596,291300.0
2008-11-21 10:20:00,16.49,16.58,16.49,16.5,238300.0,13.2596,13.3319,13.2596,13.2676,238300.0
2008-11-21 10:25:00,16.5,16.54,16.43,16.43,150300.0,13.2676,13.2998,13.2113,13.2113,150300.0
2008-11-21 10:30:00,16.43,16.51,16.43,16.46,241700.0,13.2113,13.2756,13.2113,13.2354,241700.0
2008-11-21 10:35:00,16.46,16.59,16.45,16.56,240800.0,13.2354,13.34,13.2274,13.3158,240800.0
2008-11-21 10:40:00,16.57,16.62,16.53,16.53,173200.0,13.3239,13.3641,13.2917,13.2917,173200.0
2008-11-21 10:45:00,16.52,16.63,16.5,16.5,306700.0,13.2837,13.3721,13.2676,13.2676,306700.0
2008-11-21 10:50:00,16.49,16.53,16.4,16.41,190700.0,13.2596,13.2917,13.1872,13.1952,190700.0
2008-11-21 10:55:00,16.43,16.45,16.29,16.32,368600.0,13.2113,13.2274,13.0987,13.1229,368600.0
2008-11-21 11:00:00,16.32,16.37,16.21,16.21,127900.0,13.1229,13.1631,13.0344,13.0344,127900.0
2008-11-21 11:05:00,16.2,16.22,16.12,16.21,245800.0,13.0264,13.0424,12.962,13.0344,245800.0
2008-11-21 11:10:00,16.21,16.32,16.21,16.28,198800.0,13.0344,13.1229,13.0344,13.0907,198800.0
2008-11-21 11:15:00,16.27,16.33,16.24,16.33,235900.0,13.0827,13.1309,13.0585,13.1309,235900.0
2008-11-21 11:20:00,16.34,16.5,16.3,16.5,239100.0,13.1389,13.2676,13.1068,13.2676,239100.0
2008-11-21 11:25:00,16.5,16.52,16.44,16.47,356400.0,13.2676,13.2837,13.2193,13.2435,356400.0
2008-11-21 11:30:00,16.47,16.6,16.47,16.58,205400.0,13.2435,13.348,13.2435,13.3319,205400.0
2008-11-21 11:35:00,16.57,16.61,16.53,16.57,167300.0,13.3239,13.356,13.2917,13.3239,167300.0
2008-11-21 11:40:00,16.56,16.69,16.56,16.63,236800.0,13.3158,13.4204,13.3158,13.3721,236800.0
2008-11-21 11:45:00,16.64,16.7,16.64,16.66,828700.0,13.3802,13.4284,13.3802,13.3962,828700.0
2008-11-21 11:50:00,16.66,16.69,16.57,16.59,524700.0,13.3962,13.4204,13.3239,13.34,524700.0
2008-11-21 11:55:00,16.6,16.62,16.53,16.55,75100.0,13.348,13.3641,13.2917,13.3078,75100.0
2008-11-21 12:00:00,16.55,16.59,16.48,16.59,256600.0,13.3078,13.34,13.2515,13.34,256600.0
2008-11-21 12:05:00,16.59,16.69,16.57,16.65,227600.0,13.34,13.4204,13.3239,13.3882,227600.0
2008-11-21 12:10:00,16.66,16.69,16.59,16.61,595500.0,13.3962,13.4204,13.34,13.356,595500.0
2008-11-21 12:15:00,16.6,16.71,16.55,16.55,203300.0,13.348,13.4365,13.3078,13.3078,203300.0
2008-11-21 12:20:00,16.55,16.66,16.54,16.6,232300.0,13.3078,13.3962,13.2998,13.348,232300.0
2008-11-21 12:25:00,16.61,16.67,16.58,16.66,448700.0,13.356,13.4043,13.3319,13.3962,448700.0
2008-11-21 12:30:00,16.66,16.73,16.62,16.69,111900.0,13.3962,13.4525,13.3641,13.4204,111900.0
2008-11-21 12:35:00,16.68,16.82,16.68,16.76,179600.0,13.4123,13.5249,13.4123,13.4767,179600.0
2008-11-21 12:40:00,16.76,16.82,16.75,16.77,108400.0,13.4767,13.5249,13.4686,13.4847,108400.0
2008-11-21 12:45:00,16.76,16.81,16.69,16.7,115900.0,13.4767,13.5169,13.4204,13.4284,115900.0
2008-11-21 12:50:00,16.7,16.78,16.69,16.74,124300.0,13.4284,13.4927,13.4204,13.4606,124300.0
2008-11-21 12:55:00,16.73,16.75,16.68,16.7,158800.0,13.4525,13.4686,13.4123,13.4284,158800.0
2008-11-21 13:00:00,16.7,16.71,16.59,16.61,288300.0,13.4284,13.4365,13.34,13.356,288300.0
2008-11-21 13:05:00,16.62,16.64,16.58,16.64,190500.0,13.3641,13.3802,13.3319,13.3802,190500.0
2008-11-21 13:10:00,16.64,16.7,16.63,16.66,117000.0,13.3802,13.4284,13.3721,13.3962,117000.0
2008-11-21 13:15:00,16.67,16.69,16.61,16.64,96000.0,13.4043,13.4204,13.356,13.3802,96000.0
2008-11-21 13:20:00,16.64,16.64,16.5,16.5,42200.0,13.3802,13.3802,13.2676,13.2676,42200.0
2008-11-21 13:25:00,16.53,16.53,16.47,16.52,38600.0,13.2917,13.2917,13.2435,13.2837,38600.0
2008-11-21 13:30:00,16.52,16.58,16.51,16.51,46500.0,13.2837,13.3319,13.2756,13.2756,46500.0
2008-11-21 13:35:00,16.5,16.5,16.45,16.49,91100.0,13.2676,13.2676,13.2274,13.2596,91100.0
2008-11-21 13:40:00,16.48,16.6,16.48,16.53,70000.0,13.2515,13.348,13.2515,13.2917,70000.0
2008-11-21 13:45:00,16.52,16.54,16.48,16.49,41000.0,13.2837,13.2998,13.2515,13.2596,41000.0
2008-11-21 13:50:00,16.48,16.5,16.43,16.48,118100.0,13.2515,13.2676,13.2113,13.2515,118100.0
2008-11-21 13:55:00,16.48,16.48,16.32,16.32,88500.0,13.2515,13.2515,13.1229,13.1229,88500.0
2008-11-21 14:00:00,16.32,16.54,16.29,16.54,94400.0,13.1229,13.2998,13.0987,13.2998,94400.0
2008-11-21 14:05:00,16.54,16.57,16.48,16.48,82900.0,13.2998,13.3239,13.2515,13.2515,82900.0
2008-11-21 14:10:00,16.49,16.54,16.44,16.45,60500.0,13.2596,13.2998,13.2193,13.2274,60500.0
2008-11-21 14:15:00,16.45,16.46,16.4,16.45,85800.0,13.2274,13.2354,13.1872,13.2274,85800.0
2008-11-21 14:20:00,16.45,16.57,16.44,16.47,210300.0,13.2274,13.3239,13.2193,13.2435,210300.0
2008-11-21 14:25:00,16.48,16.51,16.41,16.42,186600.0,13.2515,13.2756,13.1952,13.2033,186600.0
2008-11-21 14:30:00,16.41,16.41,16.35,16.38,190700.0,13.1952,13.1952,13.147,13.1711,190700.0
2008-11-21 14:35:00,16.37,16.41,16.31,16.36,144400.0,13.1631,13.1952,13.1148,13.155,144400.0
2008-11-21 14:40:00,16.37,16.38,16.22,16.34,133800.0,13.1631,13.1711,13.0424,13.1389,133800.0
2008-11-21 14:45:00,16.34,16.48,16.34,16.43,155200.0,13.1389,13.2515,13.1389,13.2113,155200.0
2008-11-21 14:50:00,16.43,16.45,16.35,16.36,184100.0,13.2113,13.2274,13.147,13.155,184100.0
2008-11-21 14:55:00,16.37,16.43,16.26,16.31,224200.0,13.1631,13.2113,13.0746,13.1148,224200.0
2008-11-21 15:00:00,16.3,16.6,16.3,16.58,196700.0,13.1068,13.348,13.1068,13.3319,196700.0
2008-11-21 15:05:00,16.57,16.7,16.51,16.62,307700.0,13.3239,13.4284,13.2756,13.3641,307700.0
2008-11-21 15:10:00,16.6,16.96,16.58,16.96,382500.0,13.348,13.6375,13.3319,13.6375,382500.0
2008-11-21 15:15:00,16.94,16.95,16.77,16.89,420200.0,13.6214,13.6294,13.4847,13.5812,420200.0
2008-11-21 15:20:00,16.9,16.92,16.75,16.83,307900.0,13.5892,13.6053,13.4686,13.5329,307900.0
2008-11-21 15:25:00,16.81,16.97,16.75,16.93,348000.0,13.5169,13.6455,13.4686,13.6134,348000.0
2008-11-21 15:30:00,16.92,17.18,16.85,17.1,415700.0,13.6053,13.8144,13.549,13.7501,415700.0
2008-11-21 15:35:00,17.12,17.36,17.09,17.23,509500.0,13.7661,13.9591,13.742,13.8546,509500.0
2008-11-21 15:40:00,17.24,17.25,17.0,17.06,312400.0,13.8626,13.8707,13.6696,13.7179,312400.0
2008-11-21 15:45:00,17.05,17.25,16.93,17.22,359100.0,13.7098,13.8707,13.6134,13.8465,359100.0
2008-11-21 15:50:00,17.23,17.37,17.13,17.35,536600.0,13.8546,13.9672,13.7742,13.9511,536600.0
2008-11-21 15:55:00,17.37,17.52,17.37,17.45,614900.0,13.9672,14.0878,13.9672,14.0315,614900.0
2008-11-21 16:00:00,17.45,17.45,17.45,17.45,0.0,14.0315,14.0315,14.0315,14.0315,0.0
2008-11-21 16:05:00,17.45,17.45,17.45,17.45,0.0,14.0315,14.0315,14.0315,14.0315,0.0
2008-11-21 16:10:00,17.45,17.45,17.45,17.45,0.0,14.0315,14.0315,14.0315,14.0315,0.0
2008-11-24 09:30:00,17.87,17.94,17.65,17.77,94100.0,14.3692,14.4255,14.1923,14.2888,94100.0
2008-11-24 09:35:00,17.78,17.79,17.67,17.71,145300.0,14.2968,14.3049,14.2084,14.2405,145300.0
2008-11-24 09:40:00,17.69,17.7,17.51,17.55,337400.0,14.2245,14.2325,14.0797,14.1119,337400.0
2008-11-24 09:45:00,17.54,17.63,17.51,17.62,122600.0,14.1039,14.1762,14.0797,14.1682,122600.0
2008-11-24 09:50:00,17.61,17.67,17.59,17.62,79800.0,14.1601,14.2084,14.1441,14.1682,79800.0
2008-11-24 09:55:00,17.64,17.79,17.6,17.79,102400.0,14.1843,14.3049,14.1521,14.3049,102400.0
2008-11-24 10:00:00,17.79,17.97,17.79,17.86,149300.0,14.3049,14.4496,14.3049,14.3612,149300.0
2008-11-24 10:05:00,17.86,17.92,17.81,17.92,174500.0,14.3612,14.4094,14.321,14.4094,174500.0
2008-11-24 10:10:00,17.95,18.03,17.93,17.96,90700.0,14.4335,14.4979,14.4175,14.4416,90700.0
2008-11-24 10:15:00,17.97,18.04,17.95,18.0,159100.0,14.4496,14.5059,14.4335,14.4737,159100.0
2008-11-24 10:20:00,18.01,18.08,17.99,18.07,198400.0,14.4818,14.5381,14.4657,14.53,198400.0
2008-11-24 10:25:00,18.08,18.23,18.08,18.23,128500.0,14.5381,14.6587,14.5381,14.6587,128500.0
2008-11-24 10:30:00,18.23,18.37,18.22,18.31,216700.0,14.6587,14.7713,14.6506,14.723,216700.0
2008-11-24 10:35:00,18.3,18.31,18.2,18.21,102600.0,14.715,14.723,14.6346,14.6426,102600.0
2008-11-24 10:40:00,18.21,18.33,18.21,18.33,145800.0,14.6426,14.7391,14.6426,14.7391,145800.0
2008-11-24 10:45:00,18.34,18.37,18.24,18.25,192100.0,14.7471,14.7713,14.6667,14.6748,192100.0
2008-11-24 10:50:00,18.24,18.26,18.17,18.21,173800.0,14.6667,14.6828,14.6104,14.6426,173800.0
2008-11-24 10:55:00,18.21,18.31,18.19,18.31,176300.0,14.6426,14.723,14.6265,14.723,176300.0
2008-11-24 11:00:00,18.33,18.37,18.26,18.26,144100.0,14.7391,14.7713,14.6828,14.6828,144100.0
2008-11-24 11:05:00,18.26,18.29,18.22,18.23,169400.0,14.6828,14.7069,14.6506,14.6587,169400.0
2008-11-24 11:10:00,18.23,18.26,18.2,18.25,63200.0,14.6587,14.6828,14.6346,14.6748,63200.0
2008-11-24 11:15:00,18.25,18.32,18.24,18.24,138300.0,14.6748,14.731,14.6667,14.6667,138300.0
2008-11-24 11:20:00,18.23,18.39,18.21,18.39,219900.0,14.6587,14.7873,14.6426,14.7873,219900.0
2008-11-24 11:25:00,18.39,18.43,18.35,18.35,252200.0,14.7873,14.8195,14.7552,14.7552,252200.0
2008-11-24 11:30:00,18.35,18.42,18.31,18.39,217800.0,14.7552,14.8115,14.723,14.7873,217800.0
2008-11-24 11:35:00,18.38,18.41,18.32,18.33,217900.0,14.7793,14.8034,14.731,14.7391,217900.0
2008-11-24 11:40:00,18.34,18.36,18.29,18.36,91500.0,14.7471,14.7632,14.7069,14.7632,91500.0
2008-11-24 11:45:00,18.36,18.44,18.34,18.43,120100.0,14.7632,14.8275,14.7471,14.8195,120100.0
2008-11-24 11:50:00,18.43,18.49,18.39,18.47,119400.0,14.8195,14.8677,14.7873,14.8517,119400.0
2008-11-24 11:55:00,18.47,18.49,18.43,18.43,67300.0,14.8517,14.8677,14.8195,14.8195,67300.0
2008-11-24 12:00:00,18.43,18.48,18.36,18.38,201200.0,14.8195,14.8597,14.7632,14.7793,201200.0
2008-11-24 12:05:00,18.38,18.43,18.38,18.41,174900.0,14.7793,14.8195,14.7793,14.8034,174900.0
2008-11-24 12:10:00,18.4,18.4,18.28,18.33,250000.0,14.7954,14.7954,14.6989,14.7391,250000.0
2008-11-24 12:15:00,18.33,18.38,18.28,18.29,221900.0,14.7391,14.7793,14.6989,14.7069,221900.0
2008-11-24 12:20:00,18.28,18.29,18.16,18.18,185800.0,14.6989,14.7069,14.6024,14.6185,185800.0
2008-11-24 12:25:00,18.18,18.25,18.17,18.18,143600.0,14.6185,14.6748,14.6104,14.6185,143600.0
2008-11-24 12:30:00,18.19,18.31,18.16,18.3,151000.0,14.6265,14.723,14.6024,14.715,151000.0
2008-11-24 12:35:00,18.29,18.33,18.23,18.23,172300.0,14.7069,14.7391,14.6587,14.6587,172300.0
2008-11-24 12:40:00,18.22,18.35,18.2,18.33,138400.0,14.6506,14.7552,14.6346,14.7391,138400.0
2008-11-24 12:45:00,18.33,18.37,18.3,18.37,166900.0,14.7391,14.7713,14.715,14.7713,166900.0
2008-11-24 12:50:00,18.37,18.45,18.35,18.44,83600.0,14.7713,14.8356,14.7552,14.8275,83600.0
2008-11-24 12:55:00,18.44,18.46,18.41,18.43,128700.0,14.8275,14.8436,14.8034,14.8195,128700.0
2008-11-24 13:00:00,18.44,18.48,18.42,18.45,134100.0,14.8275,14.8597,14.8115,14.8356,134100.0
2008-11-24 13:05:00,18.43,18.45,18.35,18.37,217400.0,14.8195,14.8356,14.7552,14.7713,217400.0
2008-11-24 13:10:00,18.36,18.36,18.3,18.33,137200.0,14.7632,14.7632,14.715,14.7391,137200.0
2008-11-24 13:15:00,18.34,18.36,18.29,18.36,73000.0,14.7471,14.7632,14.7069,14.7632,73000.0
2008-11-24 13:20:00,18.35,18.39,18.35,18.37,92600.0,14.7552,14.7873,14.7552,14.7713,92600.0
2008-11-24 13:25:00,18.37,18.44,18.35,18.44,81900.0,14.7713,14.8275,14.7552,14.8275,81900.0
2008-11-24 13:30:00,18.43,18.46,18.41,18.45,150300.0,14.8195,14.8436,14.8034,14.8356,150300.0
2008-11-24 13:35:00,18.44,18.49,18.42,18.45,117600.0,14.8275,14.8677,14.8115,14.8356,117600.0
2008-11-24 13:40:00,18.45,18.47,18.42,18.42,60200.0,14.8356,14.8517,14.8115,14.8115,60200.0
2008-11-24 13:45:00,18.42,18.44,18.39,18.42,98200.0,14.8115,14.8275,14.7873,14.8115,98200.0
2008-11-24 13:50:00,18.41,18.44,18.41,18.44,69400.0,14.8034,14.8275,14.8034,14.8275,69400.0
2008-11-24 13:55:00,18.43,18.62,18.43,18.62,158400.0,14.8195,14.9723,14.8195,14.9723,158400.0
2008-11-24 14:00:00,18.63,18.63,18.56,18.59,160200.0,14.9803,14.9803,14.924,14.9482,160200.0
2008-11-24 14:05:00,18.59,18.59,18.45,18.49,197800.0,14.9482,14.9482,14.8356,14.8677,197800.0
2008-11-24 14:10:00,18.5,18.5,18.42,18.47,262000.0,14.8758,14.8758,14.8115,14.8517,262000.0
2008-11-24 14:15:00,18.47,18.55,18.43,18.52,429200.0,14.8517,14.916,14.8195,14.8919,429200.0
2008-11-24 14:20:00,18.53,18.67,18.52,18.67,340100.0,14.8999,15.0125,14.8919,15.0125,340100.0
2008-11-24 14:25:00,18.66,18.69,18.61,18.65,225000.0,15.0044,15.0286,14.9642,14.9964,225000.0
2008-11-24 14:30:00,18.66,18.77,18.64,18.66,155300.0,15.0044,15.0929,14.9884,15.0044,155300.0
2008-11-24 14:35:00,18.66,18.73,18.66,18.71,79200.0,15.0044,15.0607,15.0044,15.0446,79200.0
2008-11-24 14:40:00,18.72,18.74,18.59,18.61,91200.0,15.0527,15.0688,14.9482,14.9642,91200.0
2008-11-24 14:45:00,18.6,18.64,18.52,18.52,88200.0,14.9562,14.9884,14.8919,14.8919,88200.0
2008-11-24 14:50:00,18.52,18.59,18.52,18.57,61800.0,14.8919,14.9482,14.8919,14.9321,61800.0
2008-11-24 14:55:00,18.57,18.64,18.57,18.62,74500.0,14.9321,14.9884,14.9321,14.9723,74500.0
2008-11-24 15:00:00,18.63,18.74,18.57,18.74,101300.0,14.9803,15.0688,14.9321,15.0688,101300.0
2008-11-24 15:05:00,18.74,18.82,18.69,18.81,102100.0,15.0688,15.1331,15.0286,15.1251,102100.0
2008-11-24 15:10:00,18.82,18.85,18.77,18.81,84200.0,15.1331,15.1572,15.0929,15.1251,84200.0
2008-11-24 15:15:00,18.82,18.87,18.78,18.85,117700.0,15.1331,15.1733,15.1009,15.1572,117700.0
2008-11-24 15:20:00,18.84,18.91,18.83,18.84,157600.0,15.1492,15.2055,15.1411,15.1492,157600.0
2008-11-24 15:25:00,18.84,19.05,18.84,19.04,161400.0,15.1492,15.318,15.1492,15.31,161400.0
2008-11-24 15:30:00,19.04,19.07,18.93,18.94,183900.0,15.31,15.3341,15.2215,15.2296,183900.0
2008-11-24 15:35:00,18.95,19.05,18.93,19.03,190900.0,15.2376,15.318,15.2215,15.302,190900.0
2008-11-24 15:40:00,19.04,19.24,19.04,19.19,384900.0,15.31,15.4708,15.31,15.4306,384900.0
2008-11-24 15:45:00,19.2,19.2,19.01,19.02,578000.0,15.4387,15.4387,15.2859,15.2939,578000.0
2008-11-24 15:50:00,19.02,19.05,18.67,18.84,548500.0,15.2939,15.318,15.0125,15.1492,548500.0
2008-11-24 15:55:00,18.84,18.94,18.73,18.79,728800.0,15.1492,15.2296,15.0607,15.109,728800.0
2008-11-24 16:00:00,18.82,18.82,18.82,18.82,500.0,15.1331,15.1331,15.1331,15.1331,500.0
2008-11-24 16:05:00,18.82,18.82,18.82,18.82,0.0,15.1331,15.1331,15.1331,15.1331,0.0
2008-11-24 16:10:00,18.82,18.82,18.82,18.82,0.0,15.1331,15.1331,15.1331,15.1331,0.0
2008-11-25 09:30:00,19.2,19.35,19.06,19.32,80400.0,15.4387,15.5593,15.3261,15.5351,80400.0
2008-11-25 09:35:00,19.31,19.36,19.23,19.26,94100.0,15.5271,15.5673,15.4628,15.4869,94100.0
2008-11-25 09:40:00,19.26,19.39,19.18,19.19,199300.0,15.4869,15.5914,15.4226,15.4306,199300.0
2008-11-25 09:45:00,19.18,19.25,19.15,19.24,147800.0,15.4226,15.4789,15.3984,15.4708,147800.0
2008-11-25 09:50:00,19.24,19.33,19.2,19.2,363400.0,15.4708,15.5432,15.4387,15.4387,363400.0
2008-11-25 09:55:00,19.19,19.23,19.11,19.23,202300.0,15.4306,15.4628,15.3663,15.4628,202300.0
2008-11-25 10:00:00,19.2,19.38,19.2,19.26,363900.0,15.4387,15.5834,15.4387,15.4869,363900.0
2008-11-25 10:05:00,19.28,19.38,19.28,19.36,217500.0,15.503,15.5834,15.503,15.5673,217500.0
2008-11-25 10:10:00,19.36,19.38,19.21,19.25,135900.0,15.5673,15.5834,15.4467,15.4789,135900.0
2008-11-25 10:15:00,19.26,19.27,19.14,19.2,128600.0,15.4869,15.4949,15.3904,15.4387,128600.0
2008-11-25 10:20:00,19.2,19.25,19.12,19.12,177700.0,15.4387,15.4789,15.3743,15.3743,177700.0
2008-11-25 10:25:00,19.12,19.26,19.12,19.25,209100.0,15.3743,15.4869,15.3743,15.4789,209100.0
2008-11-25 10:30:00,19.24,19.27,19.19,19.21,215900.0,15.4708,15.4949,15.4306,15.4467,215900.0
2008-11-25 10:35:00,19.22,19.22,19.12,19.13,192000.0,15.4547,15.4547,15.3743,15.3824,192000.0
2008-11-25 10:40:00,19.13,19.15,19.05,19.07,174900.0,15.3824,15.3984,15.318,15.3341,174900.0
2008-11-25 10:45:00,19.07,19.07,18.95,18.96,138000.0,15.3341,15.3341,15.2376,15.2457,138000.0
2008-11-25 10:50:00,18.96,19.0,18.94,18.97,149800.0,15.2457,15.2778,15.2296,15.2537,149800.0
2008-11-25 10:55:00,18.98,19.07,18.97,19.04,159000.0,15.2618,15.3341,15.2537,15.31,159000.0
2008-11-25 11:00:00,19.04,19.08,18.94,18.95,85000.0,15.31,15.3422,15.2296,15.2376,85000.0
2008-11-25 11:05:00,18.95,18.95,18.81,18.86,289500.0,15.2376,15.2376,15.1251,15.1653,289500.0
2008-11-25 11:10:00,18.87,18.96,18.86,18.95,91000.0,15.1733,15.2457,15.1653,15.2376,91000.0
2008-11-25 11:15:00,18.94,19.04,18.89,19.01,108900.0,15.2296,15.31,15.1894,15.2859,108900.0
2008-11-25 11:20:00,19.02,19.05,18.99,19.04,53200.0,15.2939,15.318,15.2698,15.31,53200.0
2008-11-25 11:25:00,19.04,19.12,19.04,19.11,71800.0,15.31,15.3743,15.31,15.3663,71800.0
2008-11-25 11:30:00,19.1,19.16,19.09,19.11,69800.0,15.3582,15.4065,15.3502,15.3663,69800.0
2008-11-25 11:35:00,19.11,19.14,19.08,19.09,135800.0,15.3663,15.3904,15.3422,15.3502,135800.0
2008-11-25 11:40:00,19.09,19.19,19.07,19.18,185500.0,15.3502,15.4306,15.3341,15.4226,185500.0
2008-11-25 11:45:00,19.19,19.26,19.16,19.21,68500.0,15.4306,15.4869,15.4065,15.4467,68500.0
2008-11-25 11:50:00,19.21,19.22,19.14,19.17,107800.0,15.4467,15.4547,15.3904,15.4145,107800.0
2008-11-25 11:55:00,19.18,19.25,19.16,19.17,140900.0,15.4226,15.4789,15.4065,15.4145,140900.0
2008-11-25 12:00:00,19.18,19.21,19.11,19.12,47300.0,15.4226,15.4467,15.3663,15.3743,47300.0
2008-11-25 12:05:00,19.12,19.15,19.07,19.12,98800.0,15.3743,15.3984,15.3341,15.3743,98800.0
2008-11-25 12:10:00,19.13,19.13,18.96,18.98,84300.0,15.3824,15.3824,15.2457,15.2618,84300.0
2008-11-25 12:15:00,18.97,19.04,18.97,19.02,124400.0,15.2537,15.31,15.2537,15.2939,124400.0
2008-11-25 12:20:00,19.02,19.03,18.91,18.92,51700.0,15.2939,15.302,15.2055,15.2135,51700.0
2008-11-25 12:25:00,18.91,18.97,18.9,18.96,123700.0,15.2055,15.2537,15.1974,15.2457,123700.0
2008-11-25 12:30:00,18.96,19.01,18.92,18.94,155000.0,15.2457,15.2859,15.2135,15.2296,155000.0
2008-11-25 12:35:00,18.95,19.0,18.94,18.96,54600.0,15.2376,15.2778,15.2296,15.2457,54600.0
2008-11-25 12:40:00,18.95,18.98,18.92,18.92,90200.0,15.2376,15.2618,15.2135,15.2135,90200.0
2008-11-25 12:45:00,18.92,18.92,18.81,18.82,64400.0,15.2135,15.2135,15.1251,15.1331,64400.0
2008-11-25 12:50:00,18.81,18.82,18.71,18.72,60100.0,15.1251,15.1331,15.0446,15.0527,60100.0
2008-11-25 12:55:00,18.71,18.8,18.65,18.74,47300.0,15.0446,15.117,14.9964,15.0688,47300.0
2008-11-25 13:00:00,18.76,18.78,18.71,18.72,36400.0,15.0849,15.1009,15.0446,15.0527,36400.0
2008-11-25 13:05:00,18.73,18.82,18.73,18.82,74400.0,15.0607,15.1331,15.0607,15.1331,74400.0
2008-11-25 13:10:00,18.83,18.86,18.81,18.81,34200.0,15.1411,15.1653,15.1251,15.1251,34200.0
2008-11-25 13:15:00,18.78,18.8,18.7,18.79,68700.0,15.1009,15.117,15.0366,15.109,68700.0
2008-11-25 13:20:00,18.8,18.82,18.76,18.78,116600.0,15.117,15.1331,15.0849,15.1009,116600.0
2008-11-25 13:25:00,18.77,18.94,18.77,18.9,119900.0,15.0929,15.2296,15.0929,15.1974,119900.0
2008-11-25 13:30:00,18.9,18.99,18.9,18.94,92500.0,15.1974,15.2698,15.1974,15.2296,92500.0
2008-11-25 13:35:00,18.94,18.99,18.94,18.98,76500.0,15.2296,15.2698,15.2296,15.2618,76500.0
2008-11-25 13:40:00,18.99,19.0,18.91,18.92,80500.0,15.2698,15.2778,15.2055,15.2135,80500.0
2008-11-25 13:45:00,18.91,18.98,18.9,18.96,71500.0,15.2055,15.2618,15.1974,15.2457,71500.0
2008-11-25 13:50:00,18.94,18.96,18.9,18.93,72500.0,15.2296,15.2457,15.1974,15.2215,72500.0
2008-11-25 13:55:00,18.92,18.93,18.82,18.83,139000.0,15.2135,15.2215,15.1331,15.1411,139000.0
2008-11-25 14:00:00,18.82,18.85,18.77,18.83,68800.0,15.1331,15.1572,15.0929,15.1411,68800.0
2008-11-25 14:05:00,18.84,18.84,18.69,18.7,37500.0,15.1492,15.1492,15.0286,15.0366,37500.0
2008-11-25 14:10:00,18.7,18.7,18.59,18.59,88300.0,15.0366,15.0366,14.9482,14.9482,88300.0
2008-11-25 14:15:00,18.59,18.62,18.5,18.62,232100.0,14.9482,14.9723,14.8758,14.9723,232100.0
2008-11-25 14:20:00,18.62,18.67,18.6,18.67,88100.0,14.9723,15.0125,14.9562,15.0125,88100.0
2008-11-25 14:25:00,18.67,18.67,18.58,18.58,149500.0,15.0125,15.0125,14.9401,14.9401,149500.0
2008-11-25 14:30:00,18.59,18.72,18.56,18.71,102500.0,14.9482,15.0527,14.924,15.0446,102500.0
2008-11-25 14:35:00,18.71,18.79,18.67,18.77,103700.0,15.0446,15.109,15.0125,15.0929,103700.0
2008-11-25 14:40:00,18.77,18.8,18.74,18.78,64000.0,15.0929,15.117,15.0688,15.1009,64000.0
2008-11-25 14:45:00,18.77,18.79,18.75,18.78,69000.0,15.0929,15.109,15.0768,15.1009,69000.0
2008-11-25 14:50:00,18.78,18.83,18.74,18.83,101000.0,15.1009,15.1411,15.0688,15.1411,101000.0
2008-11-25 14:55:00,18.83,19.07,18.83,19.03,100900.0,15.1411,15.3341,15.1411,15.302,100900.0
2008-11-25 15:00:00,19.04,19.17,19.01,19.17,171700.0,15.31,15.4145,15.2859,15.4145,171700.0
2008-11-25 15:05:00,19.15,19.24,19.04,19.04,143600.0,15.3984,15.4708,15.31,15.31,143600.0
2008-11-25 15:10:00,19.05,19.08,18.96,19.03,101600.0,15.318,15.3422,15.2457,15.302,101600.0
2008-11-25 15:15:00,19.05,19.16,19.05,19.09,120300.0,15.318,15.4065,15.318,15.3502,120300.0
2008-11-25 15:20:00,19.1,19.1,18.97,19.02,110300.0,15.3582,15.3582,15.2537,15.2939,110300.0
2008-11-25 15:25:00,19.01,19.13,18.95,19.09,118400.0,15.2859,15.3824,15.2376,15.3502,118400.0
2008-11-25 15:30:00,19.09,19.13,19.02,19.06,84500.0,15.3502,15.3824,15.2939,15.3261,84500.0
2008-11-25 15:35:00,19.06,19.23,19.05,19.11,125800.0,15.3261,15.4628,15.318,15.3663,125800.0
2008-11-25 15:40:00,19.12,19.36,19.12,19.34,193600.0,15.3743,15.5673,15.3743,15.5512,193600.0
2008-11-25 15:45:00,19.33,19.35,19.19,19.28,247600.0,15.5432,15.5593,15.4306,15.503,247600.0
2008-11-25 15:50:00,19.27,19.35,19.26,19.33,322400.0,15.4949,15.5593,15.4869,15.5432,322400.0
2008-11-25 15:55:00,19.33,19.34,19.18,19.26,425600.0,15.5432,15.5512,15.4226,15.4869,425600.0
2008-11-25 16:00:00,19.06,19.06,19.06,19.06,16200.0,15.3261,15.3261,15.3261,15.3261,16200.0
2008-11-25 16:05:00,19.06,19.06,19.06,19.06,0.0,15.3261,15.3261,15.3261,15.3261,0.0
2008-11-25 16:10:00,19.06,19.06,19.06,19.06,0.0,15.3261,15.3261,15.3261,15.3261,0.0
2008-11-26 09:30:00,19.06,19.12,18.79,18.87,43900.0,15.3261,15.3743,15.109,15.1733,43900.0
2008-11-26 09:35:00,18.88,18.96,18.88,18.96,48500.0,15.1813,15.2457,15.1813,15.2457,48500.0
2008-11-26 09:40:00,18.96,19.08,18.95,18.95,126300.0,15.2457,15.3422,15.2376,15.2376,126300.0
2008-11-26 09:45:00,18.97,19.11,18.97,19.1,81600.0,15.2537,15.3663,15.2537,15.3582,81600.0
2008-11-26 09:50:00,19.11,19.24,19.09,19.21,80700.0,15.3663,15.4708,15.3502,15.4467,80700.0
2008-11-26 09:55:00,19.22,19.28,19.17,19.18,103900.0,15.4547,15.503,15.4145,15.4226,103900.0
2008-11-26 10:00:00,19.19,19.24,19.15,19.22,185400.0,15.4306,15.4708,15.3984,15.4547,185400.0
2008-11-26 10:05:00,19.21,19.21,19.07,19.07,129400.0,15.4467,15.4467,15.3341,15.3341,129400.0
2008-11-26 10:10:00,19.07,19.21,19.06,19.16,185700.0,15.3341,15.4467,15.3261,15.4065,185700.0
2008-11-26 10:15:00,19.17,19.32,19.17,19.31,98900.0,15.4145,15.5351,15.4145,15.5271,98900.0
2008-11-26 10:20:00,19.32,19.36,19.28,19.34,137500.0,15.5351,15.5673,15.503,15.5512,137500.0
2008-11-26 10:25:00,19.34,19.44,19.33,19.4,87100.0,15.5512,15.6316,15.5432,15.5995,87100.0
2008-11-26 10:30:00,19.4,19.41,19.35,19.37,74700.0,15.5995,15.6075,15.5593,15.5753,74700.0
2008-11-26 10:35:00,19.37,19.41,19.34,19.38,107100.0,15.5753,15.6075,15.5512,15.5834,107100.0
2008-11-26 10:40:00,19.38,19.38,19.34,19.38,98900.0,15.5834,15.5834,15.5512,15.5834,98900.0
2008-11-26 10:45:00,19.39,19.45,19.34,19.34,57900.0,15.5914,15.6397,15.5512,15.5512,57900.0
2008-11-26 10:50:00,19.33,19.5,19.33,19.47,95600.0,15.5432,15.6799,15.5432,15.6558,95600.0
2008-11-26 10:55:00,19.47,19.57,19.47,19.55,88900.0,15.6558,15.7362,15.6558,15.7201,88900.0
2008-11-26 11:00:00,19.55,19.57,19.45,19.46,90800.0,15.7201,15.7362,15.6397,15.6477,90800.0
2008-11-26 11:05:00,19.44,19.51,19.43,19.45,84700.0,15.6316,15.6879,15.6236,15.6397,84700.0
2008-11-26 11:10:00,19.48,19.59,19.48,19.58,216900.0,15.6638,15.7523,15.6638,15.7442,216900.0
2008-11-26 11:15:00,19.57,19.6,19.53,19.6,32100.0,15.7362,15.7603,15.704,15.7603,32100.0
2008-11-26 11:20:00,19.6,19.68,19.58,19.65,194500.0,15.7603,15.8246,15.7442,15.8005,194500.0
2008-11-26 11:25:00,19.66,19.67,19.6,19.6,71400.0,15.8085,15.8166,15.7603,15.7603,71400.0
2008-11-26 11:30:00,19.58,19.64,19.58,19.59,106300.0,15.7442,15.7925,15.7442,15.7523,106300.0
2008-11-26 11:35:00,19.6,19.69,19.6,19.66,224500.0,15.7603,15.8327,15.7603,15.8085,224500.0
2008-11-26 11:40:00,19.66,19.71,19.62,19.68,129300.0,15.8085,15.8487,15.7764,15.8246,129300.0
2008-11-26 11:45:00,19.68,19.81,19.65,19.81,121400.0,15.8246,15.9292,15.8005,15.9292,121400.0
2008-11-26 11:50:00,19.8,19.8,19.73,19.73,58400.0,15.9211,15.9211,15.8648,15.8648,58400.0
2008-11-26 11:55:00,19.74,19.78,19.69,19.71,53200.0,15.8729,15.905,15.8327,15.8487,53200.0
2008-11-26 12:00:00,19.71,19.73,19.68,19.69,100400.0,15.8487,15.8648,15.8246,15.8327,100400.0
2008-11-26 12:05:00,19.69,19.76,19.69,19.7,107000.0,15.8327,15.8889,15.8327,15.8407,107000.0
2008-11-26 12:10:00,19.7,19.73,19.66,19.68,76500.0,15.8407,15.8648,15.8085,15.8246,76500.0
2008-11-26 12:15:00,19.69,19.74,19.69,19.73,26200.0,15.8327,15.8729,15.8327,15.8648,26200.0
2008-11-26 12:20:00,19.73,19.76,19.73,19.74,25700.0,15.8648,15.8889,15.8648,15.8729,25700.0
2008-11-26 12:25:00,19.74,19.78,19.71,19.77,25100.0,15.8729,15.905,15.8487,15.897,25100.0
2008-11-26 12:30:00,19.76,19.78,19.75,19.78,22200.0,15.8889,15.905,15.8809,15.905,22200.0
2008-11-26 12:35:00,19.78,19.85,19.78,19.85,32000.0,15.905,15.9613,15.905,15.9613,32000.0
2008-11-26 12:40:00,19.85,19.87,19.81,19.86,22100.0,15.9613,15.9774,15.9292,15.9694,22100.0
2008-11-26 12:45:00,19.85,19.95,19.85,19.94,231900.0,15.9613,16.0417,15.9613,16.0337,231900.0
2008-11-26 12:50:00,19.94,19.95,19.92,19.92,71400.0,16.0337,16.0417,16.0176,16.0176,71400.0
2008-11-26 12:55:00,19.92,19.94,19.91,19.94,15900.0,16.0176,16.0337,16.0096,16.0337,15900.0
2008-11-26 13:00:00,19.96,20.03,19.95,20.03,63900.0,16.0498,16.1061,16.0417,16.1061,63900.0
2008-11-26 13:05:00,20.01,20.03,19.97,19.97,43600.0,16.09,16.1061,16.0578,16.0578,43600.0
2008-11-26 13:10:00,19.96,19.97,19.88,19.9,15000.0,16.0498,16.0578,15.9854,16.0015,15000.0
2008-11-26 13:15:00,19.9,19.93,19.89,19.91,30700.0,16.0015,16.0256,15.9935,16.0096,30700.0
2008-11-26 13:20:00,19.92,19.95,19.85,19.87,32600.0,16.0176,16.0417,15.9613,15.9774,32600.0
2008-11-26 13:25:00,19.84,19.94,19.83,19.92,44500.0,15.9533,16.0337,15.9452,16.0176,44500.0
2008-11-26 13:30:00,19.92,19.92,19.78,19.78,100000.0,16.0176,16.0176,15.905,15.905,100000.0
2008-11-26 13:35:00,19.77,19.81,19.75,19.81,33100.0,15.897,15.9292,15.8809,15.9292,33100.0
2008-11-26 13:40:00,19.8,19.8,19.73,19.78,39800.0,15.9211,15.9211,15.8648,15.905,39800.0
2008-11-26 13:45:00,19.78,19.81,19.76,19.77,31100.0,15.905,15.9292,15.8889,15.897,31100.0
2008-11-26 13:50:00,19.78,19.81,19.74,19.74,9400.0,15.905,15.9292,15.8729,15.8729,9400.0
2008-11-26 13:55:00,19.74,19.75,19.72,19.74,13700.0,15.8729,15.8809,15.8568,15.8729,13700.0
2008-11-26 14:00:00,19.74,19.74,19.65,19.68,39400.0,15.8729,15.8729,15.8005,15.8246,39400.0
2008-11-26 14:05:00,19.68,19.74,19.68,19.74,26600.0,15.8246,15.8729,15.8246,15.8729,26600.0
2008-11-26 14:10:00,19.75,19.75,19.7,19.7,27700.0,15.8809,15.8809,15.8407,15.8407,27700.0
2008-11-26 14:15:00,19.7,19.82,19.69,19.8,76800.0,15.8407,15.9372,15.8327,15.9211,76800.0
2008-11-26 14:20:00,19.8,19.91,19.8,19.89,59400.0,15.9211,16.0096,15.9211,15.9935,59400.0
2008-11-26 14:25:00,19.88,19.91,19.86,19.91,29300.0,15.9854,16.0096,15.9694,16.0096,29300.0
2008-11-26 14:30:00,19.91,20.06,19.91,20.05,92600.0,16.0096,16.1302,16.0096,16.1221,92600.0
2008-11-26 14:35:00,20.03,20.05,19.99,20.0,64200.0,16.1061,16.1221,16.0739,16.0819,64200.0
2008-11-26 14:40:00,20.01,20.12,19.99,20.1,63200.0,16.09,16.1784,16.0739,16.1623,63200.0
2008-11-26 14:45:00,20.09,20.13,20.06,20.11,80100.0,16.1543,16.1865,16.1302,16.1704,80100.0
2008-11-26 14:50:00,20.11,20.16,20.1,20.16,49100.0,16.1704,16.2106,16.1623,16.2106,49100.0
2008-11-26 14:55:00,20.17,20.24,20.16,20.2,69700.0,16.2186,16.2749,16.2106,16.2428,69700.0
2008-11-26 15:00:00,20.2,20.26,20.15,20.16,86600.0,16.2428,16.291,16.2025,16.2106,86600.0
2008-11-26 15:05:00,20.15,20.2,20.14,20.2,89500.0,16.2025,16.2428,16.1945,16.2428,89500.0
2008-11-26 15:10:00,20.2,20.36,20.18,20.35,154900.0,16.2428,16.3714,16.2267,16.3634,154900.0
2008-11-26 15:15:00,20.36,20.4,20.29,20.29,114300.0,16.3714,16.4036,16.3151,16.3151,114300.0
2008-11-26 15:20:00,20.28,20.28,20.19,20.25,69400.0,16.3071,16.3071,16.2347,16.283,69400.0
2008-11-26 15:25:00,20.25,20.29,20.23,20.29,116400.0,16.283,16.3151,16.2669,16.3151,116400.0
2008-11-26 15:30:00,20.29,20.36,20.25,20.35,116300.0,16.3151,16.3714,16.283,16.3634,116300.0
2008-11-26 15:35:00,20.35,20.36,20.27,20.31,142200.0,16.3634,16.3714,16.299,16.3312,142200.0
2008-11-26 15:40:00,20.31,20.33,20.17,20.18,175900.0,16.3312,16.3473,16.2186,16.2267,175900.0
2008-11-26 15:45:00,20.18,20.27,20.14,20.19,179700.0,16.2267,16.299,16.1945,16.2347,179700.0
2008-11-26 15:50:00,20.2,20.24,20.17,20.24,223200.0,16.2428,16.2749,16.2186,16.2749,223200.0
2008-11-26 15:55:00,20.26,20.31,20.26,20.28,283000.0,16.291,16.3312,16.291,16.3071,283000.0
2008-11-26 16:00:00,20.18,20.18,20.18,20.18,11300.0,16.2267,16.2267,16.2267,16.2267,11300.0
2008-11-26 16:05:00,20.18,20.18,20.18,20.18,0.0,16.2267,16.2267,16.2267,16.2267,0.0
2008-11-26 16:10:00,20.18,20.18,20.18,20.18,0.0,16.2267,16.2267,16.2267,16.2267,0.0
2008-11-28 09:30:00,20.19,20.31,20.17,20.3,11300.0,16.2347,16.3312,16.2186,16.3232,11300.0
2008-11-28 09:35:00,20.33,20.36,20.29,20.32,10400.0,16.3473,16.3714,16.3151,16.3392,10400.0
2008-11-28 09:40:00,20.32,20.33,20.26,20.27,32400.0,16.3392,16.3473,16.291,16.299,32400.0
2008-11-28 09:45:00,20.3,20.33,20.21,20.21,26300.0,16.3232,16.3473,16.2508,16.2508,26300.0
2008-11-28 09:50:00,20.21,20.21,20.15,20.15,80700.0,16.2508,16.2508,16.2025,16.2025,80700.0
2008-11-28 09:55:00,20.14,20.19,20.14,20.17,31200.0,16.1945,16.2347,16.1945,16.2186,31200.0
2008-11-28 10:00:00,20.16,20.2,20.14,20.15,51800.0,16.2106,16.2428,16.1945,16.2025,51800.0
2008-11-28 10:05:00,20.14,20.15,20.08,20.1,54100.0,16.1945,16.2025,16.1463,16.1623,54100.0
2008-11-28 10:10:00,20.1,20.14,20.07,20.12,23900.0,16.1623,16.1945,16.1382,16.1784,23900.0
2008-11-28 10:15:00,20.11,20.17,20.1,20.17,38100.0,16.1704,16.2186,16.1623,16.2186,38100.0
2008-11-28 10:20:00,20.17,20.27,20.17,20.25,29900.0,16.2186,16.299,16.2186,16.283,29900.0
2008-11-28 10:25:00,20.25,20.25,20.2,20.2,114900.0,16.283,16.283,16.2428,16.2428,114900.0
2008-11-28 10:30:00,20.21,20.21,20.13,20.16,52700.0,16.2508,16.2508,16.1865,16.2106,52700.0
2008-11-28 10:35:00,20.17,20.21,20.14,20.18,47200.0,16.2186,16.2508,16.1945,16.2267,47200.0
2008-11-28 10:40:00,20.17,20.22,20.14,20.2,18900.0,16.2186,16.2588,16.1945,16.2428,18900.0
2008-11-28 10:45:00,20.21,20.24,20.21,20.22,13100.0,16.2508,16.2749,16.2508,16.2588,13100.0
2008-11-28 10:50:00,20.22,20.22,20.19,20.21,8600.0,16.2588,16.2588,16.2347,16.2508,8600.0
2008-11-28 10:55:00,20.22,20.25,20.22,20.23,46700.0,16.2588,16.283,16.2588,16.2669,46700.0
2008-11-28 11:00:00,20.23,20.26,20.2,20.24,27000.0,16.2669,16.291,16.2428,16.2749,27000.0
2008-11-28 11:05:00,20.24,20.25,20.22,20.23,42000.0,16.2749,16.283,16.2588,16.2669,42000.0
2008-11-28 11:10:00,20.23,20.27,20.23,20.24,16600.0,16.2669,16.299,16.2669,16.2749,16600.0
2008-11-28 11:15:00,20.24,20.25,20.23,20.23,14200.0,16.2749,16.283,16.2669,16.2669,14200.0
2008-11-28 11:20:00,20.23,20.3,20.22,20.29,18600.0,16.2669,16.3232,16.2588,16.3151,18600.0
2008-11-28 11:25:00,20.3,20.38,20.3,20.38,16000.0,16.3232,16.3875,16.3232,16.3875,16000.0
2008-11-28 11:30:00,20.37,20.38,20.34,20.34,38300.0,16.3794,16.3875,16.3553,16.3553,38300.0
2008-11-28 11:35:00,20.35,20.35,20.31,20.33,17600.0,16.3634,16.3634,16.3312,16.3473,17600.0
2008-11-28 11:40:00,20.33,20.35,20.3,20.35,14800.0,16.3473,16.3634,16.3232,16.3634,14800.0
2008-11-28 11:45:00,20.35,20.36,20.33,20.35,14100.0,16.3634,16.3714,16.3473,16.3634,14100.0
2008-11-28 11:50:00,20.36,20.41,20.35,20.41,6500.0,16.3714,16.4116,16.3634,16.4116,6500.0
2008-11-28 11:55:00,20.41,20.45,20.39,20.44,37500.0,16.4116,16.4438,16.3955,16.4357,37500.0
2008-11-28 12:00:00,20.44,20.45,20.41,20.42,18500.0,16.4357,16.4438,16.4116,16.4197,18500.0
2008-11-28 12:05:00,20.44,20.46,20.42,20.42,17100.0,16.4357,16.4518,16.4197,16.4197,17100.0
2008-11-28 12:10:00,20.43,20.45,20.42,20.45,3700.0,16.4277,16.4438,16.4197,16.4438,3700.0
2008-11-28 12:15:00,20.45,20.46,20.38,20.39,16300.0,16.4438,16.4518,16.3875,16.3955,16300.0
2008-11-28 12:20:00,20.39,20.41,20.38,20.4,12100.0,16.3955,16.4116,16.3875,16.4036,12100.0
2008-11-28 12:25:00,20.41,20.41,20.36,20.36,10500.0,16.4116,16.4116,16.3714,16.3714,10500.0
2008-11-28 12:30:00,20.36,20.4,20.35,20.4,63600.0,16.3714,16.4036,16.3634,16.4036,63600.0
2008-11-28 12:35:00,20.39,20.41,20.39,20.4,11700.0,16.3955,16.4116,16.3955,16.4036,11700.0
2008-11-28 12:40:00,20.4,20.45,20.39,20.43,83900.0,16.4036,16.4438,16.3955,16.4277,83900.0
2008-11-28 12:45:00,20.43,20.43,20.37,20.39,63100.0,16.4277,16.4277,16.3794,16.3955,63100.0
2008-11-28 12:50:00,20.4,20.48,20.4,20.47,79900.0,16.4036,16.4679,16.4036,16.4599,79900.0
2008-11-28 12:55:00,20.47,20.52,20.43,20.49,108200.0,16.4599,16.5001,16.4277,16.4759,108200.0
2008-11-28 13:00:00,20.63,20.63,20.49,20.49,11600.0,16.5885,16.5885,16.4759,16.4759,11600.0
2008-11-28 13:05:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:15:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:20:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:25:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:30:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:35:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:40:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:45:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:50:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 13:55:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:00:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:05:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:15:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:20:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:25:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:30:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:35:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:40:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:45:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:50:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 14:55:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:00:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:05:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:15:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:20:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:25:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:30:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:35:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:40:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:45:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:50:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-11-28 15:55:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-12-01 09:30:00,20.1,20.14,19.78,19.79,80100.0,16.1623,16.1945,15.905,15.9131,80100.0
2008-12-01 09:35:00,19.81,19.95,19.79,19.92,100900.0,15.9292,16.0417,15.9131,16.0176,100900.0
2008-12-01 09:40:00,19.91,19.91,19.73,19.76,151300.0,16.0096,16.0096,15.8648,15.8889,151300.0
2008-12-01 09:45:00,19.76,19.81,19.71,19.75,110400.0,15.8889,15.9292,15.8487,15.8809,110400.0
2008-12-01 09:50:00,19.75,19.75,19.6,19.65,205800.0,15.8809,15.8809,15.7603,15.8005,205800.0
2008-12-01 09:55:00,19.65,19.72,19.6,19.61,125800.0,15.8005,15.8568,15.7603,15.7683,125800.0
2008-12-01 10:00:00,19.61,19.71,19.6,19.67,97300.0,15.7683,15.8487,15.7603,15.8166,97300.0
2008-12-01 10:05:00,19.66,19.67,19.56,19.66,167400.0,15.8085,15.8166,15.7281,15.8085,167400.0
2008-12-01 10:10:00,19.65,19.71,19.62,19.65,102500.0,15.8005,15.8487,15.7764,15.8005,102500.0
2008-12-01 10:15:00,19.65,19.7,19.61,19.63,110700.0,15.8005,15.8407,15.7683,15.7844,110700.0
2008-12-01 10:20:00,19.63,19.65,19.6,19.62,81800.0,15.7844,15.8005,15.7603,15.7764,81800.0
2008-12-01 10:25:00,19.61,19.61,19.54,19.55,92500.0,15.7683,15.7683,15.712,15.7201,92500.0
2008-12-01 10:30:00,19.55,19.55,19.48,19.54,191300.0,15.7201,15.7201,15.6638,15.712,191300.0
2008-12-01 10:35:00,19.53,19.57,19.52,19.52,54000.0,15.704,15.7362,15.696,15.696,54000.0
2008-12-01 10:40:00,19.52,19.56,19.49,19.56,69100.0,15.696,15.7281,15.6718,15.7281,69100.0
2008-12-01 10:45:00,19.56,19.59,19.52,19.52,130600.0,15.7281,15.7523,15.696,15.696,130600.0
2008-12-01 10:50:00,19.52,19.55,19.5,19.55,35900.0,15.696,15.7201,15.6799,15.7201,35900.0
2008-12-01 10:55:00,19.56,19.56,19.45,19.45,64200.0,15.7281,15.7281,15.6397,15.6397,64200.0
2008-12-01 11:00:00,19.44,19.44,19.38,19.4,41000.0,15.6316,15.6316,15.5834,15.5995,41000.0
2008-12-01 11:05:00,19.39,19.39,19.32,19.32,39800.0,15.5914,15.5914,15.5351,15.5351,39800.0
2008-12-01 11:10:00,19.32,19.39,19.32,19.39,126700.0,15.5351,15.5914,15.5351,15.5914,126700.0
2008-12-01 11:15:00,19.39,19.39,19.36,19.39,32700.0,15.5914,15.5914,15.5673,15.5914,32700.0
2008-12-01 11:20:00,19.38,19.42,19.38,19.4,36400.0,15.5834,15.6156,15.5834,15.5995,36400.0
2008-12-01 11:25:00,19.39,19.4,19.28,19.29,52700.0,15.5914,15.5995,15.503,15.511,52700.0
2008-12-01 11:30:00,19.29,19.39,19.29,19.37,28500.0,15.511,15.5914,15.511,15.5753,28500.0
2008-12-01 11:35:00,19.38,19.41,19.36,19.38,38000.0,15.5834,15.6075,15.5673,15.5834,38000.0
2008-12-01 11:40:00,19.39,19.43,19.38,19.38,18500.0,15.5914,15.6236,15.5834,15.5834,18500.0
2008-12-01 11:45:00,19.4,19.41,19.39,19.39,15600.0,15.5995,15.6075,15.5914,15.5914,15600.0
2008-12-01 11:50:00,19.39,19.39,19.33,19.35,28800.0,15.5914,15.5914,15.5432,15.5593,28800.0
2008-12-01 11:55:00,19.35,19.38,19.34,19.37,35400.0,15.5593,15.5834,15.5512,15.5753,35400.0
2008-12-01 12:00:00,19.35,19.37,19.31,19.32,39700.0,15.5593,15.5753,15.5271,15.5351,39700.0
2008-12-01 12:05:00,19.34,19.43,19.34,19.38,37800.0,15.5512,15.6236,15.5512,15.5834,37800.0
2008-12-01 12:10:00,19.38,19.41,19.38,19.39,23900.0,15.5834,15.6075,15.5834,15.5914,23900.0
2008-12-01 12:15:00,19.38,19.38,19.33,19.35,58400.0,15.5834,15.5834,15.5432,15.5593,58400.0
2008-12-01 12:20:00,19.34,19.36,19.32,19.33,59200.0,15.5512,15.5673,15.5351,15.5432,59200.0
2008-12-01 12:25:00,19.32,19.32,19.24,19.27,59500.0,15.5351,15.5351,15.4708,15.4949,59500.0
2008-12-01 12:30:00,19.27,19.32,19.27,19.31,60000.0,15.4949,15.5351,15.4949,15.5271,60000.0
2008-12-01 12:35:00,19.31,19.33,19.21,19.21,86800.0,15.5271,15.5432,15.4467,15.4467,86800.0
2008-12-01 12:40:00,19.22,19.24,19.2,19.22,25500.0,15.4547,15.4708,15.4387,15.4547,25500.0
2008-12-01 12:45:00,19.23,19.27,19.23,19.24,27000.0,15.4628,15.4949,15.4628,15.4708,27000.0
2008-12-01 12:50:00,19.25,19.26,19.16,19.21,58300.0,15.4789,15.4869,15.4065,15.4467,58300.0
2008-12-01 12:55:00,19.2,19.2,19.17,19.17,26300.0,15.4387,15.4387,15.4145,15.4145,26300.0
2008-12-01 13:00:00,19.17,19.19,19.17,19.19,20300.0,15.4145,15.4306,15.4145,15.4306,20300.0
2008-12-01 13:05:00,19.2,19.22,19.19,19.21,27600.0,15.4387,15.4547,15.4306,15.4467,27600.0
2008-12-01 13:10:00,19.21,19.3,19.21,19.3,26900.0,15.4467,15.5191,15.4467,15.5191,26900.0
2008-12-01 13:15:00,19.29,19.33,19.27,19.31,35900.0,15.511,15.5432,15.4949,15.5271,35900.0
2008-12-01 13:20:00,19.32,19.32,19.27,19.28,24200.0,15.5351,15.5351,15.4949,15.503,24200.0
2008-12-01 13:25:00,19.26,19.27,19.24,19.25,28800.0,15.4869,15.4949,15.4708,15.4789,28800.0
2008-12-01 13:30:00,19.25,19.38,19.24,19.38,80000.0,15.4789,15.5834,15.4708,15.5834,80000.0
2008-12-01 13:35:00,19.37,19.38,19.32,19.33,25900.0,15.5753,15.5834,15.5351,15.5432,25900.0
2008-12-01 13:40:00,19.32,19.33,19.25,19.25,92000.0,15.5351,15.5432,15.4789,15.4789,92000.0
2008-12-01 13:45:00,19.24,19.3,19.15,19.17,188200.0,15.4708,15.5191,15.3984,15.4145,188200.0
2008-12-01 13:50:00,19.16,19.17,19.1,19.14,67800.0,15.4065,15.4145,15.3582,15.3904,67800.0
2008-12-01 13:55:00,19.14,19.22,19.1,19.22,59600.0,15.3904,15.4547,15.3582,15.4547,59600.0
2008-12-01 14:00:00,19.22,19.24,19.13,19.13,87900.0,15.4547,15.4708,15.3824,15.3824,87900.0
2008-12-01 14:05:00,19.14,19.16,19.04,19.14,71500.0,15.3904,15.4065,15.31,15.3904,71500.0
2008-12-01 14:10:00,19.15,19.17,19.1,19.16,47800.0,15.3984,15.4145,15.3582,15.4065,47800.0
2008-12-01 14:15:00,19.14,19.15,19.02,19.03,72100.0,15.3904,15.3984,15.2939,15.302,72100.0
2008-12-01 14:20:00,19.05,19.09,19.02,19.08,21100.0,15.318,15.3502,15.2939,15.3422,21100.0
2008-12-01 14:25:00,19.1,19.13,19.07,19.12,51000.0,15.3582,15.3824,15.3341,15.3743,51000.0
2008-12-01 14:30:00,19.13,19.23,19.1,19.19,62500.0,15.3824,15.4628,15.3582,15.4306,62500.0
2008-12-01 14:35:00,19.2,19.2,19.1,19.13,52100.0,15.4387,15.4387,15.3582,15.3824,52100.0
2008-12-01 14:40:00,19.12,19.21,19.11,19.17,94100.0,15.3743,15.4467,15.3663,15.4145,94100.0
2008-12-01 14:45:00,19.17,19.26,19.17,19.23,97900.0,15.4145,15.4869,15.4145,15.4628,97900.0
2008-12-01 14:50:00,19.23,19.34,19.23,19.32,185500.0,15.4628,15.5512,15.4628,15.5351,185500.0
2008-12-01 14:55:00,19.31,19.33,19.18,19.2,204600.0,15.5271,15.5432,15.4226,15.4387,204600.0
2008-12-01 15:00:00,19.19,19.23,19.1,19.13,69700.0,15.4306,15.4628,15.3582,15.3824,69700.0
2008-12-01 15:05:00,19.12,19.2,19.07,19.08,95800.0,15.3743,15.4387,15.3341,15.3422,95800.0
2008-12-01 15:10:00,19.09,19.2,19.06,19.17,39200.0,15.3502,15.4387,15.3261,15.4145,39200.0
2008-12-01 15:15:00,19.16,19.19,19.13,19.14,52100.0,15.4065,15.4306,15.3824,15.3904,52100.0
2008-12-01 15:20:00,19.13,19.13,19.04,19.04,103300.0,15.3824,15.3824,15.31,15.31,103300.0
2008-12-01 15:25:00,19.04,19.1,19.0,19.05,136200.0,15.31,15.3582,15.2778,15.318,136200.0
2008-12-01 15:30:00,19.06,19.09,19.03,19.06,53200.0,15.3261,15.3502,15.302,15.3261,53200.0
2008-12-01 15:35:00,19.04,19.06,18.98,18.98,117100.0,15.31,15.3261,15.2618,15.2618,117100.0
2008-12-01 15:40:00,18.98,19.02,18.85,18.87,187100.0,15.2618,15.2939,15.1572,15.1733,187100.0
2008-12-01 15:45:00,18.87,18.94,18.82,18.93,294500.0,15.1733,15.2296,15.1331,15.2215,294500.0
2008-12-01 15:50:00,18.92,18.92,18.8,18.83,495000.0,15.2135,15.2135,15.117,15.1411,495000.0
2008-12-01 15:55:00,18.82,18.86,18.7,18.75,388500.0,15.1331,15.1653,15.0366,15.0768,388500.0
2008-12-01 16:00:00,18.7,18.78,18.7,18.76,2100.0,15.0366,15.1009,15.0366,15.0849,2100.0
2008-12-01 16:05:00,18.76,18.76,18.76,18.76,0.0,15.0849,15.0849,15.0849,15.0849,0.0
2008-12-01 16:10:00,18.76,18.76,18.76,18.76,0.0,15.0849,15.0849,15.0849,15.0849,0.0
2008-12-02 09:30:00,18.99,19.09,18.9,18.93,56200.0,15.2698,15.3502,15.1974,15.2215,56200.0
2008-12-02 09:35:00,18.92,19.01,18.87,18.97,43600.0,15.2135,15.2859,15.1733,15.2537,43600.0
2008-12-02 09:40:00,18.96,18.96,18.81,18.83,76200.0,15.2457,15.2457,15.1251,15.1411,76200.0
2008-12-02 09:45:00,18.82,18.86,18.73,18.76,96300.0,15.1331,15.1653,15.0607,15.0849,96300.0
2008-12-02 09:50:00,18.76,18.91,18.75,18.85,87700.0,15.0849,15.2055,15.0768,15.1572,87700.0
2008-12-02 09:55:00,18.82,18.87,18.75,18.84,90200.0,15.1331,15.1733,15.0768,15.1492,90200.0
2008-12-02 10:00:00,18.87,18.98,18.84,18.98,154300.0,15.1733,15.2618,15.1492,15.2618,154300.0
2008-12-02 10:05:00,18.98,19.1,18.94,19.1,232600.0,15.2618,15.3582,15.2296,15.3582,232600.0
2008-12-02 10:10:00,19.1,19.23,19.06,19.18,194400.0,15.3582,15.4628,15.3261,15.4226,194400.0
2008-12-02 10:15:00,19.18,19.22,19.15,19.21,67800.0,15.4226,15.4547,15.3984,15.4467,67800.0
2008-12-02 10:20:00,19.21,19.29,19.15,19.29,143300.0,15.4467,15.511,15.3984,15.511,143300.0
2008-12-02 10:25:00,19.28,19.29,19.19,19.21,98600.0,15.503,15.511,15.4306,15.4467,98600.0
2008-12-02 10:30:00,19.22,19.33,19.22,19.28,129000.0,15.4547,15.5432,15.4547,15.503,129000.0
2008-12-02 10:35:00,19.28,19.36,19.26,19.35,70800.0,15.503,15.5673,15.4869,15.5593,70800.0
2008-12-02 10:40:00,19.35,19.4,19.32,19.32,52700.0,15.5593,15.5995,15.5351,15.5351,52700.0
2008-12-02 10:45:00,19.31,19.41,19.31,19.31,143100.0,15.5271,15.6075,15.5271,15.5271,143100.0
2008-12-02 10:50:00,19.31,19.32,19.29,19.29,77000.0,15.5271,15.5351,15.511,15.511,77000.0
2008-12-02 10:55:00,19.29,19.36,19.26,19.33,74600.0,15.511,15.5673,15.4869,15.5432,74600.0
2008-12-02 11:00:00,19.33,19.35,19.27,19.28,63700.0,15.5432,15.5593,15.4949,15.503,63700.0
2008-12-02 11:05:00,19.28,19.33,19.24,19.32,25800.0,15.503,15.5432,15.4708,15.5351,25800.0
2008-12-02 11:10:00,19.35,19.36,19.24,19.24,35400.0,15.5593,15.5673,15.4708,15.4708,35400.0
2008-12-02 11:15:00,19.24,19.28,19.23,19.26,47500.0,15.4708,15.503,15.4628,15.4869,47500.0
2008-12-02 11:20:00,19.27,19.38,19.27,19.35,66600.0,15.4949,15.5834,15.4949,15.5593,66600.0
2008-12-02 11:25:00,19.34,19.47,19.32,19.42,47800.0,15.5512,15.6558,15.5351,15.6156,47800.0
2008-12-02 11:30:00,19.41,19.48,19.35,19.35,92100.0,15.6075,15.6638,15.5593,15.5593,92100.0
2008-12-02 11:35:00,19.35,19.38,19.34,19.36,40100.0,15.5593,15.5834,15.5512,15.5673,40100.0
2008-12-02 11:40:00,19.35,19.41,19.35,19.36,28900.0,15.5593,15.6075,15.5593,15.5673,28900.0
2008-12-02 11:45:00,19.34,19.46,19.32,19.46,30500.0,15.5512,15.6477,15.5351,15.6477,30500.0
2008-12-02 11:50:00,19.45,19.5,19.44,19.46,26400.0,15.6397,15.6799,15.6316,15.6477,26400.0
2008-12-02 11:55:00,19.47,19.49,19.44,19.45,45800.0,15.6558,15.6718,15.6316,15.6397,45800.0
2008-12-02 12:00:00,19.44,19.47,19.42,19.42,32100.0,15.6316,15.6558,15.6156,15.6156,32100.0
2008-12-02 12:05:00,19.41,19.47,19.4,19.47,52800.0,15.6075,15.6558,15.5995,15.6558,52800.0
2008-12-02 12:10:00,19.46,19.48,19.44,19.47,23900.0,15.6477,15.6638,15.6316,15.6558,23900.0
2008-12-02 12:15:00,19.46,19.48,19.46,19.48,20200.0,15.6477,15.6638,15.6477,15.6638,20200.0
2008-12-02 12:20:00,19.48,19.51,19.47,19.48,17100.0,15.6638,15.6879,15.6558,15.6638,17100.0
2008-12-02 12:25:00,19.47,19.51,19.47,19.49,14800.0,15.6558,15.6879,15.6558,15.6718,14800.0
2008-12-02 12:30:00,19.51,19.52,19.47,19.47,29800.0,15.6879,15.696,15.6558,15.6558,29800.0
2008-12-02 12:35:00,19.48,19.5,19.44,19.46,43500.0,15.6638,15.6799,15.6316,15.6477,43500.0
2008-12-02 12:40:00,19.47,19.47,19.42,19.44,45700.0,15.6558,15.6558,15.6156,15.6316,45700.0
2008-12-02 12:45:00,19.44,19.48,19.42,19.46,24400.0,15.6316,15.6638,15.6156,15.6477,24400.0
2008-12-02 12:50:00,19.46,19.48,19.42,19.44,42600.0,15.6477,15.6638,15.6156,15.6316,42600.0
2008-12-02 12:55:00,19.42,19.49,19.42,19.49,24700.0,15.6156,15.6718,15.6156,15.6718,24700.0
2008-12-02 13:00:00,19.46,19.51,19.45,19.5,51100.0,15.6477,15.6879,15.6397,15.6799,51100.0
2008-12-02 13:05:00,19.47,19.48,19.45,19.45,89600.0,15.6558,15.6638,15.6397,15.6397,89600.0
2008-12-02 13:10:00,19.46,19.51,19.44,19.5,32800.0,15.6477,15.6879,15.6316,15.6799,32800.0
2008-12-02 13:15:00,19.5,19.54,19.49,19.49,18600.0,15.6799,15.712,15.6718,15.6718,18600.0
2008-12-02 13:20:00,19.5,19.5,19.42,19.42,55900.0,15.6799,15.6799,15.6156,15.6156,55900.0
2008-12-02 13:25:00,19.42,19.45,19.42,19.44,52500.0,15.6156,15.6397,15.6156,15.6316,52500.0
2008-12-02 13:30:00,19.44,19.45,19.26,19.27,68900.0,15.6316,15.6397,15.4869,15.4949,68900.0
2008-12-02 13:35:00,19.27,19.32,19.26,19.28,61200.0,15.4949,15.5351,15.4869,15.503,61200.0
2008-12-02 13:40:00,19.27,19.34,19.27,19.31,98900.0,15.4949,15.5512,15.4949,15.5271,98900.0
2008-12-02 13:45:00,19.31,19.34,19.27,19.28,68500.0,15.5271,15.5512,15.4949,15.503,68500.0
2008-12-02 13:50:00,19.27,19.28,19.21,19.25,36900.0,15.4949,15.503,15.4467,15.4789,36900.0
2008-12-02 13:55:00,19.22,19.23,19.16,19.18,62000.0,15.4547,15.4628,15.4065,15.4226,62000.0
2008-12-02 14:00:00,19.17,19.19,19.02,19.03,73000.0,15.4145,15.4306,15.2939,15.302,73000.0
2008-12-02 14:05:00,19.03,19.03,18.92,18.94,98300.0,15.302,15.302,15.2135,15.2296,98300.0
2008-12-02 14:10:00,18.94,19.01,18.93,19.0,110400.0,15.2296,15.2859,15.2215,15.2778,110400.0
2008-12-02 14:15:00,18.99,19.04,18.93,18.96,122400.0,15.2698,15.31,15.2215,15.2457,122400.0
2008-12-02 14:20:00,18.96,18.96,18.87,18.93,188500.0,15.2457,15.2457,15.1733,15.2215,188500.0
2008-12-02 14:25:00,18.93,18.93,18.83,18.92,171900.0,15.2215,15.2215,15.1411,15.2135,171900.0
2008-12-02 14:30:00,18.93,19.01,18.89,18.97,94900.0,15.2215,15.2859,15.1894,15.2537,94900.0
2008-12-02 14:35:00,18.97,19.04,18.92,19.01,85500.0,15.2537,15.31,15.2135,15.2859,85500.0
2008-12-02 14:40:00,19.01,19.05,18.97,19.02,95400.0,15.2859,15.318,15.2537,15.2939,95400.0
2008-12-02 14:45:00,19.02,19.03,18.97,19.02,113800.0,15.2939,15.302,15.2537,15.2939,113800.0
2008-12-02 14:50:00,19.02,19.12,18.99,19.09,65500.0,15.2939,15.3743,15.2698,15.3502,65500.0
2008-12-02 14:55:00,19.09,19.18,19.08,19.15,101400.0,15.3502,15.4226,15.3422,15.3984,101400.0
2008-12-02 15:00:00,19.14,19.15,19.07,19.11,105600.0,15.3904,15.3984,15.3341,15.3663,105600.0
2008-12-02 15:05:00,19.1,19.12,18.98,19.02,156300.0,15.3582,15.3743,15.2618,15.2939,156300.0
2008-12-02 15:10:00,19.0,19.07,18.99,19.03,77500.0,15.2778,15.3341,15.2698,15.302,77500.0
2008-12-02 15:15:00,19.02,19.2,19.02,19.19,121600.0,15.2939,15.4387,15.2939,15.4306,121600.0
2008-12-02 15:20:00,19.21,19.34,19.17,19.33,341100.0,15.4467,15.5512,15.4145,15.5432,341100.0
2008-12-02 15:25:00,19.35,19.4,19.29,19.36,186100.0,15.5593,15.5995,15.511,15.5673,186100.0
2008-12-02 15:30:00,19.36,19.47,19.35,19.45,225400.0,15.5673,15.6558,15.5593,15.6397,225400.0
2008-12-02 15:35:00,19.46,19.52,19.38,19.38,202900.0,15.6477,15.696,15.5834,15.5834,202900.0
2008-12-02 15:40:00,19.38,19.45,19.29,19.39,229000.0,15.5834,15.6397,15.511,15.5914,229000.0
2008-12-02 15:45:00,19.4,19.45,19.17,19.21,215100.0,15.5995,15.6397,15.4145,15.4467,215100.0
2008-12-02 15:50:00,19.23,19.43,19.16,19.41,338800.0,15.4628,15.6236,15.4065,15.6075,338800.0
2008-12-02 15:55:00,19.41,19.57,19.41,19.56,473100.0,15.6075,15.7362,15.6075,15.7281,473100.0
2008-12-02 16:00:00,19.67,19.67,19.57,19.6,15400.0,15.8166,15.8166,15.7362,15.7603,15400.0
2008-12-02 16:05:00,19.6,19.6,19.6,19.6,0.0,15.7603,15.7603,15.7603,15.7603,0.0
2008-12-02 16:10:00,19.6,19.6,19.6,19.6,0.0,15.7603,15.7603,15.7603,15.7603,0.0
2008-12-03 09:30:00,19.23,19.23,19.0,19.14,87000.0,15.4628,15.4628,15.2778,15.3904,87000.0
2008-12-03 09:35:00,19.16,19.28,19.12,19.28,141600.0,15.4065,15.503,15.3743,15.503,141600.0
2008-12-03 09:40:00,19.31,19.32,19.24,19.29,58000.0,15.5271,15.5351,15.4708,15.511,58000.0
2008-12-03 09:45:00,19.28,19.29,19.13,19.16,229000.0,15.503,15.511,15.3824,15.4065,229000.0
2008-12-03 09:50:00,19.17,19.24,19.15,19.18,119300.0,15.4145,15.4708,15.3984,15.4226,119300.0
2008-12-03 09:55:00,19.17,19.19,19.08,19.16,99900.0,15.4145,15.4306,15.3422,15.4065,99900.0
2008-12-03 10:00:00,19.14,19.27,19.05,19.27,96900.0,15.3904,15.4949,15.318,15.4949,96900.0
2008-12-03 10:05:00,19.28,19.4,19.28,19.33,89700.0,15.503,15.5995,15.503,15.5432,89700.0
2008-12-03 10:10:00,19.33,19.43,19.29,19.39,105900.0,15.5432,15.6236,15.511,15.5914,105900.0
2008-12-03 10:15:00,19.4,19.47,19.39,19.39,115200.0,15.5995,15.6558,15.5914,15.5914,115200.0
2008-12-03 10:20:00,19.4,19.49,19.4,19.47,144000.0,15.5995,15.6718,15.5995,15.6558,144000.0
2008-12-03 10:25:00,19.48,19.63,19.47,19.63,151500.0,15.6638,15.7844,15.6558,15.7844,151500.0
2008-12-03 10:30:00,19.64,19.76,19.63,19.76,129100.0,15.7925,15.8889,15.7844,15.8889,129100.0
2008-12-03 10:35:00,19.77,19.79,19.7,19.71,299700.0,15.897,15.9131,15.8407,15.8487,299700.0
2008-12-03 10:40:00,19.7,19.74,19.66,19.73,103900.0,15.8407,15.8729,15.8085,15.8648,103900.0
2008-12-03 10:45:00,19.73,19.87,19.73,19.87,115300.0,15.8648,15.9774,15.8648,15.9774,115300.0
2008-12-03 10:50:00,19.86,19.98,19.85,19.98,98700.0,15.9694,16.0658,15.9613,16.0658,98700.0
2008-12-03 10:55:00,19.98,20.07,19.95,20.07,174100.0,16.0658,16.1382,16.0417,16.1382,174100.0
2008-12-03 11:00:00,20.08,20.09,20.02,20.04,263200.0,16.1463,16.1543,16.098,16.1141,263200.0
2008-12-03 11:05:00,20.07,20.08,19.99,20.01,102200.0,16.1382,16.1463,16.0739,16.09,102200.0
2008-12-03 11:10:00,20.01,20.18,20.01,20.18,142300.0,16.09,16.2267,16.09,16.2267,142300.0
2008-12-03 11:15:00,20.18,20.25,20.15,20.19,189700.0,16.2267,16.283,16.2025,16.2347,189700.0
2008-12-03 11:20:00,20.18,20.18,20.12,20.13,102000.0,16.2267,16.2267,16.1784,16.1865,102000.0
2008-12-03 11:25:00,20.13,20.18,20.01,20.01,127200.0,16.1865,16.2267,16.09,16.09,127200.0
2008-12-03 11:30:00,20.02,20.11,20.01,20.03,110900.0,16.098,16.1704,16.09,16.1061,110900.0
2008-12-03 11:35:00,20.01,20.04,19.97,20.01,86300.0,16.09,16.1141,16.0578,16.09,86300.0
2008-12-03 11:40:00,20.02,20.12,20.01,20.02,90900.0,16.098,16.1784,16.09,16.098,90900.0
2008-12-03 11:45:00,20.0,20.02,19.97,20.01,97600.0,16.0819,16.098,16.0578,16.09,97600.0
2008-12-03 11:50:00,20.0,20.13,19.97,20.13,64100.0,16.0819,16.1865,16.0578,16.1865,64100.0
2008-12-03 11:55:00,20.13,20.18,20.09,20.14,33200.0,16.1865,16.2267,16.1543,16.1945,33200.0
2008-12-03 12:00:00,20.14,20.14,19.99,20.0,54400.0,16.1945,16.1945,16.0739,16.0819,54400.0
2008-12-03 12:05:00,20.0,20.02,19.9,19.9,78900.0,16.0819,16.098,16.0015,16.0015,78900.0
2008-12-03 12:10:00,19.92,19.99,19.92,19.93,93100.0,16.0176,16.0739,16.0176,16.0256,93100.0
2008-12-03 12:15:00,19.94,19.96,19.84,19.84,99200.0,16.0337,16.0498,15.9533,15.9533,99200.0
2008-12-03 12:20:00,19.82,19.86,19.81,19.84,54300.0,15.9372,15.9694,15.9292,15.9533,54300.0
2008-12-03 12:25:00,19.85,19.98,19.85,19.95,37100.0,15.9613,16.0658,15.9613,16.0417,37100.0
2008-12-03 12:30:00,19.96,20.02,19.96,20.0,156500.0,16.0498,16.098,16.0498,16.0819,156500.0
2008-12-03 12:35:00,20.0,20.06,19.98,20.03,78700.0,16.0819,16.1302,16.0658,16.1061,78700.0
2008-12-03 12:40:00,20.03,20.03,19.9,19.92,39900.0,16.1061,16.1061,16.0015,16.0176,39900.0
2008-12-03 12:45:00,19.92,20.0,19.91,19.93,130400.0,16.0176,16.0819,16.0096,16.0256,130400.0
2008-12-03 12:50:00,19.93,19.96,19.88,19.96,101600.0,16.0256,16.0498,15.9854,16.0498,101600.0
2008-12-03 12:55:00,19.96,20.02,19.91,19.92,88100.0,16.0498,16.098,16.0096,16.0176,88100.0
2008-12-03 13:00:00,19.92,19.94,19.88,19.91,88500.0,16.0176,16.0337,15.9854,16.0096,88500.0
2008-12-03 13:05:00,19.89,19.89,19.85,19.87,27700.0,15.9935,15.9935,15.9613,15.9774,27700.0
2008-12-03 13:10:00,19.86,19.89,19.83,19.89,24700.0,15.9694,15.9935,15.9452,15.9935,24700.0
2008-12-03 13:15:00,19.88,19.93,19.86,19.9,24900.0,15.9854,16.0256,15.9694,16.0015,24900.0
2008-12-03 13:20:00,19.89,19.94,19.76,19.77,58900.0,15.9935,16.0337,15.8889,15.897,58900.0
2008-12-03 13:25:00,19.75,19.75,19.67,19.67,100400.0,15.8809,15.8809,15.8166,15.8166,100400.0
2008-12-03 13:30:00,19.67,19.67,19.59,19.63,32300.0,15.8166,15.8166,15.7523,15.7844,32300.0
2008-12-03 13:35:00,19.63,19.67,19.61,19.62,27000.0,15.7844,15.8166,15.7683,15.7764,27000.0
2008-12-03 13:40:00,19.61,19.61,19.49,19.52,51800.0,15.7683,15.7683,15.6718,15.696,51800.0
2008-12-03 13:45:00,19.52,19.54,19.43,19.5,64300.0,15.696,15.712,15.6236,15.6799,64300.0
2008-12-03 13:50:00,19.5,19.5,19.42,19.43,84700.0,15.6799,15.6799,15.6156,15.6236,84700.0
2008-12-03 13:55:00,19.43,19.51,19.42,19.49,27800.0,15.6236,15.6879,15.6156,15.6718,27800.0
2008-12-03 14:00:00,19.49,19.56,19.46,19.55,84000.0,15.6718,15.7281,15.6477,15.7201,84000.0
2008-12-03 14:05:00,19.55,19.55,19.39,19.51,179000.0,15.7201,15.7201,15.5914,15.6879,179000.0
2008-12-03 14:10:00,19.51,19.62,19.51,19.56,117400.0,15.6879,15.7764,15.6879,15.7281,117400.0
2008-12-03 14:15:00,19.56,19.7,19.54,19.68,164300.0,15.7281,15.8407,15.712,15.8246,164300.0
2008-12-03 14:20:00,19.69,19.74,19.64,19.73,59200.0,15.8327,15.8729,15.7925,15.8648,59200.0
2008-12-03 14:25:00,19.75,19.92,19.75,19.86,212000.0,15.8809,16.0176,15.8809,15.9694,212000.0
2008-12-03 14:30:00,19.85,20.1,19.85,20.01,265400.0,15.9613,16.1623,15.9613,16.09,265400.0
2008-12-03 14:35:00,20.01,20.04,19.88,19.89,181900.0,16.09,16.1141,15.9854,15.9935,181900.0
2008-12-03 14:40:00,19.88,20.0,19.88,19.97,69000.0,15.9854,16.0819,15.9854,16.0578,69000.0
2008-12-03 14:45:00,19.96,20.11,19.96,20.02,140500.0,16.0498,16.1704,16.0498,16.098,140500.0
2008-12-03 14:50:00,20.01,20.14,20.0,20.02,137000.0,16.09,16.1945,16.0819,16.098,137000.0
2008-12-03 14:55:00,20.02,20.05,19.9,19.9,117000.0,16.098,16.1221,16.0015,16.0015,117000.0
2008-12-03 15:00:00,19.9,19.93,19.76,19.81,106500.0,16.0015,16.0256,15.8889,15.9292,106500.0
2008-12-03 15:05:00,19.8,20.08,19.8,20.02,199400.0,15.9211,16.1463,15.9211,16.098,199400.0
2008-12-03 15:10:00,20.03,20.04,19.88,19.93,203200.0,16.1061,16.1141,15.9854,16.0256,203200.0
2008-12-03 15:15:00,19.95,20.0,19.8,19.99,162000.0,16.0417,16.0819,15.9211,16.0739,162000.0
2008-12-03 15:20:00,19.99,20.08,19.9,19.92,174100.0,16.0739,16.1463,16.0015,16.0176,174100.0
2008-12-03 15:25:00,19.93,20.03,19.87,20.0,168100.0,16.0256,16.1061,15.9774,16.0819,168100.0
2008-12-03 15:30:00,20.0,20.13,19.9,20.13,238500.0,16.0819,16.1865,16.0015,16.1865,238500.0
2008-12-03 15:35:00,20.14,20.21,20.04,20.19,126500.0,16.1945,16.2508,16.1141,16.2347,126500.0
2008-12-03 15:40:00,20.18,20.37,20.18,20.29,440800.0,16.2267,16.3794,16.2267,16.3151,440800.0
2008-12-03 15:45:00,20.3,20.33,20.18,20.28,300200.0,16.3232,16.3473,16.2267,16.3071,300200.0
2008-12-03 15:50:00,20.27,20.42,20.23,20.42,329200.0,16.299,16.4197,16.2669,16.4197,329200.0
2008-12-03 15:55:00,20.41,20.44,20.34,20.38,581300.0,16.4116,16.4357,16.3553,16.3875,581300.0
2008-12-03 16:00:00,20.27,20.3,20.27,20.3,1500.0,16.299,16.3232,16.299,16.3232,1500.0
2008-12-03 16:05:00,20.01,20.01,20.01,20.01,100.0,16.09,16.09,16.09,16.09,100.0
2008-12-03 16:10:00,20.01,20.01,20.01,20.01,0.0,16.09,16.09,16.09,16.09,0.0
2008-12-04 09:30:00,19.87,20.38,19.86,20.35,40400.0,15.9774,16.3875,15.9694,16.3634,40400.0
2008-12-04 09:35:00,20.35,20.51,20.35,20.5,58400.0,16.3634,16.492,16.3634,16.484,58400.0
2008-12-04 09:40:00,20.52,20.69,20.52,20.61,125100.0,16.5001,16.6368,16.5001,16.5724,125100.0
2008-12-04 09:45:00,20.61,20.78,20.61,20.75,290100.0,16.5724,16.7091,16.5724,16.685,290100.0
2008-12-04 09:50:00,20.76,20.88,20.76,20.83,190800.0,16.693,16.7895,16.693,16.7493,190800.0
2008-12-04 09:55:00,20.83,20.9,20.79,20.83,150300.0,16.7493,16.8056,16.7172,16.7493,150300.0
2008-12-04 10:00:00,20.82,20.99,20.79,20.92,160900.0,16.7413,16.878,16.7172,16.8217,160900.0
2008-12-04 10:05:00,20.9,20.91,20.77,20.78,108700.0,16.8056,16.8137,16.7011,16.7091,108700.0
2008-12-04 10:10:00,20.78,20.83,20.68,20.7,171900.0,16.7091,16.7493,16.6287,16.6448,171900.0
2008-12-04 10:15:00,20.7,20.8,20.69,20.75,205100.0,16.6448,16.7252,16.6368,16.685,205100.0
2008-12-04 10:20:00,20.75,20.96,20.74,20.89,205500.0,16.685,16.8539,16.677,16.7976,205500.0
2008-12-04 10:25:00,20.88,20.9,20.82,20.83,395200.0,16.7895,16.8056,16.7413,16.7493,395200.0
2008-12-04 10:30:00,20.84,20.91,20.8,20.91,256100.0,16.7574,16.8137,16.7252,16.8137,256100.0
2008-12-04 10:35:00,20.91,21.0,20.85,20.98,372300.0,16.8137,16.886,16.7654,16.8699,372300.0
2008-12-04 10:40:00,20.96,21.05,20.96,20.97,235900.0,16.8539,16.9262,16.8539,16.8619,235900.0
2008-12-04 10:45:00,20.97,21.04,20.93,20.94,193100.0,16.8619,16.9182,16.8297,16.8378,193100.0
2008-12-04 10:50:00,20.93,21.06,20.9,21.04,218000.0,16.8297,16.9343,16.8056,16.9182,218000.0
2008-12-04 10:55:00,21.04,21.13,21.04,21.09,130500.0,16.9182,16.9906,16.9182,16.9584,130500.0
2008-12-04 11:00:00,21.09,21.11,21.04,21.07,241300.0,16.9584,16.9745,16.9182,16.9423,241300.0
2008-12-04 11:05:00,21.06,21.08,20.91,20.92,279600.0,16.9343,16.9504,16.8137,16.8217,279600.0
2008-12-04 11:10:00,20.92,20.98,20.86,20.98,110900.0,16.8217,16.8699,16.7735,16.8699,110900.0
2008-12-04 11:15:00,20.99,21.05,20.97,21.01,212600.0,16.878,16.9262,16.8619,16.8941,212600.0
2008-12-04 11:20:00,20.99,21.12,20.95,21.12,129800.0,16.878,16.9825,16.8458,16.9825,129800.0
2008-12-04 11:25:00,21.11,21.11,21.01,21.02,59300.0,16.9745,16.9745,16.8941,16.9021,59300.0
2008-12-04 11:30:00,21.0,21.0,20.86,20.93,86600.0,16.886,16.886,16.7735,16.8297,86600.0
2008-12-04 11:35:00,20.93,20.94,20.82,20.92,112400.0,16.8297,16.8378,16.7413,16.8217,112400.0
2008-12-04 11:40:00,20.91,20.94,20.81,20.81,62200.0,16.8137,16.8378,16.7332,16.7332,62200.0
2008-12-04 11:45:00,20.79,20.92,20.79,20.9,102700.0,16.7172,16.8217,16.7172,16.8056,102700.0
2008-12-04 11:50:00,20.9,20.93,20.87,20.93,40200.0,16.8056,16.8297,16.7815,16.8297,40200.0
2008-12-04 11:55:00,20.94,21.04,20.93,20.94,107000.0,16.8378,16.9182,16.8297,16.8378,107000.0
2008-12-04 12:00:00,20.93,20.96,20.8,20.83,87500.0,16.8297,16.8539,16.7252,16.7493,87500.0
2008-12-04 12:05:00,20.82,20.87,20.79,20.87,75000.0,16.7413,16.7815,16.7172,16.7815,75000.0
2008-12-04 12:10:00,20.87,20.88,20.84,20.84,200300.0,16.7815,16.7895,16.7574,16.7574,200300.0
2008-12-04 12:15:00,20.83,20.88,20.8,20.8,137200.0,16.7493,16.7895,16.7252,16.7252,137200.0
2008-12-04 12:20:00,20.79,20.87,20.75,20.87,92000.0,16.7172,16.7815,16.685,16.7815,92000.0
2008-12-04 12:25:00,20.87,20.88,20.81,20.84,120700.0,16.7815,16.7895,16.7332,16.7574,120700.0
2008-12-04 12:30:00,20.85,20.9,20.8,20.89,120000.0,16.7654,16.8056,16.7252,16.7976,120000.0
2008-12-04 12:35:00,20.89,20.94,20.83,20.92,108700.0,16.7976,16.8378,16.7493,16.8217,108700.0
2008-12-04 12:40:00,20.91,20.97,20.9,20.95,37700.0,16.8137,16.8619,16.8056,16.8458,37700.0
2008-12-04 12:45:00,20.95,20.98,20.9,20.91,30900.0,16.8458,16.8699,16.8056,16.8137,30900.0
2008-12-04 12:50:00,20.91,20.92,20.86,20.91,134900.0,16.8137,16.8217,16.7735,16.8137,134900.0
2008-12-04 12:55:00,20.91,20.96,20.9,20.91,75100.0,16.8137,16.8539,16.8056,16.8137,75100.0
2008-12-04 13:00:00,20.89,20.93,20.83,20.9,105700.0,16.7976,16.8297,16.7493,16.8056,105700.0
2008-12-04 13:05:00,20.91,20.93,20.82,20.82,42100.0,16.8137,16.8297,16.7413,16.7413,42100.0
2008-12-04 13:10:00,20.82,20.85,20.74,20.79,75000.0,16.7413,16.7654,16.677,16.7172,75000.0
2008-12-04 13:15:00,20.78,20.81,20.77,20.8,60300.0,16.7091,16.7332,16.7011,16.7252,60300.0
2008-12-04 13:20:00,20.79,20.83,20.76,20.82,97800.0,16.7172,16.7493,16.693,16.7413,97800.0
2008-12-04 13:25:00,20.83,20.83,20.74,20.74,69300.0,16.7493,16.7493,16.677,16.677,69300.0
2008-12-04 13:30:00,20.73,20.82,20.72,20.81,68200.0,16.6689,16.7413,16.6609,16.7332,68200.0
2008-12-04 13:35:00,20.82,20.89,20.82,20.84,56600.0,16.7413,16.7976,16.7413,16.7574,56600.0
2008-12-04 13:40:00,20.83,20.86,20.81,20.82,98500.0,16.7493,16.7735,16.7332,16.7413,98500.0
2008-12-04 13:45:00,20.81,20.92,20.8,20.9,128500.0,16.7332,16.8217,16.7252,16.8056,128500.0
2008-12-04 13:50:00,20.89,21.0,20.88,20.96,138500.0,16.7976,16.886,16.7895,16.8539,138500.0
2008-12-04 13:55:00,20.96,20.96,20.87,20.9,95100.0,16.8539,16.8539,16.7815,16.8056,95100.0
2008-12-04 14:00:00,20.9,20.97,20.88,20.95,75700.0,16.8056,16.8619,16.7895,16.8458,75700.0
2008-12-04 14:05:00,20.95,21.02,20.94,20.97,99000.0,16.8458,16.9021,16.8378,16.8619,99000.0
2008-12-04 14:10:00,20.97,21.02,20.94,20.95,68600.0,16.8619,16.9021,16.8378,16.8458,68600.0
2008-12-04 14:15:00,20.94,20.94,20.86,20.9,156000.0,16.8378,16.8378,16.7735,16.8056,156000.0
2008-12-04 14:20:00,20.9,21.0,20.9,20.98,85400.0,16.8056,16.886,16.8056,16.8699,85400.0
2008-12-04 14:25:00,20.96,20.96,20.89,20.91,99600.0,16.8539,16.8539,16.7976,16.8137,99600.0
2008-12-04 14:30:00,20.93,21.04,20.92,21.03,106500.0,16.8297,16.9182,16.8217,16.9102,106500.0
2008-12-04 14:35:00,21.04,21.07,20.99,21.02,157000.0,16.9182,16.9423,16.878,16.9021,157000.0
2008-12-04 14:40:00,21.02,21.02,20.87,20.87,154700.0,16.9021,16.9021,16.7815,16.7815,154700.0
2008-12-04 14:45:00,20.86,20.9,20.78,20.87,164800.0,16.7735,16.8056,16.7091,16.7815,164800.0
2008-12-04 14:50:00,20.86,20.91,20.83,20.88,74000.0,16.7735,16.8137,16.7493,16.7895,74000.0
2008-12-04 14:55:00,20.89,20.97,20.81,20.81,80400.0,16.7976,16.8619,16.7332,16.7332,80400.0
2008-12-04 15:00:00,20.8,20.83,20.61,20.61,164500.0,16.7252,16.7493,16.5724,16.5724,164500.0
2008-12-04 15:05:00,20.6,20.6,20.43,20.46,236500.0,16.5644,16.5644,16.4277,16.4518,236500.0
2008-12-04 15:10:00,20.46,20.58,20.33,20.33,164000.0,16.4518,16.5483,16.3473,16.3473,164000.0
2008-12-04 15:15:00,20.31,20.39,20.25,20.36,319200.0,16.3312,16.3955,16.283,16.3714,319200.0
2008-12-04 15:20:00,20.36,20.37,20.18,20.24,226700.0,16.3714,16.3794,16.2267,16.2749,226700.0
2008-12-04 15:25:00,20.25,20.31,20.14,20.16,246600.0,16.283,16.3312,16.1945,16.2106,246600.0
2008-12-04 15:30:00,20.16,20.3,20.12,20.16,183300.0,16.2106,16.3232,16.1784,16.2106,183300.0
2008-12-04 15:35:00,20.17,20.2,20.08,20.1,214600.0,16.2186,16.2428,16.1463,16.1623,214600.0
2008-12-04 15:40:00,20.08,20.33,20.06,20.3,353600.0,16.1463,16.3473,16.1302,16.3232,353600.0
2008-12-04 15:45:00,20.29,20.42,20.2,20.28,193300.0,16.3151,16.4197,16.2428,16.3071,193300.0
2008-12-04 15:50:00,20.29,20.3,20.18,20.27,252500.0,16.3151,16.3232,16.2267,16.299,252500.0
2008-12-04 15:55:00,20.27,20.47,20.25,20.46,408900.0,16.299,16.4599,16.283,16.4518,408900.0
2008-12-04 16:00:00,20.52,20.52,20.44,20.49,5800.0,16.5001,16.5001,16.4357,16.4759,5800.0
2008-12-04 16:05:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-12-04 16:10:00,20.49,20.49,20.49,20.49,0.0,16.4759,16.4759,16.4759,16.4759,0.0
2008-12-05 09:30:00,19.96,20.2,19.9,20.14,57700.0,16.0498,16.2428,16.0015,16.1945,57700.0
2008-12-05 09:35:00,20.13,20.24,20.08,20.22,141800.0,16.1865,16.2749,16.1463,16.2588,141800.0
2008-12-05 09:40:00,20.24,20.3,20.13,20.13,152200.0,16.2749,16.3232,16.1865,16.1865,152200.0
2008-12-05 09:45:00,20.13,20.15,19.95,19.96,125400.0,16.1865,16.2025,16.0417,16.0498,125400.0
2008-12-05 09:50:00,19.96,20.14,19.96,20.1,189200.0,16.0498,16.1945,16.0498,16.1623,189200.0
2008-12-05 09:55:00,20.11,20.11,19.87,19.87,199000.0,16.1704,16.1704,15.9774,15.9774,199000.0
2008-12-05 10:00:00,19.86,19.9,19.82,19.83,107900.0,15.9694,16.0015,15.9372,15.9452,107900.0
2008-12-05 10:05:00,19.83,19.88,19.75,19.8,141700.0,15.9452,15.9854,15.8809,15.9211,141700.0
2008-12-05 10:10:00,19.79,19.79,19.68,19.69,201100.0,15.9131,15.9131,15.8246,15.8327,201100.0
2008-12-05 10:15:00,19.68,19.74,19.65,19.69,272100.0,15.8246,15.8729,15.8005,15.8327,272100.0
2008-12-05 10:20:00,19.69,19.69,19.59,19.64,428800.0,15.8327,15.8327,15.7523,15.7925,428800.0
2008-12-05 10:25:00,19.64,19.75,19.63,19.69,357100.0,15.7925,15.8809,15.7844,15.8327,357100.0
2008-12-05 10:30:00,19.69,19.81,19.67,19.76,296900.0,15.8327,15.9292,15.8166,15.8889,296900.0
2008-12-05 10:35:00,19.75,19.76,19.67,19.7,200600.0,15.8809,15.8889,15.8166,15.8407,200600.0
2008-12-05 10:40:00,19.69,19.69,19.57,19.59,161500.0,15.8327,15.8327,15.7362,15.7523,161500.0
2008-12-05 10:45:00,19.59,19.72,19.58,19.72,242000.0,15.7523,15.8568,15.7442,15.8568,242000.0
2008-12-05 10:50:00,19.71,19.8,19.68,19.79,324500.0,15.8487,15.9211,15.8246,15.9131,324500.0
2008-12-05 10:55:00,19.81,19.91,19.81,19.83,63800.0,15.9292,16.0096,15.9292,15.9452,63800.0
2008-12-05 11:00:00,19.84,19.86,19.78,19.79,92900.0,15.9533,15.9694,15.905,15.9131,92900.0
2008-12-05 11:05:00,19.78,19.82,19.75,19.8,92900.0,15.905,15.9372,15.8809,15.9211,92900.0
2008-12-05 11:10:00,19.82,19.89,19.77,19.84,60100.0,15.9372,15.9935,15.897,15.9533,60100.0
2008-12-05 11:15:00,19.83,19.85,19.76,19.84,82900.0,15.9452,15.9613,15.8889,15.9533,82900.0
2008-12-05 11:20:00,19.84,19.84,19.73,19.73,68000.0,15.9533,15.9533,15.8648,15.8648,68000.0
2008-12-05 11:25:00,19.74,19.75,19.7,19.73,15800.0,15.8729,15.8809,15.8407,15.8648,15800.0
2008-12-05 11:30:00,19.73,19.81,19.69,19.8,52800.0,15.8648,15.9292,15.8327,15.9211,52800.0
2008-12-05 11:35:00,19.79,19.82,19.72,19.82,64300.0,15.9131,15.9372,15.8568,15.9372,64300.0
2008-12-05 11:40:00,19.83,19.91,19.79,19.84,86800.0,15.9452,16.0096,15.9131,15.9533,86800.0
2008-12-05 11:45:00,19.84,19.84,19.76,19.8,41900.0,15.9533,15.9533,15.8889,15.9211,41900.0
2008-12-05 11:50:00,19.8,19.94,19.8,19.93,92500.0,15.9211,16.0337,15.9211,16.0256,92500.0
2008-12-05 11:55:00,19.91,19.91,19.86,19.9,60100.0,16.0096,16.0096,15.9694,16.0015,60100.0
2008-12-05 12:00:00,19.9,19.97,19.9,19.94,102400.0,16.0015,16.0578,16.0015,16.0337,102400.0
2008-12-05 12:05:00,19.93,20.01,19.89,20.01,126100.0,16.0256,16.09,15.9935,16.09,126100.0
2008-12-05 12:10:00,19.98,19.99,19.95,19.99,65700.0,16.0658,16.0739,16.0417,16.0739,65700.0
2008-12-05 12:15:00,19.99,20.01,19.94,20.01,44500.0,16.0739,16.09,16.0337,16.09,44500.0
2008-12-05 12:20:00,20.0,20.06,19.97,19.98,101200.0,16.0819,16.1302,16.0578,16.0658,101200.0
2008-12-05 12:25:00,19.97,20.07,19.97,20.07,87100.0,16.0578,16.1382,16.0578,16.1382,87100.0
2008-12-05 12:30:00,20.07,20.07,19.85,19.85,74800.0,16.1382,16.1382,15.9613,15.9613,74800.0
2008-12-05 12:35:00,19.85,19.91,19.85,19.9,18900.0,15.9613,16.0096,15.9613,16.0015,18900.0
2008-12-05 12:40:00,19.87,19.9,19.81,19.85,80000.0,15.9774,16.0015,15.9292,15.9613,80000.0
2008-12-05 12:45:00,19.87,19.96,19.87,19.93,49000.0,15.9774,16.0498,15.9774,16.0256,49000.0
2008-12-05 12:50:00,19.94,19.94,19.88,19.92,35900.0,16.0337,16.0337,15.9854,16.0176,35900.0
2008-12-05 12:55:00,19.91,19.95,19.88,19.95,41000.0,16.0096,16.0417,15.9854,16.0417,41000.0
2008-12-05 13:00:00,19.94,20.03,19.94,20.02,50300.0,16.0337,16.1061,16.0337,16.098,50300.0
2008-12-05 13:05:00,20.03,20.11,20.02,20.08,51400.0,16.1061,16.1704,16.098,16.1463,51400.0
2008-12-05 13:10:00,20.07,20.19,20.07,20.16,59400.0,16.1382,16.2347,16.1382,16.2106,59400.0
2008-12-05 13:15:00,20.16,20.19,20.1,20.11,37100.0,16.2106,16.2347,16.1623,16.1704,37100.0
2008-12-05 13:20:00,20.11,20.19,20.1,20.12,75300.0,16.1704,16.2347,16.1623,16.1784,75300.0
2008-12-05 13:25:00,20.13,20.17,20.06,20.06,52800.0,16.1865,16.2186,16.1302,16.1302,52800.0
2008-12-05 13:30:00,20.06,20.22,20.06,20.17,34800.0,16.1302,16.2588,16.1302,16.2186,34800.0
2008-12-05 13:35:00,20.17,20.2,20.12,20.2,80400.0,16.2186,16.2428,16.1784,16.2428,80400.0
2008-12-05 13:40:00,20.19,20.26,20.14,20.25,109100.0,16.2347,16.291,16.1945,16.283,109100.0
2008-12-05 13:45:00,20.25,20.37,20.25,20.36,78100.0,16.283,16.3794,16.283,16.3714,78100.0
2008-12-05 13:50:00,20.36,20.47,20.35,20.43,181100.0,16.3714,16.4599,16.3634,16.4277,181100.0
2008-12-05 13:55:00,20.44,20.58,20.42,20.43,74500.0,16.4357,16.5483,16.4197,16.4277,74500.0
2008-12-05 14:00:00,20.42,20.48,20.38,20.38,104700.0,16.4197,16.4679,16.3875,16.3875,104700.0
2008-12-05 14:05:00,20.39,20.43,20.26,20.26,101200.0,16.3955,16.4277,16.291,16.291,101200.0
2008-12-05 14:10:00,20.24,20.3,20.23,20.3,62300.0,16.2749,16.3232,16.2669,16.3232,62300.0
2008-12-05 14:15:00,20.3,20.34,20.2,20.28,101300.0,16.3232,16.3553,16.2428,16.3071,101300.0
2008-12-05 14:20:00,20.28,20.42,20.26,20.41,190200.0,16.3071,16.4197,16.291,16.4116,190200.0
2008-12-05 14:25:00,20.45,20.46,20.33,20.34,109300.0,16.4438,16.4518,16.3473,16.3553,109300.0
2008-12-05 14:30:00,20.35,20.46,20.32,20.46,87900.0,16.3634,16.4518,16.3392,16.4518,87900.0
2008-12-05 14:35:00,20.46,20.58,20.43,20.58,128300.0,16.4518,16.5483,16.4277,16.5483,128300.0
2008-12-05 14:40:00,20.58,20.79,20.58,20.77,77600.0,16.5483,16.7172,16.5483,16.7011,77600.0
2008-12-05 14:45:00,20.77,21.08,20.77,21.06,108800.0,16.7011,16.9504,16.7011,16.9343,108800.0
2008-12-05 14:50:00,21.06,21.06,20.89,20.89,135600.0,16.9343,16.9343,16.7976,16.7976,135600.0
2008-12-05 14:55:00,20.89,20.97,20.85,20.89,180600.0,16.7976,16.8619,16.7654,16.7976,180600.0
2008-12-05 15:00:00,20.89,21.0,20.65,20.71,194300.0,16.7976,16.886,16.6046,16.6528,194300.0
2008-12-05 15:05:00,20.71,20.83,20.65,20.71,283400.0,16.6528,16.7493,16.6046,16.6528,283400.0
2008-12-05 15:10:00,20.72,20.85,20.69,20.81,201400.0,16.6609,16.7654,16.6368,16.7332,201400.0
2008-12-05 15:15:00,20.82,21.01,20.82,20.91,95200.0,16.7413,16.8941,16.7413,16.8137,95200.0
2008-12-05 15:20:00,20.9,20.9,20.74,20.85,137200.0,16.8056,16.8056,16.677,16.7654,137200.0
2008-12-05 15:25:00,20.83,20.98,20.83,20.96,104900.0,16.7493,16.8699,16.7493,16.8539,104900.0
2008-12-05 15:30:00,20.96,21.15,20.96,21.04,187700.0,16.8539,17.0066,16.8539,16.9182,187700.0
2008-12-05 15:35:00,21.02,21.16,20.98,21.1,263500.0,16.9021,17.0147,16.8699,16.9664,263500.0
2008-12-05 15:40:00,21.11,21.18,21.0,21.09,234000.0,16.9745,17.0308,16.886,16.9584,234000.0
2008-12-05 15:45:00,21.08,21.18,21.04,21.09,341200.0,16.9504,17.0308,16.9182,16.9584,341200.0
2008-12-05 15:50:00,21.08,21.14,21.01,21.07,461300.0,16.9504,16.9986,16.8941,16.9423,461300.0
2008-12-05 15:55:00,21.06,21.21,21.06,21.16,560800.0,16.9343,17.0549,16.9343,17.0147,560800.0
2008-12-05 16:00:00,21.03,21.1,21.03,21.09,10200.0,16.9102,16.9664,16.9102,16.9584,10200.0
2008-12-05 16:05:00,21.09,21.09,21.09,21.09,0.0,16.9584,16.9584,16.9584,16.9584,0.0
2008-12-05 16:10:00,21.09,21.09,21.09,21.09,0.0,16.9584,16.9584,16.9584,16.9584,0.0
2008-12-08 09:30:00,21.84,21.88,21.6,21.74,448900.0,17.5615,17.5936,17.3685,17.4811,448900.0
2008-12-08 09:35:00,21.74,21.84,21.63,21.74,562700.0,17.4811,17.5615,17.3926,17.4811,562700.0
2008-12-08 09:40:00,21.75,21.9,21.75,21.87,277100.0,17.4891,17.6097,17.4891,17.5856,277100.0
2008-12-08 09:45:00,21.88,21.88,21.72,21.82,177300.0,17.5936,17.5936,17.465,17.5454,177300.0
2008-12-08 09:50:00,21.82,21.83,21.64,21.64,248700.0,17.5454,17.5534,17.4006,17.4006,248700.0
2008-12-08 09:55:00,21.65,21.68,21.57,21.58,217800.0,17.4087,17.4328,17.3444,17.3524,217800.0
2008-12-08 10:00:00,21.6,21.61,21.49,21.52,115300.0,17.3685,17.3765,17.28,17.3042,115300.0
2008-12-08 10:05:00,21.52,21.67,21.52,21.65,139700.0,17.3042,17.4248,17.3042,17.4087,139700.0
2008-12-08 10:10:00,21.64,21.66,21.58,21.6,219300.0,17.4006,17.4167,17.3524,17.3685,219300.0
2008-12-08 10:15:00,21.59,21.65,21.51,21.58,75500.0,17.3604,17.4087,17.2961,17.3524,75500.0
2008-12-08 10:20:00,21.57,21.69,21.56,21.67,85600.0,17.3444,17.4409,17.3363,17.4248,85600.0
2008-12-08 10:25:00,21.67,21.72,21.61,21.66,237000.0,17.4248,17.465,17.3765,17.4167,237000.0
2008-12-08 10:30:00,21.65,21.71,21.61,21.69,121100.0,17.4087,17.4569,17.3765,17.4409,121100.0
2008-12-08 10:35:00,21.7,21.74,21.63,21.73,135900.0,17.4489,17.4811,17.3926,17.473,135900.0
2008-12-08 10:40:00,21.74,21.81,21.72,21.8,323700.0,17.4811,17.5373,17.465,17.5293,323700.0
2008-12-08 10:45:00,21.81,21.9,21.8,21.84,99100.0,17.5373,17.6097,17.5293,17.5615,99100.0
2008-12-08 10:50:00,21.84,21.92,21.83,21.85,91600.0,17.5615,17.6258,17.5534,17.5695,91600.0
2008-12-08 10:55:00,21.85,21.9,21.81,21.84,81400.0,17.5695,17.6097,17.5373,17.5615,81400.0
2008-12-08 11:00:00,21.86,21.88,21.81,21.81,118600.0,17.5776,17.5936,17.5373,17.5373,118600.0
2008-12-08 11:05:00,21.82,21.82,21.72,21.74,42400.0,17.5454,17.5454,17.465,17.4811,42400.0
2008-12-08 11:10:00,21.73,21.77,21.72,21.73,57600.0,17.473,17.5052,17.465,17.473,57600.0
2008-12-08 11:15:00,21.73,21.74,21.68,21.71,128200.0,17.473,17.4811,17.4328,17.4569,128200.0
2008-12-08 11:20:00,21.71,21.73,21.68,21.69,59300.0,17.4569,17.473,17.4328,17.4409,59300.0
2008-12-08 11:25:00,21.69,21.73,21.69,21.71,50700.0,17.4409,17.473,17.4409,17.4569,50700.0
2008-12-08 11:30:00,21.71,21.8,21.71,21.77,74900.0,17.4569,17.5293,17.4569,17.5052,74900.0
2008-12-08 11:35:00,21.77,21.78,21.67,21.73,101200.0,17.5052,17.5132,17.4248,17.473,101200.0
2008-12-08 11:40:00,21.71,21.71,21.65,21.66,79200.0,17.4569,17.4569,17.4087,17.4167,79200.0
2008-12-08 11:45:00,21.66,21.71,21.66,21.67,44400.0,17.4167,17.4569,17.4167,17.4248,44400.0
2008-12-08 11:50:00,21.67,21.67,21.63,21.64,32200.0,17.4248,17.4248,17.3926,17.4006,32200.0
2008-12-08 11:55:00,21.65,21.67,21.6,21.64,82500.0,17.4087,17.4248,17.3685,17.4006,82500.0
2008-12-08 12:00:00,21.65,21.69,21.65,21.67,49100.0,17.4087,17.4409,17.4087,17.4248,49100.0
2008-12-08 12:05:00,21.66,21.68,21.57,21.6,59400.0,17.4167,17.4328,17.3444,17.3685,59400.0
2008-12-08 12:10:00,21.6,21.62,21.57,21.61,22600.0,17.3685,17.3846,17.3444,17.3765,22600.0
2008-12-08 12:15:00,21.62,21.69,21.61,21.68,33400.0,17.3846,17.4409,17.3765,17.4328,33400.0
2008-12-08 12:20:00,21.67,21.73,21.67,21.7,36300.0,17.4248,17.473,17.4248,17.4489,36300.0
2008-12-08 12:25:00,21.69,21.75,21.69,21.74,26900.0,17.4409,17.4891,17.4409,17.4811,26900.0
2008-12-08 12:30:00,21.75,21.78,21.72,21.72,10300.0,17.4891,17.5132,17.465,17.465,10300.0
2008-12-08 12:35:00,21.73,21.74,21.7,21.71,74300.0,17.473,17.4811,17.4489,17.4569,74300.0
2008-12-08 12:40:00,21.72,21.72,21.7,21.71,23300.0,17.465,17.465,17.4489,17.4569,23300.0
2008-12-08 12:45:00,21.71,21.79,21.7,21.7,147900.0,17.4569,17.5213,17.4489,17.4489,147900.0
2008-12-08 12:50:00,21.7,21.75,21.63,21.65,75400.0,17.4489,17.4891,17.3926,17.4087,75400.0
2008-12-08 12:55:00,21.64,21.71,21.64,21.68,9700.0,17.4006,17.4569,17.4006,17.4328,9700.0
2008-12-08 13:00:00,21.69,21.79,21.69,21.77,45500.0,17.4409,17.5213,17.4409,17.5052,45500.0
2008-12-08 13:05:00,21.77,21.77,21.72,21.76,93000.0,17.5052,17.5052,17.465,17.4971,93000.0
2008-12-08 13:10:00,21.76,21.8,21.73,21.74,54000.0,17.4971,17.5293,17.473,17.4811,54000.0
2008-12-08 13:15:00,21.73,21.75,21.66,21.67,82300.0,17.473,17.4891,17.4167,17.4248,82300.0
2008-12-08 13:20:00,21.66,21.69,21.63,21.68,62600.0,17.4167,17.4409,17.3926,17.4328,62600.0
2008-12-08 13:25:00,21.68,21.76,21.67,21.7,135100.0,17.4328,17.4971,17.4248,17.4489,135100.0
2008-12-08 13:30:00,21.7,21.7,21.54,21.59,191800.0,17.4489,17.4489,17.3202,17.3604,191800.0
2008-12-08 13:35:00,21.59,21.63,21.52,21.62,118300.0,17.3604,17.3926,17.3042,17.3846,118300.0
2008-12-08 13:40:00,21.63,21.69,21.62,21.65,95100.0,17.3926,17.4409,17.3846,17.4087,95100.0
2008-12-08 13:45:00,21.64,21.66,21.59,21.61,86100.0,17.4006,17.4167,17.3604,17.3765,86100.0
2008-12-08 13:50:00,21.62,21.66,21.57,21.6,105700.0,17.3846,17.4167,17.3444,17.3685,105700.0
2008-12-08 13:55:00,21.61,21.68,21.56,21.67,99100.0,17.3765,17.4328,17.3363,17.4248,99100.0
2008-12-08 14:00:00,21.67,21.75,21.64,21.75,109400.0,17.4248,17.4891,17.4006,17.4891,109400.0
2008-12-08 14:05:00,21.76,21.8,21.75,21.78,80800.0,17.4971,17.5293,17.4891,17.5132,80800.0
2008-12-08 14:10:00,21.79,21.86,21.78,21.85,97000.0,17.5213,17.5776,17.5132,17.5695,97000.0
2008-12-08 14:15:00,21.85,21.88,21.82,21.85,78600.0,17.5695,17.5936,17.5454,17.5695,78600.0
2008-12-08 14:20:00,21.84,21.94,21.84,21.91,220000.0,17.5615,17.6419,17.5615,17.6178,220000.0
2008-12-08 14:25:00,21.92,22.0,21.91,21.95,397000.0,17.6258,17.6901,17.6178,17.6499,397000.0
2008-12-08 14:30:00,21.97,22.0,21.9,21.91,245700.0,17.666,17.6901,17.6097,17.6178,245700.0
2008-12-08 14:35:00,21.91,21.98,21.87,21.96,225400.0,17.6178,17.674,17.5856,17.658,225400.0
2008-12-08 14:40:00,21.96,22.03,21.94,21.99,164300.0,17.658,17.7142,17.6419,17.6821,164300.0
2008-12-08 14:45:00,21.98,22.11,21.92,22.06,317900.0,17.674,17.7786,17.6258,17.7384,317900.0
2008-12-08 14:50:00,22.06,22.08,22.02,22.07,205300.0,17.7384,17.7545,17.7062,17.7464,205300.0
2008-12-08 14:55:00,22.07,22.14,22.04,22.13,217400.0,17.7464,17.8027,17.7223,17.7947,217400.0
2008-12-08 15:00:00,22.14,22.15,22.07,22.13,203300.0,17.8027,17.8107,17.7464,17.7947,203300.0
2008-12-08 15:05:00,22.13,22.18,22.09,22.16,334600.0,17.7947,17.8349,17.7625,17.8188,334600.0
2008-12-08 15:10:00,22.16,22.22,22.12,22.17,344300.0,17.8188,17.867,17.7866,17.8268,344300.0
2008-12-08 15:15:00,22.18,22.21,22.11,22.15,331100.0,17.8349,17.859,17.7786,17.8107,331100.0
2008-12-08 15:20:00,22.15,22.2,22.11,22.14,349800.0,17.8107,17.8509,17.7786,17.8027,349800.0
2008-12-08 15:25:00,22.13,22.19,22.12,22.17,188300.0,17.7947,17.8429,17.7866,17.8268,188300.0
2008-12-08 15:30:00,22.17,22.19,22.13,22.16,229600.0,17.8268,17.8429,17.7947,17.8188,229600.0
2008-12-08 15:35:00,22.16,22.18,21.94,21.94,191400.0,17.8188,17.8349,17.6419,17.6419,191400.0
2008-12-08 15:40:00,21.94,22.06,21.93,21.96,141500.0,17.6419,17.7384,17.6338,17.658,141500.0
2008-12-08 15:45:00,21.96,21.96,21.75,21.81,330500.0,17.658,17.658,17.4891,17.5373,330500.0
2008-12-08 15:50:00,21.81,21.96,21.81,21.93,301800.0,17.5373,17.658,17.5373,17.6338,301800.0
2008-12-08 15:55:00,21.93,22.16,21.86,21.89,532200.0,17.6338,17.8188,17.5776,17.6017,532200.0
2008-12-08 16:00:00,21.83,21.98,21.5,21.98,14700.0,17.5534,17.674,17.2881,17.674,14700.0
2008-12-08 16:05:00,21.98,21.98,21.98,21.98,0.0,17.674,17.674,17.674,17.674,0.0
2008-12-08 16:10:00,21.98,21.98,21.98,21.98,0.0,17.674,17.674,17.674,17.674,0.0
2008-12-09 09:30:00,21.63,21.98,21.54,21.59,73500.0,17.3926,17.674,17.3202,17.3604,73500.0
2008-12-09 09:35:00,21.59,21.68,21.55,21.65,53900.0,17.3604,17.4328,17.3283,17.4087,53900.0
2008-12-09 09:40:00,21.64,21.74,21.58,21.73,141100.0,17.4006,17.4811,17.3524,17.473,141100.0
2008-12-09 09:45:00,21.73,21.86,21.73,21.77,25700.0,17.473,17.5776,17.473,17.5052,25700.0
2008-12-09 09:50:00,21.79,21.83,21.68,21.69,74500.0,17.5213,17.5534,17.4328,17.4409,74500.0
2008-12-09 09:55:00,21.68,21.73,21.63,21.65,148500.0,17.4328,17.473,17.3926,17.4087,148500.0
2008-12-09 10:00:00,21.65,21.87,21.65,21.85,293100.0,17.4087,17.5856,17.4087,17.5695,293100.0
2008-12-09 10:05:00,21.86,21.89,21.76,21.77,88900.0,17.5776,17.6017,17.4971,17.5052,88900.0
2008-12-09 10:10:00,21.79,21.9,21.79,21.89,149300.0,17.5213,17.6097,17.5213,17.6017,149300.0
2008-12-09 10:15:00,21.9,21.98,21.89,21.93,40200.0,17.6097,17.674,17.6017,17.6338,40200.0
2008-12-09 10:20:00,21.94,22.01,21.92,21.97,45000.0,17.6419,17.6982,17.6258,17.666,45000.0
2008-12-09 10:25:00,21.97,21.99,21.92,21.94,154600.0,17.666,17.6821,17.6258,17.6419,154600.0
2008-12-09 10:30:00,21.94,22.04,21.94,22.04,52000.0,17.6419,17.7223,17.6419,17.7223,52000.0
2008-12-09 10:35:00,22.06,22.09,22.02,22.02,127300.0,17.7384,17.7625,17.7062,17.7062,127300.0
2008-12-09 10:40:00,22.02,22.1,22.02,22.06,40000.0,17.7062,17.7705,17.7062,17.7384,40000.0
2008-12-09 10:45:00,22.07,22.15,22.07,22.09,113600.0,17.7464,17.8107,17.7464,17.7625,113600.0
2008-12-09 10:50:00,22.1,22.15,22.04,22.05,60700.0,17.7705,17.8107,17.7223,17.7303,60700.0
2008-12-09 10:55:00,22.07,22.14,22.05,22.08,43500.0,17.7464,17.8027,17.7303,17.7545,43500.0
2008-12-09 11:00:00,22.08,22.16,22.02,22.02,44100.0,17.7545,17.8188,17.7062,17.7062,44100.0
2008-12-09 11:05:00,22.01,22.04,21.93,21.95,208500.0,17.6982,17.7223,17.6338,17.6499,208500.0
2008-12-09 11:10:00,21.95,21.96,21.9,21.9,57800.0,17.6499,17.658,17.6097,17.6097,57800.0
2008-12-09 11:15:00,21.9,21.91,21.84,21.85,30900.0,17.6097,17.6178,17.5615,17.5695,30900.0
2008-12-09 11:20:00,21.85,21.87,21.75,21.76,37700.0,17.5695,17.5856,17.4891,17.4971,37700.0
2008-12-09 11:25:00,21.76,21.81,21.75,21.75,43600.0,17.4971,17.5373,17.4891,17.4891,43600.0
2008-12-09 11:30:00,21.75,21.82,21.75,21.79,25300.0,17.4891,17.5454,17.4891,17.5213,25300.0
2008-12-09 11:35:00,21.79,21.83,21.74,21.75,37700.0,17.5213,17.5534,17.4811,17.4891,37700.0
2008-12-09 11:40:00,21.75,21.85,21.75,21.82,86500.0,17.4891,17.5695,17.4891,17.5454,86500.0
2008-12-09 11:45:00,21.82,21.9,21.82,21.86,36600.0,17.5454,17.6097,17.5454,17.5776,36600.0
2008-12-09 11:50:00,21.86,21.94,21.86,21.9,54200.0,17.5776,17.6419,17.5776,17.6097,54200.0
2008-12-09 11:55:00,21.92,21.95,21.88,21.88,49700.0,17.6258,17.6499,17.5936,17.5936,49700.0
2008-12-09 12:00:00,21.88,21.97,21.87,21.96,62600.0,17.5936,17.666,17.5856,17.658,62600.0
2008-12-09 12:05:00,21.96,22.02,21.96,21.97,42100.0,17.658,17.7062,17.658,17.666,42100.0
2008-12-09 12:10:00,21.98,22.0,21.95,21.98,40500.0,17.674,17.6901,17.6499,17.674,40500.0
2008-12-09 12:15:00,21.98,21.99,21.84,21.89,104500.0,17.674,17.6821,17.5615,17.6017,104500.0
2008-12-09 12:20:00,21.89,21.89,21.79,21.83,94100.0,17.6017,17.6017,17.5213,17.5534,94100.0
2008-12-09 12:25:00,21.84,21.85,21.8,21.85,50000.0,17.5615,17.5695,17.5293,17.5695,50000.0
2008-12-09 12:30:00,21.85,21.94,21.85,21.91,205100.0,17.5695,17.6419,17.5695,17.6178,205100.0
2008-12-09 12:35:00,21.91,21.97,21.91,21.96,111800.0,17.6178,17.666,17.6178,17.658,111800.0
2008-12-09 12:40:00,21.96,21.99,21.93,21.96,131300.0,17.658,17.6821,17.6338,17.658,131300.0
2008-12-09 12:45:00,21.95,21.97,21.91,21.92,80900.0,17.6499,17.666,17.6178,17.6258,80900.0
2008-12-09 12:50:00,21.91,21.96,21.9,21.93,67300.0,17.6178,17.658,17.6097,17.6338,67300.0
2008-12-09 12:55:00,21.92,21.92,21.81,21.83,122900.0,17.6258,17.6258,17.5373,17.5534,122900.0
2008-12-09 13:00:00,21.83,21.84,21.78,21.8,63400.0,17.5534,17.5615,17.5132,17.5293,63400.0
2008-12-09 13:05:00,21.81,21.86,21.8,21.85,67700.0,17.5373,17.5776,17.5293,17.5695,67700.0
2008-12-09 13:10:00,21.85,21.87,21.78,21.78,112200.0,17.5695,17.5856,17.5132,17.5132,112200.0
2008-12-09 13:15:00,21.77,21.77,21.63,21.64,79900.0,17.5052,17.5052,17.3926,17.4006,79900.0
2008-12-09 13:20:00,21.64,21.67,21.62,21.67,74500.0,17.4006,17.4248,17.3846,17.4248,74500.0
2008-12-09 13:25:00,21.66,21.66,21.58,21.59,68300.0,17.4167,17.4167,17.3524,17.3604,68300.0
2008-12-09 13:30:00,21.6,21.64,21.54,21.56,158800.0,17.3685,17.4006,17.3202,17.3363,158800.0
2008-12-09 13:35:00,21.55,21.59,21.53,21.59,53900.0,17.3283,17.3604,17.3122,17.3604,53900.0
2008-12-09 13:40:00,21.59,21.63,21.58,21.6,41200.0,17.3604,17.3926,17.3524,17.3685,41200.0
2008-12-09 13:45:00,21.6,21.72,21.6,21.72,118600.0,17.3685,17.465,17.3685,17.465,118600.0
2008-12-09 13:50:00,21.72,21.73,21.63,21.64,83600.0,17.465,17.473,17.3926,17.4006,83600.0
2008-12-09 13:55:00,21.63,21.69,21.58,21.62,98900.0,17.3926,17.4409,17.3524,17.3846,98900.0
2008-12-09 14:00:00,21.61,21.62,21.54,21.57,109000.0,17.3765,17.3846,17.3202,17.3444,109000.0
2008-12-09 14:05:00,21.57,21.57,21.43,21.45,129700.0,17.3444,17.3444,17.2318,17.2479,129700.0
2008-12-09 14:10:00,21.45,21.47,21.39,21.42,419500.0,17.2479,17.264,17.1996,17.2237,419500.0
2008-12-09 14:15:00,21.42,21.49,21.41,21.48,743000.0,17.2237,17.28,17.2157,17.272,743000.0
2008-12-09 14:20:00,21.47,21.48,21.31,21.33,488600.0,17.264,17.272,17.1353,17.1514,488600.0
2008-12-09 14:25:00,21.34,21.34,21.28,21.33,290600.0,17.1594,17.1594,17.1112,17.1514,290600.0
2008-12-09 14:30:00,21.33,21.33,21.26,21.27,329900.0,17.1514,17.1514,17.0951,17.1031,329900.0
2008-12-09 14:35:00,21.28,21.35,21.28,21.33,294200.0,17.1112,17.1675,17.1112,17.1514,294200.0
2008-12-09 14:40:00,21.34,21.39,21.33,21.35,153600.0,17.1594,17.1996,17.1514,17.1675,153600.0
2008-12-09 14:45:00,21.33,21.42,21.3,21.4,216400.0,17.1514,17.2237,17.1273,17.2077,216400.0
2008-12-09 14:50:00,21.4,21.44,21.32,21.39,314500.0,17.2077,17.2398,17.1433,17.1996,314500.0
2008-12-09 14:55:00,21.39,21.55,21.39,21.54,295500.0,17.1996,17.3283,17.1996,17.3202,295500.0
2008-12-09 15:00:00,21.54,21.65,21.49,21.53,273300.0,17.3202,17.4087,17.28,17.3122,273300.0
2008-12-09 15:05:00,21.53,21.61,21.44,21.6,100000.0,17.3122,17.3765,17.2398,17.3685,100000.0
2008-12-09 15:10:00,21.59,21.6,21.39,21.44,140200.0,17.3604,17.3685,17.1996,17.2398,140200.0
2008-12-09 15:15:00,21.44,21.56,21.4,21.56,221000.0,17.2398,17.3363,17.2077,17.3363,221000.0
2008-12-09 15:20:00,21.56,21.6,21.43,21.45,92600.0,17.3363,17.3685,17.2318,17.2479,92600.0
2008-12-09 15:25:00,21.43,21.45,21.3,21.33,100600.0,17.2318,17.2479,17.1273,17.1514,100600.0
2008-12-09 15:30:00,21.31,21.39,21.25,21.32,134200.0,17.1353,17.1996,17.0871,17.1433,134200.0
2008-12-09 15:35:00,21.31,21.34,21.21,21.31,193900.0,17.1353,17.1594,17.0549,17.1353,193900.0
2008-12-09 15:40:00,21.3,21.41,21.28,21.34,115400.0,17.1273,17.2157,17.1112,17.1594,115400.0
2008-12-09 15:45:00,21.33,21.36,21.22,21.24,141700.0,17.1514,17.1755,17.0629,17.079,141700.0
2008-12-09 15:50:00,21.24,21.34,21.21,21.29,270200.0,17.079,17.1594,17.0549,17.1192,270200.0
2008-12-09 15:55:00,21.28,21.32,20.68,21.31,306800.0,17.1112,17.1433,16.6287,17.1353,306800.0
2008-12-09 16:00:00,21.44,21.44,21.31,21.31,9300.0,17.2398,17.2398,17.1353,17.1353,9300.0
2008-12-09 16:05:00,21.31,21.31,21.31,21.31,0.0,17.1353,17.1353,17.1353,17.1353,0.0
2008-12-09 16:10:00,21.08,21.08,21.08,21.08,1000.0,16.9504,16.9504,16.9504,16.9504,1000.0
2008-12-10 09:30:00,21.41,21.58,21.41,21.54,139500.0,17.2157,17.3524,17.2157,17.3202,139500.0
2008-12-10 09:35:00,21.54,21.55,21.4,21.42,76900.0,17.3202,17.3283,17.2077,17.2237,76900.0
2008-12-10 09:40:00,21.39,21.45,21.33,21.4,89900.0,17.1996,17.2479,17.1514,17.2077,89900.0
2008-12-10 09:45:00,21.39,21.46,21.32,21.32,108000.0,17.1996,17.2559,17.1433,17.1433,108000.0
2008-12-10 09:50:00,21.31,21.38,21.28,21.31,125500.0,17.1353,17.1916,17.1112,17.1353,125500.0
2008-12-10 09:55:00,21.31,21.34,21.28,21.3,112300.0,17.1353,17.1594,17.1112,17.1273,112300.0
2008-12-10 10:00:00,21.31,21.45,21.3,21.45,91900.0,17.1353,17.2479,17.1273,17.2479,91900.0
2008-12-10 10:05:00,21.46,21.51,21.44,21.49,65100.0,17.2559,17.2961,17.2398,17.28,65100.0
2008-12-10 10:10:00,21.5,21.6,21.48,21.6,29200.0,17.2881,17.3685,17.272,17.3685,29200.0
2008-12-10 10:15:00,21.62,21.74,21.62,21.73,56500.0,17.3846,17.4811,17.3846,17.473,56500.0
2008-12-10 10:20:00,21.74,21.76,21.67,21.72,63500.0,17.4811,17.4971,17.4248,17.465,63500.0
2008-12-10 10:25:00,21.71,21.71,21.67,21.68,67000.0,17.4569,17.4569,17.4248,17.4328,67000.0
2008-12-10 10:30:00,21.68,21.73,21.68,21.72,61400.0,17.4328,17.473,17.4328,17.465,61400.0
2008-12-10 10:35:00,21.73,21.77,21.63,21.73,154000.0,17.473,17.5052,17.3926,17.473,154000.0
2008-12-10 10:40:00,21.74,21.77,21.61,21.61,107500.0,17.4811,17.5052,17.3765,17.3765,107500.0
2008-12-10 10:45:00,21.61,21.64,21.57,21.61,54600.0,17.3765,17.4006,17.3444,17.3765,54600.0
2008-12-10 10:50:00,21.61,21.61,21.49,21.5,80000.0,17.3765,17.3765,17.28,17.2881,80000.0
2008-12-10 10:55:00,21.49,21.59,21.49,21.58,304800.0,17.28,17.3604,17.28,17.3524,304800.0
2008-12-10 11:00:00,21.6,21.68,21.53,21.68,78200.0,17.3685,17.4328,17.3122,17.4328,78200.0
2008-12-10 11:05:00,21.69,21.72,21.62,21.63,261800.0,17.4409,17.465,17.3846,17.3926,261800.0
2008-12-10 11:10:00,21.62,21.7,21.62,21.7,67000.0,17.3846,17.4489,17.3846,17.4489,67000.0
2008-12-10 11:15:00,21.69,21.79,21.69,21.77,79700.0,17.4409,17.5213,17.4409,17.5052,79700.0
2008-12-10 11:20:00,21.77,21.79,21.74,21.78,71900.0,17.5052,17.5213,17.4811,17.5132,71900.0
2008-12-10 11:25:00,21.78,21.78,21.69,21.75,44400.0,17.5132,17.5132,17.4409,17.4891,44400.0
2008-12-10 11:30:00,21.75,21.83,21.75,21.76,52000.0,17.4891,17.5534,17.4891,17.4971,52000.0
2008-12-10 11:35:00,21.74,21.78,21.69,21.73,97800.0,17.4811,17.5132,17.4409,17.473,97800.0
2008-12-10 11:40:00,21.73,21.79,21.71,21.78,64100.0,17.473,17.5213,17.4569,17.5132,64100.0
2008-12-10 11:45:00,21.78,21.88,21.78,21.87,75800.0,17.5132,17.5936,17.5132,17.5856,75800.0
2008-12-10 11:50:00,21.89,21.92,21.86,21.87,34900.0,17.6017,17.6258,17.5776,17.5856,34900.0
2008-12-10 11:55:00,21.87,21.88,21.82,21.84,30100.0,17.5856,17.5936,17.5454,17.5615,30100.0
2008-12-10 12:00:00,21.84,21.88,21.81,21.87,75600.0,17.5615,17.5936,17.5373,17.5856,75600.0
2008-12-10 12:05:00,21.86,21.91,21.81,21.87,93700.0,17.5776,17.6178,17.5373,17.5856,93700.0
2008-12-10 12:10:00,21.86,21.95,21.85,21.94,95300.0,17.5776,17.6499,17.5695,17.6419,95300.0
2008-12-10 12:15:00,21.94,21.95,21.81,21.83,138600.0,17.6419,17.6499,17.5373,17.5534,138600.0
2008-12-10 12:20:00,21.84,21.84,21.65,21.68,96300.0,17.5615,17.5615,17.4087,17.4328,96300.0
2008-12-10 12:25:00,21.69,21.71,21.64,21.65,51700.0,17.4409,17.4569,17.4006,17.4087,51700.0
2008-12-10 12:30:00,21.65,21.66,21.6,21.66,35600.0,17.4087,17.4167,17.3685,17.4167,35600.0
2008-12-10 12:35:00,21.67,21.67,21.6,21.64,50700.0,17.4248,17.4248,17.3685,17.4006,50700.0
2008-12-10 12:40:00,21.65,21.68,21.65,21.66,37500.0,17.4087,17.4328,17.4087,17.4167,37500.0
2008-12-10 12:45:00,21.67,21.68,21.62,21.64,141700.0,17.4248,17.4328,17.3846,17.4006,141700.0
2008-12-10 12:50:00,21.64,21.69,21.64,21.64,22100.0,17.4006,17.4409,17.4006,17.4006,22100.0
2008-12-10 12:55:00,21.62,21.63,21.57,21.59,43300.0,17.3846,17.3926,17.3444,17.3604,43300.0
2008-12-10 13:00:00,21.6,21.67,21.57,21.66,44300.0,17.3685,17.4248,17.3444,17.4167,44300.0
2008-12-10 13:05:00,21.65,21.68,21.65,21.66,43600.0,17.4087,17.4328,17.4087,17.4167,43600.0
2008-12-10 13:10:00,21.68,21.78,21.68,21.78,35300.0,17.4328,17.5132,17.4328,17.5132,35300.0
2008-12-10 13:15:00,21.77,21.81,21.76,21.77,70600.0,17.5052,17.5373,17.4971,17.5052,70600.0
2008-12-10 13:20:00,21.77,21.78,21.73,21.74,26600.0,17.5052,17.5132,17.473,17.4811,26600.0
2008-12-10 13:25:00,21.74,21.78,21.7,21.7,18400.0,17.4811,17.5132,17.4489,17.4489,18400.0
2008-12-10 13:30:00,21.7,21.74,21.62,21.63,61400.0,17.4489,17.4811,17.3846,17.3926,61400.0
2008-12-10 13:35:00,21.64,21.65,21.55,21.57,51300.0,17.4006,17.4087,17.3283,17.3444,51300.0
2008-12-10 13:40:00,21.57,21.57,21.52,21.56,20000.0,17.3444,17.3444,17.3042,17.3363,20000.0
2008-12-10 13:45:00,21.55,21.57,21.54,21.57,56100.0,17.3283,17.3444,17.3202,17.3444,56100.0
2008-12-10 13:50:00,21.56,21.56,21.41,21.46,78200.0,17.3363,17.3363,17.2157,17.2559,78200.0
2008-12-10 13:55:00,21.46,21.48,21.36,21.4,110700.0,17.2559,17.272,17.1755,17.2077,110700.0
2008-12-10 14:00:00,21.39,21.41,21.35,21.38,83400.0,17.1996,17.2157,17.1675,17.1916,83400.0
2008-12-10 14:05:00,21.37,21.45,21.35,21.44,121000.0,17.1835,17.2479,17.1675,17.2398,121000.0
2008-12-10 14:10:00,21.45,21.5,21.44,21.49,84900.0,17.2479,17.2881,17.2398,17.28,84900.0
2008-12-10 14:15:00,21.48,21.51,21.46,21.49,65700.0,17.272,17.2961,17.2559,17.28,65700.0
2008-12-10 14:20:00,21.49,21.5,21.33,21.39,97200.0,17.28,17.2881,17.1514,17.1996,97200.0
2008-12-10 14:25:00,21.4,21.45,21.39,21.44,71400.0,17.2077,17.2479,17.1996,17.2398,71400.0
2008-12-10 14:30:00,21.44,21.45,21.38,21.41,64000.0,17.2398,17.2479,17.1916,17.2157,64000.0
2008-12-10 14:35:00,21.42,21.57,21.42,21.57,98000.0,17.2237,17.3444,17.2237,17.3444,98000.0
2008-12-10 14:40:00,21.56,21.62,21.53,21.62,58500.0,17.3363,17.3846,17.3122,17.3846,58500.0
2008-12-10 14:45:00,21.62,21.62,21.48,21.48,120800.0,17.3846,17.3846,17.272,17.272,120800.0
2008-12-10 14:50:00,21.47,21.62,21.44,21.58,192700.0,17.264,17.3846,17.2398,17.3524,192700.0
2008-12-10 14:55:00,21.58,21.59,21.49,21.54,122100.0,17.3524,17.3604,17.28,17.3202,122100.0
2008-12-10 15:00:00,21.54,21.61,21.5,21.53,173400.0,17.3202,17.3765,17.2881,17.3122,173400.0
2008-12-10 15:05:00,21.52,21.69,21.51,21.66,110300.0,17.3042,17.4409,17.2961,17.4167,110300.0
2008-12-10 15:10:00,21.65,21.69,21.59,21.69,99900.0,17.4087,17.4409,17.3604,17.4409,99900.0
2008-12-10 15:15:00,21.69,21.73,21.66,21.66,53100.0,17.4409,17.473,17.4167,17.4167,53100.0
2008-12-10 15:20:00,21.67,21.7,21.61,21.67,145600.0,17.4248,17.4489,17.3765,17.4248,145600.0
2008-12-10 15:25:00,21.68,21.79,21.62,21.78,133000.0,17.4328,17.5213,17.3846,17.5132,133000.0
2008-12-10 15:30:00,21.78,21.78,21.61,21.63,164800.0,17.5132,17.5132,17.3765,17.3926,164800.0
2008-12-10 15:35:00,21.63,21.69,21.6,21.62,110000.0,17.3926,17.4409,17.3685,17.3846,110000.0
2008-12-10 15:40:00,21.62,21.76,21.62,21.74,118100.0,17.3846,17.4971,17.3846,17.4811,118100.0
2008-12-10 15:45:00,21.75,21.82,21.73,21.79,181600.0,17.4891,17.5454,17.473,17.5213,181600.0
2008-12-10 15:50:00,21.79,21.82,21.76,21.77,74300.0,17.5213,17.5454,17.4971,17.5052,74300.0
2008-12-10 15:55:00,21.78,21.87,21.78,21.8,324500.0,17.5132,17.5856,17.5132,17.5293,324500.0
2008-12-10 16:00:00,21.8,21.94,21.77,21.9,73600.0,17.5293,17.6419,17.5052,17.6097,73600.0
2008-12-10 16:05:00,21.9,21.9,21.9,21.9,0.0,17.6097,17.6097,17.6097,17.6097,0.0
2008-12-10 16:10:00,21.9,21.9,21.9,21.9,0.0,17.6097,17.6097,17.6097,17.6097,0.0
2008-12-11 09:30:00,21.45,21.63,21.31,21.37,82100.0,17.2479,17.3926,17.1353,17.1835,82100.0
2008-12-11 09:35:00,21.37,21.38,21.31,21.37,34300.0,17.1835,17.1916,17.1353,17.1835,34300.0
2008-12-11 09:40:00,21.37,21.39,21.24,21.27,78600.0,17.1835,17.1996,17.079,17.1031,78600.0
2008-12-11 09:45:00,21.3,21.41,21.3,21.37,48000.0,17.1273,17.2157,17.1273,17.1835,48000.0
2008-12-11 09:50:00,21.37,21.46,21.35,21.39,84400.0,17.1835,17.2559,17.1675,17.1996,84400.0
2008-12-11 09:55:00,21.39,21.51,21.39,21.51,45900.0,17.1996,17.2961,17.1996,17.2961,45900.0
2008-12-11 10:00:00,21.51,21.54,21.44,21.5,42700.0,17.2961,17.3202,17.2398,17.2881,42700.0
2008-12-11 10:05:00,21.5,21.5,21.39,21.48,73100.0,17.2881,17.2881,17.1996,17.272,73100.0
2008-12-11 10:10:00,21.46,21.59,21.45,21.54,94000.0,17.2559,17.3604,17.2479,17.3202,94000.0
2008-12-11 10:15:00,21.55,21.59,21.47,21.54,57500.0,17.3283,17.3604,17.264,17.3202,57500.0
2008-12-11 10:20:00,21.55,21.71,21.55,21.7,143100.0,17.3283,17.4569,17.3283,17.4489,143100.0
2008-12-11 10:25:00,21.7,21.71,21.61,21.62,328400.0,17.4489,17.4569,17.3765,17.3846,328400.0
2008-12-11 10:30:00,21.62,21.7,21.57,21.7,131700.0,17.3846,17.4489,17.3444,17.4489,131700.0
2008-12-11 10:35:00,21.68,21.74,21.63,21.64,42700.0,17.4328,17.4811,17.3926,17.4006,42700.0
2008-12-11 10:40:00,21.65,21.67,21.59,21.66,135800.0,17.4087,17.4248,17.3604,17.4167,135800.0
2008-12-11 10:45:00,21.65,21.67,21.6,21.64,80400.0,17.4087,17.4248,17.3685,17.4006,80400.0
2008-12-11 10:50:00,21.63,21.65,21.59,21.62,43700.0,17.3926,17.4087,17.3604,17.3846,43700.0
2008-12-11 10:55:00,21.61,21.63,21.58,21.62,12000.0,17.3765,17.3926,17.3524,17.3846,12000.0
2008-12-11 11:00:00,21.61,21.62,21.55,21.55,7200.0,17.3765,17.3846,17.3283,17.3283,7200.0
2008-12-11 11:05:00,21.55,21.62,21.55,21.6,34400.0,17.3283,17.3846,17.3283,17.3685,34400.0
2008-12-11 11:10:00,21.6,21.66,21.6,21.66,45300.0,17.3685,17.4167,17.3685,17.4167,45300.0
2008-12-11 11:15:00,21.67,21.67,21.53,21.54,46600.0,17.4248,17.4248,17.3122,17.3202,46600.0
2008-12-11 11:20:00,21.52,21.56,21.43,21.43,42100.0,17.3042,17.3363,17.2318,17.2318,42100.0
2008-12-11 11:25:00,21.43,21.5,21.43,21.48,54700.0,17.2318,17.2881,17.2318,17.272,54700.0
2008-12-11 11:30:00,21.49,21.53,21.48,21.51,48000.0,17.28,17.3122,17.272,17.2961,48000.0
2008-12-11 11:35:00,21.51,21.56,21.47,21.56,62800.0,17.2961,17.3363,17.264,17.3363,62800.0
2008-12-11 11:40:00,21.56,21.65,21.55,21.62,48900.0,17.3363,17.4087,17.3283,17.3846,48900.0
2008-12-11 11:45:00,21.61,21.63,21.57,21.62,30800.0,17.3765,17.3926,17.3444,17.3846,30800.0
2008-12-11 11:50:00,21.62,21.64,21.59,21.59,12800.0,17.3846,17.4006,17.3604,17.3604,12800.0
2008-12-11 11:55:00,21.62,21.69,21.6,21.67,44900.0,17.3846,17.4409,17.3685,17.4248,44900.0
2008-12-11 12:00:00,21.67,21.75,21.64,21.71,48600.0,17.4248,17.4891,17.4006,17.4569,48600.0
2008-12-11 12:05:00,21.69,21.72,21.67,21.71,37300.0,17.4409,17.465,17.4248,17.4569,37300.0
2008-12-11 12:10:00,21.7,21.71,21.66,21.66,39000.0,17.4489,17.4569,17.4167,17.4167,39000.0
2008-12-11 12:15:00,21.68,21.7,21.65,21.69,45000.0,17.4328,17.4489,17.4087,17.4409,45000.0
2008-12-11 12:20:00,21.7,21.7,21.6,21.6,43800.0,17.4489,17.4489,17.3685,17.3685,43800.0
2008-12-11 12:25:00,21.61,21.62,21.58,21.59,25100.0,17.3765,17.3846,17.3524,17.3604,25100.0
2008-12-11 12:30:00,21.59,21.64,21.59,21.63,7200.0,17.3604,17.4006,17.3604,17.3926,7200.0
2008-12-11 12:35:00,21.63,21.69,21.61,21.61,80000.0,17.3926,17.4409,17.3765,17.3765,80000.0
2008-12-11 12:40:00,21.6,21.64,21.59,21.63,78300.0,17.3685,17.4006,17.3604,17.3926,78300.0
2008-12-11 12:45:00,21.63,21.65,21.61,21.64,16200.0,17.3926,17.4087,17.3765,17.4006,16200.0
2008-12-11 12:50:00,21.64,21.7,21.63,21.68,85200.0,17.4006,17.4489,17.3926,17.4328,85200.0
2008-12-11 12:55:00,21.7,21.76,21.69,21.74,99100.0,17.4489,17.4971,17.4409,17.4811,99100.0
2008-12-11 13:00:00,21.74,21.75,21.69,21.71,45700.0,17.4811,17.4891,17.4409,17.4569,45700.0
2008-12-11 13:05:00,21.71,21.71,21.64,21.64,46600.0,17.4569,17.4569,17.4006,17.4006,46600.0
2008-12-11 13:10:00,21.65,21.66,21.59,21.59,73100.0,17.4087,17.4167,17.3604,17.3604,73100.0
2008-12-11 13:15:00,21.57,21.6,21.57,21.6,23500.0,17.3444,17.3685,17.3444,17.3685,23500.0
2008-12-11 13:20:00,21.59,21.59,21.47,21.52,131500.0,17.3604,17.3604,17.264,17.3042,131500.0
2008-12-11 13:25:00,21.53,21.54,21.51,21.52,37600.0,17.3122,17.3202,17.2961,17.3042,37600.0
2008-12-11 13:30:00,21.55,21.56,21.53,21.56,34500.0,17.3283,17.3363,17.3122,17.3363,34500.0
2008-12-11 13:35:00,21.55,21.58,21.54,21.57,21800.0,17.3283,17.3524,17.3202,17.3444,21800.0
2008-12-11 13:40:00,21.57,21.59,21.56,21.57,38700.0,17.3444,17.3604,17.3363,17.3444,38700.0
2008-12-11 13:45:00,21.56,21.59,21.53,21.53,33800.0,17.3363,17.3604,17.3122,17.3122,33800.0
2008-12-11 13:50:00,21.54,21.56,21.51,21.54,54400.0,17.3202,17.3363,17.2961,17.3202,54400.0
2008-12-11 13:55:00,21.54,21.54,21.43,21.45,50100.0,17.3202,17.3202,17.2318,17.2479,50100.0
2008-12-11 14:00:00,21.45,21.5,21.44,21.48,12700.0,17.2479,17.2881,17.2398,17.272,12700.0
2008-12-11 14:05:00,21.49,21.49,21.43,21.43,9200.0,17.28,17.28,17.2318,17.2318,9200.0
2008-12-11 14:10:00,21.43,21.46,21.39,21.39,19500.0,17.2318,17.2559,17.1996,17.1996,19500.0
2008-12-11 14:15:00,21.39,21.42,21.38,21.42,26100.0,17.1996,17.2237,17.1916,17.2237,26100.0
2008-12-11 14:20:00,21.43,21.43,21.36,21.38,15600.0,17.2318,17.2318,17.1755,17.1916,15600.0
2008-12-11 14:25:00,21.36,21.39,21.34,21.38,31200.0,17.1755,17.1996,17.1594,17.1916,31200.0
2008-12-11 14:30:00,21.36,21.45,21.36,21.45,30200.0,17.1755,17.2479,17.1755,17.2479,30200.0
2008-12-11 14:35:00,21.46,21.47,21.37,21.37,25700.0,17.2559,17.264,17.1835,17.1835,25700.0
2008-12-11 14:40:00,21.39,21.39,21.3,21.3,31600.0,17.1996,17.1996,17.1273,17.1273,31600.0
2008-12-11 14:45:00,21.28,21.3,21.25,21.27,55100.0,17.1112,17.1273,17.0871,17.1031,55100.0
2008-12-11 14:50:00,21.26,21.32,21.17,21.19,66400.0,17.0951,17.1433,17.0227,17.0388,66400.0
2008-12-11 14:55:00,21.19,21.21,21.08,21.12,59900.0,17.0388,17.0549,16.9504,16.9825,59900.0
2008-12-11 15:00:00,21.12,21.12,21.05,21.11,102900.0,16.9825,16.9825,16.9262,16.9745,102900.0
2008-12-11 15:05:00,21.11,21.11,20.98,21.08,39500.0,16.9745,16.9745,16.8699,16.9504,39500.0
2008-12-11 15:10:00,21.07,21.09,21.0,21.09,164300.0,16.9423,16.9584,16.886,16.9584,164300.0
2008-12-11 15:15:00,21.08,21.08,20.98,21.02,94200.0,16.9504,16.9504,16.8699,16.9021,94200.0
2008-12-11 15:20:00,21.03,21.06,20.96,21.0,73000.0,16.9102,16.9343,16.8539,16.886,73000.0
2008-12-11 15:25:00,21.0,21.05,20.99,21.03,112000.0,16.886,16.9262,16.878,16.9102,112000.0
2008-12-11 15:30:00,21.04,21.06,20.88,20.89,139400.0,16.9182,16.9343,16.7895,16.7976,139400.0
2008-12-11 15:35:00,20.89,20.93,20.85,20.86,331200.0,16.7976,16.8297,16.7654,16.7735,331200.0
2008-12-11 15:40:00,20.86,20.95,20.84,20.95,203600.0,16.7735,16.8458,16.7574,16.8458,203600.0
2008-12-11 15:45:00,20.95,21.05,20.94,21.01,210400.0,16.8458,16.9262,16.8378,16.8941,210400.0
2008-12-11 15:50:00,21.0,21.09,20.95,21.06,216200.0,16.886,16.9584,16.8458,16.9343,216200.0
2008-12-11 15:55:00,21.06,21.07,20.92,20.95,366500.0,16.9343,16.9423,16.8217,16.8458,366500.0
2008-12-11 16:00:00,21.06,21.1,20.96,21.1,2744800.0,16.9343,16.9664,16.8539,16.9664,2744800.0
2008-12-11 16:05:00,21.1,21.1,21.1,21.1,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2008-12-11 16:10:00,21.1,21.1,21.1,21.1,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2008-12-12 09:30:00,20.57,20.58,20.24,20.44,146000.0,16.5403,16.5483,16.2749,16.4357,146000.0
2008-12-12 09:35:00,20.4,20.67,20.4,20.67,81200.0,16.4036,16.6207,16.4036,16.6207,81200.0
2008-12-12 09:40:00,20.64,20.7,20.54,20.61,104900.0,16.5966,16.6448,16.5161,16.5724,104900.0
2008-12-12 09:45:00,20.62,20.66,20.51,20.63,135400.0,16.5805,16.6126,16.492,16.5885,135400.0
2008-12-12 09:50:00,20.64,20.8,20.63,20.77,121000.0,16.5966,16.7252,16.5885,16.7011,121000.0
2008-12-12 09:55:00,20.78,20.97,20.75,20.87,97700.0,16.7091,16.8619,16.685,16.7815,97700.0
2008-12-12 10:00:00,20.88,20.97,20.84,20.94,64000.0,16.7895,16.8619,16.7574,16.8378,64000.0
2008-12-12 10:05:00,20.94,21.0,20.72,20.73,86700.0,16.8378,16.886,16.6609,16.6689,86700.0
2008-12-12 10:10:00,20.74,20.76,20.68,20.7,109100.0,16.677,16.693,16.6287,16.6448,109100.0
2008-12-12 10:15:00,20.7,20.71,20.62,20.65,113000.0,16.6448,16.6528,16.5805,16.6046,113000.0
2008-12-12 10:20:00,20.67,20.74,20.64,20.66,81600.0,16.6207,16.677,16.5966,16.6126,81600.0
2008-12-12 10:25:00,20.65,20.77,20.65,20.76,109600.0,16.6046,16.7011,16.6046,16.693,109600.0
2008-12-12 10:30:00,20.75,20.76,20.56,20.59,315000.0,16.685,16.693,16.5322,16.5563,315000.0
2008-12-12 10:35:00,20.59,20.69,20.59,20.67,60600.0,16.5563,16.6368,16.5563,16.6207,60600.0
2008-12-12 10:40:00,20.69,20.76,20.65,20.76,62300.0,16.6368,16.693,16.6046,16.693,62300.0
2008-12-12 10:45:00,20.76,20.76,20.65,20.69,94600.0,16.693,16.693,16.6046,16.6368,94600.0
2008-12-12 10:50:00,20.68,20.83,20.68,20.83,43100.0,16.6287,16.7493,16.6287,16.7493,43100.0
2008-12-12 10:55:00,20.84,20.9,20.82,20.9,101100.0,16.7574,16.8056,16.7413,16.8056,101100.0
2008-12-12 11:00:00,20.89,20.89,20.81,20.86,118300.0,16.7976,16.7976,16.7332,16.7735,118300.0
2008-12-12 11:05:00,20.86,20.96,20.86,20.96,106500.0,16.7735,16.8539,16.7735,16.8539,106500.0
2008-12-12 11:10:00,20.95,20.95,20.79,20.82,54900.0,16.8458,16.8458,16.7172,16.7413,54900.0
2008-12-12 11:15:00,20.8,20.81,20.77,20.8,50400.0,16.7252,16.7332,16.7011,16.7252,50400.0
2008-12-12 11:20:00,20.8,20.82,20.77,20.82,56000.0,16.7252,16.7413,16.7011,16.7413,56000.0
2008-12-12 11:25:00,20.81,20.82,20.74,20.75,70200.0,16.7332,16.7413,16.677,16.685,70200.0
2008-12-12 11:30:00,20.75,20.8,20.7,20.77,48500.0,16.685,16.7252,16.6448,16.7011,48500.0
2008-12-12 11:35:00,20.76,20.79,20.65,20.65,84500.0,16.693,16.7172,16.6046,16.6046,84500.0
2008-12-12 11:40:00,20.64,20.69,20.57,20.62,122500.0,16.5966,16.6368,16.5403,16.5805,122500.0
2008-12-12 11:45:00,20.61,20.67,20.6,20.65,46800.0,16.5724,16.6207,16.5644,16.6046,46800.0
2008-12-12 11:50:00,20.65,20.7,20.63,20.7,41000.0,16.6046,16.6448,16.5885,16.6448,41000.0
2008-12-12 11:55:00,20.69,20.69,20.61,20.65,42400.0,16.6368,16.6368,16.5724,16.6046,42400.0
2008-12-12 12:00:00,20.66,20.76,20.66,20.74,24200.0,16.6126,16.693,16.6126,16.677,24200.0
2008-12-12 12:05:00,20.75,20.78,20.75,20.77,33000.0,16.685,16.7091,16.685,16.7011,33000.0
2008-12-12 12:10:00,20.77,20.81,20.73,20.73,61800.0,16.7011,16.7332,16.6689,16.6689,61800.0
2008-12-12 12:15:00,20.73,20.76,20.69,20.76,39000.0,16.6689,16.693,16.6368,16.693,39000.0
2008-12-12 12:20:00,20.75,20.82,20.74,20.81,37000.0,16.685,16.7413,16.677,16.7332,37000.0
2008-12-12 12:25:00,20.81,20.83,20.78,20.82,38000.0,16.7332,16.7493,16.7091,16.7413,38000.0
2008-12-12 12:30:00,20.81,20.88,20.77,20.88,39200.0,16.7332,16.7895,16.7011,16.7895,39200.0
2008-12-12 12:35:00,20.88,20.95,20.87,20.93,27400.0,16.7895,16.8458,16.7815,16.8297,27400.0
2008-12-12 12:40:00,20.94,20.99,20.92,20.93,27400.0,16.8378,16.878,16.8217,16.8297,27400.0
2008-12-12 12:45:00,20.92,20.99,20.9,20.93,39600.0,16.8217,16.878,16.8056,16.8297,39600.0
2008-12-12 12:50:00,20.93,21.1,20.93,21.1,51700.0,16.8297,16.9664,16.8297,16.9664,51700.0
2008-12-12 12:55:00,21.1,21.13,21.08,21.1,175900.0,16.9664,16.9906,16.9504,16.9664,175900.0
2008-12-12 13:00:00,21.09,21.15,21.06,21.06,138400.0,16.9584,17.0066,16.9343,16.9343,138400.0
2008-12-12 13:05:00,21.05,21.06,20.98,21.02,33300.0,16.9262,16.9343,16.8699,16.9021,33300.0
2008-12-12 13:10:00,21.03,21.04,20.93,20.93,49200.0,16.9102,16.9182,16.8297,16.8297,49200.0
2008-12-12 13:15:00,20.94,21.04,20.94,20.96,116000.0,16.8378,16.9182,16.8378,16.8539,116000.0
2008-12-12 13:20:00,20.96,21.03,20.95,21.03,75200.0,16.8539,16.9102,16.8458,16.9102,75200.0
2008-12-12 13:25:00,21.03,21.03,20.83,20.92,126200.0,16.9102,16.9102,16.7493,16.8217,126200.0
2008-12-12 13:30:00,20.93,20.94,20.84,20.84,103300.0,16.8297,16.8378,16.7574,16.7574,103300.0
2008-12-12 13:35:00,20.84,20.84,20.77,20.78,47500.0,16.7574,16.7574,16.7011,16.7091,47500.0
2008-12-12 13:40:00,20.78,20.78,20.66,20.69,87800.0,16.7091,16.7091,16.6126,16.6368,87800.0
2008-12-12 13:45:00,20.68,20.73,20.68,20.71,77900.0,16.6287,16.6689,16.6287,16.6528,77900.0
2008-12-12 13:50:00,20.71,20.73,20.64,20.71,40900.0,16.6528,16.6689,16.5966,16.6528,40900.0
2008-12-12 13:55:00,20.72,20.77,20.72,20.75,25700.0,16.6609,16.7011,16.6609,16.685,25700.0
2008-12-12 14:00:00,20.74,20.91,20.74,20.91,85600.0,16.677,16.8137,16.677,16.8137,85600.0
2008-12-12 14:05:00,20.93,20.99,20.9,20.92,33800.0,16.8297,16.878,16.8056,16.8217,33800.0
2008-12-12 14:10:00,20.93,20.99,20.88,20.89,48200.0,16.8297,16.878,16.7895,16.7976,48200.0
2008-12-12 14:15:00,20.9,20.99,20.78,20.79,44600.0,16.8056,16.878,16.7091,16.7172,44600.0
2008-12-12 14:20:00,20.79,20.82,20.68,20.82,117600.0,16.7172,16.7413,16.6287,16.7413,117600.0
2008-12-12 14:25:00,20.83,20.86,20.72,20.8,60600.0,16.7493,16.7735,16.6609,16.7252,60600.0
2008-12-12 14:30:00,20.79,20.79,20.62,20.71,76700.0,16.7172,16.7172,16.5805,16.6528,76700.0
2008-12-12 14:35:00,20.69,20.94,20.67,20.9,67700.0,16.6368,16.8378,16.6207,16.8056,67700.0
2008-12-12 14:40:00,20.93,20.94,20.85,20.88,72600.0,16.8297,16.8378,16.7654,16.7895,72600.0
2008-12-12 14:45:00,20.87,20.91,20.8,20.9,83000.0,16.7815,16.8137,16.7252,16.8056,83000.0
2008-12-12 14:50:00,20.91,21.09,20.9,20.97,179800.0,16.8137,16.9584,16.8056,16.8619,179800.0
2008-12-12 14:55:00,20.97,21.05,20.93,21.02,106300.0,16.8619,16.9262,16.8297,16.9021,106300.0
2008-12-12 15:00:00,21.01,21.19,21.01,21.06,89200.0,16.8941,17.0388,16.8941,16.9343,89200.0
2008-12-12 15:05:00,21.06,21.1,20.96,21.0,144500.0,16.9343,16.9664,16.8539,16.886,144500.0
2008-12-12 15:10:00,20.98,21.0,20.9,20.99,650600.0,16.8699,16.886,16.8056,16.878,650600.0
2008-12-12 15:15:00,20.98,21.07,20.87,20.87,67300.0,16.8699,16.9423,16.7815,16.7815,67300.0
2008-12-12 15:20:00,20.86,21.06,20.86,20.96,101300.0,16.7735,16.9343,16.7735,16.8539,101300.0
2008-12-12 15:25:00,20.91,21.02,20.86,21.01,62000.0,16.8137,16.9021,16.7735,16.8941,62000.0
2008-12-12 15:30:00,21.01,21.01,20.88,20.96,159000.0,16.8941,16.8941,16.7895,16.8539,159000.0
2008-12-12 15:35:00,20.95,21.05,20.88,20.99,219900.0,16.8458,16.9262,16.7895,16.878,219900.0
2008-12-12 15:40:00,21.01,21.11,20.99,21.0,78400.0,16.8941,16.9745,16.878,16.886,78400.0
2008-12-12 15:45:00,21.01,21.04,20.89,20.96,160400.0,16.8941,16.9182,16.7976,16.8539,160400.0
2008-12-12 15:50:00,20.97,21.03,20.95,20.97,109400.0,16.8619,16.9102,16.8458,16.8619,109400.0
2008-12-12 15:55:00,20.96,21.06,20.86,20.96,333600.0,16.8539,16.9343,16.7735,16.8539,333600.0
2008-12-12 16:00:00,20.91,21.05,20.91,21.05,24500.0,16.8137,16.9262,16.8137,16.9262,24500.0
2008-12-12 16:05:00,21.03,21.03,21.03,21.03,1000.0,16.9102,16.9102,16.9102,16.9102,1000.0
2008-12-12 16:10:00,21.01,21.01,21.01,21.01,1000.0,16.8941,16.8941,16.8941,16.8941,1000.0
2008-12-15 09:30:00,21.22,21.26,21.18,21.24,33500.0,17.0629,17.0951,17.0308,17.079,33500.0
2008-12-15 09:35:00,21.24,21.28,21.13,21.23,70300.0,17.079,17.1112,16.9906,17.071,70300.0
2008-12-15 09:40:00,21.22,21.22,21.1,21.16,73000.0,17.0629,17.0629,16.9664,17.0147,73000.0
2008-12-15 09:45:00,21.15,21.24,21.13,21.21,62400.0,17.0066,17.079,16.9906,17.0549,62400.0
2008-12-15 09:50:00,21.21,21.21,21.03,21.03,160200.0,17.0549,17.0549,16.9102,16.9102,160200.0
2008-12-15 09:55:00,21.02,21.03,20.94,20.94,58200.0,16.9021,16.9102,16.8378,16.8378,58200.0
2008-12-15 10:00:00,20.93,20.95,20.87,20.87,134200.0,16.8297,16.8458,16.7815,16.7815,134200.0
2008-12-15 10:05:00,20.87,20.93,20.82,20.83,110700.0,16.7815,16.8297,16.7413,16.7493,110700.0
2008-12-15 10:10:00,20.82,20.88,20.8,20.84,93300.0,16.7413,16.7895,16.7252,16.7574,93300.0
2008-12-15 10:15:00,20.85,20.86,20.8,20.81,124900.0,16.7654,16.7735,16.7252,16.7332,124900.0
2008-12-15 10:20:00,20.81,20.81,20.73,20.77,171500.0,16.7332,16.7332,16.6689,16.7011,171500.0
2008-12-15 10:25:00,20.77,20.83,20.74,20.82,77100.0,16.7011,16.7493,16.677,16.7413,77100.0
2008-12-15 10:30:00,20.81,20.88,20.78,20.85,70900.0,16.7332,16.7895,16.7091,16.7654,70900.0
2008-12-15 10:35:00,20.84,20.86,20.76,20.86,133100.0,16.7574,16.7735,16.693,16.7735,133100.0
2008-12-15 10:40:00,20.85,20.87,20.8,20.81,138800.0,16.7654,16.7815,16.7252,16.7332,138800.0
2008-12-15 10:45:00,20.78,20.83,20.69,20.69,47900.0,16.7091,16.7493,16.6368,16.6368,47900.0
2008-12-15 10:50:00,20.69,20.7,20.66,20.67,49100.0,16.6368,16.6448,16.6126,16.6207,49100.0
2008-12-15 10:55:00,20.68,20.69,20.62,20.63,30500.0,16.6287,16.6368,16.5805,16.5885,30500.0
2008-12-15 11:00:00,20.62,20.64,20.6,20.64,23800.0,16.5805,16.5966,16.5644,16.5966,23800.0
2008-12-15 11:05:00,20.65,20.72,20.62,20.7,105400.0,16.6046,16.6609,16.5805,16.6448,105400.0
2008-12-15 11:10:00,20.7,20.71,20.64,20.71,46200.0,16.6448,16.6528,16.5966,16.6528,46200.0
2008-12-15 11:15:00,20.71,20.74,20.64,20.65,78000.0,16.6528,16.677,16.5966,16.6046,78000.0
2008-12-15 11:20:00,20.64,20.73,20.64,20.65,123400.0,16.5966,16.6689,16.5966,16.6046,123400.0
2008-12-15 11:25:00,20.65,20.69,20.65,20.66,38400.0,16.6046,16.6368,16.6046,16.6126,38400.0
2008-12-15 11:30:00,20.65,20.69,20.63,20.65,101400.0,16.6046,16.6368,16.5885,16.6046,101400.0
2008-12-15 11:35:00,20.65,20.65,20.6,20.6,53800.0,16.6046,16.6046,16.5644,16.5644,53800.0
2008-12-15 11:40:00,20.61,20.66,20.6,20.66,48300.0,16.5724,16.6126,16.5644,16.6126,48300.0
2008-12-15 11:45:00,20.67,20.71,20.63,20.71,31900.0,16.6207,16.6528,16.5885,16.6528,31900.0
2008-12-15 11:50:00,20.71,20.78,20.71,20.77,36100.0,16.6528,16.7091,16.6528,16.7011,36100.0
2008-12-15 11:55:00,20.76,20.78,20.71,20.73,10000.0,16.693,16.7091,16.6528,16.6689,10000.0
2008-12-15 12:00:00,20.71,20.72,20.66,20.68,91900.0,16.6528,16.6609,16.6126,16.6287,91900.0
2008-12-15 12:05:00,20.69,20.78,20.69,20.77,35800.0,16.6368,16.7091,16.6368,16.7011,35800.0
2008-12-15 12:10:00,20.77,20.79,20.75,20.75,18900.0,16.7011,16.7172,16.685,16.685,18900.0
2008-12-15 12:15:00,20.76,20.79,20.73,20.78,58300.0,16.693,16.7172,16.6689,16.7091,58300.0
2008-12-15 12:20:00,20.79,20.83,20.78,20.82,35100.0,16.7172,16.7493,16.7091,16.7413,35100.0
2008-12-15 12:25:00,20.82,20.82,20.79,20.81,47600.0,16.7413,16.7413,16.7172,16.7332,47600.0
2008-12-15 12:30:00,20.82,20.83,20.78,20.78,28100.0,16.7413,16.7493,16.7091,16.7091,28100.0
2008-12-15 12:35:00,20.77,20.77,20.73,20.73,7400.0,16.7011,16.7011,16.6689,16.6689,7400.0
2008-12-15 12:40:00,20.72,20.72,20.69,20.71,37100.0,16.6609,16.6609,16.6368,16.6528,37100.0
2008-12-15 12:45:00,20.7,20.73,20.67,20.67,23900.0,16.6448,16.6689,16.6207,16.6207,23900.0
2008-12-15 12:50:00,20.67,20.68,20.65,20.65,15400.0,16.6207,16.6287,16.6046,16.6046,15400.0
2008-12-15 12:55:00,20.67,20.69,20.64,20.66,34800.0,16.6207,16.6368,16.5966,16.6126,34800.0
2008-12-15 13:00:00,20.65,20.68,20.62,20.62,88200.0,16.6046,16.6287,16.5805,16.5805,88200.0
2008-12-15 13:05:00,20.6,20.61,20.54,20.54,41900.0,16.5644,16.5724,16.5161,16.5161,41900.0
2008-12-15 13:10:00,20.54,20.58,20.54,20.58,13500.0,16.5161,16.5483,16.5161,16.5483,13500.0
2008-12-15 13:15:00,20.56,20.59,20.56,20.58,12200.0,16.5322,16.5563,16.5322,16.5483,12200.0
2008-12-15 13:20:00,20.58,20.66,20.58,20.63,58600.0,16.5483,16.6126,16.5483,16.5885,58600.0
2008-12-15 13:25:00,20.65,20.72,20.65,20.69,106100.0,16.6046,16.6609,16.6046,16.6368,106100.0
2008-12-15 13:30:00,20.69,20.74,20.67,20.73,58600.0,16.6368,16.677,16.6207,16.6689,58600.0
2008-12-15 13:35:00,20.72,20.76,20.72,20.72,27400.0,16.6609,16.693,16.6609,16.6609,27400.0
2008-12-15 13:40:00,20.73,20.8,20.73,20.74,44700.0,16.6689,16.7252,16.6689,16.677,44700.0
2008-12-15 13:45:00,20.73,20.78,20.72,20.78,80200.0,16.6689,16.7091,16.6609,16.7091,80200.0
2008-12-15 13:50:00,20.77,20.77,20.72,20.76,67500.0,16.7011,16.7011,16.6609,16.693,67500.0
2008-12-15 13:55:00,20.74,20.75,20.72,20.75,94300.0,16.677,16.685,16.6609,16.685,94300.0
2008-12-15 14:00:00,20.74,20.85,20.74,20.81,85400.0,16.677,16.7654,16.677,16.7332,85400.0
2008-12-15 14:05:00,20.8,20.81,20.77,20.79,31800.0,16.7252,16.7332,16.7011,16.7172,31800.0
2008-12-15 14:10:00,20.77,20.81,20.68,20.68,90500.0,16.7011,16.7332,16.6287,16.6287,90500.0
2008-12-15 14:15:00,20.69,20.74,20.69,20.74,62200.0,16.6368,16.677,16.6368,16.677,62200.0
2008-12-15 14:20:00,20.75,20.82,20.74,20.79,54600.0,16.685,16.7413,16.677,16.7172,54600.0
2008-12-15 14:25:00,20.79,20.83,20.69,20.69,33000.0,16.7172,16.7493,16.6368,16.6368,33000.0
2008-12-15 14:30:00,20.68,20.74,20.67,20.74,43300.0,16.6287,16.677,16.6207,16.677,43300.0
2008-12-15 14:35:00,20.74,20.77,20.68,20.73,73500.0,16.677,16.7011,16.6287,16.6689,73500.0
2008-12-15 14:40:00,20.72,20.78,20.66,20.66,84900.0,16.6609,16.7091,16.6126,16.6126,84900.0
2008-12-15 14:45:00,20.65,20.69,20.64,20.69,79700.0,16.6046,16.6368,16.5966,16.6368,79700.0
2008-12-15 14:50:00,20.68,20.7,20.66,20.67,17500.0,16.6287,16.6448,16.6126,16.6207,17500.0
2008-12-15 14:55:00,20.66,20.66,20.6,20.61,25700.0,16.6126,16.6126,16.5644,16.5724,25700.0
2008-12-15 15:00:00,20.6,20.64,20.59,20.61,90500.0,16.5644,16.5966,16.5563,16.5724,90500.0
2008-12-15 15:05:00,20.61,20.67,20.61,20.63,111000.0,16.5724,16.6207,16.5724,16.5885,111000.0
2008-12-15 15:10:00,20.62,20.63,20.52,20.55,70800.0,16.5805,16.5885,16.5001,16.5242,70800.0
2008-12-15 15:15:00,20.55,20.55,20.46,20.46,98600.0,16.5242,16.5242,16.4518,16.4518,98600.0
2008-12-15 15:20:00,20.46,20.52,20.46,20.52,132700.0,16.4518,16.5001,16.4518,16.5001,132700.0
2008-12-15 15:25:00,20.52,20.55,20.48,20.53,83500.0,16.5001,16.5242,16.4679,16.5081,83500.0
2008-12-15 15:30:00,20.53,20.58,20.47,20.58,98000.0,16.5081,16.5483,16.4599,16.5483,98000.0
2008-12-15 15:35:00,20.59,20.83,20.59,20.73,327800.0,16.5563,16.7493,16.5563,16.6689,327800.0
2008-12-15 15:40:00,20.73,20.9,20.7,20.82,230200.0,16.6689,16.8056,16.6448,16.7413,230200.0
2008-12-15 15:45:00,20.83,20.92,20.77,20.83,277500.0,16.7493,16.8217,16.7011,16.7493,277500.0
2008-12-15 15:50:00,20.84,20.84,20.68,20.72,203700.0,16.7574,16.7574,16.6287,16.6609,203700.0
2008-12-15 15:55:00,20.71,20.79,20.71,20.76,217700.0,16.6528,16.7172,16.6528,16.693,217700.0
2008-12-15 16:00:00,20.8,20.87,20.8,20.87,11200.0,16.7252,16.7815,16.7252,16.7815,11200.0
2008-12-15 16:05:00,20.87,20.87,20.87,20.87,0.0,16.7815,16.7815,16.7815,16.7815,0.0
2008-12-15 16:10:00,20.87,20.87,20.87,20.87,0.0,16.7815,16.7815,16.7815,16.7815,0.0
2008-12-16 09:30:00,20.95,21.09,20.9,21.07,40500.0,16.8458,16.9584,16.8056,16.9423,40500.0
2008-12-16 09:35:00,21.06,21.13,21.01,21.13,136800.0,16.9343,16.9906,16.8941,16.9906,136800.0
2008-12-16 09:40:00,21.13,21.14,21.08,21.08,82100.0,16.9906,16.9986,16.9504,16.9504,82100.0
2008-12-16 09:45:00,21.09,21.23,21.09,21.12,124500.0,16.9584,17.071,16.9584,16.9825,124500.0
2008-12-16 09:50:00,21.11,21.2,21.07,21.09,114400.0,16.9745,17.0468,16.9423,16.9584,114400.0
2008-12-16 09:55:00,21.11,21.19,21.1,21.13,113700.0,16.9745,17.0388,16.9664,16.9906,113700.0
2008-12-16 10:00:00,21.12,21.22,21.1,21.2,63800.0,16.9825,17.0629,16.9664,17.0468,63800.0
2008-12-16 10:05:00,21.2,21.26,21.14,21.24,80600.0,17.0468,17.0951,16.9986,17.079,80600.0
2008-12-16 10:10:00,21.24,21.26,21.16,21.19,103100.0,17.079,17.0951,17.0147,17.0388,103100.0
2008-12-16 10:15:00,21.19,21.19,21.13,21.13,148200.0,17.0388,17.0388,16.9906,16.9906,148200.0
2008-12-16 10:20:00,21.11,21.15,21.08,21.13,56500.0,16.9745,17.0066,16.9504,16.9906,56500.0
2008-12-16 10:25:00,21.13,21.18,21.13,21.15,132600.0,16.9906,17.0308,16.9906,17.0066,132600.0
2008-12-16 10:30:00,21.14,21.16,21.12,21.13,90200.0,16.9986,17.0147,16.9825,16.9906,90200.0
2008-12-16 10:35:00,21.14,21.14,21.08,21.08,136400.0,16.9986,16.9986,16.9504,16.9504,136400.0
2008-12-16 10:40:00,21.09,21.09,21.05,21.08,70400.0,16.9584,16.9584,16.9262,16.9504,70400.0
2008-12-16 10:45:00,21.08,21.13,21.07,21.13,19700.0,16.9504,16.9906,16.9423,16.9906,19700.0
2008-12-16 10:50:00,21.15,21.19,21.15,21.18,65900.0,17.0066,17.0388,17.0066,17.0308,65900.0
2008-12-16 10:55:00,21.18,21.21,21.17,21.2,823500.0,17.0308,17.0549,17.0227,17.0468,823500.0
2008-12-16 11:00:00,21.21,21.26,21.19,21.26,1728200.0,17.0549,17.0951,17.0388,17.0951,1728200.0
2008-12-16 11:05:00,21.26,21.3,21.26,21.26,135000.0,17.0951,17.1273,17.0951,17.0951,135000.0
2008-12-16 11:10:00,21.26,21.28,21.24,21.24,28800.0,17.0951,17.1112,17.079,17.079,28800.0
2008-12-16 11:15:00,21.24,21.27,21.21,21.24,31900.0,17.079,17.1031,17.0549,17.079,31900.0
2008-12-16 11:20:00,21.23,21.27,21.23,21.27,50200.0,17.071,17.1031,17.071,17.1031,50200.0
2008-12-16 11:25:00,21.25,21.28,21.23,21.27,43200.0,17.0871,17.1112,17.071,17.1031,43200.0
2008-12-16 11:30:00,21.28,21.36,21.28,21.32,80000.0,17.1112,17.1755,17.1112,17.1433,80000.0
2008-12-16 11:35:00,21.33,21.36,21.32,21.36,77100.0,17.1514,17.1755,17.1433,17.1755,77100.0
2008-12-16 11:40:00,21.36,21.36,21.33,21.36,43300.0,17.1755,17.1755,17.1514,17.1755,43300.0
2008-12-16 11:45:00,21.36,21.38,21.35,21.36,51600.0,17.1755,17.1916,17.1675,17.1755,51600.0
2008-12-16 11:50:00,21.36,21.37,21.33,21.35,13700.0,17.1755,17.1835,17.1514,17.1675,13700.0
2008-12-16 11:55:00,21.36,21.38,21.36,21.36,52500.0,17.1755,17.1916,17.1755,17.1755,52500.0
2008-12-16 12:00:00,21.36,21.37,21.31,21.31,35700.0,17.1755,17.1835,17.1353,17.1353,35700.0
2008-12-16 12:05:00,21.31,21.31,21.27,21.27,35500.0,17.1353,17.1353,17.1031,17.1031,35500.0
2008-12-16 12:10:00,21.28,21.3,21.28,21.3,39600.0,17.1112,17.1273,17.1112,17.1273,39600.0
2008-12-16 12:15:00,21.31,21.37,21.31,21.33,73600.0,17.1353,17.1835,17.1353,17.1514,73600.0
2008-12-16 12:20:00,21.33,21.36,21.33,21.34,58500.0,17.1514,17.1755,17.1514,17.1594,58500.0
2008-12-16 12:25:00,21.34,21.34,21.3,21.32,79000.0,17.1594,17.1594,17.1273,17.1433,79000.0
2008-12-16 12:30:00,21.31,21.34,21.31,21.34,50400.0,17.1353,17.1594,17.1353,17.1594,50400.0
2008-12-16 12:35:00,21.34,21.34,21.28,21.29,60900.0,17.1594,17.1594,17.1112,17.1192,60900.0
2008-12-16 12:40:00,21.29,21.32,21.29,21.3,41700.0,17.1192,17.1433,17.1192,17.1273,41700.0
2008-12-16 12:45:00,21.3,21.32,21.26,21.3,54800.0,17.1273,17.1433,17.0951,17.1273,54800.0
2008-12-16 12:50:00,21.3,21.3,21.26,21.27,18300.0,17.1273,17.1273,17.0951,17.1031,18300.0
2008-12-16 12:55:00,21.28,21.28,21.23,21.23,17100.0,17.1112,17.1112,17.071,17.071,17100.0
2008-12-16 13:00:00,21.22,21.23,21.21,21.22,29500.0,17.0629,17.071,17.0549,17.0629,29500.0
2008-12-16 13:05:00,21.22,21.23,21.21,21.22,17200.0,17.0629,17.071,17.0549,17.0629,17200.0
2008-12-16 13:10:00,21.21,21.24,21.21,21.24,66700.0,17.0549,17.079,17.0549,17.079,66700.0
2008-12-16 13:15:00,21.23,21.27,21.21,21.27,58000.0,17.071,17.1031,17.0549,17.1031,58000.0
2008-12-16 13:20:00,21.26,21.27,21.24,21.24,57600.0,17.0951,17.1031,17.079,17.079,57600.0
2008-12-16 13:25:00,21.25,21.27,21.24,21.26,80400.0,17.0871,17.1031,17.079,17.0951,80400.0
2008-12-16 13:30:00,21.25,21.3,21.24,21.24,59700.0,17.0871,17.1273,17.079,17.079,59700.0
2008-12-16 13:35:00,21.23,21.29,21.22,21.26,68100.0,17.071,17.1192,17.0629,17.0951,68100.0
2008-12-16 13:40:00,21.25,21.25,21.22,21.22,35000.0,17.0871,17.0871,17.0629,17.0629,35000.0
2008-12-16 13:45:00,21.22,21.25,21.2,21.2,40600.0,17.0629,17.0871,17.0468,17.0468,40600.0
2008-12-16 13:50:00,21.2,21.23,21.19,21.21,50100.0,17.0468,17.071,17.0388,17.0549,50100.0
2008-12-16 13:55:00,21.2,21.24,21.2,21.23,473400.0,17.0468,17.079,17.0468,17.071,473400.0
2008-12-16 14:00:00,21.24,21.24,21.2,21.22,386800.0,17.079,17.079,17.0468,17.0629,386800.0
2008-12-16 14:05:00,21.23,21.26,21.22,21.22,20700.0,17.071,17.0951,17.0629,17.0629,20700.0
2008-12-16 14:10:00,21.25,21.31,21.23,21.26,10300.0,17.0871,17.1353,17.071,17.0951,10300.0
2008-12-16 14:15:00,21.28,21.29,21.25,21.26,11700.0,17.1112,17.1192,17.0871,17.0951,11700.0
2008-12-16 14:20:00,21.29,21.5,21.29,21.33,225900.0,17.1192,17.2881,17.1192,17.1514,225900.0
2008-12-16 14:25:00,21.29,21.43,21.27,21.42,226900.0,17.1192,17.2318,17.1031,17.2237,226900.0
2008-12-16 14:30:00,21.42,21.61,21.41,21.57,323700.0,17.2237,17.3765,17.2157,17.3444,323700.0
2008-12-16 14:35:00,21.57,21.61,21.51,21.55,105800.0,17.3444,17.3765,17.2961,17.3283,105800.0
2008-12-16 14:40:00,21.54,21.55,21.31,21.34,123000.0,17.3202,17.3283,17.1353,17.1594,123000.0
2008-12-16 14:45:00,21.34,21.35,21.23,21.32,193100.0,17.1594,17.1675,17.071,17.1433,193100.0
2008-12-16 14:50:00,21.32,21.5,21.28,21.49,235100.0,17.1433,17.2881,17.1112,17.28,235100.0
2008-12-16 14:55:00,21.5,21.53,21.42,21.49,196800.0,17.2881,17.3122,17.2237,17.28,196800.0
2008-12-16 15:00:00,21.5,21.54,21.33,21.34,156100.0,17.2881,17.3202,17.1514,17.1594,156100.0
2008-12-16 15:05:00,21.35,21.59,21.35,21.54,175900.0,17.1675,17.3604,17.1675,17.3202,175900.0
2008-12-16 15:10:00,21.53,21.74,21.53,21.69,323000.0,17.3122,17.4811,17.3122,17.4409,323000.0
2008-12-16 15:15:00,21.69,21.83,21.68,21.76,297800.0,17.4409,17.5534,17.4328,17.4971,297800.0
2008-12-16 15:20:00,21.77,21.92,21.76,21.84,334600.0,17.5052,17.6258,17.4971,17.5615,334600.0
2008-12-16 15:25:00,21.85,21.89,21.81,21.84,344200.0,17.5695,17.6017,17.5373,17.5615,344200.0
2008-12-16 15:30:00,21.85,21.9,21.75,21.8,244400.0,17.5695,17.6097,17.4891,17.5293,244400.0
2008-12-16 15:35:00,21.8,21.87,21.74,21.86,235600.0,17.5293,17.5856,17.4811,17.5776,235600.0
2008-12-16 15:40:00,21.86,21.88,21.8,21.88,332600.0,17.5776,17.5936,17.5293,17.5936,332600.0
2008-12-16 15:45:00,21.88,21.93,21.71,21.71,244900.0,17.5936,17.6338,17.4569,17.4569,244900.0
2008-12-16 15:50:00,21.72,21.87,21.72,21.87,393800.0,17.465,17.5856,17.465,17.5856,393800.0
2008-12-16 15:55:00,21.87,21.98,21.86,21.93,407400.0,17.5856,17.674,17.5776,17.6338,407400.0
2008-12-16 16:00:00,22.08,22.08,21.92,21.94,175200.0,17.7545,17.7545,17.6258,17.6419,175200.0
2008-12-16 16:05:00,21.94,21.94,21.94,21.94,0.0,17.6419,17.6419,17.6419,17.6419,0.0
2008-12-16 16:10:00,21.94,21.94,21.94,21.94,0.0,17.6419,17.6419,17.6419,17.6419,0.0
2008-12-17 09:30:00,21.81,21.81,21.53,21.55,98000.0,17.5373,17.5373,17.3122,17.3283,98000.0
2008-12-17 09:35:00,21.56,21.76,21.49,21.75,167900.0,17.3363,17.4971,17.28,17.4891,167900.0
2008-12-17 09:40:00,21.75,21.76,21.69,21.75,118200.0,17.4891,17.4971,17.4409,17.4891,118200.0
2008-12-17 09:45:00,21.75,21.85,21.75,21.85,93800.0,17.4891,17.5695,17.4891,17.5695,93800.0
2008-12-17 09:50:00,21.86,21.87,21.81,21.85,115800.0,17.5776,17.5856,17.5373,17.5695,115800.0
2008-12-17 09:55:00,21.85,21.89,21.77,21.87,71400.0,17.5695,17.6017,17.5052,17.5856,71400.0
2008-12-17 10:00:00,21.87,21.91,21.76,21.76,68900.0,17.5856,17.6178,17.4971,17.4971,68900.0
2008-12-17 10:05:00,21.75,21.75,21.62,21.7,307600.0,17.4891,17.4891,17.3846,17.4489,307600.0
2008-12-17 10:10:00,21.71,21.71,21.59,21.61,204100.0,17.4569,17.4569,17.3604,17.3765,204100.0
2008-12-17 10:15:00,21.61,21.65,21.59,21.64,161400.0,17.3765,17.4087,17.3604,17.4006,161400.0
2008-12-17 10:20:00,21.64,21.68,21.64,21.65,137600.0,17.4006,17.4328,17.4006,17.4087,137600.0
2008-12-17 10:25:00,21.64,21.69,21.62,21.68,156700.0,17.4006,17.4409,17.3846,17.4328,156700.0
2008-12-17 10:30:00,21.69,21.74,21.68,21.69,102400.0,17.4409,17.4811,17.4328,17.4409,102400.0
2008-12-17 10:35:00,21.7,21.72,21.66,21.68,130100.0,17.4489,17.465,17.4167,17.4328,130100.0
2008-12-17 10:40:00,21.69,21.79,21.65,21.77,63800.0,17.4409,17.5213,17.4087,17.5052,63800.0
2008-12-17 10:45:00,21.77,21.77,21.69,21.69,138400.0,17.5052,17.5052,17.4409,17.4409,138400.0
2008-12-17 10:50:00,21.68,21.75,21.67,21.72,85800.0,17.4328,17.4891,17.4248,17.465,85800.0
2008-12-17 10:55:00,21.72,21.79,21.71,21.75,241400.0,17.465,17.5213,17.4569,17.4891,241400.0
2008-12-17 11:00:00,21.75,21.81,21.7,21.72,117700.0,17.4891,17.5373,17.4489,17.465,117700.0
2008-12-17 11:05:00,21.71,21.75,21.69,21.75,76500.0,17.4569,17.4891,17.4409,17.4891,76500.0
2008-12-17 11:10:00,21.75,21.76,21.7,21.76,49000.0,17.4891,17.4971,17.4489,17.4971,49000.0
2008-12-17 11:15:00,21.76,21.76,21.69,21.7,94700.0,17.4971,17.4971,17.4409,17.4489,94700.0
2008-12-17 11:20:00,21.7,21.74,21.7,21.71,70000.0,17.4489,17.4811,17.4489,17.4569,70000.0
2008-12-17 11:25:00,21.71,21.72,21.69,21.71,85000.0,17.4569,17.465,17.4409,17.4569,85000.0
2008-12-17 11:30:00,21.71,21.75,21.65,21.66,106800.0,17.4569,17.4891,17.4087,17.4167,106800.0
2008-12-17 11:35:00,21.66,21.75,21.64,21.74,70600.0,17.4167,17.4891,17.4006,17.4811,70600.0
2008-12-17 11:40:00,21.73,21.79,21.73,21.76,49900.0,17.473,17.5213,17.473,17.4971,49900.0
2008-12-17 11:45:00,21.76,21.78,21.76,21.76,44800.0,17.4971,17.5132,17.4971,17.4971,44800.0
2008-12-17 11:50:00,21.76,21.79,21.74,21.74,58900.0,17.4971,17.5213,17.4811,17.4811,58900.0
2008-12-17 11:55:00,21.75,21.84,21.75,21.82,57200.0,17.4891,17.5615,17.4891,17.5454,57200.0
2008-12-17 12:00:00,21.82,21.83,21.79,21.79,102500.0,17.5454,17.5534,17.5213,17.5213,102500.0
2008-12-17 12:05:00,21.8,21.95,21.8,21.94,98300.0,17.5293,17.6499,17.5293,17.6419,98300.0
2008-12-17 12:10:00,21.94,22.01,21.94,21.96,162400.0,17.6419,17.6982,17.6419,17.658,162400.0
2008-12-17 12:15:00,21.96,21.96,21.94,21.94,50200.0,17.658,17.658,17.6419,17.6419,50200.0
2008-12-17 12:20:00,21.95,21.96,21.92,21.95,84700.0,17.6499,17.658,17.6258,17.6499,84700.0
2008-12-17 12:25:00,21.96,21.99,21.93,21.95,78500.0,17.658,17.6821,17.6338,17.6499,78500.0
2008-12-17 12:30:00,21.96,22.0,21.92,21.92,86500.0,17.658,17.6901,17.6258,17.6258,86500.0
2008-12-17 12:35:00,21.92,21.95,21.9,21.91,76400.0,17.6258,17.6499,17.6097,17.6178,76400.0
2008-12-17 12:40:00,21.92,21.93,21.91,21.91,19500.0,17.6258,17.6338,17.6178,17.6178,19500.0
2008-12-17 12:45:00,21.92,21.97,21.91,21.97,28400.0,17.6258,17.666,17.6178,17.666,28400.0
2008-12-17 12:50:00,21.97,22.1,21.97,22.09,133800.0,17.666,17.7705,17.666,17.7625,133800.0
2008-12-17 12:55:00,22.09,22.09,22.04,22.04,58800.0,17.7625,17.7625,17.7223,17.7223,58800.0
2008-12-17 13:00:00,22.03,22.03,21.98,22.0,58800.0,17.7142,17.7142,17.674,17.6901,58800.0
2008-12-17 13:05:00,21.99,22.0,21.96,22.0,13500.0,17.6821,17.6901,17.658,17.6901,13500.0
2008-12-17 13:10:00,22.01,22.05,21.96,21.98,8700.0,17.6982,17.7303,17.658,17.674,8700.0
2008-12-17 13:15:00,21.97,22.05,21.96,22.0,19300.0,17.666,17.7303,17.658,17.6901,19300.0
2008-12-17 13:20:00,22.01,22.1,22.01,22.1,13600.0,17.6982,17.7705,17.6982,17.7705,13600.0
2008-12-17 13:25:00,22.1,22.1,22.04,22.05,9900.0,17.7705,17.7705,17.7223,17.7303,9900.0
2008-12-17 13:30:00,22.05,22.13,22.05,22.12,11100.0,17.7303,17.7947,17.7303,17.7866,11100.0
2008-12-17 13:35:00,22.11,22.21,22.1,22.21,20600.0,17.7786,17.859,17.7705,17.859,20600.0
2008-12-17 13:40:00,22.21,22.25,22.19,22.24,26700.0,17.859,17.8911,17.8429,17.8831,26700.0
2008-12-17 13:45:00,22.24,22.3,22.24,22.27,22000.0,17.8831,17.9314,17.8831,17.9072,22000.0
2008-12-17 13:50:00,22.26,22.26,22.21,22.25,30100.0,17.8992,17.8992,17.859,17.8911,30100.0
2008-12-17 13:55:00,22.24,22.25,22.19,22.19,23900.0,17.8831,17.8911,17.8429,17.8429,23900.0
2008-12-17 14:00:00,22.18,22.21,22.16,22.19,27500.0,17.8349,17.859,17.8188,17.8429,27500.0
2008-12-17 14:05:00,22.19,22.24,22.17,22.23,37000.0,17.8429,17.8831,17.8268,17.8751,37000.0
2008-12-17 14:10:00,22.22,22.23,22.17,22.23,47300.0,17.867,17.8751,17.8268,17.8751,47300.0
2008-12-17 14:15:00,22.23,22.24,22.16,22.16,117000.0,17.8751,17.8831,17.8188,17.8188,117000.0
2008-12-17 14:20:00,22.17,22.19,22.07,22.12,98300.0,17.8268,17.8429,17.7464,17.7866,98300.0
2008-12-17 14:25:00,22.12,22.13,22.0,22.0,81700.0,17.7866,17.7947,17.6901,17.6901,81700.0
2008-12-17 14:30:00,22.0,22.05,21.93,21.94,79000.0,17.6901,17.7303,17.6338,17.6419,79000.0
2008-12-17 14:35:00,21.94,22.0,21.88,21.95,202400.0,17.6419,17.6901,17.5936,17.6499,202400.0
2008-12-17 14:40:00,21.94,22.01,21.93,21.98,72300.0,17.6419,17.6982,17.6338,17.674,72300.0
2008-12-17 14:45:00,21.98,22.1,21.95,22.1,88900.0,17.674,17.7705,17.6499,17.7705,88900.0
2008-12-17 14:50:00,22.09,22.12,22.04,22.05,70100.0,17.7625,17.7866,17.7223,17.7303,70100.0
2008-12-17 14:55:00,22.06,22.12,22.02,22.1,108600.0,17.7384,17.7866,17.7062,17.7705,108600.0
2008-12-17 15:00:00,22.1,22.19,22.1,22.19,111700.0,17.7705,17.8429,17.7705,17.8429,111700.0
2008-12-17 15:05:00,22.18,22.19,22.12,22.12,84500.0,17.8349,17.8429,17.7866,17.7866,84500.0
2008-12-17 15:10:00,22.12,22.17,22.06,22.1,61100.0,17.7866,17.8268,17.7384,17.7705,61100.0
2008-12-17 15:15:00,22.11,22.21,22.11,22.17,82100.0,17.7786,17.859,17.7786,17.8268,82100.0
2008-12-17 15:20:00,22.18,22.2,22.12,22.15,94700.0,17.8349,17.8509,17.7866,17.8107,94700.0
2008-12-17 15:25:00,22.14,22.16,22.03,22.08,31500.0,17.8027,17.8188,17.7142,17.7545,31500.0
2008-12-17 15:30:00,22.08,22.08,22.02,22.02,128400.0,17.7545,17.7545,17.7062,17.7062,128400.0
2008-12-17 15:35:00,22.02,22.07,21.98,21.99,158200.0,17.7062,17.7464,17.674,17.6821,158200.0
2008-12-17 15:40:00,22.01,22.14,22.01,22.12,191500.0,17.6982,17.8027,17.6982,17.7866,191500.0
2008-12-17 15:45:00,22.12,22.22,22.07,22.22,169700.0,17.7866,17.867,17.7464,17.867,169700.0
2008-12-17 15:50:00,22.21,22.22,22.12,22.14,140500.0,17.859,17.867,17.7866,17.8027,140500.0
2008-12-17 15:55:00,22.14,22.15,22.0,22.01,254800.0,17.8027,17.8107,17.6901,17.6982,254800.0
2008-12-17 16:00:00,22.14,22.14,22.0,22.0,42400.0,17.8027,17.8027,17.6901,17.6901,42400.0
2008-12-17 16:05:00,22.14,22.14,22.14,22.14,500.0,17.8027,17.8027,17.8027,17.8027,500.0
2008-12-17 16:10:00,22.14,22.14,22.14,22.14,0.0,17.8027,17.8027,17.8027,17.8027,0.0
2008-12-18 09:30:00,22.19,22.19,22.0,22.04,33300.0,17.8429,17.8429,17.6901,17.7223,33300.0
2008-12-18 09:35:00,22.03,22.11,22.03,22.08,59100.0,17.7142,17.7786,17.7142,17.7545,59100.0
2008-12-18 09:40:00,22.08,22.09,22.0,22.04,67400.0,17.7545,17.7625,17.6901,17.7223,67400.0
2008-12-18 09:45:00,22.05,22.06,21.91,21.97,89300.0,17.7303,17.7384,17.6178,17.666,89300.0
2008-12-18 09:50:00,21.96,21.96,21.82,21.82,90100.0,17.658,17.658,17.5454,17.5454,90100.0
2008-12-18 09:55:00,21.83,21.91,21.82,21.9,93100.0,17.5534,17.6178,17.5454,17.6097,93100.0
2008-12-18 10:00:00,21.91,22.05,21.91,22.01,269400.0,17.6178,17.7303,17.6178,17.6982,269400.0
2008-12-18 10:05:00,22.01,22.02,21.97,21.99,45000.0,17.6982,17.7062,17.666,17.6821,45000.0
2008-12-18 10:10:00,22.01,22.04,21.98,21.98,46700.0,17.6982,17.7223,17.674,17.674,46700.0
2008-12-18 10:15:00,21.99,22.04,21.92,21.92,77800.0,17.6821,17.7223,17.6258,17.6258,77800.0
2008-12-18 10:20:00,21.91,21.96,21.89,21.91,78500.0,17.6178,17.658,17.6017,17.6178,78500.0
2008-12-18 10:25:00,21.92,22.0,21.92,21.97,81400.0,17.6258,17.6901,17.6258,17.666,81400.0
2008-12-18 10:30:00,21.97,22.01,21.96,21.99,53000.0,17.666,17.6982,17.658,17.6821,53000.0
2008-12-18 10:35:00,21.99,22.03,21.98,22.03,69900.0,17.6821,17.7142,17.674,17.7142,69900.0
2008-12-18 10:40:00,22.04,22.07,22.03,22.07,42200.0,17.7223,17.7464,17.7142,17.7464,42200.0
2008-12-18 10:45:00,22.06,22.1,22.04,22.08,56500.0,17.7384,17.7705,17.7223,17.7545,56500.0
2008-12-18 10:50:00,22.08,22.13,22.06,22.11,116900.0,17.7545,17.7947,17.7384,17.7786,116900.0
2008-12-18 10:55:00,22.12,22.12,22.07,22.09,101000.0,17.7866,17.7866,17.7464,17.7625,101000.0
2008-12-18 11:00:00,22.09,22.12,22.08,22.11,48800.0,17.7625,17.7866,17.7545,17.7786,48800.0
2008-12-18 11:05:00,22.12,22.14,22.1,22.1,516000.0,17.7866,17.8027,17.7705,17.7705,516000.0
2008-12-18 11:10:00,22.09,22.09,21.99,22.0,188300.0,17.7625,17.7625,17.6821,17.6901,188300.0
2008-12-18 11:15:00,22.0,22.03,21.98,22.0,77600.0,17.6901,17.7142,17.674,17.6901,77600.0
2008-12-18 11:20:00,22.0,22.03,21.96,22.01,333700.0,17.6901,17.7142,17.658,17.6982,333700.0
2008-12-18 11:25:00,22.01,22.05,21.99,22.04,345000.0,17.6982,17.7303,17.6821,17.7223,345000.0
2008-12-18 11:30:00,22.05,22.09,22.05,22.09,279300.0,17.7303,17.7625,17.7303,17.7625,279300.0
2008-12-18 11:35:00,22.09,22.1,22.04,22.1,387400.0,17.7625,17.7705,17.7223,17.7705,387400.0
2008-12-18 11:40:00,22.1,22.12,22.09,22.12,363400.0,17.7705,17.7866,17.7625,17.7866,363400.0
2008-12-18 11:45:00,22.12,22.17,22.12,22.16,361100.0,17.7866,17.8268,17.7866,17.8188,361100.0
2008-12-18 11:50:00,22.16,22.18,22.15,22.17,107600.0,17.8188,17.8349,17.8107,17.8268,107600.0
2008-12-18 11:55:00,22.17,22.21,22.16,22.2,39000.0,17.8268,17.859,17.8188,17.8509,39000.0
2008-12-18 12:00:00,22.2,22.21,22.09,22.11,62400.0,17.8509,17.859,17.7625,17.7786,62400.0
2008-12-18 12:05:00,22.1,22.1,22.08,22.1,70000.0,17.7705,17.7705,17.7545,17.7705,70000.0
2008-12-18 12:10:00,22.09,22.14,22.09,22.13,54500.0,17.7625,17.8027,17.7625,17.7947,54500.0
2008-12-18 12:15:00,22.13,22.13,22.11,22.12,56300.0,17.7947,17.7947,17.7786,17.7866,56300.0
2008-12-18 12:20:00,22.12,22.13,22.05,22.07,104800.0,17.7866,17.7947,17.7303,17.7464,104800.0
2008-12-18 12:25:00,22.07,22.08,22.02,22.03,87100.0,17.7464,17.7545,17.7062,17.7142,87100.0
2008-12-18 12:30:00,22.03,22.05,22.03,22.04,79200.0,17.7142,17.7303,17.7142,17.7223,79200.0
2008-12-18 12:35:00,22.04,22.05,21.97,21.97,46200.0,17.7223,17.7303,17.666,17.666,46200.0
2008-12-18 12:40:00,21.97,22.03,21.96,22.03,99800.0,17.666,17.7142,17.658,17.7142,99800.0
2008-12-18 12:45:00,22.03,22.07,22.03,22.07,53500.0,17.7142,17.7464,17.7142,17.7464,53500.0
2008-12-18 12:50:00,22.06,22.07,22.04,22.04,39400.0,17.7384,17.7464,17.7223,17.7223,39400.0
2008-12-18 12:55:00,22.03,22.03,22.0,22.03,17500.0,17.7142,17.7142,17.6901,17.7142,17500.0
2008-12-18 13:00:00,22.02,22.06,22.02,22.02,47300.0,17.7062,17.7384,17.7062,17.7062,47300.0
2008-12-18 13:05:00,22.02,22.08,22.02,22.07,365000.0,17.7062,17.7545,17.7062,17.7464,365000.0
2008-12-18 13:10:00,22.08,22.09,22.07,22.08,279200.0,17.7545,17.7625,17.7464,17.7545,279200.0
2008-12-18 13:15:00,22.08,22.11,22.08,22.09,124000.0,17.7545,17.7786,17.7545,17.7625,124000.0
2008-12-18 13:20:00,22.08,22.08,22.02,22.02,84700.0,17.7545,17.7545,17.7062,17.7062,84700.0
2008-12-18 13:25:00,22.02,22.02,21.98,22.0,338400.0,17.7062,17.7062,17.674,17.6901,338400.0
2008-12-18 13:30:00,21.99,22.03,21.99,22.0,243000.0,17.6821,17.7142,17.6821,17.6901,243000.0
2008-12-18 13:35:00,21.99,22.01,21.96,21.98,93300.0,17.6821,17.6982,17.658,17.674,93300.0
2008-12-18 13:40:00,21.98,21.98,21.95,21.95,24600.0,17.674,17.674,17.6499,17.6499,24600.0
2008-12-18 13:45:00,21.95,21.96,21.89,21.9,329600.0,17.6499,17.658,17.6017,17.6097,329600.0
2008-12-18 13:50:00,21.9,21.92,21.89,21.9,79400.0,17.6097,17.6258,17.6017,17.6097,79400.0
2008-12-18 13:55:00,21.9,21.91,21.86,21.87,76400.0,17.6097,17.6178,17.5776,17.5856,76400.0
2008-12-18 14:00:00,21.87,21.89,21.84,21.89,103200.0,17.5856,17.6017,17.5615,17.6017,103200.0
2008-12-18 14:05:00,21.88,21.91,21.88,21.9,161600.0,17.5936,17.6178,17.5936,17.6097,161600.0
2008-12-18 14:10:00,21.9,21.92,21.88,21.89,286000.0,17.6097,17.6258,17.5936,17.6017,286000.0
2008-12-18 14:15:00,21.89,21.89,21.79,21.8,141800.0,17.6017,17.6017,17.5213,17.5293,141800.0
2008-12-18 14:20:00,21.79,21.8,21.62,21.64,296300.0,17.5213,17.5293,17.3846,17.4006,296300.0
2008-12-18 14:25:00,21.64,21.75,21.64,21.73,164900.0,17.4006,17.4891,17.4006,17.473,164900.0
2008-12-18 14:30:00,21.72,21.74,21.69,21.71,255400.0,17.465,17.4811,17.4409,17.4569,255400.0
2008-12-18 14:35:00,21.72,21.75,21.69,21.75,74600.0,17.465,17.4891,17.4409,17.4891,74600.0
2008-12-18 14:40:00,21.74,21.77,21.72,21.74,169000.0,17.4811,17.5052,17.465,17.4811,169000.0
2008-12-18 14:45:00,21.74,21.83,21.71,21.82,276000.0,17.4811,17.5534,17.4569,17.5454,276000.0
2008-12-18 14:50:00,21.82,21.88,21.79,21.87,137200.0,17.5454,17.5936,17.5213,17.5856,137200.0
2008-12-18 14:55:00,21.87,21.89,21.83,21.84,99000.0,17.5856,17.6017,17.5534,17.5615,99000.0
2008-12-18 15:00:00,21.83,21.83,21.74,21.77,98400.0,17.5534,17.5534,17.4811,17.5052,98400.0
2008-12-18 15:05:00,21.76,21.76,21.68,21.72,86800.0,17.4971,17.4971,17.4328,17.465,86800.0
2008-12-18 15:10:00,21.71,21.71,21.57,21.6,92300.0,17.4569,17.4569,17.3444,17.3685,92300.0
2008-12-18 15:15:00,21.59,21.63,21.58,21.62,67300.0,17.3604,17.3926,17.3524,17.3846,67300.0
2008-12-18 15:20:00,21.62,21.62,21.33,21.37,259400.0,17.3846,17.3846,17.1514,17.1835,259400.0
2008-12-18 15:25:00,21.38,21.42,21.33,21.4,149000.0,17.1916,17.2237,17.1514,17.2077,149000.0
2008-12-18 15:30:00,21.38,21.54,21.37,21.48,227500.0,17.1916,17.3202,17.1835,17.272,227500.0
2008-12-18 15:35:00,21.48,21.62,21.48,21.55,239500.0,17.272,17.3846,17.272,17.3283,239500.0
2008-12-18 15:40:00,21.55,21.59,21.48,21.49,148400.0,17.3283,17.3604,17.272,17.28,148400.0
2008-12-18 15:45:00,21.49,21.61,21.47,21.57,185400.0,17.28,17.3765,17.264,17.3444,185400.0
2008-12-18 15:50:00,21.57,21.65,21.53,21.53,180600.0,17.3444,17.4087,17.3122,17.3122,180600.0
2008-12-18 15:55:00,21.53,21.62,21.52,21.61,190900.0,17.3122,17.3846,17.3042,17.3765,190900.0
2008-12-18 16:00:00,21.61,21.63,21.48,21.55,105700.0,17.3765,17.3926,17.272,17.3283,105700.0
2008-12-18 16:05:00,21.55,21.55,21.55,21.55,0.0,17.3283,17.3283,17.3283,17.3283,0.0
2008-12-18 16:10:00,21.55,21.55,21.55,21.55,0.0,17.3283,17.3283,17.3283,17.3283,0.0
2008-12-19 09:30:00,21.98,21.98,21.68,21.7,71700.0,17.8092,17.8092,17.5661,17.5823,71700.0
2008-12-19 09:35:00,21.7,21.71,21.53,21.53,58300.0,17.5823,17.5904,17.4445,17.4445,58300.0
2008-12-19 09:40:00,21.53,21.63,21.48,21.52,85700.0,17.4445,17.5256,17.404,17.4364,85700.0
2008-12-19 09:45:00,21.53,21.57,21.49,21.57,51800.0,17.4445,17.477,17.4121,17.477,51800.0
2008-12-19 09:50:00,21.56,21.62,21.53,21.54,64000.0,17.4689,17.5175,17.4445,17.4526,64000.0
2008-12-19 09:55:00,21.53,21.62,21.52,21.54,59300.0,17.4445,17.5175,17.4364,17.4526,59300.0
2008-12-19 10:00:00,21.55,21.63,21.54,21.62,115700.0,17.4608,17.5256,17.4526,17.5175,115700.0
2008-12-19 10:05:00,21.63,21.64,21.57,21.63,42100.0,17.5256,17.5337,17.477,17.5256,42100.0
2008-12-19 10:10:00,21.62,21.72,21.6,21.68,63200.0,17.5175,17.5985,17.5013,17.5661,63200.0
2008-12-19 10:15:00,21.68,21.74,21.68,21.73,75000.0,17.5661,17.6147,17.5661,17.6066,75000.0
2008-12-19 10:20:00,21.74,21.77,21.73,21.75,100800.0,17.6147,17.639,17.6066,17.6228,100800.0
2008-12-19 10:25:00,21.76,21.82,21.74,21.78,162800.0,17.6309,17.6795,17.6147,17.6471,162800.0
2008-12-19 10:30:00,21.78,21.79,21.74,21.74,92700.0,17.6471,17.6552,17.6147,17.6147,92700.0
2008-12-19 10:35:00,21.73,21.78,21.73,21.78,35500.0,17.6066,17.6471,17.6066,17.6471,35500.0
2008-12-19 10:40:00,21.78,21.85,21.75,21.84,101900.0,17.6471,17.7038,17.6228,17.6957,101900.0
2008-12-19 10:45:00,21.85,21.85,21.77,21.77,76000.0,17.7038,17.7038,17.639,17.639,76000.0
2008-12-19 10:50:00,21.77,21.82,21.77,21.82,56700.0,17.639,17.6795,17.639,17.6795,56700.0
2008-12-19 10:55:00,21.82,21.82,21.72,21.73,71700.0,17.6795,17.6795,17.5985,17.6066,71700.0
2008-12-19 11:00:00,21.74,21.75,21.68,21.73,88200.0,17.6147,17.6228,17.5661,17.6066,88200.0
2008-12-19 11:05:00,21.72,21.73,21.63,21.63,92700.0,17.5985,17.6066,17.5256,17.5256,92700.0
2008-12-19 11:10:00,21.64,21.68,21.63,21.65,515300.0,17.5337,17.5661,17.5256,17.5418,515300.0
2008-12-19 11:15:00,21.64,21.65,21.6,21.6,347700.0,17.5337,17.5418,17.5013,17.5013,347700.0
2008-12-19 11:20:00,21.61,21.66,21.59,21.61,381300.0,17.5094,17.5499,17.4932,17.5094,381300.0
2008-12-19 11:25:00,21.61,21.61,21.54,21.56,364900.0,17.5094,17.5094,17.4526,17.4689,364900.0
2008-12-19 11:30:00,21.56,21.59,21.52,21.53,378000.0,17.4689,17.4932,17.4364,17.4445,378000.0
2008-12-19 11:35:00,21.54,21.56,21.5,21.5,330500.0,17.4526,17.4689,17.4202,17.4202,330500.0
2008-12-19 11:40:00,21.5,21.54,21.44,21.46,424400.0,17.4202,17.4526,17.3716,17.3878,424400.0
2008-12-19 11:45:00,21.45,21.48,21.44,21.46,105600.0,17.3797,17.404,17.3716,17.3878,105600.0
2008-12-19 11:50:00,21.46,21.46,21.4,21.41,150800.0,17.3878,17.3878,17.3392,17.3473,150800.0
2008-12-19 11:55:00,21.41,21.42,21.3,21.31,155500.0,17.3473,17.3554,17.2582,17.2663,155500.0
2008-12-19 12:00:00,21.32,21.34,21.24,21.26,117600.0,17.2744,17.2906,17.2096,17.2258,117600.0
2008-12-19 12:05:00,21.27,21.27,21.19,21.2,148800.0,17.2339,17.2339,17.1691,17.1772,148800.0
2008-12-19 12:10:00,21.21,21.3,21.2,21.27,485700.0,17.1853,17.2582,17.1772,17.2339,485700.0
2008-12-19 12:15:00,21.27,21.28,21.22,21.23,212800.0,17.2339,17.242,17.1934,17.2015,212800.0
2008-12-19 12:20:00,21.23,21.23,21.17,21.2,86100.0,17.2015,17.2015,17.1529,17.1772,86100.0
2008-12-19 12:25:00,21.21,21.27,21.2,21.26,73800.0,17.1853,17.2339,17.1772,17.2258,73800.0
2008-12-19 12:30:00,21.27,21.32,21.26,21.3,161500.0,17.2339,17.2744,17.2258,17.2582,161500.0
2008-12-19 12:35:00,21.3,21.33,21.28,21.3,35100.0,17.2582,17.2825,17.242,17.2582,35100.0
2008-12-19 12:40:00,21.3,21.32,21.27,21.27,47400.0,17.2582,17.2744,17.2339,17.2339,47400.0
2008-12-19 12:45:00,21.27,21.29,21.26,21.28,44100.0,17.2339,17.2501,17.2258,17.242,44100.0
2008-12-19 12:50:00,21.27,21.27,21.23,21.23,40400.0,17.2339,17.2339,17.2015,17.2015,40400.0
2008-12-19 12:55:00,21.23,21.27,21.23,21.25,16800.0,17.2015,17.2339,17.2015,17.2177,16800.0
2008-12-19 13:00:00,21.26,21.3,21.25,21.29,68900.0,17.2258,17.2582,17.2177,17.2501,68900.0
2008-12-19 13:05:00,21.3,21.31,21.27,21.29,38700.0,17.2582,17.2663,17.2339,17.2501,38700.0
2008-12-19 13:10:00,21.3,21.33,21.27,21.31,46400.0,17.2582,17.2825,17.2339,17.2663,46400.0
2008-12-19 13:15:00,21.32,21.38,21.32,21.35,48700.0,17.2744,17.323,17.2744,17.2987,48700.0
2008-12-19 13:20:00,21.35,21.36,21.33,21.33,15000.0,17.2987,17.3068,17.2825,17.2825,15000.0
2008-12-19 13:25:00,21.34,21.36,21.31,21.34,47200.0,17.2906,17.3068,17.2663,17.2906,47200.0
2008-12-19 13:30:00,21.35,21.41,21.35,21.37,51800.0,17.2987,17.3473,17.2987,17.3149,51800.0
2008-12-19 13:35:00,21.38,21.39,21.36,21.39,21100.0,17.323,17.3311,17.3068,17.3311,21100.0
2008-12-19 13:40:00,21.4,21.44,21.4,21.43,43800.0,17.3392,17.3716,17.3392,17.3635,43800.0
2008-12-19 13:45:00,21.44,21.44,21.35,21.35,18800.0,17.3716,17.3716,17.2987,17.2987,18800.0
2008-12-19 13:50:00,21.36,21.36,21.28,21.3,42200.0,17.3068,17.3068,17.242,17.2582,42200.0
2008-12-19 13:55:00,21.31,21.34,21.31,21.31,20100.0,17.2663,17.2906,17.2663,17.2663,20100.0
2008-12-19 14:00:00,21.32,21.4,21.31,21.38,28800.0,17.2744,17.3392,17.2663,17.323,28800.0
2008-12-19 14:05:00,21.38,21.39,21.31,21.32,46400.0,17.323,17.3311,17.2663,17.2744,46400.0
2008-12-19 14:10:00,21.33,21.35,21.25,21.25,40500.0,17.2825,17.2987,17.2177,17.2177,40500.0
2008-12-19 14:15:00,21.25,21.33,21.25,21.3,62500.0,17.2177,17.2825,17.2177,17.2582,62500.0
2008-12-19 14:20:00,21.3,21.31,21.23,21.23,99600.0,17.2582,17.2663,17.2015,17.2015,99600.0
2008-12-19 14:25:00,21.24,21.31,21.23,21.28,53700.0,17.2096,17.2663,17.2015,17.242,53700.0
2008-12-19 14:30:00,21.29,21.35,21.26,21.31,28000.0,17.2501,17.2987,17.2258,17.2663,28000.0
2008-12-19 14:35:00,21.31,21.35,21.29,21.32,54100.0,17.2663,17.2987,17.2501,17.2744,54100.0
2008-12-19 14:40:00,21.32,21.37,21.32,21.35,43300.0,17.2744,17.3149,17.2744,17.2987,43300.0
2008-12-19 14:45:00,21.35,21.42,21.35,21.37,40000.0,17.2987,17.3554,17.2987,17.3149,40000.0
2008-12-19 14:50:00,21.37,21.39,21.3,21.31,70800.0,17.3149,17.3311,17.2582,17.2663,70800.0
2008-12-19 14:55:00,21.3,21.32,21.25,21.28,62700.0,17.2582,17.2744,17.2177,17.242,62700.0
2008-12-19 15:00:00,21.28,21.3,21.24,21.3,54600.0,17.242,17.2582,17.2096,17.2582,54600.0
2008-12-19 15:05:00,21.3,21.32,21.26,21.28,97600.0,17.2582,17.2744,17.2258,17.242,97600.0
2008-12-19 15:10:00,21.28,21.29,21.16,21.21,74900.0,17.242,17.2501,17.1448,17.1853,74900.0
2008-12-19 15:15:00,21.2,21.21,21.15,21.19,106300.0,17.1772,17.1853,17.1367,17.1691,106300.0
2008-12-19 15:20:00,21.19,21.25,21.14,21.25,89900.0,17.1691,17.2177,17.1286,17.2177,89900.0
2008-12-19 15:25:00,21.25,21.3,21.2,21.28,134500.0,17.2177,17.2582,17.1772,17.242,134500.0
2008-12-19 15:30:00,21.28,21.29,21.21,21.21,158500.0,17.242,17.2501,17.1853,17.1853,158500.0
2008-12-19 15:35:00,21.21,21.25,21.16,21.19,147400.0,17.1853,17.2177,17.1448,17.1691,147400.0
2008-12-19 15:40:00,21.19,21.32,21.19,21.3,149700.0,17.1691,17.2744,17.1691,17.2582,149700.0
2008-12-19 15:45:00,21.3,21.32,21.27,21.31,119900.0,17.2582,17.2744,17.2339,17.2663,119900.0
2008-12-19 15:50:00,21.31,21.37,21.31,21.35,70500.0,17.2663,17.3149,17.2663,17.2987,70500.0
2008-12-19 15:55:00,21.35,21.42,21.33,21.35,159900.0,17.2987,17.3554,17.2825,17.2987,159900.0
2008-12-19 16:00:00,21.23,21.27,21.19,21.2,2727600.0,17.2015,17.2339,17.1691,17.1772,2727600.0
2008-12-19 16:05:00,21.2,21.2,21.2,21.2,0.0,17.1772,17.1772,17.1772,17.1772,0.0
2008-12-19 16:10:00,21.2,21.2,21.2,21.2,0.0,17.1772,17.1772,17.1772,17.1772,0.0
2008-12-22 09:30:00,21.27,21.33,21.11,21.12,50300.0,17.2339,17.2825,17.1042,17.1123,50300.0
2008-12-22 09:35:00,21.11,21.17,21.04,21.05,52400.0,17.1042,17.1529,17.0475,17.0556,52400.0
2008-12-22 09:40:00,21.04,21.04,20.96,20.99,26400.0,17.0475,17.0475,16.9827,17.007,26400.0
2008-12-22 09:45:00,20.99,21.04,20.94,21.03,52000.0,17.007,17.0475,16.9665,17.0394,52000.0
2008-12-22 09:50:00,21.02,21.02,20.96,20.99,47900.0,17.0313,17.0313,16.9827,17.007,47900.0
2008-12-22 09:55:00,20.99,21.0,20.94,20.95,34100.0,17.007,17.0151,16.9665,16.9746,34100.0
2008-12-22 10:00:00,20.94,20.96,20.87,20.88,27300.0,16.9665,16.9827,16.9098,16.9179,27300.0
2008-12-22 10:05:00,20.88,20.89,20.83,20.88,52200.0,16.9179,16.926,16.8774,16.9179,52200.0
2008-12-22 10:10:00,20.88,20.88,20.82,20.83,60400.0,16.9179,16.9179,16.8693,16.8774,60400.0
2008-12-22 10:15:00,20.84,20.9,20.83,20.9,38200.0,16.8855,16.9341,16.8774,16.9341,38200.0
2008-12-22 10:20:00,20.91,20.91,20.85,20.86,37700.0,16.9422,16.9422,16.8936,16.9017,37700.0
2008-12-22 10:25:00,20.86,20.86,20.83,20.85,17100.0,16.9017,16.9017,16.8774,16.8936,17100.0
2008-12-22 10:30:00,20.86,20.9,20.84,20.9,18400.0,16.9017,16.9341,16.8855,16.9341,18400.0
2008-12-22 10:35:00,20.9,20.92,20.88,20.92,10200.0,16.9341,16.9503,16.9179,16.9503,10200.0
2008-12-22 10:40:00,20.92,20.92,20.84,20.88,37600.0,16.9503,16.9503,16.8855,16.9179,37600.0
2008-12-22 10:45:00,20.89,20.91,20.89,20.91,18700.0,16.926,16.9422,16.926,16.9422,18700.0
2008-12-22 10:50:00,20.9,20.91,20.89,20.91,18400.0,16.9341,16.9422,16.926,16.9422,18400.0
2008-12-22 10:55:00,20.9,20.9,20.88,20.88,12600.0,16.9341,16.9341,16.9179,16.9179,12600.0
2008-12-22 11:00:00,20.88,20.88,20.8,20.81,25200.0,16.9179,16.9179,16.8531,16.8612,25200.0
2008-12-22 11:05:00,20.81,20.83,20.81,20.82,13600.0,16.8612,16.8774,16.8612,16.8693,13600.0
2008-12-22 11:10:00,20.81,20.82,20.78,20.78,16400.0,16.8612,16.8693,16.8369,16.8369,16400.0
2008-12-22 11:15:00,20.78,20.8,20.77,20.8,36400.0,16.8369,16.8531,16.8288,16.8531,36400.0
2008-12-22 11:20:00,20.8,20.8,20.72,20.72,54700.0,16.8531,16.8531,16.7883,16.7883,54700.0
2008-12-22 11:25:00,20.72,20.75,20.71,20.74,18500.0,16.7883,16.8126,16.7801,16.8045,18500.0
2008-12-22 11:30:00,20.74,20.74,20.66,20.67,50100.0,16.8045,16.8045,16.7396,16.7477,50100.0
2008-12-22 11:35:00,20.66,20.67,20.62,20.67,60200.0,16.7396,16.7477,16.7072,16.7477,60200.0
2008-12-22 11:40:00,20.67,20.67,20.63,20.64,26500.0,16.7477,16.7477,16.7153,16.7234,26500.0
2008-12-22 11:45:00,20.64,20.68,20.61,20.66,149200.0,16.7234,16.7558,16.6991,16.7396,149200.0
2008-12-22 11:50:00,20.67,20.67,20.66,20.67,19200.0,16.7477,16.7477,16.7396,16.7477,19200.0
2008-12-22 11:55:00,20.67,20.69,20.66,20.68,30000.0,16.7477,16.7639,16.7396,16.7558,30000.0
2008-12-22 12:00:00,20.67,20.67,20.63,20.63,23600.0,16.7477,16.7477,16.7153,16.7153,23600.0
2008-12-22 12:05:00,20.63,20.65,20.59,20.59,49300.0,16.7153,16.7315,16.6829,16.6829,49300.0
2008-12-22 12:10:00,20.6,20.66,20.6,20.66,29200.0,16.691,16.7396,16.691,16.7396,29200.0
2008-12-22 12:15:00,20.66,20.7,20.66,20.7,18600.0,16.7396,16.772,16.7396,16.772,18600.0
2008-12-22 12:20:00,20.71,20.71,20.66,20.66,27800.0,16.7801,16.7801,16.7396,16.7396,27800.0
2008-12-22 12:25:00,20.65,20.66,20.64,20.66,20600.0,16.7315,16.7396,16.7234,16.7396,20600.0
2008-12-22 12:30:00,20.65,20.68,20.64,20.68,52300.0,16.7315,16.7558,16.7234,16.7558,52300.0
2008-12-22 12:35:00,20.68,20.71,20.68,20.69,24100.0,16.7558,16.7801,16.7558,16.7639,24100.0
2008-12-22 12:40:00,20.68,20.74,20.68,20.74,29100.0,16.7558,16.8045,16.7558,16.8045,29100.0
2008-12-22 12:45:00,20.73,20.75,20.73,20.73,31800.0,16.7964,16.8126,16.7964,16.7964,31800.0
2008-12-22 12:50:00,20.73,20.77,20.73,20.76,52300.0,16.7964,16.8288,16.7964,16.8207,52300.0
2008-12-22 12:55:00,20.76,20.77,20.71,20.71,442000.0,16.8207,16.8288,16.7801,16.7801,442000.0
2008-12-22 13:00:00,20.72,20.75,20.72,20.75,9700.0,16.7883,16.8126,16.7883,16.8126,9700.0
2008-12-22 13:05:00,20.74,20.77,20.71,20.71,36300.0,16.8045,16.8288,16.7801,16.7801,36300.0
2008-12-22 13:10:00,20.72,20.75,20.71,20.74,65000.0,16.7883,16.8126,16.7801,16.8045,65000.0
2008-12-22 13:15:00,20.73,20.81,20.73,20.79,16800.0,16.7964,16.8612,16.7964,16.845,16800.0
2008-12-22 13:20:00,20.78,20.8,20.78,20.8,200100.0,16.8369,16.8531,16.8369,16.8531,200100.0
2008-12-22 13:25:00,20.8,20.8,20.76,20.78,128000.0,16.8531,16.8531,16.8207,16.8369,128000.0
2008-12-22 13:30:00,20.77,20.79,20.77,20.78,27200.0,16.8288,16.845,16.8288,16.8369,27200.0
2008-12-22 13:35:00,20.78,20.79,20.76,20.77,19500.0,16.8369,16.845,16.8207,16.8288,19500.0
2008-12-22 13:40:00,20.78,20.79,20.75,20.75,43700.0,16.8369,16.845,16.8126,16.8126,43700.0
2008-12-22 13:45:00,20.75,20.75,20.68,20.69,26800.0,16.8126,16.8126,16.7558,16.7639,26800.0
2008-12-22 13:50:00,20.7,20.73,20.7,20.72,32200.0,16.772,16.7964,16.772,16.7883,32200.0
2008-12-22 13:55:00,20.72,20.73,20.67,20.69,76600.0,16.7883,16.7964,16.7477,16.7639,76600.0
2008-12-22 14:00:00,20.68,20.7,20.67,20.7,47300.0,16.7558,16.772,16.7477,16.772,47300.0
2008-12-22 14:05:00,20.7,20.74,20.7,20.72,38300.0,16.772,16.8045,16.772,16.7883,38300.0
2008-12-22 14:10:00,20.71,20.71,20.66,20.66,18100.0,16.7801,16.7801,16.7396,16.7396,18100.0
2008-12-22 14:15:00,20.68,20.69,20.62,20.63,44400.0,16.7558,16.7639,16.7072,16.7153,44400.0
2008-12-22 14:20:00,20.62,20.62,20.57,20.57,104400.0,16.7072,16.7072,16.6667,16.6667,104400.0
2008-12-22 14:25:00,20.58,20.58,20.48,20.52,40600.0,16.6748,16.6748,16.5938,16.6262,40600.0
2008-12-22 14:30:00,20.53,20.54,20.49,20.52,30000.0,16.6343,16.6424,16.6019,16.6262,30000.0
2008-12-22 14:35:00,20.52,20.54,20.52,20.54,22700.0,16.6262,16.6424,16.6262,16.6424,22700.0
2008-12-22 14:40:00,20.54,20.57,20.53,20.55,24100.0,16.6424,16.6667,16.6343,16.6505,24100.0
2008-12-22 14:45:00,20.54,20.63,20.53,20.63,74900.0,16.6424,16.7153,16.6343,16.7153,74900.0
2008-12-22 14:50:00,20.63,20.64,20.59,20.6,54200.0,16.7153,16.7234,16.6829,16.691,54200.0
2008-12-22 14:55:00,20.59,20.59,20.46,20.48,57300.0,16.6829,16.6829,16.5776,16.5938,57300.0
2008-12-22 15:00:00,20.47,20.51,20.41,20.44,423000.0,16.5857,16.6181,16.5371,16.5614,423000.0
2008-12-22 15:05:00,20.44,20.47,20.38,20.43,247600.0,16.5614,16.5857,16.5128,16.5533,247600.0
2008-12-22 15:10:00,20.43,20.45,20.39,20.44,121800.0,16.5533,16.5695,16.5209,16.5614,121800.0
2008-12-22 15:15:00,20.43,20.47,20.41,20.41,181900.0,16.5533,16.5857,16.5371,16.5371,181900.0
2008-12-22 15:20:00,20.41,20.44,20.4,20.42,101100.0,16.5371,16.5614,16.529,16.5452,101100.0
2008-12-22 15:25:00,20.41,20.41,20.3,20.35,198300.0,16.5371,16.5371,16.4479,16.4885,198300.0
2008-12-22 15:30:00,20.35,20.39,20.35,20.37,69000.0,16.4885,16.5209,16.4885,16.5047,69000.0
2008-12-22 15:35:00,20.37,20.52,20.36,20.49,179900.0,16.5047,16.6262,16.4966,16.6019,179900.0
2008-12-22 15:40:00,20.49,20.55,20.46,20.51,181600.0,16.6019,16.6505,16.5776,16.6181,181600.0
2008-12-22 15:45:00,20.51,20.54,20.5,20.53,76600.0,16.6181,16.6424,16.61,16.6343,76600.0
2008-12-22 15:50:00,20.54,20.63,20.54,20.61,94000.0,16.6424,16.7153,16.6424,16.6991,94000.0
2008-12-22 15:55:00,20.6,20.74,20.55,20.72,264700.0,16.691,16.8045,16.6505,16.7883,264700.0
2008-12-22 16:00:00,20.68,20.68,20.6,20.66,34100.0,16.7558,16.7558,16.691,16.7396,34100.0
2008-12-22 16:05:00,20.66,20.66,20.66,20.66,0.0,16.7396,16.7396,16.7396,16.7396,0.0
2008-12-22 16:10:00,20.66,20.66,20.66,20.66,0.0,16.7396,16.7396,16.7396,16.7396,0.0
2008-12-23 09:30:00,20.74,20.91,20.73,20.86,48900.0,16.8045,16.9422,16.7964,16.9017,48900.0
2008-12-23 09:35:00,20.85,20.86,20.77,20.78,26800.0,16.8936,16.9017,16.8288,16.8369,26800.0
2008-12-23 09:40:00,20.78,20.79,20.73,20.76,103800.0,16.8369,16.845,16.7964,16.8207,103800.0
2008-12-23 09:45:00,20.75,20.79,20.75,20.76,19500.0,16.8126,16.845,16.8126,16.8207,19500.0
2008-12-23 09:50:00,20.76,20.81,20.76,20.79,35600.0,16.8207,16.8612,16.8207,16.845,35600.0
2008-12-23 09:55:00,20.8,20.88,20.8,20.88,20300.0,16.8531,16.9179,16.8531,16.9179,20300.0
2008-12-23 10:00:00,20.88,20.88,20.76,20.79,239000.0,16.9179,16.9179,16.8207,16.845,239000.0
2008-12-23 10:05:00,20.78,20.78,20.7,20.73,45900.0,16.8369,16.8369,16.772,16.7964,45900.0
2008-12-23 10:10:00,20.73,20.83,20.73,20.82,34500.0,16.7964,16.8774,16.7964,16.8693,34500.0
2008-12-23 10:15:00,20.8,20.81,20.71,20.71,35600.0,16.8531,16.8612,16.7801,16.7801,35600.0
2008-12-23 10:20:00,20.71,20.71,20.66,20.69,56600.0,16.7801,16.7801,16.7396,16.7639,56600.0
2008-12-23 10:25:00,20.69,20.76,20.66,20.76,30200.0,16.7639,16.8207,16.7396,16.8207,30200.0
2008-12-23 10:30:00,20.75,20.83,20.75,20.83,57000.0,16.8126,16.8774,16.8126,16.8774,57000.0
2008-12-23 10:35:00,20.84,20.85,20.8,20.81,47500.0,16.8855,16.8936,16.8531,16.8612,47500.0
2008-12-23 10:40:00,20.8,20.82,20.75,20.77,68100.0,16.8531,16.8693,16.8126,16.8288,68100.0
2008-12-23 10:45:00,20.78,20.82,20.76,20.81,36600.0,16.8369,16.8693,16.8207,16.8612,36600.0
2008-12-23 10:50:00,20.81,20.81,20.77,20.79,43400.0,16.8612,16.8612,16.8288,16.845,43400.0
2008-12-23 10:55:00,20.8,20.82,20.78,20.78,33700.0,16.8531,16.8693,16.8369,16.8369,33700.0
2008-12-23 11:00:00,20.77,20.8,20.77,20.8,20300.0,16.8288,16.8531,16.8288,16.8531,20300.0
2008-12-23 11:05:00,20.8,20.8,20.71,20.73,27100.0,16.8531,16.8531,16.7801,16.7964,27100.0
2008-12-23 11:10:00,20.73,20.74,20.73,20.74,10500.0,16.7964,16.8045,16.7964,16.8045,10500.0
2008-12-23 11:15:00,20.75,20.75,20.69,20.69,13700.0,16.8126,16.8126,16.7639,16.7639,13700.0
2008-12-23 11:20:00,20.68,20.72,20.68,20.72,15200.0,16.7558,16.7883,16.7558,16.7883,15200.0
2008-12-23 11:25:00,20.72,20.72,20.68,20.69,25300.0,16.7883,16.7883,16.7558,16.7639,25300.0
2008-12-23 11:30:00,20.69,20.71,20.68,20.71,26200.0,16.7639,16.7801,16.7558,16.7801,26200.0
2008-12-23 11:35:00,20.71,20.71,20.7,20.71,22600.0,16.7801,16.7801,16.772,16.7801,22600.0
2008-12-23 11:40:00,20.72,20.74,20.7,20.74,27400.0,16.7883,16.8045,16.772,16.8045,27400.0
2008-12-23 11:45:00,20.74,20.74,20.72,20.73,17600.0,16.8045,16.8045,16.7883,16.7964,17600.0
2008-12-23 11:50:00,20.73,20.73,20.7,20.7,5300.0,16.7964,16.7964,16.772,16.772,5300.0
2008-12-23 11:55:00,20.7,20.7,20.62,20.62,7900.0,16.772,16.772,16.7072,16.7072,7900.0
2008-12-23 12:00:00,20.62,20.64,20.6,20.6,10000.0,16.7072,16.7234,16.691,16.691,10000.0
2008-12-23 12:05:00,20.59,20.59,20.55,20.57,14600.0,16.6829,16.6829,16.6505,16.6667,14600.0
2008-12-23 12:10:00,20.58,20.6,20.54,20.59,15500.0,16.6748,16.691,16.6424,16.6829,15500.0
2008-12-23 12:15:00,20.59,20.61,20.59,20.61,6800.0,16.6829,16.6991,16.6829,16.6991,6800.0
2008-12-23 12:20:00,20.61,20.62,20.6,20.61,9600.0,16.6991,16.7072,16.691,16.6991,9600.0
2008-12-23 12:25:00,20.59,20.6,20.57,20.6,42300.0,16.6829,16.691,16.6667,16.691,42300.0
2008-12-23 12:30:00,20.59,20.6,20.52,20.52,37900.0,16.6829,16.691,16.6262,16.6262,37900.0
2008-12-23 12:35:00,20.52,20.53,20.49,20.5,10800.0,16.6262,16.6343,16.6019,16.61,10800.0
2008-12-23 12:40:00,20.51,20.54,20.51,20.53,21900.0,16.6181,16.6424,16.6181,16.6343,21900.0
2008-12-23 12:45:00,20.53,20.57,20.53,20.57,20200.0,16.6343,16.6667,16.6343,16.6667,20200.0
2008-12-23 12:50:00,20.57,20.6,20.57,20.6,139500.0,16.6667,16.691,16.6667,16.691,139500.0
2008-12-23 12:55:00,20.6,20.61,20.59,20.59,78500.0,16.691,16.6991,16.6829,16.6829,78500.0
2008-12-23 13:00:00,20.59,20.59,20.55,20.56,69800.0,16.6829,16.6829,16.6505,16.6586,69800.0
2008-12-23 13:05:00,20.56,20.6,20.56,20.6,14300.0,16.6586,16.691,16.6586,16.691,14300.0
2008-12-23 13:10:00,20.61,20.62,20.58,20.6,33000.0,16.6991,16.7072,16.6748,16.691,33000.0
2008-12-23 13:15:00,20.6,20.6,20.59,20.59,33300.0,16.691,16.691,16.6829,16.6829,33300.0
2008-12-23 13:20:00,20.58,20.6,20.54,20.6,143800.0,16.6748,16.691,16.6424,16.691,143800.0
2008-12-23 13:25:00,20.6,20.6,20.57,20.58,21900.0,16.691,16.691,16.6667,16.6748,21900.0
2008-12-23 13:30:00,20.58,20.58,20.56,20.58,10800.0,16.6748,16.6748,16.6586,16.6748,10800.0
2008-12-23 13:35:00,20.58,20.58,20.54,20.54,25400.0,16.6748,16.6748,16.6424,16.6424,25400.0
2008-12-23 13:40:00,20.55,20.55,20.53,20.55,10200.0,16.6505,16.6505,16.6343,16.6505,10200.0
2008-12-23 13:45:00,20.54,20.54,20.53,20.53,11300.0,16.6424,16.6424,16.6343,16.6343,11300.0
2008-12-23 13:50:00,20.54,20.57,20.54,20.55,63600.0,16.6424,16.6667,16.6424,16.6505,63600.0
2008-12-23 13:55:00,20.56,20.63,20.56,20.62,39500.0,16.6586,16.7153,16.6586,16.7072,39500.0
2008-12-23 14:00:00,20.61,20.63,20.61,20.61,8500.0,16.6991,16.7153,16.6991,16.6991,8500.0
2008-12-23 14:05:00,20.61,20.61,20.58,20.58,5900.0,16.6991,16.6991,16.6748,16.6748,5900.0
2008-12-23 14:10:00,20.58,20.59,20.57,20.59,24600.0,16.6748,16.6829,16.6667,16.6829,24600.0
2008-12-23 14:15:00,20.59,20.63,20.57,20.61,36600.0,16.6829,16.7153,16.6667,16.6991,36600.0
2008-12-23 14:20:00,20.62,20.64,20.61,20.63,10600.0,16.7072,16.7234,16.6991,16.7153,10600.0
2008-12-23 14:25:00,20.63,20.63,20.58,20.58,15800.0,16.7153,16.7153,16.6748,16.6748,15800.0
2008-12-23 14:30:00,20.59,20.59,20.45,20.48,47100.0,16.6829,16.6829,16.5695,16.5938,47100.0
2008-12-23 14:35:00,20.49,20.52,20.46,20.47,50700.0,16.6019,16.6262,16.5776,16.5857,50700.0
2008-12-23 14:40:00,20.47,20.48,20.41,20.41,39400.0,16.5857,16.5938,16.5371,16.5371,39400.0
2008-12-23 14:45:00,20.41,20.41,20.34,20.4,63600.0,16.5371,16.5371,16.4804,16.529,63600.0
2008-12-23 14:50:00,20.39,20.45,20.37,20.42,39000.0,16.5209,16.5695,16.5047,16.5452,39000.0
2008-12-23 14:55:00,20.42,20.45,20.39,20.44,46900.0,16.5452,16.5695,16.5209,16.5614,46900.0
2008-12-23 15:00:00,20.43,20.46,20.41,20.42,23100.0,16.5533,16.5776,16.5371,16.5452,23100.0
2008-12-23 15:05:00,20.41,20.41,20.35,20.38,29100.0,16.5371,16.5371,16.4885,16.5128,29100.0
2008-12-23 15:10:00,20.38,20.55,20.38,20.51,67500.0,16.5128,16.6505,16.5128,16.6181,67500.0
2008-12-23 15:15:00,20.51,20.54,20.46,20.47,44700.0,16.6181,16.6424,16.5776,16.5857,44700.0
2008-12-23 15:20:00,20.46,20.53,20.43,20.47,65300.0,16.5776,16.6343,16.5533,16.5857,65300.0
2008-12-23 15:25:00,20.46,20.54,20.45,20.51,69900.0,16.5776,16.6424,16.5695,16.6181,69900.0
2008-12-23 15:30:00,20.51,20.57,20.49,20.52,64300.0,16.6181,16.6667,16.6019,16.6262,64300.0
2008-12-23 15:35:00,20.51,20.51,20.42,20.44,59200.0,16.6181,16.6181,16.5452,16.5614,59200.0
2008-12-23 15:40:00,20.43,20.48,20.42,20.44,54500.0,16.5533,16.5938,16.5452,16.5614,54500.0
2008-12-23 15:45:00,20.45,20.48,20.43,20.47,167100.0,16.5695,16.5938,16.5533,16.5857,167100.0
2008-12-23 15:50:00,20.47,20.47,20.41,20.42,280600.0,16.5857,16.5857,16.5371,16.5452,280600.0
2008-12-23 15:55:00,20.42,20.47,20.42,20.44,449400.0,16.5452,16.5857,16.5452,16.5614,449400.0
2008-12-23 16:00:00,20.44,20.44,20.44,20.44,0.0,16.5614,16.5614,16.5614,16.5614,0.0
2008-12-23 16:05:00,20.44,20.44,20.44,20.44,0.0,16.5614,16.5614,16.5614,16.5614,0.0
2008-12-23 16:10:00,20.44,20.44,20.44,20.44,0.0,16.5614,16.5614,16.5614,16.5614,0.0
2008-12-24 09:30:00,20.47,20.62,20.47,20.61,30100.0,16.5857,16.7072,16.5857,16.6991,30100.0
2008-12-24 09:35:00,20.59,20.6,20.55,20.55,44000.0,16.6829,16.691,16.6505,16.6505,44000.0
2008-12-24 09:40:00,20.55,20.61,20.54,20.61,13600.0,16.6505,16.6991,16.6424,16.6991,13600.0
2008-12-24 09:45:00,20.61,20.61,20.56,20.57,18300.0,16.6991,16.6991,16.6586,16.6667,18300.0
2008-12-24 09:50:00,20.58,20.58,20.54,20.55,6400.0,16.6748,16.6748,16.6424,16.6505,6400.0
2008-12-24 09:55:00,20.55,20.55,20.52,20.52,5100.0,16.6505,16.6505,16.6262,16.6262,5100.0
2008-12-24 10:00:00,20.52,20.53,20.48,20.53,20200.0,16.6262,16.6343,16.5938,16.6343,20200.0
2008-12-24 10:05:00,20.53,20.56,20.53,20.56,11700.0,16.6343,16.6586,16.6343,16.6586,11700.0
2008-12-24 10:10:00,20.56,20.63,20.56,20.63,11900.0,16.6586,16.7153,16.6586,16.7153,11900.0
2008-12-24 10:15:00,20.63,20.65,20.63,20.65,4200.0,16.7153,16.7315,16.7153,16.7315,4200.0
2008-12-24 10:20:00,20.65,20.71,20.65,20.69,17200.0,16.7315,16.7801,16.7315,16.7639,17200.0
2008-12-24 10:25:00,20.7,20.71,20.67,20.69,17800.0,16.772,16.7801,16.7477,16.7639,17800.0
2008-12-24 10:30:00,20.68,20.7,20.67,20.68,58400.0,16.7558,16.772,16.7477,16.7558,58400.0
2008-12-24 10:35:00,20.68,20.68,20.62,20.63,25100.0,16.7558,16.7558,16.7072,16.7153,25100.0
2008-12-24 10:40:00,20.62,20.64,20.61,20.64,8200.0,16.7072,16.7234,16.6991,16.7234,8200.0
2008-12-24 10:45:00,20.64,20.67,20.63,20.65,13200.0,16.7234,16.7477,16.7153,16.7315,13200.0
2008-12-24 10:50:00,20.66,20.67,20.65,20.65,9000.0,16.7396,16.7477,16.7315,16.7315,9000.0
2008-12-24 10:55:00,20.66,20.66,20.62,20.62,6400.0,16.7396,16.7396,16.7072,16.7072,6400.0
2008-12-24 11:00:00,20.62,20.64,20.61,20.61,4200.0,16.7072,16.7234,16.6991,16.6991,4200.0
2008-12-24 11:05:00,20.61,20.62,20.6,20.61,9000.0,16.6991,16.7072,16.691,16.6991,9000.0
2008-12-24 11:10:00,20.62,20.65,20.61,20.65,18500.0,16.7072,16.7315,16.6991,16.7315,18500.0
2008-12-24 11:15:00,20.64,20.66,20.63,20.63,24200.0,16.7234,16.7396,16.7153,16.7153,24200.0
2008-12-24 11:20:00,20.63,20.64,20.62,20.64,6800.0,16.7153,16.7234,16.7072,16.7234,6800.0
2008-12-24 11:25:00,20.63,20.64,20.59,20.59,25700.0,16.7153,16.7234,16.6829,16.6829,25700.0
2008-12-24 11:30:00,20.59,20.6,20.59,20.6,19900.0,16.6829,16.691,16.6829,16.691,19900.0
2008-12-24 11:35:00,20.6,20.61,20.59,20.61,8300.0,16.691,16.6991,16.6829,16.6991,8300.0
2008-12-24 11:40:00,20.61,20.63,20.6,20.63,5400.0,16.6991,16.7153,16.691,16.7153,5400.0
2008-12-24 11:45:00,20.63,20.63,20.61,20.62,26400.0,16.7153,16.7153,16.6991,16.7072,26400.0
2008-12-24 11:50:00,20.63,20.66,20.63,20.66,7700.0,16.7153,16.7396,16.7153,16.7396,7700.0
2008-12-24 11:55:00,20.66,20.66,20.64,20.65,16900.0,16.7396,16.7396,16.7234,16.7315,16900.0
2008-12-24 12:00:00,20.64,20.65,20.63,20.65,26500.0,16.7234,16.7315,16.7153,16.7315,26500.0
2008-12-24 12:05:00,20.64,20.65,20.63,20.65,9800.0,16.7234,16.7315,16.7153,16.7315,9800.0
2008-12-24 12:10:00,20.64,20.65,20.62,20.64,16600.0,16.7234,16.7315,16.7072,16.7234,16600.0
2008-12-24 12:15:00,20.63,20.64,20.61,20.63,14800.0,16.7153,16.7234,16.6991,16.7153,14800.0
2008-12-24 12:20:00,20.63,20.64,20.63,20.64,11200.0,16.7153,16.7234,16.7153,16.7234,11200.0
2008-12-24 12:25:00,20.64,20.67,20.63,20.63,31100.0,16.7234,16.7477,16.7153,16.7153,31100.0
2008-12-24 12:30:00,20.62,20.65,20.62,20.64,12000.0,16.7072,16.7315,16.7072,16.7234,12000.0
2008-12-24 12:35:00,20.63,20.64,20.63,20.64,9200.0,16.7153,16.7234,16.7153,16.7234,9200.0
2008-12-24 12:40:00,20.64,20.65,20.63,20.63,14300.0,16.7234,16.7315,16.7153,16.7153,14300.0
2008-12-24 12:45:00,20.63,20.65,20.63,20.64,16000.0,16.7153,16.7315,16.7153,16.7234,16000.0
2008-12-24 12:50:00,20.65,20.67,20.65,20.66,178300.0,16.7315,16.7477,16.7315,16.7396,178300.0
2008-12-24 12:55:00,20.66,20.67,20.56,20.56,170300.0,16.7396,16.7477,16.6586,16.6586,170300.0
2008-12-24 13:00:00,20.56,20.59,20.15,20.57,5500.0,16.6586,16.6829,16.3264,16.6667,5500.0
2008-12-24 13:05:00,20.57,20.57,20.57,20.57,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2008-12-24 13:10:00,20.57,20.57,20.57,20.57,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2008-12-26 09:30:00,20.73,20.89,20.7,20.7,25800.0,16.7964,16.926,16.772,16.772,25800.0
2008-12-26 09:35:00,20.72,20.81,20.71,20.8,19700.0,16.7883,16.8612,16.7801,16.8531,19700.0
2008-12-26 09:40:00,20.8,20.8,20.78,20.78,19100.0,16.8531,16.8531,16.8369,16.8369,19100.0
2008-12-26 09:45:00,20.78,20.78,20.75,20.76,7300.0,16.8369,16.8369,16.8126,16.8207,7300.0
2008-12-26 09:50:00,20.76,20.76,20.69,20.69,10700.0,16.8207,16.8207,16.7639,16.7639,10700.0
2008-12-26 09:55:00,20.68,20.71,20.68,20.68,11700.0,16.7558,16.7801,16.7558,16.7558,11700.0
2008-12-26 10:00:00,20.68,20.72,20.68,20.7,13800.0,16.7558,16.7883,16.7558,16.772,13800.0
2008-12-26 10:05:00,20.69,20.69,20.69,20.69,1200.0,16.7639,16.7639,16.7639,16.7639,1200.0
2008-12-26 10:10:00,20.68,20.74,20.68,20.73,8400.0,16.7558,16.8045,16.7558,16.7964,8400.0
2008-12-26 10:15:00,20.72,20.72,20.71,20.72,3200.0,16.7883,16.7883,16.7801,16.7883,3200.0
2008-12-26 10:20:00,20.71,20.71,20.7,20.71,7300.0,16.7801,16.7801,16.772,16.7801,7300.0
2008-12-26 10:25:00,20.7,20.71,20.7,20.71,1600.0,16.772,16.7801,16.772,16.7801,1600.0
2008-12-26 10:30:00,20.7,20.71,20.69,20.69,3700.0,16.772,16.7801,16.7639,16.7639,3700.0
2008-12-26 10:35:00,20.7,20.71,20.69,20.69,15700.0,16.772,16.7801,16.7639,16.7639,15700.0
2008-12-26 10:40:00,20.7,20.7,20.66,20.66,4000.0,16.772,16.772,16.7396,16.7396,4000.0
2008-12-26 10:45:00,20.66,20.66,20.65,20.65,3700.0,16.7396,16.7396,16.7315,16.7315,3700.0
2008-12-26 10:50:00,20.66,20.66,20.65,20.66,5800.0,16.7396,16.7396,16.7315,16.7396,5800.0
2008-12-26 10:55:00,20.66,20.67,20.64,20.66,85800.0,16.7396,16.7477,16.7234,16.7396,85800.0
2008-12-26 11:00:00,20.65,20.68,20.65,20.67,27400.0,16.7315,16.7558,16.7315,16.7477,27400.0
2008-12-26 11:05:00,20.68,20.68,20.68,20.68,5400.0,16.7558,16.7558,16.7558,16.7558,5400.0
2008-12-26 11:10:00,20.69,20.69,20.66,20.66,1900.0,16.7639,16.7639,16.7396,16.7396,1900.0
2008-12-26 11:15:00,20.65,20.65,20.63,20.63,3000.0,16.7315,16.7315,16.7153,16.7153,3000.0
2008-12-26 11:20:00,20.63,20.63,20.63,20.63,0.0,16.7153,16.7153,16.7153,16.7153,0.0
2008-12-26 11:25:00,20.64,20.64,20.63,20.63,500.0,16.7234,16.7234,16.7153,16.7153,500.0
2008-12-26 11:30:00,20.64,20.65,20.64,20.65,10100.0,16.7234,16.7315,16.7234,16.7315,10100.0
2008-12-26 11:35:00,20.65,20.65,20.65,20.65,2100.0,16.7315,16.7315,16.7315,16.7315,2100.0
2008-12-26 11:40:00,20.66,20.66,20.66,20.66,600.0,16.7396,16.7396,16.7396,16.7396,600.0
2008-12-26 11:45:00,20.66,20.66,20.65,20.65,5400.0,16.7396,16.7396,16.7315,16.7315,5400.0
2008-12-26 11:50:00,20.65,20.66,20.64,20.66,2400.0,16.7315,16.7396,16.7234,16.7396,2400.0
2008-12-26 11:55:00,20.66,20.67,20.66,20.67,19900.0,16.7396,16.7477,16.7396,16.7477,19900.0
2008-12-26 12:00:00,20.66,20.67,20.66,20.67,1200.0,16.7396,16.7477,16.7396,16.7477,1200.0
2008-12-26 12:05:00,20.67,20.67,20.67,20.67,100.0,16.7477,16.7477,16.7477,16.7477,100.0
2008-12-26 12:10:00,20.67,20.67,20.67,20.67,700.0,16.7477,16.7477,16.7477,16.7477,700.0
2008-12-26 12:15:00,20.67,20.67,20.67,20.67,1200.0,16.7477,16.7477,16.7477,16.7477,1200.0
2008-12-26 12:20:00,20.67,20.67,20.67,20.67,1100.0,16.7477,16.7477,16.7477,16.7477,1100.0
2008-12-26 12:25:00,20.66,20.66,20.64,20.65,3000.0,16.7396,16.7396,16.7234,16.7315,3000.0
2008-12-26 12:30:00,20.65,20.65,20.64,20.65,2500.0,16.7315,16.7315,16.7234,16.7315,2500.0
2008-12-26 12:35:00,20.66,20.66,20.66,20.66,4400.0,16.7396,16.7396,16.7396,16.7396,4400.0
2008-12-26 12:40:00,20.65,20.65,20.65,20.65,1400.0,16.7315,16.7315,16.7315,16.7315,1400.0
2008-12-26 12:45:00,20.66,20.66,20.63,20.63,6700.0,16.7396,16.7396,16.7153,16.7153,6700.0
2008-12-26 12:50:00,20.62,20.62,20.6,20.62,9800.0,16.7072,16.7072,16.691,16.7072,9800.0
2008-12-26 12:55:00,20.62,20.62,20.62,20.62,0.0,16.7072,16.7072,16.7072,16.7072,0.0
2008-12-26 13:00:00,20.62,20.62,20.62,20.62,1300.0,16.7072,16.7072,16.7072,16.7072,1300.0
2008-12-26 13:05:00,20.62,20.62,20.62,20.62,0.0,16.7072,16.7072,16.7072,16.7072,0.0
2008-12-26 13:10:00,20.62,20.63,20.62,20.63,3000.0,16.7072,16.7153,16.7072,16.7153,3000.0
2008-12-26 13:15:00,20.63,20.64,20.63,20.64,4800.0,16.7153,16.7234,16.7153,16.7234,4800.0
2008-12-26 13:20:00,20.62,20.62,20.6,20.6,2200.0,16.7072,16.7072,16.691,16.691,2200.0
2008-12-26 13:25:00,20.61,20.62,20.61,20.62,2900.0,16.6991,16.7072,16.6991,16.7072,2900.0
2008-12-26 13:30:00,20.62,20.66,20.62,20.66,12400.0,16.7072,16.7396,16.7072,16.7396,12400.0
2008-12-26 13:35:00,20.66,20.66,20.65,20.65,1400.0,16.7396,16.7396,16.7315,16.7315,1400.0
2008-12-26 13:40:00,20.65,20.65,20.62,20.62,11300.0,16.7315,16.7315,16.7072,16.7072,11300.0
2008-12-26 13:45:00,20.62,20.63,20.61,20.62,7800.0,16.7072,16.7153,16.6991,16.7072,7800.0
2008-12-26 13:50:00,20.63,20.64,20.62,20.64,9000.0,16.7153,16.7234,16.7072,16.7234,9000.0
2008-12-26 13:55:00,20.63,20.64,20.63,20.63,4700.0,16.7153,16.7234,16.7153,16.7153,4700.0
2008-12-26 14:00:00,20.62,20.65,20.62,20.64,11100.0,16.7072,16.7315,16.7072,16.7234,11100.0
2008-12-26 14:05:00,20.64,20.64,20.63,20.64,4200.0,16.7234,16.7234,16.7153,16.7234,4200.0
2008-12-26 14:10:00,20.63,20.64,20.62,20.64,8100.0,16.7153,16.7234,16.7072,16.7234,8100.0
2008-12-26 14:15:00,20.63,20.64,20.63,20.63,2100.0,16.7153,16.7234,16.7153,16.7153,2100.0
2008-12-26 14:20:00,20.64,20.66,20.64,20.66,8200.0,16.7234,16.7396,16.7234,16.7396,8200.0
2008-12-26 14:25:00,20.66,20.66,20.65,20.66,2800.0,16.7396,16.7396,16.7315,16.7396,2800.0
2008-12-26 14:30:00,20.66,20.67,20.66,20.67,6100.0,16.7396,16.7477,16.7396,16.7477,6100.0
2008-12-26 14:35:00,20.68,20.73,20.67,20.71,51700.0,16.7558,16.7964,16.7477,16.7801,51700.0
2008-12-26 14:40:00,20.72,20.72,20.71,20.71,3300.0,16.7883,16.7883,16.7801,16.7801,3300.0
2008-12-26 14:45:00,20.72,20.72,20.7,20.7,12700.0,16.7883,16.7883,16.772,16.772,12700.0
2008-12-26 14:50:00,20.69,20.7,20.68,20.69,6100.0,16.7639,16.772,16.7558,16.7639,6100.0
2008-12-26 14:55:00,20.69,20.72,20.69,20.71,4000.0,16.7639,16.7883,16.7639,16.7801,4000.0
2008-12-26 15:00:00,20.71,20.71,20.68,20.7,23200.0,16.7801,16.7801,16.7558,16.772,23200.0
2008-12-26 15:05:00,20.71,20.71,20.7,20.71,2400.0,16.7801,16.7801,16.772,16.7801,2400.0
2008-12-26 15:10:00,20.7,20.72,20.7,20.71,15900.0,16.772,16.7883,16.772,16.7801,15900.0
2008-12-26 15:15:00,20.72,20.76,20.72,20.74,24000.0,16.7883,16.8207,16.7883,16.8045,24000.0
2008-12-26 15:20:00,20.74,20.76,20.74,20.75,31900.0,16.8045,16.8207,16.8045,16.8126,31900.0
2008-12-26 15:25:00,20.75,20.8,20.74,20.79,42700.0,16.8126,16.8531,16.8045,16.845,42700.0
2008-12-26 15:30:00,20.78,20.8,20.76,20.76,92900.0,16.8369,16.8531,16.8207,16.8207,92900.0
2008-12-26 15:35:00,20.76,20.76,20.74,20.75,28900.0,16.8207,16.8207,16.8045,16.8126,28900.0
2008-12-26 15:40:00,20.75,20.76,20.74,20.76,32900.0,16.8126,16.8207,16.8045,16.8207,32900.0
2008-12-26 15:45:00,20.75,20.75,20.74,20.75,19700.0,16.8126,16.8126,16.8045,16.8126,19700.0
2008-12-26 15:50:00,20.75,20.75,20.72,20.72,144600.0,16.8126,16.8126,16.7883,16.7883,144600.0
2008-12-26 15:55:00,20.71,20.76,20.68,20.75,92600.0,16.7801,16.8207,16.7558,16.8126,92600.0
2008-12-26 16:00:00,20.82,20.82,20.64,20.64,24300.0,16.8693,16.8693,16.7234,16.7234,24300.0
2008-12-26 16:05:00,20.64,20.64,20.64,20.64,0.0,16.7234,16.7234,16.7234,16.7234,0.0
2008-12-26 16:10:00,20.64,20.64,20.64,20.64,0.0,16.7234,16.7234,16.7234,16.7234,0.0
2008-12-29 09:30:00,20.56,20.69,20.56,20.65,35900.0,16.6586,16.7639,16.6586,16.7315,35900.0
2008-12-29 09:35:00,20.67,20.71,20.65,20.7,20300.0,16.7477,16.7801,16.7315,16.772,20300.0
2008-12-29 09:40:00,20.7,20.7,20.66,20.68,7600.0,16.772,16.772,16.7396,16.7558,7600.0
2008-12-29 09:45:00,20.68,20.68,20.65,20.67,16700.0,16.7558,16.7558,16.7315,16.7477,16700.0
2008-12-29 09:50:00,20.66,20.68,20.63,20.64,15500.0,16.7396,16.7558,16.7153,16.7234,15500.0
2008-12-29 09:55:00,20.63,20.64,20.57,20.58,15900.0,16.7153,16.7234,16.6667,16.6748,15900.0
2008-12-29 10:00:00,20.58,20.58,20.54,20.54,6100.0,16.6748,16.6748,16.6424,16.6424,6100.0
2008-12-29 10:05:00,20.53,20.54,20.47,20.47,30100.0,16.6343,16.6424,16.5857,16.5857,30100.0
2008-12-29 10:10:00,20.47,20.5,20.47,20.48,19100.0,16.5857,16.61,16.5857,16.5938,19100.0
2008-12-29 10:15:00,20.48,20.49,20.42,20.42,45400.0,16.5938,16.6019,16.5452,16.5452,45400.0
2008-12-29 10:20:00,20.41,20.41,20.37,20.39,22200.0,16.5371,16.5371,16.5047,16.5209,22200.0
2008-12-29 10:25:00,20.39,20.43,20.39,20.43,13200.0,16.5209,16.5533,16.5209,16.5533,13200.0
2008-12-29 10:30:00,20.43,20.45,20.42,20.45,32500.0,16.5533,16.5695,16.5452,16.5695,32500.0
2008-12-29 10:35:00,20.45,20.45,20.43,20.44,21700.0,16.5695,16.5695,16.5533,16.5614,21700.0
2008-12-29 10:40:00,20.44,20.45,20.39,20.39,35900.0,16.5614,16.5695,16.5209,16.5209,35900.0
2008-12-29 10:45:00,20.39,20.4,20.39,20.4,17800.0,16.5209,16.529,16.5209,16.529,17800.0
2008-12-29 10:50:00,20.39,20.41,20.39,20.41,31100.0,16.5209,16.5371,16.5209,16.5371,31100.0
2008-12-29 10:55:00,20.39,20.39,20.38,20.38,12300.0,16.5209,16.5209,16.5128,16.5128,12300.0
2008-12-29 11:00:00,20.38,20.39,20.38,20.39,11600.0,16.5128,16.5209,16.5128,16.5209,11600.0
2008-12-29 11:05:00,20.39,20.41,20.36,20.37,49700.0,16.5209,16.5371,16.4966,16.5047,49700.0
2008-12-29 11:10:00,20.37,20.38,20.36,20.37,24800.0,16.5047,16.5128,16.4966,16.5047,24800.0
2008-12-29 11:15:00,20.37,20.38,20.36,20.37,5800.0,16.5047,16.5128,16.4966,16.5047,5800.0
2008-12-29 11:20:00,20.37,20.39,20.36,20.37,18400.0,16.5047,16.5209,16.4966,16.5047,18400.0
2008-12-29 11:25:00,20.37,20.37,20.36,20.37,12900.0,16.5047,16.5047,16.4966,16.5047,12900.0
2008-12-29 11:30:00,20.37,20.4,20.37,20.39,8800.0,16.5047,16.529,16.5047,16.5209,8800.0
2008-12-29 11:35:00,20.4,20.41,20.39,20.39,21500.0,16.529,16.5371,16.5209,16.5209,21500.0
2008-12-29 11:40:00,20.4,20.41,20.38,20.38,8500.0,16.529,16.5371,16.5128,16.5128,8500.0
2008-12-29 11:45:00,20.38,20.38,20.37,20.37,4400.0,16.5128,16.5128,16.5047,16.5047,4400.0
2008-12-29 11:50:00,20.37,20.38,20.37,20.37,10500.0,16.5047,16.5128,16.5047,16.5047,10500.0
2008-12-29 11:55:00,20.36,20.37,20.35,20.37,3700.0,16.4966,16.5047,16.4885,16.5047,3700.0
2008-12-29 12:00:00,20.37,20.4,20.37,20.4,10000.0,16.5047,16.529,16.5047,16.529,10000.0
2008-12-29 12:05:00,20.39,20.4,20.37,20.38,21200.0,16.5209,16.529,16.5047,16.5128,21200.0
2008-12-29 12:10:00,20.37,20.39,20.37,20.39,12100.0,16.5047,16.5209,16.5047,16.5209,12100.0
2008-12-29 12:15:00,20.38,20.39,20.37,20.39,11300.0,16.5128,16.5209,16.5047,16.5209,11300.0
2008-12-29 12:20:00,20.39,20.39,20.38,20.39,7800.0,16.5209,16.5209,16.5128,16.5209,7800.0
2008-12-29 12:25:00,20.39,20.39,20.35,20.35,16900.0,16.5209,16.5209,16.4885,16.4885,16900.0
2008-12-29 12:30:00,20.35,20.35,20.34,20.35,9100.0,16.4885,16.4885,16.4804,16.4885,9100.0
2008-12-29 12:35:00,20.35,20.36,20.34,20.34,56900.0,16.4885,16.4966,16.4804,16.4804,56900.0
2008-12-29 12:40:00,20.35,20.35,20.32,20.33,10400.0,16.4885,16.4885,16.4642,16.4723,10400.0
2008-12-29 12:45:00,20.32,20.33,20.31,20.31,15700.0,16.4642,16.4723,16.4561,16.4561,15700.0
2008-12-29 12:50:00,20.32,20.34,20.31,20.33,14400.0,16.4642,16.4804,16.4561,16.4723,14400.0
2008-12-29 12:55:00,20.32,20.32,20.26,20.26,14500.0,16.4642,16.4642,16.4155,16.4155,14500.0
2008-12-29 13:00:00,20.26,20.26,20.22,20.25,37200.0,16.4155,16.4155,16.3831,16.4074,37200.0
2008-12-29 13:05:00,20.26,20.27,20.26,20.26,2800.0,16.4155,16.4236,16.4155,16.4155,2800.0
2008-12-29 13:10:00,20.26,20.26,20.25,20.26,6500.0,16.4155,16.4155,16.4074,16.4155,6500.0
2008-12-29 13:15:00,20.25,20.26,20.24,20.24,17200.0,16.4074,16.4155,16.3993,16.3993,17200.0
2008-12-29 13:20:00,20.24,20.24,20.22,20.22,6500.0,16.3993,16.3993,16.3831,16.3831,6500.0
2008-12-29 13:25:00,20.22,20.23,20.22,20.22,8100.0,16.3831,16.3912,16.3831,16.3831,8100.0
2008-12-29 13:30:00,20.22,20.27,20.22,20.27,15600.0,16.3831,16.4236,16.3831,16.4236,15600.0
2008-12-29 13:35:00,20.26,20.27,20.25,20.27,12900.0,16.4155,16.4236,16.4074,16.4236,12900.0
2008-12-29 13:40:00,20.28,20.3,20.28,20.3,4100.0,16.4317,16.4479,16.4317,16.4479,4100.0
2008-12-29 13:45:00,20.31,20.33,20.28,20.33,10100.0,16.4561,16.4723,16.4317,16.4723,10100.0
2008-12-29 13:50:00,20.32,20.32,20.3,20.31,22900.0,16.4642,16.4642,16.4479,16.4561,22900.0
2008-12-29 13:55:00,20.31,20.34,20.31,20.32,16000.0,16.4561,16.4804,16.4561,16.4642,16000.0
2008-12-29 14:00:00,20.32,20.32,20.29,20.3,9800.0,16.4642,16.4642,16.4398,16.4479,9800.0
2008-12-29 14:05:00,20.29,20.29,20.26,20.26,21400.0,16.4398,16.4398,16.4155,16.4155,21400.0
2008-12-29 14:10:00,20.27,20.27,20.23,20.23,14000.0,16.4236,16.4236,16.3912,16.3912,14000.0
2008-12-29 14:15:00,20.23,20.26,20.21,20.26,14400.0,16.3912,16.4155,16.375,16.4155,14400.0
2008-12-29 14:20:00,20.27,20.28,20.27,20.28,2500.0,16.4236,16.4317,16.4236,16.4317,2500.0
2008-12-29 14:25:00,20.27,20.31,20.25,20.3,47500.0,16.4236,16.4561,16.4074,16.4479,47500.0
2008-12-29 14:30:00,20.3,20.3,20.28,20.3,11600.0,16.4479,16.4479,16.4317,16.4479,11600.0
2008-12-29 14:35:00,20.3,20.3,20.25,20.26,37300.0,16.4479,16.4479,16.4074,16.4155,37300.0
2008-12-29 14:40:00,20.25,20.26,20.25,20.26,6200.0,16.4074,16.4155,16.4074,16.4155,6200.0
2008-12-29 14:45:00,20.25,20.26,20.24,20.26,26200.0,16.4074,16.4155,16.3993,16.4155,26200.0
2008-12-29 14:50:00,20.25,20.26,20.24,20.25,7800.0,16.4074,16.4155,16.3993,16.4074,7800.0
2008-12-29 14:55:00,20.26,20.33,20.26,20.33,16700.0,16.4155,16.4723,16.4155,16.4723,16700.0
2008-12-29 15:00:00,20.33,20.36,20.33,20.35,14100.0,16.4723,16.4966,16.4723,16.4885,14100.0
2008-12-29 15:05:00,20.35,20.47,20.34,20.43,157700.0,16.4885,16.5857,16.4804,16.5533,157700.0
2008-12-29 15:10:00,20.43,20.44,20.38,20.4,42100.0,16.5533,16.5614,16.5128,16.529,42100.0
2008-12-29 15:15:00,20.41,20.43,20.32,20.35,42800.0,16.5371,16.5533,16.4642,16.4885,42800.0
2008-12-29 15:20:00,20.35,20.42,20.34,20.39,23200.0,16.4885,16.5452,16.4804,16.5209,23200.0
2008-12-29 15:25:00,20.4,20.41,20.36,20.36,20200.0,16.529,16.5371,16.4966,16.4966,20200.0
2008-12-29 15:30:00,20.36,20.42,20.35,20.38,13900.0,16.4966,16.5452,16.4885,16.5128,13900.0
2008-12-29 15:35:00,20.38,20.38,20.3,20.34,36700.0,16.5128,16.5128,16.4479,16.4804,36700.0
2008-12-29 15:40:00,20.36,20.45,20.36,20.44,105500.0,16.4966,16.5695,16.4966,16.5614,105500.0
2008-12-29 15:45:00,20.44,20.46,20.43,20.45,23000.0,16.5614,16.5776,16.5533,16.5695,23000.0
2008-12-29 15:50:00,20.45,20.46,20.42,20.43,31500.0,16.5695,16.5776,16.5452,16.5533,31500.0
2008-12-29 15:55:00,20.44,20.5,20.42,20.49,55300.0,16.5614,16.61,16.5452,16.6019,55300.0
2008-12-29 16:00:00,20.49,20.49,20.42,20.45,52200.0,16.6019,16.6019,16.5452,16.5695,52200.0
2008-12-29 16:05:00,20.45,20.45,20.45,20.45,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2008-12-29 16:10:00,20.45,20.45,20.45,20.45,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2008-12-30 09:30:00,20.6,20.72,20.6,20.67,25900.0,16.691,16.7883,16.691,16.7477,25900.0
2008-12-30 09:35:00,20.66,20.7,20.66,20.67,18000.0,16.7396,16.772,16.7396,16.7477,18000.0
2008-12-30 09:40:00,20.67,20.71,20.67,20.69,18500.0,16.7477,16.7801,16.7477,16.7639,18500.0
2008-12-30 09:45:00,20.7,20.74,20.67,20.68,29900.0,16.772,16.8045,16.7477,16.7558,29900.0
2008-12-30 09:50:00,20.68,20.68,20.66,20.67,9200.0,16.7558,16.7558,16.7396,16.7477,9200.0
2008-12-30 09:55:00,20.66,20.66,20.59,20.6,48100.0,16.7396,16.7396,16.6829,16.691,48100.0
2008-12-30 10:00:00,20.59,20.6,20.53,20.59,98600.0,16.6829,16.691,16.6343,16.6829,98600.0
2008-12-30 10:05:00,20.59,20.63,20.58,20.63,19000.0,16.6829,16.7153,16.6748,16.7153,19000.0
2008-12-30 10:10:00,20.62,20.64,20.59,20.61,16300.0,16.7072,16.7234,16.6829,16.6991,16300.0
2008-12-30 10:15:00,20.62,20.67,20.62,20.67,47300.0,16.7072,16.7477,16.7072,16.7477,47300.0
2008-12-30 10:20:00,20.67,20.73,20.67,20.73,16100.0,16.7477,16.7964,16.7477,16.7964,16100.0
2008-12-30 10:25:00,20.73,20.75,20.73,20.75,2600.0,16.7964,16.8126,16.7964,16.8126,2600.0
2008-12-30 10:30:00,20.75,20.83,20.75,20.82,14200.0,16.8126,16.8774,16.8126,16.8693,14200.0
2008-12-30 10:35:00,20.82,20.83,20.81,20.81,5300.0,16.8693,16.8774,16.8612,16.8612,5300.0
2008-12-30 10:40:00,20.8,20.8,20.8,20.8,12800.0,16.8531,16.8531,16.8531,16.8531,12800.0
2008-12-30 10:45:00,20.8,20.83,20.8,20.83,17400.0,16.8531,16.8774,16.8531,16.8774,17400.0
2008-12-30 10:50:00,20.83,20.83,20.8,20.81,4600.0,16.8774,16.8774,16.8531,16.8612,4600.0
2008-12-30 10:55:00,20.8,20.8,20.76,20.76,19900.0,16.8531,16.8531,16.8207,16.8207,19900.0
2008-12-30 11:00:00,20.76,20.78,20.75,20.78,33700.0,16.8207,16.8369,16.8126,16.8369,33700.0
2008-12-30 11:05:00,20.79,20.8,20.78,20.79,24300.0,16.845,16.8531,16.8369,16.845,24300.0
2008-12-30 11:10:00,20.78,20.78,20.75,20.76,3200.0,16.8369,16.8369,16.8126,16.8207,3200.0
2008-12-30 11:15:00,20.75,20.75,20.74,20.75,4100.0,16.8126,16.8126,16.8045,16.8126,4100.0
2008-12-30 11:20:00,20.76,20.82,20.75,20.82,38400.0,16.8207,16.8693,16.8126,16.8693,38400.0
2008-12-30 11:25:00,20.82,20.88,20.82,20.88,18200.0,16.8693,16.9179,16.8693,16.9179,18200.0
2008-12-30 11:30:00,20.88,20.92,20.88,20.92,10300.0,16.9179,16.9503,16.9179,16.9503,10300.0
2008-12-30 11:35:00,20.91,20.92,20.9,20.92,4800.0,16.9422,16.9503,16.9341,16.9503,4800.0
2008-12-30 11:40:00,20.93,21.01,20.93,21.01,16800.0,16.9584,17.0232,16.9584,17.0232,16800.0
2008-12-30 11:45:00,21.02,21.04,21.02,21.02,8600.0,17.0313,17.0475,17.0313,17.0313,8600.0
2008-12-30 11:50:00,21.02,21.04,21.02,21.03,32100.0,17.0313,17.0475,17.0313,17.0394,32100.0
2008-12-30 11:55:00,21.02,21.04,21.01,21.04,8000.0,17.0313,17.0475,17.0232,17.0475,8000.0
2008-12-30 12:00:00,21.03,21.06,21.02,21.04,23500.0,17.0394,17.0637,17.0313,17.0475,23500.0
2008-12-30 12:05:00,21.04,21.05,20.97,20.97,14500.0,17.0475,17.0556,16.9908,16.9908,14500.0
2008-12-30 12:10:00,20.97,20.97,20.94,20.94,18000.0,16.9908,16.9908,16.9665,16.9665,18000.0
2008-12-30 12:15:00,20.94,20.98,20.94,20.98,62000.0,16.9665,16.9989,16.9665,16.9989,62000.0
2008-12-30 12:20:00,20.97,20.98,20.96,20.96,14300.0,16.9908,16.9989,16.9827,16.9827,14300.0
2008-12-30 12:25:00,20.96,21.0,20.95,20.98,23300.0,16.9827,17.0151,16.9746,16.9989,23300.0
2008-12-30 12:30:00,20.98,20.99,20.94,20.94,10900.0,16.9989,17.007,16.9665,16.9665,10900.0
2008-12-30 12:35:00,20.94,20.94,20.89,20.89,25000.0,16.9665,16.9665,16.926,16.926,25000.0
2008-12-30 12:40:00,20.89,20.94,20.85,20.94,93900.0,16.926,16.9665,16.8936,16.9665,93900.0
2008-12-30 12:45:00,20.95,20.99,20.92,20.94,55000.0,16.9746,17.007,16.9503,16.9665,55000.0
2008-12-30 12:50:00,20.94,20.99,20.93,20.99,56600.0,16.9665,17.007,16.9584,17.007,56600.0
2008-12-30 12:55:00,20.98,20.98,20.95,20.97,22000.0,16.9989,16.9989,16.9746,16.9908,22000.0
2008-12-30 13:00:00,20.97,20.98,20.96,20.97,4300.0,16.9908,16.9989,16.9827,16.9908,4300.0
2008-12-30 13:05:00,20.97,20.97,20.93,20.94,28600.0,16.9908,16.9908,16.9584,16.9665,28600.0
2008-12-30 13:10:00,20.94,20.94,20.89,20.91,10500.0,16.9665,16.9665,16.926,16.9422,10500.0
2008-12-30 13:15:00,20.91,20.92,20.86,20.86,58200.0,16.9422,16.9503,16.9017,16.9017,58200.0
2008-12-30 13:20:00,20.86,20.87,20.84,20.86,37100.0,16.9017,16.9098,16.8855,16.9017,37100.0
2008-12-30 13:25:00,20.85,20.93,20.85,20.93,35100.0,16.8936,16.9584,16.8936,16.9584,35100.0
2008-12-30 13:30:00,20.92,20.92,20.89,20.89,6000.0,16.9503,16.9503,16.926,16.926,6000.0
2008-12-30 13:35:00,20.88,20.89,20.85,20.85,14600.0,16.9179,16.926,16.8936,16.8936,14600.0
2008-12-30 13:40:00,20.85,20.86,20.84,20.86,6600.0,16.8936,16.9017,16.8855,16.9017,6600.0
2008-12-30 13:45:00,20.87,20.91,20.87,20.91,12700.0,16.9098,16.9422,16.9098,16.9422,12700.0
2008-12-30 13:50:00,20.91,20.93,20.88,20.89,57600.0,16.9422,16.9584,16.9179,16.926,57600.0
2008-12-30 13:55:00,20.89,20.89,20.84,20.85,11000.0,16.926,16.926,16.8855,16.8936,11000.0
2008-12-30 14:00:00,20.84,20.85,20.8,20.82,75800.0,16.8855,16.8936,16.8531,16.8693,75800.0
2008-12-30 14:05:00,20.83,20.88,20.82,20.88,15000.0,16.8774,16.9179,16.8693,16.9179,15000.0
2008-12-30 14:10:00,20.88,20.88,20.85,20.86,11600.0,16.9179,16.9179,16.8936,16.9017,11600.0
2008-12-30 14:15:00,20.86,20.91,20.86,20.89,16900.0,16.9017,16.9422,16.9017,16.926,16900.0
2008-12-30 14:20:00,20.88,20.92,20.88,20.91,17900.0,16.9179,16.9503,16.9179,16.9422,17900.0
2008-12-30 14:25:00,20.91,20.97,20.91,20.96,23700.0,16.9422,16.9908,16.9422,16.9827,23700.0
2008-12-30 14:30:00,20.97,20.97,20.94,20.95,18100.0,16.9908,16.9908,16.9665,16.9746,18100.0
2008-12-30 14:35:00,20.95,21.0,20.95,20.96,44300.0,16.9746,17.0151,16.9746,16.9827,44300.0
2008-12-30 14:40:00,20.96,20.96,20.93,20.96,35700.0,16.9827,16.9827,16.9584,16.9827,35700.0
2008-12-30 14:45:00,20.96,20.96,20.93,20.94,17900.0,16.9827,16.9827,16.9584,16.9665,17900.0
2008-12-30 14:50:00,20.94,20.94,20.92,20.94,12300.0,16.9665,16.9665,16.9503,16.9665,12300.0
2008-12-30 14:55:00,20.95,20.95,20.91,20.92,9800.0,16.9746,16.9746,16.9422,16.9503,9800.0
2008-12-30 15:00:00,20.93,20.95,20.92,20.92,19300.0,16.9584,16.9746,16.9503,16.9503,19300.0
2008-12-30 15:05:00,20.93,20.95,20.9,20.9,19200.0,16.9584,16.9746,16.9341,16.9341,19200.0
2008-12-30 15:10:00,20.9,20.92,20.89,20.89,25700.0,16.9341,16.9503,16.926,16.926,25700.0
2008-12-30 15:15:00,20.9,20.94,20.89,20.94,29100.0,16.9341,16.9665,16.926,16.9665,29100.0
2008-12-30 15:20:00,20.94,20.95,20.92,20.92,37300.0,16.9665,16.9746,16.9503,16.9503,37300.0
2008-12-30 15:25:00,20.93,21.0,20.93,20.99,53600.0,16.9584,17.0151,16.9584,17.007,53600.0
2008-12-30 15:30:00,20.99,21.0,20.97,21.0,22400.0,17.007,17.0151,16.9908,17.0151,22400.0
2008-12-30 15:35:00,21.0,21.01,20.98,21.0,72700.0,17.0151,17.0232,16.9989,17.0151,72700.0
2008-12-30 15:40:00,21.01,21.07,20.99,21.07,99400.0,17.0232,17.0718,17.007,17.0718,99400.0
2008-12-30 15:45:00,21.08,21.1,21.03,21.06,76800.0,17.0799,17.0961,17.0394,17.0637,76800.0
2008-12-30 15:50:00,21.06,21.15,21.06,21.15,104300.0,17.0637,17.1367,17.0637,17.1367,104300.0
2008-12-30 15:55:00,21.15,21.18,21.12,21.17,185500.0,17.1367,17.161,17.1123,17.1529,185500.0
2008-12-30 16:00:00,21.19,21.2,21.19,21.2,52000.0,17.1691,17.1772,17.1691,17.1772,52000.0
2008-12-30 16:05:00,21.2,21.2,21.2,21.2,0.0,17.1772,17.1772,17.1772,17.1772,0.0
2008-12-30 16:10:00,21.2,21.2,21.2,21.2,0.0,17.1772,17.1772,17.1772,17.1772,0.0
2008-12-31 09:30:00,21.23,21.24,21.13,21.16,86800.0,17.2015,17.2096,17.1205,17.1448,86800.0
2008-12-31 09:35:00,21.17,21.29,21.17,21.21,40200.0,17.1529,17.2501,17.1529,17.1853,40200.0
2008-12-31 09:40:00,21.2,21.33,21.19,21.3,196300.0,17.1772,17.2825,17.1691,17.2582,196300.0
2008-12-31 09:45:00,21.3,21.3,21.25,21.28,21400.0,17.2582,17.2582,17.2177,17.242,21400.0
2008-12-31 09:50:00,21.28,21.29,21.23,21.25,26600.0,17.242,17.2501,17.2015,17.2177,26600.0
2008-12-31 09:55:00,21.24,21.29,21.24,21.26,34600.0,17.2096,17.2501,17.2096,17.2258,34600.0
2008-12-31 10:00:00,21.27,21.37,21.27,21.33,28800.0,17.2339,17.3149,17.2339,17.2825,28800.0
2008-12-31 10:05:00,21.33,21.36,21.32,21.36,9500.0,17.2825,17.3068,17.2744,17.3068,9500.0
2008-12-31 10:10:00,21.35,21.36,21.34,21.35,36500.0,17.2987,17.3068,17.2906,17.2987,36500.0
2008-12-31 10:15:00,21.34,21.35,21.32,21.33,27000.0,17.2906,17.2987,17.2744,17.2825,27000.0
2008-12-31 10:20:00,21.34,21.37,21.32,21.36,24300.0,17.2906,17.3149,17.2744,17.3068,24300.0
2008-12-31 10:25:00,21.35,21.39,21.35,21.38,43000.0,17.2987,17.3311,17.2987,17.323,43000.0
2008-12-31 10:30:00,21.38,21.39,21.35,21.35,39700.0,17.323,17.3311,17.2987,17.2987,39700.0
2008-12-31 10:35:00,21.35,21.36,21.33,21.34,162800.0,17.2987,17.3068,17.2825,17.2906,162800.0
2008-12-31 10:40:00,21.34,21.37,21.34,21.35,10100.0,17.2906,17.3149,17.2906,17.2987,10100.0
2008-12-31 10:45:00,21.34,21.41,21.33,21.39,35300.0,17.2906,17.3473,17.2825,17.3311,35300.0
2008-12-31 10:50:00,21.4,21.41,21.38,21.41,16700.0,17.3392,17.3473,17.323,17.3473,16700.0
2008-12-31 10:55:00,21.43,21.45,21.42,21.43,36400.0,17.3635,17.3797,17.3554,17.3635,36400.0
2008-12-31 11:00:00,21.43,21.43,21.41,21.41,16400.0,17.3635,17.3635,17.3473,17.3473,16400.0
2008-12-31 11:05:00,21.41,21.42,21.41,21.41,15000.0,17.3473,17.3554,17.3473,17.3473,15000.0
2008-12-31 11:10:00,21.41,21.42,21.41,21.42,2700.0,17.3473,17.3554,17.3473,17.3554,2700.0
2008-12-31 11:15:00,21.42,21.45,21.41,21.45,14600.0,17.3554,17.3797,17.3473,17.3797,14600.0
2008-12-31 11:20:00,21.45,21.49,21.45,21.49,45900.0,17.3797,17.4121,17.3797,17.4121,45900.0
2008-12-31 11:25:00,21.5,21.52,21.5,21.51,52300.0,17.4202,17.4364,17.4202,17.4283,52300.0
2008-12-31 11:30:00,21.52,21.58,21.51,21.56,81200.0,17.4364,17.4851,17.4283,17.4689,81200.0
2008-12-31 11:35:00,21.57,21.57,21.55,21.55,28300.0,17.477,17.477,17.4608,17.4608,28300.0
2008-12-31 11:40:00,21.55,21.55,21.5,21.5,26400.0,17.4608,17.4608,17.4202,17.4202,26400.0
2008-12-31 11:45:00,21.49,21.53,21.47,21.49,52800.0,17.4121,17.4445,17.3959,17.4121,52800.0
2008-12-31 11:50:00,21.49,21.52,21.49,21.51,21200.0,17.4121,17.4364,17.4121,17.4283,21200.0
2008-12-31 11:55:00,21.51,21.53,21.51,21.53,10900.0,17.4283,17.4445,17.4283,17.4445,10900.0
2008-12-31 12:00:00,21.53,21.57,21.53,21.55,24000.0,17.4445,17.477,17.4445,17.4608,24000.0
2008-12-31 12:05:00,21.55,21.58,21.55,21.56,31800.0,17.4608,17.4851,17.4608,17.4689,31800.0
2008-12-31 12:10:00,21.55,21.55,21.53,21.54,28300.0,17.4608,17.4608,17.4445,17.4526,28300.0
2008-12-31 12:15:00,21.53,21.53,21.48,21.48,23400.0,17.4445,17.4445,17.404,17.404,23400.0
2008-12-31 12:20:00,21.49,21.49,21.45,21.47,38500.0,17.4121,17.4121,17.3797,17.3959,38500.0
2008-12-31 12:25:00,21.48,21.5,21.48,21.5,21100.0,17.404,17.4202,17.404,17.4202,21100.0
2008-12-31 12:30:00,21.5,21.51,21.49,21.5,17700.0,17.4202,17.4283,17.4121,17.4202,17700.0
2008-12-31 12:35:00,21.5,21.5,21.49,21.5,17400.0,17.4202,17.4202,17.4121,17.4202,17400.0
2008-12-31 12:40:00,21.5,21.51,21.49,21.5,12000.0,17.4202,17.4283,17.4121,17.4202,12000.0
2008-12-31 12:45:00,21.5,21.53,21.5,21.53,86600.0,17.4202,17.4445,17.4202,17.4445,86600.0
2008-12-31 12:50:00,21.53,21.54,21.52,21.54,40800.0,17.4445,17.4526,17.4364,17.4526,40800.0
2008-12-31 12:55:00,21.54,21.55,21.53,21.54,3200.0,17.4526,17.4608,17.4445,17.4526,3200.0
2008-12-31 13:00:00,21.54,21.55,21.53,21.54,23500.0,17.4526,17.4608,17.4445,17.4526,23500.0
2008-12-31 13:05:00,21.54,21.54,21.5,21.5,72700.0,17.4526,17.4526,17.4202,17.4202,72700.0
2008-12-31 13:10:00,21.5,21.5,21.42,21.44,44300.0,17.4202,17.4202,17.3554,17.3716,44300.0
2008-12-31 13:15:00,21.43,21.45,21.43,21.44,20900.0,17.3635,17.3797,17.3635,17.3716,20900.0
2008-12-31 13:20:00,21.44,21.44,21.39,21.39,28300.0,17.3716,17.3716,17.3311,17.3311,28300.0
2008-12-31 13:25:00,21.39,21.41,21.38,21.39,26700.0,17.3311,17.3473,17.323,17.3311,26700.0
2008-12-31 13:30:00,21.39,21.4,21.39,21.4,6500.0,17.3311,17.3392,17.3311,17.3392,6500.0
2008-12-31 13:35:00,21.4,21.43,21.39,21.42,19700.0,17.3392,17.3635,17.3311,17.3554,19700.0
2008-12-31 13:40:00,21.42,21.43,21.41,21.43,18200.0,17.3554,17.3635,17.3473,17.3635,18200.0
2008-12-31 13:45:00,21.42,21.43,21.4,21.4,63000.0,17.3554,17.3635,17.3392,17.3392,63000.0
2008-12-31 13:50:00,21.41,21.42,21.39,21.39,30700.0,17.3473,17.3554,17.3311,17.3311,30700.0
2008-12-31 13:55:00,21.4,21.49,21.4,21.47,70500.0,17.3392,17.4121,17.3392,17.3959,70500.0
2008-12-31 14:00:00,21.48,21.56,21.48,21.55,195700.0,17.404,17.4689,17.404,17.4608,195700.0
2008-12-31 14:05:00,21.54,21.57,21.5,21.51,236700.0,17.4526,17.477,17.4202,17.4283,236700.0
2008-12-31 14:10:00,21.52,21.53,21.5,21.5,49500.0,17.4364,17.4445,17.4202,17.4202,49500.0
2008-12-31 14:15:00,21.51,21.51,21.47,21.48,34200.0,17.4283,17.4283,17.3959,17.404,34200.0
2008-12-31 14:20:00,21.49,21.5,21.45,21.45,74000.0,17.4121,17.4202,17.3797,17.3797,74000.0
2008-12-31 14:25:00,21.46,21.49,21.45,21.48,62200.0,17.3878,17.4121,17.3797,17.404,62200.0
2008-12-31 14:30:00,21.48,21.52,21.48,21.5,49800.0,17.404,17.4364,17.404,17.4202,49800.0
2008-12-31 14:35:00,21.51,21.51,21.44,21.48,64900.0,17.4283,17.4283,17.3716,17.404,64900.0
2008-12-31 14:40:00,21.49,21.52,21.49,21.52,13700.0,17.4121,17.4364,17.4121,17.4364,13700.0
2008-12-31 14:45:00,21.52,21.53,21.47,21.49,18800.0,17.4364,17.4445,17.3959,17.4121,18800.0
2008-12-31 14:50:00,21.49,21.5,21.47,21.49,31700.0,17.4121,17.4202,17.3959,17.4121,31700.0
2008-12-31 14:55:00,21.48,21.51,21.48,21.51,13100.0,17.404,17.4283,17.404,17.4283,13100.0
2008-12-31 15:00:00,21.51,21.58,21.51,21.58,124400.0,17.4283,17.4851,17.4283,17.4851,124400.0
2008-12-31 15:05:00,21.57,21.6,21.52,21.53,51800.0,17.477,17.5013,17.4364,17.4445,51800.0
2008-12-31 15:10:00,21.53,21.53,21.47,21.47,53700.0,17.4445,17.4445,17.3959,17.3959,53700.0
2008-12-31 15:15:00,21.48,21.5,21.46,21.49,109700.0,17.404,17.4202,17.3878,17.4121,109700.0
2008-12-31 15:20:00,21.5,21.55,21.49,21.54,102200.0,17.4202,17.4608,17.4121,17.4526,102200.0
2008-12-31 15:25:00,21.54,21.54,21.45,21.51,63600.0,17.4526,17.4526,17.3797,17.4283,63600.0
2008-12-31 15:30:00,21.51,21.55,21.49,21.55,180000.0,17.4283,17.4608,17.4121,17.4608,180000.0
2008-12-31 15:35:00,21.55,21.63,21.55,21.61,89100.0,17.4608,17.5256,17.4608,17.5094,89100.0
2008-12-31 15:40:00,21.6,21.61,21.54,21.56,73600.0,17.5013,17.5094,17.4526,17.4689,73600.0
2008-12-31 15:45:00,21.57,21.58,21.43,21.5,58200.0,17.477,17.4851,17.3635,17.4202,58200.0
2008-12-31 15:50:00,21.51,21.53,21.44,21.49,71700.0,17.4283,17.4445,17.3716,17.4121,71700.0
2008-12-31 15:55:00,21.5,21.56,21.46,21.53,179000.0,17.4202,17.4689,17.3878,17.4445,179000.0
2008-12-31 16:00:00,21.57,21.57,21.54,21.57,100000.0,17.477,17.477,17.4526,17.477,100000.0
2008-12-31 16:05:00,21.57,21.57,21.57,21.57,0.0,17.477,17.477,17.477,17.477,0.0
2008-12-31 16:10:00,21.57,21.57,21.57,21.57,0.0,17.477,17.477,17.477,17.477,0.0
2009-01-02 09:30:00,21.62,21.64,21.48,21.52,103800.0,17.5175,17.5337,17.404,17.4364,103800.0
2009-01-02 09:35:00,21.53,21.63,21.53,21.6,116700.0,17.4445,17.5256,17.4445,17.5013,116700.0
2009-01-02 09:40:00,21.6,21.7,21.59,21.68,465600.0,17.5013,17.5823,17.4932,17.5661,465600.0
2009-01-02 09:45:00,21.68,21.74,21.63,21.63,269100.0,17.5661,17.6147,17.5256,17.5256,269100.0
2009-01-02 09:50:00,21.64,21.65,21.51,21.53,424800.0,17.5337,17.5418,17.4283,17.4445,424800.0
2009-01-02 09:55:00,21.52,21.63,21.52,21.59,136300.0,17.4364,17.5256,17.4364,17.4932,136300.0
2009-01-02 10:00:00,21.59,21.66,21.56,21.64,111300.0,17.4932,17.5499,17.4689,17.5337,111300.0
2009-01-02 10:05:00,21.64,21.65,21.61,21.64,32200.0,17.5337,17.5418,17.5094,17.5337,32200.0
2009-01-02 10:10:00,21.64,21.77,21.64,21.75,65700.0,17.5337,17.639,17.5337,17.6228,65700.0
2009-01-02 10:15:00,21.76,21.78,21.72,21.77,160200.0,17.6309,17.6471,17.5985,17.639,160200.0
2009-01-02 10:20:00,21.79,21.81,21.74,21.76,63700.0,17.6552,17.6714,17.6147,17.6309,63700.0
2009-01-02 10:25:00,21.76,21.82,21.76,21.81,109800.0,17.6309,17.6795,17.6309,17.6714,109800.0
2009-01-02 10:30:00,21.81,21.88,21.81,21.87,22500.0,17.6714,17.7281,17.6714,17.72,22500.0
2009-01-02 10:35:00,21.88,21.98,21.88,21.96,114200.0,17.7281,17.8092,17.7281,17.793,114200.0
2009-01-02 10:40:00,21.97,22.0,21.93,21.93,31300.0,17.8011,17.8254,17.7686,17.7686,31300.0
2009-01-02 10:45:00,21.93,21.93,21.91,21.92,39500.0,17.7686,17.7686,17.7524,17.7605,39500.0
2009-01-02 10:50:00,21.92,21.99,21.91,21.99,11300.0,17.7605,17.8173,17.7524,17.8173,11300.0
2009-01-02 10:55:00,21.99,22.04,21.99,22.02,16100.0,17.8173,17.8578,17.8173,17.8416,16100.0
2009-01-02 11:00:00,22.02,22.03,22.0,22.01,31000.0,17.8416,17.8497,17.8254,17.8335,31000.0
2009-01-02 11:05:00,22.01,22.03,21.98,22.02,62400.0,17.8335,17.8497,17.8092,17.8416,62400.0
2009-01-02 11:10:00,22.02,22.03,21.95,21.98,75600.0,17.8416,17.8497,17.7848,17.8092,75600.0
2009-01-02 11:15:00,21.98,21.99,21.94,21.96,48200.0,17.8092,17.8173,17.7767,17.793,48200.0
2009-01-02 11:20:00,21.97,22.02,21.97,21.98,30100.0,17.8011,17.8416,17.8011,17.8092,30100.0
2009-01-02 11:25:00,21.99,22.03,21.99,22.01,56100.0,17.8173,17.8497,17.8173,17.8335,56100.0
2009-01-02 11:30:00,22.02,22.05,22.0,22.04,54400.0,17.8416,17.8659,17.8254,17.8578,54400.0
2009-01-02 11:35:00,22.05,22.1,22.05,22.08,184600.0,17.8659,17.9064,17.8659,17.8902,184600.0
2009-01-02 11:40:00,22.08,22.1,22.07,22.08,130600.0,17.8902,17.9064,17.8821,17.8902,130600.0
2009-01-02 11:45:00,22.08,22.1,22.07,22.07,104400.0,17.8902,17.9064,17.8821,17.8821,104400.0
2009-01-02 11:50:00,22.07,22.08,22.02,22.03,170500.0,17.8821,17.8902,17.8416,17.8497,170500.0
2009-01-02 11:55:00,22.03,22.08,22.03,22.04,391100.0,17.8497,17.8902,17.8497,17.8578,391100.0
2009-01-02 12:00:00,22.05,22.07,22.03,22.05,174100.0,17.8659,17.8821,17.8497,17.8659,174100.0
2009-01-02 12:05:00,22.05,22.07,22.04,22.06,55300.0,17.8659,17.8821,17.8578,17.874,55300.0
2009-01-02 12:10:00,22.07,22.09,22.04,22.07,134600.0,17.8821,17.8983,17.8578,17.8821,134600.0
2009-01-02 12:15:00,22.07,22.09,22.06,22.08,123500.0,17.8821,17.8983,17.874,17.8902,123500.0
2009-01-02 12:20:00,22.08,22.09,22.07,22.08,100500.0,17.8902,17.8983,17.8821,17.8902,100500.0
2009-01-02 12:25:00,22.08,22.1,22.07,22.08,30300.0,17.8902,17.9064,17.8821,17.8902,30300.0
2009-01-02 12:30:00,22.09,22.13,22.09,22.13,70900.0,17.8983,17.9307,17.8983,17.9307,70900.0
2009-01-02 12:35:00,22.12,22.2,22.11,22.19,183700.0,17.9226,17.9874,17.9145,17.9793,183700.0
2009-01-02 12:40:00,22.19,22.25,22.19,22.21,551200.0,17.9793,18.0279,17.9793,17.9955,551200.0
2009-01-02 12:45:00,22.21,22.22,22.2,22.21,63500.0,17.9955,18.0036,17.9874,17.9955,63500.0
2009-01-02 12:50:00,22.2,22.2,22.17,22.18,105500.0,17.9874,17.9874,17.9631,17.9712,105500.0
2009-01-02 12:55:00,22.18,22.18,22.15,22.15,92900.0,17.9712,17.9712,17.9469,17.9469,92900.0
2009-01-02 13:00:00,22.16,22.16,22.15,22.16,35200.0,17.955,17.955,17.9469,17.955,35200.0
2009-01-02 13:05:00,22.16,22.2,22.16,22.2,73100.0,17.955,17.9874,17.955,17.9874,73100.0
2009-01-02 13:10:00,22.2,22.23,22.18,22.18,104900.0,17.9874,18.0117,17.9712,17.9712,104900.0
2009-01-02 13:15:00,22.18,22.19,22.17,22.17,41800.0,17.9712,17.9793,17.9631,17.9631,41800.0
2009-01-02 13:20:00,22.18,22.22,22.16,22.21,111100.0,17.9712,18.0036,17.955,17.9955,111100.0
2009-01-02 13:25:00,22.21,22.27,22.2,22.27,93800.0,17.9955,18.0441,17.9874,18.0441,93800.0
2009-01-02 13:30:00,22.26,22.28,22.24,22.26,63300.0,18.036,18.0522,18.0198,18.036,63300.0
2009-01-02 13:35:00,22.27,22.31,22.27,22.28,36400.0,18.0441,18.0765,18.0441,18.0522,36400.0
2009-01-02 13:40:00,22.29,22.32,22.29,22.32,31500.0,18.0603,18.0846,18.0603,18.0846,31500.0
2009-01-02 13:45:00,22.31,22.34,22.31,22.33,74700.0,18.0765,18.1008,18.0765,18.0927,74700.0
2009-01-02 13:50:00,22.34,22.34,22.32,22.33,16500.0,18.1008,18.1008,18.0846,18.0927,16500.0
2009-01-02 13:55:00,22.34,22.34,22.31,22.32,18400.0,18.1008,18.1008,18.0765,18.0846,18400.0
2009-01-02 14:00:00,22.33,22.34,22.31,22.34,19100.0,18.0927,18.1008,18.0765,18.1008,19100.0
2009-01-02 14:05:00,22.34,22.35,22.3,22.31,52400.0,18.1008,18.1089,18.0684,18.0765,52400.0
2009-01-02 14:10:00,22.32,22.35,22.3,22.32,74200.0,18.0846,18.1089,18.0684,18.0846,74200.0
2009-01-02 14:15:00,22.33,22.36,22.33,22.35,68300.0,18.0927,18.117,18.0927,18.1089,68300.0
2009-01-02 14:20:00,22.35,22.42,22.35,22.4,146900.0,18.1089,18.1657,18.1089,18.1495,146900.0
2009-01-02 14:25:00,22.4,22.42,22.39,22.42,31700.0,18.1495,18.1657,18.1414,18.1657,31700.0
2009-01-02 14:30:00,22.42,22.49,22.42,22.43,112600.0,18.1657,18.2224,18.1657,18.1738,112600.0
2009-01-02 14:35:00,22.43,22.47,22.43,22.44,47200.0,18.1738,18.2062,18.1738,18.1819,47200.0
2009-01-02 14:40:00,22.44,22.49,22.42,22.42,51800.0,18.1819,18.2224,18.1657,18.1657,51800.0
2009-01-02 14:45:00,22.43,22.44,22.4,22.41,34700.0,18.1738,18.1819,18.1495,18.1576,34700.0
2009-01-02 14:50:00,22.4,22.46,22.4,22.45,33100.0,18.1495,18.1981,18.1495,18.19,33100.0
2009-01-02 14:55:00,22.44,22.46,22.42,22.45,73400.0,18.1819,18.1981,18.1657,18.19,73400.0
2009-01-02 15:00:00,22.46,22.55,22.46,22.51,200000.0,18.1981,18.271,18.1981,18.2386,200000.0
2009-01-02 15:05:00,22.51,22.52,22.47,22.48,76100.0,18.2386,18.2467,18.2062,18.2143,76100.0
2009-01-02 15:10:00,22.48,22.5,22.46,22.48,56300.0,18.2143,18.2305,18.1981,18.2143,56300.0
2009-01-02 15:15:00,22.49,22.51,22.47,22.47,121000.0,18.2224,18.2386,18.2062,18.2062,121000.0
2009-01-02 15:20:00,22.47,22.49,22.44,22.48,113700.0,18.2062,18.2224,18.1819,18.2143,113700.0
2009-01-02 15:25:00,22.47,22.53,22.46,22.52,41300.0,18.2062,18.2548,18.1981,18.2467,41300.0
2009-01-02 15:30:00,22.52,22.54,22.47,22.47,109400.0,18.2467,18.2629,18.2062,18.2062,109400.0
2009-01-02 15:35:00,22.47,22.48,22.45,22.48,97000.0,18.2062,18.2143,18.19,18.2143,97000.0
2009-01-02 15:40:00,22.49,22.57,22.48,22.53,150300.0,18.2224,18.2872,18.2143,18.2548,150300.0
2009-01-02 15:45:00,22.53,22.57,22.51,22.54,232200.0,18.2548,18.2872,18.2386,18.2629,232200.0
2009-01-02 15:50:00,22.55,22.58,22.52,22.57,227100.0,18.271,18.2953,18.2467,18.2872,227100.0
2009-01-02 15:55:00,22.57,22.57,22.43,22.51,276300.0,18.2872,18.2872,18.1738,18.2386,276300.0
2009-01-02 16:00:00,22.51,22.65,22.47,22.47,170700.0,18.2386,18.352,18.2062,18.2062,170700.0
2009-01-02 16:05:00,22.47,22.47,22.47,22.47,0.0,18.2062,18.2062,18.2062,18.2062,0.0
2009-01-02 16:10:00,22.47,22.47,22.47,22.47,0.0,18.2062,18.2062,18.2062,18.2062,0.0
2009-01-05 09:30:00,22.37,22.43,22.31,22.37,102500.0,18.1252,18.1738,18.0765,18.1252,102500.0
2009-01-05 09:35:00,22.38,22.49,22.37,22.37,69600.0,18.1333,18.2224,18.1252,18.1252,69600.0
2009-01-05 09:40:00,22.35,22.4,22.33,22.34,58900.0,18.1089,18.1495,18.0927,18.1008,58900.0
2009-01-05 09:45:00,22.33,22.33,22.23,22.23,61300.0,18.0927,18.0927,18.0117,18.0117,61300.0
2009-01-05 09:50:00,22.22,22.23,22.18,22.19,61800.0,18.0036,18.0117,17.9712,17.9793,61800.0
2009-01-05 09:55:00,22.18,22.2,22.15,22.18,99600.0,17.9712,17.9874,17.9469,17.9712,99600.0
2009-01-05 10:00:00,22.2,22.25,22.19,22.23,104900.0,17.9874,18.0279,17.9793,18.0117,104900.0
2009-01-05 10:05:00,22.23,22.27,22.15,22.26,127400.0,18.0117,18.0441,17.9469,18.036,127400.0
2009-01-05 10:10:00,22.27,22.28,22.23,22.27,121300.0,18.0441,18.0522,18.0117,18.0441,121300.0
2009-01-05 10:15:00,22.27,22.3,22.23,22.24,170300.0,18.0441,18.0684,18.0117,18.0198,170300.0
2009-01-05 10:20:00,22.24,22.29,22.22,22.25,81500.0,18.0198,18.0603,18.0036,18.0279,81500.0
2009-01-05 10:25:00,22.26,22.33,22.25,22.33,140700.0,18.036,18.0927,18.0279,18.0927,140700.0
2009-01-05 10:30:00,22.33,22.35,22.32,22.34,132500.0,18.0927,18.1089,18.0846,18.1008,132500.0
2009-01-05 10:35:00,22.33,22.41,22.33,22.41,142000.0,18.0927,18.1576,18.0927,18.1576,142000.0
2009-01-05 10:40:00,22.41,22.48,22.4,22.46,185600.0,18.1576,18.2143,18.1495,18.1981,185600.0
2009-01-05 10:45:00,22.46,22.49,22.44,22.44,70000.0,18.1981,18.2224,18.1819,18.1819,70000.0
2009-01-05 10:50:00,22.45,22.49,22.44,22.45,71300.0,18.19,18.2224,18.1819,18.19,71300.0
2009-01-05 10:55:00,22.44,22.46,22.42,22.42,103600.0,18.1819,18.1981,18.1657,18.1657,103600.0
2009-01-05 11:00:00,22.42,22.45,22.42,22.43,127500.0,18.1657,18.19,18.1657,18.1738,127500.0
2009-01-05 11:05:00,22.43,22.48,22.42,22.48,63500.0,18.1738,18.2143,18.1657,18.2143,63500.0
2009-01-05 11:10:00,22.48,22.5,22.46,22.47,34600.0,18.2143,18.2305,18.1981,18.2062,34600.0
2009-01-05 11:15:00,22.47,22.49,22.42,22.43,61300.0,18.2062,18.2224,18.1657,18.1738,61300.0
2009-01-05 11:20:00,22.43,22.44,22.39,22.39,58500.0,18.1738,18.1819,18.1414,18.1414,58500.0
2009-01-05 11:25:00,22.4,22.4,22.37,22.38,51000.0,18.1495,18.1495,18.1252,18.1333,51000.0
2009-01-05 11:30:00,22.38,22.41,22.36,22.4,24400.0,18.1333,18.1576,18.117,18.1495,24400.0
2009-01-05 11:35:00,22.41,22.44,22.4,22.44,44000.0,18.1576,18.1819,18.1495,18.1819,44000.0
2009-01-05 11:40:00,22.44,22.45,22.43,22.44,19600.0,18.1819,18.19,18.1738,18.1819,19600.0
2009-01-05 11:45:00,22.44,22.46,22.44,22.46,18100.0,18.1819,18.1981,18.1819,18.1981,18100.0
2009-01-05 11:50:00,22.46,22.46,22.42,22.43,20600.0,18.1981,18.1981,18.1657,18.1738,20600.0
2009-01-05 11:55:00,22.43,22.43,22.37,22.38,20100.0,18.1738,18.1738,18.1252,18.1333,20100.0
2009-01-05 12:00:00,22.37,22.39,22.37,22.38,30900.0,18.1252,18.1414,18.1252,18.1333,30900.0
2009-01-05 12:05:00,22.37,22.41,22.36,22.41,21300.0,18.1252,18.1576,18.117,18.1576,21300.0
2009-01-05 12:10:00,22.4,22.43,22.4,22.43,71900.0,18.1495,18.1738,18.1495,18.1738,71900.0
2009-01-05 12:15:00,22.43,22.52,22.43,22.52,39100.0,18.1738,18.2467,18.1738,18.2467,39100.0
2009-01-05 12:20:00,22.52,22.54,22.48,22.48,34100.0,18.2467,18.2629,18.2143,18.2143,34100.0
2009-01-05 12:25:00,22.48,22.48,22.44,22.46,78100.0,18.2143,18.2143,18.1819,18.1981,78100.0
2009-01-05 12:30:00,22.46,22.49,22.45,22.46,69400.0,18.1981,18.2224,18.19,18.1981,69400.0
2009-01-05 12:35:00,22.46,22.46,22.44,22.45,38500.0,18.1981,18.1981,18.1819,18.19,38500.0
2009-01-05 12:40:00,22.44,22.44,22.42,22.43,17900.0,18.1819,18.1819,18.1657,18.1738,17900.0
2009-01-05 12:45:00,22.43,22.5,22.43,22.45,51700.0,18.1738,18.2305,18.1738,18.19,51700.0
2009-01-05 12:50:00,22.45,22.45,22.41,22.43,19200.0,18.19,18.19,18.1576,18.1738,19200.0
2009-01-05 12:55:00,22.44,22.49,22.4,22.48,28800.0,18.1819,18.2224,18.1495,18.2143,28800.0
2009-01-05 13:00:00,22.48,22.56,22.48,22.55,28400.0,18.2143,18.2791,18.2143,18.271,28400.0
2009-01-05 13:05:00,22.56,22.56,22.52,22.53,39400.0,18.2791,18.2791,18.2467,18.2548,39400.0
2009-01-05 13:10:00,22.51,22.57,22.51,22.57,29100.0,18.2386,18.2872,18.2386,18.2872,29100.0
2009-01-05 13:15:00,22.56,22.57,22.52,22.52,51300.0,18.2791,18.2872,18.2467,18.2467,51300.0
2009-01-05 13:20:00,22.53,22.6,22.53,22.6,35500.0,18.2548,18.3115,18.2548,18.3115,35500.0
2009-01-05 13:25:00,22.61,22.61,22.54,22.56,145700.0,18.3196,18.3196,18.2629,18.2791,145700.0
2009-01-05 13:30:00,22.56,22.59,22.56,22.58,29100.0,18.2791,18.3034,18.2791,18.2953,29100.0
2009-01-05 13:35:00,22.58,22.58,22.47,22.48,61000.0,18.2953,18.2953,18.2062,18.2143,61000.0
2009-01-05 13:40:00,22.48,22.53,22.47,22.53,50100.0,18.2143,18.2548,18.2062,18.2548,50100.0
2009-01-05 13:45:00,22.53,22.57,22.52,22.53,77300.0,18.2548,18.2872,18.2467,18.2548,77300.0
2009-01-05 13:50:00,22.55,22.66,22.55,22.65,105100.0,18.271,18.3601,18.271,18.352,105100.0
2009-01-05 13:55:00,22.64,22.68,22.64,22.64,43300.0,18.3439,18.3763,18.3439,18.3439,43300.0
2009-01-05 14:00:00,22.65,22.67,22.64,22.67,28400.0,18.352,18.3682,18.3439,18.3682,28400.0
2009-01-05 14:05:00,22.67,22.7,22.67,22.67,53500.0,18.3682,18.3925,18.3682,18.3682,53500.0
2009-01-05 14:10:00,22.67,22.69,22.64,22.64,50900.0,18.3682,18.3844,18.3439,18.3439,50900.0
2009-01-05 14:15:00,22.65,22.65,22.58,22.59,46100.0,18.352,18.352,18.2953,18.3034,46100.0
2009-01-05 14:20:00,22.59,22.59,22.52,22.55,46900.0,18.3034,18.3034,18.2467,18.271,46900.0
2009-01-05 14:25:00,22.55,22.58,22.53,22.53,46900.0,18.271,18.2953,18.2548,18.2548,46900.0
2009-01-05 14:30:00,22.52,22.54,22.5,22.54,27800.0,18.2467,18.2629,18.2305,18.2629,27800.0
2009-01-05 14:35:00,22.54,22.59,22.53,22.57,45300.0,18.2629,18.3034,18.2548,18.2872,45300.0
2009-01-05 14:40:00,22.56,22.63,22.56,22.57,52700.0,18.2791,18.3358,18.2791,18.2872,52700.0
2009-01-05 14:45:00,22.56,22.57,22.44,22.5,36200.0,18.2791,18.2872,18.1819,18.2305,36200.0
2009-01-05 14:50:00,22.51,22.51,22.45,22.46,29300.0,18.2386,18.2386,18.19,18.1981,29300.0
2009-01-05 14:55:00,22.45,22.53,22.45,22.52,72400.0,18.19,18.2548,18.19,18.2467,72400.0
2009-01-05 15:00:00,22.52,22.56,22.52,22.54,56500.0,18.2467,18.2791,18.2467,18.2629,56500.0
2009-01-05 15:05:00,22.54,22.6,22.53,22.53,92000.0,18.2629,18.3115,18.2548,18.2548,92000.0
2009-01-05 15:10:00,22.53,22.57,22.46,22.46,57900.0,18.2548,18.2872,18.1981,18.1981,57900.0
2009-01-05 15:15:00,22.46,22.51,22.44,22.48,63000.0,18.1981,18.2386,18.1819,18.2143,63000.0
2009-01-05 15:20:00,22.48,22.5,22.4,22.43,78700.0,18.2143,18.2305,18.1495,18.1738,78700.0
2009-01-05 15:25:00,22.44,22.47,22.4,22.42,46400.0,18.1819,18.2062,18.1495,18.1657,46400.0
2009-01-05 15:30:00,22.41,22.44,22.37,22.44,122400.0,18.1576,18.1819,18.1252,18.1819,122400.0
2009-01-05 15:35:00,22.44,22.48,22.41,22.47,88000.0,18.1819,18.2143,18.1576,18.2062,88000.0
2009-01-05 15:40:00,22.49,22.56,22.48,22.49,272200.0,18.2224,18.2791,18.2143,18.2224,272200.0
2009-01-05 15:45:00,22.51,22.51,22.44,22.45,90500.0,18.2386,18.2386,18.1819,18.19,90500.0
2009-01-05 15:50:00,22.46,22.52,22.46,22.51,64600.0,18.1981,18.2467,18.1981,18.2386,64600.0
2009-01-05 15:55:00,22.51,22.53,22.47,22.53,248200.0,18.2386,18.2548,18.2062,18.2548,248200.0
2009-01-05 16:00:00,22.55,22.55,22.18,22.49,22100.0,18.271,18.271,17.9712,18.2224,22100.0
2009-01-05 16:05:00,22.49,22.49,22.49,22.49,0.0,18.2224,18.2224,18.2224,18.2224,0.0
2009-01-05 16:10:00,22.49,22.49,22.49,22.49,0.0,18.2224,18.2224,18.2224,18.2224,0.0
2009-01-06 09:30:00,22.73,22.76,22.68,22.7,41600.0,18.4168,18.4411,18.3763,18.3925,41600.0
2009-01-06 09:35:00,22.74,22.82,22.72,22.81,37100.0,18.4249,18.4898,18.4087,18.4817,37100.0
2009-01-06 09:40:00,22.82,22.85,22.75,22.84,73000.0,18.4898,18.5141,18.433,18.506,73000.0
2009-01-06 09:45:00,22.84,22.95,22.81,22.95,96400.0,18.506,18.5951,18.4817,18.5951,96400.0
2009-01-06 09:50:00,22.95,23.02,22.94,23.02,252700.0,18.5951,18.6518,18.587,18.6518,252700.0
2009-01-06 09:55:00,23.02,23.04,23.02,23.03,47900.0,18.6518,18.668,18.6518,18.6599,47900.0
2009-01-06 10:00:00,23.04,23.08,22.94,22.94,205000.0,18.668,18.7004,18.587,18.587,205000.0
2009-01-06 10:05:00,22.96,22.96,22.9,22.9,127000.0,18.6032,18.6032,18.5546,18.5546,127000.0
2009-01-06 10:10:00,22.9,22.9,22.78,22.79,111600.0,18.5546,18.5546,18.4574,18.4655,111600.0
2009-01-06 10:15:00,22.79,22.79,22.69,22.71,189700.0,18.4655,18.4655,18.3844,18.4006,189700.0
2009-01-06 10:20:00,22.7,22.74,22.68,22.71,79900.0,18.3925,18.4249,18.3763,18.4006,79900.0
2009-01-06 10:25:00,22.72,22.72,22.62,22.66,167400.0,18.4087,18.4087,18.3277,18.3601,167400.0
2009-01-06 10:30:00,22.66,22.71,22.66,22.7,41700.0,18.3601,18.4006,18.3601,18.3925,41700.0
2009-01-06 10:35:00,22.7,22.73,22.7,22.73,36500.0,18.3925,18.4168,18.3925,18.4168,36500.0
2009-01-06 10:40:00,22.74,22.78,22.74,22.78,24700.0,18.4249,18.4574,18.4249,18.4574,24700.0
2009-01-06 10:45:00,22.77,22.77,22.71,22.72,25000.0,18.4492,18.4492,18.4006,18.4087,25000.0
2009-01-06 10:50:00,22.71,22.74,22.69,22.69,68200.0,18.4006,18.4249,18.3844,18.3844,68200.0
2009-01-06 10:55:00,22.69,22.74,22.66,22.69,97900.0,18.3844,18.4249,18.3601,18.3844,97900.0
2009-01-06 11:00:00,22.69,22.7,22.63,22.63,46300.0,18.3844,18.3925,18.3358,18.3358,46300.0
2009-01-06 11:05:00,22.63,22.64,22.58,22.58,40700.0,18.3358,18.3439,18.2953,18.2953,40700.0
2009-01-06 11:10:00,22.59,22.65,22.59,22.65,32900.0,18.3034,18.352,18.3034,18.352,32900.0
2009-01-06 11:15:00,22.65,22.7,22.65,22.69,92400.0,18.352,18.3925,18.352,18.3844,92400.0
2009-01-06 11:20:00,22.7,22.71,22.68,22.69,114500.0,18.3925,18.4006,18.3763,18.3844,114500.0
2009-01-06 11:25:00,22.69,22.73,22.68,22.71,140800.0,18.3844,18.4168,18.3763,18.4006,140800.0
2009-01-06 11:30:00,22.71,22.77,22.7,22.77,103700.0,18.4006,18.4492,18.3925,18.4492,103700.0
2009-01-06 11:35:00,22.76,22.78,22.74,22.77,51500.0,18.4411,18.4574,18.4249,18.4492,51500.0
2009-01-06 11:40:00,22.76,22.79,22.75,22.77,69300.0,18.4411,18.4655,18.433,18.4492,69300.0
2009-01-06 11:45:00,22.77,22.79,22.75,22.78,120700.0,18.4492,18.4655,18.433,18.4574,120700.0
2009-01-06 11:50:00,22.78,22.79,22.77,22.77,125300.0,18.4574,18.4655,18.4492,18.4492,125300.0
2009-01-06 11:55:00,22.77,22.77,22.74,22.76,88000.0,18.4492,18.4492,18.4249,18.4411,88000.0
2009-01-06 12:00:00,22.77,22.77,22.74,22.75,90400.0,18.4492,18.4492,18.4249,18.433,90400.0
2009-01-06 12:05:00,22.74,22.82,22.74,22.81,135500.0,18.4249,18.4898,18.4249,18.4817,135500.0
2009-01-06 12:10:00,22.82,22.84,22.8,22.82,200400.0,18.4898,18.506,18.4736,18.4898,200400.0
2009-01-06 12:15:00,22.82,22.82,22.78,22.8,152800.0,18.4898,18.4898,18.4574,18.4736,152800.0
2009-01-06 12:20:00,22.8,22.84,22.8,22.81,27400.0,18.4736,18.506,18.4736,18.4817,27400.0
2009-01-06 12:25:00,22.81,22.82,22.81,22.81,17800.0,18.4817,18.4898,18.4817,18.4817,17800.0
2009-01-06 12:30:00,22.82,22.86,22.82,22.86,21200.0,18.4898,18.5222,18.4898,18.5222,21200.0
2009-01-06 12:35:00,22.86,22.89,22.86,22.89,47800.0,18.5222,18.5465,18.5222,18.5465,47800.0
2009-01-06 12:40:00,22.88,22.9,22.87,22.87,40600.0,18.5384,18.5546,18.5303,18.5303,40600.0
2009-01-06 12:45:00,22.87,22.89,22.85,22.89,104600.0,18.5303,18.5465,18.5141,18.5465,104600.0
2009-01-06 12:50:00,22.89,22.9,22.86,22.86,26900.0,18.5465,18.5546,18.5222,18.5222,26900.0
2009-01-06 12:55:00,22.86,22.87,22.84,22.87,51800.0,18.5222,18.5303,18.506,18.5303,51800.0
2009-01-06 13:00:00,22.86,22.87,22.83,22.83,68000.0,18.5222,18.5303,18.4979,18.4979,68000.0
2009-01-06 13:05:00,22.83,22.85,22.81,22.85,35400.0,18.4979,18.5141,18.4817,18.5141,35400.0
2009-01-06 13:10:00,22.85,22.86,22.83,22.83,39900.0,18.5141,18.5222,18.4979,18.4979,39900.0
2009-01-06 13:15:00,22.82,22.83,22.75,22.75,36500.0,18.4898,18.4979,18.433,18.433,36500.0
2009-01-06 13:20:00,22.75,22.79,22.73,22.79,52800.0,18.433,18.4655,18.4168,18.4655,52800.0
2009-01-06 13:25:00,22.78,22.81,22.77,22.8,31000.0,18.4574,18.4817,18.4492,18.4736,31000.0
2009-01-06 13:30:00,22.79,22.81,22.75,22.81,82700.0,18.4655,18.4817,18.433,18.4817,82700.0
2009-01-06 13:35:00,22.81,22.85,22.78,22.82,100100.0,18.4817,18.5141,18.4574,18.4898,100100.0
2009-01-06 13:40:00,22.81,22.83,22.79,22.82,45400.0,18.4817,18.4979,18.4655,18.4898,45400.0
2009-01-06 13:45:00,22.81,22.88,22.81,22.87,53100.0,18.4817,18.5384,18.4817,18.5303,53100.0
2009-01-06 13:50:00,22.87,22.91,22.86,22.9,37400.0,18.5303,18.5627,18.5222,18.5546,37400.0
2009-01-06 13:55:00,22.9,22.9,22.84,22.84,30800.0,18.5546,18.5546,18.506,18.506,30800.0
2009-01-06 14:00:00,22.84,22.85,22.77,22.8,230800.0,18.506,18.5141,18.4492,18.4736,230800.0
2009-01-06 14:05:00,22.79,22.86,22.76,22.86,182000.0,18.4655,18.5222,18.4411,18.5222,182000.0
2009-01-06 14:10:00,22.87,22.96,22.85,22.89,105500.0,18.5303,18.6032,18.5141,18.5465,105500.0
2009-01-06 14:15:00,22.9,22.98,22.89,22.94,72800.0,18.5546,18.6194,18.5465,18.587,72800.0
2009-01-06 14:20:00,22.93,22.97,22.91,22.92,101000.0,18.5789,18.6113,18.5627,18.5708,101000.0
2009-01-06 14:25:00,22.91,22.95,22.89,22.95,57500.0,18.5627,18.5951,18.5465,18.5951,57500.0
2009-01-06 14:30:00,22.94,22.99,22.9,22.9,101800.0,18.587,18.6275,18.5546,18.5546,101800.0
2009-01-06 14:35:00,22.91,22.97,22.91,22.93,117700.0,18.5627,18.6113,18.5627,18.5789,117700.0
2009-01-06 14:40:00,22.94,22.98,22.93,22.98,40100.0,18.587,18.6194,18.5789,18.6194,40100.0
2009-01-06 14:45:00,22.99,23.05,22.99,23.04,39500.0,18.6275,18.6761,18.6275,18.668,39500.0
2009-01-06 14:50:00,23.04,23.04,23.0,23.03,29500.0,18.668,18.668,18.6356,18.6599,29500.0
2009-01-06 14:55:00,23.02,23.08,23.02,23.08,72300.0,18.6518,18.7004,18.6518,18.7004,72300.0
2009-01-06 15:00:00,23.08,23.1,23.05,23.06,105100.0,18.7004,18.7166,18.6761,18.6842,105100.0
2009-01-06 15:05:00,23.07,23.07,22.97,22.98,116900.0,18.6923,18.6923,18.6113,18.6194,116900.0
2009-01-06 15:10:00,22.98,22.98,22.92,22.96,268000.0,18.6194,18.6194,18.5708,18.6032,268000.0
2009-01-06 15:15:00,22.96,22.99,22.88,22.9,104600.0,18.6032,18.6275,18.5384,18.5546,104600.0
2009-01-06 15:20:00,22.9,22.91,22.85,22.89,93700.0,18.5546,18.5627,18.5141,18.5465,93700.0
2009-01-06 15:25:00,22.89,22.94,22.84,22.89,61200.0,18.5465,18.587,18.506,18.5465,61200.0
2009-01-06 15:30:00,22.89,22.95,22.88,22.88,97900.0,18.5465,18.5951,18.5384,18.5384,97900.0
2009-01-06 15:35:00,22.88,22.91,22.82,22.85,136900.0,18.5384,18.5627,18.4898,18.5141,136900.0
2009-01-06 15:40:00,22.86,22.94,22.86,22.94,118600.0,18.5222,18.587,18.5222,18.587,118600.0
2009-01-06 15:45:00,22.93,22.96,22.86,22.92,94000.0,18.5789,18.6032,18.5222,18.5708,94000.0
2009-01-06 15:50:00,22.92,22.95,22.88,22.91,109700.0,18.5708,18.5951,18.5384,18.5627,109700.0
2009-01-06 15:55:00,22.91,22.92,22.86,22.89,190500.0,18.5627,18.5708,18.5222,18.5465,190500.0
2009-01-06 16:00:00,23.01,23.01,22.93,22.93,60700.0,18.6437,18.6437,18.5789,18.5789,60700.0
2009-01-06 16:05:00,22.9,22.9,22.9,22.9,1000.0,18.5546,18.5546,18.5546,18.5546,1000.0
2009-01-06 16:10:00,22.97,22.97,22.97,22.97,500.0,18.6113,18.6113,18.6113,18.6113,500.0
2009-01-07 09:30:00,22.47,22.54,22.37,22.37,22500.0,18.2062,18.2629,18.1252,18.1252,22500.0
2009-01-07 09:35:00,22.38,22.42,22.34,22.36,38500.0,18.1333,18.1657,18.1008,18.117,38500.0
2009-01-07 09:40:00,22.36,22.4,22.32,22.38,139900.0,18.117,18.1495,18.0846,18.1333,139900.0
2009-01-07 09:45:00,22.39,22.4,22.34,22.4,82300.0,18.1414,18.1495,18.1008,18.1495,82300.0
2009-01-07 09:50:00,22.41,22.46,22.4,22.44,65100.0,18.1576,18.1981,18.1495,18.1819,65100.0
2009-01-07 09:55:00,22.45,22.45,22.39,22.4,48500.0,18.19,18.19,18.1414,18.1495,48500.0
2009-01-07 10:00:00,22.4,22.42,22.35,22.36,32600.0,18.1495,18.1657,18.1089,18.117,32600.0
2009-01-07 10:05:00,22.36,22.38,22.33,22.38,51400.0,18.117,18.1333,18.0927,18.1333,51400.0
2009-01-07 10:10:00,22.38,22.41,22.31,22.31,41500.0,18.1333,18.1576,18.0765,18.0765,41500.0
2009-01-07 10:15:00,22.31,22.31,22.2,22.25,81400.0,18.0765,18.0765,17.9874,18.0279,81400.0
2009-01-07 10:20:00,22.25,22.26,22.22,22.23,35000.0,18.0279,18.036,18.0036,18.0117,35000.0
2009-01-07 10:25:00,22.22,22.29,22.22,22.29,58100.0,18.0036,18.0603,18.0036,18.0603,58100.0
2009-01-07 10:30:00,22.29,22.29,22.23,22.26,160600.0,18.0603,18.0603,18.0117,18.036,160600.0
2009-01-07 10:35:00,22.26,22.32,22.25,22.28,120500.0,18.036,18.0846,18.0279,18.0522,120500.0
2009-01-07 10:40:00,22.28,22.33,22.28,22.31,30200.0,18.0522,18.0927,18.0522,18.0765,30200.0
2009-01-07 10:45:00,22.32,22.32,22.27,22.28,56300.0,18.0846,18.0846,18.0441,18.0522,56300.0
2009-01-07 10:50:00,22.27,22.27,22.23,22.27,48000.0,18.0441,18.0441,18.0117,18.0441,48000.0
2009-01-07 10:55:00,22.26,22.27,22.24,22.27,53000.0,18.036,18.0441,18.0198,18.0441,53000.0
2009-01-07 11:00:00,22.25,22.3,22.22,22.3,132200.0,18.0279,18.0684,18.0036,18.0684,132200.0
2009-01-07 11:05:00,22.29,22.32,22.28,22.3,55000.0,18.0603,18.0846,18.0522,18.0684,55000.0
2009-01-07 11:10:00,22.29,22.31,22.28,22.3,45500.0,18.0603,18.0765,18.0522,18.0684,45500.0
2009-01-07 11:15:00,22.3,22.31,22.26,22.27,43400.0,18.0684,18.0765,18.036,18.0441,43400.0
2009-01-07 11:20:00,22.25,22.3,22.24,22.29,24800.0,18.0279,18.0684,18.0198,18.0603,24800.0
2009-01-07 11:25:00,22.3,22.31,22.27,22.3,61200.0,18.0684,18.0765,18.0441,18.0684,61200.0
2009-01-07 11:30:00,22.3,22.34,22.3,22.33,55100.0,18.0684,18.1008,18.0684,18.0927,55100.0
2009-01-07 11:35:00,22.32,22.32,22.28,22.3,50400.0,18.0846,18.0846,18.0522,18.0684,50400.0
2009-01-07 11:40:00,22.29,22.35,22.29,22.35,22400.0,18.0603,18.1089,18.0603,18.1089,22400.0
2009-01-07 11:45:00,22.35,22.38,22.35,22.37,28400.0,18.1089,18.1333,18.1089,18.1252,28400.0
2009-01-07 11:50:00,22.38,22.38,22.34,22.37,27500.0,18.1333,18.1333,18.1008,18.1252,27500.0
2009-01-07 11:55:00,22.36,22.38,22.35,22.38,22400.0,18.117,18.1333,18.1089,18.1333,22400.0
2009-01-07 12:00:00,22.37,22.37,22.32,22.34,90300.0,18.1252,18.1252,18.0846,18.1008,90300.0
2009-01-07 12:05:00,22.33,22.38,22.33,22.38,27700.0,18.0927,18.1333,18.0927,18.1333,27700.0
2009-01-07 12:10:00,22.36,22.37,22.33,22.35,14700.0,18.117,18.1252,18.0927,18.1089,14700.0
2009-01-07 12:15:00,22.34,22.39,22.33,22.35,35100.0,18.1008,18.1414,18.0927,18.1089,35100.0
2009-01-07 12:20:00,22.33,22.33,22.27,22.28,33800.0,18.0927,18.0927,18.0441,18.0522,33800.0
2009-01-07 12:25:00,22.28,22.3,22.28,22.3,22000.0,18.0522,18.0684,18.0522,18.0684,22000.0
2009-01-07 12:30:00,22.29,22.3,22.28,22.3,14000.0,18.0603,18.0684,18.0522,18.0684,14000.0
2009-01-07 12:35:00,22.3,22.33,22.3,22.32,25900.0,18.0684,18.0927,18.0684,18.0846,25900.0
2009-01-07 12:40:00,22.32,22.33,22.29,22.31,60900.0,18.0846,18.0927,18.0603,18.0765,60900.0
2009-01-07 12:45:00,22.3,22.32,22.28,22.29,62300.0,18.0684,18.0846,18.0522,18.0603,62300.0
2009-01-07 12:50:00,22.28,22.28,22.26,22.27,22800.0,18.0522,18.0522,18.036,18.0441,22800.0
2009-01-07 12:55:00,22.27,22.28,22.23,22.24,25800.0,18.0441,18.0522,18.0117,18.0198,25800.0
2009-01-07 13:00:00,22.23,22.23,22.19,22.23,120100.0,18.0117,18.0117,17.9793,18.0117,120100.0
2009-01-07 13:05:00,22.23,22.24,22.22,22.24,72900.0,18.0117,18.0198,18.0036,18.0198,72900.0
2009-01-07 13:10:00,22.24,22.25,22.23,22.24,62000.0,18.0198,18.0279,18.0117,18.0198,62000.0
2009-01-07 13:15:00,22.23,22.28,22.23,22.28,32700.0,18.0117,18.0522,18.0117,18.0522,32700.0
2009-01-07 13:20:00,22.28,22.29,22.26,22.26,80900.0,18.0522,18.0603,18.036,18.036,80900.0
2009-01-07 13:25:00,22.26,22.28,22.26,22.27,90800.0,18.036,18.0522,18.036,18.0441,90800.0
2009-01-07 13:30:00,22.27,22.3,22.24,22.28,111300.0,18.0441,18.0684,18.0198,18.0522,111300.0
2009-01-07 13:35:00,22.28,22.29,22.27,22.28,22700.0,18.0522,18.0603,18.0441,18.0522,22700.0
2009-01-07 13:40:00,22.28,22.28,22.18,22.19,76000.0,18.0522,18.0522,17.9712,17.9793,76000.0
2009-01-07 13:45:00,22.19,22.2,22.17,22.2,50700.0,17.9793,17.9874,17.9631,17.9874,50700.0
2009-01-07 13:50:00,22.19,22.19,22.16,22.18,56500.0,17.9793,17.9793,17.955,17.9712,56500.0
2009-01-07 13:55:00,22.18,22.18,22.12,22.12,75000.0,17.9712,17.9712,17.9226,17.9226,75000.0
2009-01-07 14:00:00,22.12,22.13,22.08,22.09,66200.0,17.9226,17.9307,17.8902,17.8983,66200.0
2009-01-07 14:05:00,22.09,22.12,22.09,22.12,23100.0,17.8983,17.9226,17.8983,17.9226,23100.0
2009-01-07 14:10:00,22.11,22.14,22.1,22.14,41700.0,17.9145,17.9388,17.9064,17.9388,41700.0
2009-01-07 14:15:00,22.14,22.15,22.09,22.09,68900.0,17.9388,17.9469,17.8983,17.8983,68900.0
2009-01-07 14:20:00,22.09,22.1,22.06,22.07,32100.0,17.8983,17.9064,17.874,17.8821,32100.0
2009-01-07 14:25:00,22.08,22.1,22.06,22.09,79800.0,17.8902,17.9064,17.874,17.8983,79800.0
2009-01-07 14:30:00,22.09,22.1,22.04,22.06,35300.0,17.8983,17.9064,17.8578,17.874,35300.0
2009-01-07 14:35:00,22.07,22.09,22.04,22.07,20900.0,17.8821,17.8983,17.8578,17.8821,20900.0
2009-01-07 14:40:00,22.07,22.1,22.04,22.1,22600.0,17.8821,17.9064,17.8578,17.9064,22600.0
2009-01-07 14:45:00,22.09,22.09,22.04,22.05,66100.0,17.8983,17.8983,17.8578,17.8659,66100.0
2009-01-07 14:50:00,22.04,22.05,22.02,22.03,58600.0,17.8578,17.8659,17.8416,17.8497,58600.0
2009-01-07 14:55:00,22.04,22.04,22.0,22.01,29300.0,17.8578,17.8578,17.8254,17.8335,29300.0
2009-01-07 15:00:00,22.01,22.02,22.0,22.01,83000.0,17.8335,17.8416,17.8254,17.8335,83000.0
2009-01-07 15:05:00,22.01,22.01,21.94,21.95,79100.0,17.8335,17.8335,17.7767,17.7848,79100.0
2009-01-07 15:10:00,21.95,21.99,21.95,21.99,74600.0,17.7848,17.8173,17.7848,17.8173,74600.0
2009-01-07 15:15:00,21.99,22.03,21.98,22.03,40300.0,17.8173,17.8497,17.8092,17.8497,40300.0
2009-01-07 15:20:00,22.04,22.08,22.04,22.07,34100.0,17.8578,17.8902,17.8578,17.8821,34100.0
2009-01-07 15:25:00,22.07,22.09,22.04,22.09,34000.0,17.8821,17.8983,17.8578,17.8983,34000.0
2009-01-07 15:30:00,22.09,22.13,22.08,22.09,119100.0,17.8983,17.9307,17.8902,17.8983,119100.0
2009-01-07 15:35:00,22.08,22.1,22.02,22.03,89800.0,17.8902,17.9064,17.8416,17.8497,89800.0
2009-01-07 15:40:00,22.03,22.05,22.02,22.04,40400.0,17.8497,17.8659,17.8416,17.8578,40400.0
2009-01-07 15:45:00,22.05,22.06,22.01,22.02,88400.0,17.8659,17.874,17.8335,17.8416,88400.0
2009-01-07 15:50:00,22.01,22.04,21.98,22.04,85200.0,17.8335,17.8578,17.8092,17.8578,85200.0
2009-01-07 15:55:00,22.04,22.14,22.03,22.12,271800.0,17.8578,17.9388,17.8497,17.9226,271800.0
2009-01-07 16:00:00,22.12,22.12,22.02,22.04,137100.0,17.9226,17.9226,17.8416,17.8578,137100.0
2009-01-07 16:05:00,22.05,22.07,22.05,22.06,3000.0,17.8659,17.8821,17.8659,17.874,3000.0
2009-01-07 16:10:00,22.06,22.06,22.05,22.05,7000.0,17.874,17.874,17.8659,17.8659,7000.0
2009-01-08 09:30:00,21.95,22.05,21.85,21.86,35800.0,17.7848,17.8659,17.7038,17.7119,35800.0
2009-01-08 09:35:00,21.86,21.86,21.8,21.82,53800.0,17.7119,17.7119,17.6633,17.6795,53800.0
2009-01-08 09:40:00,21.81,21.85,21.75,21.85,64000.0,17.6714,17.7038,17.6228,17.7038,64000.0
2009-01-08 09:45:00,21.83,21.84,21.77,21.77,38300.0,17.6876,17.6957,17.639,17.639,38300.0
2009-01-08 09:50:00,21.75,21.75,21.69,21.73,88700.0,17.6228,17.6228,17.5742,17.6066,88700.0
2009-01-08 09:55:00,21.73,21.76,21.68,21.72,116200.0,17.6066,17.6309,17.5661,17.5985,116200.0
2009-01-08 10:00:00,21.73,21.76,21.71,21.73,48300.0,17.6066,17.6309,17.5904,17.6066,48300.0
2009-01-08 10:05:00,21.73,21.82,21.71,21.81,84600.0,17.6066,17.6795,17.5904,17.6714,84600.0
2009-01-08 10:10:00,21.81,21.81,21.76,21.76,59000.0,17.6714,17.6714,17.6309,17.6309,59000.0
2009-01-08 10:15:00,21.76,21.76,21.66,21.66,35900.0,17.6309,17.6309,17.5499,17.5499,35900.0
2009-01-08 10:20:00,21.66,21.71,21.66,21.71,109600.0,17.5499,17.5904,17.5499,17.5904,109600.0
2009-01-08 10:25:00,21.71,21.8,21.7,21.78,173400.0,17.5904,17.6633,17.5823,17.6471,173400.0
2009-01-08 10:30:00,21.79,21.79,21.74,21.79,89700.0,17.6552,17.6552,17.6147,17.6552,89700.0
2009-01-08 10:35:00,21.8,21.88,21.8,21.88,62600.0,17.6633,17.7281,17.6633,17.7281,62600.0
2009-01-08 10:40:00,21.89,21.97,21.89,21.94,104000.0,17.7362,17.8011,17.7362,17.7767,104000.0
2009-01-08 10:45:00,21.94,21.95,21.91,21.94,113800.0,17.7767,17.7848,17.7524,17.7767,113800.0
2009-01-08 10:50:00,21.94,22.03,21.93,21.98,84300.0,17.7767,17.8497,17.7686,17.8092,84300.0
2009-01-08 10:55:00,21.98,21.99,21.95,21.98,40000.0,17.8092,17.8173,17.7848,17.8092,40000.0
2009-01-08 11:00:00,21.99,22.04,21.99,22.04,25000.0,17.8173,17.8578,17.8173,17.8578,25000.0
2009-01-08 11:05:00,22.05,22.06,21.97,21.98,77000.0,17.8659,17.874,17.8011,17.8092,77000.0
2009-01-08 11:10:00,21.98,21.99,21.94,21.95,43300.0,17.8092,17.8173,17.7767,17.7848,43300.0
2009-01-08 11:15:00,21.96,21.99,21.94,21.96,43600.0,17.793,17.8173,17.7767,17.793,43600.0
2009-01-08 11:20:00,21.96,22.0,21.96,21.97,58500.0,17.793,17.8254,17.793,17.8011,58500.0
2009-01-08 11:25:00,21.96,21.96,21.87,21.87,57700.0,17.793,17.793,17.72,17.72,57700.0
2009-01-08 11:30:00,21.86,21.86,21.8,21.82,62500.0,17.7119,17.7119,17.6633,17.6795,62500.0
2009-01-08 11:35:00,21.83,21.85,21.82,21.84,69300.0,17.6876,17.7038,17.6795,17.6957,69300.0
2009-01-08 11:40:00,21.84,21.85,21.83,21.85,56600.0,17.6957,17.7038,17.6876,17.7038,56600.0
2009-01-08 11:45:00,21.85,21.85,21.81,21.83,90100.0,17.7038,17.7038,17.6714,17.6876,90100.0
2009-01-08 11:50:00,21.83,21.83,21.77,21.77,29400.0,17.6876,17.6876,17.639,17.639,29400.0
2009-01-08 11:55:00,21.78,21.78,21.75,21.77,42000.0,17.6471,17.6471,17.6228,17.639,42000.0
2009-01-08 12:00:00,21.77,21.83,21.77,21.82,18500.0,17.639,17.6876,17.639,17.6795,18500.0
2009-01-08 12:05:00,21.81,21.82,21.79,21.82,20000.0,17.6714,17.6795,17.6552,17.6795,20000.0
2009-01-08 12:10:00,21.82,21.91,21.81,21.89,35900.0,17.6795,17.7524,17.6714,17.7362,35900.0
2009-01-08 12:15:00,21.89,21.9,21.84,21.84,28100.0,17.7362,17.7443,17.6957,17.6957,28100.0
2009-01-08 12:20:00,21.84,21.84,21.82,21.82,15800.0,17.6957,17.6957,17.6795,17.6795,15800.0
2009-01-08 12:25:00,21.81,21.85,21.81,21.84,50300.0,17.6714,17.7038,17.6714,17.6957,50300.0
2009-01-08 12:30:00,21.85,21.87,21.82,21.82,42000.0,17.7038,17.72,17.6795,17.6795,42000.0
2009-01-08 12:35:00,21.81,21.82,21.81,21.81,17500.0,17.6714,17.6795,17.6714,17.6714,17500.0
2009-01-08 12:40:00,21.81,21.88,21.81,21.88,20600.0,17.6714,17.7281,17.6714,17.7281,20600.0
2009-01-08 12:45:00,21.88,21.92,21.88,21.9,78800.0,17.7281,17.7605,17.7281,17.7443,78800.0
2009-01-08 12:50:00,21.91,21.95,21.89,21.91,147300.0,17.7524,17.7848,17.7362,17.7524,147300.0
2009-01-08 12:55:00,21.92,21.93,21.85,21.85,138100.0,17.7605,17.7686,17.7038,17.7038,138100.0
2009-01-08 13:00:00,21.84,21.86,21.83,21.83,16200.0,17.6957,17.7119,17.6876,17.6876,16200.0
2009-01-08 13:05:00,21.84,21.86,21.82,21.82,21100.0,17.6957,17.7119,17.6795,17.6795,21100.0
2009-01-08 13:10:00,21.82,21.82,21.76,21.76,20400.0,17.6795,17.6795,17.6309,17.6309,20400.0
2009-01-08 13:15:00,21.76,21.79,21.75,21.75,70200.0,17.6309,17.6552,17.6228,17.6228,70200.0
2009-01-08 13:20:00,21.75,21.8,21.74,21.78,126400.0,17.6228,17.6633,17.6147,17.6471,126400.0
2009-01-08 13:25:00,21.78,21.8,21.76,21.78,39600.0,17.6471,17.6633,17.6309,17.6471,39600.0
2009-01-08 13:30:00,21.77,21.81,21.76,21.8,23300.0,17.639,17.6714,17.6309,17.6633,23300.0
2009-01-08 13:35:00,21.8,21.83,21.8,21.81,16600.0,17.6633,17.6876,17.6633,17.6714,16600.0
2009-01-08 13:40:00,21.81,21.83,21.81,21.82,16500.0,17.6714,17.6876,17.6714,17.6795,16500.0
2009-01-08 13:45:00,21.83,21.88,21.82,21.87,35700.0,17.6876,17.7281,17.6795,17.72,35700.0
2009-01-08 13:50:00,21.87,21.88,21.86,21.87,31100.0,17.72,17.7281,17.7119,17.72,31100.0
2009-01-08 13:55:00,21.86,21.89,21.84,21.89,53600.0,17.7119,17.7362,17.6957,17.7362,53600.0
2009-01-08 14:00:00,21.88,21.91,21.88,21.9,37800.0,17.7281,17.7524,17.7281,17.7443,37800.0
2009-01-08 14:05:00,21.91,22.0,21.91,21.99,45500.0,17.7524,17.8254,17.7524,17.8173,45500.0
2009-01-08 14:10:00,22.0,22.0,21.97,21.99,30200.0,17.8254,17.8254,17.8011,17.8173,30200.0
2009-01-08 14:15:00,21.99,22.04,21.98,22.0,74700.0,17.8173,17.8578,17.8092,17.8254,74700.0
2009-01-08 14:20:00,22.0,22.01,21.97,21.98,29200.0,17.8254,17.8335,17.8011,17.8092,29200.0
2009-01-08 14:25:00,21.97,21.99,21.94,21.94,51600.0,17.8011,17.8173,17.7767,17.7767,51600.0
2009-01-08 14:30:00,21.94,21.95,21.89,21.9,45700.0,17.7767,17.7848,17.7362,17.7443,45700.0
2009-01-08 14:35:00,21.91,21.96,21.91,21.96,29100.0,17.7524,17.793,17.7524,17.793,29100.0
2009-01-08 14:40:00,21.96,22.04,21.95,22.04,24500.0,17.793,17.8578,17.7848,17.8578,24500.0
2009-01-08 14:45:00,22.04,22.09,22.04,22.05,98400.0,17.8578,17.8983,17.8578,17.8659,98400.0
2009-01-08 14:50:00,22.05,22.15,22.05,22.13,77900.0,17.8659,17.9469,17.8659,17.9307,77900.0
2009-01-08 14:55:00,22.13,22.16,22.09,22.11,50400.0,17.9307,17.955,17.8983,17.9145,50400.0
2009-01-08 15:00:00,22.12,22.17,22.08,22.1,120300.0,17.9226,17.9631,17.8902,17.9064,120300.0
2009-01-08 15:05:00,22.09,22.11,22.06,22.06,59000.0,17.8983,17.9145,17.874,17.874,59000.0
2009-01-08 15:10:00,22.06,22.07,22.02,22.04,66500.0,17.874,17.8821,17.8416,17.8578,66500.0
2009-01-08 15:15:00,22.03,22.07,22.03,22.04,86400.0,17.8497,17.8821,17.8497,17.8578,86400.0
2009-01-08 15:20:00,22.04,22.07,21.98,22.05,83100.0,17.8578,17.8821,17.8092,17.8659,83100.0
2009-01-08 15:25:00,22.04,22.07,22.01,22.03,73200.0,17.8578,17.8821,17.8335,17.8497,73200.0
2009-01-08 15:30:00,22.04,22.06,22.01,22.05,131700.0,17.8578,17.874,17.8335,17.8659,131700.0
2009-01-08 15:35:00,22.04,22.04,21.98,22.02,73700.0,17.8578,17.8578,17.8092,17.8416,73700.0
2009-01-08 15:40:00,22.03,22.12,22.03,22.12,81500.0,17.8497,17.9226,17.8497,17.9226,81500.0
2009-01-08 15:45:00,22.11,22.13,22.07,22.13,208100.0,17.9145,17.9307,17.8821,17.9307,208100.0
2009-01-08 15:50:00,22.14,22.17,22.09,22.14,74600.0,17.9388,17.9631,17.8983,17.9388,74600.0
2009-01-08 15:55:00,22.14,22.19,22.14,22.18,278000.0,17.9388,17.9793,17.9388,17.9712,278000.0
2009-01-08 16:00:00,22.15,22.15,22.15,22.15,100.0,17.9469,17.9469,17.9469,17.9469,100.0
2009-01-08 16:05:00,22.15,22.15,22.15,22.15,0.0,17.9469,17.9469,17.9469,17.9469,0.0
2009-01-08 16:10:00,22.15,22.15,22.15,22.15,0.0,17.9469,17.9469,17.9469,17.9469,0.0
2009-01-09 09:30:00,22.24,22.28,22.09,22.1,42100.0,18.0198,18.0522,17.8983,17.9064,42100.0
2009-01-09 09:35:00,22.1,22.11,22.05,22.07,42100.0,17.9064,17.9145,17.8659,17.8821,42100.0
2009-01-09 09:40:00,22.07,22.08,21.87,21.88,178800.0,17.8821,17.8902,17.72,17.7281,178800.0
2009-01-09 09:45:00,21.86,21.86,21.72,21.72,110300.0,17.7119,17.7119,17.5985,17.5985,110300.0
2009-01-09 09:50:00,21.69,21.69,21.6,21.62,54900.0,17.5742,17.5742,17.5013,17.5175,54900.0
2009-01-09 09:55:00,21.61,21.66,21.53,21.65,39600.0,17.5094,17.5499,17.4445,17.5418,39600.0
2009-01-09 10:00:00,21.63,21.73,21.6,21.73,88000.0,17.5256,17.6066,17.5013,17.6066,88000.0
2009-01-09 10:05:00,21.72,21.76,21.68,21.75,109600.0,17.5985,17.6309,17.5661,17.6228,109600.0
2009-01-09 10:10:00,21.74,21.77,21.69,21.7,90300.0,17.6147,17.639,17.5742,17.5823,90300.0
2009-01-09 10:15:00,21.7,21.7,21.65,21.67,30000.0,17.5823,17.5823,17.5418,17.558,30000.0
2009-01-09 10:20:00,21.67,21.73,21.67,21.69,52500.0,17.558,17.6066,17.558,17.5742,52500.0
2009-01-09 10:25:00,21.7,21.72,21.65,21.65,39000.0,17.5823,17.5985,17.5418,17.5418,39000.0
2009-01-09 10:30:00,21.66,21.66,21.59,21.64,54700.0,17.5499,17.5499,17.4932,17.5337,54700.0
2009-01-09 10:35:00,21.64,21.67,21.57,21.65,36900.0,17.5337,17.558,17.477,17.5418,36900.0
2009-01-09 10:40:00,21.65,21.65,21.61,21.64,16500.0,17.5418,17.5418,17.5094,17.5337,16500.0
2009-01-09 10:45:00,21.66,21.69,21.65,21.69,13700.0,17.5499,17.5742,17.5418,17.5742,13700.0
2009-01-09 10:50:00,21.68,21.71,21.63,21.7,42500.0,17.5661,17.5904,17.5256,17.5823,42500.0
2009-01-09 10:55:00,21.71,21.71,21.67,21.7,32700.0,17.5904,17.5904,17.558,17.5823,32700.0
2009-01-09 11:00:00,21.69,21.7,21.66,21.69,19400.0,17.5742,17.5823,17.5499,17.5742,19400.0
2009-01-09 11:05:00,21.7,21.76,21.7,21.75,21900.0,17.5823,17.6309,17.5823,17.6228,21900.0
2009-01-09 11:10:00,21.74,21.75,21.69,21.69,37900.0,17.6147,17.6228,17.5742,17.5742,37900.0
2009-01-09 11:15:00,21.67,21.67,21.63,21.65,25700.0,17.558,17.558,17.5256,17.5418,25700.0
2009-01-09 11:20:00,21.66,21.77,21.66,21.77,76200.0,17.5499,17.639,17.5499,17.639,76200.0
2009-01-09 11:25:00,21.78,21.78,21.75,21.75,24200.0,17.6471,17.6471,17.6228,17.6228,24200.0
2009-01-09 11:30:00,21.74,21.74,21.72,21.73,15400.0,17.6147,17.6147,17.5985,17.6066,15400.0
2009-01-09 11:35:00,21.73,21.74,21.7,21.72,24900.0,17.6066,17.6147,17.5823,17.5985,24900.0
2009-01-09 11:40:00,21.72,21.72,21.65,21.65,16000.0,17.5985,17.5985,17.5418,17.5418,16000.0
2009-01-09 11:45:00,21.65,21.67,21.64,21.65,26200.0,17.5418,17.558,17.5337,17.5418,26200.0
2009-01-09 11:50:00,21.66,21.69,21.63,21.69,33800.0,17.5499,17.5742,17.5256,17.5742,33800.0
2009-01-09 11:55:00,21.7,21.7,21.68,21.69,14300.0,17.5823,17.5823,17.5661,17.5742,14300.0
2009-01-09 12:00:00,21.68,21.7,21.67,21.7,21000.0,17.5661,17.5823,17.558,17.5823,21000.0
2009-01-09 12:05:00,21.7,21.8,21.7,21.79,35100.0,17.5823,17.6633,17.5823,17.6552,35100.0
2009-01-09 12:10:00,21.8,21.8,21.73,21.73,30700.0,17.6633,17.6633,17.6066,17.6066,30700.0
2009-01-09 12:15:00,21.72,21.72,21.68,21.68,88900.0,17.5985,17.5985,17.5661,17.5661,88900.0
2009-01-09 12:20:00,21.69,21.69,21.66,21.68,34900.0,17.5742,17.5742,17.5499,17.5661,34900.0
2009-01-09 12:25:00,21.68,21.7,21.67,21.67,40600.0,17.5661,17.5823,17.558,17.558,40600.0
2009-01-09 12:30:00,21.66,21.71,21.66,21.71,39300.0,17.5499,17.5904,17.5499,17.5904,39300.0
2009-01-09 12:35:00,21.72,21.73,21.69,21.69,18100.0,17.5985,17.6066,17.5742,17.5742,18100.0
2009-01-09 12:40:00,21.7,21.7,21.66,21.66,6400.0,17.5823,17.5823,17.5499,17.5499,6400.0
2009-01-09 12:45:00,21.67,21.7,21.66,21.68,8800.0,17.558,17.5823,17.5499,17.5661,8800.0
2009-01-09 12:50:00,21.69,21.71,21.69,21.7,68400.0,17.5742,17.5904,17.5742,17.5823,68400.0
2009-01-09 12:55:00,21.69,21.71,21.69,21.7,29800.0,17.5742,17.5904,17.5742,17.5823,29800.0
2009-01-09 13:00:00,21.7,21.77,21.69,21.74,96600.0,17.5823,17.639,17.5742,17.6147,96600.0
2009-01-09 13:05:00,21.75,21.75,21.65,21.65,49000.0,17.6228,17.6228,17.5418,17.5418,49000.0
2009-01-09 13:10:00,21.65,21.67,21.65,21.67,13600.0,17.5418,17.558,17.5418,17.558,13600.0
2009-01-09 13:15:00,21.67,21.67,21.62,21.67,119400.0,17.558,17.558,17.5175,17.558,119400.0
2009-01-09 13:20:00,21.67,21.67,21.63,21.64,67800.0,17.558,17.558,17.5256,17.5337,67800.0
2009-01-09 13:25:00,21.64,21.67,21.64,21.66,72400.0,17.5337,17.558,17.5337,17.5499,72400.0
2009-01-09 13:30:00,21.65,21.65,21.62,21.65,26200.0,17.5418,17.5418,17.5175,17.5418,26200.0
2009-01-09 13:35:00,21.66,21.71,21.65,21.67,25900.0,17.5499,17.5904,17.5418,17.558,25900.0
2009-01-09 13:40:00,21.67,21.71,21.67,21.67,23200.0,17.558,17.5904,17.558,17.558,23200.0
2009-01-09 13:45:00,21.67,21.7,21.67,21.7,8700.0,17.558,17.5823,17.558,17.5823,8700.0
2009-01-09 13:50:00,21.69,21.69,21.63,21.64,78200.0,17.5742,17.5742,17.5256,17.5337,78200.0
2009-01-09 13:55:00,21.63,21.65,21.61,21.62,33800.0,17.5256,17.5418,17.5094,17.5175,33800.0
2009-01-09 14:00:00,21.62,21.71,21.62,21.7,19500.0,17.5175,17.5904,17.5175,17.5823,19500.0
2009-01-09 14:05:00,21.72,21.73,21.71,21.72,31200.0,17.5985,17.6066,17.5904,17.5985,31200.0
2009-01-09 14:10:00,21.72,21.72,21.68,21.7,15100.0,17.5985,17.5985,17.5661,17.5823,15100.0
2009-01-09 14:15:00,21.71,21.76,21.69,21.76,21800.0,17.5904,17.6309,17.5742,17.6309,21800.0
2009-01-09 14:20:00,21.75,21.78,21.73,21.74,37500.0,17.6228,17.6471,17.6066,17.6147,37500.0
2009-01-09 14:25:00,21.74,21.76,21.69,21.72,26300.0,17.6147,17.6309,17.5742,17.5985,26300.0
2009-01-09 14:30:00,21.72,21.82,21.72,21.81,48500.0,17.5985,17.6795,17.5985,17.6714,48500.0
2009-01-09 14:35:00,21.81,21.81,21.77,21.79,31300.0,17.6714,17.6714,17.639,17.6552,31300.0
2009-01-09 14:40:00,21.79,21.81,21.76,21.81,28300.0,17.6552,17.6714,17.6309,17.6714,28300.0
2009-01-09 14:45:00,21.82,21.85,21.78,21.78,39700.0,17.6795,17.7038,17.6471,17.6471,39700.0
2009-01-09 14:50:00,21.78,21.8,21.77,21.79,42600.0,17.6471,17.6633,17.639,17.6552,42600.0
2009-01-09 14:55:00,21.8,21.82,21.78,21.79,28800.0,17.6633,17.6795,17.6471,17.6552,28800.0
2009-01-09 15:00:00,21.79,21.83,21.77,21.79,54700.0,17.6552,17.6876,17.639,17.6552,54700.0
2009-01-09 15:05:00,21.8,21.81,21.69,21.69,37600.0,17.6633,17.6714,17.5742,17.5742,37600.0
2009-01-09 15:10:00,21.68,21.71,21.65,21.7,62700.0,17.5661,17.5904,17.5418,17.5823,62700.0
2009-01-09 15:15:00,21.7,21.71,21.65,21.71,103000.0,17.5823,17.5904,17.5418,17.5904,103000.0
2009-01-09 15:20:00,21.7,21.7,21.66,21.67,122800.0,17.5823,17.5823,17.5499,17.558,122800.0
2009-01-09 15:25:00,21.66,21.69,21.58,21.68,190500.0,17.5499,17.5742,17.4851,17.5661,190500.0
2009-01-09 15:30:00,21.69,21.74,21.67,21.71,104900.0,17.5742,17.6147,17.558,17.5904,104900.0
2009-01-09 15:35:00,21.71,21.75,21.69,21.73,19900.0,17.5904,17.6228,17.5742,17.6066,19900.0
2009-01-09 15:40:00,21.72,21.73,21.64,21.67,76200.0,17.5985,17.6066,17.5337,17.558,76200.0
2009-01-09 15:45:00,21.67,21.67,21.6,21.6,110200.0,17.558,17.558,17.5013,17.5013,110200.0
2009-01-09 15:50:00,21.6,21.64,21.51,21.54,137200.0,17.5013,17.5337,17.4283,17.4526,137200.0
2009-01-09 15:55:00,21.54,21.57,21.52,21.54,130800.0,17.4526,17.477,17.4364,17.4526,130800.0
2009-01-09 16:00:00,21.53,21.53,21.47,21.47,82200.0,17.4445,17.4445,17.3959,17.3959,82200.0
2009-01-09 16:05:00,21.47,21.47,21.47,21.47,0.0,17.3959,17.3959,17.3959,17.3959,0.0
2009-01-09 16:10:00,21.47,21.47,21.47,21.47,0.0,17.3959,17.3959,17.3959,17.3959,0.0
2009-01-12 09:30:00,21.58,21.58,21.47,21.49,50900.0,17.4851,17.4851,17.3959,17.4121,50900.0
2009-01-12 09:35:00,21.48,21.51,21.43,21.43,62800.0,17.404,17.4283,17.3635,17.3635,62800.0
2009-01-12 09:40:00,21.43,21.45,21.27,21.27,93900.0,17.3635,17.3797,17.2339,17.2339,93900.0
2009-01-12 09:45:00,21.28,21.33,21.26,21.32,51200.0,17.242,17.2825,17.2258,17.2744,51200.0
2009-01-12 09:50:00,21.34,21.34,21.26,21.32,33100.0,17.2906,17.2906,17.2258,17.2744,33100.0
2009-01-12 09:55:00,21.33,21.36,21.31,21.36,25500.0,17.2825,17.3068,17.2663,17.3068,25500.0
2009-01-12 10:00:00,21.37,21.37,21.3,21.3,42500.0,17.3149,17.3149,17.2582,17.2582,42500.0
2009-01-12 10:05:00,21.31,21.33,21.25,21.3,146000.0,17.2663,17.2825,17.2177,17.2582,146000.0
2009-01-12 10:10:00,21.31,21.32,21.24,21.24,110600.0,17.2663,17.2744,17.2096,17.2096,110600.0
2009-01-12 10:15:00,21.25,21.3,21.25,21.27,54500.0,17.2177,17.2582,17.2177,17.2339,54500.0
2009-01-12 10:20:00,21.27,21.29,21.22,21.22,49000.0,17.2339,17.2501,17.1934,17.1934,49000.0
2009-01-12 10:25:00,21.22,21.28,21.21,21.26,29000.0,17.1934,17.242,17.1853,17.2258,29000.0
2009-01-12 10:30:00,21.26,21.3,21.25,21.3,51700.0,17.2258,17.2582,17.2177,17.2582,51700.0
2009-01-12 10:35:00,21.3,21.32,21.29,21.31,26000.0,17.2582,17.2744,17.2501,17.2663,26000.0
2009-01-12 10:40:00,21.32,21.35,21.32,21.32,58000.0,17.2744,17.2987,17.2744,17.2744,58000.0
2009-01-12 10:45:00,21.32,21.33,21.3,21.31,29900.0,17.2744,17.2825,17.2582,17.2663,29900.0
2009-01-12 10:50:00,21.31,21.34,21.3,21.3,131300.0,17.2663,17.2906,17.2582,17.2582,131300.0
2009-01-12 10:55:00,21.31,21.31,21.27,21.27,35500.0,17.2663,17.2663,17.2339,17.2339,35500.0
2009-01-12 11:00:00,21.26,21.29,21.26,21.28,11800.0,17.2258,17.2501,17.2258,17.242,11800.0
2009-01-12 11:05:00,21.29,21.31,21.24,21.25,41500.0,17.2501,17.2663,17.2096,17.2177,41500.0
2009-01-12 11:10:00,21.26,21.26,21.2,21.21,35200.0,17.2258,17.2258,17.1772,17.1853,35200.0
2009-01-12 11:15:00,21.21,21.22,21.2,21.21,18800.0,17.1853,17.1934,17.1772,17.1853,18800.0
2009-01-12 11:20:00,21.2,21.2,21.17,21.19,37200.0,17.1772,17.1772,17.1529,17.1691,37200.0
2009-01-12 11:25:00,21.2,21.2,21.14,21.15,132200.0,17.1772,17.1772,17.1286,17.1367,132200.0
2009-01-12 11:30:00,21.16,21.17,21.15,21.15,38200.0,17.1448,17.1529,17.1367,17.1367,38200.0
2009-01-12 11:35:00,21.12,21.13,21.09,21.12,48200.0,17.1123,17.1205,17.088,17.1123,48200.0
2009-01-12 11:40:00,21.13,21.14,21.11,21.13,163200.0,17.1205,17.1286,17.1042,17.1205,163200.0
2009-01-12 11:45:00,21.13,21.15,21.12,21.14,25200.0,17.1205,17.1367,17.1123,17.1286,25200.0
2009-01-12 11:50:00,21.14,21.15,21.13,21.14,15600.0,17.1286,17.1367,17.1205,17.1286,15600.0
2009-01-12 11:55:00,21.14,21.15,21.11,21.11,19000.0,17.1286,17.1367,17.1042,17.1042,19000.0
2009-01-12 12:00:00,21.11,21.11,21.08,21.09,54000.0,17.1042,17.1042,17.0799,17.088,54000.0
2009-01-12 12:05:00,21.08,21.12,21.08,21.12,36900.0,17.0799,17.1123,17.0799,17.1123,36900.0
2009-01-12 12:10:00,21.12,21.17,21.12,21.17,37000.0,17.1123,17.1529,17.1123,17.1529,37000.0
2009-01-12 12:15:00,21.17,21.18,21.15,21.16,16300.0,17.1529,17.161,17.1367,17.1448,16300.0
2009-01-12 12:20:00,21.17,21.17,21.13,21.14,20600.0,17.1529,17.1529,17.1205,17.1286,20600.0
2009-01-12 12:25:00,21.14,21.14,21.13,21.13,12200.0,17.1286,17.1286,17.1205,17.1205,12200.0
2009-01-12 12:30:00,21.14,21.19,21.14,21.18,27500.0,17.1286,17.1691,17.1286,17.161,27500.0
2009-01-12 12:35:00,21.18,21.19,21.17,21.18,12700.0,17.161,17.1691,17.1529,17.161,12700.0
2009-01-12 12:40:00,21.18,21.19,21.17,21.17,11300.0,17.161,17.1691,17.1529,17.1529,11300.0
2009-01-12 12:45:00,21.17,21.17,21.13,21.14,32800.0,17.1529,17.1529,17.1205,17.1286,32800.0
2009-01-12 12:50:00,21.14,21.15,21.13,21.13,20400.0,17.1286,17.1367,17.1205,17.1205,20400.0
2009-01-12 12:55:00,21.12,21.13,21.11,21.13,16600.0,17.1123,17.1205,17.1042,17.1205,16600.0
2009-01-12 13:00:00,21.13,21.13,21.12,21.13,7700.0,17.1205,17.1205,17.1123,17.1205,7700.0
2009-01-12 13:05:00,21.13,21.17,21.13,21.16,17100.0,17.1205,17.1529,17.1205,17.1448,17100.0
2009-01-12 13:10:00,21.18,21.19,21.17,21.18,13200.0,17.161,17.1691,17.1529,17.161,13200.0
2009-01-12 13:15:00,21.18,21.18,21.16,21.18,53300.0,17.161,17.161,17.1448,17.161,53300.0
2009-01-12 13:20:00,21.18,21.18,21.16,21.16,59300.0,17.161,17.161,17.1448,17.1448,59300.0
2009-01-12 13:25:00,21.16,21.18,21.16,21.17,30800.0,17.1448,17.161,17.1448,17.1529,30800.0
2009-01-12 13:30:00,21.16,21.16,21.13,21.14,25200.0,17.1448,17.1448,17.1205,17.1286,25200.0
2009-01-12 13:35:00,21.14,21.15,21.13,21.13,24800.0,17.1286,17.1367,17.1205,17.1205,24800.0
2009-01-12 13:40:00,21.13,21.16,21.13,21.16,18000.0,17.1205,17.1448,17.1205,17.1448,18000.0
2009-01-12 13:45:00,21.17,21.21,21.17,21.21,30200.0,17.1529,17.1853,17.1529,17.1853,30200.0
2009-01-12 13:50:00,21.2,21.22,21.2,21.22,8100.0,17.1772,17.1934,17.1772,17.1934,8100.0
2009-01-12 13:55:00,21.22,21.22,21.14,21.15,32100.0,17.1934,17.1934,17.1286,17.1367,32100.0
2009-01-12 14:00:00,21.14,21.14,21.07,21.07,38600.0,17.1286,17.1286,17.0718,17.0718,38600.0
2009-01-12 14:05:00,21.05,21.08,21.04,21.05,57100.0,17.0556,17.0799,17.0475,17.0556,57100.0
2009-01-12 14:10:00,21.06,21.08,21.06,21.07,22300.0,17.0637,17.0799,17.0637,17.0718,22300.0
2009-01-12 14:15:00,21.06,21.09,21.06,21.07,17700.0,17.0637,17.088,17.0637,17.0718,17700.0
2009-01-12 14:20:00,21.07,21.07,21.04,21.07,36300.0,17.0718,17.0718,17.0475,17.0718,36300.0
2009-01-12 14:25:00,21.06,21.06,21.05,21.05,21200.0,17.0637,17.0637,17.0556,17.0556,21200.0
2009-01-12 14:30:00,21.04,21.04,20.96,20.96,86900.0,17.0475,17.0475,16.9827,16.9827,86900.0
2009-01-12 14:35:00,20.95,21.0,20.95,20.98,111700.0,16.9746,17.0151,16.9746,16.9989,111700.0
2009-01-12 14:40:00,20.98,20.98,20.9,20.9,35200.0,16.9989,16.9989,16.9341,16.9341,35200.0
2009-01-12 14:45:00,20.91,20.94,20.88,20.93,116000.0,16.9422,16.9665,16.9179,16.9584,116000.0
2009-01-12 14:50:00,20.93,20.98,20.93,20.96,175800.0,16.9584,16.9989,16.9584,16.9827,175800.0
2009-01-12 14:55:00,20.96,20.99,20.95,20.95,71200.0,16.9827,17.007,16.9746,16.9746,71200.0
2009-01-12 15:00:00,20.95,21.01,20.95,21.0,42300.0,16.9746,17.0232,16.9746,17.0151,42300.0
2009-01-12 15:05:00,21.0,21.02,20.92,20.96,58400.0,17.0151,17.0313,16.9503,16.9827,58400.0
2009-01-12 15:10:00,20.96,20.96,20.92,20.92,180400.0,16.9827,16.9827,16.9503,16.9503,180400.0
2009-01-12 15:15:00,20.93,20.97,20.91,20.92,129800.0,16.9584,16.9908,16.9422,16.9503,129800.0
2009-01-12 15:20:00,20.92,21.05,20.9,21.02,95800.0,16.9503,17.0556,16.9341,17.0313,95800.0
2009-01-12 15:25:00,21.01,21.02,20.95,20.95,140000.0,17.0232,17.0313,16.9746,16.9746,140000.0
2009-01-12 15:30:00,20.95,20.98,20.88,20.88,81400.0,16.9746,16.9989,16.9179,16.9179,81400.0
2009-01-12 15:35:00,20.88,20.92,20.85,20.89,194900.0,16.9179,16.9503,16.8936,16.926,194900.0
2009-01-12 15:40:00,20.89,20.93,20.83,20.93,103800.0,16.926,16.9584,16.8774,16.9584,103800.0
2009-01-12 15:45:00,20.94,21.03,20.91,21.02,58300.0,16.9665,17.0394,16.9422,17.0313,58300.0
2009-01-12 15:50:00,21.02,21.07,21.02,21.05,392300.0,17.0313,17.0718,17.0313,17.0556,392300.0
2009-01-12 15:55:00,21.05,21.05,20.98,20.99,379800.0,17.0556,17.0556,16.9989,17.007,379800.0
2009-01-12 16:00:00,20.96,20.96,20.96,20.96,69900.0,16.9827,16.9827,16.9827,16.9827,69900.0
2009-01-12 16:05:00,20.96,20.96,20.96,20.96,0.0,16.9827,16.9827,16.9827,16.9827,0.0
2009-01-12 16:10:00,20.96,20.96,20.96,20.96,0.0,16.9827,16.9827,16.9827,16.9827,0.0
2009-01-13 09:30:00,20.92,20.99,20.87,20.9,110100.0,16.9503,17.007,16.9098,16.9341,110100.0
2009-01-13 09:35:00,20.9,21.01,20.88,20.96,410100.0,16.9341,17.0232,16.9179,16.9827,410100.0
2009-01-13 09:40:00,20.95,21.12,20.95,21.12,178400.0,16.9746,17.1123,16.9746,17.1123,178400.0
2009-01-13 09:45:00,21.12,21.18,21.11,21.14,201000.0,17.1123,17.161,17.1042,17.1286,201000.0
2009-01-13 09:50:00,21.13,21.17,21.07,21.13,100100.0,17.1205,17.1529,17.0718,17.1205,100100.0
2009-01-13 09:55:00,21.13,21.19,21.12,21.12,130900.0,17.1205,17.1691,17.1123,17.1123,130900.0
2009-01-13 10:00:00,21.12,21.17,21.06,21.08,126800.0,17.1123,17.1529,17.0637,17.0799,126800.0
2009-01-13 10:05:00,21.09,21.13,21.07,21.1,207800.0,17.088,17.1205,17.0718,17.0961,207800.0
2009-01-13 10:10:00,21.1,21.13,21.07,21.12,51500.0,17.0961,17.1205,17.0718,17.1123,51500.0
2009-01-13 10:15:00,21.12,21.15,21.04,21.06,107000.0,17.1123,17.1367,17.0475,17.0637,107000.0
2009-01-13 10:20:00,21.05,21.05,20.98,20.98,56100.0,17.0556,17.0556,16.9989,16.9989,56100.0
2009-01-13 10:25:00,20.98,20.98,20.94,20.98,36500.0,16.9989,16.9989,16.9665,16.9989,36500.0
2009-01-13 10:30:00,20.97,20.98,20.89,20.89,45500.0,16.9908,16.9989,16.926,16.926,45500.0
2009-01-13 10:35:00,20.89,20.9,20.85,20.88,83700.0,16.926,16.9341,16.8936,16.9179,83700.0
2009-01-13 10:40:00,20.88,20.91,20.88,20.88,86800.0,16.9179,16.9422,16.9179,16.9179,86800.0
2009-01-13 10:45:00,20.88,20.96,20.88,20.96,121200.0,16.9179,16.9827,16.9179,16.9827,121200.0
2009-01-13 10:50:00,20.96,21.03,20.95,21.03,34000.0,16.9827,17.0394,16.9746,17.0394,34000.0
2009-01-13 10:55:00,21.05,21.05,20.99,21.02,58500.0,17.0556,17.0556,17.007,17.0313,58500.0
2009-01-13 11:00:00,21.02,21.03,21.0,21.02,72400.0,17.0313,17.0394,17.0151,17.0313,72400.0
2009-01-13 11:05:00,21.02,21.08,21.01,21.07,33700.0,17.0313,17.0799,17.0232,17.0718,33700.0
2009-01-13 11:10:00,21.07,21.07,20.98,21.0,63700.0,17.0718,17.0718,16.9989,17.0151,63700.0
2009-01-13 11:15:00,21.0,21.0,20.94,20.96,46800.0,17.0151,17.0151,16.9665,16.9827,46800.0
2009-01-13 11:20:00,20.95,20.95,20.9,20.92,31300.0,16.9746,16.9746,16.9341,16.9503,31300.0
2009-01-13 11:25:00,20.91,21.02,20.91,21.01,81300.0,16.9422,17.0313,16.9422,17.0232,81300.0
2009-01-13 11:30:00,21.0,21.05,21.0,21.02,26300.0,17.0151,17.0556,17.0151,17.0313,26300.0
2009-01-13 11:35:00,21.01,21.05,21.01,21.01,36000.0,17.0232,17.0556,17.0232,17.0232,36000.0
2009-01-13 11:40:00,21.0,21.04,20.98,20.98,103900.0,17.0151,17.0475,16.9989,16.9989,103900.0
2009-01-13 11:45:00,20.98,20.98,20.93,20.95,35500.0,16.9989,16.9989,16.9584,16.9746,35500.0
2009-01-13 11:50:00,20.95,20.99,20.95,20.95,26300.0,16.9746,17.007,16.9746,16.9746,26300.0
2009-01-13 11:55:00,20.95,21.01,20.92,21.01,65400.0,16.9746,17.0232,16.9503,17.0232,65400.0
2009-01-13 12:00:00,21.02,21.02,20.98,21.0,51500.0,17.0313,17.0313,16.9989,17.0151,51500.0
2009-01-13 12:05:00,20.99,20.99,20.96,20.97,63000.0,17.007,17.007,16.9827,16.9908,63000.0
2009-01-13 12:10:00,20.97,20.97,20.94,20.95,65600.0,16.9908,16.9908,16.9665,16.9746,65600.0
2009-01-13 12:15:00,20.95,20.95,20.88,20.89,95600.0,16.9746,16.9746,16.9179,16.926,95600.0
2009-01-13 12:20:00,20.89,20.92,20.89,20.91,55600.0,16.926,16.9503,16.926,16.9422,55600.0
2009-01-13 12:25:00,20.93,20.93,20.89,20.89,116000.0,16.9584,16.9584,16.926,16.926,116000.0
2009-01-13 12:30:00,20.89,20.92,20.88,20.91,164600.0,16.926,16.9503,16.9179,16.9422,164600.0
2009-01-13 12:35:00,20.92,20.95,20.92,20.94,168500.0,16.9503,16.9746,16.9503,16.9665,168500.0
2009-01-13 12:40:00,20.94,20.94,20.87,20.87,49000.0,16.9665,16.9665,16.9098,16.9098,49000.0
2009-01-13 12:45:00,20.87,20.87,20.85,20.87,17000.0,16.9098,16.9098,16.8936,16.9098,17000.0
2009-01-13 12:50:00,20.87,20.91,20.87,20.89,60600.0,16.9098,16.9422,16.9098,16.926,60600.0
2009-01-13 12:55:00,20.9,20.9,20.81,20.81,84000.0,16.9341,16.9341,16.8612,16.8612,84000.0
2009-01-13 13:00:00,20.81,20.83,20.77,20.77,165400.0,16.8612,16.8774,16.8288,16.8288,165400.0
2009-01-13 13:05:00,20.76,20.77,20.75,20.76,20400.0,16.8207,16.8288,16.8126,16.8207,20400.0
2009-01-13 13:10:00,20.78,20.79,20.77,20.79,23000.0,16.8369,16.845,16.8288,16.845,23000.0
2009-01-13 13:15:00,20.79,20.79,20.75,20.75,91900.0,16.845,16.845,16.8126,16.8126,91900.0
2009-01-13 13:20:00,20.75,20.75,20.65,20.68,156300.0,16.8126,16.8126,16.7315,16.7558,156300.0
2009-01-13 13:25:00,20.67,20.69,20.66,20.69,62100.0,16.7477,16.7639,16.7396,16.7639,62100.0
2009-01-13 13:30:00,20.68,20.68,20.66,20.68,42200.0,16.7558,16.7558,16.7396,16.7558,42200.0
2009-01-13 13:35:00,20.69,20.7,20.67,20.68,46600.0,16.7639,16.772,16.7477,16.7558,46600.0
2009-01-13 13:40:00,20.67,20.68,20.6,20.62,104600.0,16.7477,16.7558,16.691,16.7072,104600.0
2009-01-13 13:45:00,20.61,20.64,20.57,20.58,142500.0,16.6991,16.7234,16.6667,16.6748,142500.0
2009-01-13 13:50:00,20.59,20.62,20.59,20.61,37100.0,16.6829,16.7072,16.6829,16.6991,37100.0
2009-01-13 13:55:00,20.6,20.6,20.56,20.58,40000.0,16.691,16.691,16.6586,16.6748,40000.0
2009-01-13 14:00:00,20.58,20.62,20.58,20.61,37400.0,16.6748,16.7072,16.6748,16.6991,37400.0
2009-01-13 14:05:00,20.62,20.67,20.62,20.65,44300.0,16.7072,16.7477,16.7072,16.7315,44300.0
2009-01-13 14:10:00,20.65,20.68,20.65,20.68,22500.0,16.7315,16.7558,16.7315,16.7558,22500.0
2009-01-13 14:15:00,20.67,20.68,20.64,20.65,38300.0,16.7477,16.7558,16.7234,16.7315,38300.0
2009-01-13 14:20:00,20.65,20.65,20.58,20.58,42600.0,16.7315,16.7315,16.6748,16.6748,42600.0
2009-01-13 14:25:00,20.56,20.56,20.52,20.53,82600.0,16.6586,16.6586,16.6262,16.6343,82600.0
2009-01-13 14:30:00,20.54,20.68,20.54,20.65,34600.0,16.6424,16.7558,16.6424,16.7315,34600.0
2009-01-13 14:35:00,20.65,20.69,20.63,20.69,101900.0,16.7315,16.7639,16.7153,16.7639,101900.0
2009-01-13 14:40:00,20.69,20.75,20.69,20.71,111500.0,16.7639,16.8126,16.7639,16.7801,111500.0
2009-01-13 14:45:00,20.7,20.81,20.7,20.78,141300.0,16.772,16.8612,16.772,16.8369,141300.0
2009-01-13 14:50:00,20.77,20.78,20.73,20.74,82500.0,16.8288,16.8369,16.7964,16.8045,82500.0
2009-01-13 14:55:00,20.74,20.8,20.69,20.69,63500.0,16.8045,16.8531,16.7639,16.7639,63500.0
2009-01-13 15:00:00,20.69,20.69,20.61,20.64,35800.0,16.7639,16.7639,16.6991,16.7234,35800.0
2009-01-13 15:05:00,20.64,20.64,20.52,20.53,168900.0,16.7234,16.7234,16.6262,16.6343,168900.0
2009-01-13 15:10:00,20.53,20.59,20.52,20.59,91200.0,16.6343,16.6829,16.6262,16.6829,91200.0
2009-01-13 15:15:00,20.6,20.68,20.56,20.64,88800.0,16.691,16.7558,16.6586,16.7234,88800.0
2009-01-13 15:20:00,20.63,20.77,20.62,20.74,252300.0,16.7153,16.8288,16.7072,16.8045,252300.0
2009-01-13 15:25:00,20.73,20.75,20.69,20.74,105700.0,16.7964,16.8126,16.7639,16.8045,105700.0
2009-01-13 15:30:00,20.74,20.75,20.6,20.74,168500.0,16.8045,16.8126,16.691,16.8045,168500.0
2009-01-13 15:35:00,20.74,20.8,20.72,20.78,261000.0,16.8045,16.8531,16.7883,16.8369,261000.0
2009-01-13 15:40:00,20.77,20.83,20.75,20.8,223300.0,16.8288,16.8774,16.8126,16.8531,223300.0
2009-01-13 15:45:00,20.81,20.81,20.71,20.79,423400.0,16.8612,16.8612,16.7801,16.845,423400.0
2009-01-13 15:50:00,20.8,20.83,20.73,20.75,253900.0,16.8531,16.8774,16.7964,16.8126,253900.0
2009-01-13 15:55:00,20.75,20.77,20.69,20.69,315100.0,16.8126,16.8288,16.7639,16.7639,315100.0
2009-01-13 16:00:00,20.69,20.69,20.68,20.68,1600.0,16.7639,16.7639,16.7558,16.7558,1600.0
2009-01-13 16:05:00,20.68,20.68,20.68,20.68,0.0,16.7558,16.7558,16.7558,16.7558,0.0
2009-01-13 16:10:00,20.68,20.68,20.68,20.68,0.0,16.7558,16.7558,16.7558,16.7558,0.0
2009-01-14 09:30:00,20.19,20.51,20.19,20.28,96200.0,16.3588,16.6181,16.3588,16.4317,96200.0
2009-01-14 09:35:00,20.26,20.32,20.23,20.24,97700.0,16.4155,16.4642,16.3912,16.3993,97700.0
2009-01-14 09:40:00,20.25,20.28,20.11,20.11,180400.0,16.4074,16.4317,16.294,16.294,180400.0
2009-01-14 09:45:00,20.1,20.1,20.03,20.08,210800.0,16.2859,16.2859,16.2292,16.2697,210800.0
2009-01-14 09:50:00,20.08,20.1,20.03,20.08,168100.0,16.2697,16.2859,16.2292,16.2697,168100.0
2009-01-14 09:55:00,20.08,20.13,20.08,20.08,103000.0,16.2697,16.3102,16.2697,16.2697,103000.0
2009-01-14 10:00:00,20.07,20.11,20.04,20.1,100500.0,16.2616,16.294,16.2373,16.2859,100500.0
2009-01-14 10:05:00,20.1,20.13,20.1,20.1,57600.0,16.2859,16.3102,16.2859,16.2859,57600.0
2009-01-14 10:10:00,20.09,20.13,20.03,20.04,156100.0,16.2778,16.3102,16.2292,16.2373,156100.0
2009-01-14 10:15:00,20.04,20.04,19.99,19.99,87800.0,16.2373,16.2373,16.1968,16.1968,87800.0
2009-01-14 10:20:00,20.0,20.03,19.99,20.03,60000.0,16.2049,16.2292,16.1968,16.2292,60000.0
2009-01-14 10:25:00,20.03,20.06,20.02,20.04,233000.0,16.2292,16.2535,16.2211,16.2373,233000.0
2009-01-14 10:30:00,20.03,20.03,19.96,19.97,243300.0,16.2292,16.2292,16.1725,16.1806,243300.0
2009-01-14 10:35:00,19.97,19.97,19.91,19.93,129800.0,16.1806,16.1806,16.132,16.1482,129800.0
2009-01-14 10:40:00,19.93,19.93,19.84,19.86,176600.0,16.1482,16.1482,16.0752,16.0914,176600.0
2009-01-14 10:45:00,19.85,19.88,19.83,19.87,175700.0,16.0833,16.1076,16.0671,16.0995,175700.0
2009-01-14 10:50:00,19.87,19.87,19.83,19.83,168700.0,16.0995,16.0995,16.0671,16.0671,168700.0
2009-01-14 10:55:00,19.84,19.89,19.81,19.89,209000.0,16.0752,16.1157,16.0509,16.1157,209000.0
2009-01-14 11:00:00,19.88,19.9,19.88,19.89,114100.0,16.1076,16.1239,16.1076,16.1157,114100.0
2009-01-14 11:05:00,19.88,19.9,19.83,19.84,45900.0,16.1076,16.1239,16.0671,16.0752,45900.0
2009-01-14 11:10:00,19.84,19.84,19.79,19.81,65900.0,16.0752,16.0752,16.0347,16.0509,65900.0
2009-01-14 11:15:00,19.8,19.84,19.79,19.84,43700.0,16.0428,16.0752,16.0347,16.0752,43700.0
2009-01-14 11:20:00,19.86,19.91,19.86,19.91,73300.0,16.0914,16.132,16.0914,16.132,73300.0
2009-01-14 11:25:00,19.91,19.95,19.91,19.95,124800.0,16.132,16.1644,16.132,16.1644,124800.0
2009-01-14 11:30:00,19.95,19.97,19.95,19.96,37900.0,16.1644,16.1806,16.1644,16.1725,37900.0
2009-01-14 11:35:00,19.96,19.97,19.94,19.95,26500.0,16.1725,16.1806,16.1563,16.1644,26500.0
2009-01-14 11:40:00,19.95,19.97,19.93,19.94,28800.0,16.1644,16.1806,16.1482,16.1563,28800.0
2009-01-14 11:45:00,19.94,19.96,19.91,19.94,56800.0,16.1563,16.1725,16.132,16.1563,56800.0
2009-01-14 11:50:00,19.96,19.99,19.96,19.98,21000.0,16.1725,16.1968,16.1725,16.1887,21000.0
2009-01-14 11:55:00,19.98,19.98,19.97,19.98,41000.0,16.1887,16.1887,16.1806,16.1887,41000.0
2009-01-14 12:00:00,19.98,19.99,19.96,19.97,41900.0,16.1887,16.1968,16.1725,16.1806,41900.0
2009-01-14 12:05:00,19.97,20.02,19.96,20.02,25100.0,16.1806,16.2211,16.1725,16.2211,25100.0
2009-01-14 12:10:00,20.02,20.03,19.99,20.01,32900.0,16.2211,16.2292,16.1968,16.213,32900.0
2009-01-14 12:15:00,20.0,20.0,19.97,19.97,29000.0,16.2049,16.2049,16.1806,16.1806,29000.0
2009-01-14 12:20:00,19.98,19.98,19.97,19.97,45400.0,16.1887,16.1887,16.1806,16.1806,45400.0
2009-01-14 12:25:00,19.97,19.98,19.94,19.97,60900.0,16.1806,16.1887,16.1563,16.1806,60900.0
2009-01-14 12:30:00,19.98,19.99,19.96,19.98,32600.0,16.1887,16.1968,16.1725,16.1887,32600.0
2009-01-14 12:35:00,19.99,19.99,19.95,19.96,30100.0,16.1968,16.1968,16.1644,16.1725,30100.0
2009-01-14 12:40:00,19.95,19.96,19.92,19.93,35700.0,16.1644,16.1725,16.1401,16.1482,35700.0
2009-01-14 12:45:00,19.93,19.97,19.93,19.95,52300.0,16.1482,16.1806,16.1482,16.1644,52300.0
2009-01-14 12:50:00,19.95,20.07,19.95,20.06,46500.0,16.1644,16.2616,16.1644,16.2535,46500.0
2009-01-14 12:55:00,20.06,20.09,20.05,20.06,25100.0,16.2535,16.2778,16.2454,16.2535,25100.0
2009-01-14 13:00:00,20.06,20.07,20.04,20.06,36000.0,16.2535,16.2616,16.2373,16.2535,36000.0
2009-01-14 13:05:00,20.06,20.07,20.06,20.06,23200.0,16.2535,16.2616,16.2535,16.2535,23200.0
2009-01-14 13:10:00,20.05,20.05,20.0,20.01,56000.0,16.2454,16.2454,16.2049,16.213,56000.0
2009-01-14 13:15:00,20.0,20.02,19.99,20.0,32500.0,16.2049,16.2211,16.1968,16.2049,32500.0
2009-01-14 13:20:00,20.01,20.02,19.98,19.99,35100.0,16.213,16.2211,16.1887,16.1968,35100.0
2009-01-14 13:25:00,19.99,20.0,19.94,19.96,52700.0,16.1968,16.2049,16.1563,16.1725,52700.0
2009-01-14 13:30:00,19.96,19.97,19.94,19.97,21600.0,16.1725,16.1806,16.1563,16.1806,21600.0
2009-01-14 13:35:00,19.97,19.99,19.95,19.96,46900.0,16.1806,16.1968,16.1644,16.1725,46900.0
2009-01-14 13:40:00,19.96,19.97,19.96,19.97,19600.0,16.1725,16.1806,16.1725,16.1806,19600.0
2009-01-14 13:45:00,19.96,20.01,19.96,19.99,43200.0,16.1725,16.213,16.1725,16.1968,43200.0
2009-01-14 13:50:00,19.99,19.99,19.96,19.98,62400.0,16.1968,16.1968,16.1725,16.1887,62400.0
2009-01-14 13:55:00,19.98,19.98,19.97,19.97,20700.0,16.1887,16.1887,16.1806,16.1806,20700.0
2009-01-14 14:00:00,19.97,19.98,19.93,19.95,59600.0,16.1806,16.1887,16.1482,16.1644,59600.0
2009-01-14 14:05:00,19.95,20.02,19.94,20.02,31500.0,16.1644,16.2211,16.1563,16.2211,31500.0
2009-01-14 14:10:00,20.02,20.07,20.01,20.03,70100.0,16.2211,16.2616,16.213,16.2292,70100.0
2009-01-14 14:15:00,20.02,20.07,20.02,20.04,60200.0,16.2211,16.2616,16.2211,16.2373,60200.0
2009-01-14 14:20:00,20.04,20.06,20.01,20.02,87900.0,16.2373,16.2535,16.213,16.2211,87900.0
2009-01-14 14:25:00,20.03,20.04,20.01,20.04,71000.0,16.2292,16.2373,16.213,16.2373,71000.0
2009-01-14 14:30:00,20.05,20.16,20.05,20.15,98400.0,16.2454,16.3345,16.2454,16.3264,98400.0
2009-01-14 14:35:00,20.15,20.19,20.13,20.15,18900.0,16.3264,16.3588,16.3102,16.3264,18900.0
2009-01-14 14:40:00,20.15,20.17,20.11,20.16,50400.0,16.3264,16.3426,16.294,16.3345,50400.0
2009-01-14 14:45:00,20.16,20.16,20.1,20.11,67600.0,16.3345,16.3345,16.2859,16.294,67600.0
2009-01-14 14:50:00,20.11,20.14,20.08,20.09,40600.0,16.294,16.3183,16.2697,16.2778,40600.0
2009-01-14 14:55:00,20.09,20.13,20.09,20.1,27400.0,16.2778,16.3102,16.2778,16.2859,27400.0
2009-01-14 15:00:00,20.1,20.1,20.0,20.02,170100.0,16.2859,16.2859,16.2049,16.2211,170100.0
2009-01-14 15:05:00,20.02,20.02,19.97,19.99,100100.0,16.2211,16.2211,16.1806,16.1968,100100.0
2009-01-14 15:10:00,19.98,20.0,19.94,19.96,78500.0,16.1887,16.2049,16.1563,16.1725,78500.0
2009-01-14 15:15:00,19.97,19.97,19.9,19.94,97600.0,16.1806,16.1806,16.1239,16.1563,97600.0
2009-01-14 15:20:00,19.95,20.02,19.95,20.01,133900.0,16.1644,16.2211,16.1644,16.213,133900.0
2009-01-14 15:25:00,20.01,20.05,19.96,19.97,100700.0,16.213,16.2454,16.1725,16.1806,100700.0
2009-01-14 15:30:00,19.97,20.04,19.96,20.03,68800.0,16.1806,16.2373,16.1725,16.2292,68800.0
2009-01-14 15:35:00,20.03,20.03,19.91,19.91,114400.0,16.2292,16.2292,16.132,16.132,114400.0
2009-01-14 15:40:00,19.92,19.96,19.87,19.95,189200.0,16.1401,16.1725,16.0995,16.1644,189200.0
2009-01-14 15:45:00,19.95,20.05,19.91,20.01,201500.0,16.1644,16.2454,16.132,16.213,201500.0
2009-01-14 15:50:00,20.02,20.06,19.96,19.96,217200.0,16.2211,16.2535,16.1725,16.1725,217200.0
2009-01-14 15:55:00,19.95,20.0,19.95,20.0,376500.0,16.1644,16.2049,16.1644,16.2049,376500.0
2009-01-14 16:00:00,19.88,19.98,19.88,19.89,82800.0,16.1076,16.1887,16.1076,16.1157,82800.0
2009-01-14 16:05:00,19.97,19.97,19.97,19.97,2000.0,16.1806,16.1806,16.1806,16.1806,2000.0
2009-01-14 16:10:00,19.97,19.97,19.97,19.97,0.0,16.1806,16.1806,16.1806,16.1806,0.0
2009-01-15 09:30:00,19.86,20.01,19.86,19.88,81300.0,16.0914,16.213,16.0914,16.1076,81300.0
2009-01-15 09:35:00,19.88,19.88,19.81,19.86,47300.0,16.1076,16.1076,16.0509,16.0914,47300.0
2009-01-15 09:40:00,19.85,19.85,19.8,19.82,30500.0,16.0833,16.0833,16.0428,16.059,30500.0
2009-01-15 09:45:00,19.8,19.8,19.7,19.72,50300.0,16.0428,16.0428,15.9618,15.978,50300.0
2009-01-15 09:50:00,19.73,19.78,19.7,19.78,61000.0,15.9861,16.0266,15.9618,16.0266,61000.0
2009-01-15 09:55:00,19.78,19.82,19.78,19.81,131000.0,16.0266,16.059,16.0266,16.0509,131000.0
2009-01-15 10:00:00,19.81,19.86,19.76,19.84,221200.0,16.0509,16.0914,16.0104,16.0752,221200.0
2009-01-15 10:05:00,19.83,19.85,19.71,19.76,70500.0,16.0671,16.0833,15.9699,16.0104,70500.0
2009-01-15 10:10:00,19.76,19.78,19.68,19.74,143200.0,16.0104,16.0266,15.9456,15.9942,143200.0
2009-01-15 10:15:00,19.73,19.73,19.62,19.63,140500.0,15.9861,15.9861,15.897,15.9051,140500.0
2009-01-15 10:20:00,19.63,19.66,19.59,19.59,202800.0,15.9051,15.9294,15.8727,15.8727,202800.0
2009-01-15 10:25:00,19.59,19.59,19.54,19.57,281000.0,15.8727,15.8727,15.8322,15.8565,281000.0
2009-01-15 10:30:00,19.57,19.61,19.53,19.53,78600.0,15.8565,15.8889,15.8241,15.8241,78600.0
2009-01-15 10:35:00,19.51,19.55,19.5,19.55,192900.0,15.8079,15.8403,15.7998,15.8403,192900.0
2009-01-15 10:40:00,19.56,19.6,19.56,19.58,63000.0,15.8484,15.8808,15.8484,15.8646,63000.0
2009-01-15 10:45:00,19.58,19.65,19.55,19.64,225100.0,15.8646,15.9213,15.8403,15.9132,225100.0
2009-01-15 10:50:00,19.64,19.66,19.62,19.64,233900.0,15.9132,15.9294,15.897,15.9132,233900.0
2009-01-15 10:55:00,19.64,19.66,19.61,19.62,245400.0,15.9132,15.9294,15.8889,15.897,245400.0
2009-01-15 11:00:00,19.62,19.67,19.62,19.67,408100.0,15.897,15.9375,15.897,15.9375,408100.0
2009-01-15 11:05:00,19.67,19.74,19.67,19.74,210700.0,15.9375,15.9942,15.9375,15.9942,210700.0
2009-01-15 11:10:00,19.74,19.76,19.74,19.74,110100.0,15.9942,16.0104,15.9942,15.9942,110100.0
2009-01-15 11:15:00,19.73,19.75,19.69,19.69,25700.0,15.9861,16.0023,15.9537,15.9537,25700.0
2009-01-15 11:20:00,19.69,19.77,19.68,19.77,120300.0,15.9537,16.0185,15.9456,16.0185,120300.0
2009-01-15 11:25:00,19.77,19.81,19.77,19.78,59800.0,16.0185,16.0509,16.0185,16.0266,59800.0
2009-01-15 11:30:00,19.78,19.8,19.77,19.8,32300.0,16.0266,16.0428,16.0185,16.0428,32300.0
2009-01-15 11:35:00,19.8,19.8,19.74,19.75,72600.0,16.0428,16.0428,15.9942,16.0023,72600.0
2009-01-15 11:40:00,19.75,19.76,19.71,19.71,48700.0,16.0023,16.0104,15.9699,15.9699,48700.0
2009-01-15 11:45:00,19.71,19.73,19.71,19.72,91400.0,15.9699,15.9861,15.9699,15.978,91400.0
2009-01-15 11:50:00,19.71,19.75,19.71,19.75,22500.0,15.9699,16.0023,15.9699,16.0023,22500.0
2009-01-15 11:55:00,19.75,19.78,19.75,19.76,31900.0,16.0023,16.0266,16.0023,16.0104,31900.0
2009-01-15 12:00:00,19.75,19.78,19.73,19.74,34900.0,16.0023,16.0266,15.9861,15.9942,34900.0
2009-01-15 12:05:00,19.74,19.74,19.69,19.72,90800.0,15.9942,15.9942,15.9537,15.978,90800.0
2009-01-15 12:10:00,19.72,19.77,19.7,19.76,95500.0,15.978,16.0185,15.9618,16.0104,95500.0
2009-01-15 12:15:00,19.74,19.76,19.73,19.75,54600.0,15.9942,16.0104,15.9861,16.0023,54600.0
2009-01-15 12:20:00,19.74,19.75,19.68,19.69,46400.0,15.9942,16.0023,15.9456,15.9537,46400.0
2009-01-15 12:25:00,19.68,19.7,19.67,19.69,705300.0,15.9456,15.9618,15.9375,15.9537,705300.0
2009-01-15 12:30:00,19.7,19.7,19.66,19.68,472600.0,15.9618,15.9618,15.9294,15.9456,472600.0
2009-01-15 12:35:00,19.69,19.69,19.62,19.63,127800.0,15.9537,15.9537,15.897,15.9051,127800.0
2009-01-15 12:40:00,19.62,19.66,19.62,19.66,101400.0,15.897,15.9294,15.897,15.9294,101400.0
2009-01-15 12:45:00,19.66,19.7,19.64,19.7,26100.0,15.9294,15.9618,15.9132,15.9618,26100.0
2009-01-15 12:50:00,19.7,19.74,19.69,19.73,209100.0,15.9618,15.9942,15.9537,15.9861,209100.0
2009-01-15 12:55:00,19.73,19.73,19.7,19.72,34000.0,15.9861,15.9861,15.9618,15.978,34000.0
2009-01-15 13:00:00,19.73,19.78,19.73,19.77,106200.0,15.9861,16.0266,15.9861,16.0185,106200.0
2009-01-15 13:05:00,19.76,19.79,19.76,19.76,18600.0,16.0104,16.0347,16.0104,16.0104,18600.0
2009-01-15 13:10:00,19.77,19.79,19.72,19.75,55400.0,16.0185,16.0347,15.978,16.0023,55400.0
2009-01-15 13:15:00,19.75,19.82,19.75,19.8,41800.0,16.0023,16.059,16.0023,16.0428,41800.0
2009-01-15 13:20:00,19.81,19.83,19.78,19.81,69400.0,16.0509,16.0671,16.0266,16.0509,69400.0
2009-01-15 13:25:00,19.81,19.87,19.81,19.87,67300.0,16.0509,16.0995,16.0509,16.0995,67300.0
2009-01-15 13:30:00,19.88,19.92,19.87,19.89,41600.0,16.1076,16.1401,16.0995,16.1157,41600.0
2009-01-15 13:35:00,19.89,20.0,19.85,20.0,146700.0,16.1157,16.2049,16.0833,16.2049,146700.0
2009-01-15 13:40:00,19.99,20.02,19.98,20.01,123500.0,16.1968,16.2211,16.1887,16.213,123500.0
2009-01-15 13:45:00,20.01,20.01,19.93,19.99,95400.0,16.213,16.213,16.1482,16.1968,95400.0
2009-01-15 13:50:00,19.98,20.15,19.98,20.14,168500.0,16.1887,16.3264,16.1887,16.3183,168500.0
2009-01-15 13:55:00,20.14,20.26,20.12,20.21,133300.0,16.3183,16.4155,16.3021,16.375,133300.0
2009-01-15 14:00:00,20.22,20.28,20.19,20.2,208400.0,16.3831,16.4317,16.3588,16.3669,208400.0
2009-01-15 14:05:00,20.2,20.34,20.19,20.28,300500.0,16.3669,16.4804,16.3588,16.4317,300500.0
2009-01-15 14:10:00,20.3,20.35,20.23,20.23,222200.0,16.4479,16.4885,16.3912,16.3912,222200.0
2009-01-15 14:15:00,20.23,20.37,20.23,20.35,165200.0,16.3912,16.5047,16.3912,16.4885,165200.0
2009-01-15 14:20:00,20.35,20.42,20.31,20.31,211500.0,16.4885,16.5452,16.4561,16.4561,211500.0
2009-01-15 14:25:00,20.31,20.48,20.29,20.45,188200.0,16.4561,16.5938,16.4398,16.5695,188200.0
2009-01-15 14:30:00,20.46,20.57,20.41,20.53,454600.0,16.5776,16.6667,16.5371,16.6343,454600.0
2009-01-15 14:35:00,20.51,20.54,20.47,20.53,145500.0,16.6181,16.6424,16.5857,16.6343,145500.0
2009-01-15 14:40:00,20.53,20.65,20.5,20.6,219200.0,16.6343,16.7315,16.61,16.691,219200.0
2009-01-15 14:45:00,20.61,20.72,20.59,20.65,473800.0,16.6991,16.7883,16.6829,16.7315,473800.0
2009-01-15 14:50:00,20.67,20.71,20.57,20.57,244500.0,16.7477,16.7801,16.6667,16.6667,244500.0
2009-01-15 14:55:00,20.57,20.6,20.49,20.51,102700.0,16.6667,16.691,16.6019,16.6181,102700.0
2009-01-15 15:00:00,20.5,20.59,20.48,20.48,139200.0,16.61,16.6829,16.5938,16.5938,139200.0
2009-01-15 15:05:00,20.49,20.54,20.42,20.46,110500.0,16.6019,16.6424,16.5452,16.5776,110500.0
2009-01-15 15:10:00,20.47,20.55,20.47,20.54,114100.0,16.5857,16.6505,16.5857,16.6424,114100.0
2009-01-15 15:15:00,20.54,20.62,20.51,20.61,75200.0,16.6424,16.7072,16.6181,16.6991,75200.0
2009-01-15 15:20:00,20.61,20.61,20.43,20.43,88300.0,16.6991,16.6991,16.5533,16.5533,88300.0
2009-01-15 15:25:00,20.43,20.43,20.35,20.41,102500.0,16.5533,16.5533,16.4885,16.5371,102500.0
2009-01-15 15:30:00,20.41,20.41,20.29,20.32,195000.0,16.5371,16.5371,16.4398,16.4642,195000.0
2009-01-15 15:35:00,20.33,20.33,20.2,20.3,256500.0,16.4723,16.4723,16.3669,16.4479,256500.0
2009-01-15 15:40:00,20.29,20.29,20.14,20.14,172300.0,16.4398,16.4398,16.3183,16.3183,172300.0
2009-01-15 15:45:00,20.13,20.25,20.09,20.19,569500.0,16.3102,16.4074,16.2778,16.3588,569500.0
2009-01-15 15:50:00,20.19,20.34,20.19,20.34,381300.0,16.3588,16.4804,16.3588,16.4804,381300.0
2009-01-15 15:55:00,20.34,20.41,20.27,20.39,407800.0,16.4804,16.5371,16.4236,16.5209,407800.0
2009-01-15 16:00:00,20.38,20.4,20.37,20.37,10300.0,16.5128,16.529,16.5047,16.5047,10300.0
2009-01-15 16:05:00,20.37,20.37,20.37,20.37,0.0,16.5047,16.5047,16.5047,16.5047,0.0
2009-01-15 16:10:00,20.35,20.35,20.35,20.35,500.0,16.4885,16.4885,16.4885,16.4885,500.0
2009-01-16 09:30:00,20.8,20.8,20.59,20.64,160700.0,16.8531,16.8531,16.6829,16.7234,160700.0
2009-01-16 09:35:00,20.64,20.64,20.52,20.59,113400.0,16.7234,16.7234,16.6262,16.6829,113400.0
2009-01-16 09:40:00,20.59,20.69,20.54,20.69,157900.0,16.6829,16.7639,16.6424,16.7639,157900.0
2009-01-16 09:45:00,20.69,20.71,20.64,20.64,197100.0,16.7639,16.7801,16.7234,16.7234,197100.0
2009-01-16 09:50:00,20.65,20.67,20.54,20.56,162800.0,16.7315,16.7477,16.6424,16.6586,162800.0
2009-01-16 09:55:00,20.57,20.59,20.52,20.57,246300.0,16.6667,16.6829,16.6262,16.6667,246300.0
2009-01-16 10:00:00,20.56,20.65,20.55,20.63,84000.0,16.6586,16.7315,16.6505,16.7153,84000.0
2009-01-16 10:05:00,20.64,20.68,20.63,20.63,176400.0,16.7234,16.7558,16.7153,16.7153,176400.0
2009-01-16 10:10:00,20.64,20.65,20.54,20.57,191700.0,16.7234,16.7315,16.6424,16.6667,191700.0
2009-01-16 10:15:00,20.58,20.58,20.48,20.48,150700.0,16.6748,16.6748,16.5938,16.5938,150700.0
2009-01-16 10:20:00,20.49,20.56,20.49,20.54,78700.0,16.6019,16.6586,16.6019,16.6424,78700.0
2009-01-16 10:25:00,20.54,20.63,20.54,20.6,106100.0,16.6424,16.7153,16.6424,16.691,106100.0
2009-01-16 10:30:00,20.59,20.66,20.56,20.66,70900.0,16.6829,16.7396,16.6586,16.7396,70900.0
2009-01-16 10:35:00,20.66,20.68,20.63,20.65,69900.0,16.7396,16.7558,16.7153,16.7315,69900.0
2009-01-16 10:40:00,20.65,20.66,20.55,20.55,79300.0,16.7315,16.7396,16.6505,16.6505,79300.0
2009-01-16 10:45:00,20.55,20.61,20.54,20.56,60100.0,16.6505,16.6991,16.6424,16.6586,60100.0
2009-01-16 10:50:00,20.55,20.61,20.52,20.58,76300.0,16.6505,16.6991,16.6262,16.6748,76300.0
2009-01-16 10:55:00,20.57,20.61,20.52,20.56,80500.0,16.6667,16.6991,16.6262,16.6586,80500.0
2009-01-16 11:00:00,20.54,20.56,20.51,20.56,60000.0,16.6424,16.6586,16.6181,16.6586,60000.0
2009-01-16 11:05:00,20.56,20.57,20.47,20.5,77100.0,16.6586,16.6667,16.5857,16.61,77100.0
2009-01-16 11:10:00,20.5,20.56,20.47,20.51,313300.0,16.61,16.6586,16.5857,16.6181,313300.0
2009-01-16 11:15:00,20.51,20.53,20.49,20.53,557200.0,16.6181,16.6343,16.6019,16.6343,557200.0
2009-01-16 11:20:00,20.54,20.56,20.51,20.56,381500.0,16.6424,16.6586,16.6181,16.6586,381500.0
2009-01-16 11:25:00,20.58,20.61,20.56,20.58,177100.0,16.6748,16.6991,16.6586,16.6748,177100.0
2009-01-16 11:30:00,20.58,20.59,20.44,20.44,35500.0,16.6748,16.6829,16.5614,16.5614,35500.0
2009-01-16 11:35:00,20.44,20.44,20.36,20.37,77100.0,16.5614,16.5614,16.4966,16.5047,77100.0
2009-01-16 11:40:00,20.37,20.4,20.35,20.4,70600.0,16.5047,16.529,16.4885,16.529,70600.0
2009-01-16 11:45:00,20.39,20.41,20.38,20.4,21900.0,16.5209,16.5371,16.5128,16.529,21900.0
2009-01-16 11:50:00,20.4,20.41,20.35,20.35,18200.0,16.529,16.5371,16.4885,16.4885,18200.0
2009-01-16 11:55:00,20.34,20.35,20.25,20.3,73100.0,16.4804,16.4885,16.4074,16.4479,73100.0
2009-01-16 12:00:00,20.3,20.32,20.28,20.3,48000.0,16.4479,16.4642,16.4317,16.4479,48000.0
2009-01-16 12:05:00,20.3,20.3,20.21,20.21,87200.0,16.4479,16.4479,16.375,16.375,87200.0
2009-01-16 12:10:00,20.2,20.22,20.18,20.2,20300.0,16.3669,16.3831,16.3507,16.3669,20300.0
2009-01-16 12:15:00,20.2,20.2,20.08,20.12,127000.0,16.3669,16.3669,16.2697,16.3021,127000.0
2009-01-16 12:20:00,20.12,20.12,20.06,20.08,180100.0,16.3021,16.3021,16.2535,16.2697,180100.0
2009-01-16 12:25:00,20.07,20.13,20.07,20.1,43000.0,16.2616,16.3102,16.2616,16.2859,43000.0
2009-01-16 12:30:00,20.11,20.16,20.1,20.11,89600.0,16.294,16.3345,16.2859,16.294,89600.0
2009-01-16 12:35:00,20.11,20.16,20.07,20.16,54800.0,16.294,16.3345,16.2616,16.3345,54800.0
2009-01-16 12:40:00,20.16,20.19,20.15,20.17,61400.0,16.3345,16.3588,16.3264,16.3426,61400.0
2009-01-16 12:45:00,20.15,20.18,20.15,20.18,33700.0,16.3264,16.3507,16.3264,16.3507,33700.0
2009-01-16 12:50:00,20.17,20.29,20.17,20.26,66800.0,16.3426,16.4398,16.3426,16.4155,66800.0
2009-01-16 12:55:00,20.26,20.26,20.21,20.24,38200.0,16.4155,16.4155,16.375,16.3993,38200.0
2009-01-16 13:00:00,20.25,20.31,20.25,20.25,38500.0,16.4074,16.4561,16.4074,16.4074,38500.0
2009-01-16 13:05:00,20.26,20.26,20.22,20.25,33300.0,16.4155,16.4155,16.3831,16.4074,33300.0
2009-01-16 13:10:00,20.25,20.35,20.25,20.26,26300.0,16.4074,16.4885,16.4074,16.4155,26300.0
2009-01-16 13:15:00,20.24,20.24,20.18,20.22,27600.0,16.3993,16.3993,16.3507,16.3831,27600.0
2009-01-16 13:20:00,20.21,20.26,20.18,20.24,26400.0,16.375,16.4155,16.3507,16.3993,26400.0
2009-01-16 13:25:00,20.23,20.27,20.2,20.27,33600.0,16.3912,16.4236,16.3669,16.4236,33600.0
2009-01-16 13:30:00,20.27,20.37,20.27,20.34,112300.0,16.4236,16.5047,16.4236,16.4804,112300.0
2009-01-16 13:35:00,20.35,20.43,20.35,20.41,48200.0,16.4885,16.5533,16.4885,16.5371,48200.0
2009-01-16 13:40:00,20.41,20.46,20.41,20.43,25300.0,16.5371,16.5776,16.5371,16.5533,25300.0
2009-01-16 13:45:00,20.44,20.44,20.37,20.37,43200.0,16.5614,16.5614,16.5047,16.5047,43200.0
2009-01-16 13:50:00,20.38,20.41,20.31,20.31,32800.0,16.5128,16.5371,16.4561,16.4561,32800.0
2009-01-16 13:55:00,20.32,20.42,20.32,20.42,53500.0,16.4642,16.5452,16.4642,16.5452,53500.0
2009-01-16 14:00:00,20.43,20.44,20.38,20.43,36600.0,16.5533,16.5614,16.5128,16.5533,36600.0
2009-01-16 14:05:00,20.43,20.57,20.43,20.52,73100.0,16.5533,16.6667,16.5533,16.6262,73100.0
2009-01-16 14:10:00,20.52,20.54,20.5,20.52,567400.0,16.6262,16.6424,16.61,16.6262,567400.0
2009-01-16 14:15:00,20.52,20.55,20.44,20.45,757400.0,16.6262,16.6505,16.5614,16.5695,757400.0
2009-01-16 14:20:00,20.46,20.46,20.41,20.46,55600.0,16.5776,16.5776,16.5371,16.5776,55600.0
2009-01-16 14:25:00,20.48,20.51,20.46,20.48,58700.0,16.5938,16.6181,16.5776,16.5938,58700.0
2009-01-16 14:30:00,20.48,20.56,20.41,20.43,67000.0,16.5938,16.6586,16.5371,16.5533,67000.0
2009-01-16 14:35:00,20.42,20.52,20.42,20.49,67000.0,16.5452,16.6262,16.5452,16.6019,67000.0
2009-01-16 14:40:00,20.5,20.56,20.41,20.45,52300.0,16.61,16.6586,16.5371,16.5695,52300.0
2009-01-16 14:45:00,20.44,20.49,20.43,20.48,67300.0,16.5614,16.6019,16.5533,16.5938,67300.0
2009-01-16 14:50:00,20.48,20.6,20.48,20.55,104600.0,16.5938,16.691,16.5938,16.6505,104600.0
2009-01-16 14:55:00,20.55,20.64,20.53,20.63,251600.0,16.6505,16.7234,16.6343,16.7153,251600.0
2009-01-16 15:00:00,20.64,20.64,20.51,20.52,64900.0,16.7234,16.7234,16.6181,16.6262,64900.0
2009-01-16 15:05:00,20.52,20.62,20.52,20.61,58000.0,16.6262,16.7072,16.6262,16.6991,58000.0
2009-01-16 15:10:00,20.61,20.72,20.61,20.68,72000.0,16.6991,16.7883,16.6991,16.7558,72000.0
2009-01-16 15:15:00,20.68,20.75,20.68,20.71,81600.0,16.7558,16.8126,16.7558,16.7801,81600.0
2009-01-16 15:20:00,20.72,20.78,20.61,20.76,60300.0,16.7883,16.8369,16.6991,16.8207,60300.0
2009-01-16 15:25:00,20.76,20.79,20.62,20.62,88100.0,16.8207,16.845,16.7072,16.7072,88100.0
2009-01-16 15:30:00,20.61,20.69,20.59,20.68,104400.0,16.6991,16.7639,16.6829,16.7558,104400.0
2009-01-16 15:35:00,20.68,20.73,20.66,20.68,78200.0,16.7558,16.7964,16.7396,16.7558,78200.0
2009-01-16 15:40:00,20.67,20.7,20.61,20.68,101300.0,16.7477,16.772,16.6991,16.7558,101300.0
2009-01-16 15:45:00,20.68,20.72,20.63,20.68,159200.0,16.7558,16.7883,16.7153,16.7558,159200.0
2009-01-16 15:50:00,20.68,20.71,20.66,20.68,148700.0,16.7558,16.7801,16.7396,16.7558,148700.0
2009-01-16 15:55:00,20.68,20.69,20.63,20.63,213600.0,16.7558,16.7639,16.7153,16.7153,213600.0
2009-01-16 16:00:00,20.61,20.74,20.61,20.63,10300.0,16.6991,16.8045,16.6991,16.7153,10300.0
2009-01-16 16:05:00,20.63,20.63,20.63,20.63,0.0,16.7153,16.7153,16.7153,16.7153,0.0
2009-01-16 16:10:00,20.69,20.69,20.69,20.69,1000.0,16.7639,16.7639,16.7639,16.7639,1000.0
2009-01-20 09:30:00,20.61,20.67,20.4,20.47,44700.0,16.6991,16.7477,16.529,16.5857,44700.0
2009-01-20 09:35:00,20.47,20.47,20.25,20.25,64900.0,16.5857,16.5857,16.4074,16.4074,64900.0
2009-01-20 09:40:00,20.25,20.26,20.17,20.18,42600.0,16.4074,16.4155,16.3426,16.3507,42600.0
2009-01-20 09:45:00,20.17,20.17,19.98,19.98,247100.0,16.3426,16.3426,16.1887,16.1887,247100.0
2009-01-20 09:50:00,19.99,20.05,19.9,19.91,281400.0,16.1968,16.2454,16.1239,16.132,281400.0
2009-01-20 09:55:00,19.91,20.02,19.91,19.97,421100.0,16.132,16.2211,16.132,16.1806,421100.0
2009-01-20 10:00:00,19.97,19.97,19.85,19.91,239600.0,16.1806,16.1806,16.0833,16.132,239600.0
2009-01-20 10:05:00,19.9,20.04,19.9,20.03,102800.0,16.1239,16.2373,16.1239,16.2292,102800.0
2009-01-20 10:10:00,20.02,20.08,19.99,20.07,103000.0,16.2211,16.2697,16.1968,16.2616,103000.0
2009-01-20 10:15:00,20.07,20.09,20.02,20.06,73600.0,16.2616,16.2778,16.2211,16.2535,73600.0
2009-01-20 10:20:00,20.05,20.11,20.05,20.06,32000.0,16.2454,16.294,16.2454,16.2535,32000.0
2009-01-20 10:25:00,20.06,20.14,20.04,20.13,21100.0,16.2535,16.3183,16.2373,16.3102,21100.0
2009-01-20 10:30:00,20.13,20.14,20.09,20.09,231900.0,16.3102,16.3183,16.2778,16.2778,231900.0
2009-01-20 10:35:00,20.08,20.1,20.03,20.05,78800.0,16.2697,16.2859,16.2292,16.2454,78800.0
2009-01-20 10:40:00,20.06,20.06,19.96,19.97,88200.0,16.2535,16.2535,16.1725,16.1806,88200.0
2009-01-20 10:45:00,19.97,20.01,19.95,20.0,85800.0,16.1806,16.213,16.1644,16.2049,85800.0
2009-01-20 10:50:00,20.0,20.05,19.99,20.03,70300.0,16.2049,16.2454,16.1968,16.2292,70300.0
2009-01-20 10:55:00,20.04,20.04,19.92,19.95,106800.0,16.2373,16.2373,16.1401,16.1644,106800.0
2009-01-20 11:00:00,19.95,20.0,19.93,19.97,63000.0,16.1644,16.2049,16.1482,16.1806,63000.0
2009-01-20 11:05:00,19.97,19.97,19.92,19.93,31700.0,16.1806,16.1806,16.1401,16.1482,31700.0
2009-01-20 11:10:00,19.92,19.95,19.89,19.89,112300.0,16.1401,16.1644,16.1157,16.1157,112300.0
2009-01-20 11:15:00,19.88,19.91,19.86,19.89,82000.0,16.1076,16.132,16.0914,16.1157,82000.0
2009-01-20 11:20:00,19.88,19.88,19.81,19.81,91800.0,16.1076,16.1076,16.0509,16.0509,91800.0
2009-01-20 11:25:00,19.81,19.84,19.79,19.83,47900.0,16.0509,16.0752,16.0347,16.0671,47900.0
2009-01-20 11:30:00,19.83,19.88,19.82,19.86,29400.0,16.0671,16.1076,16.059,16.0914,29400.0
2009-01-20 11:35:00,19.88,19.97,19.87,19.96,61000.0,16.1076,16.1806,16.0995,16.1725,61000.0
2009-01-20 11:40:00,19.95,19.99,19.95,19.98,38900.0,16.1644,16.1968,16.1644,16.1887,38900.0
2009-01-20 11:45:00,19.98,19.98,19.94,19.96,25100.0,16.1887,16.1887,16.1563,16.1725,25100.0
2009-01-20 11:50:00,19.95,19.96,19.89,19.89,42700.0,16.1644,16.1725,16.1157,16.1157,42700.0
2009-01-20 11:55:00,19.88,19.89,19.82,19.84,33700.0,16.1076,16.1157,16.059,16.0752,33700.0
2009-01-20 12:00:00,19.83,19.93,19.83,19.93,27000.0,16.0671,16.1482,16.0671,16.1482,27000.0
2009-01-20 12:05:00,19.93,19.93,19.85,19.87,56300.0,16.1482,16.1482,16.0833,16.0995,56300.0
2009-01-20 12:10:00,19.87,19.96,19.86,19.96,40900.0,16.0995,16.1725,16.0914,16.1725,40900.0
2009-01-20 12:15:00,19.96,19.98,19.91,19.91,48900.0,16.1725,16.1887,16.132,16.132,48900.0
2009-01-20 12:20:00,19.9,19.9,19.83,19.85,124200.0,16.1239,16.1239,16.0671,16.0833,124200.0
2009-01-20 12:25:00,19.84,19.86,19.71,19.75,185100.0,16.0752,16.0914,15.9699,16.0023,185100.0
2009-01-20 12:30:00,19.74,19.84,19.73,19.84,72600.0,15.9942,16.0752,15.9861,16.0752,72600.0
2009-01-20 12:35:00,19.84,19.88,19.82,19.83,90200.0,16.0752,16.1076,16.059,16.0671,90200.0
2009-01-20 12:40:00,19.81,19.87,19.79,19.86,73300.0,16.0509,16.0995,16.0347,16.0914,73300.0
2009-01-20 12:45:00,19.87,19.92,19.83,19.86,104000.0,16.0995,16.1401,16.0671,16.0914,104000.0
2009-01-20 12:50:00,19.86,19.89,19.78,19.8,152300.0,16.0914,16.1157,16.0266,16.0428,152300.0
2009-01-20 12:55:00,19.8,19.81,19.77,19.78,67000.0,16.0428,16.0509,16.0185,16.0266,67000.0
2009-01-20 13:00:00,19.77,19.86,19.76,19.81,74100.0,16.0185,16.0914,16.0104,16.0509,74100.0
2009-01-20 13:05:00,19.81,19.83,19.7,19.72,79200.0,16.0509,16.0671,15.9618,15.978,79200.0
2009-01-20 13:10:00,19.7,19.74,19.68,19.69,161300.0,15.9618,15.9942,15.9456,15.9537,161300.0
2009-01-20 13:15:00,19.69,19.71,19.66,19.7,116400.0,15.9537,15.9699,15.9294,15.9618,116400.0
2009-01-20 13:20:00,19.69,19.75,19.68,19.75,311600.0,15.9537,16.0023,15.9456,16.0023,311600.0
2009-01-20 13:25:00,19.74,19.78,19.73,19.75,139900.0,15.9942,16.0266,15.9861,16.0023,139900.0
2009-01-20 13:30:00,19.75,19.76,19.62,19.64,116500.0,16.0023,16.0104,15.897,15.9132,116500.0
2009-01-20 13:35:00,19.64,19.69,19.64,19.68,29400.0,15.9132,15.9537,15.9132,15.9456,29400.0
2009-01-20 13:40:00,19.68,19.76,19.68,19.76,131000.0,15.9456,16.0104,15.9456,16.0104,131000.0
2009-01-20 13:45:00,19.74,19.74,19.62,19.63,54400.0,15.9942,15.9942,15.897,15.9051,54400.0
2009-01-20 13:50:00,19.64,19.65,19.61,19.63,73700.0,15.9132,15.9213,15.8889,15.9051,73700.0
2009-01-20 13:55:00,19.63,19.68,19.62,19.62,46500.0,15.9051,15.9456,15.897,15.897,46500.0
2009-01-20 14:00:00,19.61,19.63,19.58,19.63,107500.0,15.8889,15.9051,15.8646,15.9051,107500.0
2009-01-20 14:05:00,19.64,19.69,19.63,19.65,82200.0,15.9132,15.9537,15.9051,15.9213,82200.0
2009-01-20 14:10:00,19.65,19.66,19.6,19.6,32000.0,15.9213,15.9294,15.8808,15.8808,32000.0
2009-01-20 14:15:00,19.59,19.63,19.57,19.57,59600.0,15.8727,15.9051,15.8565,15.8565,59600.0
2009-01-20 14:20:00,19.57,19.58,19.48,19.5,194100.0,15.8565,15.8646,15.7835,15.7998,194100.0
2009-01-20 14:25:00,19.51,19.61,19.51,19.6,25800.0,15.8079,15.8889,15.8079,15.8808,25800.0
2009-01-20 14:30:00,19.6,19.6,19.56,19.6,90900.0,15.8808,15.8808,15.8484,15.8808,90900.0
2009-01-20 14:35:00,19.6,19.67,19.6,19.64,147400.0,15.8808,15.9375,15.8808,15.9132,147400.0
2009-01-20 14:40:00,19.63,19.65,19.58,19.6,37600.0,15.9051,15.9213,15.8646,15.8808,37600.0
2009-01-20 14:45:00,19.6,19.6,19.52,19.53,113800.0,15.8808,15.8808,15.816,15.8241,113800.0
2009-01-20 14:50:00,19.54,19.62,19.52,19.62,34500.0,15.8322,15.897,15.816,15.897,34500.0
2009-01-20 14:55:00,19.61,19.62,19.53,19.57,35900.0,15.8889,15.897,15.8241,15.8565,35900.0
2009-01-20 15:00:00,19.57,19.57,19.49,19.51,112500.0,15.8565,15.8565,15.7917,15.8079,112500.0
2009-01-20 15:05:00,19.51,19.51,19.41,19.42,137900.0,15.8079,15.8079,15.7268,15.7349,137900.0
2009-01-20 15:10:00,19.41,19.46,19.39,19.4,112400.0,15.7268,15.7673,15.7106,15.7187,112400.0
2009-01-20 15:15:00,19.4,19.42,19.33,19.4,213900.0,15.7187,15.7349,15.662,15.7187,213900.0
2009-01-20 15:20:00,19.4,19.46,19.38,19.42,179800.0,15.7187,15.7673,15.7025,15.7349,179800.0
2009-01-20 15:25:00,19.41,19.5,19.41,19.47,31500.0,15.7268,15.7998,15.7268,15.7754,31500.0
2009-01-20 15:30:00,19.46,19.55,19.46,19.54,97300.0,15.7673,15.8403,15.7673,15.8322,97300.0
2009-01-20 15:35:00,19.56,19.62,19.48,19.5,136800.0,15.8484,15.897,15.7835,15.7998,136800.0
2009-01-20 15:40:00,19.5,19.51,19.4,19.41,223700.0,15.7998,15.8079,15.7187,15.7268,223700.0
2009-01-20 15:45:00,19.42,19.51,19.39,19.5,292600.0,15.7349,15.8079,15.7106,15.7998,292600.0
2009-01-20 15:50:00,19.5,19.5,19.38,19.4,144100.0,15.7998,15.7998,15.7025,15.7187,144100.0
2009-01-20 15:55:00,19.39,19.4,19.35,19.39,319000.0,15.7106,15.7187,15.6782,15.7106,319000.0
2009-01-20 16:00:00,19.4,19.4,19.37,19.38,2764800.0,15.7187,15.7187,15.6944,15.7025,2764800.0
2009-01-20 16:05:00,19.35,19.35,19.35,19.35,25000.0,15.6782,15.6782,15.6782,15.6782,25000.0
2009-01-20 16:10:00,19.35,19.35,19.35,19.35,0.0,15.6782,15.6782,15.6782,15.6782,0.0
2009-01-21 09:30:00,19.47,19.74,19.47,19.71,105400.0,15.7754,15.9942,15.7754,15.9699,105400.0
2009-01-21 09:35:00,19.7,19.71,19.55,19.55,111400.0,15.9618,15.9699,15.8403,15.8403,111400.0
2009-01-21 09:40:00,19.55,19.55,19.48,19.49,115300.0,15.8403,15.8403,15.7835,15.7917,115300.0
2009-01-21 09:45:00,19.48,19.58,19.48,19.58,34900.0,15.7835,15.8646,15.7835,15.8646,34900.0
2009-01-21 09:50:00,19.59,19.78,19.59,19.77,55500.0,15.8727,16.0266,15.8727,16.0185,55500.0
2009-01-21 09:55:00,19.78,19.81,19.76,19.77,64700.0,16.0266,16.0509,16.0104,16.0185,64700.0
2009-01-21 10:00:00,19.77,19.79,19.73,19.78,110300.0,16.0185,16.0347,15.9861,16.0266,110300.0
2009-01-21 10:05:00,19.78,19.82,19.66,19.66,51200.0,16.0266,16.059,15.9294,15.9294,51200.0
2009-01-21 10:10:00,19.66,19.69,19.58,19.6,28600.0,15.9294,15.9537,15.8646,15.8808,28600.0
2009-01-21 10:15:00,19.6,19.69,19.58,19.69,111400.0,15.8808,15.9537,15.8646,15.9537,111400.0
2009-01-21 10:20:00,19.71,19.73,19.65,19.67,90000.0,15.9699,15.9861,15.9213,15.9375,90000.0
2009-01-21 10:25:00,19.67,19.74,19.57,19.57,57500.0,15.9375,15.9942,15.8565,15.8565,57500.0
2009-01-21 10:30:00,19.57,19.59,19.52,19.53,108200.0,15.8565,15.8727,15.816,15.8241,108200.0
2009-01-21 10:35:00,19.53,19.54,19.48,19.51,67500.0,15.8241,15.8322,15.7835,15.8079,67500.0
2009-01-21 10:40:00,19.51,19.51,19.41,19.48,111300.0,15.8079,15.8079,15.7268,15.7835,111300.0
2009-01-21 10:45:00,19.48,19.51,19.41,19.41,101700.0,15.7835,15.8079,15.7268,15.7268,101700.0
2009-01-21 10:50:00,19.41,19.42,19.35,19.4,71900.0,15.7268,15.7349,15.6782,15.7187,71900.0
2009-01-21 10:55:00,19.4,19.4,19.25,19.29,188800.0,15.7187,15.7187,15.5972,15.6296,188800.0
2009-01-21 11:00:00,19.29,19.35,19.29,19.34,133000.0,15.6296,15.6782,15.6296,15.6701,133000.0
2009-01-21 11:05:00,19.34,19.46,19.34,19.35,1325800.0,15.6701,15.7673,15.6701,15.6782,1325800.0
2009-01-21 11:10:00,19.36,19.36,19.28,19.28,871900.0,15.6863,15.6863,15.6215,15.6215,871900.0
2009-01-21 11:15:00,19.27,19.28,19.21,19.27,635400.0,15.6134,15.6215,15.5648,15.6134,635400.0
2009-01-21 11:20:00,19.28,19.36,19.28,19.33,173100.0,15.6215,15.6863,15.6215,15.662,173100.0
2009-01-21 11:25:00,19.34,19.35,19.3,19.34,68800.0,15.6701,15.6782,15.6377,15.6701,68800.0
2009-01-21 11:30:00,19.34,19.4,19.34,19.4,119900.0,15.6701,15.7187,15.6701,15.7187,119900.0
2009-01-21 11:35:00,19.39,19.41,19.37,19.39,47200.0,15.7106,15.7268,15.6944,15.7106,47200.0
2009-01-21 11:40:00,19.39,19.46,19.36,19.45,104000.0,15.7106,15.7673,15.6863,15.7592,104000.0
2009-01-21 11:45:00,19.44,19.46,19.42,19.43,80100.0,15.7511,15.7673,15.7349,15.743,80100.0
2009-01-21 11:50:00,19.42,19.51,19.42,19.47,171800.0,15.7349,15.8079,15.7349,15.7754,171800.0
2009-01-21 11:55:00,19.46,19.46,19.4,19.41,48800.0,15.7673,15.7673,15.7187,15.7268,48800.0
2009-01-21 12:00:00,19.41,19.41,19.37,19.39,69400.0,15.7268,15.7268,15.6944,15.7106,69400.0
2009-01-21 12:05:00,19.4,19.53,19.4,19.52,81700.0,15.7187,15.8241,15.7187,15.816,81700.0
2009-01-21 12:10:00,19.51,19.56,19.51,19.54,93500.0,15.8079,15.8484,15.8079,15.8322,93500.0
2009-01-21 12:15:00,19.54,19.58,19.52,19.53,71200.0,15.8322,15.8646,15.816,15.8241,71200.0
2009-01-21 12:20:00,19.53,19.57,19.46,19.46,44600.0,15.8241,15.8565,15.7673,15.7673,44600.0
2009-01-21 12:25:00,19.47,19.48,19.45,19.46,49700.0,15.7754,15.7835,15.7592,15.7673,49700.0
2009-01-21 12:30:00,19.46,19.53,19.43,19.5,65500.0,15.7673,15.8241,15.743,15.7998,65500.0
2009-01-21 12:35:00,19.5,19.52,19.46,19.46,23600.0,15.7998,15.816,15.7673,15.7673,23600.0
2009-01-21 12:40:00,19.45,19.49,19.43,19.43,50500.0,15.7592,15.7917,15.743,15.743,50500.0
2009-01-21 12:45:00,19.43,19.43,19.39,19.42,58900.0,15.743,15.743,15.7106,15.7349,58900.0
2009-01-21 12:50:00,19.42,19.42,19.38,19.38,23300.0,15.7349,15.7349,15.7025,15.7025,23300.0
2009-01-21 12:55:00,19.37,19.5,19.35,19.5,78400.0,15.6944,15.7998,15.6782,15.7998,78400.0
2009-01-21 13:00:00,19.49,19.53,19.47,19.51,88800.0,15.7917,15.8241,15.7754,15.8079,88800.0
2009-01-21 13:05:00,19.51,19.58,19.51,19.54,99300.0,15.8079,15.8646,15.8079,15.8322,99300.0
2009-01-21 13:10:00,19.54,19.54,19.45,19.46,36300.0,15.8322,15.8322,15.7592,15.7673,36300.0
2009-01-21 13:15:00,19.46,19.47,19.44,19.45,69200.0,15.7673,15.7754,15.7511,15.7592,69200.0
2009-01-21 13:20:00,19.46,19.49,19.45,19.49,11900.0,15.7673,15.7917,15.7592,15.7917,11900.0
2009-01-21 13:25:00,19.48,19.48,19.36,19.38,115000.0,15.7835,15.7835,15.6863,15.7025,115000.0
2009-01-21 13:30:00,19.39,19.52,19.37,19.51,134700.0,15.7106,15.816,15.6944,15.8079,134700.0
2009-01-21 13:35:00,19.52,19.58,19.52,19.55,83500.0,15.816,15.8646,15.816,15.8403,83500.0
2009-01-21 13:40:00,19.55,19.59,19.51,19.51,73000.0,15.8403,15.8727,15.8079,15.8079,73000.0
2009-01-21 13:45:00,19.52,19.59,19.51,19.57,125100.0,15.816,15.8727,15.8079,15.8565,125100.0
2009-01-21 13:50:00,19.57,19.57,19.53,19.55,81700.0,15.8565,15.8565,15.8241,15.8403,81700.0
2009-01-21 13:55:00,19.55,19.57,19.51,19.57,98400.0,15.8403,15.8565,15.8079,15.8565,98400.0
2009-01-21 14:00:00,19.57,19.58,19.51,19.52,64400.0,15.8565,15.8646,15.8079,15.816,64400.0
2009-01-21 14:05:00,19.52,19.54,19.5,19.52,66500.0,15.816,15.8322,15.7998,15.816,66500.0
2009-01-21 14:10:00,19.52,19.59,19.52,19.59,68600.0,15.816,15.8727,15.816,15.8727,68600.0
2009-01-21 14:15:00,19.59,19.63,19.55,19.61,53800.0,15.8727,15.9051,15.8403,15.8889,53800.0
2009-01-21 14:20:00,19.61,19.64,19.58,19.58,96100.0,15.8889,15.9132,15.8646,15.8646,96100.0
2009-01-21 14:25:00,19.58,19.6,19.56,19.59,43100.0,15.8646,15.8808,15.8484,15.8727,43100.0
2009-01-21 14:30:00,19.59,19.73,19.59,19.73,132700.0,15.8727,15.9861,15.8727,15.9861,132700.0
2009-01-21 14:35:00,19.74,19.76,19.72,19.72,28500.0,15.9942,16.0104,15.978,15.978,28500.0
2009-01-21 14:40:00,19.72,19.74,19.68,19.68,18400.0,15.978,15.9942,15.9456,15.9456,18400.0
2009-01-21 14:45:00,19.68,19.76,19.67,19.69,46600.0,15.9456,16.0104,15.9375,15.9537,46600.0
2009-01-21 14:50:00,19.69,19.74,19.68,19.7,80100.0,15.9537,15.9942,15.9456,15.9618,80100.0
2009-01-21 14:55:00,19.71,19.79,19.7,19.77,86100.0,15.9699,16.0347,15.9618,16.0185,86100.0
2009-01-21 15:00:00,19.78,19.79,19.75,19.78,27800.0,16.0266,16.0347,16.0023,16.0266,27800.0
2009-01-21 15:05:00,19.78,19.91,19.77,19.91,113300.0,16.0266,16.132,16.0185,16.132,113300.0
2009-01-21 15:10:00,19.91,19.92,19.9,19.9,230700.0,16.132,16.1401,16.1239,16.1239,230700.0
2009-01-21 15:15:00,19.9,19.94,19.9,19.92,119900.0,16.1239,16.1563,16.1239,16.1401,119900.0
2009-01-21 15:20:00,19.92,19.93,19.84,19.85,182400.0,16.1401,16.1482,16.0752,16.0833,182400.0
2009-01-21 15:25:00,19.83,19.83,19.76,19.79,60700.0,16.0671,16.0671,16.0104,16.0347,60700.0
2009-01-21 15:30:00,19.79,19.81,19.76,19.81,36000.0,16.0347,16.0509,16.0104,16.0509,36000.0
2009-01-21 15:35:00,19.83,19.91,19.83,19.89,82900.0,16.0671,16.132,16.0671,16.1157,82900.0
2009-01-21 15:40:00,19.89,19.92,19.86,19.91,131100.0,16.1157,16.1401,16.0914,16.132,131100.0
2009-01-21 15:45:00,19.91,19.94,19.87,19.87,127600.0,16.132,16.1563,16.0995,16.0995,127600.0
2009-01-21 15:50:00,19.86,19.98,19.86,19.98,169100.0,16.0914,16.1887,16.0914,16.1887,169100.0
2009-01-21 15:55:00,19.98,20.05,19.97,20.0,316900.0,16.1887,16.2454,16.1806,16.2049,316900.0
2009-01-21 16:00:00,19.99,19.99,19.95,19.97,6200.0,16.1968,16.1968,16.1644,16.1806,6200.0
2009-01-21 16:05:00,19.97,19.97,19.97,19.97,400.0,16.1806,16.1806,16.1806,16.1806,400.0
2009-01-21 16:10:00,19.97,19.97,19.97,19.97,0.0,16.1806,16.1806,16.1806,16.1806,0.0
2009-01-22 09:30:00,19.75,19.81,19.56,19.72,164500.0,16.0023,16.0509,15.8484,15.978,164500.0
2009-01-22 09:35:00,19.72,19.86,19.72,19.78,80900.0,15.978,16.0914,15.978,16.0266,80900.0
2009-01-22 09:40:00,19.78,19.8,19.7,19.71,170500.0,16.0266,16.0428,15.9618,15.9699,170500.0
2009-01-22 09:45:00,19.7,19.7,19.58,19.6,250700.0,15.9618,15.9618,15.8646,15.8808,250700.0
2009-01-22 09:50:00,19.57,19.69,19.53,19.68,164300.0,15.8565,15.9537,15.8241,15.9456,164300.0
2009-01-22 09:55:00,19.68,19.68,19.56,19.56,80200.0,15.9456,15.9456,15.8484,15.8484,80200.0
2009-01-22 10:00:00,19.56,19.68,19.53,19.55,82700.0,15.8484,15.9456,15.8241,15.8403,82700.0
2009-01-22 10:05:00,19.56,19.64,19.51,19.62,122200.0,15.8484,15.9132,15.8079,15.897,122200.0
2009-01-22 10:10:00,19.63,19.67,19.6,19.61,67600.0,15.9051,15.9375,15.8808,15.8889,67600.0
2009-01-22 10:15:00,19.6,19.65,19.53,19.65,96100.0,15.8808,15.9213,15.8241,15.9213,96100.0
2009-01-22 10:20:00,19.66,19.68,19.51,19.52,39800.0,15.9294,15.9456,15.8079,15.816,39800.0
2009-01-22 10:25:00,19.51,19.58,19.5,19.56,48000.0,15.8079,15.8646,15.7998,15.8484,48000.0
2009-01-22 10:30:00,19.56,19.56,19.45,19.45,76300.0,15.8484,15.8484,15.7592,15.7592,76300.0
2009-01-22 10:35:00,19.46,19.51,19.44,19.47,63700.0,15.7673,15.8079,15.7511,15.7754,63700.0
2009-01-22 10:40:00,19.46,19.5,19.42,19.48,63100.0,15.7673,15.7998,15.7349,15.7835,63100.0
2009-01-22 10:45:00,19.47,19.49,19.42,19.49,115300.0,15.7754,15.7917,15.7349,15.7917,115300.0
2009-01-22 10:50:00,19.5,19.56,19.49,19.52,59700.0,15.7998,15.8484,15.7917,15.816,59700.0
2009-01-22 10:55:00,19.52,19.53,19.47,19.49,63800.0,15.816,15.8241,15.7754,15.7917,63800.0
2009-01-22 11:00:00,19.49,19.49,19.44,19.45,383100.0,15.7917,15.7917,15.7511,15.7592,383100.0
2009-01-22 11:05:00,19.45,19.52,19.45,19.5,85600.0,15.7592,15.816,15.7592,15.7998,85600.0
2009-01-22 11:10:00,19.5,19.55,19.5,19.55,36600.0,15.7998,15.8403,15.7998,15.8403,36600.0
2009-01-22 11:15:00,19.57,19.62,19.57,19.57,71700.0,15.8565,15.897,15.8565,15.8565,71700.0
2009-01-22 11:20:00,19.57,19.62,19.52,19.61,55600.0,15.8565,15.897,15.816,15.8889,55600.0
2009-01-22 11:25:00,19.62,19.66,19.53,19.55,44100.0,15.897,15.9294,15.8241,15.8403,44100.0
2009-01-22 11:30:00,19.53,19.53,19.49,19.53,82900.0,15.8241,15.8241,15.7917,15.8241,82900.0
2009-01-22 11:35:00,19.53,19.53,19.39,19.4,125500.0,15.8241,15.8241,15.7106,15.7187,125500.0
2009-01-22 11:40:00,19.4,19.41,19.37,19.39,71900.0,15.7187,15.7268,15.6944,15.7106,71900.0
2009-01-22 11:45:00,19.39,19.47,19.39,19.45,31800.0,15.7106,15.7754,15.7106,15.7592,31800.0
2009-01-22 11:50:00,19.44,19.49,19.44,19.46,47700.0,15.7511,15.7917,15.7511,15.7673,47700.0
2009-01-22 11:55:00,19.46,19.46,19.38,19.39,71100.0,15.7673,15.7673,15.7025,15.7106,71100.0
2009-01-22 12:00:00,19.4,19.42,19.38,19.38,92700.0,15.7187,15.7349,15.7025,15.7025,92700.0
2009-01-22 12:05:00,19.38,19.41,19.36,19.4,69000.0,15.7025,15.7268,15.6863,15.7187,69000.0
2009-01-22 12:10:00,19.4,19.41,19.38,19.4,30200.0,15.7187,15.7268,15.7025,15.7187,30200.0
2009-01-22 12:15:00,19.4,19.45,19.38,19.43,41800.0,15.7187,15.7592,15.7025,15.743,41800.0
2009-01-22 12:20:00,19.44,19.45,19.39,19.4,38200.0,15.7511,15.7592,15.7106,15.7187,38200.0
2009-01-22 12:25:00,19.4,19.48,19.38,19.47,33700.0,15.7187,15.7835,15.7025,15.7754,33700.0
2009-01-22 12:30:00,19.47,19.49,19.43,19.49,45400.0,15.7754,15.7917,15.743,15.7917,45400.0
2009-01-22 12:35:00,19.49,19.55,19.49,19.52,152900.0,15.7917,15.8403,15.7917,15.816,152900.0
2009-01-22 12:40:00,19.52,19.53,19.47,19.48,56700.0,15.816,15.8241,15.7754,15.7835,56700.0
2009-01-22 12:45:00,19.47,19.59,19.47,19.57,117800.0,15.7754,15.8727,15.7754,15.8565,117800.0
2009-01-22 12:50:00,19.56,19.59,19.56,19.58,28100.0,15.8484,15.8727,15.8484,15.8646,28100.0
2009-01-22 12:55:00,19.59,19.62,19.55,19.55,97700.0,15.8727,15.897,15.8403,15.8403,97700.0
2009-01-22 13:00:00,19.55,19.64,19.54,19.62,63400.0,15.8403,15.9132,15.8322,15.897,63400.0
2009-01-22 13:05:00,19.63,19.64,19.58,19.58,134300.0,15.9051,15.9132,15.8646,15.8646,134300.0
2009-01-22 13:10:00,19.58,19.58,19.5,19.53,806600.0,15.8646,15.8646,15.7998,15.8241,806600.0
2009-01-22 13:15:00,19.52,19.61,19.52,19.61,526900.0,15.816,15.8889,15.816,15.8889,526900.0
2009-01-22 13:20:00,19.61,19.63,19.54,19.57,48400.0,15.8889,15.9051,15.8322,15.8565,48400.0
2009-01-22 13:25:00,19.57,19.68,19.56,19.59,80800.0,15.8565,15.9456,15.8484,15.8727,80800.0
2009-01-22 13:30:00,19.58,19.59,19.55,19.55,70900.0,15.8646,15.8727,15.8403,15.8403,70900.0
2009-01-22 13:35:00,19.57,19.66,19.57,19.65,27100.0,15.8565,15.9294,15.8565,15.9213,27100.0
2009-01-22 13:40:00,19.64,19.72,19.64,19.64,91800.0,15.9132,15.978,15.9132,15.9132,91800.0
2009-01-22 13:45:00,19.63,19.82,19.62,19.8,136500.0,15.9051,16.059,15.897,16.0428,136500.0
2009-01-22 13:50:00,19.8,19.86,19.79,19.82,49600.0,16.0428,16.0914,16.0347,16.059,49600.0
2009-01-22 13:55:00,19.84,19.88,19.79,19.88,90100.0,16.0752,16.1076,16.0347,16.1076,90100.0
2009-01-22 14:00:00,19.88,20.01,19.85,19.97,142500.0,16.1076,16.213,16.0833,16.1806,142500.0
2009-01-22 14:05:00,19.97,20.09,19.96,20.04,132000.0,16.1806,16.2778,16.1725,16.2373,132000.0
2009-01-22 14:10:00,20.01,20.1,19.98,20.08,118500.0,16.213,16.2859,16.1887,16.2697,118500.0
2009-01-22 14:15:00,20.08,20.15,20.04,20.13,243800.0,16.2697,16.3264,16.2373,16.3102,243800.0
2009-01-22 14:20:00,20.13,20.16,20.03,20.08,175000.0,16.3102,16.3345,16.2292,16.2697,175000.0
2009-01-22 14:25:00,20.06,20.09,19.99,20.02,136600.0,16.2535,16.2778,16.1968,16.2211,136600.0
2009-01-22 14:30:00,20.01,20.01,19.92,19.95,126600.0,16.213,16.213,16.1401,16.1644,126600.0
2009-01-22 14:35:00,19.95,20.08,19.93,20.05,102900.0,16.1644,16.2697,16.1482,16.2454,102900.0
2009-01-22 14:40:00,20.05,20.07,19.95,19.95,93400.0,16.2454,16.2616,16.1644,16.1644,93400.0
2009-01-22 14:45:00,19.94,19.94,19.75,19.75,133600.0,16.1563,16.1563,16.0023,16.0023,133600.0
2009-01-22 14:50:00,19.75,19.83,19.75,19.83,79100.0,16.0023,16.0671,16.0023,16.0671,79100.0
2009-01-22 14:55:00,19.82,19.89,19.77,19.89,67700.0,16.059,16.1157,16.0185,16.1157,67700.0
2009-01-22 15:00:00,19.88,19.89,19.63,19.63,111100.0,16.1076,16.1157,15.9051,15.9051,111100.0
2009-01-22 15:05:00,19.62,19.62,19.56,19.59,96000.0,15.897,15.897,15.8484,15.8727,96000.0
2009-01-22 15:10:00,19.58,19.71,19.56,19.68,120200.0,15.8646,15.9699,15.8484,15.9456,120200.0
2009-01-22 15:15:00,19.68,19.69,19.54,19.57,149300.0,15.9456,15.9537,15.8322,15.8565,149300.0
2009-01-22 15:20:00,19.58,19.69,19.55,19.65,138400.0,15.8646,15.9537,15.8403,15.9213,138400.0
2009-01-22 15:25:00,19.66,19.73,19.66,19.73,59000.0,15.9294,15.9861,15.9294,15.9861,59000.0
2009-01-22 15:30:00,19.73,19.73,19.65,19.67,81800.0,15.9861,15.9861,15.9213,15.9375,81800.0
2009-01-22 15:35:00,19.66,19.67,19.61,19.63,59700.0,15.9294,15.9375,15.8889,15.9051,59700.0
2009-01-22 15:40:00,19.64,19.84,19.64,19.81,69600.0,15.9132,16.0752,15.9132,16.0509,69600.0
2009-01-22 15:45:00,19.82,19.89,19.82,19.87,118800.0,16.059,16.1157,16.059,16.0995,118800.0
2009-01-22 15:50:00,19.88,19.88,19.74,19.75,100800.0,16.1076,16.1076,15.9942,16.0023,100800.0
2009-01-22 15:55:00,19.75,19.78,19.74,19.74,127500.0,16.0023,16.0266,15.9942,15.9942,127500.0
2009-01-22 16:00:00,19.77,19.77,19.77,19.77,1200.0,16.0185,16.0185,16.0185,16.0185,1200.0
2009-01-22 16:05:00,19.77,19.77,19.77,19.77,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2009-01-22 16:10:00,19.77,19.77,19.77,19.77,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2009-01-23 09:30:00,19.18,19.42,19.18,19.2,30700.0,15.5405,15.7349,15.5405,15.5567,30700.0
2009-01-23 09:35:00,19.2,19.29,19.09,19.23,57600.0,15.5567,15.6296,15.4676,15.581,57600.0
2009-01-23 09:40:00,19.22,19.32,19.22,19.27,46100.0,15.5729,15.6539,15.5729,15.6134,46100.0
2009-01-23 09:45:00,19.3,19.31,19.19,19.24,53100.0,15.6377,15.6458,15.5486,15.5891,53100.0
2009-01-23 09:50:00,19.24,19.39,19.21,19.38,61000.0,15.5891,15.7106,15.5648,15.7025,61000.0
2009-01-23 09:55:00,19.39,19.39,19.28,19.28,65200.0,15.7106,15.7106,15.6215,15.6215,65200.0
2009-01-23 10:00:00,19.27,19.4,19.26,19.36,74200.0,15.6134,15.7187,15.6053,15.6863,74200.0
2009-01-23 10:05:00,19.34,19.36,19.28,19.32,36800.0,15.6701,15.6863,15.6215,15.6539,36800.0
2009-01-23 10:10:00,19.32,19.34,19.29,19.34,70000.0,15.6539,15.6701,15.6296,15.6701,70000.0
2009-01-23 10:15:00,19.33,19.37,19.33,19.35,41200.0,15.662,15.6944,15.662,15.6782,41200.0
2009-01-23 10:20:00,19.34,19.41,19.3,19.4,37700.0,15.6701,15.7268,15.6377,15.7187,37700.0
2009-01-23 10:25:00,19.4,19.42,19.36,19.38,184700.0,15.7187,15.7349,15.6863,15.7025,184700.0
2009-01-23 10:30:00,19.37,19.37,19.27,19.27,63200.0,15.6944,15.6944,15.6134,15.6134,63200.0
2009-01-23 10:35:00,19.27,19.32,19.27,19.27,141600.0,15.6134,15.6539,15.6134,15.6134,141600.0
2009-01-23 10:40:00,19.26,19.26,19.22,19.25,128800.0,15.6053,15.6053,15.5729,15.5972,128800.0
2009-01-23 10:45:00,19.25,19.29,19.22,19.29,171900.0,15.5972,15.6296,15.5729,15.6296,171900.0
2009-01-23 10:50:00,19.29,19.35,19.28,19.33,43800.0,15.6296,15.6782,15.6215,15.662,43800.0
2009-01-23 10:55:00,19.34,19.35,19.29,19.29,25800.0,15.6701,15.6782,15.6296,15.6296,25800.0
2009-01-23 11:00:00,19.29,19.5,19.29,19.5,87700.0,15.6296,15.7998,15.6296,15.7998,87700.0
2009-01-23 11:05:00,19.49,19.49,19.46,19.49,51900.0,15.7917,15.7917,15.7673,15.7917,51900.0
2009-01-23 11:10:00,19.49,19.58,19.46,19.57,38400.0,15.7917,15.8646,15.7673,15.8565,38400.0
2009-01-23 11:15:00,19.57,19.63,19.57,19.58,53500.0,15.8565,15.9051,15.8565,15.8646,53500.0
2009-01-23 11:20:00,19.59,19.65,19.57,19.58,76500.0,15.8727,15.9213,15.8565,15.8646,76500.0
2009-01-23 11:25:00,19.57,19.58,19.53,19.54,66700.0,15.8565,15.8646,15.8241,15.8322,66700.0
2009-01-23 11:30:00,19.55,19.57,19.48,19.49,266900.0,15.8403,15.8565,15.7835,15.7917,266900.0
2009-01-23 11:35:00,19.49,19.53,19.48,19.52,50500.0,15.7917,15.8241,15.7835,15.816,50500.0
2009-01-23 11:40:00,19.53,19.58,19.51,19.51,55600.0,15.8241,15.8646,15.8079,15.8079,55600.0
2009-01-23 11:45:00,19.52,19.52,19.44,19.48,46200.0,15.816,15.816,15.7511,15.7835,46200.0
2009-01-23 11:50:00,19.49,19.5,19.43,19.46,50100.0,15.7917,15.7998,15.743,15.7673,50100.0
2009-01-23 11:55:00,19.46,19.46,19.33,19.36,35500.0,15.7673,15.7673,15.662,15.6863,35500.0
2009-01-23 12:00:00,19.37,19.43,19.36,19.42,34600.0,15.6944,15.743,15.6863,15.7349,34600.0
2009-01-23 12:05:00,19.43,19.46,19.41,19.41,35700.0,15.743,15.7673,15.7268,15.7268,35700.0
2009-01-23 12:10:00,19.42,19.48,19.42,19.48,32200.0,15.7349,15.7835,15.7349,15.7835,32200.0
2009-01-23 12:15:00,19.48,19.5,19.44,19.44,17700.0,15.7835,15.7998,15.7511,15.7511,17700.0
2009-01-23 12:20:00,19.45,19.57,19.45,19.54,78700.0,15.7592,15.8565,15.7592,15.8322,78700.0
2009-01-23 12:25:00,19.54,19.58,19.5,19.54,92300.0,15.8322,15.8646,15.7998,15.8322,92300.0
2009-01-23 12:30:00,19.54,19.54,19.42,19.43,127400.0,15.8322,15.8322,15.7349,15.743,127400.0
2009-01-23 12:35:00,19.43,19.45,19.35,19.36,37100.0,15.743,15.7592,15.6782,15.6863,37100.0
2009-01-23 12:40:00,19.34,19.38,19.34,19.37,50400.0,15.6701,15.7025,15.6701,15.6944,50400.0
2009-01-23 12:45:00,19.38,19.55,19.36,19.52,45700.0,15.7025,15.8403,15.6863,15.816,45700.0
2009-01-23 12:50:00,19.52,19.58,19.43,19.43,87500.0,15.816,15.8646,15.743,15.743,87500.0
2009-01-23 12:55:00,19.44,19.49,19.38,19.44,56500.0,15.7511,15.7917,15.7025,15.7511,56500.0
2009-01-23 13:00:00,19.43,19.53,19.39,19.52,98400.0,15.743,15.8241,15.7106,15.816,98400.0
2009-01-23 13:05:00,19.53,19.53,19.43,19.45,30700.0,15.8241,15.8241,15.743,15.7592,30700.0
2009-01-23 13:10:00,19.46,19.64,19.45,19.62,33000.0,15.7673,15.9132,15.7592,15.897,33000.0
2009-01-23 13:15:00,19.61,19.75,19.58,19.74,69100.0,15.8889,16.0023,15.8646,15.9942,69100.0
2009-01-23 13:20:00,19.74,19.74,19.67,19.71,63400.0,15.9942,15.9942,15.9375,15.9699,63400.0
2009-01-23 13:25:00,19.71,19.78,19.68,19.68,46600.0,15.9699,16.0266,15.9456,15.9456,46600.0
2009-01-23 13:30:00,19.67,19.79,19.67,19.79,43600.0,15.9375,16.0347,15.9375,16.0347,43600.0
2009-01-23 13:35:00,19.79,19.84,19.74,19.75,45900.0,16.0347,16.0752,15.9942,16.0023,45900.0
2009-01-23 13:40:00,19.75,19.78,19.74,19.77,69300.0,16.0023,16.0266,15.9942,16.0185,69300.0
2009-01-23 13:45:00,19.79,19.85,19.78,19.81,31500.0,16.0347,16.0833,16.0266,16.0509,31500.0
2009-01-23 13:50:00,19.8,19.8,19.73,19.78,63700.0,16.0428,16.0428,15.9861,16.0266,63700.0
2009-01-23 13:55:00,19.77,19.9,19.75,19.9,124100.0,16.0185,16.1239,16.0023,16.1239,124100.0
2009-01-23 14:00:00,19.91,19.95,19.84,19.84,77000.0,16.132,16.1644,16.0752,16.0752,77000.0
2009-01-23 14:05:00,19.84,19.87,19.82,19.82,57900.0,16.0752,16.0995,16.059,16.059,57900.0
2009-01-23 14:10:00,19.81,19.81,19.72,19.72,64300.0,16.0509,16.0509,15.978,15.978,64300.0
2009-01-23 14:15:00,19.73,19.75,19.69,19.75,53800.0,15.9861,16.0023,15.9537,16.0023,53800.0
2009-01-23 14:20:00,19.74,19.88,19.73,19.87,70700.0,15.9942,16.1076,15.9861,16.0995,70700.0
2009-01-23 14:25:00,19.87,19.89,19.78,19.8,80800.0,16.0995,16.1157,16.0266,16.0428,80800.0
2009-01-23 14:30:00,19.79,19.81,19.67,19.67,55200.0,16.0347,16.0509,15.9375,15.9375,55200.0
2009-01-23 14:35:00,19.67,19.72,19.66,19.72,41300.0,15.9375,15.978,15.9294,15.978,41300.0
2009-01-23 14:40:00,19.72,19.75,19.63,19.69,61000.0,15.978,16.0023,15.9051,15.9537,61000.0
2009-01-23 14:45:00,19.69,19.78,19.65,19.74,77600.0,15.9537,16.0266,15.9213,15.9942,77600.0
2009-01-23 14:50:00,19.73,19.73,19.58,19.6,107200.0,15.9861,15.9861,15.8646,15.8808,107200.0
2009-01-23 14:55:00,19.6,19.6,19.48,19.55,63400.0,15.8808,15.8808,15.7835,15.8403,63400.0
2009-01-23 15:00:00,19.54,19.66,19.51,19.65,353400.0,15.8322,15.9294,15.8079,15.9213,353400.0
2009-01-23 15:05:00,19.65,19.67,19.54,19.54,94800.0,15.9213,15.9375,15.8322,15.8322,94800.0
2009-01-23 15:10:00,19.51,19.61,19.5,19.56,32200.0,15.8079,15.8889,15.7998,15.8484,32200.0
2009-01-23 15:15:00,19.57,19.64,19.54,19.61,295600.0,15.8565,15.9132,15.8322,15.8889,295600.0
2009-01-23 15:20:00,19.62,19.71,19.6,19.68,66700.0,15.897,15.9699,15.8808,15.9456,66700.0
2009-01-23 15:25:00,19.67,19.72,19.59,19.59,193400.0,15.9375,15.978,15.8727,15.8727,193400.0
2009-01-23 15:30:00,19.58,19.61,19.54,19.6,209800.0,15.8646,15.8889,15.8322,15.8808,209800.0
2009-01-23 15:35:00,19.61,19.69,19.6,19.66,103600.0,15.8889,15.9537,15.8808,15.9294,103600.0
2009-01-23 15:40:00,19.66,19.71,19.62,19.63,272300.0,15.9294,15.9699,15.897,15.9051,272300.0
2009-01-23 15:45:00,19.64,19.68,19.63,19.68,382700.0,15.9132,15.9456,15.9051,15.9456,382700.0
2009-01-23 15:50:00,19.67,19.73,19.66,19.7,147600.0,15.9375,15.9861,15.9294,15.9618,147600.0
2009-01-23 15:55:00,19.7,19.72,19.66,19.67,270200.0,15.9618,15.978,15.9294,15.9375,270200.0
2009-01-23 16:00:00,19.67,19.68,19.67,19.68,7100.0,15.9375,15.9456,15.9375,15.9456,7100.0
2009-01-23 16:05:00,19.68,19.68,19.68,19.68,0.0,15.9456,15.9456,15.9456,15.9456,0.0
2009-01-23 16:10:00,19.68,19.68,19.68,19.68,0.0,15.9456,15.9456,15.9456,15.9456,0.0
2009-01-26 09:30:00,19.56,19.76,19.56,19.75,66000.0,15.8484,16.0104,15.8484,16.0023,66000.0
2009-01-26 09:35:00,19.75,19.85,19.71,19.84,61100.0,16.0023,16.0833,15.9699,16.0752,61100.0
2009-01-26 09:40:00,19.84,19.99,19.84,19.94,27500.0,16.0752,16.1968,16.0752,16.1563,27500.0
2009-01-26 09:45:00,19.95,19.97,19.88,19.91,120100.0,16.1644,16.1806,16.1076,16.132,120100.0
2009-01-26 09:50:00,19.91,19.93,19.88,19.92,188700.0,16.132,16.1482,16.1076,16.1401,188700.0
2009-01-26 09:55:00,19.93,19.94,19.83,19.94,110300.0,16.1482,16.1563,16.0671,16.1563,110300.0
2009-01-26 10:00:00,19.94,20.21,19.94,20.16,209400.0,16.1563,16.375,16.1563,16.3345,209400.0
2009-01-26 10:05:00,20.17,20.2,20.12,20.17,55800.0,16.3426,16.3669,16.3021,16.3426,55800.0
2009-01-26 10:10:00,20.17,20.19,20.12,20.14,25200.0,16.3426,16.3588,16.3021,16.3183,25200.0
2009-01-26 10:15:00,20.14,20.15,20.09,20.1,26500.0,16.3183,16.3264,16.2778,16.2859,26500.0
2009-01-26 10:20:00,20.11,20.23,20.11,20.23,29400.0,16.294,16.3912,16.294,16.3912,29400.0
2009-01-26 10:25:00,20.23,20.24,20.14,20.14,20000.0,16.3912,16.3993,16.3183,16.3183,20000.0
2009-01-26 10:30:00,20.15,20.2,20.15,20.2,27000.0,16.3264,16.3669,16.3264,16.3669,27000.0
2009-01-26 10:35:00,20.2,20.21,20.12,20.12,22600.0,16.3669,16.375,16.3021,16.3021,22600.0
2009-01-26 10:40:00,20.12,20.16,20.11,20.11,23700.0,16.3021,16.3345,16.294,16.294,23700.0
2009-01-26 10:45:00,20.11,20.2,20.11,20.18,54800.0,16.294,16.3669,16.294,16.3507,54800.0
2009-01-26 10:50:00,20.18,20.18,20.14,20.14,21500.0,16.3507,16.3507,16.3183,16.3183,21500.0
2009-01-26 10:55:00,20.15,20.15,20.12,20.15,104000.0,16.3264,16.3264,16.3021,16.3264,104000.0
2009-01-26 11:00:00,20.15,20.21,20.15,20.17,83700.0,16.3264,16.375,16.3264,16.3426,83700.0
2009-01-26 11:05:00,20.16,20.16,20.11,20.12,17400.0,16.3345,16.3345,16.294,16.3021,17400.0
2009-01-26 11:10:00,20.12,20.13,20.11,20.12,23700.0,16.3021,16.3102,16.294,16.3021,23700.0
2009-01-26 11:15:00,20.12,20.16,20.03,20.04,123300.0,16.3021,16.3345,16.2292,16.2373,123300.0
2009-01-26 11:20:00,20.04,20.04,20.02,20.03,33300.0,16.2373,16.2373,16.2211,16.2292,33300.0
2009-01-26 11:25:00,20.03,20.06,20.02,20.06,12200.0,16.2292,16.2535,16.2211,16.2535,12200.0
2009-01-26 11:30:00,20.06,20.09,20.06,20.08,35000.0,16.2535,16.2778,16.2535,16.2697,35000.0
2009-01-26 11:35:00,20.08,20.09,20.05,20.05,9300.0,16.2697,16.2778,16.2454,16.2454,9300.0
2009-01-26 11:40:00,20.05,20.05,20.0,20.01,9800.0,16.2454,16.2454,16.2049,16.213,9800.0
2009-01-26 11:45:00,20.01,20.04,19.92,19.92,43000.0,16.213,16.2373,16.1401,16.1401,43000.0
2009-01-26 11:50:00,19.92,19.94,19.92,19.94,12300.0,16.1401,16.1563,16.1401,16.1563,12300.0
2009-01-26 11:55:00,19.94,19.98,19.94,19.97,85300.0,16.1563,16.1887,16.1563,16.1806,85300.0
2009-01-26 12:00:00,19.98,20.04,19.98,20.04,20700.0,16.1887,16.2373,16.1887,16.2373,20700.0
2009-01-26 12:05:00,20.03,20.04,20.02,20.02,9500.0,16.2292,16.2373,16.2211,16.2211,9500.0
2009-01-26 12:10:00,20.02,20.02,19.97,19.97,15400.0,16.2211,16.2211,16.1806,16.1806,15400.0
2009-01-26 12:15:00,19.97,19.97,19.95,19.96,39900.0,16.1806,16.1806,16.1644,16.1725,39900.0
2009-01-26 12:20:00,19.96,20.09,19.96,20.07,26800.0,16.1725,16.2778,16.1725,16.2616,26800.0
2009-01-26 12:25:00,20.07,20.08,20.05,20.06,65700.0,16.2616,16.2697,16.2454,16.2535,65700.0
2009-01-26 12:30:00,20.06,20.08,20.0,20.0,42300.0,16.2535,16.2697,16.2049,16.2049,42300.0
2009-01-26 12:35:00,20.0,20.0,19.94,19.97,23400.0,16.2049,16.2049,16.1563,16.1806,23400.0
2009-01-26 12:40:00,19.98,19.99,19.95,19.98,31200.0,16.1887,16.1968,16.1644,16.1887,31200.0
2009-01-26 12:45:00,19.99,20.05,19.99,20.0,52400.0,16.1968,16.2454,16.1968,16.2049,52400.0
2009-01-26 12:50:00,20.0,20.06,19.96,20.06,28400.0,16.2049,16.2535,16.1725,16.2535,28400.0
2009-01-26 12:55:00,20.06,20.07,19.97,19.98,67500.0,16.2535,16.2616,16.1806,16.1887,67500.0
2009-01-26 13:00:00,19.98,20.03,19.97,20.02,44500.0,16.1887,16.2292,16.1806,16.2211,44500.0
2009-01-26 13:05:00,20.02,20.02,19.86,19.9,151500.0,16.2211,16.2211,16.0914,16.1239,151500.0
2009-01-26 13:10:00,19.91,19.93,19.88,19.89,33200.0,16.132,16.1482,16.1076,16.1157,33200.0
2009-01-26 13:15:00,19.89,19.97,19.89,19.95,55600.0,16.1157,16.1806,16.1157,16.1644,55600.0
2009-01-26 13:20:00,19.95,19.97,19.87,19.95,62300.0,16.1644,16.1806,16.0995,16.1644,62300.0
2009-01-26 13:25:00,19.95,19.97,19.89,19.92,68300.0,16.1644,16.1806,16.1157,16.1401,68300.0
2009-01-26 13:30:00,19.92,19.92,19.8,19.8,63300.0,16.1401,16.1401,16.0428,16.0428,63300.0
2009-01-26 13:35:00,19.8,19.85,19.8,19.82,48500.0,16.0428,16.0833,16.0428,16.059,48500.0
2009-01-26 13:40:00,19.83,19.91,19.83,19.91,22400.0,16.0671,16.132,16.0671,16.132,22400.0
2009-01-26 13:45:00,19.91,19.92,19.85,19.85,31200.0,16.132,16.1401,16.0833,16.0833,31200.0
2009-01-26 13:50:00,19.85,19.85,19.73,19.76,23500.0,16.0833,16.0833,15.9861,16.0104,23500.0
2009-01-26 13:55:00,19.76,19.77,19.71,19.76,69900.0,16.0104,16.0185,15.9699,16.0104,69900.0
2009-01-26 14:00:00,19.76,19.77,19.61,19.64,203800.0,16.0104,16.0185,15.8889,15.9132,203800.0
2009-01-26 14:05:00,19.65,19.65,19.56,19.6,147000.0,15.9213,15.9213,15.8484,15.8808,147000.0
2009-01-26 14:10:00,19.6,19.61,19.55,19.58,119800.0,15.8808,15.8889,15.8403,15.8646,119800.0
2009-01-26 14:15:00,19.57,19.58,19.53,19.58,62000.0,15.8565,15.8646,15.8241,15.8646,62000.0
2009-01-26 14:20:00,19.59,19.64,19.56,19.59,84600.0,15.8727,15.9132,15.8484,15.8727,84600.0
2009-01-26 14:25:00,19.59,19.63,19.57,19.6,45200.0,15.8727,15.9051,15.8565,15.8808,45200.0
2009-01-26 14:30:00,19.61,19.67,19.6,19.67,51200.0,15.8889,15.9375,15.8808,15.9375,51200.0
2009-01-26 14:35:00,19.68,19.71,19.67,19.67,70400.0,15.9456,15.9699,15.9375,15.9375,70400.0
2009-01-26 14:40:00,19.67,19.69,19.62,19.64,80100.0,15.9375,15.9537,15.897,15.9132,80100.0
2009-01-26 14:45:00,19.64,19.76,19.61,19.75,144000.0,15.9132,16.0104,15.8889,16.0023,144000.0
2009-01-26 14:50:00,19.75,19.79,19.73,19.77,48800.0,16.0023,16.0347,15.9861,16.0185,48800.0
2009-01-26 14:55:00,19.77,19.82,19.73,19.81,129100.0,16.0185,16.059,15.9861,16.0509,129100.0
2009-01-26 15:00:00,19.81,19.9,19.81,19.83,74800.0,16.0509,16.1239,16.0509,16.0671,74800.0
2009-01-26 15:05:00,19.83,19.91,19.81,19.91,60400.0,16.0671,16.132,16.0509,16.132,60400.0
2009-01-26 15:10:00,19.91,19.93,19.82,19.85,643200.0,16.132,16.1482,16.059,16.0833,643200.0
2009-01-26 15:15:00,19.85,19.85,19.78,19.83,91600.0,16.0833,16.0833,16.0266,16.0671,91600.0
2009-01-26 15:20:00,19.83,19.91,19.82,19.87,149600.0,16.0671,16.132,16.059,16.0995,149600.0
2009-01-26 15:25:00,19.87,19.98,19.87,19.9,46300.0,16.0995,16.1887,16.0995,16.1239,46300.0
2009-01-26 15:30:00,19.91,19.91,19.86,19.86,54300.0,16.132,16.132,16.0914,16.0914,54300.0
2009-01-26 15:35:00,19.87,19.94,19.81,19.81,115200.0,16.0995,16.1563,16.0509,16.0509,115200.0
2009-01-26 15:40:00,19.82,19.83,19.69,19.76,79900.0,16.059,16.0671,15.9537,16.0104,79900.0
2009-01-26 15:45:00,19.76,19.86,19.74,19.84,115000.0,16.0104,16.0914,15.9942,16.0752,115000.0
2009-01-26 15:50:00,19.84,19.86,19.81,19.84,45000.0,16.0752,16.0914,16.0509,16.0752,45000.0
2009-01-26 15:55:00,19.85,19.86,19.78,19.82,189000.0,16.0833,16.0914,16.0266,16.059,189000.0
2009-01-26 16:00:00,19.81,19.84,19.81,19.84,700.0,16.0509,16.0752,16.0509,16.0752,700.0
2009-01-26 16:05:00,19.84,19.84,19.84,19.84,0.0,16.0752,16.0752,16.0752,16.0752,0.0
2009-01-26 16:10:00,19.84,19.84,19.84,19.84,0.0,16.0752,16.0752,16.0752,16.0752,0.0
2009-01-27 09:30:00,19.9,19.91,19.83,19.91,41800.0,16.1239,16.132,16.0671,16.132,41800.0
2009-01-27 09:35:00,19.92,20.14,19.91,20.13,48100.0,16.1401,16.3183,16.132,16.3102,48100.0
2009-01-27 09:40:00,20.13,20.13,20.06,20.07,41000.0,16.3102,16.3102,16.2535,16.2616,41000.0
2009-01-27 09:45:00,20.09,20.13,20.01,20.02,82400.0,16.2778,16.3102,16.213,16.2211,82400.0
2009-01-27 09:50:00,20.02,20.07,20.01,20.02,74800.0,16.2211,16.2616,16.213,16.2211,74800.0
2009-01-27 09:55:00,20.02,20.1,20.02,20.04,73300.0,16.2211,16.2859,16.2211,16.2373,73300.0
2009-01-27 10:00:00,20.03,20.04,19.91,19.93,74000.0,16.2292,16.2373,16.132,16.1482,74000.0
2009-01-27 10:05:00,19.94,19.94,19.75,19.77,92900.0,16.1563,16.1563,16.0023,16.0185,92900.0
2009-01-27 10:10:00,19.77,19.8,19.74,19.75,53100.0,16.0185,16.0428,15.9942,16.0023,53100.0
2009-01-27 10:15:00,19.75,19.77,19.73,19.74,85000.0,16.0023,16.0185,15.9861,15.9942,85000.0
2009-01-27 10:20:00,19.76,19.83,19.75,19.81,76700.0,16.0104,16.0671,16.0023,16.0509,76700.0
2009-01-27 10:25:00,19.81,19.82,19.74,19.75,133700.0,16.0509,16.059,15.9942,16.0023,133700.0
2009-01-27 10:30:00,19.75,19.75,19.69,19.73,54900.0,16.0023,16.0023,15.9537,15.9861,54900.0
2009-01-27 10:35:00,19.74,19.77,19.74,19.75,46900.0,15.9942,16.0185,15.9942,16.0023,46900.0
2009-01-27 10:40:00,19.74,19.76,19.72,19.72,53200.0,15.9942,16.0104,15.978,15.978,53200.0
2009-01-27 10:45:00,19.7,19.7,19.64,19.65,50200.0,15.9618,15.9618,15.9132,15.9213,50200.0
2009-01-27 10:50:00,19.65,19.71,19.64,19.69,73100.0,15.9213,15.9699,15.9132,15.9537,73100.0
2009-01-27 10:55:00,19.7,19.77,19.69,19.77,66400.0,15.9618,16.0185,15.9537,16.0185,66400.0
2009-01-27 11:00:00,19.76,19.78,19.76,19.76,29300.0,16.0104,16.0266,16.0104,16.0104,29300.0
2009-01-27 11:05:00,19.76,19.85,19.75,19.84,45200.0,16.0104,16.0833,16.0023,16.0752,45200.0
2009-01-27 11:10:00,19.83,19.85,19.83,19.83,61200.0,16.0671,16.0833,16.0671,16.0671,61200.0
2009-01-27 11:15:00,19.84,19.96,19.84,19.93,92500.0,16.0752,16.1725,16.0752,16.1482,92500.0
2009-01-27 11:20:00,19.93,19.94,19.9,19.9,62500.0,16.1482,16.1563,16.1239,16.1239,62500.0
2009-01-27 11:25:00,19.9,19.91,19.88,19.91,84800.0,16.1239,16.132,16.1076,16.132,84800.0
2009-01-27 11:30:00,19.92,19.93,19.82,19.82,35700.0,16.1401,16.1482,16.059,16.059,35700.0
2009-01-27 11:35:00,19.82,19.85,19.82,19.85,33400.0,16.059,16.0833,16.059,16.0833,33400.0
2009-01-27 11:40:00,19.85,19.85,19.81,19.82,30600.0,16.0833,16.0833,16.0509,16.059,30600.0
2009-01-27 11:45:00,19.83,19.89,19.83,19.87,24300.0,16.0671,16.1157,16.0671,16.0995,24300.0
2009-01-27 11:50:00,19.87,19.89,19.84,19.88,14600.0,16.0995,16.1157,16.0752,16.1076,14600.0
2009-01-27 11:55:00,19.88,19.88,19.81,19.81,15300.0,16.1076,16.1076,16.0509,16.0509,15300.0
2009-01-27 12:00:00,19.8,19.83,19.77,19.82,44600.0,16.0428,16.0671,16.0185,16.059,44600.0
2009-01-27 12:05:00,19.82,19.85,19.82,19.83,60200.0,16.059,16.0833,16.059,16.0671,60200.0
2009-01-27 12:10:00,19.84,19.86,19.8,19.8,55500.0,16.0752,16.0914,16.0428,16.0428,55500.0
2009-01-27 12:15:00,19.81,19.87,19.8,19.87,115900.0,16.0509,16.0995,16.0428,16.0995,115900.0
2009-01-27 12:20:00,19.86,19.9,19.85,19.88,32300.0,16.0914,16.1239,16.0833,16.1076,32300.0
2009-01-27 12:25:00,19.88,19.99,19.87,19.96,114500.0,16.1076,16.1968,16.0995,16.1725,114500.0
2009-01-27 12:30:00,19.97,19.98,19.93,19.93,38000.0,16.1806,16.1887,16.1482,16.1482,38000.0
2009-01-27 12:35:00,19.93,19.94,19.93,19.94,29000.0,16.1482,16.1563,16.1482,16.1563,29000.0
2009-01-27 12:40:00,19.93,20.0,19.93,19.96,61300.0,16.1482,16.2049,16.1482,16.1725,61300.0
2009-01-27 12:45:00,19.95,19.95,19.91,19.93,81500.0,16.1644,16.1644,16.132,16.1482,81500.0
2009-01-27 12:50:00,19.93,19.93,19.9,19.92,24600.0,16.1482,16.1482,16.1239,16.1401,24600.0
2009-01-27 12:55:00,19.93,19.97,19.93,19.94,48800.0,16.1482,16.1806,16.1482,16.1563,48800.0
2009-01-27 13:00:00,19.93,19.95,19.9,19.9,24400.0,16.1482,16.1644,16.1239,16.1239,24400.0
2009-01-27 13:05:00,19.9,19.9,19.8,19.81,47000.0,16.1239,16.1239,16.0428,16.0509,47000.0
2009-01-27 13:10:00,19.82,19.89,19.81,19.87,139400.0,16.059,16.1157,16.0509,16.0995,139400.0
2009-01-27 13:15:00,19.87,19.87,19.84,19.85,37700.0,16.0995,16.0995,16.0752,16.0833,37700.0
2009-01-27 13:20:00,19.84,19.95,19.84,19.95,54100.0,16.0752,16.1644,16.0752,16.1644,54100.0
2009-01-27 13:25:00,19.96,19.97,19.86,19.86,64700.0,16.1725,16.1806,16.0914,16.0914,64700.0
2009-01-27 13:30:00,19.86,19.86,19.79,19.81,37100.0,16.0914,16.0914,16.0347,16.0509,37100.0
2009-01-27 13:35:00,19.81,19.83,19.8,19.81,45700.0,16.0509,16.0671,16.0428,16.0509,45700.0
2009-01-27 13:40:00,19.82,19.92,19.82,19.88,61600.0,16.059,16.1401,16.059,16.1076,61600.0
2009-01-27 13:45:00,19.89,19.9,19.8,19.82,46600.0,16.1157,16.1239,16.0428,16.059,46600.0
2009-01-27 13:50:00,19.82,19.85,19.82,19.85,31000.0,16.059,16.0833,16.059,16.0833,31000.0
2009-01-27 13:55:00,19.84,19.84,19.76,19.76,25400.0,16.0752,16.0752,16.0104,16.0104,25400.0
2009-01-27 14:00:00,19.75,19.77,19.71,19.75,38100.0,16.0023,16.0185,15.9699,16.0023,38100.0
2009-01-27 14:05:00,19.75,19.76,19.68,19.72,47700.0,16.0023,16.0104,15.9456,15.978,47700.0
2009-01-27 14:10:00,19.73,19.75,19.68,19.7,43500.0,15.9861,16.0023,15.9456,15.9618,43500.0
2009-01-27 14:15:00,19.69,19.8,19.68,19.78,56300.0,15.9537,16.0428,15.9456,16.0266,56300.0
2009-01-27 14:20:00,19.77,19.77,19.71,19.73,36000.0,16.0185,16.0185,15.9699,15.9861,36000.0
2009-01-27 14:25:00,19.73,19.77,19.69,19.7,91100.0,15.9861,16.0185,15.9537,15.9618,91100.0
2009-01-27 14:30:00,19.7,19.73,19.67,19.73,69300.0,15.9618,15.9861,15.9375,15.9861,69300.0
2009-01-27 14:35:00,19.73,19.82,19.73,19.79,71200.0,15.9861,16.059,15.9861,16.0347,71200.0
2009-01-27 14:40:00,19.78,19.81,19.78,19.78,59500.0,16.0266,16.0509,16.0266,16.0266,59500.0
2009-01-27 14:45:00,19.78,19.78,19.75,19.78,40800.0,16.0266,16.0266,16.0023,16.0266,40800.0
2009-01-27 14:50:00,19.78,19.87,19.78,19.85,85900.0,16.0266,16.0995,16.0266,16.0833,85900.0
2009-01-27 14:55:00,19.86,19.87,19.83,19.87,60700.0,16.0914,16.0995,16.0671,16.0995,60700.0
2009-01-27 15:00:00,19.87,19.9,19.76,19.8,80900.0,16.0995,16.1239,16.0104,16.0428,80900.0
2009-01-27 15:05:00,19.8,19.85,19.76,19.84,93500.0,16.0428,16.0833,16.0104,16.0752,93500.0
2009-01-27 15:10:00,19.85,19.87,19.83,19.87,87900.0,16.0833,16.0995,16.0671,16.0995,87900.0
2009-01-27 15:15:00,19.87,19.89,19.87,19.87,26000.0,16.0995,16.1157,16.0995,16.0995,26000.0
2009-01-27 15:20:00,19.87,19.94,19.87,19.9,46000.0,16.0995,16.1563,16.0995,16.1239,46000.0
2009-01-27 15:25:00,19.9,19.95,19.86,19.9,125000.0,16.1239,16.1644,16.0914,16.1239,125000.0
2009-01-27 15:30:00,19.9,19.91,19.82,19.83,173800.0,16.1239,16.132,16.059,16.0671,173800.0
2009-01-27 15:35:00,19.84,19.84,19.81,19.84,46200.0,16.0752,16.0752,16.0509,16.0752,46200.0
2009-01-27 15:40:00,19.84,19.84,19.79,19.82,72400.0,16.0752,16.0752,16.0347,16.059,72400.0
2009-01-27 15:45:00,19.82,19.82,19.76,19.79,108900.0,16.059,16.059,16.0104,16.0347,108900.0
2009-01-27 15:50:00,19.79,19.83,19.78,19.82,107900.0,16.0347,16.0671,16.0266,16.059,107900.0
2009-01-27 15:55:00,19.82,19.84,19.81,19.81,187800.0,16.059,16.0752,16.0509,16.0509,187800.0
2009-01-27 16:00:00,19.76,19.76,19.76,19.76,2500.0,16.0104,16.0104,16.0104,16.0104,2500.0
2009-01-27 16:05:00,19.76,19.76,19.76,19.76,0.0,16.0104,16.0104,16.0104,16.0104,0.0
2009-01-27 16:10:00,19.76,19.76,19.76,19.76,0.0,16.0104,16.0104,16.0104,16.0104,0.0
2009-01-28 09:30:00,20.67,20.67,20.24,20.26,137200.0,16.7477,16.7477,16.3993,16.4155,137200.0
2009-01-28 09:35:00,20.27,20.45,20.26,20.38,169800.0,16.4236,16.5695,16.4155,16.5128,169800.0
2009-01-28 09:40:00,20.37,20.46,20.36,20.36,162000.0,16.5047,16.5776,16.4966,16.4966,162000.0
2009-01-28 09:45:00,20.36,20.4,20.34,20.34,78800.0,16.4966,16.529,16.4804,16.4804,78800.0
2009-01-28 09:50:00,20.34,20.4,20.32,20.32,67800.0,16.4804,16.529,16.4642,16.4642,67800.0
2009-01-28 09:55:00,20.32,20.33,20.26,20.28,53400.0,16.4642,16.4723,16.4155,16.4317,53400.0
2009-01-28 10:00:00,20.28,20.36,20.28,20.31,94700.0,16.4317,16.4966,16.4317,16.4561,94700.0
2009-01-28 10:05:00,20.31,20.39,20.3,20.39,85000.0,16.4561,16.5209,16.4479,16.5209,85000.0
2009-01-28 10:10:00,20.39,20.41,20.36,20.4,62000.0,16.5209,16.5371,16.4966,16.529,62000.0
2009-01-28 10:15:00,20.4,20.43,20.36,20.43,32200.0,16.529,16.5533,16.4966,16.5533,32200.0
2009-01-28 10:20:00,20.44,20.47,20.44,20.44,26500.0,16.5614,16.5857,16.5614,16.5614,26500.0
2009-01-28 10:25:00,20.44,20.46,20.42,20.46,97800.0,16.5614,16.5776,16.5452,16.5776,97800.0
2009-01-28 10:30:00,20.46,20.54,20.46,20.52,52700.0,16.5776,16.6424,16.5776,16.6262,52700.0
2009-01-28 10:35:00,20.52,20.61,20.52,20.57,108700.0,16.6262,16.6991,16.6262,16.6667,108700.0
2009-01-28 10:40:00,20.57,20.58,20.54,20.55,57700.0,16.6667,16.6748,16.6424,16.6505,57700.0
2009-01-28 10:45:00,20.55,20.57,20.51,20.52,38300.0,16.6505,16.6667,16.6181,16.6262,38300.0
2009-01-28 10:50:00,20.5,20.52,20.45,20.47,22800.0,16.61,16.6262,16.5695,16.5857,22800.0
2009-01-28 10:55:00,20.48,20.5,20.46,20.49,63600.0,16.5938,16.61,16.5776,16.6019,63600.0
2009-01-28 11:00:00,20.5,20.54,20.49,20.54,28900.0,16.61,16.6424,16.6019,16.6424,28900.0
2009-01-28 11:05:00,20.53,20.61,20.53,20.61,199500.0,16.6343,16.6991,16.6343,16.6991,199500.0
2009-01-28 11:10:00,20.61,20.62,20.52,20.52,140800.0,16.6991,16.7072,16.6262,16.6262,140800.0
2009-01-28 11:15:00,20.53,20.53,20.52,20.52,24200.0,16.6343,16.6343,16.6262,16.6262,24200.0
2009-01-28 11:20:00,20.52,20.58,20.51,20.57,42000.0,16.6262,16.6748,16.6181,16.6667,42000.0
2009-01-28 11:25:00,20.57,20.59,20.55,20.56,49700.0,16.6667,16.6829,16.6505,16.6586,49700.0
2009-01-28 11:30:00,20.57,20.6,20.55,20.55,90000.0,16.6667,16.691,16.6505,16.6505,90000.0
2009-01-28 11:35:00,20.55,20.57,20.54,20.55,49800.0,16.6505,16.6667,16.6424,16.6505,49800.0
2009-01-28 11:40:00,20.55,20.59,20.54,20.54,207400.0,16.6505,16.6829,16.6424,16.6424,207400.0
2009-01-28 11:45:00,20.54,20.55,20.5,20.5,140700.0,16.6424,16.6505,16.61,16.61,140700.0
2009-01-28 11:50:00,20.5,20.53,20.5,20.5,34900.0,16.61,16.6343,16.61,16.61,34900.0
2009-01-28 11:55:00,20.5,20.52,20.49,20.5,10700.0,16.61,16.6262,16.6019,16.61,10700.0
2009-01-28 12:00:00,20.5,20.53,20.5,20.53,23100.0,16.61,16.6343,16.61,16.6343,23100.0
2009-01-28 12:05:00,20.53,20.54,20.51,20.53,32400.0,16.6343,16.6424,16.6181,16.6343,32400.0
2009-01-28 12:10:00,20.53,20.56,20.52,20.53,32600.0,16.6343,16.6586,16.6262,16.6343,32600.0
2009-01-28 12:15:00,20.54,20.56,20.54,20.54,43700.0,16.6424,16.6586,16.6424,16.6424,43700.0
2009-01-28 12:20:00,20.55,20.57,20.55,20.57,12200.0,16.6505,16.6667,16.6505,16.6667,12200.0
2009-01-28 12:25:00,20.57,20.57,20.55,20.57,31600.0,16.6667,16.6667,16.6505,16.6667,31600.0
2009-01-28 12:30:00,20.56,20.57,20.54,20.55,20400.0,16.6586,16.6667,16.6424,16.6505,20400.0
2009-01-28 12:35:00,20.55,20.59,20.55,20.57,16900.0,16.6505,16.6829,16.6505,16.6667,16900.0
2009-01-28 12:40:00,20.58,20.58,20.57,20.57,7800.0,16.6748,16.6748,16.6667,16.6667,7800.0
2009-01-28 12:45:00,20.58,20.59,20.58,20.58,8700.0,16.6748,16.6829,16.6748,16.6748,8700.0
2009-01-28 12:50:00,20.59,20.61,20.59,20.61,42000.0,16.6829,16.6991,16.6829,16.6991,42000.0
2009-01-28 12:55:00,20.6,20.61,20.59,20.59,10700.0,16.691,16.6991,16.6829,16.6829,10700.0
2009-01-28 13:00:00,20.58,20.59,20.54,20.54,22500.0,16.6748,16.6829,16.6424,16.6424,22500.0
2009-01-28 13:05:00,20.55,20.63,20.54,20.62,34300.0,16.6505,16.7153,16.6424,16.7072,34300.0
2009-01-28 13:10:00,20.61,20.63,20.6,20.62,40100.0,16.6991,16.7153,16.691,16.7072,40100.0
2009-01-28 13:15:00,20.62,20.62,20.59,20.6,32900.0,16.7072,16.7072,16.6829,16.691,32900.0
2009-01-28 13:20:00,20.6,20.64,20.6,20.64,142100.0,16.691,16.7234,16.691,16.7234,142100.0
2009-01-28 13:25:00,20.64,20.69,20.64,20.68,57500.0,16.7234,16.7639,16.7234,16.7558,57500.0
2009-01-28 13:30:00,20.68,20.72,20.68,20.71,112600.0,16.7558,16.7883,16.7558,16.7801,112600.0
2009-01-28 13:35:00,20.71,20.72,20.7,20.71,20800.0,16.7801,16.7883,16.772,16.7801,20800.0
2009-01-28 13:40:00,20.7,20.71,20.69,20.71,37400.0,16.772,16.7801,16.7639,16.7801,37400.0
2009-01-28 13:45:00,20.71,20.73,20.71,20.71,33100.0,16.7801,16.7964,16.7801,16.7801,33100.0
2009-01-28 13:50:00,20.72,20.73,20.67,20.67,203400.0,16.7883,16.7964,16.7477,16.7477,203400.0
2009-01-28 13:55:00,20.68,20.68,20.67,20.67,135500.0,16.7558,16.7558,16.7477,16.7477,135500.0
2009-01-28 14:00:00,20.67,20.7,20.66,20.69,47400.0,16.7477,16.772,16.7396,16.7639,47400.0
2009-01-28 14:05:00,20.68,20.69,20.65,20.67,73600.0,16.7558,16.7639,16.7315,16.7477,73600.0
2009-01-28 14:10:00,20.67,20.74,20.67,20.71,16300.0,16.7477,16.8045,16.7477,16.7801,16300.0
2009-01-28 14:15:00,20.7,20.82,20.61,20.79,108100.0,16.772,16.8693,16.6991,16.845,108100.0
2009-01-28 14:20:00,20.78,20.84,20.67,20.67,267200.0,16.8369,16.8855,16.7477,16.7477,267200.0
2009-01-28 14:25:00,20.67,20.7,20.63,20.69,109500.0,16.7477,16.772,16.7153,16.7639,109500.0
2009-01-28 14:30:00,20.69,20.71,20.55,20.61,559800.0,16.7639,16.7801,16.6505,16.6991,559800.0
2009-01-28 14:35:00,20.61,20.62,20.53,20.61,175000.0,16.6991,16.7072,16.6343,16.6991,175000.0
2009-01-28 14:40:00,20.61,20.64,20.58,20.62,115900.0,16.6991,16.7234,16.6748,16.7072,115900.0
2009-01-28 14:45:00,20.61,20.64,20.57,20.63,91600.0,16.6991,16.7234,16.6667,16.7153,91600.0
2009-01-28 14:50:00,20.62,20.62,20.55,20.56,112300.0,16.7072,16.7072,16.6505,16.6586,112300.0
2009-01-28 14:55:00,20.57,20.67,20.57,20.67,122000.0,16.6667,16.7477,16.6667,16.7477,122000.0
2009-01-28 15:00:00,20.67,20.72,20.64,20.65,86500.0,16.7477,16.7883,16.7234,16.7315,86500.0
2009-01-28 15:05:00,20.64,20.66,20.46,20.52,214800.0,16.7234,16.7396,16.5776,16.6262,214800.0
2009-01-28 15:10:00,20.52,20.55,20.48,20.48,268000.0,16.6262,16.6505,16.5938,16.5938,268000.0
2009-01-28 15:15:00,20.47,20.56,20.47,20.54,144800.0,16.5857,16.6586,16.5857,16.6424,144800.0
2009-01-28 15:20:00,20.54,20.56,20.46,20.53,147200.0,16.6424,16.6586,16.5776,16.6343,147200.0
2009-01-28 15:25:00,20.53,20.53,20.43,20.47,245700.0,16.6343,16.6343,16.5533,16.5857,245700.0
2009-01-28 15:30:00,20.47,20.48,20.43,20.46,119000.0,16.5857,16.5938,16.5533,16.5776,119000.0
2009-01-28 15:35:00,20.45,20.52,20.44,20.51,121800.0,16.5695,16.6262,16.5614,16.6181,121800.0
2009-01-28 15:40:00,20.52,20.55,20.5,20.54,120200.0,16.6262,16.6505,16.61,16.6424,120200.0
2009-01-28 15:45:00,20.54,20.6,20.54,20.6,119700.0,16.6424,16.691,16.6424,16.691,119700.0
2009-01-28 15:50:00,20.6,20.63,20.57,20.6,167100.0,16.691,16.7153,16.6667,16.691,167100.0
2009-01-28 15:55:00,20.6,20.63,20.59,20.61,341100.0,16.691,16.7153,16.6829,16.6991,341100.0
2009-01-28 16:00:00,20.54,20.63,20.54,20.63,113300.0,16.6424,16.7153,16.6424,16.7153,113300.0
2009-01-28 16:05:00,20.63,20.63,20.63,20.63,0.0,16.7153,16.7153,16.7153,16.7153,0.0
2009-01-28 16:10:00,20.54,20.54,20.54,20.54,11500.0,16.6424,16.6424,16.6424,16.6424,11500.0
2009-01-29 09:30:00,20.3,20.38,20.24,20.35,48700.0,16.4479,16.5128,16.3993,16.4885,48700.0
2009-01-29 09:35:00,20.37,20.43,20.28,20.29,30400.0,16.5047,16.5533,16.4317,16.4398,30400.0
2009-01-29 09:40:00,20.3,20.32,20.24,20.31,129200.0,16.4479,16.4642,16.3993,16.4561,129200.0
2009-01-29 09:45:00,20.3,20.32,20.28,20.3,46400.0,16.4479,16.4642,16.4317,16.4479,46400.0
2009-01-29 09:50:00,20.29,20.31,20.21,20.25,63800.0,16.4398,16.4561,16.375,16.4074,63800.0
2009-01-29 09:55:00,20.24,20.24,20.14,20.17,32400.0,16.3993,16.3993,16.3183,16.3426,32400.0
2009-01-29 10:00:00,20.17,20.17,20.08,20.14,270400.0,16.3426,16.3426,16.2697,16.3183,270400.0
2009-01-29 10:05:00,20.15,20.17,20.12,20.15,47800.0,16.3264,16.3426,16.3021,16.3264,47800.0
2009-01-29 10:10:00,20.15,20.23,20.11,20.23,52500.0,16.3264,16.3912,16.294,16.3912,52500.0
2009-01-29 10:15:00,20.24,20.28,20.22,20.28,36200.0,16.3993,16.4317,16.3831,16.4317,36200.0
2009-01-29 10:20:00,20.27,20.29,20.2,20.25,72100.0,16.4236,16.4398,16.3669,16.4074,72100.0
2009-01-29 10:25:00,20.26,20.28,20.25,20.27,39200.0,16.4155,16.4317,16.4074,16.4236,39200.0
2009-01-29 10:30:00,20.27,20.27,20.19,20.21,71500.0,16.4236,16.4236,16.3588,16.375,71500.0
2009-01-29 10:35:00,20.22,20.27,20.2,20.26,47500.0,16.3831,16.4236,16.3669,16.4155,47500.0
2009-01-29 10:40:00,20.26,20.27,20.19,20.22,45400.0,16.4155,16.4236,16.3588,16.3831,45400.0
2009-01-29 10:45:00,20.21,20.21,20.18,20.18,49600.0,16.375,16.375,16.3507,16.3507,49600.0
2009-01-29 10:50:00,20.19,20.26,20.17,20.26,62300.0,16.3588,16.4155,16.3426,16.4155,62300.0
2009-01-29 10:55:00,20.26,20.32,20.23,20.3,52400.0,16.4155,16.4642,16.3912,16.4479,52400.0
2009-01-29 11:00:00,20.29,20.3,20.25,20.27,47100.0,16.4398,16.4479,16.4074,16.4236,47100.0
2009-01-29 11:05:00,20.27,20.28,20.25,20.25,27200.0,16.4236,16.4317,16.4074,16.4074,27200.0
2009-01-29 11:10:00,20.27,20.32,20.27,20.32,130300.0,16.4236,16.4642,16.4236,16.4642,130300.0
2009-01-29 11:15:00,20.33,20.34,20.29,20.3,49400.0,16.4723,16.4804,16.4398,16.4479,49400.0
2009-01-29 11:20:00,20.29,20.32,20.27,20.31,20900.0,16.4398,16.4642,16.4236,16.4561,20900.0
2009-01-29 11:25:00,20.3,20.3,20.22,20.22,27900.0,16.4479,16.4479,16.3831,16.3831,27900.0
2009-01-29 11:30:00,20.21,20.21,20.19,20.2,41000.0,16.375,16.375,16.3588,16.3669,41000.0
2009-01-29 11:35:00,20.21,20.23,20.2,20.21,56100.0,16.375,16.3912,16.3669,16.375,56100.0
2009-01-29 11:40:00,20.21,20.22,20.2,20.2,40900.0,16.375,16.3831,16.3669,16.3669,40900.0
2009-01-29 11:45:00,20.19,20.2,20.15,20.16,57300.0,16.3588,16.3669,16.3264,16.3345,57300.0
2009-01-29 11:50:00,20.16,20.17,20.14,20.17,51900.0,16.3345,16.3426,16.3183,16.3426,51900.0
2009-01-29 11:55:00,20.17,20.18,20.16,20.16,37200.0,16.3426,16.3507,16.3345,16.3345,37200.0
2009-01-29 12:00:00,20.16,20.16,20.07,20.08,69900.0,16.3345,16.3345,16.2616,16.2697,69900.0
2009-01-29 12:05:00,20.07,20.07,20.06,20.07,119800.0,16.2616,16.2616,16.2535,16.2616,119800.0
2009-01-29 12:10:00,20.07,20.1,20.07,20.09,78500.0,16.2616,16.2859,16.2616,16.2778,78500.0
2009-01-29 12:15:00,20.09,20.1,20.08,20.1,28000.0,16.2778,16.2859,16.2697,16.2859,28000.0
2009-01-29 12:20:00,20.1,20.12,20.09,20.09,39300.0,16.2859,16.3021,16.2778,16.2778,39300.0
2009-01-29 12:25:00,20.1,20.13,20.09,20.13,36700.0,16.2859,16.3102,16.2778,16.3102,36700.0
2009-01-29 12:30:00,20.13,20.14,20.1,20.14,49600.0,16.3102,16.3183,16.2859,16.3183,49600.0
2009-01-29 12:35:00,20.14,20.15,20.09,20.09,80300.0,16.3183,16.3264,16.2778,16.2778,80300.0
2009-01-29 12:40:00,20.08,20.09,20.03,20.06,71000.0,16.2697,16.2778,16.2292,16.2535,71000.0
2009-01-29 12:45:00,20.06,20.07,20.06,20.06,16900.0,16.2535,16.2616,16.2535,16.2535,16900.0
2009-01-29 12:50:00,20.04,20.06,20.01,20.01,18100.0,16.2373,16.2535,16.213,16.213,18100.0
2009-01-29 12:55:00,20.01,20.01,19.95,19.96,32300.0,16.213,16.213,16.1644,16.1725,32300.0
2009-01-29 13:00:00,19.96,19.96,19.91,19.95,251400.0,16.1725,16.1725,16.132,16.1644,251400.0
2009-01-29 13:05:00,19.95,19.97,19.95,19.96,26500.0,16.1644,16.1806,16.1644,16.1725,26500.0
2009-01-29 13:10:00,19.96,19.99,19.94,19.98,42700.0,16.1725,16.1968,16.1563,16.1887,42700.0
2009-01-29 13:15:00,19.97,19.98,19.96,19.97,51800.0,16.1806,16.1887,16.1725,16.1806,51800.0
2009-01-29 13:20:00,19.97,19.98,19.95,19.96,27800.0,16.1806,16.1887,16.1644,16.1725,27800.0
2009-01-29 13:25:00,19.96,20.01,19.96,19.99,12400.0,16.1725,16.213,16.1725,16.1968,12400.0
2009-01-29 13:30:00,19.99,19.99,19.93,19.94,29200.0,16.1968,16.1968,16.1482,16.1563,29200.0
2009-01-29 13:35:00,19.93,19.95,19.9,19.92,17900.0,16.1482,16.1644,16.1239,16.1401,17900.0
2009-01-29 13:40:00,19.91,19.99,19.91,19.93,585600.0,16.132,16.1968,16.132,16.1482,585600.0
2009-01-29 13:45:00,19.94,19.97,19.91,19.91,601600.0,16.1563,16.1806,16.132,16.132,601600.0
2009-01-29 13:50:00,19.92,19.92,19.86,19.88,118900.0,16.1401,16.1401,16.0914,16.1076,118900.0
2009-01-29 13:55:00,19.87,19.91,19.86,19.9,65600.0,16.0995,16.132,16.0914,16.1239,65600.0
2009-01-29 14:00:00,19.9,19.92,19.88,19.92,64600.0,16.1239,16.1401,16.1076,16.1401,64600.0
2009-01-29 14:05:00,19.91,19.97,19.91,19.94,39100.0,16.132,16.1806,16.132,16.1563,39100.0
2009-01-29 14:10:00,19.94,19.95,19.91,19.95,60300.0,16.1563,16.1644,16.132,16.1644,60300.0
2009-01-29 14:15:00,19.94,19.96,19.93,19.96,148900.0,16.1563,16.1725,16.1482,16.1725,148900.0
2009-01-29 14:20:00,19.95,19.97,19.91,19.91,112300.0,16.1644,16.1806,16.132,16.132,112300.0
2009-01-29 14:25:00,19.91,19.97,19.91,19.96,111100.0,16.132,16.1806,16.132,16.1725,111100.0
2009-01-29 14:30:00,19.96,19.98,19.95,19.97,75600.0,16.1725,16.1887,16.1644,16.1806,75600.0
2009-01-29 14:35:00,19.98,19.98,19.94,19.95,55600.0,16.1887,16.1887,16.1563,16.1644,55600.0
2009-01-29 14:40:00,19.95,20.02,19.95,20.01,87500.0,16.1644,16.2211,16.1644,16.213,87500.0
2009-01-29 14:45:00,20.01,20.01,19.95,19.97,36200.0,16.213,16.213,16.1644,16.1806,36200.0
2009-01-29 14:50:00,19.96,19.98,19.95,19.97,32600.0,16.1725,16.1887,16.1644,16.1806,32600.0
2009-01-29 14:55:00,19.97,19.99,19.92,19.92,65200.0,16.1806,16.1968,16.1401,16.1401,65200.0
2009-01-29 15:00:00,19.93,20.02,19.93,20.0,33100.0,16.1482,16.2211,16.1482,16.2049,33100.0
2009-01-29 15:05:00,20.0,20.0,19.96,19.99,87900.0,16.2049,16.2049,16.1725,16.1968,87900.0
2009-01-29 15:10:00,20.0,20.0,19.94,19.98,62000.0,16.2049,16.2049,16.1563,16.1887,62000.0
2009-01-29 15:15:00,19.97,19.98,19.95,19.96,190000.0,16.1806,16.1887,16.1644,16.1725,190000.0
2009-01-29 15:20:00,19.96,19.97,19.87,19.9,233400.0,16.1725,16.1806,16.0995,16.1239,233400.0
2009-01-29 15:25:00,19.9,19.91,19.88,19.91,43100.0,16.1239,16.132,16.1076,16.132,43100.0
2009-01-29 15:30:00,19.91,19.91,19.79,19.79,193100.0,16.132,16.132,16.0347,16.0347,193100.0
2009-01-29 15:35:00,19.8,19.84,19.79,19.79,96300.0,16.0428,16.0752,16.0347,16.0347,96300.0
2009-01-29 15:40:00,19.8,19.88,19.8,19.81,135400.0,16.0428,16.1076,16.0428,16.0509,135400.0
2009-01-29 15:45:00,19.81,19.82,19.76,19.77,357600.0,16.0509,16.059,16.0104,16.0185,357600.0
2009-01-29 15:50:00,19.77,19.8,19.76,19.8,148000.0,16.0185,16.0428,16.0104,16.0428,148000.0
2009-01-29 15:55:00,19.8,19.83,19.77,19.81,351600.0,16.0428,16.0671,16.0185,16.0509,351600.0
2009-01-29 16:00:00,19.77,19.77,19.77,19.77,1500.0,16.0185,16.0185,16.0185,16.0185,1500.0
2009-01-29 16:05:00,19.77,19.77,19.77,19.77,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2009-01-29 16:10:00,19.82,19.84,19.82,19.84,5600.0,16.059,16.0752,16.059,16.0752,5600.0
2009-01-30 09:30:00,19.93,20.04,19.88,19.96,27000.0,16.1482,16.2373,16.1076,16.1725,27000.0
2009-01-30 09:35:00,19.95,20.0,19.9,19.9,41600.0,16.1644,16.2049,16.1239,16.1239,41600.0
2009-01-30 09:40:00,19.9,19.9,19.83,19.84,44500.0,16.1239,16.1239,16.0671,16.0752,44500.0
2009-01-30 09:45:00,19.85,19.87,19.82,19.83,62000.0,16.0833,16.0995,16.059,16.0671,62000.0
2009-01-30 09:50:00,19.83,19.87,19.82,19.82,70200.0,16.0671,16.0995,16.059,16.059,70200.0
2009-01-30 09:55:00,19.82,19.84,19.68,19.68,80100.0,16.059,16.0752,15.9456,15.9456,80100.0
2009-01-30 10:00:00,19.68,19.7,19.65,19.66,24800.0,15.9456,15.9618,15.9213,15.9294,24800.0
2009-01-30 10:05:00,19.67,19.72,19.66,19.68,144500.0,15.9375,15.978,15.9294,15.9456,144500.0
2009-01-30 10:10:00,19.69,19.69,19.6,19.6,123100.0,15.9537,15.9537,15.8808,15.8808,123100.0
2009-01-30 10:15:00,19.6,19.63,19.58,19.59,39200.0,15.8808,15.9051,15.8646,15.8727,39200.0
2009-01-30 10:20:00,19.59,19.62,19.59,19.61,40800.0,15.8727,15.897,15.8727,15.8889,40800.0
2009-01-30 10:25:00,19.6,19.61,19.52,19.53,38200.0,15.8808,15.8889,15.816,15.8241,38200.0
2009-01-30 10:30:00,19.52,19.53,19.46,19.5,148500.0,15.816,15.8241,15.7673,15.7998,148500.0
2009-01-30 10:35:00,19.49,19.52,19.48,19.5,229700.0,15.7917,15.816,15.7835,15.7998,229700.0
2009-01-30 10:40:00,19.5,19.53,19.5,19.52,509300.0,15.7998,15.8241,15.7998,15.816,509300.0
2009-01-30 10:45:00,19.52,19.53,19.48,19.49,44600.0,15.816,15.8241,15.7835,15.7917,44600.0
2009-01-30 10:50:00,19.49,19.51,19.45,19.51,50300.0,15.7917,15.8079,15.7592,15.8079,50300.0
2009-01-30 10:55:00,19.51,19.53,19.51,19.52,75000.0,15.8079,15.8241,15.8079,15.816,75000.0
2009-01-30 11:00:00,19.52,19.57,19.52,19.57,29800.0,15.816,15.8565,15.816,15.8565,29800.0
2009-01-30 11:05:00,19.56,19.56,19.53,19.54,44600.0,15.8484,15.8484,15.8241,15.8322,44600.0
2009-01-30 11:10:00,19.53,19.53,19.47,19.47,69100.0,15.8241,15.8241,15.7754,15.7754,69100.0
2009-01-30 11:15:00,19.48,19.48,19.42,19.42,53200.0,15.7835,15.7835,15.7349,15.7349,53200.0
2009-01-30 11:20:00,19.42,19.42,19.37,19.39,57200.0,15.7349,15.7349,15.6944,15.7106,57200.0
2009-01-30 11:25:00,19.38,19.38,19.32,19.34,177200.0,15.7025,15.7025,15.6539,15.6701,177200.0
2009-01-30 11:30:00,19.33,19.37,19.33,19.37,76700.0,15.662,15.6944,15.662,15.6944,76700.0
2009-01-30 11:35:00,19.36,19.38,19.35,19.36,50800.0,15.6863,15.7025,15.6782,15.6863,50800.0
2009-01-30 11:40:00,19.37,19.38,19.36,19.37,36100.0,15.6944,15.7025,15.6863,15.6944,36100.0
2009-01-30 11:45:00,19.36,19.39,19.33,19.38,102700.0,15.6863,15.7106,15.662,15.7025,102700.0
2009-01-30 11:50:00,19.38,19.38,19.36,19.37,25900.0,15.7025,15.7025,15.6863,15.6944,25900.0
2009-01-30 11:55:00,19.37,19.37,19.35,19.35,17500.0,15.6944,15.6944,15.6782,15.6782,17500.0
2009-01-30 12:00:00,19.36,19.37,19.32,19.33,46800.0,15.6863,15.6944,15.6539,15.662,46800.0
2009-01-30 12:05:00,19.33,19.37,19.33,19.37,21200.0,15.662,15.6944,15.662,15.6944,21200.0
2009-01-30 12:10:00,19.39,19.43,19.39,19.43,27000.0,15.7106,15.743,15.7106,15.743,27000.0
2009-01-30 12:15:00,19.42,19.45,19.42,19.44,139500.0,15.7349,15.7592,15.7349,15.7511,139500.0
2009-01-30 12:20:00,19.44,19.45,19.42,19.42,849500.0,15.7511,15.7592,15.7349,15.7349,849500.0
2009-01-30 12:25:00,19.41,19.44,19.41,19.42,333800.0,15.7268,15.7511,15.7268,15.7349,333800.0
2009-01-30 12:30:00,19.43,19.43,19.4,19.41,49700.0,15.743,15.743,15.7187,15.7268,49700.0
2009-01-30 12:35:00,19.41,19.43,19.41,19.43,20300.0,15.7268,15.743,15.7268,15.743,20300.0
2009-01-30 12:40:00,19.43,19.43,19.42,19.43,16700.0,15.743,15.743,15.7349,15.743,16700.0
2009-01-30 12:45:00,19.43,19.47,19.42,19.46,34400.0,15.743,15.7754,15.7349,15.7673,34400.0
2009-01-30 12:50:00,19.47,19.47,19.46,19.46,27900.0,15.7754,15.7754,15.7673,15.7673,27900.0
2009-01-30 12:55:00,19.47,19.5,19.46,19.49,47600.0,15.7754,15.7998,15.7673,15.7917,47600.0
2009-01-30 13:00:00,19.49,19.51,19.46,19.51,20000.0,15.7917,15.8079,15.7673,15.8079,20000.0
2009-01-30 13:05:00,19.52,19.58,19.52,19.58,211900.0,15.816,15.8646,15.816,15.8646,211900.0
2009-01-30 13:10:00,19.59,19.59,19.55,19.57,34700.0,15.8727,15.8727,15.8403,15.8565,34700.0
2009-01-30 13:15:00,19.56,19.56,19.48,19.51,23200.0,15.8484,15.8484,15.7835,15.8079,23200.0
2009-01-30 13:20:00,19.5,19.51,19.49,19.49,21700.0,15.7998,15.8079,15.7917,15.7917,21700.0
2009-01-30 13:25:00,19.48,19.48,19.36,19.41,74800.0,15.7835,15.7835,15.6863,15.7268,74800.0
2009-01-30 13:30:00,19.42,19.42,19.33,19.37,47000.0,15.7349,15.7349,15.662,15.6944,47000.0
2009-01-30 13:35:00,19.37,19.37,19.29,19.3,70200.0,15.6944,15.6944,15.6296,15.6377,70200.0
2009-01-30 13:40:00,19.3,19.33,19.25,19.31,117800.0,15.6377,15.662,15.5972,15.6458,117800.0
2009-01-30 13:45:00,19.3,19.33,19.28,19.32,110500.0,15.6377,15.662,15.6215,15.6539,110500.0
2009-01-30 13:50:00,19.32,19.34,19.3,19.31,84000.0,15.6539,15.6701,15.6377,15.6458,84000.0
2009-01-30 13:55:00,19.3,19.39,19.29,19.38,40800.0,15.6377,15.7106,15.6296,15.7025,40800.0
2009-01-30 14:00:00,19.37,19.42,19.36,19.4,51300.0,15.6944,15.7349,15.6863,15.7187,51300.0
2009-01-30 14:05:00,19.4,19.42,19.34,19.34,40400.0,15.7187,15.7349,15.6701,15.6701,40400.0
2009-01-30 14:10:00,19.34,19.4,19.32,19.38,44800.0,15.6701,15.7187,15.6539,15.7025,44800.0
2009-01-30 14:15:00,19.38,19.39,19.32,19.34,24200.0,15.7025,15.7106,15.6539,15.6701,24200.0
2009-01-30 14:20:00,19.36,19.36,19.32,19.35,25400.0,15.6863,15.6863,15.6539,15.6782,25400.0
2009-01-30 14:25:00,19.35,19.48,19.35,19.45,38600.0,15.6782,15.7835,15.6782,15.7592,38600.0
2009-01-30 14:30:00,19.46,19.49,19.42,19.44,1540800.0,15.7673,15.7917,15.7349,15.7511,1540800.0
2009-01-30 14:35:00,19.43,19.45,19.41,19.42,102800.0,15.743,15.7592,15.7268,15.7349,102800.0
2009-01-30 14:40:00,19.39,19.4,19.37,19.38,40600.0,15.7106,15.7187,15.6944,15.7025,40600.0
2009-01-30 14:45:00,19.37,19.37,19.35,19.36,10800.0,15.6944,15.6944,15.6782,15.6863,10800.0
2009-01-30 14:50:00,19.35,19.37,19.3,19.3,20800.0,15.6782,15.6944,15.6377,15.6377,20800.0
2009-01-30 14:55:00,19.3,19.35,19.3,19.34,22700.0,15.6377,15.6782,15.6377,15.6701,22700.0
2009-01-30 15:00:00,19.34,19.39,19.29,19.29,66100.0,15.6701,15.7106,15.6296,15.6296,66100.0
2009-01-30 15:05:00,19.3,19.35,19.28,19.3,53700.0,15.6377,15.6782,15.6215,15.6377,53700.0
2009-01-30 15:10:00,19.3,19.4,19.29,19.36,92500.0,15.6377,15.7187,15.6296,15.6863,92500.0
2009-01-30 15:15:00,19.36,19.37,19.25,19.26,45200.0,15.6863,15.6944,15.5972,15.6053,45200.0
2009-01-30 15:20:00,19.25,19.26,19.19,19.23,122500.0,15.5972,15.6053,15.5486,15.581,122500.0
2009-01-30 15:25:00,19.24,19.3,19.21,19.21,69900.0,15.5891,15.6377,15.5648,15.5648,69900.0
2009-01-30 15:30:00,19.21,19.21,19.14,19.18,146500.0,15.5648,15.5648,15.5081,15.5405,146500.0
2009-01-30 15:35:00,19.18,19.2,19.14,19.16,151700.0,15.5405,15.5567,15.5081,15.5243,151700.0
2009-01-30 15:40:00,19.15,19.24,19.15,19.2,179100.0,15.5162,15.5891,15.5162,15.5567,179100.0
2009-01-30 15:45:00,19.2,19.29,19.17,19.23,223300.0,15.5567,15.6296,15.5324,15.581,223300.0
2009-01-30 15:50:00,19.24,19.26,19.22,19.23,203300.0,15.5891,15.6053,15.5729,15.581,203300.0
2009-01-30 15:55:00,19.24,19.28,19.19,19.28,345600.0,15.5891,15.6215,15.5486,15.6215,345600.0
2009-01-30 16:00:00,19.28,19.28,19.28,19.28,1900.0,15.6215,15.6215,15.6215,15.6215,1900.0
2009-01-30 16:05:00,19.28,19.28,19.28,19.28,0.0,15.6215,15.6215,15.6215,15.6215,0.0
2009-01-30 16:10:00,19.28,19.28,19.28,19.28,0.0,15.6215,15.6215,15.6215,15.6215,0.0
2009-02-02 09:30:00,18.87,18.95,18.82,18.86,78100.0,15.2893,15.3541,15.2488,15.2812,78100.0
2009-02-02 09:35:00,18.87,18.97,18.87,18.95,169400.0,15.2893,15.3703,15.2893,15.3541,169400.0
2009-02-02 09:40:00,18.94,18.96,18.86,18.95,138500.0,15.346,15.3622,15.2812,15.3541,138500.0
2009-02-02 09:45:00,18.96,18.97,18.89,18.93,59200.0,15.3622,15.3703,15.3055,15.3379,59200.0
2009-02-02 09:50:00,18.95,19.0,18.93,18.93,90900.0,15.3541,15.3946,15.3379,15.3379,90900.0
2009-02-02 09:55:00,18.92,19.0,18.91,19.0,41900.0,15.3298,15.3946,15.3217,15.3946,41900.0
2009-02-02 10:00:00,19.01,19.1,19.01,19.05,159400.0,15.4027,15.4757,15.4027,15.4351,159400.0
2009-02-02 10:05:00,19.04,19.16,19.04,19.15,50200.0,15.427,15.5243,15.427,15.5162,50200.0
2009-02-02 10:10:00,19.16,19.18,19.11,19.18,39800.0,15.5243,15.5405,15.4838,15.5405,39800.0
2009-02-02 10:15:00,19.19,19.28,19.19,19.27,102300.0,15.5486,15.6215,15.5486,15.6134,102300.0
2009-02-02 10:20:00,19.27,19.31,19.26,19.29,59700.0,15.6134,15.6458,15.6053,15.6296,59700.0
2009-02-02 10:25:00,19.26,19.26,19.2,19.21,74400.0,15.6053,15.6053,15.5567,15.5648,74400.0
2009-02-02 10:30:00,19.21,19.22,19.12,19.15,43800.0,15.5648,15.5729,15.4919,15.5162,43800.0
2009-02-02 10:35:00,19.15,19.21,19.15,19.16,33800.0,15.5162,15.5648,15.5162,15.5243,33800.0
2009-02-02 10:40:00,19.16,19.17,19.08,19.08,72100.0,15.5243,15.5324,15.4595,15.4595,72100.0
2009-02-02 10:45:00,19.08,19.1,19.05,19.09,58200.0,15.4595,15.4757,15.4351,15.4676,58200.0
2009-02-02 10:50:00,19.09,19.1,19.03,19.04,53100.0,15.4676,15.4757,15.4189,15.427,53100.0
2009-02-02 10:55:00,19.04,19.11,19.04,19.09,67300.0,15.427,15.4838,15.427,15.4676,67300.0
2009-02-02 11:00:00,19.09,19.09,19.03,19.04,29200.0,15.4676,15.4676,15.4189,15.427,29200.0
2009-02-02 11:05:00,19.04,19.05,18.99,19.0,87500.0,15.427,15.4351,15.3865,15.3946,87500.0
2009-02-02 11:10:00,19.02,19.03,19.0,19.01,13600.0,15.4108,15.4189,15.3946,15.4027,13600.0
2009-02-02 11:15:00,19.01,19.07,19.01,19.06,19700.0,15.4027,15.4513,15.4027,15.4432,19700.0
2009-02-02 11:20:00,19.06,19.06,19.01,19.03,26400.0,15.4432,15.4432,15.4027,15.4189,26400.0
2009-02-02 11:25:00,19.04,19.04,19.02,19.03,11400.0,15.427,15.427,15.4108,15.4189,11400.0
2009-02-02 11:30:00,19.03,19.11,19.03,19.11,64400.0,15.4189,15.4838,15.4189,15.4838,64400.0
2009-02-02 11:35:00,19.11,19.12,19.07,19.07,79200.0,15.4838,15.4919,15.4513,15.4513,79200.0
2009-02-02 11:40:00,19.06,19.06,19.03,19.06,34900.0,15.4432,15.4432,15.4189,15.4432,34900.0
2009-02-02 11:45:00,19.07,19.12,19.05,19.1,61100.0,15.4513,15.4919,15.4351,15.4757,61100.0
2009-02-02 11:50:00,19.1,19.13,19.09,19.1,70000.0,15.4757,15.5,15.4676,15.4757,70000.0
2009-02-02 11:55:00,19.11,19.13,19.08,19.09,38000.0,15.4838,15.5,15.4595,15.4676,38000.0
2009-02-02 12:00:00,19.1,19.22,19.09,19.16,107300.0,15.4757,15.5729,15.4676,15.5243,107300.0
2009-02-02 12:05:00,19.16,19.16,19.12,19.16,70800.0,15.5243,15.5243,15.4919,15.5243,70800.0
2009-02-02 12:10:00,19.16,19.16,19.13,19.15,40700.0,15.5243,15.5243,15.5,15.5162,40700.0
2009-02-02 12:15:00,19.14,19.18,19.14,19.17,21300.0,15.5081,15.5405,15.5081,15.5324,21300.0
2009-02-02 12:20:00,19.17,19.17,19.14,19.15,22600.0,15.5324,15.5324,15.5081,15.5162,22600.0
2009-02-02 12:25:00,19.15,19.18,19.14,19.17,45100.0,15.5162,15.5405,15.5081,15.5324,45100.0
2009-02-02 12:30:00,19.17,19.24,19.17,19.23,89500.0,15.5324,15.5891,15.5324,15.581,89500.0
2009-02-02 12:35:00,19.22,19.29,19.22,19.29,30200.0,15.5729,15.6296,15.5729,15.6296,30200.0
2009-02-02 12:40:00,19.3,19.3,19.26,19.27,27800.0,15.6377,15.6377,15.6053,15.6134,27800.0
2009-02-02 12:45:00,19.28,19.31,19.27,19.27,41100.0,15.6215,15.6458,15.6134,15.6134,41100.0
2009-02-02 12:50:00,19.27,19.27,19.24,19.24,18500.0,15.6134,15.6134,15.5891,15.5891,18500.0
2009-02-02 12:55:00,19.24,19.29,19.24,19.27,35300.0,15.5891,15.6296,15.5891,15.6134,35300.0
2009-02-02 13:00:00,19.27,19.27,19.23,19.23,74400.0,15.6134,15.6134,15.581,15.581,74400.0
2009-02-02 13:05:00,19.22,19.22,19.15,19.15,66200.0,15.5729,15.5729,15.5162,15.5162,66200.0
2009-02-02 13:10:00,19.15,19.15,19.05,19.05,182800.0,15.5162,15.5162,15.4351,15.4351,182800.0
2009-02-02 13:15:00,19.05,19.06,19.03,19.06,87500.0,15.4351,15.4432,15.4189,15.4432,87500.0
2009-02-02 13:20:00,19.06,19.06,19.0,19.01,26000.0,15.4432,15.4432,15.3946,15.4027,26000.0
2009-02-02 13:25:00,19.01,19.03,19.0,19.0,18100.0,15.4027,15.4189,15.3946,15.3946,18100.0
2009-02-02 13:30:00,19.01,19.05,19.0,19.05,41600.0,15.4027,15.4351,15.3946,15.4351,41600.0
2009-02-02 13:35:00,19.05,19.07,19.05,19.06,29800.0,15.4351,15.4513,15.4351,15.4432,29800.0
2009-02-02 13:40:00,19.07,19.09,19.07,19.08,12300.0,15.4513,15.4676,15.4513,15.4595,12300.0
2009-02-02 13:45:00,19.08,19.12,19.06,19.09,50000.0,15.4595,15.4919,15.4432,15.4676,50000.0
2009-02-02 13:50:00,19.08,19.08,18.97,18.97,59300.0,15.4595,15.4595,15.3703,15.3703,59300.0
2009-02-02 13:55:00,18.97,18.98,18.93,18.96,73500.0,15.3703,15.3784,15.3379,15.3622,73500.0
2009-02-02 14:00:00,18.96,18.98,18.94,18.95,36000.0,15.3622,15.3784,15.346,15.3541,36000.0
2009-02-02 14:05:00,18.95,19.0,18.95,18.97,31500.0,15.3541,15.3946,15.3541,15.3703,31500.0
2009-02-02 14:10:00,18.97,18.99,18.94,18.98,38700.0,15.3703,15.3865,15.346,15.3784,38700.0
2009-02-02 14:15:00,18.98,19.02,18.97,19.01,37100.0,15.3784,15.4108,15.3703,15.4027,37100.0
2009-02-02 14:20:00,19.0,19.01,18.94,18.95,22600.0,15.3946,15.4027,15.346,15.3541,22600.0
2009-02-02 14:25:00,18.96,18.99,18.93,18.99,41800.0,15.3622,15.3865,15.3379,15.3865,41800.0
2009-02-02 14:30:00,18.99,19.0,18.95,18.96,29600.0,15.3865,15.3946,15.3541,15.3622,29600.0
2009-02-02 14:35:00,18.96,18.97,18.92,18.93,37600.0,15.3622,15.3703,15.3298,15.3379,37600.0
2009-02-02 14:40:00,18.93,19.0,18.93,19.0,28900.0,15.3379,15.3946,15.3379,15.3946,28900.0
2009-02-02 14:45:00,18.99,18.99,18.91,18.93,91900.0,15.3865,15.3865,15.3217,15.3379,91900.0
2009-02-02 14:50:00,18.93,18.94,18.9,18.93,77300.0,15.3379,15.346,15.3136,15.3379,77300.0
2009-02-02 14:55:00,18.94,18.95,18.91,18.91,107100.0,15.346,15.3541,15.3217,15.3217,107100.0
2009-02-02 15:00:00,18.91,19.0,18.9,19.0,70100.0,15.3217,15.3946,15.3136,15.3946,70100.0
2009-02-02 15:05:00,19.01,19.04,19.0,19.04,106100.0,15.4027,15.427,15.3946,15.427,106100.0
2009-02-02 15:10:00,19.04,19.07,19.01,19.07,74500.0,15.427,15.4513,15.4027,15.4513,74500.0
2009-02-02 15:15:00,19.07,19.12,19.06,19.11,49300.0,15.4513,15.4919,15.4432,15.4838,49300.0
2009-02-02 15:20:00,19.11,19.16,19.11,19.12,102000.0,15.4838,15.5243,15.4838,15.4919,102000.0
2009-02-02 15:25:00,19.12,19.16,19.11,19.16,65900.0,15.4919,15.5243,15.4838,15.5243,65900.0
2009-02-02 15:30:00,19.17,19.27,19.17,19.24,149900.0,15.5324,15.6134,15.5324,15.5891,149900.0
2009-02-02 15:35:00,19.24,19.27,19.2,19.22,49300.0,15.5891,15.6134,15.5567,15.5729,49300.0
2009-02-02 15:40:00,19.23,19.32,19.21,19.21,136600.0,15.581,15.6539,15.5648,15.5648,136600.0
2009-02-02 15:45:00,19.22,19.25,19.17,19.17,87000.0,15.5729,15.5972,15.5324,15.5324,87000.0
2009-02-02 15:50:00,19.18,19.21,19.17,19.19,282700.0,15.5405,15.5648,15.5324,15.5486,282700.0
2009-02-02 15:55:00,19.19,19.2,19.11,19.11,181000.0,15.5486,15.5567,15.4838,15.4838,181000.0
2009-02-02 16:00:00,19.11,19.11,19.1,19.1,2900.0,15.4838,15.4838,15.4757,15.4757,2900.0
2009-02-02 16:05:00,19.13,19.15,19.13,19.15,1000.0,15.5,15.5162,15.5,15.5162,1000.0
2009-02-02 16:10:00,19.15,19.15,19.15,19.15,0.0,15.5162,15.5162,15.5162,15.5162,0.0
2009-02-03 09:30:00,19.15,19.23,19.15,19.17,162000.0,15.5162,15.581,15.5162,15.5324,162000.0
2009-02-03 09:35:00,19.16,19.19,19.09,19.1,207100.0,15.5243,15.5486,15.4676,15.4757,207100.0
2009-02-03 09:40:00,19.1,19.12,19.04,19.05,147300.0,15.4757,15.4919,15.427,15.4351,147300.0
2009-02-03 09:45:00,19.05,19.05,18.94,18.98,104800.0,15.4351,15.4351,15.346,15.3784,104800.0
2009-02-03 09:50:00,18.98,19.0,18.93,18.98,45300.0,15.3784,15.3946,15.3379,15.3784,45300.0
2009-02-03 09:55:00,18.97,18.99,18.95,18.98,64700.0,15.3703,15.3865,15.3541,15.3784,64700.0
2009-02-03 10:00:00,18.98,19.1,18.98,19.02,302700.0,15.3784,15.4757,15.3784,15.4108,302700.0
2009-02-03 10:05:00,19.02,19.18,19.01,19.14,213900.0,15.4108,15.5405,15.4027,15.5081,213900.0
2009-02-03 10:10:00,19.14,19.17,19.07,19.09,45400.0,15.5081,15.5324,15.4513,15.4676,45400.0
2009-02-03 10:15:00,19.09,19.14,19.02,19.03,52000.0,15.4676,15.5081,15.4108,15.4189,52000.0
2009-02-03 10:20:00,19.02,19.03,18.98,18.99,45000.0,15.4108,15.4189,15.3784,15.3865,45000.0
2009-02-03 10:25:00,18.99,19.09,18.98,19.07,98400.0,15.3865,15.4676,15.3784,15.4513,98400.0
2009-02-03 10:30:00,19.06,19.13,19.06,19.09,179700.0,15.4432,15.5,15.4432,15.4676,179700.0
2009-02-03 10:35:00,19.1,19.19,19.1,19.13,14500.0,15.4757,15.5486,15.4757,15.5,14500.0
2009-02-03 10:40:00,19.13,19.2,19.13,19.2,25900.0,15.5,15.5567,15.5,15.5567,25900.0
2009-02-03 10:45:00,19.2,19.3,19.2,19.28,99300.0,15.5567,15.6377,15.5567,15.6215,99300.0
2009-02-03 10:50:00,19.29,19.3,19.25,19.26,92300.0,15.6296,15.6377,15.5972,15.6053,92300.0
2009-02-03 10:55:00,19.26,19.28,19.23,19.27,91100.0,15.6053,15.6215,15.581,15.6134,91100.0
2009-02-03 11:00:00,19.27,19.33,19.27,19.33,17500.0,15.6134,15.662,15.6134,15.662,17500.0
2009-02-03 11:05:00,19.33,19.44,19.33,19.38,25600.0,15.662,15.7511,15.662,15.7025,25600.0
2009-02-03 11:10:00,19.39,19.41,19.39,19.41,15000.0,15.7106,15.7268,15.7106,15.7268,15000.0
2009-02-03 11:15:00,19.41,19.43,19.37,19.39,55700.0,15.7268,15.743,15.6944,15.7106,55700.0
2009-02-03 11:20:00,19.39,19.46,19.39,19.44,26100.0,15.7106,15.7673,15.7106,15.7511,26100.0
2009-02-03 11:25:00,19.43,19.43,19.36,19.37,18700.0,15.743,15.743,15.6863,15.6944,18700.0
2009-02-03 11:30:00,19.36,19.38,19.36,19.38,14000.0,15.6863,15.7025,15.6863,15.7025,14000.0
2009-02-03 11:35:00,19.39,19.39,19.31,19.32,38300.0,15.7106,15.7106,15.6458,15.6539,38300.0
2009-02-03 11:40:00,19.31,19.35,19.31,19.35,81800.0,15.6458,15.6782,15.6458,15.6782,81800.0
2009-02-03 11:45:00,19.35,19.36,19.34,19.35,78200.0,15.6782,15.6863,15.6701,15.6782,78200.0
2009-02-03 11:50:00,19.35,19.37,19.34,19.35,32300.0,15.6782,15.6944,15.6701,15.6782,32300.0
2009-02-03 11:55:00,19.35,19.36,19.3,19.31,23200.0,15.6782,15.6863,15.6377,15.6458,23200.0
2009-02-03 12:00:00,19.32,19.33,19.31,19.33,47900.0,15.6539,15.662,15.6458,15.662,47900.0
2009-02-03 12:05:00,19.32,19.35,19.32,19.32,43900.0,15.6539,15.6782,15.6539,15.6539,43900.0
2009-02-03 12:10:00,19.32,19.32,19.29,19.31,84800.0,15.6539,15.6539,15.6296,15.6458,84800.0
2009-02-03 12:15:00,19.31,19.36,19.26,19.28,39800.0,15.6458,15.6863,15.6053,15.6215,39800.0
2009-02-03 12:20:00,19.28,19.28,19.25,19.25,34500.0,15.6215,15.6215,15.5972,15.5972,34500.0
2009-02-03 12:25:00,19.25,19.28,19.25,19.28,29100.0,15.5972,15.6215,15.5972,15.6215,29100.0
2009-02-03 12:30:00,19.27,19.32,19.27,19.31,20000.0,15.6134,15.6539,15.6134,15.6458,20000.0
2009-02-03 12:35:00,19.32,19.32,19.3,19.32,14600.0,15.6539,15.6539,15.6377,15.6539,14600.0
2009-02-03 12:40:00,19.32,19.37,19.31,19.36,33000.0,15.6539,15.6944,15.6458,15.6863,33000.0
2009-02-03 12:45:00,19.35,19.37,19.33,19.33,27500.0,15.6782,15.6944,15.662,15.662,27500.0
2009-02-03 12:50:00,19.33,19.35,19.33,19.34,16000.0,15.662,15.6782,15.662,15.6701,16000.0
2009-02-03 12:55:00,19.33,19.34,19.27,19.27,13800.0,15.662,15.6701,15.6134,15.6134,13800.0
2009-02-03 13:00:00,19.26,19.26,19.24,19.25,28700.0,15.6053,15.6053,15.5891,15.5972,28700.0
2009-02-03 13:05:00,19.25,19.26,19.23,19.25,34500.0,15.5972,15.6053,15.581,15.5972,34500.0
2009-02-03 13:10:00,19.25,19.28,19.24,19.28,25500.0,15.5972,15.6215,15.5891,15.6215,25500.0
2009-02-03 13:15:00,19.28,19.33,19.28,19.33,149000.0,15.6215,15.662,15.6215,15.662,149000.0
2009-02-03 13:20:00,19.32,19.32,19.3,19.32,12600.0,15.6539,15.6539,15.6377,15.6539,12600.0
2009-02-03 13:25:00,19.31,19.32,19.27,19.3,35300.0,15.6458,15.6539,15.6134,15.6377,35300.0
2009-02-03 13:30:00,19.29,19.35,19.29,19.35,72700.0,15.6296,15.6782,15.6296,15.6782,72700.0
2009-02-03 13:35:00,19.34,19.42,19.34,19.41,108700.0,15.6701,15.7349,15.6701,15.7268,108700.0
2009-02-03 13:40:00,19.42,19.44,19.4,19.41,45600.0,15.7349,15.7511,15.7187,15.7268,45600.0
2009-02-03 13:45:00,19.41,19.43,19.35,19.36,40300.0,15.7268,15.743,15.6782,15.6863,40300.0
2009-02-03 13:50:00,19.36,19.36,19.31,19.34,49800.0,15.6863,15.6863,15.6458,15.6701,49800.0
2009-02-03 13:55:00,19.34,19.39,19.33,19.39,62200.0,15.6701,15.7106,15.662,15.7106,62200.0
2009-02-03 14:00:00,19.39,19.41,19.36,19.36,35200.0,15.7106,15.7268,15.6863,15.6863,35200.0
2009-02-03 14:05:00,19.36,19.49,19.36,19.49,83400.0,15.6863,15.7917,15.6863,15.7917,83400.0
2009-02-03 14:10:00,19.5,19.57,19.5,19.55,121000.0,15.7998,15.8565,15.7998,15.8403,121000.0
2009-02-03 14:15:00,19.55,19.58,19.52,19.56,141200.0,15.8403,15.8646,15.816,15.8484,141200.0
2009-02-03 14:20:00,19.55,19.57,19.54,19.57,48500.0,15.8403,15.8565,15.8322,15.8565,48500.0
2009-02-03 14:25:00,19.58,19.61,19.5,19.51,37700.0,15.8646,15.8889,15.7998,15.8079,37700.0
2009-02-03 14:30:00,19.51,19.55,19.51,19.54,33900.0,15.8079,15.8403,15.8079,15.8322,33900.0
2009-02-03 14:35:00,19.54,19.59,19.54,19.55,34400.0,15.8322,15.8727,15.8322,15.8403,34400.0
2009-02-03 14:40:00,19.56,19.59,19.56,19.57,51500.0,15.8484,15.8727,15.8484,15.8565,51500.0
2009-02-03 14:45:00,19.58,19.62,19.57,19.57,99000.0,15.8646,15.897,15.8565,15.8565,99000.0
2009-02-03 14:50:00,19.57,19.6,19.56,19.56,29000.0,15.8565,15.8808,15.8484,15.8484,29000.0
2009-02-03 14:55:00,19.55,19.58,19.53,19.57,107200.0,15.8403,15.8646,15.8241,15.8565,107200.0
2009-02-03 15:00:00,19.57,19.62,19.55,19.57,60800.0,15.8565,15.897,15.8403,15.8565,60800.0
2009-02-03 15:05:00,19.57,19.66,19.57,19.66,122900.0,15.8565,15.9294,15.8565,15.9294,122900.0
2009-02-03 15:10:00,19.67,19.73,19.67,19.7,172300.0,15.9375,15.9861,15.9375,15.9618,172300.0
2009-02-03 15:15:00,19.71,19.77,19.7,19.73,100800.0,15.9699,16.0185,15.9618,15.9861,100800.0
2009-02-03 15:20:00,19.72,19.79,19.69,19.78,68900.0,15.978,16.0347,15.9537,16.0266,68900.0
2009-02-03 15:25:00,19.78,19.79,19.75,19.75,103800.0,16.0266,16.0347,16.0023,16.0023,103800.0
2009-02-03 15:30:00,19.76,19.78,19.72,19.72,136900.0,16.0104,16.0266,15.978,15.978,136900.0
2009-02-03 15:35:00,19.71,19.72,19.67,19.72,139500.0,15.9699,15.978,15.9375,15.978,139500.0
2009-02-03 15:40:00,19.72,19.74,19.65,19.65,143300.0,15.978,15.9942,15.9213,15.9213,143300.0
2009-02-03 15:45:00,19.66,19.7,19.65,19.69,202200.0,15.9294,15.9618,15.9213,15.9537,202200.0
2009-02-03 15:50:00,19.69,19.74,19.68,19.72,178500.0,15.9537,15.9942,15.9456,15.978,178500.0
2009-02-03 15:55:00,19.72,19.74,19.66,19.66,527100.0,15.978,15.9942,15.9294,15.9294,527100.0
2009-02-03 16:00:00,19.64,19.64,19.61,19.61,59800.0,15.9132,15.9132,15.8889,15.8889,59800.0
2009-02-03 16:05:00,19.61,19.61,19.61,19.61,0.0,15.8889,15.8889,15.8889,15.8889,0.0
2009-02-03 16:10:00,19.61,19.61,19.61,19.61,0.0,15.8889,15.8889,15.8889,15.8889,0.0
2009-02-04 09:30:00,19.44,19.48,19.31,19.32,79100.0,15.7511,15.7835,15.6458,15.6539,79100.0
2009-02-04 09:35:00,19.32,19.43,19.28,19.43,63700.0,15.6539,15.743,15.6215,15.743,63700.0
2009-02-04 09:40:00,19.43,19.54,19.43,19.52,171900.0,15.743,15.8322,15.743,15.816,171900.0
2009-02-04 09:45:00,19.52,19.55,19.46,19.47,72600.0,15.816,15.8403,15.7673,15.7754,72600.0
2009-02-04 09:50:00,19.47,19.57,19.44,19.56,143200.0,15.7754,15.8565,15.7511,15.8484,143200.0
2009-02-04 09:55:00,19.56,19.59,19.56,19.59,77700.0,15.8484,15.8727,15.8484,15.8727,77700.0
2009-02-04 10:00:00,19.59,19.71,19.59,19.66,444200.0,15.8727,15.9699,15.8727,15.9294,444200.0
2009-02-04 10:05:00,19.66,19.71,19.65,19.69,69600.0,15.9294,15.9699,15.9213,15.9537,69600.0
2009-02-04 10:10:00,19.69,19.78,19.68,19.73,95200.0,15.9537,16.0266,15.9456,15.9861,95200.0
2009-02-04 10:15:00,19.73,19.76,19.66,19.67,117000.0,15.9861,16.0104,15.9294,15.9375,117000.0
2009-02-04 10:20:00,19.67,19.69,19.65,19.68,28600.0,15.9375,15.9537,15.9213,15.9456,28600.0
2009-02-04 10:25:00,19.68,19.72,19.67,19.72,60400.0,15.9456,15.978,15.9375,15.978,60400.0
2009-02-04 10:30:00,19.71,19.77,19.69,19.73,73200.0,15.9699,16.0185,15.9537,15.9861,73200.0
2009-02-04 10:35:00,19.73,19.79,19.69,19.69,80800.0,15.9861,16.0347,15.9537,15.9537,80800.0
2009-02-04 10:40:00,19.69,19.71,19.67,19.69,68200.0,15.9537,15.9699,15.9375,15.9537,68200.0
2009-02-04 10:45:00,19.71,19.72,19.68,19.68,42200.0,15.9699,15.978,15.9456,15.9456,42200.0
2009-02-04 10:50:00,19.68,19.71,19.67,19.69,56100.0,15.9456,15.9699,15.9375,15.9537,56100.0
2009-02-04 10:55:00,19.68,19.76,19.67,19.74,53800.0,15.9456,16.0104,15.9375,15.9942,53800.0
2009-02-04 11:00:00,19.73,19.73,19.7,19.71,42800.0,15.9861,15.9861,15.9618,15.9699,42800.0
2009-02-04 11:05:00,19.71,19.72,19.68,19.7,65100.0,15.9699,15.978,15.9456,15.9618,65100.0
2009-02-04 11:10:00,19.7,19.7,19.66,19.68,41800.0,15.9618,15.9618,15.9294,15.9456,41800.0
2009-02-04 11:15:00,19.67,19.67,19.6,19.63,61500.0,15.9375,15.9375,15.8808,15.9051,61500.0
2009-02-04 11:20:00,19.62,19.63,19.6,19.62,80700.0,15.897,15.9051,15.8808,15.897,80700.0
2009-02-04 11:25:00,19.62,19.65,19.57,19.58,22600.0,15.897,15.9213,15.8565,15.8646,22600.0
2009-02-04 11:30:00,19.58,19.6,19.56,19.6,49200.0,15.8646,15.8808,15.8484,15.8808,49200.0
2009-02-04 11:35:00,19.6,19.6,19.57,19.57,19700.0,15.8808,15.8808,15.8565,15.8565,19700.0
2009-02-04 11:40:00,19.56,19.58,19.55,19.57,32500.0,15.8484,15.8646,15.8403,15.8565,32500.0
2009-02-04 11:45:00,19.56,19.56,19.51,19.51,17300.0,15.8484,15.8484,15.8079,15.8079,17300.0
2009-02-04 11:50:00,19.51,19.54,19.51,19.52,90000.0,15.8079,15.8322,15.8079,15.816,90000.0
2009-02-04 11:55:00,19.53,19.54,19.51,19.51,25900.0,15.8241,15.8322,15.8079,15.8079,25900.0
2009-02-04 12:00:00,19.51,19.54,19.5,19.53,66200.0,15.8079,15.8322,15.7998,15.8241,66200.0
2009-02-04 12:05:00,19.53,19.54,19.51,19.52,16200.0,15.8241,15.8322,15.8079,15.816,16200.0
2009-02-04 12:10:00,19.52,19.53,19.49,19.5,34400.0,15.816,15.8241,15.7917,15.7998,34400.0
2009-02-04 12:15:00,19.49,19.5,19.48,19.48,69600.0,15.7917,15.7998,15.7835,15.7835,69600.0
2009-02-04 12:20:00,19.48,19.48,19.44,19.44,76100.0,15.7835,15.7835,15.7511,15.7511,76100.0
2009-02-04 12:25:00,19.45,19.48,19.44,19.46,43000.0,15.7592,15.7835,15.7511,15.7673,43000.0
2009-02-04 12:30:00,19.46,19.52,19.45,19.51,60400.0,15.7673,15.816,15.7592,15.8079,60400.0
2009-02-04 12:35:00,19.52,19.52,19.49,19.49,19800.0,15.816,15.816,15.7917,15.7917,19800.0
2009-02-04 12:40:00,19.49,19.52,19.48,19.51,26100.0,15.7917,15.816,15.7835,15.8079,26100.0
2009-02-04 12:45:00,19.51,19.53,19.49,19.49,42300.0,15.8079,15.8241,15.7917,15.7917,42300.0
2009-02-04 12:50:00,19.5,19.51,19.42,19.42,125100.0,15.7998,15.8079,15.7349,15.7349,125100.0
2009-02-04 12:55:00,19.42,19.42,19.4,19.42,16400.0,15.7349,15.7349,15.7187,15.7349,16400.0
2009-02-04 13:00:00,19.41,19.42,19.35,19.36,70800.0,15.7268,15.7349,15.6782,15.6863,70800.0
2009-02-04 13:05:00,19.36,19.39,19.34,19.39,52600.0,15.6863,15.7106,15.6701,15.7106,52600.0
2009-02-04 13:10:00,19.39,19.39,19.35,19.37,39300.0,15.7106,15.7106,15.6782,15.6944,39300.0
2009-02-04 13:15:00,19.37,19.38,19.36,19.36,51500.0,15.6944,15.7025,15.6863,15.6863,51500.0
2009-02-04 13:20:00,19.36,19.38,19.36,19.38,13500.0,15.6863,15.7025,15.6863,15.7025,13500.0
2009-02-04 13:25:00,19.37,19.44,19.37,19.44,58400.0,15.6944,15.7511,15.6944,15.7511,58400.0
2009-02-04 13:30:00,19.44,19.44,19.4,19.4,45900.0,15.7511,15.7511,15.7187,15.7187,45900.0
2009-02-04 13:35:00,19.4,19.4,19.32,19.33,47400.0,15.7187,15.7187,15.6539,15.662,47400.0
2009-02-04 13:40:00,19.32,19.33,19.28,19.28,87200.0,15.6539,15.662,15.6215,15.6215,87200.0
2009-02-04 13:45:00,19.27,19.27,19.23,19.23,58200.0,15.6134,15.6134,15.581,15.581,58200.0
2009-02-04 13:50:00,19.23,19.26,19.17,19.21,147900.0,15.581,15.6053,15.5324,15.5648,147900.0
2009-02-04 13:55:00,19.21,19.31,19.19,19.3,62100.0,15.5648,15.6458,15.5486,15.6377,62100.0
2009-02-04 14:00:00,19.3,19.3,19.25,19.28,223900.0,15.6377,15.6377,15.5972,15.6215,223900.0
2009-02-04 14:05:00,19.27,19.27,19.22,19.22,69900.0,15.6134,15.6134,15.5729,15.5729,69900.0
2009-02-04 14:10:00,19.22,19.27,19.21,19.26,99900.0,15.5729,15.6134,15.5648,15.6053,99900.0
2009-02-04 14:15:00,19.26,19.28,19.2,19.2,63800.0,15.6053,15.6215,15.5567,15.5567,63800.0
2009-02-04 14:20:00,19.21,19.24,19.14,19.16,69400.0,15.5648,15.5891,15.5081,15.5243,69400.0
2009-02-04 14:25:00,19.16,19.19,19.14,19.17,48200.0,15.5243,15.5486,15.5081,15.5324,48200.0
2009-02-04 14:30:00,19.17,19.19,19.16,19.17,64200.0,15.5324,15.5486,15.5243,15.5324,64200.0
2009-02-04 14:35:00,19.17,19.24,19.17,19.24,91700.0,15.5324,15.5891,15.5324,15.5891,91700.0
2009-02-04 14:40:00,19.24,19.26,19.22,19.22,61400.0,15.5891,15.6053,15.5729,15.5729,61400.0
2009-02-04 14:45:00,19.22,19.23,19.18,19.22,63700.0,15.5729,15.581,15.5405,15.5729,63700.0
2009-02-04 14:50:00,19.22,19.23,19.15,19.16,127700.0,15.5729,15.581,15.5162,15.5243,127700.0
2009-02-04 14:55:00,19.16,19.28,19.11,19.27,168300.0,15.5243,15.6215,15.4838,15.6134,168300.0
2009-02-04 15:00:00,19.27,19.28,19.19,19.28,191400.0,15.6134,15.6215,15.5486,15.6215,191400.0
2009-02-04 15:05:00,19.28,19.3,19.24,19.28,66100.0,15.6215,15.6377,15.5891,15.6215,66100.0
2009-02-04 15:10:00,19.28,19.29,19.18,19.19,67100.0,15.6215,15.6296,15.5405,15.5486,67100.0
2009-02-04 15:15:00,19.19,19.26,19.19,19.26,57900.0,15.5486,15.6053,15.5486,15.6053,57900.0
2009-02-04 15:20:00,19.24,19.25,19.16,19.18,71900.0,15.5891,15.5972,15.5243,15.5405,71900.0
2009-02-04 15:25:00,19.17,19.23,19.16,19.2,131400.0,15.5324,15.581,15.5243,15.5567,131400.0
2009-02-04 15:30:00,19.2,19.23,19.17,19.2,302400.0,15.5567,15.581,15.5324,15.5567,302400.0
2009-02-04 15:35:00,19.21,19.25,19.19,19.22,194900.0,15.5648,15.5972,15.5486,15.5729,194900.0
2009-02-04 15:40:00,19.22,19.27,19.22,19.24,91200.0,15.5729,15.6134,15.5729,15.5891,91200.0
2009-02-04 15:45:00,19.24,19.26,19.2,19.2,241200.0,15.5891,15.6053,15.5567,15.5567,241200.0
2009-02-04 15:50:00,19.21,19.24,19.2,19.23,147000.0,15.5648,15.5891,15.5567,15.581,147000.0
2009-02-04 15:55:00,19.23,19.24,19.2,19.21,344600.0,15.581,15.5891,15.5567,15.5648,344600.0
2009-02-04 16:00:00,19.18,19.18,19.17,19.17,5100.0,15.5405,15.5405,15.5324,15.5324,5100.0
2009-02-04 16:05:00,19.17,19.17,19.17,19.17,0.0,15.5324,15.5324,15.5324,15.5324,0.0
2009-02-04 16:10:00,19.17,19.17,19.17,19.17,0.0,15.5324,15.5324,15.5324,15.5324,0.0
2009-02-05 09:30:00,19.08,19.19,18.99,19.16,97500.0,15.4595,15.5486,15.3865,15.5243,97500.0
2009-02-05 09:35:00,19.16,19.25,19.12,19.25,45300.0,15.5243,15.5972,15.4919,15.5972,45300.0
2009-02-05 09:40:00,19.25,19.31,19.25,19.28,49200.0,15.5972,15.6458,15.5972,15.6215,49200.0
2009-02-05 09:45:00,19.28,19.28,19.19,19.22,72200.0,15.6215,15.6215,15.5486,15.5729,72200.0
2009-02-05 09:50:00,19.21,19.21,19.08,19.08,85300.0,15.5648,15.5648,15.4595,15.4595,85300.0
2009-02-05 09:55:00,19.07,19.07,19.03,19.04,71800.0,15.4513,15.4513,15.4189,15.427,71800.0
2009-02-05 10:00:00,19.03,19.1,19.01,19.09,109000.0,15.4189,15.4757,15.4027,15.4676,109000.0
2009-02-05 10:05:00,19.1,19.1,19.03,19.04,59300.0,15.4757,15.4757,15.4189,15.427,59300.0
2009-02-05 10:10:00,19.04,19.11,19.04,19.11,156200.0,15.427,15.4838,15.427,15.4838,156200.0
2009-02-05 10:15:00,19.1,19.15,19.08,19.11,78900.0,15.4757,15.5162,15.4595,15.4838,78900.0
2009-02-05 10:20:00,19.1,19.12,19.08,19.09,32900.0,15.4757,15.4919,15.4595,15.4676,32900.0
2009-02-05 10:25:00,19.09,19.1,19.03,19.05,30000.0,15.4676,15.4757,15.4189,15.4351,30000.0
2009-02-05 10:30:00,19.04,19.12,19.0,19.12,117600.0,15.427,15.4919,15.3946,15.4919,117600.0
2009-02-05 10:35:00,19.12,19.14,19.1,19.12,93300.0,15.4919,15.5081,15.4757,15.4919,93300.0
2009-02-05 10:40:00,19.12,19.2,19.11,19.2,111300.0,15.4919,15.5567,15.4838,15.5567,111300.0
2009-02-05 10:45:00,19.2,19.26,19.2,19.24,115500.0,15.5567,15.6053,15.5567,15.5891,115500.0
2009-02-05 10:50:00,19.25,19.39,19.22,19.37,107600.0,15.5972,15.7106,15.5729,15.6944,107600.0
2009-02-05 10:55:00,19.36,19.46,19.36,19.37,52900.0,15.6863,15.7673,15.6863,15.6944,52900.0
2009-02-05 11:00:00,19.38,19.46,19.35,19.45,146700.0,15.7025,15.7673,15.6782,15.7592,146700.0
2009-02-05 11:05:00,19.45,19.48,19.42,19.47,47300.0,15.7592,15.7835,15.7349,15.7754,47300.0
2009-02-05 11:10:00,19.47,19.48,19.39,19.4,133300.0,15.7754,15.7835,15.7106,15.7187,133300.0
2009-02-05 11:15:00,19.4,19.41,19.37,19.38,55000.0,15.7187,15.7268,15.6944,15.7025,55000.0
2009-02-05 11:20:00,19.37,19.41,19.35,19.4,82500.0,15.6944,15.7268,15.6782,15.7187,82500.0
2009-02-05 11:25:00,19.4,19.43,19.37,19.38,114800.0,15.7187,15.743,15.6944,15.7025,114800.0
2009-02-05 11:30:00,19.38,19.44,19.38,19.42,282900.0,15.7025,15.7511,15.7025,15.7349,282900.0
2009-02-05 11:35:00,19.43,19.46,19.39,19.39,80400.0,15.743,15.7673,15.7106,15.7106,80400.0
2009-02-05 11:40:00,19.39,19.41,19.38,19.38,20500.0,15.7106,15.7268,15.7025,15.7025,20500.0
2009-02-05 11:45:00,19.38,19.41,19.37,19.4,38100.0,15.7025,15.7268,15.6944,15.7187,38100.0
2009-02-05 11:50:00,19.4,19.45,19.4,19.41,26600.0,15.7187,15.7592,15.7187,15.7268,26600.0
2009-02-05 11:55:00,19.39,19.48,19.39,19.48,22500.0,15.7106,15.7835,15.7106,15.7835,22500.0
2009-02-05 12:00:00,19.49,19.58,19.49,19.57,129800.0,15.7917,15.8646,15.7917,15.8565,129800.0
2009-02-05 12:05:00,19.58,19.66,19.58,19.64,146100.0,15.8646,15.9294,15.8646,15.9132,146100.0
2009-02-05 12:10:00,19.65,19.72,19.64,19.64,35000.0,15.9213,15.978,15.9132,15.9132,35000.0
2009-02-05 12:15:00,19.64,19.64,19.58,19.59,31200.0,15.9132,15.9132,15.8646,15.8727,31200.0
2009-02-05 12:20:00,19.59,19.61,19.58,19.61,57100.0,15.8727,15.8889,15.8646,15.8889,57100.0
2009-02-05 12:25:00,19.6,19.65,19.55,19.56,72600.0,15.8808,15.9213,15.8403,15.8484,72600.0
2009-02-05 12:30:00,19.55,19.58,19.54,19.55,32300.0,15.8403,15.8646,15.8322,15.8403,32300.0
2009-02-05 12:35:00,19.55,19.58,19.53,19.55,49400.0,15.8403,15.8646,15.8241,15.8403,49400.0
2009-02-05 12:40:00,19.55,19.59,19.55,19.59,54700.0,15.8403,15.8727,15.8403,15.8727,54700.0
2009-02-05 12:45:00,19.59,19.6,19.54,19.55,29800.0,15.8727,15.8808,15.8322,15.8403,29800.0
2009-02-05 12:50:00,19.54,19.54,19.48,19.49,104500.0,15.8322,15.8322,15.7835,15.7917,104500.0
2009-02-05 12:55:00,19.5,19.62,19.5,19.6,101900.0,15.7998,15.897,15.7998,15.8808,101900.0
2009-02-05 13:00:00,19.61,19.62,19.56,19.57,37900.0,15.8889,15.897,15.8484,15.8565,37900.0
2009-02-05 13:05:00,19.57,19.61,19.54,19.61,26900.0,15.8565,15.8889,15.8322,15.8889,26900.0
2009-02-05 13:10:00,19.62,19.62,19.56,19.56,46800.0,15.897,15.897,15.8484,15.8484,46800.0
2009-02-05 13:15:00,19.55,19.57,19.49,19.5,71100.0,15.8403,15.8565,15.7917,15.7998,71100.0
2009-02-05 13:20:00,19.51,19.51,19.45,19.45,24400.0,15.8079,15.8079,15.7592,15.7592,24400.0
2009-02-05 13:25:00,19.45,19.46,19.42,19.42,47200.0,15.7592,15.7673,15.7349,15.7349,47200.0
2009-02-05 13:30:00,19.43,19.5,19.43,19.46,45200.0,15.743,15.7998,15.743,15.7673,45200.0
2009-02-05 13:35:00,19.46,19.49,19.43,19.43,182600.0,15.7673,15.7917,15.743,15.743,182600.0
2009-02-05 13:40:00,19.44,19.5,19.4,19.5,39400.0,15.7511,15.7998,15.7187,15.7998,39400.0
2009-02-05 13:45:00,19.51,19.53,19.47,19.53,86700.0,15.8079,15.8241,15.7754,15.8241,86700.0
2009-02-05 13:50:00,19.52,19.52,19.47,19.49,48400.0,15.816,15.816,15.7754,15.7917,48400.0
2009-02-05 13:55:00,19.48,19.48,19.42,19.44,22300.0,15.7835,15.7835,15.7349,15.7511,22300.0
2009-02-05 14:00:00,19.43,19.53,19.43,19.51,85400.0,15.743,15.8241,15.743,15.8079,85400.0
2009-02-05 14:05:00,19.52,19.55,19.52,19.53,26700.0,15.816,15.8403,15.816,15.8241,26700.0
2009-02-05 14:10:00,19.53,19.53,19.48,19.49,53500.0,15.8241,15.8241,15.7835,15.7917,53500.0
2009-02-05 14:15:00,19.5,19.52,19.45,19.49,53200.0,15.7998,15.816,15.7592,15.7917,53200.0
2009-02-05 14:20:00,19.49,19.56,19.48,19.54,69500.0,15.7917,15.8484,15.7835,15.8322,69500.0
2009-02-05 14:25:00,19.53,19.59,19.51,19.59,126500.0,15.8241,15.8727,15.8079,15.8727,126500.0
2009-02-05 14:30:00,19.6,19.6,19.54,19.57,74500.0,15.8808,15.8808,15.8322,15.8565,74500.0
2009-02-05 14:35:00,19.57,19.61,19.56,19.59,57800.0,15.8565,15.8889,15.8484,15.8727,57800.0
2009-02-05 14:40:00,19.58,19.61,19.56,19.58,69200.0,15.8646,15.8889,15.8484,15.8646,69200.0
2009-02-05 14:45:00,19.59,19.6,19.49,19.5,49000.0,15.8727,15.8808,15.7917,15.7998,49000.0
2009-02-05 14:50:00,19.48,19.48,19.42,19.47,136400.0,15.7835,15.7835,15.7349,15.7754,136400.0
2009-02-05 14:55:00,19.46,19.47,19.38,19.41,123400.0,15.7673,15.7754,15.7025,15.7268,123400.0
2009-02-05 15:00:00,19.41,19.46,19.35,19.35,102200.0,15.7268,15.7673,15.6782,15.6782,102200.0
2009-02-05 15:05:00,19.34,19.44,19.34,19.41,84300.0,15.6701,15.7511,15.6701,15.7268,84300.0
2009-02-05 15:10:00,19.41,19.47,19.41,19.45,124500.0,15.7268,15.7754,15.7268,15.7592,124500.0
2009-02-05 15:15:00,19.45,19.49,19.44,19.45,61400.0,15.7592,15.7917,15.7511,15.7592,61400.0
2009-02-05 15:20:00,19.44,19.49,19.44,19.48,47000.0,15.7511,15.7917,15.7511,15.7835,47000.0
2009-02-05 15:25:00,19.48,19.56,19.48,19.55,92000.0,15.7835,15.8484,15.7835,15.8403,92000.0
2009-02-05 15:30:00,19.56,19.58,19.49,19.51,71100.0,15.8484,15.8646,15.7917,15.8079,71100.0
2009-02-05 15:35:00,19.51,19.55,19.49,19.52,112900.0,15.8079,15.8403,15.7917,15.816,112900.0
2009-02-05 15:40:00,19.52,19.59,19.52,19.59,83500.0,15.816,15.8727,15.816,15.8727,83500.0
2009-02-05 15:45:00,19.59,19.59,19.52,19.54,84300.0,15.8727,15.8727,15.816,15.8322,84300.0
2009-02-05 15:50:00,19.54,19.57,19.52,19.56,196200.0,15.8322,15.8565,15.816,15.8484,196200.0
2009-02-05 15:55:00,19.55,19.58,19.53,19.55,190200.0,15.8403,15.8646,15.8241,15.8403,190200.0
2009-02-05 16:00:00,19.57,19.57,19.57,19.57,1100.0,15.8565,15.8565,15.8565,15.8565,1100.0
2009-02-05 16:05:00,19.57,19.57,19.57,19.57,0.0,15.8565,15.8565,15.8565,15.8565,0.0
2009-02-05 16:10:00,19.57,19.57,19.57,19.57,0.0,15.8565,15.8565,15.8565,15.8565,0.0
2009-02-06 09:30:00,19.84,19.84,19.49,19.73,61100.0,16.0752,16.0752,15.7917,15.9861,61100.0
2009-02-06 09:35:00,19.73,20.03,19.73,20.01,87200.0,15.9861,16.2292,15.9861,16.213,87200.0
2009-02-06 09:40:00,20.01,20.08,20.0,20.05,111400.0,16.213,16.2697,16.2049,16.2454,111400.0
2009-02-06 09:45:00,20.05,20.14,20.05,20.05,100100.0,16.2454,16.3183,16.2454,16.2454,100100.0
2009-02-06 09:50:00,20.05,20.09,19.99,20.02,153800.0,16.2454,16.2778,16.1968,16.2211,153800.0
2009-02-06 09:55:00,20.03,20.05,19.99,20.03,73700.0,16.2292,16.2454,16.1968,16.2292,73700.0
2009-02-06 10:00:00,20.03,20.04,19.98,20.01,85300.0,16.2292,16.2373,16.1887,16.213,85300.0
2009-02-06 10:05:00,20.01,20.02,19.96,19.99,95000.0,16.213,16.2211,16.1725,16.1968,95000.0
2009-02-06 10:10:00,19.99,20.08,19.98,20.07,167000.0,16.1968,16.2697,16.1887,16.2616,167000.0
2009-02-06 10:15:00,20.08,20.1,20.03,20.05,85200.0,16.2697,16.2859,16.2292,16.2454,85200.0
2009-02-06 10:20:00,20.04,20.04,19.98,19.98,94800.0,16.2373,16.2373,16.1887,16.1887,94800.0
2009-02-06 10:25:00,19.98,20.03,19.96,20.02,48800.0,16.1887,16.2292,16.1725,16.2211,48800.0
2009-02-06 10:30:00,20.02,20.04,20.0,20.04,50100.0,16.2211,16.2373,16.2049,16.2373,50100.0
2009-02-06 10:35:00,20.05,20.06,20.02,20.04,42200.0,16.2454,16.2535,16.2211,16.2373,42200.0
2009-02-06 10:40:00,20.04,20.04,19.96,19.99,31700.0,16.2373,16.2373,16.1725,16.1968,31700.0
2009-02-06 10:45:00,20.0,20.05,20.0,20.03,50300.0,16.2049,16.2454,16.2049,16.2292,50300.0
2009-02-06 10:50:00,20.04,20.05,20.01,20.05,52900.0,16.2373,16.2454,16.213,16.2454,52900.0
2009-02-06 10:55:00,20.05,20.08,20.01,20.01,50200.0,16.2454,16.2697,16.213,16.213,50200.0
2009-02-06 11:00:00,20.01,20.06,20.01,20.04,78500.0,16.213,16.2535,16.213,16.2373,78500.0
2009-02-06 11:05:00,20.05,20.1,20.03,20.08,301700.0,16.2454,16.2859,16.2292,16.2697,301700.0
2009-02-06 11:10:00,20.08,20.13,20.08,20.13,56800.0,16.2697,16.3102,16.2697,16.3102,56800.0
2009-02-06 11:15:00,20.13,20.17,20.12,20.15,96800.0,16.3102,16.3426,16.3021,16.3264,96800.0
2009-02-06 11:20:00,20.15,20.16,20.12,20.14,63700.0,16.3264,16.3345,16.3021,16.3183,63700.0
2009-02-06 11:25:00,20.14,20.15,20.13,20.15,39200.0,16.3183,16.3264,16.3102,16.3264,39200.0
2009-02-06 11:30:00,20.15,20.17,20.15,20.16,67200.0,16.3264,16.3426,16.3264,16.3345,67200.0
2009-02-06 11:35:00,20.15,20.18,20.14,20.15,39900.0,16.3264,16.3507,16.3183,16.3264,39900.0
2009-02-06 11:40:00,20.16,20.2,20.16,20.2,70500.0,16.3345,16.3669,16.3345,16.3669,70500.0
2009-02-06 11:45:00,20.2,20.22,20.18,20.18,51400.0,16.3669,16.3831,16.3507,16.3507,51400.0
2009-02-06 11:50:00,20.18,20.2,20.16,20.19,77500.0,16.3507,16.3669,16.3345,16.3588,77500.0
2009-02-06 11:55:00,20.19,20.23,20.19,20.22,85500.0,16.3588,16.3912,16.3588,16.3831,85500.0
2009-02-06 12:00:00,20.2,20.21,20.13,20.13,91500.0,16.3669,16.375,16.3102,16.3102,91500.0
2009-02-06 12:05:00,20.14,20.16,20.14,20.15,136200.0,16.3183,16.3345,16.3183,16.3264,136200.0
2009-02-06 12:10:00,20.15,20.17,20.1,20.1,144800.0,16.3264,16.3426,16.2859,16.2859,144800.0
2009-02-06 12:15:00,20.11,20.12,20.06,20.06,94500.0,16.294,16.3021,16.2535,16.2535,94500.0
2009-02-06 12:20:00,20.06,20.14,20.06,20.13,62800.0,16.2535,16.3183,16.2535,16.3102,62800.0
2009-02-06 12:25:00,20.14,20.16,20.07,20.08,77900.0,16.3183,16.3345,16.2616,16.2697,77900.0
2009-02-06 12:30:00,20.08,20.11,20.07,20.11,57100.0,16.2697,16.294,16.2616,16.294,57100.0
2009-02-06 12:35:00,20.11,20.17,20.1,20.15,58500.0,16.294,16.3426,16.2859,16.3264,58500.0
2009-02-06 12:40:00,20.15,20.19,20.14,20.16,44900.0,16.3264,16.3588,16.3183,16.3345,44900.0
2009-02-06 12:45:00,20.17,20.17,20.13,20.14,34300.0,16.3426,16.3426,16.3102,16.3183,34300.0
2009-02-06 12:50:00,20.14,20.15,20.11,20.12,37800.0,16.3183,16.3264,16.294,16.3021,37800.0
2009-02-06 12:55:00,20.12,20.15,20.12,20.14,31100.0,16.3021,16.3264,16.3021,16.3183,31100.0
2009-02-06 13:00:00,20.14,20.15,20.1,20.12,33800.0,16.3183,16.3264,16.2859,16.3021,33800.0
2009-02-06 13:05:00,20.11,20.19,20.11,20.19,69100.0,16.294,16.3588,16.294,16.3588,69100.0
2009-02-06 13:10:00,20.19,20.2,20.17,20.19,24600.0,16.3588,16.3669,16.3426,16.3588,24600.0
2009-02-06 13:15:00,20.2,20.28,20.2,20.28,268700.0,16.3669,16.4317,16.3669,16.4317,268700.0
2009-02-06 13:20:00,20.28,20.29,20.25,20.27,60500.0,16.4317,16.4398,16.4074,16.4236,60500.0
2009-02-06 13:25:00,20.27,20.29,20.25,20.28,53000.0,16.4236,16.4398,16.4074,16.4317,53000.0
2009-02-06 13:30:00,20.29,20.33,20.28,20.31,58100.0,16.4398,16.4723,16.4317,16.4561,58100.0
2009-02-06 13:35:00,20.32,20.34,20.31,20.33,51300.0,16.4642,16.4804,16.4561,16.4723,51300.0
2009-02-06 13:40:00,20.33,20.33,20.29,20.3,294300.0,16.4723,16.4723,16.4398,16.4479,294300.0
2009-02-06 13:45:00,20.31,20.33,20.3,20.3,68200.0,16.4561,16.4723,16.4479,16.4479,68200.0
2009-02-06 13:50:00,20.3,20.3,20.26,20.27,64100.0,16.4479,16.4479,16.4155,16.4236,64100.0
2009-02-06 13:55:00,20.28,20.3,20.27,20.29,132500.0,16.4317,16.4479,16.4236,16.4398,132500.0
2009-02-06 14:00:00,20.3,20.3,20.24,20.25,125500.0,16.4479,16.4479,16.3993,16.4074,125500.0
2009-02-06 14:05:00,20.25,20.25,20.22,20.25,48900.0,16.4074,16.4074,16.3831,16.4074,48900.0
2009-02-06 14:10:00,20.24,20.27,20.23,20.26,38900.0,16.3993,16.4236,16.3912,16.4155,38900.0
2009-02-06 14:15:00,20.26,20.28,20.18,20.19,45000.0,16.4155,16.4317,16.3507,16.3588,45000.0
2009-02-06 14:20:00,20.2,20.25,20.19,20.23,43800.0,16.3669,16.4074,16.3588,16.3912,43800.0
2009-02-06 14:25:00,20.23,20.25,20.22,20.24,50800.0,16.3912,16.4074,16.3831,16.3993,50800.0
2009-02-06 14:30:00,20.24,20.3,20.24,20.29,86600.0,16.3993,16.4479,16.3993,16.4398,86600.0
2009-02-06 14:35:00,20.3,20.32,20.26,20.26,71200.0,16.4479,16.4642,16.4155,16.4155,71200.0
2009-02-06 14:40:00,20.26,20.28,20.21,20.23,69900.0,16.4155,16.4317,16.375,16.3912,69900.0
2009-02-06 14:45:00,20.22,20.23,20.2,20.2,77200.0,16.3831,16.3912,16.3669,16.3669,77200.0
2009-02-06 14:50:00,20.2,20.2,20.15,20.17,93900.0,16.3669,16.3669,16.3264,16.3426,93900.0
2009-02-06 14:55:00,20.17,20.21,20.17,20.19,38300.0,16.3426,16.375,16.3426,16.3588,38300.0
2009-02-06 15:00:00,20.18,20.18,20.1,20.1,54100.0,16.3507,16.3507,16.2859,16.2859,54100.0
2009-02-06 15:05:00,20.11,20.13,20.07,20.08,63000.0,16.294,16.3102,16.2616,16.2697,63000.0
2009-02-06 15:10:00,20.08,20.11,20.04,20.09,87800.0,16.2697,16.294,16.2373,16.2778,87800.0
2009-02-06 15:15:00,20.09,20.12,20.09,20.11,46500.0,16.2778,16.3021,16.2778,16.294,46500.0
2009-02-06 15:20:00,20.11,20.15,20.1,20.14,54100.0,16.294,16.3264,16.2859,16.3183,54100.0
2009-02-06 15:25:00,20.14,20.14,20.04,20.11,104200.0,16.3183,16.3183,16.2373,16.294,104200.0
2009-02-06 15:30:00,20.11,20.15,20.11,20.15,138400.0,16.294,16.3264,16.294,16.3264,138400.0
2009-02-06 15:35:00,20.14,20.16,20.12,20.15,73900.0,16.3183,16.3345,16.3021,16.3264,73900.0
2009-02-06 15:40:00,20.15,20.21,20.15,20.18,84500.0,16.3264,16.375,16.3264,16.3507,84500.0
2009-02-06 15:45:00,20.18,20.23,20.18,20.18,164200.0,16.3507,16.3912,16.3507,16.3507,164200.0
2009-02-06 15:50:00,20.19,20.22,20.15,20.16,155800.0,16.3588,16.3831,16.3264,16.3345,155800.0
2009-02-06 15:55:00,20.16,20.16,20.11,20.13,402600.0,16.3345,16.3345,16.294,16.3102,402600.0
2009-02-06 16:00:00,20.14,20.2,20.1,20.2,1900.0,16.3183,16.3669,16.2859,16.3669,1900.0
2009-02-06 16:05:00,20.2,20.2,20.2,20.2,0.0,16.3669,16.3669,16.3669,16.3669,0.0
2009-02-06 16:10:00,20.2,20.2,20.2,20.2,0.0,16.3669,16.3669,16.3669,16.3669,0.0
2009-02-09 09:30:00,20.19,20.2,20.0,20.0,67500.0,16.3588,16.3669,16.2049,16.2049,67500.0
2009-02-09 09:35:00,19.99,20.02,19.97,20.02,42900.0,16.1968,16.2211,16.1806,16.2211,42900.0
2009-02-09 09:40:00,20.01,20.05,19.98,19.99,130900.0,16.213,16.2454,16.1887,16.1968,130900.0
2009-02-09 09:45:00,19.99,20.03,19.98,20.01,69200.0,16.1968,16.2292,16.1887,16.213,69200.0
2009-02-09 09:50:00,20.01,20.04,20.0,20.02,42100.0,16.213,16.2373,16.2049,16.2211,42100.0
2009-02-09 09:55:00,20.03,20.03,19.98,20.0,126200.0,16.2292,16.2292,16.1887,16.2049,126200.0
2009-02-09 10:00:00,20.0,20.0,19.83,19.83,133800.0,16.2049,16.2049,16.0671,16.0671,133800.0
2009-02-09 10:05:00,19.83,19.83,19.8,19.83,28600.0,16.0671,16.0671,16.0428,16.0671,28600.0
2009-02-09 10:10:00,19.84,19.86,19.82,19.84,47900.0,16.0752,16.0914,16.059,16.0752,47900.0
2009-02-09 10:15:00,19.85,19.87,19.84,19.86,76600.0,16.0833,16.0995,16.0752,16.0914,76600.0
2009-02-09 10:20:00,19.85,19.88,19.85,19.88,30400.0,16.0833,16.1076,16.0833,16.1076,30400.0
2009-02-09 10:25:00,19.87,19.89,19.87,19.87,17800.0,16.0995,16.1157,16.0995,16.0995,17800.0
2009-02-09 10:30:00,19.88,19.89,19.86,19.87,39900.0,16.1076,16.1157,16.0914,16.0995,39900.0
2009-02-09 10:35:00,19.86,19.95,19.86,19.95,52600.0,16.0914,16.1644,16.0914,16.1644,52600.0
2009-02-09 10:40:00,19.96,20.02,19.96,20.0,31300.0,16.1725,16.2211,16.1725,16.2049,31300.0
2009-02-09 10:45:00,20.01,20.08,19.99,20.08,87600.0,16.213,16.2697,16.1968,16.2697,87600.0
2009-02-09 10:50:00,20.08,20.08,20.02,20.03,18200.0,16.2697,16.2697,16.2211,16.2292,18200.0
2009-02-09 10:55:00,20.03,20.14,20.02,20.12,71500.0,16.2292,16.3183,16.2211,16.3021,71500.0
2009-02-09 11:00:00,20.13,20.13,20.07,20.07,39100.0,16.3102,16.3102,16.2616,16.2616,39100.0
2009-02-09 11:05:00,20.08,20.11,20.04,20.09,83200.0,16.2697,16.294,16.2373,16.2778,83200.0
2009-02-09 11:10:00,20.11,20.11,20.08,20.09,30000.0,16.294,16.294,16.2697,16.2778,30000.0
2009-02-09 11:15:00,20.09,20.1,20.05,20.06,45400.0,16.2778,16.2859,16.2454,16.2535,45400.0
2009-02-09 11:20:00,20.06,20.07,20.03,20.03,70800.0,16.2535,16.2616,16.2292,16.2292,70800.0
2009-02-09 11:25:00,20.04,20.07,20.04,20.04,63900.0,16.2373,16.2616,16.2373,16.2373,63900.0
2009-02-09 11:30:00,20.04,20.05,20.0,20.0,24000.0,16.2373,16.2454,16.2049,16.2049,24000.0
2009-02-09 11:35:00,20.01,20.06,20.0,20.04,60400.0,16.213,16.2535,16.2049,16.2373,60400.0
2009-02-09 11:40:00,20.04,20.04,19.99,20.0,54100.0,16.2373,16.2373,16.1968,16.2049,54100.0
2009-02-09 11:45:00,20.0,20.0,19.98,19.99,22200.0,16.2049,16.2049,16.1887,16.1968,22200.0
2009-02-09 11:50:00,19.99,20.0,19.98,20.0,122800.0,16.1968,16.2049,16.1887,16.2049,122800.0
2009-02-09 11:55:00,20.0,20.03,20.0,20.03,9800.0,16.2049,16.2292,16.2049,16.2292,9800.0
2009-02-09 12:00:00,20.03,20.05,20.03,20.04,24800.0,16.2292,16.2454,16.2292,16.2373,24800.0
2009-02-09 12:05:00,20.03,20.03,19.99,20.0,37100.0,16.2292,16.2292,16.1968,16.2049,37100.0
2009-02-09 12:10:00,20.02,20.04,20.0,20.02,25800.0,16.2211,16.2373,16.2049,16.2211,25800.0
2009-02-09 12:15:00,20.02,20.08,20.02,20.08,22900.0,16.2211,16.2697,16.2211,16.2697,22900.0
2009-02-09 12:20:00,20.08,20.09,20.06,20.06,14100.0,16.2697,16.2778,16.2535,16.2535,14100.0
2009-02-09 12:25:00,20.07,20.1,20.06,20.09,52800.0,16.2616,16.2859,16.2535,16.2778,52800.0
2009-02-09 12:30:00,20.1,20.11,20.09,20.1,18100.0,16.2859,16.294,16.2778,16.2859,18100.0
2009-02-09 12:35:00,20.1,20.1,20.08,20.08,22800.0,16.2859,16.2859,16.2697,16.2697,22800.0
2009-02-09 12:40:00,20.09,20.1,20.05,20.05,29000.0,16.2778,16.2859,16.2454,16.2454,29000.0
2009-02-09 12:45:00,20.05,20.08,20.05,20.08,42900.0,16.2454,16.2697,16.2454,16.2697,42900.0
2009-02-09 12:50:00,20.08,20.16,20.08,20.15,19500.0,16.2697,16.3345,16.2697,16.3264,19500.0
2009-02-09 12:55:00,20.16,20.18,20.16,20.17,78000.0,16.3345,16.3507,16.3345,16.3426,78000.0
2009-02-09 13:00:00,20.17,20.18,20.15,20.16,23600.0,16.3426,16.3507,16.3264,16.3345,23600.0
2009-02-09 13:05:00,20.17,20.18,20.16,20.18,16800.0,16.3426,16.3507,16.3345,16.3507,16800.0
2009-02-09 13:10:00,20.18,20.18,20.17,20.18,11300.0,16.3507,16.3507,16.3426,16.3507,11300.0
2009-02-09 13:15:00,20.18,20.18,20.14,20.14,24800.0,16.3507,16.3507,16.3183,16.3183,24800.0
2009-02-09 13:20:00,20.13,20.13,20.11,20.11,35200.0,16.3102,16.3102,16.294,16.294,35200.0
2009-02-09 13:25:00,20.12,20.13,20.11,20.12,17700.0,16.3021,16.3102,16.294,16.3021,17700.0
2009-02-09 13:30:00,20.12,20.12,20.02,20.02,142800.0,16.3021,16.3021,16.2211,16.2211,142800.0
2009-02-09 13:35:00,20.02,20.02,19.99,20.02,34200.0,16.2211,16.2211,16.1968,16.2211,34200.0
2009-02-09 13:40:00,20.03,20.05,20.02,20.04,21900.0,16.2292,16.2454,16.2211,16.2373,21900.0
2009-02-09 13:45:00,20.04,20.05,20.03,20.05,40900.0,16.2373,16.2454,16.2292,16.2454,40900.0
2009-02-09 13:50:00,20.05,20.06,20.04,20.05,39300.0,16.2454,16.2535,16.2373,16.2454,39300.0
2009-02-09 13:55:00,20.04,20.07,20.03,20.07,28600.0,16.2373,16.2616,16.2292,16.2616,28600.0
2009-02-09 14:00:00,20.08,20.1,20.08,20.08,36100.0,16.2697,16.2859,16.2697,16.2697,36100.0
2009-02-09 14:05:00,20.09,20.1,20.08,20.09,19200.0,16.2778,16.2859,16.2697,16.2778,19200.0
2009-02-09 14:10:00,20.09,20.09,20.02,20.02,74900.0,16.2778,16.2778,16.2211,16.2211,74900.0
2009-02-09 14:15:00,20.01,20.01,19.97,19.99,78100.0,16.213,16.213,16.1806,16.1968,78100.0
2009-02-09 14:20:00,19.99,20.02,19.99,20.0,39300.0,16.1968,16.2211,16.1968,16.2049,39300.0
2009-02-09 14:25:00,20.0,20.0,19.93,19.95,52700.0,16.2049,16.2049,16.1482,16.1644,52700.0
2009-02-09 14:30:00,19.95,19.98,19.94,19.97,61900.0,16.1644,16.1887,16.1563,16.1806,61900.0
2009-02-09 14:35:00,19.97,19.99,19.97,19.99,29100.0,16.1806,16.1968,16.1806,16.1968,29100.0
2009-02-09 14:40:00,19.98,20.0,19.95,19.96,56900.0,16.1887,16.2049,16.1644,16.1725,56900.0
2009-02-09 14:45:00,19.95,19.97,19.92,19.97,72100.0,16.1644,16.1806,16.1401,16.1806,72100.0
2009-02-09 14:50:00,19.98,20.0,19.97,20.0,20200.0,16.1887,16.2049,16.1806,16.2049,20200.0
2009-02-09 14:55:00,20.0,20.02,19.99,20.0,90500.0,16.2049,16.2211,16.1968,16.2049,90500.0
2009-02-09 15:00:00,20.0,20.01,19.98,19.98,34300.0,16.2049,16.213,16.1887,16.1887,34300.0
2009-02-09 15:05:00,19.99,20.01,19.97,19.98,41800.0,16.1968,16.213,16.1806,16.1887,41800.0
2009-02-09 15:10:00,19.98,20.03,19.94,20.03,113900.0,16.1887,16.2292,16.1563,16.2292,113900.0
2009-02-09 15:15:00,20.03,20.06,20.03,20.04,82400.0,16.2292,16.2535,16.2292,16.2373,82400.0
2009-02-09 15:20:00,20.04,20.09,20.04,20.09,29100.0,16.2373,16.2778,16.2373,16.2778,29100.0
2009-02-09 15:25:00,20.09,20.14,20.08,20.13,57000.0,16.2778,16.3183,16.2697,16.3102,57000.0
2009-02-09 15:30:00,20.14,20.16,20.11,20.13,54200.0,16.3183,16.3345,16.294,16.3102,54200.0
2009-02-09 15:35:00,20.15,20.17,20.1,20.1,67300.0,16.3264,16.3426,16.2859,16.2859,67300.0
2009-02-09 15:40:00,20.11,20.12,20.1,20.11,30800.0,16.294,16.3021,16.2859,16.294,30800.0
2009-02-09 15:45:00,20.11,20.13,20.07,20.12,55700.0,16.294,16.3102,16.2616,16.3021,55700.0
2009-02-09 15:50:00,20.12,20.12,20.09,20.09,71400.0,16.3021,16.3021,16.2778,16.2778,71400.0
2009-02-09 15:55:00,20.09,20.1,20.07,20.1,95300.0,16.2778,16.2859,16.2616,16.2859,95300.0
2009-02-09 16:00:00,20.07,20.11,20.07,20.11,3200.0,16.2616,16.294,16.2616,16.294,3200.0
2009-02-09 16:05:00,20.11,20.11,20.11,20.11,0.0,16.294,16.294,16.294,16.294,0.0
2009-02-09 16:10:00,20.11,20.11,20.11,20.11,0.0,16.294,16.294,16.294,16.294,0.0
2009-02-10 09:30:00,19.92,19.94,19.81,19.85,65000.0,16.1401,16.1563,16.0509,16.0833,65000.0
2009-02-10 09:35:00,19.83,19.97,19.83,19.93,32200.0,16.0671,16.1806,16.0671,16.1482,32200.0
2009-02-10 09:40:00,19.93,19.95,19.89,19.93,58200.0,16.1482,16.1644,16.1157,16.1482,58200.0
2009-02-10 09:45:00,19.93,20.05,19.93,20.0,59800.0,16.1482,16.2454,16.1482,16.2049,59800.0
2009-02-10 09:50:00,20.01,20.05,20.01,20.02,67000.0,16.213,16.2454,16.213,16.2211,67000.0
2009-02-10 09:55:00,20.03,20.03,19.9,19.94,51900.0,16.2292,16.2292,16.1239,16.1563,51900.0
2009-02-10 10:00:00,19.94,19.97,19.9,19.95,62400.0,16.1563,16.1806,16.1239,16.1644,62400.0
2009-02-10 10:05:00,19.95,19.98,19.95,19.96,27300.0,16.1644,16.1887,16.1644,16.1725,27300.0
2009-02-10 10:10:00,19.97,19.97,19.86,19.88,49200.0,16.1806,16.1806,16.0914,16.1076,49200.0
2009-02-10 10:15:00,19.88,19.9,19.83,19.83,38800.0,16.1076,16.1239,16.0671,16.0671,38800.0
2009-02-10 10:20:00,19.83,19.83,19.72,19.74,78000.0,16.0671,16.0671,15.978,15.9942,78000.0
2009-02-10 10:25:00,19.73,19.74,19.71,19.72,62200.0,15.9861,15.9942,15.9699,15.978,62200.0
2009-02-10 10:30:00,19.73,19.78,19.71,19.78,80600.0,15.9861,16.0266,15.9699,16.0266,80600.0
2009-02-10 10:35:00,19.77,19.77,19.72,19.75,58700.0,16.0185,16.0185,15.978,16.0023,58700.0
2009-02-10 10:40:00,19.75,19.81,19.73,19.76,41800.0,16.0023,16.0509,15.9861,16.0104,41800.0
2009-02-10 10:45:00,19.76,19.83,19.76,19.83,32200.0,16.0104,16.0671,16.0104,16.0671,32200.0
2009-02-10 10:50:00,19.83,19.85,19.78,19.82,58600.0,16.0671,16.0833,16.0266,16.059,58600.0
2009-02-10 10:55:00,19.82,19.85,19.8,19.83,106700.0,16.059,16.0833,16.0428,16.0671,106700.0
2009-02-10 11:00:00,19.83,19.96,19.77,19.8,177200.0,16.0671,16.1725,16.0185,16.0428,177200.0
2009-02-10 11:05:00,19.8,19.8,19.51,19.59,328400.0,16.0428,16.0428,15.8079,15.8727,328400.0
2009-02-10 11:10:00,19.59,19.6,19.47,19.55,185600.0,15.8727,15.8808,15.7754,15.8403,185600.0
2009-02-10 11:15:00,19.55,19.56,19.49,19.56,120100.0,15.8403,15.8484,15.7917,15.8484,120100.0
2009-02-10 11:20:00,19.57,19.65,19.54,19.56,181000.0,15.8565,15.9213,15.8322,15.8484,181000.0
2009-02-10 11:25:00,19.57,19.59,19.49,19.58,137600.0,15.8565,15.8727,15.7917,15.8646,137600.0
2009-02-10 11:30:00,19.58,19.58,19.3,19.3,174900.0,15.8646,15.8646,15.6377,15.6377,174900.0
2009-02-10 11:35:00,19.29,19.33,19.21,19.27,119700.0,15.6296,15.662,15.5648,15.6134,119700.0
2009-02-10 11:40:00,19.24,19.31,19.23,19.3,121300.0,15.5891,15.6458,15.581,15.6377,121300.0
2009-02-10 11:45:00,19.3,19.33,19.2,19.31,109700.0,15.6377,15.662,15.5567,15.6458,109700.0
2009-02-10 11:50:00,19.3,19.31,19.23,19.3,23500.0,15.6377,15.6458,15.581,15.6377,23500.0
2009-02-10 11:55:00,19.31,19.34,19.26,19.33,60600.0,15.6458,15.6701,15.6053,15.662,60600.0
2009-02-10 12:00:00,19.34,19.35,19.29,19.34,46000.0,15.6701,15.6782,15.6296,15.6701,46000.0
2009-02-10 12:05:00,19.34,19.35,19.28,19.32,334800.0,15.6701,15.6782,15.6215,15.6539,334800.0
2009-02-10 12:10:00,19.33,19.42,19.33,19.42,54600.0,15.662,15.7349,15.662,15.7349,54600.0
2009-02-10 12:15:00,19.42,19.45,19.4,19.41,33000.0,15.7349,15.7592,15.7187,15.7268,33000.0
2009-02-10 12:20:00,19.41,19.41,19.36,19.38,33500.0,15.7268,15.7268,15.6863,15.7025,33500.0
2009-02-10 12:25:00,19.39,19.4,19.33,19.36,60700.0,15.7106,15.7187,15.662,15.6863,60700.0
2009-02-10 12:30:00,19.37,19.37,19.33,19.35,36000.0,15.6944,15.6944,15.662,15.6782,36000.0
2009-02-10 12:35:00,19.35,19.41,19.33,19.39,72300.0,15.6782,15.7268,15.662,15.7106,72300.0
2009-02-10 12:40:00,19.4,19.42,19.36,19.4,40900.0,15.7187,15.7349,15.6863,15.7187,40900.0
2009-02-10 12:45:00,19.39,19.41,19.38,19.41,39300.0,15.7106,15.7268,15.7025,15.7268,39300.0
2009-02-10 12:50:00,19.41,19.42,19.39,19.41,11600.0,15.7268,15.7349,15.7106,15.7268,11600.0
2009-02-10 12:55:00,19.41,19.43,19.38,19.38,23900.0,15.7268,15.743,15.7025,15.7025,23900.0
2009-02-10 13:00:00,19.38,19.38,19.31,19.32,46800.0,15.7025,15.7025,15.6458,15.6539,46800.0
2009-02-10 13:05:00,19.32,19.32,19.25,19.28,91100.0,15.6539,15.6539,15.5972,15.6215,91100.0
2009-02-10 13:10:00,19.28,19.29,19.25,19.29,47200.0,15.6215,15.6296,15.5972,15.6296,47200.0
2009-02-10 13:15:00,19.29,19.29,19.21,19.21,39700.0,15.6296,15.6296,15.5648,15.5648,39700.0
2009-02-10 13:20:00,19.21,19.21,19.11,19.19,119900.0,15.5648,15.5648,15.4838,15.5486,119900.0
2009-02-10 13:25:00,19.19,19.2,19.13,19.18,67900.0,15.5486,15.5567,15.5,15.5405,67900.0
2009-02-10 13:30:00,19.18,19.25,19.16,19.24,39400.0,15.5405,15.5972,15.5243,15.5891,39400.0
2009-02-10 13:35:00,19.25,19.29,19.25,19.28,26700.0,15.5972,15.6296,15.5972,15.6215,26700.0
2009-02-10 13:40:00,19.27,19.29,19.25,19.28,27000.0,15.6134,15.6296,15.5972,15.6215,27000.0
2009-02-10 13:45:00,19.28,19.28,19.22,19.22,30300.0,15.6215,15.6215,15.5729,15.5729,30300.0
2009-02-10 13:50:00,19.23,19.25,19.19,19.19,38500.0,15.581,15.5972,15.5486,15.5486,38500.0
2009-02-10 13:55:00,19.19,19.22,19.19,19.21,24100.0,15.5486,15.5729,15.5486,15.5648,24100.0
2009-02-10 14:00:00,19.21,19.28,19.18,19.26,38500.0,15.5648,15.6215,15.5405,15.6053,38500.0
2009-02-10 14:05:00,19.26,19.27,19.22,19.22,30600.0,15.6053,15.6134,15.5729,15.5729,30600.0
2009-02-10 14:10:00,19.23,19.24,19.21,19.21,30300.0,15.581,15.5891,15.5648,15.5648,30300.0
2009-02-10 14:15:00,19.21,19.21,19.16,19.2,37400.0,15.5648,15.5648,15.5243,15.5567,37400.0
2009-02-10 14:20:00,19.2,19.2,19.16,19.19,29600.0,15.5567,15.5567,15.5243,15.5486,29600.0
2009-02-10 14:25:00,19.19,19.19,19.15,19.16,120700.0,15.5486,15.5486,15.5162,15.5243,120700.0
2009-02-10 14:30:00,19.16,19.16,19.09,19.09,233700.0,15.5243,15.5243,15.4676,15.4676,233700.0
2009-02-10 14:35:00,19.09,19.13,19.08,19.13,220600.0,15.4676,15.5,15.4595,15.5,220600.0
2009-02-10 14:40:00,19.13,19.2,19.13,19.16,179500.0,15.5,15.5567,15.5,15.5243,179500.0
2009-02-10 14:45:00,19.16,19.21,19.16,19.18,78900.0,15.5243,15.5648,15.5243,15.5405,78900.0
2009-02-10 14:50:00,19.19,19.19,19.12,19.12,58100.0,15.5486,15.5486,15.4919,15.4919,58100.0
2009-02-10 14:55:00,19.12,19.15,19.08,19.09,81300.0,15.4919,15.5162,15.4595,15.4676,81300.0
2009-02-10 15:00:00,19.09,19.22,19.09,19.18,66700.0,15.4676,15.5729,15.4676,15.5405,66700.0
2009-02-10 15:05:00,19.18,19.19,19.15,19.19,45900.0,15.5405,15.5486,15.5162,15.5486,45900.0
2009-02-10 15:10:00,19.19,19.19,19.09,19.11,79900.0,15.5486,15.5486,15.4676,15.4838,79900.0
2009-02-10 15:15:00,19.11,19.13,19.05,19.09,88000.0,15.4838,15.5,15.4351,15.4676,88000.0
2009-02-10 15:20:00,19.09,19.11,19.03,19.11,111500.0,15.4676,15.4838,15.4189,15.4838,111500.0
2009-02-10 15:25:00,19.12,19.15,19.09,19.11,90200.0,15.4919,15.5162,15.4676,15.4838,90200.0
2009-02-10 15:30:00,19.1,19.18,19.09,19.14,117400.0,15.4757,15.5405,15.4676,15.5081,117400.0
2009-02-10 15:35:00,19.15,19.17,19.08,19.09,97400.0,15.5162,15.5324,15.4595,15.4676,97400.0
2009-02-10 15:40:00,19.1,19.14,19.06,19.13,145100.0,15.4757,15.5081,15.4432,15.5,145100.0
2009-02-10 15:45:00,19.13,19.22,19.09,19.18,172200.0,15.5,15.5729,15.4676,15.5405,172200.0
2009-02-10 15:50:00,19.18,19.24,19.13,19.14,345100.0,15.5405,15.5891,15.5,15.5081,345100.0
2009-02-10 15:55:00,19.15,19.17,19.12,19.16,554800.0,15.5162,15.5324,15.4919,15.5243,554800.0
2009-02-10 16:00:00,19.16,19.23,19.12,19.23,16800.0,15.5243,15.581,15.4919,15.581,16800.0
2009-02-10 16:05:00,19.23,19.23,19.23,19.23,0.0,15.581,15.581,15.581,15.581,0.0
2009-02-10 16:10:00,19.23,19.23,19.23,19.23,0.0,15.581,15.581,15.581,15.581,0.0
2009-02-11 09:30:00,19.29,19.3,19.18,19.19,72900.0,15.6296,15.6377,15.5405,15.5486,72900.0
2009-02-11 09:35:00,19.18,19.32,19.16,19.31,56400.0,15.5405,15.6539,15.5243,15.6458,56400.0
2009-02-11 09:40:00,19.33,19.34,19.24,19.28,122200.0,15.662,15.6701,15.5891,15.6215,122200.0
2009-02-11 09:45:00,19.28,19.38,19.26,19.37,156100.0,15.6215,15.7025,15.6053,15.6944,156100.0
2009-02-11 09:50:00,19.38,19.39,19.33,19.39,46400.0,15.7025,15.7106,15.662,15.7106,46400.0
2009-02-11 09:55:00,19.4,19.43,19.35,19.36,48800.0,15.7187,15.743,15.6782,15.6863,48800.0
2009-02-11 10:00:00,19.35,19.41,19.3,19.33,78300.0,15.6782,15.7268,15.6377,15.662,78300.0
2009-02-11 10:05:00,19.33,19.33,19.23,19.23,75900.0,15.662,15.662,15.581,15.581,75900.0
2009-02-11 10:10:00,19.23,19.27,19.22,19.22,76700.0,15.581,15.6134,15.5729,15.5729,76700.0
2009-02-11 10:15:00,19.22,19.22,19.16,19.16,53000.0,15.5729,15.5729,15.5243,15.5243,53000.0
2009-02-11 10:20:00,19.16,19.19,19.15,19.19,24600.0,15.5243,15.5486,15.5162,15.5486,24600.0
2009-02-11 10:25:00,19.2,19.2,19.09,19.09,29000.0,15.5567,15.5567,15.4676,15.4676,29000.0
2009-02-11 10:30:00,19.09,19.09,19.0,19.04,197700.0,15.4676,15.4676,15.3946,15.427,197700.0
2009-02-11 10:35:00,19.04,19.08,19.04,19.06,64300.0,15.427,15.4595,15.427,15.4432,64300.0
2009-02-11 10:40:00,19.06,19.15,19.06,19.14,62500.0,15.4432,15.5162,15.4432,15.5081,62500.0
2009-02-11 10:45:00,19.15,19.2,19.13,19.19,36500.0,15.5162,15.5567,15.5,15.5486,36500.0
2009-02-11 10:50:00,19.2,19.23,19.2,19.2,69900.0,15.5567,15.581,15.5567,15.5567,69900.0
2009-02-11 10:55:00,19.2,19.22,19.18,19.21,39900.0,15.5567,15.5729,15.5405,15.5648,39900.0
2009-02-11 11:00:00,19.2,19.24,19.17,19.23,28500.0,15.5567,15.5891,15.5324,15.581,28500.0
2009-02-11 11:05:00,19.22,19.24,19.17,19.17,27900.0,15.5729,15.5891,15.5324,15.5324,27900.0
2009-02-11 11:10:00,19.17,19.3,19.16,19.29,28200.0,15.5324,15.6377,15.5243,15.6296,28200.0
2009-02-11 11:15:00,19.29,19.32,19.27,19.29,44000.0,15.6296,15.6539,15.6134,15.6296,44000.0
2009-02-11 11:20:00,19.29,19.29,19.23,19.26,97700.0,15.6296,15.6296,15.581,15.6053,97700.0
2009-02-11 11:25:00,19.25,19.29,19.23,19.29,56100.0,15.5972,15.6296,15.581,15.6296,56100.0
2009-02-11 11:30:00,19.29,19.34,19.27,19.28,49700.0,15.6296,15.6701,15.6134,15.6215,49700.0
2009-02-11 11:35:00,19.28,19.28,19.26,19.27,55600.0,15.6215,15.6215,15.6053,15.6134,55600.0
2009-02-11 11:40:00,19.27,19.27,19.22,19.25,63300.0,15.6134,15.6134,15.5729,15.5972,63300.0
2009-02-11 11:45:00,19.26,19.26,19.19,19.21,54900.0,15.6053,15.6053,15.5486,15.5648,54900.0
2009-02-11 11:50:00,19.21,19.25,19.2,19.24,58200.0,15.5648,15.5972,15.5567,15.5891,58200.0
2009-02-11 11:55:00,19.25,19.27,19.22,19.22,63500.0,15.5972,15.6134,15.5729,15.5729,63500.0
2009-02-11 12:00:00,19.23,19.25,19.22,19.25,20400.0,15.581,15.5972,15.5729,15.5972,20400.0
2009-02-11 12:05:00,19.25,19.26,19.23,19.26,15600.0,15.5972,15.6053,15.581,15.6053,15600.0
2009-02-11 12:10:00,19.26,19.26,19.18,19.18,29900.0,15.6053,15.6053,15.5405,15.5405,29900.0
2009-02-11 12:15:00,19.18,19.19,19.16,19.19,19600.0,15.5405,15.5486,15.5243,15.5486,19600.0
2009-02-11 12:20:00,19.18,19.24,19.18,19.22,23300.0,15.5405,15.5891,15.5405,15.5729,23300.0
2009-02-11 12:25:00,19.22,19.23,19.19,19.23,14600.0,15.5729,15.581,15.5486,15.581,14600.0
2009-02-11 12:30:00,19.23,19.23,19.18,19.19,16500.0,15.581,15.581,15.5405,15.5486,16500.0
2009-02-11 12:35:00,19.19,19.24,19.16,19.24,32700.0,15.5486,15.5891,15.5243,15.5891,32700.0
2009-02-11 12:40:00,19.24,19.29,19.24,19.28,46600.0,15.5891,15.6296,15.5891,15.6215,46600.0
2009-02-11 12:45:00,19.27,19.29,19.27,19.27,11500.0,15.6134,15.6296,15.6134,15.6134,11500.0
2009-02-11 12:50:00,19.27,19.3,19.27,19.28,9100.0,15.6134,15.6377,15.6134,15.6215,9100.0
2009-02-11 12:55:00,19.28,19.28,19.19,19.21,34100.0,15.6215,15.6215,15.5486,15.5648,34100.0
2009-02-11 13:00:00,19.2,19.27,19.2,19.26,33000.0,15.5567,15.6134,15.5567,15.6053,33000.0
2009-02-11 13:05:00,19.25,19.27,19.17,19.19,59500.0,15.5972,15.6134,15.5324,15.5486,59500.0
2009-02-11 13:10:00,19.19,19.25,19.19,19.25,25000.0,15.5486,15.5972,15.5486,15.5972,25000.0
2009-02-11 13:15:00,19.25,19.25,19.21,19.24,24900.0,15.5972,15.5972,15.5648,15.5891,24900.0
2009-02-11 13:20:00,19.23,19.27,19.22,19.22,44500.0,15.581,15.6134,15.5729,15.5729,44500.0
2009-02-11 13:25:00,19.23,19.26,19.22,19.24,23500.0,15.581,15.6053,15.5729,15.5891,23500.0
2009-02-11 13:30:00,19.25,19.25,19.21,19.21,24500.0,15.5972,15.5972,15.5648,15.5648,24500.0
2009-02-11 13:35:00,19.2,19.22,19.2,19.21,13200.0,15.5567,15.5729,15.5567,15.5648,13200.0
2009-02-11 13:40:00,19.2,19.2,19.14,19.15,64800.0,15.5567,15.5567,15.5081,15.5162,64800.0
2009-02-11 13:45:00,19.14,19.14,19.06,19.08,64300.0,15.5081,15.5081,15.4432,15.4595,64300.0
2009-02-11 13:50:00,19.08,19.12,19.08,19.12,50300.0,15.4595,15.4919,15.4595,15.4919,50300.0
2009-02-11 13:55:00,19.12,19.12,19.07,19.09,21300.0,15.4919,15.4919,15.4513,15.4676,21300.0
2009-02-11 14:00:00,19.08,19.12,19.08,19.1,96000.0,15.4595,15.4919,15.4595,15.4757,96000.0
2009-02-11 14:05:00,19.09,19.13,19.09,19.12,31400.0,15.4676,15.5,15.4676,15.4919,31400.0
2009-02-11 14:10:00,19.13,19.13,19.06,19.08,43200.0,15.5,15.5,15.4432,15.4595,43200.0
2009-02-11 14:15:00,19.08,19.08,19.02,19.03,76600.0,15.4595,15.4595,15.4108,15.4189,76600.0
2009-02-11 14:20:00,19.02,19.09,19.0,19.09,64300.0,15.4108,15.4676,15.3946,15.4676,64300.0
2009-02-11 14:25:00,19.09,19.17,19.09,19.15,63000.0,15.4676,15.5324,15.4676,15.5162,63000.0
2009-02-11 14:30:00,19.14,19.16,19.12,19.13,30100.0,15.5081,15.5243,15.4919,15.5,30100.0
2009-02-11 14:35:00,19.13,19.2,19.13,19.19,56100.0,15.5,15.5567,15.5,15.5486,56100.0
2009-02-11 14:40:00,19.19,19.23,19.19,19.22,147900.0,15.5486,15.581,15.5486,15.5729,147900.0
2009-02-11 14:45:00,19.22,19.23,19.19,19.19,47800.0,15.5729,15.581,15.5486,15.5486,47800.0
2009-02-11 14:50:00,19.19,19.34,19.19,19.27,193300.0,15.5486,15.6701,15.5486,15.6134,193300.0
2009-02-11 14:55:00,19.27,19.4,19.27,19.35,253700.0,15.6134,15.7187,15.6134,15.6782,253700.0
2009-02-11 15:00:00,19.35,19.37,19.27,19.27,128900.0,15.6782,15.6944,15.6134,15.6134,128900.0
2009-02-11 15:05:00,19.27,19.33,19.27,19.28,161800.0,15.6134,15.662,15.6134,15.6215,161800.0
2009-02-11 15:10:00,19.28,19.34,19.28,19.34,46300.0,15.6215,15.6701,15.6215,15.6701,46300.0
2009-02-11 15:15:00,19.33,19.4,19.31,19.33,98100.0,15.662,15.7187,15.6458,15.662,98100.0
2009-02-11 15:20:00,19.32,19.32,19.27,19.3,68700.0,15.6539,15.6539,15.6134,15.6377,68700.0
2009-02-11 15:25:00,19.3,19.31,19.25,19.27,45600.0,15.6377,15.6458,15.5972,15.6134,45600.0
2009-02-11 15:30:00,19.27,19.32,19.17,19.17,69500.0,15.6134,15.6539,15.5324,15.5324,69500.0
2009-02-11 15:35:00,19.17,19.21,19.17,19.18,42300.0,15.5324,15.5648,15.5324,15.5405,42300.0
2009-02-11 15:40:00,19.18,19.19,19.13,19.17,122100.0,15.5405,15.5486,15.5,15.5324,122100.0
2009-02-11 15:45:00,19.16,19.2,19.14,19.17,67400.0,15.5243,15.5567,15.5081,15.5324,67400.0
2009-02-11 15:50:00,19.17,19.23,19.16,19.23,75600.0,15.5324,15.581,15.5243,15.581,75600.0
2009-02-11 15:55:00,19.22,19.24,19.21,19.24,293100.0,15.5729,15.5891,15.5648,15.5891,293100.0
2009-02-11 16:00:00,19.27,19.3,19.27,19.3,2900.0,15.6134,15.6377,15.6134,15.6377,2900.0
2009-02-11 16:05:00,19.34,19.34,19.32,19.34,600.0,15.6701,15.6701,15.6539,15.6701,600.0
2009-02-11 16:10:00,19.34,19.34,19.34,19.34,0.0,15.6701,15.6701,15.6701,15.6701,0.0
2009-02-12 09:30:00,18.8,19.09,18.73,18.75,90000.0,15.2326,15.4676,15.1759,15.1921,90000.0
2009-02-12 09:35:00,18.76,18.85,18.75,18.84,104000.0,15.2002,15.2731,15.1921,15.265,104000.0
2009-02-12 09:40:00,18.82,18.86,18.81,18.86,229000.0,15.2488,15.2812,15.2407,15.2812,229000.0
2009-02-12 09:45:00,18.86,18.89,18.85,18.86,95000.0,15.2812,15.3055,15.2731,15.2812,95000.0
2009-02-12 09:50:00,18.87,18.87,18.76,18.81,67600.0,15.2893,15.2893,15.2002,15.2407,67600.0
2009-02-12 09:55:00,18.82,18.82,18.73,18.77,172000.0,15.2488,15.2488,15.1759,15.2083,172000.0
2009-02-12 10:00:00,18.76,18.76,18.68,18.75,240800.0,15.2002,15.2002,15.1354,15.1921,240800.0
2009-02-12 10:05:00,18.75,18.82,18.74,18.82,116900.0,15.1921,15.2488,15.184,15.2488,116900.0
2009-02-12 10:10:00,18.82,18.84,18.79,18.81,37600.0,15.2488,15.265,15.2245,15.2407,37600.0
2009-02-12 10:15:00,18.81,18.82,18.75,18.76,53300.0,15.2407,15.2488,15.1921,15.2002,53300.0
2009-02-12 10:20:00,18.76,18.81,18.72,18.8,57100.0,15.2002,15.2407,15.1678,15.2326,57100.0
2009-02-12 10:25:00,18.8,18.85,18.74,18.83,71600.0,15.2326,15.2731,15.184,15.2569,71600.0
2009-02-12 10:30:00,18.84,18.84,18.75,18.79,66600.0,15.265,15.265,15.1921,15.2245,66600.0
2009-02-12 10:35:00,18.79,18.8,18.75,18.77,57500.0,15.2245,15.2326,15.1921,15.2083,57500.0
2009-02-12 10:40:00,18.76,18.84,18.73,18.83,173600.0,15.2002,15.265,15.1759,15.2569,173600.0
2009-02-12 10:45:00,18.84,18.9,18.84,18.89,82700.0,15.265,15.3136,15.265,15.3055,82700.0
2009-02-12 10:50:00,18.89,18.9,18.85,18.88,51300.0,15.3055,15.3136,15.2731,15.2974,51300.0
2009-02-12 10:55:00,18.89,18.89,18.83,18.85,55100.0,15.3055,15.3055,15.2569,15.2731,55100.0
2009-02-12 11:00:00,18.85,18.85,18.78,18.83,69000.0,15.2731,15.2731,15.2164,15.2569,69000.0
2009-02-12 11:05:00,18.83,18.89,18.83,18.87,78000.0,15.2569,15.3055,15.2569,15.2893,78000.0
2009-02-12 11:10:00,18.87,18.87,18.82,18.82,37400.0,15.2893,15.2893,15.2488,15.2488,37400.0
2009-02-12 11:15:00,18.83,18.84,18.72,18.73,83100.0,15.2569,15.265,15.1678,15.1759,83100.0
2009-02-12 11:20:00,18.73,18.79,18.71,18.78,70100.0,15.1759,15.2245,15.1597,15.2164,70100.0
2009-02-12 11:25:00,18.78,18.84,18.77,18.81,93400.0,15.2164,15.265,15.2083,15.2407,93400.0
2009-02-12 11:30:00,18.81,18.87,18.81,18.86,148000.0,15.2407,15.2893,15.2407,15.2812,148000.0
2009-02-12 11:35:00,18.86,18.87,18.83,18.86,64500.0,15.2812,15.2893,15.2569,15.2812,64500.0
2009-02-12 11:40:00,18.86,18.99,18.86,18.99,101300.0,15.2812,15.3865,15.2812,15.3865,101300.0
2009-02-12 11:45:00,18.98,19.01,18.97,19.0,51700.0,15.3784,15.4027,15.3703,15.3946,51700.0
2009-02-12 11:50:00,19.0,19.02,18.97,18.97,55300.0,15.3946,15.4108,15.3703,15.3703,55300.0
2009-02-12 11:55:00,18.97,18.97,18.9,18.91,49700.0,15.3703,15.3703,15.3136,15.3217,49700.0
2009-02-12 12:00:00,18.9,18.97,18.9,18.96,68300.0,15.3136,15.3703,15.3136,15.3622,68300.0
2009-02-12 12:05:00,18.96,18.99,18.93,18.94,58900.0,15.3622,15.3865,15.3379,15.346,58900.0
2009-02-12 12:10:00,18.94,18.94,18.9,18.92,36900.0,15.346,15.346,15.3136,15.3298,36900.0
2009-02-12 12:15:00,18.92,18.95,18.92,18.94,51800.0,15.3298,15.3541,15.3298,15.346,51800.0
2009-02-12 12:20:00,18.95,18.96,18.93,18.95,23400.0,15.3541,15.3622,15.3379,15.3541,23400.0
2009-02-12 12:25:00,18.96,19.03,18.95,19.01,21900.0,15.3622,15.4189,15.3541,15.4027,21900.0
2009-02-12 12:30:00,19.01,19.03,18.99,18.99,27900.0,15.4027,15.4189,15.3865,15.3865,27900.0
2009-02-12 12:35:00,19.0,19.0,18.98,18.99,10600.0,15.3946,15.3946,15.3784,15.3865,10600.0
2009-02-12 12:40:00,18.99,18.99,18.98,18.98,32400.0,15.3865,15.3865,15.3784,15.3784,32400.0
2009-02-12 12:45:00,18.98,18.98,18.94,18.95,26400.0,15.3784,15.3784,15.346,15.3541,26400.0
2009-02-12 12:50:00,18.96,18.97,18.94,18.97,14000.0,15.3622,15.3703,15.346,15.3703,14000.0
2009-02-12 12:55:00,18.98,19.0,18.95,18.95,19500.0,15.3784,15.3946,15.3541,15.3541,19500.0
2009-02-12 13:00:00,18.95,18.95,18.9,18.92,37000.0,15.3541,15.3541,15.3136,15.3298,37000.0
2009-02-12 13:05:00,18.92,18.93,18.89,18.92,15300.0,15.3298,15.3379,15.3055,15.3298,15300.0
2009-02-12 13:10:00,18.92,18.97,18.91,18.92,28000.0,15.3298,15.3703,15.3217,15.3298,28000.0
2009-02-12 13:15:00,18.91,18.92,18.86,18.87,99800.0,15.3217,15.3298,15.2812,15.2893,99800.0
2009-02-12 13:20:00,18.87,18.88,18.85,18.85,18900.0,15.2893,15.2974,15.2731,15.2731,18900.0
2009-02-12 13:25:00,18.86,18.92,18.86,18.88,54000.0,15.2812,15.3298,15.2812,15.2974,54000.0
2009-02-12 13:30:00,18.88,18.91,18.85,18.85,133900.0,15.2974,15.3217,15.2731,15.2731,133900.0
2009-02-12 13:35:00,18.85,18.86,18.79,18.79,97900.0,15.2731,15.2812,15.2245,15.2245,97900.0
2009-02-12 13:40:00,18.8,18.82,18.79,18.81,26500.0,15.2326,15.2488,15.2245,15.2407,26500.0
2009-02-12 13:45:00,18.8,18.84,18.79,18.83,145500.0,15.2326,15.265,15.2245,15.2569,145500.0
2009-02-12 13:50:00,18.84,18.87,18.84,18.87,72000.0,15.265,15.2893,15.265,15.2893,72000.0
2009-02-12 13:55:00,18.87,18.92,18.84,18.91,41400.0,15.2893,15.3298,15.265,15.3217,41400.0
2009-02-12 14:00:00,18.9,18.9,18.81,18.82,54700.0,15.3136,15.3136,15.2407,15.2488,54700.0
2009-02-12 14:05:00,18.82,18.9,18.81,18.87,67700.0,15.2488,15.3136,15.2407,15.2893,67700.0
2009-02-12 14:10:00,18.87,18.88,18.85,18.86,73500.0,15.2893,15.2974,15.2731,15.2812,73500.0
2009-02-12 14:15:00,18.86,18.94,18.85,18.89,94600.0,15.2812,15.346,15.2731,15.3055,94600.0
2009-02-12 14:20:00,18.88,18.9,18.84,18.84,41300.0,15.2974,15.3136,15.265,15.265,41300.0
2009-02-12 14:25:00,18.84,18.85,18.81,18.82,106300.0,15.265,15.2731,15.2407,15.2488,106300.0
2009-02-12 14:30:00,18.82,18.85,18.78,18.81,676500.0,15.2488,15.2731,15.2164,15.2407,676500.0
2009-02-12 14:35:00,18.8,18.81,18.72,18.75,541300.0,15.2326,15.2407,15.1678,15.1921,541300.0
2009-02-12 14:40:00,18.74,18.76,18.72,18.75,84500.0,15.184,15.2002,15.1678,15.1921,84500.0
2009-02-12 14:45:00,18.75,18.75,18.68,18.72,115700.0,15.1921,15.1921,15.1354,15.1678,115700.0
2009-02-12 14:50:00,18.72,18.72,18.67,18.68,150400.0,15.1678,15.1678,15.1273,15.1354,150400.0
2009-02-12 14:55:00,18.69,18.73,18.69,18.72,58000.0,15.1435,15.1759,15.1435,15.1678,58000.0
2009-02-12 15:00:00,18.73,18.73,18.66,18.68,110800.0,15.1759,15.1759,15.1191,15.1354,110800.0
2009-02-12 15:05:00,18.67,18.74,18.65,18.74,112900.0,15.1273,15.184,15.111,15.184,112900.0
2009-02-12 15:10:00,18.74,18.86,18.74,18.82,202800.0,15.184,15.2812,15.184,15.2488,202800.0
2009-02-12 15:15:00,18.83,18.89,18.81,18.88,112100.0,15.2569,15.3055,15.2407,15.2974,112100.0
2009-02-12 15:20:00,18.88,18.98,18.82,18.94,340700.0,15.2974,15.3784,15.2488,15.346,340700.0
2009-02-12 15:25:00,18.94,19.1,18.94,19.1,187200.0,15.346,15.4757,15.346,15.4757,187200.0
2009-02-12 15:30:00,19.1,19.12,19.01,19.05,181600.0,15.4757,15.4919,15.4027,15.4351,181600.0
2009-02-12 15:35:00,19.05,19.14,19.0,19.06,531800.0,15.4351,15.5081,15.3946,15.4432,531800.0
2009-02-12 15:40:00,19.06,19.3,19.06,19.27,222900.0,15.4432,15.6377,15.4432,15.6134,222900.0
2009-02-12 15:45:00,19.27,19.28,19.17,19.2,254400.0,15.6134,15.6215,15.5324,15.5567,254400.0
2009-02-12 15:50:00,19.2,19.33,19.18,19.33,463200.0,15.5567,15.662,15.5405,15.662,463200.0
2009-02-12 15:55:00,19.34,19.34,19.25,19.27,474400.0,15.6701,15.6701,15.5972,15.6134,474400.0
2009-02-12 16:00:00,19.28,19.35,19.26,19.35,6300.0,15.6215,15.6782,15.6053,15.6782,6300.0
2009-02-12 16:05:00,19.35,19.35,19.35,19.35,0.0,15.6782,15.6782,15.6782,15.6782,0.0
2009-02-12 16:10:00,19.28,19.28,19.28,19.28,300.0,15.6215,15.6215,15.6215,15.6215,300.0
2009-02-13 09:30:00,19.19,19.44,19.19,19.25,388600.0,15.5486,15.7511,15.5486,15.5972,388600.0
2009-02-13 09:35:00,19.25,19.26,19.1,19.1,72200.0,15.5972,15.6053,15.4757,15.4757,72200.0
2009-02-13 09:40:00,19.1,19.14,19.09,19.09,71000.0,15.4757,15.5081,15.4676,15.4676,71000.0
2009-02-13 09:45:00,19.1,19.11,19.03,19.08,615000.0,15.4757,15.4838,15.4189,15.4595,615000.0
2009-02-13 09:50:00,19.08,19.09,19.03,19.03,154000.0,15.4595,15.4676,15.4189,15.4189,154000.0
2009-02-13 09:55:00,19.05,19.15,18.99,19.14,169800.0,15.4351,15.5162,15.3865,15.5081,169800.0
2009-02-13 10:00:00,19.15,19.16,19.1,19.14,91400.0,15.5162,15.5243,15.4757,15.5081,91400.0
2009-02-13 10:05:00,19.15,19.16,19.11,19.11,112200.0,15.5162,15.5243,15.4838,15.4838,112200.0
2009-02-13 10:10:00,19.12,19.17,19.09,19.15,100600.0,15.4919,15.5324,15.4676,15.5162,100600.0
2009-02-13 10:15:00,19.14,19.14,19.04,19.06,124300.0,15.5081,15.5081,15.427,15.4432,124300.0
2009-02-13 10:20:00,19.07,19.19,19.07,19.19,137900.0,15.4513,15.5486,15.4513,15.5486,137900.0
2009-02-13 10:25:00,19.2,19.23,19.17,19.23,118800.0,15.5567,15.581,15.5324,15.581,118800.0
2009-02-13 10:30:00,19.22,19.31,19.22,19.31,131400.0,15.5729,15.6458,15.5729,15.6458,131400.0
2009-02-13 10:35:00,19.31,19.34,19.31,19.32,122100.0,15.6458,15.6701,15.6458,15.6539,122100.0
2009-02-13 10:40:00,19.31,19.33,19.31,19.31,118900.0,15.6458,15.662,15.6458,15.6458,118900.0
2009-02-13 10:45:00,19.31,19.32,19.24,19.25,337100.0,15.6458,15.6539,15.5891,15.5972,337100.0
2009-02-13 10:50:00,19.25,19.27,19.24,19.25,82700.0,15.5972,15.6134,15.5891,15.5972,82700.0
2009-02-13 10:55:00,19.26,19.31,19.25,19.28,160300.0,15.6053,15.6458,15.5972,15.6215,160300.0
2009-02-13 11:00:00,19.28,19.29,19.2,19.22,235400.0,15.6215,15.6296,15.5567,15.5729,235400.0
2009-02-13 11:05:00,19.22,19.25,19.22,19.25,37100.0,15.5729,15.5972,15.5729,15.5972,37100.0
2009-02-13 11:10:00,19.25,19.26,19.19,19.2,65900.0,15.5972,15.6053,15.5486,15.5567,65900.0
2009-02-13 11:15:00,19.2,19.21,19.19,19.2,46300.0,15.5567,15.5648,15.5486,15.5567,46300.0
2009-02-13 11:20:00,19.2,19.2,19.12,19.12,35100.0,15.5567,15.5567,15.4919,15.4919,35100.0
2009-02-13 11:25:00,19.12,19.16,19.11,19.14,36000.0,15.4919,15.5243,15.4838,15.5081,36000.0
2009-02-13 11:30:00,19.14,19.17,19.13,19.17,26000.0,15.5081,15.5324,15.5,15.5324,26000.0
2009-02-13 11:35:00,19.18,19.2,19.14,19.16,465800.0,15.5405,15.5567,15.5081,15.5243,465800.0
2009-02-13 11:40:00,19.16,19.18,19.09,19.11,23700.0,15.5243,15.5405,15.4676,15.4838,23700.0
2009-02-13 11:45:00,19.1,19.12,19.03,19.05,31900.0,15.4757,15.4919,15.4189,15.4351,31900.0
2009-02-13 11:50:00,19.06,19.08,19.03,19.07,13300.0,15.4432,15.4595,15.4189,15.4513,13300.0
2009-02-13 11:55:00,19.07,19.1,19.05,19.05,48700.0,15.4513,15.4757,15.4351,15.4351,48700.0
2009-02-13 12:00:00,19.05,19.1,19.04,19.06,90800.0,15.4351,15.4757,15.427,15.4432,90800.0
2009-02-13 12:05:00,19.06,19.07,19.04,19.06,58900.0,15.4432,15.4513,15.427,15.4432,58900.0
2009-02-13 12:10:00,19.07,19.09,19.06,19.08,68200.0,15.4513,15.4676,15.4432,15.4595,68200.0
2009-02-13 12:15:00,19.08,19.09,19.01,19.05,55400.0,15.4595,15.4676,15.4027,15.4351,55400.0
2009-02-13 12:20:00,19.05,19.12,19.04,19.12,24100.0,15.4351,15.4919,15.427,15.4919,24100.0
2009-02-13 12:25:00,19.12,19.12,19.09,19.11,55700.0,15.4919,15.4919,15.4676,15.4838,55700.0
2009-02-13 12:30:00,19.12,19.14,19.08,19.09,27900.0,15.4919,15.5081,15.4595,15.4676,27900.0
2009-02-13 12:35:00,19.09,19.12,19.08,19.08,36100.0,15.4676,15.4919,15.4595,15.4595,36100.0
2009-02-13 12:40:00,19.08,19.09,19.02,19.02,42700.0,15.4595,15.4676,15.4108,15.4108,42700.0
2009-02-13 12:45:00,19.02,19.05,19.02,19.04,50400.0,15.4108,15.4351,15.4108,15.427,50400.0
2009-02-13 12:50:00,19.04,19.04,18.96,18.96,56700.0,15.427,15.427,15.3622,15.3622,56700.0
2009-02-13 12:55:00,18.97,19.0,18.96,18.99,10400.0,15.3703,15.3946,15.3622,15.3865,10400.0
2009-02-13 13:00:00,18.99,19.0,18.97,19.0,22400.0,15.3865,15.3946,15.3703,15.3946,22400.0
2009-02-13 13:05:00,19.01,19.05,19.01,19.03,20000.0,15.4027,15.4351,15.4027,15.4189,20000.0
2009-02-13 13:10:00,19.03,19.04,18.99,19.0,23600.0,15.4189,15.427,15.3865,15.3946,23600.0
2009-02-13 13:15:00,19.0,19.08,18.99,19.07,148700.0,15.3946,15.4595,15.3865,15.4513,148700.0
2009-02-13 13:20:00,19.07,19.09,19.04,19.05,44900.0,15.4513,15.4676,15.427,15.4351,44900.0
2009-02-13 13:25:00,19.06,19.1,19.06,19.1,10300.0,15.4432,15.4757,15.4432,15.4757,10300.0
2009-02-13 13:30:00,19.09,19.12,19.08,19.1,124600.0,15.4676,15.4919,15.4595,15.4757,124600.0
2009-02-13 13:35:00,19.1,19.12,19.07,19.1,23500.0,15.4757,15.4919,15.4513,15.4757,23500.0
2009-02-13 13:40:00,19.11,19.15,19.09,19.15,34100.0,15.4838,15.5162,15.4676,15.5162,34100.0
2009-02-13 13:45:00,19.16,19.25,19.16,19.25,79400.0,15.5243,15.5972,15.5243,15.5972,79400.0
2009-02-13 13:50:00,19.24,19.29,19.24,19.27,76800.0,15.5891,15.6296,15.5891,15.6134,76800.0
2009-02-13 13:55:00,19.26,19.27,19.21,19.23,31500.0,15.6053,15.6134,15.5648,15.581,31500.0
2009-02-13 14:00:00,19.24,19.3,19.24,19.26,51300.0,15.5891,15.6377,15.5891,15.6053,51300.0
2009-02-13 14:05:00,19.26,19.26,19.18,19.2,80400.0,15.6053,15.6053,15.5405,15.5567,80400.0
2009-02-13 14:10:00,19.2,19.26,19.19,19.23,36700.0,15.5567,15.6053,15.5486,15.581,36700.0
2009-02-13 14:15:00,19.23,19.23,19.15,19.22,56800.0,15.581,15.581,15.5162,15.5729,56800.0
2009-02-13 14:20:00,19.23,19.25,19.18,19.21,91200.0,15.581,15.5972,15.5405,15.5648,91200.0
2009-02-13 14:25:00,19.21,19.23,19.18,19.2,46600.0,15.5648,15.581,15.5405,15.5567,46600.0
2009-02-13 14:30:00,19.19,19.19,19.12,19.16,30600.0,15.5486,15.5486,15.4919,15.5243,30600.0
2009-02-13 14:35:00,19.16,19.19,19.14,19.17,106800.0,15.5243,15.5486,15.5081,15.5324,106800.0
2009-02-13 14:40:00,19.18,19.21,19.18,19.19,64300.0,15.5405,15.5648,15.5405,15.5486,64300.0
2009-02-13 14:45:00,19.18,19.18,19.12,19.15,55100.0,15.5405,15.5405,15.4919,15.5162,55100.0
2009-02-13 14:50:00,19.15,19.2,19.12,19.19,73500.0,15.5162,15.5567,15.4919,15.5486,73500.0
2009-02-13 14:55:00,19.19,19.19,19.11,19.11,403700.0,15.5486,15.5486,15.4838,15.4838,403700.0
2009-02-13 15:00:00,19.12,19.16,19.11,19.16,54500.0,15.4919,15.5243,15.4838,15.5243,54500.0
2009-02-13 15:05:00,19.16,19.16,19.05,19.08,68800.0,15.5243,15.5243,15.4351,15.4595,68800.0
2009-02-13 15:10:00,19.08,19.08,18.99,19.01,35000.0,15.4595,15.4595,15.3865,15.4027,35000.0
2009-02-13 15:15:00,19.01,19.04,18.99,19.03,41100.0,15.4027,15.427,15.3865,15.4189,41100.0
2009-02-13 15:20:00,19.03,19.06,19.01,19.04,56100.0,15.4189,15.4432,15.4027,15.427,56100.0
2009-02-13 15:25:00,19.05,19.13,19.04,19.11,45800.0,15.4351,15.5,15.427,15.4838,45800.0
2009-02-13 15:30:00,19.12,19.19,19.11,19.16,55500.0,15.4919,15.5486,15.4838,15.5243,55500.0
2009-02-13 15:35:00,19.16,19.16,19.09,19.11,58500.0,15.5243,15.5243,15.4676,15.4838,58500.0
2009-02-13 15:40:00,19.11,19.17,19.07,19.15,45500.0,15.4838,15.5324,15.4513,15.5162,45500.0
2009-02-13 15:45:00,19.15,19.16,19.07,19.14,81600.0,15.5162,15.5243,15.4513,15.5081,81600.0
2009-02-13 15:50:00,19.14,19.16,19.12,19.12,82100.0,15.5081,15.5243,15.4919,15.4919,82100.0
2009-02-13 15:55:00,19.12,19.12,18.99,18.99,99900.0,15.4919,15.4919,15.3865,15.3865,99900.0
2009-02-13 16:00:00,18.99,19.02,18.99,19.01,2300.0,15.3865,15.4108,15.3865,15.4027,2300.0
2009-02-13 16:05:00,19.01,19.01,19.01,19.01,0.0,15.4027,15.4027,15.4027,15.4027,0.0
2009-02-13 16:10:00,19.01,19.01,19.01,19.01,0.0,15.4027,15.4027,15.4027,15.4027,0.0
2009-02-17 09:30:00,18.22,18.39,18.03,18.37,192600.0,14.7626,14.9004,14.6087,14.8842,192600.0
2009-02-17 09:35:00,18.36,18.43,18.28,18.28,119600.0,14.8761,14.9328,14.8113,14.8113,119600.0
2009-02-17 09:40:00,18.28,18.41,18.26,18.37,100400.0,14.8113,14.9166,14.7951,14.8842,100400.0
2009-02-17 09:45:00,18.38,18.38,18.18,18.19,188700.0,14.8923,14.8923,14.7302,14.7383,188700.0
2009-02-17 09:50:00,18.18,18.23,18.09,18.22,77400.0,14.7302,14.7707,14.6573,14.7626,77400.0
2009-02-17 09:55:00,18.23,18.31,18.21,18.28,129300.0,14.7707,14.8356,14.7545,14.8113,129300.0
2009-02-17 10:00:00,18.27,18.31,18.26,18.29,190100.0,14.8032,14.8356,14.7951,14.8194,190100.0
2009-02-17 10:05:00,18.29,18.36,18.29,18.34,117900.0,14.8194,14.8761,14.8194,14.8599,117900.0
2009-02-17 10:10:00,18.34,18.37,18.31,18.33,46400.0,14.8599,14.8842,14.8356,14.8518,46400.0
2009-02-17 10:15:00,18.33,18.33,18.23,18.23,97500.0,14.8518,14.8518,14.7707,14.7707,97500.0
2009-02-17 10:20:00,18.22,18.26,18.21,18.25,68100.0,14.7626,14.7951,14.7545,14.7869,68100.0
2009-02-17 10:25:00,18.25,18.27,18.22,18.25,31800.0,14.7869,14.8032,14.7626,14.7869,31800.0
2009-02-17 10:30:00,18.27,18.35,18.26,18.33,47200.0,14.8032,14.868,14.7951,14.8518,47200.0
2009-02-17 10:35:00,18.33,18.36,18.27,18.3,54900.0,14.8518,14.8761,14.8032,14.8275,54900.0
2009-02-17 10:40:00,18.3,18.34,18.27,18.33,50900.0,14.8275,14.8599,14.8032,14.8518,50900.0
2009-02-17 10:45:00,18.33,18.35,18.3,18.32,39600.0,14.8518,14.868,14.8275,14.8437,39600.0
2009-02-17 10:50:00,18.31,18.42,18.31,18.39,53200.0,14.8356,14.9247,14.8356,14.9004,53200.0
2009-02-17 10:55:00,18.4,18.4,18.36,18.36,54800.0,14.9085,14.9085,14.8761,14.8761,54800.0
2009-02-17 11:00:00,18.35,18.35,18.3,18.34,33600.0,14.868,14.868,14.8275,14.8599,33600.0
2009-02-17 11:05:00,18.34,18.34,18.3,18.32,22700.0,14.8599,14.8599,14.8275,14.8437,22700.0
2009-02-17 11:10:00,18.33,18.39,18.33,18.36,34900.0,14.8518,14.9004,14.8518,14.8761,34900.0
2009-02-17 11:15:00,18.36,18.38,18.34,18.34,91200.0,14.8761,14.8923,14.8599,14.8599,91200.0
2009-02-17 11:20:00,18.35,18.39,18.33,18.36,29100.0,14.868,14.9004,14.8518,14.8761,29100.0
2009-02-17 11:25:00,18.36,18.38,18.33,18.35,14500.0,14.8761,14.8923,14.8518,14.868,14500.0
2009-02-17 11:30:00,18.34,18.34,18.3,18.3,25500.0,14.8599,14.8599,14.8275,14.8275,25500.0
2009-02-17 11:35:00,18.3,18.32,18.29,18.31,31700.0,14.8275,14.8437,14.8194,14.8356,31700.0
2009-02-17 11:40:00,18.31,18.34,18.31,18.34,7600.0,14.8356,14.8599,14.8356,14.8599,7600.0
2009-02-17 11:45:00,18.34,18.34,18.29,18.29,19000.0,14.8599,14.8599,14.8194,14.8194,19000.0
2009-02-17 11:50:00,18.3,18.3,18.24,18.27,20400.0,14.8275,14.8275,14.7788,14.8032,20400.0
2009-02-17 11:55:00,18.27,18.31,18.23,18.29,39200.0,14.8032,14.8356,14.7707,14.8194,39200.0
2009-02-17 12:00:00,18.29,18.35,18.29,18.32,21800.0,14.8194,14.868,14.8194,14.8437,21800.0
2009-02-17 12:05:00,18.31,18.33,18.3,18.3,17300.0,14.8356,14.8518,14.8275,14.8275,17300.0
2009-02-17 12:10:00,18.31,18.31,18.26,18.29,36900.0,14.8356,14.8356,14.7951,14.8194,36900.0
2009-02-17 12:15:00,18.29,18.33,18.28,18.31,49900.0,14.8194,14.8518,14.8113,14.8356,49900.0
2009-02-17 12:20:00,18.31,18.31,18.24,18.24,108600.0,14.8356,14.8356,14.7788,14.7788,108600.0
2009-02-17 12:25:00,18.24,18.3,18.24,18.29,42000.0,14.7788,14.8275,14.7788,14.8194,42000.0
2009-02-17 12:30:00,18.3,18.32,18.3,18.3,29400.0,14.8275,14.8437,14.8275,14.8275,29400.0
2009-02-17 12:35:00,18.3,18.32,18.29,18.32,20700.0,14.8275,14.8437,14.8194,14.8437,20700.0
2009-02-17 12:40:00,18.32,18.33,18.32,18.32,18700.0,14.8437,14.8518,14.8437,14.8437,18700.0
2009-02-17 12:45:00,18.33,18.33,18.28,18.28,13600.0,14.8518,14.8518,14.8113,14.8113,13600.0
2009-02-17 12:50:00,18.27,18.27,18.25,18.27,18600.0,14.8032,14.8032,14.7869,14.8032,18600.0
2009-02-17 12:55:00,18.28,18.31,18.28,18.3,25700.0,14.8113,14.8356,14.8113,14.8275,25700.0
2009-02-17 13:00:00,18.31,18.32,18.24,18.25,40800.0,14.8356,14.8437,14.7788,14.7869,40800.0
2009-02-17 13:05:00,18.24,18.24,18.22,18.24,10300.0,14.7788,14.7788,14.7626,14.7788,10300.0
2009-02-17 13:10:00,18.24,18.27,18.23,18.27,29600.0,14.7788,14.8032,14.7707,14.8032,29600.0
2009-02-17 13:15:00,18.28,18.28,18.22,18.23,26100.0,14.8113,14.8113,14.7626,14.7707,26100.0
2009-02-17 13:20:00,18.23,18.24,18.19,18.22,34800.0,14.7707,14.7788,14.7383,14.7626,34800.0
2009-02-17 13:25:00,18.23,18.25,18.21,18.23,59600.0,14.7707,14.7869,14.7545,14.7707,59600.0
2009-02-17 13:30:00,18.24,18.27,18.19,18.27,27900.0,14.7788,14.8032,14.7383,14.8032,27900.0
2009-02-17 13:35:00,18.28,18.3,18.26,18.27,107000.0,14.8113,14.8275,14.7951,14.8032,107000.0
2009-02-17 13:40:00,18.28,18.36,18.27,18.36,49500.0,14.8113,14.8761,14.8032,14.8761,49500.0
2009-02-17 13:45:00,18.35,18.4,18.33,18.36,85600.0,14.868,14.9085,14.8518,14.8761,85600.0
2009-02-17 13:50:00,18.37,18.37,18.28,18.29,58400.0,14.8842,14.8842,14.8113,14.8194,58400.0
2009-02-17 13:55:00,18.29,18.29,18.26,18.29,28600.0,14.8194,14.8194,14.7951,14.8194,28600.0
2009-02-17 14:00:00,18.3,18.32,18.26,18.31,24400.0,14.8275,14.8437,14.7951,14.8356,24400.0
2009-02-17 14:05:00,18.31,18.38,18.31,18.35,34200.0,14.8356,14.8923,14.8356,14.868,34200.0
2009-02-17 14:10:00,18.37,18.38,18.34,18.35,37000.0,14.8842,14.8923,14.8599,14.868,37000.0
2009-02-17 14:15:00,18.35,18.38,18.35,18.36,27600.0,14.868,14.8923,14.868,14.8761,27600.0
2009-02-17 14:20:00,18.36,18.37,18.32,18.32,32500.0,14.8761,14.8842,14.8437,14.8437,32500.0
2009-02-17 14:25:00,18.33,18.34,18.29,18.31,19100.0,14.8518,14.8599,14.8194,14.8356,19100.0
2009-02-17 14:30:00,18.3,18.36,18.3,18.34,37600.0,14.8275,14.8761,14.8275,14.8599,37600.0
2009-02-17 14:35:00,18.34,18.41,18.33,18.39,35400.0,14.8599,14.9166,14.8518,14.9004,35400.0
2009-02-17 14:40:00,18.38,18.38,18.33,18.38,30300.0,14.8923,14.8923,14.8518,14.8923,30300.0
2009-02-17 14:45:00,18.37,18.38,18.32,18.32,28100.0,14.8842,14.8923,14.8437,14.8437,28100.0
2009-02-17 14:50:00,18.32,18.36,18.29,18.29,42400.0,14.8437,14.8761,14.8194,14.8194,42400.0
2009-02-17 14:55:00,18.3,18.33,18.27,18.32,43800.0,14.8275,14.8518,14.8032,14.8437,43800.0
2009-02-17 15:00:00,18.31,18.31,18.25,18.27,36000.0,14.8356,14.8356,14.7869,14.8032,36000.0
2009-02-17 15:05:00,18.28,18.37,18.27,18.34,36100.0,14.8113,14.8842,14.8032,14.8599,36100.0
2009-02-17 15:10:00,18.34,18.36,18.31,18.33,47400.0,14.8599,14.8761,14.8356,14.8518,47400.0
2009-02-17 15:15:00,18.33,18.37,18.28,18.28,85400.0,14.8518,14.8842,14.8113,14.8113,85400.0
2009-02-17 15:20:00,18.27,18.33,18.25,18.31,47400.0,14.8032,14.8518,14.7869,14.8356,47400.0
2009-02-17 15:25:00,18.32,18.34,18.24,18.29,90000.0,14.8437,14.8599,14.7788,14.8194,90000.0
2009-02-17 15:30:00,18.29,18.5,18.29,18.49,135200.0,14.8194,14.9895,14.8194,14.9814,135200.0
2009-02-17 15:35:00,18.49,18.52,18.44,18.47,132100.0,14.9814,15.0057,14.9409,14.9652,132100.0
2009-02-17 15:40:00,18.48,18.49,18.35,18.4,160900.0,14.9733,14.9814,14.868,14.9085,160900.0
2009-02-17 15:45:00,18.4,18.45,18.34,18.34,115300.0,14.9085,14.949,14.8599,14.8599,115300.0
2009-02-17 15:50:00,18.34,18.36,18.29,18.29,122300.0,14.8599,14.8761,14.8194,14.8194,122300.0
2009-02-17 15:55:00,18.29,18.32,18.25,18.27,267800.0,14.8194,14.8437,14.7869,14.8032,267800.0
2009-02-17 16:00:00,18.25,18.27,18.25,18.27,1400.0,14.7869,14.8032,14.7869,14.8032,1400.0
2009-02-17 16:05:00,18.27,18.27,18.27,18.27,0.0,14.8032,14.8032,14.8032,14.8032,0.0
2009-02-17 16:10:00,18.27,18.27,18.27,18.27,0.0,14.8032,14.8032,14.8032,14.8032,0.0
2009-02-18 09:30:00,18.27,18.37,18.27,18.3,20400.0,14.8032,14.8842,14.8032,14.8275,20400.0
2009-02-18 09:35:00,18.29,18.34,18.23,18.24,54900.0,14.8194,14.8599,14.7707,14.7788,54900.0
2009-02-18 09:40:00,18.25,18.27,18.22,18.27,139600.0,14.7869,14.8032,14.7626,14.8032,139600.0
2009-02-18 09:45:00,18.28,18.28,18.22,18.22,518900.0,14.8113,14.8113,14.7626,14.7626,518900.0
2009-02-18 09:50:00,18.22,18.25,18.18,18.21,303100.0,14.7626,14.7869,14.7302,14.7545,303100.0
2009-02-18 09:55:00,18.21,18.24,18.08,18.09,85400.0,14.7545,14.7788,14.6492,14.6573,85400.0
2009-02-18 10:00:00,18.1,18.12,18.04,18.05,72100.0,14.6654,14.6816,14.6168,14.6249,72100.0
2009-02-18 10:05:00,18.04,18.05,17.96,17.98,88200.0,14.6168,14.6249,14.552,14.5682,88200.0
2009-02-18 10:10:00,17.97,17.99,17.92,17.94,123800.0,14.5601,14.5763,14.5196,14.5358,123800.0
2009-02-18 10:15:00,17.94,18.0,17.93,17.95,179600.0,14.5358,14.5844,14.5277,14.5439,179600.0
2009-02-18 10:20:00,17.96,18.03,17.96,18.01,177800.0,14.552,14.6087,14.552,14.5925,177800.0
2009-02-18 10:25:00,18.01,18.01,17.98,17.98,56900.0,14.5925,14.5925,14.5682,14.5682,56900.0
2009-02-18 10:30:00,17.99,18.07,17.99,18.05,89400.0,14.5763,14.6411,14.5763,14.6249,89400.0
2009-02-18 10:35:00,18.06,18.07,18.01,18.01,81300.0,14.633,14.6411,14.5925,14.5925,81300.0
2009-02-18 10:40:00,18.01,18.07,18.01,18.03,52200.0,14.5925,14.6411,14.5925,14.6087,52200.0
2009-02-18 10:45:00,18.03,18.1,18.03,18.05,336700.0,14.6087,14.6654,14.6087,14.6249,336700.0
2009-02-18 10:50:00,18.05,18.07,18.03,18.05,125200.0,14.6249,14.6411,14.6087,14.6249,125200.0
2009-02-18 10:55:00,18.04,18.07,18.02,18.05,52400.0,14.6168,14.6411,14.6006,14.6249,52400.0
2009-02-18 11:00:00,18.05,18.05,18.0,18.02,166600.0,14.6249,14.6249,14.5844,14.6006,166600.0
2009-02-18 11:05:00,18.02,18.05,18.01,18.05,109800.0,14.6006,14.6249,14.5925,14.6249,109800.0
2009-02-18 11:10:00,18.05,18.09,18.04,18.09,50800.0,14.6249,14.6573,14.6168,14.6573,50800.0
2009-02-18 11:15:00,18.09,18.14,18.09,18.13,174100.0,14.6573,14.6978,14.6573,14.6897,174100.0
2009-02-18 11:20:00,18.12,18.23,18.12,18.23,185200.0,14.6816,14.7707,14.6816,14.7707,185200.0
2009-02-18 11:25:00,18.23,18.25,18.19,18.21,132800.0,14.7707,14.7869,14.7383,14.7545,132800.0
2009-02-18 11:30:00,18.21,18.22,18.17,18.19,56100.0,14.7545,14.7626,14.7221,14.7383,56100.0
2009-02-18 11:35:00,18.19,18.21,18.19,18.2,17700.0,14.7383,14.7545,14.7383,14.7464,17700.0
2009-02-18 11:40:00,18.2,18.26,18.19,18.25,31300.0,14.7464,14.7951,14.7383,14.7869,31300.0
2009-02-18 11:45:00,18.26,18.26,18.17,18.17,39200.0,14.7951,14.7951,14.7221,14.7221,39200.0
2009-02-18 11:50:00,18.16,18.17,18.13,18.15,91500.0,14.714,14.7221,14.6897,14.7059,91500.0
2009-02-18 11:55:00,18.15,18.22,18.15,18.17,35300.0,14.7059,14.7626,14.7059,14.7221,35300.0
2009-02-18 12:00:00,18.17,18.23,18.15,18.23,61100.0,14.7221,14.7707,14.7059,14.7707,61100.0
2009-02-18 12:05:00,18.22,18.28,18.21,18.28,410600.0,14.7626,14.8113,14.7545,14.8113,410600.0
2009-02-18 12:10:00,18.29,18.35,18.27,18.27,237100.0,14.8194,14.868,14.8032,14.8032,237100.0
2009-02-18 12:15:00,18.28,18.3,18.24,18.24,103700.0,14.8113,14.8275,14.7788,14.7788,103700.0
2009-02-18 12:20:00,18.25,18.28,18.15,18.25,70200.0,14.7869,14.8113,14.7059,14.7869,70200.0
2009-02-18 12:25:00,18.25,18.26,18.19,18.22,53700.0,14.7869,14.7951,14.7383,14.7626,53700.0
2009-02-18 12:30:00,18.22,18.25,18.17,18.17,73900.0,14.7626,14.7869,14.7221,14.7221,73900.0
2009-02-18 12:35:00,18.16,18.18,18.12,18.12,83300.0,14.714,14.7302,14.6816,14.6816,83300.0
2009-02-18 12:40:00,18.12,18.15,18.12,18.15,72000.0,14.6816,14.7059,14.6816,14.7059,72000.0
2009-02-18 12:45:00,18.16,18.17,18.12,18.12,26800.0,14.714,14.7221,14.6816,14.6816,26800.0
2009-02-18 12:50:00,18.12,18.15,18.1,18.15,36600.0,14.6816,14.7059,14.6654,14.7059,36600.0
2009-02-18 12:55:00,18.16,18.19,18.15,18.18,21400.0,14.714,14.7383,14.7059,14.7302,21400.0
2009-02-18 13:00:00,18.18,18.23,18.13,18.15,56600.0,14.7302,14.7707,14.6897,14.7059,56600.0
2009-02-18 13:05:00,18.15,18.18,18.12,18.14,38000.0,14.7059,14.7302,14.6816,14.6978,38000.0
2009-02-18 13:10:00,18.14,18.17,18.13,18.17,57400.0,14.6978,14.7221,14.6897,14.7221,57400.0
2009-02-18 13:15:00,18.17,18.17,18.09,18.09,50300.0,14.7221,14.7221,14.6573,14.6573,50300.0
2009-02-18 13:20:00,18.08,18.12,18.06,18.09,51000.0,14.6492,14.6816,14.633,14.6573,51000.0
2009-02-18 13:25:00,18.1,18.12,18.1,18.11,16900.0,14.6654,14.6816,14.6654,14.6735,16900.0
2009-02-18 13:30:00,18.11,18.12,18.08,18.1,37900.0,14.6735,14.6816,14.6492,14.6654,37900.0
2009-02-18 13:35:00,18.09,18.1,18.04,18.05,53100.0,14.6573,14.6654,14.6168,14.6249,53100.0
2009-02-18 13:40:00,18.04,18.05,18.03,18.03,77100.0,14.6168,14.6249,14.6087,14.6087,77100.0
2009-02-18 13:45:00,18.04,18.07,18.04,18.04,47300.0,14.6168,14.6411,14.6168,14.6168,47300.0
2009-02-18 13:50:00,18.03,18.03,18.01,18.02,83900.0,14.6087,14.6087,14.5925,14.6006,83900.0
2009-02-18 13:55:00,18.03,18.07,18.03,18.04,53600.0,14.6087,14.6411,14.6087,14.6168,53600.0
2009-02-18 14:00:00,18.05,18.1,18.0,18.06,113000.0,14.6249,14.6654,14.5844,14.633,113000.0
2009-02-18 14:05:00,18.07,18.1,18.05,18.1,47000.0,14.6411,14.6654,14.6249,14.6654,47000.0
2009-02-18 14:10:00,18.1,18.1,17.97,17.98,166400.0,14.6654,14.6654,14.5601,14.5682,166400.0
2009-02-18 14:15:00,17.97,18.03,17.96,17.99,160000.0,14.5601,14.6087,14.552,14.5763,160000.0
2009-02-18 14:20:00,17.99,18.05,17.99,18.05,41500.0,14.5763,14.6249,14.5763,14.6249,41500.0
2009-02-18 14:25:00,18.06,18.07,18.0,18.05,137500.0,14.633,14.6411,14.5844,14.6249,137500.0
2009-02-18 14:30:00,18.05,18.08,18.03,18.06,103800.0,14.6249,14.6492,14.6087,14.633,103800.0
2009-02-18 14:35:00,18.06,18.06,18.0,18.01,81400.0,14.633,14.633,14.5844,14.5925,81400.0
2009-02-18 14:40:00,18.01,18.04,17.98,18.02,73500.0,14.5925,14.6168,14.5682,14.6006,73500.0
2009-02-18 14:45:00,18.02,18.04,18.01,18.01,97800.0,14.6006,14.6168,14.5925,14.5925,97800.0
2009-02-18 14:50:00,18.02,18.04,18.01,18.01,48100.0,14.6006,14.6168,14.5925,14.5925,48100.0
2009-02-18 14:55:00,18.01,18.14,17.99,18.14,100600.0,14.5925,14.6978,14.5763,14.6978,100600.0
2009-02-18 15:00:00,18.14,18.17,18.12,18.14,98000.0,14.6978,14.7221,14.6816,14.6978,98000.0
2009-02-18 15:05:00,18.15,18.17,18.07,18.08,94800.0,14.7059,14.7221,14.6411,14.6492,94800.0
2009-02-18 15:10:00,18.08,18.19,18.08,18.16,137700.0,14.6492,14.7383,14.6492,14.714,137700.0
2009-02-18 15:15:00,18.15,18.17,18.11,18.13,129600.0,14.7059,14.7221,14.6735,14.6897,129600.0
2009-02-18 15:20:00,18.14,18.18,18.08,18.16,132000.0,14.6978,14.7302,14.6492,14.714,132000.0
2009-02-18 15:25:00,18.16,18.16,18.05,18.08,185500.0,14.714,14.714,14.6249,14.6492,185500.0
2009-02-18 15:30:00,18.07,18.12,18.06,18.09,145900.0,14.6411,14.6816,14.633,14.6573,145900.0
2009-02-18 15:35:00,18.08,18.11,18.06,18.1,156300.0,14.6492,14.6735,14.633,14.6654,156300.0
2009-02-18 15:40:00,18.1,18.17,18.07,18.14,387400.0,14.6654,14.7221,14.6411,14.6978,387400.0
2009-02-18 15:45:00,18.14,18.15,18.11,18.11,84500.0,14.6978,14.7059,14.6735,14.6735,84500.0
2009-02-18 15:50:00,18.12,18.15,18.11,18.13,355800.0,14.6816,14.7059,14.6735,14.6897,355800.0
2009-02-18 15:55:00,18.13,18.16,18.09,18.09,265500.0,14.6897,14.714,14.6573,14.6573,265500.0
2009-02-18 16:00:00,18.15,18.15,18.07,18.07,5800.0,14.7059,14.7059,14.6411,14.6411,5800.0
2009-02-18 16:05:00,18.07,18.07,18.07,18.07,0.0,14.6411,14.6411,14.6411,14.6411,0.0
2009-02-18 16:10:00,18.07,18.07,18.07,18.07,0.0,14.6411,14.6411,14.6411,14.6411,0.0
2009-02-19 09:30:00,18.28,18.4,18.28,18.38,15500.0,14.8113,14.9085,14.8113,14.8923,15500.0
2009-02-19 09:35:00,18.4,18.49,18.4,18.46,58800.0,14.9085,14.9814,14.9085,14.9571,58800.0
2009-02-19 09:40:00,18.46,18.52,18.45,18.46,592600.0,14.9571,15.0057,14.949,14.9571,592600.0
2009-02-19 09:45:00,18.47,18.47,18.43,18.43,159300.0,14.9652,14.9652,14.9328,14.9328,159300.0
2009-02-19 09:50:00,18.41,18.42,18.37,18.41,85300.0,14.9166,14.9247,14.8842,14.9166,85300.0
2009-02-19 09:55:00,18.41,18.45,18.41,18.45,264300.0,14.9166,14.949,14.9166,14.949,264300.0
2009-02-19 10:00:00,18.45,18.45,18.38,18.44,489000.0,14.949,14.949,14.8923,14.9409,489000.0
2009-02-19 10:05:00,18.43,18.43,18.34,18.39,31400.0,14.9328,14.9328,14.8599,14.9004,31400.0
2009-02-19 10:10:00,18.39,18.39,18.35,18.35,263600.0,14.9004,14.9004,14.868,14.868,263600.0
2009-02-19 10:15:00,18.35,18.36,18.25,18.25,88500.0,14.868,14.8761,14.7869,14.7869,88500.0
2009-02-19 10:20:00,18.25,18.27,18.25,18.26,300600.0,14.7869,14.8032,14.7869,14.7951,300600.0
2009-02-19 10:25:00,18.26,18.28,18.23,18.28,357200.0,14.7951,14.8113,14.7707,14.8113,357200.0
2009-02-19 10:30:00,18.28,18.3,18.23,18.24,85700.0,14.8113,14.8275,14.7707,14.7788,85700.0
2009-02-19 10:35:00,18.23,18.23,18.2,18.22,46700.0,14.7707,14.7707,14.7464,14.7626,46700.0
2009-02-19 10:40:00,18.23,18.28,18.21,18.28,26000.0,14.7707,14.8113,14.7545,14.8113,26000.0
2009-02-19 10:45:00,18.28,18.29,18.24,18.27,519300.0,14.8113,14.8194,14.7788,14.8032,519300.0
2009-02-19 10:50:00,18.26,18.26,18.2,18.22,27300.0,14.7951,14.7951,14.7464,14.7626,27300.0
2009-02-19 10:55:00,18.22,18.24,18.21,18.21,26900.0,14.7626,14.7788,14.7545,14.7545,26900.0
2009-02-19 11:00:00,18.22,18.28,18.19,18.28,68500.0,14.7626,14.8113,14.7383,14.8113,68500.0
2009-02-19 11:05:00,18.29,18.38,18.29,18.37,50800.0,14.8194,14.8923,14.8194,14.8842,50800.0
2009-02-19 11:10:00,18.37,18.39,18.36,18.37,21200.0,14.8842,14.9004,14.8761,14.8842,21200.0
2009-02-19 11:15:00,18.36,18.38,18.35,18.36,29300.0,14.8761,14.8923,14.868,14.8761,29300.0
2009-02-19 11:20:00,18.35,18.36,18.26,18.27,46100.0,14.868,14.8761,14.7951,14.8032,46100.0
2009-02-19 11:25:00,18.27,18.3,18.27,18.3,20500.0,14.8032,14.8275,14.8032,14.8275,20500.0
2009-02-19 11:30:00,18.3,18.3,18.24,18.25,30500.0,14.8275,14.8275,14.7788,14.7869,30500.0
2009-02-19 11:35:00,18.25,18.27,18.21,18.24,67600.0,14.7869,14.8032,14.7545,14.7788,67600.0
2009-02-19 11:40:00,18.25,18.25,18.14,18.15,468900.0,14.7869,14.7869,14.6978,14.7059,468900.0
2009-02-19 11:45:00,18.14,18.16,18.13,18.13,50200.0,14.6978,14.714,14.6897,14.6897,50200.0
2009-02-19 11:50:00,18.13,18.17,18.12,18.14,30600.0,14.6897,14.7221,14.6816,14.6978,30600.0
2009-02-19 11:55:00,18.13,18.15,18.09,18.11,499100.0,14.6897,14.7059,14.6573,14.6735,499100.0
2009-02-19 12:00:00,18.11,18.11,18.07,18.07,42700.0,14.6735,14.6735,14.6411,14.6411,42700.0
2009-02-19 12:05:00,18.06,18.11,18.05,18.1,28800.0,14.633,14.6735,14.6249,14.6654,28800.0
2009-02-19 12:10:00,18.11,18.11,18.02,18.02,36100.0,14.6735,14.6735,14.6006,14.6006,36100.0
2009-02-19 12:15:00,18.02,18.07,18.02,18.07,29100.0,14.6006,14.6411,14.6006,14.6411,29100.0
2009-02-19 12:20:00,18.07,18.13,18.06,18.11,49600.0,14.6411,14.6897,14.633,14.6735,49600.0
2009-02-19 12:25:00,18.11,18.11,18.06,18.08,76600.0,14.6735,14.6735,14.633,14.6492,76600.0
2009-02-19 12:30:00,18.07,18.11,18.06,18.11,45200.0,14.6411,14.6735,14.633,14.6735,45200.0
2009-02-19 12:35:00,18.12,18.14,18.11,18.13,27100.0,14.6816,14.6978,14.6735,14.6897,27100.0
2009-02-19 12:40:00,18.14,18.14,18.12,18.13,22200.0,14.6978,14.6978,14.6816,14.6897,22200.0
2009-02-19 12:45:00,18.13,18.14,18.1,18.11,192300.0,14.6897,14.6978,14.6654,14.6735,192300.0
2009-02-19 12:50:00,18.11,18.16,18.11,18.13,38600.0,14.6735,14.714,14.6735,14.6897,38600.0
2009-02-19 12:55:00,18.14,18.17,18.13,18.14,12000.0,14.6978,14.7221,14.6897,14.6978,12000.0
2009-02-19 13:00:00,18.14,18.15,18.11,18.11,24300.0,14.6978,14.7059,14.6735,14.6735,24300.0
2009-02-19 13:05:00,18.11,18.22,18.11,18.22,37300.0,14.6735,14.7626,14.6735,14.7626,37300.0
2009-02-19 13:10:00,18.21,18.22,18.18,18.21,28900.0,14.7545,14.7626,14.7302,14.7545,28900.0
2009-02-19 13:15:00,18.22,18.27,18.2,18.26,47400.0,14.7626,14.8032,14.7464,14.7951,47400.0
2009-02-19 13:20:00,18.25,18.27,18.24,18.27,15600.0,14.7869,14.8032,14.7788,14.8032,15600.0
2009-02-19 13:25:00,18.26,18.3,18.25,18.29,358600.0,14.7951,14.8275,14.7869,14.8194,358600.0
2009-02-19 13:30:00,18.29,18.29,18.22,18.23,209500.0,14.8194,14.8194,14.7626,14.7707,209500.0
2009-02-19 13:35:00,18.22,18.24,18.2,18.21,92100.0,14.7626,14.7788,14.7464,14.7545,92100.0
2009-02-19 13:40:00,18.22,18.22,18.2,18.2,34000.0,14.7626,14.7626,14.7464,14.7464,34000.0
2009-02-19 13:45:00,18.21,18.21,18.2,18.21,34600.0,14.7545,14.7545,14.7464,14.7545,34600.0
2009-02-19 13:50:00,18.21,18.21,18.19,18.19,9000.0,14.7545,14.7545,14.7383,14.7383,9000.0
2009-02-19 13:55:00,18.19,18.19,18.16,18.17,16000.0,14.7383,14.7383,14.714,14.7221,16000.0
2009-02-19 14:00:00,18.18,18.21,18.16,18.2,32900.0,14.7302,14.7545,14.714,14.7464,32900.0
2009-02-19 14:05:00,18.19,18.22,18.18,18.21,33100.0,14.7383,14.7626,14.7302,14.7545,33100.0
2009-02-19 14:10:00,18.22,18.23,18.15,18.15,25600.0,14.7626,14.7707,14.7059,14.7059,25600.0
2009-02-19 14:15:00,18.15,18.16,18.09,18.09,187500.0,14.7059,14.714,14.6573,14.6573,187500.0
2009-02-19 14:20:00,18.09,18.12,18.08,18.1,17100.0,14.6573,14.6816,14.6492,14.6654,17100.0
2009-02-19 14:25:00,18.1,18.14,18.1,18.13,48000.0,14.6654,14.6978,14.6654,14.6897,48000.0
2009-02-19 14:30:00,18.13,18.13,18.08,18.11,34000.0,14.6897,14.6897,14.6492,14.6735,34000.0
2009-02-19 14:35:00,18.11,18.14,18.11,18.14,24200.0,14.6735,14.6978,14.6735,14.6978,24200.0
2009-02-19 14:40:00,18.14,18.15,18.07,18.08,37400.0,14.6978,14.7059,14.6411,14.6492,37400.0
2009-02-19 14:45:00,18.08,18.1,18.04,18.04,22200.0,14.6492,14.6654,14.6168,14.6168,22200.0
2009-02-19 14:50:00,18.05,18.09,18.03,18.07,73100.0,14.6249,14.6573,14.6087,14.6411,73100.0
2009-02-19 14:55:00,18.08,18.13,18.08,18.1,32500.0,14.6492,14.6897,14.6492,14.6654,32500.0
2009-02-19 15:00:00,18.09,18.14,18.09,18.11,30300.0,14.6573,14.6978,14.6573,14.6735,30300.0
2009-02-19 15:05:00,18.1,18.1,18.06,18.07,53500.0,14.6654,14.6654,14.633,14.6411,53500.0
2009-02-19 15:10:00,18.07,18.07,18.0,18.02,130600.0,14.6411,14.6411,14.5844,14.6006,130600.0
2009-02-19 15:15:00,18.01,18.02,17.98,18.0,179900.0,14.5925,14.6006,14.5682,14.5844,179900.0
2009-02-19 15:20:00,18.0,18.02,17.99,18.0,187200.0,14.5844,14.6006,14.5763,14.5844,187200.0
2009-02-19 15:25:00,18.01,18.09,18.01,18.07,134400.0,14.5925,14.6573,14.5925,14.6411,134400.0
2009-02-19 15:30:00,18.08,18.08,17.98,17.99,76300.0,14.6492,14.6492,14.5682,14.5763,76300.0
2009-02-19 15:35:00,17.98,18.01,17.96,17.96,138100.0,14.5682,14.5925,14.552,14.552,138100.0
2009-02-19 15:40:00,17.97,18.07,17.94,18.07,173800.0,14.5601,14.6411,14.5358,14.6411,173800.0
2009-02-19 15:45:00,18.07,18.13,18.04,18.09,157600.0,14.6411,14.6897,14.6168,14.6573,157600.0
2009-02-19 15:50:00,18.09,18.11,18.02,18.02,161600.0,14.6573,14.6735,14.6006,14.6006,161600.0
2009-02-19 15:55:00,18.02,18.03,17.98,18.0,314500.0,14.6006,14.6087,14.5682,14.5844,314500.0
2009-02-19 16:00:00,17.96,18.07,17.96,17.99,11000.0,14.552,14.6411,14.552,14.5763,11000.0
2009-02-19 16:05:00,17.99,17.99,17.99,17.99,0.0,14.5763,14.5763,14.5763,14.5763,0.0
2009-02-19 16:10:00,17.99,17.99,17.99,17.99,0.0,14.5763,14.5763,14.5763,14.5763,0.0
2009-02-20 09:30:00,17.47,17.72,17.47,17.72,103300.0,14.155,14.3575,14.155,14.3575,103300.0
2009-02-20 09:35:00,17.72,17.87,17.72,17.82,55900.0,14.3575,14.4791,14.3575,14.4385,55900.0
2009-02-20 09:40:00,17.81,17.82,17.76,17.78,256300.0,14.4304,14.4385,14.3899,14.4061,256300.0
2009-02-20 09:45:00,17.78,17.85,17.78,17.82,254800.0,14.4061,14.4629,14.4061,14.4385,254800.0
2009-02-20 09:50:00,17.82,17.88,17.81,17.84,355700.0,14.4385,14.4872,14.4304,14.4547,355700.0
2009-02-20 09:55:00,17.85,17.91,17.83,17.85,172000.0,14.4629,14.5115,14.4466,14.4629,172000.0
2009-02-20 10:00:00,17.86,17.87,17.8,17.85,74900.0,14.471,14.4791,14.4223,14.4629,74900.0
2009-02-20 10:05:00,17.85,17.97,17.85,17.9,165100.0,14.4629,14.5601,14.4629,14.5034,165100.0
2009-02-20 10:10:00,17.9,17.93,17.86,17.88,82800.0,14.5034,14.5277,14.471,14.4872,82800.0
2009-02-20 10:15:00,17.87,17.88,17.82,17.84,112500.0,14.4791,14.4872,14.4385,14.4547,112500.0
2009-02-20 10:20:00,17.83,17.84,17.76,17.78,170300.0,14.4466,14.4547,14.3899,14.4061,170300.0
2009-02-20 10:25:00,17.77,17.85,17.76,17.85,87000.0,14.398,14.4629,14.3899,14.4629,87000.0
2009-02-20 10:30:00,17.85,17.86,17.8,17.82,68700.0,14.4629,14.471,14.4223,14.4385,68700.0
2009-02-20 10:35:00,17.82,17.88,17.81,17.87,93200.0,14.4385,14.4872,14.4304,14.4791,93200.0
2009-02-20 10:40:00,17.86,17.9,17.82,17.89,68100.0,14.471,14.5034,14.4385,14.4953,68100.0
2009-02-20 10:45:00,17.89,17.89,17.83,17.84,45700.0,14.4953,14.4953,14.4466,14.4547,45700.0
2009-02-20 10:50:00,17.85,17.85,17.74,17.76,151900.0,14.4629,14.4629,14.3737,14.3899,151900.0
2009-02-20 10:55:00,17.76,17.77,17.72,17.76,113400.0,14.3899,14.398,14.3575,14.3899,113400.0
2009-02-20 11:00:00,17.76,17.8,17.75,17.76,65200.0,14.3899,14.4223,14.3818,14.3899,65200.0
2009-02-20 11:05:00,17.76,17.77,17.69,17.7,124100.0,14.3899,14.398,14.3332,14.3413,124100.0
2009-02-20 11:10:00,17.7,17.71,17.65,17.65,125400.0,14.3413,14.3494,14.3008,14.3008,125400.0
2009-02-20 11:15:00,17.66,17.69,17.64,17.69,107100.0,14.3089,14.3332,14.2927,14.3332,107100.0
2009-02-20 11:20:00,17.69,17.74,17.68,17.69,60100.0,14.3332,14.3737,14.3251,14.3332,60100.0
2009-02-20 11:25:00,17.68,17.69,17.67,17.67,424800.0,14.3251,14.3332,14.317,14.317,424800.0
2009-02-20 11:30:00,17.67,17.67,17.63,17.66,67800.0,14.317,14.317,14.2846,14.3089,67800.0
2009-02-20 11:35:00,17.66,17.74,17.66,17.74,53900.0,14.3089,14.3737,14.3089,14.3737,53900.0
2009-02-20 11:40:00,17.75,17.75,17.7,17.72,25000.0,14.3818,14.3818,14.3413,14.3575,25000.0
2009-02-20 11:45:00,17.72,17.72,17.67,17.71,29100.0,14.3575,14.3575,14.317,14.3494,29100.0
2009-02-20 11:50:00,17.71,17.71,17.67,17.68,20900.0,14.3494,14.3494,14.317,14.3251,20900.0
2009-02-20 11:55:00,17.69,17.73,17.67,17.67,27100.0,14.3332,14.3656,14.317,14.317,27100.0
2009-02-20 12:00:00,17.68,17.71,17.67,17.71,308000.0,14.3251,14.3494,14.317,14.3494,308000.0
2009-02-20 12:05:00,17.7,17.74,17.69,17.74,42900.0,14.3413,14.3737,14.3332,14.3737,42900.0
2009-02-20 12:10:00,17.74,17.79,17.74,17.75,216900.0,14.3737,14.4142,14.3737,14.3818,216900.0
2009-02-20 12:15:00,17.74,17.74,17.7,17.72,56700.0,14.3737,14.3737,14.3413,14.3575,56700.0
2009-02-20 12:20:00,17.72,17.73,17.7,17.7,114500.0,14.3575,14.3656,14.3413,14.3413,114500.0
2009-02-20 12:25:00,17.7,17.71,17.68,17.7,55400.0,14.3413,14.3494,14.3251,14.3413,55400.0
2009-02-20 12:30:00,17.7,17.7,17.66,17.68,338900.0,14.3413,14.3413,14.3089,14.3251,338900.0
2009-02-20 12:35:00,17.68,17.71,17.67,17.7,71200.0,14.3251,14.3494,14.317,14.3413,71200.0
2009-02-20 12:40:00,17.7,17.71,17.64,17.65,121400.0,14.3413,14.3494,14.2927,14.3008,121400.0
2009-02-20 12:45:00,17.65,17.65,17.58,17.59,84300.0,14.3008,14.3008,14.2441,14.2522,84300.0
2009-02-20 12:50:00,17.59,17.6,17.56,17.58,47100.0,14.2522,14.2603,14.2279,14.2441,47100.0
2009-02-20 12:55:00,17.58,17.62,17.57,17.6,72600.0,14.2441,14.2765,14.236,14.2603,72600.0
2009-02-20 13:00:00,17.6,17.6,17.56,17.58,53100.0,14.2603,14.2603,14.2279,14.2441,53100.0
2009-02-20 13:05:00,17.58,17.61,17.55,17.55,41700.0,14.2441,14.2684,14.2198,14.2198,41700.0
2009-02-20 13:10:00,17.56,17.58,17.55,17.55,185500.0,14.2279,14.2441,14.2198,14.2198,185500.0
2009-02-20 13:15:00,17.55,17.55,17.5,17.51,208000.0,14.2198,14.2198,14.1793,14.1874,208000.0
2009-02-20 13:20:00,17.52,17.56,17.51,17.52,152900.0,14.1955,14.2279,14.1874,14.1955,152900.0
2009-02-20 13:25:00,17.53,17.58,17.52,17.56,85300.0,14.2036,14.2441,14.1955,14.2279,85300.0
2009-02-20 13:30:00,17.56,17.59,17.55,17.57,44700.0,14.2279,14.2522,14.2198,14.236,44700.0
2009-02-20 13:35:00,17.58,17.59,17.56,17.59,43800.0,14.2441,14.2522,14.2279,14.2522,43800.0
2009-02-20 13:40:00,17.59,17.62,17.58,17.62,33000.0,14.2522,14.2765,14.2441,14.2765,33000.0
2009-02-20 13:45:00,17.62,17.62,17.59,17.61,31100.0,14.2765,14.2765,14.2522,14.2684,31100.0
2009-02-20 13:50:00,17.61,17.67,17.53,17.66,127800.0,14.2684,14.317,14.2036,14.3089,127800.0
2009-02-20 13:55:00,17.66,17.69,17.62,17.63,200400.0,14.3089,14.3332,14.2765,14.2846,200400.0
2009-02-20 14:00:00,17.63,17.64,17.59,17.6,42600.0,14.2846,14.2927,14.2522,14.2603,42600.0
2009-02-20 14:05:00,17.6,17.64,17.58,17.64,41800.0,14.2603,14.2927,14.2441,14.2927,41800.0
2009-02-20 14:10:00,17.64,17.65,17.59,17.61,128000.0,14.2927,14.3008,14.2522,14.2684,128000.0
2009-02-20 14:15:00,17.62,17.82,17.61,17.75,223500.0,14.2765,14.4385,14.2684,14.3818,223500.0
2009-02-20 14:20:00,17.75,17.89,17.72,17.89,201000.0,14.3818,14.4953,14.3575,14.4953,201000.0
2009-02-20 14:25:00,17.9,17.97,17.79,17.81,290800.0,14.5034,14.5601,14.4142,14.4304,290800.0
2009-02-20 14:30:00,17.81,17.92,17.81,17.86,188400.0,14.4304,14.5196,14.4304,14.471,188400.0
2009-02-20 14:35:00,17.85,17.96,17.81,17.96,946700.0,14.4629,14.552,14.4304,14.552,946700.0
2009-02-20 14:40:00,17.95,17.97,17.91,17.92,1577300.0,14.5439,14.5601,14.5115,14.5196,1577300.0
2009-02-20 14:45:00,17.92,18.02,17.92,18.02,943300.0,14.5196,14.6006,14.5196,14.6006,943300.0
2009-02-20 14:50:00,18.01,18.08,17.97,17.97,195700.0,14.5925,14.6492,14.5601,14.5601,195700.0
2009-02-20 14:55:00,17.98,18.0,17.88,17.92,197000.0,14.5682,14.5844,14.4872,14.5196,197000.0
2009-02-20 15:00:00,17.92,17.92,17.82,17.87,275800.0,14.5196,14.5196,14.4385,14.4791,275800.0
2009-02-20 15:05:00,17.86,17.93,17.84,17.9,125400.0,14.471,14.5277,14.4547,14.5034,125400.0
2009-02-20 15:10:00,17.89,17.9,17.82,17.88,97000.0,14.4953,14.5034,14.4385,14.4872,97000.0
2009-02-20 15:15:00,17.89,17.93,17.85,17.91,60600.0,14.4953,14.5277,14.4629,14.5115,60600.0
2009-02-20 15:20:00,17.91,17.93,17.85,17.86,85700.0,14.5115,14.5277,14.4629,14.471,85700.0
2009-02-20 15:25:00,17.86,17.9,17.76,17.77,230100.0,14.471,14.5034,14.3899,14.398,230100.0
2009-02-20 15:30:00,17.77,17.82,17.72,17.8,197100.0,14.398,14.4385,14.3575,14.4223,197100.0
2009-02-20 15:35:00,17.8,17.88,17.8,17.82,101000.0,14.4223,14.4872,14.4223,14.4385,101000.0
2009-02-20 15:40:00,17.82,17.86,17.75,17.76,223700.0,14.4385,14.471,14.3818,14.3899,223700.0
2009-02-20 15:45:00,17.76,17.81,17.74,17.8,167800.0,14.3899,14.4304,14.3737,14.4223,167800.0
2009-02-20 15:50:00,17.8,17.88,17.78,17.84,190200.0,14.4223,14.4872,14.4061,14.4547,190200.0
2009-02-20 15:55:00,17.85,17.87,17.82,17.86,198700.0,14.4629,14.4791,14.4385,14.471,198700.0
2009-02-20 16:00:00,17.86,17.86,17.84,17.84,3200.0,14.471,14.471,14.4547,14.4547,3200.0
2009-02-20 16:05:00,17.84,17.84,17.84,17.84,0.0,14.4547,14.4547,14.4547,14.4547,0.0
2009-02-20 16:10:00,17.86,17.86,17.86,17.86,100.0,14.471,14.471,14.471,14.471,100.0
2009-02-23 09:30:00,17.94,18.2,17.93,18.05,83300.0,14.5358,14.7464,14.5277,14.6249,83300.0
2009-02-23 09:35:00,18.03,18.15,18.02,18.13,82100.0,14.6087,14.7059,14.6006,14.6897,82100.0
2009-02-23 09:40:00,18.12,18.12,18.02,18.05,80200.0,14.6816,14.6816,14.6006,14.6249,80200.0
2009-02-23 09:45:00,18.05,18.09,18.01,18.02,42300.0,14.6249,14.6573,14.5925,14.6006,42300.0
2009-02-23 09:50:00,18.0,18.03,17.94,17.99,61900.0,14.5844,14.6087,14.5358,14.5763,61900.0
2009-02-23 09:55:00,17.99,18.06,17.97,17.98,156100.0,14.5763,14.633,14.5601,14.5682,156100.0
2009-02-23 10:00:00,17.98,18.02,17.92,17.92,165300.0,14.5682,14.6006,14.5196,14.5196,165300.0
2009-02-23 10:05:00,17.92,17.93,17.87,17.92,224400.0,14.5196,14.5277,14.4791,14.5196,224400.0
2009-02-23 10:10:00,17.92,17.92,17.84,17.84,135100.0,14.5196,14.5196,14.4547,14.4547,135100.0
2009-02-23 10:15:00,17.83,17.88,17.81,17.87,92000.0,14.4466,14.4872,14.4304,14.4791,92000.0
2009-02-23 10:20:00,17.87,17.91,17.86,17.9,61800.0,14.4791,14.5115,14.471,14.5034,61800.0
2009-02-23 10:25:00,17.9,17.9,17.87,17.87,37900.0,14.5034,14.5034,14.4791,14.4791,37900.0
2009-02-23 10:30:00,17.87,17.87,17.8,17.8,56900.0,14.4791,14.4791,14.4223,14.4223,56900.0
2009-02-23 10:35:00,17.79,17.79,17.73,17.75,78800.0,14.4142,14.4142,14.3656,14.3818,78800.0
2009-02-23 10:40:00,17.75,17.78,17.73,17.78,177900.0,14.3818,14.4061,14.3656,14.4061,177900.0
2009-02-23 10:45:00,17.78,17.84,17.77,17.84,60800.0,14.4061,14.4547,14.398,14.4547,60800.0
2009-02-23 10:50:00,17.83,17.85,17.82,17.82,53700.0,14.4466,14.4629,14.4385,14.4385,53700.0
2009-02-23 10:55:00,17.81,17.81,17.71,17.71,46200.0,14.4304,14.4304,14.3494,14.3494,46200.0
2009-02-23 11:00:00,17.71,17.75,17.7,17.74,25900.0,14.3494,14.3818,14.3413,14.3737,25900.0
2009-02-23 11:05:00,17.73,17.74,17.69,17.72,31200.0,14.3656,14.3737,14.3332,14.3575,31200.0
2009-02-23 11:10:00,17.73,17.78,17.73,17.74,86000.0,14.3656,14.4061,14.3656,14.3737,86000.0
2009-02-23 11:15:00,17.74,17.75,17.68,17.68,40000.0,14.3737,14.3818,14.3251,14.3251,40000.0
2009-02-23 11:20:00,17.69,17.72,17.68,17.7,34800.0,14.3332,14.3575,14.3251,14.3413,34800.0
2009-02-23 11:25:00,17.69,17.77,17.69,17.72,23400.0,14.3332,14.398,14.3332,14.3575,23400.0
2009-02-23 11:30:00,17.72,17.72,17.64,17.67,71000.0,14.3575,14.3575,14.2927,14.317,71000.0
2009-02-23 11:35:00,17.67,17.72,17.67,17.7,30700.0,14.317,14.3575,14.317,14.3413,30700.0
2009-02-23 11:40:00,17.7,17.7,17.65,17.66,12700.0,14.3413,14.3413,14.3008,14.3089,12700.0
2009-02-23 11:45:00,17.66,17.67,17.64,17.66,27600.0,14.3089,14.317,14.2927,14.3089,27600.0
2009-02-23 11:50:00,17.66,17.7,17.66,17.67,35400.0,14.3089,14.3413,14.3089,14.317,35400.0
2009-02-23 11:55:00,17.67,17.67,17.64,17.66,36600.0,14.317,14.317,14.2927,14.3089,36600.0
2009-02-23 12:00:00,17.66,17.66,17.62,17.62,24400.0,14.3089,14.3089,14.2765,14.2765,24400.0
2009-02-23 12:05:00,17.61,17.62,17.61,17.61,25100.0,14.2684,14.2765,14.2684,14.2684,25100.0
2009-02-23 12:10:00,17.6,17.68,17.6,17.68,76200.0,14.2603,14.3251,14.2603,14.3251,76200.0
2009-02-23 12:15:00,17.68,17.68,17.64,17.64,51300.0,14.3251,14.3251,14.2927,14.2927,51300.0
2009-02-23 12:20:00,17.64,17.67,17.63,17.67,35400.0,14.2927,14.317,14.2846,14.317,35400.0
2009-02-23 12:25:00,17.68,17.68,17.64,17.64,84100.0,14.3251,14.3251,14.2927,14.2927,84100.0
2009-02-23 12:30:00,17.64,17.64,17.59,17.59,37400.0,14.2927,14.2927,14.2522,14.2522,37400.0
2009-02-23 12:35:00,17.59,17.62,17.59,17.62,23800.0,14.2522,14.2765,14.2522,14.2765,23800.0
2009-02-23 12:40:00,17.63,17.64,17.62,17.63,14300.0,14.2846,14.2927,14.2765,14.2846,14300.0
2009-02-23 12:45:00,17.63,17.63,17.57,17.57,51400.0,14.2846,14.2846,14.236,14.236,51400.0
2009-02-23 12:50:00,17.58,17.6,17.54,17.54,42100.0,14.2441,14.2603,14.2117,14.2117,42100.0
2009-02-23 12:55:00,17.54,17.55,17.52,17.52,129500.0,14.2117,14.2198,14.1955,14.1955,129500.0
2009-02-23 13:00:00,17.52,17.55,17.51,17.54,57400.0,14.1955,14.2198,14.1874,14.2117,57400.0
2009-02-23 13:05:00,17.55,17.64,17.55,17.64,62600.0,14.2198,14.2927,14.2198,14.2927,62600.0
2009-02-23 13:10:00,17.65,17.66,17.62,17.65,52200.0,14.3008,14.3089,14.2765,14.3008,52200.0
2009-02-23 13:15:00,17.64,17.65,17.64,17.64,43500.0,14.2927,14.3008,14.2927,14.2927,43500.0
2009-02-23 13:20:00,17.64,17.64,17.61,17.62,48800.0,14.2927,14.2927,14.2684,14.2765,48800.0
2009-02-23 13:25:00,17.62,17.66,17.61,17.62,41100.0,14.2765,14.3089,14.2684,14.2765,41100.0
2009-02-23 13:30:00,17.62,17.65,17.57,17.58,91100.0,14.2765,14.3008,14.236,14.2441,91100.0
2009-02-23 13:35:00,17.58,17.63,17.58,17.62,63800.0,14.2441,14.2846,14.2441,14.2765,63800.0
2009-02-23 13:40:00,17.63,17.65,17.6,17.64,215300.0,14.2846,14.3008,14.2603,14.2927,215300.0
2009-02-23 13:45:00,17.64,17.64,17.6,17.61,68300.0,14.2927,14.2927,14.2603,14.2684,68300.0
2009-02-23 13:50:00,17.61,17.61,17.57,17.61,83700.0,14.2684,14.2684,14.236,14.2684,83700.0
2009-02-23 13:55:00,17.61,17.61,17.55,17.57,92700.0,14.2684,14.2684,14.2198,14.236,92700.0
2009-02-23 14:00:00,17.57,17.61,17.52,17.61,114200.0,14.236,14.2684,14.1955,14.2684,114200.0
2009-02-23 14:05:00,17.61,17.62,17.56,17.56,45100.0,14.2684,14.2765,14.2279,14.2279,45100.0
2009-02-23 14:10:00,17.55,17.62,17.54,17.6,69700.0,14.2198,14.2765,14.2117,14.2603,69700.0
2009-02-23 14:15:00,17.59,17.67,17.59,17.64,75700.0,14.2522,14.317,14.2522,14.2927,75700.0
2009-02-23 14:20:00,17.63,17.69,17.63,17.65,84600.0,14.2846,14.3332,14.2846,14.3008,84600.0
2009-02-23 14:25:00,17.65,17.71,17.65,17.71,93900.0,14.3008,14.3494,14.3008,14.3494,93900.0
2009-02-23 14:30:00,17.7,17.72,17.62,17.65,75500.0,14.3413,14.3575,14.2765,14.3008,75500.0
2009-02-23 14:35:00,17.65,17.66,17.63,17.65,57900.0,14.3008,14.3089,14.2846,14.3008,57900.0
2009-02-23 14:40:00,17.65,17.66,17.56,17.6,98700.0,14.3008,14.3089,14.2279,14.2603,98700.0
2009-02-23 14:45:00,17.6,17.6,17.55,17.56,55000.0,14.2603,14.2603,14.2198,14.2279,55000.0
2009-02-23 14:50:00,17.56,17.58,17.45,17.48,131300.0,14.2279,14.2441,14.1388,14.1631,131300.0
2009-02-23 14:55:00,17.48,17.48,17.45,17.45,73300.0,14.1631,14.1631,14.1388,14.1388,73300.0
2009-02-23 15:00:00,17.44,17.48,17.42,17.46,80200.0,14.1307,14.1631,14.1144,14.1469,80200.0
2009-02-23 15:05:00,17.46,17.55,17.46,17.51,123300.0,14.1469,14.2198,14.1469,14.1874,123300.0
2009-02-23 15:10:00,17.5,17.57,17.47,17.52,112900.0,14.1793,14.236,14.155,14.1955,112900.0
2009-02-23 15:15:00,17.51,17.52,17.48,17.49,76700.0,14.1874,14.1955,14.1631,14.1712,76700.0
2009-02-23 15:20:00,17.49,17.49,17.39,17.41,169100.0,14.1712,14.1712,14.0901,14.1063,169100.0
2009-02-23 15:25:00,17.42,17.49,17.38,17.43,108700.0,14.1144,14.1712,14.082,14.1225,108700.0
2009-02-23 15:30:00,17.44,17.53,17.44,17.45,152900.0,14.1307,14.2036,14.1307,14.1388,152900.0
2009-02-23 15:35:00,17.45,17.5,17.42,17.44,81000.0,14.1388,14.1793,14.1144,14.1307,81000.0
2009-02-23 15:40:00,17.44,17.46,17.41,17.41,144400.0,14.1307,14.1469,14.1063,14.1063,144400.0
2009-02-23 15:45:00,17.4,17.44,17.36,17.36,124200.0,14.0982,14.1307,14.0658,14.0658,124200.0
2009-02-23 15:50:00,17.36,17.43,17.33,17.41,176800.0,14.0658,14.1225,14.0415,14.1063,176800.0
2009-02-23 15:55:00,17.41,17.43,17.38,17.43,408100.0,14.1063,14.1225,14.082,14.1225,408100.0
2009-02-24 09:30:00,17.48,17.6,17.48,17.6,106600.0,14.1631,14.2603,14.1631,14.2603,106600.0
2009-02-24 09:35:00,17.63,17.73,17.59,17.71,58600.0,14.2846,14.3656,14.2522,14.3494,58600.0
2009-02-24 09:40:00,17.69,17.69,17.64,17.68,62300.0,14.3332,14.3332,14.2927,14.3251,62300.0
2009-02-24 09:45:00,17.69,17.79,17.69,17.76,400500.0,14.3332,14.4142,14.3332,14.3899,400500.0
2009-02-24 09:50:00,17.77,17.78,17.69,17.69,43300.0,14.398,14.4061,14.3332,14.3332,43300.0
2009-02-24 09:55:00,17.7,17.7,17.66,17.67,41700.0,14.3413,14.3413,14.3089,14.317,41700.0
2009-02-24 10:00:00,17.64,17.66,17.55,17.58,607400.0,14.2927,14.3089,14.2198,14.2441,607400.0
2009-02-24 10:05:00,17.57,17.64,17.54,17.61,267400.0,14.236,14.2927,14.2117,14.2684,267400.0
2009-02-24 10:10:00,17.61,17.64,17.55,17.55,94900.0,14.2684,14.2927,14.2198,14.2198,94900.0
2009-02-24 10:15:00,17.56,17.56,17.51,17.55,40200.0,14.2279,14.2279,14.1874,14.2198,40200.0
2009-02-24 10:20:00,17.55,17.57,17.53,17.57,42600.0,14.2198,14.236,14.2036,14.236,42600.0
2009-02-24 10:25:00,17.58,17.67,17.55,17.65,75300.0,14.2441,14.317,14.2198,14.3008,75300.0
2009-02-24 10:30:00,17.65,17.75,17.65,17.72,63800.0,14.3008,14.3818,14.3008,14.3575,63800.0
2009-02-24 10:35:00,17.73,17.75,17.7,17.71,48200.0,14.3656,14.3818,14.3413,14.3494,48200.0
2009-02-24 10:40:00,17.71,17.73,17.67,17.73,32800.0,14.3494,14.3656,14.317,14.3656,32800.0
2009-02-24 10:45:00,17.72,17.87,17.72,17.86,46400.0,14.3575,14.4791,14.3575,14.471,46400.0
2009-02-24 10:50:00,17.86,17.87,17.81,17.84,29100.0,14.471,14.4791,14.4304,14.4547,29100.0
2009-02-24 10:55:00,17.84,17.85,17.77,17.8,34200.0,14.4547,14.4629,14.398,14.4223,34200.0
2009-02-24 11:00:00,17.8,17.82,17.79,17.81,78000.0,14.4223,14.4385,14.4142,14.4304,78000.0
2009-02-24 11:05:00,17.81,17.84,17.79,17.79,98300.0,14.4304,14.4547,14.4142,14.4142,98300.0
2009-02-24 11:10:00,17.79,17.85,17.77,17.84,58700.0,14.4142,14.4629,14.398,14.4547,58700.0
2009-02-24 11:15:00,17.84,17.88,17.84,17.84,32700.0,14.4547,14.4872,14.4547,14.4547,32700.0
2009-02-24 11:20:00,17.82,17.86,17.8,17.82,80700.0,14.4385,14.471,14.4223,14.4385,80700.0
2009-02-24 11:25:00,17.82,17.83,17.78,17.82,53200.0,14.4385,14.4466,14.4061,14.4385,53200.0
2009-02-24 11:30:00,17.82,17.82,17.76,17.76,103300.0,14.4385,14.4385,14.3899,14.3899,103300.0
2009-02-24 11:35:00,17.76,17.79,17.76,17.78,38200.0,14.3899,14.4142,14.3899,14.4061,38200.0
2009-02-24 11:40:00,17.78,17.81,17.77,17.8,18200.0,14.4061,14.4304,14.398,14.4223,18200.0
2009-02-24 11:45:00,17.8,17.81,17.7,17.7,41800.0,14.4223,14.4304,14.3413,14.3413,41800.0
2009-02-24 11:50:00,17.69,17.74,17.68,17.74,73900.0,14.3332,14.3737,14.3251,14.3737,73900.0
2009-02-24 11:55:00,17.74,17.76,17.71,17.73,45600.0,14.3737,14.3899,14.3494,14.3656,45600.0
2009-02-24 12:00:00,17.73,17.8,17.73,17.8,49700.0,14.3656,14.4223,14.3656,14.4223,49700.0
2009-02-24 12:05:00,17.79,17.79,17.73,17.75,64800.0,14.4142,14.4142,14.3656,14.3818,64800.0
2009-02-24 12:10:00,17.74,17.74,17.69,17.71,50800.0,14.3737,14.3737,14.3332,14.3494,50800.0
2009-02-24 12:15:00,17.7,17.71,17.67,17.71,147700.0,14.3413,14.3494,14.317,14.3494,147700.0
2009-02-24 12:20:00,17.7,17.74,17.68,17.68,291800.0,14.3413,14.3737,14.3251,14.3251,291800.0
2009-02-24 12:25:00,17.68,17.73,17.67,17.72,109700.0,14.3251,14.3656,14.317,14.3575,109700.0
2009-02-24 12:30:00,17.73,17.76,17.72,17.73,50100.0,14.3656,14.3899,14.3575,14.3656,50100.0
2009-02-24 12:35:00,17.73,17.82,17.73,17.78,87200.0,14.3656,14.4385,14.3656,14.4061,87200.0
2009-02-24 12:40:00,17.77,17.8,17.75,17.78,45900.0,14.398,14.4223,14.3818,14.4061,45900.0
2009-02-24 12:45:00,17.78,17.81,17.78,17.8,226000.0,14.4061,14.4304,14.4061,14.4223,226000.0
2009-02-24 12:50:00,17.81,17.83,17.79,17.79,60900.0,14.4304,14.4466,14.4142,14.4142,60900.0
2009-02-24 12:55:00,17.79,17.8,17.77,17.78,17100.0,14.4142,14.4223,14.398,14.4061,17100.0
2009-02-24 13:00:00,17.78,17.79,17.76,17.78,46800.0,14.4061,14.4142,14.3899,14.4061,46800.0
2009-02-24 13:05:00,17.8,17.83,17.8,17.81,32700.0,14.4223,14.4466,14.4223,14.4304,32700.0
2009-02-24 13:10:00,17.81,17.82,17.71,17.71,55900.0,14.4304,14.4385,14.3494,14.3494,55900.0
2009-02-24 13:15:00,17.71,17.75,17.7,17.73,46100.0,14.3494,14.3818,14.3413,14.3656,46100.0
2009-02-24 13:20:00,17.74,17.91,17.74,17.91,148500.0,14.3737,14.5115,14.3737,14.5115,148500.0
2009-02-24 13:25:00,17.91,17.96,17.91,17.95,84700.0,14.5115,14.552,14.5115,14.5439,84700.0
2009-02-24 13:30:00,17.96,18.02,17.95,18.01,129300.0,14.552,14.6006,14.5439,14.5925,129300.0
2009-02-24 13:35:00,18.01,18.03,17.96,18.01,64600.0,14.5925,14.6087,14.552,14.5925,64600.0
2009-02-24 13:40:00,18.02,18.05,17.99,17.99,59000.0,14.6006,14.6249,14.5763,14.5763,59000.0
2009-02-24 13:45:00,17.99,18.02,17.98,18.02,79000.0,14.5763,14.6006,14.5682,14.6006,79000.0
2009-02-24 13:50:00,18.02,18.07,18.01,18.06,41100.0,14.6006,14.6411,14.5925,14.633,41100.0
2009-02-24 13:55:00,18.06,18.13,18.06,18.12,36200.0,14.633,14.6897,14.633,14.6816,36200.0
2009-02-24 14:00:00,18.12,18.14,18.09,18.11,45600.0,14.6816,14.6978,14.6573,14.6735,45600.0
2009-02-24 14:05:00,18.1,18.13,18.07,18.08,545600.0,14.6654,14.6897,14.6411,14.6492,545600.0
2009-02-24 14:10:00,18.07,18.07,17.97,18.01,601900.0,14.6411,14.6411,14.5601,14.5925,601900.0
2009-02-24 14:15:00,18.01,18.17,18.01,18.17,149500.0,14.5925,14.7221,14.5925,14.7221,149500.0
2009-02-24 14:20:00,18.17,18.21,18.13,18.21,114900.0,14.7221,14.7545,14.6897,14.7545,114900.0
2009-02-24 14:25:00,18.21,18.22,18.16,18.18,105800.0,14.7545,14.7626,14.714,14.7302,105800.0
2009-02-24 14:30:00,18.18,18.2,18.13,18.16,59600.0,14.7302,14.7464,14.6897,14.714,59600.0
2009-02-24 14:35:00,18.15,18.18,18.12,18.13,73400.0,14.7059,14.7302,14.6816,14.6897,73400.0
2009-02-24 14:40:00,18.14,18.17,18.1,18.12,69900.0,14.6978,14.7221,14.6654,14.6816,69900.0
2009-02-24 14:45:00,18.11,18.14,18.09,18.13,50600.0,14.6735,14.6978,14.6573,14.6897,50600.0
2009-02-24 14:50:00,18.13,18.14,18.09,18.09,55400.0,14.6897,14.6978,14.6573,14.6573,55400.0
2009-02-24 14:55:00,18.09,18.19,18.09,18.17,73800.0,14.6573,14.7383,14.6573,14.7221,73800.0
2009-02-24 15:00:00,18.16,18.21,18.16,18.18,74200.0,14.714,14.7545,14.714,14.7302,74200.0
2009-02-24 15:05:00,18.18,18.26,18.17,18.25,51300.0,14.7302,14.7951,14.7221,14.7869,51300.0
2009-02-24 15:10:00,18.25,18.3,18.23,18.3,72500.0,14.7869,14.8275,14.7707,14.8275,72500.0
2009-02-24 15:15:00,18.31,18.33,18.3,18.33,107100.0,14.8356,14.8518,14.8275,14.8518,107100.0
2009-02-24 15:20:00,18.33,18.34,18.29,18.31,94300.0,14.8518,14.8599,14.8194,14.8356,94300.0
2009-02-24 15:25:00,18.31,18.35,18.26,18.27,142900.0,14.8356,14.868,14.7951,14.8032,142900.0
2009-02-24 15:30:00,18.27,18.29,18.17,18.2,122700.0,14.8032,14.8194,14.7221,14.7464,122700.0
2009-02-24 15:35:00,18.2,18.25,18.2,18.22,77500.0,14.7464,14.7869,14.7464,14.7626,77500.0
2009-02-24 15:40:00,18.21,18.25,18.18,18.18,319500.0,14.7545,14.7869,14.7302,14.7302,319500.0
2009-02-24 15:45:00,18.18,18.23,18.16,18.23,118200.0,14.7302,14.7707,14.714,14.7707,118200.0
2009-02-24 15:50:00,18.22,18.24,18.2,18.23,163600.0,14.7626,14.7788,14.7464,14.7707,163600.0
2009-02-24 15:55:00,18.22,18.23,18.17,18.18,217400.0,14.7626,14.7707,14.7221,14.7302,217400.0
2009-02-25 09:30:00,18.13,18.19,18.02,18.18,122000.0,14.6897,14.7383,14.6006,14.7302,122000.0
2009-02-25 09:35:00,18.18,18.25,18.18,18.22,26600.0,14.7302,14.7869,14.7302,14.7626,26600.0
2009-02-25 09:40:00,18.2,18.22,18.11,18.11,537900.0,14.7464,14.7626,14.6735,14.6735,537900.0
2009-02-25 09:45:00,18.11,18.12,18.07,18.09,91000.0,14.6735,14.6816,14.6411,14.6573,91000.0
2009-02-25 09:50:00,18.09,18.09,18.01,18.05,618600.0,14.6573,14.6573,14.5925,14.6249,618600.0
2009-02-25 09:55:00,18.04,18.04,17.99,18.04,109300.0,14.6168,14.6168,14.5763,14.6168,109300.0
2009-02-25 10:00:00,18.04,18.04,17.86,17.9,571700.0,14.6168,14.6168,14.471,14.5034,571700.0
2009-02-25 10:05:00,17.9,17.93,17.84,17.89,120100.0,14.5034,14.5277,14.4547,14.4953,120100.0
2009-02-25 10:10:00,17.89,17.94,17.85,17.93,100200.0,14.4953,14.5358,14.4629,14.5277,100200.0
2009-02-25 10:15:00,17.92,17.94,17.87,17.94,120900.0,14.5196,14.5358,14.4791,14.5358,120900.0
2009-02-25 10:20:00,17.93,17.97,17.92,17.96,54400.0,14.5277,14.5601,14.5196,14.552,54400.0
2009-02-25 10:25:00,17.96,17.99,17.92,17.99,202400.0,14.552,14.5763,14.5196,14.5763,202400.0
2009-02-25 10:30:00,17.99,17.99,17.93,17.93,69300.0,14.5763,14.5763,14.5277,14.5277,69300.0
2009-02-25 10:35:00,17.93,17.95,17.89,17.9,64700.0,14.5277,14.5439,14.4953,14.5034,64700.0
2009-02-25 10:40:00,17.91,17.93,17.82,17.82,75000.0,14.5115,14.5277,14.4385,14.4385,75000.0
2009-02-25 10:45:00,17.83,17.85,17.81,17.84,64200.0,14.4466,14.4629,14.4304,14.4547,64200.0
2009-02-25 10:50:00,17.83,17.87,17.83,17.84,104800.0,14.4466,14.4791,14.4466,14.4547,104800.0
2009-02-25 10:55:00,17.85,17.86,17.83,17.84,65700.0,14.4629,14.471,14.4466,14.4547,65700.0
2009-02-25 11:00:00,17.85,17.88,17.84,17.87,69200.0,14.4629,14.4872,14.4547,14.4791,69200.0
2009-02-25 11:05:00,17.88,17.93,17.86,17.92,721100.0,14.4872,14.5277,14.471,14.5196,721100.0
2009-02-25 11:10:00,17.92,17.92,17.88,17.9,44900.0,14.5196,14.5196,14.4872,14.5034,44900.0
2009-02-25 11:15:00,17.9,17.91,17.86,17.86,94900.0,14.5034,14.5115,14.471,14.471,94900.0
2009-02-25 11:20:00,17.86,17.9,17.83,17.9,1125100.0,14.471,14.5034,14.4466,14.5034,1125100.0
2009-02-25 11:25:00,17.91,17.93,17.89,17.91,32900.0,14.5115,14.5277,14.4953,14.5115,32900.0
2009-02-25 11:30:00,17.91,17.93,17.89,17.93,91200.0,14.5115,14.5277,14.4953,14.5277,91200.0
2009-02-25 11:35:00,17.93,17.95,17.91,17.91,30200.0,14.5277,14.5439,14.5115,14.5115,30200.0
2009-02-25 11:40:00,17.91,18.01,17.91,18.01,125800.0,14.5115,14.5925,14.5115,14.5925,125800.0
2009-02-25 11:45:00,18.02,18.07,18.01,18.02,168800.0,14.6006,14.6411,14.5925,14.6006,168800.0
2009-02-25 11:50:00,18.02,18.02,17.92,17.94,89600.0,14.6006,14.6006,14.5196,14.5358,89600.0
2009-02-25 11:55:00,17.94,17.94,17.86,17.87,75600.0,14.5358,14.5358,14.471,14.4791,75600.0
2009-02-25 12:00:00,17.88,17.9,17.87,17.89,43800.0,14.4872,14.5034,14.4791,14.4953,43800.0
2009-02-25 12:05:00,17.89,17.89,17.87,17.89,39100.0,14.4953,14.4953,14.4791,14.4953,39100.0
2009-02-25 12:10:00,17.9,17.9,17.85,17.88,31700.0,14.5034,14.5034,14.4629,14.4872,31700.0
2009-02-25 12:15:00,17.88,17.89,17.8,17.81,56000.0,14.4872,14.4953,14.4223,14.4304,56000.0
2009-02-25 12:20:00,17.8,17.83,17.79,17.8,55900.0,14.4223,14.4466,14.4142,14.4223,55900.0
2009-02-25 12:25:00,17.8,17.8,17.76,17.78,95100.0,14.4223,14.4223,14.3899,14.4061,95100.0
2009-02-25 12:30:00,17.78,17.81,17.77,17.79,369500.0,14.4061,14.4304,14.398,14.4142,369500.0
2009-02-25 12:35:00,17.79,17.8,17.76,17.79,464800.0,14.4142,14.4223,14.3899,14.4142,464800.0
2009-02-25 12:40:00,17.8,17.8,17.72,17.72,115900.0,14.4223,14.4223,14.3575,14.3575,115900.0
2009-02-25 12:45:00,17.72,17.74,17.7,17.73,101200.0,14.3575,14.3737,14.3413,14.3656,101200.0
2009-02-25 12:50:00,17.73,17.75,17.72,17.73,73500.0,14.3656,14.3818,14.3575,14.3656,73500.0
2009-02-25 12:55:00,17.73,17.78,17.71,17.77,51800.0,14.3656,14.4061,14.3494,14.398,51800.0
2009-02-25 13:00:00,17.77,17.84,17.75,17.83,100400.0,14.398,14.4547,14.3818,14.4466,100400.0
2009-02-25 13:05:00,17.83,17.86,17.79,17.83,64000.0,14.4466,14.471,14.4142,14.4466,64000.0
2009-02-25 13:10:00,17.83,17.83,17.78,17.81,51200.0,14.4466,14.4466,14.4061,14.4304,51200.0
2009-02-25 13:15:00,17.81,17.82,17.78,17.81,48700.0,14.4304,14.4385,14.4061,14.4304,48700.0
2009-02-25 13:20:00,17.8,17.8,17.74,17.77,89400.0,14.4223,14.4223,14.3737,14.398,89400.0
2009-02-25 13:25:00,17.77,17.81,17.77,17.8,33500.0,14.398,14.4304,14.398,14.4223,33500.0
2009-02-25 13:30:00,17.8,17.85,17.78,17.85,79500.0,14.4223,14.4629,14.4061,14.4629,79500.0
2009-02-25 13:35:00,17.87,17.92,17.86,17.9,74100.0,14.4791,14.5196,14.471,14.5034,74100.0
2009-02-25 13:40:00,17.9,17.96,17.9,17.93,83000.0,14.5034,14.552,14.5034,14.5277,83000.0
2009-02-25 13:45:00,17.93,18.01,17.92,18.01,72300.0,14.5277,14.5925,14.5196,14.5925,72300.0
2009-02-25 13:50:00,18.01,18.09,17.98,18.06,96600.0,14.5925,14.6573,14.5682,14.633,96600.0
2009-02-25 13:55:00,18.06,18.12,18.06,18.07,273700.0,14.633,14.6816,14.633,14.6411,273700.0
2009-02-25 14:00:00,18.08,18.1,17.99,18.0,192500.0,14.6492,14.6654,14.5763,14.5844,192500.0
2009-02-25 14:05:00,18.0,18.0,17.86,17.9,116100.0,14.5844,14.5844,14.471,14.5034,116100.0
2009-02-25 14:10:00,17.91,17.93,17.82,17.88,169200.0,14.5115,14.5277,14.4385,14.4872,169200.0
2009-02-25 14:15:00,17.88,17.97,17.83,17.85,206400.0,14.4872,14.5601,14.4466,14.4629,206400.0
2009-02-25 14:20:00,17.84,17.94,17.81,17.94,121600.0,14.4547,14.5358,14.4304,14.5358,121600.0
2009-02-25 14:25:00,17.95,17.98,17.91,17.97,132300.0,14.5439,14.5682,14.5115,14.5601,132300.0
2009-02-25 14:30:00,17.98,18.01,17.92,17.94,120700.0,14.5682,14.5925,14.5196,14.5358,120700.0
2009-02-25 14:35:00,17.93,17.94,17.89,17.92,74200.0,14.5277,14.5358,14.4953,14.5196,74200.0
2009-02-25 14:40:00,17.92,18.02,17.91,18.02,103100.0,14.5196,14.6006,14.5115,14.6006,103100.0
2009-02-25 14:45:00,18.01,18.04,17.99,18.0,81500.0,14.5925,14.6168,14.5763,14.5844,81500.0
2009-02-25 14:50:00,18.0,18.09,18.0,18.08,106200.0,14.5844,14.6573,14.5844,14.6492,106200.0
2009-02-25 14:55:00,18.07,18.08,18.0,18.03,59100.0,14.6411,14.6492,14.5844,14.6087,59100.0
2009-02-25 15:00:00,18.03,18.16,18.0,18.16,46400.0,14.6087,14.714,14.5844,14.714,46400.0
2009-02-25 15:05:00,18.15,18.21,18.15,18.2,81500.0,14.7059,14.7545,14.7059,14.7464,81500.0
2009-02-25 15:10:00,18.19,18.23,18.12,18.21,112000.0,14.7383,14.7707,14.6816,14.7545,112000.0
2009-02-25 15:15:00,18.21,18.39,18.21,18.32,92800.0,14.7545,14.9004,14.7545,14.8437,92800.0
2009-02-25 15:20:00,18.31,18.38,18.3,18.34,144100.0,14.8356,14.8923,14.8275,14.8599,144100.0
2009-02-25 15:25:00,18.34,18.39,18.32,18.34,55900.0,14.8599,14.9004,14.8437,14.8599,55900.0
2009-02-25 15:30:00,18.33,18.37,18.31,18.35,77300.0,14.8518,14.8842,14.8356,14.868,77300.0
2009-02-25 15:35:00,18.35,18.39,18.28,18.28,63300.0,14.868,14.9004,14.8113,14.8113,63300.0
2009-02-25 15:40:00,18.28,18.3,18.2,18.2,102000.0,14.8113,14.8275,14.7464,14.7464,102000.0
2009-02-25 15:45:00,18.2,18.25,18.14,18.15,132600.0,14.7464,14.7869,14.6978,14.7059,132600.0
2009-02-25 15:50:00,18.15,18.15,18.05,18.05,114700.0,14.7059,14.7059,14.6249,14.6249,114700.0
2009-02-25 15:55:00,18.05,18.05,17.99,18.03,98200.0,14.6249,14.6249,14.5763,14.6087,98200.0
2009-02-26 09:30:00,18.29,18.39,17.96,18.18,97600.0,14.8194,14.9004,14.552,14.7302,97600.0
2009-02-26 09:35:00,18.18,18.19,18.07,18.07,22700.0,14.7302,14.7383,14.6411,14.6411,22700.0
2009-02-26 09:40:00,18.06,18.11,18.02,18.08,97900.0,14.633,14.6735,14.6006,14.6492,97900.0
2009-02-26 09:45:00,18.08,18.09,17.98,18.0,111200.0,14.6492,14.6573,14.5682,14.5844,111200.0
2009-02-26 09:50:00,18.0,18.13,18.0,18.12,99600.0,14.5844,14.6897,14.5844,14.6816,99600.0
2009-02-26 09:55:00,18.12,18.16,18.07,18.15,76000.0,14.6816,14.714,14.6411,14.7059,76000.0
2009-02-26 10:00:00,18.16,18.27,18.12,18.22,110500.0,14.714,14.8032,14.6816,14.7626,110500.0
2009-02-26 10:05:00,18.22,18.26,18.18,18.21,122000.0,14.7626,14.7951,14.7302,14.7545,122000.0
2009-02-26 10:10:00,18.2,18.2,18.11,18.14,98000.0,14.7464,14.7464,14.6735,14.6978,98000.0
2009-02-26 10:15:00,18.14,18.16,18.1,18.15,74100.0,14.6978,14.714,14.6654,14.7059,74100.0
2009-02-26 10:20:00,18.15,18.28,18.15,18.25,62800.0,14.7059,14.8113,14.7059,14.7869,62800.0
2009-02-26 10:25:00,18.25,18.27,18.22,18.26,68600.0,14.7869,14.8032,14.7626,14.7951,68600.0
2009-02-26 10:30:00,18.26,18.28,18.17,18.25,107500.0,14.7951,14.8113,14.7221,14.7869,107500.0
2009-02-26 10:35:00,18.24,18.28,18.23,18.25,111300.0,14.7788,14.8113,14.7707,14.7869,111300.0
2009-02-26 10:40:00,18.26,18.29,18.23,18.23,69100.0,14.7951,14.8194,14.7707,14.7707,69100.0
2009-02-26 10:45:00,18.23,18.28,18.23,18.24,48200.0,14.7707,14.8113,14.7707,14.7788,48200.0
2009-02-26 10:50:00,18.24,18.25,18.17,18.18,28700.0,14.7788,14.7869,14.7221,14.7302,28700.0
2009-02-26 10:55:00,18.17,18.23,18.17,18.23,24300.0,14.7221,14.7707,14.7221,14.7707,24300.0
2009-02-26 11:00:00,18.23,18.24,18.16,18.17,45500.0,14.7707,14.7788,14.714,14.7221,45500.0
2009-02-26 11:05:00,18.17,18.17,18.11,18.12,39600.0,14.7221,14.7221,14.6735,14.6816,39600.0
2009-02-26 11:10:00,18.12,18.17,18.1,18.15,55700.0,14.6816,14.7221,14.6654,14.7059,55700.0
2009-02-26 11:15:00,18.14,18.17,18.12,18.16,25200.0,14.6978,14.7221,14.6816,14.714,25200.0
2009-02-26 11:20:00,18.17,18.22,18.17,18.2,45700.0,14.7221,14.7626,14.7221,14.7464,45700.0
2009-02-26 11:25:00,18.21,18.22,18.15,18.15,43800.0,14.7545,14.7626,14.7059,14.7059,43800.0
2009-02-26 11:30:00,18.16,18.18,18.14,18.16,13900.0,14.714,14.7302,14.6978,14.714,13900.0
2009-02-26 11:35:00,18.16,18.18,18.16,18.16,11800.0,14.714,14.7302,14.714,14.714,11800.0
2009-02-26 11:40:00,18.17,18.17,18.07,18.09,38500.0,14.7221,14.7221,14.6411,14.6573,38500.0
2009-02-26 11:45:00,18.09,18.12,18.07,18.1,52900.0,14.6573,14.6816,14.6411,14.6654,52900.0
2009-02-26 11:50:00,18.11,18.13,18.1,18.11,36600.0,14.6735,14.6897,14.6654,14.6735,36600.0
2009-02-26 11:55:00,18.11,18.15,18.1,18.13,276900.0,14.6735,14.7059,14.6654,14.6897,276900.0
2009-02-26 12:00:00,18.14,18.16,18.14,18.15,34600.0,14.6978,14.714,14.6978,14.7059,34600.0
2009-02-26 12:05:00,18.14,18.16,18.13,18.16,25500.0,14.6978,14.714,14.6897,14.714,25500.0
2009-02-26 12:10:00,18.15,18.15,18.13,18.14,8100.0,14.7059,14.7059,14.6897,14.6978,8100.0
2009-02-26 12:15:00,18.14,18.14,18.08,18.09,19600.0,14.6978,14.6978,14.6492,14.6573,19600.0
2009-02-26 12:20:00,18.09,18.09,18.04,18.04,16600.0,14.6573,14.6573,14.6168,14.6168,16600.0
2009-02-26 12:25:00,18.02,18.03,17.97,18.0,43500.0,14.6006,14.6087,14.5601,14.5844,43500.0
2009-02-26 12:30:00,18.0,18.03,17.98,18.02,27800.0,14.5844,14.6087,14.5682,14.6006,27800.0
2009-02-26 12:35:00,18.02,18.04,18.0,18.0,20900.0,14.6006,14.6168,14.5844,14.5844,20900.0
2009-02-26 12:40:00,18.0,18.01,17.98,17.98,7900.0,14.5844,14.5925,14.5682,14.5682,7900.0
2009-02-26 12:45:00,17.98,18.02,17.98,18.02,20200.0,14.5682,14.6006,14.5682,14.6006,20200.0
2009-02-26 12:50:00,18.02,18.04,17.99,18.04,26500.0,14.6006,14.6168,14.5763,14.6168,26500.0
2009-02-26 12:55:00,18.04,18.04,17.95,17.97,20000.0,14.6168,14.6168,14.5439,14.5601,20000.0
2009-02-26 13:00:00,17.98,17.98,17.95,17.97,19400.0,14.5682,14.5682,14.5439,14.5601,19400.0
2009-02-26 13:05:00,17.97,17.98,17.9,17.9,14200.0,14.5601,14.5682,14.5034,14.5034,14200.0
2009-02-26 13:10:00,17.9,17.9,17.81,17.86,67300.0,14.5034,14.5034,14.4304,14.471,67300.0
2009-02-26 13:15:00,17.86,17.87,17.85,17.85,13900.0,14.471,14.4791,14.4629,14.4629,13900.0
2009-02-26 13:20:00,17.85,17.89,17.85,17.86,52200.0,14.4629,14.4953,14.4629,14.471,52200.0
2009-02-26 13:25:00,17.86,17.93,17.85,17.91,58400.0,14.471,14.5277,14.4629,14.5115,58400.0
2009-02-26 13:30:00,17.91,17.92,17.88,17.92,36700.0,14.5115,14.5196,14.4872,14.5196,36700.0
2009-02-26 13:35:00,17.93,17.94,17.88,17.9,22500.0,14.5277,14.5358,14.4872,14.5034,22500.0
2009-02-26 13:40:00,17.89,17.99,17.89,17.97,445000.0,14.4953,14.5763,14.4953,14.5601,445000.0
2009-02-26 13:45:00,17.97,17.99,17.95,17.97,230600.0,14.5601,14.5763,14.5439,14.5601,230600.0
2009-02-26 13:50:00,17.97,18.0,17.96,17.97,21500.0,14.5601,14.5844,14.552,14.5601,21500.0
2009-02-26 13:55:00,17.97,17.98,17.92,17.96,44100.0,14.5601,14.5682,14.5196,14.552,44100.0
2009-02-26 14:00:00,17.95,17.95,17.89,17.92,24000.0,14.5439,14.5439,14.4953,14.5196,24000.0
2009-02-26 14:05:00,17.92,17.93,17.85,17.88,55000.0,14.5196,14.5277,14.4629,14.4872,55000.0
2009-02-26 14:10:00,17.89,17.92,17.87,17.91,31300.0,14.4953,14.5196,14.4791,14.5115,31300.0
2009-02-26 14:15:00,17.91,17.92,17.89,17.92,79600.0,14.5115,14.5196,14.4953,14.5196,79600.0
2009-02-26 14:20:00,17.92,17.98,17.92,17.95,32200.0,14.5196,14.5682,14.5196,14.5439,32200.0
2009-02-26 14:25:00,17.95,17.96,17.93,17.94,12100.0,14.5439,14.552,14.5277,14.5358,12100.0
2009-02-26 14:30:00,17.94,17.95,17.87,17.89,79300.0,14.5358,14.5439,14.4791,14.4953,79300.0
2009-02-26 14:35:00,17.9,17.95,17.89,17.92,28600.0,14.5034,14.5439,14.4953,14.5196,28600.0
2009-02-26 14:40:00,17.92,17.92,17.88,17.89,20700.0,14.5196,14.5196,14.4872,14.4953,20700.0
2009-02-26 14:45:00,17.89,17.9,17.88,17.89,28800.0,14.4953,14.5034,14.4872,14.4953,28800.0
2009-02-26 14:50:00,17.89,17.9,17.79,17.79,42400.0,14.4953,14.5034,14.4142,14.4142,42400.0
2009-02-26 14:55:00,17.79,17.8,17.71,17.75,37200.0,14.4142,14.4223,14.3494,14.3818,37200.0
2009-02-26 15:00:00,17.76,17.76,17.69,17.71,89400.0,14.3899,14.3899,14.3332,14.3494,89400.0
2009-02-26 15:05:00,17.71,17.77,17.71,17.74,67500.0,14.3494,14.398,14.3494,14.3737,67500.0
2009-02-26 15:10:00,17.74,17.75,17.64,17.64,585600.0,14.3737,14.3818,14.2927,14.2927,585600.0
2009-02-26 15:15:00,17.64,17.67,17.62,17.64,117400.0,14.2927,14.317,14.2765,14.2927,117400.0
2009-02-26 15:20:00,17.64,17.67,17.61,17.67,78500.0,14.2927,14.317,14.2684,14.317,78500.0
2009-02-26 15:25:00,17.67,17.68,17.65,17.65,62100.0,14.317,14.3251,14.3008,14.3008,62100.0
2009-02-26 15:30:00,17.65,17.69,17.64,17.68,171200.0,14.3008,14.3332,14.2927,14.3251,171200.0
2009-02-26 15:35:00,17.69,17.76,17.69,17.72,96800.0,14.3332,14.3899,14.3332,14.3575,96800.0
2009-02-26 15:40:00,17.71,17.78,17.71,17.71,202900.0,14.3494,14.4061,14.3494,14.3494,202900.0
2009-02-26 15:45:00,17.71,17.77,17.7,17.76,231900.0,14.3494,14.398,14.3413,14.3899,231900.0
2009-02-26 15:50:00,17.76,17.76,17.69,17.71,201600.0,14.3899,14.3899,14.3332,14.3494,201600.0
2009-02-26 15:55:00,17.71,17.71,17.61,17.65,260100.0,14.3494,14.3494,14.2684,14.3008,260100.0
2009-02-27 09:30:00,17.43,17.76,17.25,17.37,247700.0,14.1225,14.3899,13.9767,14.0739,247700.0
2009-02-27 09:35:00,17.37,17.48,17.32,17.38,415500.0,14.0739,14.1631,14.0334,14.082,415500.0
2009-02-27 09:40:00,17.38,17.49,17.36,17.45,152700.0,14.082,14.1712,14.0658,14.1388,152700.0
2009-02-27 09:45:00,17.45,17.54,17.43,17.48,108000.0,14.1388,14.2117,14.1225,14.1631,108000.0
2009-02-27 09:50:00,17.49,17.59,17.46,17.58,77000.0,14.1712,14.2522,14.1469,14.2441,77000.0
2009-02-27 09:55:00,17.58,17.64,17.54,17.55,94800.0,14.2441,14.2927,14.2117,14.2198,94800.0
2009-02-27 10:00:00,17.54,17.62,17.54,17.59,64900.0,14.2117,14.2765,14.2117,14.2522,64900.0
2009-02-27 10:05:00,17.6,17.65,17.5,17.5,166700.0,14.2603,14.3008,14.1793,14.1793,166700.0
2009-02-27 10:10:00,17.5,17.54,17.48,17.52,117300.0,14.1793,14.2117,14.1631,14.1955,117300.0
2009-02-27 10:15:00,17.53,17.57,17.45,17.57,43400.0,14.2036,14.236,14.1388,14.236,43400.0
2009-02-27 10:20:00,17.59,17.69,17.59,17.67,102900.0,14.2522,14.3332,14.2522,14.317,102900.0
2009-02-27 10:25:00,17.68,17.72,17.59,17.6,99700.0,14.3251,14.3575,14.2522,14.2603,99700.0
2009-02-27 10:30:00,17.59,17.63,17.59,17.6,39400.0,14.2522,14.2846,14.2522,14.2603,39400.0
2009-02-27 10:35:00,17.6,17.6,17.54,17.59,47600.0,14.2603,14.2603,14.2117,14.2522,47600.0
2009-02-27 10:40:00,17.57,17.66,17.57,17.61,19000.0,14.236,14.3089,14.236,14.2684,19000.0
2009-02-27 10:45:00,17.6,17.68,17.55,17.63,46200.0,14.2603,14.3251,14.2198,14.2846,46200.0
2009-02-27 10:50:00,17.64,17.67,17.62,17.63,41900.0,14.2927,14.317,14.2765,14.2846,41900.0
2009-02-27 10:55:00,17.63,17.63,17.55,17.59,39300.0,14.2846,14.2846,14.2198,14.2522,39300.0
2009-02-27 11:00:00,17.6,17.62,17.57,17.58,54500.0,14.2603,14.2765,14.236,14.2441,54500.0
2009-02-27 11:05:00,17.56,17.59,17.54,17.59,19300.0,14.2279,14.2522,14.2117,14.2522,19300.0
2009-02-27 11:10:00,17.59,17.6,17.54,17.54,25700.0,14.2522,14.2603,14.2117,14.2117,25700.0
2009-02-27 11:15:00,17.53,17.56,17.52,17.56,15600.0,14.2036,14.2279,14.1955,14.2279,15600.0
2009-02-27 11:20:00,17.56,17.6,17.55,17.59,46000.0,14.2279,14.2603,14.2198,14.2522,46000.0
2009-02-27 11:25:00,17.6,17.66,17.57,17.65,60700.0,14.2603,14.3089,14.236,14.3008,60700.0
2009-02-27 11:30:00,17.66,17.69,17.66,17.68,41300.0,14.3089,14.3332,14.3089,14.3251,41300.0
2009-02-27 11:35:00,17.67,17.69,17.65,17.68,29400.0,14.317,14.3332,14.3008,14.3251,29400.0
2009-02-27 11:40:00,17.68,17.83,17.68,17.83,70900.0,14.3251,14.4466,14.3251,14.4466,70900.0
2009-02-27 11:45:00,17.82,17.82,17.76,17.77,32100.0,14.4385,14.4385,14.3899,14.398,32100.0
2009-02-27 11:50:00,17.77,17.79,17.69,17.72,43700.0,14.398,14.4142,14.3332,14.3575,43700.0
2009-02-27 11:55:00,17.71,17.79,17.68,17.79,40000.0,14.3494,14.4142,14.3251,14.4142,40000.0
2009-02-27 12:00:00,17.78,17.82,17.75,17.78,53800.0,14.4061,14.4385,14.3818,14.4061,53800.0
2009-02-27 12:05:00,17.78,17.84,17.78,17.8,49400.0,14.4061,14.4547,14.4061,14.4223,49400.0
2009-02-27 12:10:00,17.81,17.84,17.77,17.79,54100.0,14.4304,14.4547,14.398,14.4142,54100.0
2009-02-27 12:15:00,17.79,17.83,17.74,17.75,44600.0,14.4142,14.4466,14.3737,14.3818,44600.0
2009-02-27 12:20:00,17.75,17.77,17.73,17.75,40900.0,14.3818,14.398,14.3656,14.3818,40900.0
2009-02-27 12:25:00,17.75,17.77,17.74,17.75,20700.0,14.3818,14.398,14.3737,14.3818,20700.0
2009-02-27 12:30:00,17.75,17.79,17.72,17.72,46000.0,14.3818,14.4142,14.3575,14.3575,46000.0
2009-02-27 12:35:00,17.73,17.74,17.67,17.67,40900.0,14.3656,14.3737,14.317,14.317,40900.0
2009-02-27 12:40:00,17.67,17.7,17.64,17.68,54600.0,14.317,14.3413,14.2927,14.3251,54600.0
2009-02-27 12:45:00,17.68,17.71,17.67,17.71,38900.0,14.3251,14.3494,14.317,14.3494,38900.0
2009-02-27 12:50:00,17.7,17.73,17.7,17.71,42700.0,14.3413,14.3656,14.3413,14.3494,42700.0
2009-02-27 12:55:00,17.72,17.77,17.69,17.77,46500.0,14.3575,14.398,14.3332,14.398,46500.0
2009-02-27 13:00:00,17.76,17.83,17.76,17.79,67000.0,14.3899,14.4466,14.3899,14.4142,67000.0
2009-02-27 13:05:00,17.8,17.81,17.77,17.81,57300.0,14.4223,14.4304,14.398,14.4304,57300.0
2009-02-27 13:10:00,17.81,17.83,17.74,17.74,40100.0,14.4304,14.4466,14.3737,14.3737,40100.0
2009-02-27 13:15:00,17.74,17.77,17.7,17.77,51000.0,14.3737,14.398,14.3413,14.398,51000.0
2009-02-27 13:20:00,17.77,17.82,17.75,17.75,47900.0,14.398,14.4385,14.3818,14.3818,47900.0
2009-02-27 13:25:00,17.78,17.81,17.77,17.8,16500.0,14.4061,14.4304,14.398,14.4223,16500.0
2009-02-27 13:30:00,17.8,17.86,17.72,17.77,130200.0,14.4223,14.471,14.3575,14.398,130200.0
2009-02-27 13:35:00,17.78,17.78,17.61,17.66,151700.0,14.4061,14.4061,14.2684,14.3089,151700.0
2009-02-27 13:40:00,17.66,17.7,17.64,17.67,56100.0,14.3089,14.3413,14.2927,14.317,56100.0
2009-02-27 13:45:00,17.67,17.79,17.66,17.78,117700.0,14.317,14.4142,14.3089,14.4061,117700.0
2009-02-27 13:50:00,17.78,17.82,17.77,17.77,183900.0,14.4061,14.4385,14.398,14.398,183900.0
2009-02-27 13:55:00,17.78,17.88,17.76,17.87,240000.0,14.4061,14.4872,14.3899,14.4791,240000.0
2009-02-27 14:00:00,17.86,17.91,17.81,17.89,76800.0,14.471,14.5115,14.4304,14.4953,76800.0
2009-02-27 14:05:00,17.89,17.89,17.8,17.81,95200.0,14.4953,14.4953,14.4223,14.4304,95200.0
2009-02-27 14:10:00,17.8,17.82,17.76,17.82,66400.0,14.4223,14.4385,14.3899,14.4385,66400.0
2009-02-27 14:15:00,17.83,17.86,17.79,17.82,101100.0,14.4466,14.471,14.4142,14.4385,101100.0
2009-02-27 14:20:00,17.83,17.84,17.76,17.76,571200.0,14.4466,14.4547,14.3899,14.3899,571200.0
2009-02-27 14:25:00,17.77,17.82,17.69,17.69,129500.0,14.398,14.4385,14.3332,14.3332,129500.0
2009-02-27 14:30:00,17.7,17.74,17.69,17.73,124400.0,14.3413,14.3737,14.3332,14.3656,124400.0
2009-02-27 14:35:00,17.74,17.76,17.68,17.69,35400.0,14.3737,14.3899,14.3251,14.3332,35400.0
2009-02-27 14:40:00,17.7,17.81,17.69,17.74,60600.0,14.3413,14.4304,14.3332,14.3737,60600.0
2009-02-27 14:45:00,17.74,17.83,17.73,17.83,65900.0,14.3737,14.4466,14.3656,14.4466,65900.0
2009-02-27 14:50:00,17.83,17.87,17.8,17.82,186500.0,14.4466,14.4791,14.4223,14.4385,186500.0
2009-02-27 14:55:00,17.81,17.86,17.81,17.85,82300.0,14.4304,14.471,14.4304,14.4629,82300.0
2009-02-27 15:00:00,17.84,17.85,17.76,17.78,96100.0,14.4547,14.4629,14.3899,14.4061,96100.0
2009-02-27 15:05:00,17.78,17.79,17.7,17.71,86100.0,14.4061,14.4142,14.3413,14.3494,86100.0
2009-02-27 15:10:00,17.71,17.71,17.61,17.65,92100.0,14.3494,14.3494,14.2684,14.3008,92100.0
2009-02-27 15:15:00,17.66,17.66,17.58,17.6,86500.0,14.3089,14.3089,14.2441,14.2603,86500.0
2009-02-27 15:20:00,17.61,17.65,17.56,17.65,82800.0,14.2684,14.3008,14.2279,14.3008,82800.0
2009-02-27 15:25:00,17.66,17.7,17.6,17.61,76900.0,14.3089,14.3413,14.2603,14.2684,76900.0
2009-02-27 15:30:00,17.61,17.72,17.6,17.69,75200.0,14.2684,14.3575,14.2603,14.3332,75200.0
2009-02-27 15:35:00,17.68,17.68,17.59,17.63,76500.0,14.3251,14.3251,14.2522,14.2846,76500.0
2009-02-27 15:40:00,17.62,17.73,17.6,17.67,43600.0,14.2765,14.3656,14.2603,14.317,43600.0
2009-02-27 15:45:00,17.67,17.79,17.62,17.74,78700.0,14.317,14.4142,14.2765,14.3737,78700.0
2009-02-27 15:50:00,17.75,17.75,17.67,17.67,163900.0,14.3818,14.3818,14.317,14.317,163900.0
2009-02-27 15:55:00,17.67,17.67,17.57,17.58,273100.0,14.317,14.317,14.236,14.2441,273100.0
2009-03-02 09:30:00,17.41,17.41,17.23,17.27,232400.0,14.1063,14.1063,13.9605,13.9929,232400.0
2009-03-02 09:35:00,17.27,17.37,17.25,17.34,895300.0,13.9929,14.0739,13.9767,14.0496,895300.0
2009-03-02 09:40:00,17.34,17.41,17.34,17.38,71300.0,14.0496,14.1063,14.0496,14.082,71300.0
2009-03-02 09:45:00,17.38,17.4,17.33,17.39,539600.0,14.082,14.0982,14.0415,14.0901,539600.0
2009-03-02 09:50:00,17.39,17.47,17.37,17.41,118800.0,14.0901,14.155,14.0739,14.1063,118800.0
2009-03-02 09:55:00,17.4,17.4,17.3,17.3,50800.0,14.0982,14.0982,14.0172,14.0172,50800.0
2009-03-02 10:00:00,17.31,17.38,17.23,17.23,208000.0,14.0253,14.082,13.9605,13.9605,208000.0
2009-03-02 10:05:00,17.23,17.24,17.21,17.22,410400.0,13.9605,13.9686,13.9443,13.9524,410400.0
2009-03-02 10:10:00,17.22,17.24,17.16,17.17,215800.0,13.9524,13.9686,13.9038,13.9119,215800.0
2009-03-02 10:15:00,17.17,17.19,17.15,17.19,353300.0,13.9119,13.9281,13.8957,13.9281,353300.0
2009-03-02 10:20:00,17.19,17.24,17.18,17.24,254100.0,13.9281,13.9686,13.92,13.9686,254100.0
2009-03-02 10:25:00,17.23,17.23,17.18,17.18,36900.0,13.9605,13.9605,13.92,13.92,36900.0
2009-03-02 10:30:00,17.18,17.2,17.15,17.18,27900.0,13.92,13.9362,13.8957,13.92,27900.0
2009-03-02 10:35:00,17.19,17.2,17.16,17.16,13100.0,13.9281,13.9362,13.9038,13.9038,13100.0
2009-03-02 10:40:00,17.14,17.15,17.09,17.12,24200.0,13.8876,13.8957,13.8471,13.8714,24200.0
2009-03-02 10:45:00,17.13,17.14,17.11,17.12,45700.0,13.8795,13.8876,13.8633,13.8714,45700.0
2009-03-02 10:50:00,17.12,17.14,17.11,17.12,128600.0,13.8714,13.8876,13.8633,13.8714,128600.0
2009-03-02 10:55:00,17.11,17.14,17.1,17.12,23500.0,13.8633,13.8876,13.8552,13.8714,23500.0
2009-03-02 11:00:00,17.12,17.17,17.11,17.13,44700.0,13.8714,13.9119,13.8633,13.8795,44700.0
2009-03-02 11:05:00,17.13,17.13,17.08,17.08,54500.0,13.8795,13.8795,13.839,13.839,54500.0
2009-03-02 11:10:00,17.08,17.1,17.08,17.1,30900.0,13.839,13.8552,13.839,13.8552,30900.0
2009-03-02 11:15:00,17.1,17.11,17.07,17.11,181100.0,13.8552,13.8633,13.8309,13.8633,181100.0
2009-03-02 11:20:00,17.12,17.16,17.12,17.14,32600.0,13.8714,13.9038,13.8714,13.8876,32600.0
2009-03-02 11:25:00,17.14,17.14,17.06,17.06,114300.0,13.8876,13.8876,13.8228,13.8228,114300.0
2009-03-02 11:30:00,17.05,17.09,17.05,17.07,86200.0,13.8147,13.8471,13.8147,13.8309,86200.0
2009-03-02 11:35:00,17.08,17.08,17.02,17.05,154300.0,13.839,13.839,13.7903,13.8147,154300.0
2009-03-02 11:40:00,17.05,17.07,17.04,17.05,30800.0,13.8147,13.8309,13.8066,13.8147,30800.0
2009-03-02 11:45:00,17.04,17.06,17.04,17.05,33800.0,13.8066,13.8228,13.8066,13.8147,33800.0
2009-03-02 11:50:00,17.05,17.05,16.98,16.98,42700.0,13.8147,13.8147,13.7579,13.7579,42700.0
2009-03-02 11:55:00,16.98,17.02,16.98,17.02,37300.0,13.7579,13.7903,13.7579,13.7903,37300.0
2009-03-02 12:00:00,17.02,17.05,17.01,17.04,62100.0,13.7903,13.8147,13.7822,13.8066,62100.0
2009-03-02 12:05:00,17.05,17.1,17.04,17.07,89800.0,13.8147,13.8552,13.8066,13.8309,89800.0
2009-03-02 12:10:00,17.06,17.06,16.98,16.99,44100.0,13.8228,13.8228,13.7579,13.766,44100.0
2009-03-02 12:15:00,17.0,17.02,16.99,17.0,159000.0,13.7741,13.7903,13.766,13.7741,159000.0
2009-03-02 12:20:00,17.01,17.06,17.01,17.06,27600.0,13.7822,13.8228,13.7822,13.8228,27600.0
2009-03-02 12:25:00,17.06,17.09,17.04,17.05,26200.0,13.8228,13.8471,13.8066,13.8147,26200.0
2009-03-02 12:30:00,17.05,17.08,17.04,17.08,55700.0,13.8147,13.839,13.8066,13.839,55700.0
2009-03-02 12:35:00,17.07,17.08,17.05,17.05,19100.0,13.8309,13.839,13.8147,13.8147,19100.0
2009-03-02 12:40:00,17.04,17.05,17.02,17.02,36100.0,13.8066,13.8147,13.7903,13.7903,36100.0
2009-03-02 12:45:00,17.02,17.03,16.98,17.01,72900.0,13.7903,13.7985,13.7579,13.7822,72900.0
2009-03-02 12:50:00,17.02,17.07,17.01,17.05,29100.0,13.7903,13.8309,13.7822,13.8147,29100.0
2009-03-02 12:55:00,17.05,17.06,16.98,17.0,56700.0,13.8147,13.8228,13.7579,13.7741,56700.0
2009-03-02 13:00:00,17.0,17.06,17.0,17.05,59200.0,13.7741,13.8228,13.7741,13.8147,59200.0
2009-03-02 13:05:00,17.05,17.07,17.03,17.07,94400.0,13.8147,13.8309,13.7985,13.8309,94400.0
2009-03-02 13:10:00,17.06,17.06,17.01,17.03,64000.0,13.8228,13.8228,13.7822,13.7985,64000.0
2009-03-02 13:15:00,17.02,17.04,16.99,16.99,71100.0,13.7903,13.8066,13.766,13.766,71100.0
2009-03-02 13:20:00,16.98,16.99,16.96,16.96,58000.0,13.7579,13.766,13.7417,13.7417,58000.0
2009-03-02 13:25:00,16.95,17.01,16.94,16.97,70000.0,13.7336,13.7822,13.7255,13.7498,70000.0
2009-03-02 13:30:00,16.98,16.99,16.94,16.94,112400.0,13.7579,13.766,13.7255,13.7255,112400.0
2009-03-02 13:35:00,16.94,16.96,16.92,16.94,77900.0,13.7255,13.7417,13.7093,13.7255,77900.0
2009-03-02 13:40:00,16.95,16.97,16.93,16.94,21500.0,13.7336,13.7498,13.7174,13.7255,21500.0
2009-03-02 13:45:00,16.94,17.0,16.92,17.0,57400.0,13.7255,13.7741,13.7093,13.7741,57400.0
2009-03-02 13:50:00,17.01,17.04,16.99,17.04,123000.0,13.7822,13.8066,13.766,13.8066,123000.0
2009-03-02 13:55:00,17.04,17.07,17.04,17.07,23200.0,13.8066,13.8309,13.8066,13.8309,23200.0
2009-03-02 14:00:00,17.07,17.07,17.03,17.05,43800.0,13.8309,13.8309,13.7985,13.8147,43800.0
2009-03-02 14:05:00,17.04,17.07,17.01,17.02,170100.0,13.8066,13.8309,13.7822,13.7903,170100.0
2009-03-02 14:10:00,17.03,17.05,17.03,17.03,206700.0,13.7985,13.8147,13.7985,13.7985,206700.0
2009-03-02 14:15:00,17.03,17.07,17.02,17.03,75000.0,13.7985,13.8309,13.7903,13.7985,75000.0
2009-03-02 14:20:00,17.03,17.03,16.97,16.97,39800.0,13.7985,13.7985,13.7498,13.7498,39800.0
2009-03-02 14:25:00,16.97,16.98,16.94,16.97,87100.0,13.7498,13.7579,13.7255,13.7498,87100.0
2009-03-02 14:30:00,16.96,17.04,16.94,17.03,52800.0,13.7417,13.8066,13.7255,13.7985,52800.0
2009-03-02 14:35:00,17.04,17.09,17.04,17.05,81000.0,13.8066,13.8471,13.8066,13.8147,81000.0
2009-03-02 14:40:00,17.05,17.11,17.02,17.08,90900.0,13.8147,13.8633,13.7903,13.839,90900.0
2009-03-02 14:45:00,17.07,17.07,17.02,17.02,83900.0,13.8309,13.8309,13.7903,13.7903,83900.0
2009-03-02 14:50:00,17.01,17.05,16.97,16.98,68900.0,13.7822,13.8147,13.7498,13.7579,68900.0
2009-03-02 14:55:00,16.97,17.01,16.96,16.97,108500.0,13.7498,13.7822,13.7417,13.7498,108500.0
2009-03-02 15:00:00,16.97,16.97,16.91,16.94,115500.0,13.7498,13.7498,13.7012,13.7255,115500.0
2009-03-02 15:05:00,16.93,16.94,16.9,16.93,56300.0,13.7174,13.7255,13.6931,13.7174,56300.0
2009-03-02 15:10:00,16.93,16.99,16.91,16.93,89700.0,13.7174,13.766,13.7012,13.7174,89700.0
2009-03-02 15:15:00,16.93,16.93,16.87,16.87,41800.0,13.7174,13.7174,13.6688,13.6688,41800.0
2009-03-02 15:20:00,16.88,16.93,16.87,16.88,66500.0,13.6769,13.7174,13.6688,13.6769,66500.0
2009-03-02 15:25:00,16.88,16.96,16.86,16.94,76100.0,13.6769,13.7417,13.6607,13.7255,76100.0
2009-03-02 15:30:00,16.94,17.01,16.94,16.98,77500.0,13.7255,13.7822,13.7255,13.7579,77500.0
2009-03-02 15:35:00,16.98,16.98,16.88,16.89,113800.0,13.7579,13.7579,13.6769,13.685,113800.0
2009-03-02 15:40:00,16.9,16.9,16.81,16.87,209200.0,13.6931,13.6931,13.6202,13.6688,209200.0
2009-03-02 15:45:00,16.88,16.93,16.83,16.84,120900.0,13.6769,13.7174,13.6364,13.6445,120900.0
2009-03-02 15:50:00,16.84,16.89,16.82,16.86,560900.0,13.6445,13.685,13.6283,13.6607,560900.0
2009-03-02 15:55:00,16.86,16.93,16.86,16.93,614700.0,13.6607,13.7174,13.6607,13.7174,614700.0
2009-03-03 09:30:00,17.01,17.31,17.01,17.13,50000.0,13.7822,14.0253,13.7822,13.8795,50000.0
2009-03-03 09:35:00,17.13,17.13,17.05,17.08,311400.0,13.8795,13.8795,13.8147,13.839,311400.0
2009-03-03 09:40:00,17.08,17.09,17.0,17.0,175100.0,13.839,13.8471,13.7741,13.7741,175100.0
2009-03-03 09:45:00,17.0,17.01,16.94,16.99,98100.0,13.7741,13.7822,13.7255,13.766,98100.0
2009-03-03 09:50:00,16.98,17.07,16.98,17.06,83200.0,13.7579,13.8309,13.7579,13.8228,83200.0
2009-03-03 09:55:00,17.07,17.07,16.95,16.96,797500.0,13.8309,13.8309,13.7336,13.7417,797500.0
2009-03-03 10:00:00,16.95,16.98,16.89,16.98,492700.0,13.7336,13.7579,13.685,13.7579,492700.0
2009-03-03 10:05:00,16.99,17.0,16.94,16.95,292100.0,13.766,13.7741,13.7255,13.7336,292100.0
2009-03-03 10:10:00,16.95,16.95,16.84,16.86,87100.0,13.7336,13.7336,13.6445,13.6607,87100.0
2009-03-03 10:15:00,16.87,16.91,16.85,16.9,133200.0,13.6688,13.7012,13.6526,13.6931,133200.0
2009-03-03 10:20:00,16.89,16.99,16.88,16.97,83400.0,13.685,13.766,13.6769,13.7498,83400.0
2009-03-03 10:25:00,16.97,17.0,16.94,16.97,58500.0,13.7498,13.7741,13.7255,13.7498,58500.0
2009-03-03 10:30:00,16.97,16.98,16.9,16.98,55700.0,13.7498,13.7579,13.6931,13.7579,55700.0
2009-03-03 10:35:00,16.97,16.99,16.93,16.98,40200.0,13.7498,13.766,13.7174,13.7579,40200.0
2009-03-03 10:40:00,16.98,17.02,16.95,16.95,74600.0,13.7579,13.7903,13.7336,13.7336,74600.0
2009-03-03 10:45:00,16.96,16.99,16.91,16.91,464100.0,13.7417,13.766,13.7012,13.7012,464100.0
2009-03-03 10:50:00,16.91,16.95,16.85,16.86,237400.0,13.7012,13.7336,13.6526,13.6607,237400.0
2009-03-03 10:55:00,16.86,16.88,16.81,16.86,90600.0,13.6607,13.6769,13.6202,13.6607,90600.0
2009-03-03 11:00:00,16.87,16.9,16.81,16.81,65200.0,13.6688,13.6931,13.6202,13.6202,65200.0
2009-03-03 11:05:00,16.81,16.87,16.8,16.87,41000.0,13.6202,13.6688,13.6121,13.6688,41000.0
2009-03-03 11:10:00,16.87,16.87,16.75,16.77,59400.0,13.6688,13.6688,13.5716,13.5878,59400.0
2009-03-03 11:15:00,16.77,16.77,16.69,16.72,60400.0,13.5878,13.5878,13.523,13.5473,60400.0
2009-03-03 11:20:00,16.73,16.77,16.73,16.76,76300.0,13.5554,13.5878,13.5554,13.5797,76300.0
2009-03-03 11:25:00,16.76,16.78,16.74,16.77,18000.0,13.5797,13.5959,13.5635,13.5878,18000.0
2009-03-03 11:30:00,16.77,16.78,16.73,16.75,21100.0,13.5878,13.5959,13.5554,13.5716,21100.0
2009-03-03 11:35:00,16.74,16.75,16.69,16.69,25200.0,13.5635,13.5716,13.523,13.523,25200.0
2009-03-03 11:40:00,16.69,16.74,16.68,16.74,27700.0,13.523,13.5635,13.5149,13.5635,27700.0
2009-03-03 11:45:00,16.74,16.75,16.72,16.72,153500.0,13.5635,13.5716,13.5473,13.5473,153500.0
2009-03-03 11:50:00,16.72,16.74,16.67,16.68,252600.0,13.5473,13.5635,13.5068,13.5149,252600.0
2009-03-03 11:55:00,16.68,16.68,16.66,16.67,25900.0,13.5149,13.5149,13.4987,13.5068,25900.0
2009-03-03 12:00:00,16.66,16.73,16.66,16.73,40400.0,13.4987,13.5554,13.4987,13.5554,40400.0
2009-03-03 12:05:00,16.73,16.77,16.73,16.75,10700.0,13.5554,13.5878,13.5554,13.5716,10700.0
2009-03-03 12:10:00,16.76,16.77,16.73,16.74,27800.0,13.5797,13.5878,13.5554,13.5635,27800.0
2009-03-03 12:15:00,16.73,16.81,16.72,16.81,34600.0,13.5554,13.6202,13.5473,13.6202,34600.0
2009-03-03 12:20:00,16.81,16.85,16.8,16.83,20900.0,13.6202,13.6526,13.6121,13.6364,20900.0
2009-03-03 12:25:00,16.83,16.88,16.82,16.88,21900.0,13.6364,13.6769,13.6283,13.6769,21900.0
2009-03-03 12:30:00,16.87,16.87,16.8,16.81,37500.0,13.6688,13.6688,13.6121,13.6202,37500.0
2009-03-03 12:35:00,16.8,16.85,16.78,16.78,30600.0,13.6121,13.6526,13.5959,13.5959,30600.0
2009-03-03 12:40:00,16.78,16.79,16.76,16.79,20800.0,13.5959,13.604,13.5797,13.604,20800.0
2009-03-03 12:45:00,16.79,16.81,16.78,16.78,45900.0,13.604,13.6202,13.5959,13.5959,45900.0
2009-03-03 12:50:00,16.78,16.79,16.73,16.76,66400.0,13.5959,13.604,13.5554,13.5797,66400.0
2009-03-03 12:55:00,16.76,16.77,16.72,16.74,45600.0,13.5797,13.5878,13.5473,13.5635,45600.0
2009-03-03 13:00:00,16.74,16.76,16.72,16.76,22500.0,13.5635,13.5797,13.5473,13.5797,22500.0
2009-03-03 13:05:00,16.76,16.77,16.71,16.71,32200.0,13.5797,13.5878,13.5392,13.5392,32200.0
2009-03-03 13:10:00,16.71,16.76,16.7,16.73,40800.0,13.5392,13.5797,13.5311,13.5554,40800.0
2009-03-03 13:15:00,16.72,16.76,16.72,16.76,19200.0,13.5473,13.5797,13.5473,13.5797,19200.0
2009-03-03 13:20:00,16.76,16.79,16.74,16.74,565600.0,13.5797,13.604,13.5635,13.5635,565600.0
2009-03-03 13:25:00,16.74,16.75,16.67,16.67,25900.0,13.5635,13.5716,13.5068,13.5068,25900.0
2009-03-03 13:30:00,16.67,16.68,16.63,16.66,46100.0,13.5068,13.5149,13.4744,13.4987,46100.0
2009-03-03 13:35:00,16.65,16.66,16.61,16.62,15300.0,13.4906,13.4987,13.4581,13.4663,15300.0
2009-03-03 13:40:00,16.62,16.67,16.61,16.67,55000.0,13.4663,13.5068,13.4581,13.5068,55000.0
2009-03-03 13:45:00,16.66,16.66,16.61,16.61,62300.0,13.4987,13.4987,13.4581,13.4581,62300.0
2009-03-03 13:50:00,16.62,16.72,16.62,16.7,51900.0,13.4663,13.5473,13.4663,13.5311,51900.0
2009-03-03 13:55:00,16.7,16.77,16.68,16.73,47300.0,13.5311,13.5878,13.5149,13.5554,47300.0
2009-03-03 14:00:00,16.72,16.78,16.72,16.77,97400.0,13.5473,13.5959,13.5473,13.5878,97400.0
2009-03-03 14:05:00,16.77,16.78,16.72,16.73,37700.0,13.5878,13.5959,13.5473,13.5554,37700.0
2009-03-03 14:10:00,16.73,16.82,16.72,16.8,93500.0,13.5554,13.6283,13.5473,13.6121,93500.0
2009-03-03 14:15:00,16.81,16.82,16.74,16.76,56000.0,13.6202,13.6283,13.5635,13.5797,56000.0
2009-03-03 14:20:00,16.76,16.83,16.75,16.83,53800.0,13.5797,13.6364,13.5716,13.6364,53800.0
2009-03-03 14:25:00,16.83,16.84,16.79,16.8,37600.0,13.6364,13.6445,13.604,13.6121,37600.0
2009-03-03 14:30:00,16.81,16.87,16.8,16.86,80500.0,13.6202,13.6688,13.6121,13.6607,80500.0
2009-03-03 14:35:00,16.87,16.94,16.87,16.94,200800.0,13.6688,13.7255,13.6688,13.7255,200800.0
2009-03-03 14:40:00,16.94,16.97,16.91,16.92,55800.0,13.7255,13.7498,13.7012,13.7093,55800.0
2009-03-03 14:45:00,16.92,16.94,16.86,16.92,61500.0,13.7093,13.7255,13.6607,13.7093,61500.0
2009-03-03 14:50:00,16.92,16.93,16.85,16.91,30800.0,13.7093,13.7174,13.6526,13.7012,30800.0
2009-03-03 14:55:00,16.9,16.98,16.9,16.94,47800.0,13.6931,13.7579,13.6931,13.7255,47800.0
2009-03-03 15:00:00,16.94,16.94,16.89,16.9,34600.0,13.7255,13.7255,13.685,13.6931,34600.0
2009-03-03 15:05:00,16.9,16.9,16.81,16.82,58900.0,13.6931,13.6931,13.6202,13.6283,58900.0
2009-03-03 15:10:00,16.82,16.86,16.77,16.8,66800.0,13.6283,13.6607,13.5878,13.6121,66800.0
2009-03-03 15:15:00,16.81,16.84,16.77,16.81,82800.0,13.6202,13.6445,13.5878,13.6202,82800.0
2009-03-03 15:20:00,16.81,16.83,16.71,16.73,96900.0,13.6202,13.6364,13.5392,13.5554,96900.0
2009-03-03 15:25:00,16.72,16.74,16.69,16.7,87000.0,13.5473,13.5635,13.523,13.5311,87000.0
2009-03-03 15:30:00,16.7,16.74,16.68,16.73,108800.0,13.5311,13.5635,13.5149,13.5554,108800.0
2009-03-03 15:35:00,16.73,16.73,16.62,16.62,63500.0,13.5554,13.5554,13.4663,13.4663,63500.0
2009-03-03 15:40:00,16.62,16.66,16.61,16.65,83700.0,13.4663,13.4987,13.4581,13.4906,83700.0
2009-03-03 15:45:00,16.65,16.68,16.63,16.66,75800.0,13.4906,13.5149,13.4744,13.4987,75800.0
2009-03-03 15:50:00,16.66,16.75,16.65,16.72,244900.0,13.4987,13.5716,13.4906,13.5473,244900.0
2009-03-03 15:55:00,16.72,16.73,16.67,16.71,292400.0,13.5473,13.5554,13.5068,13.5392,292400.0
2009-03-04 09:30:00,17.15,17.15,16.84,16.93,95700.0,13.8957,13.8957,13.6445,13.7174,95700.0
2009-03-04 09:35:00,16.94,17.04,16.92,17.02,102800.0,13.7255,13.8066,13.7093,13.7903,102800.0
2009-03-04 09:40:00,17.02,17.06,17.0,17.03,94100.0,13.7903,13.8228,13.7741,13.7985,94100.0
2009-03-04 09:45:00,17.04,17.05,16.97,17.0,48000.0,13.8066,13.8147,13.7498,13.7741,48000.0
2009-03-04 09:50:00,17.01,17.01,16.87,16.88,85100.0,13.7822,13.7822,13.6688,13.6769,85100.0
2009-03-04 09:55:00,16.88,16.92,16.86,16.88,18900.0,13.6769,13.7093,13.6607,13.6769,18900.0
2009-03-04 10:00:00,16.87,16.94,16.87,16.91,56200.0,13.6688,13.7255,13.6688,13.7012,56200.0
2009-03-04 10:05:00,16.91,16.96,16.89,16.89,50900.0,13.7012,13.7417,13.685,13.685,50900.0
2009-03-04 10:10:00,16.9,16.9,16.84,16.87,262100.0,13.6931,13.6931,13.6445,13.6688,262100.0
2009-03-04 10:15:00,16.88,16.88,16.83,16.85,629800.0,13.6769,13.6769,13.6364,13.6526,629800.0
2009-03-04 10:20:00,16.84,16.84,16.79,16.83,389800.0,13.6445,13.6445,13.604,13.6364,389800.0
2009-03-04 10:25:00,16.84,16.88,16.82,16.88,143500.0,13.6445,13.6769,13.6283,13.6769,143500.0
2009-03-04 10:30:00,16.88,16.91,16.86,16.87,65200.0,13.6769,13.7012,13.6607,13.6688,65200.0
2009-03-04 10:35:00,16.87,16.87,16.82,16.86,103000.0,13.6688,13.6688,13.6283,13.6607,103000.0
2009-03-04 10:40:00,16.86,16.96,16.86,16.93,88300.0,13.6607,13.7417,13.6607,13.7174,88300.0
2009-03-04 10:45:00,16.93,16.96,16.9,16.93,48900.0,13.7174,13.7417,13.6931,13.7174,48900.0
2009-03-04 10:50:00,16.93,17.0,16.92,16.96,117300.0,13.7174,13.7741,13.7093,13.7417,117300.0
2009-03-04 10:55:00,16.97,16.97,16.9,16.93,46800.0,13.7498,13.7498,13.6931,13.7174,46800.0
2009-03-04 11:00:00,16.93,17.03,16.93,17.0,61100.0,13.7174,13.7985,13.7174,13.7741,61100.0
2009-03-04 11:05:00,17.0,17.07,17.0,17.05,128600.0,13.7741,13.8309,13.7741,13.8147,128600.0
2009-03-04 11:10:00,17.05,17.07,17.03,17.03,629100.0,13.8147,13.8309,13.7985,13.7985,629100.0
2009-03-04 11:15:00,17.03,17.04,17.02,17.02,100800.0,13.7985,13.8066,13.7903,13.7903,100800.0
2009-03-04 11:20:00,17.02,17.05,17.0,17.05,288000.0,13.7903,13.8147,13.7741,13.8147,288000.0
2009-03-04 11:25:00,17.06,17.09,17.05,17.09,58900.0,13.8228,13.8471,13.8147,13.8471,58900.0
2009-03-04 11:30:00,17.09,17.14,17.07,17.13,130200.0,13.8471,13.8876,13.8309,13.8795,130200.0
2009-03-04 11:35:00,17.13,17.14,17.1,17.1,17300.0,13.8795,13.8876,13.8552,13.8552,17300.0
2009-03-04 11:40:00,17.11,17.11,17.08,17.09,19900.0,13.8633,13.8633,13.839,13.8471,19900.0
2009-03-04 11:45:00,17.1,17.11,17.06,17.1,36900.0,13.8552,13.8633,13.8228,13.8552,36900.0
2009-03-04 11:50:00,17.1,17.14,17.09,17.1,58300.0,13.8552,13.8876,13.8471,13.8552,58300.0
2009-03-04 11:55:00,17.1,17.17,17.1,17.14,71600.0,13.8552,13.9119,13.8552,13.8876,71600.0
2009-03-04 12:00:00,17.14,17.16,17.1,17.1,58200.0,13.8876,13.9038,13.8552,13.8552,58200.0
2009-03-04 12:05:00,17.11,17.11,17.03,17.04,95900.0,13.8633,13.8633,13.7985,13.8066,95900.0
2009-03-04 12:10:00,17.04,17.06,17.03,17.04,32400.0,13.8066,13.8228,13.7985,13.8066,32400.0
2009-03-04 12:15:00,17.04,17.04,16.98,16.99,99100.0,13.8066,13.8066,13.7579,13.766,99100.0
2009-03-04 12:20:00,16.99,17.02,16.98,17.0,105100.0,13.766,13.7903,13.7579,13.7741,105100.0
2009-03-04 12:25:00,17.01,17.05,17.0,17.05,61900.0,13.7822,13.8147,13.7741,13.8147,61900.0
2009-03-04 12:30:00,17.05,17.05,17.03,17.04,51300.0,13.8147,13.8147,13.7985,13.8066,51300.0
2009-03-04 12:35:00,17.05,17.08,17.03,17.07,57900.0,13.8147,13.839,13.7985,13.8309,57900.0
2009-03-04 12:40:00,17.07,17.08,17.02,17.02,124000.0,13.8309,13.839,13.7903,13.7903,124000.0
2009-03-04 12:45:00,17.02,17.03,16.98,16.99,358700.0,13.7903,13.7985,13.7579,13.766,358700.0
2009-03-04 12:50:00,16.99,17.05,16.99,17.05,84900.0,13.766,13.8147,13.766,13.8147,84900.0
2009-03-04 12:55:00,17.04,17.04,16.98,17.01,93100.0,13.8066,13.8066,13.7579,13.7822,93100.0
2009-03-04 13:00:00,17.01,17.02,16.97,16.97,68200.0,13.7822,13.7903,13.7498,13.7498,68200.0
2009-03-04 13:05:00,16.97,16.97,16.92,16.97,62400.0,13.7498,13.7498,13.7093,13.7498,62400.0
2009-03-04 13:10:00,16.97,17.01,16.96,16.98,45800.0,13.7498,13.7822,13.7417,13.7579,45800.0
2009-03-04 13:15:00,16.98,17.04,16.97,17.04,85300.0,13.7579,13.8066,13.7498,13.8066,85300.0
2009-03-04 13:20:00,17.04,17.06,17.02,17.04,40700.0,13.8066,13.8228,13.7903,13.8066,40700.0
2009-03-04 13:25:00,17.05,17.09,17.04,17.04,22200.0,13.8147,13.8471,13.8066,13.8066,22200.0
2009-03-04 13:30:00,17.04,17.12,17.04,17.07,52800.0,13.8066,13.8714,13.8066,13.8309,52800.0
2009-03-04 13:35:00,17.07,17.08,17.01,17.01,50700.0,13.8309,13.839,13.7822,13.7822,50700.0
2009-03-04 13:40:00,17.02,17.05,17.01,17.03,36000.0,13.7903,13.8147,13.7822,13.7985,36000.0
2009-03-04 13:45:00,17.04,17.09,17.04,17.08,76400.0,13.8066,13.8471,13.8066,13.839,76400.0
2009-03-04 13:50:00,17.09,17.1,17.05,17.07,17200.0,13.8471,13.8552,13.8147,13.8309,17200.0
2009-03-04 13:55:00,17.08,17.09,17.04,17.04,31100.0,13.839,13.8471,13.8066,13.8066,31100.0
2009-03-04 14:00:00,17.03,17.08,17.01,17.07,279000.0,13.7985,13.839,13.7822,13.8309,279000.0
2009-03-04 14:05:00,17.07,17.13,17.07,17.12,65600.0,13.8309,13.8795,13.8309,13.8714,65600.0
2009-03-04 14:10:00,17.13,17.13,17.09,17.1,43900.0,13.8795,13.8795,13.8471,13.8552,43900.0
2009-03-04 14:15:00,17.1,17.16,17.1,17.14,42900.0,13.8552,13.9038,13.8552,13.8876,42900.0
2009-03-04 14:20:00,17.15,17.15,17.1,17.12,47900.0,13.8957,13.8957,13.8552,13.8714,47900.0
2009-03-04 14:25:00,17.12,17.12,17.06,17.07,94000.0,13.8714,13.8714,13.8228,13.8309,94000.0
2009-03-04 14:30:00,17.08,17.09,17.05,17.07,48700.0,13.839,13.8471,13.8147,13.8309,48700.0
2009-03-04 14:35:00,17.08,17.17,17.06,17.15,84800.0,13.839,13.9119,13.8228,13.8957,84800.0
2009-03-04 14:40:00,17.14,17.17,17.12,17.17,49700.0,13.8876,13.9119,13.8714,13.9119,49700.0
2009-03-04 14:45:00,17.17,17.23,17.17,17.21,57200.0,13.9119,13.9605,13.9119,13.9443,57200.0
2009-03-04 14:50:00,17.22,17.29,17.22,17.28,70500.0,13.9524,14.0091,13.9524,14.001,70500.0
2009-03-04 14:55:00,17.28,17.31,17.25,17.29,84700.0,14.001,14.0253,13.9767,14.0091,84700.0
2009-03-04 15:00:00,17.29,17.31,17.27,17.28,75100.0,14.0091,14.0253,13.9929,14.001,75100.0
2009-03-04 15:05:00,17.29,17.3,17.27,17.3,162100.0,14.0091,14.0172,13.9929,14.0172,162100.0
2009-03-04 15:10:00,17.3,17.35,17.29,17.34,76200.0,14.0172,14.0577,14.0091,14.0496,76200.0
2009-03-04 15:15:00,17.34,17.38,17.34,17.38,207800.0,14.0496,14.082,14.0496,14.082,207800.0
2009-03-04 15:20:00,17.38,17.39,17.32,17.36,231900.0,14.082,14.0901,14.0334,14.0658,231900.0
2009-03-04 15:25:00,17.35,17.4,17.34,17.4,210800.0,14.0577,14.0982,14.0496,14.0982,210800.0
2009-03-04 15:30:00,17.4,17.41,17.34,17.34,81500.0,14.0982,14.1063,14.0496,14.0496,81500.0
2009-03-04 15:35:00,17.33,17.34,17.26,17.27,137900.0,14.0415,14.0496,13.9848,13.9929,137900.0
2009-03-04 15:40:00,17.28,17.29,17.25,17.28,64800.0,14.001,14.0091,13.9767,14.001,64800.0
2009-03-04 15:45:00,17.28,17.29,17.2,17.2,120700.0,14.001,14.0091,13.9362,13.9362,120700.0
2009-03-04 15:50:00,17.2,17.22,17.14,17.15,84100.0,13.9362,13.9524,13.8876,13.8957,84100.0
2009-03-04 15:55:00,17.14,17.17,17.1,17.13,296100.0,13.8876,13.9119,13.8552,13.8795,296100.0
2009-03-05 09:30:00,16.73,17.02,16.23,16.83,185600.0,13.5554,13.7903,13.1503,13.6364,185600.0
2009-03-05 09:35:00,16.82,16.94,16.82,16.92,998100.0,13.6283,13.7255,13.6283,13.7093,998100.0
2009-03-05 09:40:00,16.93,16.99,16.91,16.93,806400.0,13.7174,13.766,13.7012,13.7174,806400.0
2009-03-05 09:45:00,16.93,17.0,16.92,16.92,118300.0,13.7174,13.7741,13.7093,13.7093,118300.0
2009-03-05 09:50:00,16.93,16.95,16.89,16.91,40500.0,13.7174,13.7336,13.685,13.7012,40500.0
2009-03-05 09:55:00,16.92,16.96,16.85,16.87,78100.0,13.7093,13.7417,13.6526,13.6688,78100.0
2009-03-05 10:00:00,16.89,16.95,16.86,16.92,200800.0,13.685,13.7336,13.6607,13.7093,200800.0
2009-03-05 10:05:00,16.94,16.96,16.89,16.89,189600.0,13.7255,13.7417,13.685,13.685,189600.0
2009-03-05 10:10:00,16.88,16.88,16.77,16.78,148200.0,13.6769,13.6769,13.5878,13.5959,148200.0
2009-03-05 10:15:00,16.78,16.8,16.77,16.79,37200.0,13.5959,13.6121,13.5878,13.604,37200.0
2009-03-05 10:20:00,16.78,16.79,16.72,16.73,93900.0,13.5959,13.604,13.5473,13.5554,93900.0
2009-03-05 10:25:00,16.73,16.77,16.73,16.75,57700.0,13.5554,13.5878,13.5554,13.5716,57700.0
2009-03-05 10:30:00,16.75,16.8,16.74,16.79,183800.0,13.5716,13.6121,13.5635,13.604,183800.0
2009-03-05 10:35:00,16.79,16.8,16.75,16.77,145900.0,13.604,13.6121,13.5716,13.5878,145900.0
2009-03-05 10:40:00,16.77,16.82,16.76,16.78,120300.0,13.5878,13.6283,13.5797,13.5959,120300.0
2009-03-05 10:45:00,16.77,16.77,16.66,16.66,204800.0,13.5878,13.5878,13.4987,13.4987,204800.0
2009-03-05 10:50:00,16.66,16.68,16.63,16.68,275900.0,13.4987,13.5149,13.4744,13.5149,275900.0
2009-03-05 10:55:00,16.68,16.7,16.61,16.62,105700.0,13.5149,13.5311,13.4581,13.4663,105700.0
2009-03-05 11:00:00,16.62,16.64,16.62,16.62,155500.0,13.4663,13.4825,13.4663,13.4663,155500.0
2009-03-05 11:05:00,16.62,16.62,16.58,16.6,53800.0,13.4663,13.4663,13.4338,13.45,53800.0
2009-03-05 11:10:00,16.61,16.62,16.56,16.56,51000.0,13.4581,13.4663,13.4176,13.4176,51000.0
2009-03-05 11:15:00,16.56,16.56,16.45,16.47,62000.0,13.4176,13.4176,13.3285,13.3447,62000.0
2009-03-05 11:20:00,16.46,16.46,16.43,16.44,141100.0,13.3366,13.3366,13.3123,13.3204,141100.0
2009-03-05 11:25:00,16.44,16.44,16.38,16.39,26000.0,13.3204,13.3204,13.2718,13.2799,26000.0
2009-03-05 11:30:00,16.39,16.4,16.35,16.39,123600.0,13.2799,13.288,13.2475,13.2799,123600.0
2009-03-05 11:35:00,16.39,16.41,16.39,16.41,226300.0,13.2799,13.2961,13.2799,13.2961,226300.0
2009-03-05 11:40:00,16.41,16.44,16.39,16.43,277400.0,13.2961,13.3204,13.2799,13.3123,277400.0
2009-03-05 11:45:00,16.43,16.44,16.41,16.42,158000.0,13.3123,13.3204,13.2961,13.3042,158000.0
2009-03-05 11:50:00,16.42,16.43,16.38,16.38,39200.0,13.3042,13.3123,13.2718,13.2718,39200.0
2009-03-05 11:55:00,16.37,16.39,16.35,16.39,289100.0,13.2637,13.2799,13.2475,13.2799,289100.0
2009-03-05 12:00:00,16.38,16.4,16.35,16.37,101000.0,13.2718,13.288,13.2475,13.2637,101000.0
2009-03-05 12:05:00,16.36,16.38,16.33,16.35,34800.0,13.2556,13.2718,13.2313,13.2475,34800.0
2009-03-05 12:10:00,16.34,16.34,16.3,16.33,25600.0,13.2394,13.2394,13.207,13.2313,25600.0
2009-03-05 12:15:00,16.33,16.37,16.32,16.36,183200.0,13.2313,13.2637,13.2232,13.2556,183200.0
2009-03-05 12:20:00,16.36,16.42,16.36,16.42,238200.0,13.2556,13.3042,13.2556,13.3042,238200.0
2009-03-05 12:25:00,16.41,16.44,16.41,16.44,226500.0,13.2961,13.3204,13.2961,13.3204,226500.0
2009-03-05 12:30:00,16.44,16.46,16.43,16.46,276800.0,13.3204,13.3366,13.3123,13.3366,276800.0
2009-03-05 12:35:00,16.46,16.48,16.45,16.48,191200.0,13.3366,13.3528,13.3285,13.3528,191200.0
2009-03-05 12:40:00,16.47,16.52,16.47,16.51,65600.0,13.3447,13.3852,13.3447,13.3771,65600.0
2009-03-05 12:45:00,16.51,16.51,16.45,16.45,42100.0,13.3771,13.3771,13.3285,13.3285,42100.0
2009-03-05 12:50:00,16.45,16.48,16.45,16.47,24400.0,13.3285,13.3528,13.3285,13.3447,24400.0
2009-03-05 12:55:00,16.46,16.47,16.44,16.45,22700.0,13.3366,13.3447,13.3204,13.3285,22700.0
2009-03-05 13:00:00,16.45,16.46,16.44,16.45,29500.0,13.3285,13.3366,13.3204,13.3285,29500.0
2009-03-05 13:05:00,16.45,16.53,16.45,16.53,60200.0,13.3285,13.3933,13.3285,13.3933,60200.0
2009-03-05 13:10:00,16.53,16.58,16.53,16.56,57600.0,13.3933,13.4338,13.3933,13.4176,57600.0
2009-03-05 13:15:00,16.56,16.59,16.55,16.59,39200.0,13.4176,13.4419,13.4095,13.4419,39200.0
2009-03-05 13:20:00,16.59,16.59,16.51,16.51,163400.0,13.4419,13.4419,13.3771,13.3771,163400.0
2009-03-05 13:25:00,16.52,16.52,16.5,16.51,50000.0,13.3852,13.3852,13.369,13.3771,50000.0
2009-03-05 13:30:00,16.52,16.52,16.45,16.48,24200.0,13.3852,13.3852,13.3285,13.3528,24200.0
2009-03-05 13:35:00,16.47,16.47,16.45,16.47,112600.0,13.3447,13.3447,13.3285,13.3447,112600.0
2009-03-05 13:40:00,16.48,16.51,16.41,16.41,67600.0,13.3528,13.3771,13.2961,13.2961,67600.0
2009-03-05 13:45:00,16.42,16.47,16.42,16.42,30600.0,13.3042,13.3447,13.3042,13.3042,30600.0
2009-03-05 13:50:00,16.42,16.43,16.39,16.43,36900.0,13.3042,13.3123,13.2799,13.3123,36900.0
2009-03-05 13:55:00,16.43,16.47,16.42,16.47,26400.0,13.3123,13.3447,13.3042,13.3447,26400.0
2009-03-05 14:00:00,16.46,16.46,16.43,16.44,39000.0,13.3366,13.3366,13.3123,13.3204,39000.0
2009-03-05 14:05:00,16.44,16.44,16.4,16.42,23100.0,13.3204,13.3204,13.288,13.3042,23100.0
2009-03-05 14:10:00,16.41,16.41,16.37,16.4,31300.0,13.2961,13.2961,13.2637,13.288,31300.0
2009-03-05 14:15:00,16.39,16.44,16.38,16.43,71000.0,13.2799,13.3204,13.2718,13.3123,71000.0
2009-03-05 14:20:00,16.42,16.42,16.33,16.34,37500.0,13.3042,13.3042,13.2313,13.2394,37500.0
2009-03-05 14:25:00,16.34,16.37,16.33,16.35,32500.0,13.2394,13.2637,13.2313,13.2475,32500.0
2009-03-05 14:30:00,16.35,16.4,16.33,16.39,115200.0,13.2475,13.288,13.2313,13.2799,115200.0
2009-03-05 14:35:00,16.4,16.43,16.38,16.4,73900.0,13.288,13.3123,13.2718,13.288,73900.0
2009-03-05 14:40:00,16.4,16.4,16.36,16.37,24800.0,13.288,13.288,13.2556,13.2637,24800.0
2009-03-05 14:45:00,16.37,16.43,16.36,16.38,40400.0,13.2637,13.3123,13.2556,13.2718,40400.0
2009-03-05 14:50:00,16.38,16.39,16.36,16.36,25100.0,13.2718,13.2799,13.2556,13.2556,25100.0
2009-03-05 14:55:00,16.37,16.37,16.31,16.34,37500.0,13.2637,13.2637,13.2151,13.2394,37500.0
2009-03-05 15:00:00,16.33,16.36,16.33,16.35,42000.0,13.2313,13.2556,13.2313,13.2475,42000.0
2009-03-05 15:05:00,16.34,16.42,16.33,16.39,53100.0,13.2394,13.3042,13.2313,13.2799,53100.0
2009-03-05 15:10:00,16.4,16.47,16.39,16.47,88500.0,13.288,13.3447,13.2799,13.3447,88500.0
2009-03-05 15:15:00,16.47,16.5,16.42,16.42,94900.0,13.3447,13.369,13.3042,13.3042,94900.0
2009-03-05 15:20:00,16.42,16.48,16.42,16.42,67900.0,13.3042,13.3528,13.3042,13.3042,67900.0
2009-03-05 15:25:00,16.42,16.42,16.36,16.38,143500.0,13.3042,13.3042,13.2556,13.2718,143500.0
2009-03-05 15:30:00,16.38,16.4,16.31,16.31,99900.0,13.2718,13.288,13.2151,13.2151,99900.0
2009-03-05 15:35:00,16.31,16.31,16.23,16.25,112300.0,13.2151,13.2151,13.1503,13.1665,112300.0
2009-03-05 15:40:00,16.24,16.3,16.23,16.29,163900.0,13.1584,13.207,13.1503,13.1989,163900.0
2009-03-05 15:45:00,16.29,16.4,16.29,16.39,170700.0,13.1989,13.288,13.1989,13.2799,170700.0
2009-03-05 15:50:00,16.39,16.39,16.33,16.36,232500.0,13.2799,13.2799,13.2313,13.2556,232500.0
2009-03-05 15:55:00,16.36,16.38,16.34,16.38,254800.0,13.2556,13.2718,13.2394,13.2718,254800.0
2009-03-06 09:30:00,16.68,16.68,16.38,16.45,225300.0,13.5149,13.5149,13.2718,13.3285,225300.0
2009-03-06 09:35:00,16.46,16.51,16.41,16.45,620800.0,13.3366,13.3771,13.2961,13.3285,620800.0
2009-03-06 09:40:00,16.43,16.63,16.4,16.6,309800.0,13.3123,13.4744,13.288,13.45,309800.0
2009-03-06 09:45:00,16.61,16.63,16.57,16.58,48000.0,13.4581,13.4744,13.4257,13.4338,48000.0
2009-03-06 09:50:00,16.56,16.59,16.5,16.51,63300.0,13.4176,13.4419,13.369,13.3771,63300.0
2009-03-06 09:55:00,16.51,16.53,16.42,16.42,34100.0,13.3771,13.3933,13.3042,13.3042,34100.0
2009-03-06 10:00:00,16.42,16.44,16.36,16.37,57700.0,13.3042,13.3204,13.2556,13.2637,57700.0
2009-03-06 10:05:00,16.36,16.38,16.33,16.38,43100.0,13.2556,13.2718,13.2313,13.2718,43100.0
2009-03-06 10:10:00,16.37,16.4,16.28,16.31,50900.0,13.2637,13.288,13.1908,13.2151,50900.0
2009-03-06 10:15:00,16.29,16.29,16.22,16.23,41800.0,13.1989,13.1989,13.1422,13.1503,41800.0
2009-03-06 10:20:00,16.23,16.28,16.22,16.27,37600.0,13.1503,13.1908,13.1422,13.1827,37600.0
2009-03-06 10:25:00,16.26,16.3,16.24,16.29,465300.0,13.1746,13.207,13.1584,13.1989,465300.0
2009-03-06 10:30:00,16.29,16.32,16.23,16.23,206000.0,13.1989,13.2232,13.1503,13.1503,206000.0
2009-03-06 10:35:00,16.24,16.25,16.18,16.18,34100.0,13.1584,13.1665,13.1097,13.1097,34100.0
2009-03-06 10:40:00,16.18,16.23,16.18,16.23,47700.0,13.1097,13.1503,13.1097,13.1503,47700.0
2009-03-06 10:45:00,16.22,16.24,16.15,16.16,197000.0,13.1422,13.1584,13.0854,13.0935,197000.0
2009-03-06 10:50:00,16.14,16.14,16.07,16.08,56700.0,13.0773,13.0773,13.0206,13.0287,56700.0
2009-03-06 10:55:00,16.08,16.11,16.02,16.06,116700.0,13.0287,13.053,12.9801,13.0125,116700.0
2009-03-06 11:00:00,16.06,16.11,16.02,16.11,86900.0,13.0125,13.053,12.9801,13.053,86900.0
2009-03-06 11:05:00,16.11,16.11,16.07,16.1,121700.0,13.053,13.053,13.0206,13.0449,121700.0
2009-03-06 11:10:00,16.1,16.17,16.1,16.16,178000.0,13.0449,13.1016,13.0449,13.0935,178000.0
2009-03-06 11:15:00,16.17,16.19,16.15,16.17,43800.0,13.1016,13.1178,13.0854,13.1016,43800.0
2009-03-06 11:20:00,16.17,16.17,16.13,16.13,31500.0,13.1016,13.1016,13.0692,13.0692,31500.0
2009-03-06 11:25:00,16.13,16.15,16.11,16.15,75700.0,13.0692,13.0854,13.053,13.0854,75700.0
2009-03-06 11:30:00,16.16,16.26,16.16,16.25,141500.0,13.0935,13.1746,13.0935,13.1665,141500.0
2009-03-06 11:35:00,16.25,16.27,16.2,16.2,71100.0,13.1665,13.1827,13.1259,13.1259,71100.0
2009-03-06 11:40:00,16.18,16.19,16.14,16.15,43200.0,13.1097,13.1178,13.0773,13.0854,43200.0
2009-03-06 11:45:00,16.15,16.18,16.14,16.17,28500.0,13.0854,13.1097,13.0773,13.1016,28500.0
2009-03-06 11:50:00,16.17,16.22,16.17,16.21,32700.0,13.1016,13.1422,13.1016,13.1341,32700.0
2009-03-06 11:55:00,16.22,16.26,16.22,16.22,20200.0,13.1422,13.1746,13.1422,13.1422,20200.0
2009-03-06 12:00:00,16.21,16.29,16.21,16.24,31200.0,13.1341,13.1989,13.1341,13.1584,31200.0
2009-03-06 12:05:00,16.24,16.29,16.24,16.28,19800.0,13.1584,13.1989,13.1584,13.1908,19800.0
2009-03-06 12:10:00,16.27,16.27,16.23,16.25,32800.0,13.1827,13.1827,13.1503,13.1665,32800.0
2009-03-06 12:15:00,16.25,16.29,16.21,16.22,18000.0,13.1665,13.1989,13.1341,13.1422,18000.0
2009-03-06 12:20:00,16.22,16.24,16.16,16.16,24700.0,13.1422,13.1584,13.0935,13.0935,24700.0
2009-03-06 12:25:00,16.16,16.16,16.11,16.13,18600.0,13.0935,13.0935,13.053,13.0692,18600.0
2009-03-06 12:30:00,16.13,16.14,16.11,16.13,31500.0,13.0692,13.0773,13.053,13.0692,31500.0
2009-03-06 12:35:00,16.13,16.13,16.08,16.11,16500.0,13.0692,13.0692,13.0287,13.053,16500.0
2009-03-06 12:40:00,16.1,16.1,16.05,16.06,60300.0,13.0449,13.0449,13.0044,13.0125,60300.0
2009-03-06 12:45:00,16.05,16.05,15.99,15.99,29200.0,13.0044,13.0044,12.9558,12.9558,29200.0
2009-03-06 12:50:00,16.0,16.03,16.0,16.02,61500.0,12.9639,12.9882,12.9639,12.9801,61500.0
2009-03-06 12:55:00,16.0,16.1,15.99,16.1,25200.0,12.9639,13.0449,12.9558,13.0449,25200.0
2009-03-06 13:00:00,16.1,16.11,16.08,16.08,17300.0,13.0449,13.053,13.0287,13.0287,17300.0
2009-03-06 13:05:00,16.08,16.08,16.06,16.06,18000.0,13.0287,13.0287,13.0125,13.0125,18000.0
2009-03-06 13:10:00,16.09,16.1,16.03,16.03,24500.0,13.0368,13.0449,12.9882,12.9882,24500.0
2009-03-06 13:15:00,16.02,16.04,16.0,16.03,37100.0,12.9801,12.9963,12.9639,12.9882,37100.0
2009-03-06 13:20:00,16.01,16.02,15.99,16.0,56500.0,12.972,12.9801,12.9558,12.9639,56500.0
2009-03-06 13:25:00,16.0,16.05,16.0,16.03,18800.0,12.9639,13.0044,12.9639,12.9882,18800.0
2009-03-06 13:30:00,16.02,16.04,15.98,16.0,153600.0,12.9801,12.9963,12.9477,12.9639,153600.0
2009-03-06 13:35:00,16.01,16.04,15.99,16.0,32700.0,12.972,12.9963,12.9558,12.9639,32700.0
2009-03-06 13:40:00,16.0,16.0,15.94,15.96,1123700.0,12.9639,12.9639,12.9153,12.9315,1123700.0
2009-03-06 13:45:00,15.95,16.0,15.94,15.98,46700.0,12.9234,12.9639,12.9153,12.9477,46700.0
2009-03-06 13:50:00,15.98,16.0,15.96,16.0,28700.0,12.9477,12.9639,12.9315,12.9639,28700.0
2009-03-06 13:55:00,15.99,16.01,15.99,16.0,22000.0,12.9558,12.972,12.9558,12.9639,22000.0
2009-03-06 14:00:00,16.0,16.09,16.0,16.05,76900.0,12.9639,13.0368,12.9639,13.0044,76900.0
2009-03-06 14:05:00,16.05,16.09,16.03,16.09,46800.0,13.0044,13.0368,12.9882,13.0368,46800.0
2009-03-06 14:10:00,16.08,16.09,16.03,16.07,70600.0,13.0287,13.0368,12.9882,13.0206,70600.0
2009-03-06 14:15:00,16.05,16.05,15.97,15.98,38600.0,13.0044,13.0044,12.9396,12.9477,38600.0
2009-03-06 14:20:00,15.98,15.99,15.96,15.96,33100.0,12.9477,12.9558,12.9315,12.9315,33100.0
2009-03-06 14:25:00,15.96,16.02,15.96,16.02,47300.0,12.9315,12.9801,12.9315,12.9801,47300.0
2009-03-06 14:30:00,16.03,16.03,15.99,16.01,405800.0,12.9882,12.9882,12.9558,12.972,405800.0
2009-03-06 14:35:00,16.01,16.04,15.97,16.01,56100.0,12.972,12.9963,12.9396,12.972,56100.0
2009-03-06 14:40:00,16.01,16.02,15.91,15.94,89600.0,12.972,12.9801,12.891,12.9153,89600.0
2009-03-06 14:45:00,15.94,15.97,15.93,15.93,51200.0,12.9153,12.9396,12.9072,12.9072,51200.0
2009-03-06 14:50:00,15.93,15.94,15.9,15.91,40300.0,12.9072,12.9153,12.8829,12.891,40300.0
2009-03-06 14:55:00,15.91,15.92,15.87,15.87,57600.0,12.891,12.8991,12.8586,12.8586,57600.0
2009-03-06 15:00:00,15.87,15.91,15.86,15.9,99900.0,12.8586,12.891,12.8505,12.8829,99900.0
2009-03-06 15:05:00,15.89,15.89,15.85,15.87,83500.0,12.8748,12.8748,12.8424,12.8586,83500.0
2009-03-06 15:10:00,15.87,15.89,15.86,15.87,68900.0,12.8586,12.8748,12.8505,12.8586,68900.0
2009-03-06 15:15:00,15.88,15.94,15.88,15.93,57900.0,12.8667,12.9153,12.8667,12.9072,57900.0
2009-03-06 15:20:00,15.92,15.92,15.86,15.87,91900.0,12.8991,12.8991,12.8505,12.8586,91900.0
2009-03-06 15:25:00,15.87,15.9,15.86,15.89,119100.0,12.8586,12.8829,12.8505,12.8748,119100.0
2009-03-06 15:30:00,15.89,15.99,15.89,15.99,161200.0,12.8748,12.9558,12.8748,12.9558,161200.0
2009-03-06 15:35:00,15.99,16.0,15.94,15.95,111100.0,12.9558,12.9639,12.9153,12.9234,111100.0
2009-03-06 15:40:00,15.96,16.11,15.95,16.1,169500.0,12.9315,13.053,12.9234,13.0449,169500.0
2009-03-06 15:45:00,16.1,16.18,16.06,16.11,170700.0,13.0449,13.1097,13.0125,13.053,170700.0
2009-03-06 15:50:00,16.11,16.21,16.1,16.19,353100.0,13.053,13.1341,13.0449,13.1178,353100.0
2009-03-06 15:55:00,16.2,16.34,16.2,16.33,916600.0,13.1259,13.2394,13.1259,13.2313,916600.0
2009-03-09 09:30:00,16.13,16.19,16.03,16.14,183300.0,13.0692,13.1178,12.9882,13.0773,183300.0
2009-03-09 09:35:00,16.15,16.3,16.14,16.3,97500.0,13.0854,13.207,13.0773,13.207,97500.0
2009-03-09 09:40:00,16.3,16.36,16.28,16.32,84300.0,13.207,13.2556,13.1908,13.2232,84300.0
2009-03-09 09:45:00,16.32,16.37,16.29,16.37,79700.0,13.2232,13.2637,13.1989,13.2637,79700.0
2009-03-09 09:50:00,16.36,16.4,16.35,16.35,114700.0,13.2556,13.288,13.2475,13.2475,114700.0
2009-03-09 09:55:00,16.36,16.37,16.27,16.28,90400.0,13.2556,13.2637,13.1827,13.1908,90400.0
2009-03-09 10:00:00,16.28,16.34,16.24,16.33,85500.0,13.1908,13.2394,13.1584,13.2313,85500.0
2009-03-09 10:05:00,16.34,16.53,16.34,16.49,85100.0,13.2394,13.3933,13.2394,13.3609,85100.0
2009-03-09 10:10:00,16.49,16.57,16.47,16.53,116000.0,13.3609,13.4257,13.3447,13.3933,116000.0
2009-03-09 10:15:00,16.52,16.59,16.51,16.54,75400.0,13.3852,13.4419,13.3771,13.4014,75400.0
2009-03-09 10:20:00,16.54,16.55,16.51,16.52,49500.0,13.4014,13.4095,13.3771,13.3852,49500.0
2009-03-09 10:25:00,16.52,16.53,16.49,16.49,28000.0,13.3852,13.3933,13.3609,13.3609,28000.0
2009-03-09 10:30:00,16.49,16.55,16.48,16.5,23700.0,13.3609,13.4095,13.3528,13.369,23700.0
2009-03-09 10:35:00,16.49,16.49,16.44,16.48,45700.0,13.3609,13.3609,13.3204,13.3528,45700.0
2009-03-09 10:40:00,16.47,16.51,16.45,16.51,64200.0,13.3447,13.3771,13.3285,13.3771,64200.0
2009-03-09 10:45:00,16.52,16.54,16.5,16.5,43000.0,13.3852,13.4014,13.369,13.369,43000.0
2009-03-09 10:50:00,16.49,16.54,16.45,16.5,41700.0,13.3609,13.4014,13.3285,13.369,41700.0
2009-03-09 10:55:00,16.5,16.5,16.4,16.42,446100.0,13.369,13.369,13.288,13.3042,446100.0
2009-03-09 11:00:00,16.42,16.48,16.4,16.4,95500.0,13.3042,13.3528,13.288,13.288,95500.0
2009-03-09 11:05:00,16.4,16.4,16.33,16.34,22300.0,13.288,13.288,13.2313,13.2394,22300.0
2009-03-09 11:10:00,16.34,16.38,16.33,16.38,40000.0,13.2394,13.2718,13.2313,13.2718,40000.0
2009-03-09 11:15:00,16.38,16.4,16.31,16.32,22500.0,13.2718,13.288,13.2151,13.2232,22500.0
2009-03-09 11:20:00,16.32,16.34,16.28,16.33,365900.0,13.2232,13.2394,13.1908,13.2313,365900.0
2009-03-09 11:25:00,16.33,16.39,16.33,16.36,31500.0,13.2313,13.2799,13.2313,13.2556,31500.0
2009-03-09 11:30:00,16.37,16.41,16.35,16.38,27800.0,13.2637,13.2961,13.2475,13.2718,27800.0
2009-03-09 11:35:00,16.37,16.41,16.36,16.37,32400.0,13.2637,13.2961,13.2556,13.2637,32400.0
2009-03-09 11:40:00,16.37,16.38,16.32,16.35,17700.0,13.2637,13.2718,13.2232,13.2475,17700.0
2009-03-09 11:45:00,16.37,16.38,16.33,16.35,27300.0,13.2637,13.2718,13.2313,13.2475,27300.0
2009-03-09 11:50:00,16.35,16.37,16.29,16.29,31800.0,13.2475,13.2637,13.1989,13.1989,31800.0
2009-03-09 11:55:00,16.28,16.29,16.24,16.28,13900.0,13.1908,13.1989,13.1584,13.1908,13900.0
2009-03-09 12:00:00,16.28,16.29,16.25,16.28,27100.0,13.1908,13.1989,13.1665,13.1908,27100.0
2009-03-09 12:05:00,16.28,16.29,16.26,16.27,46600.0,13.1908,13.1989,13.1746,13.1827,46600.0
2009-03-09 12:10:00,16.27,16.35,16.26,16.35,18500.0,13.1827,13.2475,13.1746,13.2475,18500.0
2009-03-09 12:15:00,16.34,16.35,16.32,16.35,26900.0,13.2394,13.2475,13.2232,13.2475,26900.0
2009-03-09 12:20:00,16.36,16.4,16.35,16.39,38000.0,13.2556,13.288,13.2475,13.2799,38000.0
2009-03-09 12:25:00,16.37,16.37,16.32,16.33,24400.0,13.2637,13.2637,13.2232,13.2313,24400.0
2009-03-09 12:30:00,16.33,16.33,16.31,16.32,8700.0,13.2313,13.2313,13.2151,13.2232,8700.0
2009-03-09 12:35:00,16.34,16.34,16.24,16.24,58500.0,13.2394,13.2394,13.1584,13.1584,58500.0
2009-03-09 12:40:00,16.24,16.25,16.22,16.25,31400.0,13.1584,13.1665,13.1422,13.1665,31400.0
2009-03-09 12:45:00,16.25,16.25,16.23,16.24,28500.0,13.1665,13.1665,13.1503,13.1584,28500.0
2009-03-09 12:50:00,16.24,16.25,16.22,16.22,17300.0,13.1584,13.1665,13.1422,13.1422,17300.0
2009-03-09 12:55:00,16.23,16.25,16.22,16.22,6500.0,13.1503,13.1665,13.1422,13.1422,6500.0
2009-03-09 13:00:00,16.22,16.22,16.17,16.17,39100.0,13.1422,13.1422,13.1016,13.1016,39100.0
2009-03-09 13:05:00,16.17,16.17,16.09,16.09,19300.0,13.1016,13.1016,13.0368,13.0368,19300.0
2009-03-09 13:10:00,16.09,16.09,16.08,16.08,18100.0,13.0368,13.0368,13.0287,13.0287,18100.0
2009-03-09 13:15:00,16.08,16.1,16.07,16.09,19400.0,13.0287,13.0449,13.0206,13.0368,19400.0
2009-03-09 13:20:00,16.09,16.09,16.04,16.05,22400.0,13.0368,13.0368,12.9963,13.0044,22400.0
2009-03-09 13:25:00,16.04,16.08,16.03,16.07,38900.0,12.9963,13.0287,12.9882,13.0206,38900.0
2009-03-09 13:30:00,16.08,16.11,16.06,16.11,22300.0,13.0287,13.053,13.0125,13.053,22300.0
2009-03-09 13:35:00,16.12,16.14,16.09,16.09,99600.0,13.0611,13.0773,13.0368,13.0368,99600.0
2009-03-09 13:40:00,16.08,16.12,16.07,16.11,19800.0,13.0287,13.0611,13.0206,13.053,19800.0
2009-03-09 13:45:00,16.11,16.15,16.09,16.15,22100.0,13.053,13.0854,13.0368,13.0854,22100.0
2009-03-09 13:50:00,16.15,16.18,16.15,16.16,26500.0,13.0854,13.1097,13.0854,13.0935,26500.0
2009-03-09 13:55:00,16.14,16.17,16.11,16.11,33200.0,13.0773,13.1016,13.053,13.053,33200.0
2009-03-09 14:00:00,16.13,16.22,16.11,16.21,50500.0,13.0692,13.1422,13.053,13.1341,50500.0
2009-03-09 14:05:00,16.21,16.24,16.21,16.22,44500.0,13.1341,13.1584,13.1341,13.1422,44500.0
2009-03-09 14:10:00,16.22,16.23,16.15,16.16,38000.0,13.1422,13.1503,13.0854,13.0935,38000.0
2009-03-09 14:15:00,16.16,16.2,16.15,16.17,31300.0,13.0935,13.1259,13.0854,13.1016,31300.0
2009-03-09 14:20:00,16.16,16.17,16.09,16.1,32500.0,13.0935,13.1016,13.0368,13.0449,32500.0
2009-03-09 14:25:00,16.09,16.12,16.08,16.12,30800.0,13.0368,13.0611,13.0287,13.0611,30800.0
2009-03-09 14:30:00,16.12,16.12,16.06,16.09,59100.0,13.0611,13.0611,13.0125,13.0368,59100.0
2009-03-09 14:35:00,16.09,16.1,16.04,16.09,37000.0,13.0368,13.0449,12.9963,13.0368,37000.0
2009-03-09 14:40:00,16.09,16.12,16.07,16.07,42400.0,13.0368,13.0611,13.0206,13.0206,42400.0
2009-03-09 14:45:00,16.07,16.16,16.06,16.15,39700.0,13.0206,13.0935,13.0125,13.0854,39700.0
2009-03-09 14:50:00,16.14,16.18,16.14,16.14,25100.0,13.0773,13.1097,13.0773,13.0773,25100.0
2009-03-09 14:55:00,16.15,16.16,16.09,16.12,40400.0,13.0854,13.0935,13.0368,13.0611,40400.0
2009-03-09 15:00:00,16.12,16.16,16.11,16.14,35000.0,13.0611,13.0935,13.053,13.0773,35000.0
2009-03-09 15:05:00,16.13,16.14,16.06,16.11,92900.0,13.0692,13.0773,13.0125,13.053,92900.0
2009-03-09 15:10:00,16.11,16.11,16.03,16.03,48800.0,13.053,13.053,12.9882,12.9882,48800.0
2009-03-09 15:15:00,16.04,16.04,16.0,16.01,50600.0,12.9963,12.9963,12.9639,12.972,50600.0
2009-03-09 15:20:00,16.01,16.02,15.99,16.0,102100.0,12.972,12.9801,12.9558,12.9639,102100.0
2009-03-09 15:25:00,16.0,16.05,15.98,16.04,29100.0,12.9639,13.0044,12.9477,12.9963,29100.0
2009-03-09 15:30:00,16.02,16.09,15.99,16.05,73200.0,12.9801,13.0368,12.9558,13.0044,73200.0
2009-03-09 15:35:00,16.04,16.08,15.99,15.99,89300.0,12.9963,13.0287,12.9558,12.9558,89300.0
2009-03-09 15:40:00,15.99,16.02,15.98,16.01,48500.0,12.9558,12.9801,12.9477,12.972,48500.0
2009-03-09 15:45:00,16.0,16.0,15.95,15.96,62700.0,12.9639,12.9639,12.9234,12.9315,62700.0
2009-03-09 15:50:00,15.96,16.04,15.96,16.0,191000.0,12.9315,12.9963,12.9315,12.9639,191000.0
2009-03-09 15:55:00,16.01,16.07,15.99,16.05,342600.0,12.972,13.0206,12.9558,13.0044,342600.0
2009-03-10 09:30:00,16.2,16.36,16.2,16.34,28200.0,13.1259,13.2556,13.1259,13.2394,28200.0
2009-03-10 09:35:00,16.35,16.43,16.29,16.41,32700.0,13.2475,13.3123,13.1989,13.2961,32700.0
2009-03-10 09:40:00,16.42,16.54,16.42,16.53,117100.0,13.3042,13.4014,13.3042,13.3933,117100.0
2009-03-10 09:45:00,16.53,16.62,16.53,16.62,66600.0,13.3933,13.4663,13.3933,13.4663,66600.0
2009-03-10 09:50:00,16.62,16.73,16.6,16.69,65200.0,13.4663,13.5554,13.45,13.523,65200.0
2009-03-10 09:55:00,16.7,16.72,16.63,16.63,57500.0,13.5311,13.5473,13.4744,13.4744,57500.0
2009-03-10 10:00:00,16.63,16.72,16.63,16.68,126100.0,13.4744,13.5473,13.4744,13.5149,126100.0
2009-03-10 10:05:00,16.68,16.76,16.68,16.76,393200.0,13.5149,13.5797,13.5149,13.5797,393200.0
2009-03-10 10:10:00,16.76,16.84,16.73,16.83,405500.0,13.5797,13.6445,13.5554,13.6364,405500.0
2009-03-10 10:15:00,16.83,16.88,16.83,16.84,410100.0,13.6364,13.6769,13.6364,13.6445,410100.0
2009-03-10 10:20:00,16.84,16.85,16.82,16.83,87300.0,13.6445,13.6526,13.6283,13.6364,87300.0
2009-03-10 10:25:00,16.83,16.83,16.78,16.79,260700.0,13.6364,13.6364,13.5959,13.604,260700.0
2009-03-10 10:30:00,16.8,16.82,16.8,16.81,58300.0,13.6121,13.6283,13.6121,13.6202,58300.0
2009-03-10 10:35:00,16.8,16.82,16.78,16.81,125700.0,13.6121,13.6283,13.5959,13.6202,125700.0
2009-03-10 10:40:00,16.81,16.85,16.81,16.84,62000.0,13.6202,13.6526,13.6202,13.6445,62000.0
2009-03-10 10:45:00,16.84,16.9,16.84,16.88,103000.0,13.6445,13.6931,13.6445,13.6769,103000.0
2009-03-10 10:50:00,16.87,16.89,16.85,16.86,84600.0,13.6688,13.685,13.6526,13.6607,84600.0
2009-03-10 10:55:00,16.86,16.86,16.8,16.81,182800.0,13.6607,13.6607,13.6121,13.6202,182800.0
2009-03-10 11:00:00,16.8,16.82,16.78,16.78,222300.0,13.6121,13.6283,13.5959,13.5959,222300.0
2009-03-10 11:05:00,16.79,16.8,16.76,16.78,65500.0,13.604,13.6121,13.5797,13.5959,65500.0
2009-03-10 11:10:00,16.76,16.79,16.76,16.78,14600.0,13.5797,13.604,13.5797,13.5959,14600.0
2009-03-10 11:15:00,16.79,16.83,16.78,16.82,42300.0,13.604,13.6364,13.5959,13.6283,42300.0
2009-03-10 11:20:00,16.81,16.83,16.8,16.8,39000.0,13.6202,13.6364,13.6121,13.6121,39000.0
2009-03-10 11:25:00,16.81,16.87,16.81,16.86,56100.0,13.6202,13.6688,13.6202,13.6607,56100.0
2009-03-10 11:30:00,16.86,16.87,16.85,16.86,33200.0,13.6607,13.6688,13.6526,13.6607,33200.0
2009-03-10 11:35:00,16.86,16.87,16.82,16.82,27900.0,13.6607,13.6688,13.6283,13.6283,27900.0
2009-03-10 11:40:00,16.83,16.84,16.81,16.82,16600.0,13.6364,13.6445,13.6202,13.6283,16600.0
2009-03-10 11:45:00,16.82,16.84,16.81,16.82,183100.0,13.6283,13.6445,13.6202,13.6283,183100.0
2009-03-10 11:50:00,16.82,16.86,16.81,16.84,98000.0,13.6283,13.6607,13.6202,13.6445,98000.0
2009-03-10 11:55:00,16.85,16.99,16.85,16.99,385500.0,13.6526,13.766,13.6526,13.766,385500.0
2009-03-10 12:00:00,16.99,17.06,16.97,17.05,396700.0,13.766,13.8228,13.7498,13.8147,396700.0
2009-03-10 12:05:00,17.05,17.06,17.02,17.02,89600.0,13.8147,13.8228,13.7903,13.7903,89600.0
2009-03-10 12:10:00,17.02,17.02,17.01,17.01,29400.0,13.7903,13.7903,13.7822,13.7822,29400.0
2009-03-10 12:15:00,17.01,17.01,16.98,17.01,105200.0,13.7822,13.7822,13.7579,13.7822,105200.0
2009-03-10 12:20:00,17.0,17.0,16.99,17.0,11500.0,13.7741,13.7741,13.766,13.7741,11500.0
2009-03-10 12:25:00,17.0,17.03,16.99,17.03,16300.0,13.7741,13.7985,13.766,13.7985,16300.0
2009-03-10 12:30:00,17.02,17.03,17.01,17.03,16500.0,13.7903,13.7985,13.7822,13.7985,16500.0
2009-03-10 12:35:00,17.02,17.02,17.0,17.0,21900.0,13.7903,13.7903,13.7741,13.7741,21900.0
2009-03-10 12:40:00,17.0,17.01,16.99,16.99,38100.0,13.7741,13.7822,13.766,13.766,38100.0
2009-03-10 12:45:00,16.99,17.01,16.99,17.0,65700.0,13.766,13.7822,13.766,13.7741,65700.0
2009-03-10 12:50:00,17.0,17.01,16.97,16.98,100600.0,13.7741,13.7822,13.7498,13.7579,100600.0
2009-03-10 12:55:00,16.98,16.99,16.96,16.97,23900.0,13.7579,13.766,13.7417,13.7498,23900.0
2009-03-10 13:00:00,16.97,16.98,16.96,16.97,14700.0,13.7498,13.7579,13.7417,13.7498,14700.0
2009-03-10 13:05:00,16.96,16.99,16.96,16.99,9500.0,13.7417,13.766,13.7417,13.766,9500.0
2009-03-10 13:10:00,16.98,17.01,16.98,17.01,23000.0,13.7579,13.7822,13.7579,13.7822,23000.0
2009-03-10 13:15:00,17.0,17.02,17.0,17.01,10800.0,13.7741,13.7903,13.7741,13.7822,10800.0
2009-03-10 13:20:00,17.01,17.02,17.0,17.01,22600.0,13.7822,13.7903,13.7741,13.7822,22600.0
2009-03-10 13:25:00,17.0,17.01,16.99,17.01,4000.0,13.7741,13.7822,13.766,13.7822,4000.0
2009-03-10 13:30:00,17.0,17.07,17.0,17.07,38400.0,13.7741,13.8309,13.7741,13.8309,38400.0
2009-03-10 13:35:00,17.07,17.09,17.06,17.07,37300.0,13.8309,13.8471,13.8228,13.8309,37300.0
2009-03-10 13:40:00,17.06,17.13,17.06,17.13,47900.0,13.8228,13.8795,13.8228,13.8795,47900.0
2009-03-10 13:45:00,17.12,17.12,17.09,17.1,89100.0,13.8714,13.8714,13.8471,13.8552,89100.0
2009-03-10 13:50:00,17.11,17.11,17.05,17.05,10500.0,13.8633,13.8633,13.8147,13.8147,10500.0
2009-03-10 13:55:00,17.05,17.05,17.01,17.04,36300.0,13.8147,13.8147,13.7822,13.8066,36300.0
2009-03-10 14:00:00,17.04,17.06,17.04,17.06,16600.0,13.8066,13.8228,13.8066,13.8228,16600.0
2009-03-10 14:05:00,17.06,17.08,17.03,17.04,157800.0,13.8228,13.839,13.7985,13.8066,157800.0
2009-03-10 14:10:00,17.04,17.07,17.01,17.02,53300.0,13.8066,13.8309,13.7822,13.7903,53300.0
2009-03-10 14:15:00,17.02,17.03,16.98,17.02,76500.0,13.7903,13.7985,13.7579,13.7903,76500.0
2009-03-10 14:20:00,17.02,17.03,17.0,17.02,38000.0,13.7903,13.7985,13.7741,13.7903,38000.0
2009-03-10 14:25:00,17.02,17.07,17.02,17.03,64100.0,13.7903,13.8309,13.7903,13.7985,64100.0
2009-03-10 14:30:00,17.03,17.09,17.02,17.08,64300.0,13.7985,13.8471,13.7903,13.839,64300.0
2009-03-10 14:35:00,17.08,17.1,17.05,17.05,47200.0,13.839,13.8552,13.8147,13.8147,47200.0
2009-03-10 14:40:00,17.05,17.07,17.04,17.07,283900.0,13.8147,13.8309,13.8066,13.8309,283900.0
2009-03-10 14:45:00,17.07,17.08,16.98,16.98,54700.0,13.8309,13.839,13.7579,13.7579,54700.0
2009-03-10 14:50:00,16.98,17.02,16.97,17.02,24300.0,13.7579,13.7903,13.7498,13.7903,24300.0
2009-03-10 14:55:00,17.02,17.11,17.02,17.11,49400.0,13.7903,13.8633,13.7903,13.8633,49400.0
2009-03-10 15:00:00,17.11,17.12,17.09,17.09,89100.0,13.8633,13.8714,13.8471,13.8471,89100.0
2009-03-10 15:05:00,17.09,17.15,17.09,17.11,142700.0,13.8471,13.8957,13.8471,13.8633,142700.0
2009-03-10 15:10:00,17.11,17.13,17.11,17.12,50200.0,13.8633,13.8795,13.8633,13.8714,50200.0
2009-03-10 15:15:00,17.11,17.11,17.07,17.1,104300.0,13.8633,13.8633,13.8309,13.8552,104300.0
2009-03-10 15:20:00,17.09,17.15,17.08,17.13,50400.0,13.8471,13.8957,13.839,13.8795,50400.0
2009-03-10 15:25:00,17.13,17.22,17.12,17.19,106000.0,13.8795,13.9524,13.8714,13.9281,106000.0
2009-03-10 15:30:00,17.2,17.21,17.13,17.14,138000.0,13.9362,13.9443,13.8795,13.8876,138000.0
2009-03-10 15:35:00,17.14,17.16,17.11,17.16,98000.0,13.8876,13.9038,13.8633,13.9038,98000.0
2009-03-10 15:40:00,17.15,17.19,17.11,17.15,117000.0,13.8957,13.9281,13.8633,13.8957,117000.0
2009-03-10 15:45:00,17.15,17.16,17.11,17.13,245900.0,13.8957,13.9038,13.8633,13.8795,245900.0
2009-03-10 15:50:00,17.13,17.17,17.13,17.16,168700.0,13.8795,13.9119,13.8795,13.9038,168700.0
2009-03-10 15:55:00,17.16,17.2,17.12,17.13,399800.0,13.9038,13.9362,13.8714,13.8795,399800.0
2009-03-11 09:30:00,17.4,17.4,17.2,17.2,44100.0,14.0982,14.0982,13.9362,13.9362,44100.0
2009-03-11 09:35:00,17.21,17.3,17.13,17.3,173100.0,13.9443,14.0172,13.8795,14.0172,173100.0
2009-03-11 09:40:00,17.28,17.34,17.28,17.33,111100.0,14.001,14.0496,14.001,14.0415,111100.0
2009-03-11 09:45:00,17.34,17.55,17.34,17.54,451400.0,14.0496,14.2198,14.0496,14.2117,451400.0
2009-03-11 09:50:00,17.54,17.62,17.53,17.61,153000.0,14.2117,14.2765,14.2036,14.2684,153000.0
2009-03-11 09:55:00,17.62,17.62,17.54,17.56,110200.0,14.2765,14.2765,14.2117,14.2279,110200.0
2009-03-11 10:00:00,17.56,17.58,17.51,17.53,123100.0,14.2279,14.2441,14.1874,14.2036,123100.0
2009-03-11 10:05:00,17.56,17.57,17.46,17.46,100200.0,14.2279,14.236,14.1469,14.1469,100200.0
2009-03-11 10:10:00,17.46,17.47,17.4,17.4,67700.0,14.1469,14.155,14.0982,14.0982,67700.0
2009-03-11 10:15:00,17.4,17.42,17.38,17.39,49600.0,14.0982,14.1144,14.082,14.0901,49600.0
2009-03-11 10:20:00,17.39,17.43,17.39,17.39,37000.0,14.0901,14.1225,14.0901,14.0901,37000.0
2009-03-11 10:25:00,17.4,17.5,17.4,17.49,137700.0,14.0982,14.1793,14.0982,14.1712,137700.0
2009-03-11 10:30:00,17.52,17.54,17.49,17.5,32500.0,14.1955,14.2117,14.1712,14.1793,32500.0
2009-03-11 10:35:00,17.49,17.49,17.43,17.43,82400.0,14.1712,14.1712,14.1225,14.1225,82400.0
2009-03-11 10:40:00,17.44,17.44,17.41,17.41,61900.0,14.1307,14.1307,14.1063,14.1063,61900.0
2009-03-11 10:45:00,17.41,17.41,17.37,17.39,69000.0,14.1063,14.1063,14.0739,14.0901,69000.0
2009-03-11 10:50:00,17.4,17.44,17.4,17.44,40000.0,14.0982,14.1307,14.0982,14.1307,40000.0
2009-03-11 10:55:00,17.44,17.46,17.43,17.45,42100.0,14.1307,14.1469,14.1225,14.1388,42100.0
2009-03-11 11:00:00,17.45,17.48,17.43,17.46,57100.0,14.1388,14.1631,14.1225,14.1469,57100.0
2009-03-11 11:05:00,17.46,17.47,17.44,17.47,28500.0,14.1469,14.155,14.1307,14.155,28500.0
2009-03-11 11:10:00,17.48,17.49,17.44,17.47,44500.0,14.1631,14.1712,14.1307,14.155,44500.0
2009-03-11 11:15:00,17.46,17.48,17.45,17.45,12600.0,14.1469,14.1631,14.1388,14.1388,12600.0
2009-03-11 11:20:00,17.45,17.45,17.36,17.37,177200.0,14.1388,14.1388,14.0658,14.0739,177200.0
2009-03-11 11:25:00,17.37,17.41,17.36,17.4,48800.0,14.0739,14.1063,14.0658,14.0982,48800.0
2009-03-11 11:30:00,17.4,17.41,17.36,17.37,23600.0,14.0982,14.1063,14.0658,14.0739,23600.0
2009-03-11 11:35:00,17.37,17.4,17.34,17.39,57900.0,14.0739,14.0982,14.0496,14.0901,57900.0
2009-03-11 11:40:00,17.39,17.39,17.36,17.36,29500.0,14.0901,14.0901,14.0658,14.0658,29500.0
2009-03-11 11:45:00,17.36,17.37,17.34,17.36,22800.0,14.0658,14.0739,14.0496,14.0658,22800.0
2009-03-11 11:50:00,17.36,17.41,17.36,17.4,18400.0,14.0658,14.1063,14.0658,14.0982,18400.0
2009-03-11 11:55:00,17.4,17.42,17.4,17.41,19300.0,14.0982,14.1144,14.0982,14.1063,19300.0
2009-03-11 12:00:00,17.41,17.43,17.4,17.41,13400.0,14.1063,14.1225,14.0982,14.1063,13400.0
2009-03-11 12:05:00,17.41,17.42,17.4,17.41,17500.0,14.1063,14.1144,14.0982,14.1063,17500.0
2009-03-11 12:10:00,17.41,17.42,17.4,17.41,12000.0,14.1063,14.1144,14.0982,14.1063,12000.0
2009-03-11 12:15:00,17.4,17.41,17.37,17.37,71700.0,14.0982,14.1063,14.0739,14.0739,71700.0
2009-03-11 12:20:00,17.37,17.37,17.32,17.36,20700.0,14.0739,14.0739,14.0334,14.0658,20700.0
2009-03-11 12:25:00,17.35,17.36,17.33,17.35,10600.0,14.0577,14.0658,14.0415,14.0577,10600.0
2009-03-11 12:30:00,17.35,17.38,17.35,17.38,13000.0,14.0577,14.082,14.0577,14.082,13000.0
2009-03-11 12:35:00,17.38,17.39,17.3,17.3,26200.0,14.082,14.0901,14.0172,14.0172,26200.0
2009-03-11 12:40:00,17.29,17.31,17.29,17.3,26300.0,14.0091,14.0253,14.0091,14.0172,26300.0
2009-03-11 12:45:00,17.3,17.34,17.3,17.33,138700.0,14.0172,14.0496,14.0172,14.0415,138700.0
2009-03-11 12:50:00,17.33,17.37,17.33,17.35,168700.0,14.0415,14.0739,14.0415,14.0577,168700.0
2009-03-11 12:55:00,17.35,17.36,17.29,17.29,28100.0,14.0577,14.0658,14.0091,14.0091,28100.0
2009-03-11 13:00:00,17.29,17.31,17.29,17.31,20200.0,14.0091,14.0253,14.0091,14.0253,20200.0
2009-03-11 13:05:00,17.31,17.32,17.28,17.3,16000.0,14.0253,14.0334,14.001,14.0172,16000.0
2009-03-11 13:10:00,17.3,17.31,17.29,17.31,16200.0,14.0172,14.0253,14.0091,14.0253,16200.0
2009-03-11 13:15:00,17.3,17.34,17.3,17.34,14000.0,14.0172,14.0496,14.0172,14.0496,14000.0
2009-03-11 13:20:00,17.33,17.34,17.31,17.33,72800.0,14.0415,14.0496,14.0253,14.0415,72800.0
2009-03-11 13:25:00,17.32,17.33,17.26,17.27,87100.0,14.0334,14.0415,13.9848,13.9929,87100.0
2009-03-11 13:30:00,17.28,17.3,17.28,17.28,16300.0,14.001,14.0172,14.001,14.001,16300.0
2009-03-11 13:35:00,17.28,17.39,17.28,17.39,52100.0,14.001,14.0901,14.001,14.0901,52100.0
2009-03-11 13:40:00,17.39,17.41,17.38,17.38,20600.0,14.0901,14.1063,14.082,14.082,20600.0
2009-03-11 13:45:00,17.4,17.41,17.38,17.38,120000.0,14.0982,14.1063,14.082,14.082,120000.0
2009-03-11 13:50:00,17.37,17.37,17.33,17.33,46900.0,14.0739,14.0739,14.0415,14.0415,46900.0
2009-03-11 13:55:00,17.32,17.36,17.32,17.36,28700.0,14.0334,14.0658,14.0334,14.0658,28700.0
2009-03-11 14:00:00,17.36,17.41,17.36,17.38,38500.0,14.0658,14.1063,14.0658,14.082,38500.0
2009-03-11 14:05:00,17.38,17.39,17.29,17.29,51700.0,14.082,14.0901,14.0091,14.0091,51700.0
2009-03-11 14:10:00,17.28,17.3,17.26,17.29,40700.0,14.001,14.0172,13.9848,14.0091,40700.0
2009-03-11 14:15:00,17.3,17.3,17.2,17.2,24200.0,14.0172,14.0172,13.9362,13.9362,24200.0
2009-03-11 14:20:00,17.2,17.22,17.18,17.2,35600.0,13.9362,13.9524,13.92,13.9362,35600.0
2009-03-11 14:25:00,17.2,17.22,17.17,17.21,125200.0,13.9362,13.9524,13.9119,13.9443,125200.0
2009-03-11 14:30:00,17.21,17.24,17.21,17.23,102300.0,13.9443,13.9686,13.9443,13.9605,102300.0
2009-03-11 14:35:00,17.22,17.26,17.22,17.24,100000.0,13.9524,13.9848,13.9524,13.9686,100000.0
2009-03-11 14:40:00,17.24,17.31,17.23,17.31,42700.0,13.9686,14.0253,13.9605,14.0253,42700.0
2009-03-11 14:45:00,17.3,17.36,17.3,17.33,60600.0,14.0172,14.0658,14.0172,14.0415,60600.0
2009-03-11 14:50:00,17.34,17.35,17.3,17.34,23300.0,14.0496,14.0577,14.0172,14.0496,23300.0
2009-03-11 14:55:00,17.33,17.33,17.29,17.29,20200.0,14.0415,14.0415,14.0091,14.0091,20200.0
2009-03-11 15:00:00,17.28,17.35,17.27,17.34,38200.0,14.001,14.0577,13.9929,14.0496,38200.0
2009-03-11 15:05:00,17.34,17.39,17.3,17.38,48900.0,14.0496,14.0901,14.0172,14.082,48900.0
2009-03-11 15:10:00,17.38,17.43,17.38,17.43,34000.0,14.082,14.1225,14.082,14.1225,34000.0
2009-03-11 15:15:00,17.42,17.42,17.38,17.41,37600.0,14.1144,14.1144,14.082,14.1063,37600.0
2009-03-11 15:20:00,17.42,17.47,17.41,17.45,164300.0,14.1144,14.155,14.1063,14.1388,164300.0
2009-03-11 15:25:00,17.46,17.49,17.45,17.46,101200.0,14.1469,14.1712,14.1388,14.1469,101200.0
2009-03-11 15:30:00,17.45,17.47,17.42,17.47,128300.0,14.1388,14.155,14.1144,14.155,128300.0
2009-03-11 15:35:00,17.47,17.51,17.45,17.51,203300.0,14.155,14.1874,14.1388,14.1874,203300.0
2009-03-11 15:40:00,17.51,17.53,17.5,17.51,643800.0,14.1874,14.2036,14.1793,14.1874,643800.0
2009-03-11 15:45:00,17.52,17.52,17.4,17.42,162500.0,14.1955,14.1955,14.0982,14.1144,162500.0
2009-03-11 15:50:00,17.43,17.44,17.41,17.41,151200.0,14.1225,14.1307,14.1063,14.1063,151200.0
2009-03-11 15:55:00,17.42,17.42,17.33,17.34,164400.0,14.1144,14.1144,14.0415,14.0496,164400.0
2009-03-12 09:30:00,17.23,17.49,17.23,17.33,44000.0,13.9605,14.1712,13.9605,14.0415,44000.0
2009-03-12 09:35:00,17.34,17.34,17.25,17.25,60700.0,14.0496,14.0496,13.9767,13.9767,60700.0
2009-03-12 09:40:00,17.23,17.25,17.16,17.17,55300.0,13.9605,13.9767,13.9038,13.9119,55300.0
2009-03-12 09:45:00,17.17,17.17,17.11,17.15,61900.0,13.9119,13.9119,13.8633,13.8957,61900.0
2009-03-12 09:50:00,17.15,17.18,17.13,17.16,44700.0,13.8957,13.92,13.8795,13.9038,44700.0
2009-03-12 09:55:00,17.16,17.24,17.14,17.24,42700.0,13.9038,13.9686,13.8876,13.9686,42700.0
2009-03-12 10:00:00,17.25,17.32,17.24,17.31,79800.0,13.9767,14.0334,13.9686,14.0253,79800.0
2009-03-12 10:05:00,17.31,17.33,17.29,17.32,104700.0,14.0253,14.0415,14.0091,14.0334,104700.0
2009-03-12 10:10:00,17.32,17.35,17.31,17.33,53400.0,14.0334,14.0577,14.0253,14.0415,53400.0
2009-03-12 10:15:00,17.33,17.42,17.32,17.37,115400.0,14.0415,14.1144,14.0334,14.0739,115400.0
2009-03-12 10:20:00,17.37,17.49,17.37,17.43,88300.0,14.0739,14.1712,14.0739,14.1225,88300.0
2009-03-12 10:25:00,17.44,17.45,17.41,17.42,40100.0,14.1307,14.1388,14.1063,14.1144,40100.0
2009-03-12 10:30:00,17.42,17.45,17.36,17.37,109600.0,14.1144,14.1388,14.0658,14.0739,109600.0
2009-03-12 10:35:00,17.37,17.38,17.34,17.35,82500.0,14.0739,14.082,14.0496,14.0577,82500.0
2009-03-12 10:40:00,17.36,17.46,17.35,17.46,78200.0,14.0658,14.1469,14.0577,14.1469,78200.0
2009-03-12 10:45:00,17.46,17.54,17.44,17.53,108800.0,14.1469,14.2117,14.1307,14.2036,108800.0
2009-03-12 10:50:00,17.52,17.55,17.51,17.53,49100.0,14.1955,14.2198,14.1874,14.2036,49100.0
2009-03-12 10:55:00,17.53,17.53,17.51,17.51,27800.0,14.2036,14.2036,14.1874,14.1874,27800.0
2009-03-12 11:00:00,17.51,17.55,17.5,17.51,57500.0,14.1874,14.2198,14.1793,14.1874,57500.0
2009-03-12 11:05:00,17.51,17.52,17.5,17.51,113300.0,14.1874,14.1955,14.1793,14.1874,113300.0
2009-03-12 11:10:00,17.51,17.53,17.49,17.52,39000.0,14.1874,14.2036,14.1712,14.1955,39000.0
2009-03-12 11:15:00,17.52,17.53,17.51,17.53,13600.0,14.1955,14.2036,14.1874,14.2036,13600.0
2009-03-12 11:20:00,17.54,17.54,17.46,17.49,38700.0,14.2117,14.2117,14.1469,14.1712,38700.0
2009-03-12 11:25:00,17.48,17.5,17.46,17.47,19600.0,14.1631,14.1793,14.1469,14.155,19600.0
2009-03-12 11:30:00,17.47,17.48,17.46,17.46,13200.0,14.155,14.1631,14.1469,14.1469,13200.0
2009-03-12 11:35:00,17.46,17.49,17.46,17.49,7200.0,14.1469,14.1712,14.1469,14.1712,7200.0
2009-03-12 11:40:00,17.51,17.59,17.51,17.58,23000.0,14.1874,14.2522,14.1874,14.2441,23000.0
2009-03-12 11:45:00,17.59,17.61,17.57,17.57,20600.0,14.2522,14.2684,14.236,14.236,20600.0
2009-03-12 11:50:00,17.57,17.6,17.57,17.57,24900.0,14.236,14.2603,14.236,14.236,24900.0
2009-03-12 11:55:00,17.57,17.57,17.54,17.56,12600.0,14.236,14.236,14.2117,14.2279,12600.0
2009-03-12 12:00:00,17.56,17.59,17.56,17.58,10300.0,14.2279,14.2522,14.2279,14.2441,10300.0
2009-03-12 12:05:00,17.58,17.64,17.58,17.64,51900.0,14.2441,14.2927,14.2441,14.2927,51900.0
2009-03-12 12:10:00,17.65,17.65,17.62,17.65,34400.0,14.3008,14.3008,14.2765,14.3008,34400.0
2009-03-12 12:15:00,17.66,17.69,17.65,17.67,73300.0,14.3089,14.3332,14.3008,14.317,73300.0
2009-03-12 12:20:00,17.67,17.7,17.67,17.69,591600.0,14.317,14.3413,14.317,14.3332,591600.0
2009-03-12 12:25:00,17.69,17.69,17.64,17.67,255400.0,14.3332,14.3332,14.2927,14.317,255400.0
2009-03-12 12:30:00,17.67,17.7,17.65,17.7,194700.0,14.317,14.3413,14.3008,14.3413,194700.0
2009-03-12 12:35:00,17.7,17.74,17.7,17.73,94300.0,14.3413,14.3737,14.3413,14.3656,94300.0
2009-03-12 12:40:00,17.73,17.73,17.72,17.72,38300.0,14.3656,14.3656,14.3575,14.3575,38300.0
2009-03-12 12:45:00,17.73,17.73,17.69,17.73,203200.0,14.3656,14.3656,14.3332,14.3656,203200.0
2009-03-12 12:50:00,17.73,17.76,17.69,17.76,70500.0,14.3656,14.3899,14.3332,14.3899,70500.0
2009-03-12 12:55:00,17.76,17.78,17.75,17.77,189300.0,14.3899,14.4061,14.3818,14.398,189300.0
2009-03-12 13:00:00,17.78,17.78,17.73,17.76,43900.0,14.4061,14.4061,14.3656,14.3899,43900.0
2009-03-12 13:05:00,17.76,17.79,17.73,17.79,36200.0,14.3899,14.4142,14.3656,14.4142,36200.0
2009-03-12 13:10:00,17.79,17.81,17.77,17.79,168200.0,14.4142,14.4304,14.398,14.4142,168200.0
2009-03-12 13:15:00,17.78,17.79,17.75,17.76,70700.0,14.4061,14.4142,14.3818,14.3899,70700.0
2009-03-12 13:20:00,17.77,17.79,17.77,17.77,39200.0,14.398,14.4142,14.398,14.398,39200.0
2009-03-12 13:25:00,17.76,17.76,17.71,17.73,59700.0,14.3899,14.3899,14.3494,14.3656,59700.0
2009-03-12 13:30:00,17.73,17.74,17.71,17.72,37900.0,14.3656,14.3737,14.3494,14.3575,37900.0
2009-03-12 13:35:00,17.72,17.74,17.72,17.73,31200.0,14.3575,14.3737,14.3575,14.3656,31200.0
2009-03-12 13:40:00,17.73,17.78,17.73,17.76,34200.0,14.3656,14.4061,14.3656,14.3899,34200.0
2009-03-12 13:45:00,17.76,17.78,17.76,17.77,57600.0,14.3899,14.4061,14.3899,14.398,57600.0
2009-03-12 13:50:00,17.77,17.78,17.75,17.78,25400.0,14.398,14.4061,14.3818,14.4061,25400.0
2009-03-12 13:55:00,17.78,17.79,17.76,17.77,49800.0,14.4061,14.4142,14.3899,14.398,49800.0
2009-03-12 14:00:00,17.77,17.78,17.75,17.77,53000.0,14.398,14.4061,14.3818,14.398,53000.0
2009-03-12 14:05:00,17.76,17.78,17.72,17.74,48500.0,14.3899,14.4061,14.3575,14.3737,48500.0
2009-03-12 14:10:00,17.74,17.85,17.74,17.83,68200.0,14.3737,14.4629,14.3737,14.4466,68200.0
2009-03-12 14:15:00,17.83,17.89,17.83,17.88,49200.0,14.4466,14.4953,14.4466,14.4872,49200.0
2009-03-12 14:20:00,17.89,17.9,17.87,17.87,42200.0,14.4953,14.5034,14.4791,14.4791,42200.0
2009-03-12 14:25:00,17.87,17.9,17.86,17.88,34000.0,14.4791,14.5034,14.471,14.4872,34000.0
2009-03-12 14:30:00,17.88,17.89,17.85,17.87,45500.0,14.4872,14.4953,14.4629,14.4791,45500.0
2009-03-12 14:35:00,17.86,17.9,17.86,17.88,56000.0,14.471,14.5034,14.471,14.4872,56000.0
2009-03-12 14:40:00,17.89,17.92,17.89,17.91,257100.0,14.4953,14.5196,14.4953,14.5115,257100.0
2009-03-12 14:45:00,17.91,17.96,17.91,17.96,90500.0,14.5115,14.552,14.5115,14.552,90500.0
2009-03-12 14:50:00,17.96,17.98,17.93,17.93,75500.0,14.552,14.5682,14.5277,14.5277,75500.0
2009-03-12 14:55:00,17.94,17.95,17.92,17.93,49300.0,14.5358,14.5439,14.5196,14.5277,49300.0
2009-03-12 15:00:00,17.93,17.93,17.88,17.88,155900.0,14.5277,14.5277,14.4872,14.4872,155900.0
2009-03-12 15:05:00,17.88,17.93,17.88,17.93,48700.0,14.4872,14.5277,14.4872,14.5277,48700.0
2009-03-12 15:10:00,17.93,17.97,17.91,17.97,72200.0,14.5277,14.5601,14.5115,14.5601,72200.0
2009-03-12 15:15:00,17.98,17.98,17.94,17.96,246900.0,14.5682,14.5682,14.5358,14.552,246900.0
2009-03-12 15:20:00,17.96,17.97,17.92,17.92,62500.0,14.552,14.5601,14.5196,14.5196,62500.0
2009-03-12 15:25:00,17.92,17.97,17.91,17.95,66600.0,14.5196,14.5601,14.5115,14.5439,66600.0
2009-03-12 15:30:00,17.95,17.99,17.93,17.98,57800.0,14.5439,14.5763,14.5277,14.5682,57800.0
2009-03-12 15:35:00,17.98,18.04,17.97,18.03,199800.0,14.5682,14.6168,14.5601,14.6087,199800.0
2009-03-12 15:40:00,18.04,18.08,18.03,18.07,275500.0,14.6168,14.6492,14.6087,14.6411,275500.0
2009-03-12 15:45:00,18.07,18.12,18.06,18.1,114700.0,14.6411,14.6816,14.633,14.6654,114700.0
2009-03-12 15:50:00,18.1,18.11,18.04,18.04,242300.0,14.6654,14.6735,14.6168,14.6168,242300.0
2009-03-12 15:55:00,18.04,18.05,18.01,18.01,459000.0,14.6168,14.6249,14.5925,14.5925,459000.0
2009-03-13 09:30:00,18.57,18.66,18.11,18.12,101900.0,15.0462,15.1191,14.6735,14.6816,101900.0
2009-03-13 09:35:00,18.11,18.17,18.05,18.11,341600.0,14.6735,14.7221,14.6249,14.6735,341600.0
2009-03-13 09:40:00,18.11,18.13,17.94,17.96,165700.0,14.6735,14.6897,14.5358,14.552,165700.0
2009-03-13 09:45:00,17.96,18.07,17.94,18.05,58100.0,14.552,14.6411,14.5358,14.6249,58100.0
2009-03-13 09:50:00,18.05,18.14,18.05,18.13,179200.0,14.6249,14.6978,14.6249,14.6897,179200.0
2009-03-13 09:55:00,18.16,18.22,18.1,18.22,175700.0,14.714,14.7626,14.6654,14.7626,175700.0
2009-03-13 10:00:00,18.22,18.24,18.16,18.24,30000.0,14.7626,14.7788,14.714,14.7788,30000.0
2009-03-13 10:05:00,18.24,18.32,18.23,18.31,67100.0,14.7788,14.8437,14.7707,14.8356,67100.0
2009-03-13 10:10:00,18.32,18.34,18.27,18.28,63600.0,14.8437,14.8599,14.8032,14.8113,63600.0
2009-03-13 10:15:00,18.28,18.3,18.26,18.28,77300.0,14.8113,14.8275,14.7951,14.8113,77300.0
2009-03-13 10:20:00,18.28,18.31,18.2,18.2,44900.0,14.8113,14.8356,14.7464,14.7464,44900.0
2009-03-13 10:25:00,18.19,18.19,18.14,18.14,27700.0,14.7383,14.7383,14.6978,14.6978,27700.0
2009-03-13 10:30:00,18.14,18.14,18.09,18.13,151200.0,14.6978,14.6978,14.6573,14.6897,151200.0
2009-03-13 10:35:00,18.12,18.15,18.1,18.15,16700.0,14.6816,14.7059,14.6654,14.7059,16700.0
2009-03-13 10:40:00,18.15,18.23,18.15,18.22,20200.0,14.7059,14.7707,14.7059,14.7626,20200.0
2009-03-13 10:45:00,18.22,18.29,18.21,18.26,32300.0,14.7626,14.8194,14.7545,14.7951,32300.0
2009-03-13 10:50:00,18.27,18.27,18.15,18.16,46800.0,14.8032,14.8032,14.7059,14.714,46800.0
2009-03-13 10:55:00,18.16,18.16,18.13,18.14,35800.0,14.714,14.714,14.6897,14.6978,35800.0
2009-03-13 11:00:00,18.13,18.17,18.11,18.17,58100.0,14.6897,14.7221,14.6735,14.7221,58100.0
2009-03-13 11:05:00,18.17,18.17,18.07,18.09,42200.0,14.7221,14.7221,14.6411,14.6573,42200.0
2009-03-13 11:10:00,18.08,18.09,18.06,18.09,64000.0,14.6492,14.6573,14.633,14.6573,64000.0
2009-03-13 11:15:00,18.08,18.09,18.06,18.06,34700.0,14.6492,14.6573,14.633,14.633,34700.0
2009-03-13 11:20:00,18.04,18.1,18.04,18.1,23000.0,14.6168,14.6654,14.6168,14.6654,23000.0
2009-03-13 11:25:00,18.1,18.1,18.07,18.09,26700.0,14.6654,14.6654,14.6411,14.6573,26700.0
2009-03-13 11:30:00,18.08,18.08,18.02,18.02,277000.0,14.6492,14.6492,14.6006,14.6006,277000.0
2009-03-13 11:35:00,18.02,18.04,18.0,18.02,44000.0,14.6006,14.6168,14.5844,14.6006,44000.0
2009-03-13 11:40:00,18.01,18.03,17.98,17.98,155800.0,14.5925,14.6087,14.5682,14.5682,155800.0
2009-03-13 11:45:00,17.99,18.0,17.89,17.92,78300.0,14.5763,14.5844,14.4953,14.5196,78300.0
2009-03-13 11:50:00,17.93,17.94,17.9,17.91,10600.0,14.5277,14.5358,14.5034,14.5115,10600.0
2009-03-13 11:55:00,17.91,17.95,17.91,17.95,36900.0,14.5115,14.5439,14.5115,14.5439,36900.0
2009-03-13 12:00:00,17.94,17.99,17.94,17.96,29600.0,14.5358,14.5763,14.5358,14.552,29600.0
2009-03-13 12:05:00,17.96,17.97,17.95,17.97,14900.0,14.552,14.5601,14.5439,14.5601,14900.0
2009-03-13 12:10:00,17.96,17.96,17.91,17.91,12000.0,14.552,14.552,14.5115,14.5115,12000.0
2009-03-13 12:15:00,17.9,17.9,17.83,17.84,71200.0,14.5034,14.5034,14.4466,14.4547,71200.0
2009-03-13 12:20:00,17.84,17.86,17.83,17.86,19000.0,14.4547,14.471,14.4466,14.471,19000.0
2009-03-13 12:25:00,17.87,17.91,17.87,17.88,19700.0,14.4791,14.5115,14.4791,14.4872,19700.0
2009-03-13 12:30:00,17.88,17.91,17.88,17.89,12100.0,14.4872,14.5115,14.4872,14.4953,12100.0
2009-03-13 12:35:00,17.89,17.91,17.86,17.86,27300.0,14.4953,14.5115,14.471,14.471,27300.0
2009-03-13 12:40:00,17.87,17.93,17.87,17.93,23100.0,14.4791,14.5277,14.4791,14.5277,23100.0
2009-03-13 12:45:00,17.94,17.97,17.94,17.95,35500.0,14.5358,14.5601,14.5358,14.5439,35500.0
2009-03-13 12:50:00,17.95,17.96,17.92,17.94,21300.0,14.5439,14.552,14.5196,14.5358,21300.0
2009-03-13 12:55:00,17.95,17.98,17.94,17.98,18700.0,14.5439,14.5682,14.5358,14.5682,18700.0
2009-03-13 13:00:00,17.99,18.0,17.97,17.97,19600.0,14.5763,14.5844,14.5601,14.5601,19600.0
2009-03-13 13:05:00,17.98,18.02,17.97,18.02,13000.0,14.5682,14.6006,14.5601,14.6006,13000.0
2009-03-13 13:10:00,18.02,18.09,18.02,18.09,11400.0,14.6006,14.6573,14.6006,14.6573,11400.0
2009-03-13 13:15:00,18.1,18.13,18.1,18.12,11700.0,14.6654,14.6897,14.6654,14.6816,11700.0
2009-03-13 13:20:00,18.12,18.12,18.1,18.12,9500.0,14.6816,14.6816,14.6654,14.6816,9500.0
2009-03-13 13:25:00,18.12,18.14,18.12,18.14,14500.0,14.6816,14.6978,14.6816,14.6978,14500.0
2009-03-13 13:30:00,18.14,18.15,18.12,18.14,34100.0,14.6978,14.7059,14.6816,14.6978,34100.0
2009-03-13 13:35:00,18.14,18.15,18.1,18.1,17000.0,14.6978,14.7059,14.6654,14.6654,17000.0
2009-03-13 13:40:00,18.1,18.12,18.1,18.12,22400.0,14.6654,14.6816,14.6654,14.6816,22400.0
2009-03-13 13:45:00,18.11,18.11,18.09,18.1,29900.0,14.6735,14.6735,14.6573,14.6654,29900.0
2009-03-13 13:50:00,18.12,18.15,18.12,18.13,11500.0,14.6816,14.7059,14.6816,14.6897,11500.0
2009-03-13 13:55:00,18.13,18.16,18.13,18.16,19500.0,14.6897,14.714,14.6897,14.714,19500.0
2009-03-13 14:00:00,18.16,18.18,18.15,18.16,45000.0,14.714,14.7302,14.7059,14.714,45000.0
2009-03-13 14:05:00,18.16,18.22,18.15,18.21,19500.0,14.714,14.7626,14.7059,14.7545,19500.0
2009-03-13 14:10:00,18.2,18.2,18.18,18.18,17600.0,14.7464,14.7464,14.7302,14.7302,17600.0
2009-03-13 14:15:00,18.19,18.2,18.11,18.13,29600.0,14.7383,14.7464,14.6735,14.6897,29600.0
2009-03-13 14:20:00,18.11,18.12,18.1,18.12,22300.0,14.6735,14.6816,14.6654,14.6816,22300.0
2009-03-13 14:25:00,18.12,18.15,18.12,18.15,32100.0,14.6816,14.7059,14.6816,14.7059,32100.0
2009-03-13 14:30:00,18.15,18.19,18.15,18.19,44900.0,14.7059,14.7383,14.7059,14.7383,44900.0
2009-03-13 14:35:00,18.18,18.23,18.18,18.21,106300.0,14.7302,14.7707,14.7302,14.7545,106300.0
2009-03-13 14:40:00,18.2,18.21,18.19,18.2,34500.0,14.7464,14.7545,14.7383,14.7464,34500.0
2009-03-13 14:45:00,18.2,18.27,18.2,18.23,33400.0,14.7464,14.8032,14.7464,14.7707,33400.0
2009-03-13 14:50:00,18.23,18.24,18.22,18.23,67300.0,14.7707,14.7788,14.7626,14.7707,67300.0
2009-03-13 14:55:00,18.22,18.23,18.15,18.16,54200.0,14.7626,14.7707,14.7059,14.714,54200.0
2009-03-13 15:00:00,18.16,18.18,18.16,18.17,147900.0,14.714,14.7302,14.714,14.7221,147900.0
2009-03-13 15:05:00,18.17,18.19,18.16,18.17,27800.0,14.7221,14.7383,14.714,14.7221,27800.0
2009-03-13 15:10:00,18.18,18.19,18.16,18.16,12500.0,14.7302,14.7383,14.714,14.714,12500.0
2009-03-13 15:15:00,18.16,18.22,18.16,18.22,23800.0,14.714,14.7626,14.714,14.7626,23800.0
2009-03-13 15:20:00,18.22,18.23,18.21,18.22,24100.0,14.7626,14.7707,14.7545,14.7626,24100.0
2009-03-13 15:25:00,18.23,18.23,18.21,18.21,28300.0,14.7707,14.7707,14.7545,14.7545,28300.0
2009-03-13 15:30:00,18.22,18.23,18.16,18.17,76100.0,14.7626,14.7707,14.714,14.7221,76100.0
2009-03-13 15:35:00,18.18,18.18,18.15,18.16,26700.0,14.7302,14.7302,14.7059,14.714,26700.0
2009-03-13 15:40:00,18.17,18.21,18.17,18.19,31600.0,14.7221,14.7545,14.7221,14.7383,31600.0
2009-03-13 15:45:00,18.19,18.19,18.14,18.14,29400.0,14.7383,14.7383,14.6978,14.6978,29400.0
2009-03-13 15:50:00,18.13,18.19,18.13,18.19,79900.0,14.6897,14.7383,14.6897,14.7383,79900.0
2009-03-13 15:55:00,18.2,18.2,18.17,18.18,134700.0,14.7464,14.7464,14.7221,14.7302,134700.0
2009-03-16 09:30:00,18.41,18.49,18.33,18.35,71800.0,14.9166,14.9814,14.8518,14.868,71800.0
2009-03-16 09:35:00,18.35,18.4,18.34,18.39,51300.0,14.868,14.9085,14.8599,14.9004,51300.0
2009-03-16 09:40:00,18.39,18.41,18.33,18.34,54300.0,14.9004,14.9166,14.8518,14.8599,54300.0
2009-03-16 09:45:00,18.35,18.37,18.34,18.34,35200.0,14.868,14.8842,14.8599,14.8599,35200.0
2009-03-16 09:50:00,18.32,18.35,18.28,18.34,43300.0,14.8437,14.868,14.8113,14.8599,43300.0
2009-03-16 09:55:00,18.34,18.37,18.27,18.31,47300.0,14.8599,14.8842,14.8032,14.8356,47300.0
2009-03-16 10:00:00,18.31,18.34,18.3,18.32,54900.0,14.8356,14.8599,14.8275,14.8437,54900.0
2009-03-16 10:05:00,18.3,18.3,18.25,18.27,28100.0,14.8275,14.8275,14.7869,14.8032,28100.0
2009-03-16 10:10:00,18.27,18.27,18.19,18.22,24100.0,14.8032,14.8032,14.7383,14.7626,24100.0
2009-03-16 10:15:00,18.21,18.22,18.21,18.22,28500.0,14.7545,14.7626,14.7545,14.7626,28500.0
2009-03-16 10:20:00,18.21,18.23,18.19,18.23,48700.0,14.7545,14.7707,14.7383,14.7707,48700.0
2009-03-16 10:25:00,18.23,18.23,18.17,18.18,29900.0,14.7707,14.7707,14.7221,14.7302,29900.0
2009-03-16 10:30:00,18.19,18.32,18.19,18.32,187400.0,14.7383,14.8437,14.7383,14.8437,187400.0
2009-03-16 10:35:00,18.31,18.32,18.28,18.28,89400.0,14.8356,14.8437,14.8113,14.8113,89400.0
2009-03-16 10:40:00,18.28,18.29,18.24,18.25,33800.0,14.8113,14.8194,14.7788,14.7869,33800.0
2009-03-16 10:45:00,18.27,18.27,18.25,18.26,21900.0,14.8032,14.8032,14.7869,14.7951,21900.0
2009-03-16 10:50:00,18.25,18.26,18.22,18.22,31800.0,14.7869,14.7951,14.7626,14.7626,31800.0
2009-03-16 10:55:00,18.22,18.23,18.2,18.2,26300.0,14.7626,14.7707,14.7464,14.7464,26300.0
2009-03-16 11:00:00,18.2,18.22,18.19,18.22,26100.0,14.7464,14.7626,14.7383,14.7626,26100.0
2009-03-16 11:05:00,18.22,18.28,18.22,18.26,37400.0,14.7626,14.8113,14.7626,14.7951,37400.0
2009-03-16 11:10:00,18.26,18.28,18.26,18.27,18700.0,14.7951,14.8113,14.7951,14.8032,18700.0
2009-03-16 11:15:00,18.28,18.3,18.28,18.3,23200.0,14.8113,14.8275,14.8113,14.8275,23200.0
2009-03-16 11:20:00,18.31,18.34,18.29,18.34,80900.0,14.8356,14.8599,14.8194,14.8599,80900.0
2009-03-16 11:25:00,18.35,18.39,18.34,18.34,20300.0,14.868,14.9004,14.8599,14.8599,20300.0
2009-03-16 11:30:00,18.34,18.36,18.34,18.35,35800.0,14.8599,14.8761,14.8599,14.868,35800.0
2009-03-16 11:35:00,18.35,18.36,18.35,18.36,17500.0,14.868,14.8761,14.868,14.8761,17500.0
2009-03-16 11:40:00,18.35,18.35,18.33,18.33,10200.0,14.868,14.868,14.8518,14.8518,10200.0
2009-03-16 11:45:00,18.34,18.36,18.34,18.35,57100.0,14.8599,14.8761,14.8599,14.868,57100.0
2009-03-16 11:50:00,18.35,18.36,18.34,18.34,33800.0,14.868,14.8761,14.8599,14.8599,33800.0
2009-03-16 11:55:00,18.33,18.34,18.31,18.32,14900.0,14.8518,14.8599,14.8356,14.8437,14900.0
2009-03-16 12:00:00,18.31,18.31,18.28,18.28,12400.0,14.8356,14.8356,14.8113,14.8113,12400.0
2009-03-16 12:05:00,18.28,18.29,18.28,18.29,103300.0,14.8113,14.8194,14.8113,14.8194,103300.0
2009-03-16 12:10:00,18.29,18.31,18.29,18.31,86600.0,14.8194,14.8356,14.8194,14.8356,86600.0
2009-03-16 12:15:00,18.3,18.31,18.28,18.29,9300.0,14.8275,14.8356,14.8113,14.8194,9300.0
2009-03-16 12:20:00,18.28,18.28,18.26,18.28,16500.0,14.8113,14.8113,14.7951,14.8113,16500.0
2009-03-16 12:25:00,18.28,18.29,18.27,18.27,19800.0,14.8113,14.8194,14.8032,14.8032,19800.0
2009-03-16 12:30:00,18.27,18.32,18.27,18.3,50300.0,14.8032,14.8437,14.8032,14.8275,50300.0
2009-03-16 12:35:00,18.3,18.37,18.3,18.35,52100.0,14.8275,14.8842,14.8275,14.868,52100.0
2009-03-16 12:40:00,18.35,18.35,18.33,18.33,8400.0,14.868,14.868,14.8518,14.8518,8400.0
2009-03-16 12:45:00,18.33,18.35,18.33,18.35,8900.0,14.8518,14.868,14.8518,14.868,8900.0
2009-03-16 12:50:00,18.35,18.35,18.34,18.35,13200.0,14.868,14.868,14.8599,14.868,13200.0
2009-03-16 12:55:00,18.35,18.4,18.35,18.4,97300.0,14.868,14.9085,14.868,14.9085,97300.0
2009-03-16 13:00:00,18.39,18.4,18.37,18.38,22900.0,14.9004,14.9085,14.8842,14.8923,22900.0
2009-03-16 13:05:00,18.37,18.37,18.36,18.37,9400.0,14.8842,14.8842,14.8761,14.8842,9400.0
2009-03-16 13:10:00,18.37,18.38,18.37,18.37,9800.0,14.8842,14.8923,14.8842,14.8842,9800.0
2009-03-16 13:15:00,18.36,18.4,18.36,18.4,16700.0,14.8761,14.9085,14.8761,14.9085,16700.0
2009-03-16 13:20:00,18.4,18.4,18.35,18.36,144000.0,14.9085,14.9085,14.868,14.8761,144000.0
2009-03-16 13:25:00,18.36,18.37,18.34,18.36,20200.0,14.8761,14.8842,14.8599,14.8761,20200.0
2009-03-16 13:30:00,18.36,18.36,18.35,18.36,22000.0,14.8761,14.8761,14.868,14.8761,22000.0
2009-03-16 13:35:00,18.36,18.4,18.36,18.4,39100.0,14.8761,14.9085,14.8761,14.9085,39100.0
2009-03-16 13:40:00,18.4,18.41,18.39,18.41,28300.0,14.9085,14.9166,14.9004,14.9166,28300.0
2009-03-16 13:45:00,18.42,18.42,18.4,18.41,31800.0,14.9247,14.9247,14.9085,14.9166,31800.0
2009-03-16 13:50:00,18.41,18.41,18.38,18.38,15800.0,14.9166,14.9166,14.8923,14.8923,15800.0
2009-03-16 13:55:00,18.37,18.37,18.34,18.35,66700.0,14.8842,14.8842,14.8599,14.868,66700.0
2009-03-16 14:00:00,18.34,18.35,18.33,18.34,51400.0,14.8599,14.868,14.8518,14.8599,51400.0
2009-03-16 14:05:00,18.34,18.34,18.29,18.29,46600.0,14.8599,14.8599,14.8194,14.8194,46600.0
2009-03-16 14:10:00,18.3,18.31,18.29,18.29,32300.0,14.8275,14.8356,14.8194,14.8194,32300.0
2009-03-16 14:15:00,18.29,18.32,18.29,18.32,29700.0,14.8194,14.8437,14.8194,14.8437,29700.0
2009-03-16 14:20:00,18.31,18.32,18.25,18.25,47900.0,14.8356,14.8437,14.7869,14.7869,47900.0
2009-03-16 14:25:00,18.25,18.26,18.24,18.25,72100.0,14.7869,14.7951,14.7788,14.7869,72100.0
2009-03-16 14:30:00,18.25,18.26,18.22,18.23,32000.0,14.7869,14.7951,14.7626,14.7707,32000.0
2009-03-16 14:35:00,18.22,18.25,18.21,18.23,70300.0,14.7626,14.7869,14.7545,14.7707,70300.0
2009-03-16 14:40:00,18.24,18.29,18.24,18.28,34600.0,14.7788,14.8194,14.7788,14.8113,34600.0
2009-03-16 14:45:00,18.28,18.29,18.27,18.27,320500.0,14.8113,14.8194,14.8032,14.8032,320500.0
2009-03-16 14:50:00,18.28,18.29,18.21,18.23,50100.0,14.8113,14.8194,14.7545,14.7707,50100.0
2009-03-16 14:55:00,18.23,18.23,18.15,18.16,146800.0,14.7707,14.7707,14.7059,14.714,146800.0
2009-03-16 15:00:00,18.16,18.17,18.11,18.11,157100.0,14.714,14.7221,14.6735,14.6735,157100.0
2009-03-16 15:05:00,18.11,18.14,18.08,18.12,128800.0,14.6735,14.6978,14.6492,14.6816,128800.0
2009-03-16 15:10:00,18.12,18.13,18.1,18.11,78900.0,14.6816,14.6897,14.6654,14.6735,78900.0
2009-03-16 15:15:00,18.1,18.1,18.04,18.06,56100.0,14.6654,14.6654,14.6168,14.633,56100.0
2009-03-16 15:20:00,18.05,18.06,17.95,17.95,77100.0,14.6249,14.633,14.5439,14.5439,77100.0
2009-03-16 15:25:00,17.94,17.99,17.94,17.99,136200.0,14.5358,14.5763,14.5358,14.5763,136200.0
2009-03-16 15:30:00,17.99,18.01,17.98,18.0,94600.0,14.5763,14.5925,14.5682,14.5844,94600.0
2009-03-16 15:35:00,18.0,18.0,17.91,17.91,47400.0,14.5844,14.5844,14.5115,14.5115,47400.0
2009-03-16 15:40:00,17.91,17.92,17.87,17.9,44200.0,14.5115,14.5196,14.4791,14.5034,44200.0
2009-03-16 15:45:00,17.89,17.93,17.88,17.89,74700.0,14.4953,14.5277,14.4872,14.4953,74700.0
2009-03-16 15:50:00,17.88,17.91,17.88,17.91,128600.0,14.4872,14.5115,14.4872,14.5115,128600.0
2009-03-16 15:55:00,17.91,17.92,17.81,17.9,268800.0,14.5115,14.5196,14.4304,14.5034,268800.0
2009-03-17 09:30:00,17.85,18.13,17.85,18.08,22500.0,14.4629,14.6897,14.4629,14.6492,22500.0
2009-03-17 09:35:00,18.09,18.09,17.99,18.02,105900.0,14.6573,14.6573,14.5763,14.6006,105900.0
2009-03-17 09:40:00,17.99,18.03,17.93,17.93,87600.0,14.5763,14.6087,14.5277,14.5277,87600.0
2009-03-17 09:45:00,17.94,17.98,17.93,17.97,82300.0,14.5358,14.5682,14.5277,14.5601,82300.0
2009-03-17 09:50:00,17.97,18.04,17.97,18.04,248600.0,14.5601,14.6168,14.5601,14.6168,248600.0
2009-03-17 09:55:00,18.04,18.08,18.04,18.06,131300.0,14.6168,14.6492,14.6168,14.633,131300.0
2009-03-17 10:00:00,18.07,18.2,18.07,18.15,159500.0,14.6411,14.7464,14.6411,14.7059,159500.0
2009-03-17 10:05:00,18.15,18.16,18.11,18.14,75900.0,14.7059,14.714,14.6735,14.6978,75900.0
2009-03-17 10:10:00,18.14,18.17,18.08,18.12,113300.0,14.6978,14.7221,14.6492,14.6816,113300.0
2009-03-17 10:15:00,18.13,18.2,18.13,18.14,46600.0,14.6897,14.7464,14.6897,14.6978,46600.0
2009-03-17 10:20:00,18.15,18.22,18.15,18.22,52000.0,14.7059,14.7626,14.7059,14.7626,52000.0
2009-03-17 10:25:00,18.22,18.22,18.13,18.14,39600.0,14.7626,14.7626,14.6897,14.6978,39600.0
2009-03-17 10:30:00,18.14,18.17,18.13,18.17,47900.0,14.6978,14.7221,14.6897,14.7221,47900.0
2009-03-17 10:35:00,18.17,18.21,18.15,18.2,53000.0,14.7221,14.7545,14.7059,14.7464,53000.0
2009-03-17 10:40:00,18.2,18.24,18.18,18.24,42000.0,14.7464,14.7788,14.7302,14.7788,42000.0
2009-03-17 10:45:00,18.25,18.31,18.25,18.3,59300.0,14.7869,14.8356,14.7869,14.8275,59300.0
2009-03-17 10:50:00,18.29,18.31,18.28,18.3,26700.0,14.8194,14.8356,14.8113,14.8275,26700.0
2009-03-17 10:55:00,18.3,18.31,18.28,18.29,18100.0,14.8275,14.8356,14.8113,14.8194,18100.0
2009-03-17 11:00:00,18.28,18.28,18.23,18.24,21300.0,14.8113,14.8113,14.7707,14.7788,21300.0
2009-03-17 11:05:00,18.24,18.26,18.24,18.25,12500.0,14.7788,14.7951,14.7788,14.7869,12500.0
2009-03-17 11:10:00,18.25,18.26,18.21,18.21,24300.0,14.7869,14.7951,14.7545,14.7545,24300.0
2009-03-17 11:15:00,18.22,18.25,18.18,18.19,104000.0,14.7626,14.7869,14.7302,14.7383,104000.0
2009-03-17 11:20:00,18.18,18.23,18.18,18.18,38100.0,14.7302,14.7707,14.7302,14.7302,38100.0
2009-03-17 11:25:00,18.18,18.2,18.15,18.17,30800.0,14.7302,14.7464,14.7059,14.7221,30800.0
2009-03-17 11:30:00,18.17,18.19,18.12,18.13,43300.0,14.7221,14.7383,14.6816,14.6897,43300.0
2009-03-17 11:35:00,18.13,18.16,18.13,18.15,48000.0,14.6897,14.714,14.6897,14.7059,48000.0
2009-03-17 11:40:00,18.14,18.21,18.14,18.21,19000.0,14.6978,14.7545,14.6978,14.7545,19000.0
2009-03-17 11:45:00,18.21,18.22,18.19,18.2,23900.0,14.7545,14.7626,14.7383,14.7464,23900.0
2009-03-17 11:50:00,18.2,18.22,18.19,18.21,20900.0,14.7464,14.7626,14.7383,14.7545,20900.0
2009-03-17 11:55:00,18.22,18.22,18.2,18.21,11500.0,14.7626,14.7626,14.7464,14.7545,11500.0
2009-03-17 12:00:00,18.22,18.25,18.22,18.24,16000.0,14.7626,14.7869,14.7626,14.7788,16000.0
2009-03-17 12:05:00,18.23,18.24,18.22,18.23,18600.0,14.7707,14.7788,14.7626,14.7707,18600.0
2009-03-17 12:10:00,18.23,18.23,18.19,18.2,8300.0,14.7707,14.7707,14.7383,14.7464,8300.0
2009-03-17 12:15:00,18.2,18.24,18.19,18.24,27300.0,14.7464,14.7788,14.7383,14.7788,27300.0
2009-03-17 12:20:00,18.23,18.28,18.23,18.26,30800.0,14.7707,14.8113,14.7707,14.7951,30800.0
2009-03-17 12:25:00,18.26,18.3,18.25,18.3,9400.0,14.7951,14.8275,14.7869,14.8275,9400.0
2009-03-17 12:30:00,18.29,18.31,18.25,18.28,37600.0,14.8194,14.8356,14.7869,14.8113,37600.0
2009-03-17 12:35:00,18.28,18.39,18.27,18.37,27600.0,14.8113,14.9004,14.8032,14.8842,27600.0
2009-03-17 12:40:00,18.37,18.42,18.35,18.41,27400.0,14.8842,14.9247,14.868,14.9166,27400.0
2009-03-17 12:45:00,18.41,18.43,18.38,18.39,113100.0,14.9166,14.9328,14.8923,14.9004,113100.0
2009-03-17 12:50:00,18.39,18.41,18.39,18.4,172500.0,14.9004,14.9166,14.9004,14.9085,172500.0
2009-03-17 12:55:00,18.4,18.4,18.38,18.4,261600.0,14.9085,14.9085,14.8923,14.9085,261600.0
2009-03-17 13:00:00,18.39,18.41,18.38,18.38,26000.0,14.9004,14.9166,14.8923,14.8923,26000.0
2009-03-17 13:05:00,18.38,18.38,18.35,18.35,11500.0,14.8923,14.8923,14.868,14.868,11500.0
2009-03-17 13:10:00,18.36,18.37,18.34,18.34,41500.0,14.8761,14.8842,14.8599,14.8599,41500.0
2009-03-17 13:15:00,18.36,18.42,18.36,18.4,246000.0,14.8761,14.9247,14.8761,14.9085,246000.0
2009-03-17 13:20:00,18.39,18.43,18.37,18.43,157000.0,14.9004,14.9328,14.8842,14.9328,157000.0
2009-03-17 13:25:00,18.44,18.44,18.4,18.4,43300.0,14.9409,14.9409,14.9085,14.9085,43300.0
2009-03-17 13:30:00,18.4,18.48,18.4,18.48,39900.0,14.9085,14.9733,14.9085,14.9733,39900.0
2009-03-17 13:35:00,18.48,18.48,18.45,18.45,7000.0,14.9733,14.9733,14.949,14.949,7000.0
2009-03-17 13:40:00,18.45,18.46,18.41,18.41,25500.0,14.949,14.9571,14.9166,14.9166,25500.0
2009-03-17 13:45:00,18.41,18.44,18.41,18.42,106300.0,14.9166,14.9409,14.9166,14.9247,106300.0
2009-03-17 13:50:00,18.41,18.41,18.4,18.4,177900.0,14.9166,14.9166,14.9085,14.9085,177900.0
2009-03-17 13:55:00,18.4,18.41,18.35,18.36,204000.0,14.9085,14.9166,14.868,14.8761,204000.0
2009-03-17 14:00:00,18.37,18.38,18.33,18.34,126600.0,14.8842,14.8923,14.8518,14.8599,126600.0
2009-03-17 14:05:00,18.34,18.38,18.33,18.34,607000.0,14.8599,14.8923,14.8518,14.8599,607000.0
2009-03-17 14:10:00,18.34,18.38,18.33,18.38,138500.0,14.8599,14.8923,14.8518,14.8923,138500.0
2009-03-17 14:15:00,18.39,18.39,18.37,18.37,140000.0,14.9004,14.9004,14.8842,14.8842,140000.0
2009-03-17 14:20:00,18.37,18.4,18.37,18.39,126900.0,14.8842,14.9085,14.8842,14.9004,126900.0
2009-03-17 14:25:00,18.38,18.38,18.29,18.3,93200.0,14.8923,14.8923,14.8194,14.8275,93200.0
2009-03-17 14:30:00,18.29,18.31,18.28,18.3,106800.0,14.8194,14.8356,14.8113,14.8275,106800.0
2009-03-17 14:35:00,18.3,18.35,18.28,18.35,43800.0,14.8275,14.868,14.8113,14.868,43800.0
2009-03-17 14:40:00,18.35,18.43,18.35,18.42,47300.0,14.868,14.9328,14.868,14.9247,47300.0
2009-03-17 14:45:00,18.42,18.44,18.4,18.44,18600.0,14.9247,14.9409,14.9085,14.9409,18600.0
2009-03-17 14:50:00,18.44,18.48,18.43,18.46,43000.0,14.9409,14.9733,14.9328,14.9571,43000.0
2009-03-17 14:55:00,18.46,18.46,18.42,18.42,68100.0,14.9571,14.9571,14.9247,14.9247,68100.0
2009-03-17 15:00:00,18.42,18.46,18.41,18.46,48100.0,14.9247,14.9571,14.9166,14.9571,48100.0
2009-03-17 15:05:00,18.46,18.56,18.46,18.56,237200.0,14.9571,15.0381,14.9571,15.0381,237200.0
2009-03-17 15:10:00,18.56,18.57,18.5,18.53,34300.0,15.0381,15.0462,14.9895,15.0138,34300.0
2009-03-17 15:15:00,18.52,18.54,18.51,18.53,36400.0,15.0057,15.0219,14.9976,15.0138,36400.0
2009-03-17 15:20:00,18.52,18.58,18.51,18.55,64400.0,15.0057,15.0543,14.9976,15.03,64400.0
2009-03-17 15:25:00,18.54,18.54,18.51,18.51,50800.0,15.0219,15.0219,14.9976,14.9976,50800.0
2009-03-17 15:30:00,18.52,18.55,18.46,18.5,102300.0,15.0057,15.03,14.9571,14.9895,102300.0
2009-03-17 15:35:00,18.5,18.53,18.48,18.52,200700.0,14.9895,15.0138,14.9733,15.0057,200700.0
2009-03-17 15:40:00,18.53,18.61,18.53,18.59,185000.0,15.0138,15.0786,15.0138,15.0624,185000.0
2009-03-17 15:45:00,18.6,18.61,18.55,18.58,76400.0,15.0705,15.0786,15.03,15.0543,76400.0
2009-03-17 15:50:00,18.57,18.61,18.57,18.58,91700.0,15.0462,15.0786,15.0462,15.0543,91700.0
2009-03-17 15:55:00,18.59,18.66,18.58,18.65,255100.0,15.0624,15.1191,15.0543,15.111,255100.0
2009-03-18 09:30:00,18.59,18.69,18.52,18.6,47000.0,15.0624,15.1435,15.0057,15.0705,47000.0
2009-03-18 09:35:00,18.61,18.64,18.56,18.62,35500.0,15.0786,15.1029,15.0381,15.0867,35500.0
2009-03-18 09:40:00,18.62,18.67,18.56,18.66,52600.0,15.0867,15.1273,15.0381,15.1191,52600.0
2009-03-18 09:45:00,18.67,18.7,18.62,18.62,30900.0,15.1273,15.1516,15.0867,15.0867,30900.0
2009-03-18 09:50:00,18.62,18.66,18.62,18.62,49700.0,15.0867,15.1191,15.0867,15.0867,49700.0
2009-03-18 09:55:00,18.62,18.65,18.61,18.65,104100.0,15.0867,15.111,15.0786,15.111,104100.0
2009-03-18 10:00:00,18.65,18.67,18.63,18.66,43500.0,15.111,15.1273,15.0948,15.1191,43500.0
2009-03-18 10:05:00,18.66,18.68,18.61,18.61,53900.0,15.1191,15.1354,15.0786,15.0786,53900.0
2009-03-18 10:10:00,18.61,18.64,18.59,18.62,35900.0,15.0786,15.1029,15.0624,15.0867,35900.0
2009-03-18 10:15:00,18.62,18.64,18.6,18.61,49700.0,15.0867,15.1029,15.0705,15.0786,49700.0
2009-03-18 10:20:00,18.61,18.61,18.57,18.58,51700.0,15.0786,15.0786,15.0462,15.0543,51700.0
2009-03-18 10:25:00,18.58,18.59,18.56,18.58,26500.0,15.0543,15.0624,15.0381,15.0543,26500.0
2009-03-18 10:30:00,18.58,18.6,18.56,18.56,23400.0,15.0543,15.0705,15.0381,15.0381,23400.0
2009-03-18 10:35:00,18.55,18.57,18.53,18.57,19700.0,15.03,15.0462,15.0138,15.0462,19700.0
2009-03-18 10:40:00,18.57,18.59,18.55,18.59,16600.0,15.0462,15.0624,15.03,15.0624,16600.0
2009-03-18 10:45:00,18.6,18.64,18.59,18.63,39000.0,15.0705,15.1029,15.0624,15.0948,39000.0
2009-03-18 10:50:00,18.62,18.63,18.6,18.63,13500.0,15.0867,15.0948,15.0705,15.0948,13500.0
2009-03-18 10:55:00,18.62,18.7,18.62,18.7,82600.0,15.0867,15.1516,15.0867,15.1516,82600.0
2009-03-18 11:00:00,18.7,18.71,18.66,18.67,33100.0,15.1516,15.1597,15.1191,15.1273,33100.0
2009-03-18 11:05:00,18.67,18.7,18.66,18.66,57100.0,15.1273,15.1516,15.1191,15.1191,57100.0
2009-03-18 11:10:00,18.65,18.67,18.64,18.65,149700.0,15.111,15.1273,15.1029,15.111,149700.0
2009-03-18 11:15:00,18.65,18.65,18.61,18.61,24800.0,15.111,15.111,15.0786,15.0786,24800.0
2009-03-18 11:20:00,18.6,18.62,18.56,18.57,43800.0,15.0705,15.0867,15.0381,15.0462,43800.0
2009-03-18 11:25:00,18.57,18.59,18.56,18.57,22600.0,15.0462,15.0624,15.0381,15.0462,22600.0
2009-03-18 11:30:00,18.58,18.62,18.58,18.59,24100.0,15.0543,15.0867,15.0543,15.0624,24100.0
2009-03-18 11:35:00,18.59,18.6,18.54,18.55,49400.0,15.0624,15.0705,15.0219,15.03,49400.0
2009-03-18 11:40:00,18.56,18.6,18.55,18.6,31400.0,15.0381,15.0705,15.03,15.0705,31400.0
2009-03-18 11:45:00,18.6,18.62,18.58,18.58,23000.0,15.0705,15.0867,15.0543,15.0543,23000.0
2009-03-18 11:50:00,18.58,18.65,18.57,18.64,43200.0,15.0543,15.111,15.0462,15.1029,43200.0
2009-03-18 11:55:00,18.64,18.66,18.63,18.66,17600.0,15.1029,15.1191,15.0948,15.1191,17600.0
2009-03-18 12:00:00,18.66,18.73,18.66,18.71,35900.0,15.1191,15.1759,15.1191,15.1597,35900.0
2009-03-18 12:05:00,18.72,18.72,18.7,18.71,32600.0,15.1678,15.1678,15.1516,15.1597,32600.0
2009-03-18 12:10:00,18.72,18.73,18.71,18.71,22900.0,15.1678,15.1759,15.1597,15.1597,22900.0
2009-03-18 12:15:00,18.71,18.78,18.71,18.77,26400.0,15.1597,15.2164,15.1597,15.2083,26400.0
2009-03-18 12:20:00,18.77,18.78,18.76,18.76,32500.0,15.2083,15.2164,15.2002,15.2002,32500.0
2009-03-18 12:25:00,18.76,18.76,18.73,18.75,13700.0,15.2002,15.2002,15.1759,15.1921,13700.0
2009-03-18 12:30:00,18.75,18.75,18.7,18.71,25500.0,15.1921,15.1921,15.1516,15.1597,25500.0
2009-03-18 12:35:00,18.71,18.72,18.67,18.67,257600.0,15.1597,15.1678,15.1273,15.1273,257600.0
2009-03-18 12:40:00,18.67,18.72,18.67,18.71,51800.0,15.1273,15.1678,15.1273,15.1597,51800.0
2009-03-18 12:45:00,18.71,18.73,18.69,18.7,36800.0,15.1597,15.1759,15.1435,15.1516,36800.0
2009-03-18 12:50:00,18.7,18.7,18.65,18.69,41800.0,15.1516,15.1516,15.111,15.1435,41800.0
2009-03-18 12:55:00,18.69,18.78,18.69,18.77,67800.0,15.1435,15.2164,15.1435,15.2083,67800.0
2009-03-18 13:00:00,18.77,18.79,18.76,18.76,51600.0,15.2083,15.2245,15.2002,15.2002,51600.0
2009-03-18 13:05:00,18.76,18.8,18.76,18.8,23600.0,15.2002,15.2326,15.2002,15.2326,23600.0
2009-03-18 13:10:00,18.8,18.82,18.78,18.82,171200.0,15.2326,15.2488,15.2164,15.2488,171200.0
2009-03-18 13:15:00,18.81,18.81,18.75,18.76,84600.0,15.2407,15.2407,15.1921,15.2002,84600.0
2009-03-18 13:20:00,18.77,18.8,18.76,18.8,84000.0,15.2083,15.2326,15.2002,15.2326,84000.0
2009-03-18 13:25:00,18.8,18.83,18.79,18.8,158300.0,15.2326,15.2569,15.2245,15.2326,158300.0
2009-03-18 13:30:00,18.8,18.82,18.79,18.8,24600.0,15.2326,15.2488,15.2245,15.2326,24600.0
2009-03-18 13:35:00,18.8,18.81,18.79,18.8,18700.0,15.2326,15.2407,15.2245,15.2326,18700.0
2009-03-18 13:40:00,18.81,18.87,18.81,18.87,44200.0,15.2407,15.2893,15.2407,15.2893,44200.0
2009-03-18 13:45:00,18.88,18.89,18.85,18.85,82700.0,15.2974,15.3055,15.2731,15.2731,82700.0
2009-03-18 13:50:00,18.86,18.88,18.85,18.85,39000.0,15.2812,15.2974,15.2731,15.2731,39000.0
2009-03-18 13:55:00,18.85,18.86,18.83,18.84,50400.0,15.2731,15.2812,15.2569,15.265,50400.0
2009-03-18 14:00:00,18.84,18.84,18.81,18.83,142600.0,15.265,15.265,15.2407,15.2569,142600.0
2009-03-18 14:05:00,18.83,18.86,18.82,18.85,48900.0,15.2569,15.2812,15.2488,15.2731,48900.0
2009-03-18 14:10:00,18.85,18.88,18.84,18.87,20500.0,15.2731,15.2974,15.265,15.2893,20500.0
2009-03-18 14:15:00,18.87,19.14,18.85,19.02,280700.0,15.2893,15.5081,15.2731,15.4108,280700.0
2009-03-18 14:20:00,19.02,19.37,19.02,19.34,251900.0,15.4108,15.6944,15.4108,15.6701,251900.0
2009-03-18 14:25:00,19.34,19.36,19.18,19.2,306000.0,15.6701,15.6863,15.5405,15.5567,306000.0
2009-03-18 14:30:00,19.21,19.29,19.13,19.14,242100.0,15.5648,15.6296,15.5,15.5081,242100.0
2009-03-18 14:35:00,19.14,19.28,19.14,19.25,250500.0,15.5081,15.6215,15.5081,15.5972,250500.0
2009-03-18 14:40:00,19.26,19.4,19.19,19.39,615000.0,15.6053,15.7187,15.5486,15.7106,615000.0
2009-03-18 14:45:00,19.4,19.46,19.3,19.46,160300.0,15.7187,15.7673,15.6377,15.7673,160300.0
2009-03-18 14:50:00,19.46,19.52,19.39,19.49,139400.0,15.7673,15.816,15.7106,15.7917,139400.0
2009-03-18 14:55:00,19.48,19.56,19.47,19.51,234200.0,15.7835,15.8484,15.7754,15.8079,234200.0
2009-03-18 15:00:00,19.5,19.5,19.4,19.42,105100.0,15.7998,15.7998,15.7187,15.7349,105100.0
2009-03-18 15:05:00,19.42,19.45,19.37,19.44,110700.0,15.7349,15.7592,15.6944,15.7511,110700.0
2009-03-18 15:10:00,19.43,19.46,19.35,19.37,209700.0,15.743,15.7673,15.6782,15.6944,209700.0
2009-03-18 15:15:00,19.37,19.43,19.28,19.29,78500.0,15.6944,15.743,15.6215,15.6296,78500.0
2009-03-18 15:20:00,19.29,19.29,19.09,19.15,150500.0,15.6296,15.6296,15.4676,15.5162,150500.0
2009-03-18 15:25:00,19.15,19.2,19.12,19.17,156300.0,15.5162,15.5567,15.4919,15.5324,156300.0
2009-03-18 15:30:00,19.18,19.2,19.07,19.13,91300.0,15.5405,15.5567,15.4513,15.5,91300.0
2009-03-18 15:35:00,19.13,19.2,19.07,19.11,118200.0,15.5,15.5567,15.4513,15.4838,118200.0
2009-03-18 15:40:00,19.11,19.2,19.11,19.2,323300.0,15.4838,15.5567,15.4838,15.5567,323300.0
2009-03-18 15:45:00,19.19,19.23,19.12,19.22,99300.0,15.5486,15.581,15.4919,15.5729,99300.0
2009-03-18 15:50:00,19.22,19.27,19.22,19.27,335500.0,15.5729,15.6134,15.5729,15.6134,335500.0
2009-03-18 15:55:00,19.27,19.3,19.26,19.26,367900.0,15.6134,15.6377,15.6053,15.6053,367900.0
2009-03-19 09:30:00,19.49,19.49,19.29,19.31,244400.0,15.7917,15.7917,15.6296,15.6458,244400.0
2009-03-19 09:35:00,19.31,19.32,19.19,19.22,57100.0,15.6458,15.6539,15.5486,15.5729,57100.0
2009-03-19 09:40:00,19.22,19.26,19.19,19.21,72500.0,15.5729,15.6053,15.5486,15.5648,72500.0
2009-03-19 09:45:00,19.21,19.3,19.2,19.3,460600.0,15.5648,15.6377,15.5567,15.6377,460600.0
2009-03-19 09:50:00,19.3,19.3,19.14,19.16,257200.0,15.6377,15.6377,15.5081,15.5243,257200.0
2009-03-19 09:55:00,19.17,19.19,19.14,19.14,249800.0,15.5324,15.5486,15.5081,15.5081,249800.0
2009-03-19 10:00:00,19.15,19.18,19.1,19.18,178100.0,15.5162,15.5405,15.4757,15.5405,178100.0
2009-03-19 10:05:00,19.17,19.17,19.13,19.13,130100.0,15.5324,15.5324,15.5,15.5,130100.0
2009-03-19 10:10:00,19.12,19.2,19.12,19.19,153400.0,15.4919,15.5567,15.4919,15.5486,153400.0
2009-03-19 10:15:00,19.19,19.22,19.16,19.18,337600.0,15.5486,15.5729,15.5243,15.5405,337600.0
2009-03-19 10:20:00,19.19,19.22,19.17,19.19,132600.0,15.5486,15.5729,15.5324,15.5486,132600.0
2009-03-19 10:25:00,19.18,19.18,19.1,19.1,267800.0,15.5405,15.5405,15.4757,15.4757,267800.0
2009-03-19 10:30:00,19.09,19.12,19.07,19.11,639000.0,15.4676,15.4919,15.4513,15.4838,639000.0
2009-03-19 10:35:00,19.11,19.15,19.11,19.14,138900.0,15.4838,15.5162,15.4838,15.5081,138900.0
2009-03-19 10:40:00,19.14,19.23,19.14,19.2,66800.0,15.5081,15.581,15.5081,15.5567,66800.0
2009-03-19 10:45:00,19.21,19.21,19.17,19.18,39800.0,15.5648,15.5648,15.5324,15.5405,39800.0
2009-03-19 10:50:00,19.19,19.19,19.14,19.16,91900.0,15.5486,15.5486,15.5081,15.5243,91900.0
2009-03-19 10:55:00,19.15,19.19,19.13,19.16,240400.0,15.5162,15.5486,15.5,15.5243,240400.0
2009-03-19 11:00:00,19.16,19.2,19.13,19.13,519600.0,15.5243,15.5567,15.5,15.5,519600.0
2009-03-19 11:05:00,19.13,19.14,19.1,19.1,37600.0,15.5,15.5081,15.4757,15.4757,37600.0
2009-03-19 11:10:00,19.09,19.09,19.05,19.06,33900.0,15.4676,15.4676,15.4351,15.4432,33900.0
2009-03-19 11:15:00,19.06,19.08,19.05,19.06,48900.0,15.4432,15.4595,15.4351,15.4432,48900.0
2009-03-19 11:20:00,19.06,19.09,19.04,19.09,26800.0,15.4432,15.4676,15.427,15.4676,26800.0
2009-03-19 11:25:00,19.09,19.1,19.01,19.02,174200.0,15.4676,15.4757,15.4027,15.4108,174200.0
2009-03-19 11:30:00,19.03,19.07,19.03,19.05,31400.0,15.4189,15.4513,15.4189,15.4351,31400.0
2009-03-19 11:35:00,19.06,19.09,19.06,19.06,43500.0,15.4432,15.4676,15.4432,15.4432,43500.0
2009-03-19 11:40:00,19.06,19.06,19.03,19.04,25800.0,15.4432,15.4432,15.4189,15.427,25800.0
2009-03-19 11:45:00,19.04,19.04,18.99,19.01,113900.0,15.427,15.427,15.3865,15.4027,113900.0
2009-03-19 11:50:00,19.0,19.0,18.94,18.97,147700.0,15.3946,15.3946,15.346,15.3703,147700.0
2009-03-19 11:55:00,18.98,19.05,18.96,19.02,161700.0,15.3784,15.4351,15.3622,15.4108,161700.0
2009-03-19 12:00:00,19.02,19.05,19.02,19.02,31400.0,15.4108,15.4351,15.4108,15.4108,31400.0
2009-03-19 12:05:00,19.02,19.03,19.0,19.02,15500.0,15.4108,15.4189,15.3946,15.4108,15500.0
2009-03-19 12:10:00,19.01,19.03,19.0,19.01,44600.0,15.4027,15.4189,15.3946,15.4027,44600.0
2009-03-19 12:15:00,19.01,19.01,18.97,18.97,140100.0,15.4027,15.4027,15.3703,15.3703,140100.0
2009-03-19 12:20:00,18.96,19.02,18.95,19.02,28200.0,15.3622,15.4108,15.3541,15.4108,28200.0
2009-03-19 12:25:00,19.01,19.01,18.98,19.0,26600.0,15.4027,15.4027,15.3784,15.3946,26600.0
2009-03-19 12:30:00,19.01,19.04,19.0,19.03,7700.0,15.4027,15.427,15.3946,15.4189,7700.0
2009-03-19 12:35:00,19.03,19.03,18.96,18.99,53100.0,15.4189,15.4189,15.3622,15.3865,53100.0
2009-03-19 12:40:00,18.99,19.0,18.97,18.99,35200.0,15.3865,15.3946,15.3703,15.3865,35200.0
2009-03-19 12:45:00,18.99,19.03,18.98,19.01,19900.0,15.3865,15.4189,15.3784,15.4027,19900.0
2009-03-19 12:50:00,19.0,19.0,18.97,18.98,23000.0,15.3946,15.3946,15.3703,15.3784,23000.0
2009-03-19 12:55:00,18.99,19.02,18.95,18.96,24600.0,15.3865,15.4108,15.3541,15.3622,24600.0
2009-03-19 13:00:00,18.96,18.97,18.92,18.95,28200.0,15.3622,15.3703,15.3298,15.3541,28200.0
2009-03-19 13:05:00,18.95,18.96,18.9,18.92,34400.0,15.3541,15.3622,15.3136,15.3298,34400.0
2009-03-19 13:10:00,18.92,18.98,18.91,18.97,27100.0,15.3298,15.3784,15.3217,15.3703,27100.0
2009-03-19 13:15:00,18.96,18.97,18.94,18.97,34000.0,15.3622,15.3703,15.346,15.3703,34000.0
2009-03-19 13:20:00,18.97,19.02,18.97,19.02,71400.0,15.3703,15.4108,15.3703,15.4108,71400.0
2009-03-19 13:25:00,19.02,19.02,19.01,19.01,11100.0,15.4108,15.4108,15.4027,15.4027,11100.0
2009-03-19 13:30:00,19.02,19.03,18.92,18.94,1273200.0,15.4108,15.4189,15.3298,15.346,1273200.0
2009-03-19 13:35:00,18.94,18.94,18.9,18.94,96000.0,15.346,15.346,15.3136,15.346,96000.0
2009-03-19 13:40:00,18.93,18.96,18.93,18.94,37200.0,15.3379,15.3622,15.3379,15.346,37200.0
2009-03-19 13:45:00,18.95,19.01,18.95,19.0,24100.0,15.3541,15.4027,15.3541,15.3946,24100.0
2009-03-19 13:50:00,19.01,19.02,18.99,19.0,30200.0,15.4027,15.4108,15.3865,15.3946,30200.0
2009-03-19 13:55:00,18.99,19.01,18.98,18.99,36100.0,15.3865,15.4027,15.3784,15.3865,36100.0
2009-03-19 14:00:00,18.99,19.06,18.99,19.06,47000.0,15.3865,15.4432,15.3865,15.4432,47000.0
2009-03-19 14:05:00,19.07,19.08,19.03,19.05,42400.0,15.4513,15.4595,15.4189,15.4351,42400.0
2009-03-19 14:10:00,19.06,19.07,19.05,19.07,36500.0,15.4432,15.4513,15.4351,15.4513,36500.0
2009-03-19 14:15:00,19.06,19.07,19.0,19.02,34300.0,15.4432,15.4513,15.3946,15.4108,34300.0
2009-03-19 14:20:00,19.01,19.03,18.97,18.98,66400.0,15.4027,15.4189,15.3703,15.3784,66400.0
2009-03-19 14:25:00,18.98,19.01,18.98,19.01,25200.0,15.3784,15.4027,15.3784,15.4027,25200.0
2009-03-19 14:30:00,19.01,19.01,18.97,19.01,62300.0,15.4027,15.4027,15.3703,15.4027,62300.0
2009-03-19 14:35:00,19.01,19.02,18.97,19.0,253200.0,15.4027,15.4108,15.3703,15.3946,253200.0
2009-03-19 14:40:00,19.0,19.01,18.94,18.97,58500.0,15.3946,15.4027,15.346,15.3703,58500.0
2009-03-19 14:45:00,18.97,19.0,18.96,18.96,64800.0,15.3703,15.3946,15.3622,15.3622,64800.0
2009-03-19 14:50:00,18.96,18.98,18.92,18.94,57700.0,15.3622,15.3784,15.3298,15.346,57700.0
2009-03-19 14:55:00,18.95,18.97,18.93,18.96,60800.0,15.3541,15.3703,15.3379,15.3622,60800.0
2009-03-19 15:00:00,18.96,19.06,18.96,19.03,93000.0,15.3622,15.4432,15.3622,15.4189,93000.0
2009-03-19 15:05:00,19.02,19.03,19.0,19.01,57800.0,15.4108,15.4189,15.3946,15.4027,57800.0
2009-03-19 15:10:00,19.0,19.02,18.97,19.0,108800.0,15.3946,15.4108,15.3703,15.3946,108800.0
2009-03-19 15:15:00,19.0,19.06,19.0,19.03,55300.0,15.3946,15.4432,15.3946,15.4189,55300.0
2009-03-19 15:20:00,19.03,19.03,18.99,19.02,101600.0,15.4189,15.4189,15.3865,15.4108,101600.0
2009-03-19 15:25:00,19.01,19.03,18.98,19.02,91600.0,15.4027,15.4189,15.3784,15.4108,91600.0
2009-03-19 15:30:00,19.02,19.1,19.02,19.09,73500.0,15.4108,15.4757,15.4108,15.4676,73500.0
2009-03-19 15:35:00,19.08,19.1,19.02,19.02,175300.0,15.4595,15.4757,15.4108,15.4108,175300.0
2009-03-19 15:40:00,19.03,19.09,19.01,19.07,92300.0,15.4189,15.4676,15.4027,15.4513,92300.0
2009-03-19 15:45:00,19.07,19.11,19.07,19.09,122100.0,15.4513,15.4838,15.4513,15.4676,122100.0
2009-03-19 15:50:00,19.08,19.1,19.01,19.02,159100.0,15.4595,15.4757,15.4027,15.4108,159100.0
2009-03-19 15:55:00,19.02,19.05,19.0,19.04,324700.0,15.4108,15.4351,15.3946,15.427,324700.0
2009-03-20 09:30:00,18.97,19.07,18.97,19.01,183800.0,15.4552,15.5367,15.4552,15.4878,183800.0
2009-03-20 09:35:00,19.0,19.02,18.96,18.96,411700.0,15.4797,15.496,15.4471,15.4471,411700.0
2009-03-20 09:40:00,18.96,18.97,18.9,18.94,263900.0,15.4471,15.4552,15.3982,15.4308,263900.0
2009-03-20 09:45:00,18.94,19.03,18.94,19.0,163700.0,15.4308,15.5041,15.4308,15.4797,163700.0
2009-03-20 09:50:00,19.0,19.07,19.0,19.03,42200.0,15.4797,15.5367,15.4797,15.5041,42200.0
2009-03-20 09:55:00,19.03,19.03,18.9,18.92,38300.0,15.5041,15.5041,15.3982,15.4145,38300.0
2009-03-20 10:00:00,18.92,18.94,18.9,18.91,28800.0,15.4145,15.4308,15.3982,15.4063,28800.0
2009-03-20 10:05:00,18.9,18.91,18.83,18.84,120700.0,15.3982,15.4063,15.3412,15.3493,120700.0
2009-03-20 10:10:00,18.85,18.86,18.83,18.84,198800.0,15.3575,15.3656,15.3412,15.3493,198800.0
2009-03-20 10:15:00,18.84,18.87,18.79,18.79,226100.0,15.3493,15.3737,15.3086,15.3086,226100.0
2009-03-20 10:20:00,18.78,18.79,18.76,18.79,23200.0,15.3004,15.3086,15.2841,15.3086,23200.0
2009-03-20 10:25:00,18.79,18.86,18.78,18.86,43200.0,15.3086,15.3656,15.3004,15.3656,43200.0
2009-03-20 10:30:00,18.87,18.87,18.85,18.85,43900.0,15.3737,15.3737,15.3575,15.3575,43900.0
2009-03-20 10:35:00,18.85,18.86,18.79,18.8,130500.0,15.3575,15.3656,15.3086,15.3167,130500.0
2009-03-20 10:40:00,18.79,18.8,18.78,18.79,227800.0,15.3086,15.3167,15.3004,15.3086,227800.0
2009-03-20 10:45:00,18.79,18.82,18.79,18.82,26800.0,15.3086,15.333,15.3086,15.333,26800.0
2009-03-20 10:50:00,18.81,18.83,18.79,18.83,34700.0,15.3249,15.3412,15.3086,15.3412,34700.0
2009-03-20 10:55:00,18.84,18.87,18.84,18.86,24000.0,15.3493,15.3737,15.3493,15.3656,24000.0
2009-03-20 11:00:00,18.86,18.86,18.81,18.83,28700.0,15.3656,15.3656,15.3249,15.3412,28700.0
2009-03-20 11:05:00,18.83,18.83,18.79,18.79,31200.0,15.3412,15.3412,15.3086,15.3086,31200.0
2009-03-20 11:10:00,18.79,18.79,18.74,18.74,17900.0,15.3086,15.3086,15.2678,15.2678,17900.0
2009-03-20 11:15:00,18.74,18.77,18.72,18.73,554200.0,15.2678,15.2923,15.2515,15.2597,554200.0
2009-03-20 11:20:00,18.72,18.73,18.67,18.68,55200.0,15.2515,15.2597,15.2108,15.219,55200.0
2009-03-20 11:25:00,18.68,18.71,18.68,18.69,22500.0,15.219,15.2434,15.219,15.2271,22500.0
2009-03-20 11:30:00,18.69,18.75,18.68,18.74,49100.0,15.2271,15.276,15.219,15.2678,49100.0
2009-03-20 11:35:00,18.74,18.74,18.72,18.73,37100.0,15.2678,15.2678,15.2515,15.2597,37100.0
2009-03-20 11:40:00,18.73,18.75,18.73,18.73,11200.0,15.2597,15.276,15.2597,15.2597,11200.0
2009-03-20 11:45:00,18.73,18.73,18.69,18.69,36200.0,15.2597,15.2597,15.2271,15.2271,36200.0
2009-03-20 11:50:00,18.69,18.7,18.67,18.69,36200.0,15.2271,15.2352,15.2108,15.2271,36200.0
2009-03-20 11:55:00,18.7,18.7,18.65,18.68,124500.0,15.2352,15.2352,15.1945,15.219,124500.0
2009-03-20 12:00:00,18.68,18.69,18.65,18.65,27100.0,15.219,15.2271,15.1945,15.1945,27100.0
2009-03-20 12:05:00,18.65,18.66,18.65,18.65,8900.0,15.1945,15.2027,15.1945,15.1945,8900.0
2009-03-20 12:10:00,18.65,18.68,18.65,18.68,11200.0,15.1945,15.219,15.1945,15.219,11200.0
2009-03-20 12:15:00,18.68,18.72,18.66,18.72,44900.0,15.219,15.2515,15.2027,15.2515,44900.0
2009-03-20 12:20:00,18.72,18.73,18.7,18.7,22900.0,15.2515,15.2597,15.2352,15.2352,22900.0
2009-03-20 12:25:00,18.7,18.71,18.69,18.7,71900.0,15.2352,15.2434,15.2271,15.2352,71900.0
2009-03-20 12:30:00,18.69,18.73,18.69,18.73,43400.0,15.2271,15.2597,15.2271,15.2597,43400.0
2009-03-20 12:35:00,18.72,18.73,18.69,18.69,13100.0,15.2515,15.2597,15.2271,15.2271,13100.0
2009-03-20 12:40:00,18.69,18.69,18.67,18.68,28400.0,15.2271,15.2271,15.2108,15.219,28400.0
2009-03-20 12:45:00,18.68,18.68,18.65,18.66,23000.0,15.219,15.219,15.1945,15.2027,23000.0
2009-03-20 12:50:00,18.65,18.65,18.58,18.6,46100.0,15.1945,15.1945,15.1375,15.1538,46100.0
2009-03-20 12:55:00,18.59,18.59,18.55,18.56,52800.0,15.1456,15.1456,15.113,15.1212,52800.0
2009-03-20 13:00:00,18.56,18.57,18.56,18.57,45100.0,15.1212,15.1293,15.1212,15.1293,45100.0
2009-03-20 13:05:00,18.56,18.56,18.54,18.54,85100.0,15.1212,15.1212,15.1049,15.1049,85100.0
2009-03-20 13:10:00,18.54,18.55,18.52,18.55,48300.0,15.1049,15.113,15.0886,15.113,48300.0
2009-03-20 13:15:00,18.54,18.55,18.51,18.52,52300.0,15.1049,15.113,15.0804,15.0886,52300.0
2009-03-20 13:20:00,18.52,18.52,18.44,18.46,110300.0,15.0886,15.0886,15.0234,15.0397,110300.0
2009-03-20 13:25:00,18.47,18.47,18.43,18.45,77700.0,15.0479,15.0479,15.0153,15.0316,77700.0
2009-03-20 13:30:00,18.45,18.49,18.45,18.48,46500.0,15.0316,15.0642,15.0316,15.056,46500.0
2009-03-20 13:35:00,18.48,18.49,18.41,18.41,40500.0,15.056,15.0642,14.999,14.999,40500.0
2009-03-20 13:40:00,18.42,18.43,18.4,18.43,89300.0,15.0071,15.0153,14.9908,15.0153,89300.0
2009-03-20 13:45:00,18.43,18.43,18.39,18.41,47200.0,15.0153,15.0153,14.9827,14.999,47200.0
2009-03-20 13:50:00,18.4,18.43,18.36,18.37,43200.0,14.9908,15.0153,14.9582,14.9664,43200.0
2009-03-20 13:55:00,18.36,18.38,18.34,18.34,61500.0,14.9582,14.9745,14.9419,14.9419,61500.0
2009-03-20 14:00:00,18.35,18.35,18.32,18.35,66100.0,14.9501,14.9501,14.9257,14.9501,66100.0
2009-03-20 14:05:00,18.34,18.34,18.29,18.3,99800.0,14.9419,14.9419,14.9012,14.9094,99800.0
2009-03-20 14:10:00,18.3,18.33,18.3,18.33,75900.0,14.9094,14.9338,14.9094,14.9338,75900.0
2009-03-20 14:15:00,18.33,18.36,18.32,18.35,35000.0,14.9338,14.9582,14.9257,14.9501,35000.0
2009-03-20 14:20:00,18.35,18.37,18.35,18.37,34900.0,14.9501,14.9664,14.9501,14.9664,34900.0
2009-03-20 14:25:00,18.36,18.4,18.34,18.4,28300.0,14.9582,14.9908,14.9419,14.9908,28300.0
2009-03-20 14:30:00,18.4,18.43,18.39,18.42,79400.0,14.9908,15.0153,14.9827,15.0071,79400.0
2009-03-20 14:35:00,18.41,18.44,18.4,18.44,46200.0,14.999,15.0234,14.9908,15.0234,46200.0
2009-03-20 14:40:00,18.44,18.44,18.36,18.38,106700.0,15.0234,15.0234,14.9582,14.9745,106700.0
2009-03-20 14:45:00,18.38,18.41,18.37,18.39,46700.0,14.9745,14.999,14.9664,14.9827,46700.0
2009-03-20 14:50:00,18.4,18.4,18.37,18.39,29500.0,14.9908,14.9908,14.9664,14.9827,29500.0
2009-03-20 14:55:00,18.38,18.46,18.36,18.45,63700.0,14.9745,15.0397,14.9582,15.0316,63700.0
2009-03-20 15:00:00,18.45,18.5,18.45,18.48,68100.0,15.0316,15.0723,15.0316,15.056,68100.0
2009-03-20 15:05:00,18.47,18.52,18.47,18.51,69200.0,15.0479,15.0886,15.0479,15.0804,69200.0
2009-03-20 15:10:00,18.52,18.57,18.51,18.52,88300.0,15.0886,15.1293,15.0804,15.0886,88300.0
2009-03-20 15:15:00,18.52,18.53,18.51,18.52,32700.0,15.0886,15.0967,15.0804,15.0886,32700.0
2009-03-20 15:20:00,18.53,18.59,18.52,18.59,81500.0,15.0967,15.1456,15.0886,15.1456,81500.0
2009-03-20 15:25:00,18.59,18.59,18.55,18.55,45500.0,15.1456,15.1456,15.113,15.113,45500.0
2009-03-20 15:30:00,18.55,18.64,18.55,18.64,67100.0,15.113,15.1864,15.113,15.1864,67100.0
2009-03-20 15:35:00,18.64,18.65,18.57,18.59,109100.0,15.1864,15.1945,15.1293,15.1456,109100.0
2009-03-20 15:40:00,18.59,18.6,18.55,18.57,109200.0,15.1456,15.1538,15.113,15.1293,109200.0
2009-03-20 15:45:00,18.57,18.58,18.52,18.52,65200.0,15.1293,15.1375,15.0886,15.0886,65200.0
2009-03-20 15:50:00,18.52,18.56,18.52,18.55,133200.0,15.0886,15.1212,15.0886,15.113,133200.0
2009-03-20 15:55:00,18.56,18.56,18.5,18.5,190500.0,15.1212,15.1212,15.0723,15.0723,190500.0
2009-03-23 09:30:00,19.04,19.04,18.87,18.88,43300.0,15.5122,15.5122,15.3737,15.3819,43300.0
2009-03-23 09:35:00,18.87,18.92,18.76,18.86,71100.0,15.3737,15.4145,15.2841,15.3656,71100.0
2009-03-23 09:40:00,18.87,18.87,18.77,18.81,34400.0,15.3737,15.3737,15.2923,15.3249,34400.0
2009-03-23 09:45:00,18.82,18.86,18.78,18.78,84700.0,15.333,15.3656,15.3004,15.3004,84700.0
2009-03-23 09:50:00,18.78,18.81,18.74,18.81,78400.0,15.3004,15.3249,15.2678,15.3249,78400.0
2009-03-23 09:55:00,18.81,18.83,18.78,18.83,130000.0,15.3249,15.3412,15.3004,15.3412,130000.0
2009-03-23 10:00:00,18.86,19.0,18.84,18.96,473300.0,15.3656,15.4797,15.3493,15.4471,473300.0
2009-03-23 10:05:00,18.96,19.0,18.95,18.98,39400.0,15.4471,15.4797,15.4389,15.4634,39400.0
2009-03-23 10:10:00,18.98,19.04,18.95,19.02,21800.0,15.4634,15.5122,15.4389,15.496,21800.0
2009-03-23 10:15:00,19.02,19.13,19.02,19.11,32900.0,15.496,15.5856,15.496,15.5693,32900.0
2009-03-23 10:20:00,19.12,19.17,19.11,19.12,27200.0,15.5774,15.6182,15.5693,15.5774,27200.0
2009-03-23 10:25:00,19.12,19.14,19.08,19.1,329400.0,15.5774,15.5937,15.5448,15.5611,329400.0
2009-03-23 10:30:00,19.1,19.14,19.09,19.11,171900.0,15.5611,15.5937,15.553,15.5693,171900.0
2009-03-23 10:35:00,19.11,19.17,19.11,19.11,83300.0,15.5693,15.6182,15.5693,15.5693,83300.0
2009-03-23 10:40:00,19.1,19.14,19.09,19.13,21400.0,15.5611,15.5937,15.553,15.5856,21400.0
2009-03-23 10:45:00,19.13,19.14,19.08,19.13,96400.0,15.5856,15.5937,15.5448,15.5856,96400.0
2009-03-23 10:50:00,19.13,19.17,19.12,19.13,35700.0,15.5856,15.6182,15.5774,15.5856,35700.0
2009-03-23 10:55:00,19.13,19.22,19.13,19.21,77300.0,15.5856,15.6589,15.5856,15.6508,77300.0
2009-03-23 11:00:00,19.22,19.25,19.18,19.19,390400.0,15.6589,15.6833,15.6263,15.6345,390400.0
2009-03-23 11:05:00,19.19,19.25,19.19,19.22,42400.0,15.6345,15.6833,15.6345,15.6589,42400.0
2009-03-23 11:10:00,19.22,19.23,19.21,19.21,62400.0,15.6589,15.667,15.6508,15.6508,62400.0
2009-03-23 11:15:00,19.22,19.24,19.21,19.23,42000.0,15.6589,15.6752,15.6508,15.667,42000.0
2009-03-23 11:20:00,19.23,19.25,19.21,19.21,50400.0,15.667,15.6833,15.6508,15.6508,50400.0
2009-03-23 11:25:00,19.21,19.22,19.19,19.21,38700.0,15.6508,15.6589,15.6345,15.6508,38700.0
2009-03-23 11:30:00,19.21,19.24,19.2,19.23,41300.0,15.6508,15.6752,15.6426,15.667,41300.0
2009-03-23 11:35:00,19.24,19.24,19.22,19.24,11400.0,15.6752,15.6752,15.6589,15.6752,11400.0
2009-03-23 11:40:00,19.23,19.26,19.22,19.26,21900.0,15.667,15.6915,15.6589,15.6915,21900.0
2009-03-23 11:45:00,19.26,19.3,19.26,19.28,31300.0,15.6915,15.7241,15.6915,15.7078,31300.0
2009-03-23 11:50:00,19.28,19.37,19.28,19.37,168300.0,15.7078,15.7811,15.7078,15.7811,168300.0
2009-03-23 11:55:00,19.37,19.43,19.37,19.41,184900.0,15.7811,15.83,15.7811,15.8137,184900.0
2009-03-23 12:00:00,19.41,19.41,19.38,19.38,54600.0,15.8137,15.8137,15.7893,15.7893,54600.0
2009-03-23 12:05:00,19.38,19.39,19.37,19.39,39600.0,15.7893,15.7974,15.7811,15.7974,39600.0
2009-03-23 12:10:00,19.4,19.41,19.4,19.4,273400.0,15.8055,15.8137,15.8055,15.8055,273400.0
2009-03-23 12:15:00,19.4,19.4,19.38,19.38,152100.0,15.8055,15.8055,15.7893,15.7893,152100.0
2009-03-23 12:20:00,19.38,19.39,19.37,19.39,91900.0,15.7893,15.7974,15.7811,15.7974,91900.0
2009-03-23 12:25:00,19.38,19.39,19.36,19.39,41300.0,15.7893,15.7974,15.773,15.7974,41300.0
2009-03-23 12:30:00,19.4,19.4,19.39,19.39,34100.0,15.8055,15.8055,15.7974,15.7974,34100.0
2009-03-23 12:35:00,19.38,19.38,19.37,19.37,73300.0,15.7893,15.7893,15.7811,15.7811,73300.0
2009-03-23 12:40:00,19.38,19.39,19.37,19.37,158700.0,15.7893,15.7974,15.7811,15.7811,158700.0
2009-03-23 12:45:00,19.36,19.37,19.35,19.35,47600.0,15.773,15.7811,15.7648,15.7648,47600.0
2009-03-23 12:50:00,19.35,19.37,19.33,19.35,23200.0,15.7648,15.7811,15.7485,15.7648,23200.0
2009-03-23 12:55:00,19.36,19.36,19.32,19.32,20500.0,15.773,15.773,15.7404,15.7404,20500.0
2009-03-23 13:00:00,19.32,19.33,19.29,19.29,17100.0,15.7404,15.7485,15.7159,15.7159,17100.0
2009-03-23 13:05:00,19.29,19.31,19.29,19.3,27600.0,15.7159,15.7322,15.7159,15.7241,27600.0
2009-03-23 13:10:00,19.31,19.41,19.31,19.4,37100.0,15.7322,15.8137,15.7322,15.8055,37100.0
2009-03-23 13:15:00,19.4,19.42,19.35,19.35,42300.0,15.8055,15.8218,15.7648,15.7648,42300.0
2009-03-23 13:20:00,19.36,19.37,19.34,19.35,16100.0,15.773,15.7811,15.7567,15.7648,16100.0
2009-03-23 13:25:00,19.34,19.34,19.24,19.25,29200.0,15.7567,15.7567,15.6752,15.6833,29200.0
2009-03-23 13:30:00,19.25,19.28,19.21,19.24,30400.0,15.6833,15.7078,15.6508,15.6752,30400.0
2009-03-23 13:35:00,19.23,19.26,19.2,19.24,20300.0,15.667,15.6915,15.6426,15.6752,20300.0
2009-03-23 13:40:00,19.23,19.24,19.23,19.23,16600.0,15.667,15.6752,15.667,15.667,16600.0
2009-03-23 13:45:00,19.22,19.26,19.22,19.26,20400.0,15.6589,15.6915,15.6589,15.6915,20400.0
2009-03-23 13:50:00,19.26,19.26,19.23,19.26,59700.0,15.6915,15.6915,15.667,15.6915,59700.0
2009-03-23 13:55:00,19.26,19.27,19.21,19.24,14600.0,15.6915,15.6996,15.6508,15.6752,14600.0
2009-03-23 14:00:00,19.24,19.29,19.24,19.29,20000.0,15.6752,15.7159,15.6752,15.7159,20000.0
2009-03-23 14:05:00,19.28,19.28,19.26,19.27,15200.0,15.7078,15.7078,15.6915,15.6996,15200.0
2009-03-23 14:10:00,19.27,19.28,19.2,19.22,22800.0,15.6996,15.7078,15.6426,15.6589,22800.0
2009-03-23 14:15:00,19.22,19.24,19.21,19.23,36400.0,15.6589,15.6752,15.6508,15.667,36400.0
2009-03-23 14:20:00,19.24,19.26,19.24,19.26,9100.0,15.6752,15.6915,15.6752,15.6915,9100.0
2009-03-23 14:25:00,19.26,19.31,19.26,19.31,19400.0,15.6915,15.7322,15.6915,15.7322,19400.0
2009-03-23 14:30:00,19.3,19.34,19.3,19.33,27500.0,15.7241,15.7567,15.7241,15.7485,27500.0
2009-03-23 14:35:00,19.33,19.36,19.33,19.33,29200.0,15.7485,15.773,15.7485,15.7485,29200.0
2009-03-23 14:40:00,19.34,19.34,19.29,19.33,54100.0,15.7567,15.7567,15.7159,15.7485,54100.0
2009-03-23 14:45:00,19.33,19.4,19.32,19.4,49400.0,15.7485,15.8055,15.7404,15.8055,49400.0
2009-03-23 14:50:00,19.4,19.53,19.4,19.52,116600.0,15.8055,15.9115,15.8055,15.9033,116600.0
2009-03-23 14:55:00,19.52,19.53,19.49,19.52,118700.0,15.9033,15.9115,15.8789,15.9033,118700.0
2009-03-23 15:00:00,19.52,19.55,19.48,19.54,581700.0,15.9033,15.9278,15.8707,15.9196,581700.0
2009-03-23 15:05:00,19.55,19.57,19.51,19.52,44400.0,15.9278,15.9441,15.8952,15.9033,44400.0
2009-03-23 15:10:00,19.52,19.59,19.52,19.58,525300.0,15.9033,15.9603,15.9033,15.9522,525300.0
2009-03-23 15:15:00,19.6,19.63,19.6,19.63,51700.0,15.9685,15.9929,15.9685,15.9929,51700.0
2009-03-23 15:20:00,19.62,19.66,19.61,19.63,638500.0,15.9848,16.0174,15.9766,15.9929,638500.0
2009-03-23 15:25:00,19.63,19.66,19.61,19.66,70700.0,15.9929,16.0174,15.9766,16.0174,70700.0
2009-03-23 15:30:00,19.66,19.69,19.64,19.64,277700.0,16.0174,16.0418,16.0011,16.0011,277700.0
2009-03-23 15:35:00,19.63,19.7,19.62,19.69,143300.0,15.9929,16.05,15.9848,16.0418,143300.0
2009-03-23 15:40:00,19.7,19.77,19.7,19.76,711000.0,16.05,16.107,16.05,16.0988,711000.0
2009-03-23 15:45:00,19.76,19.82,19.75,19.82,117200.0,16.0988,16.1477,16.0907,16.1477,117200.0
2009-03-23 15:50:00,19.81,19.87,19.81,19.85,346400.0,16.1396,16.1885,16.1396,16.1722,346400.0
2009-03-23 15:55:00,19.85,19.88,19.83,19.86,510600.0,16.1722,16.1966,16.1559,16.1803,510600.0
2009-03-24 09:30:00,19.72,19.83,19.5,19.69,129800.0,16.0663,16.1559,15.887,16.0418,129800.0
2009-03-24 09:35:00,19.69,19.8,19.59,19.73,246600.0,16.0418,16.1314,15.9603,16.0744,246600.0
2009-03-24 09:40:00,19.72,19.78,19.67,19.77,60800.0,16.0663,16.1151,16.0255,16.107,60800.0
2009-03-24 09:45:00,19.76,19.76,19.7,19.74,27300.0,16.0988,16.0988,16.05,16.0826,27300.0
2009-03-24 09:50:00,19.74,19.75,19.72,19.74,79200.0,16.0826,16.0907,16.0663,16.0826,79200.0
2009-03-24 09:55:00,19.74,19.81,19.74,19.8,46700.0,16.0826,16.1396,16.0826,16.1314,46700.0
2009-03-24 10:00:00,19.8,19.9,19.8,19.89,206500.0,16.1314,16.2129,16.1314,16.2048,206500.0
2009-03-24 10:05:00,19.9,19.91,19.82,19.88,853900.0,16.2129,16.2211,16.1477,16.1966,853900.0
2009-03-24 10:10:00,19.88,19.91,19.82,19.82,193100.0,16.1966,16.2211,16.1477,16.1477,193100.0
2009-03-24 10:15:00,19.82,19.84,19.74,19.75,431300.0,16.1477,16.164,16.0826,16.0907,431300.0
2009-03-24 10:20:00,19.74,19.75,19.69,19.73,159900.0,16.0826,16.0907,16.0418,16.0744,159900.0
2009-03-24 10:25:00,19.74,19.76,19.68,19.68,312000.0,16.0826,16.0988,16.0337,16.0337,312000.0
2009-03-24 10:30:00,19.67,19.67,19.64,19.66,35500.0,16.0255,16.0255,16.0011,16.0174,35500.0
2009-03-24 10:35:00,19.67,19.67,19.61,19.63,50700.0,16.0255,16.0255,15.9766,15.9929,50700.0
2009-03-24 10:40:00,19.64,19.67,19.61,19.61,45900.0,16.0011,16.0255,15.9766,15.9766,45900.0
2009-03-24 10:45:00,19.6,19.61,19.58,19.6,40100.0,15.9685,15.9766,15.9522,15.9685,40100.0
2009-03-24 10:50:00,19.61,19.64,19.61,19.62,107200.0,15.9766,16.0011,15.9766,15.9848,107200.0
2009-03-24 10:55:00,19.62,19.66,19.61,19.64,58700.0,15.9848,16.0174,15.9766,16.0011,58700.0
2009-03-24 11:00:00,19.64,19.68,19.6,19.68,49900.0,16.0011,16.0337,15.9685,16.0337,49900.0
2009-03-24 11:05:00,19.67,19.69,19.66,19.68,215800.0,16.0255,16.0418,16.0174,16.0337,215800.0
2009-03-24 11:10:00,19.69,19.72,19.68,19.72,27700.0,16.0418,16.0663,16.0337,16.0663,27700.0
2009-03-24 11:15:00,19.71,19.71,19.69,19.7,21800.0,16.0581,16.0581,16.0418,16.05,21800.0
2009-03-24 11:20:00,19.69,19.76,19.69,19.76,20900.0,16.0418,16.0988,16.0418,16.0988,20900.0
2009-03-24 11:25:00,19.75,19.79,19.74,19.78,31000.0,16.0907,16.1233,16.0826,16.1151,31000.0
2009-03-24 11:30:00,19.78,19.8,19.77,19.77,22200.0,16.1151,16.1314,16.107,16.107,22200.0
2009-03-24 11:35:00,19.78,19.82,19.78,19.82,22400.0,16.1151,16.1477,16.1151,16.1477,22400.0
2009-03-24 11:40:00,19.83,19.83,19.74,19.74,870100.0,16.1559,16.1559,16.0826,16.0826,870100.0
2009-03-24 11:45:00,19.74,19.74,19.72,19.73,264400.0,16.0826,16.0826,16.0663,16.0744,264400.0
2009-03-24 11:50:00,19.74,19.75,19.7,19.71,27300.0,16.0826,16.0907,16.05,16.0581,27300.0
2009-03-24 11:55:00,19.71,19.71,19.68,19.68,66300.0,16.0581,16.0581,16.0337,16.0337,66300.0
2009-03-24 12:00:00,19.68,19.68,19.65,19.65,31900.0,16.0337,16.0337,16.0092,16.0092,31900.0
2009-03-24 12:05:00,19.65,19.66,19.62,19.63,12700.0,16.0092,16.0174,15.9848,15.9929,12700.0
2009-03-24 12:10:00,19.62,19.66,19.61,19.65,77600.0,15.9848,16.0174,15.9766,16.0092,77600.0
2009-03-24 12:15:00,19.65,19.69,19.65,19.69,14000.0,16.0092,16.0418,16.0092,16.0418,14000.0
2009-03-24 12:20:00,19.69,19.69,19.66,19.67,9800.0,16.0418,16.0418,16.0174,16.0255,9800.0
2009-03-24 12:25:00,19.68,19.7,19.67,19.69,12200.0,16.0337,16.05,16.0255,16.0418,12200.0
2009-03-24 12:30:00,19.69,19.72,19.67,19.71,135500.0,16.0418,16.0663,16.0255,16.0581,135500.0
2009-03-24 12:35:00,19.71,19.73,19.69,19.7,48500.0,16.0581,16.0744,16.0418,16.05,48500.0
2009-03-24 12:40:00,19.69,19.7,19.68,19.69,18700.0,16.0418,16.05,16.0337,16.0418,18700.0
2009-03-24 12:45:00,19.69,19.75,19.69,19.75,53700.0,16.0418,16.0907,16.0418,16.0907,53700.0
2009-03-24 12:50:00,19.75,19.81,19.75,19.81,192500.0,16.0907,16.1396,16.0907,16.1396,192500.0
2009-03-24 12:55:00,19.81,19.83,19.8,19.81,63100.0,16.1396,16.1559,16.1314,16.1396,63100.0
2009-03-24 13:00:00,19.81,19.83,19.8,19.81,23500.0,16.1396,16.1559,16.1314,16.1396,23500.0
2009-03-24 13:05:00,19.81,19.85,19.81,19.85,152100.0,16.1396,16.1722,16.1396,16.1722,152100.0
2009-03-24 13:10:00,19.86,19.87,19.8,19.86,649000.0,16.1803,16.1885,16.1314,16.1803,649000.0
2009-03-24 13:15:00,19.86,19.89,19.83,19.87,30400.0,16.1803,16.2048,16.1559,16.1885,30400.0
2009-03-24 13:20:00,19.87,19.9,19.87,19.89,33200.0,16.1885,16.2129,16.1885,16.2048,33200.0
2009-03-24 13:25:00,19.9,19.93,19.9,19.91,18100.0,16.2129,16.2373,16.2129,16.2211,18100.0
2009-03-24 13:30:00,19.91,19.91,19.84,19.84,14300.0,16.2211,16.2211,16.164,16.164,14300.0
2009-03-24 13:35:00,19.84,19.84,19.81,19.82,29600.0,16.164,16.164,16.1396,16.1477,29600.0
2009-03-24 13:40:00,19.83,19.85,19.82,19.83,13700.0,16.1559,16.1722,16.1477,16.1559,13700.0
2009-03-24 13:45:00,19.84,19.84,19.8,19.82,14100.0,16.164,16.164,16.1314,16.1477,14100.0
2009-03-24 13:50:00,19.83,19.83,19.78,19.79,31900.0,16.1559,16.1559,16.1151,16.1233,31900.0
2009-03-24 13:55:00,19.79,19.83,19.79,19.83,28000.0,16.1233,16.1559,16.1233,16.1559,28000.0
2009-03-24 14:00:00,19.83,19.83,19.81,19.83,66900.0,16.1559,16.1559,16.1396,16.1559,66900.0
2009-03-24 14:05:00,19.83,19.89,19.83,19.88,66900.0,16.1559,16.2048,16.1559,16.1966,66900.0
2009-03-24 14:10:00,19.89,19.9,19.86,19.87,30700.0,16.2048,16.2129,16.1803,16.1885,30700.0
2009-03-24 14:15:00,19.86,19.92,19.86,19.91,49800.0,16.1803,16.2292,16.1803,16.2211,49800.0
2009-03-24 14:20:00,19.91,19.94,19.9,19.92,27400.0,16.2211,16.2455,16.2129,16.2292,27400.0
2009-03-24 14:25:00,19.92,19.93,19.86,19.86,25700.0,16.2292,16.2373,16.1803,16.1803,25700.0
2009-03-24 14:30:00,19.86,19.89,19.84,19.85,65200.0,16.1803,16.2048,16.164,16.1722,65200.0
2009-03-24 14:35:00,19.86,19.88,19.84,19.86,37300.0,16.1803,16.1966,16.164,16.1803,37300.0
2009-03-24 14:40:00,19.87,19.9,19.87,19.89,30800.0,16.1885,16.2129,16.1885,16.2048,30800.0
2009-03-24 14:45:00,19.88,19.9,19.85,19.86,46200.0,16.1966,16.2129,16.1722,16.1803,46200.0
2009-03-24 14:50:00,19.85,19.88,19.76,19.77,70900.0,16.1722,16.1966,16.0988,16.107,70900.0
2009-03-24 14:55:00,19.77,19.8,19.75,19.8,12500.0,16.107,16.1314,16.0907,16.1314,12500.0
2009-03-24 15:00:00,19.8,19.82,19.79,19.79,30100.0,16.1314,16.1477,16.1233,16.1233,30100.0
2009-03-24 15:05:00,19.77,19.77,19.7,19.72,69700.0,16.107,16.107,16.05,16.0663,69700.0
2009-03-24 15:10:00,19.72,19.74,19.7,19.72,17100.0,16.0663,16.0826,16.05,16.0663,17100.0
2009-03-24 15:15:00,19.72,19.78,19.72,19.73,42000.0,16.0663,16.1151,16.0663,16.0744,42000.0
2009-03-24 15:20:00,19.73,19.77,19.7,19.7,67800.0,16.0744,16.107,16.05,16.05,67800.0
2009-03-24 15:25:00,19.71,19.73,19.68,19.73,39500.0,16.0581,16.0744,16.0337,16.0744,39500.0
2009-03-24 15:30:00,19.73,19.75,19.7,19.71,25300.0,16.0744,16.0907,16.05,16.0581,25300.0
2009-03-24 15:35:00,19.73,19.78,19.73,19.77,42600.0,16.0744,16.1151,16.0744,16.107,42600.0
2009-03-24 15:40:00,19.77,19.77,19.68,19.7,396700.0,16.107,16.107,16.0337,16.05,396700.0
2009-03-24 15:45:00,19.7,19.73,19.69,19.69,55200.0,16.05,16.0744,16.0418,16.0418,55200.0
2009-03-24 15:50:00,19.68,19.69,19.6,19.62,238400.0,16.0337,16.0418,15.9685,15.9848,238400.0
2009-03-24 15:55:00,19.61,19.63,19.56,19.6,208300.0,15.9766,15.9929,15.9359,15.9685,208300.0
2009-03-25 09:30:00,19.65,19.87,19.65,19.84,348100.0,16.0092,16.1885,16.0092,16.164,348100.0
2009-03-25 09:35:00,19.85,19.85,19.79,19.81,87100.0,16.1722,16.1722,16.1233,16.1396,87100.0
2009-03-25 09:40:00,19.8,19.92,19.8,19.89,60800.0,16.1314,16.2292,16.1314,16.2048,60800.0
2009-03-25 09:45:00,19.89,19.91,19.84,19.86,98600.0,16.2048,16.2211,16.164,16.1803,98600.0
2009-03-25 09:50:00,19.86,19.94,19.86,19.93,227000.0,16.1803,16.2455,16.1803,16.2373,227000.0
2009-03-25 09:55:00,19.93,19.99,19.93,19.98,22200.0,16.2373,16.2862,16.2373,16.2781,22200.0
2009-03-25 10:00:00,19.99,20.17,19.99,20.17,145500.0,16.2862,16.4329,16.2862,16.4329,145500.0
2009-03-25 10:05:00,20.17,20.23,20.14,20.23,516100.0,16.4329,16.4818,16.4084,16.4818,516100.0
2009-03-25 10:10:00,20.23,20.23,20.16,20.17,243500.0,16.4818,16.4818,16.4247,16.4329,243500.0
2009-03-25 10:15:00,20.17,20.17,20.13,20.16,74600.0,16.4329,16.4329,16.4003,16.4247,74600.0
2009-03-25 10:20:00,20.16,20.16,20.11,20.13,49400.0,16.4247,16.4247,16.384,16.4003,49400.0
2009-03-25 10:25:00,20.13,20.15,20.1,20.11,67200.0,16.4003,16.4166,16.3759,16.384,67200.0
2009-03-25 10:30:00,20.12,20.15,20.1,20.15,48600.0,16.3921,16.4166,16.3759,16.4166,48600.0
2009-03-25 10:35:00,20.16,20.24,20.16,20.22,57700.0,16.4247,16.4899,16.4247,16.4736,57700.0
2009-03-25 10:40:00,20.22,20.22,20.18,20.19,22500.0,16.4736,16.4736,16.441,16.4492,22500.0
2009-03-25 10:45:00,20.19,20.21,20.14,20.16,100300.0,16.4492,16.4655,16.4084,16.4247,100300.0
2009-03-25 10:50:00,20.15,20.16,20.12,20.13,51500.0,16.4166,16.4247,16.3921,16.4003,51500.0
2009-03-25 10:55:00,20.14,20.15,20.06,20.07,34500.0,16.4084,16.4166,16.3433,16.3514,34500.0
2009-03-25 11:00:00,20.06,20.11,20.06,20.1,33800.0,16.3433,16.384,16.3433,16.3759,33800.0
2009-03-25 11:05:00,20.09,20.15,20.09,20.13,27400.0,16.3677,16.4166,16.3677,16.4003,27400.0
2009-03-25 11:10:00,20.13,20.17,20.09,20.09,48700.0,16.4003,16.4329,16.3677,16.3677,48700.0
2009-03-25 11:15:00,20.1,20.11,20.06,20.08,46300.0,16.3759,16.384,16.3433,16.3596,46300.0
2009-03-25 11:20:00,20.07,20.08,20.03,20.07,31000.0,16.3514,16.3596,16.3188,16.3514,31000.0
2009-03-25 11:25:00,20.06,20.09,20.05,20.08,29900.0,16.3433,16.3677,16.3351,16.3596,29900.0
2009-03-25 11:30:00,20.09,20.12,20.09,20.1,32500.0,16.3677,16.3921,16.3677,16.3759,32500.0
2009-03-25 11:35:00,20.09,20.09,20.04,20.08,56400.0,16.3677,16.3677,16.327,16.3596,56400.0
2009-03-25 11:40:00,20.07,20.08,20.03,20.07,37400.0,16.3514,16.3596,16.3188,16.3514,37400.0
2009-03-25 11:45:00,20.07,20.11,20.07,20.1,66600.0,16.3514,16.384,16.3514,16.3759,66600.0
2009-03-25 11:50:00,20.09,20.13,20.09,20.12,369300.0,16.3677,16.4003,16.3677,16.3921,369300.0
2009-03-25 11:55:00,20.11,20.12,20.08,20.08,146400.0,16.384,16.3921,16.3596,16.3596,146400.0
2009-03-25 12:00:00,20.08,20.14,20.07,20.12,51700.0,16.3596,16.4084,16.3514,16.3921,51700.0
2009-03-25 12:05:00,20.12,20.17,20.12,20.13,51700.0,16.3921,16.4329,16.3921,16.4003,51700.0
2009-03-25 12:10:00,20.13,20.13,20.1,20.13,13300.0,16.4003,16.4003,16.3759,16.4003,13300.0
2009-03-25 12:15:00,20.12,20.13,20.03,20.04,48600.0,16.3921,16.4003,16.3188,16.327,48600.0
2009-03-25 12:20:00,20.05,20.06,19.98,19.99,65100.0,16.3351,16.3433,16.2781,16.2862,65100.0
2009-03-25 12:25:00,19.99,20.0,19.97,20.0,71000.0,16.2862,16.2944,16.2699,16.2944,71000.0
2009-03-25 12:30:00,20.0,20.01,19.96,19.96,39100.0,16.2944,16.3025,16.2618,16.2618,39100.0
2009-03-25 12:35:00,19.96,19.98,19.92,19.94,19700.0,16.2618,16.2781,16.2292,16.2455,19700.0
2009-03-25 12:40:00,19.93,19.95,19.93,19.93,28100.0,16.2373,16.2536,16.2373,16.2373,28100.0
2009-03-25 12:45:00,19.94,19.94,19.89,19.91,28000.0,16.2455,16.2455,16.2048,16.2211,28000.0
2009-03-25 12:50:00,19.89,19.9,19.87,19.88,14900.0,16.2048,16.2129,16.1885,16.1966,14900.0
2009-03-25 12:55:00,19.88,19.91,19.88,19.9,24800.0,16.1966,16.2211,16.1966,16.2129,24800.0
2009-03-25 13:00:00,19.91,19.94,19.91,19.92,72400.0,16.2211,16.2455,16.2211,16.2292,72400.0
2009-03-25 13:05:00,19.92,19.92,19.86,19.86,33600.0,16.2292,16.2292,16.1803,16.1803,33600.0
2009-03-25 13:10:00,19.85,19.88,19.81,19.81,51600.0,16.1722,16.1966,16.1396,16.1396,51600.0
2009-03-25 13:15:00,19.8,19.82,19.76,19.76,25700.0,16.1314,16.1477,16.0988,16.0988,25700.0
2009-03-25 13:20:00,19.76,19.78,19.73,19.75,49800.0,16.0988,16.1151,16.0744,16.0907,49800.0
2009-03-25 13:25:00,19.76,19.78,19.68,19.71,125000.0,16.0988,16.1151,16.0337,16.0581,125000.0
2009-03-25 13:30:00,19.72,19.73,19.7,19.71,86400.0,16.0663,16.0744,16.05,16.0581,86400.0
2009-03-25 13:35:00,19.71,19.72,19.67,19.68,82000.0,16.0581,16.0663,16.0255,16.0337,82000.0
2009-03-25 13:40:00,19.67,19.68,19.61,19.63,56000.0,16.0255,16.0337,15.9766,15.9929,56000.0
2009-03-25 13:45:00,19.63,19.64,19.62,19.64,69600.0,15.9929,16.0011,15.9848,16.0011,69600.0
2009-03-25 13:50:00,19.62,19.69,19.62,19.67,42200.0,15.9848,16.0418,15.9848,16.0255,42200.0
2009-03-25 13:55:00,19.68,19.69,19.58,19.59,51700.0,16.0337,16.0418,15.9522,15.9603,51700.0
2009-03-25 14:00:00,19.59,19.59,19.45,19.47,113100.0,15.9603,15.9603,15.8463,15.8626,113100.0
2009-03-25 14:05:00,19.46,19.48,19.38,19.38,46900.0,15.8544,15.8707,15.7893,15.7893,46900.0
2009-03-25 14:10:00,19.41,19.48,19.4,19.47,72900.0,15.8137,15.8707,15.8055,15.8626,72900.0
2009-03-25 14:15:00,19.47,19.47,19.41,19.45,52900.0,15.8626,15.8626,15.8137,15.8463,52900.0
2009-03-25 14:20:00,19.45,19.51,19.43,19.49,61800.0,15.8463,15.8952,15.83,15.8789,61800.0
2009-03-25 14:25:00,19.48,19.52,19.44,19.45,47000.0,15.8707,15.9033,15.8381,15.8463,47000.0
2009-03-25 14:30:00,19.45,19.46,19.4,19.4,76900.0,15.8463,15.8544,15.8055,15.8055,76900.0
2009-03-25 14:35:00,19.4,19.43,19.35,19.35,34800.0,15.8055,15.83,15.7648,15.7648,34800.0
2009-03-25 14:40:00,19.36,19.37,19.28,19.29,69700.0,15.773,15.7811,15.7078,15.7159,69700.0
2009-03-25 14:45:00,19.3,19.3,19.22,19.29,168900.0,15.7241,15.7241,15.6589,15.7159,168900.0
2009-03-25 14:50:00,19.29,19.3,19.24,19.3,108300.0,15.7159,15.7241,15.6752,15.7241,108300.0
2009-03-25 14:55:00,19.29,19.33,19.24,19.24,55900.0,15.7159,15.7485,15.6752,15.6752,55900.0
2009-03-25 15:00:00,19.24,19.26,19.19,19.21,169800.0,15.6752,15.6915,15.6345,15.6508,169800.0
2009-03-25 15:05:00,19.23,19.28,19.21,19.25,79400.0,15.667,15.7078,15.6508,15.6833,79400.0
2009-03-25 15:10:00,19.24,19.34,19.24,19.32,54100.0,15.6752,15.7567,15.6752,15.7404,54100.0
2009-03-25 15:15:00,19.32,19.37,19.3,19.36,83900.0,15.7404,15.7811,15.7241,15.773,83900.0
2009-03-25 15:20:00,19.36,19.42,19.35,19.4,63400.0,15.773,15.8218,15.7648,15.8055,63400.0
2009-03-25 15:25:00,19.4,19.52,19.38,19.52,77500.0,15.8055,15.9033,15.7893,15.9033,77500.0
2009-03-25 15:30:00,19.52,19.59,19.52,19.57,122800.0,15.9033,15.9603,15.9033,15.9441,122800.0
2009-03-25 15:35:00,19.56,19.6,19.54,19.57,104200.0,15.9359,15.9685,15.9196,15.9441,104200.0
2009-03-25 15:40:00,19.57,19.59,19.48,19.59,65200.0,15.9441,15.9603,15.8707,15.9603,65200.0
2009-03-25 15:45:00,19.62,19.65,19.58,19.61,84400.0,15.9848,16.0092,15.9522,15.9766,84400.0
2009-03-25 15:50:00,19.6,19.68,19.57,19.68,175600.0,15.9685,16.0337,15.9441,16.0337,175600.0
2009-03-25 15:55:00,19.68,19.82,19.68,19.81,221500.0,16.0337,16.1477,16.0337,16.1396,221500.0
2009-03-26 09:30:00,20.11,20.15,20.04,20.13,61900.0,16.384,16.4166,16.327,16.4003,61900.0
2009-03-26 09:35:00,20.12,20.22,20.08,20.17,180100.0,16.3921,16.4736,16.3596,16.4329,180100.0
2009-03-26 09:40:00,20.18,20.35,20.16,20.32,127200.0,16.441,16.5795,16.4247,16.5551,127200.0
2009-03-26 09:45:00,20.33,20.34,20.17,20.17,56400.0,16.5632,16.5714,16.4329,16.4329,56400.0
2009-03-26 09:50:00,20.18,20.23,20.18,20.19,115800.0,16.441,16.4818,16.441,16.4492,115800.0
2009-03-26 09:55:00,20.2,20.21,20.14,20.15,138400.0,16.4573,16.4655,16.4084,16.4166,138400.0
2009-03-26 10:00:00,20.14,20.26,20.13,20.23,624300.0,16.4084,16.5062,16.4003,16.4818,624300.0
2009-03-26 10:05:00,20.23,20.28,20.23,20.25,73000.0,16.4818,16.5225,16.4818,16.4981,73000.0
2009-03-26 10:10:00,20.24,20.24,20.12,20.13,36100.0,16.4899,16.4899,16.3921,16.4003,36100.0
2009-03-26 10:15:00,20.13,20.18,20.12,20.16,82400.0,16.4003,16.441,16.3921,16.4247,82400.0
2009-03-26 10:20:00,20.17,20.22,20.17,20.21,114000.0,16.4329,16.4736,16.4329,16.4655,114000.0
2009-03-26 10:25:00,20.21,20.23,20.15,20.15,20500.0,16.4655,16.4818,16.4166,16.4166,20500.0
2009-03-26 10:30:00,20.16,20.21,20.14,20.2,54400.0,16.4247,16.4655,16.4084,16.4573,54400.0
2009-03-26 10:35:00,20.21,20.29,20.21,20.27,36700.0,16.4655,16.5306,16.4655,16.5144,36700.0
2009-03-26 10:40:00,20.27,20.34,20.27,20.31,39000.0,16.5144,16.5714,16.5144,16.5469,39000.0
2009-03-26 10:45:00,20.3,20.32,20.28,20.31,21300.0,16.5388,16.5551,16.5225,16.5469,21300.0
2009-03-26 10:50:00,20.28,20.32,20.26,20.27,26300.0,16.5225,16.5551,16.5062,16.5144,26300.0
2009-03-26 10:55:00,20.29,20.32,20.27,20.31,37600.0,16.5306,16.5551,16.5144,16.5469,37600.0
2009-03-26 11:00:00,20.32,20.38,20.31,20.36,51900.0,16.5551,16.604,16.5469,16.5877,51900.0
2009-03-26 11:05:00,20.35,20.41,20.33,20.37,42100.0,16.5795,16.6284,16.5632,16.5958,42100.0
2009-03-26 11:10:00,20.37,20.38,20.34,20.37,18700.0,16.5958,16.604,16.5714,16.5958,18700.0
2009-03-26 11:15:00,20.37,20.4,20.35,20.35,60900.0,16.5958,16.6203,16.5795,16.5795,60900.0
2009-03-26 11:20:00,20.35,20.38,20.34,20.36,32200.0,16.5795,16.604,16.5714,16.5877,32200.0
2009-03-26 11:25:00,20.36,20.45,20.35,20.35,1268300.0,16.5877,16.661,16.5795,16.5795,1268300.0
2009-03-26 11:30:00,20.35,20.42,20.34,20.42,57000.0,16.5795,16.6366,16.5714,16.6366,57000.0
2009-03-26 11:35:00,20.43,20.49,20.4,20.46,72500.0,16.6447,16.6936,16.6203,16.6692,72500.0
2009-03-26 11:40:00,20.46,20.48,20.41,20.45,97600.0,16.6692,16.6854,16.6284,16.661,97600.0
2009-03-26 11:45:00,20.45,20.45,20.39,20.41,65100.0,16.661,16.661,16.6121,16.6284,65100.0
2009-03-26 11:50:00,20.41,20.42,20.32,20.37,45900.0,16.6284,16.6366,16.5551,16.5958,45900.0
2009-03-26 11:55:00,20.38,20.39,20.36,20.39,34300.0,16.604,16.6121,16.5877,16.6121,34300.0
2009-03-26 12:00:00,20.39,20.42,20.37,20.42,40800.0,16.6121,16.6366,16.5958,16.6366,40800.0
2009-03-26 12:05:00,20.42,20.5,20.42,20.49,638500.0,16.6366,16.7017,16.6366,16.6936,638500.0
2009-03-26 12:10:00,20.48,20.49,20.45,20.47,85500.0,16.6854,16.6936,16.661,16.6773,85500.0
2009-03-26 12:15:00,20.47,20.49,20.43,20.49,58700.0,16.6773,16.6936,16.6447,16.6936,58700.0
2009-03-26 12:20:00,20.5,20.54,20.49,20.54,85100.0,16.7017,16.7343,16.6936,16.7343,85100.0
2009-03-26 12:25:00,20.54,20.54,20.51,20.53,29500.0,16.7343,16.7343,16.7099,16.7262,29500.0
2009-03-26 12:30:00,20.53,20.54,20.49,20.49,42500.0,16.7262,16.7343,16.6936,16.6936,42500.0
2009-03-26 12:35:00,20.5,20.5,20.45,20.5,33700.0,16.7017,16.7017,16.661,16.7017,33700.0
2009-03-26 12:40:00,20.5,20.5,20.42,20.42,32800.0,16.7017,16.7017,16.6366,16.6366,32800.0
2009-03-26 12:45:00,20.41,20.44,20.4,20.44,42100.0,16.6284,16.6529,16.6203,16.6529,42100.0
2009-03-26 12:50:00,20.44,20.44,20.42,20.42,34600.0,16.6529,16.6529,16.6366,16.6366,34600.0
2009-03-26 12:55:00,20.41,20.41,20.38,20.39,52000.0,16.6284,16.6284,16.604,16.6121,52000.0
2009-03-26 13:00:00,20.4,20.54,20.4,20.5,53900.0,16.6203,16.7343,16.6203,16.7017,53900.0
2009-03-26 13:05:00,20.51,20.61,20.51,20.61,227200.0,16.7099,16.7914,16.7099,16.7914,227200.0
2009-03-26 13:10:00,20.61,20.61,20.56,20.56,556100.0,16.7914,16.7914,16.7506,16.7506,556100.0
2009-03-26 13:15:00,20.57,20.6,20.55,20.58,154500.0,16.7588,16.7832,16.7425,16.7669,154500.0
2009-03-26 13:20:00,20.57,20.68,20.57,20.62,93700.0,16.7588,16.8484,16.7588,16.7995,93700.0
2009-03-26 13:25:00,20.62,20.63,20.55,20.57,47600.0,16.7995,16.8077,16.7425,16.7588,47600.0
2009-03-26 13:30:00,20.57,20.58,20.55,20.55,96300.0,16.7588,16.7669,16.7425,16.7425,96300.0
2009-03-26 13:35:00,20.55,20.55,20.49,20.52,42800.0,16.7425,16.7425,16.6936,16.718,42800.0
2009-03-26 13:40:00,20.51,20.51,20.47,20.49,22300.0,16.7099,16.7099,16.6773,16.6936,22300.0
2009-03-26 13:45:00,20.49,20.51,20.49,20.49,33600.0,16.6936,16.7099,16.6936,16.6936,33600.0
2009-03-26 13:50:00,20.49,20.55,20.49,20.5,62600.0,16.6936,16.7425,16.6936,16.7017,62600.0
2009-03-26 13:55:00,20.49,20.53,20.49,20.52,41600.0,16.6936,16.7262,16.6936,16.718,41600.0
2009-03-26 14:00:00,20.52,20.59,20.52,20.59,184500.0,16.718,16.7751,16.718,16.7751,184500.0
2009-03-26 14:05:00,20.58,20.61,20.57,20.57,56000.0,16.7669,16.7914,16.7588,16.7588,56000.0
2009-03-26 14:10:00,20.56,20.58,20.54,20.57,37100.0,16.7506,16.7669,16.7343,16.7588,37100.0
2009-03-26 14:15:00,20.57,20.58,20.51,20.52,43800.0,16.7588,16.7669,16.7099,16.718,43800.0
2009-03-26 14:20:00,20.51,20.56,20.51,20.56,54000.0,16.7099,16.7506,16.7099,16.7506,54000.0
2009-03-26 14:25:00,20.57,20.59,20.45,20.45,65900.0,16.7588,16.7751,16.661,16.661,65900.0
2009-03-26 14:30:00,20.44,20.44,20.4,20.41,68100.0,16.6529,16.6529,16.6203,16.6284,68100.0
2009-03-26 14:35:00,20.41,20.46,20.4,20.44,59200.0,16.6284,16.6692,16.6203,16.6529,59200.0
2009-03-26 14:40:00,20.44,20.47,20.44,20.45,27200.0,16.6529,16.6773,16.6529,16.661,27200.0
2009-03-26 14:45:00,20.45,20.51,20.44,20.47,71900.0,16.661,16.7099,16.6529,16.6773,71900.0
2009-03-26 14:50:00,20.47,20.47,20.38,20.41,46700.0,16.6773,16.6773,16.604,16.6284,46700.0
2009-03-26 14:55:00,20.41,20.45,20.33,20.34,72700.0,16.6284,16.661,16.5632,16.5714,72700.0
2009-03-26 15:00:00,20.33,20.38,20.33,20.38,55900.0,16.5632,16.604,16.5632,16.604,55900.0
2009-03-26 15:05:00,20.38,20.46,20.35,20.43,90800.0,16.604,16.6692,16.5795,16.6447,90800.0
2009-03-26 15:10:00,20.43,20.45,20.39,20.4,69800.0,16.6447,16.661,16.6121,16.6203,69800.0
2009-03-26 15:15:00,20.41,20.43,20.36,20.4,83700.0,16.6284,16.6447,16.5877,16.6203,83700.0
2009-03-26 15:20:00,20.41,20.49,20.4,20.48,68400.0,16.6284,16.6936,16.6203,16.6854,68400.0
2009-03-26 15:25:00,20.47,20.52,20.47,20.49,80300.0,16.6773,16.718,16.6773,16.6936,80300.0
2009-03-26 15:30:00,20.48,20.54,20.46,20.5,144500.0,16.6854,16.7343,16.6692,16.7017,144500.0
2009-03-26 15:35:00,20.49,20.52,20.46,20.5,161600.0,16.6936,16.718,16.6692,16.7017,161600.0
2009-03-26 15:40:00,20.5,20.59,20.5,20.55,133200.0,16.7017,16.7751,16.7017,16.7425,133200.0
2009-03-26 15:45:00,20.56,20.58,20.51,20.53,205200.0,16.7506,16.7669,16.7099,16.7262,205200.0
2009-03-26 15:50:00,20.54,20.58,20.45,20.52,257300.0,16.7343,16.7669,16.661,16.718,257300.0
2009-03-26 15:55:00,20.52,20.63,20.51,20.62,408000.0,16.718,16.8077,16.7099,16.7995,408000.0
2009-03-27 09:30:00,20.33,20.37,20.22,20.3,45200.0,16.5632,16.5958,16.4736,16.5388,45200.0
2009-03-27 09:35:00,20.3,20.31,20.21,20.26,59700.0,16.5388,16.5469,16.4655,16.5062,59700.0
2009-03-27 09:40:00,20.27,20.28,20.23,20.26,132200.0,16.5144,16.5225,16.4818,16.5062,132200.0
2009-03-27 09:45:00,20.26,20.29,20.25,20.27,433200.0,16.5062,16.5306,16.4981,16.5144,433200.0
2009-03-27 09:50:00,20.27,20.31,20.26,20.31,100200.0,16.5144,16.5469,16.5062,16.5469,100200.0
2009-03-27 09:55:00,20.3,20.35,20.25,20.26,35800.0,16.5388,16.5795,16.4981,16.5062,35800.0
2009-03-27 10:00:00,20.25,20.29,20.22,20.24,52100.0,16.4981,16.5306,16.4736,16.4899,52100.0
2009-03-27 10:05:00,20.23,20.28,20.21,20.22,350200.0,16.4818,16.5225,16.4655,16.4736,350200.0
2009-03-27 10:10:00,20.23,20.26,20.22,20.24,50600.0,16.4818,16.5062,16.4736,16.4899,50600.0
2009-03-27 10:15:00,20.24,20.24,20.19,20.19,37500.0,16.4899,16.4899,16.4492,16.4492,37500.0
2009-03-27 10:20:00,20.19,20.3,20.19,20.3,33300.0,16.4492,16.5388,16.4492,16.5388,33300.0
2009-03-27 10:25:00,20.3,20.3,20.24,20.26,66600.0,16.5388,16.5388,16.4899,16.5062,66600.0
2009-03-27 10:30:00,20.26,20.27,20.19,20.23,82800.0,16.5062,16.5144,16.4492,16.4818,82800.0
2009-03-27 10:35:00,20.25,20.28,20.25,20.25,90900.0,16.4981,16.5225,16.4981,16.4981,90900.0
2009-03-27 10:40:00,20.26,20.27,20.23,20.23,32200.0,16.5062,16.5144,16.4818,16.4818,32200.0
2009-03-27 10:45:00,20.23,20.27,20.22,20.22,53700.0,16.4818,16.5144,16.4736,16.4736,53700.0
2009-03-27 10:50:00,20.23,20.28,20.21,20.25,42400.0,16.4818,16.5225,16.4655,16.4981,42400.0
2009-03-27 10:55:00,20.26,20.28,20.21,20.23,44000.0,16.5062,16.5225,16.4655,16.4818,44000.0
2009-03-27 11:00:00,20.23,20.23,20.19,20.21,132500.0,16.4818,16.4818,16.4492,16.4655,132500.0
2009-03-27 11:05:00,20.21,20.29,20.21,20.26,28500.0,16.4655,16.5306,16.4655,16.5062,28500.0
2009-03-27 11:10:00,20.25,20.33,20.22,20.33,19200.0,16.4981,16.5632,16.4736,16.5632,19200.0
2009-03-27 11:15:00,20.34,20.35,20.3,20.3,45000.0,16.5714,16.5795,16.5388,16.5388,45000.0
2009-03-27 11:20:00,20.3,20.34,20.3,20.33,16600.0,16.5388,16.5714,16.5388,16.5632,16600.0
2009-03-27 11:25:00,20.32,20.36,20.28,20.29,13200.0,16.5551,16.5877,16.5225,16.5306,13200.0
2009-03-27 11:30:00,20.29,20.3,20.26,20.28,27700.0,16.5306,16.5388,16.5062,16.5225,27700.0
2009-03-27 11:35:00,20.28,20.31,20.28,20.28,12500.0,16.5225,16.5469,16.5225,16.5225,12500.0
2009-03-27 11:40:00,20.28,20.32,20.27,20.32,57300.0,16.5225,16.5551,16.5144,16.5551,57300.0
2009-03-27 11:45:00,20.33,20.39,20.33,20.37,127400.0,16.5632,16.6121,16.5632,16.5958,127400.0
2009-03-27 11:50:00,20.37,20.38,20.34,20.36,30400.0,16.5958,16.604,16.5714,16.5877,30400.0
2009-03-27 11:55:00,20.35,20.35,20.31,20.32,36000.0,16.5795,16.5795,16.5469,16.5551,36000.0
2009-03-27 12:00:00,20.32,20.39,20.32,20.39,17900.0,16.5551,16.6121,16.5551,16.6121,17900.0
2009-03-27 12:05:00,20.4,20.41,20.36,20.4,15200.0,16.6203,16.6284,16.5877,16.6203,15200.0
2009-03-27 12:10:00,20.4,20.4,20.35,20.38,22400.0,16.6203,16.6203,16.5795,16.604,22400.0
2009-03-27 12:15:00,20.38,20.38,20.3,20.32,38200.0,16.604,16.604,16.5388,16.5551,38200.0
2009-03-27 12:20:00,20.32,20.32,20.27,20.28,65700.0,16.5551,16.5551,16.5144,16.5225,65700.0
2009-03-27 12:25:00,20.27,20.29,20.26,20.27,9300.0,16.5144,16.5306,16.5062,16.5144,9300.0
2009-03-27 12:30:00,20.26,20.3,20.26,20.3,19600.0,16.5062,16.5388,16.5062,16.5388,19600.0
2009-03-27 12:35:00,20.29,20.3,20.24,20.24,14400.0,16.5306,16.5388,16.4899,16.4899,14400.0
2009-03-27 12:40:00,20.25,20.29,20.25,20.28,25300.0,16.4981,16.5306,16.4981,16.5225,25300.0
2009-03-27 12:45:00,20.28,20.33,20.27,20.27,48900.0,16.5225,16.5632,16.5144,16.5144,48900.0
2009-03-27 12:50:00,20.28,20.3,20.25,20.25,30000.0,16.5225,16.5388,16.4981,16.4981,30000.0
2009-03-27 12:55:00,20.25,20.25,20.18,20.2,26700.0,16.4981,16.4981,16.441,16.4573,26700.0
2009-03-27 13:00:00,20.2,20.2,20.17,20.17,155000.0,16.4573,16.4573,16.4329,16.4329,155000.0
2009-03-27 13:05:00,20.17,20.17,20.09,20.11,1321500.0,16.4329,16.4329,16.3677,16.384,1321500.0
2009-03-27 13:10:00,20.11,20.12,20.08,20.11,158900.0,16.384,16.3921,16.3596,16.384,158900.0
2009-03-27 13:15:00,20.11,20.17,20.11,20.13,100700.0,16.384,16.4329,16.384,16.4003,100700.0
2009-03-27 13:20:00,20.13,20.32,20.07,20.08,1138400.0,16.4003,16.5551,16.3514,16.3596,1138400.0
2009-03-27 13:25:00,20.09,20.12,20.08,20.12,79500.0,16.3677,16.3921,16.3596,16.3921,79500.0
2009-03-27 13:30:00,20.12,20.2,20.09,20.18,59500.0,16.3921,16.4573,16.3677,16.441,59500.0
2009-03-27 13:35:00,20.17,20.17,20.12,20.14,71200.0,16.4329,16.4329,16.3921,16.4084,71200.0
2009-03-27 13:40:00,20.14,20.16,20.05,20.08,52300.0,16.4084,16.4247,16.3351,16.3596,52300.0
2009-03-27 13:45:00,20.08,20.1,20.05,20.09,29700.0,16.3596,16.3759,16.3351,16.3677,29700.0
2009-03-27 13:50:00,20.09,20.09,20.0,20.02,636500.0,16.3677,16.3677,16.2944,16.3107,636500.0
2009-03-27 13:55:00,20.02,20.05,20.01,20.04,72000.0,16.3107,16.3351,16.3025,16.327,72000.0
2009-03-27 14:00:00,20.04,20.06,20.01,20.06,35300.0,16.327,16.3433,16.3025,16.3433,35300.0
2009-03-27 14:05:00,20.06,20.1,20.05,20.08,41100.0,16.3433,16.3759,16.3351,16.3596,41100.0
2009-03-27 14:10:00,20.07,20.1,20.06,20.09,42000.0,16.3514,16.3759,16.3433,16.3677,42000.0
2009-03-27 14:15:00,20.09,20.12,20.08,20.12,37000.0,16.3677,16.3921,16.3596,16.3921,37000.0
2009-03-27 14:20:00,20.12,20.19,20.1,20.17,50200.0,16.3921,16.4492,16.3759,16.4329,50200.0
2009-03-27 14:25:00,20.16,20.18,20.15,20.15,16800.0,16.4247,16.441,16.4166,16.4166,16800.0
2009-03-27 14:30:00,20.15,20.16,20.09,20.12,40800.0,16.4166,16.4247,16.3677,16.3921,40800.0
2009-03-27 14:35:00,20.11,20.15,20.11,20.13,40800.0,16.384,16.4166,16.384,16.4003,40800.0
2009-03-27 14:40:00,20.13,20.18,20.12,20.13,37600.0,16.4003,16.441,16.3921,16.4003,37600.0
2009-03-27 14:45:00,20.12,20.13,20.08,20.12,60300.0,16.3921,16.4003,16.3596,16.3921,60300.0
2009-03-27 14:50:00,20.11,20.11,20.08,20.1,42900.0,16.384,16.384,16.3596,16.3759,42900.0
2009-03-27 14:55:00,20.11,20.2,20.1,20.19,19400.0,16.384,16.4573,16.3759,16.4492,19400.0
2009-03-27 15:00:00,20.19,20.28,20.19,20.22,47200.0,16.4492,16.5225,16.4492,16.4736,47200.0
2009-03-27 15:05:00,20.21,20.23,20.2,20.2,57900.0,16.4655,16.4818,16.4573,16.4573,57900.0
2009-03-27 15:10:00,20.2,20.24,20.17,20.19,53800.0,16.4573,16.4899,16.4329,16.4492,53800.0
2009-03-27 15:15:00,20.19,20.23,20.18,20.22,25900.0,16.4492,16.4818,16.441,16.4736,25900.0
2009-03-27 15:20:00,20.22,20.23,20.19,20.21,29600.0,16.4736,16.4818,16.4492,16.4655,29600.0
2009-03-27 15:25:00,20.21,20.22,20.15,20.16,35900.0,16.4655,16.4736,16.4166,16.4247,35900.0
2009-03-27 15:30:00,20.15,20.23,20.15,20.18,37900.0,16.4166,16.4818,16.4166,16.441,37900.0
2009-03-27 15:35:00,20.17,20.17,20.12,20.14,61700.0,16.4329,16.4329,16.3921,16.4084,61700.0
2009-03-27 15:40:00,20.13,20.21,20.1,20.2,132100.0,16.4003,16.4655,16.3759,16.4573,132100.0
2009-03-27 15:45:00,20.2,20.24,20.19,20.22,179900.0,16.4573,16.4899,16.4492,16.4736,179900.0
2009-03-27 15:50:00,20.21,20.24,20.18,20.18,374800.0,16.4655,16.4899,16.441,16.441,374800.0
2009-03-27 15:55:00,20.18,20.18,20.11,20.14,219900.0,16.441,16.441,16.384,16.4084,219900.0
2009-03-30 09:30:00,19.58,19.73,19.5,19.54,104500.0,15.9522,16.0744,15.887,15.9196,104500.0
2009-03-30 09:35:00,19.54,19.56,19.51,19.51,373400.0,15.9196,15.9359,15.8952,15.8952,373400.0
2009-03-30 09:40:00,19.51,19.51,19.4,19.4,179700.0,15.8952,15.8952,15.8055,15.8055,179700.0
2009-03-30 09:45:00,19.4,19.41,19.36,19.39,479400.0,15.8055,15.8137,15.773,15.7974,479400.0
2009-03-30 09:50:00,19.39,19.43,19.36,19.43,290500.0,15.7974,15.83,15.773,15.83,290500.0
2009-03-30 09:55:00,19.43,19.46,19.42,19.46,121900.0,15.83,15.8544,15.8218,15.8544,121900.0
2009-03-30 10:00:00,19.45,19.48,19.44,19.46,90500.0,15.8463,15.8707,15.8381,15.8544,90500.0
2009-03-30 10:05:00,19.45,19.48,19.43,19.48,51300.0,15.8463,15.8707,15.83,15.8707,51300.0
2009-03-30 10:10:00,19.49,19.5,19.46,19.49,96800.0,15.8789,15.887,15.8544,15.8789,96800.0
2009-03-30 10:15:00,19.5,19.5,19.44,19.44,69200.0,15.887,15.887,15.8381,15.8381,69200.0
2009-03-30 10:20:00,19.45,19.45,19.38,19.38,49300.0,15.8463,15.8463,15.7893,15.7893,49300.0
2009-03-30 10:25:00,19.38,19.41,19.37,19.39,126800.0,15.7893,15.8137,15.7811,15.7974,126800.0
2009-03-30 10:30:00,19.38,19.38,19.29,19.32,76500.0,15.7893,15.7893,15.7159,15.7404,76500.0
2009-03-30 10:35:00,19.31,19.32,19.27,19.3,16900.0,15.7322,15.7404,15.6996,15.7241,16900.0
2009-03-30 10:40:00,19.3,19.32,19.3,19.32,63900.0,15.7241,15.7404,15.7241,15.7404,63900.0
2009-03-30 10:45:00,19.31,19.32,19.28,19.32,68300.0,15.7322,15.7404,15.7078,15.7404,68300.0
2009-03-30 10:50:00,19.32,19.36,19.3,19.36,55900.0,15.7404,15.773,15.7241,15.773,55900.0
2009-03-30 10:55:00,19.37,19.37,19.34,19.35,8800.0,15.7811,15.7811,15.7567,15.7648,8800.0
2009-03-30 11:00:00,19.35,19.36,19.32,19.32,7800.0,15.7648,15.773,15.7404,15.7404,7800.0
2009-03-30 11:05:00,19.33,19.33,19.26,19.27,85900.0,15.7485,15.7485,15.6915,15.6996,85900.0
2009-03-30 11:10:00,19.28,19.39,19.27,19.38,17200.0,15.7078,15.7974,15.6996,15.7893,17200.0
2009-03-30 11:15:00,19.38,19.4,19.36,19.37,12300.0,15.7893,15.8055,15.773,15.7811,12300.0
2009-03-30 11:20:00,19.38,19.41,19.34,19.34,42600.0,15.7893,15.8137,15.7567,15.7567,42600.0
2009-03-30 11:25:00,19.35,19.38,19.35,19.35,11500.0,15.7648,15.7893,15.7648,15.7648,11500.0
2009-03-30 11:30:00,19.32,19.34,19.3,19.33,30500.0,15.7404,15.7567,15.7241,15.7485,30500.0
2009-03-30 11:35:00,19.34,19.35,19.33,19.34,13900.0,15.7567,15.7648,15.7485,15.7567,13900.0
2009-03-30 11:40:00,19.35,19.38,19.33,19.36,26700.0,15.7648,15.7893,15.7485,15.773,26700.0
2009-03-30 11:45:00,19.36,19.38,19.35,19.37,120400.0,15.773,15.7893,15.7648,15.7811,120400.0
2009-03-30 11:50:00,19.37,19.38,19.33,19.33,12200.0,15.7811,15.7893,15.7485,15.7485,12200.0
2009-03-30 11:55:00,19.33,19.38,19.32,19.38,17700.0,15.7485,15.7893,15.7404,15.7893,17700.0
2009-03-30 12:00:00,19.4,19.41,19.38,19.38,31900.0,15.8055,15.8137,15.7893,15.7893,31900.0
2009-03-30 12:05:00,19.38,19.39,19.36,19.37,8700.0,15.7893,15.7974,15.773,15.7811,8700.0
2009-03-30 12:10:00,19.37,19.39,19.36,19.37,11300.0,15.7811,15.7974,15.773,15.7811,11300.0
2009-03-30 12:15:00,19.37,19.45,19.37,19.45,23300.0,15.7811,15.8463,15.7811,15.8463,23300.0
2009-03-30 12:20:00,19.45,19.46,19.44,19.46,13200.0,15.8463,15.8544,15.8381,15.8544,13200.0
2009-03-30 12:25:00,19.47,19.48,19.44,19.46,199300.0,15.8626,15.8707,15.8381,15.8544,199300.0
2009-03-30 12:30:00,19.45,19.46,19.43,19.45,77200.0,15.8463,15.8544,15.83,15.8463,77200.0
2009-03-30 12:35:00,19.45,19.53,19.44,19.51,843100.0,15.8463,15.9115,15.8381,15.8952,843100.0
2009-03-30 12:40:00,19.5,19.5,19.47,19.48,39400.0,15.887,15.887,15.8626,15.8707,39400.0
2009-03-30 12:45:00,19.48,19.49,19.47,19.48,18700.0,15.8707,15.8789,15.8626,15.8707,18700.0
2009-03-30 12:50:00,19.48,19.49,19.45,19.46,67900.0,15.8707,15.8789,15.8463,15.8544,67900.0
2009-03-30 12:55:00,19.46,19.46,19.4,19.4,95300.0,15.8544,15.8544,15.8055,15.8055,95300.0
2009-03-30 13:00:00,19.41,19.43,19.4,19.42,13200.0,15.8137,15.83,15.8055,15.8218,13200.0
2009-03-30 13:05:00,19.41,19.41,19.39,19.4,16600.0,15.8137,15.8137,15.7974,15.8055,16600.0
2009-03-30 13:10:00,19.39,19.42,19.39,19.41,26300.0,15.7974,15.8218,15.7974,15.8137,26300.0
2009-03-30 13:15:00,19.42,19.42,19.4,19.41,25100.0,15.8218,15.8218,15.8055,15.8137,25100.0
2009-03-30 13:20:00,19.4,19.42,19.4,19.42,13000.0,15.8055,15.8218,15.8055,15.8218,13000.0
2009-03-30 13:25:00,19.42,19.49,19.42,19.49,19300.0,15.8218,15.8789,15.8218,15.8789,19300.0
2009-03-30 13:30:00,19.49,19.5,19.46,19.46,18500.0,15.8789,15.887,15.8544,15.8544,18500.0
2009-03-30 13:35:00,19.46,19.46,19.38,19.39,41200.0,15.8544,15.8544,15.7893,15.7974,41200.0
2009-03-30 13:40:00,19.39,19.42,19.39,19.41,25200.0,15.7974,15.8218,15.7974,15.8137,25200.0
2009-03-30 13:45:00,19.41,19.41,19.34,19.36,63900.0,15.8137,15.8137,15.7567,15.773,63900.0
2009-03-30 13:50:00,19.36,19.36,19.34,19.35,20000.0,15.773,15.773,15.7567,15.7648,20000.0
2009-03-30 13:55:00,19.35,19.36,19.33,19.33,83200.0,15.7648,15.773,15.7485,15.7485,83200.0
2009-03-30 14:00:00,19.33,19.35,19.31,19.35,19900.0,15.7485,15.7648,15.7322,15.7648,19900.0
2009-03-30 14:05:00,19.34,19.36,19.33,19.35,9200.0,15.7567,15.773,15.7485,15.7648,9200.0
2009-03-30 14:10:00,19.35,19.43,19.35,19.42,20100.0,15.7648,15.83,15.7648,15.8218,20100.0
2009-03-30 14:15:00,19.42,19.43,19.4,19.42,11100.0,15.8218,15.83,15.8055,15.8218,11100.0
2009-03-30 14:20:00,19.41,19.42,19.38,19.41,13900.0,15.8137,15.8218,15.7893,15.8137,13900.0
2009-03-30 14:25:00,19.41,19.41,19.35,19.35,9300.0,15.8137,15.8137,15.7648,15.7648,9300.0
2009-03-30 14:30:00,19.36,19.38,19.33,19.38,19900.0,15.773,15.7893,15.7485,15.7893,19900.0
2009-03-30 14:35:00,19.37,19.38,19.33,19.33,15600.0,15.7811,15.7893,15.7485,15.7485,15600.0
2009-03-30 14:40:00,19.33,19.33,19.26,19.27,22000.0,15.7485,15.7485,15.6915,15.6996,22000.0
2009-03-30 14:45:00,19.28,19.29,19.26,19.28,14000.0,15.7078,15.7159,15.6915,15.7078,14000.0
2009-03-30 14:50:00,19.28,19.3,19.27,19.29,49900.0,15.7078,15.7241,15.6996,15.7159,49900.0
2009-03-30 14:55:00,19.28,19.29,19.24,19.24,42500.0,15.7078,15.7159,15.6752,15.6752,42500.0
2009-03-30 15:00:00,19.23,19.27,19.23,19.26,40400.0,15.667,15.6996,15.667,15.6915,40400.0
2009-03-30 15:05:00,19.26,19.31,19.24,19.31,54000.0,15.6915,15.7322,15.6752,15.7322,54000.0
2009-03-30 15:10:00,19.31,19.35,19.31,19.34,58200.0,15.7322,15.7648,15.7322,15.7567,58200.0
2009-03-30 15:15:00,19.34,19.37,19.34,19.34,41300.0,15.7567,15.7811,15.7567,15.7567,41300.0
2009-03-30 15:20:00,19.34,19.4,19.33,19.39,137700.0,15.7567,15.8055,15.7485,15.7974,137700.0
2009-03-30 15:25:00,19.39,19.42,19.33,19.34,28200.0,15.7974,15.8218,15.7485,15.7567,28200.0
2009-03-30 15:30:00,19.34,19.42,19.34,19.4,99700.0,15.7567,15.8218,15.7567,15.8055,99700.0
2009-03-30 15:35:00,19.39,19.43,19.37,19.37,129100.0,15.7974,15.83,15.7811,15.7811,129100.0
2009-03-30 15:40:00,19.37,19.38,19.33,19.38,140900.0,15.7811,15.7893,15.7485,15.7893,140900.0
2009-03-30 15:45:00,19.37,19.42,19.37,19.39,142800.0,15.7811,15.8218,15.7811,15.7974,142800.0
2009-03-30 15:50:00,19.39,19.48,19.38,19.46,271200.0,15.7974,15.8707,15.7893,15.8544,271200.0
2009-03-30 15:55:00,19.45,19.51,19.45,19.5,184200.0,15.8463,15.8952,15.8463,15.887,184200.0
2009-03-31 09:30:00,19.65,19.79,19.54,19.68,704400.0,16.0092,16.1233,15.9196,16.0337,704400.0
2009-03-31 09:35:00,19.69,19.69,19.52,19.52,25500.0,16.0418,16.0418,15.9033,15.9033,25500.0
2009-03-31 09:40:00,19.52,19.52,19.35,19.37,43800.0,15.9033,15.9033,15.7648,15.7811,43800.0
2009-03-31 09:45:00,19.38,19.4,19.36,19.4,9300.0,15.7893,15.8055,15.773,15.8055,9300.0
2009-03-31 09:50:00,19.39,19.39,19.36,19.38,13300.0,15.7974,15.7974,15.773,15.7893,13300.0
2009-03-31 09:55:00,19.38,19.42,19.38,19.39,90200.0,15.7893,15.8218,15.7893,15.7974,90200.0
2009-03-31 10:00:00,19.37,19.44,19.34,19.42,163100.0,15.7811,15.8381,15.7567,15.8218,163100.0
2009-03-31 10:05:00,19.43,19.48,19.41,19.47,19300.0,15.83,15.8707,15.8137,15.8626,19300.0
2009-03-31 10:10:00,19.46,19.46,19.37,19.37,68000.0,15.8544,15.8544,15.7811,15.7811,68000.0
2009-03-31 10:15:00,19.38,19.43,19.37,19.42,137300.0,15.7893,15.83,15.7811,15.8218,137300.0
2009-03-31 10:20:00,19.42,19.46,19.41,19.42,42700.0,15.8218,15.8544,15.8137,15.8218,42700.0
2009-03-31 10:25:00,19.42,19.46,19.38,19.44,24600.0,15.8218,15.8544,15.7893,15.8381,24600.0
2009-03-31 10:30:00,19.47,19.5,19.46,19.49,63600.0,15.8626,15.887,15.8544,15.8789,63600.0
2009-03-31 10:35:00,19.49,19.54,19.49,19.49,98800.0,15.8789,15.9196,15.8789,15.8789,98800.0
2009-03-31 10:40:00,19.48,19.51,19.48,19.51,29900.0,15.8707,15.8952,15.8707,15.8952,29900.0
2009-03-31 10:45:00,19.51,19.53,19.5,19.51,26700.0,15.8952,15.9115,15.887,15.8952,26700.0
2009-03-31 10:50:00,19.5,19.52,19.43,19.43,59600.0,15.887,15.9033,15.83,15.83,59600.0
2009-03-31 10:55:00,19.43,19.44,19.41,19.44,10300.0,15.83,15.8381,15.8137,15.8381,10300.0
2009-03-31 11:00:00,19.44,19.49,19.44,19.48,50100.0,15.8381,15.8789,15.8381,15.8707,50100.0
2009-03-31 11:05:00,19.48,19.53,19.47,19.53,313800.0,15.8707,15.9115,15.8626,15.9115,313800.0
2009-03-31 11:10:00,19.53,19.53,19.5,19.52,34600.0,15.9115,15.9115,15.887,15.9033,34600.0
2009-03-31 11:15:00,19.52,19.55,19.5,19.53,17800.0,15.9033,15.9278,15.887,15.9115,17800.0
2009-03-31 11:20:00,19.53,19.55,19.52,19.54,9100.0,15.9115,15.9278,15.9033,15.9196,9100.0
2009-03-31 11:25:00,19.53,19.56,19.52,19.54,17500.0,15.9115,15.9359,15.9033,15.9196,17500.0
2009-03-31 11:30:00,19.54,19.54,19.51,19.51,16400.0,15.9196,15.9196,15.8952,15.8952,16400.0
2009-03-31 11:35:00,19.51,19.53,19.51,19.52,12100.0,15.8952,15.9115,15.8952,15.9033,12100.0
2009-03-31 11:40:00,19.51,19.53,19.49,19.53,57300.0,15.8952,15.9115,15.8789,15.9115,57300.0
2009-03-31 11:45:00,19.54,19.57,19.54,19.56,29500.0,15.9196,15.9441,15.9196,15.9359,29500.0
2009-03-31 11:50:00,19.57,19.58,19.55,19.58,13500.0,15.9441,15.9522,15.9278,15.9522,13500.0
2009-03-31 11:55:00,19.58,19.58,19.54,19.56,12300.0,15.9522,15.9522,15.9196,15.9359,12300.0
2009-03-31 12:00:00,19.56,19.56,19.49,19.51,13700.0,15.9359,15.9359,15.8789,15.8952,13700.0
2009-03-31 12:05:00,19.5,19.52,19.5,19.5,67800.0,15.887,15.9033,15.887,15.887,67800.0
2009-03-31 12:10:00,19.51,19.52,19.49,19.52,49000.0,15.8952,15.9033,15.8789,15.9033,49000.0
2009-03-31 12:15:00,19.53,19.55,19.53,19.55,10300.0,15.9115,15.9278,15.9115,15.9278,10300.0
2009-03-31 12:20:00,19.55,19.55,19.5,19.5,23700.0,15.9278,15.9278,15.887,15.887,23700.0
2009-03-31 12:25:00,19.5,19.53,19.5,19.53,14500.0,15.887,15.9115,15.887,15.9115,14500.0
2009-03-31 12:30:00,19.53,19.53,19.51,19.53,10500.0,15.9115,15.9115,15.8952,15.9115,10500.0
2009-03-31 12:35:00,19.53,19.56,19.52,19.55,17700.0,15.9115,15.9359,15.9033,15.9278,17700.0
2009-03-31 12:40:00,19.55,19.6,19.55,19.6,56000.0,15.9278,15.9685,15.9278,15.9685,56000.0
2009-03-31 12:45:00,19.6,19.63,19.6,19.63,32700.0,15.9685,15.9929,15.9685,15.9929,32700.0
2009-03-31 12:50:00,19.63,19.67,19.61,19.65,68000.0,15.9929,16.0255,15.9766,16.0092,68000.0
2009-03-31 12:55:00,19.66,19.67,19.66,19.67,8500.0,16.0174,16.0255,16.0174,16.0255,8500.0
2009-03-31 13:00:00,19.67,19.73,19.67,19.73,52800.0,16.0255,16.0744,16.0255,16.0744,52800.0
2009-03-31 13:05:00,19.73,19.74,19.71,19.74,27200.0,16.0744,16.0826,16.0581,16.0826,27200.0
2009-03-31 13:10:00,19.74,19.77,19.74,19.75,58800.0,16.0826,16.107,16.0826,16.0907,58800.0
2009-03-31 13:15:00,19.76,19.76,19.72,19.73,15300.0,16.0988,16.0988,16.0663,16.0744,15300.0
2009-03-31 13:20:00,19.74,19.76,19.74,19.75,8800.0,16.0826,16.0988,16.0826,16.0907,8800.0
2009-03-31 13:25:00,19.75,19.75,19.72,19.73,18500.0,16.0907,16.0907,16.0663,16.0744,18500.0
2009-03-31 13:30:00,19.73,19.78,19.72,19.78,64600.0,16.0744,16.1151,16.0663,16.1151,64600.0
2009-03-31 13:35:00,19.78,19.78,19.76,19.77,10900.0,16.1151,16.1151,16.0988,16.107,10900.0
2009-03-31 13:40:00,19.76,19.77,19.74,19.76,18500.0,16.0988,16.107,16.0826,16.0988,18500.0
2009-03-31 13:45:00,19.76,19.79,19.75,19.78,22300.0,16.0988,16.1233,16.0907,16.1151,22300.0
2009-03-31 13:50:00,19.78,19.79,19.75,19.75,14800.0,16.1151,16.1233,16.0907,16.0907,14800.0
2009-03-31 13:55:00,19.75,19.81,19.75,19.81,8800.0,16.0907,16.1396,16.0907,16.1396,8800.0
2009-03-31 14:00:00,19.81,19.84,19.81,19.82,36800.0,16.1396,16.164,16.1396,16.1477,36800.0
2009-03-31 14:05:00,19.82,19.83,19.81,19.82,13700.0,16.1477,16.1559,16.1396,16.1477,13700.0
2009-03-31 14:10:00,19.83,19.87,19.83,19.85,22100.0,16.1559,16.1885,16.1559,16.1722,22100.0
2009-03-31 14:15:00,19.85,19.88,19.85,19.88,11000.0,16.1722,16.1966,16.1722,16.1966,11000.0
2009-03-31 14:20:00,19.87,19.87,19.81,19.82,21400.0,16.1885,16.1885,16.1396,16.1477,21400.0
2009-03-31 14:25:00,19.83,19.84,19.81,19.84,21700.0,16.1559,16.164,16.1396,16.164,21700.0
2009-03-31 14:30:00,19.84,19.88,19.84,19.87,65800.0,16.164,16.1966,16.164,16.1885,65800.0
2009-03-31 14:35:00,19.88,19.91,19.87,19.91,60600.0,16.1966,16.2211,16.1885,16.2211,60600.0
2009-03-31 14:40:00,19.91,19.92,19.9,19.92,19100.0,16.2211,16.2292,16.2129,16.2292,19100.0
2009-03-31 14:45:00,19.92,19.94,19.91,19.92,39400.0,16.2292,16.2455,16.2211,16.2292,39400.0
2009-03-31 14:50:00,19.92,19.96,19.91,19.93,48300.0,16.2292,16.2618,16.2211,16.2373,48300.0
2009-03-31 14:55:00,19.93,19.94,19.89,19.89,48700.0,16.2373,16.2455,16.2048,16.2048,48700.0
2009-03-31 15:00:00,19.89,19.9,19.86,19.87,55000.0,16.2048,16.2129,16.1803,16.1885,55000.0
2009-03-31 15:05:00,19.86,19.86,19.83,19.84,16100.0,16.1803,16.1803,16.1559,16.164,16100.0
2009-03-31 15:10:00,19.84,19.84,19.79,19.79,39600.0,16.164,16.164,16.1233,16.1233,39600.0
2009-03-31 15:15:00,19.79,19.81,19.77,19.81,28800.0,16.1233,16.1396,16.107,16.1396,28800.0
2009-03-31 15:20:00,19.81,19.84,19.78,19.84,43100.0,16.1396,16.164,16.1151,16.164,43100.0
2009-03-31 15:25:00,19.84,19.85,19.82,19.85,20900.0,16.164,16.1722,16.1477,16.1722,20900.0
2009-03-31 15:30:00,19.84,19.85,19.74,19.74,39200.0,16.164,16.1722,16.0826,16.0826,39200.0
2009-03-31 15:35:00,19.73,19.73,19.67,19.72,425400.0,16.0744,16.0744,16.0255,16.0663,425400.0
2009-03-31 15:40:00,19.72,19.75,19.67,19.67,85000.0,16.0663,16.0907,16.0255,16.0255,85000.0
2009-03-31 15:45:00,19.66,19.69,19.61,19.61,134300.0,16.0174,16.0418,15.9766,15.9766,134300.0
2009-03-31 15:50:00,19.61,19.74,19.61,19.71,94200.0,15.9766,16.0826,15.9766,16.0581,94200.0
2009-03-31 15:55:00,19.71,19.73,19.56,19.56,220500.0,16.0581,16.0744,15.9359,15.9359,220500.0
2009-04-01 09:30:00,20.38,20.38,19.11,19.31,135700.0,16.604,16.604,15.5693,15.7322,135700.0
2009-04-01 09:35:00,19.29,19.4,19.29,19.33,74500.0,15.7159,15.8055,15.7159,15.7485,74500.0
2009-04-01 09:40:00,19.3,19.35,19.3,19.33,12200.0,15.7241,15.7648,15.7241,15.7485,12200.0
2009-04-01 09:45:00,19.32,19.35,19.29,19.29,14000.0,15.7404,15.7648,15.7159,15.7159,14000.0
2009-04-01 09:50:00,19.29,19.33,19.29,19.33,47400.0,15.7159,15.7485,15.7159,15.7485,47400.0
2009-04-01 09:55:00,19.33,19.38,19.31,19.38,43500.0,15.7485,15.7893,15.7322,15.7893,43500.0
2009-04-01 10:00:00,19.39,19.47,19.39,19.44,149900.0,15.7974,15.8626,15.7974,15.8381,149900.0
2009-04-01 10:05:00,19.45,19.51,19.42,19.49,393200.0,15.8463,15.8952,15.8218,15.8789,393200.0
2009-04-01 10:10:00,19.49,19.54,19.49,19.54,32700.0,15.8789,15.9196,15.8789,15.9196,32700.0
2009-04-01 10:15:00,19.54,19.63,19.5,19.63,53300.0,15.9196,15.9929,15.887,15.9929,53300.0
2009-04-01 10:20:00,19.64,19.69,19.63,19.65,100800.0,16.0011,16.0418,15.9929,16.0092,100800.0
2009-04-01 10:25:00,19.64,19.64,19.58,19.59,687700.0,16.0011,16.0011,15.9522,15.9603,687700.0
2009-04-01 10:30:00,19.59,19.64,19.58,19.64,565600.0,15.9603,16.0011,15.9522,16.0011,565600.0
2009-04-01 10:35:00,19.64,19.74,19.63,19.74,212900.0,16.0011,16.0826,15.9929,16.0826,212900.0
2009-04-01 10:40:00,19.74,19.82,19.72,19.82,776100.0,16.0826,16.1477,16.0663,16.1477,776100.0
2009-04-01 10:45:00,19.82,19.85,19.77,19.78,79100.0,16.1477,16.1722,16.107,16.1151,79100.0
2009-04-01 10:50:00,19.79,19.83,19.78,19.8,55400.0,16.1233,16.1559,16.1151,16.1314,55400.0
2009-04-01 10:55:00,19.8,19.85,19.79,19.79,76900.0,16.1314,16.1722,16.1233,16.1233,76900.0
2009-04-01 11:00:00,19.79,19.8,19.76,19.77,22600.0,16.1233,16.1314,16.0988,16.107,22600.0
2009-04-01 11:05:00,19.77,19.82,19.76,19.78,12000.0,16.107,16.1477,16.0988,16.1151,12000.0
2009-04-01 11:10:00,19.77,19.8,19.75,19.79,525100.0,16.107,16.1314,16.0907,16.1233,525100.0
2009-04-01 11:15:00,19.78,19.82,19.77,19.8,116600.0,16.1151,16.1477,16.107,16.1314,116600.0
2009-04-01 11:20:00,19.8,19.83,19.77,19.81,71900.0,16.1314,16.1559,16.107,16.1396,71900.0
2009-04-01 11:25:00,19.8,19.85,19.8,19.83,40000.0,16.1314,16.1722,16.1314,16.1559,40000.0
2009-04-01 11:30:00,19.84,19.87,19.81,19.81,44100.0,16.164,16.1885,16.1396,16.1396,44100.0
2009-04-01 11:35:00,19.82,19.86,19.81,19.86,31500.0,16.1477,16.1803,16.1396,16.1803,31500.0
2009-04-01 11:40:00,19.86,19.9,19.86,19.88,66900.0,16.1803,16.2129,16.1803,16.1966,66900.0
2009-04-01 11:45:00,19.89,19.9,19.86,19.86,21400.0,16.2048,16.2129,16.1803,16.1803,21400.0
2009-04-01 11:50:00,19.86,19.87,19.83,19.83,44100.0,16.1803,16.1885,16.1559,16.1559,44100.0
2009-04-01 11:55:00,19.83,19.9,19.83,19.88,208100.0,16.1559,16.2129,16.1559,16.1966,208100.0
2009-04-01 12:00:00,19.89,19.92,19.88,19.9,141800.0,16.2048,16.2292,16.1966,16.2129,141800.0
2009-04-01 12:05:00,19.9,19.96,19.9,19.95,29100.0,16.2129,16.2618,16.2129,16.2536,29100.0
2009-04-01 12:10:00,19.96,20.01,19.96,19.99,21400.0,16.2618,16.3025,16.2618,16.2862,21400.0
2009-04-01 12:15:00,20.0,20.01,19.98,19.98,62500.0,16.2944,16.3025,16.2781,16.2781,62500.0
2009-04-01 12:20:00,19.98,19.98,19.94,19.94,8100.0,16.2781,16.2781,16.2455,16.2455,8100.0
2009-04-01 12:25:00,19.95,19.95,19.92,19.93,28300.0,16.2536,16.2536,16.2292,16.2373,28300.0
2009-04-01 12:30:00,19.93,19.94,19.91,19.91,17900.0,16.2373,16.2455,16.2211,16.2211,17900.0
2009-04-01 12:35:00,19.92,19.92,19.86,19.86,34400.0,16.2292,16.2292,16.1803,16.1803,34400.0
2009-04-01 12:40:00,19.87,19.87,19.86,19.87,5600.0,16.1885,16.1885,16.1803,16.1885,5600.0
2009-04-01 12:45:00,19.86,19.89,19.85,19.88,20700.0,16.1803,16.2048,16.1722,16.1966,20700.0
2009-04-01 12:50:00,19.89,19.89,19.86,19.86,10800.0,16.2048,16.2048,16.1803,16.1803,10800.0
2009-04-01 12:55:00,19.86,19.86,19.81,19.81,7800.0,16.1803,16.1803,16.1396,16.1396,7800.0
2009-04-01 13:00:00,19.82,19.86,19.82,19.86,5700.0,16.1477,16.1803,16.1477,16.1803,5700.0
2009-04-01 13:05:00,19.85,19.85,19.79,19.79,37300.0,16.1722,16.1722,16.1233,16.1233,37300.0
2009-04-01 13:10:00,19.79,19.84,19.78,19.83,47600.0,16.1233,16.164,16.1151,16.1559,47600.0
2009-04-01 13:15:00,19.83,19.85,19.83,19.84,11700.0,16.1559,16.1722,16.1559,16.164,11700.0
2009-04-01 13:20:00,19.85,19.88,19.84,19.86,15200.0,16.1722,16.1966,16.164,16.1803,15200.0
2009-04-01 13:25:00,19.87,19.87,19.86,19.87,800.0,16.1885,16.1885,16.1803,16.1885,800.0
2009-04-01 13:30:00,19.86,19.86,19.83,19.83,24700.0,16.1803,16.1803,16.1559,16.1559,24700.0
2009-04-01 13:35:00,19.84,19.94,19.84,19.93,25500.0,16.164,16.2455,16.164,16.2373,25500.0
2009-04-01 13:40:00,19.93,19.95,19.91,19.94,49000.0,16.2373,16.2536,16.2211,16.2455,49000.0
2009-04-01 13:45:00,19.94,19.94,19.9,19.91,40100.0,16.2455,16.2455,16.2129,16.2211,40100.0
2009-04-01 13:50:00,19.91,19.97,19.9,19.97,68400.0,16.2211,16.2699,16.2129,16.2699,68400.0
2009-04-01 13:55:00,19.97,19.97,19.93,19.95,27700.0,16.2699,16.2699,16.2373,16.2536,27700.0
2009-04-01 14:00:00,19.95,19.96,19.93,19.96,46800.0,16.2536,16.2618,16.2373,16.2618,46800.0
2009-04-01 14:05:00,19.97,20.05,19.96,20.03,407800.0,16.2699,16.3351,16.2618,16.3188,407800.0
2009-04-01 14:10:00,20.02,20.03,20.02,20.02,9500.0,16.3107,16.3188,16.3107,16.3107,9500.0
2009-04-01 14:15:00,20.03,20.05,20.03,20.05,65900.0,16.3188,16.3351,16.3188,16.3351,65900.0
2009-04-01 14:20:00,20.05,20.05,20.02,20.04,341500.0,16.3351,16.3351,16.3107,16.327,341500.0
2009-04-01 14:25:00,20.04,20.04,20.01,20.01,29000.0,16.327,16.327,16.3025,16.3025,29000.0
2009-04-01 14:30:00,20.02,20.06,20.02,20.06,120000.0,16.3107,16.3433,16.3107,16.3433,120000.0
2009-04-01 14:35:00,20.06,20.07,20.04,20.04,33500.0,16.3433,16.3514,16.327,16.327,33500.0
2009-04-01 14:40:00,20.04,20.06,19.98,19.98,58200.0,16.327,16.3433,16.2781,16.2781,58200.0
2009-04-01 14:45:00,19.97,20.0,19.96,20.0,48800.0,16.2699,16.2944,16.2618,16.2944,48800.0
2009-04-01 14:50:00,20.0,20.05,19.99,20.05,42000.0,16.2944,16.3351,16.2862,16.3351,42000.0
2009-04-01 14:55:00,20.05,20.06,20.02,20.06,598900.0,16.3351,16.3433,16.3107,16.3433,598900.0
2009-04-01 15:00:00,20.06,20.07,19.93,19.94,829900.0,16.3433,16.3514,16.2373,16.2455,829900.0
2009-04-01 15:05:00,19.95,19.98,19.93,19.93,76500.0,16.2536,16.2781,16.2373,16.2373,76500.0
2009-04-01 15:10:00,19.92,19.92,19.85,19.89,78900.0,16.2292,16.2292,16.1722,16.2048,78900.0
2009-04-01 15:15:00,19.88,19.94,19.84,19.92,62700.0,16.1966,16.2455,16.164,16.2292,62700.0
2009-04-01 15:20:00,19.92,19.94,19.9,19.92,71100.0,16.2292,16.2455,16.2129,16.2292,71100.0
2009-04-01 15:25:00,19.92,19.97,19.92,19.95,103100.0,16.2292,16.2699,16.2292,16.2536,103100.0
2009-04-01 15:30:00,19.95,20.02,19.91,20.02,78300.0,16.2536,16.3107,16.2211,16.3107,78300.0
2009-04-01 15:35:00,20.02,20.1,20.02,20.08,150900.0,16.3107,16.3759,16.3107,16.3596,150900.0
2009-04-01 15:40:00,20.09,20.11,20.06,20.07,89900.0,16.3677,16.384,16.3433,16.3514,89900.0
2009-04-01 15:45:00,20.07,20.1,20.06,20.07,55500.0,16.3514,16.3759,16.3433,16.3514,55500.0
2009-04-01 15:50:00,20.07,20.11,20.03,20.05,139700.0,16.3514,16.384,16.3188,16.3351,139700.0
2009-04-01 15:55:00,20.04,20.07,20.03,20.04,198400.0,16.327,16.3514,16.3188,16.327,198400.0
2009-04-02 09:30:00,20.39,20.62,20.3,20.57,84200.0,16.6121,16.7995,16.5388,16.7588,84200.0
2009-04-02 09:35:00,20.56,20.6,20.53,20.59,1457900.0,16.7506,16.7832,16.7262,16.7751,1457900.0
2009-04-02 09:40:00,20.6,20.63,20.55,20.63,307700.0,16.7832,16.8077,16.7425,16.8077,307700.0
2009-04-02 09:45:00,20.63,20.68,20.6,20.67,65600.0,16.8077,16.8484,16.7832,16.8402,65600.0
2009-04-02 09:50:00,20.66,20.71,20.6,20.7,87100.0,16.8321,16.8728,16.7832,16.8647,87100.0
2009-04-02 09:55:00,20.71,20.8,20.68,20.77,1138200.0,16.8728,16.9462,16.8484,16.9217,1138200.0
2009-04-02 10:00:00,20.78,20.82,20.78,20.81,48400.0,16.9299,16.9624,16.9299,16.9543,48400.0
2009-04-02 10:05:00,20.81,20.83,20.79,20.82,176200.0,16.9543,16.9706,16.938,16.9624,176200.0
2009-04-02 10:10:00,20.82,20.82,20.78,20.79,154600.0,16.9624,16.9624,16.9299,16.938,154600.0
2009-04-02 10:15:00,20.8,20.92,20.79,20.9,224200.0,16.9462,17.0439,16.938,17.0276,224200.0
2009-04-02 10:20:00,20.9,20.9,20.84,20.89,222800.0,17.0276,17.0276,16.9787,17.0195,222800.0
2009-04-02 10:25:00,20.89,20.9,20.81,20.81,506400.0,17.0195,17.0276,16.9543,16.9543,506400.0
2009-04-02 10:30:00,20.82,20.84,20.81,20.83,66500.0,16.9624,16.9787,16.9543,16.9706,66500.0
2009-04-02 10:35:00,20.82,20.88,20.81,20.87,88400.0,16.9624,17.0113,16.9543,17.0032,88400.0
2009-04-02 10:40:00,20.87,20.95,20.84,20.95,87000.0,17.0032,17.0684,16.9787,17.0684,87000.0
2009-04-02 10:45:00,20.96,21.04,20.96,21.03,249700.0,17.0765,17.1417,17.0765,17.1335,249700.0
2009-04-02 10:50:00,21.02,21.05,21.0,21.0,152200.0,17.1254,17.1498,17.1091,17.1091,152200.0
2009-04-02 10:55:00,20.99,21.01,20.98,21.01,56500.0,17.101,17.1172,17.0928,17.1172,56500.0
2009-04-02 11:00:00,21.01,21.06,21.01,21.05,130100.0,17.1172,17.158,17.1172,17.1498,130100.0
2009-04-02 11:05:00,21.06,21.07,21.05,21.06,145300.0,17.158,17.1661,17.1498,17.158,145300.0
2009-04-02 11:10:00,21.05,21.18,21.05,21.18,342300.0,17.1498,17.2557,17.1498,17.2557,342300.0
2009-04-02 11:15:00,21.18,21.22,21.16,21.22,65800.0,17.2557,17.2883,17.2395,17.2883,65800.0
2009-04-02 11:20:00,21.22,21.25,21.21,21.21,197600.0,17.2883,17.3128,17.2802,17.2802,197600.0
2009-04-02 11:25:00,21.22,21.25,21.22,21.25,182000.0,17.2883,17.3128,17.2883,17.3128,182000.0
2009-04-02 11:30:00,21.24,21.25,21.2,21.2,80500.0,17.3046,17.3128,17.272,17.272,80500.0
2009-04-02 11:35:00,21.2,21.22,21.19,21.22,20600.0,17.272,17.2883,17.2639,17.2883,20600.0
2009-04-02 11:40:00,21.21,21.23,21.18,21.18,178200.0,17.2802,17.2965,17.2557,17.2557,178200.0
2009-04-02 11:45:00,21.18,21.22,21.18,21.2,74300.0,17.2557,17.2883,17.2557,17.272,74300.0
2009-04-02 11:50:00,21.19,21.19,21.16,21.17,57100.0,17.2639,17.2639,17.2395,17.2476,57100.0
2009-04-02 11:55:00,21.17,21.2,21.17,21.2,55500.0,17.2476,17.272,17.2476,17.272,55500.0
2009-04-02 12:00:00,21.2,21.21,21.18,21.18,47000.0,17.272,17.2802,17.2557,17.2557,47000.0
2009-04-02 12:05:00,21.18,21.22,21.18,21.21,17000.0,17.2557,17.2883,17.2557,17.2802,17000.0
2009-04-02 12:10:00,21.21,21.22,21.2,21.22,27800.0,17.2802,17.2883,17.272,17.2883,27800.0
2009-04-02 12:15:00,21.23,21.3,21.23,21.29,48700.0,17.2965,17.3535,17.2965,17.3454,48700.0
2009-04-02 12:20:00,21.29,21.35,21.28,21.33,30900.0,17.3454,17.3943,17.3372,17.378,30900.0
2009-04-02 12:25:00,21.33,21.37,21.32,21.37,53200.0,17.378,17.4105,17.3698,17.4105,53200.0
2009-04-02 12:30:00,21.37,21.39,21.37,21.39,43300.0,17.4105,17.4268,17.4105,17.4268,43300.0
2009-04-02 12:35:00,21.39,21.4,21.38,21.39,33800.0,17.4268,17.435,17.4187,17.4268,33800.0
2009-04-02 12:40:00,21.39,21.4,21.37,21.39,19200.0,17.4268,17.435,17.4105,17.4268,19200.0
2009-04-02 12:45:00,21.39,21.39,21.37,21.37,35200.0,17.4268,17.4268,17.4105,17.4105,35200.0
2009-04-02 12:50:00,21.37,21.4,21.36,21.37,45100.0,17.4105,17.435,17.4024,17.4105,45100.0
2009-04-02 12:55:00,21.37,21.37,21.32,21.32,40100.0,17.4105,17.4105,17.3698,17.3698,40100.0
2009-04-02 13:00:00,21.31,21.32,21.3,21.32,34800.0,17.3617,17.3698,17.3535,17.3698,34800.0
2009-04-02 13:05:00,21.31,21.31,21.25,21.26,100900.0,17.3617,17.3617,17.3128,17.3209,100900.0
2009-04-02 13:10:00,21.27,21.27,21.25,21.25,75800.0,17.3291,17.3291,17.3128,17.3128,75800.0
2009-04-02 13:15:00,21.25,21.26,21.22,21.26,18800.0,17.3128,17.3209,17.2883,17.3209,18800.0
2009-04-02 13:20:00,21.25,21.25,21.18,21.2,77200.0,17.3128,17.3128,17.2557,17.272,77200.0
2009-04-02 13:25:00,21.19,21.22,21.19,21.22,13200.0,17.2639,17.2883,17.2639,17.2883,13200.0
2009-04-02 13:30:00,21.21,21.24,21.18,21.22,20200.0,17.2802,17.3046,17.2557,17.2883,20200.0
2009-04-02 13:35:00,21.22,21.23,21.17,21.17,39900.0,17.2883,17.2965,17.2476,17.2476,39900.0
2009-04-02 13:40:00,21.16,21.18,21.14,21.14,33600.0,17.2395,17.2557,17.2232,17.2232,33600.0
2009-04-02 13:45:00,21.14,21.22,21.14,21.18,21200.0,17.2232,17.2883,17.2232,17.2557,21200.0
2009-04-02 13:50:00,21.18,21.22,21.18,21.21,19400.0,17.2557,17.2883,17.2557,17.2802,19400.0
2009-04-02 13:55:00,21.2,21.22,21.13,21.16,54700.0,17.272,17.2883,17.215,17.2395,54700.0
2009-04-02 14:00:00,21.17,21.18,21.15,21.17,36300.0,17.2476,17.2557,17.2313,17.2476,36300.0
2009-04-02 14:05:00,21.18,21.2,21.13,21.14,36900.0,17.2557,17.272,17.215,17.2232,36900.0
2009-04-02 14:10:00,21.15,21.16,21.13,21.14,30300.0,17.2313,17.2395,17.215,17.2232,30300.0
2009-04-02 14:15:00,21.15,21.15,21.12,21.13,17000.0,17.2313,17.2313,17.2069,17.215,17000.0
2009-04-02 14:20:00,21.13,21.17,21.13,21.15,23800.0,17.215,17.2476,17.215,17.2313,23800.0
2009-04-02 14:25:00,21.15,21.25,21.15,21.25,16000.0,17.2313,17.3128,17.2313,17.3128,16000.0
2009-04-02 14:30:00,21.25,21.29,21.25,21.29,82500.0,17.3128,17.3454,17.3128,17.3454,82500.0
2009-04-02 14:35:00,21.27,21.31,21.27,21.3,182200.0,17.3291,17.3617,17.3291,17.3535,182200.0
2009-04-02 14:40:00,21.3,21.34,21.3,21.32,26800.0,17.3535,17.3861,17.3535,17.3698,26800.0
2009-04-02 14:45:00,21.32,21.35,21.31,21.33,65600.0,17.3698,17.3943,17.3617,17.378,65600.0
2009-04-02 14:50:00,21.33,21.33,21.22,21.22,95600.0,17.378,17.378,17.2883,17.2883,95600.0
2009-04-02 14:55:00,21.21,21.23,21.21,21.23,106000.0,17.2802,17.2965,17.2802,17.2965,106000.0
2009-04-02 15:00:00,21.23,21.27,21.22,21.25,51200.0,17.2965,17.3291,17.2883,17.3128,51200.0
2009-04-02 15:05:00,21.24,21.24,21.15,21.18,68500.0,17.3046,17.3046,17.2313,17.2557,68500.0
2009-04-02 15:10:00,21.18,21.21,21.15,21.18,84200.0,17.2557,17.2802,17.2313,17.2557,84200.0
2009-04-02 15:15:00,21.19,21.23,21.14,21.14,90200.0,17.2639,17.2965,17.2232,17.2232,90200.0
2009-04-02 15:20:00,21.13,21.18,21.09,21.16,100600.0,17.215,17.2557,17.1824,17.2395,100600.0
2009-04-02 15:25:00,21.17,21.2,21.15,21.15,76700.0,17.2476,17.272,17.2313,17.2313,76700.0
2009-04-02 15:30:00,21.16,21.19,21.15,21.16,53000.0,17.2395,17.2639,17.2313,17.2395,53000.0
2009-04-02 15:35:00,21.16,21.19,21.11,21.12,74100.0,17.2395,17.2639,17.1987,17.2069,74100.0
2009-04-02 15:40:00,21.12,21.2,21.12,21.13,282200.0,17.2069,17.272,17.2069,17.215,282200.0
2009-04-02 15:45:00,21.13,21.16,21.06,21.13,340800.0,17.215,17.2395,17.158,17.215,340800.0
2009-04-02 15:50:00,21.14,21.14,21.04,21.08,358200.0,17.2232,17.2232,17.1417,17.1743,358200.0
2009-04-02 15:55:00,21.08,21.12,21.03,21.11,357600.0,17.1743,17.2069,17.1335,17.1987,357600.0
2009-04-03 09:30:00,21.27,21.27,20.99,21.06,76000.0,17.3291,17.3291,17.101,17.158,76000.0
2009-04-03 09:35:00,21.08,21.2,21.08,21.12,44000.0,17.1743,17.272,17.1743,17.2069,44000.0
2009-04-03 09:40:00,21.13,21.22,21.13,21.22,92300.0,17.215,17.2883,17.215,17.2883,92300.0
2009-04-03 09:45:00,21.23,21.24,21.11,21.12,39200.0,17.2965,17.3046,17.1987,17.2069,39200.0
2009-04-03 09:50:00,21.12,21.13,21.09,21.1,39900.0,17.2069,17.215,17.1824,17.1906,39900.0
2009-04-03 09:55:00,21.1,21.14,21.09,21.11,755700.0,17.1906,17.2232,17.1824,17.1987,755700.0
2009-04-03 10:00:00,21.11,21.11,20.99,20.99,478300.0,17.1987,17.1987,17.101,17.101,478300.0
2009-04-03 10:05:00,20.98,20.98,20.91,20.98,193000.0,17.0928,17.0928,17.0358,17.0928,193000.0
2009-04-03 10:10:00,20.98,21.0,20.97,20.97,43100.0,17.0928,17.1091,17.0847,17.0847,43100.0
2009-04-03 10:15:00,20.97,21.02,20.96,20.97,37400.0,17.0847,17.1254,17.0765,17.0847,37400.0
2009-04-03 10:20:00,20.97,21.0,20.96,21.0,25900.0,17.0847,17.1091,17.0765,17.1091,25900.0
2009-04-03 10:25:00,21.01,21.06,21.01,21.05,24900.0,17.1172,17.158,17.1172,17.1498,24900.0
2009-04-03 10:30:00,21.05,21.07,21.0,21.01,44500.0,17.1498,17.1661,17.1091,17.1172,44500.0
2009-04-03 10:35:00,21.01,21.04,21.01,21.03,24000.0,17.1172,17.1417,17.1172,17.1335,24000.0
2009-04-03 10:40:00,21.04,21.05,21.0,21.0,18500.0,17.1417,17.1498,17.1091,17.1091,18500.0
2009-04-03 10:45:00,21.0,21.02,21.0,21.02,26500.0,17.1091,17.1254,17.1091,17.1254,26500.0
2009-04-03 10:50:00,21.02,21.08,21.01,21.08,19400.0,17.1254,17.1743,17.1172,17.1743,19400.0
2009-04-03 10:55:00,21.07,21.07,21.03,21.05,43900.0,17.1661,17.1661,17.1335,17.1498,43900.0
2009-04-03 11:00:00,21.05,21.08,21.04,21.07,30500.0,17.1498,17.1743,17.1417,17.1661,30500.0
2009-04-03 11:05:00,21.06,21.07,21.02,21.07,52400.0,17.158,17.1661,17.1254,17.1661,52400.0
2009-04-03 11:10:00,21.06,21.06,21.04,21.04,17200.0,17.158,17.158,17.1417,17.1417,17200.0
2009-04-03 11:15:00,21.04,21.04,21.01,21.03,117200.0,17.1417,17.1417,17.1172,17.1335,117200.0
2009-04-03 11:20:00,21.02,21.02,20.97,20.98,56000.0,17.1254,17.1254,17.0847,17.0928,56000.0
2009-04-03 11:25:00,20.97,21.03,20.95,21.03,80900.0,17.0847,17.1335,17.0684,17.1335,80900.0
2009-04-03 11:30:00,21.03,21.05,21.01,21.05,55900.0,17.1335,17.1498,17.1172,17.1498,55900.0
2009-04-03 11:35:00,21.04,21.08,21.04,21.04,41700.0,17.1417,17.1743,17.1417,17.1417,41700.0
2009-04-03 11:40:00,21.04,21.08,21.04,21.07,52700.0,17.1417,17.1743,17.1417,17.1661,52700.0
2009-04-03 11:45:00,21.07,21.09,21.06,21.09,32600.0,17.1661,17.1824,17.158,17.1824,32600.0
2009-04-03 11:50:00,21.09,21.13,21.09,21.12,11200.0,17.1824,17.215,17.1824,17.2069,11200.0
2009-04-03 11:55:00,21.12,21.13,21.1,21.13,28500.0,17.2069,17.215,17.1906,17.215,28500.0
2009-04-03 12:00:00,21.13,21.19,21.13,21.17,63200.0,17.215,17.2639,17.215,17.2476,63200.0
2009-04-03 12:05:00,21.18,21.18,21.13,21.15,45500.0,17.2557,17.2557,17.215,17.2313,45500.0
2009-04-03 12:10:00,21.15,21.2,21.14,21.2,34600.0,17.2313,17.272,17.2232,17.272,34600.0
2009-04-03 12:15:00,21.19,21.21,21.17,21.18,20600.0,17.2639,17.2802,17.2476,17.2557,20600.0
2009-04-03 12:20:00,21.17,21.18,21.16,21.18,11000.0,17.2476,17.2557,17.2395,17.2557,11000.0
2009-04-03 12:25:00,21.18,21.21,21.17,21.21,313600.0,17.2557,17.2802,17.2476,17.2802,313600.0
2009-04-03 12:30:00,21.2,21.21,21.18,21.21,40000.0,17.272,17.2802,17.2557,17.2802,40000.0
2009-04-03 12:35:00,21.21,21.26,21.21,21.24,13300.0,17.2802,17.3209,17.2802,17.3046,13300.0
2009-04-03 12:40:00,21.23,21.24,21.23,21.24,31300.0,17.2965,17.3046,17.2965,17.3046,31300.0
2009-04-03 12:45:00,21.24,21.25,21.19,21.19,31300.0,17.3046,17.3128,17.2639,17.2639,31300.0
2009-04-03 12:50:00,21.2,21.2,21.18,21.18,7700.0,17.272,17.272,17.2557,17.2557,7700.0
2009-04-03 12:55:00,21.19,21.19,21.18,21.19,5100.0,17.2639,17.2639,17.2557,17.2639,5100.0
2009-04-03 13:00:00,21.2,21.23,21.2,21.23,3300.0,17.272,17.2965,17.272,17.2965,3300.0
2009-04-03 13:05:00,21.24,21.24,21.16,21.18,62200.0,17.3046,17.3046,17.2395,17.2557,62200.0
2009-04-03 13:10:00,21.18,21.18,21.16,21.18,15200.0,17.2557,17.2557,17.2395,17.2557,15200.0
2009-04-03 13:15:00,21.18,21.21,21.18,21.2,17900.0,17.2557,17.2802,17.2557,17.272,17900.0
2009-04-03 13:20:00,21.2,21.2,21.15,21.15,35400.0,17.272,17.272,17.2313,17.2313,35400.0
2009-04-03 13:25:00,21.15,21.22,21.15,21.22,35100.0,17.2313,17.2883,17.2313,17.2883,35100.0
2009-04-03 13:30:00,21.22,21.23,21.2,21.21,43700.0,17.2883,17.2965,17.272,17.2802,43700.0
2009-04-03 13:35:00,21.21,21.23,21.18,21.18,27800.0,17.2802,17.2965,17.2557,17.2557,27800.0
2009-04-03 13:40:00,21.19,21.2,21.16,21.19,25400.0,17.2639,17.272,17.2395,17.2639,25400.0
2009-04-03 13:45:00,21.19,21.21,21.19,21.21,24300.0,17.2639,17.2802,17.2639,17.2802,24300.0
2009-04-03 13:50:00,21.2,21.27,21.2,21.27,23600.0,17.272,17.3291,17.272,17.3291,23600.0
2009-04-03 13:55:00,21.28,21.29,21.26,21.28,14900.0,17.3372,17.3454,17.3209,17.3372,14900.0
2009-04-03 14:00:00,21.29,21.3,21.27,21.28,26600.0,17.3454,17.3535,17.3291,17.3372,26600.0
2009-04-03 14:05:00,21.27,21.27,21.24,21.24,27400.0,17.3291,17.3291,17.3046,17.3046,27400.0
2009-04-03 14:10:00,21.24,21.29,21.24,21.29,12300.0,17.3046,17.3454,17.3046,17.3454,12300.0
2009-04-03 14:15:00,21.29,21.3,21.27,21.29,25000.0,17.3454,17.3535,17.3291,17.3454,25000.0
2009-04-03 14:20:00,21.31,21.31,21.29,21.3,15200.0,17.3617,17.3617,17.3454,17.3535,15200.0
2009-04-03 14:25:00,21.3,21.37,21.29,21.37,94800.0,17.3535,17.4105,17.3454,17.4105,94800.0
2009-04-03 14:30:00,21.37,21.37,21.34,21.36,55600.0,17.4105,17.4105,17.3861,17.4024,55600.0
2009-04-03 14:35:00,21.36,21.38,21.35,21.36,23800.0,17.4024,17.4187,17.3943,17.4024,23800.0
2009-04-03 14:40:00,21.37,21.38,21.34,21.34,13300.0,17.4105,17.4187,17.3861,17.3861,13300.0
2009-04-03 14:45:00,21.34,21.35,21.29,21.31,22100.0,17.3861,17.3943,17.3454,17.3617,22100.0
2009-04-03 14:50:00,21.3,21.3,21.28,21.29,19700.0,17.3535,17.3535,17.3372,17.3454,19700.0
2009-04-03 14:55:00,21.3,21.34,21.29,21.33,53200.0,17.3535,17.3861,17.3454,17.378,53200.0
2009-04-03 15:00:00,21.33,21.34,21.28,21.28,69400.0,17.378,17.3861,17.3372,17.3372,69400.0
2009-04-03 15:05:00,21.28,21.28,21.24,21.25,32500.0,17.3372,17.3372,17.3046,17.3128,32500.0
2009-04-03 15:10:00,21.25,21.27,21.25,21.27,14000.0,17.3128,17.3291,17.3128,17.3291,14000.0
2009-04-03 15:15:00,21.27,21.27,21.22,21.26,21400.0,17.3291,17.3291,17.2883,17.3209,21400.0
2009-04-03 15:20:00,21.26,21.29,21.24,21.28,42500.0,17.3209,17.3454,17.3046,17.3372,42500.0
2009-04-03 15:25:00,21.29,21.31,21.23,21.23,34400.0,17.3454,17.3617,17.2965,17.2965,34400.0
2009-04-03 15:30:00,21.24,21.3,21.24,21.29,33200.0,17.3046,17.3535,17.3046,17.3454,33200.0
2009-04-03 15:35:00,21.29,21.29,21.23,21.24,34400.0,17.3454,17.3454,17.2965,17.3046,34400.0
2009-04-03 15:40:00,21.24,21.36,21.24,21.32,48100.0,17.3046,17.4024,17.3046,17.3698,48100.0
2009-04-03 15:45:00,21.32,21.36,21.31,21.32,110100.0,17.3698,17.4024,17.3617,17.3698,110100.0
2009-04-03 15:50:00,21.32,21.37,21.32,21.37,92300.0,17.3698,17.4105,17.3698,17.4105,92300.0
2009-04-03 15:55:00,21.37,21.43,21.34,21.41,354400.0,17.4105,17.4594,17.3861,17.4431,354400.0
2009-04-06 09:30:00,21.32,21.41,21.17,21.23,101300.0,17.3698,17.4431,17.2476,17.2965,101300.0
2009-04-06 09:35:00,21.24,21.27,21.13,21.18,70200.0,17.3046,17.3291,17.215,17.2557,70200.0
2009-04-06 09:40:00,21.19,21.19,21.07,21.1,74600.0,17.2639,17.2639,17.1661,17.1906,74600.0
2009-04-06 09:45:00,21.11,21.14,21.08,21.08,32100.0,17.1987,17.2232,17.1743,17.1743,32100.0
2009-04-06 09:50:00,21.11,21.18,21.11,21.15,76200.0,17.1987,17.2557,17.1987,17.2313,76200.0
2009-04-06 09:55:00,21.17,21.21,21.17,21.19,33100.0,17.2476,17.2802,17.2476,17.2639,33100.0
2009-04-06 10:00:00,21.19,21.25,21.16,21.25,41000.0,17.2639,17.3128,17.2395,17.3128,41000.0
2009-04-06 10:05:00,21.24,21.29,21.23,21.28,56200.0,17.3046,17.3454,17.2965,17.3372,56200.0
2009-04-06 10:10:00,21.28,21.28,21.16,21.16,25400.0,17.3372,17.3372,17.2395,17.2395,25400.0
2009-04-06 10:15:00,21.15,21.16,21.11,21.14,44000.0,17.2313,17.2395,17.1987,17.2232,44000.0
2009-04-06 10:20:00,21.14,21.15,21.09,21.15,36600.0,17.2232,17.2313,17.1824,17.2313,36600.0
2009-04-06 10:25:00,21.15,21.18,21.04,21.06,127800.0,17.2313,17.2557,17.1417,17.158,127800.0
2009-04-06 10:30:00,21.06,21.09,21.04,21.08,68600.0,17.158,17.1824,17.1417,17.1743,68600.0
2009-04-06 10:35:00,21.09,21.1,21.08,21.1,21700.0,17.1824,17.1906,17.1743,17.1906,21700.0
2009-04-06 10:40:00,21.1,21.13,21.09,21.09,59300.0,17.1906,17.215,17.1824,17.1824,59300.0
2009-04-06 10:45:00,21.08,21.14,21.07,21.1,51500.0,17.1743,17.2232,17.1661,17.1906,51500.0
2009-04-06 10:50:00,21.1,21.11,21.1,21.11,17000.0,17.1906,17.1987,17.1906,17.1987,17000.0
2009-04-06 10:55:00,21.1,21.11,21.07,21.07,93300.0,17.1906,17.1987,17.1661,17.1661,93300.0
2009-04-06 11:00:00,21.07,21.07,21.0,21.02,41400.0,17.1661,17.1661,17.1091,17.1254,41400.0
2009-04-06 11:05:00,21.02,21.02,20.96,20.98,36200.0,17.1254,17.1254,17.0765,17.0928,36200.0
2009-04-06 11:10:00,20.98,20.99,20.98,20.98,66200.0,17.0928,17.101,17.0928,17.0928,66200.0
2009-04-06 11:15:00,20.98,21.01,20.97,21.0,34800.0,17.0928,17.1172,17.0847,17.1091,34800.0
2009-04-06 11:20:00,21.0,21.0,20.98,20.98,6400.0,17.1091,17.1091,17.0928,17.0928,6400.0
2009-04-06 11:25:00,20.98,21.03,20.98,21.01,23900.0,17.0928,17.1335,17.0928,17.1172,23900.0
2009-04-06 11:30:00,21.01,21.04,21.0,21.03,22000.0,17.1172,17.1417,17.1091,17.1335,22000.0
2009-04-06 11:35:00,21.04,21.04,20.99,21.0,15100.0,17.1417,17.1417,17.101,17.1091,15100.0
2009-04-06 11:40:00,21.0,21.0,20.94,20.96,37600.0,17.1091,17.1091,17.0602,17.0765,37600.0
2009-04-06 11:45:00,20.96,20.97,20.95,20.96,25900.0,17.0765,17.0847,17.0684,17.0765,25900.0
2009-04-06 11:50:00,20.96,20.96,20.92,20.92,23000.0,17.0765,17.0765,17.0439,17.0439,23000.0
2009-04-06 11:55:00,20.91,20.94,20.91,20.94,22200.0,17.0358,17.0602,17.0358,17.0602,22200.0
2009-04-06 12:00:00,20.94,20.96,20.94,20.95,27100.0,17.0602,17.0765,17.0602,17.0684,27100.0
2009-04-06 12:05:00,20.94,20.98,20.94,20.98,20000.0,17.0602,17.0928,17.0602,17.0928,20000.0
2009-04-06 12:10:00,20.98,20.98,20.97,20.98,2600.0,17.0928,17.0928,17.0847,17.0928,2600.0
2009-04-06 12:15:00,20.98,20.98,20.94,20.94,13100.0,17.0928,17.0928,17.0602,17.0602,13100.0
2009-04-06 12:20:00,20.93,20.94,20.92,20.94,9000.0,17.0521,17.0602,17.0439,17.0602,9000.0
2009-04-06 12:25:00,20.93,20.97,20.92,20.96,338300.0,17.0521,17.0847,17.0439,17.0765,338300.0
2009-04-06 12:30:00,20.96,20.96,20.94,20.94,69900.0,17.0765,17.0765,17.0602,17.0602,69900.0
2009-04-06 12:35:00,20.95,20.95,20.93,20.93,59300.0,17.0684,17.0684,17.0521,17.0521,59300.0
2009-04-06 12:40:00,20.93,20.96,20.93,20.95,28200.0,17.0521,17.0765,17.0521,17.0684,28200.0
2009-04-06 12:45:00,20.96,20.97,20.96,20.97,8200.0,17.0765,17.0847,17.0765,17.0847,8200.0
2009-04-06 12:50:00,20.97,21.0,20.95,21.0,35000.0,17.0847,17.1091,17.0684,17.1091,35000.0
2009-04-06 12:55:00,21.0,21.05,21.0,21.05,43200.0,17.1091,17.1498,17.1091,17.1498,43200.0
2009-04-06 13:00:00,21.06,21.09,21.04,21.04,173700.0,17.158,17.1824,17.1417,17.1417,173700.0
2009-04-06 13:05:00,21.05,21.05,21.04,21.04,4100.0,17.1498,17.1498,17.1417,17.1417,4100.0
2009-04-06 13:10:00,21.04,21.09,21.04,21.09,11900.0,17.1417,17.1824,17.1417,17.1824,11900.0
2009-04-06 13:15:00,21.08,21.09,21.03,21.03,28400.0,17.1743,17.1824,17.1335,17.1335,28400.0
2009-04-06 13:20:00,21.02,21.06,21.02,21.06,50800.0,17.1254,17.158,17.1254,17.158,50800.0
2009-04-06 13:25:00,21.06,21.06,21.0,21.0,26400.0,17.158,17.158,17.1091,17.1091,26400.0
2009-04-06 13:30:00,21.0,21.0,20.96,20.98,26700.0,17.1091,17.1091,17.0765,17.0928,26700.0
2009-04-06 13:35:00,20.98,20.98,20.96,20.97,16600.0,17.0928,17.0928,17.0765,17.0847,16600.0
2009-04-06 13:40:00,20.97,21.0,20.96,21.0,12200.0,17.0847,17.1091,17.0765,17.1091,12200.0
2009-04-06 13:45:00,21.0,21.1,21.0,21.1,28800.0,17.1091,17.1906,17.1091,17.1906,28800.0
2009-04-06 13:50:00,21.09,21.12,21.09,21.1,24600.0,17.1824,17.2069,17.1824,17.1906,24600.0
2009-04-06 13:55:00,21.1,21.1,21.08,21.08,21200.0,17.1906,17.1906,17.1743,17.1743,21200.0
2009-04-06 14:00:00,21.08,21.09,21.06,21.07,34500.0,17.1743,17.1824,17.158,17.1661,34500.0
2009-04-06 14:05:00,21.07,21.09,21.05,21.08,40800.0,17.1661,17.1824,17.1498,17.1743,40800.0
2009-04-06 14:10:00,21.09,21.1,21.02,21.06,43300.0,17.1824,17.1906,17.1254,17.158,43300.0
2009-04-06 14:15:00,21.06,21.06,21.02,21.04,31400.0,17.158,17.158,17.1254,17.1417,31400.0
2009-04-06 14:20:00,21.04,21.06,21.03,21.06,17300.0,17.1417,17.158,17.1335,17.158,17300.0
2009-04-06 14:25:00,21.07,21.1,21.06,21.08,61400.0,17.1661,17.1906,17.158,17.1743,61400.0
2009-04-06 14:30:00,21.09,21.09,21.0,21.03,63000.0,17.1824,17.1824,17.1091,17.1335,63000.0
2009-04-06 14:35:00,21.03,21.03,21.0,21.01,53400.0,17.1335,17.1335,17.1091,17.1172,53400.0
2009-04-06 14:40:00,21.01,21.02,20.98,21.02,40000.0,17.1172,17.1254,17.0928,17.1254,40000.0
2009-04-06 14:45:00,21.02,21.05,20.99,21.04,81800.0,17.1254,17.1498,17.101,17.1417,81800.0
2009-04-06 14:50:00,21.04,21.15,21.04,21.12,40600.0,17.1417,17.2313,17.1417,17.2069,40600.0
2009-04-06 14:55:00,21.12,21.14,21.1,21.1,44200.0,17.2069,17.2232,17.1906,17.1906,44200.0
2009-04-06 15:00:00,21.1,21.1,21.06,21.07,66500.0,17.1906,17.1906,17.158,17.1661,66500.0
2009-04-06 15:05:00,21.06,21.1,21.02,21.04,57500.0,17.158,17.1906,17.1254,17.1417,57500.0
2009-04-06 15:10:00,21.05,21.06,21.01,21.02,74000.0,17.1498,17.158,17.1172,17.1254,74000.0
2009-04-06 15:15:00,21.02,21.14,21.02,21.14,134500.0,17.1254,17.2232,17.1254,17.2232,134500.0
2009-04-06 15:20:00,21.14,21.14,21.08,21.09,87300.0,17.2232,17.2232,17.1743,17.1824,87300.0
2009-04-06 15:25:00,21.1,21.12,21.03,21.06,74500.0,17.1906,17.2069,17.1335,17.158,74500.0
2009-04-06 15:30:00,21.06,21.14,21.05,21.12,80000.0,17.158,17.2232,17.1498,17.2069,80000.0
2009-04-06 15:35:00,21.11,21.11,21.04,21.04,104900.0,17.1987,17.1987,17.1417,17.1417,104900.0
2009-04-06 15:40:00,21.04,21.12,21.04,21.11,178300.0,17.1417,17.2069,17.1417,17.1987,178300.0
2009-04-06 15:45:00,21.1,21.13,21.09,21.1,167100.0,17.1906,17.215,17.1824,17.1906,167100.0
2009-04-06 15:50:00,21.11,21.2,21.11,21.2,154900.0,17.1987,17.272,17.1987,17.272,154900.0
2009-04-06 15:55:00,21.2,21.22,21.13,21.13,239700.0,17.272,17.2883,17.215,17.215,239700.0
2009-04-07 09:30:00,20.84,20.89,20.72,20.75,137400.0,16.9787,17.0195,16.881,16.9054,137400.0
2009-04-07 09:35:00,20.75,20.81,20.73,20.75,67800.0,16.9054,16.9543,16.8891,16.9054,67800.0
2009-04-07 09:40:00,20.75,20.75,20.68,20.68,103300.0,16.9054,16.9054,16.8484,16.8484,103300.0
2009-04-07 09:45:00,20.68,20.71,20.65,20.71,41700.0,16.8484,16.8728,16.8239,16.8728,41700.0
2009-04-07 09:50:00,20.71,20.72,20.68,20.69,29300.0,16.8728,16.881,16.8484,16.8565,29300.0
2009-04-07 09:55:00,20.69,20.72,20.67,20.7,94100.0,16.8565,16.881,16.8402,16.8647,94100.0
2009-04-07 10:00:00,20.7,20.71,20.64,20.65,50200.0,16.8647,16.8728,16.8158,16.8239,50200.0
2009-04-07 10:05:00,20.64,20.65,20.61,20.63,22300.0,16.8158,16.8239,16.7914,16.8077,22300.0
2009-04-07 10:10:00,20.63,20.64,20.62,20.63,160300.0,16.8077,16.8158,16.7995,16.8077,160300.0
2009-04-07 10:15:00,20.64,20.66,20.59,20.59,148900.0,16.8158,16.8321,16.7751,16.7751,148900.0
2009-04-07 10:20:00,20.59,20.64,20.59,20.61,110800.0,16.7751,16.8158,16.7751,16.7914,110800.0
2009-04-07 10:25:00,20.62,20.67,20.62,20.67,82200.0,16.7995,16.8402,16.7995,16.8402,82200.0
2009-04-07 10:30:00,20.68,20.76,20.68,20.73,26600.0,16.8484,16.9136,16.8484,16.8891,26600.0
2009-04-07 10:35:00,20.74,20.74,20.71,20.72,39600.0,16.8973,16.8973,16.8728,16.881,39600.0
2009-04-07 10:40:00,20.73,20.74,20.68,20.69,45800.0,16.8891,16.8973,16.8484,16.8565,45800.0
2009-04-07 10:45:00,20.7,20.76,20.69,20.75,52400.0,16.8647,16.9136,16.8565,16.9054,52400.0
2009-04-07 10:50:00,20.74,20.75,20.7,20.75,15600.0,16.8973,16.9054,16.8647,16.9054,15600.0
2009-04-07 10:55:00,20.75,20.75,20.7,20.71,61100.0,16.9054,16.9054,16.8647,16.8728,61100.0
2009-04-07 11:00:00,20.7,20.75,20.69,20.73,28800.0,16.8647,16.9054,16.8565,16.8891,28800.0
2009-04-07 11:05:00,20.72,20.74,20.67,20.68,166400.0,16.881,16.8973,16.8402,16.8484,166400.0
2009-04-07 11:10:00,20.69,20.7,20.67,20.68,56300.0,16.8565,16.8647,16.8402,16.8484,56300.0
2009-04-07 11:15:00,20.68,20.68,20.66,20.66,140100.0,16.8484,16.8484,16.8321,16.8321,140100.0
2009-04-07 11:20:00,20.66,20.69,20.66,20.68,15000.0,16.8321,16.8565,16.8321,16.8484,15000.0
2009-04-07 11:25:00,20.68,20.68,20.66,20.67,27500.0,16.8484,16.8484,16.8321,16.8402,27500.0
2009-04-07 11:30:00,20.66,20.71,20.66,20.7,28100.0,16.8321,16.8728,16.8321,16.8647,28100.0
2009-04-07 11:35:00,20.7,20.7,20.61,20.62,35000.0,16.8647,16.8647,16.7914,16.7995,35000.0
2009-04-07 11:40:00,20.61,20.61,20.59,20.61,13100.0,16.7914,16.7914,16.7751,16.7914,13100.0
2009-04-07 11:45:00,20.59,20.62,20.59,20.6,17700.0,16.7751,16.7995,16.7751,16.7832,17700.0
2009-04-07 11:50:00,20.6,20.62,20.58,20.62,17000.0,16.7832,16.7995,16.7669,16.7995,17000.0
2009-04-07 11:55:00,20.62,20.62,20.6,20.6,2900.0,16.7995,16.7995,16.7832,16.7832,2900.0
2009-04-07 12:00:00,20.6,20.63,20.59,20.61,25700.0,16.7832,16.8077,16.7751,16.7914,25700.0
2009-04-07 12:05:00,20.62,20.62,20.59,20.6,27000.0,16.7995,16.7995,16.7751,16.7832,27000.0
2009-04-07 12:10:00,20.6,20.66,20.6,20.64,33500.0,16.7832,16.8321,16.7832,16.8158,33500.0
2009-04-07 12:15:00,20.65,20.65,20.63,20.63,28700.0,16.8239,16.8239,16.8077,16.8077,28700.0
2009-04-07 12:20:00,20.63,20.64,20.63,20.63,9500.0,16.8077,16.8158,16.8077,16.8077,9500.0
2009-04-07 12:25:00,20.63,20.63,20.58,20.58,11800.0,16.8077,16.8077,16.7669,16.7669,11800.0
2009-04-07 12:30:00,20.58,20.61,20.58,20.59,12200.0,16.7669,16.7914,16.7669,16.7751,12200.0
2009-04-07 12:35:00,20.59,20.6,20.55,20.55,21800.0,16.7751,16.7832,16.7425,16.7425,21800.0
2009-04-07 12:40:00,20.56,20.59,20.56,20.59,14000.0,16.7506,16.7751,16.7506,16.7751,14000.0
2009-04-07 12:45:00,20.59,20.6,20.59,20.59,11900.0,16.7751,16.7832,16.7751,16.7751,11900.0
2009-04-07 12:50:00,20.59,20.62,20.59,20.61,18100.0,16.7751,16.7995,16.7751,16.7914,18100.0
2009-04-07 12:55:00,20.6,20.61,20.59,20.61,74600.0,16.7832,16.7914,16.7751,16.7914,74600.0
2009-04-07 13:00:00,20.61,20.61,20.57,20.57,78100.0,16.7914,16.7914,16.7588,16.7588,78100.0
2009-04-07 13:05:00,20.57,20.57,20.54,20.54,6700.0,16.7588,16.7588,16.7343,16.7343,6700.0
2009-04-07 13:10:00,20.54,20.55,20.51,20.51,9800.0,16.7343,16.7425,16.7099,16.7099,9800.0
2009-04-07 13:15:00,20.51,20.52,20.48,20.51,30800.0,16.7099,16.718,16.6854,16.7099,30800.0
2009-04-07 13:20:00,20.5,20.5,20.48,20.49,11600.0,16.7017,16.7017,16.6854,16.6936,11600.0
2009-04-07 13:25:00,20.49,20.49,20.48,20.48,9800.0,16.6936,16.6936,16.6854,16.6854,9800.0
2009-04-07 13:30:00,20.48,20.48,20.43,20.44,20200.0,16.6854,16.6854,16.6447,16.6529,20200.0
2009-04-07 13:35:00,20.43,20.45,20.43,20.45,5900.0,16.6447,16.661,16.6447,16.661,5900.0
2009-04-07 13:40:00,20.45,20.5,20.45,20.49,21400.0,16.661,16.7017,16.661,16.6936,21400.0
2009-04-07 13:45:00,20.49,20.49,20.48,20.49,13600.0,16.6936,16.6936,16.6854,16.6936,13600.0
2009-04-07 13:50:00,20.48,20.52,20.47,20.52,7200.0,16.6854,16.718,16.6773,16.718,7200.0
2009-04-07 13:55:00,20.51,20.52,20.5,20.51,9400.0,16.7099,16.718,16.7017,16.7099,9400.0
2009-04-07 14:00:00,20.5,20.5,20.47,20.47,5100.0,16.7017,16.7017,16.6773,16.6773,5100.0
2009-04-07 14:05:00,20.46,20.49,20.45,20.49,19700.0,16.6692,16.6936,16.661,16.6936,19700.0
2009-04-07 14:10:00,20.49,20.53,20.48,20.53,16700.0,16.6936,16.7262,16.6854,16.7262,16700.0
2009-04-07 14:15:00,20.53,20.53,20.5,20.51,4300.0,16.7262,16.7262,16.7017,16.7099,4300.0
2009-04-07 14:20:00,20.5,20.51,20.49,20.49,6800.0,16.7017,16.7099,16.6936,16.6936,6800.0
2009-04-07 14:25:00,20.49,20.51,20.49,20.51,7800.0,16.6936,16.7099,16.6936,16.7099,7800.0
2009-04-07 14:30:00,20.51,20.51,20.48,20.48,8100.0,16.7099,16.7099,16.6854,16.6854,8100.0
2009-04-07 14:35:00,20.48,20.48,20.45,20.45,9400.0,16.6854,16.6854,16.661,16.661,9400.0
2009-04-07 14:40:00,20.45,20.47,20.44,20.45,9500.0,16.661,16.6773,16.6529,16.661,9500.0
2009-04-07 14:45:00,20.45,20.48,20.44,20.48,15000.0,16.661,16.6854,16.6529,16.6854,15000.0
2009-04-07 14:50:00,20.47,20.53,20.47,20.52,17500.0,16.6773,16.7262,16.6773,16.718,17500.0
2009-04-07 14:55:00,20.52,20.55,20.51,20.55,28300.0,16.718,16.7425,16.7099,16.7425,28300.0
2009-04-07 15:00:00,20.54,20.55,20.5,20.51,36200.0,16.7343,16.7425,16.7017,16.7099,36200.0
2009-04-07 15:05:00,20.5,20.55,20.49,20.55,31300.0,16.7017,16.7425,16.6936,16.7425,31300.0
2009-04-07 15:10:00,20.55,20.62,20.55,20.6,83000.0,16.7425,16.7995,16.7425,16.7832,83000.0
2009-04-07 15:15:00,20.61,20.64,20.61,20.63,28500.0,16.7914,16.8158,16.7914,16.8077,28500.0
2009-04-07 15:20:00,20.63,20.64,20.6,20.61,13400.0,16.8077,16.8158,16.7832,16.7914,13400.0
2009-04-07 15:25:00,20.61,20.62,20.55,20.55,34200.0,16.7914,16.7995,16.7425,16.7425,34200.0
2009-04-07 15:30:00,20.56,20.62,20.56,20.62,23100.0,16.7506,16.7995,16.7506,16.7995,23100.0
2009-04-07 15:35:00,20.62,20.63,20.58,20.6,32800.0,16.7995,16.8077,16.7669,16.7832,32800.0
2009-04-07 15:40:00,20.6,20.69,20.58,20.67,43200.0,16.7832,16.8565,16.7669,16.8402,43200.0
2009-04-07 15:45:00,20.67,20.7,20.63,20.64,183900.0,16.8402,16.8647,16.8077,16.8158,183900.0
2009-04-07 15:50:00,20.64,20.66,20.58,20.58,127000.0,16.8158,16.8321,16.7669,16.7669,127000.0
2009-04-07 15:55:00,20.58,20.59,20.45,20.46,670700.0,16.7669,16.7751,16.661,16.6692,670700.0
2009-04-08 09:30:00,20.79,20.88,20.67,20.87,94200.0,16.938,17.0113,16.8402,17.0032,94200.0
2009-04-08 09:35:00,20.87,20.95,20.87,20.89,40500.0,17.0032,17.0684,17.0032,17.0195,40500.0
2009-04-08 09:40:00,20.88,21.0,20.84,20.99,46000.0,17.0113,17.1091,16.9787,17.101,46000.0
2009-04-08 09:45:00,21.0,21.03,20.98,20.99,23100.0,17.1091,17.1335,17.0928,17.101,23100.0
2009-04-08 09:50:00,20.97,20.98,20.93,20.95,10500.0,17.0847,17.0928,17.0521,17.0684,10500.0
2009-04-08 09:55:00,20.94,20.94,20.91,20.93,12800.0,17.0602,17.0602,17.0358,17.0521,12800.0
2009-04-08 10:00:00,20.93,20.93,20.88,20.9,40400.0,17.0521,17.0521,17.0113,17.0276,40400.0
2009-04-08 10:05:00,20.9,20.9,20.87,20.87,34100.0,17.0276,17.0276,17.0032,17.0032,34100.0
2009-04-08 10:10:00,20.87,20.91,20.84,20.91,21600.0,17.0032,17.0358,16.9787,17.0358,21600.0
2009-04-08 10:15:00,20.91,20.93,20.83,20.83,28300.0,17.0358,17.0521,16.9706,16.9706,28300.0
2009-04-08 10:20:00,20.84,20.84,20.77,20.79,13900.0,16.9787,16.9787,16.9217,16.938,13900.0
2009-04-08 10:25:00,20.79,20.79,20.73,20.76,21600.0,16.938,16.938,16.8891,16.9136,21600.0
2009-04-08 10:30:00,20.77,20.79,20.74,20.77,22300.0,16.9217,16.938,16.8973,16.9217,22300.0
2009-04-08 10:35:00,20.78,20.8,20.7,20.71,62000.0,16.9299,16.9462,16.8647,16.8728,62000.0
2009-04-08 10:40:00,20.71,20.76,20.71,20.76,43600.0,16.8728,16.9136,16.8728,16.9136,43600.0
2009-04-08 10:45:00,20.77,20.78,20.72,20.73,17400.0,16.9217,16.9299,16.881,16.8891,17400.0
2009-04-08 10:50:00,20.71,20.77,20.7,20.77,37200.0,16.8728,16.9217,16.8647,16.9217,37200.0
2009-04-08 10:55:00,20.76,20.78,20.75,20.78,15800.0,16.9136,16.9299,16.9054,16.9299,15800.0
2009-04-08 11:00:00,20.78,20.87,20.78,20.84,37800.0,16.9299,17.0032,16.9299,16.9787,37800.0
2009-04-08 11:05:00,20.83,20.86,20.83,20.85,78100.0,16.9706,16.995,16.9706,16.9869,78100.0
2009-04-08 11:10:00,20.84,20.85,20.83,20.84,18400.0,16.9787,16.9869,16.9706,16.9787,18400.0
2009-04-08 11:15:00,20.83,20.88,20.83,20.85,32000.0,16.9706,17.0113,16.9706,16.9869,32000.0
2009-04-08 11:20:00,20.85,20.87,20.84,20.87,17800.0,16.9869,17.0032,16.9787,17.0032,17800.0
2009-04-08 11:25:00,20.87,20.92,20.87,20.88,22900.0,17.0032,17.0439,17.0032,17.0113,22900.0
2009-04-08 11:30:00,20.88,20.89,20.87,20.87,36500.0,17.0113,17.0195,17.0032,17.0032,36500.0
2009-04-08 11:35:00,20.88,20.99,20.87,20.97,88900.0,17.0113,17.101,17.0032,17.0847,88900.0
2009-04-08 11:40:00,20.97,20.97,20.91,20.93,69100.0,17.0847,17.0847,17.0358,17.0521,69100.0
2009-04-08 11:45:00,20.92,20.97,20.92,20.95,149400.0,17.0439,17.0847,17.0439,17.0684,149400.0
2009-04-08 11:50:00,20.95,20.97,20.91,20.92,235500.0,17.0684,17.0847,17.0358,17.0439,235500.0
2009-04-08 11:55:00,20.92,20.94,20.91,20.91,86500.0,17.0439,17.0602,17.0358,17.0358,86500.0
2009-04-08 12:00:00,20.92,20.93,20.91,20.92,89000.0,17.0439,17.0521,17.0358,17.0439,89000.0
2009-04-08 12:05:00,20.93,20.93,20.92,20.92,86700.0,17.0521,17.0521,17.0439,17.0439,86700.0
2009-04-08 12:10:00,20.92,20.93,20.9,20.9,27600.0,17.0439,17.0521,17.0276,17.0276,27600.0
2009-04-08 12:15:00,20.88,20.93,20.88,20.93,12700.0,17.0113,17.0521,17.0113,17.0521,12700.0
2009-04-08 12:20:00,20.94,20.99,20.94,20.99,13700.0,17.0602,17.101,17.0602,17.101,13700.0
2009-04-08 12:25:00,21.0,21.0,20.97,20.98,32900.0,17.1091,17.1091,17.0847,17.0928,32900.0
2009-04-08 12:30:00,20.98,20.98,20.97,20.98,3400.0,17.0928,17.0928,17.0847,17.0928,3400.0
2009-04-08 12:35:00,20.98,20.98,20.93,20.94,30100.0,17.0928,17.0928,17.0521,17.0602,30100.0
2009-04-08 12:40:00,20.94,21.02,20.94,21.01,51700.0,17.0602,17.1254,17.0602,17.1172,51700.0
2009-04-08 12:45:00,21.0,21.03,20.99,21.03,26900.0,17.1091,17.1335,17.101,17.1335,26900.0
2009-04-08 12:50:00,21.03,21.05,21.03,21.05,24200.0,17.1335,17.1498,17.1335,17.1498,24200.0
2009-04-08 12:55:00,21.06,21.11,21.06,21.06,51800.0,17.158,17.1987,17.158,17.158,51800.0
2009-04-08 13:00:00,21.06,21.07,21.03,21.03,22600.0,17.158,17.1661,17.1335,17.1335,22600.0
2009-04-08 13:05:00,21.04,21.06,21.04,21.05,10600.0,17.1417,17.158,17.1417,17.1498,10600.0
2009-04-08 13:10:00,21.05,21.06,21.04,21.05,6900.0,17.1498,17.158,17.1417,17.1498,6900.0
2009-04-08 13:15:00,21.07,21.07,21.03,21.03,29300.0,17.1661,17.1661,17.1335,17.1335,29300.0
2009-04-08 13:20:00,21.03,21.04,21.02,21.03,10700.0,17.1335,17.1417,17.1254,17.1335,10700.0
2009-04-08 13:25:00,21.03,21.05,21.02,21.03,57600.0,17.1335,17.1498,17.1254,17.1335,57600.0
2009-04-08 13:30:00,21.02,21.04,21.02,21.03,21800.0,17.1254,17.1417,17.1254,17.1335,21800.0
2009-04-08 13:35:00,21.04,21.04,20.97,20.98,18900.0,17.1417,17.1417,17.0847,17.0928,18900.0
2009-04-08 13:40:00,20.98,21.0,20.97,21.0,12700.0,17.0928,17.1091,17.0847,17.1091,12700.0
2009-04-08 13:45:00,20.98,21.0,20.97,20.98,17800.0,17.0928,17.1091,17.0847,17.0928,17800.0
2009-04-08 13:50:00,20.99,21.0,20.98,20.98,17300.0,17.101,17.1091,17.0928,17.0928,17300.0
2009-04-08 13:55:00,20.97,21.0,20.97,21.0,14600.0,17.0847,17.1091,17.0847,17.1091,14600.0
2009-04-08 14:00:00,21.0,21.01,20.93,20.94,65300.0,17.1091,17.1172,17.0521,17.0602,65300.0
2009-04-08 14:05:00,20.94,20.94,20.9,20.91,32500.0,17.0602,17.0602,17.0276,17.0358,32500.0
2009-04-08 14:10:00,20.91,20.95,20.91,20.95,20700.0,17.0358,17.0684,17.0358,17.0684,20700.0
2009-04-08 14:15:00,20.95,20.95,20.91,20.92,14200.0,17.0684,17.0684,17.0358,17.0439,14200.0
2009-04-08 14:20:00,20.92,20.94,20.91,20.91,58100.0,17.0439,17.0602,17.0358,17.0358,58100.0
2009-04-08 14:25:00,20.9,20.94,20.9,20.93,11700.0,17.0276,17.0602,17.0276,17.0521,11700.0
2009-04-08 14:30:00,20.94,20.95,20.93,20.93,31200.0,17.0602,17.0684,17.0521,17.0521,31200.0
2009-04-08 14:35:00,20.94,20.96,20.92,20.94,23400.0,17.0602,17.0765,17.0439,17.0602,23400.0
2009-04-08 14:40:00,20.94,20.98,20.91,20.97,46900.0,17.0602,17.0928,17.0358,17.0847,46900.0
2009-04-08 14:45:00,20.97,20.98,20.96,20.97,14000.0,17.0847,17.0928,17.0765,17.0847,14000.0
2009-04-08 14:50:00,20.97,20.97,20.91,20.91,21500.0,17.0847,17.0847,17.0358,17.0358,21500.0
2009-04-08 14:55:00,20.91,20.92,20.88,20.92,39400.0,17.0358,17.0439,17.0113,17.0439,39400.0
2009-04-08 15:00:00,20.91,20.91,20.83,20.84,29100.0,17.0358,17.0358,16.9706,16.9787,29100.0
2009-04-08 15:05:00,20.83,20.85,20.81,20.85,39100.0,16.9706,16.9869,16.9543,16.9869,39100.0
2009-04-08 15:10:00,20.84,20.89,20.82,20.89,58200.0,16.9787,17.0195,16.9624,17.0195,58200.0
2009-04-08 15:15:00,20.89,20.93,20.88,20.92,47000.0,17.0195,17.0521,17.0113,17.0439,47000.0
2009-04-08 15:20:00,20.92,20.96,20.91,20.96,49700.0,17.0439,17.0765,17.0358,17.0765,49700.0
2009-04-08 15:25:00,20.97,20.99,20.93,20.96,50600.0,17.0847,17.101,17.0521,17.0765,50600.0
2009-04-08 15:30:00,20.96,21.03,20.94,20.99,75200.0,17.0765,17.1335,17.0602,17.101,75200.0
2009-04-08 15:35:00,21.0,21.04,20.99,21.04,45700.0,17.1091,17.1417,17.101,17.1417,45700.0
2009-04-08 15:40:00,21.03,21.04,21.0,21.03,31400.0,17.1335,17.1417,17.1091,17.1335,31400.0
2009-04-08 15:45:00,21.04,21.07,21.01,21.04,47000.0,17.1417,17.1661,17.1172,17.1417,47000.0
2009-04-08 15:50:00,21.05,21.08,21.01,21.03,103400.0,17.1498,17.1743,17.1172,17.1335,103400.0
2009-04-08 15:55:00,21.03,21.13,21.03,21.13,193900.0,17.1335,17.215,17.1335,17.215,193900.0
2009-04-09 09:30:00,21.55,22.04,21.49,21.56,159300.0,17.5572,17.9564,17.5083,17.5653,159300.0
2009-04-09 09:35:00,21.56,21.58,21.49,21.53,101900.0,17.5653,17.5816,17.5083,17.5409,101900.0
2009-04-09 09:40:00,21.51,21.65,21.49,21.64,158800.0,17.5246,17.6387,17.5083,17.6305,158800.0
2009-04-09 09:45:00,21.65,21.69,21.62,21.69,81300.0,17.6387,17.6713,17.6142,17.6713,81300.0
2009-04-09 09:50:00,21.7,21.77,21.7,21.75,102900.0,17.6794,17.7364,17.6794,17.7201,102900.0
2009-04-09 09:55:00,21.75,21.83,21.75,21.82,86300.0,17.7201,17.7853,17.7201,17.7772,86300.0
2009-04-09 10:00:00,21.82,21.87,21.82,21.85,41200.0,17.7772,17.8179,17.7772,17.8016,41200.0
2009-04-09 10:05:00,21.86,21.86,21.82,21.82,63500.0,17.8098,17.8098,17.7772,17.7772,63500.0
2009-04-09 10:10:00,21.83,21.84,21.81,21.83,34700.0,17.7853,17.7935,17.769,17.7853,34700.0
2009-04-09 10:15:00,21.84,21.84,21.82,21.83,20600.0,17.7935,17.7935,17.7772,17.7853,20600.0
2009-04-09 10:20:00,21.83,21.88,21.83,21.88,104700.0,17.7853,17.8261,17.7853,17.8261,104700.0
2009-04-09 10:25:00,21.88,21.92,21.88,21.89,97700.0,17.8261,17.8586,17.8261,17.8342,97700.0
2009-04-09 10:30:00,21.9,21.9,21.87,21.89,88500.0,17.8423,17.8423,17.8179,17.8342,88500.0
2009-04-09 10:35:00,21.89,21.92,21.89,21.91,109100.0,17.8342,17.8586,17.8342,17.8505,109100.0
2009-04-09 10:40:00,21.9,21.9,21.83,21.83,119200.0,17.8423,17.8423,17.7853,17.7853,119200.0
2009-04-09 10:45:00,21.83,21.84,21.8,21.83,97900.0,17.7853,17.7935,17.7609,17.7853,97900.0
2009-04-09 10:50:00,21.84,21.85,21.81,21.82,111900.0,17.7935,17.8016,17.769,17.7772,111900.0
2009-04-09 10:55:00,21.83,21.83,21.79,21.8,65900.0,17.7853,17.7853,17.7527,17.7609,65900.0
2009-04-09 11:00:00,21.8,21.83,21.77,21.82,51300.0,17.7609,17.7853,17.7364,17.7772,51300.0
2009-04-09 11:05:00,21.82,21.82,21.8,21.81,155500.0,17.7772,17.7772,17.7609,17.769,155500.0
2009-04-09 11:10:00,21.82,21.85,21.81,21.83,659800.0,17.7772,17.8016,17.769,17.7853,659800.0
2009-04-09 11:15:00,21.83,21.88,21.82,21.88,255800.0,17.7853,17.8261,17.7772,17.8261,255800.0
2009-04-09 11:20:00,21.88,21.89,21.86,21.87,151100.0,17.8261,17.8342,17.8098,17.8179,151100.0
2009-04-09 11:25:00,21.87,21.88,21.82,21.83,163700.0,17.8179,17.8261,17.7772,17.7853,163700.0
2009-04-09 11:30:00,21.83,21.85,21.82,21.83,143800.0,17.7853,17.8016,17.7772,17.7853,143800.0
2009-04-09 11:35:00,21.83,21.84,21.81,21.84,90000.0,17.7853,17.7935,17.769,17.7935,90000.0
2009-04-09 11:40:00,21.84,21.84,21.79,21.79,96300.0,17.7935,17.7935,17.7527,17.7527,96300.0
2009-04-09 11:45:00,21.79,21.84,21.79,21.83,163900.0,17.7527,17.7935,17.7527,17.7853,163900.0
2009-04-09 11:50:00,21.84,21.84,21.82,21.82,77700.0,17.7935,17.7935,17.7772,17.7772,77700.0
2009-04-09 11:55:00,21.82,21.85,21.81,21.85,135700.0,17.7772,17.8016,17.769,17.8016,135700.0
2009-04-09 12:00:00,21.85,21.86,21.83,21.84,105700.0,17.8016,17.8098,17.7853,17.7935,105700.0
2009-04-09 12:05:00,21.84,21.86,21.82,21.86,100100.0,17.7935,17.8098,17.7772,17.8098,100100.0
2009-04-09 12:10:00,21.86,21.87,21.83,21.84,108400.0,17.8098,17.8179,17.7853,17.7935,108400.0
2009-04-09 12:15:00,21.83,21.83,21.8,21.82,98000.0,17.7853,17.7853,17.7609,17.7772,98000.0
2009-04-09 12:20:00,21.82,21.85,21.82,21.84,131200.0,17.7772,17.8016,17.7772,17.7935,131200.0
2009-04-09 12:25:00,21.84,21.87,21.83,21.87,124600.0,17.7935,17.8179,17.7853,17.8179,124600.0
2009-04-09 12:30:00,21.87,21.88,21.86,21.87,100600.0,17.8179,17.8261,17.8098,17.8179,100600.0
2009-04-09 12:35:00,21.87,21.88,21.86,21.88,142100.0,17.8179,17.8261,17.8098,17.8261,142100.0
2009-04-09 12:40:00,21.88,21.9,21.88,21.9,120800.0,17.8261,17.8423,17.8261,17.8423,120800.0
2009-04-09 12:45:00,21.89,21.9,21.88,21.88,109900.0,17.8342,17.8423,17.8261,17.8261,109900.0
2009-04-09 12:50:00,21.89,21.89,21.87,21.87,140400.0,17.8342,17.8342,17.8179,17.8179,140400.0
2009-04-09 12:55:00,21.87,21.88,21.86,21.86,82400.0,17.8179,17.8261,17.8098,17.8098,82400.0
2009-04-09 13:00:00,21.87,21.9,21.86,21.89,41500.0,17.8179,17.8423,17.8098,17.8342,41500.0
2009-04-09 13:05:00,21.88,21.92,21.88,21.92,20400.0,17.8261,17.8586,17.8261,17.8586,20400.0
2009-04-09 13:10:00,21.92,21.92,21.88,21.89,12400.0,17.8586,17.8586,17.8261,17.8342,12400.0
2009-04-09 13:15:00,21.89,21.9,21.88,21.9,14000.0,17.8342,17.8423,17.8261,17.8423,14000.0
2009-04-09 13:20:00,21.9,21.93,21.9,21.93,209400.0,17.8423,17.8668,17.8423,17.8668,209400.0
2009-04-09 13:25:00,21.93,21.93,21.89,21.89,56700.0,17.8668,17.8668,17.8342,17.8342,56700.0
2009-04-09 13:30:00,21.9,21.91,21.89,21.89,31800.0,17.8423,17.8505,17.8342,17.8342,31800.0
2009-04-09 13:35:00,21.9,21.9,21.88,21.89,25200.0,17.8423,17.8423,17.8261,17.8342,25200.0
2009-04-09 13:40:00,21.9,21.92,21.88,21.92,58100.0,17.8423,17.8586,17.8261,17.8586,58100.0
2009-04-09 13:45:00,21.92,21.94,21.91,21.94,41900.0,17.8586,17.8749,17.8505,17.8749,41900.0
2009-04-09 13:50:00,21.95,21.95,21.93,21.95,27500.0,17.8831,17.8831,17.8668,17.8831,27500.0
2009-04-09 13:55:00,21.95,21.95,21.94,21.95,10900.0,17.8831,17.8831,17.8749,17.8831,10900.0
2009-04-09 14:00:00,21.95,21.95,21.92,21.92,43800.0,17.8831,17.8831,17.8586,17.8586,43800.0
2009-04-09 14:05:00,21.92,21.94,21.92,21.94,92900.0,17.8586,17.8749,17.8586,17.8749,92900.0
2009-04-09 14:10:00,21.95,21.96,21.9,21.92,88800.0,17.8831,17.8912,17.8423,17.8586,88800.0
2009-04-09 14:15:00,21.92,21.92,21.85,21.88,70300.0,17.8586,17.8586,17.8016,17.8261,70300.0
2009-04-09 14:20:00,21.87,21.89,21.87,21.89,33400.0,17.8179,17.8342,17.8179,17.8342,33400.0
2009-04-09 14:25:00,21.88,21.91,21.88,21.89,74400.0,17.8261,17.8505,17.8261,17.8342,74400.0
2009-04-09 14:30:00,21.89,21.93,21.88,21.93,89400.0,17.8342,17.8668,17.8261,17.8668,89400.0
2009-04-09 14:35:00,21.93,21.98,21.92,21.98,116200.0,17.8668,17.9075,17.8586,17.9075,116200.0
2009-04-09 14:40:00,21.99,21.99,21.97,21.97,64300.0,17.9157,17.9157,17.8994,17.8994,64300.0
2009-04-09 14:45:00,21.97,22.03,21.97,22.01,92900.0,17.8994,17.9483,17.8994,17.932,92900.0
2009-04-09 14:50:00,22.02,22.03,22.0,22.01,65500.0,17.9401,17.9483,17.9238,17.932,65500.0
2009-04-09 14:55:00,22.0,22.01,21.99,22.01,41200.0,17.9238,17.932,17.9157,17.932,41200.0
2009-04-09 15:00:00,22.01,22.01,21.98,22.01,64100.0,17.932,17.932,17.9075,17.932,64100.0
2009-04-09 15:05:00,22.0,22.01,21.99,22.0,43400.0,17.9238,17.932,17.9157,17.9238,43400.0
2009-04-09 15:10:00,22.0,22.0,21.91,21.92,68800.0,17.9238,17.9238,17.8505,17.8586,68800.0
2009-04-09 15:15:00,21.92,22.0,21.91,21.99,55600.0,17.8586,17.9238,17.8505,17.9157,55600.0
2009-04-09 15:20:00,22.0,22.01,21.94,21.95,63200.0,17.9238,17.932,17.8749,17.8831,63200.0
2009-04-09 15:25:00,21.95,21.98,21.94,21.95,109500.0,17.8831,17.9075,17.8749,17.8831,109500.0
2009-04-09 15:30:00,21.95,21.95,21.92,21.93,99800.0,17.8831,17.8831,17.8586,17.8668,99800.0
2009-04-09 15:35:00,21.92,21.95,21.92,21.94,114700.0,17.8586,17.8831,17.8586,17.8749,114700.0
2009-04-09 15:40:00,21.94,21.97,21.9,21.94,290100.0,17.8749,17.8994,17.8423,17.8749,290100.0
2009-04-09 15:45:00,21.94,21.97,21.92,21.97,225200.0,17.8749,17.8994,17.8586,17.8994,225200.0
2009-04-09 15:50:00,21.97,21.99,21.94,21.95,407200.0,17.8994,17.9157,17.8749,17.8831,407200.0
2009-04-09 15:55:00,21.95,21.98,21.94,21.95,426000.0,17.8831,17.9075,17.8749,17.8831,426000.0
2009-04-13 09:30:00,21.7,21.83,21.47,21.72,54400.0,17.6794,17.7853,17.492,17.6957,54400.0
2009-04-13 09:35:00,21.73,21.74,21.69,21.73,51400.0,17.7038,17.712,17.6713,17.7038,51400.0
2009-04-13 09:40:00,21.74,21.75,21.67,21.69,23200.0,17.712,17.7201,17.655,17.6713,23200.0
2009-04-13 09:45:00,21.69,21.71,21.67,21.71,12900.0,17.6713,17.6875,17.655,17.6875,12900.0
2009-04-13 09:50:00,21.71,21.72,21.66,21.71,19900.0,17.6875,17.6957,17.6468,17.6875,19900.0
2009-04-13 09:55:00,21.7,21.7,21.64,21.65,29400.0,17.6794,17.6794,17.6305,17.6387,29400.0
2009-04-13 10:00:00,21.65,21.66,21.63,21.66,16700.0,17.6387,17.6468,17.6224,17.6468,16700.0
2009-04-13 10:05:00,21.66,21.67,21.63,21.65,34400.0,17.6468,17.655,17.6224,17.6387,34400.0
2009-04-13 10:10:00,21.66,21.75,21.66,21.74,13400.0,17.6468,17.7201,17.6468,17.712,13400.0
2009-04-13 10:15:00,21.75,21.77,21.74,21.77,64300.0,17.7201,17.7364,17.712,17.7364,64300.0
2009-04-13 10:20:00,21.77,21.84,21.77,21.83,12200.0,17.7364,17.7935,17.7364,17.7853,12200.0
2009-04-13 10:25:00,21.83,21.83,21.8,21.81,21100.0,17.7853,17.7853,17.7609,17.769,21100.0
2009-04-13 10:30:00,21.81,21.81,21.75,21.76,27600.0,17.769,17.769,17.7201,17.7283,27600.0
2009-04-13 10:35:00,21.76,21.8,21.75,21.75,18000.0,17.7283,17.7609,17.7201,17.7201,18000.0
2009-04-13 10:40:00,21.74,21.75,21.71,21.71,14900.0,17.712,17.7201,17.6875,17.6875,14900.0
2009-04-13 10:45:00,21.71,21.72,21.69,21.71,39500.0,17.6875,17.6957,17.6713,17.6875,39500.0
2009-04-13 10:50:00,21.72,21.76,21.69,21.7,42100.0,17.6957,17.7283,17.6713,17.6794,42100.0
2009-04-13 10:55:00,21.69,21.73,21.69,21.71,12800.0,17.6713,17.7038,17.6713,17.6875,12800.0
2009-04-13 11:00:00,21.7,21.7,21.65,21.65,10500.0,17.6794,17.6794,17.6387,17.6387,10500.0
2009-04-13 11:05:00,21.65,21.66,21.64,21.65,27200.0,17.6387,17.6468,17.6305,17.6387,27200.0
2009-04-13 11:10:00,21.65,21.69,21.65,21.67,17600.0,17.6387,17.6713,17.6387,17.655,17600.0
2009-04-13 11:15:00,21.67,21.69,21.66,21.68,15300.0,17.655,17.6713,17.6468,17.6631,15300.0
2009-04-13 11:20:00,21.67,21.67,21.66,21.67,7900.0,17.655,17.655,17.6468,17.655,7900.0
2009-04-13 11:25:00,21.68,21.74,21.67,21.71,26500.0,17.6631,17.712,17.655,17.6875,26500.0
2009-04-13 11:30:00,21.71,21.71,21.68,21.68,24000.0,17.6875,17.6875,17.6631,17.6631,24000.0
2009-04-13 11:35:00,21.68,21.68,21.66,21.66,5500.0,17.6631,17.6631,17.6468,17.6468,5500.0
2009-04-13 11:40:00,21.66,21.69,21.64,21.64,17200.0,17.6468,17.6713,17.6305,17.6305,17200.0
2009-04-13 11:45:00,21.65,21.66,21.64,21.66,15000.0,17.6387,17.6468,17.6305,17.6468,15000.0
2009-04-13 11:50:00,21.66,21.66,21.61,21.62,37900.0,17.6468,17.6468,17.6061,17.6142,37900.0
2009-04-13 11:55:00,21.62,21.68,21.62,21.67,12100.0,17.6142,17.6631,17.6142,17.655,12100.0
2009-04-13 12:00:00,21.68,21.69,21.68,21.68,8400.0,17.6631,17.6713,17.6631,17.6631,8400.0
2009-04-13 12:05:00,21.67,21.7,21.67,21.68,11600.0,17.655,17.6794,17.655,17.6631,11600.0
2009-04-13 12:10:00,21.69,21.71,21.69,21.71,1200.0,17.6713,17.6875,17.6713,17.6875,1200.0
2009-04-13 12:15:00,21.71,21.73,21.7,21.73,17100.0,17.6875,17.7038,17.6794,17.7038,17100.0
2009-04-13 12:20:00,21.74,21.74,21.71,21.71,12000.0,17.712,17.712,17.6875,17.6875,12000.0
2009-04-13 12:25:00,21.72,21.72,21.68,21.7,10400.0,17.6957,17.6957,17.6631,17.6794,10400.0
2009-04-13 12:30:00,21.7,21.75,21.7,21.74,27800.0,17.6794,17.7201,17.6794,17.712,27800.0
2009-04-13 12:35:00,21.74,21.75,21.73,21.73,18800.0,17.712,17.7201,17.7038,17.7038,18800.0
2009-04-13 12:40:00,21.73,21.75,21.73,21.73,44900.0,17.7038,17.7201,17.7038,17.7038,44900.0
2009-04-13 12:45:00,21.72,21.72,21.72,21.72,12300.0,17.6957,17.6957,17.6957,17.6957,12300.0
2009-04-13 12:50:00,21.72,21.74,21.71,21.74,111200.0,17.6957,17.712,17.6875,17.712,111200.0
2009-04-13 12:55:00,21.74,21.76,21.73,21.76,151700.0,17.712,17.7283,17.7038,17.7283,151700.0
2009-04-13 13:00:00,21.75,21.75,21.7,21.7,454100.0,17.7201,17.7201,17.6794,17.6794,454100.0
2009-04-13 13:05:00,21.7,21.71,21.7,21.71,21200.0,17.6794,17.6875,17.6794,17.6875,21200.0
2009-04-13 13:10:00,21.7,21.7,21.69,21.69,31700.0,17.6794,17.6794,17.6713,17.6713,31700.0
2009-04-13 13:15:00,21.69,21.72,21.69,21.72,17600.0,17.6713,17.6957,17.6713,17.6957,17600.0
2009-04-13 13:20:00,21.73,21.8,21.73,21.76,11400.0,17.7038,17.7609,17.7038,17.7283,11400.0
2009-04-13 13:25:00,21.76,21.77,21.76,21.77,3700.0,17.7283,17.7364,17.7283,17.7364,3700.0
2009-04-13 13:30:00,21.77,21.8,21.77,21.8,18600.0,17.7364,17.7609,17.7364,17.7609,18600.0
2009-04-13 13:35:00,21.8,21.8,21.78,21.78,6800.0,17.7609,17.7609,17.7446,17.7446,6800.0
2009-04-13 13:40:00,21.78,21.79,21.77,21.79,8200.0,17.7446,17.7527,17.7364,17.7527,8200.0
2009-04-13 13:45:00,21.79,21.8,21.79,21.8,30200.0,17.7527,17.7609,17.7527,17.7609,30200.0
2009-04-13 13:50:00,21.79,21.83,21.79,21.82,90400.0,17.7527,17.7853,17.7527,17.7772,90400.0
2009-04-13 13:55:00,21.82,21.83,21.81,21.82,46400.0,17.7772,17.7853,17.769,17.7772,46400.0
2009-04-13 14:00:00,21.82,21.84,21.81,21.83,146500.0,17.7772,17.7935,17.769,17.7853,146500.0
2009-04-13 14:05:00,21.83,21.83,21.81,21.81,72800.0,17.7853,17.7853,17.769,17.769,72800.0
2009-04-13 14:10:00,21.81,21.82,21.78,21.79,16500.0,17.769,17.7772,17.7446,17.7527,16500.0
2009-04-13 14:15:00,21.8,21.8,21.78,21.8,31100.0,17.7609,17.7609,17.7446,17.7609,31100.0
2009-04-13 14:20:00,21.8,21.82,21.79,21.82,25200.0,17.7609,17.7772,17.7527,17.7772,25200.0
2009-04-13 14:25:00,21.82,21.82,21.8,21.8,52100.0,17.7772,17.7772,17.7609,17.7609,52100.0
2009-04-13 14:30:00,21.8,21.83,21.79,21.83,28800.0,17.7609,17.7853,17.7527,17.7853,28800.0
2009-04-13 14:35:00,21.84,21.85,21.82,21.83,11000.0,17.7935,17.8016,17.7772,17.7853,11000.0
2009-04-13 14:40:00,21.82,21.86,21.8,21.82,32400.0,17.7772,17.8098,17.7609,17.7772,32400.0
2009-04-13 14:45:00,21.82,21.82,21.78,21.79,80500.0,17.7772,17.7772,17.7446,17.7527,80500.0
2009-04-13 14:50:00,21.79,21.82,21.78,21.8,25700.0,17.7527,17.7772,17.7446,17.7609,25700.0
2009-04-13 14:55:00,21.81,21.84,21.79,21.79,37500.0,17.769,17.7935,17.7527,17.7527,37500.0
2009-04-13 15:00:00,21.8,21.88,21.76,21.86,100200.0,17.7609,17.8261,17.7283,17.8098,100200.0
2009-04-13 15:05:00,21.86,21.9,21.86,21.88,17500.0,17.8098,17.8423,17.8098,17.8261,17500.0
2009-04-13 15:10:00,21.89,21.93,21.88,21.93,22300.0,17.8342,17.8668,17.8261,17.8668,22300.0
2009-04-13 15:15:00,21.93,21.98,21.92,21.96,29800.0,17.8668,17.9075,17.8586,17.8912,29800.0
2009-04-13 15:20:00,21.96,21.97,21.95,21.97,91100.0,17.8912,17.8994,17.8831,17.8994,91100.0
2009-04-13 15:25:00,21.97,22.0,21.95,21.98,29300.0,17.8994,17.9238,17.8831,17.9075,29300.0
2009-04-13 15:30:00,21.98,22.0,21.96,22.0,41700.0,17.9075,17.9238,17.8912,17.9238,41700.0
2009-04-13 15:35:00,22.0,22.02,21.97,22.01,68100.0,17.9238,17.9401,17.8994,17.932,68100.0
2009-04-13 15:40:00,22.0,22.04,21.97,22.03,78200.0,17.9238,17.9564,17.8994,17.9483,78200.0
2009-04-13 15:45:00,22.02,22.03,21.97,21.98,53200.0,17.9401,17.9483,17.8994,17.9075,53200.0
2009-04-13 15:50:00,21.98,22.0,21.91,21.94,123200.0,17.9075,17.9238,17.8505,17.8749,123200.0
2009-04-13 15:55:00,21.93,21.94,21.88,21.9,267600.0,17.8668,17.8749,17.8261,17.8423,267600.0
2009-04-14 09:30:00,21.76,21.76,21.45,21.45,89500.0,17.7283,17.7283,17.4757,17.4757,89500.0
2009-04-14 09:35:00,21.46,21.46,21.36,21.44,83200.0,17.4839,17.4839,17.4024,17.4676,83200.0
2009-04-14 09:40:00,21.42,21.42,21.34,21.38,133800.0,17.4513,17.4513,17.3861,17.4187,133800.0
2009-04-14 09:45:00,21.38,21.38,21.29,21.37,71500.0,17.4187,17.4187,17.3454,17.4105,71500.0
2009-04-14 09:50:00,21.39,21.44,21.38,21.44,14700.0,17.4268,17.4676,17.4187,17.4676,14700.0
2009-04-14 09:55:00,21.44,21.48,21.42,21.48,56700.0,17.4676,17.5002,17.4513,17.5002,56700.0
2009-04-14 10:00:00,21.48,21.51,21.46,21.47,19800.0,17.5002,17.5246,17.4839,17.492,19800.0
2009-04-14 10:05:00,21.47,21.48,21.41,21.44,36000.0,17.492,17.5002,17.4431,17.4676,36000.0
2009-04-14 10:10:00,21.44,21.49,21.43,21.47,48000.0,17.4676,17.5083,17.4594,17.492,48000.0
2009-04-14 10:15:00,21.47,21.5,21.44,21.49,31300.0,17.492,17.5165,17.4676,17.5083,31300.0
2009-04-14 10:20:00,21.49,21.51,21.49,21.51,42800.0,17.5083,17.5246,17.5083,17.5246,42800.0
2009-04-14 10:25:00,21.5,21.57,21.5,21.57,72000.0,17.5165,17.5735,17.5165,17.5735,72000.0
2009-04-14 10:30:00,21.57,21.65,21.56,21.61,53000.0,17.5735,17.6387,17.5653,17.6061,53000.0
2009-04-14 10:35:00,21.61,21.67,21.61,21.67,138300.0,17.6061,17.655,17.6061,17.655,138300.0
2009-04-14 10:40:00,21.67,21.73,21.66,21.72,191000.0,17.655,17.7038,17.6468,17.6957,191000.0
2009-04-14 10:45:00,21.73,21.74,21.72,21.72,109200.0,17.7038,17.712,17.6957,17.6957,109200.0
2009-04-14 10:50:00,21.73,21.73,21.68,21.69,45400.0,17.7038,17.7038,17.6631,17.6713,45400.0
2009-04-14 10:55:00,21.68,21.69,21.66,21.66,22500.0,17.6631,17.6713,17.6468,17.6468,22500.0
2009-04-14 11:00:00,21.67,21.68,21.65,21.67,34400.0,17.655,17.6631,17.6387,17.655,34400.0
2009-04-14 11:05:00,21.67,21.67,21.6,21.62,78700.0,17.655,17.655,17.5979,17.6142,78700.0
2009-04-14 11:10:00,21.62,21.66,21.61,21.65,353400.0,17.6142,17.6468,17.6061,17.6387,353400.0
2009-04-14 11:15:00,21.65,21.66,21.63,21.63,22500.0,17.6387,17.6468,17.6224,17.6224,22500.0
2009-04-14 11:20:00,21.62,21.62,21.58,21.61,33400.0,17.6142,17.6142,17.5816,17.6061,33400.0
2009-04-14 11:25:00,21.61,21.62,21.57,21.57,9800.0,17.6061,17.6142,17.5735,17.5735,9800.0
2009-04-14 11:30:00,21.57,21.61,21.57,21.6,15900.0,17.5735,17.6061,17.5735,17.5979,15900.0
2009-04-14 11:35:00,21.6,21.6,21.58,21.59,16900.0,17.5979,17.5979,17.5816,17.5898,16900.0
2009-04-14 11:40:00,21.6,21.61,21.57,21.57,32700.0,17.5979,17.6061,17.5735,17.5735,32700.0
2009-04-14 11:45:00,21.58,21.61,21.58,21.6,11100.0,17.5816,17.6061,17.5816,17.5979,11100.0
2009-04-14 11:50:00,21.59,21.6,21.57,21.6,21200.0,17.5898,17.5979,17.5735,17.5979,21200.0
2009-04-14 11:55:00,21.6,21.6,21.56,21.57,168600.0,17.5979,17.5979,17.5653,17.5735,168600.0
2009-04-14 12:00:00,21.57,21.57,21.54,21.55,8100.0,17.5735,17.5735,17.549,17.5572,8100.0
2009-04-14 12:05:00,21.55,21.56,21.54,21.54,39900.0,17.5572,17.5653,17.549,17.549,39900.0
2009-04-14 12:10:00,21.53,21.53,21.5,21.5,8500.0,17.5409,17.5409,17.5165,17.5165,8500.0
2009-04-14 12:15:00,21.5,21.52,21.49,21.52,14900.0,17.5165,17.5328,17.5083,17.5328,14900.0
2009-04-14 12:20:00,21.52,21.54,21.52,21.54,9200.0,17.5328,17.549,17.5328,17.549,9200.0
2009-04-14 12:25:00,21.54,21.57,21.54,21.56,21500.0,17.549,17.5735,17.549,17.5653,21500.0
2009-04-14 12:30:00,21.55,21.57,21.55,21.57,21200.0,17.5572,17.5735,17.5572,17.5735,21200.0
2009-04-14 12:35:00,21.57,21.58,21.54,21.54,13900.0,17.5735,17.5816,17.549,17.549,13900.0
2009-04-14 12:40:00,21.54,21.55,21.47,21.47,17800.0,17.549,17.5572,17.492,17.492,17800.0
2009-04-14 12:45:00,21.46,21.46,21.38,21.39,30400.0,17.4839,17.4839,17.4187,17.4268,30400.0
2009-04-14 12:50:00,21.4,21.4,21.39,21.4,38500.0,17.435,17.435,17.4268,17.435,38500.0
2009-04-14 12:55:00,21.4,21.4,21.37,21.39,22700.0,17.435,17.435,17.4105,17.4268,22700.0
2009-04-14 13:00:00,21.39,21.41,21.39,21.39,10700.0,17.4268,17.4431,17.4268,17.4268,10700.0
2009-04-14 13:05:00,21.39,21.39,21.36,21.37,17800.0,17.4268,17.4268,17.4024,17.4105,17800.0
2009-04-14 13:10:00,21.38,21.39,21.35,21.39,122700.0,17.4187,17.4268,17.3943,17.4268,122700.0
2009-04-14 13:15:00,21.39,21.4,21.38,21.39,19500.0,17.4268,17.435,17.4187,17.4268,19500.0
2009-04-14 13:20:00,21.4,21.4,21.38,21.39,19800.0,17.435,17.435,17.4187,17.4268,19800.0
2009-04-14 13:25:00,21.39,21.41,21.37,21.41,32200.0,17.4268,17.4431,17.4105,17.4431,32200.0
2009-04-14 13:30:00,21.4,21.45,21.4,21.45,38700.0,17.435,17.4757,17.435,17.4757,38700.0
2009-04-14 13:35:00,21.44,21.45,21.39,21.39,33300.0,17.4676,17.4757,17.4268,17.4268,33300.0
2009-04-14 13:40:00,21.39,21.42,21.39,21.42,15300.0,17.4268,17.4513,17.4268,17.4513,15300.0
2009-04-14 13:45:00,21.41,21.41,21.37,21.39,31200.0,17.4431,17.4431,17.4105,17.4268,31200.0
2009-04-14 13:50:00,21.39,21.41,21.38,21.38,7800.0,17.4268,17.4431,17.4187,17.4187,7800.0
2009-04-14 13:55:00,21.38,21.43,21.37,21.43,15600.0,17.4187,17.4594,17.4105,17.4594,15600.0
2009-04-14 14:00:00,21.42,21.42,21.39,21.39,37600.0,17.4513,17.4513,17.4268,17.4268,37600.0
2009-04-14 14:05:00,21.4,21.4,21.36,21.37,77200.0,17.435,17.435,17.4024,17.4105,77200.0
2009-04-14 14:10:00,21.37,21.41,21.35,21.41,28100.0,17.4105,17.4431,17.3943,17.4431,28100.0
2009-04-14 14:15:00,21.41,21.44,21.39,21.44,39500.0,17.4431,17.4676,17.4268,17.4676,39500.0
2009-04-14 14:20:00,21.44,21.51,21.42,21.5,29700.0,17.4676,17.5246,17.4513,17.5165,29700.0
2009-04-14 14:25:00,21.5,21.5,21.47,21.48,24300.0,17.5165,17.5165,17.492,17.5002,24300.0
2009-04-14 14:30:00,21.49,21.49,21.45,21.46,18500.0,17.5083,17.5083,17.4757,17.4839,18500.0
2009-04-14 14:35:00,21.46,21.49,21.45,21.49,83000.0,17.4839,17.5083,17.4757,17.5083,83000.0
2009-04-14 14:40:00,21.5,21.51,21.47,21.5,23500.0,17.5165,17.5246,17.492,17.5165,23500.0
2009-04-14 14:45:00,21.5,21.51,21.46,21.47,20500.0,17.5165,17.5246,17.4839,17.492,20500.0
2009-04-14 14:50:00,21.48,21.48,21.42,21.43,52400.0,17.5002,17.5002,17.4513,17.4594,52400.0
2009-04-14 14:55:00,21.43,21.53,21.43,21.53,22200.0,17.4594,17.5409,17.4594,17.5409,22200.0
2009-04-14 15:00:00,21.54,21.56,21.51,21.51,25200.0,17.549,17.5653,17.5246,17.5246,25200.0
2009-04-14 15:05:00,21.5,21.52,21.47,21.47,35300.0,17.5165,17.5328,17.492,17.492,35300.0
2009-04-14 15:10:00,21.47,21.48,21.41,21.44,147300.0,17.492,17.5002,17.4431,17.4676,147300.0
2009-04-14 15:15:00,21.44,21.53,21.44,21.53,72300.0,17.4676,17.5409,17.4676,17.5409,72300.0
2009-04-14 15:20:00,21.53,21.53,21.49,21.5,36700.0,17.5409,17.5409,17.5083,17.5165,36700.0
2009-04-14 15:25:00,21.5,21.51,21.43,21.49,79300.0,17.5165,17.5246,17.4594,17.5083,79300.0
2009-04-14 15:30:00,21.48,21.5,21.46,21.46,32300.0,17.5002,17.5165,17.4839,17.4839,32300.0
2009-04-14 15:35:00,21.46,21.5,21.46,21.46,85300.0,17.4839,17.5165,17.4839,17.4839,85300.0
2009-04-14 15:40:00,21.46,21.51,21.45,21.47,71800.0,17.4839,17.5246,17.4757,17.492,71800.0
2009-04-14 15:45:00,21.47,21.53,21.46,21.48,103300.0,17.492,17.5409,17.4839,17.5002,103300.0
2009-04-14 15:50:00,21.48,21.5,21.41,21.41,110300.0,17.5002,17.5165,17.4431,17.4431,110300.0
2009-04-14 15:55:00,21.42,21.43,21.39,21.43,368700.0,17.4513,17.4594,17.4268,17.4594,368700.0
2009-04-15 09:30:00,21.32,21.33,21.15,21.18,218900.0,17.3698,17.378,17.2313,17.2557,218900.0
2009-04-15 09:35:00,21.18,21.28,21.16,21.26,182200.0,17.2557,17.3372,17.2395,17.3209,182200.0
2009-04-15 09:40:00,21.27,21.33,21.22,21.33,37600.0,17.3291,17.378,17.2883,17.378,37600.0
2009-04-15 09:45:00,21.32,21.34,21.3,21.3,39000.0,17.3698,17.3861,17.3535,17.3535,39000.0
2009-04-15 09:50:00,21.31,21.41,21.31,21.36,47900.0,17.3617,17.4431,17.3617,17.4024,47900.0
2009-04-15 09:55:00,21.35,21.38,21.31,21.38,76400.0,17.3943,17.4187,17.3617,17.4187,76400.0
2009-04-15 10:00:00,21.38,21.42,21.36,21.42,92900.0,17.4187,17.4513,17.4024,17.4513,92900.0
2009-04-15 10:05:00,21.41,21.47,21.39,21.46,52000.0,17.4431,17.492,17.4268,17.4839,52000.0
2009-04-15 10:10:00,21.48,21.5,21.46,21.48,166200.0,17.5002,17.5165,17.4839,17.5002,166200.0
2009-04-15 10:15:00,21.48,21.49,21.44,21.44,39800.0,17.5002,17.5083,17.4676,17.4676,39800.0
2009-04-15 10:20:00,21.44,21.48,21.43,21.47,84000.0,17.4676,17.5002,17.4594,17.492,84000.0
2009-04-15 10:25:00,21.46,21.47,21.43,21.43,346400.0,17.4839,17.492,17.4594,17.4594,346400.0
2009-04-15 10:30:00,21.44,21.44,21.37,21.41,80900.0,17.4676,17.4676,17.4105,17.4431,80900.0
2009-04-15 10:35:00,21.41,21.41,21.37,21.39,22000.0,17.4431,17.4431,17.4105,17.4268,22000.0
2009-04-15 10:40:00,21.39,21.41,21.36,21.41,505000.0,17.4268,17.4431,17.4024,17.4431,505000.0
2009-04-15 10:45:00,21.41,21.41,21.35,21.35,100100.0,17.4431,17.4431,17.3943,17.3943,100100.0
2009-04-15 10:50:00,21.34,21.34,21.29,21.29,20200.0,17.3861,17.3861,17.3454,17.3454,20200.0
2009-04-15 10:55:00,21.3,21.3,21.28,21.29,26700.0,17.3535,17.3535,17.3372,17.3454,26700.0
2009-04-15 11:00:00,21.29,21.32,21.27,21.27,31600.0,17.3454,17.3698,17.3291,17.3291,31600.0
2009-04-15 11:05:00,21.28,21.28,21.26,21.27,67400.0,17.3372,17.3372,17.3209,17.3291,67400.0
2009-04-15 11:10:00,21.27,21.3,21.27,21.3,597900.0,17.3291,17.3535,17.3291,17.3535,597900.0
2009-04-15 11:15:00,21.29,21.31,21.25,21.26,451100.0,17.3454,17.3617,17.3128,17.3209,451100.0
2009-04-15 11:20:00,21.27,21.3,21.27,21.29,25200.0,17.3291,17.3535,17.3291,17.3454,25200.0
2009-04-15 11:25:00,21.3,21.31,21.29,21.29,10100.0,17.3535,17.3617,17.3454,17.3454,10100.0
2009-04-15 11:30:00,21.29,21.33,21.29,21.33,19700.0,17.3454,17.378,17.3454,17.378,19700.0
2009-04-15 11:35:00,21.34,21.37,21.34,21.35,13200.0,17.3861,17.4105,17.3861,17.3943,13200.0
2009-04-15 11:40:00,21.34,21.36,21.32,21.32,13800.0,17.3861,17.4024,17.3698,17.3698,13800.0
2009-04-15 11:45:00,21.33,21.33,21.3,21.33,73200.0,17.378,17.378,17.3535,17.378,73200.0
2009-04-15 11:50:00,21.33,21.35,21.31,21.31,25000.0,17.378,17.3943,17.3617,17.3617,25000.0
2009-04-15 11:55:00,21.31,21.38,21.31,21.36,11500.0,17.3617,17.4187,17.3617,17.4024,11500.0
2009-04-15 12:00:00,21.36,21.38,21.34,21.35,32500.0,17.4024,17.4187,17.3861,17.3943,32500.0
2009-04-15 12:05:00,21.35,21.38,21.34,21.36,42900.0,17.3943,17.4187,17.3861,17.4024,42900.0
2009-04-15 12:10:00,21.36,21.36,21.34,21.36,14100.0,17.4024,17.4024,17.3861,17.4024,14100.0
2009-04-15 12:15:00,21.36,21.37,21.34,21.35,53800.0,17.4024,17.4105,17.3861,17.3943,53800.0
2009-04-15 12:20:00,21.35,21.4,21.35,21.38,89400.0,17.3943,17.435,17.3943,17.4187,89400.0
2009-04-15 12:25:00,21.38,21.39,21.35,21.35,33500.0,17.4187,17.4268,17.3943,17.3943,33500.0
2009-04-15 12:30:00,21.35,21.36,21.35,21.36,15900.0,17.3943,17.4024,17.3943,17.4024,15900.0
2009-04-15 12:35:00,21.36,21.38,21.36,21.38,16300.0,17.4024,17.4187,17.4024,17.4187,16300.0
2009-04-15 12:40:00,21.38,21.39,21.38,21.38,6200.0,17.4187,17.4268,17.4187,17.4187,6200.0
2009-04-15 12:45:00,21.39,21.42,21.39,21.4,20900.0,17.4268,17.4513,17.4268,17.435,20900.0
2009-04-15 12:50:00,21.4,21.43,21.4,21.43,28600.0,17.435,17.4594,17.435,17.4594,28600.0
2009-04-15 12:55:00,21.43,21.44,21.43,21.43,41300.0,17.4594,17.4676,17.4594,17.4594,41300.0
2009-04-15 13:00:00,21.45,21.47,21.39,21.42,375300.0,17.4757,17.492,17.4268,17.4513,375300.0
2009-04-15 13:05:00,21.41,21.42,21.39,21.39,26100.0,17.4431,17.4513,17.4268,17.4268,26100.0
2009-04-15 13:10:00,21.4,21.41,21.4,21.4,5000.0,17.435,17.4431,17.435,17.435,5000.0
2009-04-15 13:15:00,21.39,21.4,21.37,21.37,9200.0,17.4268,17.435,17.4105,17.4105,9200.0
2009-04-15 13:20:00,21.35,21.37,21.33,21.33,5600.0,17.3943,17.4105,17.378,17.378,5600.0
2009-04-15 13:25:00,21.33,21.35,21.32,21.34,66200.0,17.378,17.3943,17.3698,17.3861,66200.0
2009-04-15 13:30:00,21.34,21.35,21.33,21.35,29400.0,17.3861,17.3943,17.378,17.3943,29400.0
2009-04-15 13:35:00,21.35,21.36,21.33,21.33,18500.0,17.3943,17.4024,17.378,17.378,18500.0
2009-04-15 13:40:00,21.32,21.32,21.28,21.3,37200.0,17.3698,17.3698,17.3372,17.3535,37200.0
2009-04-15 13:45:00,21.29,21.3,21.28,21.28,64100.0,17.3454,17.3535,17.3372,17.3372,64100.0
2009-04-15 13:50:00,21.27,21.28,21.24,21.26,11700.0,17.3291,17.3372,17.3046,17.3209,11700.0
2009-04-15 13:55:00,21.26,21.27,21.25,21.27,6500.0,17.3209,17.3291,17.3128,17.3291,6500.0
2009-04-15 14:00:00,21.28,21.34,21.27,21.33,17400.0,17.3372,17.3861,17.3291,17.378,17400.0
2009-04-15 14:05:00,21.33,21.36,21.33,21.36,22600.0,17.378,17.4024,17.378,17.4024,22600.0
2009-04-15 14:10:00,21.36,21.37,21.3,21.31,51900.0,17.4024,17.4105,17.3535,17.3617,51900.0
2009-04-15 14:15:00,21.31,21.31,21.22,21.22,35300.0,17.3617,17.3617,17.2883,17.2883,35300.0
2009-04-15 14:20:00,21.22,21.23,21.21,21.22,11500.0,17.2883,17.2965,17.2802,17.2883,11500.0
2009-04-15 14:25:00,21.22,21.22,21.2,21.21,25100.0,17.2883,17.2883,17.272,17.2802,25100.0
2009-04-15 14:30:00,21.2,21.24,21.18,21.2,57700.0,17.272,17.3046,17.2557,17.272,57700.0
2009-04-15 14:35:00,21.21,21.22,21.17,21.18,17000.0,17.2802,17.2883,17.2476,17.2557,17000.0
2009-04-15 14:40:00,21.18,21.19,21.16,21.18,11300.0,17.2557,17.2639,17.2395,17.2557,11300.0
2009-04-15 14:45:00,21.19,21.23,21.18,21.22,16600.0,17.2639,17.2965,17.2557,17.2883,16600.0
2009-04-15 14:50:00,21.22,21.23,21.21,21.21,18000.0,17.2883,17.2965,17.2802,17.2802,18000.0
2009-04-15 14:55:00,21.21,21.22,21.19,21.22,19500.0,17.2802,17.2883,17.2639,17.2883,19500.0
2009-04-15 15:00:00,21.21,21.29,21.21,21.26,25100.0,17.2802,17.3454,17.2802,17.3209,25100.0
2009-04-15 15:05:00,21.26,21.29,21.24,21.26,29800.0,17.3209,17.3454,17.3046,17.3209,29800.0
2009-04-15 15:10:00,21.25,21.33,21.25,21.3,33900.0,17.3128,17.378,17.3128,17.3535,33900.0
2009-04-15 15:15:00,21.3,21.35,21.27,21.34,40200.0,17.3535,17.3943,17.3291,17.3861,40200.0
2009-04-15 15:20:00,21.34,21.34,21.3,21.33,77800.0,17.3861,17.3861,17.3535,17.378,77800.0
2009-04-15 15:25:00,21.34,21.34,21.3,21.32,71400.0,17.3861,17.3861,17.3535,17.3698,71400.0
2009-04-15 15:30:00,21.32,21.36,21.31,21.35,144700.0,17.3698,17.4024,17.3617,17.3943,144700.0
2009-04-15 15:35:00,21.36,21.39,21.35,21.39,176100.0,17.4024,17.4268,17.3943,17.4268,176100.0
2009-04-15 15:40:00,21.4,21.48,21.4,21.44,145800.0,17.435,17.5002,17.435,17.4676,145800.0
2009-04-15 15:45:00,21.44,21.48,21.43,21.48,117300.0,17.4676,17.5002,17.4594,17.5002,117300.0
2009-04-15 15:50:00,21.48,21.53,21.45,21.53,167400.0,17.5002,17.5409,17.4757,17.5409,167400.0
2009-04-15 15:55:00,21.53,21.57,21.51,21.51,206000.0,17.5409,17.5735,17.5246,17.5246,206000.0
2009-04-16 09:30:00,21.74,21.76,21.56,21.7,134400.0,17.712,17.7283,17.5653,17.6794,134400.0
2009-04-16 09:35:00,21.71,21.77,21.68,21.77,164000.0,17.6875,17.7364,17.6631,17.7364,164000.0
2009-04-16 09:40:00,21.77,21.77,21.69,21.7,99800.0,17.7364,17.7364,17.6713,17.6794,99800.0
2009-04-16 09:45:00,21.69,21.71,21.65,21.7,150000.0,17.6713,17.6875,17.6387,17.6794,150000.0
2009-04-16 09:50:00,21.7,21.72,21.65,21.72,41900.0,17.6794,17.6957,17.6387,17.6957,41900.0
2009-04-16 09:55:00,21.72,21.78,21.72,21.76,120800.0,17.6957,17.7446,17.6957,17.7283,120800.0
2009-04-16 10:00:00,21.75,21.8,21.67,21.67,351500.0,17.7201,17.7609,17.655,17.655,351500.0
2009-04-16 10:05:00,21.66,21.71,21.66,21.66,74300.0,17.6468,17.6875,17.6468,17.6468,74300.0
2009-04-16 10:10:00,21.67,21.7,21.67,21.69,48900.0,17.655,17.6794,17.655,17.6713,48900.0
2009-04-16 10:15:00,21.69,21.72,21.67,21.72,39200.0,17.6713,17.6957,17.655,17.6957,39200.0
2009-04-16 10:20:00,21.72,21.77,21.72,21.72,98800.0,17.6957,17.7364,17.6957,17.6957,98800.0
2009-04-16 10:25:00,21.74,21.77,21.73,21.77,26500.0,17.712,17.7364,17.7038,17.7364,26500.0
2009-04-16 10:30:00,21.76,21.8,21.76,21.78,27600.0,17.7283,17.7609,17.7283,17.7446,27600.0
2009-04-16 10:35:00,21.78,21.78,21.76,21.77,84800.0,17.7446,17.7446,17.7283,17.7364,84800.0
2009-04-16 10:40:00,21.77,21.77,21.71,21.71,42100.0,17.7364,17.7364,17.6875,17.6875,42100.0
2009-04-16 10:45:00,21.7,21.7,21.64,21.67,88600.0,17.6794,17.6794,17.6305,17.655,88600.0
2009-04-16 10:50:00,21.68,21.69,21.65,21.65,12800.0,17.6631,17.6713,17.6387,17.6387,12800.0
2009-04-16 10:55:00,21.65,21.67,21.63,21.67,27900.0,17.6387,17.655,17.6224,17.655,27900.0
2009-04-16 11:00:00,21.68,21.71,21.66,21.69,25800.0,17.6631,17.6875,17.6468,17.6713,25800.0
2009-04-16 11:05:00,21.69,21.73,21.68,21.73,22700.0,17.6713,17.7038,17.6631,17.7038,22700.0
2009-04-16 11:10:00,21.74,21.74,21.73,21.74,17400.0,17.712,17.712,17.7038,17.712,17400.0
2009-04-16 11:15:00,21.74,21.75,21.73,21.74,21000.0,17.712,17.7201,17.7038,17.712,21000.0
2009-04-16 11:20:00,21.75,21.78,21.75,21.78,15200.0,17.7201,17.7446,17.7201,17.7446,15200.0
2009-04-16 11:25:00,21.77,21.78,21.73,21.76,38900.0,17.7364,17.7446,17.7038,17.7283,38900.0
2009-04-16 11:30:00,21.77,21.79,21.76,21.78,27500.0,17.7364,17.7527,17.7283,17.7446,27500.0
2009-04-16 11:35:00,21.79,21.82,21.79,21.81,42800.0,17.7527,17.7772,17.7527,17.769,42800.0
2009-04-16 11:40:00,21.81,21.82,21.8,21.81,46900.0,17.769,17.7772,17.7609,17.769,46900.0
2009-04-16 11:45:00,21.82,21.85,21.82,21.83,49600.0,17.7772,17.8016,17.7772,17.7853,49600.0
2009-04-16 11:50:00,21.83,21.84,21.82,21.84,26800.0,17.7853,17.7935,17.7772,17.7935,26800.0
2009-04-16 11:55:00,21.84,21.86,21.84,21.84,98900.0,17.7935,17.8098,17.7935,17.7935,98900.0
2009-04-16 12:00:00,21.84,21.85,21.83,21.84,45400.0,17.7935,17.8016,17.7853,17.7935,45400.0
2009-04-16 12:05:00,21.84,21.87,21.84,21.87,29100.0,17.7935,17.8179,17.7935,17.8179,29100.0
2009-04-16 12:10:00,21.87,21.92,21.86,21.91,47800.0,17.8179,17.8586,17.8098,17.8505,47800.0
2009-04-16 12:15:00,21.92,21.92,21.89,21.89,38200.0,17.8586,17.8586,17.8342,17.8342,38200.0
2009-04-16 12:20:00,21.9,21.9,21.86,21.86,31900.0,17.8423,17.8423,17.8098,17.8098,31900.0
2009-04-16 12:25:00,21.85,21.85,21.84,21.85,27900.0,17.8016,17.8016,17.7935,17.8016,27900.0
2009-04-16 12:30:00,21.85,21.87,21.84,21.86,24600.0,17.8016,17.8179,17.7935,17.8098,24600.0
2009-04-16 12:35:00,21.87,21.88,21.86,21.87,60500.0,17.8179,17.8261,17.8098,17.8179,60500.0
2009-04-16 12:40:00,21.88,21.9,21.87,21.89,52300.0,17.8261,17.8423,17.8179,17.8342,52300.0
2009-04-16 12:45:00,21.9,21.95,21.9,21.95,113300.0,17.8423,17.8831,17.8423,17.8831,113300.0
2009-04-16 12:50:00,21.95,22.0,21.95,22.0,95400.0,17.8831,17.9238,17.8831,17.9238,95400.0
2009-04-16 12:55:00,22.01,22.03,21.99,21.99,57300.0,17.932,17.9483,17.9157,17.9157,57300.0
2009-04-16 13:00:00,21.99,22.02,21.99,22.01,78500.0,17.9157,17.9401,17.9157,17.932,78500.0
2009-04-16 13:05:00,22.01,22.02,21.99,22.0,35500.0,17.932,17.9401,17.9157,17.9238,35500.0
2009-04-16 13:10:00,21.99,22.0,21.95,21.96,71200.0,17.9157,17.9238,17.8831,17.8912,71200.0
2009-04-16 13:15:00,21.97,21.98,21.94,21.95,89800.0,17.8994,17.9075,17.8749,17.8831,89800.0
2009-04-16 13:20:00,21.95,22.0,21.95,21.98,54000.0,17.8831,17.9238,17.8831,17.9075,54000.0
2009-04-16 13:25:00,21.98,22.0,21.98,22.0,54200.0,17.9075,17.9238,17.9075,17.9238,54200.0
2009-04-16 13:30:00,21.99,22.0,21.94,21.94,74900.0,17.9157,17.9238,17.8749,17.8749,74900.0
2009-04-16 13:35:00,21.94,21.95,21.91,21.91,56200.0,17.8749,17.8831,17.8505,17.8505,56200.0
2009-04-16 13:40:00,21.92,21.93,21.91,21.92,60500.0,17.8586,17.8668,17.8505,17.8586,60500.0
2009-04-16 13:45:00,21.93,21.94,21.92,21.92,65100.0,17.8668,17.8749,17.8586,17.8586,65100.0
2009-04-16 13:50:00,21.93,21.95,21.9,21.91,52500.0,17.8668,17.8831,17.8423,17.8505,52500.0
2009-04-16 13:55:00,21.91,21.98,21.9,21.97,92000.0,17.8505,17.9075,17.8423,17.8994,92000.0
2009-04-16 14:00:00,21.97,22.0,21.97,21.99,63100.0,17.8994,17.9238,17.8994,17.9157,63100.0
2009-04-16 14:05:00,21.99,22.04,21.99,22.03,57700.0,17.9157,17.9564,17.9157,17.9483,57700.0
2009-04-16 14:10:00,22.03,22.08,22.03,22.08,75700.0,17.9483,17.989,17.9483,17.989,75700.0
2009-04-16 14:15:00,22.09,22.09,22.06,22.06,88600.0,17.9971,17.9971,17.9727,17.9727,88600.0
2009-04-16 14:20:00,22.06,22.1,22.06,22.07,116700.0,17.9727,18.0053,17.9727,17.9808,116700.0
2009-04-16 14:25:00,22.07,22.14,22.07,22.14,71800.0,17.9808,18.0379,17.9808,18.0379,71800.0
2009-04-16 14:30:00,22.14,22.16,22.13,22.14,58100.0,18.0379,18.0542,18.0297,18.0379,58100.0
2009-04-16 14:35:00,22.15,22.2,22.15,22.18,52300.0,18.046,18.0868,18.046,18.0705,52300.0
2009-04-16 14:40:00,22.19,22.21,22.18,22.2,33000.0,18.0786,18.0949,18.0705,18.0868,33000.0
2009-04-16 14:45:00,22.21,22.23,22.2,22.21,67800.0,18.0949,18.1112,18.0868,18.0949,67800.0
2009-04-16 14:50:00,22.21,22.31,22.21,22.3,83800.0,18.0949,18.1764,18.0949,18.1682,83800.0
2009-04-16 14:55:00,22.3,22.32,22.27,22.27,174900.0,18.1682,18.1845,18.1438,18.1438,174900.0
2009-04-16 15:00:00,22.28,22.29,22.23,22.25,549500.0,18.1519,18.1601,18.1112,18.1275,549500.0
2009-04-16 15:05:00,22.24,22.3,22.23,22.3,80400.0,18.1194,18.1682,18.1112,18.1682,80400.0
2009-04-16 15:10:00,22.31,22.34,22.3,22.33,195300.0,18.1764,18.2008,18.1682,18.1927,195300.0
2009-04-16 15:15:00,22.33,22.36,22.32,22.36,592300.0,18.1927,18.2171,18.1845,18.2171,592300.0
2009-04-16 15:20:00,22.36,22.42,22.33,22.37,653100.0,18.2171,18.266,18.1927,18.2253,653100.0
2009-04-16 15:25:00,22.36,22.38,22.33,22.34,50200.0,18.2171,18.2334,18.1927,18.2008,50200.0
2009-04-16 15:30:00,22.35,22.36,22.32,22.33,97100.0,18.209,18.2171,18.1845,18.1927,97100.0
2009-04-16 15:35:00,22.33,22.38,22.33,22.38,130400.0,18.1927,18.2334,18.1927,18.2334,130400.0
2009-04-16 15:40:00,22.39,22.41,22.29,22.3,240400.0,18.2416,18.2579,18.1601,18.1682,240400.0
2009-04-16 15:45:00,22.29,22.33,22.26,22.26,224100.0,18.1601,18.1927,18.1356,18.1356,224100.0
2009-04-16 15:50:00,22.27,22.33,22.27,22.31,241200.0,18.1438,18.1927,18.1438,18.1764,241200.0
2009-04-16 15:55:00,22.32,22.33,22.25,22.26,381400.0,18.1845,18.1927,18.1275,18.1356,381400.0
2009-04-17 09:30:00,22.64,22.64,22.34,22.42,202100.0,18.4452,18.4452,18.2008,18.266,202100.0
2009-04-17 09:35:00,22.42,22.43,22.34,22.35,526800.0,18.266,18.2741,18.2008,18.209,526800.0
2009-04-17 09:40:00,22.36,22.39,22.34,22.35,158900.0,18.2171,18.2416,18.2008,18.209,158900.0
2009-04-17 09:45:00,22.35,22.37,22.31,22.36,52400.0,18.209,18.2253,18.1764,18.2171,52400.0
2009-04-17 09:50:00,22.36,22.37,22.28,22.35,216500.0,18.2171,18.2253,18.1519,18.209,216500.0
2009-04-17 09:55:00,22.38,22.42,22.33,22.35,163500.0,18.2334,18.266,18.1927,18.209,163500.0
2009-04-17 10:00:00,22.36,22.39,22.34,22.38,51800.0,18.2171,18.2416,18.2008,18.2334,51800.0
2009-04-17 10:05:00,22.39,22.43,22.38,22.42,74200.0,18.2416,18.2741,18.2334,18.266,74200.0
2009-04-17 10:10:00,22.42,22.42,22.32,22.36,69700.0,18.266,18.266,18.1845,18.2171,69700.0
2009-04-17 10:15:00,22.35,22.38,22.31,22.37,94100.0,18.209,18.2334,18.1764,18.2253,94100.0
2009-04-17 10:20:00,22.37,22.37,22.35,22.35,210300.0,18.2253,18.2253,18.209,18.209,210300.0
2009-04-17 10:25:00,22.34,22.35,22.32,22.33,52800.0,18.2008,18.209,18.1845,18.1927,52800.0
2009-04-17 10:30:00,22.32,22.32,22.23,22.24,88900.0,18.1845,18.1845,18.1112,18.1194,88900.0
2009-04-17 10:35:00,22.23,22.25,22.2,22.24,99600.0,18.1112,18.1275,18.0868,18.1194,99600.0
2009-04-17 10:40:00,22.24,22.27,22.23,22.26,97700.0,18.1194,18.1438,18.1112,18.1356,97700.0
2009-04-17 10:45:00,22.26,22.28,22.25,22.28,184700.0,18.1356,18.1519,18.1275,18.1519,184700.0
2009-04-17 10:50:00,22.27,22.28,22.27,22.28,45900.0,18.1438,18.1519,18.1438,18.1519,45900.0
2009-04-17 10:55:00,22.28,22.29,22.26,22.26,105900.0,18.1519,18.1601,18.1356,18.1356,105900.0
2009-04-17 11:00:00,22.27,22.27,22.23,22.24,157100.0,18.1438,18.1438,18.1112,18.1194,157100.0
2009-04-17 11:05:00,22.24,22.26,22.22,22.25,169900.0,18.1194,18.1356,18.1031,18.1275,169900.0
2009-04-17 11:10:00,22.26,22.27,22.25,22.26,50600.0,18.1356,18.1438,18.1275,18.1356,50600.0
2009-04-17 11:15:00,22.25,22.26,22.22,22.22,91500.0,18.1275,18.1356,18.1031,18.1031,91500.0
2009-04-17 11:20:00,22.22,22.23,22.2,22.23,89600.0,18.1031,18.1112,18.0868,18.1112,89600.0
2009-04-17 11:25:00,22.24,22.26,22.24,22.24,150500.0,18.1194,18.1356,18.1194,18.1194,150500.0
2009-04-17 11:30:00,22.24,22.27,22.23,22.27,117800.0,18.1194,18.1438,18.1112,18.1438,117800.0
2009-04-17 11:35:00,22.27,22.3,22.26,22.29,76000.0,18.1438,18.1682,18.1356,18.1601,76000.0
2009-04-17 11:40:00,22.29,22.3,22.28,22.29,39400.0,18.1601,18.1682,18.1519,18.1601,39400.0
2009-04-17 11:45:00,22.29,22.31,22.28,22.3,134800.0,18.1601,18.1764,18.1519,18.1682,134800.0
2009-04-17 11:50:00,22.3,22.34,22.29,22.34,61000.0,18.1682,18.2008,18.1601,18.2008,61000.0
2009-04-17 11:55:00,22.34,22.35,22.32,22.33,67900.0,18.2008,18.209,18.1845,18.1927,67900.0
2009-04-17 12:00:00,22.33,22.36,22.33,22.36,66200.0,18.1927,18.2171,18.1927,18.2171,66200.0
2009-04-17 12:05:00,22.35,22.38,22.34,22.38,63800.0,18.209,18.2334,18.2008,18.2334,63800.0
2009-04-17 12:10:00,22.38,22.4,22.38,22.38,114500.0,18.2334,18.2497,18.2334,18.2334,114500.0
2009-04-17 12:15:00,22.39,22.39,22.35,22.36,135900.0,18.2416,18.2416,18.209,18.2171,135900.0
2009-04-17 12:20:00,22.36,22.39,22.36,22.39,94600.0,18.2171,18.2416,18.2171,18.2416,94600.0
2009-04-17 12:25:00,22.39,22.41,22.38,22.41,103700.0,18.2416,18.2579,18.2334,18.2579,103700.0
2009-04-17 12:30:00,22.4,22.4,22.35,22.37,241900.0,18.2497,18.2497,18.209,18.2253,241900.0
2009-04-17 12:35:00,22.36,22.36,22.34,22.35,26100.0,18.2171,18.2171,18.2008,18.209,26100.0
2009-04-17 12:40:00,22.34,22.36,22.34,22.36,30800.0,18.2008,18.2171,18.2008,18.2171,30800.0
2009-04-17 12:45:00,22.37,22.44,22.37,22.43,86100.0,18.2253,18.2823,18.2253,18.2741,86100.0
2009-04-17 12:50:00,22.44,22.45,22.41,22.43,54500.0,18.2823,18.2904,18.2579,18.2741,54500.0
2009-04-17 12:55:00,22.42,22.44,22.41,22.43,50400.0,18.266,18.2823,18.2579,18.2741,50400.0
2009-04-17 13:00:00,22.43,22.44,22.42,22.43,53100.0,18.2741,18.2823,18.266,18.2741,53100.0
2009-04-17 13:05:00,22.42,22.47,22.42,22.47,52200.0,18.266,18.3067,18.266,18.3067,52200.0
2009-04-17 13:10:00,22.46,22.47,22.44,22.44,78700.0,18.2986,18.3067,18.2823,18.2823,78700.0
2009-04-17 13:15:00,22.45,22.48,22.44,22.47,100500.0,18.2904,18.3149,18.2823,18.3067,100500.0
2009-04-17 13:20:00,22.46,22.51,22.46,22.49,37400.0,18.2986,18.3393,18.2986,18.323,37400.0
2009-04-17 13:25:00,22.49,22.51,22.49,22.5,47100.0,18.323,18.3393,18.323,18.3312,47100.0
2009-04-17 13:30:00,22.5,22.5,22.49,22.5,30400.0,18.3312,18.3312,18.323,18.3312,30400.0
2009-04-17 13:35:00,22.51,22.52,22.5,22.51,55700.0,18.3393,18.3475,18.3312,18.3393,55700.0
2009-04-17 13:40:00,22.52,22.57,22.52,22.57,72100.0,18.3475,18.3882,18.3475,18.3882,72100.0
2009-04-17 13:45:00,22.57,22.59,22.56,22.58,47500.0,18.3882,18.4045,18.3801,18.3964,47500.0
2009-04-17 13:50:00,22.57,22.58,22.57,22.58,41300.0,18.3882,18.3964,18.3882,18.3964,41300.0
2009-04-17 13:55:00,22.58,22.6,22.58,22.59,75200.0,18.3964,18.4126,18.3964,18.4045,75200.0
2009-04-17 14:00:00,22.6,22.6,22.57,22.57,72300.0,18.4126,18.4126,18.3882,18.3882,72300.0
2009-04-17 14:05:00,22.57,22.59,22.52,22.53,85900.0,18.3882,18.4045,18.3475,18.3556,85900.0
2009-04-17 14:10:00,22.53,22.56,22.53,22.56,31000.0,18.3556,18.3801,18.3556,18.3801,31000.0
2009-04-17 14:15:00,22.56,22.58,22.55,22.57,70000.0,18.3801,18.3964,18.3719,18.3882,70000.0
2009-04-17 14:20:00,22.58,22.59,22.55,22.57,81800.0,18.3964,18.4045,18.3719,18.3882,81800.0
2009-04-17 14:25:00,22.57,22.58,22.56,22.58,70400.0,18.3882,18.3964,18.3801,18.3964,70400.0
2009-04-17 14:30:00,22.59,22.61,22.59,22.61,41000.0,18.4045,18.4208,18.4045,18.4208,41000.0
2009-04-17 14:35:00,22.6,22.64,22.6,22.64,104400.0,18.4126,18.4452,18.4126,18.4452,104400.0
2009-04-17 14:40:00,22.64,22.66,22.63,22.65,41500.0,18.4452,18.4615,18.4371,18.4534,41500.0
2009-04-17 14:45:00,22.65,22.65,22.61,22.62,208200.0,18.4534,18.4534,18.4208,18.4289,208200.0
2009-04-17 14:50:00,22.61,22.61,22.56,22.56,75400.0,18.4208,18.4208,18.3801,18.3801,75400.0
2009-04-17 14:55:00,22.56,22.56,22.54,22.54,63600.0,18.3801,18.3801,18.3638,18.3638,63600.0
2009-04-17 15:00:00,22.54,22.58,22.54,22.58,30900.0,18.3638,18.3964,18.3638,18.3964,30900.0
2009-04-17 15:05:00,22.57,22.58,22.54,22.56,123600.0,18.3882,18.3964,18.3638,18.3801,123600.0
2009-04-17 15:10:00,22.57,22.61,22.57,22.61,99800.0,18.3882,18.4208,18.3882,18.4208,99800.0
2009-04-17 15:15:00,22.62,22.63,22.59,22.59,118400.0,18.4289,18.4371,18.4045,18.4045,118400.0
2009-04-17 15:20:00,22.59,22.65,22.58,22.65,140900.0,18.4045,18.4534,18.3964,18.4534,140900.0
2009-04-17 15:25:00,22.64,22.67,22.63,22.64,80600.0,18.4452,18.4697,18.4371,18.4452,80600.0
2009-04-17 15:30:00,22.64,22.66,22.59,22.6,133600.0,18.4452,18.4615,18.4045,18.4126,133600.0
2009-04-17 15:35:00,22.6,22.64,22.58,22.63,143800.0,18.4126,18.4452,18.3964,18.4371,143800.0
2009-04-17 15:40:00,22.63,22.68,22.63,22.65,173000.0,18.4371,18.4778,18.4371,18.4534,173000.0
2009-04-17 15:45:00,22.65,22.66,22.63,22.64,314200.0,18.4534,18.4615,18.4371,18.4452,314200.0
2009-04-17 15:50:00,22.64,22.67,22.57,22.58,189300.0,18.4452,18.4697,18.3882,18.3964,189300.0
2009-04-17 15:55:00,22.58,22.59,22.53,22.54,283000.0,18.3964,18.4045,18.3556,18.3638,283000.0
2009-04-20 09:30:00,22.29,22.38,22.01,22.02,176400.0,18.1601,18.2334,17.932,17.9401,176400.0
2009-04-20 09:35:00,22.02,22.12,22.01,22.08,43700.0,17.9401,18.0216,17.932,17.989,43700.0
2009-04-20 09:40:00,22.08,22.08,21.94,21.94,38100.0,17.989,17.989,17.8749,17.8749,38100.0
2009-04-20 09:45:00,21.94,21.97,21.92,21.96,64000.0,17.8749,17.8994,17.8586,17.8912,64000.0
2009-04-20 09:50:00,21.96,21.96,21.9,21.91,68500.0,17.8912,17.8912,17.8423,17.8505,68500.0
2009-04-20 09:55:00,21.91,21.91,21.88,21.91,23700.0,17.8505,17.8505,17.8261,17.8505,23700.0
2009-04-20 10:00:00,21.91,21.91,21.81,21.84,106100.0,17.8505,17.8505,17.769,17.7935,106100.0
2009-04-20 10:05:00,21.84,21.84,21.8,21.8,21000.0,17.7935,17.7935,17.7609,17.7609,21000.0
2009-04-20 10:10:00,21.8,21.8,21.76,21.76,73300.0,17.7609,17.7609,17.7283,17.7283,73300.0
2009-04-20 10:15:00,21.76,21.76,21.68,21.71,590700.0,17.7283,17.7283,17.6631,17.6875,590700.0
2009-04-20 10:20:00,21.7,21.7,21.66,21.68,164000.0,17.6794,17.6794,17.6468,17.6631,164000.0
2009-04-20 10:25:00,21.68,21.71,21.66,21.69,103700.0,17.6631,17.6875,17.6468,17.6713,103700.0
2009-04-20 10:30:00,21.69,21.69,21.64,21.67,34900.0,17.6713,17.6713,17.6305,17.655,34900.0
2009-04-20 10:35:00,21.67,21.7,21.67,21.68,27400.0,17.655,17.6794,17.655,17.6631,27400.0
2009-04-20 10:40:00,21.68,21.69,21.64,21.65,58000.0,17.6631,17.6713,17.6305,17.6387,58000.0
2009-04-20 10:45:00,21.65,21.65,21.59,21.62,77800.0,17.6387,17.6387,17.5898,17.6142,77800.0
2009-04-20 10:50:00,21.61,21.61,21.59,21.6,16000.0,17.6061,17.6061,17.5898,17.5979,16000.0
2009-04-20 10:55:00,21.6,21.61,21.58,21.58,28300.0,17.5979,17.6061,17.5816,17.5816,28300.0
2009-04-20 11:00:00,21.58,21.59,21.56,21.56,32400.0,17.5816,17.5898,17.5653,17.5653,32400.0
2009-04-20 11:05:00,21.56,21.61,21.55,21.61,13300.0,17.5653,17.6061,17.5572,17.6061,13300.0
2009-04-20 11:10:00,21.62,21.62,21.6,21.62,42400.0,17.6142,17.6142,17.5979,17.6142,42400.0
2009-04-20 11:15:00,21.61,21.64,21.61,21.62,75800.0,17.6061,17.6305,17.6061,17.6142,75800.0
2009-04-20 11:20:00,21.63,21.66,21.62,21.65,62100.0,17.6224,17.6468,17.6142,17.6387,62100.0
2009-04-20 11:25:00,21.66,21.66,21.62,21.64,20700.0,17.6468,17.6468,17.6142,17.6305,20700.0
2009-04-20 11:30:00,21.64,21.65,21.6,21.61,28200.0,17.6305,17.6387,17.5979,17.6061,28200.0
2009-04-20 11:35:00,21.61,21.64,21.61,21.61,20800.0,17.6061,17.6305,17.6061,17.6061,20800.0
2009-04-20 11:40:00,21.62,21.62,21.59,21.61,16300.0,17.6142,17.6142,17.5898,17.6061,16300.0
2009-04-20 11:45:00,21.6,21.62,21.58,21.61,55900.0,17.5979,17.6142,17.5816,17.6061,55900.0
2009-04-20 11:50:00,21.62,21.66,21.62,21.65,13600.0,17.6142,17.6468,17.6142,17.6387,13600.0
2009-04-20 11:55:00,21.65,21.65,21.57,21.57,27200.0,17.6387,17.6387,17.5735,17.5735,27200.0
2009-04-20 12:00:00,21.58,21.58,21.52,21.53,34100.0,17.5816,17.5816,17.5328,17.5409,34100.0
2009-04-20 12:05:00,21.53,21.55,21.52,21.54,15300.0,17.5409,17.5572,17.5328,17.549,15300.0
2009-04-20 12:10:00,21.54,21.58,21.52,21.58,18300.0,17.549,17.5816,17.5328,17.5816,18300.0
2009-04-20 12:15:00,21.57,21.57,21.53,21.56,32600.0,17.5735,17.5735,17.5409,17.5653,32600.0
2009-04-20 12:20:00,21.55,21.59,21.55,21.56,45500.0,17.5572,17.5898,17.5572,17.5653,45500.0
2009-04-20 12:25:00,21.55,21.57,21.55,21.57,18200.0,17.5572,17.5735,17.5572,17.5735,18200.0
2009-04-20 12:30:00,21.57,21.59,21.56,21.59,16800.0,17.5735,17.5898,17.5653,17.5898,16800.0
2009-04-20 12:35:00,21.59,21.6,21.57,21.57,21000.0,17.5898,17.5979,17.5735,17.5735,21000.0
2009-04-20 12:40:00,21.57,21.61,21.56,21.61,88400.0,17.5735,17.6061,17.5653,17.6061,88400.0
2009-04-20 12:45:00,21.61,21.62,21.59,21.62,27800.0,17.6061,17.6142,17.5898,17.6142,27800.0
2009-04-20 12:50:00,21.61,21.62,21.6,21.61,81500.0,17.6061,17.6142,17.5979,17.6061,81500.0
2009-04-20 12:55:00,21.6,21.64,21.6,21.64,209100.0,17.5979,17.6305,17.5979,17.6305,209100.0
2009-04-20 13:00:00,21.63,21.63,21.61,21.61,175500.0,17.6224,17.6224,17.6061,17.6061,175500.0
2009-04-20 13:05:00,21.61,21.61,21.56,21.56,67700.0,17.6061,17.6061,17.5653,17.5653,67700.0
2009-04-20 13:10:00,21.55,21.56,21.54,21.55,19900.0,17.5572,17.5653,17.549,17.5572,19900.0
2009-04-20 13:15:00,21.55,21.55,21.53,21.54,114300.0,17.5572,17.5572,17.5409,17.549,114300.0
2009-04-20 13:20:00,21.54,21.56,21.53,21.53,32500.0,17.549,17.5653,17.5409,17.5409,32500.0
2009-04-20 13:25:00,21.54,21.55,21.53,21.54,40800.0,17.549,17.5572,17.5409,17.549,40800.0
2009-04-20 13:30:00,21.54,21.56,21.54,21.55,159700.0,17.549,17.5653,17.549,17.5572,159700.0
2009-04-20 13:35:00,21.56,21.56,21.55,21.56,23800.0,17.5653,17.5653,17.5572,17.5653,23800.0
2009-04-20 13:40:00,21.57,21.59,21.57,21.58,50600.0,17.5735,17.5898,17.5735,17.5816,50600.0
2009-04-20 13:45:00,21.58,21.59,21.55,21.55,50300.0,17.5816,17.5898,17.5572,17.5572,50300.0
2009-04-20 13:50:00,21.56,21.58,21.56,21.58,36900.0,17.5653,17.5816,17.5653,17.5816,36900.0
2009-04-20 13:55:00,21.59,21.61,21.58,21.59,18500.0,17.5898,17.6061,17.5816,17.5898,18500.0
2009-04-20 14:00:00,21.58,21.58,21.53,21.55,31700.0,17.5816,17.5816,17.5409,17.5572,31700.0
2009-04-20 14:05:00,21.56,21.56,21.54,21.55,20600.0,17.5653,17.5653,17.549,17.5572,20600.0
2009-04-20 14:10:00,21.55,21.55,21.53,21.55,16800.0,17.5572,17.5572,17.5409,17.5572,16800.0
2009-04-20 14:15:00,21.55,21.57,21.54,21.57,31700.0,17.5572,17.5735,17.549,17.5735,31700.0
2009-04-20 14:20:00,21.57,21.59,21.56,21.59,54100.0,17.5735,17.5898,17.5653,17.5898,54100.0
2009-04-20 14:25:00,21.58,21.61,21.57,21.6,38900.0,17.5816,17.6061,17.5735,17.5979,38900.0
2009-04-20 14:30:00,21.6,21.6,21.57,21.57,87300.0,17.5979,17.5979,17.5735,17.5735,87300.0
2009-04-20 14:35:00,21.57,21.57,21.53,21.54,17600.0,17.5735,17.5735,17.5409,17.549,17600.0
2009-04-20 14:40:00,21.55,21.62,21.55,21.61,60400.0,17.5572,17.6142,17.5572,17.6061,60400.0
2009-04-20 14:45:00,21.61,21.62,21.6,21.61,35700.0,17.6061,17.6142,17.5979,17.6061,35700.0
2009-04-20 14:50:00,21.62,21.62,21.55,21.55,49700.0,17.6142,17.6142,17.5572,17.5572,49700.0
2009-04-20 14:55:00,21.56,21.57,21.52,21.53,56600.0,17.5653,17.5735,17.5328,17.5409,56600.0
2009-04-20 15:00:00,21.53,21.55,21.52,21.54,67700.0,17.5409,17.5572,17.5328,17.549,67700.0
2009-04-20 15:05:00,21.53,21.56,21.53,21.56,71800.0,17.5409,17.5653,17.5409,17.5653,71800.0
2009-04-20 15:10:00,21.56,21.58,21.56,21.57,46000.0,17.5653,17.5816,17.5653,17.5735,46000.0
2009-04-20 15:15:00,21.58,21.58,21.53,21.54,66300.0,17.5816,17.5816,17.5409,17.549,66300.0
2009-04-20 15:20:00,21.55,21.55,21.52,21.52,75100.0,17.5572,17.5572,17.5328,17.5328,75100.0
2009-04-20 15:25:00,21.52,21.55,21.5,21.54,58700.0,17.5328,17.5572,17.5165,17.549,58700.0
2009-04-20 15:30:00,21.55,21.66,21.55,21.63,85300.0,17.5572,17.6468,17.5572,17.6224,85300.0
2009-04-20 15:35:00,21.64,21.64,21.58,21.58,58800.0,17.6305,17.6305,17.5816,17.5816,58800.0
2009-04-20 15:40:00,21.58,21.67,21.57,21.64,171800.0,17.5816,17.655,17.5735,17.6305,171800.0
2009-04-20 15:45:00,21.64,21.69,21.64,21.65,156800.0,17.6305,17.6713,17.6305,17.6387,156800.0
2009-04-20 15:50:00,21.65,21.65,21.59,21.6,205200.0,17.6387,17.6387,17.5898,17.5979,205200.0
2009-04-20 15:55:00,21.6,21.64,21.55,21.63,521800.0,17.5979,17.6305,17.5572,17.6224,521800.0
2009-04-21 09:30:00,21.59,21.59,21.51,21.55,49200.0,17.5898,17.5898,17.5246,17.5572,49200.0
2009-04-21 09:35:00,21.54,21.59,21.51,21.59,88300.0,17.549,17.5898,17.5246,17.5898,88300.0
2009-04-21 09:40:00,21.58,21.65,21.57,21.58,63500.0,17.5816,17.6387,17.5735,17.5816,63500.0
2009-04-21 09:45:00,21.59,21.65,21.58,21.6,41300.0,17.5898,17.6387,17.5816,17.5979,41300.0
2009-04-21 09:50:00,21.6,21.74,21.6,21.72,23300.0,17.5979,17.712,17.5979,17.6957,23300.0
2009-04-21 09:55:00,21.72,21.73,21.67,21.73,470500.0,17.6957,17.7038,17.655,17.7038,470500.0
2009-04-21 10:00:00,21.73,21.74,21.65,21.68,50900.0,17.7038,17.712,17.6387,17.6631,50900.0
2009-04-21 10:05:00,21.68,21.73,21.66,21.73,207900.0,17.6631,17.7038,17.6468,17.7038,207900.0
2009-04-21 10:10:00,21.73,21.73,21.64,21.64,93300.0,17.7038,17.7038,17.6305,17.6305,93300.0
2009-04-21 10:15:00,21.64,21.65,21.58,21.58,418400.0,17.6305,17.6387,17.5816,17.5816,418400.0
2009-04-21 10:20:00,21.59,21.59,21.54,21.54,105000.0,17.5898,17.5898,17.549,17.549,105000.0
2009-04-21 10:25:00,21.54,21.54,21.5,21.52,126600.0,17.549,17.549,17.5165,17.5328,126600.0
2009-04-21 10:30:00,21.52,21.53,21.5,21.51,23200.0,17.5328,17.5409,17.5165,17.5246,23200.0
2009-04-21 10:35:00,21.51,21.58,21.51,21.57,286400.0,17.5246,17.5816,17.5246,17.5735,286400.0
2009-04-21 10:40:00,21.57,21.58,21.53,21.58,54000.0,17.5735,17.5816,17.5409,17.5816,54000.0
2009-04-21 10:45:00,21.58,21.62,21.58,21.61,33400.0,17.5816,17.6142,17.5816,17.6061,33400.0
2009-04-21 10:50:00,21.61,21.61,21.58,21.6,28000.0,17.6061,17.6061,17.5816,17.5979,28000.0
2009-04-21 10:55:00,21.6,21.65,21.6,21.65,33100.0,17.5979,17.6387,17.5979,17.6387,33100.0
2009-04-21 11:00:00,21.66,21.7,21.66,21.68,82100.0,17.6468,17.6794,17.6468,17.6631,82100.0
2009-04-21 11:05:00,21.67,21.71,21.66,21.68,253100.0,17.655,17.6875,17.6468,17.6631,253100.0
2009-04-21 11:10:00,21.69,21.74,21.68,21.74,68800.0,17.6713,17.712,17.6631,17.712,68800.0
2009-04-21 11:15:00,21.74,21.81,21.74,21.81,60800.0,17.712,17.769,17.712,17.769,60800.0
2009-04-21 11:20:00,21.81,21.84,21.78,21.81,100000.0,17.769,17.7935,17.7446,17.769,100000.0
2009-04-21 11:25:00,21.81,21.83,21.8,21.8,33700.0,17.769,17.7853,17.7609,17.7609,33700.0
2009-04-21 11:30:00,21.8,21.82,21.8,21.82,28600.0,17.7609,17.7772,17.7609,17.7772,28600.0
2009-04-21 11:35:00,21.81,21.81,21.78,21.78,18800.0,17.769,17.769,17.7446,17.7446,18800.0
2009-04-21 11:40:00,21.77,21.83,21.77,21.82,37900.0,17.7364,17.7853,17.7364,17.7772,37900.0
2009-04-21 11:45:00,21.83,21.89,21.83,21.88,25200.0,17.7853,17.8342,17.7853,17.8261,25200.0
2009-04-21 11:50:00,21.89,21.89,21.82,21.84,32100.0,17.8342,17.8342,17.7772,17.7935,32100.0
2009-04-21 11:55:00,21.84,21.87,21.82,21.84,16300.0,17.7935,17.8179,17.7772,17.7935,16300.0
2009-04-21 12:00:00,21.85,21.87,21.84,21.87,43000.0,17.8016,17.8179,17.7935,17.8179,43000.0
2009-04-21 12:05:00,21.88,21.89,21.86,21.87,24400.0,17.8261,17.8342,17.8098,17.8179,24400.0
2009-04-21 12:10:00,21.86,21.86,21.84,21.84,27500.0,17.8098,17.8098,17.7935,17.7935,27500.0
2009-04-21 12:15:00,21.83,21.87,21.83,21.87,10500.0,17.7853,17.8179,17.7853,17.8179,10500.0
2009-04-21 12:20:00,21.86,21.89,21.86,21.87,16100.0,17.8098,17.8342,17.8098,17.8179,16100.0
2009-04-21 12:25:00,21.89,21.91,21.86,21.86,27400.0,17.8342,17.8505,17.8098,17.8098,27400.0
2009-04-21 12:30:00,21.86,21.88,21.85,21.86,39300.0,17.8098,17.8261,17.8016,17.8098,39300.0
2009-04-21 12:35:00,21.87,21.9,21.84,21.86,44900.0,17.8179,17.8423,17.7935,17.8098,44900.0
2009-04-21 12:40:00,21.86,21.88,21.85,21.86,52700.0,17.8098,17.8261,17.8016,17.8098,52700.0
2009-04-21 12:45:00,21.86,21.89,21.85,21.87,51800.0,17.8098,17.8342,17.8016,17.8179,51800.0
2009-04-21 12:50:00,21.88,21.89,21.86,21.88,52700.0,17.8261,17.8342,17.8098,17.8261,52700.0
2009-04-21 12:55:00,21.89,21.89,21.81,21.81,54800.0,17.8342,17.8342,17.769,17.769,54800.0
2009-04-21 13:00:00,21.81,21.83,21.8,21.82,42500.0,17.769,17.7853,17.7609,17.7772,42500.0
2009-04-21 13:05:00,21.82,21.83,21.82,21.82,13000.0,17.7772,17.7853,17.7772,17.7772,13000.0
2009-04-21 13:10:00,21.82,21.87,21.82,21.86,14500.0,17.7772,17.8179,17.7772,17.8098,14500.0
2009-04-21 13:15:00,21.86,21.86,21.79,21.79,43000.0,17.8098,17.8098,17.7527,17.7527,43000.0
2009-04-21 13:20:00,21.8,21.81,21.79,21.8,125400.0,17.7609,17.769,17.7527,17.7609,125400.0
2009-04-21 13:25:00,21.81,21.83,21.8,21.81,11500.0,17.769,17.7853,17.7609,17.769,11500.0
2009-04-21 13:30:00,21.8,21.81,21.77,21.81,27100.0,17.7609,17.769,17.7364,17.769,27100.0
2009-04-21 13:35:00,21.82,21.83,21.8,21.8,21900.0,17.7772,17.7853,17.7609,17.7609,21900.0
2009-04-21 13:40:00,21.79,21.86,21.79,21.8,34100.0,17.7527,17.8098,17.7527,17.7609,34100.0
2009-04-21 13:45:00,21.8,21.84,21.8,21.84,36900.0,17.7609,17.7935,17.7609,17.7935,36900.0
2009-04-21 13:50:00,21.83,21.84,21.81,21.82,24300.0,17.7853,17.7935,17.769,17.7772,24300.0
2009-04-21 13:55:00,21.83,21.84,21.82,21.84,14400.0,17.7853,17.7935,17.7772,17.7935,14400.0
2009-04-21 14:00:00,21.84,21.88,21.81,21.82,38900.0,17.7935,17.8261,17.769,17.7772,38900.0
2009-04-21 14:05:00,21.82,21.82,21.8,21.82,11500.0,17.7772,17.7772,17.7609,17.7772,11500.0
2009-04-21 14:10:00,21.82,21.84,21.78,21.78,8000.0,17.7772,17.7935,17.7446,17.7446,8000.0
2009-04-21 14:15:00,21.77,21.79,21.76,21.78,26300.0,17.7364,17.7527,17.7283,17.7446,26300.0
2009-04-21 14:20:00,21.78,21.79,21.77,21.79,20500.0,17.7446,17.7527,17.7364,17.7527,20500.0
2009-04-21 14:25:00,21.79,21.85,21.78,21.85,26700.0,17.7527,17.8016,17.7446,17.8016,26700.0
2009-04-21 14:30:00,21.86,21.88,21.86,21.88,45400.0,17.8098,17.8261,17.8098,17.8261,45400.0
2009-04-21 14:35:00,21.89,21.91,21.87,21.88,27100.0,17.8342,17.8505,17.8179,17.8261,27100.0
2009-04-21 14:40:00,21.89,21.91,21.88,21.9,53900.0,17.8342,17.8505,17.8261,17.8423,53900.0
2009-04-21 14:45:00,21.91,21.94,21.91,21.92,18800.0,17.8505,17.8749,17.8505,17.8586,18800.0
2009-04-21 14:50:00,21.92,21.93,21.86,21.89,30200.0,17.8586,17.8668,17.8098,17.8342,30200.0
2009-04-21 14:55:00,21.89,21.91,21.89,21.89,136100.0,17.8342,17.8505,17.8342,17.8342,136100.0
2009-04-21 15:00:00,21.89,21.96,21.87,21.96,1630800.0,17.8342,17.8912,17.8179,17.8912,1630800.0
2009-04-21 15:05:00,21.95,22.03,21.94,22.03,30900.0,17.8831,17.9483,17.8749,17.9483,30900.0
2009-04-21 15:10:00,22.04,22.12,22.04,22.09,1468500.0,17.9564,18.0216,17.9564,17.9971,1468500.0
2009-04-21 15:15:00,22.1,22.14,22.1,22.11,36200.0,18.0053,18.0379,18.0053,18.0134,36200.0
2009-04-21 15:20:00,22.11,22.11,22.03,22.03,126800.0,18.0134,18.0134,17.9483,17.9483,126800.0
2009-04-21 15:25:00,22.03,22.06,22.01,22.02,105000.0,17.9483,17.9727,17.932,17.9401,105000.0
2009-04-21 15:30:00,22.01,22.03,21.98,22.01,60900.0,17.932,17.9483,17.9075,17.932,60900.0
2009-04-21 15:35:00,22.01,22.02,21.94,22.02,95400.0,17.932,17.9401,17.8749,17.9401,95400.0
2009-04-21 15:40:00,22.03,22.04,21.92,21.94,144700.0,17.9483,17.9564,17.8586,17.8749,144700.0
2009-04-21 15:45:00,21.94,22.0,21.94,21.96,108800.0,17.8749,17.9238,17.8749,17.8912,108800.0
2009-04-21 15:50:00,21.96,22.03,21.96,22.03,193400.0,17.8912,17.9483,17.8912,17.9483,193400.0
2009-04-21 15:55:00,22.03,22.07,22.03,22.04,224100.0,17.9483,17.9808,17.9483,17.9564,224100.0
2009-04-22 09:30:00,21.93,21.93,21.77,21.89,101200.0,17.8668,17.8668,17.7364,17.8342,101200.0
2009-04-22 09:35:00,21.89,22.04,21.89,21.98,71600.0,17.8342,17.9564,17.8342,17.9075,71600.0
2009-04-22 09:40:00,21.98,22.02,21.94,21.97,37600.0,17.9075,17.9401,17.8749,17.8994,37600.0
2009-04-22 09:45:00,21.97,21.99,21.89,21.9,33000.0,17.8994,17.9157,17.8342,17.8423,33000.0
2009-04-22 09:50:00,21.9,21.99,21.86,21.97,82300.0,17.8423,17.9157,17.8098,17.8994,82300.0
2009-04-22 09:55:00,21.98,22.05,21.98,22.03,100900.0,17.9075,17.9646,17.9075,17.9483,100900.0
2009-04-22 10:00:00,22.04,22.16,22.04,22.15,48400.0,17.9564,18.0542,17.9564,18.046,48400.0
2009-04-22 10:05:00,22.15,22.27,22.15,22.25,71200.0,18.046,18.1438,18.046,18.1275,71200.0
2009-04-22 10:10:00,22.24,22.27,22.19,22.25,191600.0,18.1194,18.1438,18.0786,18.1275,191600.0
2009-04-22 10:15:00,22.28,22.31,22.28,22.31,51700.0,18.1519,18.1764,18.1519,18.1764,51700.0
2009-04-22 10:20:00,22.32,22.42,22.32,22.39,59500.0,18.1845,18.266,18.1845,18.2416,59500.0
2009-04-22 10:25:00,22.39,22.43,22.38,22.4,47900.0,18.2416,18.2741,18.2334,18.2497,47900.0
2009-04-22 10:30:00,22.41,22.44,22.37,22.39,748400.0,18.2579,18.2823,18.2253,18.2416,748400.0
2009-04-22 10:35:00,22.39,22.46,22.39,22.46,42300.0,18.2416,18.2986,18.2416,18.2986,42300.0
2009-04-22 10:40:00,22.46,22.5,22.46,22.47,171500.0,18.2986,18.3312,18.2986,18.3067,171500.0
2009-04-22 10:45:00,22.48,22.49,22.45,22.47,54600.0,18.3149,18.323,18.2904,18.3067,54600.0
2009-04-22 10:50:00,22.46,22.49,22.46,22.48,27100.0,18.2986,18.323,18.2986,18.3149,27100.0
2009-04-22 10:55:00,22.48,22.56,22.47,22.47,178400.0,18.3149,18.3801,18.3067,18.3067,178400.0
2009-04-22 11:00:00,22.47,22.52,22.47,22.51,57800.0,18.3067,18.3475,18.3067,18.3393,57800.0
2009-04-22 11:05:00,22.5,22.51,22.46,22.5,61000.0,18.3312,18.3393,18.2986,18.3312,61000.0
2009-04-22 11:10:00,22.49,22.5,22.47,22.47,39500.0,18.323,18.3312,18.3067,18.3067,39500.0
2009-04-22 11:15:00,22.48,22.54,22.48,22.53,38500.0,18.3149,18.3638,18.3149,18.3556,38500.0
2009-04-22 11:20:00,22.53,22.6,22.52,22.6,23200.0,18.3556,18.4126,18.3475,18.4126,23200.0
2009-04-22 11:25:00,22.61,22.66,22.61,22.66,44100.0,18.4208,18.4615,18.4208,18.4615,44100.0
2009-04-22 11:30:00,22.67,22.71,22.66,22.66,121600.0,18.4697,18.5023,18.4615,18.4615,121600.0
2009-04-22 11:35:00,22.66,22.71,22.66,22.71,14200.0,18.4615,18.5023,18.4615,18.5023,14200.0
2009-04-22 11:40:00,22.71,22.76,22.71,22.72,57200.0,18.5023,18.543,18.5023,18.5104,57200.0
2009-04-22 11:45:00,22.73,22.77,22.73,22.75,49000.0,18.5186,18.5512,18.5186,18.5349,49000.0
2009-04-22 11:50:00,22.75,22.75,22.74,22.75,56700.0,18.5349,18.5349,18.5267,18.5349,56700.0
2009-04-22 11:55:00,22.74,22.75,22.72,22.75,25700.0,18.5267,18.5349,18.5104,18.5349,25700.0
2009-04-22 12:00:00,22.74,22.76,22.72,22.72,118700.0,18.5267,18.543,18.5104,18.5104,118700.0
2009-04-22 12:05:00,22.71,22.73,22.69,22.72,74200.0,18.5023,18.5186,18.486,18.5104,74200.0
2009-04-22 12:10:00,22.72,22.74,22.7,22.72,75800.0,18.5104,18.5267,18.4941,18.5104,75800.0
2009-04-22 12:15:00,22.72,22.72,22.67,22.67,36600.0,18.5104,18.5104,18.4697,18.4697,36600.0
2009-04-22 12:20:00,22.67,22.67,22.62,22.63,33500.0,18.4697,18.4697,18.4289,18.4371,33500.0
2009-04-22 12:25:00,22.62,22.64,22.49,22.5,90300.0,18.4289,18.4452,18.323,18.3312,90300.0
2009-04-22 12:30:00,22.49,22.49,22.45,22.46,53300.0,18.323,18.323,18.2904,18.2986,53300.0
2009-04-22 12:35:00,22.45,22.45,22.41,22.44,39700.0,18.2904,18.2904,18.2579,18.2823,39700.0
2009-04-22 12:40:00,22.43,22.44,22.37,22.37,34500.0,18.2741,18.2823,18.2253,18.2253,34500.0
2009-04-22 12:45:00,22.36,22.36,22.29,22.32,57400.0,18.2171,18.2171,18.1601,18.1845,57400.0
2009-04-22 12:50:00,22.31,22.33,22.29,22.32,63400.0,18.1764,18.1927,18.1601,18.1845,63400.0
2009-04-22 12:55:00,22.33,22.38,22.33,22.37,89100.0,18.1927,18.2334,18.1927,18.2253,89100.0
2009-04-22 13:00:00,22.37,22.39,22.34,22.35,40900.0,18.2253,18.2416,18.2008,18.209,40900.0
2009-04-22 13:05:00,22.38,22.39,22.34,22.37,38700.0,18.2334,18.2416,18.2008,18.2253,38700.0
2009-04-22 13:10:00,22.37,22.38,22.31,22.37,33600.0,18.2253,18.2334,18.1764,18.2253,33600.0
2009-04-22 13:15:00,22.38,22.44,22.38,22.4,25300.0,18.2334,18.2823,18.2334,18.2497,25300.0
2009-04-22 13:20:00,22.41,22.44,22.41,22.42,75400.0,18.2579,18.2823,18.2579,18.266,75400.0
2009-04-22 13:25:00,22.41,22.48,22.41,22.45,28400.0,18.2579,18.3149,18.2579,18.2904,28400.0
2009-04-22 13:30:00,22.46,22.52,22.44,22.52,28500.0,18.2986,18.3475,18.2823,18.3475,28500.0
2009-04-22 13:35:00,22.52,22.56,22.51,22.54,40700.0,18.3475,18.3801,18.3393,18.3638,40700.0
2009-04-22 13:40:00,22.54,22.55,22.51,22.51,24900.0,18.3638,18.3719,18.3393,18.3393,24900.0
2009-04-22 13:45:00,22.51,22.53,22.5,22.53,26800.0,18.3393,18.3556,18.3312,18.3556,26800.0
2009-04-22 13:50:00,22.53,22.54,22.5,22.51,26600.0,18.3556,18.3638,18.3312,18.3393,26600.0
2009-04-22 13:55:00,22.5,22.5,22.43,22.43,83300.0,18.3312,18.3312,18.2741,18.2741,83300.0
2009-04-22 14:00:00,22.43,22.48,22.42,22.44,99500.0,18.2741,18.3149,18.266,18.2823,99500.0
2009-04-22 14:05:00,22.43,22.49,22.42,22.46,54500.0,18.2741,18.323,18.266,18.2986,54500.0
2009-04-22 14:10:00,22.45,22.49,22.44,22.49,20800.0,18.2904,18.323,18.2823,18.323,20800.0
2009-04-22 14:15:00,22.49,22.57,22.49,22.54,403700.0,18.323,18.3882,18.323,18.3638,403700.0
2009-04-22 14:20:00,22.54,22.59,22.54,22.58,48400.0,18.3638,18.4045,18.3638,18.3964,48400.0
2009-04-22 14:25:00,22.58,22.61,22.56,22.61,53000.0,18.3964,18.4208,18.3801,18.4208,53000.0
2009-04-22 14:30:00,22.62,22.71,22.61,22.68,121900.0,18.4289,18.5023,18.4208,18.4778,121900.0
2009-04-22 14:35:00,22.68,22.7,22.66,22.68,32100.0,18.4778,18.4941,18.4615,18.4778,32100.0
2009-04-22 14:40:00,22.7,22.73,22.69,22.71,52700.0,18.4941,18.5186,18.486,18.5023,52700.0
2009-04-22 14:45:00,22.72,22.73,22.69,22.71,21100.0,18.5104,18.5186,18.486,18.5023,21100.0
2009-04-22 14:50:00,22.71,22.73,22.7,22.72,68300.0,18.5023,18.5186,18.4941,18.5104,68300.0
2009-04-22 14:55:00,22.71,22.72,22.61,22.61,45900.0,18.5023,18.5104,18.4208,18.4208,45900.0
2009-04-22 15:00:00,22.61,22.63,22.58,22.62,88800.0,18.4208,18.4371,18.3964,18.4289,88800.0
2009-04-22 15:05:00,22.62,22.63,22.6,22.61,44000.0,18.4289,18.4371,18.4126,18.4208,44000.0
2009-04-22 15:10:00,22.62,22.72,22.61,22.7,128400.0,18.4289,18.5104,18.4208,18.4941,128400.0
2009-04-22 15:15:00,22.7,22.71,22.54,22.55,76100.0,18.4941,18.5023,18.3638,18.3719,76100.0
2009-04-22 15:20:00,22.58,22.6,22.53,22.57,122000.0,18.3964,18.4126,18.3556,18.3882,122000.0
2009-04-22 15:25:00,22.56,22.59,22.53,22.56,144600.0,18.3801,18.4045,18.3556,18.3801,144600.0
2009-04-22 15:30:00,22.56,22.6,22.52,22.6,203900.0,18.3801,18.4126,18.3475,18.4126,203900.0
2009-04-22 15:35:00,22.59,22.6,22.4,22.45,126100.0,18.4045,18.4126,18.2497,18.2904,126100.0
2009-04-22 15:40:00,22.44,22.49,22.38,22.41,254600.0,18.2823,18.323,18.2334,18.2579,254600.0
2009-04-22 15:45:00,22.41,22.43,22.31,22.35,187300.0,18.2579,18.2741,18.1764,18.209,187300.0
2009-04-22 15:50:00,22.36,22.4,22.27,22.28,212000.0,18.2171,18.2497,18.1438,18.1519,212000.0
2009-04-22 15:55:00,22.28,22.29,22.21,22.24,227000.0,18.1519,18.1601,18.0949,18.1194,227000.0
2009-04-23 09:30:00,22.41,22.41,22.27,22.28,21600.0,18.2579,18.2579,18.1438,18.1519,21600.0
2009-04-23 09:35:00,22.26,22.43,22.26,22.42,128900.0,18.1356,18.2741,18.1356,18.266,128900.0
2009-04-23 09:40:00,22.42,22.56,22.37,22.53,107700.0,18.266,18.3801,18.2253,18.3556,107700.0
2009-04-23 09:45:00,22.53,22.55,22.47,22.49,56100.0,18.3556,18.3719,18.3067,18.323,56100.0
2009-04-23 09:50:00,22.49,22.5,22.39,22.39,72500.0,18.323,18.3312,18.2416,18.2416,72500.0
2009-04-23 09:55:00,22.37,22.37,22.29,22.29,39100.0,18.2253,18.2253,18.1601,18.1601,39100.0
2009-04-23 10:00:00,22.28,22.29,22.11,22.12,312600.0,18.1519,18.1601,18.0134,18.0216,312600.0
2009-04-23 10:05:00,22.12,22.16,22.1,22.11,87200.0,18.0216,18.0542,18.0053,18.0134,87200.0
2009-04-23 10:10:00,22.11,22.2,22.11,22.15,58200.0,18.0134,18.0868,18.0134,18.046,58200.0
2009-04-23 10:15:00,22.13,22.21,22.13,22.21,65000.0,18.0297,18.0949,18.0297,18.0949,65000.0
2009-04-23 10:20:00,22.21,22.26,22.14,22.26,76000.0,18.0949,18.1356,18.0379,18.1356,76000.0
2009-04-23 10:25:00,22.26,22.28,22.24,22.27,49200.0,18.1356,18.1519,18.1194,18.1438,49200.0
2009-04-23 10:30:00,22.27,22.28,22.23,22.26,77500.0,18.1438,18.1519,18.1112,18.1356,77500.0
2009-04-23 10:35:00,22.27,22.35,22.27,22.3,132700.0,18.1438,18.209,18.1438,18.1682,132700.0
2009-04-23 10:40:00,22.3,22.34,22.18,22.19,149900.0,18.1682,18.2008,18.0705,18.0786,149900.0
2009-04-23 10:45:00,22.18,22.2,22.12,22.15,70400.0,18.0705,18.0868,18.0216,18.046,70400.0
2009-04-23 10:50:00,22.14,22.14,22.09,22.09,96400.0,18.0379,18.0379,17.9971,17.9971,96400.0
2009-04-23 10:55:00,22.09,22.12,22.04,22.05,97600.0,17.9971,18.0216,17.9564,17.9646,97600.0
2009-04-23 11:00:00,22.03,22.08,21.99,22.06,60400.0,17.9483,17.989,17.9157,17.9727,60400.0
2009-04-23 11:05:00,22.07,22.09,22.05,22.05,74800.0,17.9808,17.9971,17.9646,17.9646,74800.0
2009-04-23 11:10:00,22.05,22.07,21.93,21.94,44200.0,17.9646,17.9808,17.8668,17.8749,44200.0
2009-04-23 11:15:00,21.94,21.94,21.89,21.91,32700.0,17.8749,17.8749,17.8342,17.8505,32700.0
2009-04-23 11:20:00,21.91,21.99,21.91,21.95,31800.0,17.8505,17.9157,17.8505,17.8831,31800.0
2009-04-23 11:25:00,21.95,21.97,21.93,21.94,38300.0,17.8831,17.8994,17.8668,17.8749,38300.0
2009-04-23 11:30:00,21.94,21.95,21.88,21.92,47000.0,17.8749,17.8831,17.8261,17.8586,47000.0
2009-04-23 11:35:00,21.91,21.94,21.9,21.9,111500.0,17.8505,17.8749,17.8423,17.8423,111500.0
2009-04-23 11:40:00,21.89,21.95,21.89,21.95,47300.0,17.8342,17.8831,17.8342,17.8831,47300.0
2009-04-23 11:45:00,21.95,21.97,21.93,21.94,33900.0,17.8831,17.8994,17.8668,17.8749,33900.0
2009-04-23 11:50:00,21.94,21.97,21.94,21.95,20700.0,17.8749,17.8994,17.8749,17.8831,20700.0
2009-04-23 11:55:00,21.95,21.95,21.88,21.91,33700.0,17.8831,17.8831,17.8261,17.8505,33700.0
2009-04-23 12:00:00,21.9,21.92,21.88,21.91,34500.0,17.8423,17.8586,17.8261,17.8505,34500.0
2009-04-23 12:05:00,21.91,21.95,21.9,21.92,42600.0,17.8505,17.8831,17.8423,17.8586,42600.0
2009-04-23 12:10:00,21.92,21.99,21.92,21.99,42000.0,17.8586,17.9157,17.8586,17.9157,42000.0
2009-04-23 12:15:00,22.0,22.06,22.0,22.05,56700.0,17.9238,17.9727,17.9238,17.9646,56700.0
2009-04-23 12:20:00,22.05,22.09,22.05,22.06,19300.0,17.9646,17.9971,17.9646,17.9727,19300.0
2009-04-23 12:25:00,22.06,22.08,22.06,22.07,62200.0,17.9727,17.989,17.9727,17.9808,62200.0
2009-04-23 12:30:00,22.06,22.08,21.99,22.0,41500.0,17.9727,17.989,17.9157,17.9238,41500.0
2009-04-23 12:35:00,22.0,22.07,22.0,22.07,74700.0,17.9238,17.9808,17.9238,17.9808,74700.0
2009-04-23 12:40:00,22.08,22.14,22.07,22.11,68100.0,17.989,18.0379,17.9808,18.0134,68100.0
2009-04-23 12:45:00,22.11,22.12,22.1,22.12,50000.0,18.0134,18.0216,18.0053,18.0216,50000.0
2009-04-23 12:50:00,22.11,22.13,22.1,22.11,56700.0,18.0134,18.0297,18.0053,18.0134,56700.0
2009-04-23 12:55:00,22.11,22.14,22.1,22.11,75000.0,18.0134,18.0379,18.0053,18.0134,75000.0
2009-04-23 13:00:00,22.11,22.19,22.11,22.16,72200.0,18.0134,18.0786,18.0134,18.0542,72200.0
2009-04-23 13:05:00,22.15,22.16,22.11,22.14,659800.0,18.046,18.0542,18.0134,18.0379,659800.0
2009-04-23 13:10:00,22.14,22.16,22.09,22.11,51200.0,18.0379,18.0542,17.9971,18.0134,51200.0
2009-04-23 13:15:00,22.11,22.17,22.1,22.17,23200.0,18.0134,18.0623,18.0053,18.0623,23200.0
2009-04-23 13:20:00,22.17,22.22,22.16,22.21,29300.0,18.0623,18.1031,18.0542,18.0949,29300.0
2009-04-23 13:25:00,22.2,22.28,22.2,22.21,729700.0,18.0868,18.1519,18.0868,18.0949,729700.0
2009-04-23 13:30:00,22.21,22.22,22.17,22.21,495800.0,18.0949,18.1031,18.0623,18.0949,495800.0
2009-04-23 13:35:00,22.2,22.25,22.19,22.2,766000.0,18.0868,18.1275,18.0786,18.0868,766000.0
2009-04-23 13:40:00,22.2,22.21,22.16,22.18,83200.0,18.0868,18.0949,18.0542,18.0705,83200.0
2009-04-23 13:45:00,22.17,22.19,22.1,22.12,879000.0,18.0623,18.0786,18.0053,18.0216,879000.0
2009-04-23 13:50:00,22.12,22.13,22.08,22.12,583700.0,18.0216,18.0297,17.989,18.0216,583700.0
2009-04-23 13:55:00,22.12,22.17,22.12,22.17,85800.0,18.0216,18.0623,18.0216,18.0623,85800.0
2009-04-23 14:00:00,22.16,22.16,22.08,22.11,43600.0,18.0542,18.0542,17.989,18.0134,43600.0
2009-04-23 14:05:00,22.11,22.12,22.07,22.07,39700.0,18.0134,18.0216,17.9808,17.9808,39700.0
2009-04-23 14:10:00,22.08,22.09,22.03,22.08,46200.0,17.989,17.9971,17.9483,17.989,46200.0
2009-04-23 14:15:00,22.07,22.12,22.06,22.1,60000.0,17.9808,18.0216,17.9727,18.0053,60000.0
2009-04-23 14:20:00,22.09,22.1,22.07,22.08,86300.0,17.9971,18.0053,17.9808,17.989,86300.0
2009-04-23 14:25:00,22.09,22.15,22.08,22.14,72900.0,17.9971,18.046,17.989,18.0379,72900.0
2009-04-23 14:30:00,22.14,22.16,22.13,22.15,59400.0,18.0379,18.0542,18.0297,18.046,59400.0
2009-04-23 14:35:00,22.15,22.23,22.14,22.23,103900.0,18.046,18.1112,18.0379,18.1112,103900.0
2009-04-23 14:40:00,22.22,22.28,22.22,22.25,59400.0,18.1031,18.1519,18.1031,18.1275,59400.0
2009-04-23 14:45:00,22.25,22.27,22.24,22.26,93200.0,18.1275,18.1438,18.1194,18.1356,93200.0
2009-04-23 14:50:00,22.25,22.25,22.21,22.21,73900.0,18.1275,18.1275,18.0949,18.0949,73900.0
2009-04-23 14:55:00,22.2,22.21,22.11,22.13,70500.0,18.0868,18.0949,18.0134,18.0297,70500.0
2009-04-23 15:00:00,22.13,22.16,22.06,22.12,118100.0,18.0297,18.0542,17.9727,18.0216,118100.0
2009-04-23 15:05:00,22.12,22.12,22.07,22.11,78300.0,18.0216,18.0216,17.9808,18.0134,78300.0
2009-04-23 15:10:00,22.1,22.1,22.01,22.06,55700.0,18.0053,18.0053,17.932,17.9727,55700.0
2009-04-23 15:15:00,22.05,22.06,22.0,22.01,58400.0,17.9646,17.9727,17.9238,17.932,58400.0
2009-04-23 15:20:00,22.01,22.07,21.97,22.06,59300.0,17.932,17.9808,17.8994,17.9727,59300.0
2009-04-23 15:25:00,22.06,22.07,22.01,22.05,68700.0,17.9727,17.9808,17.932,17.9646,68700.0
2009-04-23 15:30:00,22.05,22.09,21.99,22.05,110800.0,17.9646,17.9971,17.9157,17.9646,110800.0
2009-04-23 15:35:00,22.05,22.08,22.01,22.08,165600.0,17.9646,17.989,17.932,17.989,165600.0
2009-04-23 15:40:00,22.07,22.2,22.07,22.2,157000.0,17.9808,18.0868,17.9808,18.0868,157000.0
2009-04-23 15:45:00,22.2,22.24,22.13,22.22,236700.0,18.0868,18.1194,18.0297,18.1031,236700.0
2009-04-23 15:50:00,22.21,22.33,22.18,22.3,218100.0,18.0949,18.1927,18.0705,18.1682,218100.0
2009-04-23 15:55:00,22.29,22.3,22.25,22.27,173500.0,18.1601,18.1682,18.1275,18.1438,173500.0
2009-04-24 09:30:00,22.5,22.54,22.36,22.43,88600.0,18.3312,18.3638,18.2171,18.2741,88600.0
2009-04-24 09:35:00,22.42,22.46,22.35,22.43,142900.0,18.266,18.2986,18.209,18.2741,142900.0
2009-04-24 09:40:00,22.42,22.51,22.4,22.51,75800.0,18.266,18.3393,18.2497,18.3393,75800.0
2009-04-24 09:45:00,22.51,22.53,22.45,22.46,106300.0,18.3393,18.3556,18.2904,18.2986,106300.0
2009-04-24 09:50:00,22.46,22.6,22.45,22.52,102300.0,18.2986,18.4126,18.2904,18.3475,102300.0
2009-04-24 09:55:00,22.52,22.65,22.52,22.65,37300.0,18.3475,18.4534,18.3475,18.4534,37300.0
2009-04-24 10:00:00,22.66,22.74,22.66,22.69,119300.0,18.4615,18.5267,18.4615,18.486,119300.0
2009-04-24 10:05:00,22.7,22.76,22.67,22.67,64600.0,18.4941,18.543,18.4697,18.4697,64600.0
2009-04-24 10:10:00,22.65,22.69,22.63,22.67,34500.0,18.4534,18.486,18.4371,18.4697,34500.0
2009-04-24 10:15:00,22.67,22.69,22.62,22.66,39800.0,18.4697,18.486,18.4289,18.4615,39800.0
2009-04-24 10:20:00,22.66,22.67,22.6,22.62,45400.0,18.4615,18.4697,18.4126,18.4289,45400.0
2009-04-24 10:25:00,22.62,22.68,22.57,22.64,64500.0,18.4289,18.4778,18.3882,18.4452,64500.0
2009-04-24 10:30:00,22.65,22.72,22.65,22.71,33500.0,18.4534,18.5104,18.4534,18.5023,33500.0
2009-04-24 10:35:00,22.71,22.75,22.69,22.69,64000.0,18.5023,18.5349,18.486,18.486,64000.0
2009-04-24 10:40:00,22.7,22.73,22.64,22.64,25000.0,18.4941,18.5186,18.4452,18.4452,25000.0
2009-04-24 10:45:00,22.64,22.74,22.63,22.71,40800.0,18.4452,18.5267,18.4371,18.5023,40800.0
2009-04-24 10:50:00,22.71,22.72,22.68,22.71,32100.0,18.5023,18.5104,18.4778,18.5023,32100.0
2009-04-24 10:55:00,22.7,22.75,22.7,22.73,46100.0,18.4941,18.5349,18.4941,18.5186,46100.0
2009-04-24 11:00:00,22.72,22.77,22.71,22.73,39400.0,18.5104,18.5512,18.5023,18.5186,39400.0
2009-04-24 11:05:00,22.73,22.77,22.69,22.76,37900.0,18.5186,18.5512,18.486,18.543,37900.0
2009-04-24 11:10:00,22.77,22.8,22.77,22.79,38700.0,18.5512,18.5756,18.5512,18.5674,38700.0
2009-04-24 11:15:00,22.79,22.83,22.77,22.77,29900.0,18.5674,18.6,18.5512,18.5512,29900.0
2009-04-24 11:20:00,22.77,22.8,22.74,22.8,20500.0,18.5512,18.5756,18.5267,18.5756,20500.0
2009-04-24 11:25:00,22.81,22.85,22.79,22.84,41700.0,18.5837,18.6163,18.5674,18.6082,41700.0
2009-04-24 11:30:00,22.84,22.89,22.83,22.88,54800.0,18.6082,18.6489,18.6,18.6408,54800.0
2009-04-24 11:35:00,22.89,22.92,22.87,22.88,35100.0,18.6489,18.6734,18.6326,18.6408,35100.0
2009-04-24 11:40:00,22.88,22.9,22.85,22.88,28800.0,18.6408,18.6571,18.6163,18.6408,28800.0
2009-04-24 11:45:00,22.88,22.92,22.88,22.9,21300.0,18.6408,18.6734,18.6408,18.6571,21300.0
2009-04-24 11:50:00,22.9,22.94,22.9,22.93,73200.0,18.6571,18.6897,18.6571,18.6815,73200.0
2009-04-24 11:55:00,22.94,22.95,22.93,22.93,21300.0,18.6897,18.6978,18.6815,18.6815,21300.0
2009-04-24 12:00:00,22.94,22.95,22.89,22.92,50200.0,18.6897,18.6978,18.6489,18.6734,50200.0
2009-04-24 12:05:00,22.93,22.93,22.91,22.92,17700.0,18.6815,18.6815,18.6652,18.6734,17700.0
2009-04-24 12:10:00,22.92,22.93,22.91,22.93,7900.0,18.6734,18.6815,18.6652,18.6815,7900.0
2009-04-24 12:15:00,22.94,22.94,22.91,22.92,31700.0,18.6897,18.6897,18.6652,18.6734,31700.0
2009-04-24 12:20:00,22.92,22.96,22.91,22.95,72700.0,18.6734,18.7059,18.6652,18.6978,72700.0
2009-04-24 12:25:00,22.95,22.96,22.94,22.95,32900.0,18.6978,18.7059,18.6897,18.6978,32900.0
2009-04-24 12:30:00,22.95,22.98,22.95,22.96,17900.0,18.6978,18.7222,18.6978,18.7059,17900.0
2009-04-24 12:35:00,22.96,23.04,22.96,23.03,29100.0,18.7059,18.7711,18.7059,18.763,29100.0
2009-04-24 12:40:00,23.04,23.04,22.99,23.01,25900.0,18.7711,18.7711,18.7304,18.7467,25900.0
2009-04-24 12:45:00,23.02,23.02,22.97,22.97,26500.0,18.7548,18.7548,18.7141,18.7141,26500.0
2009-04-24 12:50:00,22.97,23.01,22.95,22.99,85400.0,18.7141,18.7467,18.6978,18.7304,85400.0
2009-04-24 12:55:00,22.99,23.01,22.99,22.99,47000.0,18.7304,18.7467,18.7304,18.7304,47000.0
2009-04-24 13:00:00,23.0,23.01,22.99,23.0,25000.0,18.7385,18.7467,18.7304,18.7385,25000.0
2009-04-24 13:05:00,22.99,23.0,22.97,22.98,94800.0,18.7304,18.7385,18.7141,18.7222,94800.0
2009-04-24 13:10:00,22.98,22.99,22.97,22.97,28700.0,18.7222,18.7304,18.7141,18.7141,28700.0
2009-04-24 13:15:00,22.97,22.98,22.96,22.97,19800.0,18.7141,18.7222,18.7059,18.7141,19800.0
2009-04-24 13:20:00,22.98,23.01,22.98,22.99,122800.0,18.7222,18.7467,18.7222,18.7304,122800.0
2009-04-24 13:25:00,22.99,22.99,22.95,22.96,108100.0,18.7304,18.7304,18.6978,18.7059,108100.0
2009-04-24 13:30:00,22.97,22.97,22.91,22.94,48400.0,18.7141,18.7141,18.6652,18.6897,48400.0
2009-04-24 13:35:00,22.92,22.92,22.86,22.87,71600.0,18.6734,18.6734,18.6245,18.6326,71600.0
2009-04-24 13:40:00,22.87,22.89,22.86,22.88,41800.0,18.6326,18.6489,18.6245,18.6408,41800.0
2009-04-24 13:45:00,22.88,22.89,22.87,22.88,20500.0,18.6408,18.6489,18.6326,18.6408,20500.0
2009-04-24 13:50:00,22.88,22.89,22.86,22.87,21400.0,18.6408,18.6489,18.6245,18.6326,21400.0
2009-04-24 13:55:00,22.88,22.89,22.86,22.87,37000.0,18.6408,18.6489,18.6245,18.6326,37000.0
2009-04-24 14:00:00,22.87,22.98,22.82,22.9,157300.0,18.6326,18.7222,18.5919,18.6571,157300.0
2009-04-24 14:05:00,22.91,22.95,22.78,22.79,143800.0,18.6652,18.6978,18.5593,18.5674,143800.0
2009-04-24 14:10:00,22.79,22.82,22.67,22.72,78800.0,18.5674,18.5919,18.4697,18.5104,78800.0
2009-04-24 14:15:00,22.73,22.83,22.73,22.83,136600.0,18.5186,18.6,18.5186,18.6,136600.0
2009-04-24 14:20:00,22.83,22.9,22.8,22.84,91400.0,18.6,18.6571,18.5756,18.6082,91400.0
2009-04-24 14:25:00,22.84,22.89,22.81,22.89,58200.0,18.6082,18.6489,18.5837,18.6489,58200.0
2009-04-24 14:30:00,22.9,22.94,22.88,22.92,67900.0,18.6571,18.6897,18.6408,18.6734,67900.0
2009-04-24 14:35:00,22.93,23.0,22.92,22.99,68200.0,18.6815,18.7385,18.6734,18.7304,68200.0
2009-04-24 14:40:00,22.99,23.05,22.96,23.05,56200.0,18.7304,18.7793,18.7059,18.7793,56200.0
2009-04-24 14:45:00,23.06,23.1,22.98,22.99,148900.0,18.7874,18.82,18.7222,18.7304,148900.0
2009-04-24 14:50:00,22.99,23.05,22.97,23.04,82000.0,18.7304,18.7793,18.7141,18.7711,82000.0
2009-04-24 14:55:00,23.04,23.06,23.01,23.05,234500.0,18.7711,18.7874,18.7467,18.7793,234500.0
2009-04-24 15:00:00,23.06,23.13,23.03,23.07,122000.0,18.7874,18.8445,18.763,18.7956,122000.0
2009-04-24 15:05:00,23.08,23.11,23.07,23.07,66700.0,18.8037,18.8282,18.7956,18.7956,66700.0
2009-04-24 15:10:00,23.07,23.07,22.99,23.0,85500.0,18.7956,18.7956,18.7304,18.7385,85500.0
2009-04-24 15:15:00,23.01,23.02,22.97,22.98,68500.0,18.7467,18.7548,18.7141,18.7222,68500.0
2009-04-24 15:20:00,22.97,23.03,22.96,23.02,51100.0,18.7141,18.763,18.7059,18.7548,51100.0
2009-04-24 15:25:00,23.02,23.03,22.93,22.95,63800.0,18.7548,18.763,18.6815,18.6978,63800.0
2009-04-24 15:30:00,22.96,23.01,22.96,22.97,84900.0,18.7059,18.7467,18.7059,18.7141,84900.0
2009-04-24 15:35:00,22.96,22.97,22.91,22.96,120700.0,18.7059,18.7141,18.6652,18.7059,120700.0
2009-04-24 15:40:00,22.96,23.0,22.92,22.93,188700.0,18.7059,18.7385,18.6734,18.6815,188700.0
2009-04-24 15:45:00,22.94,22.97,22.92,22.95,176200.0,18.6897,18.7141,18.6734,18.6978,176200.0
2009-04-24 15:50:00,22.95,22.97,22.85,22.87,244700.0,18.6978,18.7141,18.6163,18.6326,244700.0
2009-04-24 15:55:00,22.86,22.86,22.73,22.83,308500.0,18.6245,18.6245,18.5186,18.6,308500.0
2009-04-27 09:30:00,22.58,22.58,22.41,22.48,101300.0,18.3964,18.3964,18.2579,18.3149,101300.0
2009-04-27 09:35:00,22.48,22.51,22.4,22.45,102500.0,18.3149,18.3393,18.2497,18.2904,102500.0
2009-04-27 09:40:00,22.46,22.47,22.36,22.45,94200.0,18.2986,18.3067,18.2171,18.2904,94200.0
2009-04-27 09:45:00,22.46,22.49,22.44,22.48,67700.0,18.2986,18.323,18.2823,18.3149,67700.0
2009-04-27 09:50:00,22.48,22.58,22.47,22.56,86700.0,18.3149,18.3964,18.3067,18.3801,86700.0
2009-04-27 09:55:00,22.56,22.58,22.54,22.57,109800.0,18.3801,18.3964,18.3638,18.3882,109800.0
2009-04-27 10:00:00,22.57,22.63,22.55,22.58,166800.0,18.3882,18.4371,18.3719,18.3964,166800.0
2009-04-27 10:05:00,22.58,22.59,22.49,22.51,81300.0,18.3964,18.4045,18.323,18.3393,81300.0
2009-04-27 10:10:00,22.5,22.5,22.42,22.46,105100.0,18.3312,18.3312,18.266,18.2986,105100.0
2009-04-27 10:15:00,22.46,22.65,22.42,22.65,420600.0,18.2986,18.4534,18.266,18.4534,420600.0
2009-04-27 10:20:00,22.65,22.72,22.62,22.68,102200.0,18.4534,18.5104,18.4289,18.4778,102200.0
2009-04-27 10:25:00,22.68,22.69,22.64,22.66,381400.0,18.4778,18.486,18.4452,18.4615,381400.0
2009-04-27 10:30:00,22.66,22.66,22.6,22.61,56400.0,18.4615,18.4615,18.4126,18.4208,56400.0
2009-04-27 10:35:00,22.61,22.75,22.61,22.74,364100.0,18.4208,18.5349,18.4208,18.5267,364100.0
2009-04-27 10:40:00,22.74,22.77,22.7,22.76,72200.0,18.5267,18.5512,18.4941,18.543,72200.0
2009-04-27 10:45:00,22.76,22.79,22.76,22.77,52100.0,18.543,18.5674,18.543,18.5512,52100.0
2009-04-27 10:50:00,22.77,22.77,22.7,22.74,44000.0,18.5512,18.5512,18.4941,18.5267,44000.0
2009-04-27 10:55:00,22.74,22.81,22.73,22.8,332000.0,18.5267,18.5837,18.5186,18.5756,332000.0
2009-04-27 11:00:00,22.8,22.85,22.8,22.82,272400.0,18.5756,18.6163,18.5756,18.5919,272400.0
2009-04-27 11:05:00,22.81,22.88,22.81,22.88,374900.0,18.5837,18.6408,18.5837,18.6408,374900.0
2009-04-27 11:10:00,22.88,22.88,22.84,22.86,39900.0,18.6408,18.6408,18.6082,18.6245,39900.0
2009-04-27 11:15:00,22.86,22.86,22.78,22.79,61000.0,18.6245,18.6245,18.5593,18.5674,61000.0
2009-04-27 11:20:00,22.78,22.82,22.76,22.82,48000.0,18.5593,18.5919,18.543,18.5919,48000.0
2009-04-27 11:25:00,22.82,22.83,22.8,22.83,52500.0,18.5919,18.6,18.5756,18.6,52500.0
2009-04-27 11:30:00,22.83,22.84,22.79,22.81,42900.0,18.6,18.6082,18.5674,18.5837,42900.0
2009-04-27 11:35:00,22.81,22.85,22.8,22.84,37600.0,18.5837,18.6163,18.5756,18.6082,37600.0
2009-04-27 11:40:00,22.84,22.85,22.79,22.82,51500.0,18.6082,18.6163,18.5674,18.5919,51500.0
2009-04-27 11:45:00,22.82,22.84,22.8,22.84,46700.0,18.5919,18.6082,18.5756,18.6082,46700.0
2009-04-27 11:50:00,22.85,22.85,22.8,22.8,45600.0,18.6163,18.6163,18.5756,18.5756,45600.0
2009-04-27 11:55:00,22.81,22.83,22.8,22.82,43200.0,18.5837,18.6,18.5756,18.5919,43200.0
2009-04-27 12:00:00,22.83,22.87,22.82,22.87,35000.0,18.6,18.6326,18.5919,18.6326,35000.0
2009-04-27 12:05:00,22.87,22.87,22.85,22.85,25900.0,18.6326,18.6326,18.6163,18.6163,25900.0
2009-04-27 12:10:00,22.85,22.85,22.82,22.84,42200.0,18.6163,18.6163,18.5919,18.6082,42200.0
2009-04-27 12:15:00,22.83,22.83,22.78,22.79,33500.0,18.6,18.6,18.5593,18.5674,33500.0
2009-04-27 12:20:00,22.79,22.81,22.78,22.79,108000.0,18.5674,18.5837,18.5593,18.5674,108000.0
2009-04-27 12:25:00,22.8,22.8,22.75,22.76,126600.0,18.5756,18.5756,18.5349,18.543,126600.0
2009-04-27 12:30:00,22.75,22.76,22.73,22.73,55500.0,18.5349,18.543,18.5186,18.5186,55500.0
2009-04-27 12:35:00,22.73,22.73,22.68,22.72,33200.0,18.5186,18.5186,18.4778,18.5104,33200.0
2009-04-27 12:40:00,22.71,22.71,22.63,22.65,361600.0,18.5023,18.5023,18.4371,18.4534,361600.0
2009-04-27 12:45:00,22.65,22.66,22.59,22.61,239700.0,18.4534,18.4615,18.4045,18.4208,239700.0
2009-04-27 12:50:00,22.6,22.6,22.55,22.57,20200.0,18.4126,18.4126,18.3719,18.3882,20200.0
2009-04-27 12:55:00,22.57,22.6,22.56,22.58,39100.0,18.3882,18.4126,18.3801,18.3964,39100.0
2009-04-27 13:00:00,22.58,22.58,22.5,22.51,356400.0,18.3964,18.3964,18.3312,18.3393,356400.0
2009-04-27 13:05:00,22.51,22.51,22.46,22.5,304700.0,18.3393,18.3393,18.2986,18.3312,304700.0
2009-04-27 13:10:00,22.5,22.53,22.49,22.52,202000.0,18.3312,18.3556,18.323,18.3475,202000.0
2009-04-27 13:15:00,22.51,22.52,22.47,22.47,214300.0,18.3393,18.3475,18.3067,18.3067,214300.0
2009-04-27 13:20:00,22.47,22.47,22.41,22.41,72100.0,18.3067,18.3067,18.2579,18.2579,72100.0
2009-04-27 13:25:00,22.41,22.43,22.39,22.39,86500.0,18.2579,18.2741,18.2416,18.2416,86500.0
2009-04-27 13:30:00,22.39,22.39,22.35,22.37,61400.0,18.2416,18.2416,18.209,18.2253,61400.0
2009-04-27 13:35:00,22.37,22.37,22.34,22.36,56200.0,18.2253,18.2253,18.2008,18.2171,56200.0
2009-04-27 13:40:00,22.35,22.41,22.35,22.38,75100.0,18.209,18.2579,18.209,18.2334,75100.0
2009-04-27 13:45:00,22.38,22.39,22.31,22.31,104400.0,18.2334,18.2416,18.1764,18.1764,104400.0
2009-04-27 13:50:00,22.31,22.32,22.29,22.31,45500.0,18.1764,18.1845,18.1601,18.1764,45500.0
2009-04-27 13:55:00,22.31,22.34,22.29,22.34,71800.0,18.1764,18.2008,18.1601,18.2008,71800.0
2009-04-27 14:00:00,22.34,22.34,22.27,22.29,438300.0,18.2008,18.2008,18.1438,18.1601,438300.0
2009-04-27 14:05:00,22.3,22.32,22.28,22.29,54900.0,18.1682,18.1845,18.1519,18.1601,54900.0
2009-04-27 14:10:00,22.28,22.35,22.28,22.33,65900.0,18.1519,18.209,18.1519,18.1927,65900.0
2009-04-27 14:15:00,22.32,22.36,22.29,22.34,91500.0,18.1845,18.2171,18.1601,18.2008,91500.0
2009-04-27 14:20:00,22.34,22.37,22.32,22.37,51400.0,18.2008,18.2253,18.1845,18.2253,51400.0
2009-04-27 14:25:00,22.37,22.39,22.34,22.39,59300.0,18.2253,18.2416,18.2008,18.2416,59300.0
2009-04-27 14:30:00,22.39,22.43,22.39,22.43,134100.0,18.2416,18.2741,18.2416,18.2741,134100.0
2009-04-27 14:35:00,22.43,22.46,22.42,22.44,206600.0,18.2741,18.2986,18.266,18.2823,206600.0
2009-04-27 14:40:00,22.45,22.46,22.4,22.42,118800.0,18.2904,18.2986,18.2497,18.266,118800.0
2009-04-27 14:45:00,22.42,22.42,22.39,22.42,120700.0,18.266,18.266,18.2416,18.266,120700.0
2009-04-27 14:50:00,22.42,22.44,22.4,22.4,85000.0,18.266,18.2823,18.2497,18.2497,85000.0
2009-04-27 14:55:00,22.41,22.46,22.41,22.43,62500.0,18.2579,18.2986,18.2579,18.2741,62500.0
2009-04-27 15:00:00,22.44,22.44,22.38,22.4,80400.0,18.2823,18.2823,18.2334,18.2497,80400.0
2009-04-27 15:05:00,22.4,22.4,22.3,22.33,652300.0,18.2497,18.2497,18.1682,18.1927,652300.0
2009-04-27 15:10:00,22.33,22.37,22.32,22.35,72600.0,18.1927,18.2253,18.1845,18.209,72600.0
2009-04-27 15:15:00,22.36,22.47,22.35,22.46,269900.0,18.2171,18.3067,18.209,18.2986,269900.0
2009-04-27 15:20:00,22.46,22.48,22.43,22.43,98200.0,18.2986,18.3149,18.2741,18.2741,98200.0
2009-04-27 15:25:00,22.43,22.43,22.36,22.39,324300.0,18.2741,18.2741,18.2171,18.2416,324300.0
2009-04-27 15:30:00,22.39,22.43,22.36,22.39,83500.0,18.2416,18.2741,18.2171,18.2416,83500.0
2009-04-27 15:35:00,22.4,22.42,22.36,22.39,409900.0,18.2497,18.266,18.2171,18.2416,409900.0
2009-04-27 15:40:00,22.38,22.56,22.37,22.54,205300.0,18.2334,18.3801,18.2253,18.3638,205300.0
2009-04-27 15:45:00,22.54,22.59,22.48,22.56,147900.0,18.3638,18.4045,18.3149,18.3801,147900.0
2009-04-27 15:50:00,22.56,22.56,22.44,22.52,251300.0,18.3801,18.3801,18.2823,18.3475,251300.0
2009-04-27 15:55:00,22.52,22.52,22.44,22.47,319800.0,18.3475,18.3475,18.2823,18.3067,319800.0
2009-04-28 09:30:00,22.26,22.32,22.16,22.21,20200.0,18.1356,18.1845,18.0542,18.0949,20200.0
2009-04-28 09:35:00,22.21,22.3,22.17,22.3,263600.0,18.0949,18.1682,18.0623,18.1682,263600.0
2009-04-28 09:40:00,22.3,22.34,22.28,22.34,278900.0,18.1682,18.2008,18.1519,18.2008,278900.0
2009-04-28 09:45:00,22.34,22.36,22.33,22.33,323700.0,18.2008,18.2171,18.1927,18.1927,323700.0
2009-04-28 09:50:00,22.34,22.47,22.33,22.47,180200.0,18.2008,18.3067,18.1927,18.3067,180200.0
2009-04-28 09:55:00,22.48,22.49,22.45,22.48,59900.0,18.3149,18.323,18.2904,18.3149,59900.0
2009-04-28 10:00:00,22.5,22.69,22.49,22.62,370600.0,18.3312,18.486,18.323,18.4289,370600.0
2009-04-28 10:05:00,22.63,22.7,22.61,22.66,111200.0,18.4371,18.4941,18.4208,18.4615,111200.0
2009-04-28 10:10:00,22.64,22.65,22.57,22.6,120300.0,18.4452,18.4534,18.3882,18.4126,120300.0
2009-04-28 10:15:00,22.61,22.67,22.58,22.66,38400.0,18.4208,18.4697,18.3964,18.4615,38400.0
2009-04-28 10:20:00,22.67,22.74,22.66,22.68,50300.0,18.4697,18.5267,18.4615,18.4778,50300.0
2009-04-28 10:25:00,22.68,22.75,22.68,22.73,19400.0,18.4778,18.5349,18.4778,18.5186,19400.0
2009-04-28 10:30:00,22.74,22.76,22.71,22.72,18300.0,18.5267,18.543,18.5023,18.5104,18300.0
2009-04-28 10:35:00,22.71,22.79,22.71,22.78,30600.0,18.5023,18.5674,18.5023,18.5593,30600.0
2009-04-28 10:40:00,22.79,22.84,22.77,22.78,243800.0,18.5674,18.6082,18.5512,18.5593,243800.0
2009-04-28 10:45:00,22.78,22.82,22.76,22.76,80600.0,18.5593,18.5919,18.543,18.543,80600.0
2009-04-28 10:50:00,22.78,22.78,22.73,22.74,29600.0,18.5593,18.5593,18.5186,18.5267,29600.0
2009-04-28 10:55:00,22.73,22.73,22.7,22.71,37100.0,18.5186,18.5186,18.4941,18.5023,37100.0
2009-04-28 11:00:00,22.72,22.77,22.7,22.75,39900.0,18.5104,18.5512,18.4941,18.5349,39900.0
2009-04-28 11:05:00,22.75,22.75,22.71,22.72,24600.0,18.5349,18.5349,18.5023,18.5104,24600.0
2009-04-28 11:10:00,22.73,22.77,22.68,22.68,77800.0,18.5186,18.5512,18.4778,18.4778,77800.0
2009-04-28 11:15:00,22.69,22.71,22.68,22.7,112800.0,18.486,18.5023,18.4778,18.4941,112800.0
2009-04-28 11:20:00,22.7,22.8,22.68,22.68,933600.0,18.4941,18.5756,18.4778,18.4778,933600.0
2009-04-28 11:25:00,22.69,22.73,22.68,22.68,31800.0,18.486,18.5186,18.4778,18.4778,31800.0
2009-04-28 11:30:00,22.68,22.69,22.61,22.66,76000.0,18.4778,18.486,18.4208,18.4615,76000.0
2009-04-28 11:35:00,22.67,22.68,22.65,22.65,8400.0,18.4697,18.4778,18.4534,18.4534,8400.0
2009-04-28 11:40:00,22.66,22.66,22.62,22.63,246600.0,18.4615,18.4615,18.4289,18.4371,246600.0
2009-04-28 11:45:00,22.64,22.64,22.52,22.52,119300.0,18.4452,18.4452,18.3475,18.3475,119300.0
2009-04-28 11:50:00,22.52,22.52,22.45,22.46,178600.0,18.3475,18.3475,18.2904,18.2986,178600.0
2009-04-28 11:55:00,22.46,22.54,22.46,22.54,70600.0,18.2986,18.3638,18.2986,18.3638,70600.0
2009-04-28 12:00:00,22.54,22.61,22.54,22.61,22800.0,18.3638,18.4208,18.3638,18.4208,22800.0
2009-04-28 12:05:00,22.62,22.62,22.57,22.57,15100.0,18.4289,18.4289,18.3882,18.3882,15100.0
2009-04-28 12:10:00,22.58,22.6,22.57,22.57,12000.0,18.3964,18.4126,18.3882,18.3882,12000.0
2009-04-28 12:15:00,22.58,22.61,22.58,22.61,47100.0,18.3964,18.4208,18.3964,18.4208,47100.0
2009-04-28 12:20:00,22.61,22.72,22.61,22.7,618200.0,18.4208,18.5104,18.4208,18.4941,618200.0
2009-04-28 12:25:00,22.7,22.7,22.66,22.67,16200.0,18.4941,18.4941,18.4615,18.4697,16200.0
2009-04-28 12:30:00,22.68,22.7,22.68,22.7,17600.0,18.4778,18.4941,18.4778,18.4941,17600.0
2009-04-28 12:35:00,22.7,22.71,22.61,22.62,61500.0,18.4941,18.5023,18.4208,18.4289,61500.0
2009-04-28 12:40:00,22.61,22.64,22.61,22.64,17500.0,18.4208,18.4452,18.4208,18.4452,17500.0
2009-04-28 12:45:00,22.65,22.67,22.65,22.66,25000.0,18.4534,18.4697,18.4534,18.4615,25000.0
2009-04-28 12:50:00,22.66,22.67,22.63,22.64,24800.0,18.4615,18.4697,18.4371,18.4452,24800.0
2009-04-28 12:55:00,22.63,22.66,22.62,22.65,42900.0,18.4371,18.4615,18.4289,18.4534,42900.0
2009-04-28 13:00:00,22.66,22.69,22.65,22.68,33700.0,18.4615,18.486,18.4534,18.4778,33700.0
2009-04-28 13:05:00,22.69,22.69,22.55,22.6,140400.0,18.486,18.486,18.3719,18.4126,140400.0
2009-04-28 13:10:00,22.6,22.6,22.58,22.59,92200.0,18.4126,18.4126,18.3964,18.4045,92200.0
2009-04-28 13:15:00,22.59,22.61,22.58,22.59,70800.0,18.4045,18.4208,18.3964,18.4045,70800.0
2009-04-28 13:20:00,22.59,22.6,22.53,22.54,90400.0,18.4045,18.4126,18.3556,18.3638,90400.0
2009-04-28 13:25:00,22.55,22.58,22.53,22.57,62400.0,18.3719,18.3964,18.3556,18.3882,62400.0
2009-04-28 13:30:00,22.56,22.63,22.55,22.62,85900.0,18.3801,18.4371,18.3719,18.4289,85900.0
2009-04-28 13:35:00,22.62,22.64,22.59,22.61,89500.0,18.4289,18.4452,18.4045,18.4208,89500.0
2009-04-28 13:40:00,22.62,22.65,22.57,22.58,90200.0,18.4289,18.4534,18.3882,18.3964,90200.0
2009-04-28 13:45:00,22.59,22.63,22.59,22.6,70900.0,18.4045,18.4371,18.4045,18.4126,70900.0
2009-04-28 13:50:00,22.6,22.6,22.53,22.59,40900.0,18.4126,18.4126,18.3556,18.4045,40900.0
2009-04-28 13:55:00,22.56,22.58,22.55,22.56,14300.0,18.3801,18.3964,18.3719,18.3801,14300.0
2009-04-28 14:00:00,22.57,22.64,22.56,22.62,69700.0,18.3882,18.4452,18.3801,18.4289,69700.0
2009-04-28 14:05:00,22.63,22.64,22.6,22.61,47300.0,18.4371,18.4452,18.4126,18.4208,47300.0
2009-04-28 14:10:00,22.62,22.64,22.61,22.61,158200.0,18.4289,18.4452,18.4208,18.4208,158200.0
2009-04-28 14:15:00,22.61,22.63,22.58,22.61,52800.0,18.4208,18.4371,18.3964,18.4208,52800.0
2009-04-28 14:20:00,22.61,22.74,22.61,22.74,119000.0,18.4208,18.5267,18.4208,18.5267,119000.0
2009-04-28 14:25:00,22.73,22.73,22.7,22.72,31800.0,18.5186,18.5186,18.4941,18.5104,31800.0
2009-04-28 14:30:00,22.72,22.79,22.72,22.77,58300.0,18.5104,18.5674,18.5104,18.5512,58300.0
2009-04-28 14:35:00,22.78,22.79,22.75,22.77,46200.0,18.5593,18.5674,18.5349,18.5512,46200.0
2009-04-28 14:40:00,22.77,22.77,22.75,22.75,64600.0,18.5512,18.5512,18.5349,18.5349,64600.0
2009-04-28 14:45:00,22.75,22.75,22.68,22.68,239900.0,18.5349,18.5349,18.4778,18.4778,239900.0
2009-04-28 14:50:00,22.68,22.73,22.68,22.72,28800.0,18.4778,18.5186,18.4778,18.5104,28800.0
2009-04-28 14:55:00,22.71,22.73,22.68,22.69,32700.0,18.5023,18.5186,18.4778,18.486,32700.0
2009-04-28 15:00:00,22.69,22.74,22.69,22.71,53200.0,18.486,18.5267,18.486,18.5023,53200.0
2009-04-28 15:05:00,22.71,22.73,22.66,22.72,89400.0,18.5023,18.5186,18.4615,18.5104,89400.0
2009-04-28 15:10:00,22.71,22.75,22.66,22.66,107800.0,18.5023,18.5349,18.4615,18.4615,107800.0
2009-04-28 15:15:00,22.65,22.68,22.6,22.6,177500.0,18.4534,18.4778,18.4126,18.4126,177500.0
2009-04-28 15:20:00,22.6,22.64,22.6,22.61,86800.0,18.4126,18.4452,18.4126,18.4208,86800.0
2009-04-28 15:25:00,22.6,22.64,22.56,22.57,85100.0,18.4126,18.4452,18.3801,18.3882,85100.0
2009-04-28 15:30:00,22.56,22.56,22.51,22.53,109500.0,18.3801,18.3801,18.3393,18.3556,109500.0
2009-04-28 15:35:00,22.54,22.6,22.52,22.57,106400.0,18.3638,18.4126,18.3475,18.3882,106400.0
2009-04-28 15:40:00,22.57,22.57,22.5,22.54,60600.0,18.3882,18.3882,18.3312,18.3638,60600.0
2009-04-28 15:45:00,22.54,22.58,22.52,22.56,156800.0,18.3638,18.3964,18.3475,18.3801,156800.0
2009-04-28 15:50:00,22.55,22.55,22.5,22.55,84500.0,18.3719,18.3719,18.3312,18.3719,84500.0
2009-04-28 15:55:00,22.55,22.56,22.5,22.5,276200.0,18.3719,18.3801,18.3312,18.3312,276200.0
2009-04-29 09:30:00,22.75,22.82,22.72,22.75,139000.0,18.5349,18.5919,18.5104,18.5349,139000.0
2009-04-29 09:35:00,22.74,22.84,22.68,22.84,493400.0,18.5267,18.6082,18.4778,18.6082,493400.0
2009-04-29 09:40:00,22.85,22.87,22.8,22.83,54900.0,18.6163,18.6326,18.5756,18.6,54900.0
2009-04-29 09:45:00,22.84,22.92,22.84,22.9,80300.0,18.6082,18.6734,18.6082,18.6571,80300.0
2009-04-29 09:50:00,22.9,22.98,22.9,22.98,582100.0,18.6571,18.7222,18.6571,18.7222,582100.0
2009-04-29 09:55:00,22.98,23.02,22.98,23.02,16200.0,18.7222,18.7548,18.7222,18.7548,16200.0
2009-04-29 10:00:00,23.02,23.05,23.0,23.0,91300.0,18.7548,18.7793,18.7385,18.7385,91300.0
2009-04-29 10:05:00,23.0,23.05,22.99,23.03,48000.0,18.7385,18.7793,18.7304,18.763,48000.0
2009-04-29 10:10:00,23.03,23.03,22.98,22.98,60400.0,18.763,18.763,18.7222,18.7222,60400.0
2009-04-29 10:15:00,22.98,23.03,22.98,23.03,105300.0,18.7222,18.763,18.7222,18.763,105300.0
2009-04-29 10:20:00,23.04,23.06,23.01,23.04,42100.0,18.7711,18.7874,18.7467,18.7711,42100.0
2009-04-29 10:25:00,23.05,23.1,23.03,23.07,72100.0,18.7793,18.82,18.763,18.7956,72100.0
2009-04-29 10:30:00,23.06,23.11,23.05,23.06,200200.0,18.7874,18.8282,18.7793,18.7874,200200.0
2009-04-29 10:35:00,23.07,23.07,23.04,23.06,22700.0,18.7956,18.7956,18.7711,18.7874,22700.0
2009-04-29 10:40:00,23.07,23.16,23.07,23.14,109500.0,18.7956,18.8689,18.7956,18.8526,109500.0
2009-04-29 10:45:00,23.13,23.15,23.11,23.11,42600.0,18.8445,18.8607,18.8282,18.8282,42600.0
2009-04-29 10:50:00,23.11,23.12,23.09,23.09,34100.0,18.8282,18.8363,18.8119,18.8119,34100.0
2009-04-29 10:55:00,23.1,23.1,23.09,23.1,31200.0,18.82,18.82,18.8119,18.82,31200.0
2009-04-29 11:00:00,23.1,23.12,23.05,23.05,34600.0,18.82,18.8363,18.7793,18.7793,34600.0
2009-04-29 11:05:00,23.05,23.08,23.05,23.06,119300.0,18.7793,18.8037,18.7793,18.7874,119300.0
2009-04-29 11:10:00,23.06,23.07,23.05,23.06,52000.0,18.7874,18.7956,18.7793,18.7874,52000.0
2009-04-29 11:15:00,23.07,23.13,23.06,23.11,31100.0,18.7956,18.8445,18.7874,18.8282,31100.0
2009-04-29 11:20:00,23.11,23.18,23.11,23.15,425100.0,18.8282,18.8852,18.8282,18.8607,425100.0
2009-04-29 11:25:00,23.16,23.18,23.15,23.18,66100.0,18.8689,18.8852,18.8607,18.8852,66100.0
2009-04-29 11:30:00,23.18,23.19,23.14,23.14,69000.0,18.8852,18.8933,18.8526,18.8526,69000.0
2009-04-29 11:35:00,23.14,23.16,23.11,23.12,342000.0,18.8526,18.8689,18.8282,18.8363,342000.0
2009-04-29 11:40:00,23.12,23.14,23.07,23.07,424600.0,18.8363,18.8526,18.7956,18.7956,424600.0
2009-04-29 11:45:00,23.08,23.1,23.08,23.1,29100.0,18.8037,18.82,18.8037,18.82,29100.0
2009-04-29 11:50:00,23.1,23.1,23.08,23.1,21700.0,18.82,18.82,18.8037,18.82,21700.0
2009-04-29 11:55:00,23.1,23.1,23.04,23.05,142000.0,18.82,18.82,18.7711,18.7793,142000.0
2009-04-29 12:00:00,23.04,23.06,23.03,23.04,62700.0,18.7711,18.7874,18.763,18.7711,62700.0
2009-04-29 12:05:00,23.04,23.06,23.03,23.03,36600.0,18.7711,18.7874,18.763,18.763,36600.0
2009-04-29 12:10:00,23.02,23.03,22.98,23.02,436500.0,18.7548,18.763,18.7222,18.7548,436500.0
2009-04-29 12:15:00,23.02,23.03,22.99,22.99,47600.0,18.7548,18.763,18.7304,18.7304,47600.0
2009-04-29 12:20:00,23.0,23.0,22.95,22.98,34100.0,18.7385,18.7385,18.6978,18.7222,34100.0
2009-04-29 12:25:00,22.99,22.99,22.97,22.98,43300.0,18.7304,18.7304,18.7141,18.7222,43300.0
2009-04-29 12:30:00,22.98,23.01,22.97,23.0,43800.0,18.7222,18.7467,18.7141,18.7385,43800.0
2009-04-29 12:35:00,23.0,23.01,22.98,22.99,104500.0,18.7385,18.7467,18.7222,18.7304,104500.0
2009-04-29 12:40:00,22.98,23.02,22.98,22.98,55800.0,18.7222,18.7548,18.7222,18.7222,55800.0
2009-04-29 12:45:00,22.99,23.01,22.99,23.01,19400.0,18.7304,18.7467,18.7304,18.7467,19400.0
2009-04-29 12:50:00,23.01,23.02,23.0,23.02,31200.0,18.7467,18.7548,18.7385,18.7548,31200.0
2009-04-29 12:55:00,23.02,23.05,23.02,23.05,214400.0,18.7548,18.7793,18.7548,18.7793,214400.0
2009-04-29 13:00:00,23.04,23.07,23.04,23.07,29200.0,18.7711,18.7956,18.7711,18.7956,29200.0
2009-04-29 13:05:00,23.07,23.09,23.07,23.07,125500.0,18.7956,18.8119,18.7956,18.7956,125500.0
2009-04-29 13:10:00,23.07,23.1,23.05,23.09,28100.0,18.7956,18.82,18.7793,18.8119,28100.0
2009-04-29 13:15:00,23.1,23.12,23.09,23.1,50000.0,18.82,18.8363,18.8119,18.82,50000.0
2009-04-29 13:20:00,23.1,23.17,23.1,23.16,109800.0,18.82,18.877,18.82,18.8689,109800.0
2009-04-29 13:25:00,23.15,23.21,23.13,23.19,71500.0,18.8607,18.9096,18.8445,18.8933,71500.0
2009-04-29 13:30:00,23.19,23.21,23.17,23.21,33300.0,18.8933,18.9096,18.877,18.9096,33300.0
2009-04-29 13:35:00,23.21,23.21,23.17,23.17,76100.0,18.9096,18.9096,18.877,18.877,76100.0
2009-04-29 13:40:00,23.17,23.17,23.16,23.17,19500.0,18.877,18.877,18.8689,18.877,19500.0
2009-04-29 13:45:00,23.17,23.19,23.16,23.19,34100.0,18.877,18.8933,18.8689,18.8933,34100.0
2009-04-29 13:50:00,23.18,23.18,23.15,23.16,120900.0,18.8852,18.8852,18.8607,18.8689,120900.0
2009-04-29 13:55:00,23.16,23.17,23.13,23.13,117000.0,18.8689,18.877,18.8445,18.8445,117000.0
2009-04-29 14:00:00,23.13,23.13,23.09,23.11,205700.0,18.8445,18.8445,18.8119,18.8282,205700.0
2009-04-29 14:05:00,23.11,23.14,23.08,23.13,48800.0,18.8282,18.8526,18.8037,18.8445,48800.0
2009-04-29 14:10:00,23.13,23.16,23.12,23.12,48300.0,18.8445,18.8689,18.8363,18.8363,48300.0
2009-04-29 14:15:00,23.12,23.21,23.04,23.09,125600.0,18.8363,18.9096,18.7711,18.8119,125600.0
2009-04-29 14:20:00,23.09,23.18,23.07,23.09,128000.0,18.8119,18.8852,18.7956,18.8119,128000.0
2009-04-29 14:25:00,23.1,23.2,23.1,23.18,100600.0,18.82,18.9015,18.82,18.8852,100600.0
2009-04-29 14:30:00,23.18,23.38,23.16,23.36,406900.0,18.8852,19.0481,18.8689,19.0318,406900.0
2009-04-29 14:35:00,23.35,23.36,23.31,23.33,83500.0,19.0237,19.0318,18.9911,19.0074,83500.0
2009-04-29 14:40:00,23.33,23.35,23.25,23.28,82800.0,19.0074,19.0237,18.9422,18.9667,82800.0
2009-04-29 14:45:00,23.29,23.29,23.15,23.18,127200.0,18.9748,18.9748,18.8607,18.8852,127200.0
2009-04-29 14:50:00,23.18,23.2,23.11,23.12,73400.0,18.8852,18.9015,18.8282,18.8363,73400.0
2009-04-29 14:55:00,23.12,23.19,23.12,23.19,69100.0,18.8363,18.8933,18.8363,18.8933,69100.0
2009-04-29 15:00:00,23.19,23.19,23.11,23.19,94500.0,18.8933,18.8933,18.8282,18.8933,94500.0
2009-04-29 15:05:00,23.19,23.23,23.11,23.13,98000.0,18.8933,18.9259,18.8282,18.8445,98000.0
2009-04-29 15:10:00,23.14,23.2,23.13,23.18,96700.0,18.8526,18.9015,18.8445,18.8852,96700.0
2009-04-29 15:15:00,23.17,23.19,23.08,23.09,124200.0,18.877,18.8933,18.8037,18.8119,124200.0
2009-04-29 15:20:00,23.09,23.12,23.03,23.03,162800.0,18.8119,18.8363,18.763,18.763,162800.0
2009-04-29 15:25:00,23.02,23.04,22.97,23.01,397500.0,18.7548,18.7711,18.7141,18.7467,397500.0
2009-04-29 15:30:00,23.01,23.03,22.91,23.0,173000.0,18.7467,18.763,18.6652,18.7385,173000.0
2009-04-29 15:35:00,22.99,23.05,22.96,23.04,142200.0,18.7304,18.7793,18.7059,18.7711,142200.0
2009-04-29 15:40:00,23.04,23.08,23.01,23.02,136700.0,18.7711,18.8037,18.7467,18.7548,136700.0
2009-04-29 15:45:00,23.01,23.01,22.87,22.93,203000.0,18.7467,18.7467,18.6326,18.6815,203000.0
2009-04-29 15:50:00,22.93,22.98,22.91,22.91,232200.0,18.6815,18.7222,18.6652,18.6652,232200.0
2009-04-29 15:55:00,22.9,23.0,22.9,22.97,416800.0,18.6571,18.7385,18.6571,18.7141,416800.0
2009-04-30 09:30:00,23.58,23.58,23.32,23.38,93900.0,19.2111,19.2111,18.9992,19.0481,93900.0
2009-04-30 09:35:00,23.39,23.53,23.39,23.53,73800.0,19.0563,19.1703,19.0563,19.1703,73800.0
2009-04-30 09:40:00,23.54,23.66,23.53,23.65,598600.0,19.1785,19.2763,19.1703,19.2681,598600.0
2009-04-30 09:45:00,23.65,23.65,23.54,23.57,201200.0,19.2681,19.2681,19.1785,19.2029,201200.0
2009-04-30 09:50:00,23.57,23.64,23.56,23.61,52000.0,19.2029,19.26,19.1948,19.2355,52000.0
2009-04-30 09:55:00,23.61,23.66,23.6,23.63,52400.0,19.2355,19.2763,19.2274,19.2518,52400.0
2009-04-30 10:00:00,23.63,23.69,23.61,23.64,116300.0,19.2518,19.3007,19.2355,19.26,116300.0
2009-04-30 10:05:00,23.64,23.73,23.64,23.71,103600.0,19.26,19.3333,19.26,19.317,103600.0
2009-04-30 10:10:00,23.71,23.76,23.71,23.74,161100.0,19.317,19.3577,19.317,19.3414,161100.0
2009-04-30 10:15:00,23.75,23.76,23.7,23.71,203600.0,19.3496,19.3577,19.3088,19.317,203600.0
2009-04-30 10:20:00,23.7,23.71,23.65,23.7,111300.0,19.3088,19.317,19.2681,19.3088,111300.0
2009-04-30 10:25:00,23.7,23.73,23.68,23.69,93400.0,19.3088,19.3333,19.2925,19.3007,93400.0
2009-04-30 10:30:00,23.7,23.71,23.68,23.7,94200.0,19.3088,19.317,19.2925,19.3088,94200.0
2009-04-30 10:35:00,23.7,23.75,23.69,23.74,171000.0,19.3088,19.3496,19.3007,19.3414,171000.0
2009-04-30 10:40:00,23.74,23.74,23.69,23.7,63900.0,19.3414,19.3414,19.3007,19.3088,63900.0
2009-04-30 10:45:00,23.7,23.7,23.64,23.67,59000.0,19.3088,19.3088,19.26,19.2844,59000.0
2009-04-30 10:50:00,23.67,23.73,23.65,23.73,64100.0,19.2844,19.3333,19.2681,19.3333,64100.0
2009-04-30 10:55:00,23.72,23.74,23.71,23.74,47600.0,19.3251,19.3414,19.317,19.3414,47600.0
2009-04-30 11:00:00,23.74,23.79,23.73,23.78,65400.0,19.3414,19.3822,19.3333,19.374,65400.0
2009-04-30 11:05:00,23.78,23.78,23.73,23.75,77200.0,19.374,19.374,19.3333,19.3496,77200.0
2009-04-30 11:10:00,23.76,23.81,23.76,23.81,83900.0,19.3577,19.3985,19.3577,19.3985,83900.0
2009-04-30 11:15:00,23.81,23.82,23.78,23.79,41400.0,19.3985,19.4066,19.374,19.3822,41400.0
2009-04-30 11:20:00,23.78,23.79,23.77,23.77,18100.0,19.374,19.3822,19.3659,19.3659,18100.0
2009-04-30 11:25:00,23.77,23.83,23.77,23.83,23500.0,19.3659,19.4148,19.3659,19.4148,23500.0
2009-04-30 11:30:00,23.83,23.87,23.82,23.84,178000.0,19.4148,19.4473,19.4066,19.4229,178000.0
2009-04-30 11:35:00,23.84,23.86,23.81,23.81,73400.0,19.4229,19.4392,19.3985,19.3985,73400.0
2009-04-30 11:40:00,23.81,23.83,23.8,23.82,197500.0,19.3985,19.4148,19.3903,19.4066,197500.0
2009-04-30 11:45:00,23.83,23.85,23.8,23.84,63200.0,19.4148,19.431,19.3903,19.4229,63200.0
2009-04-30 11:50:00,23.83,23.83,23.74,23.75,44700.0,19.4148,19.4148,19.3414,19.3496,44700.0
2009-04-30 11:55:00,23.74,23.79,23.74,23.75,654000.0,19.3414,19.3822,19.3414,19.3496,654000.0
2009-04-30 12:00:00,23.75,23.77,23.66,23.67,109100.0,19.3496,19.3659,19.2763,19.2844,109100.0
2009-04-30 12:05:00,23.66,23.72,23.66,23.72,79300.0,19.2763,19.3251,19.2763,19.3251,79300.0
2009-04-30 12:10:00,23.72,23.75,23.7,23.74,69800.0,19.3251,19.3496,19.3088,19.3414,69800.0
2009-04-30 12:15:00,23.73,23.79,23.72,23.76,159700.0,19.3333,19.3822,19.3251,19.3577,159700.0
2009-04-30 12:20:00,23.76,23.8,23.74,23.75,332700.0,19.3577,19.3903,19.3414,19.3496,332700.0
2009-04-30 12:25:00,23.74,23.79,23.73,23.79,66100.0,19.3414,19.3822,19.3333,19.3822,66100.0
2009-04-30 12:30:00,23.79,23.79,23.61,23.64,186300.0,19.3822,19.3822,19.2355,19.26,186300.0
2009-04-30 12:35:00,23.65,23.67,23.64,23.66,35200.0,19.2681,19.2844,19.26,19.2763,35200.0
2009-04-30 12:40:00,23.66,23.66,23.59,23.62,58200.0,19.2763,19.2763,19.2192,19.2437,58200.0
2009-04-30 12:45:00,23.61,23.63,23.52,23.52,108500.0,19.2355,19.2518,19.1622,19.1622,108500.0
2009-04-30 12:50:00,23.52,23.54,23.5,23.53,70100.0,19.1622,19.1785,19.1459,19.1703,70100.0
2009-04-30 12:55:00,23.54,23.54,23.5,23.51,32600.0,19.1785,19.1785,19.1459,19.154,32600.0
2009-04-30 13:00:00,23.51,23.56,23.48,23.55,25700.0,19.154,19.1948,19.1296,19.1866,25700.0
2009-04-30 13:05:00,23.56,23.56,23.52,23.54,25100.0,19.1948,19.1948,19.1622,19.1785,25100.0
2009-04-30 13:10:00,23.54,23.54,23.5,23.52,15000.0,19.1785,19.1785,19.1459,19.1622,15000.0
2009-04-30 13:15:00,23.51,23.51,23.4,23.4,165800.0,19.154,19.154,19.0644,19.0644,165800.0
2009-04-30 13:20:00,23.39,23.39,23.29,23.3,42100.0,19.0563,19.0563,18.9748,18.983,42100.0
2009-04-30 13:25:00,23.3,23.32,23.27,23.32,66900.0,18.983,18.9992,18.9585,18.9992,66900.0
2009-04-30 13:30:00,23.31,23.39,23.29,23.38,50200.0,18.9911,19.0563,18.9748,19.0481,50200.0
2009-04-30 13:35:00,23.38,23.39,23.33,23.37,37100.0,19.0481,19.0563,19.0074,19.04,37100.0
2009-04-30 13:40:00,23.37,23.42,23.36,23.39,50900.0,19.04,19.0807,19.0318,19.0563,50900.0
2009-04-30 13:45:00,23.39,23.42,23.36,23.42,19000.0,19.0563,19.0807,19.0318,19.0807,19000.0
2009-04-30 13:50:00,23.42,23.42,23.37,23.4,15800.0,19.0807,19.0807,19.04,19.0644,15800.0
2009-04-30 13:55:00,23.42,23.47,23.4,23.44,26200.0,19.0807,19.1215,19.0644,19.097,26200.0
2009-04-30 14:00:00,23.44,23.45,23.42,23.45,21100.0,19.097,19.1052,19.0807,19.1052,21100.0
2009-04-30 14:05:00,23.45,23.45,23.42,23.43,16600.0,19.1052,19.1052,19.0807,19.0889,16600.0
2009-04-30 14:10:00,23.43,23.45,23.38,23.41,16400.0,19.0889,19.1052,19.0481,19.0726,16400.0
2009-04-30 14:15:00,23.41,23.5,23.37,23.5,43400.0,19.0726,19.1459,19.04,19.1459,43400.0
2009-04-30 14:20:00,23.51,23.55,23.5,23.52,154100.0,19.154,19.1866,19.1459,19.1622,154100.0
2009-04-30 14:25:00,23.52,23.53,23.5,23.52,14100.0,19.1622,19.1703,19.1459,19.1622,14100.0
2009-04-30 14:30:00,23.52,23.53,23.45,23.46,198500.0,19.1622,19.1703,19.1052,19.1133,198500.0
2009-04-30 14:35:00,23.46,23.49,23.44,23.48,51000.0,19.1133,19.1377,19.097,19.1296,51000.0
2009-04-30 14:40:00,23.48,23.49,23.41,23.41,33800.0,19.1296,19.1377,19.0726,19.0726,33800.0
2009-04-30 14:45:00,23.41,23.44,23.39,23.43,196900.0,19.0726,19.097,19.0563,19.0889,196900.0
2009-04-30 14:50:00,23.43,23.51,23.42,23.51,66000.0,19.0889,19.154,19.0807,19.154,66000.0
2009-04-30 14:55:00,23.52,23.53,23.46,23.49,40400.0,19.1622,19.1703,19.1133,19.1377,40400.0
2009-04-30 15:00:00,23.5,23.51,23.37,23.43,91100.0,19.1459,19.154,19.04,19.0889,91100.0
2009-04-30 15:05:00,23.42,23.43,23.31,23.34,121500.0,19.0807,19.0889,18.9911,19.0155,121500.0
2009-04-30 15:10:00,23.33,23.39,23.32,23.33,62300.0,19.0074,19.0563,18.9992,19.0074,62300.0
2009-04-30 15:15:00,23.33,23.37,23.24,23.29,373000.0,19.0074,19.04,18.9341,18.9748,373000.0
2009-04-30 15:20:00,23.3,23.3,23.26,23.28,246400.0,18.983,18.983,18.9504,18.9667,246400.0
2009-04-30 15:25:00,23.28,23.32,23.27,23.31,284100.0,18.9667,18.9992,18.9585,18.9911,284100.0
2009-04-30 15:30:00,23.31,23.42,23.29,23.39,79300.0,18.9911,19.0807,18.9748,19.0563,79300.0
2009-04-30 15:35:00,23.4,23.42,23.36,23.39,109000.0,19.0644,19.0807,19.0318,19.0563,109000.0
2009-04-30 15:40:00,23.39,23.39,23.31,23.36,150900.0,19.0563,19.0563,18.9911,19.0318,150900.0
2009-04-30 15:45:00,23.36,23.42,23.36,23.37,131100.0,19.0318,19.0807,19.0318,19.04,131100.0
2009-04-30 15:50:00,23.37,23.4,23.31,23.33,228900.0,19.04,19.0644,18.9911,19.0074,228900.0
2009-04-30 15:55:00,23.33,23.35,23.26,23.26,737100.0,19.0074,19.0237,18.9504,18.9504,737100.0
2009-05-01 09:30:00,23.41,23.44,23.22,23.23,30500.0,19.0726,19.097,18.9178,18.9259,30500.0
2009-05-01 09:35:00,23.23,23.28,23.12,23.12,75400.0,18.9259,18.9667,18.8363,18.8363,75400.0
2009-05-01 09:40:00,23.13,23.13,23.06,23.12,139700.0,18.8445,18.8445,18.7874,18.8363,139700.0
2009-05-01 09:45:00,23.12,23.13,23.04,23.05,54900.0,18.8363,18.8445,18.7711,18.7793,54900.0
2009-05-01 09:50:00,23.06,23.13,23.04,23.13,83200.0,18.7874,18.8445,18.7711,18.8445,83200.0
2009-05-01 09:55:00,23.14,23.22,23.13,23.19,59700.0,18.8526,18.9178,18.8445,18.8933,59700.0
2009-05-01 10:00:00,23.19,23.25,23.12,23.22,111400.0,18.8933,18.9422,18.8363,18.9178,111400.0
2009-05-01 10:05:00,23.21,23.21,23.14,23.14,57300.0,18.9096,18.9096,18.8526,18.8526,57300.0
2009-05-01 10:10:00,23.14,23.16,23.08,23.12,38700.0,18.8526,18.8689,18.8037,18.8363,38700.0
2009-05-01 10:15:00,23.11,23.13,23.01,23.01,59800.0,18.8282,18.8445,18.7467,18.7467,59800.0
2009-05-01 10:20:00,23.01,23.02,22.98,23.01,29700.0,18.7467,18.7548,18.7222,18.7467,29700.0
2009-05-01 10:25:00,23.01,23.01,22.98,23.0,18100.0,18.7467,18.7467,18.7222,18.7385,18100.0
2009-05-01 10:30:00,23.0,23.0,22.97,22.99,20800.0,18.7385,18.7385,18.7141,18.7304,20800.0
2009-05-01 10:35:00,23.0,23.06,22.99,23.05,47300.0,18.7385,18.7874,18.7304,18.7793,47300.0
2009-05-01 10:40:00,23.04,23.05,23.02,23.04,31900.0,18.7711,18.7793,18.7548,18.7711,31900.0
2009-05-01 10:45:00,23.05,23.08,23.04,23.08,25100.0,18.7793,18.8037,18.7711,18.8037,25100.0
2009-05-01 10:50:00,23.07,23.14,23.06,23.11,61200.0,18.7956,18.8526,18.7874,18.8282,61200.0
2009-05-01 10:55:00,23.11,23.12,23.07,23.07,33500.0,18.8282,18.8363,18.7956,18.7956,33500.0
2009-05-01 11:00:00,23.07,23.08,23.05,23.08,24500.0,18.7956,18.8037,18.7793,18.8037,24500.0
2009-05-01 11:05:00,23.09,23.14,23.08,23.12,30700.0,18.8119,18.8526,18.8037,18.8363,30700.0
2009-05-01 11:10:00,23.13,23.18,23.13,23.18,25000.0,18.8445,18.8852,18.8445,18.8852,25000.0
2009-05-01 11:15:00,23.19,23.21,23.15,23.15,46800.0,18.8933,18.9096,18.8607,18.8607,46800.0
2009-05-01 11:20:00,23.15,23.2,23.15,23.19,46600.0,18.8607,18.9015,18.8607,18.8933,46600.0
2009-05-01 11:25:00,23.2,23.22,23.14,23.16,152300.0,18.9015,18.9178,18.8526,18.8689,152300.0
2009-05-01 11:30:00,23.15,23.16,23.12,23.13,19700.0,18.8607,18.8689,18.8363,18.8445,19700.0
2009-05-01 11:35:00,23.13,23.14,23.11,23.14,36100.0,18.8445,18.8526,18.8282,18.8526,36100.0
2009-05-01 11:40:00,23.15,23.17,23.14,23.14,24200.0,18.8607,18.877,18.8526,18.8526,24200.0
2009-05-01 11:45:00,23.13,23.14,23.08,23.08,43900.0,18.8445,18.8526,18.8037,18.8037,43900.0
2009-05-01 11:50:00,23.08,23.1,23.06,23.06,12500.0,18.8037,18.82,18.7874,18.7874,12500.0
2009-05-01 11:55:00,23.05,23.05,23.02,23.03,17200.0,18.7793,18.7793,18.7548,18.763,17200.0
2009-05-01 12:00:00,23.02,23.03,23.0,23.0,51000.0,18.7548,18.763,18.7385,18.7385,51000.0
2009-05-01 12:05:00,23.01,23.03,23.0,23.03,13500.0,18.7467,18.763,18.7385,18.763,13500.0
2009-05-01 12:10:00,23.03,23.11,23.02,23.1,34600.0,18.763,18.8282,18.7548,18.82,34600.0
2009-05-01 12:15:00,23.1,23.15,23.1,23.12,18000.0,18.82,18.8607,18.82,18.8363,18000.0
2009-05-01 12:20:00,23.11,23.11,23.09,23.1,2700.0,18.8282,18.8282,18.8119,18.82,2700.0
2009-05-01 12:25:00,23.11,23.11,23.03,23.03,30000.0,18.8282,18.8282,18.763,18.763,30000.0
2009-05-01 12:30:00,23.03,23.05,23.01,23.03,33700.0,18.763,18.7793,18.7467,18.763,33700.0
2009-05-01 12:35:00,23.03,23.15,23.03,23.12,39700.0,18.763,18.8607,18.763,18.8363,39700.0
2009-05-01 12:40:00,23.13,23.14,23.1,23.11,12500.0,18.8445,18.8526,18.82,18.8282,12500.0
2009-05-01 12:45:00,23.1,23.11,23.08,23.1,98300.0,18.82,18.8282,18.8037,18.82,98300.0
2009-05-01 12:50:00,23.11,23.14,23.08,23.09,92100.0,18.8282,18.8526,18.8037,18.8119,92100.0
2009-05-01 12:55:00,23.1,23.17,23.1,23.14,22200.0,18.82,18.877,18.82,18.8526,22200.0
2009-05-01 13:00:00,23.14,23.15,23.13,23.13,22900.0,18.8526,18.8607,18.8445,18.8445,22900.0
2009-05-01 13:05:00,23.14,23.16,23.11,23.15,25200.0,18.8526,18.8689,18.8282,18.8607,25200.0
2009-05-01 13:10:00,23.15,23.18,23.14,23.18,65900.0,18.8607,18.8852,18.8526,18.8852,65900.0
2009-05-01 13:15:00,23.18,23.2,23.18,23.2,50900.0,18.8852,18.9015,18.8852,18.9015,50900.0
2009-05-01 13:20:00,23.2,23.2,23.19,23.2,17000.0,18.9015,18.9015,18.8933,18.9015,17000.0
2009-05-01 13:25:00,23.2,23.23,23.2,23.23,23500.0,18.9015,18.9259,18.9015,18.9259,23500.0
2009-05-01 13:30:00,23.23,23.26,23.22,23.25,30900.0,18.9259,18.9504,18.9178,18.9422,30900.0
2009-05-01 13:35:00,23.25,23.3,23.23,23.29,38400.0,18.9422,18.983,18.9259,18.9748,38400.0
2009-05-01 13:40:00,23.29,23.35,23.29,23.3,52300.0,18.9748,19.0237,18.9748,18.983,52300.0
2009-05-01 13:45:00,23.3,23.31,23.28,23.29,12100.0,18.983,18.9911,18.9667,18.9748,12100.0
2009-05-01 13:50:00,23.29,23.3,23.26,23.27,24700.0,18.9748,18.983,18.9504,18.9585,24700.0
2009-05-01 13:55:00,23.27,23.27,23.25,23.25,8800.0,18.9585,18.9585,18.9422,18.9422,8800.0
2009-05-01 14:00:00,23.26,23.27,23.25,23.25,81800.0,18.9504,18.9585,18.9422,18.9422,81800.0
2009-05-01 14:05:00,23.26,23.3,23.26,23.3,19200.0,18.9504,18.983,18.9504,18.983,19200.0
2009-05-01 14:10:00,23.29,23.3,23.23,23.24,74900.0,18.9748,18.983,18.9259,18.9341,74900.0
2009-05-01 14:15:00,23.24,23.25,23.24,23.24,14600.0,18.9341,18.9422,18.9341,18.9341,14600.0
2009-05-01 14:20:00,23.24,23.25,23.24,23.25,11500.0,18.9341,18.9422,18.9341,18.9422,11500.0
2009-05-01 14:25:00,23.25,23.28,23.24,23.24,45000.0,18.9422,18.9667,18.9341,18.9341,45000.0
2009-05-01 14:30:00,23.24,23.24,23.19,23.23,636000.0,18.9341,18.9341,18.8933,18.9259,636000.0
2009-05-01 14:35:00,23.23,23.24,23.2,23.2,61800.0,18.9259,18.9341,18.9015,18.9015,61800.0
2009-05-01 14:40:00,23.2,23.2,23.16,23.18,76000.0,18.9015,18.9015,18.8689,18.8852,76000.0
2009-05-01 14:45:00,23.18,23.21,23.17,23.18,49300.0,18.8852,18.9096,18.877,18.8852,49300.0
2009-05-01 14:50:00,23.17,23.18,23.16,23.18,78400.0,18.877,18.8852,18.8689,18.8852,78400.0
2009-05-01 14:55:00,23.18,23.18,23.14,23.15,85400.0,18.8852,18.8852,18.8526,18.8607,85400.0
2009-05-01 15:00:00,23.16,23.22,23.15,23.22,108200.0,18.8689,18.9178,18.8607,18.9178,108200.0
2009-05-01 15:05:00,23.22,23.22,23.14,23.14,40700.0,18.9178,18.9178,18.8526,18.8526,40700.0
2009-05-01 15:10:00,23.15,23.15,23.09,23.09,64600.0,18.8607,18.8607,18.8119,18.8119,64600.0
2009-05-01 15:15:00,23.08,23.08,23.04,23.04,111700.0,18.8037,18.8037,18.7711,18.7711,111700.0
2009-05-01 15:20:00,23.03,23.07,23.02,23.05,65900.0,18.763,18.7956,18.7548,18.7793,65900.0
2009-05-01 15:25:00,23.05,23.06,23.03,23.04,92300.0,18.7793,18.7874,18.763,18.7711,92300.0
2009-05-01 15:30:00,23.03,23.04,22.99,23.0,84900.0,18.763,18.7711,18.7304,18.7385,84900.0
2009-05-01 15:35:00,23.01,23.06,23.01,23.03,64800.0,18.7467,18.7874,18.7467,18.763,64800.0
2009-05-01 15:40:00,23.04,23.09,23.02,23.06,558700.0,18.7711,18.8119,18.7548,18.7874,558700.0
2009-05-01 15:45:00,23.06,23.06,23.01,23.03,342300.0,18.7874,18.7874,18.7467,18.763,342300.0
2009-05-01 15:50:00,23.03,23.07,23.03,23.05,485500.0,18.763,18.7956,18.763,18.7793,485500.0
2009-05-01 15:55:00,23.06,23.17,23.03,23.16,216400.0,18.7874,18.877,18.763,18.8689,216400.0
2009-05-04 09:30:00,23.44,23.49,23.29,23.32,72500.0,19.097,19.1377,18.9748,18.9992,72500.0
2009-05-04 09:35:00,23.35,23.39,23.29,23.39,46400.0,19.0237,19.0563,18.9748,19.0563,46400.0
2009-05-04 09:40:00,23.41,23.49,23.41,23.49,50600.0,19.0726,19.1377,19.0726,19.1377,50600.0
2009-05-04 09:45:00,23.5,23.54,23.48,23.54,169600.0,19.1459,19.1785,19.1296,19.1785,169600.0
2009-05-04 09:50:00,23.54,23.58,23.51,23.56,442400.0,19.1785,19.2111,19.154,19.1948,442400.0
2009-05-04 09:55:00,23.57,23.69,23.57,23.68,115000.0,19.2029,19.3007,19.2029,19.2925,115000.0
2009-05-04 10:00:00,23.7,23.87,23.69,23.84,267400.0,19.3088,19.4473,19.3007,19.4229,267400.0
2009-05-04 10:05:00,23.84,23.88,23.81,23.81,82300.0,19.4229,19.4555,19.3985,19.3985,82300.0
2009-05-04 10:10:00,23.81,23.87,23.8,23.86,52100.0,19.3985,19.4473,19.3903,19.4392,52100.0
2009-05-04 10:15:00,23.86,23.88,23.83,23.86,52400.0,19.4392,19.4555,19.4148,19.4392,52400.0
2009-05-04 10:20:00,23.87,23.91,23.86,23.87,38900.0,19.4473,19.4799,19.4392,19.4473,38900.0
2009-05-04 10:25:00,23.87,23.89,23.82,23.83,43600.0,19.4473,19.4636,19.4066,19.4148,43600.0
2009-05-04 10:30:00,23.82,23.83,23.79,23.83,23800.0,19.4066,19.4148,19.3822,19.4148,23800.0
2009-05-04 10:35:00,23.83,23.85,23.83,23.84,9900.0,19.4148,19.431,19.4148,19.4229,9900.0
2009-05-04 10:40:00,23.84,23.84,23.74,23.75,15700.0,19.4229,19.4229,19.3414,19.3496,15700.0
2009-05-04 10:45:00,23.75,23.79,23.74,23.79,32900.0,19.3496,19.3822,19.3414,19.3822,32900.0
2009-05-04 10:50:00,23.79,23.81,23.78,23.79,10100.0,19.3822,19.3985,19.374,19.3822,10100.0
2009-05-04 10:55:00,23.79,23.8,23.77,23.79,14100.0,19.3822,19.3903,19.3659,19.3822,14100.0
2009-05-04 11:00:00,23.8,23.92,23.8,23.92,49100.0,19.3903,19.4881,19.3903,19.4881,49100.0
2009-05-04 11:05:00,23.92,23.96,23.91,23.92,69700.0,19.4881,19.5207,19.4799,19.4881,69700.0
2009-05-04 11:10:00,23.92,23.97,23.92,23.97,66400.0,19.4881,19.5288,19.4881,19.5288,66400.0
2009-05-04 11:15:00,23.97,23.98,23.92,23.93,135400.0,19.5288,19.537,19.4881,19.4962,135400.0
2009-05-04 11:20:00,23.93,23.94,23.87,23.88,53200.0,19.4962,19.5044,19.4473,19.4555,53200.0
2009-05-04 11:25:00,23.88,23.9,23.86,23.9,44800.0,19.4555,19.4718,19.4392,19.4718,44800.0
2009-05-04 11:30:00,23.9,23.95,23.88,23.95,42600.0,19.4718,19.5125,19.4555,19.5125,42600.0
2009-05-04 11:35:00,23.94,23.94,23.9,23.91,91200.0,19.5044,19.5044,19.4718,19.4799,91200.0
2009-05-04 11:40:00,23.91,23.91,23.84,23.87,59800.0,19.4799,19.4799,19.4229,19.4473,59800.0
2009-05-04 11:45:00,23.87,23.91,23.86,23.88,55400.0,19.4473,19.4799,19.4392,19.4555,55400.0
2009-05-04 11:50:00,23.88,23.9,23.79,23.79,116000.0,19.4555,19.4718,19.3822,19.3822,116000.0
2009-05-04 11:55:00,23.8,23.82,23.78,23.81,54100.0,19.3903,19.4066,19.374,19.3985,54100.0
2009-05-04 12:00:00,23.81,23.93,23.8,23.93,58600.0,19.3985,19.4962,19.3903,19.4962,58600.0
2009-05-04 12:05:00,23.93,23.93,23.82,23.82,66800.0,19.4962,19.4962,19.4066,19.4066,66800.0
2009-05-04 12:10:00,23.82,23.83,23.78,23.78,78300.0,19.4066,19.4148,19.374,19.374,78300.0
2009-05-04 12:15:00,23.78,23.79,23.76,23.76,86700.0,19.374,19.3822,19.3577,19.3577,86700.0
2009-05-04 12:20:00,23.77,23.79,23.72,23.73,47100.0,19.3659,19.3822,19.3251,19.3333,47100.0
2009-05-04 12:25:00,23.72,23.76,23.72,23.74,104200.0,19.3251,19.3577,19.3251,19.3414,104200.0
2009-05-04 12:30:00,23.74,23.76,23.73,23.74,68800.0,19.3414,19.3577,19.3333,19.3414,68800.0
2009-05-04 12:35:00,23.75,23.78,23.74,23.76,43500.0,19.3496,19.374,19.3414,19.3577,43500.0
2009-05-04 12:40:00,23.76,23.81,23.75,23.81,49700.0,19.3577,19.3985,19.3496,19.3985,49700.0
2009-05-04 12:45:00,23.81,23.82,23.79,23.8,33000.0,19.3985,19.4066,19.3822,19.3903,33000.0
2009-05-04 12:50:00,23.8,23.81,23.74,23.76,71400.0,19.3903,19.3985,19.3414,19.3577,71400.0
2009-05-04 12:55:00,23.75,23.79,23.75,23.77,72800.0,19.3496,19.3822,19.3496,19.3659,72800.0
2009-05-04 13:00:00,23.78,23.81,23.76,23.81,27900.0,19.374,19.3985,19.3577,19.3985,27900.0
2009-05-04 13:05:00,23.81,23.83,23.81,23.82,36000.0,19.3985,19.4148,19.3985,19.4066,36000.0
2009-05-04 13:10:00,23.81,23.83,23.81,23.83,27700.0,19.3985,19.4148,19.3985,19.4148,27700.0
2009-05-04 13:15:00,23.83,23.83,23.78,23.79,35500.0,19.4148,19.4148,19.374,19.3822,35500.0
2009-05-04 13:20:00,23.79,23.86,23.78,23.85,72700.0,19.3822,19.4392,19.374,19.431,72700.0
2009-05-04 13:25:00,23.84,23.85,23.81,23.81,75900.0,19.4229,19.431,19.3985,19.3985,75900.0
2009-05-04 13:30:00,23.82,23.87,23.82,23.86,49400.0,19.4066,19.4473,19.4066,19.4392,49400.0
2009-05-04 13:35:00,23.86,23.87,23.84,23.84,30000.0,19.4392,19.4473,19.4229,19.4229,30000.0
2009-05-04 13:40:00,23.84,23.86,23.83,23.85,49200.0,19.4229,19.4392,19.4148,19.431,49200.0
2009-05-04 13:45:00,23.85,23.87,23.83,23.83,50900.0,19.431,19.4473,19.4148,19.4148,50900.0
2009-05-04 13:50:00,23.84,23.86,23.79,23.79,45100.0,19.4229,19.4392,19.3822,19.3822,45100.0
2009-05-04 13:55:00,23.79,23.84,23.78,23.84,31800.0,19.3822,19.4229,19.374,19.4229,31800.0
2009-05-04 14:00:00,23.84,23.86,23.81,23.82,40900.0,19.4229,19.4392,19.3985,19.4066,40900.0
2009-05-04 14:05:00,23.83,23.83,23.76,23.77,33100.0,19.4148,19.4148,19.3577,19.3659,33100.0
2009-05-04 14:10:00,23.76,23.79,23.76,23.78,25300.0,19.3577,19.3822,19.3577,19.374,25300.0
2009-05-04 14:15:00,23.78,23.84,23.77,23.84,80100.0,19.374,19.4229,19.3659,19.4229,80100.0
2009-05-04 14:20:00,23.85,23.86,23.82,23.83,31900.0,19.431,19.4392,19.4066,19.4148,31900.0
2009-05-04 14:25:00,23.83,23.9,23.82,23.9,84400.0,19.4148,19.4718,19.4066,19.4718,84400.0
2009-05-04 14:30:00,23.9,23.9,23.86,23.86,59700.0,19.4718,19.4718,19.4392,19.4392,59700.0
2009-05-04 14:35:00,23.86,23.89,23.81,23.83,51500.0,19.4392,19.4636,19.3985,19.4148,51500.0
2009-05-04 14:40:00,23.82,23.84,23.81,23.84,60100.0,19.4066,19.4229,19.3985,19.4229,60100.0
2009-05-04 14:45:00,23.84,23.86,23.81,23.83,51900.0,19.4229,19.4392,19.3985,19.4148,51900.0
2009-05-04 14:50:00,23.83,23.83,23.79,23.8,585900.0,19.4148,19.4148,19.3822,19.3903,585900.0
2009-05-04 14:55:00,23.8,23.81,23.75,23.78,69700.0,19.3903,19.3985,19.3496,19.374,69700.0
2009-05-04 15:00:00,23.78,23.81,23.78,23.8,60600.0,19.374,19.3985,19.374,19.3903,60600.0
2009-05-04 15:05:00,23.81,23.84,23.81,23.82,70600.0,19.3985,19.4229,19.3985,19.4066,70600.0
2009-05-04 15:10:00,23.83,23.85,23.8,23.84,250600.0,19.4148,19.431,19.3903,19.4229,250600.0
2009-05-04 15:15:00,23.84,23.87,23.83,23.87,70000.0,19.4229,19.4473,19.4148,19.4473,70000.0
2009-05-04 15:20:00,23.87,23.88,23.8,23.81,95800.0,19.4473,19.4555,19.3903,19.3985,95800.0
2009-05-04 15:25:00,23.8,23.83,23.79,23.81,98500.0,19.3903,19.4148,19.3822,19.3985,98500.0
2009-05-04 15:30:00,23.82,23.85,23.75,23.75,224400.0,19.4066,19.431,19.3496,19.3496,224400.0
2009-05-04 15:35:00,23.75,23.8,23.75,23.78,145700.0,19.3496,19.3903,19.3496,19.374,145700.0
2009-05-04 15:40:00,23.78,23.84,23.77,23.82,156100.0,19.374,19.4229,19.3659,19.4066,156100.0
2009-05-04 15:45:00,23.82,23.82,23.77,23.79,205100.0,19.4066,19.4066,19.3659,19.3822,205100.0
2009-05-04 15:50:00,23.79,23.87,23.79,23.87,336300.0,19.3822,19.4473,19.3822,19.4473,336300.0
2009-05-04 15:55:00,23.87,23.93,23.85,23.93,421200.0,19.4473,19.4962,19.431,19.4962,421200.0
2009-05-05 09:30:00,24.24,24.24,23.87,23.91,92300.0,19.7488,19.7488,19.4473,19.4799,92300.0
2009-05-05 09:35:00,23.91,24.03,23.87,24.02,51300.0,19.4799,19.5777,19.4473,19.5696,51300.0
2009-05-05 09:40:00,24.02,24.03,23.95,23.96,139500.0,19.5696,19.5777,19.5125,19.5207,139500.0
2009-05-05 09:45:00,23.95,23.96,23.85,23.88,110400.0,19.5125,19.5207,19.431,19.4555,110400.0
2009-05-05 09:50:00,23.86,23.92,23.84,23.92,60400.0,19.4392,19.4881,19.4229,19.4881,60400.0
2009-05-05 09:55:00,23.92,23.98,23.91,23.98,129300.0,19.4881,19.537,19.4799,19.537,129300.0
2009-05-05 10:00:00,23.98,24.02,23.89,23.94,305300.0,19.537,19.5696,19.4636,19.5044,305300.0
2009-05-05 10:05:00,23.94,24.02,23.89,23.9,635900.0,19.5044,19.5696,19.4636,19.4718,635900.0
2009-05-05 10:10:00,23.9,23.95,23.89,23.95,49100.0,19.4718,19.5125,19.4636,19.5125,49100.0
2009-05-05 10:15:00,23.94,23.97,23.93,23.97,71100.0,19.5044,19.5288,19.4962,19.5288,71100.0
2009-05-05 10:20:00,23.96,23.96,23.84,23.84,116500.0,19.5207,19.5207,19.4229,19.4229,116500.0
2009-05-05 10:25:00,23.84,23.89,23.82,23.87,47700.0,19.4229,19.4636,19.4066,19.4473,47700.0
2009-05-05 10:30:00,23.87,23.87,23.8,23.83,208400.0,19.4473,19.4473,19.3903,19.4148,208400.0
2009-05-05 10:35:00,23.84,23.85,23.79,23.8,104700.0,19.4229,19.431,19.3822,19.3903,104700.0
2009-05-05 10:40:00,23.8,23.81,23.77,23.8,169700.0,19.3903,19.3985,19.3659,19.3903,169700.0
2009-05-05 10:45:00,23.8,23.82,23.76,23.76,362900.0,19.3903,19.4066,19.3577,19.3577,362900.0
2009-05-05 10:50:00,23.77,23.79,23.75,23.77,316500.0,19.3659,19.3822,19.3496,19.3659,316500.0
2009-05-05 10:55:00,23.76,23.77,23.68,23.68,409400.0,19.3577,19.3659,19.2925,19.2925,409400.0
2009-05-05 11:00:00,23.68,23.76,23.68,23.76,119600.0,19.2925,19.3577,19.2925,19.3577,119600.0
2009-05-05 11:05:00,23.76,23.79,23.73,23.76,174200.0,19.3577,19.3822,19.3333,19.3577,174200.0
2009-05-05 11:10:00,23.75,23.82,23.74,23.77,52900.0,19.3496,19.4066,19.3414,19.3659,52900.0
2009-05-05 11:15:00,23.77,23.79,23.77,23.78,49400.0,19.3659,19.3822,19.3659,19.374,49400.0
2009-05-05 11:20:00,23.78,23.8,23.75,23.78,32300.0,19.374,19.3903,19.3496,19.374,32300.0
2009-05-05 11:25:00,23.77,23.81,23.76,23.79,43700.0,19.3659,19.3985,19.3577,19.3822,43700.0
2009-05-05 11:30:00,23.79,23.82,23.79,23.81,81200.0,19.3822,19.4066,19.3822,19.3985,81200.0
2009-05-05 11:35:00,23.8,23.84,23.79,23.82,43000.0,19.3903,19.4229,19.3822,19.4066,43000.0
2009-05-05 11:40:00,23.82,23.86,23.82,23.85,58000.0,19.4066,19.4392,19.4066,19.431,58000.0
2009-05-05 11:45:00,23.85,23.86,23.82,23.82,69600.0,19.431,19.4392,19.4066,19.4066,69600.0
2009-05-05 11:50:00,23.82,23.83,23.77,23.77,93400.0,19.4066,19.4148,19.3659,19.3659,93400.0
2009-05-05 11:55:00,23.78,23.81,23.76,23.77,78300.0,19.374,19.3985,19.3577,19.3659,78300.0
2009-05-05 12:00:00,23.76,23.79,23.75,23.76,74800.0,19.3577,19.3822,19.3496,19.3577,74800.0
2009-05-05 12:05:00,23.76,23.81,23.76,23.81,110600.0,19.3577,19.3985,19.3577,19.3985,110600.0
2009-05-05 12:10:00,23.81,23.82,23.79,23.8,46100.0,19.3985,19.4066,19.3822,19.3903,46100.0
2009-05-05 12:15:00,23.8,23.82,23.79,23.81,132600.0,19.3903,19.4066,19.3822,19.3985,132600.0
2009-05-05 12:20:00,23.81,23.83,23.78,23.79,57100.0,19.3985,19.4148,19.374,19.3822,57100.0
2009-05-05 12:25:00,23.79,23.82,23.78,23.82,42400.0,19.3822,19.4066,19.374,19.4066,42400.0
2009-05-05 12:30:00,23.81,23.82,23.78,23.79,72500.0,19.3985,19.4066,19.374,19.3822,72500.0
2009-05-05 12:35:00,23.79,23.8,23.72,23.73,52600.0,19.3822,19.3903,19.3251,19.3333,52600.0
2009-05-05 12:40:00,23.73,23.75,23.73,23.73,165300.0,19.3333,19.3496,19.3333,19.3333,165300.0
2009-05-05 12:45:00,23.74,23.75,23.72,23.75,149300.0,19.3414,19.3496,19.3251,19.3496,149300.0
2009-05-05 12:50:00,23.75,23.76,23.71,23.74,83900.0,19.3496,19.3577,19.317,19.3414,83900.0
2009-05-05 12:55:00,23.74,23.77,23.74,23.75,152100.0,19.3414,19.3659,19.3414,19.3496,152100.0
2009-05-05 13:00:00,23.74,23.79,23.72,23.79,74300.0,19.3414,19.3822,19.3251,19.3822,74300.0
2009-05-05 13:05:00,23.78,23.83,23.78,23.79,61700.0,19.374,19.4148,19.374,19.3822,61700.0
2009-05-05 13:10:00,23.79,23.82,23.78,23.79,32200.0,19.3822,19.4066,19.374,19.3822,32200.0
2009-05-05 13:15:00,23.79,23.79,23.72,23.77,120900.0,19.3822,19.3822,19.3251,19.3659,120900.0
2009-05-05 13:20:00,23.77,23.78,23.74,23.74,66400.0,19.3659,19.374,19.3414,19.3414,66400.0
2009-05-05 13:25:00,23.74,23.77,23.71,23.72,54300.0,19.3414,19.3659,19.317,19.3251,54300.0
2009-05-05 13:30:00,23.72,23.74,23.71,23.72,43300.0,19.3251,19.3414,19.317,19.3251,43300.0
2009-05-05 13:35:00,23.72,23.75,23.72,23.74,72900.0,19.3251,19.3496,19.3251,19.3414,72900.0
2009-05-05 13:40:00,23.75,23.78,23.75,23.75,80000.0,19.3496,19.374,19.3496,19.3496,80000.0
2009-05-05 13:45:00,23.74,23.76,23.71,23.75,76500.0,19.3414,19.3577,19.317,19.3496,76500.0
2009-05-05 13:50:00,23.76,23.8,23.76,23.8,79300.0,19.3577,19.3903,19.3577,19.3903,79300.0
2009-05-05 13:55:00,23.8,23.8,23.76,23.78,32200.0,19.3903,19.3903,19.3577,19.374,32200.0
2009-05-05 14:00:00,23.77,23.77,23.74,23.74,63800.0,19.3659,19.3659,19.3414,19.3414,63800.0
2009-05-05 14:05:00,23.74,23.79,23.74,23.78,32200.0,19.3414,19.3822,19.3414,19.374,32200.0
2009-05-05 14:10:00,23.78,23.84,23.78,23.82,110600.0,19.374,19.4229,19.374,19.4066,110600.0
2009-05-05 14:15:00,23.81,23.81,23.77,23.79,45400.0,19.3985,19.3985,19.3659,19.3822,45400.0
2009-05-05 14:20:00,23.78,23.79,23.71,23.71,40600.0,19.374,19.3822,19.317,19.317,40600.0
2009-05-05 14:25:00,23.7,23.7,23.66,23.68,156800.0,19.3088,19.3088,19.2763,19.2925,156800.0
2009-05-05 14:30:00,23.67,23.72,23.67,23.71,107600.0,19.2844,19.3251,19.2844,19.317,107600.0
2009-05-05 14:35:00,23.71,23.77,23.71,23.73,67100.0,19.317,19.3659,19.317,19.3333,67100.0
2009-05-05 14:40:00,23.73,23.76,23.71,23.74,73600.0,19.3333,19.3577,19.317,19.3414,73600.0
2009-05-05 14:45:00,23.73,23.8,23.71,23.8,140500.0,19.3333,19.3903,19.317,19.3903,140500.0
2009-05-05 14:50:00,23.79,23.84,23.79,23.8,66200.0,19.3822,19.4229,19.3822,19.3903,66200.0
2009-05-05 14:55:00,23.8,23.83,23.77,23.77,75700.0,19.3903,19.4148,19.3659,19.3659,75700.0
2009-05-05 15:00:00,23.76,23.8,23.76,23.79,86300.0,19.3577,19.3903,19.3577,19.3822,86300.0
2009-05-05 15:05:00,23.78,23.88,23.78,23.84,141300.0,19.374,19.4555,19.374,19.4229,141300.0
2009-05-05 15:10:00,23.83,23.84,23.76,23.8,168800.0,19.4148,19.4229,19.3577,19.3903,168800.0
2009-05-05 15:15:00,23.8,23.84,23.79,23.83,105900.0,19.3903,19.4229,19.3822,19.4148,105900.0
2009-05-05 15:20:00,23.82,23.84,23.79,23.82,80800.0,19.4066,19.4229,19.3822,19.4066,80800.0
2009-05-05 15:25:00,23.82,23.88,23.81,23.86,120200.0,19.4066,19.4555,19.3985,19.4392,120200.0
2009-05-05 15:30:00,23.85,23.96,23.85,23.94,100400.0,19.431,19.5207,19.431,19.5044,100400.0
2009-05-05 15:35:00,23.93,23.96,23.88,23.89,145500.0,19.4962,19.5207,19.4555,19.4636,145500.0
2009-05-05 15:40:00,23.88,23.94,23.88,23.92,119700.0,19.4555,19.5044,19.4555,19.4881,119700.0
2009-05-05 15:45:00,23.92,23.97,23.91,23.95,215500.0,19.4881,19.5288,19.4799,19.5125,215500.0
2009-05-05 15:50:00,23.95,23.97,23.89,23.92,193500.0,19.5125,19.5288,19.4636,19.4881,193500.0
2009-05-05 15:55:00,23.92,23.95,23.88,23.94,393200.0,19.4881,19.5125,19.4555,19.5044,393200.0
2009-05-06 09:30:00,24.33,24.35,24.16,24.3,519800.0,19.8221,19.8384,19.6836,19.7977,519800.0
2009-05-06 09:35:00,24.3,24.32,24.25,24.29,201200.0,19.7977,19.814,19.7569,19.7895,201200.0
2009-05-06 09:40:00,24.28,24.29,24.17,24.18,110500.0,19.7814,19.7895,19.6918,19.6999,110500.0
2009-05-06 09:45:00,24.18,24.19,24.15,24.18,38600.0,19.6999,19.7081,19.6755,19.6999,38600.0
2009-05-06 09:50:00,24.18,24.28,24.15,24.26,155200.0,19.6999,19.7814,19.6755,19.7651,155200.0
2009-05-06 09:55:00,24.26,24.29,24.21,24.21,71500.0,19.7651,19.7895,19.7243,19.7243,71500.0
2009-05-06 10:00:00,24.22,24.24,24.09,24.12,84900.0,19.7325,19.7488,19.6266,19.651,84900.0
2009-05-06 10:05:00,24.12,24.12,24.04,24.1,98700.0,19.651,19.651,19.5858,19.6347,98700.0
2009-05-06 10:10:00,24.1,24.13,24.06,24.09,136000.0,19.6347,19.6592,19.6021,19.6266,136000.0
2009-05-06 10:15:00,24.09,24.13,24.0,24.0,55900.0,19.6266,19.6592,19.5533,19.5533,55900.0
2009-05-06 10:20:00,24.01,24.02,23.9,23.9,93100.0,19.5614,19.5696,19.4718,19.4718,93100.0
2009-05-06 10:25:00,23.91,23.95,23.86,23.86,85300.0,19.4799,19.5125,19.4392,19.4392,85300.0
2009-05-06 10:30:00,23.85,23.89,23.8,23.87,162700.0,19.431,19.4636,19.3903,19.4473,162700.0
2009-05-06 10:35:00,23.88,23.9,23.85,23.86,91900.0,19.4555,19.4718,19.431,19.4392,91900.0
2009-05-06 10:40:00,23.86,23.92,23.82,23.83,406600.0,19.4392,19.4881,19.4066,19.4148,406600.0
2009-05-06 10:45:00,23.83,23.88,23.81,23.82,72000.0,19.4148,19.4555,19.3985,19.4066,72000.0
2009-05-06 10:50:00,23.82,23.86,23.81,23.81,38000.0,19.4066,19.4392,19.3985,19.3985,38000.0
2009-05-06 10:55:00,23.81,23.92,23.8,23.92,47200.0,19.3985,19.4881,19.3903,19.4881,47200.0
2009-05-06 11:00:00,23.91,23.94,23.9,23.91,24300.0,19.4799,19.5044,19.4718,19.4799,24300.0
2009-05-06 11:05:00,23.91,23.91,23.84,23.85,49000.0,19.4799,19.4799,19.4229,19.431,49000.0
2009-05-06 11:10:00,23.85,23.88,23.83,23.84,31600.0,19.431,19.4555,19.4148,19.4229,31600.0
2009-05-06 11:15:00,23.84,23.84,23.74,23.74,332300.0,19.4229,19.4229,19.3414,19.3414,332300.0
2009-05-06 11:20:00,23.74,23.76,23.72,23.75,26600.0,19.3414,19.3577,19.3251,19.3496,26600.0
2009-05-06 11:25:00,23.76,23.78,23.74,23.77,38000.0,19.3577,19.374,19.3414,19.3659,38000.0
2009-05-06 11:30:00,23.77,23.78,23.73,23.78,39600.0,19.3659,19.374,19.3333,19.374,39600.0
2009-05-06 11:35:00,23.78,23.89,23.77,23.87,29100.0,19.374,19.4636,19.3659,19.4473,29100.0
2009-05-06 11:40:00,23.87,23.9,23.86,23.9,16000.0,19.4473,19.4718,19.4392,19.4718,16000.0
2009-05-06 11:45:00,23.9,23.91,23.88,23.88,19500.0,19.4718,19.4799,19.4555,19.4555,19500.0
2009-05-06 11:50:00,23.88,23.91,23.86,23.86,45300.0,19.4555,19.4799,19.4392,19.4392,45300.0
2009-05-06 11:55:00,23.86,23.97,23.86,23.96,99300.0,19.4392,19.5288,19.4392,19.5207,99300.0
2009-05-06 12:00:00,23.96,24.0,23.94,23.98,31500.0,19.5207,19.5533,19.5044,19.537,31500.0
2009-05-06 12:05:00,23.98,23.99,23.97,23.97,27800.0,19.537,19.5451,19.5288,19.5288,27800.0
2009-05-06 12:10:00,23.97,24.04,23.97,24.03,39500.0,19.5288,19.5858,19.5288,19.5777,39500.0
2009-05-06 12:15:00,24.04,24.06,24.03,24.04,74500.0,19.5858,19.6021,19.5777,19.5858,74500.0
2009-05-06 12:20:00,24.04,24.05,24.01,24.03,61700.0,19.5858,19.594,19.5614,19.5777,61700.0
2009-05-06 12:25:00,24.03,24.07,24.02,24.06,47700.0,19.5777,19.6103,19.5696,19.6021,47700.0
2009-05-06 12:30:00,24.07,24.07,23.99,24.01,80200.0,19.6103,19.6103,19.5451,19.5614,80200.0
2009-05-06 12:35:00,24.01,24.01,23.95,23.96,135500.0,19.5614,19.5614,19.5125,19.5207,135500.0
2009-05-06 12:40:00,23.96,23.99,23.95,23.98,16900.0,19.5207,19.5451,19.5125,19.537,16900.0
2009-05-06 12:45:00,23.99,24.02,23.98,24.01,94500.0,19.5451,19.5696,19.537,19.5614,94500.0
2009-05-06 12:50:00,24.0,24.03,24.0,24.03,116800.0,19.5533,19.5777,19.5533,19.5777,116800.0
2009-05-06 12:55:00,24.03,24.04,23.93,23.94,258600.0,19.5777,19.5858,19.4962,19.5044,258600.0
2009-05-06 13:00:00,23.94,23.97,23.92,23.93,169500.0,19.5044,19.5288,19.4881,19.4962,169500.0
2009-05-06 13:05:00,23.93,23.93,23.87,23.88,107300.0,19.4962,19.4962,19.4473,19.4555,107300.0
2009-05-06 13:10:00,23.88,23.91,23.87,23.91,39200.0,19.4555,19.4799,19.4473,19.4799,39200.0
2009-05-06 13:15:00,23.91,23.94,23.9,23.94,20900.0,19.4799,19.5044,19.4718,19.5044,20900.0
2009-05-06 13:20:00,23.94,23.99,23.88,23.9,45300.0,19.5044,19.5451,19.4555,19.4718,45300.0
2009-05-06 13:25:00,23.91,23.92,23.88,23.88,33600.0,19.4799,19.4881,19.4555,19.4555,33600.0
2009-05-06 13:30:00,23.86,23.94,23.84,23.93,54400.0,19.4392,19.5044,19.4229,19.4962,54400.0
2009-05-06 13:35:00,23.94,23.96,23.92,23.92,64200.0,19.5044,19.5207,19.4881,19.4881,64200.0
2009-05-06 13:40:00,23.93,23.95,23.9,23.95,44700.0,19.4962,19.5125,19.4718,19.5125,44700.0
2009-05-06 13:45:00,23.95,23.98,23.94,23.95,58300.0,19.5125,19.537,19.5044,19.5125,58300.0
2009-05-06 13:50:00,23.96,24.08,23.95,24.06,68100.0,19.5207,19.6184,19.5125,19.6021,68100.0
2009-05-06 13:55:00,24.05,24.11,24.05,24.1,96400.0,19.594,19.6429,19.594,19.6347,96400.0
2009-05-06 14:00:00,24.11,24.13,24.1,24.1,36600.0,19.6429,19.6592,19.6347,19.6347,36600.0
2009-05-06 14:05:00,24.1,24.14,24.09,24.13,61100.0,19.6347,19.6673,19.6266,19.6592,61100.0
2009-05-06 14:10:00,24.14,24.14,24.1,24.12,29000.0,19.6673,19.6673,19.6347,19.651,29000.0
2009-05-06 14:15:00,24.12,24.14,24.08,24.1,49800.0,19.651,19.6673,19.6184,19.6347,49800.0
2009-05-06 14:20:00,24.11,24.19,24.11,24.18,93900.0,19.6429,19.7081,19.6429,19.6999,93900.0
2009-05-06 14:25:00,24.18,24.21,24.17,24.21,44000.0,19.6999,19.7243,19.6918,19.7243,44000.0
2009-05-06 14:30:00,24.21,24.27,24.21,24.21,66100.0,19.7243,19.7732,19.7243,19.7243,66100.0
2009-05-06 14:35:00,24.21,24.22,24.19,24.2,29500.0,19.7243,19.7325,19.7081,19.7162,29500.0
2009-05-06 14:40:00,24.21,24.21,24.12,24.15,77200.0,19.7243,19.7243,19.651,19.6755,77200.0
2009-05-06 14:45:00,24.14,24.21,24.13,24.21,39700.0,19.6673,19.7243,19.6592,19.7243,39700.0
2009-05-06 14:50:00,24.22,24.22,24.17,24.19,29400.0,19.7325,19.7325,19.6918,19.7081,29400.0
2009-05-06 14:55:00,24.2,24.22,24.13,24.15,52200.0,19.7162,19.7325,19.6592,19.6755,52200.0
2009-05-06 15:00:00,24.14,24.17,24.09,24.1,63000.0,19.6673,19.6918,19.6266,19.6347,63000.0
2009-05-06 15:05:00,24.11,24.16,24.1,24.16,81700.0,19.6429,19.6836,19.6347,19.6836,81700.0
2009-05-06 15:10:00,24.15,24.15,24.09,24.09,89100.0,19.6755,19.6755,19.6266,19.6266,89100.0
2009-05-06 15:15:00,24.11,24.11,24.08,24.08,40600.0,19.6429,19.6429,19.6184,19.6184,40600.0
2009-05-06 15:20:00,24.08,24.12,24.02,24.02,92200.0,19.6184,19.651,19.5696,19.5696,92200.0
2009-05-06 15:25:00,24.02,24.05,23.99,24.04,126600.0,19.5696,19.594,19.5451,19.5858,126600.0
2009-05-06 15:30:00,24.04,24.08,24.01,24.06,130000.0,19.5858,19.6184,19.5614,19.6021,130000.0
2009-05-06 15:35:00,24.05,24.07,23.98,24.0,90500.0,19.594,19.6103,19.537,19.5533,90500.0
2009-05-06 15:40:00,24.0,24.09,24.0,24.08,125900.0,19.5533,19.6266,19.5533,19.6184,125900.0
2009-05-06 15:45:00,24.07,24.1,24.03,24.1,129300.0,19.6103,19.6347,19.5777,19.6347,129300.0
2009-05-06 15:50:00,24.1,24.14,24.03,24.06,226000.0,19.6347,19.6673,19.5777,19.6021,226000.0
2009-05-06 15:55:00,24.06,24.24,24.05,24.24,638100.0,19.6021,19.7488,19.594,19.7488,638100.0
2009-05-07 09:30:00,24.53,24.55,24.42,24.55,114900.0,19.9851,20.0014,19.8954,20.0014,114900.0
2009-05-07 09:35:00,24.54,24.54,24.45,24.53,60600.0,19.9932,19.9932,19.9199,19.9851,60600.0
2009-05-07 09:40:00,24.52,24.6,24.52,24.55,50300.0,19.9769,20.0421,19.9769,20.0014,50300.0
2009-05-07 09:45:00,24.55,24.57,24.28,24.28,50900.0,20.0014,20.0176,19.7814,19.7814,50900.0
2009-05-07 09:50:00,24.28,24.31,24.22,24.22,81000.0,19.7814,19.8058,19.7325,19.7325,81000.0
2009-05-07 09:55:00,24.22,24.34,24.22,24.3,184600.0,19.7325,19.8303,19.7325,19.7977,184600.0
2009-05-07 10:00:00,24.3,24.33,24.24,24.24,51600.0,19.7977,19.8221,19.7488,19.7488,51600.0
2009-05-07 10:05:00,24.24,24.24,24.08,24.18,91800.0,19.7488,19.7488,19.6184,19.6999,91800.0
2009-05-07 10:10:00,24.18,24.18,24.08,24.11,331500.0,19.6999,19.6999,19.6184,19.6429,331500.0
2009-05-07 10:15:00,24.1,24.17,24.06,24.16,641300.0,19.6347,19.6918,19.6021,19.6836,641300.0
2009-05-07 10:20:00,24.15,24.16,24.02,24.02,82700.0,19.6755,19.6836,19.5696,19.5696,82700.0
2009-05-07 10:25:00,24.02,24.02,23.86,23.87,589700.0,19.5696,19.5696,19.4392,19.4473,589700.0
2009-05-07 10:30:00,23.87,23.87,23.81,23.82,117700.0,19.4473,19.4473,19.3985,19.4066,117700.0
2009-05-07 10:35:00,23.82,23.9,23.81,23.9,226000.0,19.4066,19.4718,19.3985,19.4718,226000.0
2009-05-07 10:40:00,23.89,23.9,23.84,23.84,51500.0,19.4636,19.4718,19.4229,19.4229,51500.0
2009-05-07 10:45:00,23.84,23.95,23.84,23.95,43300.0,19.4229,19.5125,19.4229,19.5125,43300.0
2009-05-07 10:50:00,23.95,24.0,23.93,23.99,77600.0,19.5125,19.5533,19.4962,19.5451,77600.0
2009-05-07 10:55:00,23.99,23.99,23.94,23.97,26300.0,19.5451,19.5451,19.5044,19.5288,26300.0
2009-05-07 11:00:00,23.97,24.01,23.92,23.92,60200.0,19.5288,19.5614,19.4881,19.4881,60200.0
2009-05-07 11:05:00,23.93,23.94,23.9,23.94,59600.0,19.4962,19.5044,19.4718,19.5044,59600.0
2009-05-07 11:10:00,23.93,23.95,23.87,23.87,70000.0,19.4962,19.5125,19.4473,19.4473,70000.0
2009-05-07 11:15:00,23.88,23.93,23.86,23.86,73800.0,19.4555,19.4962,19.4392,19.4392,73800.0
2009-05-07 11:20:00,23.87,23.9,23.85,23.85,78900.0,19.4473,19.4718,19.431,19.431,78900.0
2009-05-07 11:25:00,23.86,23.88,23.85,23.86,23800.0,19.4392,19.4555,19.431,19.4392,23800.0
2009-05-07 11:30:00,23.86,23.86,23.84,23.85,40500.0,19.4392,19.4392,19.4229,19.431,40500.0
2009-05-07 11:35:00,23.84,23.91,23.84,23.88,45500.0,19.4229,19.4799,19.4229,19.4555,45500.0
2009-05-07 11:40:00,23.88,23.92,23.87,23.91,259900.0,19.4555,19.4881,19.4473,19.4799,259900.0
2009-05-07 11:45:00,23.91,23.92,23.85,23.85,147400.0,19.4799,19.4881,19.431,19.431,147400.0
2009-05-07 11:50:00,23.85,23.97,23.84,23.97,179600.0,19.431,19.5288,19.4229,19.5288,179600.0
2009-05-07 11:55:00,23.97,23.98,23.93,23.95,213000.0,19.5288,19.537,19.4962,19.5125,213000.0
2009-05-07 12:00:00,23.95,23.96,23.9,23.9,135800.0,19.5125,19.5207,19.4718,19.4718,135800.0
2009-05-07 12:05:00,23.89,23.89,23.86,23.86,112100.0,19.4636,19.4636,19.4392,19.4392,112100.0
2009-05-07 12:10:00,23.87,23.87,23.83,23.87,118700.0,19.4473,19.4473,19.4148,19.4473,118700.0
2009-05-07 12:15:00,23.86,23.86,23.84,23.85,24600.0,19.4392,19.4392,19.4229,19.431,24600.0
2009-05-07 12:20:00,23.85,23.88,23.84,23.88,101300.0,19.431,19.4555,19.4229,19.4555,101300.0
2009-05-07 12:25:00,23.88,23.88,23.86,23.86,66200.0,19.4555,19.4555,19.4392,19.4392,66200.0
2009-05-07 12:30:00,23.86,23.89,23.86,23.88,73400.0,19.4392,19.4636,19.4392,19.4555,73400.0
2009-05-07 12:35:00,23.88,23.9,23.86,23.9,29800.0,19.4555,19.4718,19.4392,19.4718,29800.0
2009-05-07 12:40:00,23.9,23.98,23.9,23.97,76700.0,19.4718,19.537,19.4718,19.5288,76700.0
2009-05-07 12:45:00,23.97,23.97,23.94,23.96,83800.0,19.5288,19.5288,19.5044,19.5207,83800.0
2009-05-07 12:50:00,23.96,23.96,23.92,23.93,51500.0,19.5207,19.5207,19.4881,19.4962,51500.0
2009-05-07 12:55:00,23.94,23.94,23.93,23.93,28100.0,19.5044,19.5044,19.4962,19.4962,28100.0
2009-05-07 13:00:00,23.94,23.95,23.86,23.88,109900.0,19.5044,19.5125,19.4392,19.4555,109900.0
2009-05-07 13:05:00,23.88,23.9,23.85,23.85,145700.0,19.4555,19.4718,19.431,19.431,145700.0
2009-05-07 13:10:00,23.86,23.86,23.81,23.81,63300.0,19.4392,19.4392,19.3985,19.3985,63300.0
2009-05-07 13:15:00,23.8,23.81,23.77,23.78,185800.0,19.3903,19.3985,19.3659,19.374,185800.0
2009-05-07 13:20:00,23.79,23.82,23.78,23.78,69400.0,19.3822,19.4066,19.374,19.374,69400.0
2009-05-07 13:25:00,23.78,23.81,23.77,23.78,55800.0,19.374,19.3985,19.3659,19.374,55800.0
2009-05-07 13:30:00,23.78,23.79,23.72,23.73,232200.0,19.374,19.3822,19.3251,19.3333,232200.0
2009-05-07 13:35:00,23.73,23.76,23.69,23.69,419900.0,19.3333,19.3577,19.3007,19.3007,419900.0
2009-05-07 13:40:00,23.69,23.69,23.62,23.64,161000.0,19.3007,19.3007,19.2437,19.26,161000.0
2009-05-07 13:45:00,23.64,23.67,23.63,23.67,41900.0,19.26,19.2844,19.2518,19.2844,41900.0
2009-05-07 13:50:00,23.66,23.66,23.61,23.65,219500.0,19.2763,19.2763,19.2355,19.2681,219500.0
2009-05-07 13:55:00,23.65,23.71,23.64,23.71,144700.0,19.2681,19.317,19.26,19.317,144700.0
2009-05-07 14:00:00,23.71,23.71,23.66,23.68,117700.0,19.317,19.317,19.2763,19.2925,117700.0
2009-05-07 14:05:00,23.68,23.72,23.67,23.7,203800.0,19.2925,19.3251,19.2844,19.3088,203800.0
2009-05-07 14:10:00,23.69,23.69,23.6,23.62,172500.0,19.3007,19.3007,19.2274,19.2437,172500.0
2009-05-07 14:15:00,23.61,23.65,23.6,23.64,335800.0,19.2355,19.2681,19.2274,19.26,335800.0
2009-05-07 14:20:00,23.64,23.66,23.64,23.64,123900.0,19.26,19.2763,19.26,19.26,123900.0
2009-05-07 14:25:00,23.64,23.69,23.63,23.68,206600.0,19.26,19.3007,19.2518,19.2925,206600.0
2009-05-07 14:30:00,23.68,23.69,23.62,23.62,88400.0,19.2925,19.3007,19.2437,19.2437,88400.0
2009-05-07 14:35:00,23.62,23.66,23.57,23.58,122200.0,19.2437,19.2763,19.2029,19.2111,122200.0
2009-05-07 14:40:00,23.58,23.58,23.54,23.56,50000.0,19.2111,19.2111,19.1785,19.1948,50000.0
2009-05-07 14:45:00,23.57,23.66,23.56,23.65,152900.0,19.2029,19.2763,19.1948,19.2681,152900.0
2009-05-07 14:50:00,23.66,23.71,23.63,23.64,147400.0,19.2763,19.317,19.2518,19.26,147400.0
2009-05-07 14:55:00,23.63,23.71,23.62,23.68,61500.0,19.2518,19.317,19.2437,19.2925,61500.0
2009-05-07 15:00:00,23.68,23.74,23.66,23.71,96400.0,19.2925,19.3414,19.2763,19.317,96400.0
2009-05-07 15:05:00,23.7,23.7,23.64,23.66,83100.0,19.3088,19.3088,19.26,19.2763,83100.0
2009-05-07 15:10:00,23.67,23.68,23.64,23.65,78100.0,19.2844,19.2925,19.26,19.2681,78100.0
2009-05-07 15:15:00,23.65,23.68,23.63,23.68,76100.0,19.2681,19.2925,19.2518,19.2925,76100.0
2009-05-07 15:20:00,23.67,23.74,23.66,23.7,76500.0,19.2844,19.3414,19.2763,19.3088,76500.0
2009-05-07 15:25:00,23.7,23.73,23.67,23.7,90100.0,19.3088,19.3333,19.2844,19.3088,90100.0
2009-05-07 15:30:00,23.69,23.69,23.53,23.55,112400.0,19.3007,19.3007,19.1703,19.1866,112400.0
2009-05-07 15:35:00,23.55,23.62,23.55,23.61,155100.0,19.1866,19.2437,19.1866,19.2355,155100.0
2009-05-07 15:40:00,23.61,23.66,23.59,23.65,148800.0,19.2355,19.2763,19.2192,19.2681,148800.0
2009-05-07 15:45:00,23.66,23.69,23.65,23.68,183900.0,19.2763,19.3007,19.2681,19.2925,183900.0
2009-05-07 15:50:00,23.68,23.76,23.66,23.76,355100.0,19.2925,19.3577,19.2763,19.3577,355100.0
2009-05-07 15:55:00,23.75,23.78,23.68,23.7,575500.0,19.3496,19.374,19.2925,19.3088,575500.0
2009-05-08 09:30:00,24.07,24.08,23.97,24.0,82900.0,19.6103,19.6184,19.5288,19.5533,82900.0
2009-05-08 09:35:00,24.01,24.04,23.98,24.04,44000.0,19.5614,19.5858,19.537,19.5858,44000.0
2009-05-08 09:40:00,24.05,24.12,24.05,24.12,20400.0,19.594,19.651,19.594,19.651,20400.0
2009-05-08 09:45:00,24.15,24.24,24.15,24.19,88400.0,19.6755,19.7488,19.6755,19.7081,88400.0
2009-05-08 09:50:00,24.18,24.19,24.1,24.1,76300.0,19.6999,19.7081,19.6347,19.6347,76300.0
2009-05-08 09:55:00,24.1,24.13,24.02,24.03,92100.0,19.6347,19.6592,19.5696,19.5777,92100.0
2009-05-08 10:00:00,24.03,24.03,23.92,23.94,201200.0,19.5777,19.5777,19.4881,19.5044,201200.0
2009-05-08 10:05:00,23.94,23.94,23.82,23.84,85300.0,19.5044,19.5044,19.4066,19.4229,85300.0
2009-05-08 10:10:00,23.83,23.83,23.75,23.76,46400.0,19.4148,19.4148,19.3496,19.3577,46400.0
2009-05-08 10:15:00,23.75,23.75,23.59,23.63,155900.0,19.3496,19.3496,19.2192,19.2518,155900.0
2009-05-08 10:20:00,23.63,23.66,23.59,23.59,80900.0,19.2518,19.2763,19.2192,19.2192,80900.0
2009-05-08 10:25:00,23.58,23.64,23.5,23.64,127000.0,19.2111,19.26,19.1459,19.26,127000.0
2009-05-08 10:30:00,23.64,23.7,23.57,23.69,159900.0,19.26,19.3088,19.2029,19.3007,159900.0
2009-05-08 10:35:00,23.7,23.74,23.58,23.65,103600.0,19.3088,19.3414,19.2111,19.2681,103600.0
2009-05-08 10:40:00,23.64,23.64,23.59,23.6,81200.0,19.26,19.26,19.2192,19.2274,81200.0
2009-05-08 10:45:00,23.61,23.66,23.61,23.61,69900.0,19.2355,19.2763,19.2355,19.2355,69900.0
2009-05-08 10:50:00,23.62,23.63,23.56,23.61,149600.0,19.2437,19.2518,19.1948,19.2355,149600.0
2009-05-08 10:55:00,23.61,23.64,23.57,23.58,152000.0,19.2355,19.26,19.2029,19.2111,152000.0
2009-05-08 11:00:00,23.59,23.7,23.58,23.67,301100.0,19.2192,19.3088,19.2111,19.2844,301100.0
2009-05-08 11:05:00,23.68,23.72,23.68,23.72,250500.0,19.2925,19.3251,19.2925,19.3251,250500.0
2009-05-08 11:10:00,23.71,23.73,23.69,23.7,302900.0,19.317,19.3333,19.3007,19.3088,302900.0
2009-05-08 11:15:00,23.69,23.77,23.68,23.77,315500.0,19.3007,19.3659,19.2925,19.3659,315500.0
2009-05-08 11:20:00,23.76,23.76,23.7,23.7,135300.0,19.3577,19.3577,19.3088,19.3088,135300.0
2009-05-08 11:25:00,23.7,23.72,23.65,23.66,246900.0,19.3088,19.3251,19.2681,19.2763,246900.0
2009-05-08 11:30:00,23.66,23.68,23.65,23.66,26100.0,19.2763,19.2925,19.2681,19.2763,26100.0
2009-05-08 11:35:00,23.66,23.68,23.61,23.62,59400.0,19.2763,19.2925,19.2355,19.2437,59400.0
2009-05-08 11:40:00,23.62,23.69,23.61,23.68,164300.0,19.2437,19.3007,19.2355,19.2925,164300.0
2009-05-08 11:45:00,23.67,23.7,23.66,23.68,58000.0,19.2844,19.3088,19.2763,19.2925,58000.0
2009-05-08 11:50:00,23.68,23.72,23.68,23.7,122500.0,19.2925,19.3251,19.2925,19.3088,122500.0
2009-05-08 11:55:00,23.7,23.72,23.7,23.72,69300.0,19.3088,19.3251,19.3088,19.3251,69300.0
2009-05-08 12:00:00,23.73,23.73,23.7,23.71,28000.0,19.3333,19.3333,19.3088,19.317,28000.0
2009-05-08 12:05:00,23.71,23.78,23.7,23.77,32400.0,19.317,19.374,19.3088,19.3659,32400.0
2009-05-08 12:10:00,23.77,23.8,23.77,23.8,17000.0,19.3659,19.3903,19.3659,19.3903,17000.0
2009-05-08 12:15:00,23.81,23.86,23.81,23.85,40900.0,19.3985,19.4392,19.3985,19.431,40900.0
2009-05-08 12:20:00,23.86,23.86,23.82,23.82,27300.0,19.4392,19.4392,19.4066,19.4066,27300.0
2009-05-08 12:25:00,23.82,23.82,23.79,23.79,14900.0,19.4066,19.4066,19.3822,19.3822,14900.0
2009-05-08 12:30:00,23.79,23.81,23.77,23.78,21400.0,19.3822,19.3985,19.3659,19.374,21400.0
2009-05-08 12:35:00,23.79,23.81,23.77,23.81,18700.0,19.3822,19.3985,19.3659,19.3985,18700.0
2009-05-08 12:40:00,23.81,23.85,23.81,23.84,78000.0,19.3985,19.431,19.3985,19.4229,78000.0
2009-05-08 12:45:00,23.84,23.85,23.76,23.76,55000.0,19.4229,19.431,19.3577,19.3577,55000.0
2009-05-08 12:50:00,23.76,23.79,23.76,23.77,16400.0,19.3577,19.3822,19.3577,19.3659,16400.0
2009-05-08 12:55:00,23.78,23.91,23.78,23.89,153100.0,19.374,19.4799,19.374,19.4636,153100.0
2009-05-08 13:00:00,23.9,23.9,23.88,23.89,54500.0,19.4718,19.4718,19.4555,19.4636,54500.0
2009-05-08 13:05:00,23.88,23.88,23.83,23.86,68300.0,19.4555,19.4555,19.4148,19.4392,68300.0
2009-05-08 13:10:00,23.86,23.88,23.83,23.88,37600.0,19.4392,19.4555,19.4148,19.4555,37600.0
2009-05-08 13:15:00,23.86,23.88,23.84,23.86,32300.0,19.4392,19.4555,19.4229,19.4392,32300.0
2009-05-08 13:20:00,23.86,23.91,23.86,23.9,89000.0,19.4392,19.4799,19.4392,19.4718,89000.0
2009-05-08 13:25:00,23.9,23.9,23.84,23.86,40800.0,19.4718,19.4718,19.4229,19.4392,40800.0
2009-05-08 13:30:00,23.85,23.85,23.8,23.83,89600.0,19.431,19.431,19.3903,19.4148,89600.0
2009-05-08 13:35:00,23.83,23.86,23.83,23.85,143000.0,19.4148,19.4392,19.4148,19.431,143000.0
2009-05-08 13:40:00,23.86,23.86,23.82,23.83,48400.0,19.4392,19.4392,19.4066,19.4148,48400.0
2009-05-08 13:45:00,23.83,23.87,23.79,23.84,99900.0,19.4148,19.4473,19.3822,19.4229,99900.0
2009-05-08 13:50:00,23.85,23.85,23.8,23.84,51200.0,19.431,19.431,19.3903,19.4229,51200.0
2009-05-08 13:55:00,23.84,23.84,23.77,23.77,55000.0,19.4229,19.4229,19.3659,19.3659,55000.0
2009-05-08 14:00:00,23.78,23.87,23.78,23.86,51200.0,19.374,19.4473,19.374,19.4392,51200.0
2009-05-08 14:05:00,23.86,23.88,23.85,23.87,39600.0,19.4392,19.4555,19.431,19.4473,39600.0
2009-05-08 14:10:00,23.86,23.9,23.85,23.89,43000.0,19.4392,19.4718,19.431,19.4636,43000.0
2009-05-08 14:15:00,23.89,23.93,23.89,23.93,192300.0,19.4636,19.4962,19.4636,19.4962,192300.0
2009-05-08 14:20:00,23.93,23.94,23.91,23.93,95700.0,19.4962,19.5044,19.4799,19.4962,95700.0
2009-05-08 14:25:00,23.93,23.94,23.9,23.91,41300.0,19.4962,19.5044,19.4718,19.4799,41300.0
2009-05-08 14:30:00,23.91,23.95,23.91,23.95,49700.0,19.4799,19.5125,19.4799,19.5125,49700.0
2009-05-08 14:35:00,23.94,23.96,23.93,23.95,58400.0,19.5044,19.5207,19.4962,19.5125,58400.0
2009-05-08 14:40:00,23.95,23.95,23.91,23.91,54000.0,19.5125,19.5125,19.4799,19.4799,54000.0
2009-05-08 14:45:00,23.91,24.03,23.91,24.03,78300.0,19.4799,19.5777,19.4799,19.5777,78300.0
2009-05-08 14:50:00,24.03,24.04,24.0,24.0,46300.0,19.5777,19.5858,19.5533,19.5533,46300.0
2009-05-08 14:55:00,24.0,24.01,23.98,23.98,42900.0,19.5533,19.5614,19.537,19.537,42900.0
2009-05-08 15:00:00,23.99,24.02,23.97,23.99,63800.0,19.5451,19.5696,19.5288,19.5451,63800.0
2009-05-08 15:05:00,23.98,23.98,23.89,23.93,102300.0,19.537,19.537,19.4636,19.4962,102300.0
2009-05-08 15:10:00,23.93,23.93,23.88,23.88,100900.0,19.4962,19.4962,19.4555,19.4555,100900.0
2009-05-08 15:15:00,23.87,23.89,23.83,23.87,100100.0,19.4473,19.4636,19.4148,19.4473,100100.0
2009-05-08 15:20:00,23.87,23.96,23.87,23.95,93100.0,19.4473,19.5207,19.4473,19.5125,93100.0
2009-05-08 15:25:00,23.95,23.99,23.91,23.91,46400.0,19.5125,19.5451,19.4799,19.4799,46400.0
2009-05-08 15:30:00,23.91,23.94,23.85,23.89,248600.0,19.4799,19.5044,19.431,19.4636,248600.0
2009-05-08 15:35:00,23.89,23.92,23.85,23.87,100500.0,19.4636,19.4881,19.431,19.4473,100500.0
2009-05-08 15:40:00,23.87,23.96,23.86,23.96,220600.0,19.4473,19.5207,19.4392,19.5207,220600.0
2009-05-08 15:45:00,23.96,23.96,23.89,23.9,197800.0,19.5207,19.5207,19.4636,19.4718,197800.0
2009-05-08 15:50:00,23.9,23.92,23.85,23.88,236200.0,19.4718,19.4881,19.431,19.4555,236200.0
2009-05-08 15:55:00,23.87,23.97,23.87,23.94,420500.0,19.4473,19.5288,19.4473,19.5044,420500.0
2009-05-11 09:30:00,23.6,23.67,23.5,23.52,80800.0,19.2274,19.2844,19.1459,19.1622,80800.0
2009-05-11 09:35:00,23.53,23.54,23.39,23.4,112200.0,19.1703,19.1785,19.0563,19.0644,112200.0
2009-05-11 09:40:00,23.42,23.42,23.32,23.33,142100.0,19.0807,19.0807,18.9992,19.0074,142100.0
2009-05-11 09:45:00,23.33,23.36,23.3,23.32,99300.0,19.0074,19.0318,18.983,18.9992,99300.0
2009-05-11 09:50:00,23.33,23.4,23.33,23.38,39800.0,19.0074,19.0644,19.0074,19.0481,39800.0
2009-05-11 09:55:00,23.38,23.41,23.37,23.38,71900.0,19.0481,19.0726,19.04,19.0481,71900.0
2009-05-11 10:00:00,23.4,23.41,23.35,23.35,103400.0,19.0644,19.0726,19.0237,19.0237,103400.0
2009-05-11 10:05:00,23.35,23.39,23.33,23.35,61800.0,19.0237,19.0563,19.0074,19.0237,61800.0
2009-05-11 10:10:00,23.35,23.44,23.34,23.44,200000.0,19.0237,19.097,19.0155,19.097,200000.0
2009-05-11 10:15:00,23.43,23.45,23.38,23.45,260800.0,19.0889,19.1052,19.0481,19.1052,260800.0
2009-05-11 10:20:00,23.45,23.51,23.45,23.45,111200.0,19.1052,19.154,19.1052,19.1052,111200.0
2009-05-11 10:25:00,23.45,23.5,23.42,23.42,202300.0,19.1052,19.1459,19.0807,19.0807,202300.0
2009-05-11 10:30:00,23.42,23.47,23.36,23.47,244800.0,19.0807,19.1215,19.0318,19.1215,244800.0
2009-05-11 10:35:00,23.48,23.63,23.48,23.57,118700.0,19.1296,19.2518,19.1296,19.2029,118700.0
2009-05-11 10:40:00,23.57,23.65,23.57,23.6,105700.0,19.2029,19.2681,19.2029,19.2274,105700.0
2009-05-11 10:45:00,23.6,23.62,23.55,23.57,73500.0,19.2274,19.2437,19.1866,19.2029,73500.0
2009-05-11 10:50:00,23.57,23.57,23.49,23.54,147600.0,19.2029,19.2029,19.1377,19.1785,147600.0
2009-05-11 10:55:00,23.54,23.54,23.49,23.49,114700.0,19.1785,19.1785,19.1377,19.1377,114700.0
2009-05-11 11:00:00,23.5,23.55,23.48,23.49,64400.0,19.1459,19.1866,19.1296,19.1377,64400.0
2009-05-11 11:05:00,23.5,23.54,23.49,23.53,86300.0,19.1459,19.1785,19.1377,19.1703,86300.0
2009-05-11 11:10:00,23.53,23.57,23.52,23.57,56400.0,19.1703,19.2029,19.1622,19.2029,56400.0
2009-05-11 11:15:00,23.58,23.63,23.58,23.61,37800.0,19.2111,19.2518,19.2111,19.2355,37800.0
2009-05-11 11:20:00,23.61,23.62,23.56,23.57,27700.0,19.2355,19.2437,19.1948,19.2029,27700.0
2009-05-11 11:25:00,23.57,23.57,23.53,23.55,18300.0,19.2029,19.2029,19.1703,19.1866,18300.0
2009-05-11 11:30:00,23.56,23.57,23.48,23.49,43500.0,19.1948,19.2029,19.1296,19.1377,43500.0
2009-05-11 11:35:00,23.49,23.51,23.46,23.48,19000.0,19.1377,19.154,19.1133,19.1296,19000.0
2009-05-11 11:40:00,23.47,23.48,23.45,23.48,21300.0,19.1215,19.1296,19.1052,19.1296,21300.0
2009-05-11 11:45:00,23.47,23.51,23.45,23.51,24700.0,19.1215,19.154,19.1052,19.154,24700.0
2009-05-11 11:50:00,23.5,23.51,23.48,23.48,17300.0,19.1459,19.154,19.1296,19.1296,17300.0
2009-05-11 11:55:00,23.49,23.51,23.45,23.46,50200.0,19.1377,19.154,19.1052,19.1133,50200.0
2009-05-11 12:00:00,23.45,23.48,23.42,23.48,46600.0,19.1052,19.1296,19.0807,19.1296,46600.0
2009-05-11 12:05:00,23.48,23.52,23.48,23.5,19700.0,19.1296,19.1622,19.1296,19.1459,19700.0
2009-05-11 12:10:00,23.5,23.51,23.48,23.49,26600.0,19.1459,19.154,19.1296,19.1377,26600.0
2009-05-11 12:15:00,23.49,23.54,23.49,23.54,23100.0,19.1377,19.1785,19.1377,19.1785,23100.0
2009-05-11 12:20:00,23.57,23.58,23.54,23.55,5700.0,19.2029,19.2111,19.1785,19.1866,5700.0
2009-05-11 12:25:00,23.56,23.58,23.56,23.57,11300.0,19.1948,19.2111,19.1948,19.2029,11300.0
2009-05-11 12:30:00,23.56,23.58,23.55,23.57,19500.0,19.1948,19.2111,19.1866,19.2029,19500.0
2009-05-11 12:35:00,23.57,23.59,23.57,23.59,18600.0,19.2029,19.2192,19.2029,19.2192,18600.0
2009-05-11 12:40:00,23.59,23.61,23.59,23.59,22300.0,19.2192,19.2355,19.2192,19.2192,22300.0
2009-05-11 12:45:00,23.59,23.61,23.58,23.58,18400.0,19.2192,19.2355,19.2111,19.2111,18400.0
2009-05-11 12:50:00,23.58,23.58,23.54,23.55,9400.0,19.2111,19.2111,19.1785,19.1866,9400.0
2009-05-11 12:55:00,23.54,23.56,23.53,23.55,21900.0,19.1785,19.1948,19.1703,19.1866,21900.0
2009-05-11 13:00:00,23.55,23.55,23.5,23.52,19500.0,19.1866,19.1866,19.1459,19.1622,19500.0
2009-05-11 13:05:00,23.52,23.56,23.51,23.56,27900.0,19.1622,19.1948,19.154,19.1948,27900.0
2009-05-11 13:10:00,23.57,23.62,23.57,23.61,14300.0,19.2029,19.2437,19.2029,19.2355,14300.0
2009-05-11 13:15:00,23.61,23.64,23.61,23.64,172900.0,19.2355,19.26,19.2355,19.26,172900.0
2009-05-11 13:20:00,23.65,23.66,23.64,23.66,33100.0,19.2681,19.2763,19.26,19.2763,33100.0
2009-05-11 13:25:00,23.66,23.66,23.64,23.64,44400.0,19.2763,19.2763,19.26,19.26,44400.0
2009-05-11 13:30:00,23.65,23.66,23.63,23.66,182100.0,19.2681,19.2763,19.2518,19.2763,182100.0
2009-05-11 13:35:00,23.67,23.76,23.64,23.74,259000.0,19.2844,19.3577,19.26,19.3414,259000.0
2009-05-11 13:40:00,23.75,23.76,23.72,23.75,134700.0,19.3496,19.3577,19.3251,19.3496,134700.0
2009-05-11 13:45:00,23.75,23.76,23.73,23.76,59100.0,19.3496,19.3577,19.3333,19.3577,59100.0
2009-05-11 13:50:00,23.75,23.78,23.75,23.78,12100.0,19.3496,19.374,19.3496,19.374,12100.0
2009-05-11 13:55:00,23.78,23.78,23.72,23.73,27500.0,19.374,19.374,19.3251,19.3333,27500.0
2009-05-11 14:00:00,23.73,23.73,23.64,23.66,37700.0,19.3333,19.3333,19.26,19.2763,37700.0
2009-05-11 14:05:00,23.67,23.68,23.65,23.68,22300.0,19.2844,19.2925,19.2681,19.2925,22300.0
2009-05-11 14:10:00,23.68,23.7,23.67,23.69,47800.0,19.2925,19.3088,19.2844,19.3007,47800.0
2009-05-11 14:15:00,23.69,23.69,23.65,23.66,68900.0,19.3007,19.3007,19.2681,19.2763,68900.0
2009-05-11 14:20:00,23.66,23.67,23.64,23.67,45700.0,19.2763,19.2844,19.26,19.2844,45700.0
2009-05-11 14:25:00,23.66,23.68,23.65,23.68,59900.0,19.2763,19.2925,19.2681,19.2925,59900.0
2009-05-11 14:30:00,23.68,23.72,23.66,23.7,60600.0,19.2925,19.3251,19.2763,19.3088,60600.0
2009-05-11 14:35:00,23.69,23.7,23.62,23.63,88400.0,19.3007,19.3088,19.2437,19.2518,88400.0
2009-05-11 14:40:00,23.63,23.65,23.62,23.65,58100.0,19.2518,19.2681,19.2437,19.2681,58100.0
2009-05-11 14:45:00,23.65,23.67,23.63,23.67,66300.0,19.2681,19.2844,19.2518,19.2844,66300.0
2009-05-11 14:50:00,23.68,23.7,23.67,23.67,18300.0,19.2925,19.3088,19.2844,19.2844,18300.0
2009-05-11 14:55:00,23.67,23.67,23.63,23.64,33800.0,19.2844,19.2844,19.2518,19.26,33800.0
2009-05-11 15:00:00,23.64,23.65,23.59,23.59,113400.0,19.26,19.2681,19.2192,19.2192,113400.0
2009-05-11 15:05:00,23.59,23.62,23.58,23.62,44800.0,19.2192,19.2437,19.2111,19.2437,44800.0
2009-05-11 15:10:00,23.62,23.66,23.6,23.62,105200.0,19.2437,19.2763,19.2274,19.2437,105200.0
2009-05-11 15:15:00,23.61,23.64,23.6,23.61,58000.0,19.2355,19.26,19.2274,19.2355,58000.0
2009-05-11 15:20:00,23.61,23.61,23.51,23.51,297200.0,19.2355,19.2355,19.154,19.154,297200.0
2009-05-11 15:25:00,23.51,23.54,23.5,23.53,51900.0,19.154,19.1785,19.1459,19.1703,51900.0
2009-05-11 15:30:00,23.53,23.53,23.48,23.5,61200.0,19.1703,19.1703,19.1296,19.1459,61200.0
2009-05-11 15:35:00,23.49,23.53,23.49,23.51,31900.0,19.1377,19.1703,19.1377,19.154,31900.0
2009-05-11 15:40:00,23.5,23.55,23.5,23.52,103600.0,19.1459,19.1866,19.1459,19.1622,103600.0
2009-05-11 15:45:00,23.52,23.54,23.5,23.52,264900.0,19.1622,19.1785,19.1459,19.1622,264900.0
2009-05-11 15:50:00,23.52,23.55,23.48,23.54,430000.0,19.1622,19.1866,19.1296,19.1785,430000.0
2009-05-11 15:55:00,23.54,23.54,23.43,23.5,251400.0,19.1785,19.1785,19.0889,19.1459,251400.0
2009-05-12 09:30:00,23.74,23.74,23.54,23.55,172900.0,19.3414,19.3414,19.1785,19.1866,172900.0
2009-05-12 09:35:00,23.56,23.6,23.36,23.38,119200.0,19.1948,19.2274,19.0318,19.0481,119200.0
2009-05-12 09:40:00,23.38,23.38,23.26,23.27,252100.0,19.0481,19.0481,18.9504,18.9585,252100.0
2009-05-12 09:45:00,23.27,23.29,23.15,23.16,169100.0,18.9585,18.9748,18.8607,18.8689,169100.0
2009-05-12 09:50:00,23.15,23.15,23.05,23.14,245500.0,18.8607,18.8607,18.7793,18.8526,245500.0
2009-05-12 09:55:00,23.14,23.17,23.14,23.15,86200.0,18.8526,18.877,18.8526,18.8607,86200.0
2009-05-12 10:00:00,23.14,23.15,23.06,23.09,73400.0,18.8526,18.8607,18.7874,18.8119,73400.0
2009-05-12 10:05:00,23.09,23.09,23.0,23.02,135400.0,18.8119,18.8119,18.7385,18.7548,135400.0
2009-05-12 10:10:00,23.01,23.01,22.9,22.9,91600.0,18.7467,18.7467,18.6571,18.6571,91600.0
2009-05-12 10:15:00,22.89,22.91,22.88,22.91,53900.0,18.6489,18.6652,18.6408,18.6652,53900.0
2009-05-12 10:20:00,22.92,22.96,22.91,22.92,162400.0,18.6734,18.7059,18.6652,18.6734,162400.0
2009-05-12 10:25:00,22.93,22.95,22.9,22.92,74700.0,18.6815,18.6978,18.6571,18.6734,74700.0
2009-05-12 10:30:00,22.91,22.91,22.82,22.82,133200.0,18.6652,18.6652,18.5919,18.5919,133200.0
2009-05-12 10:35:00,22.83,22.85,22.76,22.78,156500.0,18.6,18.6163,18.543,18.5593,156500.0
2009-05-12 10:40:00,22.78,22.84,22.74,22.84,252100.0,18.5593,18.6082,18.5267,18.6082,252100.0
2009-05-12 10:45:00,22.84,22.87,22.84,22.87,106800.0,18.6082,18.6326,18.6082,18.6326,106800.0
2009-05-12 10:50:00,22.87,22.88,22.83,22.86,212900.0,18.6326,18.6408,18.6,18.6245,212900.0
2009-05-12 10:55:00,22.85,22.91,22.83,22.91,58600.0,18.6163,18.6652,18.6,18.6652,58600.0
2009-05-12 11:00:00,22.9,22.92,22.88,22.9,273500.0,18.6571,18.6734,18.6408,18.6571,273500.0
2009-05-12 11:05:00,22.9,22.91,22.86,22.87,895500.0,18.6571,18.6652,18.6245,18.6326,895500.0
2009-05-12 11:10:00,22.87,22.87,22.8,22.82,465700.0,18.6326,18.6326,18.5756,18.5919,465700.0
2009-05-12 11:15:00,22.82,22.88,22.78,22.8,779500.0,18.5919,18.6408,18.5593,18.5756,779500.0
2009-05-12 11:20:00,22.8,22.81,22.7,22.7,966400.0,18.5756,18.5837,18.4941,18.4941,966400.0
2009-05-12 11:25:00,22.7,22.75,22.68,22.74,85600.0,18.4941,18.5349,18.4778,18.5267,85600.0
2009-05-12 11:30:00,22.75,22.79,22.71,22.76,120100.0,18.5349,18.5674,18.5023,18.543,120100.0
2009-05-12 11:35:00,22.76,22.79,22.75,22.78,161800.0,18.543,18.5674,18.5349,18.5593,161800.0
2009-05-12 11:40:00,22.78,22.82,22.77,22.81,82700.0,18.5593,18.5919,18.5512,18.5837,82700.0
2009-05-12 11:45:00,22.81,22.82,22.75,22.76,54800.0,18.5837,18.5919,18.5349,18.543,54800.0
2009-05-12 11:50:00,22.75,22.77,22.74,22.74,103900.0,18.5349,18.5512,18.5267,18.5267,103900.0
2009-05-12 11:55:00,22.74,22.78,22.74,22.77,72300.0,18.5267,18.5593,18.5267,18.5512,72300.0
2009-05-12 12:00:00,22.77,22.79,22.75,22.79,107000.0,18.5512,18.5674,18.5349,18.5674,107000.0
2009-05-12 12:05:00,22.79,22.79,22.71,22.72,85300.0,18.5674,18.5674,18.5023,18.5104,85300.0
2009-05-12 12:10:00,22.71,22.73,22.69,22.71,64000.0,18.5023,18.5186,18.486,18.5023,64000.0
2009-05-12 12:15:00,22.71,22.72,22.67,22.68,105700.0,18.5023,18.5104,18.4697,18.4778,105700.0
2009-05-12 12:20:00,22.69,22.7,22.68,22.69,110700.0,18.486,18.4941,18.4778,18.486,110700.0
2009-05-12 12:25:00,22.7,22.73,22.69,22.73,144700.0,18.4941,18.5186,18.486,18.5186,144700.0
2009-05-12 12:30:00,22.73,22.76,22.73,22.75,218300.0,18.5186,18.543,18.5186,18.5349,218300.0
2009-05-12 12:35:00,22.75,22.75,22.7,22.72,198300.0,18.5349,18.5349,18.4941,18.5104,198300.0
2009-05-12 12:40:00,22.72,22.73,22.7,22.7,29800.0,18.5104,18.5186,18.4941,18.4941,29800.0
2009-05-12 12:45:00,22.69,22.75,22.69,22.75,128900.0,18.486,18.5349,18.486,18.5349,128900.0
2009-05-12 12:50:00,22.73,22.74,22.7,22.71,60600.0,18.5186,18.5267,18.4941,18.5023,60600.0
2009-05-12 12:55:00,22.71,22.72,22.67,22.69,66500.0,18.5023,18.5104,18.4697,18.486,66500.0
2009-05-12 13:00:00,22.68,22.71,22.67,22.71,54600.0,18.4778,18.5023,18.4697,18.5023,54600.0
2009-05-12 13:05:00,22.71,22.72,22.69,22.7,35100.0,18.5023,18.5104,18.486,18.4941,35100.0
2009-05-12 13:10:00,22.7,22.72,22.7,22.7,228200.0,18.4941,18.5104,18.4941,18.4941,228200.0
2009-05-12 13:15:00,22.7,22.72,22.7,22.72,51900.0,18.4941,18.5104,18.4941,18.5104,51900.0
2009-05-12 13:20:00,22.72,22.76,22.72,22.75,201300.0,18.5104,18.543,18.5104,18.5349,201300.0
2009-05-12 13:25:00,22.75,22.76,22.73,22.73,44200.0,18.5349,18.543,18.5186,18.5186,44200.0
2009-05-12 13:30:00,22.73,22.74,22.72,22.72,43200.0,18.5186,18.5267,18.5104,18.5104,43200.0
2009-05-12 13:35:00,22.73,22.85,22.73,22.84,106100.0,18.5186,18.6163,18.5186,18.6082,106100.0
2009-05-12 13:40:00,22.84,22.85,22.81,22.81,37300.0,18.6082,18.6163,18.5837,18.5837,37300.0
2009-05-12 13:45:00,22.81,22.81,22.78,22.8,87500.0,18.5837,18.5837,18.5593,18.5756,87500.0
2009-05-12 13:50:00,22.81,22.81,22.78,22.8,39100.0,18.5837,18.5837,18.5593,18.5756,39100.0
2009-05-12 13:55:00,22.79,22.79,22.73,22.74,55600.0,18.5674,18.5674,18.5186,18.5267,55600.0
2009-05-12 14:00:00,22.75,22.79,22.72,22.79,50300.0,18.5349,18.5674,18.5104,18.5674,50300.0
2009-05-12 14:05:00,22.8,22.85,22.8,22.83,47600.0,18.5756,18.6163,18.5756,18.6,47600.0
2009-05-12 14:10:00,22.83,22.83,22.82,22.82,81100.0,18.6,18.6,18.5919,18.5919,81100.0
2009-05-12 14:15:00,22.82,22.83,22.79,22.81,91700.0,18.5919,18.6,18.5674,18.5837,91700.0
2009-05-12 14:20:00,22.82,22.85,22.82,22.84,153600.0,18.5919,18.6163,18.5919,18.6082,153600.0
2009-05-12 14:25:00,22.84,22.85,22.79,22.79,70300.0,18.6082,18.6163,18.5674,18.5674,70300.0
2009-05-12 14:30:00,22.79,22.8,22.76,22.79,65100.0,18.5674,18.5756,18.543,18.5674,65100.0
2009-05-12 14:35:00,22.79,22.87,22.78,22.87,78300.0,18.5674,18.6326,18.5593,18.6326,78300.0
2009-05-12 14:40:00,22.88,22.93,22.87,22.91,121300.0,18.6408,18.6815,18.6326,18.6652,121300.0
2009-05-12 14:45:00,22.9,22.9,22.87,22.88,80900.0,18.6571,18.6571,18.6326,18.6408,80900.0
2009-05-12 14:50:00,22.89,22.95,22.89,22.95,426600.0,18.6489,18.6978,18.6489,18.6978,426600.0
2009-05-12 14:55:00,22.95,23.04,22.95,23.0,227700.0,18.6978,18.7711,18.6978,18.7385,227700.0
2009-05-12 15:00:00,23.01,23.1,22.99,23.03,174400.0,18.7467,18.82,18.7304,18.763,174400.0
2009-05-12 15:05:00,23.03,23.05,23.01,23.04,49500.0,18.763,18.7793,18.7467,18.7711,49500.0
2009-05-12 15:10:00,23.03,23.04,22.94,22.98,74100.0,18.763,18.7711,18.6897,18.7222,74100.0
2009-05-12 15:15:00,22.99,23.03,22.98,23.02,264300.0,18.7304,18.763,18.7222,18.7548,264300.0
2009-05-12 15:20:00,23.01,23.05,22.99,23.05,39500.0,18.7467,18.7793,18.7304,18.7793,39500.0
2009-05-12 15:25:00,23.05,23.13,23.05,23.06,153400.0,18.7793,18.8445,18.7793,18.7874,153400.0
2009-05-12 15:30:00,23.06,23.08,22.98,22.98,64000.0,18.7874,18.8037,18.7222,18.7222,64000.0
2009-05-12 15:35:00,22.98,23.06,22.98,23.01,53700.0,18.7222,18.7874,18.7222,18.7467,53700.0
2009-05-12 15:40:00,23.0,23.02,22.94,22.96,224300.0,18.7385,18.7548,18.6897,18.7059,224300.0
2009-05-12 15:45:00,22.96,23.03,22.96,22.98,189700.0,18.7059,18.763,18.7059,18.7222,189700.0
2009-05-12 15:50:00,22.97,23.0,22.93,22.95,261000.0,18.7141,18.7385,18.6815,18.6978,261000.0
2009-05-12 15:55:00,22.94,22.99,22.92,22.99,487600.0,18.6897,18.7304,18.6734,18.7304,487600.0
2009-05-13 09:30:00,22.65,22.65,22.4,22.4,400100.0,18.4534,18.4534,18.2497,18.2497,400100.0
2009-05-13 09:35:00,22.4,22.4,22.18,22.18,169200.0,18.2497,18.2497,18.0705,18.0705,169200.0
2009-05-13 09:40:00,22.19,22.27,22.17,22.26,71100.0,18.0786,18.1438,18.0623,18.1356,71100.0
2009-05-13 09:45:00,22.26,22.33,22.22,22.32,223200.0,18.1356,18.1927,18.1031,18.1845,223200.0
2009-05-13 09:50:00,22.32,22.39,22.31,22.39,158600.0,18.1845,18.2416,18.1764,18.2416,158600.0
2009-05-13 09:55:00,22.39,22.4,22.35,22.36,158200.0,18.2416,18.2497,18.209,18.2171,158200.0
2009-05-13 10:00:00,22.36,22.36,22.27,22.28,81500.0,18.2171,18.2171,18.1438,18.1519,81500.0
2009-05-13 10:05:00,22.29,22.32,22.27,22.3,60000.0,18.1601,18.1845,18.1438,18.1682,60000.0
2009-05-13 10:10:00,22.31,22.38,22.31,22.38,105700.0,18.1764,18.2334,18.1764,18.2334,105700.0
2009-05-13 10:15:00,22.39,22.49,22.39,22.45,149600.0,18.2416,18.323,18.2416,18.2904,149600.0
2009-05-13 10:20:00,22.45,22.48,22.4,22.48,94400.0,18.2904,18.3149,18.2497,18.3149,94400.0
2009-05-13 10:25:00,22.48,22.53,22.46,22.51,109200.0,18.3149,18.3556,18.2986,18.3393,109200.0
2009-05-13 10:30:00,22.52,22.52,22.44,22.46,183800.0,18.3475,18.3475,18.2823,18.2986,183800.0
2009-05-13 10:35:00,22.47,22.48,22.34,22.37,285400.0,18.3067,18.3149,18.2008,18.2253,285400.0
2009-05-13 10:40:00,22.37,22.37,22.3,22.33,131000.0,18.2253,18.2253,18.1682,18.1927,131000.0
2009-05-13 10:45:00,22.32,22.34,22.3,22.33,66700.0,18.1845,18.2008,18.1682,18.1927,66700.0
2009-05-13 10:50:00,22.33,22.4,22.32,22.36,55000.0,18.1927,18.2497,18.1845,18.2171,55000.0
2009-05-13 10:55:00,22.36,22.36,22.3,22.3,43500.0,18.2171,18.2171,18.1682,18.1682,43500.0
2009-05-13 11:00:00,22.3,22.34,22.28,22.33,57000.0,18.1682,18.2008,18.1519,18.1927,57000.0
2009-05-13 11:05:00,22.34,22.34,22.28,22.3,148100.0,18.2008,18.2008,18.1519,18.1682,148100.0
2009-05-13 11:10:00,22.31,22.33,22.3,22.31,80500.0,18.1764,18.1927,18.1682,18.1764,80500.0
2009-05-13 11:15:00,22.3,22.34,22.28,22.34,26800.0,18.1682,18.2008,18.1519,18.2008,26800.0
2009-05-13 11:20:00,22.34,22.39,22.34,22.36,102600.0,18.2008,18.2416,18.2008,18.2171,102600.0
2009-05-13 11:25:00,22.37,22.4,22.36,22.37,110700.0,18.2253,18.2497,18.2171,18.2253,110700.0
2009-05-13 11:30:00,22.37,22.37,22.31,22.33,107200.0,18.2253,18.2253,18.1764,18.1927,107200.0
2009-05-13 11:35:00,22.33,22.34,22.28,22.28,152100.0,18.1927,18.2008,18.1519,18.1519,152100.0
2009-05-13 11:40:00,22.29,22.3,22.27,22.27,123300.0,18.1601,18.1682,18.1438,18.1438,123300.0
2009-05-13 11:45:00,22.27,22.31,22.26,22.31,67400.0,18.1438,18.1764,18.1356,18.1764,67400.0
2009-05-13 11:50:00,22.31,22.34,22.31,22.34,133700.0,18.1764,18.2008,18.1764,18.2008,133700.0
2009-05-13 11:55:00,22.34,22.34,22.33,22.34,36400.0,18.2008,18.2008,18.1927,18.2008,36400.0
2009-05-13 12:00:00,22.33,22.36,22.32,22.34,100300.0,18.1927,18.2171,18.1845,18.2008,100300.0
2009-05-13 12:05:00,22.35,22.37,22.34,22.36,51800.0,18.209,18.2253,18.2008,18.2171,51800.0
2009-05-13 12:10:00,22.35,22.4,22.35,22.4,80900.0,18.209,18.2497,18.209,18.2497,80900.0
2009-05-13 12:15:00,22.4,22.4,22.38,22.4,102300.0,18.2497,18.2497,18.2334,18.2497,102300.0
2009-05-13 12:20:00,22.38,22.4,22.38,22.39,83000.0,18.2334,18.2497,18.2334,18.2416,83000.0
2009-05-13 12:25:00,22.39,22.41,22.38,22.39,64600.0,18.2416,18.2579,18.2334,18.2416,64600.0
2009-05-13 12:30:00,22.4,22.4,22.35,22.35,55000.0,18.2497,18.2497,18.209,18.209,55000.0
2009-05-13 12:35:00,22.36,22.42,22.36,22.41,40400.0,18.2171,18.266,18.2171,18.2579,40400.0
2009-05-13 12:40:00,22.41,22.42,22.37,22.37,53300.0,18.2579,18.266,18.2253,18.2253,53300.0
2009-05-13 12:45:00,22.37,22.38,22.33,22.35,48100.0,18.2253,18.2334,18.1927,18.209,48100.0
2009-05-13 12:50:00,22.35,22.35,22.32,22.33,58200.0,18.209,18.209,18.1845,18.1927,58200.0
2009-05-13 12:55:00,22.33,22.33,22.27,22.27,56100.0,18.1927,18.1927,18.1438,18.1438,56100.0
2009-05-13 13:00:00,22.26,22.29,22.25,22.27,190200.0,18.1356,18.1601,18.1275,18.1438,190200.0
2009-05-13 13:05:00,22.27,22.28,22.22,22.23,76300.0,18.1438,18.1519,18.1031,18.1112,76300.0
2009-05-13 13:10:00,22.23,22.26,22.22,22.25,32600.0,18.1112,18.1356,18.1031,18.1275,32600.0
2009-05-13 13:15:00,22.26,22.3,22.25,22.29,64200.0,18.1356,18.1682,18.1275,18.1601,64200.0
2009-05-13 13:20:00,22.3,22.3,22.27,22.29,40500.0,18.1682,18.1682,18.1438,18.1601,40500.0
2009-05-13 13:25:00,22.29,22.3,22.22,22.22,120900.0,18.1601,18.1682,18.1031,18.1031,120900.0
2009-05-13 13:30:00,22.22,22.24,22.19,22.24,85800.0,18.1031,18.1194,18.0786,18.1194,85800.0
2009-05-13 13:35:00,22.24,22.29,22.23,22.27,33400.0,18.1194,18.1601,18.1112,18.1438,33400.0
2009-05-13 13:40:00,22.28,22.3,22.27,22.27,71100.0,18.1519,18.1682,18.1438,18.1438,71100.0
2009-05-13 13:45:00,22.27,22.27,22.24,22.26,50400.0,18.1438,18.1438,18.1194,18.1356,50400.0
2009-05-13 13:50:00,22.25,22.35,22.25,22.34,208600.0,18.1275,18.209,18.1275,18.2008,208600.0
2009-05-13 13:55:00,22.35,22.37,22.35,22.36,83400.0,18.209,18.2253,18.209,18.2171,83400.0
2009-05-13 14:00:00,22.36,22.38,22.28,22.29,41900.0,18.2171,18.2334,18.1519,18.1601,41900.0
2009-05-13 14:05:00,22.28,22.29,22.27,22.27,13100.0,18.1519,18.1601,18.1438,18.1438,13100.0
2009-05-13 14:10:00,22.27,22.32,22.27,22.28,87900.0,18.1438,18.1845,18.1438,18.1519,87900.0
2009-05-13 14:15:00,22.28,22.28,22.22,22.22,41500.0,18.1519,18.1519,18.1031,18.1031,41500.0
2009-05-13 14:20:00,22.21,22.22,22.18,22.19,112800.0,18.0949,18.1031,18.0705,18.0786,112800.0
2009-05-13 14:25:00,22.19,22.27,22.18,22.23,55500.0,18.0786,18.1438,18.0705,18.1112,55500.0
2009-05-13 14:30:00,22.23,22.23,22.21,22.23,27300.0,18.1112,18.1112,18.0949,18.1112,27300.0
2009-05-13 14:35:00,22.21,22.25,22.21,22.24,39300.0,18.0949,18.1275,18.0949,18.1194,39300.0
2009-05-13 14:40:00,22.24,22.26,22.23,22.26,50100.0,18.1194,18.1356,18.1112,18.1356,50100.0
2009-05-13 14:45:00,22.26,22.26,22.24,22.24,16800.0,18.1356,18.1356,18.1194,18.1194,16800.0
2009-05-13 14:50:00,22.24,22.28,22.24,22.27,40900.0,18.1194,18.1519,18.1194,18.1438,40900.0
2009-05-13 14:55:00,22.28,22.33,22.28,22.33,48600.0,18.1519,18.1927,18.1519,18.1927,48600.0
2009-05-13 15:00:00,22.33,22.35,22.24,22.24,49800.0,18.1927,18.209,18.1194,18.1194,49800.0
2009-05-13 15:05:00,22.23,22.25,22.22,22.24,187300.0,18.1112,18.1275,18.1031,18.1194,187300.0
2009-05-13 15:10:00,22.24,22.26,22.21,22.21,63900.0,18.1194,18.1356,18.0949,18.0949,63900.0
2009-05-13 15:15:00,22.2,22.24,22.18,22.24,106200.0,18.0868,18.1194,18.0705,18.1194,106200.0
2009-05-13 15:20:00,22.25,22.29,22.2,22.27,65100.0,18.1275,18.1601,18.0868,18.1438,65100.0
2009-05-13 15:25:00,22.27,22.27,22.19,22.22,34600.0,18.1438,18.1438,18.0786,18.1031,34600.0
2009-05-13 15:30:00,22.22,22.29,22.22,22.29,59900.0,18.1031,18.1601,18.1031,18.1601,59900.0
2009-05-13 15:35:00,22.3,22.31,22.25,22.25,50800.0,18.1682,18.1764,18.1275,18.1275,50800.0
2009-05-13 15:40:00,22.25,22.27,22.19,22.24,138700.0,18.1275,18.1438,18.0786,18.1194,138700.0
2009-05-13 15:45:00,22.24,22.32,22.24,22.29,292000.0,18.1194,18.1845,18.1194,18.1601,292000.0
2009-05-13 15:50:00,22.29,22.31,22.21,22.23,431300.0,18.1601,18.1764,18.0949,18.1112,431300.0
2009-05-13 15:55:00,22.24,22.25,22.2,22.25,881800.0,18.1194,18.1275,18.0868,18.1275,881800.0
2009-05-14 09:30:00,22.33,22.5,22.2,22.49,106900.0,18.1927,18.3312,18.0868,18.323,106900.0
2009-05-14 09:35:00,22.5,22.62,22.37,22.38,518900.0,18.3312,18.4289,18.2253,18.2334,518900.0
2009-05-14 09:40:00,22.36,22.42,22.34,22.35,306800.0,18.2171,18.266,18.2008,18.209,306800.0
2009-05-14 09:45:00,22.34,22.37,22.2,22.2,81700.0,18.2008,18.2253,18.0868,18.0868,81700.0
2009-05-14 09:50:00,22.19,22.24,22.13,22.14,109400.0,18.0786,18.1194,18.0297,18.0379,109400.0
2009-05-14 09:55:00,22.13,22.21,22.12,22.21,215100.0,18.0297,18.0949,18.0216,18.0949,215100.0
2009-05-14 10:00:00,22.22,22.38,22.22,22.35,479300.0,18.1031,18.2334,18.1031,18.209,479300.0
2009-05-14 10:05:00,22.35,22.48,22.34,22.41,394700.0,18.209,18.3149,18.2008,18.2579,394700.0
2009-05-14 10:10:00,22.42,22.48,22.41,22.43,41800.0,18.266,18.3149,18.2579,18.2741,41800.0
2009-05-14 10:15:00,22.44,22.47,22.4,22.4,40100.0,18.2823,18.3067,18.2497,18.2497,40100.0
2009-05-14 10:20:00,22.39,22.5,22.39,22.45,55700.0,18.2416,18.3312,18.2416,18.2904,55700.0
2009-05-14 10:25:00,22.45,22.48,22.39,22.39,36300.0,18.2904,18.3149,18.2416,18.2416,36300.0
2009-05-14 10:30:00,22.4,22.51,22.4,22.48,145500.0,18.2497,18.3393,18.2497,18.3149,145500.0
2009-05-14 10:35:00,22.48,22.57,22.48,22.5,253300.0,18.3149,18.3882,18.3149,18.3312,253300.0
2009-05-14 10:40:00,22.5,22.53,22.49,22.51,416800.0,18.3312,18.3556,18.323,18.3393,416800.0
2009-05-14 10:45:00,22.51,22.51,22.44,22.44,49200.0,18.3393,18.3393,18.2823,18.2823,49200.0
2009-05-14 10:50:00,22.44,22.57,22.44,22.55,55500.0,18.2823,18.3882,18.2823,18.3719,55500.0
2009-05-14 10:55:00,22.55,22.59,22.54,22.57,23100.0,18.3719,18.4045,18.3638,18.3882,23100.0
2009-05-14 11:00:00,22.57,22.63,22.57,22.62,33100.0,18.3882,18.4371,18.3882,18.4289,33100.0
2009-05-14 11:05:00,22.63,22.67,22.63,22.66,18700.0,18.4371,18.4697,18.4371,18.4615,18700.0
2009-05-14 11:10:00,22.67,22.7,22.67,22.69,22000.0,18.4697,18.4941,18.4697,18.486,22000.0
2009-05-14 11:15:00,22.7,22.72,22.68,22.69,105100.0,18.4941,18.5104,18.4778,18.486,105100.0
2009-05-14 11:20:00,22.7,22.71,22.65,22.65,39400.0,18.4941,18.5023,18.4534,18.4534,39400.0
2009-05-14 11:25:00,22.64,22.69,22.63,22.65,358500.0,18.4452,18.486,18.4371,18.4534,358500.0
2009-05-14 11:30:00,22.66,22.68,22.65,22.65,50000.0,18.4615,18.4778,18.4534,18.4534,50000.0
2009-05-14 11:35:00,22.65,22.66,22.63,22.66,42000.0,18.4534,18.4615,18.4371,18.4615,42000.0
2009-05-14 11:40:00,22.66,22.67,22.62,22.62,116600.0,18.4615,18.4697,18.4289,18.4289,116600.0
2009-05-14 11:45:00,22.62,22.64,22.59,22.64,68400.0,18.4289,18.4452,18.4045,18.4452,68400.0
2009-05-14 11:50:00,22.63,22.66,22.63,22.63,78400.0,18.4371,18.4615,18.4371,18.4371,78400.0
2009-05-14 11:55:00,22.63,22.67,22.63,22.65,81400.0,18.4371,18.4697,18.4371,18.4534,81400.0
2009-05-14 12:00:00,22.66,22.68,22.65,22.68,220900.0,18.4615,18.4778,18.4534,18.4778,220900.0
2009-05-14 12:05:00,22.67,22.69,22.65,22.68,19500.0,18.4697,18.486,18.4534,18.4778,19500.0
2009-05-14 12:10:00,22.68,22.73,22.67,22.72,314000.0,18.4778,18.5186,18.4697,18.5104,314000.0
2009-05-14 12:15:00,22.72,22.73,22.68,22.68,149000.0,18.5104,18.5186,18.4778,18.4778,149000.0
2009-05-14 12:20:00,22.68,22.69,22.66,22.68,20900.0,18.4778,18.486,18.4615,18.4778,20900.0
2009-05-14 12:25:00,22.67,22.68,22.66,22.67,23100.0,18.4697,18.4778,18.4615,18.4697,23100.0
2009-05-14 12:30:00,22.67,22.73,22.67,22.71,17400.0,18.4697,18.5186,18.4697,18.5023,17400.0
2009-05-14 12:35:00,22.71,22.74,22.7,22.73,51000.0,18.5023,18.5267,18.4941,18.5186,51000.0
2009-05-14 12:40:00,22.74,22.74,22.67,22.68,119900.0,18.5267,18.5267,18.4697,18.4778,119900.0
2009-05-14 12:45:00,22.68,22.68,22.65,22.67,35500.0,18.4778,18.4778,18.4534,18.4697,35500.0
2009-05-14 12:50:00,22.68,22.71,22.67,22.71,13700.0,18.4778,18.5023,18.4697,18.5023,13700.0
2009-05-14 12:55:00,22.71,22.72,22.66,22.66,20200.0,18.5023,18.5104,18.4615,18.4615,20200.0
2009-05-14 13:00:00,22.65,22.67,22.63,22.67,26000.0,18.4534,18.4697,18.4371,18.4697,26000.0
2009-05-14 13:05:00,22.67,22.69,22.65,22.68,9600.0,18.4697,18.486,18.4534,18.4778,9600.0
2009-05-14 13:10:00,22.68,22.68,22.6,22.6,25700.0,18.4778,18.4778,18.4126,18.4126,25700.0
2009-05-14 13:15:00,22.6,22.6,22.57,22.58,61500.0,18.4126,18.4126,18.3882,18.3964,61500.0
2009-05-14 13:20:00,22.57,22.58,22.55,22.55,9500.0,18.3882,18.3964,18.3719,18.3719,9500.0
2009-05-14 13:25:00,22.54,22.55,22.53,22.55,5500.0,18.3638,18.3719,18.3556,18.3719,5500.0
2009-05-14 13:30:00,22.54,22.56,22.53,22.55,121200.0,18.3638,18.3801,18.3556,18.3719,121200.0
2009-05-14 13:35:00,22.56,22.59,22.55,22.58,29300.0,18.3801,18.4045,18.3719,18.3964,29300.0
2009-05-14 13:40:00,22.59,22.6,22.56,22.57,31200.0,18.4045,18.4126,18.3801,18.3882,31200.0
2009-05-14 13:45:00,22.56,22.57,22.55,22.56,21100.0,18.3801,18.3882,18.3719,18.3801,21100.0
2009-05-14 13:50:00,22.56,22.6,22.55,22.58,27100.0,18.3801,18.4126,18.3719,18.3964,27100.0
2009-05-14 13:55:00,22.58,22.59,22.54,22.55,11100.0,18.3964,18.4045,18.3638,18.3719,11100.0
2009-05-14 14:00:00,22.55,22.6,22.55,22.58,44900.0,18.3719,18.4126,18.3719,18.3964,44900.0
2009-05-14 14:05:00,22.59,22.6,22.57,22.58,23300.0,18.4045,18.4126,18.3882,18.3964,23300.0
2009-05-14 14:10:00,22.58,22.59,22.57,22.57,25600.0,18.3964,18.4045,18.3882,18.3882,25600.0
2009-05-14 14:15:00,22.57,22.59,22.57,22.58,19700.0,18.3882,18.4045,18.3882,18.3964,19700.0
2009-05-14 14:20:00,22.58,22.62,22.58,22.61,64000.0,18.3964,18.4289,18.3964,18.4208,64000.0
2009-05-14 14:25:00,22.6,22.6,22.57,22.58,321500.0,18.4126,18.4126,18.3882,18.3964,321500.0
2009-05-14 14:30:00,22.58,22.61,22.57,22.59,34800.0,18.3964,18.4208,18.3882,18.4045,34800.0
2009-05-14 14:35:00,22.59,22.66,22.58,22.66,34700.0,18.4045,18.4615,18.3964,18.4615,34700.0
2009-05-14 14:40:00,22.65,22.66,22.64,22.65,34900.0,18.4534,18.4615,18.4452,18.4534,34900.0
2009-05-14 14:45:00,22.64,22.64,22.58,22.59,40400.0,18.4452,18.4452,18.3964,18.4045,40400.0
2009-05-14 14:50:00,22.6,22.61,22.59,22.6,307500.0,18.4126,18.4208,18.4045,18.4126,307500.0
2009-05-14 14:55:00,22.59,22.61,22.58,22.61,56900.0,18.4045,18.4208,18.3964,18.4208,56900.0
2009-05-14 15:00:00,22.61,22.64,22.59,22.6,193600.0,18.4208,18.4452,18.4045,18.4126,193600.0
2009-05-14 15:05:00,22.6,22.61,22.55,22.56,173800.0,18.4126,18.4208,18.3719,18.3801,173800.0
2009-05-14 15:10:00,22.56,22.56,22.52,22.52,51600.0,18.3801,18.3801,18.3475,18.3475,51600.0
2009-05-14 15:15:00,22.54,22.56,22.51,22.55,111300.0,18.3638,18.3801,18.3393,18.3719,111300.0
2009-05-14 15:20:00,22.55,22.56,22.5,22.5,318700.0,18.3719,18.3801,18.3312,18.3312,318700.0
2009-05-14 15:25:00,22.49,22.54,22.49,22.51,48700.0,18.323,18.3638,18.323,18.3393,48700.0
2009-05-14 15:30:00,22.5,22.5,22.4,22.41,77900.0,18.3312,18.3312,18.2497,18.2579,77900.0
2009-05-14 15:35:00,22.41,22.43,22.34,22.35,355000.0,18.2579,18.2741,18.2008,18.209,355000.0
2009-05-14 15:40:00,22.35,22.43,22.35,22.4,118800.0,18.209,18.2741,18.209,18.2497,118800.0
2009-05-14 15:45:00,22.4,22.47,22.39,22.43,148400.0,18.2497,18.3067,18.2416,18.2741,148400.0
2009-05-14 15:50:00,22.44,22.48,22.39,22.39,221200.0,18.2823,18.3149,18.2416,18.2416,221200.0
2009-05-14 15:55:00,22.39,22.41,22.33,22.33,520100.0,18.2416,18.2579,18.1927,18.1927,520100.0
2009-05-15 09:30:00,22.26,22.57,22.25,22.57,50800.0,18.1356,18.3882,18.1275,18.3882,50800.0
2009-05-15 09:35:00,22.58,22.69,22.51,22.52,160100.0,18.3964,18.486,18.3393,18.3475,160100.0
2009-05-15 09:40:00,22.51,22.56,22.4,22.46,159200.0,18.3393,18.3801,18.2497,18.2986,159200.0
2009-05-15 09:45:00,22.48,22.55,22.44,22.54,29000.0,18.3149,18.3719,18.2823,18.3638,29000.0
2009-05-15 09:50:00,22.56,22.64,22.51,22.64,39800.0,18.3801,18.4452,18.3393,18.4452,39800.0
2009-05-15 09:55:00,22.65,22.66,22.54,22.55,154200.0,18.4534,18.4615,18.3638,18.3719,154200.0
2009-05-15 10:00:00,22.56,22.56,22.47,22.5,103400.0,18.3801,18.3801,18.3067,18.3312,103400.0
2009-05-15 10:05:00,22.5,22.56,22.49,22.56,41800.0,18.3312,18.3801,18.323,18.3801,41800.0
2009-05-15 10:10:00,22.56,22.57,22.47,22.52,90400.0,18.3801,18.3882,18.3067,18.3475,90400.0
2009-05-15 10:15:00,22.52,22.58,22.48,22.57,180500.0,18.3475,18.3964,18.3149,18.3882,180500.0
2009-05-15 10:20:00,22.56,22.61,22.53,22.6,111700.0,18.3801,18.4208,18.3556,18.4126,111700.0
2009-05-15 10:25:00,22.6,22.67,22.6,22.61,73700.0,18.4126,18.4697,18.4126,18.4208,73700.0
2009-05-15 10:30:00,22.6,22.71,22.6,22.71,125500.0,18.4126,18.5023,18.4126,18.5023,125500.0
2009-05-15 10:35:00,22.71,22.77,22.71,22.77,148500.0,18.5023,18.5512,18.5023,18.5512,148500.0
2009-05-15 10:40:00,22.78,22.8,22.74,22.75,110800.0,18.5593,18.5756,18.5267,18.5349,110800.0
2009-05-15 10:45:00,22.75,22.76,22.74,22.75,99700.0,18.5349,18.543,18.5267,18.5349,99700.0
2009-05-15 10:50:00,22.76,22.79,22.73,22.75,106100.0,18.543,18.5674,18.5186,18.5349,106100.0
2009-05-15 10:55:00,22.75,22.77,22.73,22.74,89700.0,18.5349,18.5512,18.5186,18.5267,89700.0
2009-05-15 11:00:00,22.74,22.75,22.7,22.71,67200.0,18.5267,18.5349,18.4941,18.5023,67200.0
2009-05-15 11:05:00,22.71,22.72,22.67,22.69,95000.0,18.5023,18.5104,18.4697,18.486,95000.0
2009-05-15 11:10:00,22.69,22.72,22.68,22.71,68800.0,18.486,18.5104,18.4778,18.5023,68800.0
2009-05-15 11:15:00,22.71,22.74,22.69,22.73,60900.0,18.5023,18.5267,18.486,18.5186,60900.0
2009-05-15 11:20:00,22.73,22.73,22.67,22.68,31900.0,18.5186,18.5186,18.4697,18.4778,31900.0
2009-05-15 11:25:00,22.68,22.69,22.65,22.67,23000.0,18.4778,18.486,18.4534,18.4697,23000.0
2009-05-15 11:30:00,22.68,22.68,22.64,22.66,151800.0,18.4778,18.4778,18.4452,18.4615,151800.0
2009-05-15 11:35:00,22.66,22.68,22.59,22.59,116600.0,18.4615,18.4778,18.4045,18.4045,116600.0
2009-05-15 11:40:00,22.6,22.6,22.55,22.55,74200.0,18.4126,18.4126,18.3719,18.3719,74200.0
2009-05-15 11:45:00,22.56,22.56,22.54,22.54,98400.0,18.3801,18.3801,18.3638,18.3638,98400.0
2009-05-15 11:50:00,22.54,22.55,22.47,22.47,203600.0,18.3638,18.3719,18.3067,18.3067,203600.0
2009-05-15 11:55:00,22.47,22.47,22.39,22.4,320800.0,18.3067,18.3067,18.2416,18.2497,320800.0
2009-05-15 12:00:00,22.4,22.42,22.37,22.42,413900.0,18.2497,18.266,18.2253,18.266,413900.0
2009-05-15 12:05:00,22.42,22.44,22.42,22.42,44000.0,18.266,18.2823,18.266,18.266,44000.0
2009-05-15 12:10:00,22.43,22.45,22.42,22.44,8800.0,18.2741,18.2904,18.266,18.2823,8800.0
2009-05-15 12:15:00,22.43,22.43,22.4,22.4,30000.0,18.2741,18.2741,18.2497,18.2497,30000.0
2009-05-15 12:20:00,22.4,22.43,22.39,22.43,16300.0,18.2497,18.2741,18.2416,18.2741,16300.0
2009-05-15 12:25:00,22.42,22.45,22.42,22.44,319300.0,18.266,18.2904,18.266,18.2823,319300.0
2009-05-15 12:30:00,22.44,22.44,22.42,22.43,98000.0,18.2823,18.2823,18.266,18.2741,98000.0
2009-05-15 12:35:00,22.42,22.43,22.39,22.43,24900.0,18.266,18.2741,18.2416,18.2741,24900.0
2009-05-15 12:40:00,22.43,22.44,22.42,22.42,24700.0,18.2741,18.2823,18.266,18.266,24700.0
2009-05-15 12:45:00,22.41,22.43,22.4,22.41,31600.0,18.2579,18.2741,18.2497,18.2579,31600.0
2009-05-15 12:50:00,22.41,22.44,22.39,22.39,38000.0,18.2579,18.2823,18.2416,18.2416,38000.0
2009-05-15 12:55:00,22.38,22.38,22.34,22.36,27000.0,18.2334,18.2334,18.2008,18.2171,27000.0
2009-05-15 13:00:00,22.35,22.36,22.29,22.3,33400.0,18.209,18.2171,18.1601,18.1682,33400.0
2009-05-15 13:05:00,22.3,22.31,22.29,22.3,44500.0,18.1682,18.1764,18.1601,18.1682,44500.0
2009-05-15 13:10:00,22.29,22.3,22.28,22.3,41000.0,18.1601,18.1682,18.1519,18.1682,41000.0
2009-05-15 13:15:00,22.3,22.34,22.3,22.34,22900.0,18.1682,18.2008,18.1682,18.2008,22900.0
2009-05-15 13:20:00,22.33,22.33,22.31,22.31,19900.0,18.1927,18.1927,18.1764,18.1764,19900.0
2009-05-15 13:25:00,22.3,22.3,22.26,22.26,24200.0,18.1682,18.1682,18.1356,18.1356,24200.0
2009-05-15 13:30:00,22.26,22.29,22.26,22.26,15700.0,18.1356,18.1601,18.1356,18.1356,15700.0
2009-05-15 13:35:00,22.26,22.26,22.22,22.24,10200.0,18.1356,18.1356,18.1031,18.1194,10200.0
2009-05-15 13:40:00,22.24,22.25,22.22,22.23,7200.0,18.1194,18.1275,18.1031,18.1112,7200.0
2009-05-15 13:45:00,22.23,22.27,22.21,22.27,111200.0,18.1112,18.1438,18.0949,18.1438,111200.0
2009-05-15 13:50:00,22.27,22.27,22.26,22.26,189700.0,18.1438,18.1438,18.1356,18.1356,189700.0
2009-05-15 13:55:00,22.25,22.25,22.23,22.24,97800.0,18.1275,18.1275,18.1112,18.1194,97800.0
2009-05-15 14:00:00,22.24,22.26,22.23,22.25,42500.0,18.1194,18.1356,18.1112,18.1275,42500.0
2009-05-15 14:05:00,22.25,22.27,22.2,22.26,35500.0,18.1275,18.1438,18.0868,18.1356,35500.0
2009-05-15 14:10:00,22.26,22.31,22.26,22.28,16400.0,18.1356,18.1764,18.1356,18.1519,16400.0
2009-05-15 14:15:00,22.28,22.3,22.26,22.29,21800.0,18.1519,18.1682,18.1356,18.1601,21800.0
2009-05-15 14:20:00,22.29,22.33,22.29,22.32,23100.0,18.1601,18.1927,18.1601,18.1845,23100.0
2009-05-15 14:25:00,22.32,22.32,22.27,22.28,23300.0,18.1845,18.1845,18.1438,18.1519,23300.0
2009-05-15 14:30:00,22.28,22.3,22.24,22.26,17900.0,18.1519,18.1682,18.1194,18.1356,17900.0
2009-05-15 14:35:00,22.26,22.26,22.24,22.26,35100.0,18.1356,18.1356,18.1194,18.1356,35100.0
2009-05-15 14:40:00,22.26,22.26,22.17,22.18,36500.0,18.1356,18.1356,18.0623,18.0705,36500.0
2009-05-15 14:45:00,22.17,22.18,22.16,22.17,13100.0,18.0623,18.0705,18.0542,18.0623,13100.0
2009-05-15 14:50:00,22.18,22.22,22.16,22.22,34000.0,18.0705,18.1031,18.0542,18.1031,34000.0
2009-05-15 14:55:00,22.22,22.23,22.19,22.2,106300.0,18.1031,18.1112,18.0786,18.0868,106300.0
2009-05-15 15:00:00,22.2,22.21,22.14,22.15,36400.0,18.0868,18.0949,18.0379,18.046,36400.0
2009-05-15 15:05:00,22.15,22.22,22.14,22.2,74100.0,18.046,18.1031,18.0379,18.0868,74100.0
2009-05-15 15:10:00,22.2,22.24,22.18,22.24,57700.0,18.0868,18.1194,18.0705,18.1194,57700.0
2009-05-15 15:15:00,22.25,22.26,22.18,22.18,48500.0,18.1275,18.1356,18.0705,18.0705,48500.0
2009-05-15 15:20:00,22.18,22.25,22.18,22.25,70800.0,18.0705,18.1275,18.0705,18.1275,70800.0
2009-05-15 15:25:00,22.25,22.3,22.25,22.28,65200.0,18.1275,18.1682,18.1275,18.1519,65200.0
2009-05-15 15:30:00,22.29,22.3,22.21,22.22,187700.0,18.1601,18.1682,18.0949,18.1031,187700.0
2009-05-15 15:35:00,22.22,22.25,22.21,22.21,68400.0,18.1031,18.1275,18.0949,18.0949,68400.0
2009-05-15 15:40:00,22.21,22.26,22.19,22.25,247800.0,18.0949,18.1356,18.0786,18.1275,247800.0
2009-05-15 15:45:00,22.26,22.29,22.23,22.26,208400.0,18.1356,18.1601,18.1112,18.1356,208400.0
2009-05-15 15:50:00,22.26,22.26,22.22,22.22,271900.0,18.1356,18.1356,18.1031,18.1031,271900.0
2009-05-15 15:55:00,22.22,22.25,22.19,22.22,849500.0,18.1031,18.1275,18.0786,18.1031,849500.0
2009-05-18 09:30:00,22.5,22.79,22.29,22.72,322100.0,18.3312,18.5674,18.1601,18.5104,322100.0
2009-05-18 09:35:00,22.73,22.73,22.64,22.7,46300.0,18.5186,18.5186,18.4452,18.4941,46300.0
2009-05-18 09:40:00,22.71,22.71,22.57,22.66,95700.0,18.5023,18.5023,18.3882,18.4615,95700.0
2009-05-18 09:45:00,22.67,22.73,22.67,22.72,42600.0,18.4697,18.5186,18.4697,18.5104,42600.0
2009-05-18 09:50:00,22.72,22.76,22.69,22.69,25600.0,18.5104,18.543,18.486,18.486,25600.0
2009-05-18 09:55:00,22.7,22.74,22.68,22.68,47500.0,18.4941,18.5267,18.4778,18.4778,47500.0
2009-05-18 10:00:00,22.67,22.71,22.6,22.6,81100.0,18.4697,18.5023,18.4126,18.4126,81100.0
2009-05-18 10:05:00,22.6,22.64,22.57,22.6,53300.0,18.4126,18.4452,18.3882,18.4126,53300.0
2009-05-18 10:10:00,22.59,22.63,22.56,22.63,30000.0,18.4045,18.4371,18.3801,18.4371,30000.0
2009-05-18 10:15:00,22.62,22.65,22.61,22.63,70000.0,18.4289,18.4534,18.4208,18.4371,70000.0
2009-05-18 10:20:00,22.64,22.77,22.64,22.72,101500.0,18.4452,18.5512,18.4452,18.5104,101500.0
2009-05-18 10:25:00,22.72,22.75,22.69,22.71,32400.0,18.5104,18.5349,18.486,18.5023,32400.0
2009-05-18 10:30:00,22.72,22.75,22.66,22.68,104100.0,18.5104,18.5349,18.4615,18.4778,104100.0
2009-05-18 10:35:00,22.68,22.71,22.68,22.69,18900.0,18.4778,18.5023,18.4778,18.486,18900.0
2009-05-18 10:40:00,22.7,22.76,22.65,22.75,33700.0,18.4941,18.543,18.4534,18.5349,33700.0
2009-05-18 10:45:00,22.76,22.82,22.75,22.81,39000.0,18.543,18.5919,18.5349,18.5837,39000.0
2009-05-18 10:50:00,22.81,22.84,22.8,22.82,16500.0,18.5837,18.6082,18.5756,18.5919,16500.0
2009-05-18 10:55:00,22.83,22.86,22.82,22.83,20800.0,18.6,18.6245,18.5919,18.6,20800.0
2009-05-18 11:00:00,22.83,22.85,22.79,22.8,30600.0,18.6,18.6163,18.5674,18.5756,30600.0
2009-05-18 11:05:00,22.81,22.81,22.78,22.79,116900.0,18.5837,18.5837,18.5593,18.5674,116900.0
2009-05-18 11:10:00,22.78,22.81,22.77,22.79,73700.0,18.5593,18.5837,18.5512,18.5674,73700.0
2009-05-18 11:15:00,22.79,22.81,22.77,22.77,56100.0,18.5674,18.5837,18.5512,18.5512,56100.0
2009-05-18 11:20:00,22.76,22.8,22.75,22.78,90500.0,18.543,18.5756,18.5349,18.5593,90500.0
2009-05-18 11:25:00,22.79,22.82,22.79,22.81,30500.0,18.5674,18.5919,18.5674,18.5837,30500.0
2009-05-18 11:30:00,22.82,22.86,22.82,22.86,46900.0,18.5919,18.6245,18.5919,18.6245,46900.0
2009-05-18 11:35:00,22.85,22.86,22.83,22.84,55700.0,18.6163,18.6245,18.6,18.6082,55700.0
2009-05-18 11:40:00,22.85,22.86,22.84,22.86,59700.0,18.6163,18.6245,18.6082,18.6245,59700.0
2009-05-18 11:45:00,22.86,22.88,22.82,22.82,44500.0,18.6245,18.6408,18.5919,18.5919,44500.0
2009-05-18 11:50:00,22.82,22.86,22.81,22.85,24700.0,18.5919,18.6245,18.5837,18.6163,24700.0
2009-05-18 11:55:00,22.85,22.86,22.78,22.78,43300.0,18.6163,18.6245,18.5593,18.5593,43300.0
2009-05-18 12:00:00,22.79,22.81,22.78,22.79,22700.0,18.5674,18.5837,18.5593,18.5674,22700.0
2009-05-18 12:05:00,22.78,22.81,22.78,22.81,25000.0,18.5593,18.5837,18.5593,18.5837,25000.0
2009-05-18 12:10:00,22.81,22.83,22.79,22.83,65600.0,18.5837,18.6,18.5674,18.6,65600.0
2009-05-18 12:15:00,22.83,22.85,22.82,22.82,29800.0,18.6,18.6163,18.5919,18.5919,29800.0
2009-05-18 12:20:00,22.82,22.88,22.82,22.88,47000.0,18.5919,18.6408,18.5919,18.6408,47000.0
2009-05-18 12:25:00,22.88,22.93,22.88,22.93,298600.0,18.6408,18.6815,18.6408,18.6815,298600.0
2009-05-18 12:30:00,22.93,22.93,22.9,22.91,167000.0,18.6815,18.6815,18.6571,18.6652,167000.0
2009-05-18 12:35:00,22.91,22.91,22.89,22.9,31600.0,18.6652,18.6652,18.6489,18.6571,31600.0
2009-05-18 12:40:00,22.9,22.96,22.9,22.96,106200.0,18.6571,18.7059,18.6571,18.7059,106200.0
2009-05-18 12:45:00,22.97,22.97,22.96,22.97,61700.0,18.7141,18.7141,18.7059,18.7141,61700.0
2009-05-18 12:50:00,22.97,22.99,22.96,22.98,58600.0,18.7141,18.7304,18.7059,18.7222,58600.0
2009-05-18 12:55:00,22.98,22.98,22.96,22.97,108200.0,18.7222,18.7222,18.7059,18.7141,108200.0
2009-05-18 13:00:00,22.98,22.99,22.92,22.93,67500.0,18.7222,18.7304,18.6734,18.6815,67500.0
2009-05-18 13:05:00,22.94,22.94,22.88,22.89,63800.0,18.6897,18.6897,18.6408,18.6489,63800.0
2009-05-18 13:10:00,22.89,22.94,22.89,22.94,41800.0,18.6489,18.6897,18.6489,18.6897,41800.0
2009-05-18 13:15:00,22.93,22.94,22.9,22.92,35100.0,18.6815,18.6897,18.6571,18.6734,35100.0
2009-05-18 13:20:00,22.93,22.93,22.91,22.92,19100.0,18.6815,18.6815,18.6652,18.6734,19100.0
2009-05-18 13:25:00,22.92,22.94,22.89,22.94,76900.0,18.6734,18.6897,18.6489,18.6897,76900.0
2009-05-18 13:30:00,22.93,22.95,22.91,22.93,28700.0,18.6815,18.6978,18.6652,18.6815,28700.0
2009-05-18 13:35:00,22.93,22.95,22.92,22.94,17400.0,18.6815,18.6978,18.6734,18.6897,17400.0
2009-05-18 13:40:00,22.94,22.94,22.9,22.91,52800.0,18.6897,18.6897,18.6571,18.6652,52800.0
2009-05-18 13:45:00,22.91,22.92,22.89,22.89,16100.0,18.6652,18.6734,18.6489,18.6489,16100.0
2009-05-18 13:50:00,22.9,22.96,22.9,22.94,20700.0,18.6571,18.7059,18.6571,18.6897,20700.0
2009-05-18 13:55:00,22.94,22.97,22.93,22.94,26100.0,18.6897,18.7141,18.6815,18.6897,26100.0
2009-05-18 14:00:00,22.93,22.95,22.92,22.94,15800.0,18.6815,18.6978,18.6734,18.6897,15800.0
2009-05-18 14:05:00,22.94,22.95,22.93,22.95,23600.0,18.6897,18.6978,18.6815,18.6978,23600.0
2009-05-18 14:10:00,22.95,22.97,22.94,22.94,44100.0,18.6978,18.7141,18.6897,18.6897,44100.0
2009-05-18 14:15:00,22.94,22.97,22.93,22.93,39600.0,18.6897,18.7141,18.6815,18.6815,39600.0
2009-05-18 14:20:00,22.93,22.93,22.91,22.91,17900.0,18.6815,18.6815,18.6652,18.6652,17900.0
2009-05-18 14:25:00,22.92,22.92,22.87,22.9,46900.0,18.6734,18.6734,18.6326,18.6571,46900.0
2009-05-18 14:30:00,22.9,22.96,22.9,22.94,33900.0,18.6571,18.7059,18.6571,18.6897,33900.0
2009-05-18 14:35:00,22.94,22.96,22.93,22.95,33700.0,18.6897,18.7059,18.6815,18.6978,33700.0
2009-05-18 14:40:00,22.95,23.03,22.93,23.03,42000.0,18.6978,18.763,18.6815,18.763,42000.0
2009-05-18 14:45:00,23.03,23.07,23.03,23.04,96900.0,18.763,18.7956,18.763,18.7711,96900.0
2009-05-18 14:50:00,23.05,23.09,23.04,23.07,29200.0,18.7793,18.8119,18.7711,18.7956,29200.0
2009-05-18 14:55:00,23.08,23.08,23.07,23.07,26900.0,18.8037,18.8037,18.7956,18.7956,26900.0
2009-05-18 15:00:00,23.07,23.07,23.01,23.03,40200.0,18.7956,18.7956,18.7467,18.763,40200.0
2009-05-18 15:05:00,23.02,23.07,23.02,23.07,22900.0,18.7548,18.7956,18.7548,18.7956,22900.0
2009-05-18 15:10:00,23.07,23.08,23.01,23.05,53000.0,18.7956,18.8037,18.7467,18.7793,53000.0
2009-05-18 15:15:00,23.06,23.07,23.03,23.05,76700.0,18.7874,18.7956,18.763,18.7793,76700.0
2009-05-18 15:20:00,23.04,23.05,23.0,23.05,71400.0,18.7711,18.7793,18.7385,18.7793,71400.0
2009-05-18 15:25:00,23.05,23.07,23.0,23.0,83900.0,18.7793,18.7956,18.7385,18.7385,83900.0
2009-05-18 15:30:00,23.01,23.06,22.98,23.06,56500.0,18.7467,18.7874,18.7222,18.7874,56500.0
2009-05-18 15:35:00,23.06,23.09,23.04,23.08,205500.0,18.7874,18.8119,18.7711,18.8037,205500.0
2009-05-18 15:40:00,23.09,23.1,23.03,23.07,182400.0,18.8119,18.82,18.763,18.7956,182400.0
2009-05-18 15:45:00,23.06,23.14,23.06,23.14,228200.0,18.7874,18.8526,18.7874,18.8526,228200.0
2009-05-18 15:50:00,23.14,23.15,23.13,23.13,302100.0,18.8526,18.8607,18.8445,18.8445,302100.0
2009-05-18 15:55:00,23.14,23.2,23.14,23.19,618100.0,18.8526,18.9015,18.8526,18.8933,618100.0
2009-05-19 09:30:00,23.31,23.48,23.01,23.1,657800.0,18.9911,19.1296,18.7467,18.82,657800.0
2009-05-19 09:35:00,23.1,23.25,23.05,23.23,351600.0,18.82,18.9422,18.7793,18.9259,351600.0
2009-05-19 09:40:00,23.24,23.24,23.05,23.07,65900.0,18.9341,18.9341,18.7793,18.7956,65900.0
2009-05-19 09:45:00,23.09,23.12,23.06,23.12,70400.0,18.8119,18.8363,18.7874,18.8363,70400.0
2009-05-19 09:50:00,23.11,23.11,22.95,22.95,924400.0,18.8282,18.8282,18.6978,18.6978,924400.0
2009-05-19 09:55:00,22.95,23.05,22.95,23.02,89200.0,18.6978,18.7793,18.6978,18.7548,89200.0
2009-05-19 10:00:00,23.0,23.0,22.96,22.99,80200.0,18.7385,18.7385,18.7059,18.7304,80200.0
2009-05-19 10:05:00,22.99,23.08,22.99,23.06,96400.0,18.7304,18.8037,18.7304,18.7874,96400.0
2009-05-19 10:10:00,23.06,23.1,23.03,23.07,59000.0,18.7874,18.82,18.763,18.7956,59000.0
2009-05-19 10:15:00,23.07,23.08,23.02,23.05,45600.0,18.7956,18.8037,18.7548,18.7793,45600.0
2009-05-19 10:20:00,23.05,23.08,23.0,23.06,45300.0,18.7793,18.8037,18.7385,18.7874,45300.0
2009-05-19 10:25:00,23.08,23.19,23.08,23.18,24300.0,18.8037,18.8933,18.8037,18.8852,24300.0
2009-05-19 10:30:00,23.17,23.2,23.16,23.18,37300.0,18.877,18.9015,18.8689,18.8852,37300.0
2009-05-19 10:35:00,23.18,23.28,23.18,23.25,52000.0,18.8852,18.9667,18.8852,18.9422,52000.0
2009-05-19 10:40:00,23.25,23.26,23.19,23.19,61000.0,18.9422,18.9504,18.8933,18.8933,61000.0
2009-05-19 10:45:00,23.18,23.19,23.16,23.16,51800.0,18.8852,18.8933,18.8689,18.8689,51800.0
2009-05-19 10:50:00,23.16,23.19,23.16,23.19,39100.0,18.8689,18.8933,18.8689,18.8933,39100.0
2009-05-19 10:55:00,23.19,23.2,23.16,23.18,75400.0,18.8933,18.9015,18.8689,18.8852,75400.0
2009-05-19 11:00:00,23.18,23.24,23.17,23.21,87100.0,18.8852,18.9341,18.877,18.9096,87100.0
2009-05-19 11:05:00,23.2,23.2,23.1,23.13,19800.0,18.9015,18.9015,18.82,18.8445,19800.0
2009-05-19 11:10:00,23.13,23.13,23.08,23.09,29300.0,18.8445,18.8445,18.8037,18.8119,29300.0
2009-05-19 11:15:00,23.08,23.13,23.08,23.11,29300.0,18.8037,18.8445,18.8037,18.8282,29300.0
2009-05-19 11:20:00,23.11,23.12,23.07,23.07,14700.0,18.8282,18.8363,18.7956,18.7956,14700.0
2009-05-19 11:25:00,23.08,23.15,23.07,23.15,29900.0,18.8037,18.8607,18.7956,18.8607,29900.0
2009-05-19 11:30:00,23.16,23.19,23.15,23.15,26900.0,18.8689,18.8933,18.8607,18.8607,26900.0
2009-05-19 11:35:00,23.16,23.2,23.16,23.2,22300.0,18.8689,18.9015,18.8689,18.9015,22300.0
2009-05-19 11:40:00,23.2,23.23,23.18,23.23,9900.0,18.9015,18.9259,18.8852,18.9259,9900.0
2009-05-19 11:45:00,23.23,23.23,23.18,23.22,127400.0,18.9259,18.9259,18.8852,18.9178,127400.0
2009-05-19 11:50:00,23.22,23.23,23.17,23.17,352000.0,18.9178,18.9259,18.877,18.877,352000.0
2009-05-19 11:55:00,23.18,23.23,23.18,23.18,26800.0,18.8852,18.9259,18.8852,18.8852,26800.0
2009-05-19 12:00:00,23.18,23.19,23.17,23.19,15200.0,18.8852,18.8933,18.877,18.8933,15200.0
2009-05-19 12:05:00,23.18,23.2,23.17,23.2,9900.0,18.8852,18.9015,18.877,18.9015,9900.0
2009-05-19 12:10:00,23.2,23.21,23.17,23.2,12700.0,18.9015,18.9096,18.877,18.9015,12700.0
2009-05-19 12:15:00,23.2,23.26,23.2,23.26,35300.0,18.9015,18.9504,18.9015,18.9504,35300.0
2009-05-19 12:20:00,23.26,23.27,23.24,23.27,13900.0,18.9504,18.9585,18.9341,18.9585,13900.0
2009-05-19 12:25:00,23.26,23.3,23.25,23.28,28200.0,18.9504,18.983,18.9422,18.9667,28200.0
2009-05-19 12:30:00,23.29,23.29,23.24,23.24,21400.0,18.9748,18.9748,18.9341,18.9341,21400.0
2009-05-19 12:35:00,23.25,23.25,23.21,23.22,26000.0,18.9422,18.9422,18.9096,18.9178,26000.0
2009-05-19 12:40:00,23.22,23.24,23.22,23.22,39500.0,18.9178,18.9341,18.9178,18.9178,39500.0
2009-05-19 12:45:00,23.22,23.24,23.22,23.22,24800.0,18.9178,18.9341,18.9178,18.9178,24800.0
2009-05-19 12:50:00,23.22,23.22,23.17,23.19,53900.0,18.9178,18.9178,18.877,18.8933,53900.0
2009-05-19 12:55:00,23.19,23.2,23.16,23.16,28200.0,18.8933,18.9015,18.8689,18.8689,28200.0
2009-05-19 13:00:00,23.16,23.21,23.16,23.21,31600.0,18.8689,18.9096,18.8689,18.9096,31600.0
2009-05-19 13:05:00,23.22,23.27,23.21,23.26,18700.0,18.9178,18.9585,18.9096,18.9504,18700.0
2009-05-19 13:10:00,23.27,23.27,23.23,23.23,23000.0,18.9585,18.9585,18.9259,18.9259,23000.0
2009-05-19 13:15:00,23.24,23.31,23.24,23.31,25400.0,18.9341,18.9911,18.9341,18.9911,25400.0
2009-05-19 13:20:00,23.31,23.37,23.3,23.36,150100.0,18.9911,19.04,18.983,19.0318,150100.0
2009-05-19 13:25:00,23.36,23.37,23.33,23.36,154400.0,19.0318,19.04,19.0074,19.0318,154400.0
2009-05-19 13:30:00,23.36,23.38,23.27,23.27,848600.0,19.0318,19.0481,18.9585,18.9585,848600.0
2009-05-19 13:35:00,23.27,23.31,23.26,23.3,227100.0,18.9585,18.9911,18.9504,18.983,227100.0
2009-05-19 13:40:00,23.31,23.33,23.25,23.26,198400.0,18.9911,19.0074,18.9422,18.9504,198400.0
2009-05-19 13:45:00,23.27,23.3,23.26,23.28,209400.0,18.9585,18.983,18.9504,18.9667,209400.0
2009-05-19 13:50:00,23.28,23.29,23.23,23.26,57800.0,18.9667,18.9748,18.9259,18.9504,57800.0
2009-05-19 13:55:00,23.26,23.27,23.24,23.26,24000.0,18.9504,18.9585,18.9341,18.9504,24000.0
2009-05-19 14:00:00,23.27,23.27,23.21,23.21,102700.0,18.9585,18.9585,18.9096,18.9096,102700.0
2009-05-19 14:05:00,23.21,23.26,23.2,23.26,63500.0,18.9096,18.9504,18.9015,18.9504,63500.0
2009-05-19 14:10:00,23.27,23.27,23.23,23.23,21400.0,18.9585,18.9585,18.9259,18.9259,21400.0
2009-05-19 14:15:00,23.24,23.26,23.22,23.26,40800.0,18.9341,18.9504,18.9178,18.9504,40800.0
2009-05-19 14:20:00,23.26,23.3,23.26,23.28,47200.0,18.9504,18.983,18.9504,18.9667,47200.0
2009-05-19 14:25:00,23.28,23.31,23.28,23.31,41700.0,18.9667,18.9911,18.9667,18.9911,41700.0
2009-05-19 14:30:00,23.3,23.32,23.3,23.32,39500.0,18.983,18.9992,18.983,18.9992,39500.0
2009-05-19 14:35:00,23.32,23.33,23.29,23.31,52700.0,18.9992,19.0074,18.9748,18.9911,52700.0
2009-05-19 14:40:00,23.3,23.32,23.3,23.31,93100.0,18.983,18.9992,18.983,18.9911,93100.0
2009-05-19 14:45:00,23.32,23.37,23.32,23.35,46800.0,18.9992,19.04,18.9992,19.0237,46800.0
2009-05-19 14:50:00,23.36,23.36,23.3,23.35,262800.0,19.0318,19.0318,18.983,19.0237,262800.0
2009-05-19 14:55:00,23.36,23.36,23.32,23.33,286000.0,19.0318,19.0318,18.9992,19.0074,286000.0
2009-05-19 15:00:00,23.33,23.35,23.32,23.35,224900.0,19.0074,19.0237,18.9992,19.0237,224900.0
2009-05-19 15:05:00,23.36,23.37,23.33,23.34,175600.0,19.0318,19.04,19.0074,19.0155,175600.0
2009-05-19 15:10:00,23.34,23.34,23.26,23.26,759000.0,19.0155,19.0155,18.9504,18.9504,759000.0
2009-05-19 15:15:00,23.27,23.31,23.26,23.31,348600.0,18.9585,18.9911,18.9504,18.9911,348600.0
2009-05-19 15:20:00,23.31,23.32,23.29,23.32,157000.0,18.9911,18.9992,18.9748,18.9992,157000.0
2009-05-19 15:25:00,23.32,23.33,23.29,23.31,64900.0,18.9992,19.0074,18.9748,18.9911,64900.0
2009-05-19 15:30:00,23.31,23.31,23.16,23.16,993200.0,18.9911,18.9911,18.8689,18.8689,993200.0
2009-05-19 15:35:00,23.16,23.27,23.16,23.24,196900.0,18.8689,18.9585,18.8689,18.9341,196900.0
2009-05-19 15:40:00,23.25,23.27,23.19,23.2,332400.0,18.9422,18.9585,18.8933,18.9015,332400.0
2009-05-19 15:45:00,23.19,23.24,23.15,23.16,1132500.0,18.8933,18.9341,18.8607,18.8689,1132500.0
2009-05-19 15:50:00,23.16,23.2,23.08,23.13,1906000.0,18.8689,18.9015,18.8037,18.8445,1906000.0
2009-05-19 15:55:00,23.14,23.16,23.09,23.13,730900.0,18.8526,18.8689,18.8119,18.8445,730900.0
2009-05-20 09:30:00,23.25,23.54,23.24,23.48,48900.0,18.9422,19.1785,18.9341,19.1296,48900.0
2009-05-20 09:35:00,23.48,23.49,23.35,23.37,54500.0,19.1296,19.1377,19.0237,19.04,54500.0
2009-05-20 09:40:00,23.37,23.52,23.37,23.48,159200.0,19.04,19.1622,19.04,19.1296,159200.0
2009-05-20 09:45:00,23.47,23.53,23.42,23.51,70700.0,19.1215,19.1703,19.0807,19.154,70700.0
2009-05-20 09:50:00,23.52,23.61,23.52,23.59,133800.0,19.1622,19.2355,19.1622,19.2192,133800.0
2009-05-20 09:55:00,23.6,23.62,23.57,23.6,109500.0,19.2274,19.2437,19.2029,19.2274,109500.0
2009-05-20 10:00:00,23.61,23.67,23.61,23.63,163400.0,19.2355,19.2844,19.2355,19.2518,163400.0
2009-05-20 10:05:00,23.64,23.69,23.63,23.67,115200.0,19.26,19.3007,19.2518,19.2844,115200.0
2009-05-20 10:10:00,23.67,23.67,23.59,23.61,61400.0,19.2844,19.2844,19.2192,19.2355,61400.0
2009-05-20 10:15:00,23.62,23.67,23.6,23.65,149300.0,19.2437,19.2844,19.2274,19.2681,149300.0
2009-05-20 10:20:00,23.65,23.7,23.65,23.7,154600.0,19.2681,19.3088,19.2681,19.3088,154600.0
2009-05-20 10:25:00,23.69,23.69,23.59,23.59,27600.0,19.3007,19.3007,19.2192,19.2192,27600.0
2009-05-20 10:30:00,23.59,23.64,23.59,23.59,424200.0,19.2192,19.26,19.2192,19.2192,424200.0
2009-05-20 10:35:00,23.59,23.59,23.55,23.56,359300.0,19.2192,19.2192,19.1866,19.1948,359300.0
2009-05-20 10:40:00,23.56,23.59,23.55,23.56,1019100.0,19.1948,19.2192,19.1866,19.1948,1019100.0
2009-05-20 10:45:00,23.56,23.56,23.47,23.5,551500.0,19.1948,19.1948,19.1215,19.1459,551500.0
2009-05-20 10:50:00,23.5,23.53,23.49,23.5,127700.0,19.1459,19.1703,19.1377,19.1459,127700.0
2009-05-20 10:55:00,23.49,23.49,23.46,23.48,59500.0,19.1377,19.1377,19.1133,19.1296,59500.0
2009-05-20 11:00:00,23.47,23.51,23.46,23.48,81900.0,19.1215,19.154,19.1133,19.1296,81900.0
2009-05-20 11:05:00,23.48,23.5,23.39,23.4,47500.0,19.1296,19.1459,19.0563,19.0644,47500.0
2009-05-20 11:10:00,23.39,23.41,23.37,23.39,108200.0,19.0563,19.0726,19.04,19.0563,108200.0
2009-05-20 11:15:00,23.39,23.39,23.33,23.36,254900.0,19.0563,19.0563,19.0074,19.0318,254900.0
2009-05-20 11:20:00,23.36,23.38,23.33,23.33,87100.0,19.0318,19.0481,19.0074,19.0074,87100.0
2009-05-20 11:25:00,23.34,23.36,23.31,23.33,89800.0,19.0155,19.0318,18.9911,19.0074,89800.0
2009-05-20 11:30:00,23.33,23.38,23.33,23.38,278200.0,19.0074,19.0481,19.0074,19.0481,278200.0
2009-05-20 11:35:00,23.37,23.41,23.37,23.38,42800.0,19.04,19.0726,19.04,19.0481,42800.0
2009-05-20 11:40:00,23.37,23.41,23.37,23.41,186500.0,19.04,19.0726,19.04,19.0726,186500.0
2009-05-20 11:45:00,23.42,23.42,23.28,23.28,1639000.0,19.0807,19.0807,18.9667,18.9667,1639000.0
2009-05-20 11:50:00,23.28,23.32,23.2,23.22,475500.0,18.9667,18.9992,18.9015,18.9178,475500.0
2009-05-20 11:55:00,23.22,23.24,23.17,23.18,294700.0,18.9178,18.9341,18.877,18.8852,294700.0
2009-05-20 12:00:00,23.17,23.21,23.15,23.21,36100.0,18.877,18.9096,18.8607,18.9096,36100.0
2009-05-20 12:05:00,23.21,23.25,23.21,23.21,50700.0,18.9096,18.9422,18.9096,18.9096,50700.0
2009-05-20 12:10:00,23.21,23.27,23.21,23.25,56700.0,18.9096,18.9585,18.9096,18.9422,56700.0
2009-05-20 12:15:00,23.26,23.26,23.22,23.24,176400.0,18.9504,18.9504,18.9178,18.9341,176400.0
2009-05-20 12:20:00,23.24,23.24,23.19,23.19,30500.0,18.9341,18.9341,18.8933,18.8933,30500.0
2009-05-20 12:25:00,23.19,23.19,23.16,23.18,304300.0,18.8933,18.8933,18.8689,18.8852,304300.0
2009-05-20 12:30:00,23.17,23.17,23.05,23.06,87400.0,18.877,18.877,18.7793,18.7874,87400.0
2009-05-20 12:35:00,23.06,23.06,23.03,23.06,56600.0,18.7874,18.7874,18.763,18.7874,56600.0
2009-05-20 12:40:00,23.06,23.09,23.05,23.09,29400.0,18.7874,18.8119,18.7793,18.8119,29400.0
2009-05-20 12:45:00,23.09,23.11,23.09,23.1,18300.0,18.8119,18.8282,18.8119,18.82,18300.0
2009-05-20 12:50:00,23.09,23.1,23.06,23.08,33300.0,18.8119,18.82,18.7874,18.8037,33300.0
2009-05-20 12:55:00,23.08,23.09,22.98,22.98,24600.0,18.8037,18.8119,18.7222,18.7222,24600.0
2009-05-20 13:00:00,22.97,23.02,22.95,23.01,105300.0,18.7141,18.7548,18.6978,18.7467,105300.0
2009-05-20 13:05:00,23.0,23.04,22.97,23.02,31800.0,18.7385,18.7711,18.7141,18.7548,31800.0
2009-05-20 13:10:00,23.02,23.04,23.0,23.04,30100.0,18.7548,18.7711,18.7385,18.7711,30100.0
2009-05-20 13:15:00,23.03,23.03,22.98,22.98,61800.0,18.763,18.763,18.7222,18.7222,61800.0
2009-05-20 13:20:00,22.98,23.02,22.94,23.01,70100.0,18.7222,18.7548,18.6897,18.7467,70100.0
2009-05-20 13:25:00,23.01,23.06,22.98,23.05,26900.0,18.7467,18.7874,18.7222,18.7793,26900.0
2009-05-20 13:30:00,23.06,23.06,23.04,23.05,6300.0,18.7874,18.7874,18.7711,18.7793,6300.0
2009-05-20 13:35:00,23.04,23.13,23.03,23.13,57100.0,18.7711,18.8445,18.763,18.8445,57100.0
2009-05-20 13:40:00,23.13,23.23,23.13,23.16,367800.0,18.8445,18.9259,18.8445,18.8689,367800.0
2009-05-20 13:45:00,23.16,23.2,23.16,23.2,87400.0,18.8689,18.9015,18.8689,18.9015,87400.0
2009-05-20 13:50:00,23.19,23.21,23.18,23.21,109100.0,18.8933,18.9096,18.8852,18.9096,109100.0
2009-05-20 13:55:00,23.21,23.21,23.19,23.21,23700.0,18.9096,18.9096,18.8933,18.9096,23700.0
2009-05-20 14:00:00,23.2,23.2,23.05,23.1,184100.0,18.9015,18.9015,18.7793,18.82,184100.0
2009-05-20 14:05:00,23.09,23.2,23.08,23.14,168000.0,18.8119,18.9015,18.8037,18.8526,168000.0
2009-05-20 14:10:00,23.14,23.18,23.12,23.14,56600.0,18.8526,18.8852,18.8363,18.8526,56600.0
2009-05-20 14:15:00,23.13,23.26,23.12,23.26,69200.0,18.8445,18.9504,18.8363,18.9504,69200.0
2009-05-20 14:20:00,23.26,23.32,23.24,23.31,365000.0,18.9504,18.9992,18.9341,18.9911,365000.0
2009-05-20 14:25:00,23.31,23.32,23.24,23.24,113700.0,18.9911,18.9992,18.9341,18.9341,113700.0
2009-05-20 14:30:00,23.24,23.24,23.12,23.18,37900.0,18.9341,18.9341,18.8363,18.8852,37900.0
2009-05-20 14:35:00,23.18,23.23,23.17,23.21,43200.0,18.8852,18.9259,18.877,18.9096,43200.0
2009-05-20 14:40:00,23.21,23.3,23.21,23.29,28100.0,18.9096,18.983,18.9096,18.9748,28100.0
2009-05-20 14:45:00,23.28,23.29,23.26,23.28,28100.0,18.9667,18.9748,18.9504,18.9667,28100.0
2009-05-20 14:50:00,23.27,23.33,23.22,23.3,64500.0,18.9585,19.0074,18.9178,18.983,64500.0
2009-05-20 14:55:00,23.3,23.3,23.22,23.25,34900.0,18.983,18.983,18.9178,18.9422,34900.0
2009-05-20 15:00:00,23.24,23.24,23.16,23.16,55200.0,18.9341,18.9341,18.8689,18.8689,55200.0
2009-05-20 15:05:00,23.16,23.19,23.11,23.12,43100.0,18.8689,18.8933,18.8282,18.8363,43100.0
2009-05-20 15:10:00,23.09,23.12,23.06,23.07,111300.0,18.8119,18.8363,18.7874,18.7956,111300.0
2009-05-20 15:15:00,23.06,23.09,23.04,23.09,88200.0,18.7874,18.8119,18.7711,18.8119,88200.0
2009-05-20 15:20:00,23.08,23.08,22.97,22.99,619800.0,18.8037,18.8037,18.7141,18.7304,619800.0
2009-05-20 15:25:00,22.98,23.06,22.98,23.03,363100.0,18.7222,18.7874,18.7222,18.763,363100.0
2009-05-20 15:30:00,23.03,23.03,22.95,22.98,113400.0,18.763,18.763,18.6978,18.7222,113400.0
2009-05-20 15:35:00,22.99,23.03,22.96,22.98,160300.0,18.7304,18.763,18.7059,18.7222,160300.0
2009-05-20 15:40:00,22.99,23.0,22.8,22.84,293900.0,18.7304,18.7385,18.5756,18.6082,293900.0
2009-05-20 15:45:00,22.85,22.91,22.85,22.89,90400.0,18.6163,18.6652,18.6163,18.6489,90400.0
2009-05-20 15:50:00,22.89,22.94,22.86,22.92,115700.0,18.6489,18.6897,18.6245,18.6734,115700.0
2009-05-20 15:55:00,22.92,22.95,22.88,22.91,213900.0,18.6734,18.6978,18.6408,18.6652,213900.0
2009-05-21 09:30:00,22.59,22.61,22.46,22.52,176300.0,18.4045,18.4208,18.2986,18.3475,176300.0
2009-05-21 09:35:00,22.53,22.56,22.5,22.52,216900.0,18.3556,18.3801,18.3312,18.3475,216900.0
2009-05-21 09:40:00,22.52,22.63,22.5,22.62,246200.0,18.3475,18.4371,18.3312,18.4289,246200.0
2009-05-21 09:45:00,22.62,22.71,22.62,22.69,438900.0,18.4289,18.5023,18.4289,18.486,438900.0
2009-05-21 09:50:00,22.69,22.77,22.67,22.68,471500.0,18.486,18.5512,18.4697,18.4778,471500.0
2009-05-21 09:55:00,22.69,22.69,22.57,22.58,159000.0,18.486,18.486,18.3882,18.3964,159000.0
2009-05-21 10:00:00,22.57,22.69,22.56,22.58,248600.0,18.3882,18.486,18.3801,18.3964,248600.0
2009-05-21 10:05:00,22.59,22.7,22.58,22.7,438600.0,18.4045,18.4941,18.3964,18.4941,438600.0
2009-05-21 10:10:00,22.69,22.7,22.63,22.64,725800.0,18.486,18.4941,18.4371,18.4452,725800.0
2009-05-21 10:15:00,22.63,22.66,22.52,22.53,386200.0,18.4371,18.4615,18.3475,18.3556,386200.0
2009-05-21 10:20:00,22.53,22.54,22.44,22.44,438600.0,18.3556,18.3638,18.2823,18.2823,438600.0
2009-05-21 10:25:00,22.45,22.47,22.43,22.45,167900.0,18.2904,18.3067,18.2741,18.2904,167900.0
2009-05-21 10:30:00,22.46,22.5,22.43,22.49,85500.0,18.2986,18.3312,18.2741,18.323,85500.0
2009-05-21 10:35:00,22.49,22.52,22.48,22.51,45900.0,18.323,18.3475,18.3149,18.3393,45900.0
2009-05-21 10:40:00,22.51,22.59,22.51,22.56,45500.0,18.3393,18.4045,18.3393,18.3801,45500.0
2009-05-21 10:45:00,22.57,22.58,22.54,22.55,36200.0,18.3882,18.3964,18.3638,18.3719,36200.0
2009-05-21 10:50:00,22.55,22.55,22.48,22.48,58300.0,18.3719,18.3719,18.3149,18.3149,58300.0
2009-05-21 10:55:00,22.49,22.49,22.4,22.42,89000.0,18.323,18.323,18.2497,18.266,89000.0
2009-05-21 11:00:00,22.41,22.43,22.35,22.38,214500.0,18.2579,18.2741,18.209,18.2334,214500.0
2009-05-21 11:05:00,22.39,22.4,22.36,22.37,101200.0,18.2416,18.2497,18.2171,18.2253,101200.0
2009-05-21 11:10:00,22.36,22.43,22.36,22.43,61500.0,18.2171,18.2741,18.2171,18.2741,61500.0
2009-05-21 11:15:00,22.44,22.47,22.43,22.47,66800.0,18.2823,18.3067,18.2741,18.3067,66800.0
2009-05-21 11:20:00,22.46,22.47,22.42,22.43,244100.0,18.2986,18.3067,18.266,18.2741,244100.0
2009-05-21 11:25:00,22.44,22.44,22.4,22.42,101100.0,18.2823,18.2823,18.2497,18.266,101100.0
2009-05-21 11:30:00,22.42,22.44,22.41,22.42,84100.0,18.266,18.2823,18.2579,18.266,84100.0
2009-05-21 11:35:00,22.42,22.51,22.42,22.49,296000.0,18.266,18.3393,18.266,18.323,296000.0
2009-05-21 11:40:00,22.49,22.5,22.47,22.5,60500.0,18.323,18.3312,18.3067,18.3312,60500.0
2009-05-21 11:45:00,22.49,22.51,22.48,22.49,18600.0,18.323,18.3393,18.3149,18.323,18600.0
2009-05-21 11:50:00,22.5,22.51,22.49,22.49,27900.0,18.3312,18.3393,18.323,18.323,27900.0
2009-05-21 11:55:00,22.5,22.54,22.5,22.52,35100.0,18.3312,18.3638,18.3312,18.3475,35100.0
2009-05-21 12:00:00,22.53,22.54,22.51,22.52,46000.0,18.3556,18.3638,18.3393,18.3475,46000.0
2009-05-21 12:05:00,22.52,22.52,22.5,22.5,37400.0,18.3475,18.3475,18.3312,18.3312,37400.0
2009-05-21 12:10:00,22.5,22.5,22.47,22.48,30300.0,18.3312,18.3312,18.3067,18.3149,30300.0
2009-05-21 12:15:00,22.47,22.48,22.44,22.46,78400.0,18.3067,18.3149,18.2823,18.2986,78400.0
2009-05-21 12:20:00,22.45,22.45,22.43,22.45,36500.0,18.2904,18.2904,18.2741,18.2904,36500.0
2009-05-21 12:25:00,22.45,22.45,22.42,22.43,24300.0,18.2904,18.2904,18.266,18.2741,24300.0
2009-05-21 12:30:00,22.44,22.46,22.42,22.46,33600.0,18.2823,18.2986,18.266,18.2986,33600.0
2009-05-21 12:35:00,22.46,22.52,22.46,22.52,60500.0,18.2986,18.3475,18.2986,18.3475,60500.0
2009-05-21 12:40:00,22.51,22.51,22.45,22.48,43600.0,18.3393,18.3393,18.2904,18.3149,43600.0
2009-05-21 12:45:00,22.48,22.48,22.43,22.46,25400.0,18.3149,18.3149,18.2741,18.2986,25400.0
2009-05-21 12:50:00,22.48,22.49,22.42,22.43,44600.0,18.3149,18.323,18.266,18.2741,44600.0
2009-05-21 12:55:00,22.44,22.49,22.44,22.48,62800.0,18.2823,18.323,18.2823,18.3149,62800.0
2009-05-21 13:00:00,22.48,22.54,22.47,22.47,39800.0,18.3149,18.3638,18.3067,18.3067,39800.0
2009-05-21 13:05:00,22.46,22.48,22.43,22.43,20000.0,18.2986,18.3149,18.2741,18.2741,20000.0
2009-05-21 13:10:00,22.44,22.45,22.43,22.44,20000.0,18.2823,18.2904,18.2741,18.2823,20000.0
2009-05-21 13:15:00,22.44,22.45,22.4,22.4,20300.0,18.2823,18.2904,18.2497,18.2497,20300.0
2009-05-21 13:20:00,22.39,22.4,22.37,22.39,17900.0,18.2416,18.2497,18.2253,18.2416,17900.0
2009-05-21 13:25:00,22.39,22.39,22.35,22.37,25700.0,18.2416,18.2416,18.209,18.2253,25700.0
2009-05-21 13:30:00,22.38,22.38,22.36,22.37,29700.0,18.2334,18.2334,18.2171,18.2253,29700.0
2009-05-21 13:35:00,22.36,22.37,22.32,22.33,101500.0,18.2171,18.2253,18.1845,18.1927,101500.0
2009-05-21 13:40:00,22.33,22.34,22.32,22.33,21000.0,18.1927,18.2008,18.1845,18.1927,21000.0
2009-05-21 13:45:00,22.32,22.39,22.32,22.37,84900.0,18.1845,18.2416,18.1845,18.2253,84900.0
2009-05-21 13:50:00,22.38,22.38,22.33,22.34,51000.0,18.2334,18.2334,18.1927,18.2008,51000.0
2009-05-21 13:55:00,22.34,22.39,22.34,22.36,114700.0,18.2008,18.2416,18.2008,18.2171,114700.0
2009-05-21 14:00:00,22.35,22.41,22.31,22.31,189300.0,18.209,18.2579,18.1764,18.1764,189300.0
2009-05-21 14:05:00,22.31,22.32,22.23,22.24,179100.0,18.1764,18.1845,18.1112,18.1194,179100.0
2009-05-21 14:10:00,22.24,22.25,22.18,22.2,102100.0,18.1194,18.1275,18.0705,18.0868,102100.0
2009-05-21 14:15:00,22.2,22.24,22.2,22.24,30600.0,18.0868,18.1194,18.0868,18.1194,30600.0
2009-05-21 14:20:00,22.24,22.25,22.21,22.23,82300.0,18.1194,18.1275,18.0949,18.1112,82300.0
2009-05-21 14:25:00,22.24,22.27,22.23,22.25,60700.0,18.1194,18.1438,18.1112,18.1275,60700.0
2009-05-21 14:30:00,22.26,22.29,22.21,22.29,95000.0,18.1356,18.1601,18.0949,18.1601,95000.0
2009-05-21 14:35:00,22.28,22.29,22.24,22.26,99000.0,18.1519,18.1601,18.1194,18.1356,99000.0
2009-05-21 14:40:00,22.25,22.26,22.19,22.21,81600.0,18.1275,18.1356,18.0786,18.0949,81600.0
2009-05-21 14:45:00,22.2,22.21,22.17,22.19,66100.0,18.0868,18.0949,18.0623,18.0786,66100.0
2009-05-21 14:50:00,22.19,22.2,22.17,22.18,107800.0,18.0786,18.0868,18.0623,18.0705,107800.0
2009-05-21 14:55:00,22.19,22.23,22.17,22.23,125500.0,18.0786,18.1112,18.0623,18.1112,125500.0
2009-05-21 15:00:00,22.23,22.3,22.22,22.27,324200.0,18.1112,18.1682,18.1031,18.1438,324200.0
2009-05-21 15:05:00,22.28,22.28,22.21,22.22,115800.0,18.1519,18.1519,18.0949,18.1031,115800.0
2009-05-21 15:10:00,22.22,22.25,22.2,22.25,86500.0,18.1031,18.1275,18.0868,18.1275,86500.0
2009-05-21 15:15:00,22.24,22.29,22.23,22.27,115000.0,18.1194,18.1601,18.1112,18.1438,115000.0
2009-05-21 15:20:00,22.27,22.28,22.22,22.25,382200.0,18.1438,18.1519,18.1031,18.1275,382200.0
2009-05-21 15:25:00,22.25,22.25,22.2,22.24,179500.0,18.1275,18.1275,18.0868,18.1194,179500.0
2009-05-21 15:30:00,22.24,22.36,22.24,22.32,153500.0,18.1194,18.2171,18.1194,18.1845,153500.0
2009-05-21 15:35:00,22.31,22.35,22.3,22.33,135100.0,18.1764,18.209,18.1682,18.1927,135100.0
2009-05-21 15:40:00,22.33,22.34,22.26,22.34,303700.0,18.1927,18.2008,18.1356,18.2008,303700.0
2009-05-21 15:45:00,22.34,22.4,22.32,22.33,335000.0,18.2008,18.2497,18.1845,18.1927,335000.0
2009-05-21 15:50:00,22.33,22.42,22.31,22.38,385100.0,18.1927,18.266,18.1764,18.2334,385100.0
2009-05-21 15:55:00,22.37,22.41,22.34,22.36,586600.0,18.2253,18.2579,18.2008,18.2171,586600.0
2009-05-22 09:30:00,22.54,22.6,22.46,22.58,116200.0,18.3638,18.4126,18.2986,18.3964,116200.0
2009-05-22 09:35:00,22.58,22.58,22.43,22.43,93000.0,18.3964,18.3964,18.2741,18.2741,93000.0
2009-05-22 09:40:00,22.43,22.45,22.35,22.37,39800.0,18.2741,18.2904,18.209,18.2253,39800.0
2009-05-22 09:45:00,22.37,22.37,22.26,22.3,46600.0,18.2253,18.2253,18.1356,18.1682,46600.0
2009-05-22 09:50:00,22.29,22.29,22.15,22.2,320600.0,18.1601,18.1601,18.046,18.0868,320600.0
2009-05-22 09:55:00,22.21,22.3,22.21,22.28,23800.0,18.0949,18.1682,18.0949,18.1519,23800.0
2009-05-22 10:00:00,22.28,22.35,22.24,22.35,67700.0,18.1519,18.209,18.1194,18.209,67700.0
2009-05-22 10:05:00,22.34,22.41,22.31,22.32,706700.0,18.2008,18.2579,18.1764,18.1845,706700.0
2009-05-22 10:10:00,22.32,22.39,22.32,22.36,176400.0,18.1845,18.2416,18.1845,18.2171,176400.0
2009-05-22 10:15:00,22.35,22.5,22.33,22.46,404700.0,18.209,18.3312,18.1927,18.2986,404700.0
2009-05-22 10:20:00,22.47,22.52,22.46,22.49,211000.0,18.3067,18.3475,18.2986,18.323,211000.0
2009-05-22 10:25:00,22.49,22.56,22.46,22.52,246200.0,18.323,18.3801,18.2986,18.3475,246200.0
2009-05-22 10:30:00,22.51,22.51,22.42,22.47,297500.0,18.3393,18.3393,18.266,18.3067,297500.0
2009-05-22 10:35:00,22.47,22.48,22.45,22.46,167800.0,18.3067,18.3149,18.2904,18.2986,167800.0
2009-05-22 10:40:00,22.45,22.57,22.44,22.57,126400.0,18.2904,18.3882,18.2823,18.3882,126400.0
2009-05-22 10:45:00,22.57,22.61,22.56,22.56,114500.0,18.3882,18.4208,18.3801,18.3801,114500.0
2009-05-22 10:50:00,22.57,22.6,22.56,22.57,24100.0,18.3882,18.4126,18.3801,18.3882,24100.0
2009-05-22 10:55:00,22.57,22.59,22.56,22.58,24900.0,18.3882,18.4045,18.3801,18.3964,24900.0
2009-05-22 11:00:00,22.57,22.58,22.54,22.54,16500.0,18.3882,18.3964,18.3638,18.3638,16500.0
2009-05-22 11:05:00,22.54,22.64,22.54,22.64,16200.0,18.3638,18.4452,18.3638,18.4452,16200.0
2009-05-22 11:10:00,22.64,22.65,22.61,22.64,25700.0,18.4452,18.4534,18.4208,18.4452,25700.0
2009-05-22 11:15:00,22.64,22.66,22.62,22.65,54400.0,18.4452,18.4615,18.4289,18.4534,54400.0
2009-05-22 11:20:00,22.65,22.66,22.61,22.62,25600.0,18.4534,18.4615,18.4208,18.4289,25600.0
2009-05-22 11:25:00,22.61,22.62,22.58,22.59,30900.0,18.4208,18.4289,18.3964,18.4045,30900.0
2009-05-22 11:30:00,22.59,22.61,22.58,22.6,170700.0,18.4045,18.4208,18.3964,18.4126,170700.0
2009-05-22 11:35:00,22.59,22.59,22.54,22.54,162000.0,18.4045,18.4045,18.3638,18.3638,162000.0
2009-05-22 11:40:00,22.54,22.58,22.53,22.57,34800.0,18.3638,18.3964,18.3556,18.3882,34800.0
2009-05-22 11:45:00,22.57,22.6,22.57,22.6,9000.0,18.3882,18.4126,18.3882,18.4126,9000.0
2009-05-22 11:50:00,22.6,22.62,22.53,22.55,22100.0,18.4126,18.4289,18.3556,18.3719,22100.0
2009-05-22 11:55:00,22.54,22.58,22.53,22.58,27000.0,18.3638,18.3964,18.3556,18.3964,27000.0
2009-05-22 12:00:00,22.58,22.61,22.56,22.61,31300.0,18.3964,18.4208,18.3801,18.4208,31300.0
2009-05-22 12:05:00,22.61,22.62,22.6,22.61,165300.0,18.4208,18.4289,18.4126,18.4208,165300.0
2009-05-22 12:10:00,22.62,22.65,22.6,22.62,78900.0,18.4289,18.4534,18.4126,18.4289,78900.0
2009-05-22 12:15:00,22.61,22.62,22.57,22.59,90500.0,18.4208,18.4289,18.3882,18.4045,90500.0
2009-05-22 12:20:00,22.59,22.61,22.55,22.57,19700.0,18.4045,18.4208,18.3719,18.3882,19700.0
2009-05-22 12:25:00,22.57,22.57,22.52,22.52,14600.0,18.3882,18.3882,18.3475,18.3475,14600.0
2009-05-22 12:30:00,22.52,22.53,22.51,22.51,8500.0,18.3475,18.3556,18.3393,18.3393,8500.0
2009-05-22 12:35:00,22.51,22.57,22.51,22.57,7700.0,18.3393,18.3882,18.3393,18.3882,7700.0
2009-05-22 12:40:00,22.57,22.61,22.57,22.6,309400.0,18.3882,18.4208,18.3882,18.4126,309400.0
2009-05-22 12:45:00,22.6,22.61,22.58,22.58,118000.0,18.4126,18.4208,18.3964,18.3964,118000.0
2009-05-22 12:50:00,22.59,22.65,22.58,22.64,12600.0,18.4045,18.4534,18.3964,18.4452,12600.0
2009-05-22 12:55:00,22.64,22.7,22.63,22.69,313700.0,18.4452,18.4941,18.4371,18.486,313700.0
2009-05-22 13:00:00,22.69,22.72,22.68,22.7,48000.0,18.486,18.5104,18.4778,18.4941,48000.0
2009-05-22 13:05:00,22.7,22.7,22.67,22.67,15300.0,18.4941,18.4941,18.4697,18.4697,15300.0
2009-05-22 13:10:00,22.67,22.67,22.63,22.65,28600.0,18.4697,18.4697,18.4371,18.4534,28600.0
2009-05-22 13:15:00,22.64,22.66,22.64,22.65,11700.0,18.4452,18.4615,18.4452,18.4534,11700.0
2009-05-22 13:20:00,22.66,22.67,22.65,22.65,16400.0,18.4615,18.4697,18.4534,18.4534,16400.0
2009-05-22 13:25:00,22.67,22.68,22.63,22.63,29100.0,18.4697,18.4778,18.4371,18.4371,29100.0
2009-05-22 13:30:00,22.63,22.63,22.54,22.57,44400.0,18.4371,18.4371,18.3638,18.3882,44400.0
2009-05-22 13:35:00,22.57,22.59,22.57,22.58,41100.0,18.3882,18.4045,18.3882,18.3964,41100.0
2009-05-22 13:40:00,22.58,22.6,22.58,22.6,30200.0,18.3964,18.4126,18.3964,18.4126,30200.0
2009-05-22 13:45:00,22.61,22.65,22.61,22.61,13500.0,18.4208,18.4534,18.4208,18.4208,13500.0
2009-05-22 13:50:00,22.62,22.65,22.61,22.61,17300.0,18.4289,18.4534,18.4208,18.4208,17300.0
2009-05-22 13:55:00,22.61,22.63,22.56,22.62,17800.0,18.4208,18.4371,18.3801,18.4289,17800.0
2009-05-22 14:00:00,22.63,22.66,22.63,22.63,18300.0,18.4371,18.4615,18.4371,18.4371,18300.0
2009-05-22 14:05:00,22.63,22.63,22.6,22.63,19200.0,18.4371,18.4371,18.4126,18.4371,19200.0
2009-05-22 14:10:00,22.62,22.63,22.6,22.6,10000.0,18.4289,18.4371,18.4126,18.4126,10000.0
2009-05-22 14:15:00,22.6,22.64,22.59,22.63,20600.0,18.4126,18.4452,18.4045,18.4371,20600.0
2009-05-22 14:20:00,22.63,22.65,22.62,22.65,22000.0,18.4371,18.4534,18.4289,18.4534,22000.0
2009-05-22 14:25:00,22.64,22.66,22.63,22.65,23100.0,18.4452,18.4615,18.4371,18.4534,23100.0
2009-05-22 14:30:00,22.62,22.65,22.62,22.64,36600.0,18.4289,18.4534,18.4289,18.4452,36600.0
2009-05-22 14:35:00,22.64,22.65,22.64,22.64,9000.0,18.4452,18.4534,18.4452,18.4452,9000.0
2009-05-22 14:40:00,22.65,22.68,22.65,22.67,19400.0,18.4534,18.4778,18.4534,18.4697,19400.0
2009-05-22 14:45:00,22.67,22.68,22.66,22.66,109100.0,18.4697,18.4778,18.4615,18.4615,109100.0
2009-05-22 14:50:00,22.66,22.66,22.63,22.65,26700.0,18.4615,18.4615,18.4371,18.4534,26700.0
2009-05-22 14:55:00,22.64,22.72,22.64,22.72,287100.0,18.4452,18.5104,18.4452,18.5104,287100.0
2009-05-22 15:00:00,22.72,22.72,22.67,22.67,72000.0,18.5104,18.5104,18.4697,18.4697,72000.0
2009-05-22 15:05:00,22.68,22.68,22.66,22.68,29100.0,18.4778,18.4778,18.4615,18.4778,29100.0
2009-05-22 15:10:00,22.68,22.74,22.67,22.71,44000.0,18.4778,18.5267,18.4697,18.5023,44000.0
2009-05-22 15:15:00,22.7,22.71,22.6,22.62,98100.0,18.4941,18.5023,18.4126,18.4289,98100.0
2009-05-22 15:20:00,22.63,22.64,22.59,22.59,95100.0,18.4371,18.4452,18.4045,18.4045,95100.0
2009-05-22 15:25:00,22.58,22.61,22.57,22.6,77600.0,18.3964,18.4208,18.3882,18.4126,77600.0
2009-05-22 15:30:00,22.59,22.62,22.58,22.61,64900.0,18.4045,18.4289,18.3964,18.4208,64900.0
2009-05-22 15:35:00,22.6,22.68,22.6,22.65,113900.0,18.4126,18.4778,18.4126,18.4534,113900.0
2009-05-22 15:40:00,22.64,22.64,22.58,22.6,110200.0,18.4452,18.4452,18.3964,18.4126,110200.0
2009-05-22 15:45:00,22.6,22.6,22.52,22.56,114600.0,18.4126,18.4126,18.3475,18.3801,114600.0
2009-05-22 15:50:00,22.56,22.57,22.49,22.5,167600.0,18.3801,18.3882,18.323,18.3312,167600.0
2009-05-22 15:55:00,22.51,22.51,22.47,22.49,279600.0,18.3393,18.3393,18.3067,18.323,279600.0
2009-05-26 09:30:00,22.39,22.45,22.11,22.44,568500.0,18.2416,18.2904,18.0134,18.2823,568500.0
2009-05-26 09:35:00,22.43,22.56,22.42,22.51,493500.0,18.2741,18.3801,18.266,18.3393,493500.0
2009-05-26 09:40:00,22.5,22.71,22.5,22.65,302300.0,18.3312,18.5023,18.3312,18.4534,302300.0
2009-05-26 09:45:00,22.65,22.74,22.64,22.72,1224500.0,18.4534,18.5267,18.4452,18.5104,1224500.0
2009-05-26 09:50:00,22.72,22.77,22.68,22.7,84200.0,18.5104,18.5512,18.4778,18.4941,84200.0
2009-05-26 09:55:00,22.69,22.8,22.69,22.79,76400.0,18.486,18.5756,18.486,18.5674,76400.0
2009-05-26 10:00:00,22.83,23.02,22.78,23.0,602100.0,18.6,18.7548,18.5593,18.7385,602100.0
2009-05-26 10:05:00,23.0,23.16,22.99,23.08,111300.0,18.7385,18.8689,18.7304,18.8037,111300.0
2009-05-26 10:10:00,23.08,23.17,23.08,23.12,159800.0,18.8037,18.877,18.8037,18.8363,159800.0
2009-05-26 10:15:00,23.12,23.19,23.1,23.13,492300.0,18.8363,18.8933,18.82,18.8445,492300.0
2009-05-26 10:20:00,23.13,23.14,23.06,23.09,325400.0,18.8445,18.8526,18.7874,18.8119,325400.0
2009-05-26 10:25:00,23.1,23.1,23.0,23.05,70400.0,18.82,18.82,18.7385,18.7793,70400.0
2009-05-26 10:30:00,23.05,23.12,23.05,23.1,159000.0,18.7793,18.8363,18.7793,18.82,159000.0
2009-05-26 10:35:00,23.1,23.19,23.09,23.09,105900.0,18.82,18.8933,18.8119,18.8119,105900.0
2009-05-26 10:40:00,23.09,23.14,23.07,23.08,40200.0,18.8119,18.8526,18.7956,18.8037,40200.0
2009-05-26 10:45:00,23.08,23.14,23.08,23.11,72100.0,18.8037,18.8526,18.8037,18.8282,72100.0
2009-05-26 10:50:00,23.1,23.17,23.09,23.16,42700.0,18.82,18.877,18.8119,18.8689,42700.0
2009-05-26 10:55:00,23.17,23.17,23.09,23.12,69500.0,18.877,18.877,18.8119,18.8363,69500.0
2009-05-26 11:00:00,23.12,23.17,23.12,23.14,81900.0,18.8363,18.877,18.8363,18.8526,81900.0
2009-05-26 11:05:00,23.14,23.16,23.12,23.12,31600.0,18.8526,18.8689,18.8363,18.8363,31600.0
2009-05-26 11:10:00,23.11,23.15,23.1,23.14,96000.0,18.8282,18.8607,18.82,18.8526,96000.0
2009-05-26 11:15:00,23.14,23.17,23.11,23.17,27400.0,18.8526,18.877,18.8282,18.877,27400.0
2009-05-26 11:20:00,23.17,23.21,23.16,23.21,27400.0,18.877,18.9096,18.8689,18.9096,27400.0
2009-05-26 11:25:00,23.21,23.21,23.18,23.2,31600.0,18.9096,18.9096,18.8852,18.9015,31600.0
2009-05-26 11:30:00,23.2,23.2,23.15,23.16,20500.0,18.9015,18.9015,18.8607,18.8689,20500.0
2009-05-26 11:35:00,23.16,23.16,23.14,23.16,27700.0,18.8689,18.8689,18.8526,18.8689,27700.0
2009-05-26 11:40:00,23.16,23.23,23.16,23.23,28000.0,18.8689,18.9259,18.8689,18.9259,28000.0
2009-05-26 11:45:00,23.23,23.25,23.22,23.24,34800.0,18.9259,18.9422,18.9178,18.9341,34800.0
2009-05-26 11:50:00,23.23,23.25,23.22,23.23,22800.0,18.9259,18.9422,18.9178,18.9259,22800.0
2009-05-26 11:55:00,23.22,23.25,23.22,23.23,31300.0,18.9178,18.9422,18.9178,18.9259,31300.0
2009-05-26 12:00:00,23.23,23.25,23.22,23.23,20800.0,18.9259,18.9422,18.9178,18.9259,20800.0
2009-05-26 12:05:00,23.25,23.25,23.2,23.2,25100.0,18.9422,18.9422,18.9015,18.9015,25100.0
2009-05-26 12:10:00,23.2,23.21,23.18,23.2,10600.0,18.9015,18.9096,18.8852,18.9015,10600.0
2009-05-26 12:15:00,23.2,23.24,23.2,23.22,31800.0,18.9015,18.9341,18.9015,18.9178,31800.0
2009-05-26 12:20:00,23.22,23.24,23.22,23.24,13600.0,18.9178,18.9341,18.9178,18.9341,13600.0
2009-05-26 12:25:00,23.25,23.27,23.24,23.25,24900.0,18.9422,18.9585,18.9341,18.9422,24900.0
2009-05-26 12:30:00,23.25,23.25,23.23,23.24,14100.0,18.9422,18.9422,18.9259,18.9341,14100.0
2009-05-26 12:35:00,23.24,23.25,23.22,23.22,12700.0,18.9341,18.9422,18.9178,18.9178,12700.0
2009-05-26 12:40:00,23.23,23.24,23.22,23.22,6400.0,18.9259,18.9341,18.9178,18.9178,6400.0
2009-05-26 12:45:00,23.23,23.32,23.21,23.32,42500.0,18.9259,18.9992,18.9096,18.9992,42500.0
2009-05-26 12:50:00,23.32,23.36,23.29,23.35,37100.0,18.9992,19.0318,18.9748,19.0237,37100.0
2009-05-26 12:55:00,23.35,23.36,23.32,23.35,582000.0,19.0237,19.0318,18.9992,19.0237,582000.0
2009-05-26 13:00:00,23.34,23.35,23.33,23.35,63000.0,19.0155,19.0237,19.0074,19.0237,63000.0
2009-05-26 13:05:00,23.36,23.37,23.32,23.33,96900.0,19.0318,19.04,18.9992,19.0074,96900.0
2009-05-26 13:10:00,23.33,23.33,23.31,23.32,27200.0,19.0074,19.0074,18.9911,18.9992,27200.0
2009-05-26 13:15:00,23.32,23.34,23.3,23.33,45900.0,18.9992,19.0155,18.983,19.0074,45900.0
2009-05-26 13:20:00,23.32,23.32,23.28,23.3,21500.0,18.9992,18.9992,18.9667,18.983,21500.0
2009-05-26 13:25:00,23.31,23.35,23.31,23.35,6100.0,18.9911,19.0237,18.9911,19.0237,6100.0
2009-05-26 13:30:00,23.35,23.35,23.31,23.34,21200.0,19.0237,19.0237,18.9911,19.0155,21200.0
2009-05-26 13:35:00,23.34,23.36,23.34,23.34,11100.0,19.0155,19.0318,19.0155,19.0155,11100.0
2009-05-26 13:40:00,23.34,23.35,23.31,23.35,31000.0,19.0155,19.0237,18.9911,19.0237,31000.0
2009-05-26 13:45:00,23.35,23.38,23.35,23.36,51900.0,19.0237,19.0481,19.0237,19.0318,51900.0
2009-05-26 13:50:00,23.35,23.36,23.34,23.35,32600.0,19.0237,19.0318,19.0155,19.0237,32600.0
2009-05-26 13:55:00,23.35,23.38,23.34,23.36,20800.0,19.0237,19.0481,19.0155,19.0318,20800.0
2009-05-26 14:00:00,23.37,23.4,23.36,23.38,41900.0,19.04,19.0644,19.0318,19.0481,41900.0
2009-05-26 14:05:00,23.38,23.4,23.37,23.39,21900.0,19.0481,19.0644,19.04,19.0563,21900.0
2009-05-26 14:10:00,23.39,23.39,23.35,23.37,12200.0,19.0563,19.0563,19.0237,19.04,12200.0
2009-05-26 14:15:00,23.37,23.41,23.37,23.4,32300.0,19.04,19.0726,19.04,19.0644,32300.0
2009-05-26 14:20:00,23.39,23.39,23.32,23.35,76700.0,19.0563,19.0563,18.9992,19.0237,76700.0
2009-05-26 14:25:00,23.35,23.36,23.34,23.35,10200.0,19.0237,19.0318,19.0155,19.0237,10200.0
2009-05-26 14:30:00,23.36,23.38,23.35,23.36,479100.0,19.0318,19.0481,19.0237,19.0318,479100.0
2009-05-26 14:35:00,23.36,23.38,23.35,23.35,198500.0,19.0318,19.0481,19.0237,19.0237,198500.0
2009-05-26 14:40:00,23.35,23.4,23.34,23.37,112900.0,19.0237,19.0644,19.0155,19.04,112900.0
2009-05-26 14:45:00,23.37,23.38,23.34,23.34,44200.0,19.04,19.0481,19.0155,19.0155,44200.0
2009-05-26 14:50:00,23.35,23.35,23.29,23.31,14400.0,19.0237,19.0237,18.9748,18.9911,14400.0
2009-05-26 14:55:00,23.3,23.3,23.26,23.26,59100.0,18.983,18.983,18.9504,18.9504,59100.0
2009-05-26 15:00:00,23.27,23.3,23.26,23.3,21300.0,18.9585,18.983,18.9504,18.983,21300.0
2009-05-26 15:05:00,23.29,23.3,23.25,23.3,51100.0,18.9748,18.983,18.9422,18.983,51100.0
2009-05-26 15:10:00,23.3,23.34,23.27,23.28,54700.0,18.983,19.0155,18.9585,18.9667,54700.0
2009-05-26 15:15:00,23.28,23.28,23.19,23.23,104400.0,18.9667,18.9667,18.8933,18.9259,104400.0
2009-05-26 15:20:00,23.22,23.27,23.21,23.23,70400.0,18.9178,18.9585,18.9096,18.9259,70400.0
2009-05-26 15:25:00,23.24,23.26,23.21,23.24,53900.0,18.9341,18.9504,18.9096,18.9341,53900.0
2009-05-26 15:30:00,23.21,23.3,23.2,23.29,126600.0,18.9096,18.983,18.9015,18.9748,126600.0
2009-05-26 15:35:00,23.28,23.3,23.24,23.29,96500.0,18.9667,18.983,18.9341,18.9748,96500.0
2009-05-26 15:40:00,23.28,23.3,23.22,23.26,161700.0,18.9667,18.983,18.9178,18.9504,161700.0
2009-05-26 15:45:00,23.25,23.25,23.17,23.21,371900.0,18.9422,18.9422,18.877,18.9096,371900.0
2009-05-26 15:50:00,23.22,23.29,23.2,23.26,312800.0,18.9178,18.9748,18.9015,18.9504,312800.0
2009-05-26 15:55:00,23.27,23.35,23.25,23.33,441000.0,18.9585,19.0237,18.9422,19.0074,441000.0
2009-05-27 09:30:00,23.25,23.3,23.2,23.2,72900.0,18.9422,18.983,18.9015,18.9015,72900.0
2009-05-27 09:35:00,23.21,23.22,23.14,23.15,29400.0,18.9096,18.9178,18.8526,18.8607,29400.0
2009-05-27 09:40:00,23.15,23.16,23.07,23.14,63900.0,18.8607,18.8689,18.7956,18.8526,63900.0
2009-05-27 09:45:00,23.13,23.25,23.09,23.25,51200.0,18.8445,18.9422,18.8119,18.9422,51200.0
2009-05-27 09:50:00,23.26,23.42,23.26,23.4,121200.0,18.9504,19.0807,18.9504,19.0644,121200.0
2009-05-27 09:55:00,23.4,23.43,23.36,23.39,38700.0,19.0644,19.0889,19.0318,19.0563,38700.0
2009-05-27 10:00:00,23.39,23.47,23.3,23.31,95400.0,19.0563,19.1215,18.983,18.9911,95400.0
2009-05-27 10:05:00,23.3,23.31,23.17,23.19,123000.0,18.983,18.9911,18.877,18.8933,123000.0
2009-05-27 10:10:00,23.2,23.31,23.18,23.28,55900.0,18.9015,18.9911,18.8852,18.9667,55900.0
2009-05-27 10:15:00,23.27,23.32,23.26,23.32,28200.0,18.9585,18.9992,18.9504,18.9992,28200.0
2009-05-27 10:20:00,23.32,23.43,23.32,23.43,125600.0,18.9992,19.0889,18.9992,19.0889,125600.0
2009-05-27 10:25:00,23.42,23.42,23.33,23.34,67900.0,19.0807,19.0807,19.0074,19.0155,67900.0
2009-05-27 10:30:00,23.34,23.37,23.29,23.34,41900.0,19.0155,19.04,18.9748,19.0155,41900.0
2009-05-27 10:35:00,23.34,23.44,23.32,23.41,33400.0,19.0155,19.097,18.9992,19.0726,33400.0
2009-05-27 10:40:00,23.41,23.43,23.34,23.34,34100.0,19.0726,19.0889,19.0155,19.0155,34100.0
2009-05-27 10:45:00,23.34,23.4,23.34,23.4,38100.0,19.0155,19.0644,19.0155,19.0644,38100.0
2009-05-27 10:50:00,23.41,23.44,23.38,23.41,31100.0,19.0726,19.097,19.0481,19.0726,31100.0
2009-05-27 10:55:00,23.41,23.48,23.4,23.44,34400.0,19.0726,19.1296,19.0644,19.097,34400.0
2009-05-27 11:00:00,23.44,23.45,23.38,23.38,19500.0,19.097,19.1052,19.0481,19.0481,19500.0
2009-05-27 11:05:00,23.37,23.41,23.34,23.36,236700.0,19.04,19.0726,19.0155,19.0318,236700.0
2009-05-27 11:10:00,23.36,23.38,23.3,23.37,842400.0,19.0318,19.0481,18.983,19.04,842400.0
2009-05-27 11:15:00,23.37,23.38,23.35,23.37,184100.0,19.04,19.0481,19.0237,19.04,184100.0
2009-05-27 11:20:00,23.37,23.39,23.35,23.35,37600.0,19.04,19.0563,19.0237,19.0237,37600.0
2009-05-27 11:25:00,23.34,23.43,23.34,23.41,31200.0,19.0155,19.0889,19.0155,19.0726,31200.0
2009-05-27 11:30:00,23.4,23.45,23.37,23.43,41200.0,19.0644,19.1052,19.04,19.0889,41200.0
2009-05-27 11:35:00,23.44,23.46,23.42,23.46,161800.0,19.097,19.1133,19.0807,19.1133,161800.0
2009-05-27 11:40:00,23.45,23.45,23.42,23.42,275600.0,19.1052,19.1052,19.0807,19.0807,275600.0
2009-05-27 11:45:00,23.42,23.42,23.4,23.4,59900.0,19.0807,19.0807,19.0644,19.0644,59900.0
2009-05-27 11:50:00,23.41,23.43,23.38,23.38,94100.0,19.0726,19.0889,19.0481,19.0481,94100.0
2009-05-27 11:55:00,23.37,23.41,23.35,23.41,31800.0,19.04,19.0726,19.0237,19.0726,31800.0
2009-05-27 12:00:00,23.42,23.45,23.4,23.4,33000.0,19.0807,19.1052,19.0644,19.0644,33000.0
2009-05-27 12:05:00,23.39,23.42,23.37,23.4,72100.0,19.0563,19.0807,19.04,19.0644,72100.0
2009-05-27 12:10:00,23.4,23.43,23.39,23.43,39800.0,19.0644,19.0889,19.0563,19.0889,39800.0
2009-05-27 12:15:00,23.43,23.44,23.41,23.42,16800.0,19.0889,19.097,19.0726,19.0807,16800.0
2009-05-27 12:20:00,23.41,23.41,23.36,23.4,77300.0,19.0726,19.0726,19.0318,19.0644,77300.0
2009-05-27 12:25:00,23.39,23.39,23.34,23.34,43800.0,19.0563,19.0563,19.0155,19.0155,43800.0
2009-05-27 12:30:00,23.34,23.34,23.31,23.33,73400.0,19.0155,19.0155,18.9911,19.0074,73400.0
2009-05-27 12:35:00,23.32,23.33,23.28,23.29,29100.0,18.9992,19.0074,18.9667,18.9748,29100.0
2009-05-27 12:40:00,23.29,23.33,23.29,23.31,40800.0,18.9748,19.0074,18.9748,18.9911,40800.0
2009-05-27 12:45:00,23.31,23.31,23.25,23.28,599200.0,18.9911,18.9911,18.9422,18.9667,599200.0
2009-05-27 12:50:00,23.27,23.28,23.26,23.26,13200.0,18.9585,18.9667,18.9504,18.9504,13200.0
2009-05-27 12:55:00,23.25,23.25,23.18,23.21,21000.0,18.9422,18.9422,18.8852,18.9096,21000.0
2009-05-27 13:00:00,23.22,23.33,23.22,23.32,41800.0,18.9178,19.0074,18.9178,18.9992,41800.0
2009-05-27 13:05:00,23.31,23.31,23.27,23.27,15800.0,18.9911,18.9911,18.9585,18.9585,15800.0
2009-05-27 13:10:00,23.28,23.29,23.25,23.29,17900.0,18.9667,18.9748,18.9422,18.9748,17900.0
2009-05-27 13:15:00,23.29,23.32,23.28,23.31,20500.0,18.9748,18.9992,18.9667,18.9911,20500.0
2009-05-27 13:20:00,23.3,23.31,23.27,23.3,35400.0,18.983,18.9911,18.9585,18.983,35400.0
2009-05-27 13:25:00,23.3,23.3,23.27,23.28,8700.0,18.983,18.983,18.9585,18.9667,8700.0
2009-05-27 13:30:00,23.28,23.28,23.16,23.17,33000.0,18.9667,18.9667,18.8689,18.877,33000.0
2009-05-27 13:35:00,23.16,23.16,23.07,23.07,538600.0,18.8689,18.8689,18.7956,18.7956,538600.0
2009-05-27 13:40:00,23.06,23.12,23.05,23.11,25500.0,18.7874,18.8363,18.7793,18.8282,25500.0
2009-05-27 13:45:00,23.1,23.1,22.98,22.98,30500.0,18.82,18.82,18.7222,18.7222,30500.0
2009-05-27 13:50:00,22.98,22.98,22.88,22.96,106500.0,18.7222,18.7222,18.6408,18.7059,106500.0
2009-05-27 13:55:00,22.96,22.98,22.95,22.98,25000.0,18.7059,18.7222,18.6978,18.7222,25000.0
2009-05-27 14:00:00,22.97,22.97,22.91,22.92,63500.0,18.7141,18.7141,18.6652,18.6734,63500.0
2009-05-27 14:05:00,22.92,22.92,22.88,22.89,35600.0,18.6734,18.6734,18.6408,18.6489,35600.0
2009-05-27 14:10:00,22.89,23.01,22.89,22.97,66000.0,18.6489,18.7467,18.6489,18.7141,66000.0
2009-05-27 14:15:00,22.97,23.01,22.93,23.01,31900.0,18.7141,18.7467,18.6815,18.7467,31900.0
2009-05-27 14:20:00,23.0,23.0,22.91,22.93,53000.0,18.7385,18.7385,18.6652,18.6815,53000.0
2009-05-27 14:25:00,22.92,22.98,22.92,22.98,24400.0,18.6734,18.7222,18.6734,18.7222,24400.0
2009-05-27 14:30:00,22.98,22.99,22.93,22.94,46400.0,18.7222,18.7304,18.6815,18.6897,46400.0
2009-05-27 14:35:00,22.95,23.01,22.95,23.01,59500.0,18.6978,18.7467,18.6978,18.7467,59500.0
2009-05-27 14:40:00,23.01,23.05,23.0,23.03,27700.0,18.7467,18.7793,18.7385,18.763,27700.0
2009-05-27 14:45:00,23.02,23.07,23.01,23.06,75500.0,18.7548,18.7956,18.7467,18.7874,75500.0
2009-05-27 14:50:00,23.06,23.06,23.0,23.01,45200.0,18.7874,18.7874,18.7385,18.7467,45200.0
2009-05-27 14:55:00,23.01,23.03,22.94,22.94,34500.0,18.7467,18.763,18.6897,18.6897,34500.0
2009-05-27 15:00:00,22.94,23.0,22.93,23.0,25300.0,18.6897,18.7385,18.6815,18.7385,25300.0
2009-05-27 15:05:00,23.01,23.06,23.01,23.01,47500.0,18.7467,18.7874,18.7467,18.7467,47500.0
2009-05-27 15:10:00,22.99,22.99,22.94,22.98,63900.0,18.7304,18.7304,18.6897,18.7222,63900.0
2009-05-27 15:15:00,22.98,23.01,22.94,22.94,68900.0,18.7222,18.7467,18.6897,18.6897,68900.0
2009-05-27 15:20:00,22.94,22.94,22.82,22.82,93900.0,18.6897,18.6897,18.5919,18.5919,93900.0
2009-05-27 15:25:00,22.81,22.81,22.77,22.79,123100.0,18.5837,18.5837,18.5512,18.5674,123100.0
2009-05-27 15:30:00,22.79,22.87,22.79,22.82,90900.0,18.5674,18.6326,18.5674,18.5919,90900.0
2009-05-27 15:35:00,22.81,22.81,22.73,22.78,305900.0,18.5837,18.5837,18.5186,18.5593,305900.0
2009-05-27 15:40:00,22.8,22.84,22.8,22.83,294000.0,18.5756,18.6082,18.5756,18.6,294000.0
2009-05-27 15:45:00,22.82,22.9,22.82,22.86,154800.0,18.5919,18.6571,18.5919,18.6245,154800.0
2009-05-27 15:50:00,22.86,22.87,22.78,22.8,208100.0,18.6245,18.6326,18.5593,18.5756,208100.0
2009-05-27 15:55:00,22.79,22.82,22.77,22.8,482500.0,18.5674,18.5919,18.5512,18.5756,482500.0
2009-05-28 09:30:00,23.09,23.14,22.96,23.03,33500.0,18.8119,18.8526,18.7059,18.763,33500.0
2009-05-28 09:35:00,23.01,23.01,22.89,22.96,35500.0,18.7467,18.7467,18.6489,18.7059,35500.0
2009-05-28 09:40:00,22.97,23.04,22.96,22.99,39700.0,18.7141,18.7711,18.7059,18.7304,39700.0
2009-05-28 09:45:00,22.99,23.02,22.95,22.97,27900.0,18.7304,18.7548,18.6978,18.7141,27900.0
2009-05-28 09:50:00,22.97,22.97,22.85,22.85,31400.0,18.7141,18.7141,18.6163,18.6163,31400.0
2009-05-28 09:55:00,22.85,22.87,22.74,22.74,149000.0,18.6163,18.6326,18.5267,18.5267,149000.0
2009-05-28 10:00:00,22.74,22.74,22.61,22.64,94200.0,18.5267,18.5267,18.4208,18.4452,94200.0
2009-05-28 10:05:00,22.63,22.65,22.48,22.52,65700.0,18.4371,18.4534,18.3149,18.3475,65700.0
2009-05-28 10:10:00,22.51,22.52,22.4,22.47,100800.0,18.3393,18.3475,18.2497,18.3067,100800.0
2009-05-28 10:15:00,22.46,22.52,22.45,22.49,147600.0,18.2986,18.3475,18.2904,18.323,147600.0
2009-05-28 10:20:00,22.48,22.5,22.4,22.4,94400.0,18.3149,18.3312,18.2497,18.2497,94400.0
2009-05-28 10:25:00,22.41,22.45,22.35,22.42,98300.0,18.2579,18.2904,18.209,18.266,98300.0
2009-05-28 10:30:00,22.43,22.47,22.39,22.44,106000.0,18.2741,18.3067,18.2416,18.2823,106000.0
2009-05-28 10:35:00,22.45,22.53,22.45,22.47,65800.0,18.2904,18.3556,18.2904,18.3067,65800.0
2009-05-28 10:40:00,22.46,22.55,22.43,22.54,202600.0,18.2986,18.3719,18.2741,18.3638,202600.0
2009-05-28 10:45:00,22.53,22.54,22.49,22.53,44000.0,18.3556,18.3638,18.323,18.3556,44000.0
2009-05-28 10:50:00,22.52,22.56,22.5,22.51,27200.0,18.3475,18.3801,18.3312,18.3393,27200.0
2009-05-28 10:55:00,22.52,22.58,22.51,22.58,36500.0,18.3475,18.3964,18.3393,18.3964,36500.0
2009-05-28 11:00:00,22.6,22.63,22.57,22.63,75200.0,18.4126,18.4371,18.3882,18.4371,75200.0
2009-05-28 11:05:00,22.65,22.68,22.62,22.67,30000.0,18.4534,18.4778,18.4289,18.4697,30000.0
2009-05-28 11:10:00,22.67,22.69,22.61,22.62,361100.0,18.4697,18.486,18.4208,18.4289,361100.0
2009-05-28 11:15:00,22.62,22.67,22.61,22.61,33500.0,18.4289,18.4697,18.4208,18.4208,33500.0
2009-05-28 11:20:00,22.6,22.61,22.55,22.59,30100.0,18.4126,18.4208,18.3719,18.4045,30100.0
2009-05-28 11:25:00,22.59,22.63,22.57,22.57,19100.0,18.4045,18.4371,18.3882,18.3882,19100.0
2009-05-28 11:30:00,22.57,22.62,22.56,22.6,15500.0,18.3882,18.4289,18.3801,18.4126,15500.0
2009-05-28 11:35:00,22.61,22.63,22.6,22.6,35000.0,18.4208,18.4371,18.4126,18.4126,35000.0
2009-05-28 11:40:00,22.6,22.6,22.55,22.56,26500.0,18.4126,18.4126,18.3719,18.3801,26500.0
2009-05-28 11:45:00,22.57,22.69,22.56,22.69,60800.0,18.3882,18.486,18.3801,18.486,60800.0
2009-05-28 11:50:00,22.69,22.7,22.65,22.66,130800.0,18.486,18.4941,18.4534,18.4615,130800.0
2009-05-28 11:55:00,22.65,22.7,22.64,22.67,48400.0,18.4534,18.4941,18.4452,18.4697,48400.0
2009-05-28 12:00:00,22.68,22.69,22.62,22.62,26800.0,18.4778,18.486,18.4289,18.4289,26800.0
2009-05-28 12:05:00,22.63,22.63,22.52,22.52,23600.0,18.4371,18.4371,18.3475,18.3475,23600.0
2009-05-28 12:10:00,22.53,22.55,22.53,22.53,75500.0,18.3556,18.3719,18.3556,18.3556,75500.0
2009-05-28 12:15:00,22.53,22.54,22.49,22.49,56100.0,18.3556,18.3638,18.323,18.323,56100.0
2009-05-28 12:20:00,22.48,22.49,22.47,22.48,21400.0,18.3149,18.323,18.3067,18.3149,21400.0
2009-05-28 12:25:00,22.48,22.52,22.47,22.48,24100.0,18.3149,18.3475,18.3067,18.3149,24100.0
2009-05-28 12:30:00,22.48,22.52,22.46,22.51,149100.0,18.3149,18.3475,18.2986,18.3393,149100.0
2009-05-28 12:35:00,22.5,22.5,22.47,22.5,36600.0,18.3312,18.3312,18.3067,18.3312,36600.0
2009-05-28 12:40:00,22.5,22.52,22.48,22.5,39600.0,18.3312,18.3475,18.3149,18.3312,39600.0
2009-05-28 12:45:00,22.49,22.5,22.44,22.47,27300.0,18.323,18.3312,18.2823,18.3067,27300.0
2009-05-28 12:50:00,22.46,22.48,22.42,22.42,35200.0,18.2986,18.3149,18.266,18.266,35200.0
2009-05-28 12:55:00,22.42,22.45,22.42,22.45,33000.0,18.266,18.2904,18.266,18.2904,33000.0
2009-05-28 13:00:00,22.44,22.54,22.43,22.51,77900.0,18.2823,18.3638,18.2741,18.3393,77900.0
2009-05-28 13:05:00,22.52,22.56,22.52,22.53,29700.0,18.3475,18.3801,18.3475,18.3556,29700.0
2009-05-28 13:10:00,22.53,22.66,22.52,22.66,99100.0,18.3556,18.4615,18.3475,18.4615,99100.0
2009-05-28 13:15:00,22.66,22.79,22.66,22.76,64100.0,18.4615,18.5674,18.4615,18.543,64100.0
2009-05-28 13:20:00,22.77,22.8,22.76,22.77,37000.0,18.5512,18.5756,18.543,18.5512,37000.0
2009-05-28 13:25:00,22.77,22.79,22.73,22.73,50200.0,18.5512,18.5674,18.5186,18.5186,50200.0
2009-05-28 13:30:00,22.74,22.74,22.69,22.73,104500.0,18.5267,18.5267,18.486,18.5186,104500.0
2009-05-28 13:35:00,22.72,22.77,22.71,22.73,33000.0,18.5104,18.5512,18.5023,18.5186,33000.0
2009-05-28 13:40:00,22.74,22.76,22.68,22.69,33100.0,18.5267,18.543,18.4778,18.486,33100.0
2009-05-28 13:45:00,22.69,22.72,22.68,22.68,33400.0,18.486,18.5104,18.4778,18.4778,33400.0
2009-05-28 13:50:00,22.68,22.7,22.65,22.65,19400.0,18.4778,18.4941,18.4534,18.4534,19400.0
2009-05-28 13:55:00,22.64,22.64,22.57,22.64,35500.0,18.4452,18.4452,18.3882,18.4452,35500.0
2009-05-28 14:00:00,22.64,22.68,22.63,22.65,45100.0,18.4452,18.4778,18.4371,18.4534,45100.0
2009-05-28 14:05:00,22.65,22.71,22.64,22.68,28200.0,18.4534,18.5023,18.4452,18.4778,28200.0
2009-05-28 14:10:00,22.69,22.71,22.65,22.65,32400.0,18.486,18.5023,18.4534,18.4534,32400.0
2009-05-28 14:15:00,22.64,22.68,22.61,22.67,75100.0,18.4452,18.4778,18.4208,18.4697,75100.0
2009-05-28 14:20:00,22.67,22.77,22.67,22.77,93600.0,18.4697,18.5512,18.4697,18.5512,93600.0
2009-05-28 14:25:00,22.77,22.8,22.73,22.75,46100.0,18.5512,18.5756,18.5186,18.5349,46100.0
2009-05-28 14:30:00,22.75,22.81,22.75,22.81,35100.0,18.5349,18.5837,18.5349,18.5837,35100.0
2009-05-28 14:35:00,22.81,22.81,22.78,22.78,15700.0,18.5837,18.5837,18.5593,18.5593,15700.0
2009-05-28 14:40:00,22.77,22.79,22.7,22.71,47800.0,18.5512,18.5674,18.4941,18.5023,47800.0
2009-05-28 14:45:00,22.72,22.76,22.72,22.76,46700.0,18.5104,18.543,18.5104,18.543,46700.0
2009-05-28 14:50:00,22.75,22.8,22.75,22.76,73100.0,18.5349,18.5756,18.5349,18.543,73100.0
2009-05-28 14:55:00,22.77,22.79,22.72,22.78,94900.0,18.5512,18.5674,18.5104,18.5593,94900.0
2009-05-28 15:00:00,22.78,22.8,22.77,22.78,41700.0,18.5593,18.5756,18.5512,18.5593,41700.0
2009-05-28 15:05:00,22.78,22.79,22.73,22.73,192300.0,18.5593,18.5674,18.5186,18.5186,192300.0
2009-05-28 15:10:00,22.73,22.73,22.66,22.68,43700.0,18.5186,18.5186,18.4615,18.4778,43700.0
2009-05-28 15:15:00,22.68,22.72,22.66,22.72,103400.0,18.4778,18.5104,18.4615,18.5104,103400.0
2009-05-28 15:20:00,22.71,22.72,22.65,22.65,41800.0,18.5023,18.5104,18.4534,18.4534,41800.0
2009-05-28 15:25:00,22.65,22.72,22.64,22.72,118900.0,18.4534,18.5104,18.4452,18.5104,118900.0
2009-05-28 15:30:00,22.71,22.75,22.68,22.74,51800.0,18.5023,18.5349,18.4778,18.5267,51800.0
2009-05-28 15:35:00,22.75,22.75,22.66,22.73,58100.0,18.5349,18.5349,18.4615,18.5186,58100.0
2009-05-28 15:40:00,22.72,22.79,22.69,22.76,121000.0,18.5104,18.5674,18.486,18.543,121000.0
2009-05-28 15:45:00,22.77,22.78,22.74,22.77,89700.0,18.5512,18.5593,18.5267,18.5512,89700.0
2009-05-28 15:50:00,22.77,22.82,22.71,22.73,166200.0,18.5512,18.5919,18.5023,18.5186,166200.0
2009-05-28 15:55:00,22.72,22.76,22.72,22.72,194200.0,18.5104,18.543,18.5104,18.5104,194200.0
2009-05-29 09:30:00,22.9,23.05,22.86,22.86,35100.0,18.6571,18.7793,18.6245,18.6245,35100.0
2009-05-29 09:35:00,22.85,22.92,22.78,22.9,49100.0,18.6163,18.6734,18.5593,18.6571,49100.0
2009-05-29 09:40:00,22.89,22.96,22.67,22.74,150600.0,18.6489,18.7059,18.4697,18.5267,150600.0
2009-05-29 09:45:00,22.74,22.75,22.62,22.68,60800.0,18.5267,18.5349,18.4289,18.4778,60800.0
2009-05-29 09:50:00,22.68,22.82,22.68,22.78,50900.0,18.4778,18.5919,18.4778,18.5593,50900.0
2009-05-29 09:55:00,22.78,22.85,22.74,22.84,44600.0,18.5593,18.6163,18.5267,18.6082,44600.0
2009-05-29 10:00:00,22.84,22.88,22.78,22.78,131000.0,18.6082,18.6408,18.5593,18.5593,131000.0
2009-05-29 10:05:00,22.79,22.89,22.79,22.85,59900.0,18.5674,18.6489,18.5674,18.6163,59900.0
2009-05-29 10:10:00,22.85,22.86,22.74,22.81,40800.0,18.6163,18.6245,18.5267,18.5837,40800.0
2009-05-29 10:15:00,22.82,22.9,22.82,22.86,68900.0,18.5919,18.6571,18.5919,18.6245,68900.0
2009-05-29 10:20:00,22.86,22.93,22.83,22.91,33700.0,18.6245,18.6815,18.6,18.6652,33700.0
2009-05-29 10:25:00,22.91,22.91,22.84,22.85,47100.0,18.6652,18.6652,18.6082,18.6163,47100.0
2009-05-29 10:30:00,22.84,22.85,22.79,22.8,43500.0,18.6082,18.6163,18.5674,18.5756,43500.0
2009-05-29 10:35:00,22.79,22.8,22.74,22.8,40500.0,18.5674,18.5756,18.5267,18.5756,40500.0
2009-05-29 10:40:00,22.8,22.81,22.74,22.75,45500.0,18.5756,18.5837,18.5267,18.5349,45500.0
2009-05-29 10:45:00,22.73,22.74,22.67,22.7,94300.0,18.5186,18.5267,18.4697,18.4941,94300.0
2009-05-29 10:50:00,22.69,22.73,22.67,22.73,55100.0,18.486,18.5186,18.4697,18.5186,55100.0
2009-05-29 10:55:00,22.74,22.74,22.7,22.7,22800.0,18.5267,18.5267,18.4941,18.4941,22800.0
2009-05-29 11:00:00,22.69,22.72,22.65,22.69,49000.0,18.486,18.5104,18.4534,18.486,49000.0
2009-05-29 11:05:00,22.7,22.7,22.65,22.67,46000.0,18.4941,18.4941,18.4534,18.4697,46000.0
2009-05-29 11:10:00,22.67,22.68,22.62,22.68,24300.0,18.4697,18.4778,18.4289,18.4778,24300.0
2009-05-29 11:15:00,22.68,22.69,22.66,22.66,26900.0,18.4778,18.486,18.4615,18.4615,26900.0
2009-05-29 11:20:00,22.65,22.7,22.64,22.7,17600.0,18.4534,18.4941,18.4452,18.4941,17600.0
2009-05-29 11:25:00,22.7,22.74,22.62,22.63,45000.0,18.4941,18.5267,18.4289,18.4371,45000.0
2009-05-29 11:30:00,22.61,22.65,22.6,22.65,37000.0,18.4208,18.4534,18.4126,18.4534,37000.0
2009-05-29 11:35:00,22.65,22.65,22.61,22.61,31700.0,18.4534,18.4534,18.4208,18.4208,31700.0
2009-05-29 11:40:00,22.61,22.68,22.61,22.68,42800.0,18.4208,18.4778,18.4208,18.4778,42800.0
2009-05-29 11:45:00,22.68,22.69,22.64,22.69,33300.0,18.4778,18.486,18.4452,18.486,33300.0
2009-05-29 11:50:00,22.68,22.68,22.64,22.65,28600.0,18.4778,18.4778,18.4452,18.4534,28600.0
2009-05-29 11:55:00,22.65,22.66,22.6,22.62,24100.0,18.4534,18.4615,18.4126,18.4289,24100.0
2009-05-29 12:00:00,22.63,22.68,22.62,22.68,25300.0,18.4371,18.4778,18.4289,18.4778,25300.0
2009-05-29 12:05:00,22.68,22.69,22.66,22.66,17400.0,18.4778,18.486,18.4615,18.4615,17400.0
2009-05-29 12:10:00,22.65,22.69,22.65,22.67,58200.0,18.4534,18.486,18.4534,18.4697,58200.0
2009-05-29 12:15:00,22.68,22.71,22.68,22.7,20200.0,18.4778,18.5023,18.4778,18.4941,20200.0
2009-05-29 12:20:00,22.71,22.71,22.66,22.67,22400.0,18.5023,18.5023,18.4615,18.4697,22400.0
2009-05-29 12:25:00,22.66,22.74,22.65,22.74,26500.0,18.4615,18.5267,18.4534,18.5267,26500.0
2009-05-29 12:30:00,22.73,22.73,22.71,22.72,15600.0,18.5186,18.5186,18.5023,18.5104,15600.0
2009-05-29 12:35:00,22.72,22.72,22.67,22.69,47000.0,18.5104,18.5104,18.4697,18.486,47000.0
2009-05-29 12:40:00,22.68,22.69,22.66,22.69,19700.0,18.4778,18.486,18.4615,18.486,19700.0
2009-05-29 12:45:00,22.69,22.71,22.65,22.65,34600.0,18.486,18.5023,18.4534,18.4534,34600.0
2009-05-29 12:50:00,22.65,22.68,22.65,22.68,18700.0,18.4534,18.4778,18.4534,18.4778,18700.0
2009-05-29 12:55:00,22.68,22.7,22.67,22.69,15000.0,18.4778,18.4941,18.4697,18.486,15000.0
2009-05-29 13:00:00,22.69,22.75,22.68,22.74,32600.0,18.486,18.5349,18.4778,18.5267,32600.0
2009-05-29 13:05:00,22.74,22.74,22.71,22.71,21100.0,18.5267,18.5267,18.5023,18.5023,21100.0
2009-05-29 13:10:00,22.71,22.73,22.7,22.73,17100.0,18.5023,18.5186,18.4941,18.5186,17100.0
2009-05-29 13:15:00,22.73,22.74,22.72,22.74,17700.0,18.5186,18.5267,18.5104,18.5267,17700.0
2009-05-29 13:20:00,22.73,22.76,22.73,22.75,24700.0,18.5186,18.543,18.5186,18.5349,24700.0
2009-05-29 13:25:00,22.76,22.78,22.75,22.78,14800.0,18.543,18.5593,18.5349,18.5593,14800.0
2009-05-29 13:30:00,22.77,22.84,22.77,22.82,20000.0,18.5512,18.6082,18.5512,18.5919,20000.0
2009-05-29 13:35:00,22.82,22.82,22.81,22.81,6400.0,18.5919,18.5919,18.5837,18.5837,6400.0
2009-05-29 13:40:00,22.81,22.83,22.81,22.82,41400.0,18.5837,18.6,18.5837,18.5919,41400.0
2009-05-29 13:45:00,22.82,22.83,22.81,22.81,34100.0,18.5919,18.6,18.5837,18.5837,34100.0
2009-05-29 13:50:00,22.8,22.81,22.77,22.8,9400.0,18.5756,18.5837,18.5512,18.5756,9400.0
2009-05-29 13:55:00,22.8,22.81,22.79,22.8,4100.0,18.5756,18.5837,18.5674,18.5756,4100.0
2009-05-29 14:00:00,22.81,22.81,22.76,22.79,20700.0,18.5837,18.5837,18.543,18.5674,20700.0
2009-05-29 14:05:00,22.8,22.81,22.8,22.8,5700.0,18.5756,18.5837,18.5756,18.5756,5700.0
2009-05-29 14:10:00,22.81,22.85,22.81,22.84,35700.0,18.5837,18.6163,18.5837,18.6082,35700.0
2009-05-29 14:15:00,22.85,22.86,22.83,22.83,10200.0,18.6163,18.6245,18.6,18.6,10200.0
2009-05-29 14:20:00,22.83,22.83,22.79,22.79,21100.0,18.6,18.6,18.5674,18.5674,21100.0
2009-05-29 14:25:00,22.8,22.81,22.78,22.8,51900.0,18.5756,18.5837,18.5593,18.5756,51900.0
2009-05-29 14:30:00,22.8,22.82,22.76,22.76,62100.0,18.5756,18.5919,18.543,18.543,62100.0
2009-05-29 14:35:00,22.77,22.78,22.76,22.78,21100.0,18.5512,18.5593,18.543,18.5593,21100.0
2009-05-29 14:40:00,22.78,22.79,22.77,22.78,94500.0,18.5593,18.5674,18.5512,18.5593,94500.0
2009-05-29 14:45:00,22.77,22.79,22.77,22.78,86500.0,18.5512,18.5674,18.5512,18.5593,86500.0
2009-05-29 14:50:00,22.78,22.78,22.72,22.75,23400.0,18.5593,18.5593,18.5104,18.5349,23400.0
2009-05-29 14:55:00,22.75,22.8,22.75,22.8,21000.0,18.5349,18.5756,18.5349,18.5756,21000.0
2009-05-29 15:00:00,22.79,22.79,22.75,22.77,95700.0,18.5674,18.5674,18.5349,18.5512,95700.0
2009-05-29 15:05:00,22.77,22.83,22.77,22.81,45000.0,18.5512,18.6,18.5512,18.5837,45000.0
2009-05-29 15:10:00,22.81,22.83,22.8,22.8,44300.0,18.5837,18.6,18.5756,18.5756,44300.0
2009-05-29 15:15:00,22.81,22.84,22.8,22.83,25800.0,18.5837,18.6082,18.5756,18.6,25800.0
2009-05-29 15:20:00,22.83,22.84,22.77,22.79,44400.0,18.6,18.6082,18.5512,18.5674,44400.0
2009-05-29 15:25:00,22.8,22.84,22.8,22.83,42000.0,18.5756,18.6082,18.5756,18.6,42000.0
2009-05-29 15:30:00,22.82,22.83,22.79,22.79,39600.0,18.5919,18.6,18.5674,18.5674,39600.0
2009-05-29 15:35:00,22.78,22.86,22.78,22.85,109600.0,18.5593,18.6245,18.5593,18.6163,109600.0
2009-05-29 15:40:00,22.85,22.92,22.83,22.91,227100.0,18.6163,18.6734,18.6,18.6652,227100.0
2009-05-29 15:45:00,22.9,22.92,22.88,22.9,107400.0,18.6571,18.6734,18.6408,18.6571,107400.0
2009-05-29 15:50:00,22.9,22.95,22.87,22.89,230900.0,18.6571,18.6978,18.6326,18.6489,230900.0
2009-05-29 15:55:00,22.89,23.17,22.89,23.1,530200.0,18.6489,18.877,18.6489,18.82,530200.0
2009-06-01 09:30:00,23.54,23.55,23.28,23.55,37300.0,19.1785,19.1866,18.9667,19.1866,37300.0
2009-06-01 09:35:00,23.55,23.62,23.53,23.53,168300.0,19.1866,19.2437,19.1703,19.1703,168300.0
2009-06-01 09:40:00,23.54,23.7,23.54,23.69,247400.0,19.1785,19.3088,19.1785,19.3007,247400.0
2009-06-01 09:45:00,23.69,23.74,23.69,23.74,98900.0,19.3007,19.3414,19.3007,19.3414,98900.0
2009-06-01 09:50:00,23.74,23.84,23.74,23.79,104800.0,19.3414,19.4229,19.3414,19.3822,104800.0
2009-06-01 09:55:00,23.78,23.83,23.77,23.78,346800.0,19.374,19.4148,19.3659,19.374,346800.0
2009-06-01 10:00:00,23.79,23.95,23.78,23.94,618200.0,19.3822,19.5125,19.374,19.5044,618200.0
2009-06-01 10:05:00,23.94,23.95,23.92,23.94,157100.0,19.5044,19.5125,19.4881,19.5044,157100.0
2009-06-01 10:10:00,23.94,23.99,23.93,23.98,845700.0,19.5044,19.5451,19.4962,19.537,845700.0
2009-06-01 10:15:00,23.99,24.07,23.99,24.07,592500.0,19.5451,19.6103,19.5451,19.6103,592500.0
2009-06-01 10:20:00,24.07,24.08,24.02,24.02,179200.0,19.6103,19.6184,19.5696,19.5696,179200.0
2009-06-01 10:25:00,24.02,24.05,23.99,23.99,181300.0,19.5696,19.594,19.5451,19.5451,181300.0
2009-06-01 10:30:00,24.0,24.01,23.92,23.95,222100.0,19.5533,19.5614,19.4881,19.5125,222100.0
2009-06-01 10:35:00,23.95,24.01,23.94,24.0,359300.0,19.5125,19.5614,19.5044,19.5533,359300.0
2009-06-01 10:40:00,24.0,24.0,23.92,23.93,102300.0,19.5533,19.5533,19.4881,19.4962,102300.0
2009-06-01 10:45:00,23.92,23.93,23.88,23.89,113700.0,19.4881,19.4962,19.4555,19.4636,113700.0
2009-06-01 10:50:00,23.89,23.95,23.88,23.94,77100.0,19.4636,19.5125,19.4555,19.5044,77100.0
2009-06-01 10:55:00,23.94,24.01,23.94,24.0,91700.0,19.5044,19.5614,19.5044,19.5533,91700.0
2009-06-01 11:00:00,24.01,24.06,24.01,24.05,566100.0,19.5614,19.6021,19.5614,19.594,566100.0
2009-06-01 11:05:00,24.05,24.1,24.05,24.06,56800.0,19.594,19.6347,19.594,19.6021,56800.0
2009-06-01 11:10:00,24.05,24.1,24.03,24.04,446600.0,19.594,19.6347,19.5777,19.5858,446600.0
2009-06-01 11:15:00,24.03,24.06,24.03,24.06,21300.0,19.5777,19.6021,19.5777,19.6021,21300.0
2009-06-01 11:20:00,24.06,24.11,24.06,24.1,39600.0,19.6021,19.6429,19.6021,19.6347,39600.0
2009-06-01 11:25:00,24.1,24.11,24.09,24.11,69300.0,19.6347,19.6429,19.6266,19.6429,69300.0
2009-06-01 11:30:00,24.11,24.11,24.09,24.09,45100.0,19.6429,19.6429,19.6266,19.6266,45100.0
2009-06-01 11:35:00,24.09,24.09,24.07,24.07,63900.0,19.6266,19.6266,19.6103,19.6103,63900.0
2009-06-01 11:40:00,24.08,24.08,24.06,24.08,16900.0,19.6184,19.6184,19.6021,19.6184,16900.0
2009-06-01 11:45:00,24.08,24.12,24.08,24.11,21200.0,19.6184,19.651,19.6184,19.6429,21200.0
2009-06-01 11:50:00,24.11,24.11,24.08,24.11,26600.0,19.6429,19.6429,19.6184,19.6429,26600.0
2009-06-01 11:55:00,24.11,24.16,24.11,24.14,23900.0,19.6429,19.6836,19.6429,19.6673,23900.0
2009-06-01 12:00:00,24.12,24.14,24.11,24.13,28300.0,19.651,19.6673,19.6429,19.6592,28300.0
2009-06-01 12:05:00,24.12,24.18,24.11,24.15,645700.0,19.651,19.6999,19.6429,19.6755,645700.0
2009-06-01 12:10:00,24.16,24.16,24.13,24.15,52200.0,19.6836,19.6836,19.6592,19.6755,52200.0
2009-06-01 12:15:00,24.15,24.15,24.13,24.14,14500.0,19.6755,19.6755,19.6592,19.6673,14500.0
2009-06-01 12:20:00,24.13,24.15,24.12,24.15,15600.0,19.6592,19.6755,19.651,19.6755,15600.0
2009-06-01 12:25:00,24.15,24.18,24.14,24.18,65000.0,19.6755,19.6999,19.6673,19.6999,65000.0
2009-06-01 12:30:00,24.18,24.2,24.18,24.19,31600.0,19.6999,19.7162,19.6999,19.7081,31600.0
2009-06-01 12:35:00,24.2,24.21,24.19,24.2,18300.0,19.7162,19.7243,19.7081,19.7162,18300.0
2009-06-01 12:40:00,24.19,24.21,24.18,24.19,76400.0,19.7081,19.7243,19.6999,19.7081,76400.0
2009-06-01 12:45:00,24.19,24.21,24.18,24.2,49900.0,19.7081,19.7243,19.6999,19.7162,49900.0
2009-06-01 12:50:00,24.2,24.21,24.19,24.2,23600.0,19.7162,19.7243,19.7081,19.7162,23600.0
2009-06-01 12:55:00,24.2,24.2,24.09,24.1,50900.0,19.7162,19.7162,19.6266,19.6347,50900.0
2009-06-01 13:00:00,24.1,24.1,24.07,24.08,125300.0,19.6347,19.6347,19.6103,19.6184,125300.0
2009-06-01 13:05:00,24.07,24.1,24.07,24.1,19400.0,19.6103,19.6347,19.6103,19.6347,19400.0
2009-06-01 13:10:00,24.1,24.1,24.06,24.07,16700.0,19.6347,19.6347,19.6021,19.6103,16700.0
2009-06-01 13:15:00,24.07,24.09,24.07,24.09,9500.0,19.6103,19.6266,19.6103,19.6266,9500.0
2009-06-01 13:20:00,24.09,24.1,24.07,24.1,26300.0,19.6266,19.6347,19.6103,19.6347,26300.0
2009-06-01 13:25:00,24.09,24.09,24.08,24.09,19200.0,19.6266,19.6266,19.6184,19.6266,19200.0
2009-06-01 13:30:00,24.09,24.11,24.08,24.1,68800.0,19.6266,19.6429,19.6184,19.6347,68800.0
2009-06-01 13:35:00,24.1,24.12,24.09,24.11,27300.0,19.6347,19.651,19.6266,19.6429,27300.0
2009-06-01 13:40:00,24.12,24.14,24.11,24.13,12700.0,19.651,19.6673,19.6429,19.6592,12700.0
2009-06-01 13:45:00,24.13,24.18,24.13,24.18,32200.0,19.6592,19.6999,19.6592,19.6999,32200.0
2009-06-01 13:50:00,24.18,24.18,24.16,24.18,10900.0,19.6999,19.6999,19.6836,19.6999,10900.0
2009-06-01 13:55:00,24.18,24.26,24.18,24.24,33300.0,19.6999,19.7651,19.6999,19.7488,33300.0
2009-06-01 14:00:00,24.25,24.26,24.23,24.24,30900.0,19.7569,19.7651,19.7406,19.7488,30900.0
2009-06-01 14:05:00,24.24,24.26,24.18,24.18,38300.0,19.7488,19.7651,19.6999,19.6999,38300.0
2009-06-01 14:10:00,24.18,24.2,24.15,24.15,61200.0,19.6999,19.7162,19.6755,19.6755,61200.0
2009-06-01 14:15:00,24.15,24.18,24.15,24.15,42400.0,19.6755,19.6999,19.6755,19.6755,42400.0
2009-06-01 14:20:00,24.15,24.17,24.15,24.17,13000.0,19.6755,19.6918,19.6755,19.6918,13000.0
2009-06-01 14:25:00,24.17,24.2,24.15,24.15,41800.0,19.6918,19.7162,19.6755,19.6755,41800.0
2009-06-01 14:30:00,24.15,24.17,24.11,24.11,75400.0,19.6755,19.6918,19.6429,19.6429,75400.0
2009-06-01 14:35:00,24.12,24.16,24.1,24.16,34700.0,19.651,19.6836,19.6347,19.6836,34700.0
2009-06-01 14:40:00,24.15,24.18,24.11,24.16,52800.0,19.6755,19.6999,19.6429,19.6836,52800.0
2009-06-01 14:45:00,24.16,24.2,24.13,24.14,43100.0,19.6836,19.7162,19.6592,19.6673,43100.0
2009-06-01 14:50:00,24.14,24.14,24.11,24.13,226500.0,19.6673,19.6673,19.6429,19.6592,226500.0
2009-06-01 14:55:00,24.13,24.16,24.12,24.16,170200.0,19.6592,19.6836,19.651,19.6836,170200.0
2009-06-01 15:00:00,24.16,24.17,24.11,24.11,35500.0,19.6836,19.6918,19.6429,19.6429,35500.0
2009-06-01 15:05:00,24.11,24.11,24.05,24.06,35700.0,19.6429,19.6429,19.594,19.6021,35700.0
2009-06-01 15:10:00,24.07,24.09,24.02,24.03,37500.0,19.6103,19.6266,19.5696,19.5777,37500.0
2009-06-01 15:15:00,24.01,24.05,24.0,24.0,331400.0,19.5614,19.594,19.5533,19.5533,331400.0
2009-06-01 15:20:00,24.01,24.09,23.99,24.07,61200.0,19.5614,19.6266,19.5451,19.6103,61200.0
2009-06-01 15:25:00,24.06,24.13,24.06,24.13,106500.0,19.6021,19.6592,19.6021,19.6592,106500.0
2009-06-01 15:30:00,24.13,24.16,24.11,24.13,212000.0,19.6592,19.6836,19.6429,19.6592,212000.0
2009-06-01 15:35:00,24.12,24.2,24.12,24.17,298400.0,19.651,19.7162,19.651,19.6918,298400.0
2009-06-01 15:40:00,24.17,24.21,24.13,24.14,353100.0,19.6918,19.7243,19.6592,19.6673,353100.0
2009-06-01 15:45:00,24.15,24.16,24.08,24.16,250200.0,19.6755,19.6836,19.6184,19.6836,250200.0
2009-06-01 15:50:00,24.15,24.21,24.15,24.17,349100.0,19.6755,19.7243,19.6755,19.6918,349100.0
2009-06-01 15:55:00,24.18,24.2,24.06,24.2,773500.0,19.6999,19.7162,19.6021,19.7162,773500.0
2009-06-02 09:30:00,24.11,24.14,24.02,24.05,59100.0,19.6429,19.6673,19.5696,19.594,59100.0
2009-06-02 09:35:00,24.06,24.2,24.06,24.2,111000.0,19.6021,19.7162,19.6021,19.7162,111000.0
2009-06-02 09:40:00,24.2,24.22,24.1,24.12,119300.0,19.7162,19.7325,19.6347,19.651,119300.0
2009-06-02 09:45:00,24.11,24.17,24.08,24.11,99700.0,19.6429,19.6918,19.6184,19.6429,99700.0
2009-06-02 09:50:00,24.11,24.16,24.07,24.14,158400.0,19.6429,19.6836,19.6103,19.6673,158400.0
2009-06-02 09:55:00,24.13,24.17,24.13,24.16,85700.0,19.6592,19.6918,19.6592,19.6836,85700.0
2009-06-02 10:00:00,24.18,24.35,24.17,24.33,354000.0,19.6999,19.8384,19.6918,19.8221,354000.0
2009-06-02 10:05:00,24.34,24.42,24.33,24.42,259000.0,19.8303,19.8954,19.8221,19.8954,259000.0
2009-06-02 10:10:00,24.41,24.42,24.34,24.35,128800.0,19.8873,19.8954,19.8303,19.8384,128800.0
2009-06-02 10:15:00,24.35,24.35,24.28,24.29,104400.0,19.8384,19.8384,19.7814,19.7895,104400.0
2009-06-02 10:20:00,24.3,24.33,24.25,24.33,89200.0,19.7977,19.8221,19.7569,19.8221,89200.0
2009-06-02 10:25:00,24.33,24.41,24.33,24.38,292400.0,19.8221,19.8873,19.8221,19.8628,292400.0
2009-06-02 10:30:00,24.37,24.41,24.31,24.33,127800.0,19.8547,19.8873,19.8058,19.8221,127800.0
2009-06-02 10:35:00,24.33,24.38,24.32,24.38,114000.0,19.8221,19.8628,19.814,19.8628,114000.0
2009-06-02 10:40:00,24.38,24.41,24.35,24.4,71700.0,19.8628,19.8873,19.8384,19.8791,71700.0
2009-06-02 10:45:00,24.4,24.4,24.32,24.33,42400.0,19.8791,19.8791,19.814,19.8221,42400.0
2009-06-02 10:50:00,24.34,24.36,24.26,24.27,80400.0,19.8303,19.8466,19.7651,19.7732,80400.0
2009-06-02 10:55:00,24.27,24.34,24.25,24.28,76200.0,19.7732,19.8303,19.7569,19.7814,76200.0
2009-06-02 11:00:00,24.29,24.32,24.25,24.25,37700.0,19.7895,19.814,19.7569,19.7569,37700.0
2009-06-02 11:05:00,24.26,24.28,24.25,24.26,36500.0,19.7651,19.7814,19.7569,19.7651,36500.0
2009-06-02 11:10:00,24.26,24.31,24.25,24.3,36000.0,19.7651,19.8058,19.7569,19.7977,36000.0
2009-06-02 11:15:00,24.3,24.32,24.26,24.31,38600.0,19.7977,19.814,19.7651,19.8058,38600.0
2009-06-02 11:20:00,24.31,24.37,24.3,24.36,49000.0,19.8058,19.8547,19.7977,19.8466,49000.0
2009-06-02 11:25:00,24.35,24.37,24.31,24.31,54300.0,19.8384,19.8547,19.8058,19.8058,54300.0
2009-06-02 11:30:00,24.31,24.33,24.26,24.27,70700.0,19.8058,19.8221,19.7651,19.7732,70700.0
2009-06-02 11:35:00,24.26,24.26,24.23,24.24,36600.0,19.7651,19.7651,19.7406,19.7488,36600.0
2009-06-02 11:40:00,24.24,24.26,24.23,24.26,80700.0,19.7488,19.7651,19.7406,19.7651,80700.0
2009-06-02 11:45:00,24.26,24.26,24.24,24.25,25700.0,19.7651,19.7651,19.7488,19.7569,25700.0
2009-06-02 11:50:00,24.24,24.3,24.24,24.3,22400.0,19.7488,19.7977,19.7488,19.7977,22400.0
2009-06-02 11:55:00,24.3,24.32,24.3,24.3,56000.0,19.7977,19.814,19.7977,19.7977,56000.0
2009-06-02 12:00:00,24.31,24.35,24.3,24.34,73100.0,19.8058,19.8384,19.7977,19.8303,73100.0
2009-06-02 12:05:00,24.34,24.35,24.3,24.32,119800.0,19.8303,19.8384,19.7977,19.814,119800.0
2009-06-02 12:10:00,24.32,24.34,24.31,24.33,79300.0,19.814,19.8303,19.8058,19.8221,79300.0
2009-06-02 12:15:00,24.33,24.34,24.31,24.32,73900.0,19.8221,19.8303,19.8058,19.814,73900.0
2009-06-02 12:20:00,24.33,24.33,24.3,24.32,41400.0,19.8221,19.8221,19.7977,19.814,41400.0
2009-06-02 12:25:00,24.33,24.33,24.23,24.25,42000.0,19.8221,19.8221,19.7406,19.7569,42000.0
2009-06-02 12:30:00,24.24,24.25,24.24,24.25,24900.0,19.7488,19.7569,19.7488,19.7569,24900.0
2009-06-02 12:35:00,24.25,24.33,24.25,24.33,31200.0,19.7569,19.8221,19.7569,19.8221,31200.0
2009-06-02 12:40:00,24.33,24.33,24.3,24.31,17700.0,19.8221,19.8221,19.7977,19.8058,17700.0
2009-06-02 12:45:00,24.31,24.31,24.3,24.31,13500.0,19.8058,19.8058,19.7977,19.8058,13500.0
2009-06-02 12:50:00,24.3,24.36,24.29,24.35,44500.0,19.7977,19.8466,19.7895,19.8384,44500.0
2009-06-02 12:55:00,24.35,24.38,24.35,24.35,329400.0,19.8384,19.8628,19.8384,19.8384,329400.0
2009-06-02 13:00:00,24.34,24.35,24.3,24.32,28300.0,19.8303,19.8384,19.7977,19.814,28300.0
2009-06-02 13:05:00,24.32,24.34,24.32,24.33,51300.0,19.814,19.8303,19.814,19.8221,51300.0
2009-06-02 13:10:00,24.33,24.33,24.28,24.29,71300.0,19.8221,19.8221,19.7814,19.7895,71300.0
2009-06-02 13:15:00,24.28,24.31,24.28,24.3,29600.0,19.7814,19.8058,19.7814,19.7977,29600.0
2009-06-02 13:20:00,24.3,24.34,24.29,24.34,22000.0,19.7977,19.8303,19.7895,19.8303,22000.0
2009-06-02 13:25:00,24.34,24.39,24.34,24.37,335800.0,19.8303,19.871,19.8303,19.8547,335800.0
2009-06-02 13:30:00,24.38,24.39,24.36,24.38,63800.0,19.8628,19.871,19.8466,19.8628,63800.0
2009-06-02 13:35:00,24.38,24.39,24.37,24.37,32500.0,19.8628,19.871,19.8547,19.8547,32500.0
2009-06-02 13:40:00,24.37,24.39,24.36,24.38,41500.0,19.8547,19.871,19.8466,19.8628,41500.0
2009-06-02 13:45:00,24.39,24.41,24.38,24.39,97900.0,19.871,19.8873,19.8628,19.871,97900.0
2009-06-02 13:50:00,24.4,24.42,24.37,24.37,271800.0,19.8791,19.8954,19.8547,19.8547,271800.0
2009-06-02 13:55:00,24.37,24.41,24.37,24.41,30800.0,19.8547,19.8873,19.8547,19.8873,30800.0
2009-06-02 14:00:00,24.41,24.41,24.34,24.35,45700.0,19.8873,19.8873,19.8303,19.8384,45700.0
2009-06-02 14:05:00,24.35,24.38,24.35,24.37,38900.0,19.8384,19.8628,19.8384,19.8547,38900.0
2009-06-02 14:10:00,24.38,24.38,24.35,24.38,35100.0,19.8628,19.8628,19.8384,19.8628,35100.0
2009-06-02 14:15:00,24.37,24.44,24.37,24.42,67300.0,19.8547,19.9117,19.8547,19.8954,67300.0
2009-06-02 14:20:00,24.43,24.49,24.42,24.45,131900.0,19.9036,19.9525,19.8954,19.9199,131900.0
2009-06-02 14:25:00,24.45,24.49,24.44,24.47,89500.0,19.9199,19.9525,19.9117,19.9362,89500.0
2009-06-02 14:30:00,24.47,24.48,24.44,24.45,44200.0,19.9362,19.9443,19.9117,19.9199,44200.0
2009-06-02 14:35:00,24.45,24.48,24.43,24.45,38400.0,19.9199,19.9443,19.9036,19.9199,38400.0
2009-06-02 14:40:00,24.45,24.52,24.45,24.5,61000.0,19.9199,19.9769,19.9199,19.9606,61000.0
2009-06-02 14:45:00,24.5,24.5,24.46,24.47,41000.0,19.9606,19.9606,19.928,19.9362,41000.0
2009-06-02 14:50:00,24.46,24.49,24.45,24.49,39500.0,19.928,19.9525,19.9199,19.9525,39500.0
2009-06-02 14:55:00,24.48,24.49,24.44,24.45,50100.0,19.9443,19.9525,19.9117,19.9199,50100.0
2009-06-02 15:00:00,24.44,24.5,24.44,24.49,85600.0,19.9117,19.9606,19.9117,19.9525,85600.0
2009-06-02 15:05:00,24.5,24.53,24.5,24.5,87900.0,19.9606,19.9851,19.9606,19.9606,87900.0
2009-06-02 15:10:00,24.51,24.51,24.44,24.46,57700.0,19.9688,19.9688,19.9117,19.928,57700.0
2009-06-02 15:15:00,24.46,24.47,24.43,24.46,65900.0,19.928,19.9362,19.9036,19.928,65900.0
2009-06-02 15:20:00,24.45,24.45,24.4,24.42,70200.0,19.9199,19.9199,19.8791,19.8954,70200.0
2009-06-02 15:25:00,24.42,24.5,24.42,24.44,81200.0,19.8954,19.9606,19.8954,19.9117,81200.0
2009-06-02 15:30:00,24.44,24.45,24.4,24.43,59000.0,19.9117,19.9199,19.8791,19.9036,59000.0
2009-06-02 15:35:00,24.42,24.5,24.42,24.49,187300.0,19.8954,19.9606,19.8954,19.9525,187300.0
2009-06-02 15:40:00,24.49,24.5,24.44,24.45,121300.0,19.9525,19.9606,19.9117,19.9199,121300.0
2009-06-02 15:45:00,24.45,24.46,24.42,24.44,146600.0,19.9199,19.928,19.8954,19.9117,146600.0
2009-06-02 15:50:00,24.44,24.45,24.33,24.37,199300.0,19.9117,19.9199,19.8221,19.8547,199300.0
2009-06-02 15:55:00,24.38,24.42,24.37,24.4,362500.0,19.8628,19.8954,19.8547,19.8791,362500.0
2009-06-03 09:30:00,24.06,24.25,24.05,24.13,50400.0,19.6021,19.7569,19.594,19.6592,50400.0
2009-06-03 09:35:00,24.13,24.17,24.03,24.16,69200.0,19.6592,19.6918,19.5777,19.6836,69200.0
2009-06-03 09:40:00,24.18,24.18,24.1,24.12,34800.0,19.6999,19.6999,19.6347,19.651,34800.0
2009-06-03 09:45:00,24.11,24.18,24.08,24.18,119500.0,19.6429,19.6999,19.6184,19.6999,119500.0
2009-06-03 09:50:00,24.17,24.26,24.08,24.09,679500.0,19.6918,19.7651,19.6184,19.6266,679500.0
2009-06-03 09:55:00,24.09,24.16,24.07,24.16,570000.0,19.6266,19.6836,19.6103,19.6836,570000.0
2009-06-03 10:00:00,24.16,24.16,24.02,24.06,585000.0,19.6836,19.6836,19.5696,19.6021,585000.0
2009-06-03 10:05:00,24.07,24.1,24.02,24.07,158100.0,19.6103,19.6347,19.5696,19.6103,158100.0
2009-06-03 10:10:00,24.08,24.13,24.07,24.1,141200.0,19.6184,19.6592,19.6103,19.6347,141200.0
2009-06-03 10:15:00,24.09,24.09,23.99,24.0,210300.0,19.6266,19.6266,19.5451,19.5533,210300.0
2009-06-03 10:20:00,24.0,24.01,23.94,23.97,145900.0,19.5533,19.5614,19.5044,19.5288,145900.0
2009-06-03 10:25:00,23.97,24.08,23.96,24.08,92600.0,19.5288,19.6184,19.5207,19.6184,92600.0
2009-06-03 10:30:00,24.08,24.08,24.02,24.05,147100.0,19.6184,19.6184,19.5696,19.594,147100.0
2009-06-03 10:35:00,24.05,24.05,24.02,24.04,174600.0,19.594,19.594,19.5696,19.5858,174600.0
2009-06-03 10:40:00,24.03,24.09,24.0,24.07,146700.0,19.5777,19.6266,19.5533,19.6103,146700.0
2009-06-03 10:45:00,24.06,24.07,24.04,24.05,61700.0,19.6021,19.6103,19.5858,19.594,61700.0
2009-06-03 10:50:00,24.06,24.11,24.06,24.09,109700.0,19.6021,19.6429,19.6021,19.6266,109700.0
2009-06-03 10:55:00,24.09,24.13,24.08,24.12,81400.0,19.6266,19.6592,19.6184,19.651,81400.0
2009-06-03 11:00:00,24.13,24.13,24.09,24.12,70300.0,19.6592,19.6592,19.6266,19.651,70300.0
2009-06-03 11:05:00,24.12,24.14,24.1,24.11,49100.0,19.651,19.6673,19.6347,19.6429,49100.0
2009-06-03 11:10:00,24.1,24.11,24.09,24.11,73200.0,19.6347,19.6429,19.6266,19.6429,73200.0
2009-06-03 11:15:00,24.12,24.12,24.03,24.09,76400.0,19.651,19.651,19.5777,19.6266,76400.0
2009-06-03 11:20:00,24.09,24.17,24.09,24.17,75100.0,19.6266,19.6918,19.6266,19.6918,75100.0
2009-06-03 11:25:00,24.17,24.19,24.14,24.14,123100.0,19.6918,19.7081,19.6673,19.6673,123100.0
2009-06-03 11:30:00,24.13,24.16,24.12,24.14,48100.0,19.6592,19.6836,19.651,19.6673,48100.0
2009-06-03 11:35:00,24.13,24.15,24.11,24.15,55800.0,19.6592,19.6755,19.6429,19.6755,55800.0
2009-06-03 11:40:00,24.15,24.2,24.1,24.11,87800.0,19.6755,19.7162,19.6347,19.6429,87800.0
2009-06-03 11:45:00,24.12,24.15,24.11,24.13,48700.0,19.651,19.6755,19.6429,19.6592,48700.0
2009-06-03 11:50:00,24.12,24.13,24.09,24.11,43400.0,19.651,19.6592,19.6266,19.6429,43400.0
2009-06-03 11:55:00,24.1,24.13,24.07,24.09,43800.0,19.6347,19.6592,19.6103,19.6266,43800.0
2009-06-03 12:00:00,24.09,24.09,24.06,24.06,58100.0,19.6266,19.6266,19.6021,19.6021,58100.0
2009-06-03 12:05:00,24.06,24.1,24.06,24.07,47200.0,19.6021,19.6347,19.6021,19.6103,47200.0
2009-06-03 12:10:00,24.06,24.07,24.05,24.06,13900.0,19.6021,19.6103,19.594,19.6021,13900.0
2009-06-03 12:15:00,24.06,24.1,24.06,24.1,60500.0,19.6021,19.6347,19.6021,19.6347,60500.0
2009-06-03 12:20:00,24.1,24.1,24.06,24.07,34600.0,19.6347,19.6347,19.6021,19.6103,34600.0
2009-06-03 12:25:00,24.06,24.07,24.03,24.03,45000.0,19.6021,19.6103,19.5777,19.5777,45000.0
2009-06-03 12:30:00,24.04,24.06,24.02,24.05,22600.0,19.5858,19.6021,19.5696,19.594,22600.0
2009-06-03 12:35:00,24.05,24.06,24.04,24.06,21900.0,19.594,19.6021,19.5858,19.6021,21900.0
2009-06-03 12:40:00,24.06,24.07,24.05,24.06,28000.0,19.6021,19.6103,19.594,19.6021,28000.0
2009-06-03 12:45:00,24.07,24.07,24.06,24.07,24600.0,19.6103,19.6103,19.6021,19.6103,24600.0
2009-06-03 12:50:00,24.07,24.08,24.05,24.06,29000.0,19.6103,19.6184,19.594,19.6021,29000.0
2009-06-03 12:55:00,24.06,24.08,24.03,24.04,46800.0,19.6021,19.6184,19.5777,19.5858,46800.0
2009-06-03 13:00:00,24.04,24.04,24.02,24.04,35900.0,19.5858,19.5858,19.5696,19.5858,35900.0
2009-06-03 13:05:00,24.04,24.04,24.02,24.02,24100.0,19.5858,19.5858,19.5696,19.5696,24100.0
2009-06-03 13:10:00,24.02,24.03,24.01,24.02,20300.0,19.5696,19.5777,19.5614,19.5696,20300.0
2009-06-03 13:15:00,24.02,24.03,24.01,24.02,39800.0,19.5696,19.5777,19.5614,19.5696,39800.0
2009-06-03 13:20:00,24.01,24.01,23.99,24.0,39900.0,19.5614,19.5614,19.5451,19.5533,39900.0
2009-06-03 13:25:00,24.0,24.01,23.96,23.98,69700.0,19.5533,19.5614,19.5207,19.537,69700.0
2009-06-03 13:30:00,23.98,23.99,23.97,23.98,66300.0,19.537,19.5451,19.5288,19.537,66300.0
2009-06-03 13:35:00,23.99,24.0,23.96,23.99,30200.0,19.5451,19.5533,19.5207,19.5451,30200.0
2009-06-03 13:40:00,23.99,23.99,23.91,23.93,96500.0,19.5451,19.5451,19.4799,19.4962,96500.0
2009-06-03 13:45:00,23.93,23.93,23.88,23.9,54300.0,19.4962,19.4962,19.4555,19.4718,54300.0
2009-06-03 13:50:00,23.89,23.91,23.88,23.9,95000.0,19.4636,19.4799,19.4555,19.4718,95000.0
2009-06-03 13:55:00,23.89,23.93,23.88,23.93,33400.0,19.4636,19.4962,19.4555,19.4962,33400.0
2009-06-03 14:00:00,23.93,23.93,23.9,23.93,51200.0,19.4962,19.4962,19.4718,19.4962,51200.0
2009-06-03 14:05:00,23.92,23.93,23.89,23.9,40300.0,19.4881,19.4962,19.4636,19.4718,40300.0
2009-06-03 14:10:00,23.89,23.92,23.89,23.91,24300.0,19.4636,19.4881,19.4636,19.4799,24300.0
2009-06-03 14:15:00,23.91,23.95,23.9,23.94,62500.0,19.4799,19.5125,19.4718,19.5044,62500.0
2009-06-03 14:20:00,23.94,23.95,23.93,23.95,213600.0,19.5044,19.5125,19.4962,19.5125,213600.0
2009-06-03 14:25:00,23.94,23.96,23.91,23.93,70100.0,19.5044,19.5207,19.4799,19.4962,70100.0
2009-06-03 14:30:00,23.92,23.93,23.88,23.9,65400.0,19.4881,19.4962,19.4555,19.4718,65400.0
2009-06-03 14:35:00,23.89,23.92,23.89,23.91,45200.0,19.4636,19.4881,19.4636,19.4799,45200.0
2009-06-03 14:40:00,23.9,23.92,23.89,23.9,29400.0,19.4718,19.4881,19.4636,19.4718,29400.0
2009-06-03 14:45:00,23.91,23.92,23.88,23.92,42100.0,19.4799,19.4881,19.4555,19.4881,42100.0
2009-06-03 14:50:00,23.92,23.92,23.9,23.9,33800.0,19.4881,19.4881,19.4718,19.4718,33800.0
2009-06-03 14:55:00,23.91,24.01,23.91,23.98,96800.0,19.4799,19.5614,19.4799,19.537,96800.0
2009-06-03 15:00:00,23.98,24.01,23.97,23.98,107700.0,19.537,19.5614,19.5288,19.537,107700.0
2009-06-03 15:05:00,23.99,24.02,23.97,24.02,133300.0,19.5451,19.5696,19.5288,19.5696,133300.0
2009-06-03 15:10:00,24.02,24.02,23.98,23.99,68500.0,19.5696,19.5696,19.537,19.5451,68500.0
2009-06-03 15:15:00,23.99,24.05,23.99,24.01,190000.0,19.5451,19.594,19.5451,19.5614,190000.0
2009-06-03 15:20:00,24.02,24.02,23.98,24.0,122300.0,19.5696,19.5696,19.537,19.5533,122300.0
2009-06-03 15:25:00,24.0,24.02,23.95,23.98,129000.0,19.5533,19.5696,19.5125,19.537,129000.0
2009-06-03 15:30:00,23.97,24.01,23.94,23.95,201000.0,19.5288,19.5614,19.5044,19.5125,201000.0
2009-06-03 15:35:00,23.95,23.97,23.92,23.95,167500.0,19.5125,19.5288,19.4881,19.5125,167500.0
2009-06-03 15:40:00,23.95,24.05,23.95,24.03,225200.0,19.5125,19.594,19.5125,19.5777,225200.0
2009-06-03 15:45:00,24.03,24.07,24.03,24.06,269000.0,19.5777,19.6103,19.5777,19.6021,269000.0
2009-06-03 15:50:00,24.07,24.11,24.05,24.05,231700.0,19.6103,19.6429,19.594,19.594,231700.0
2009-06-03 15:55:00,24.04,24.16,24.04,24.16,323500.0,19.5858,19.6836,19.5858,19.6836,323500.0
2009-06-04 09:30:00,24.2,24.2,23.94,23.96,49800.0,19.7162,19.7162,19.5044,19.5207,49800.0
2009-06-04 09:35:00,23.95,23.99,23.85,23.93,84800.0,19.5125,19.5451,19.431,19.4962,84800.0
2009-06-04 09:40:00,23.93,24.02,23.93,23.93,28500.0,19.4962,19.5696,19.4962,19.4962,28500.0
2009-06-04 09:45:00,23.93,23.94,23.82,23.82,124900.0,19.4962,19.5044,19.4066,19.4066,124900.0
2009-06-04 09:50:00,23.83,23.83,23.76,23.8,162900.0,19.4148,19.4148,19.3577,19.3903,162900.0
2009-06-04 09:55:00,23.81,23.89,23.81,23.89,302500.0,19.3985,19.4636,19.3985,19.4636,302500.0
2009-06-04 10:00:00,23.89,23.9,23.82,23.83,77000.0,19.4636,19.4718,19.4066,19.4148,77000.0
2009-06-04 10:05:00,23.83,23.83,23.71,23.75,261300.0,19.4148,19.4148,19.317,19.3496,261300.0
2009-06-04 10:10:00,23.76,23.79,23.75,23.78,34600.0,19.3577,19.3822,19.3496,19.374,34600.0
2009-06-04 10:15:00,23.77,23.77,23.72,23.74,80200.0,19.3659,19.3659,19.3251,19.3414,80200.0
2009-06-04 10:20:00,23.74,23.86,23.72,23.86,167600.0,19.3414,19.4392,19.3251,19.4392,167600.0
2009-06-04 10:25:00,23.86,23.89,23.82,23.85,59700.0,19.4392,19.4636,19.4066,19.431,59700.0
2009-06-04 10:30:00,23.84,23.89,23.82,23.87,125600.0,19.4229,19.4636,19.4066,19.4473,125600.0
2009-06-04 10:35:00,23.88,23.94,23.87,23.9,143300.0,19.4555,19.5044,19.4473,19.4718,143300.0
2009-06-04 10:40:00,23.9,23.9,23.84,23.88,43900.0,19.4718,19.4718,19.4229,19.4555,43900.0
2009-06-04 10:45:00,23.88,23.91,23.87,23.88,119500.0,19.4555,19.4799,19.4473,19.4555,119500.0
2009-06-04 10:50:00,23.89,23.94,23.88,23.93,55000.0,19.4636,19.5044,19.4555,19.4962,55000.0
2009-06-04 10:55:00,23.93,23.99,23.93,23.97,126700.0,19.4962,19.5451,19.4962,19.5288,126700.0
2009-06-04 11:00:00,23.98,24.0,23.94,23.94,28000.0,19.537,19.5533,19.5044,19.5044,28000.0
2009-06-04 11:05:00,23.94,23.95,23.9,23.9,34400.0,19.5044,19.5125,19.4718,19.4718,34400.0
2009-06-04 11:10:00,23.9,23.91,23.88,23.9,29900.0,19.4718,19.4799,19.4555,19.4718,29900.0
2009-06-04 11:15:00,23.9,23.95,23.89,23.92,61700.0,19.4718,19.5125,19.4636,19.4881,61700.0
2009-06-04 11:20:00,23.93,23.93,23.9,23.92,23700.0,19.4962,19.4962,19.4718,19.4881,23700.0
2009-06-04 11:25:00,23.91,23.91,23.87,23.88,46600.0,19.4799,19.4799,19.4473,19.4555,46600.0
2009-06-04 11:30:00,23.89,23.89,23.86,23.86,16300.0,19.4636,19.4636,19.4392,19.4392,16300.0
2009-06-04 11:35:00,23.87,23.88,23.86,23.88,31700.0,19.4473,19.4555,19.4392,19.4555,31700.0
2009-06-04 11:40:00,23.88,23.88,23.85,23.86,15000.0,19.4555,19.4555,19.431,19.4392,15000.0
2009-06-04 11:45:00,23.86,23.87,23.86,23.87,7700.0,19.4392,19.4473,19.4392,19.4473,7700.0
2009-06-04 11:50:00,23.87,23.88,23.87,23.87,24300.0,19.4473,19.4555,19.4473,19.4473,24300.0
2009-06-04 11:55:00,23.87,23.88,23.84,23.85,44700.0,19.4473,19.4555,19.4229,19.431,44700.0
2009-06-04 12:00:00,23.84,23.84,23.82,23.82,50000.0,19.4229,19.4229,19.4066,19.4066,50000.0
2009-06-04 12:05:00,23.83,23.87,23.83,23.86,15000.0,19.4148,19.4473,19.4148,19.4392,15000.0
2009-06-04 12:10:00,23.85,23.85,23.82,23.83,23500.0,19.431,19.431,19.4066,19.4148,23500.0
2009-06-04 12:15:00,23.83,23.87,23.83,23.87,13800.0,19.4148,19.4473,19.4148,19.4473,13800.0
2009-06-04 12:20:00,23.86,23.9,23.86,23.9,15500.0,19.4392,19.4718,19.4392,19.4718,15500.0
2009-06-04 12:25:00,23.9,23.92,23.9,23.92,35700.0,19.4718,19.4881,19.4718,19.4881,35700.0
2009-06-04 12:30:00,23.91,23.92,23.91,23.91,8800.0,19.4799,19.4881,19.4799,19.4799,8800.0
2009-06-04 12:35:00,23.92,23.93,23.91,23.93,33300.0,19.4881,19.4962,19.4799,19.4962,33300.0
2009-06-04 12:40:00,23.93,23.95,23.93,23.94,22300.0,19.4962,19.5125,19.4962,19.5044,22300.0
2009-06-04 12:45:00,23.95,23.97,23.93,23.93,123100.0,19.5125,19.5288,19.4962,19.4962,123100.0
2009-06-04 12:50:00,23.94,23.94,23.91,23.92,12500.0,19.5044,19.5044,19.4799,19.4881,12500.0
2009-06-04 12:55:00,23.91,23.93,23.89,23.93,18300.0,19.4799,19.4962,19.4636,19.4962,18300.0
2009-06-04 13:00:00,23.93,23.95,23.92,23.95,7300.0,19.4962,19.5125,19.4881,19.5125,7300.0
2009-06-04 13:05:00,23.96,23.97,23.93,23.95,21200.0,19.5207,19.5288,19.4962,19.5125,21200.0
2009-06-04 13:10:00,23.96,24.0,23.96,23.98,18800.0,19.5207,19.5533,19.5207,19.537,18800.0
2009-06-04 13:15:00,23.99,24.04,23.99,24.04,32600.0,19.5451,19.5858,19.5451,19.5858,32600.0
2009-06-04 13:20:00,24.04,24.06,24.02,24.02,48500.0,19.5858,19.6021,19.5696,19.5696,48500.0
2009-06-04 13:25:00,24.02,24.03,24.02,24.03,4100.0,19.5696,19.5777,19.5696,19.5777,4100.0
2009-06-04 13:30:00,24.03,24.07,24.01,24.07,145000.0,19.5777,19.6103,19.5614,19.6103,145000.0
2009-06-04 13:35:00,24.07,24.1,24.07,24.09,11300.0,19.6103,19.6347,19.6103,19.6266,11300.0
2009-06-04 13:40:00,24.09,24.11,24.04,24.04,22300.0,19.6266,19.6429,19.5858,19.5858,22300.0
2009-06-04 13:45:00,24.03,24.06,24.03,24.06,35400.0,19.5777,19.6021,19.5777,19.6021,35400.0
2009-06-04 13:50:00,24.05,24.06,24.0,24.0,36500.0,19.594,19.6021,19.5533,19.5533,36500.0
2009-06-04 13:55:00,24.01,24.04,24.0,24.03,23500.0,19.5614,19.5858,19.5533,19.5777,23500.0
2009-06-04 14:00:00,24.04,24.05,24.01,24.01,16800.0,19.5858,19.594,19.5614,19.5614,16800.0
2009-06-04 14:05:00,24.02,24.07,24.02,24.07,27000.0,19.5696,19.6103,19.5696,19.6103,27000.0
2009-06-04 14:10:00,24.07,24.07,24.02,24.02,12600.0,19.6103,19.6103,19.5696,19.5696,12600.0
2009-06-04 14:15:00,24.02,24.05,24.02,24.05,17800.0,19.5696,19.594,19.5696,19.594,17800.0
2009-06-04 14:20:00,24.05,24.06,24.04,24.04,22000.0,19.594,19.6021,19.5858,19.5858,22000.0
2009-06-04 14:25:00,24.04,24.07,24.04,24.06,183300.0,19.5858,19.6103,19.5858,19.6021,183300.0
2009-06-04 14:30:00,24.07,24.09,24.07,24.07,48500.0,19.6103,19.6266,19.6103,19.6103,48500.0
2009-06-04 14:35:00,24.06,24.06,24.0,24.03,50700.0,19.6021,19.6021,19.5533,19.5777,50700.0
2009-06-04 14:40:00,24.04,24.09,24.02,24.06,57700.0,19.5858,19.6266,19.5696,19.6021,57700.0
2009-06-04 14:45:00,24.06,24.09,24.05,24.07,18900.0,19.6021,19.6266,19.594,19.6103,18900.0
2009-06-04 14:50:00,24.07,24.08,24.02,24.02,52700.0,19.6103,19.6184,19.5696,19.5696,52700.0
2009-06-04 14:55:00,24.02,24.05,24.01,24.01,24900.0,19.5696,19.594,19.5614,19.5614,24900.0
2009-06-04 15:00:00,24.01,24.02,23.97,23.97,39600.0,19.5614,19.5696,19.5288,19.5288,39600.0
2009-06-04 15:05:00,23.96,23.98,23.95,23.96,133500.0,19.5207,19.537,19.5125,19.5207,133500.0
2009-06-04 15:10:00,23.95,23.99,23.94,23.99,72700.0,19.5125,19.5451,19.5044,19.5451,72700.0
2009-06-04 15:15:00,24.0,24.0,23.97,23.99,21500.0,19.5533,19.5533,19.5288,19.5451,21500.0
2009-06-04 15:20:00,23.99,24.01,23.98,23.99,31800.0,19.5451,19.5614,19.537,19.5451,31800.0
2009-06-04 15:25:00,24.0,24.02,24.0,24.02,22800.0,19.5533,19.5696,19.5533,19.5696,22800.0
2009-06-04 15:30:00,24.01,24.03,23.98,24.03,44400.0,19.5614,19.5777,19.537,19.5777,44400.0
2009-06-04 15:35:00,24.03,24.06,24.02,24.06,61600.0,19.5777,19.6021,19.5696,19.6021,61600.0
2009-06-04 15:40:00,24.06,24.07,23.99,24.02,207800.0,19.6021,19.6103,19.5451,19.5696,207800.0
2009-06-04 15:45:00,24.03,24.09,24.0,24.03,136100.0,19.5777,19.6266,19.5533,19.5777,136100.0
2009-06-04 15:50:00,24.03,24.11,24.02,24.05,104700.0,19.5777,19.6429,19.5696,19.594,104700.0
2009-06-04 15:55:00,24.05,24.12,24.05,24.1,293000.0,19.594,19.651,19.594,19.6347,293000.0
2009-06-05 09:30:00,24.49,24.49,24.33,24.33,77800.0,19.9525,19.9525,19.8221,19.8221,77800.0
2009-06-05 09:35:00,24.34,24.44,24.33,24.4,64300.0,19.8303,19.9117,19.8221,19.8791,64300.0
2009-06-05 09:40:00,24.38,24.39,24.28,24.32,108500.0,19.8628,19.871,19.7814,19.814,108500.0
2009-06-05 09:45:00,24.32,24.32,24.05,24.1,184300.0,19.814,19.814,19.594,19.6347,184300.0
2009-06-05 09:50:00,24.11,24.23,24.09,24.17,80000.0,19.6429,19.7406,19.6266,19.6918,80000.0
2009-06-05 09:55:00,24.17,24.17,24.02,24.08,132500.0,19.6918,19.6918,19.5696,19.6184,132500.0
2009-06-05 10:00:00,24.1,24.1,24.04,24.08,95100.0,19.6347,19.6347,19.5858,19.6184,95100.0
2009-06-05 10:05:00,24.08,24.09,23.87,23.87,105600.0,19.6184,19.6266,19.4473,19.4473,105600.0
2009-06-05 10:10:00,23.87,23.88,23.78,23.84,364500.0,19.4473,19.4555,19.374,19.4229,364500.0
2009-06-05 10:15:00,23.84,23.95,23.84,23.95,206600.0,19.4229,19.5125,19.4229,19.5125,206600.0
2009-06-05 10:20:00,23.95,24.05,23.95,24.02,51700.0,19.5125,19.594,19.5125,19.5696,51700.0
2009-06-05 10:25:00,24.03,24.04,23.98,23.99,55600.0,19.5777,19.5858,19.537,19.5451,55600.0
2009-06-05 10:30:00,23.98,24.07,23.94,24.01,128900.0,19.537,19.6103,19.5044,19.5614,128900.0
2009-06-05 10:35:00,24.01,24.11,24.0,24.1,128700.0,19.5614,19.6429,19.5533,19.6347,128700.0
2009-06-05 10:40:00,24.1,24.19,24.09,24.17,576100.0,19.6347,19.7081,19.6266,19.6918,576100.0
2009-06-05 10:45:00,24.17,24.2,24.07,24.09,94200.0,19.6918,19.7162,19.6103,19.6266,94200.0
2009-06-05 10:50:00,24.09,24.09,24.04,24.06,58400.0,19.6266,19.6266,19.5858,19.6021,58400.0
2009-06-05 10:55:00,24.05,24.11,24.04,24.11,95100.0,19.594,19.6429,19.5858,19.6429,95100.0
2009-06-05 11:00:00,24.11,24.22,24.09,24.21,92900.0,19.6429,19.7325,19.6266,19.7243,92900.0
2009-06-05 11:05:00,24.21,24.22,24.19,24.21,30700.0,19.7243,19.7325,19.7081,19.7243,30700.0
2009-06-05 11:10:00,24.2,24.2,24.11,24.11,39300.0,19.7162,19.7162,19.6429,19.6429,39300.0
2009-06-05 11:15:00,24.11,24.14,24.11,24.13,23600.0,19.6429,19.6673,19.6429,19.6592,23600.0
2009-06-05 11:20:00,24.13,24.18,24.11,24.12,35600.0,19.6592,19.6999,19.6429,19.651,35600.0
2009-06-05 11:25:00,24.13,24.13,24.09,24.1,559600.0,19.6592,19.6592,19.6266,19.6347,559600.0
2009-06-05 11:30:00,24.09,24.09,24.06,24.07,42900.0,19.6266,19.6266,19.6021,19.6103,42900.0
2009-06-05 11:35:00,24.06,24.06,24.03,24.06,25200.0,19.6021,19.6021,19.5777,19.6021,25200.0
2009-06-05 11:40:00,24.06,24.13,24.03,24.13,56900.0,19.6021,19.6592,19.5777,19.6592,56900.0
2009-06-05 11:45:00,24.14,24.15,24.11,24.11,34300.0,19.6673,19.6755,19.6429,19.6429,34300.0
2009-06-05 11:50:00,24.11,24.15,24.05,24.15,38600.0,19.6429,19.6755,19.594,19.6755,38600.0
2009-06-05 11:55:00,24.15,24.17,24.14,24.15,58200.0,19.6755,19.6918,19.6673,19.6755,58200.0
2009-06-05 12:00:00,24.15,24.15,24.13,24.15,4400.0,19.6755,19.6755,19.6592,19.6755,4400.0
2009-06-05 12:05:00,24.15,24.19,24.14,24.15,18400.0,19.6755,19.7081,19.6673,19.6755,18400.0
2009-06-05 12:10:00,24.15,24.16,24.11,24.14,46600.0,19.6755,19.6836,19.6429,19.6673,46600.0
2009-06-05 12:15:00,24.14,24.18,24.14,24.17,45400.0,19.6673,19.6999,19.6673,19.6918,45400.0
2009-06-05 12:20:00,24.16,24.21,24.15,24.2,36300.0,19.6836,19.7243,19.6755,19.7162,36300.0
2009-06-05 12:25:00,24.2,24.24,24.2,24.23,17900.0,19.7162,19.7488,19.7162,19.7406,17900.0
2009-06-05 12:30:00,24.24,24.24,24.21,24.22,53500.0,19.7488,19.7488,19.7243,19.7325,53500.0
2009-06-05 12:35:00,24.22,24.24,24.21,24.24,69600.0,19.7325,19.7488,19.7243,19.7488,69600.0
2009-06-05 12:40:00,24.25,24.25,24.21,24.22,26400.0,19.7569,19.7569,19.7243,19.7325,26400.0
2009-06-05 12:45:00,24.22,24.23,24.2,24.22,32800.0,19.7325,19.7406,19.7162,19.7325,32800.0
2009-06-05 12:50:00,24.21,24.23,24.2,24.23,49800.0,19.7243,19.7406,19.7162,19.7406,49800.0
2009-06-05 12:55:00,24.22,24.23,24.19,24.23,54900.0,19.7325,19.7406,19.7081,19.7406,54900.0
2009-06-05 13:00:00,24.23,24.23,24.2,24.21,69100.0,19.7406,19.7406,19.7162,19.7243,69100.0
2009-06-05 13:05:00,24.21,24.23,24.19,24.19,31600.0,19.7243,19.7406,19.7081,19.7081,31600.0
2009-06-05 13:10:00,24.19,24.2,24.14,24.18,121900.0,19.7081,19.7162,19.6673,19.6999,121900.0
2009-06-05 13:15:00,24.19,24.2,24.14,24.16,53500.0,19.7081,19.7162,19.6673,19.6836,53500.0
2009-06-05 13:20:00,24.16,24.17,24.12,24.13,42700.0,19.6836,19.6918,19.651,19.6592,42700.0
2009-06-05 13:25:00,24.14,24.14,24.12,24.14,37600.0,19.6673,19.6673,19.651,19.6673,37600.0
2009-06-05 13:30:00,24.14,24.16,24.13,24.16,36300.0,19.6673,19.6836,19.6592,19.6836,36300.0
2009-06-05 13:35:00,24.16,24.16,24.13,24.15,24500.0,19.6836,19.6836,19.6592,19.6755,24500.0
2009-06-05 13:40:00,24.15,24.22,24.15,24.17,35900.0,19.6755,19.7325,19.6755,19.6918,35900.0
2009-06-05 13:45:00,24.18,24.19,24.17,24.18,17700.0,19.6999,19.7081,19.6918,19.6999,17700.0
2009-06-05 13:50:00,24.17,24.18,24.17,24.18,7200.0,19.6918,19.6999,19.6918,19.6999,7200.0
2009-06-05 13:55:00,24.18,24.18,24.1,24.12,64800.0,19.6999,19.6999,19.6347,19.651,64800.0
2009-06-05 14:00:00,24.13,24.13,24.05,24.06,22400.0,19.6592,19.6592,19.594,19.6021,22400.0
2009-06-05 14:05:00,24.06,24.07,24.02,24.02,58200.0,19.6021,19.6103,19.5696,19.5696,58200.0
2009-06-05 14:10:00,24.02,24.04,24.02,24.02,33600.0,19.5696,19.5858,19.5696,19.5696,33600.0
2009-06-05 14:15:00,24.01,24.01,23.95,23.95,74200.0,19.5614,19.5614,19.5125,19.5125,74200.0
2009-06-05 14:20:00,23.95,24.01,23.92,24.0,146100.0,19.5125,19.5614,19.4881,19.5533,146100.0
2009-06-05 14:25:00,24.01,24.02,23.97,24.0,89400.0,19.5614,19.5696,19.5288,19.5533,89400.0
2009-06-05 14:30:00,24.0,24.0,23.93,23.94,417200.0,19.5533,19.5533,19.4962,19.5044,417200.0
2009-06-05 14:35:00,23.93,24.02,23.92,24.0,93400.0,19.4962,19.5696,19.4881,19.5533,93400.0
2009-06-05 14:40:00,23.99,24.06,23.98,24.04,85700.0,19.5451,19.6021,19.537,19.5858,85700.0
2009-06-05 14:45:00,24.05,24.05,24.01,24.04,82000.0,19.594,19.594,19.5614,19.5858,82000.0
2009-06-05 14:50:00,24.04,24.07,24.03,24.03,42100.0,19.5858,19.6103,19.5777,19.5777,42100.0
2009-06-05 14:55:00,24.03,24.05,24.02,24.02,28800.0,19.5777,19.594,19.5696,19.5696,28800.0
2009-06-05 15:00:00,24.02,24.03,23.97,24.02,44900.0,19.5696,19.5777,19.5288,19.5696,44900.0
2009-06-05 15:05:00,24.02,24.1,24.02,24.04,45300.0,19.5696,19.6347,19.5696,19.5858,45300.0
2009-06-05 15:10:00,24.04,24.08,24.03,24.05,68700.0,19.5858,19.6184,19.5777,19.594,68700.0
2009-06-05 15:15:00,24.05,24.06,24.01,24.06,62100.0,19.594,19.6021,19.5614,19.6021,62100.0
2009-06-05 15:20:00,24.05,24.08,24.03,24.07,37400.0,19.594,19.6184,19.5777,19.6103,37400.0
2009-06-05 15:25:00,24.06,24.07,24.0,24.01,20600.0,19.6021,19.6103,19.5533,19.5614,20600.0
2009-06-05 15:30:00,24.0,24.05,23.99,24.05,38800.0,19.5533,19.594,19.5451,19.594,38800.0
2009-06-05 15:35:00,24.06,24.11,24.06,24.11,121300.0,19.6021,19.6429,19.6021,19.6429,121300.0
2009-06-05 15:40:00,24.11,24.14,24.02,24.05,87600.0,19.6429,19.6673,19.5696,19.594,87600.0
2009-06-05 15:45:00,24.04,24.08,23.98,23.99,159200.0,19.5858,19.6184,19.537,19.5451,159200.0
2009-06-05 15:50:00,24.0,24.06,24.0,24.04,126500.0,19.5533,19.6021,19.5533,19.5858,126500.0
2009-06-05 15:55:00,24.05,24.06,24.01,24.04,233100.0,19.594,19.6021,19.5614,19.5858,233100.0
2009-06-08 09:30:00,23.76,23.88,23.76,23.81,48100.0,19.3577,19.4555,19.3577,19.3985,48100.0
2009-06-08 09:35:00,23.8,23.8,23.63,23.69,107900.0,19.3903,19.3903,19.2518,19.3007,107900.0
2009-06-08 09:40:00,23.67,23.71,23.62,23.62,107500.0,19.2844,19.317,19.2437,19.2437,107500.0
2009-06-08 09:45:00,23.62,23.63,23.58,23.59,332500.0,19.2437,19.2518,19.2111,19.2192,332500.0
2009-06-08 09:50:00,23.59,23.64,23.59,23.63,59000.0,19.2192,19.26,19.2192,19.2518,59000.0
2009-06-08 09:55:00,23.63,23.63,23.59,23.62,71000.0,19.2518,19.2518,19.2192,19.2437,71000.0
2009-06-08 10:00:00,23.61,23.68,23.58,23.68,43400.0,19.2355,19.2925,19.2111,19.2925,43400.0
2009-06-08 10:05:00,23.7,23.8,23.7,23.76,43900.0,19.3088,19.3903,19.3088,19.3577,43900.0
2009-06-08 10:10:00,23.77,23.77,23.67,23.67,164200.0,19.3659,19.3659,19.2844,19.2844,164200.0
2009-06-08 10:15:00,23.68,23.69,23.64,23.67,37200.0,19.2925,19.3007,19.26,19.2844,37200.0
2009-06-08 10:20:00,23.66,23.7,23.65,23.69,38700.0,19.2763,19.3088,19.2681,19.3007,38700.0
2009-06-08 10:25:00,23.69,23.75,23.68,23.73,28000.0,19.3007,19.3496,19.2925,19.3333,28000.0
2009-06-08 10:30:00,23.72,23.8,23.72,23.78,40600.0,19.3251,19.3903,19.3251,19.374,40600.0
2009-06-08 10:35:00,23.78,23.87,23.78,23.87,82300.0,19.374,19.4473,19.374,19.4473,82300.0
2009-06-08 10:40:00,23.87,23.9,23.84,23.87,59800.0,19.4473,19.4718,19.4229,19.4473,59800.0
2009-06-08 10:45:00,23.87,23.89,23.87,23.87,19900.0,19.4473,19.4636,19.4473,19.4473,19900.0
2009-06-08 10:50:00,23.87,23.89,23.85,23.86,86200.0,19.4473,19.4636,19.431,19.4392,86200.0
2009-06-08 10:55:00,23.86,23.88,23.84,23.85,157900.0,19.4392,19.4555,19.4229,19.431,157900.0
2009-06-08 11:00:00,23.85,23.89,23.84,23.84,107400.0,19.431,19.4636,19.4229,19.4229,107400.0
2009-06-08 11:05:00,23.85,23.87,23.81,23.81,34300.0,19.431,19.4473,19.3985,19.3985,34300.0
2009-06-08 11:10:00,23.82,23.86,23.81,23.86,14600.0,19.4066,19.4392,19.3985,19.4392,14600.0
2009-06-08 11:15:00,23.86,23.91,23.85,23.9,56800.0,19.4392,19.4799,19.431,19.4718,56800.0
2009-06-08 11:20:00,23.9,23.93,23.89,23.89,69900.0,19.4718,19.4962,19.4636,19.4636,69900.0
2009-06-08 11:25:00,23.89,23.91,23.81,23.82,20300.0,19.4636,19.4799,19.3985,19.4066,20300.0
2009-06-08 11:30:00,23.82,23.82,23.79,23.82,23300.0,19.4066,19.4066,19.3822,19.4066,23300.0
2009-06-08 11:35:00,23.83,23.84,23.8,23.84,31800.0,19.4148,19.4229,19.3903,19.4229,31800.0
2009-06-08 11:40:00,23.84,23.85,23.81,23.83,17500.0,19.4229,19.431,19.3985,19.4148,17500.0
2009-06-08 11:45:00,23.83,23.84,23.79,23.79,36500.0,19.4148,19.4229,19.3822,19.3822,36500.0
2009-06-08 11:50:00,23.79,23.81,23.77,23.77,30200.0,19.3822,19.3985,19.3659,19.3659,30200.0
2009-06-08 11:55:00,23.78,23.84,23.78,23.84,23500.0,19.374,19.4229,19.374,19.4229,23500.0
2009-06-08 12:00:00,23.86,23.86,23.78,23.78,22700.0,19.4392,19.4392,19.374,19.374,22700.0
2009-06-08 12:05:00,23.79,23.81,23.78,23.81,6200.0,19.3822,19.3985,19.374,19.3985,6200.0
2009-06-08 12:10:00,23.8,23.8,23.76,23.76,13500.0,19.3903,19.3903,19.3577,19.3577,13500.0
2009-06-08 12:15:00,23.76,23.77,23.75,23.77,19700.0,19.3577,19.3659,19.3496,19.3659,19700.0
2009-06-08 12:20:00,23.78,23.8,23.77,23.8,7100.0,19.374,19.3903,19.3659,19.3903,7100.0
2009-06-08 12:25:00,23.8,23.83,23.8,23.82,38800.0,19.3903,19.4148,19.3903,19.4066,38800.0
2009-06-08 12:30:00,23.81,23.84,23.77,23.77,32100.0,19.3985,19.4229,19.3659,19.3659,32100.0
2009-06-08 12:35:00,23.78,23.87,23.78,23.86,106500.0,19.374,19.4473,19.374,19.4392,106500.0
2009-06-08 12:40:00,23.86,23.89,23.86,23.87,114800.0,19.4392,19.4636,19.4392,19.4473,114800.0
2009-06-08 12:45:00,23.86,23.87,23.84,23.85,22500.0,19.4392,19.4473,19.4229,19.431,22500.0
2009-06-08 12:50:00,23.85,23.86,23.83,23.83,9900.0,19.431,19.4392,19.4148,19.4148,9900.0
2009-06-08 12:55:00,23.84,23.87,23.83,23.87,14400.0,19.4229,19.4473,19.4148,19.4473,14400.0
2009-06-08 13:00:00,23.87,23.91,23.86,23.86,25100.0,19.4473,19.4799,19.4392,19.4392,25100.0
2009-06-08 13:05:00,23.87,23.94,23.87,23.93,31000.0,19.4473,19.5044,19.4473,19.4962,31000.0
2009-06-08 13:10:00,23.94,23.94,23.89,23.9,23000.0,19.5044,19.5044,19.4636,19.4718,23000.0
2009-06-08 13:15:00,23.89,23.91,23.88,23.91,28100.0,19.4636,19.4799,19.4555,19.4799,28100.0
2009-06-08 13:20:00,23.91,23.93,23.91,23.93,5800.0,19.4799,19.4962,19.4799,19.4962,5800.0
2009-06-08 13:25:00,23.92,23.92,23.9,23.9,9000.0,19.4881,19.4881,19.4718,19.4718,9000.0
2009-06-08 13:30:00,23.91,23.91,23.89,23.91,12000.0,19.4799,19.4799,19.4636,19.4799,12000.0
2009-06-08 13:35:00,23.91,23.92,23.9,23.9,8600.0,19.4799,19.4881,19.4718,19.4718,8600.0
2009-06-08 13:40:00,23.91,23.93,23.88,23.93,24100.0,19.4799,19.4962,19.4555,19.4962,24100.0
2009-06-08 13:45:00,23.93,24.0,23.93,23.97,85700.0,19.4962,19.5533,19.4962,19.5288,85700.0
2009-06-08 13:50:00,23.97,23.97,23.93,23.94,17500.0,19.5288,19.5288,19.4962,19.5044,17500.0
2009-06-08 13:55:00,23.93,23.96,23.93,23.96,7300.0,19.4962,19.5207,19.4962,19.5207,7300.0
2009-06-08 14:00:00,23.95,23.97,23.95,23.96,8500.0,19.5125,19.5288,19.5125,19.5207,8500.0
2009-06-08 14:05:00,23.96,23.97,23.92,23.92,25500.0,19.5207,19.5288,19.4881,19.4881,25500.0
2009-06-08 14:10:00,23.93,23.95,23.92,23.92,13700.0,19.4962,19.5125,19.4881,19.4881,13700.0
2009-06-08 14:15:00,23.93,23.94,23.92,23.93,19000.0,19.4962,19.5044,19.4881,19.4962,19000.0
2009-06-08 14:20:00,23.93,23.93,23.89,23.93,46900.0,19.4962,19.4962,19.4636,19.4962,46900.0
2009-06-08 14:25:00,23.92,23.93,23.87,23.93,466100.0,19.4881,19.4962,19.4473,19.4962,466100.0
2009-06-08 14:30:00,23.93,23.99,23.92,23.92,204800.0,19.4962,19.5451,19.4881,19.4881,204800.0
2009-06-08 14:35:00,23.92,23.97,23.92,23.97,44700.0,19.4881,19.5288,19.4881,19.5288,44700.0
2009-06-08 14:40:00,23.96,23.96,23.92,23.92,18700.0,19.5207,19.5207,19.4881,19.4881,18700.0
2009-06-08 14:45:00,23.91,23.97,23.9,23.97,76500.0,19.4799,19.5288,19.4718,19.5288,76500.0
2009-06-08 14:50:00,23.97,24.0,23.94,23.94,20700.0,19.5288,19.5533,19.5044,19.5044,20700.0
2009-06-08 14:55:00,23.93,23.99,23.93,23.99,22900.0,19.4962,19.5451,19.4962,19.5451,22900.0
2009-06-08 15:00:00,23.99,24.04,23.99,24.0,52400.0,19.5451,19.5858,19.5451,19.5533,52400.0
2009-06-08 15:05:00,24.0,24.03,23.97,24.02,45200.0,19.5533,19.5777,19.5288,19.5696,45200.0
2009-06-08 15:10:00,24.02,24.03,23.99,24.0,48000.0,19.5696,19.5777,19.5451,19.5533,48000.0
2009-06-08 15:15:00,24.0,24.11,24.0,24.1,116000.0,19.5533,19.6429,19.5533,19.6347,116000.0
2009-06-08 15:20:00,24.1,24.28,24.1,24.23,234700.0,19.6347,19.7814,19.6347,19.7406,234700.0
2009-06-08 15:25:00,24.23,24.24,24.2,24.22,80600.0,19.7406,19.7488,19.7162,19.7325,80600.0
2009-06-08 15:30:00,24.22,24.36,24.22,24.31,184400.0,19.7325,19.8466,19.7325,19.8058,184400.0
2009-06-08 15:35:00,24.32,24.38,24.25,24.25,131400.0,19.814,19.8628,19.7569,19.7569,131400.0
2009-06-08 15:40:00,24.25,24.28,24.21,24.22,103700.0,19.7569,19.7814,19.7243,19.7325,103700.0
2009-06-08 15:45:00,24.22,24.28,24.21,24.23,159200.0,19.7325,19.7814,19.7243,19.7406,159200.0
2009-06-08 15:50:00,24.22,24.24,24.18,24.19,232800.0,19.7325,19.7488,19.6999,19.7081,232800.0
2009-06-08 15:55:00,24.19,24.22,24.13,24.19,266600.0,19.7081,19.7325,19.6592,19.7081,266600.0
2009-06-09 09:30:00,24.34,24.34,24.13,24.22,31100.0,19.8303,19.8303,19.6592,19.7325,31100.0
2009-06-09 09:35:00,24.21,24.31,24.17,24.23,94500.0,19.7243,19.8058,19.6918,19.7406,94500.0
2009-06-09 09:40:00,24.24,24.33,24.19,24.25,163600.0,19.7488,19.8221,19.7081,19.7569,163600.0
2009-06-09 09:45:00,24.25,24.33,24.25,24.3,104800.0,19.7569,19.8221,19.7569,19.7977,104800.0
2009-06-09 09:50:00,24.3,24.32,24.22,24.31,57600.0,19.7977,19.814,19.7325,19.8058,57600.0
2009-06-09 09:55:00,24.32,24.33,24.2,24.2,63400.0,19.814,19.8221,19.7162,19.7162,63400.0
2009-06-09 10:00:00,24.2,24.25,24.12,24.15,128400.0,19.7162,19.7569,19.651,19.6755,128400.0
2009-06-09 10:05:00,24.14,24.2,24.13,24.16,47500.0,19.6673,19.7162,19.6592,19.6836,47500.0
2009-06-09 10:10:00,24.17,24.22,24.14,24.18,136900.0,19.6918,19.7325,19.6673,19.6999,136900.0
2009-06-09 10:15:00,24.18,24.2,24.15,24.17,94400.0,19.6999,19.7162,19.6755,19.6918,94400.0
2009-06-09 10:20:00,24.17,24.17,24.1,24.13,50700.0,19.6918,19.6918,19.6347,19.6592,50700.0
2009-06-09 10:25:00,24.13,24.13,24.11,24.13,43600.0,19.6592,19.6592,19.6429,19.6592,43600.0
2009-06-09 10:30:00,24.13,24.17,24.12,24.17,65600.0,19.6592,19.6918,19.651,19.6918,65600.0
2009-06-09 10:35:00,24.16,24.17,24.14,24.14,72700.0,19.6836,19.6918,19.6673,19.6673,72700.0
2009-06-09 10:40:00,24.15,24.22,24.15,24.17,66000.0,19.6755,19.7325,19.6755,19.6918,66000.0
2009-06-09 10:45:00,24.17,24.18,24.1,24.1,73200.0,19.6918,19.6999,19.6347,19.6347,73200.0
2009-06-09 10:50:00,24.1,24.11,24.09,24.1,29500.0,19.6347,19.6429,19.6266,19.6347,29500.0
2009-06-09 10:55:00,24.11,24.15,24.11,24.15,37600.0,19.6429,19.6755,19.6429,19.6755,37600.0
2009-06-09 11:00:00,24.14,24.14,24.1,24.13,47500.0,19.6673,19.6673,19.6347,19.6592,47500.0
2009-06-09 11:05:00,24.13,24.17,24.12,24.15,51000.0,19.6592,19.6918,19.651,19.6755,51000.0
2009-06-09 11:10:00,24.15,24.16,24.14,24.14,41400.0,19.6755,19.6836,19.6673,19.6673,41400.0
2009-06-09 11:15:00,24.13,24.14,24.13,24.14,14400.0,19.6592,19.6673,19.6592,19.6673,14400.0
2009-06-09 11:20:00,24.14,24.14,24.11,24.14,22600.0,19.6673,19.6673,19.6429,19.6673,22600.0
2009-06-09 11:25:00,24.15,24.18,24.14,24.16,43300.0,19.6755,19.6999,19.6673,19.6836,43300.0
2009-06-09 11:30:00,24.15,24.17,24.15,24.17,17400.0,19.6755,19.6918,19.6755,19.6918,17400.0
2009-06-09 11:35:00,24.17,24.18,24.16,24.16,11400.0,19.6918,19.6999,19.6836,19.6836,11400.0
2009-06-09 11:40:00,24.17,24.17,24.15,24.16,28200.0,19.6918,19.6918,19.6755,19.6836,28200.0
2009-06-09 11:45:00,24.17,24.18,24.14,24.14,34500.0,19.6918,19.6999,19.6673,19.6673,34500.0
2009-06-09 11:50:00,24.14,24.16,24.14,24.16,24100.0,19.6673,19.6836,19.6673,19.6836,24100.0
2009-06-09 11:55:00,24.16,24.16,24.14,24.15,14000.0,19.6836,19.6836,19.6673,19.6755,14000.0
2009-06-09 12:00:00,24.15,24.16,24.15,24.15,32400.0,19.6755,19.6836,19.6755,19.6755,32400.0
2009-06-09 12:05:00,24.15,24.2,24.15,24.18,43100.0,19.6755,19.7162,19.6755,19.6999,43100.0
2009-06-09 12:10:00,24.18,24.19,24.17,24.17,54300.0,19.6999,19.7081,19.6918,19.6918,54300.0
2009-06-09 12:15:00,24.17,24.19,24.17,24.19,35500.0,19.6918,19.7081,19.6918,19.7081,35500.0
2009-06-09 12:20:00,24.19,24.24,24.18,24.23,83800.0,19.7081,19.7488,19.6999,19.7406,83800.0
2009-06-09 12:25:00,24.23,24.3,24.23,24.28,75700.0,19.7406,19.7977,19.7406,19.7814,75700.0
2009-06-09 12:30:00,24.29,24.3,24.28,24.3,19600.0,19.7895,19.7977,19.7814,19.7977,19600.0
2009-06-09 12:35:00,24.3,24.3,24.28,24.28,6200.0,19.7977,19.7977,19.7814,19.7814,6200.0
2009-06-09 12:40:00,24.28,24.28,24.22,24.23,31300.0,19.7814,19.7814,19.7325,19.7406,31300.0
2009-06-09 12:45:00,24.24,24.29,24.24,24.29,19600.0,19.7488,19.7895,19.7488,19.7895,19600.0
2009-06-09 12:50:00,24.29,24.3,24.26,24.27,20800.0,19.7895,19.7977,19.7651,19.7732,20800.0
2009-06-09 12:55:00,24.28,24.28,24.27,24.28,31000.0,19.7814,19.7814,19.7732,19.7814,31000.0
2009-06-09 13:00:00,24.28,24.34,24.27,24.33,53800.0,19.7814,19.8303,19.7732,19.8221,53800.0
2009-06-09 13:05:00,24.33,24.33,24.28,24.3,30400.0,19.8221,19.8221,19.7814,19.7977,30400.0
2009-06-09 13:10:00,24.29,24.3,24.22,24.25,16700.0,19.7895,19.7977,19.7325,19.7569,16700.0
2009-06-09 13:15:00,24.25,24.27,24.25,24.27,37300.0,19.7569,19.7732,19.7569,19.7732,37300.0
2009-06-09 13:20:00,24.27,24.28,24.25,24.26,32400.0,19.7732,19.7814,19.7569,19.7651,32400.0
2009-06-09 13:25:00,24.27,24.33,24.27,24.33,107600.0,19.7732,19.8221,19.7732,19.8221,107600.0
2009-06-09 13:30:00,24.33,24.33,24.28,24.29,35700.0,19.8221,19.8221,19.7814,19.7895,35700.0
2009-06-09 13:35:00,24.29,24.31,24.27,24.31,41600.0,19.7895,19.8058,19.7732,19.8058,41600.0
2009-06-09 13:40:00,24.32,24.34,24.3,24.32,49800.0,19.814,19.8303,19.7977,19.814,49800.0
2009-06-09 13:45:00,24.33,24.33,24.31,24.31,32400.0,19.8221,19.8221,19.8058,19.8058,32400.0
2009-06-09 13:50:00,24.31,24.34,24.3,24.34,9400.0,19.8058,19.8303,19.7977,19.8303,9400.0
2009-06-09 13:55:00,24.33,24.39,24.33,24.38,56300.0,19.8221,19.871,19.8221,19.8628,56300.0
2009-06-09 14:00:00,24.38,24.39,24.36,24.36,18000.0,19.8628,19.871,19.8466,19.8466,18000.0
2009-06-09 14:05:00,24.36,24.41,24.36,24.38,65400.0,19.8466,19.8873,19.8466,19.8628,65400.0
2009-06-09 14:10:00,24.38,24.38,24.36,24.38,19800.0,19.8628,19.8628,19.8466,19.8628,19800.0
2009-06-09 14:15:00,24.39,24.45,24.39,24.44,357500.0,19.871,19.9199,19.871,19.9117,357500.0
2009-06-09 14:20:00,24.44,24.45,24.39,24.39,50900.0,19.9117,19.9199,19.871,19.871,50900.0
2009-06-09 14:25:00,24.4,24.43,24.37,24.42,110100.0,19.8791,19.9036,19.8547,19.8954,110100.0
2009-06-09 14:30:00,24.43,24.47,24.43,24.43,150600.0,19.9036,19.9362,19.9036,19.9036,150600.0
2009-06-09 14:35:00,24.42,24.44,24.41,24.41,110800.0,19.8954,19.9117,19.8873,19.8873,110800.0
2009-06-09 14:40:00,24.41,24.48,24.38,24.39,120100.0,19.8873,19.9443,19.8628,19.871,120100.0
2009-06-09 14:45:00,24.39,24.39,24.37,24.38,34800.0,19.871,19.871,19.8547,19.8628,34800.0
2009-06-09 14:50:00,24.38,24.4,24.36,24.36,12800.0,19.8628,19.8791,19.8466,19.8466,12800.0
2009-06-09 14:55:00,24.33,24.39,24.33,24.39,26000.0,19.8221,19.871,19.8221,19.871,26000.0
2009-06-09 15:00:00,24.4,24.43,24.35,24.36,30000.0,19.8791,19.9036,19.8384,19.8466,30000.0
2009-06-09 15:05:00,24.36,24.4,24.35,24.38,42900.0,19.8466,19.8791,19.8384,19.8628,42900.0
2009-06-09 15:10:00,24.37,24.37,24.33,24.36,43900.0,19.8547,19.8547,19.8221,19.8466,43900.0
2009-06-09 15:15:00,24.36,24.38,24.32,24.38,76400.0,19.8466,19.8628,19.814,19.8628,76400.0
2009-06-09 15:20:00,24.38,24.38,24.34,24.36,60500.0,19.8628,19.8628,19.8303,19.8466,60500.0
2009-06-09 15:25:00,24.36,24.39,24.35,24.38,24400.0,19.8466,19.871,19.8384,19.8628,24400.0
2009-06-09 15:30:00,24.38,24.39,24.35,24.38,129300.0,19.8628,19.871,19.8384,19.8628,129300.0
2009-06-09 15:35:00,24.38,24.43,24.38,24.4,86500.0,19.8628,19.9036,19.8628,19.8791,86500.0
2009-06-09 15:40:00,24.4,24.41,24.37,24.4,95000.0,19.8791,19.8873,19.8547,19.8791,95000.0
2009-06-09 15:45:00,24.4,24.41,24.33,24.36,136800.0,19.8791,19.8873,19.8221,19.8466,136800.0
2009-06-09 15:50:00,24.37,24.4,24.36,24.36,127600.0,19.8547,19.8791,19.8466,19.8466,127600.0
2009-06-09 15:55:00,24.35,24.38,24.32,24.35,274100.0,19.8384,19.8628,19.814,19.8384,274100.0
2009-06-10 09:30:00,24.52,24.72,24.52,24.62,85400.0,19.9769,20.1399,19.9769,20.0584,85400.0
2009-06-10 09:35:00,24.61,24.61,24.47,24.49,91500.0,20.0502,20.0502,19.9362,19.9525,91500.0
2009-06-10 09:40:00,24.48,24.49,24.38,24.38,128400.0,19.9443,19.9525,19.8628,19.8628,128400.0
2009-06-10 09:45:00,24.38,24.39,24.28,24.28,98200.0,19.8628,19.871,19.7814,19.7814,98200.0
2009-06-10 09:50:00,24.27,24.33,24.27,24.29,64600.0,19.7732,19.8221,19.7732,19.7895,64600.0
2009-06-10 09:55:00,24.29,24.36,24.29,24.35,109600.0,19.7895,19.8466,19.7895,19.8384,109600.0
2009-06-10 10:00:00,24.35,24.37,24.15,24.16,1426900.0,19.8384,19.8547,19.6755,19.6836,1426900.0
2009-06-10 10:05:00,24.15,24.26,24.15,24.26,258300.0,19.6755,19.7651,19.6755,19.7651,258300.0
2009-06-10 10:10:00,24.27,24.28,24.16,24.17,97500.0,19.7732,19.7814,19.6836,19.6918,97500.0
2009-06-10 10:15:00,24.16,24.2,24.11,24.15,188800.0,19.6836,19.7162,19.6429,19.6755,188800.0
2009-06-10 10:20:00,24.15,24.22,24.14,24.22,111500.0,19.6755,19.7325,19.6673,19.7325,111500.0
2009-06-10 10:25:00,24.22,24.24,24.19,24.23,102800.0,19.7325,19.7488,19.7081,19.7406,102800.0
2009-06-10 10:30:00,24.22,24.25,24.17,24.2,279800.0,19.7325,19.7569,19.6918,19.7162,279800.0
2009-06-10 10:35:00,24.2,24.22,24.17,24.18,107100.0,19.7162,19.7325,19.6918,19.6999,107100.0
2009-06-10 10:40:00,24.18,24.18,24.15,24.17,72000.0,19.6999,19.6999,19.6755,19.6918,72000.0
2009-06-10 10:45:00,24.16,24.17,24.08,24.08,335100.0,19.6836,19.6918,19.6184,19.6184,335100.0
2009-06-10 10:50:00,24.08,24.1,24.05,24.09,1184700.0,19.6184,19.6347,19.594,19.6266,1184700.0
2009-06-10 10:55:00,24.09,24.12,24.08,24.11,148900.0,19.6266,19.651,19.6184,19.6429,148900.0
2009-06-10 11:00:00,24.11,24.12,24.05,24.12,130500.0,19.6429,19.651,19.594,19.651,130500.0
2009-06-10 11:05:00,24.12,24.13,24.07,24.08,93400.0,19.651,19.6592,19.6103,19.6184,93400.0
2009-06-10 11:10:00,24.06,24.11,24.06,24.1,46100.0,19.6021,19.6429,19.6021,19.6347,46100.0
2009-06-10 11:15:00,24.08,24.09,24.02,24.06,180000.0,19.6184,19.6266,19.5696,19.6021,180000.0
2009-06-10 11:20:00,24.06,24.1,24.05,24.1,139000.0,19.6021,19.6347,19.594,19.6347,139000.0
2009-06-10 11:25:00,24.1,24.11,24.08,24.11,100400.0,19.6347,19.6429,19.6184,19.6429,100400.0
2009-06-10 11:30:00,24.1,24.13,24.1,24.13,15900.0,19.6347,19.6592,19.6347,19.6592,15900.0
2009-06-10 11:35:00,24.13,24.14,24.12,24.14,12100.0,19.6592,19.6673,19.651,19.6673,12100.0
2009-06-10 11:40:00,24.14,24.15,24.13,24.14,16200.0,19.6673,19.6755,19.6592,19.6673,16200.0
2009-06-10 11:45:00,24.14,24.14,24.12,24.12,47800.0,19.6673,19.6673,19.651,19.651,47800.0
2009-06-10 11:50:00,24.12,24.15,24.12,24.15,38700.0,19.651,19.6755,19.651,19.6755,38700.0
2009-06-10 11:55:00,24.15,24.15,24.12,24.13,27900.0,19.6755,19.6755,19.651,19.6592,27900.0
2009-06-10 12:00:00,24.13,24.18,24.11,24.17,25400.0,19.6592,19.6999,19.6429,19.6918,25400.0
2009-06-10 12:05:00,24.16,24.17,24.15,24.16,123900.0,19.6836,19.6918,19.6755,19.6836,123900.0
2009-06-10 12:10:00,24.16,24.18,24.16,24.18,4300.0,19.6836,19.6999,19.6836,19.6999,4300.0
2009-06-10 12:15:00,24.18,24.21,24.17,24.2,24300.0,19.6999,19.7243,19.6918,19.7162,24300.0
2009-06-10 12:20:00,24.2,24.2,24.11,24.11,31300.0,19.7162,19.7162,19.6429,19.6429,31300.0
2009-06-10 12:25:00,24.12,24.14,24.11,24.12,50500.0,19.651,19.6673,19.6429,19.651,50500.0
2009-06-10 12:30:00,24.13,24.13,24.08,24.11,20700.0,19.6592,19.6592,19.6184,19.6429,20700.0
2009-06-10 12:35:00,24.1,24.13,24.1,24.13,5900.0,19.6347,19.6592,19.6347,19.6592,5900.0
2009-06-10 12:40:00,24.12,24.12,24.1,24.1,21600.0,19.651,19.651,19.6347,19.6347,21600.0
2009-06-10 12:45:00,24.1,24.11,24.07,24.09,39300.0,19.6347,19.6429,19.6103,19.6266,39300.0
2009-06-10 12:50:00,24.09,24.12,24.08,24.11,15000.0,19.6266,19.651,19.6184,19.6429,15000.0
2009-06-10 12:55:00,24.11,24.13,24.1,24.1,32400.0,19.6429,19.6592,19.6347,19.6347,32400.0
2009-06-10 13:00:00,24.1,24.1,23.99,23.99,223000.0,19.6347,19.6347,19.5451,19.5451,223000.0
2009-06-10 13:05:00,23.98,24.0,23.93,23.96,106000.0,19.537,19.5533,19.4962,19.5207,106000.0
2009-06-10 13:10:00,23.97,23.99,23.96,23.96,34500.0,19.5288,19.5451,19.5207,19.5207,34500.0
2009-06-10 13:15:00,23.96,23.97,23.93,23.94,43800.0,19.5207,19.5288,19.4962,19.5044,43800.0
2009-06-10 13:20:00,23.94,23.95,23.91,23.93,36800.0,19.5044,19.5125,19.4799,19.4962,36800.0
2009-06-10 13:25:00,23.93,23.93,23.91,23.91,97600.0,19.4962,19.4962,19.4799,19.4799,97600.0
2009-06-10 13:30:00,23.91,23.91,23.86,23.87,160300.0,19.4799,19.4799,19.4392,19.4473,160300.0
2009-06-10 13:35:00,23.87,23.87,23.84,23.84,85400.0,19.4473,19.4473,19.4229,19.4229,85400.0
2009-06-10 13:40:00,23.82,23.85,23.8,23.82,29000.0,19.4066,19.431,19.3903,19.4066,29000.0
2009-06-10 13:45:00,23.81,23.82,23.78,23.8,175300.0,19.3985,19.4066,19.374,19.3903,175300.0
2009-06-10 13:50:00,23.8,23.85,23.8,23.81,157400.0,19.3903,19.431,19.3903,19.3985,157400.0
2009-06-10 13:55:00,23.81,23.86,23.8,23.85,58000.0,19.3985,19.4392,19.3903,19.431,58000.0
2009-06-10 14:00:00,23.84,23.84,23.79,23.84,252100.0,19.4229,19.4229,19.3822,19.4229,252100.0
2009-06-10 14:05:00,23.84,23.85,23.77,23.85,104300.0,19.4229,19.431,19.3659,19.431,104300.0
2009-06-10 14:10:00,23.86,23.92,23.86,23.91,82400.0,19.4392,19.4881,19.4392,19.4799,82400.0
2009-06-10 14:15:00,23.91,23.92,23.89,23.91,26400.0,19.4799,19.4881,19.4636,19.4799,26400.0
2009-06-10 14:20:00,23.92,23.94,23.91,23.92,41200.0,19.4881,19.5044,19.4799,19.4881,41200.0
2009-06-10 14:25:00,23.91,23.95,23.9,23.92,27100.0,19.4799,19.5125,19.4718,19.4881,27100.0
2009-06-10 14:30:00,23.92,23.92,23.86,23.91,62300.0,19.4881,19.4881,19.4392,19.4799,62300.0
2009-06-10 14:35:00,23.92,24.0,23.92,23.97,171800.0,19.4881,19.5533,19.4881,19.5288,171800.0
2009-06-10 14:40:00,23.96,23.99,23.94,23.98,85000.0,19.5207,19.5451,19.5044,19.537,85000.0
2009-06-10 14:45:00,23.99,24.02,23.97,24.01,52900.0,19.5451,19.5696,19.5288,19.5614,52900.0
2009-06-10 14:50:00,24.01,24.07,23.97,24.05,198100.0,19.5614,19.6103,19.5288,19.594,198100.0
2009-06-10 14:55:00,24.04,24.06,24.02,24.02,118500.0,19.5858,19.6021,19.5696,19.5696,118500.0
2009-06-10 15:00:00,24.02,24.03,23.96,23.98,51000.0,19.5696,19.5777,19.5207,19.537,51000.0
2009-06-10 15:05:00,23.99,23.99,23.92,23.94,88600.0,19.5451,19.5451,19.4881,19.5044,88600.0
2009-06-10 15:10:00,23.93,23.96,23.92,23.93,155300.0,19.4962,19.5207,19.4881,19.4962,155300.0
2009-06-10 15:15:00,23.94,23.95,23.89,23.92,94900.0,19.5044,19.5125,19.4636,19.4881,94900.0
2009-06-10 15:20:00,23.92,23.97,23.92,23.94,115400.0,19.4881,19.5288,19.4881,19.5044,115400.0
2009-06-10 15:25:00,23.93,23.96,23.89,23.91,150000.0,19.4962,19.5207,19.4636,19.4799,150000.0
2009-06-10 15:30:00,23.91,24.02,23.91,23.99,256500.0,19.4799,19.5696,19.4799,19.5451,256500.0
2009-06-10 15:35:00,23.99,24.06,23.99,24.03,225000.0,19.5451,19.6021,19.5451,19.5777,225000.0
2009-06-10 15:40:00,24.03,24.07,23.99,24.06,302200.0,19.5777,19.6103,19.5451,19.6021,302200.0
2009-06-10 15:45:00,24.05,24.09,24.02,24.06,222300.0,19.594,19.6266,19.5696,19.6021,222300.0
2009-06-10 15:50:00,24.05,24.09,24.0,24.08,279300.0,19.594,19.6266,19.5533,19.6184,279300.0
2009-06-10 15:55:00,24.08,24.09,24.04,24.08,473500.0,19.6184,19.6266,19.5858,19.6184,473500.0
2009-06-11 09:30:00,24.1,24.22,24.05,24.11,1134100.0,19.6347,19.7325,19.594,19.6429,1134100.0
2009-06-11 09:35:00,24.1,24.18,24.0,24.03,74600.0,19.6347,19.6999,19.5533,19.5777,74600.0
2009-06-11 09:40:00,24.03,24.08,23.99,24.06,106300.0,19.5777,19.6184,19.5451,19.6021,106300.0
2009-06-11 09:45:00,24.07,24.3,24.07,24.24,82700.0,19.6103,19.7977,19.6103,19.7488,82700.0
2009-06-11 09:50:00,24.24,24.25,24.19,24.19,21200.0,19.7488,19.7569,19.7081,19.7081,21200.0
2009-06-11 09:55:00,24.19,24.22,24.17,24.19,33900.0,19.7081,19.7325,19.6918,19.7081,33900.0
2009-06-11 10:00:00,24.19,24.21,24.16,24.17,94700.0,19.7081,19.7243,19.6836,19.6918,94700.0
2009-06-11 10:05:00,24.17,24.26,24.15,24.23,81700.0,19.6918,19.7651,19.6755,19.7406,81700.0
2009-06-11 10:10:00,24.23,24.26,24.21,24.25,78400.0,19.7406,19.7651,19.7243,19.7569,78400.0
2009-06-11 10:15:00,24.25,24.32,24.24,24.26,165100.0,19.7569,19.814,19.7488,19.7651,165100.0
2009-06-11 10:20:00,24.27,24.27,24.17,24.21,68300.0,19.7732,19.7732,19.6918,19.7243,68300.0
2009-06-11 10:25:00,24.22,24.22,24.19,24.22,76400.0,19.7325,19.7325,19.7081,19.7325,76400.0
2009-06-11 10:30:00,24.22,24.24,24.15,24.17,82900.0,19.7325,19.7488,19.6755,19.6918,82900.0
2009-06-11 10:35:00,24.18,24.18,24.13,24.17,92100.0,19.6999,19.6999,19.6592,19.6918,92100.0
2009-06-11 10:40:00,24.17,24.22,24.15,24.18,46100.0,19.6918,19.7325,19.6755,19.6999,46100.0
2009-06-11 10:45:00,24.17,24.21,24.17,24.21,26200.0,19.6918,19.7243,19.6918,19.7243,26200.0
2009-06-11 10:50:00,24.22,24.22,24.19,24.2,27200.0,19.7325,19.7325,19.7081,19.7162,27200.0
2009-06-11 10:55:00,24.19,24.2,24.13,24.14,144100.0,19.7081,19.7162,19.6592,19.6673,144100.0
2009-06-11 11:00:00,24.13,24.13,24.05,24.08,561800.0,19.6592,19.6592,19.594,19.6184,561800.0
2009-06-11 11:05:00,24.08,24.09,24.03,24.04,38500.0,19.6184,19.6266,19.5777,19.5858,38500.0
2009-06-11 11:10:00,24.03,24.04,23.99,23.99,575400.0,19.5777,19.5858,19.5451,19.5451,575400.0
2009-06-11 11:15:00,23.99,24.07,23.99,24.07,57100.0,19.5451,19.6103,19.5451,19.6103,57100.0
2009-06-11 11:20:00,24.07,24.08,24.04,24.06,28500.0,19.6103,19.6184,19.5858,19.6021,28500.0
2009-06-11 11:25:00,24.06,24.1,24.05,24.08,137700.0,19.6021,19.6347,19.594,19.6184,137700.0
2009-06-11 11:30:00,24.08,24.08,24.01,24.01,36100.0,19.6184,19.6184,19.5614,19.5614,36100.0
2009-06-11 11:35:00,24.02,24.03,23.99,24.01,41700.0,19.5696,19.5777,19.5451,19.5614,41700.0
2009-06-11 11:40:00,24.01,24.01,23.97,23.97,79300.0,19.5614,19.5614,19.5288,19.5288,79300.0
2009-06-11 11:45:00,23.97,23.98,23.96,23.97,56300.0,19.5288,19.537,19.5207,19.5288,56300.0
2009-06-11 11:50:00,23.96,23.98,23.94,23.98,49200.0,19.5207,19.537,19.5044,19.537,49200.0
2009-06-11 11:55:00,23.99,24.02,23.97,23.97,110000.0,19.5451,19.5696,19.5288,19.5288,110000.0
2009-06-11 12:00:00,23.96,23.96,23.91,23.94,107500.0,19.5207,19.5207,19.4799,19.5044,107500.0
2009-06-11 12:05:00,23.95,23.96,23.89,23.91,51300.0,19.5125,19.5207,19.4636,19.4799,51300.0
2009-06-11 12:10:00,23.91,23.93,23.89,23.9,71800.0,19.4799,19.4962,19.4636,19.4718,71800.0
2009-06-11 12:15:00,23.89,23.9,23.89,23.9,30300.0,19.4636,19.4718,19.4636,19.4718,30300.0
2009-06-11 12:20:00,23.91,23.95,23.91,23.95,94200.0,19.4799,19.5125,19.4799,19.5125,94200.0
2009-06-11 12:25:00,23.95,23.96,23.92,23.93,50600.0,19.5125,19.5207,19.4881,19.4962,50600.0
2009-06-11 12:30:00,23.93,23.98,23.92,23.98,87500.0,19.4962,19.537,19.4881,19.537,87500.0
2009-06-11 12:35:00,23.98,23.98,23.96,23.98,125100.0,19.537,19.537,19.5207,19.537,125100.0
2009-06-11 12:40:00,23.97,24.01,23.97,24.01,34900.0,19.5288,19.5614,19.5288,19.5614,34900.0
2009-06-11 12:45:00,24.01,24.03,24.01,24.01,200500.0,19.5614,19.5777,19.5614,19.5614,200500.0
2009-06-11 12:50:00,24.01,24.03,23.99,24.02,37000.0,19.5614,19.5777,19.5451,19.5696,37000.0
2009-06-11 12:55:00,24.02,24.08,24.01,24.07,72800.0,19.5696,19.6184,19.5614,19.6103,72800.0
2009-06-11 13:00:00,24.07,24.15,24.05,24.08,119100.0,19.6103,19.6755,19.594,19.6184,119100.0
2009-06-11 13:05:00,24.07,24.07,24.02,24.03,25500.0,19.6103,19.6103,19.5696,19.5777,25500.0
2009-06-11 13:10:00,24.03,24.07,24.01,24.03,54200.0,19.5777,19.6103,19.5614,19.5777,54200.0
2009-06-11 13:15:00,24.03,24.09,24.02,24.08,15200.0,19.5777,19.6266,19.5696,19.6184,15200.0
2009-06-11 13:20:00,24.08,24.15,24.08,24.15,21100.0,19.6184,19.6755,19.6184,19.6755,21100.0
2009-06-11 13:25:00,24.15,24.18,24.14,24.18,140500.0,19.6755,19.6999,19.6673,19.6999,140500.0
2009-06-11 13:30:00,24.2,24.21,24.17,24.19,98000.0,19.7162,19.7243,19.6918,19.7081,98000.0
2009-06-11 13:35:00,24.19,24.19,24.14,24.16,29400.0,19.7081,19.7081,19.6673,19.6836,29400.0
2009-06-11 13:40:00,24.15,24.15,24.11,24.14,26800.0,19.6755,19.6755,19.6429,19.6673,26800.0
2009-06-11 13:45:00,24.14,24.19,24.14,24.16,26900.0,19.6673,19.7081,19.6673,19.6836,26900.0
2009-06-11 13:50:00,24.15,24.15,24.09,24.12,14700.0,19.6755,19.6755,19.6266,19.651,14700.0
2009-06-11 13:55:00,24.11,24.14,24.09,24.1,19600.0,19.6429,19.6673,19.6266,19.6347,19600.0
2009-06-11 14:00:00,24.11,24.11,24.06,24.07,69800.0,19.6429,19.6429,19.6021,19.6103,69800.0
2009-06-11 14:05:00,24.08,24.1,24.03,24.04,48200.0,19.6184,19.6347,19.5777,19.5858,48200.0
2009-06-11 14:10:00,24.04,24.08,24.02,24.04,45500.0,19.5858,19.6184,19.5696,19.5858,45500.0
2009-06-11 14:15:00,24.04,24.09,24.02,24.09,62700.0,19.5858,19.6266,19.5696,19.6266,62700.0
2009-06-11 14:20:00,24.08,24.09,24.03,24.06,72900.0,19.6184,19.6266,19.5777,19.6021,72900.0
2009-06-11 14:25:00,24.06,24.08,24.06,24.08,10500.0,19.6021,19.6184,19.6021,19.6184,10500.0
2009-06-11 14:30:00,24.08,24.1,24.06,24.08,53400.0,19.6184,19.6347,19.6021,19.6184,53400.0
2009-06-11 14:35:00,24.07,24.09,23.98,24.01,77500.0,19.6103,19.6266,19.537,19.5614,77500.0
2009-06-11 14:40:00,24.0,24.03,24.0,24.02,64100.0,19.5533,19.5777,19.5533,19.5696,64100.0
2009-06-11 14:45:00,24.02,24.05,24.0,24.03,135200.0,19.5696,19.594,19.5533,19.5777,135200.0
2009-06-11 14:50:00,24.03,24.08,24.0,24.06,48200.0,19.5777,19.6184,19.5533,19.6021,48200.0
2009-06-11 14:55:00,24.06,24.1,24.05,24.07,61400.0,19.6021,19.6347,19.594,19.6103,61400.0
2009-06-11 15:00:00,24.07,24.08,24.01,24.06,59200.0,19.6103,19.6184,19.5614,19.6021,59200.0
2009-06-11 15:05:00,24.05,24.1,24.04,24.06,26100.0,19.594,19.6347,19.5858,19.6021,26100.0
2009-06-11 15:10:00,24.06,24.06,24.02,24.05,53500.0,19.6021,19.6021,19.5696,19.594,53500.0
2009-06-11 15:15:00,24.05,24.08,24.03,24.03,38000.0,19.594,19.6184,19.5777,19.5777,38000.0
2009-06-11 15:20:00,24.03,24.04,24.0,24.04,46900.0,19.5777,19.5858,19.5533,19.5858,46900.0
2009-06-11 15:25:00,24.04,24.05,23.98,23.99,46300.0,19.5858,19.594,19.537,19.5451,46300.0
2009-06-11 15:30:00,23.98,23.98,23.89,23.91,656800.0,19.537,19.537,19.4636,19.4799,656800.0
2009-06-11 15:35:00,23.91,23.97,23.91,23.94,82100.0,19.4799,19.5288,19.4799,19.5044,82100.0
2009-06-11 15:40:00,23.94,23.98,23.91,23.92,69800.0,19.5044,19.537,19.4799,19.4881,69800.0
2009-06-11 15:45:00,23.91,23.99,23.91,23.95,168200.0,19.4799,19.5451,19.4799,19.5125,168200.0
2009-06-11 15:50:00,23.95,23.98,23.91,23.93,230200.0,19.5125,19.537,19.4799,19.4962,230200.0
2009-06-11 15:55:00,23.92,23.92,23.84,23.86,281400.0,19.4881,19.4881,19.4229,19.4392,281400.0
2009-06-12 09:30:00,23.65,23.82,23.65,23.74,107900.0,19.2681,19.4066,19.2681,19.3414,107900.0
2009-06-12 09:35:00,23.71,23.73,23.62,23.68,85800.0,19.317,19.3333,19.2437,19.2925,85800.0
2009-06-12 09:40:00,23.69,23.71,23.61,23.63,136800.0,19.3007,19.317,19.2355,19.2518,136800.0
2009-06-12 09:45:00,23.63,23.66,23.61,23.61,81800.0,19.2518,19.2763,19.2355,19.2355,81800.0
2009-06-12 09:50:00,23.61,23.66,23.58,23.6,93500.0,19.2355,19.2763,19.2111,19.2274,93500.0
2009-06-12 09:55:00,23.6,23.6,23.5,23.55,110200.0,19.2274,19.2274,19.1459,19.1866,110200.0
2009-06-12 10:00:00,23.54,23.54,23.43,23.47,928100.0,19.1785,19.1785,19.0889,19.1215,928100.0
2009-06-12 10:05:00,23.48,23.5,23.45,23.46,31900.0,19.1296,19.1459,19.1052,19.1133,31900.0
2009-06-12 10:10:00,23.46,23.56,23.44,23.54,47000.0,19.1133,19.1948,19.097,19.1785,47000.0
2009-06-12 10:15:00,23.54,23.62,23.53,23.58,35300.0,19.1785,19.2437,19.1703,19.2111,35300.0
2009-06-12 10:20:00,23.59,23.63,23.52,23.52,392400.0,19.2192,19.2518,19.1622,19.1622,392400.0
2009-06-12 10:25:00,23.52,23.52,23.44,23.46,271500.0,19.1622,19.1622,19.097,19.1133,271500.0
2009-06-12 10:30:00,23.45,23.49,23.43,23.48,312500.0,19.1052,19.1377,19.0889,19.1296,312500.0
2009-06-12 10:35:00,23.48,23.57,23.48,23.55,25900.0,19.1296,19.2029,19.1296,19.1866,25900.0
2009-06-12 10:40:00,23.55,23.61,23.55,23.6,26200.0,19.1866,19.2355,19.1866,19.2274,26200.0
2009-06-12 10:45:00,23.6,23.63,23.58,23.59,32600.0,19.2274,19.2518,19.2111,19.2192,32600.0
2009-06-12 10:50:00,23.59,23.63,23.59,23.61,16100.0,19.2192,19.2518,19.2192,19.2355,16100.0
2009-06-12 10:55:00,23.62,23.62,23.56,23.56,35300.0,19.2437,19.2437,19.1948,19.1948,35300.0
2009-06-12 11:00:00,23.56,23.59,23.54,23.56,24600.0,19.1948,19.2192,19.1785,19.1948,24600.0
2009-06-12 11:05:00,23.55,23.56,23.54,23.56,29300.0,19.1866,19.1948,19.1785,19.1948,29300.0
2009-06-12 11:10:00,23.57,23.57,23.55,23.55,14900.0,19.2029,19.2029,19.1866,19.1866,14900.0
2009-06-12 11:15:00,23.55,23.56,23.52,23.54,150500.0,19.1866,19.1948,19.1622,19.1785,150500.0
2009-06-12 11:20:00,23.53,23.55,23.52,23.53,26700.0,19.1703,19.1866,19.1622,19.1703,26700.0
2009-06-12 11:25:00,23.54,23.56,23.53,23.54,38500.0,19.1785,19.1948,19.1703,19.1785,38500.0
2009-06-12 11:30:00,23.54,23.57,23.53,23.57,12200.0,19.1785,19.2029,19.1703,19.2029,12200.0
2009-06-12 11:35:00,23.57,23.57,23.55,23.56,22800.0,19.2029,19.2029,19.1866,19.1948,22800.0
2009-06-12 11:40:00,23.56,23.56,23.52,23.52,20400.0,19.1948,19.1948,19.1622,19.1622,20400.0
2009-06-12 11:45:00,23.53,23.55,23.49,23.54,44100.0,19.1703,19.1866,19.1377,19.1785,44100.0
2009-06-12 11:50:00,23.54,23.56,23.53,23.55,11100.0,19.1785,19.1948,19.1703,19.1866,11100.0
2009-06-12 11:55:00,23.55,23.56,23.53,23.55,72800.0,19.1866,19.1948,19.1703,19.1866,72800.0
2009-06-12 12:00:00,23.55,23.57,23.54,23.56,59800.0,19.1866,19.2029,19.1785,19.1948,59800.0
2009-06-12 12:05:00,23.56,23.57,23.54,23.55,54500.0,19.1948,19.2029,19.1785,19.1866,54500.0
2009-06-12 12:10:00,23.56,23.57,23.55,23.55,21900.0,19.1948,19.2029,19.1866,19.1866,21900.0
2009-06-12 12:15:00,23.56,23.57,23.54,23.55,24900.0,19.1948,19.2029,19.1785,19.1866,24900.0
2009-06-12 12:20:00,23.55,23.55,23.51,23.53,43600.0,19.1866,19.1866,19.154,19.1703,43600.0
2009-06-12 12:25:00,23.53,23.56,23.53,23.55,39900.0,19.1703,19.1948,19.1703,19.1866,39900.0
2009-06-12 12:30:00,23.56,23.56,23.49,23.51,86700.0,19.1948,19.1948,19.1377,19.154,86700.0
2009-06-12 12:35:00,23.52,23.56,23.51,23.55,160700.0,19.1622,19.1948,19.154,19.1866,160700.0
2009-06-12 12:40:00,23.55,23.56,23.54,23.54,24700.0,19.1866,19.1948,19.1785,19.1785,24700.0
2009-06-12 12:45:00,23.55,23.58,23.54,23.57,43400.0,19.1866,19.2111,19.1785,19.2029,43400.0
2009-06-12 12:50:00,23.56,23.57,23.52,23.54,42100.0,19.1948,19.2029,19.1622,19.1785,42100.0
2009-06-12 12:55:00,23.54,23.59,23.53,23.59,66100.0,19.1785,19.2192,19.1703,19.2192,66100.0
2009-06-12 13:00:00,23.59,23.62,23.59,23.61,30100.0,19.2192,19.2437,19.2192,19.2355,30100.0
2009-06-12 13:05:00,23.62,23.62,23.57,23.58,43000.0,19.2437,19.2437,19.2029,19.2111,43000.0
2009-06-12 13:10:00,23.59,23.6,23.58,23.58,26100.0,19.2192,19.2274,19.2111,19.2111,26100.0
2009-06-12 13:15:00,23.59,23.62,23.57,23.6,37400.0,19.2192,19.2437,19.2029,19.2274,37400.0
2009-06-12 13:20:00,23.6,23.63,23.59,23.61,35300.0,19.2274,19.2518,19.2192,19.2355,35300.0
2009-06-12 13:25:00,23.61,23.61,23.58,23.58,14200.0,19.2355,19.2355,19.2111,19.2111,14200.0
2009-06-12 13:30:00,23.59,23.6,23.57,23.57,13900.0,19.2192,19.2274,19.2029,19.2029,13900.0
2009-06-12 13:35:00,23.58,23.61,23.57,23.61,23600.0,19.2111,19.2355,19.2029,19.2355,23600.0
2009-06-12 13:40:00,23.62,23.62,23.59,23.62,22600.0,19.2437,19.2437,19.2192,19.2437,22600.0
2009-06-12 13:45:00,23.62,23.64,23.62,23.63,7600.0,19.2437,19.26,19.2437,19.2518,7600.0
2009-06-12 13:50:00,23.64,23.65,23.62,23.64,30800.0,19.26,19.2681,19.2437,19.26,30800.0
2009-06-12 13:55:00,23.63,23.66,23.63,23.65,264000.0,19.2518,19.2763,19.2518,19.2681,264000.0
2009-06-12 14:00:00,23.65,23.66,23.6,23.6,66600.0,19.2681,19.2763,19.2274,19.2274,66600.0
2009-06-12 14:05:00,23.6,23.62,23.59,23.61,21000.0,19.2274,19.2437,19.2192,19.2355,21000.0
2009-06-12 14:10:00,23.61,23.63,23.6,23.62,10000.0,19.2355,19.2518,19.2274,19.2437,10000.0
2009-06-12 14:15:00,23.63,23.64,23.61,23.64,24900.0,19.2518,19.26,19.2355,19.26,24900.0
2009-06-12 14:20:00,23.64,23.66,23.63,23.63,69100.0,19.26,19.2763,19.2518,19.2518,69100.0
2009-06-12 14:25:00,23.64,23.64,23.61,23.63,60700.0,19.26,19.26,19.2355,19.2518,60700.0
2009-06-12 14:30:00,23.64,23.68,23.64,23.68,20300.0,19.26,19.2925,19.26,19.2925,20300.0
2009-06-12 14:35:00,23.67,23.68,23.66,23.67,22600.0,19.2844,19.2925,19.2763,19.2844,22600.0
2009-06-12 14:40:00,23.68,23.83,23.68,23.79,170800.0,19.2925,19.4148,19.2925,19.3822,170800.0
2009-06-12 14:45:00,23.8,23.83,23.78,23.78,100600.0,19.3903,19.4148,19.374,19.374,100600.0
2009-06-12 14:50:00,23.78,23.78,23.75,23.77,36300.0,19.374,19.374,19.3496,19.3659,36300.0
2009-06-12 14:55:00,23.77,23.8,23.75,23.76,397700.0,19.3659,19.3903,19.3496,19.3577,397700.0
2009-06-12 15:00:00,23.77,23.81,23.76,23.81,67900.0,19.3659,19.3985,19.3577,19.3985,67900.0
2009-06-12 15:05:00,23.81,23.83,23.8,23.8,94200.0,19.3985,19.4148,19.3903,19.3903,94200.0
2009-06-12 15:10:00,23.8,23.84,23.79,23.81,52800.0,19.3903,19.4229,19.3822,19.3985,52800.0
2009-06-12 15:15:00,23.82,23.84,23.8,23.84,204800.0,19.4066,19.4229,19.3903,19.4229,204800.0
2009-06-12 15:20:00,23.84,23.84,23.81,23.82,140300.0,19.4229,19.4229,19.3985,19.4066,140300.0
2009-06-12 15:25:00,23.82,23.87,23.82,23.86,55200.0,19.4066,19.4473,19.4066,19.4392,55200.0
2009-06-12 15:30:00,23.86,23.92,23.86,23.89,1329500.0,19.4392,19.4881,19.4392,19.4636,1329500.0
2009-06-12 15:35:00,23.88,23.88,23.79,23.79,223800.0,19.4555,19.4555,19.3822,19.3822,223800.0
2009-06-12 15:40:00,23.79,23.84,23.79,23.83,162600.0,19.3822,19.4229,19.3822,19.4148,162600.0
2009-06-12 15:45:00,23.82,23.82,23.78,23.81,39500.0,19.4066,19.4066,19.374,19.3985,39500.0
2009-06-12 15:50:00,23.8,23.88,23.8,23.83,239800.0,19.3903,19.4555,19.3903,19.4148,239800.0
2009-06-12 15:55:00,23.83,23.92,23.82,23.89,400800.0,19.4148,19.4881,19.4066,19.4636,400800.0
2009-06-15 09:30:00,23.62,23.68,23.45,23.49,371700.0,19.2437,19.2925,19.1052,19.1377,371700.0
2009-06-15 09:35:00,23.48,23.54,23.48,23.52,164100.0,19.1296,19.1785,19.1296,19.1622,164100.0
2009-06-15 09:40:00,23.52,23.54,23.48,23.5,90100.0,19.1622,19.1785,19.1296,19.1459,90100.0
2009-06-15 09:45:00,23.49,23.49,23.35,23.35,120000.0,19.1377,19.1377,19.0237,19.0237,120000.0
2009-06-15 09:50:00,23.37,23.4,23.33,23.4,122700.0,19.04,19.0644,19.0074,19.0644,122700.0
2009-06-15 09:55:00,23.4,23.41,23.34,23.41,211100.0,19.0644,19.0726,19.0155,19.0726,211100.0
2009-06-15 10:00:00,23.4,23.4,23.37,23.37,99200.0,19.0644,19.0644,19.04,19.04,99200.0
2009-06-15 10:05:00,23.37,23.42,23.36,23.42,76800.0,19.04,19.0807,19.0318,19.0807,76800.0
2009-06-15 10:10:00,23.42,23.46,23.42,23.43,131900.0,19.0807,19.1133,19.0807,19.0889,131900.0
2009-06-15 10:15:00,23.42,23.43,23.39,23.43,122600.0,19.0807,19.0889,19.0563,19.0889,122600.0
2009-06-15 10:20:00,23.43,23.46,23.41,23.45,70000.0,19.0889,19.1133,19.0726,19.1052,70000.0
2009-06-15 10:25:00,23.44,23.44,23.41,23.42,124000.0,19.097,19.097,19.0726,19.0807,124000.0
2009-06-15 10:30:00,23.42,23.43,23.28,23.3,356900.0,19.0807,19.0889,18.9667,18.983,356900.0
2009-06-15 10:35:00,23.3,23.3,23.23,23.24,93000.0,18.983,18.983,18.9259,18.9341,93000.0
2009-06-15 10:40:00,23.24,23.24,23.2,23.22,196800.0,18.9341,18.9341,18.9015,18.9178,196800.0
2009-06-15 10:45:00,23.22,23.29,23.21,23.28,50000.0,18.9178,18.9748,18.9096,18.9667,50000.0
2009-06-15 10:50:00,23.28,23.33,23.27,23.32,143800.0,18.9667,19.0074,18.9585,18.9992,143800.0
2009-06-15 10:55:00,23.32,23.33,23.28,23.29,35700.0,18.9992,19.0074,18.9667,18.9748,35700.0
2009-06-15 11:00:00,23.28,23.3,23.22,23.25,74600.0,18.9667,18.983,18.9178,18.9422,74600.0
2009-06-15 11:05:00,23.25,23.26,23.21,23.23,44000.0,18.9422,18.9504,18.9096,18.9259,44000.0
2009-06-15 11:10:00,23.23,23.26,23.21,23.26,46200.0,18.9259,18.9504,18.9096,18.9504,46200.0
2009-06-15 11:15:00,23.25,23.29,23.22,23.24,54900.0,18.9422,18.9748,18.9178,18.9341,54900.0
2009-06-15 11:20:00,23.25,23.25,23.2,23.24,112500.0,18.9422,18.9422,18.9015,18.9341,112500.0
2009-06-15 11:25:00,23.23,23.25,23.21,23.25,38900.0,18.9259,18.9422,18.9096,18.9422,38900.0
2009-06-15 11:30:00,23.25,23.28,23.24,23.27,42000.0,18.9422,18.9667,18.9341,18.9585,42000.0
2009-06-15 11:35:00,23.27,23.27,23.25,23.27,25700.0,18.9585,18.9585,18.9422,18.9585,25700.0
2009-06-15 11:40:00,23.28,23.31,23.28,23.31,35100.0,18.9667,18.9911,18.9667,18.9911,35100.0
2009-06-15 11:45:00,23.31,23.34,23.3,23.31,80500.0,18.9911,19.0155,18.983,18.9911,80500.0
2009-06-15 11:50:00,23.31,23.31,23.25,23.28,52400.0,18.9911,18.9911,18.9422,18.9667,52400.0
2009-06-15 11:55:00,23.28,23.29,23.26,23.28,25500.0,18.9667,18.9748,18.9504,18.9667,25500.0
2009-06-15 12:00:00,23.28,23.29,23.25,23.26,29400.0,18.9667,18.9748,18.9422,18.9504,29400.0
2009-06-15 12:05:00,23.26,23.27,23.23,23.26,35800.0,18.9504,18.9585,18.9259,18.9504,35800.0
2009-06-15 12:10:00,23.26,23.26,23.23,23.25,90400.0,18.9504,18.9504,18.9259,18.9422,90400.0
2009-06-15 12:15:00,23.25,23.26,23.23,23.25,62500.0,18.9422,18.9504,18.9259,18.9422,62500.0
2009-06-15 12:20:00,23.25,23.28,23.25,23.28,38000.0,18.9422,18.9667,18.9422,18.9667,38000.0
2009-06-15 12:25:00,23.28,23.29,23.24,23.25,101900.0,18.9667,18.9748,18.9341,18.9422,101900.0
2009-06-15 12:30:00,23.25,23.27,23.24,23.27,26900.0,18.9422,18.9585,18.9341,18.9585,26900.0
2009-06-15 12:35:00,23.27,23.32,23.26,23.31,29600.0,18.9585,18.9992,18.9504,18.9911,29600.0
2009-06-15 12:40:00,23.31,23.34,23.3,23.33,31600.0,18.9911,19.0155,18.983,19.0074,31600.0
2009-06-15 12:45:00,23.33,23.33,23.25,23.27,55000.0,19.0074,19.0074,18.9422,18.9585,55000.0
2009-06-15 12:50:00,23.28,23.31,23.26,23.29,41500.0,18.9667,18.9911,18.9504,18.9748,41500.0
2009-06-15 12:55:00,23.29,23.32,23.29,23.31,30900.0,18.9748,18.9992,18.9748,18.9911,30900.0
2009-06-15 13:00:00,23.31,23.32,23.24,23.24,101400.0,18.9911,18.9992,18.9341,18.9341,101400.0
2009-06-15 13:05:00,23.23,23.27,23.22,23.27,81400.0,18.9259,18.9585,18.9178,18.9585,81400.0
2009-06-15 13:10:00,23.27,23.32,23.27,23.32,55600.0,18.9585,18.9992,18.9585,18.9992,55600.0
2009-06-15 13:15:00,23.32,23.33,23.28,23.28,50000.0,18.9992,19.0074,18.9667,18.9667,50000.0
2009-06-15 13:20:00,23.29,23.29,23.26,23.28,76600.0,18.9748,18.9748,18.9504,18.9667,76600.0
2009-06-15 13:25:00,23.28,23.28,23.24,23.25,75700.0,18.9667,18.9667,18.9341,18.9422,75700.0
2009-06-15 13:30:00,23.25,23.25,23.19,23.22,61600.0,18.9422,18.9422,18.8933,18.9178,61600.0
2009-06-15 13:35:00,23.22,23.23,23.2,23.23,37700.0,18.9178,18.9259,18.9015,18.9259,37700.0
2009-06-15 13:40:00,23.23,23.24,23.22,23.23,33200.0,18.9259,18.9341,18.9178,18.9259,33200.0
2009-06-15 13:45:00,23.24,23.28,23.23,23.27,35200.0,18.9341,18.9667,18.9259,18.9585,35200.0
2009-06-15 13:50:00,23.27,23.28,23.26,23.27,34200.0,18.9585,18.9667,18.9504,18.9585,34200.0
2009-06-15 13:55:00,23.27,23.28,23.23,23.25,24700.0,18.9585,18.9667,18.9259,18.9422,24700.0
2009-06-15 14:00:00,23.25,23.3,23.23,23.3,37000.0,18.9422,18.983,18.9259,18.983,37000.0
2009-06-15 14:05:00,23.3,23.3,23.27,23.28,35300.0,18.983,18.983,18.9585,18.9667,35300.0
2009-06-15 14:10:00,23.28,23.28,23.26,23.28,34600.0,18.9667,18.9667,18.9504,18.9667,34600.0
2009-06-15 14:15:00,23.27,23.28,23.24,23.27,50800.0,18.9585,18.9667,18.9341,18.9585,50800.0
2009-06-15 14:20:00,23.27,23.28,23.26,23.28,36300.0,18.9585,18.9667,18.9504,18.9667,36300.0
2009-06-15 14:25:00,23.28,23.32,23.27,23.3,46500.0,18.9667,18.9992,18.9585,18.983,46500.0
2009-06-15 14:30:00,23.3,23.3,23.26,23.29,33900.0,18.983,18.983,18.9504,18.9748,33900.0
2009-06-15 14:35:00,23.29,23.3,23.26,23.3,59300.0,18.9748,18.983,18.9504,18.983,59300.0
2009-06-15 14:40:00,23.29,23.29,23.24,23.26,84100.0,18.9748,18.9748,18.9341,18.9504,84100.0
2009-06-15 14:45:00,23.26,23.28,23.23,23.27,77400.0,18.9504,18.9667,18.9259,18.9585,77400.0
2009-06-15 14:50:00,23.27,23.27,23.22,23.24,50600.0,18.9585,18.9585,18.9178,18.9341,50600.0
2009-06-15 14:55:00,23.24,23.3,23.23,23.3,92900.0,18.9341,18.983,18.9259,18.983,92900.0
2009-06-15 15:00:00,23.3,23.3,23.24,23.26,64100.0,18.983,18.983,18.9341,18.9504,64100.0
2009-06-15 15:05:00,23.26,23.31,23.25,23.31,56700.0,18.9504,18.9911,18.9422,18.9911,56700.0
2009-06-15 15:10:00,23.3,23.34,23.3,23.32,60100.0,18.983,19.0155,18.983,18.9992,60100.0
2009-06-15 15:15:00,23.32,23.36,23.29,23.33,113200.0,18.9992,19.0318,18.9748,19.0074,113200.0
2009-06-15 15:20:00,23.33,23.37,23.33,23.35,136500.0,19.0074,19.04,19.0074,19.0237,136500.0
2009-06-15 15:25:00,23.35,23.38,23.33,23.37,133600.0,19.0237,19.0481,19.0074,19.04,133600.0
2009-06-15 15:30:00,23.37,23.39,23.35,23.37,248700.0,19.04,19.0563,19.0237,19.04,248700.0
2009-06-15 15:35:00,23.37,23.44,23.36,23.43,177800.0,19.04,19.097,19.0318,19.0889,177800.0
2009-06-15 15:40:00,23.42,23.42,23.36,23.37,127300.0,19.0807,19.0807,19.0318,19.04,127300.0
2009-06-15 15:45:00,23.37,23.44,23.36,23.41,162000.0,19.04,19.097,19.0318,19.0726,162000.0
2009-06-15 15:50:00,23.41,23.41,23.36,23.39,346500.0,19.0726,19.0726,19.0318,19.0563,346500.0
2009-06-15 15:55:00,23.39,23.4,23.37,23.37,476000.0,19.0563,19.0644,19.04,19.04,476000.0
2009-06-16 09:30:00,23.46,23.55,23.34,23.38,33100.0,19.1133,19.1866,19.0155,19.0481,33100.0
2009-06-16 09:35:00,23.37,23.47,23.37,23.43,34100.0,19.04,19.1215,19.04,19.0889,34100.0
2009-06-16 09:40:00,23.41,23.47,23.38,23.44,44500.0,19.0726,19.1215,19.0481,19.097,44500.0
2009-06-16 09:45:00,23.45,23.46,23.41,23.42,75300.0,19.1052,19.1133,19.0726,19.0807,75300.0
2009-06-16 09:50:00,23.43,23.43,23.33,23.34,66400.0,19.0889,19.0889,19.0074,19.0155,66400.0
2009-06-16 09:55:00,23.32,23.34,23.27,23.3,106500.0,18.9992,19.0155,18.9585,18.983,106500.0
2009-06-16 10:00:00,23.29,23.38,23.28,23.35,90800.0,18.9748,19.0481,18.9667,19.0237,90800.0
2009-06-16 10:05:00,23.36,23.38,23.29,23.31,81600.0,19.0318,19.0481,18.9748,18.9911,81600.0
2009-06-16 10:10:00,23.31,23.33,23.27,23.28,88700.0,18.9911,19.0074,18.9585,18.9667,88700.0
2009-06-16 10:15:00,23.27,23.31,23.21,23.22,68300.0,18.9585,18.9911,18.9096,18.9178,68300.0
2009-06-16 10:20:00,23.22,23.24,23.19,23.23,46700.0,18.9178,18.9341,18.8933,18.9259,46700.0
2009-06-16 10:25:00,23.23,23.26,23.21,23.25,73400.0,18.9259,18.9504,18.9096,18.9422,73400.0
2009-06-16 10:30:00,23.24,23.25,23.22,23.22,57300.0,18.9341,18.9422,18.9178,18.9178,57300.0
2009-06-16 10:35:00,23.22,23.25,23.18,23.25,54600.0,18.9178,18.9422,18.8852,18.9422,54600.0
2009-06-16 10:40:00,23.25,23.26,23.23,23.25,32900.0,18.9422,18.9504,18.9259,18.9422,32900.0
2009-06-16 10:45:00,23.25,23.26,23.21,23.22,36200.0,18.9422,18.9504,18.9096,18.9178,36200.0
2009-06-16 10:50:00,23.21,23.24,23.2,23.23,137600.0,18.9096,18.9341,18.9015,18.9259,137600.0
2009-06-16 10:55:00,23.23,23.23,23.22,23.22,21200.0,18.9259,18.9259,18.9178,18.9178,21200.0
2009-06-16 11:00:00,23.23,23.31,23.23,23.3,53800.0,18.9259,18.9911,18.9259,18.983,53800.0
2009-06-16 11:05:00,23.3,23.31,23.28,23.28,30800.0,18.983,18.9911,18.9667,18.9667,30800.0
2009-06-16 11:10:00,23.28,23.3,23.27,23.3,48100.0,18.9667,18.983,18.9585,18.983,48100.0
2009-06-16 11:15:00,23.31,23.33,23.29,23.29,33300.0,18.9911,19.0074,18.9748,18.9748,33300.0
2009-06-16 11:20:00,23.3,23.31,23.3,23.3,27000.0,18.983,18.9911,18.983,18.983,27000.0
2009-06-16 11:25:00,23.31,23.31,23.24,23.26,80600.0,18.9911,18.9911,18.9341,18.9504,80600.0
2009-06-16 11:30:00,23.26,23.26,23.18,23.2,56500.0,18.9504,18.9504,18.8852,18.9015,56500.0
2009-06-16 11:35:00,23.2,23.22,23.19,23.22,28400.0,18.9015,18.9178,18.8933,18.9178,28400.0
2009-06-16 11:40:00,23.21,23.22,23.19,23.19,21700.0,18.9096,18.9178,18.8933,18.8933,21700.0
2009-06-16 11:45:00,23.18,23.2,23.14,23.14,125900.0,18.8852,18.9015,18.8526,18.8526,125900.0
2009-06-16 11:50:00,23.14,23.15,23.1,23.12,42200.0,18.8526,18.8607,18.82,18.8363,42200.0
2009-06-16 11:55:00,23.12,23.14,23.09,23.1,24200.0,18.8363,18.8526,18.8119,18.82,24200.0
2009-06-16 12:00:00,23.09,23.11,23.08,23.1,44500.0,18.8119,18.8282,18.8037,18.82,44500.0
2009-06-16 12:05:00,23.09,23.11,23.09,23.1,16300.0,18.8119,18.8282,18.8119,18.82,16300.0
2009-06-16 12:10:00,23.1,23.12,23.06,23.06,50500.0,18.82,18.8363,18.7874,18.7874,50500.0
2009-06-16 12:15:00,23.06,23.06,23.02,23.02,11100.0,18.7874,18.7874,18.7548,18.7548,11100.0
2009-06-16 12:20:00,23.01,23.01,22.99,23.01,81600.0,18.7467,18.7467,18.7304,18.7467,81600.0
2009-06-16 12:25:00,23.01,23.06,23.0,23.06,43200.0,18.7467,18.7874,18.7385,18.7874,43200.0
2009-06-16 12:30:00,23.05,23.06,22.97,22.99,30600.0,18.7793,18.7874,18.7141,18.7304,30600.0
2009-06-16 12:35:00,22.99,23.0,22.94,22.94,26300.0,18.7304,18.7385,18.6897,18.6897,26300.0
2009-06-16 12:40:00,22.93,22.94,22.89,22.89,29600.0,18.6815,18.6897,18.6489,18.6489,29600.0
2009-06-16 12:45:00,22.89,22.9,22.82,22.84,45000.0,18.6489,18.6571,18.5919,18.6082,45000.0
2009-06-16 12:50:00,22.84,22.89,22.82,22.88,43400.0,18.6082,18.6489,18.5919,18.6408,43400.0
2009-06-16 12:55:00,22.88,22.9,22.86,22.89,26600.0,18.6408,18.6571,18.6245,18.6489,26600.0
2009-06-16 13:00:00,22.88,22.88,22.82,22.85,61500.0,18.6408,18.6408,18.5919,18.6163,61500.0
2009-06-16 13:05:00,22.85,22.89,22.85,22.88,67800.0,18.6163,18.6489,18.6163,18.6408,67800.0
2009-06-16 13:10:00,22.89,22.89,22.84,22.87,46700.0,18.6489,18.6489,18.6082,18.6326,46700.0
2009-06-16 13:15:00,22.86,22.88,22.85,22.85,74500.0,18.6245,18.6408,18.6163,18.6163,74500.0
2009-06-16 13:20:00,22.85,22.86,22.8,22.81,137600.0,18.6163,18.6245,18.5756,18.5837,137600.0
2009-06-16 13:25:00,22.82,22.86,22.81,22.85,74900.0,18.5919,18.6245,18.5837,18.6163,74900.0
2009-06-16 13:30:00,22.86,22.86,22.84,22.86,38900.0,18.6245,18.6245,18.6082,18.6245,38900.0
2009-06-16 13:35:00,22.85,22.86,22.83,22.85,19700.0,18.6163,18.6245,18.6,18.6163,19700.0
2009-06-16 13:40:00,22.85,22.9,22.84,22.9,41000.0,18.6163,18.6571,18.6082,18.6571,41000.0
2009-06-16 13:45:00,22.91,22.92,22.9,22.91,38000.0,18.6652,18.6734,18.6571,18.6652,38000.0
2009-06-16 13:50:00,22.91,22.91,22.86,22.88,27800.0,18.6652,18.6652,18.6245,18.6408,27800.0
2009-06-16 13:55:00,22.87,22.87,22.83,22.85,47300.0,18.6326,18.6326,18.6,18.6163,47300.0
2009-06-16 14:00:00,22.85,22.85,22.78,22.78,71100.0,18.6163,18.6163,18.5593,18.5593,71100.0
2009-06-16 14:05:00,22.79,22.81,22.75,22.81,38500.0,18.5674,18.5837,18.5349,18.5837,38500.0
2009-06-16 14:10:00,22.8,22.87,22.78,22.87,37400.0,18.5756,18.6326,18.5593,18.6326,37400.0
2009-06-16 14:15:00,22.86,22.88,22.82,22.87,48500.0,18.6245,18.6408,18.5919,18.6326,48500.0
2009-06-16 14:20:00,22.87,22.88,22.85,22.85,33200.0,18.6326,18.6408,18.6163,18.6163,33200.0
2009-06-16 14:25:00,22.85,22.85,22.79,22.82,67000.0,18.6163,18.6163,18.5674,18.5919,67000.0
2009-06-16 14:30:00,22.81,22.83,22.77,22.83,63600.0,18.5837,18.6,18.5512,18.6,63600.0
2009-06-16 14:35:00,22.83,22.88,22.8,22.88,84400.0,18.6,18.6408,18.5756,18.6408,84400.0
2009-06-16 14:40:00,22.88,22.88,22.85,22.86,77900.0,18.6408,18.6408,18.6163,18.6245,77900.0
2009-06-16 14:45:00,22.86,22.9,22.86,22.87,99800.0,18.6245,18.6571,18.6245,18.6326,99800.0
2009-06-16 14:50:00,22.87,22.91,22.85,22.9,38900.0,18.6326,18.6652,18.6163,18.6571,38900.0
2009-06-16 14:55:00,22.89,22.91,22.88,22.9,79100.0,18.6489,18.6652,18.6408,18.6571,79100.0
2009-06-16 15:00:00,22.9,22.92,22.87,22.87,133900.0,18.6571,18.6734,18.6326,18.6326,133900.0
2009-06-16 15:05:00,22.88,22.9,22.84,22.85,115200.0,18.6408,18.6571,18.6082,18.6163,115200.0
2009-06-16 15:10:00,22.86,22.87,22.83,22.87,74900.0,18.6245,18.6326,18.6,18.6326,74900.0
2009-06-16 15:15:00,22.87,22.94,22.86,22.94,119300.0,18.6326,18.6897,18.6245,18.6897,119300.0
2009-06-16 15:20:00,22.94,22.95,22.9,22.91,234400.0,18.6897,18.6978,18.6571,18.6652,234400.0
2009-06-16 15:25:00,22.91,22.91,22.85,22.9,214200.0,18.6652,18.6652,18.6163,18.6571,214200.0
2009-06-16 15:30:00,22.91,22.96,22.91,22.93,201500.0,18.6652,18.7059,18.6652,18.6815,201500.0
2009-06-16 15:35:00,22.92,22.96,22.91,22.95,192000.0,18.6734,18.7059,18.6652,18.6978,192000.0
2009-06-16 15:40:00,22.94,22.99,22.94,22.96,154100.0,18.6897,18.7304,18.6897,18.7059,154100.0
2009-06-16 15:45:00,22.96,23.0,22.93,22.94,298300.0,18.7059,18.7385,18.6815,18.6897,298300.0
2009-06-16 15:50:00,22.94,22.94,22.89,22.92,196600.0,18.6897,18.6897,18.6489,18.6734,196600.0
2009-06-16 15:55:00,22.92,22.92,22.81,22.85,1144000.0,18.6734,18.6734,18.5837,18.6163,1144000.0
2009-06-17 09:30:00,22.81,22.93,22.79,22.85,106300.0,18.5837,18.6815,18.5674,18.6163,106300.0
2009-06-17 09:35:00,22.85,22.88,22.8,22.84,95300.0,18.6163,18.6408,18.5756,18.6082,95300.0
2009-06-17 09:40:00,22.85,22.85,22.69,22.7,63000.0,18.6163,18.6163,18.486,18.4941,63000.0
2009-06-17 09:45:00,22.7,22.71,22.62,22.62,134000.0,18.4941,18.5023,18.4289,18.4289,134000.0
2009-06-17 09:50:00,22.63,22.7,22.62,22.67,215900.0,18.4371,18.4941,18.4289,18.4697,215900.0
2009-06-17 09:55:00,22.68,22.68,22.61,22.65,74900.0,18.4778,18.4778,18.4208,18.4534,74900.0
2009-06-17 10:00:00,22.64,22.72,22.62,22.72,177500.0,18.4452,18.5104,18.4289,18.5104,177500.0
2009-06-17 10:05:00,22.72,22.92,22.71,22.87,369400.0,18.5104,18.6734,18.5023,18.6326,369400.0
2009-06-17 10:10:00,22.87,22.89,22.82,22.82,248700.0,18.6326,18.6489,18.5919,18.5919,248700.0
2009-06-17 10:15:00,22.82,22.86,22.8,22.8,93700.0,18.5919,18.6245,18.5756,18.5756,93700.0
2009-06-17 10:20:00,22.79,22.81,22.7,22.7,140200.0,18.5674,18.5837,18.4941,18.4941,140200.0
2009-06-17 10:25:00,22.71,22.8,22.7,22.73,1106700.0,18.5023,18.5756,18.4941,18.5186,1106700.0
2009-06-17 10:30:00,22.73,22.73,22.67,22.68,87200.0,18.5186,18.5186,18.4697,18.4778,87200.0
2009-06-17 10:35:00,22.67,22.68,22.63,22.65,83500.0,18.4697,18.4778,18.4371,18.4534,83500.0
2009-06-17 10:40:00,22.65,22.71,22.63,22.63,48800.0,18.4534,18.5023,18.4371,18.4371,48800.0
2009-06-17 10:45:00,22.64,22.74,22.63,22.73,236800.0,18.4452,18.5267,18.4371,18.5186,236800.0
2009-06-17 10:50:00,22.73,22.84,22.71,22.84,79900.0,18.5186,18.6082,18.5023,18.6082,79900.0
2009-06-17 10:55:00,22.83,22.86,22.8,22.82,94500.0,18.6,18.6245,18.5756,18.5919,94500.0
2009-06-17 11:00:00,22.81,22.93,22.81,22.9,417700.0,18.5837,18.6815,18.5837,18.6571,417700.0
2009-06-17 11:05:00,22.9,22.92,22.88,22.89,151200.0,18.6571,18.6734,18.6408,18.6489,151200.0
2009-06-17 11:10:00,22.89,22.91,22.84,22.87,349600.0,18.6489,18.6652,18.6082,18.6326,349600.0
2009-06-17 11:15:00,22.87,23.04,22.87,23.04,915500.0,18.6326,18.7711,18.6326,18.7711,915500.0
2009-06-17 11:20:00,23.04,23.08,23.03,23.07,467800.0,18.7711,18.8037,18.763,18.7956,467800.0
2009-06-17 11:25:00,23.08,23.14,23.07,23.14,1384100.0,18.8037,18.8526,18.7956,18.8526,1384100.0
2009-06-17 11:30:00,23.14,23.17,23.12,23.15,308900.0,18.8526,18.877,18.8363,18.8607,308900.0
2009-06-17 11:35:00,23.15,23.16,23.11,23.11,585100.0,18.8607,18.8689,18.8282,18.8282,585100.0
2009-06-17 11:40:00,23.11,23.14,23.08,23.13,50900.0,18.8282,18.8526,18.8037,18.8445,50900.0
2009-06-17 11:45:00,23.13,23.13,23.07,23.07,74200.0,18.8445,18.8445,18.7956,18.7956,74200.0
2009-06-17 11:50:00,23.08,23.08,23.0,23.02,71500.0,18.8037,18.8037,18.7385,18.7548,71500.0
2009-06-17 11:55:00,23.03,23.1,23.02,23.09,80200.0,18.763,18.82,18.7548,18.8119,80200.0
2009-06-17 12:00:00,23.09,23.15,23.09,23.13,54000.0,18.8119,18.8607,18.8119,18.8445,54000.0
2009-06-17 12:05:00,23.12,23.18,23.12,23.18,49000.0,18.8363,18.8852,18.8363,18.8852,49000.0
2009-06-17 12:10:00,23.17,23.17,23.08,23.09,69300.0,18.877,18.877,18.8037,18.8119,69300.0
2009-06-17 12:15:00,23.08,23.13,23.08,23.11,29600.0,18.8037,18.8445,18.8037,18.8282,29600.0
2009-06-17 12:20:00,23.11,23.19,23.11,23.19,156200.0,18.8282,18.8933,18.8282,18.8933,156200.0
2009-06-17 12:25:00,23.19,23.2,23.12,23.13,22800.0,18.8933,18.9015,18.8363,18.8445,22800.0
2009-06-17 12:30:00,23.14,23.14,23.11,23.11,19400.0,18.8526,18.8526,18.8282,18.8282,19400.0
2009-06-17 12:35:00,23.11,23.14,23.1,23.14,21300.0,18.8282,18.8526,18.82,18.8526,21300.0
2009-06-17 12:40:00,23.13,23.16,23.09,23.14,37600.0,18.8445,18.8689,18.8119,18.8526,37600.0
2009-06-17 12:45:00,23.15,23.17,23.1,23.11,29300.0,18.8607,18.877,18.82,18.8282,29300.0
2009-06-17 12:50:00,23.1,23.11,23.05,23.05,5400.0,18.82,18.8282,18.7793,18.7793,5400.0
2009-06-17 12:55:00,23.05,23.09,23.05,23.09,7100.0,18.7793,18.8119,18.7793,18.8119,7100.0
2009-06-17 13:00:00,23.09,23.11,23.08,23.1,35400.0,18.8119,18.8282,18.8037,18.82,35400.0
2009-06-17 13:05:00,23.1,23.1,23.06,23.1,81900.0,18.82,18.82,18.7874,18.82,81900.0
2009-06-17 13:10:00,23.1,23.13,23.1,23.12,130900.0,18.82,18.8445,18.82,18.8363,130900.0
2009-06-17 13:15:00,23.12,23.13,23.09,23.12,17100.0,18.8363,18.8445,18.8119,18.8363,17100.0
2009-06-17 13:20:00,23.12,23.18,23.12,23.16,34900.0,18.8363,18.8852,18.8363,18.8689,34900.0
2009-06-17 13:25:00,23.16,23.21,23.16,23.21,14600.0,18.8689,18.9096,18.8689,18.9096,14600.0
2009-06-17 13:30:00,23.21,23.24,23.2,23.24,81800.0,18.9096,18.9341,18.9015,18.9341,81800.0
2009-06-17 13:35:00,23.25,23.29,23.23,23.29,629400.0,18.9422,18.9748,18.9259,18.9748,629400.0
2009-06-17 13:40:00,23.29,23.34,23.29,23.34,74800.0,18.9748,19.0155,18.9748,19.0155,74800.0
2009-06-17 13:45:00,23.34,23.37,23.32,23.33,34400.0,19.0155,19.04,18.9992,19.0074,34400.0
2009-06-17 13:50:00,23.33,23.33,23.31,23.32,101900.0,19.0074,19.0074,18.9911,18.9992,101900.0
2009-06-17 13:55:00,23.32,23.33,23.3,23.3,80500.0,18.9992,19.0074,18.983,18.983,80500.0
2009-06-17 14:00:00,23.3,23.33,23.3,23.32,49400.0,18.983,19.0074,18.983,18.9992,49400.0
2009-06-17 14:05:00,23.31,23.32,23.23,23.23,72900.0,18.9911,18.9992,18.9259,18.9259,72900.0
2009-06-17 14:10:00,23.23,23.26,23.23,23.26,36600.0,18.9259,18.9504,18.9259,18.9504,36600.0
2009-06-17 14:15:00,23.26,23.28,23.24,23.24,48200.0,18.9504,18.9667,18.9341,18.9341,48200.0
2009-06-17 14:20:00,23.23,23.27,23.23,23.27,57300.0,18.9259,18.9585,18.9259,18.9585,57300.0
2009-06-17 14:25:00,23.27,23.29,23.25,23.28,125100.0,18.9585,18.9748,18.9422,18.9667,125100.0
2009-06-17 14:30:00,23.29,23.29,23.2,23.22,33400.0,18.9748,18.9748,18.9015,18.9178,33400.0
2009-06-17 14:35:00,23.22,23.22,23.19,23.21,37000.0,18.9178,18.9178,18.8933,18.9096,37000.0
2009-06-17 14:40:00,23.2,23.2,23.13,23.13,60800.0,18.9015,18.9015,18.8445,18.8445,60800.0
2009-06-17 14:45:00,23.13,23.15,23.11,23.15,130700.0,18.8445,18.8607,18.8282,18.8607,130700.0
2009-06-17 14:50:00,23.14,23.14,23.11,23.12,208100.0,18.8526,18.8526,18.8282,18.8363,208100.0
2009-06-17 14:55:00,23.12,23.18,23.12,23.17,50300.0,18.8363,18.8852,18.8363,18.877,50300.0
2009-06-17 15:00:00,23.17,23.22,23.15,23.2,39000.0,18.877,18.9178,18.8607,18.9015,39000.0
2009-06-17 15:05:00,23.2,23.21,23.12,23.16,45200.0,18.9015,18.9096,18.8363,18.8689,45200.0
2009-06-17 15:10:00,23.17,23.17,23.14,23.17,153500.0,18.877,18.877,18.8526,18.877,153500.0
2009-06-17 15:15:00,23.17,23.18,23.13,23.15,115100.0,18.877,18.8852,18.8445,18.8607,115100.0
2009-06-17 15:20:00,23.16,23.19,23.14,23.17,164000.0,18.8689,18.8933,18.8526,18.877,164000.0
2009-06-17 15:25:00,23.17,23.18,23.06,23.07,99700.0,18.877,18.8852,18.7874,18.7956,99700.0
2009-06-17 15:30:00,23.07,23.08,23.04,23.06,68200.0,18.7956,18.8037,18.7711,18.7874,68200.0
2009-06-17 15:35:00,23.06,23.08,23.02,23.06,135800.0,18.7874,18.8037,18.7548,18.7874,135800.0
2009-06-17 15:40:00,23.06,23.09,23.03,23.07,312700.0,18.7874,18.8119,18.763,18.7956,312700.0
2009-06-17 15:45:00,23.08,23.17,23.07,23.17,389200.0,18.8037,18.877,18.7956,18.877,389200.0
2009-06-17 15:50:00,23.17,23.18,23.07,23.1,272500.0,18.877,18.8852,18.7956,18.82,272500.0
2009-06-17 15:55:00,23.1,23.1,23.02,23.1,763300.0,18.82,18.82,18.7548,18.82,763300.0
2009-06-18 09:30:00,23.15,23.15,22.97,22.98,38700.0,18.8607,18.8607,18.7141,18.7222,38700.0
2009-06-18 09:35:00,22.98,23.01,22.8,22.81,65700.0,18.7222,18.7467,18.5756,18.5837,65700.0
2009-06-18 09:40:00,22.81,22.93,22.8,22.93,61900.0,18.5837,18.6815,18.5756,18.6815,61900.0
2009-06-18 09:45:00,22.93,22.95,22.91,22.92,41800.0,18.6815,18.6978,18.6652,18.6734,41800.0
2009-06-18 09:50:00,22.93,23.01,22.87,23.01,69900.0,18.6815,18.7467,18.6326,18.7467,69900.0
2009-06-18 09:55:00,23.03,23.18,23.02,23.17,150200.0,18.763,18.8852,18.7548,18.877,150200.0
2009-06-18 10:00:00,23.16,23.23,23.14,23.16,130100.0,18.8689,18.9259,18.8526,18.8689,130100.0
2009-06-18 10:05:00,23.16,23.16,23.11,23.12,120400.0,18.8689,18.8689,18.8282,18.8363,120400.0
2009-06-18 10:10:00,23.13,23.2,23.13,23.15,139000.0,18.8445,18.9015,18.8445,18.8607,139000.0
2009-06-18 10:15:00,23.15,23.2,23.12,23.12,38400.0,18.8607,18.9015,18.8363,18.8363,38400.0
2009-06-18 10:20:00,23.12,23.12,23.03,23.03,287100.0,18.8363,18.8363,18.763,18.763,287100.0
2009-06-18 10:25:00,23.03,23.06,23.02,23.04,85200.0,18.763,18.7874,18.7548,18.7711,85200.0
2009-06-18 10:30:00,23.04,23.09,23.03,23.08,59000.0,18.7711,18.8119,18.763,18.8037,59000.0
2009-06-18 10:35:00,23.08,23.09,23.06,23.07,23800.0,18.8037,18.8119,18.7874,18.7956,23800.0
2009-06-18 10:40:00,23.06,23.06,23.01,23.04,12800.0,18.7874,18.7874,18.7467,18.7711,12800.0
2009-06-18 10:45:00,23.04,23.05,23.02,23.02,19600.0,18.7711,18.7793,18.7548,18.7548,19600.0
2009-06-18 10:50:00,23.02,23.03,22.99,22.99,20200.0,18.7548,18.763,18.7304,18.7304,20200.0
2009-06-18 10:55:00,22.99,23.01,22.98,22.99,21600.0,18.7304,18.7467,18.7222,18.7304,21600.0
2009-06-18 11:00:00,22.99,23.04,22.99,23.03,52100.0,18.7304,18.7711,18.7304,18.763,52100.0
2009-06-18 11:05:00,23.03,23.06,23.03,23.03,38600.0,18.763,18.7874,18.763,18.763,38600.0
2009-06-18 11:10:00,23.03,23.05,23.02,23.03,28700.0,18.763,18.7793,18.7548,18.763,28700.0
2009-06-18 11:15:00,23.03,23.05,23.01,23.05,34200.0,18.763,18.7793,18.7467,18.7793,34200.0
2009-06-18 11:20:00,23.05,23.06,23.04,23.06,20300.0,18.7793,18.7874,18.7711,18.7874,20300.0
2009-06-18 11:25:00,23.07,23.08,23.04,23.05,24200.0,18.7956,18.8037,18.7711,18.7793,24200.0
2009-06-18 11:30:00,23.05,23.05,23.01,23.02,11400.0,18.7793,18.7793,18.7467,18.7548,11400.0
2009-06-18 11:35:00,23.01,23.01,22.98,22.98,160400.0,18.7467,18.7467,18.7222,18.7222,160400.0
2009-06-18 11:40:00,22.98,22.98,22.96,22.96,14300.0,18.7222,18.7222,18.7059,18.7059,14300.0
2009-06-18 11:45:00,22.97,22.98,22.94,22.94,27900.0,18.7141,18.7222,18.6897,18.6897,27900.0
2009-06-18 11:50:00,22.95,22.97,22.95,22.97,1800.0,18.6978,18.7141,18.6978,18.7141,1800.0
2009-06-18 11:55:00,22.97,23.03,22.97,23.03,28500.0,18.7141,18.763,18.7141,18.763,28500.0
2009-06-18 12:00:00,23.04,23.05,23.03,23.03,18400.0,18.7711,18.7793,18.763,18.763,18400.0
2009-06-18 12:05:00,23.04,23.05,23.03,23.04,24400.0,18.7711,18.7793,18.763,18.7711,24400.0
2009-06-18 12:10:00,23.04,23.08,23.04,23.07,20200.0,18.7711,18.8037,18.7711,18.7956,20200.0
2009-06-18 12:15:00,23.07,23.08,23.06,23.06,7900.0,18.7956,18.8037,18.7874,18.7874,7900.0
2009-06-18 12:20:00,23.06,23.06,23.02,23.02,60000.0,18.7874,18.7874,18.7548,18.7548,60000.0
2009-06-18 12:25:00,23.02,23.06,23.01,23.05,71500.0,18.7548,18.7874,18.7467,18.7793,71500.0
2009-06-18 12:30:00,23.06,23.08,23.06,23.08,42600.0,18.7874,18.8037,18.7874,18.8037,42600.0
2009-06-18 12:35:00,23.07,23.08,23.05,23.06,21400.0,18.7956,18.8037,18.7793,18.7874,21400.0
2009-06-18 12:40:00,23.06,23.07,23.05,23.05,12500.0,18.7874,18.7956,18.7793,18.7793,12500.0
2009-06-18 12:45:00,23.05,23.11,23.05,23.11,9500.0,18.7793,18.8282,18.7793,18.8282,9500.0
2009-06-18 12:50:00,23.12,23.13,23.1,23.11,20000.0,18.8363,18.8445,18.82,18.8282,20000.0
2009-06-18 12:55:00,23.11,23.14,23.1,23.13,21200.0,18.8282,18.8526,18.82,18.8445,21200.0
2009-06-18 13:00:00,23.13,23.14,23.12,23.13,18000.0,18.8445,18.8526,18.8363,18.8445,18000.0
2009-06-18 13:05:00,23.13,23.18,23.13,23.18,18100.0,18.8445,18.8852,18.8445,18.8852,18100.0
2009-06-18 13:10:00,23.17,23.17,23.15,23.17,8500.0,18.877,18.877,18.8607,18.877,8500.0
2009-06-18 13:15:00,23.17,23.18,23.1,23.12,85400.0,18.877,18.8852,18.82,18.8363,85400.0
2009-06-18 13:20:00,23.12,23.13,23.1,23.13,47800.0,18.8363,18.8445,18.82,18.8445,47800.0
2009-06-18 13:25:00,23.13,23.14,23.11,23.13,41200.0,18.8445,18.8526,18.8282,18.8445,41200.0
2009-06-18 13:30:00,23.13,23.15,23.13,23.15,8900.0,18.8445,18.8607,18.8445,18.8607,8900.0
2009-06-18 13:35:00,23.15,23.15,23.06,23.06,31900.0,18.8607,18.8607,18.7874,18.7874,31900.0
2009-06-18 13:40:00,23.06,23.1,23.06,23.08,15300.0,18.7874,18.82,18.7874,18.8037,15300.0
2009-06-18 13:45:00,23.09,23.1,23.08,23.09,15000.0,18.8119,18.82,18.8037,18.8119,15000.0
2009-06-18 13:50:00,23.09,23.11,23.09,23.11,3500.0,18.8119,18.8282,18.8119,18.8282,3500.0
2009-06-18 13:55:00,23.11,23.11,23.07,23.07,5000.0,18.8282,18.8282,18.7956,18.7956,5000.0
2009-06-18 14:00:00,23.06,23.07,23.04,23.06,16000.0,18.7874,18.7956,18.7711,18.7874,16000.0
2009-06-18 14:05:00,23.06,23.09,23.05,23.07,13700.0,18.7874,18.8119,18.7793,18.7956,13700.0
2009-06-18 14:10:00,23.07,23.07,23.02,23.06,87600.0,18.7956,18.7956,18.7548,18.7874,87600.0
2009-06-18 14:15:00,23.06,23.09,23.05,23.08,34900.0,18.7874,18.8119,18.7793,18.8037,34900.0
2009-06-18 14:20:00,23.09,23.09,23.03,23.05,43500.0,18.8119,18.8119,18.763,18.7793,43500.0
2009-06-18 14:25:00,23.06,23.07,23.03,23.07,16100.0,18.7874,18.7956,18.763,18.7956,16100.0
2009-06-18 14:30:00,23.09,23.09,23.03,23.04,37000.0,18.8119,18.8119,18.763,18.7711,37000.0
2009-06-18 14:35:00,23.04,23.05,23.02,23.03,32200.0,18.7711,18.7793,18.7548,18.763,32200.0
2009-06-18 14:40:00,23.03,23.07,23.02,23.06,22300.0,18.763,18.7956,18.7548,18.7874,22300.0
2009-06-18 14:45:00,23.06,23.08,23.05,23.06,64400.0,18.7874,18.8037,18.7793,18.7874,64400.0
2009-06-18 14:50:00,23.06,23.07,23.04,23.06,242700.0,18.7874,18.7956,18.7711,18.7874,242700.0
2009-06-18 14:55:00,23.06,23.07,23.03,23.07,111100.0,18.7874,18.7956,18.763,18.7956,111100.0
2009-06-18 15:00:00,23.08,23.08,23.04,23.05,30800.0,18.8037,18.8037,18.7711,18.7793,30800.0
2009-06-18 15:05:00,23.05,23.08,23.05,23.08,16600.0,18.7793,18.8037,18.7793,18.8037,16600.0
2009-06-18 15:10:00,23.08,23.08,23.06,23.08,23600.0,18.8037,18.8037,18.7874,18.8037,23600.0
2009-06-18 15:15:00,23.08,23.09,23.06,23.06,140000.0,18.8037,18.8119,18.7874,18.7874,140000.0
2009-06-18 15:20:00,23.06,23.07,23.0,23.03,40100.0,18.7874,18.7956,18.7385,18.763,40100.0
2009-06-18 15:25:00,23.03,23.03,23.0,23.03,37400.0,18.763,18.763,18.7385,18.763,37400.0
2009-06-18 15:30:00,23.03,23.07,23.03,23.04,78100.0,18.763,18.7956,18.763,18.7711,78100.0
2009-06-18 15:35:00,23.04,23.04,23.0,23.0,37500.0,18.7711,18.7711,18.7385,18.7385,37500.0
2009-06-18 15:40:00,23.0,23.05,23.0,23.03,111800.0,18.7385,18.7793,18.7385,18.763,111800.0
2009-06-18 15:45:00,23.04,23.05,22.98,23.01,157300.0,18.7711,18.7793,18.7222,18.7467,157300.0
2009-06-18 15:50:00,23.01,23.01,22.96,23.0,167500.0,18.7467,18.7467,18.7059,18.7385,167500.0
2009-06-18 15:55:00,23.0,23.02,22.99,23.0,377700.0,18.7385,18.7548,18.7304,18.7385,377700.0
2009-06-19 09:30:00,23.05,23.16,23.03,23.13,104800.0,18.8585,18.9485,18.8421,18.9239,104800.0
2009-06-19 09:35:00,23.12,23.24,23.12,23.23,363700.0,18.9157,19.0139,18.9157,19.0057,363700.0
2009-06-19 09:40:00,23.23,23.28,23.2,23.28,250000.0,19.0057,19.0466,18.9812,19.0466,250000.0
2009-06-19 09:45:00,23.29,23.3,23.24,23.26,175500.0,19.0548,19.063,19.0139,19.0303,175500.0
2009-06-19 09:50:00,23.25,23.29,23.22,23.22,130900.0,19.0221,19.0548,18.9976,18.9976,130900.0
2009-06-19 09:55:00,23.22,23.26,23.21,23.22,102100.0,18.9976,19.0303,18.9894,18.9976,102100.0
2009-06-19 10:00:00,23.22,23.22,23.18,23.18,50500.0,18.9976,18.9976,18.9648,18.9648,50500.0
2009-06-19 10:05:00,23.17,23.19,23.16,23.16,43900.0,18.9567,18.973,18.9485,18.9485,43900.0
2009-06-19 10:10:00,23.16,23.18,23.11,23.13,82900.0,18.9485,18.9648,18.9076,18.9239,82900.0
2009-06-19 10:15:00,23.12,23.17,23.1,23.16,26100.0,18.9157,18.9567,18.8994,18.9485,26100.0
2009-06-19 10:20:00,23.16,23.18,23.14,23.17,55500.0,18.9485,18.9648,18.9321,18.9567,55500.0
2009-06-19 10:25:00,23.16,23.18,23.15,23.17,60100.0,18.9485,18.9648,18.9403,18.9567,60100.0
2009-06-19 10:30:00,23.17,23.22,23.17,23.2,781600.0,18.9567,18.9976,18.9567,18.9812,781600.0
2009-06-19 10:35:00,23.19,23.21,23.18,23.2,72200.0,18.973,18.9894,18.9648,18.9812,72200.0
2009-06-19 10:40:00,23.2,23.22,23.18,23.2,39100.0,18.9812,18.9976,18.9648,18.9812,39100.0
2009-06-19 10:45:00,23.19,23.23,23.19,23.23,54500.0,18.973,19.0057,18.973,19.0057,54500.0
2009-06-19 10:50:00,23.22,23.29,23.22,23.29,43400.0,18.9976,19.0548,18.9976,19.0548,43400.0
2009-06-19 10:55:00,23.29,23.29,23.27,23.28,36600.0,19.0548,19.0548,19.0385,19.0466,36600.0
2009-06-19 11:00:00,23.28,23.32,23.27,23.3,63100.0,19.0466,19.0794,19.0385,19.063,63100.0
2009-06-19 11:05:00,23.3,23.33,23.3,23.31,165400.0,19.063,19.0876,19.063,19.0712,165400.0
2009-06-19 11:10:00,23.31,23.31,23.29,23.31,34500.0,19.0712,19.0712,19.0548,19.0712,34500.0
2009-06-19 11:15:00,23.31,23.31,23.29,23.29,21500.0,19.0712,19.0712,19.0548,19.0548,21500.0
2009-06-19 11:20:00,23.3,23.31,23.27,23.28,28400.0,19.063,19.0712,19.0385,19.0466,28400.0
2009-06-19 11:25:00,23.28,23.3,23.27,23.27,17000.0,19.0466,19.063,19.0385,19.0385,17000.0
2009-06-19 11:30:00,23.27,23.28,23.25,23.27,33700.0,19.0385,19.0466,19.0221,19.0385,33700.0
2009-06-19 11:35:00,23.26,23.28,23.26,23.27,11600.0,19.0303,19.0466,19.0303,19.0385,11600.0
2009-06-19 11:40:00,23.27,23.29,23.25,23.25,51300.0,19.0385,19.0548,19.0221,19.0221,51300.0
2009-06-19 11:45:00,23.26,23.26,23.22,23.22,18200.0,19.0303,19.0303,18.9976,18.9976,18200.0
2009-06-19 11:50:00,23.22,23.25,23.22,23.25,14700.0,18.9976,19.0221,18.9976,19.0221,14700.0
2009-06-19 11:55:00,23.25,23.25,23.22,23.24,92700.0,19.0221,19.0221,18.9976,19.0139,92700.0
2009-06-19 12:00:00,23.23,23.24,23.22,23.23,10600.0,19.0057,19.0139,18.9976,19.0057,10600.0
2009-06-19 12:05:00,23.23,23.23,23.2,23.2,280000.0,19.0057,19.0057,18.9812,18.9812,280000.0
2009-06-19 12:10:00,23.19,23.19,23.14,23.14,182600.0,18.973,18.973,18.9321,18.9321,182600.0
2009-06-19 12:15:00,23.15,23.18,23.14,23.17,44100.0,18.9403,18.9648,18.9321,18.9567,44100.0
2009-06-19 12:20:00,23.17,23.17,23.12,23.12,16100.0,18.9567,18.9567,18.9157,18.9157,16100.0
2009-06-19 12:25:00,23.12,23.13,23.1,23.1,44000.0,18.9157,18.9239,18.8994,18.8994,44000.0
2009-06-19 12:30:00,23.11,23.11,23.08,23.1,156300.0,18.9076,18.9076,18.883,18.8994,156300.0
2009-06-19 12:35:00,23.1,23.11,23.08,23.1,75100.0,18.8994,18.9076,18.883,18.8994,75100.0
2009-06-19 12:40:00,23.09,23.13,23.09,23.13,112700.0,18.8912,18.9239,18.8912,18.9239,112700.0
2009-06-19 12:45:00,23.12,23.13,23.11,23.11,25600.0,18.9157,18.9239,18.9076,18.9076,25600.0
2009-06-19 12:50:00,23.11,23.12,23.1,23.1,29800.0,18.9076,18.9157,18.8994,18.8994,29800.0
2009-06-19 12:55:00,23.1,23.11,23.08,23.09,19300.0,18.8994,18.9076,18.883,18.8912,19300.0
2009-06-19 13:00:00,23.08,23.1,23.08,23.08,48600.0,18.883,18.8994,18.883,18.883,48600.0
2009-06-19 13:05:00,23.08,23.09,23.07,23.09,57700.0,18.883,18.8912,18.8748,18.8912,57700.0
2009-06-19 13:10:00,23.08,23.12,23.08,23.12,63900.0,18.883,18.9157,18.883,18.9157,63900.0
2009-06-19 13:15:00,23.12,23.12,23.1,23.1,45400.0,18.9157,18.9157,18.8994,18.8994,45400.0
2009-06-19 13:20:00,23.11,23.14,23.09,23.14,677600.0,18.9076,18.9321,18.8912,18.9321,677600.0
2009-06-19 13:25:00,23.14,23.14,23.08,23.12,52600.0,18.9321,18.9321,18.883,18.9157,52600.0
2009-06-19 13:30:00,23.12,23.15,23.12,23.15,22000.0,18.9157,18.9403,18.9157,18.9403,22000.0
2009-06-19 13:35:00,23.16,23.17,23.13,23.13,28700.0,18.9485,18.9567,18.9239,18.9239,28700.0
2009-06-19 13:40:00,23.14,23.15,23.13,23.14,13700.0,18.9321,18.9403,18.9239,18.9321,13700.0
2009-06-19 13:45:00,23.13,23.13,23.1,23.12,51200.0,18.9239,18.9239,18.8994,18.9157,51200.0
2009-06-19 13:50:00,23.12,23.14,23.12,23.14,24400.0,18.9157,18.9321,18.9157,18.9321,24400.0
2009-06-19 13:55:00,23.14,23.14,23.1,23.1,17600.0,18.9321,18.9321,18.8994,18.8994,17600.0
2009-06-19 14:00:00,23.1,23.12,23.1,23.11,28900.0,18.8994,18.9157,18.8994,18.9076,28900.0
2009-06-19 14:05:00,23.1,23.11,23.08,23.08,40600.0,18.8994,18.9076,18.883,18.883,40600.0
2009-06-19 14:10:00,23.08,23.08,23.02,23.04,182200.0,18.883,18.883,18.8339,18.8503,182200.0
2009-06-19 14:15:00,23.03,23.03,23.01,23.01,20400.0,18.8421,18.8421,18.8257,18.8257,20400.0
2009-06-19 14:20:00,23.0,23.02,22.97,22.98,93500.0,18.8176,18.8339,18.793,18.8012,93500.0
2009-06-19 14:25:00,22.97,23.01,22.97,23.01,135800.0,18.793,18.8257,18.793,18.8257,135800.0
2009-06-19 14:30:00,23.0,23.07,22.99,23.07,58400.0,18.8176,18.8748,18.8094,18.8748,58400.0
2009-06-19 14:35:00,23.06,23.08,23.04,23.06,20800.0,18.8667,18.883,18.8503,18.8667,20800.0
2009-06-19 14:40:00,23.06,23.09,23.06,23.08,21900.0,18.8667,18.8912,18.8667,18.883,21900.0
2009-06-19 14:45:00,23.08,23.09,23.07,23.07,12300.0,18.883,18.8912,18.8748,18.8748,12300.0
2009-06-19 14:50:00,23.07,23.09,23.07,23.09,53100.0,18.8748,18.8912,18.8748,18.8912,53100.0
2009-06-19 14:55:00,23.08,23.11,23.08,23.1,48800.0,18.883,18.9076,18.883,18.8994,48800.0
2009-06-19 15:00:00,23.09,23.13,23.08,23.1,38600.0,18.8912,18.9239,18.883,18.8994,38600.0
2009-06-19 15:05:00,23.1,23.1,23.05,23.06,79100.0,18.8994,18.8994,18.8585,18.8667,79100.0
2009-06-19 15:10:00,23.06,23.09,23.06,23.07,44200.0,18.8667,18.8912,18.8667,18.8748,44200.0
2009-06-19 15:15:00,23.06,23.14,23.06,23.14,72000.0,18.8667,18.9321,18.8667,18.9321,72000.0
2009-06-19 15:20:00,23.13,23.15,23.12,23.12,217800.0,18.9239,18.9403,18.9157,18.9157,217800.0
2009-06-19 15:25:00,23.12,23.2,23.11,23.19,209000.0,18.9157,18.9812,18.9076,18.973,209000.0
2009-06-19 15:30:00,23.19,23.2,23.17,23.19,129200.0,18.973,18.9812,18.9567,18.973,129200.0
2009-06-19 15:35:00,23.19,23.2,23.15,23.16,266300.0,18.973,18.9812,18.9403,18.9485,266300.0
2009-06-19 15:40:00,23.16,23.18,23.15,23.16,160900.0,18.9485,18.9648,18.9403,18.9485,160900.0
2009-06-19 15:45:00,23.16,23.17,23.09,23.14,192400.0,18.9485,18.9567,18.8912,18.9321,192400.0
2009-06-19 15:50:00,23.14,23.14,23.09,23.11,322600.0,18.9321,18.9321,18.8912,18.9076,322600.0
2009-06-19 15:55:00,23.11,23.14,23.05,23.14,990600.0,18.9076,18.9321,18.8585,18.9321,990600.0
2009-06-22 09:30:00,22.86,22.89,22.75,22.75,78300.0,18.703,18.7276,18.613,18.613,78300.0
2009-06-22 09:35:00,22.75,22.76,22.67,22.72,186600.0,18.613,18.6212,18.5476,18.5885,186600.0
2009-06-22 09:40:00,22.72,22.72,22.59,22.62,160200.0,18.5885,18.5885,18.4821,18.5067,160200.0
2009-06-22 09:45:00,22.62,22.68,22.6,22.67,64100.0,18.5067,18.5558,18.4903,18.5476,64100.0
2009-06-22 09:50:00,22.68,22.73,22.68,22.72,118300.0,18.5558,18.5967,18.5558,18.5885,118300.0
2009-06-22 09:55:00,22.71,22.72,22.66,22.68,49700.0,18.5803,18.5885,18.5394,18.5558,49700.0
2009-06-22 10:00:00,22.69,22.69,22.63,22.69,148200.0,18.5639,18.5639,18.5148,18.5639,148200.0
2009-06-22 10:05:00,22.7,22.78,22.69,22.77,114100.0,18.5721,18.6376,18.5639,18.6294,114100.0
2009-06-22 10:10:00,22.76,22.83,22.75,22.82,968000.0,18.6212,18.6785,18.613,18.6703,968000.0
2009-06-22 10:15:00,22.83,22.83,22.69,22.7,205900.0,18.6785,18.6785,18.5639,18.5721,205900.0
2009-06-22 10:20:00,22.69,22.75,22.69,22.74,121400.0,18.5639,18.613,18.5639,18.6048,121400.0
2009-06-22 10:25:00,22.74,22.75,22.69,22.73,153500.0,18.6048,18.613,18.5639,18.5967,153500.0
2009-06-22 10:30:00,22.72,22.72,22.66,22.66,91000.0,18.5885,18.5885,18.5394,18.5394,91000.0
2009-06-22 10:35:00,22.66,22.66,22.64,22.66,160900.0,18.5394,18.5394,18.523,18.5394,160900.0
2009-06-22 10:40:00,22.65,22.67,22.61,22.62,45700.0,18.5312,18.5476,18.4985,18.5067,45700.0
2009-06-22 10:45:00,22.61,22.65,22.6,22.65,50900.0,18.4985,18.5312,18.4903,18.5312,50900.0
2009-06-22 10:50:00,22.65,22.67,22.63,22.65,47800.0,18.5312,18.5476,18.5148,18.5312,47800.0
2009-06-22 10:55:00,22.65,22.65,22.62,22.63,24600.0,18.5312,18.5312,18.5067,18.5148,24600.0
2009-06-22 11:00:00,22.63,22.64,22.59,22.6,38400.0,18.5148,18.523,18.4821,18.4903,38400.0
2009-06-22 11:05:00,22.6,22.65,22.6,22.64,40400.0,18.4903,18.5312,18.4903,18.523,40400.0
2009-06-22 11:10:00,22.63,22.66,22.63,22.66,19500.0,18.5148,18.5394,18.5148,18.5394,19500.0
2009-06-22 11:15:00,22.65,22.71,22.64,22.71,158200.0,18.5312,18.5803,18.523,18.5803,158200.0
2009-06-22 11:20:00,22.71,22.75,22.7,22.74,117700.0,18.5803,18.613,18.5721,18.6048,117700.0
2009-06-22 11:25:00,22.73,22.78,22.73,22.73,52400.0,18.5967,18.6376,18.5967,18.5967,52400.0
2009-06-22 11:30:00,22.72,22.72,22.69,22.71,12500.0,18.5885,18.5885,18.5639,18.5803,12500.0
2009-06-22 11:35:00,22.7,22.7,22.6,22.61,95100.0,18.5721,18.5721,18.4903,18.4985,95100.0
2009-06-22 11:40:00,22.61,22.65,22.61,22.63,41400.0,18.4985,18.5312,18.4985,18.5148,41400.0
2009-06-22 11:45:00,22.64,22.64,22.58,22.58,41200.0,18.523,18.523,18.4739,18.4739,41200.0
2009-06-22 11:50:00,22.58,22.6,22.55,22.6,212400.0,18.4739,18.4903,18.4494,18.4903,212400.0
2009-06-22 11:55:00,22.6,22.61,22.56,22.58,52200.0,18.4903,18.4985,18.4576,18.4739,52200.0
2009-06-22 12:00:00,22.58,22.59,22.55,22.56,30200.0,18.4739,18.4821,18.4494,18.4576,30200.0
2009-06-22 12:05:00,22.56,22.59,22.56,22.56,54000.0,18.4576,18.4821,18.4576,18.4576,54000.0
2009-06-22 12:10:00,22.56,22.59,22.56,22.59,22200.0,18.4576,18.4821,18.4576,18.4821,22200.0
2009-06-22 12:15:00,22.59,22.6,22.59,22.59,28800.0,18.4821,18.4903,18.4821,18.4821,28800.0
2009-06-22 12:20:00,22.59,22.59,22.55,22.55,22200.0,18.4821,18.4821,18.4494,18.4494,22200.0
2009-06-22 12:25:00,22.56,22.6,22.56,22.59,15400.0,18.4576,18.4903,18.4576,18.4821,15400.0
2009-06-22 12:30:00,22.6,22.61,22.6,22.6,24700.0,18.4903,18.4985,18.4903,18.4903,24700.0
2009-06-22 12:35:00,22.59,22.59,22.57,22.58,10100.0,18.4821,18.4821,18.4658,18.4739,10100.0
2009-06-22 12:40:00,22.58,22.6,22.57,22.59,17600.0,18.4739,18.4903,18.4658,18.4821,17600.0
2009-06-22 12:45:00,22.59,22.59,22.56,22.56,29400.0,18.4821,18.4821,18.4576,18.4576,29400.0
2009-06-22 12:50:00,22.56,22.56,22.55,22.56,46100.0,18.4576,18.4576,18.4494,18.4576,46100.0
2009-06-22 12:55:00,22.55,22.58,22.55,22.58,23400.0,18.4494,18.4739,18.4494,18.4739,23400.0
2009-06-22 13:00:00,22.57,22.58,22.56,22.56,2800.0,18.4658,18.4739,18.4576,18.4576,2800.0
2009-06-22 13:05:00,22.56,22.58,22.56,22.57,16300.0,18.4576,18.4739,18.4576,18.4658,16300.0
2009-06-22 13:10:00,22.57,22.57,22.54,22.55,18300.0,18.4658,18.4658,18.4412,18.4494,18300.0
2009-06-22 13:15:00,22.54,22.55,22.49,22.5,70000.0,18.4412,18.4494,18.4003,18.4085,70000.0
2009-06-22 13:20:00,22.5,22.5,22.48,22.5,14100.0,18.4085,18.4085,18.3921,18.4085,14100.0
2009-06-22 13:25:00,22.49,22.49,22.45,22.49,41500.0,18.4003,18.4003,18.3676,18.4003,41500.0
2009-06-22 13:30:00,22.48,22.52,22.48,22.5,65500.0,18.3921,18.4249,18.3921,18.4085,65500.0
2009-06-22 13:35:00,22.51,22.54,22.51,22.54,8200.0,18.4167,18.4412,18.4167,18.4412,8200.0
2009-06-22 13:40:00,22.54,22.55,22.54,22.54,36600.0,18.4412,18.4494,18.4412,18.4412,36600.0
2009-06-22 13:45:00,22.55,22.55,22.54,22.55,21100.0,18.4494,18.4494,18.4412,18.4494,21100.0
2009-06-22 13:50:00,22.55,22.55,22.52,22.53,56500.0,18.4494,18.4494,18.4249,18.433,56500.0
2009-06-22 13:55:00,22.53,22.54,22.51,22.54,7100.0,18.433,18.4412,18.4167,18.4412,7100.0
2009-06-22 14:00:00,22.54,22.55,22.52,22.54,28300.0,18.4412,18.4494,18.4249,18.4412,28300.0
2009-06-22 14:05:00,22.54,22.55,22.52,22.53,13100.0,18.4412,18.4494,18.4249,18.433,13100.0
2009-06-22 14:10:00,22.53,22.54,22.51,22.54,80900.0,18.433,18.4412,18.4167,18.4412,80900.0
2009-06-22 14:15:00,22.54,22.57,22.53,22.57,12900.0,18.4412,18.4658,18.433,18.4658,12900.0
2009-06-22 14:20:00,22.57,22.58,22.56,22.57,44400.0,18.4658,18.4739,18.4576,18.4658,44400.0
2009-06-22 14:25:00,22.58,22.6,22.56,22.56,73400.0,18.4739,18.4903,18.4576,18.4576,73400.0
2009-06-22 14:30:00,22.55,22.57,22.54,22.57,59400.0,18.4494,18.4658,18.4412,18.4658,59400.0
2009-06-22 14:35:00,22.57,22.63,22.55,22.63,48200.0,18.4658,18.5148,18.4494,18.5148,48200.0
2009-06-22 14:40:00,22.62,22.64,22.6,22.61,147500.0,18.5067,18.523,18.4903,18.4985,147500.0
2009-06-22 14:45:00,22.61,22.62,22.58,22.61,52900.0,18.4985,18.5067,18.4739,18.4985,52900.0
2009-06-22 14:50:00,22.61,22.62,22.59,22.6,58300.0,18.4985,18.5067,18.4821,18.4903,58300.0
2009-06-22 14:55:00,22.6,22.61,22.59,22.61,42700.0,18.4903,18.4985,18.4821,18.4985,42700.0
2009-06-22 15:00:00,22.61,22.65,22.61,22.63,57300.0,18.4985,18.5312,18.4985,18.5148,57300.0
2009-06-22 15:05:00,22.63,22.64,22.6,22.61,29200.0,18.5148,18.523,18.4903,18.4985,29200.0
2009-06-22 15:10:00,22.61,22.62,22.58,22.61,289100.0,18.4985,18.5067,18.4739,18.4985,289100.0
2009-06-22 15:15:00,22.61,22.64,22.59,22.63,87100.0,18.4985,18.523,18.4821,18.5148,87100.0
2009-06-22 15:20:00,22.63,22.63,22.6,22.61,72800.0,18.5148,18.5148,18.4903,18.4985,72800.0
2009-06-22 15:25:00,22.6,22.61,22.58,22.6,51000.0,18.4903,18.4985,18.4739,18.4903,51000.0
2009-06-22 15:30:00,22.61,22.63,22.59,22.6,104400.0,18.4985,18.5148,18.4821,18.4903,104400.0
2009-06-22 15:35:00,22.61,22.69,22.61,22.68,65200.0,18.4985,18.5639,18.4985,18.5558,65200.0
2009-06-22 15:40:00,22.68,22.68,22.56,22.57,275400.0,18.5558,18.5558,18.4576,18.4658,275400.0
2009-06-22 15:45:00,22.57,22.61,22.55,22.56,229600.0,18.4658,18.4985,18.4494,18.4576,229600.0
2009-06-22 15:50:00,22.56,22.56,22.49,22.52,378800.0,18.4576,18.4576,18.4003,18.4249,378800.0
2009-06-22 15:55:00,22.53,22.53,22.44,22.44,585700.0,18.433,18.433,18.3594,18.3594,585700.0
2009-06-23 09:30:00,22.45,22.55,22.4,22.52,106100.0,18.3676,18.4494,18.3267,18.4249,106100.0
2009-06-23 09:35:00,22.53,22.6,22.47,22.48,544700.0,18.433,18.4903,18.3839,18.3921,544700.0
2009-06-23 09:40:00,22.48,22.5,22.34,22.36,711900.0,18.3921,18.4085,18.2776,18.2939,711900.0
2009-06-23 09:45:00,22.35,22.45,22.35,22.45,164500.0,18.2858,18.3676,18.2858,18.3676,164500.0
2009-06-23 09:50:00,22.46,22.6,22.46,22.55,111300.0,18.3758,18.4903,18.3758,18.4494,111300.0
2009-06-23 09:55:00,22.55,22.57,22.52,22.57,38100.0,18.4494,18.4658,18.4249,18.4658,38100.0
2009-06-23 10:00:00,22.55,22.59,22.42,22.59,174200.0,18.4494,18.4821,18.343,18.4821,174200.0
2009-06-23 10:05:00,22.6,22.6,22.46,22.49,108000.0,18.4903,18.4903,18.3758,18.4003,108000.0
2009-06-23 10:10:00,22.48,22.49,22.35,22.37,109900.0,18.3921,18.4003,18.2858,18.3021,109900.0
2009-06-23 10:15:00,22.34,22.44,22.34,22.43,165300.0,18.2776,18.3594,18.2776,18.3512,165300.0
2009-06-23 10:20:00,22.42,22.48,22.39,22.4,61300.0,18.343,18.3921,18.3185,18.3267,61300.0
2009-06-23 10:25:00,22.4,22.41,22.33,22.33,68400.0,18.3267,18.3349,18.2694,18.2694,68400.0
2009-06-23 10:30:00,22.33,22.36,22.32,22.36,175500.0,18.2694,18.2939,18.2612,18.2939,175500.0
2009-06-23 10:35:00,22.36,22.37,22.35,22.36,321800.0,18.2939,18.3021,18.2858,18.2939,321800.0
2009-06-23 10:40:00,22.36,22.36,22.28,22.31,332100.0,18.2939,18.2939,18.2285,18.253,332100.0
2009-06-23 10:45:00,22.3,22.32,22.3,22.3,85300.0,18.2449,18.2612,18.2449,18.2449,85300.0
2009-06-23 10:50:00,22.3,22.33,22.28,22.28,73900.0,18.2449,18.2694,18.2285,18.2285,73900.0
2009-06-23 10:55:00,22.28,22.35,22.27,22.33,78800.0,18.2285,18.2858,18.2203,18.2694,78800.0
2009-06-23 11:00:00,22.33,22.33,22.28,22.28,69400.0,18.2694,18.2694,18.2285,18.2285,69400.0
2009-06-23 11:05:00,22.28,22.28,22.22,22.22,46900.0,18.2285,18.2285,18.1794,18.1794,46900.0
2009-06-23 11:10:00,22.22,22.25,22.21,22.23,40000.0,18.1794,18.2039,18.1712,18.1876,40000.0
2009-06-23 11:15:00,22.23,22.28,22.23,22.27,77600.0,18.1876,18.2285,18.1876,18.2203,77600.0
2009-06-23 11:20:00,22.27,22.27,22.25,22.25,21200.0,18.2203,18.2203,18.2039,18.2039,21200.0
2009-06-23 11:25:00,22.25,22.27,22.24,22.24,15900.0,18.2039,18.2203,18.1958,18.1958,15900.0
2009-06-23 11:30:00,22.24,22.25,22.24,22.25,15100.0,18.1958,18.2039,18.1958,18.2039,15100.0
2009-06-23 11:35:00,22.26,22.29,22.25,22.27,34500.0,18.2121,18.2367,18.2039,18.2203,34500.0
2009-06-23 11:40:00,22.26,22.27,22.23,22.26,33000.0,18.2121,18.2203,18.1876,18.2121,33000.0
2009-06-23 11:45:00,22.26,22.29,22.26,22.29,63300.0,18.2121,18.2367,18.2121,18.2367,63300.0
2009-06-23 11:50:00,22.29,22.31,22.27,22.31,162500.0,18.2367,18.253,18.2203,18.253,162500.0
2009-06-23 11:55:00,22.3,22.33,22.3,22.31,31200.0,18.2449,18.2694,18.2449,18.253,31200.0
2009-06-23 12:00:00,22.32,22.33,22.29,22.29,17400.0,18.2612,18.2694,18.2367,18.2367,17400.0
2009-06-23 12:05:00,22.3,22.3,22.28,22.3,66700.0,18.2449,18.2449,18.2285,18.2449,66700.0
2009-06-23 12:10:00,22.29,22.3,22.24,22.24,40600.0,18.2367,18.2449,18.1958,18.1958,40600.0
2009-06-23 12:15:00,22.25,22.27,22.23,22.27,39200.0,18.2039,18.2203,18.1876,18.2203,39200.0
2009-06-23 12:20:00,22.27,22.31,22.27,22.3,20600.0,18.2203,18.253,18.2203,18.2449,20600.0
2009-06-23 12:25:00,22.3,22.32,22.27,22.28,90800.0,18.2449,18.2612,18.2203,18.2285,90800.0
2009-06-23 12:30:00,22.27,22.3,22.27,22.29,10500.0,18.2203,18.2449,18.2203,18.2367,10500.0
2009-06-23 12:35:00,22.29,22.39,22.29,22.34,93700.0,18.2367,18.3185,18.2367,18.2776,93700.0
2009-06-23 12:40:00,22.34,22.35,22.31,22.33,48300.0,18.2776,18.2858,18.253,18.2694,48300.0
2009-06-23 12:45:00,22.34,22.35,22.32,22.35,43700.0,18.2776,18.2858,18.2612,18.2858,43700.0
2009-06-23 12:50:00,22.35,22.36,22.31,22.32,41200.0,18.2858,18.2939,18.253,18.2612,41200.0
2009-06-23 12:55:00,22.32,22.33,22.31,22.32,22200.0,18.2612,18.2694,18.253,18.2612,22200.0
2009-06-23 13:00:00,22.32,22.42,22.32,22.42,146300.0,18.2612,18.343,18.2612,18.343,146300.0
2009-06-23 13:05:00,22.41,22.43,22.38,22.41,112000.0,18.3349,18.3512,18.3103,18.3349,112000.0
2009-06-23 13:10:00,22.41,22.45,22.4,22.4,92100.0,18.3349,18.3676,18.3267,18.3267,92100.0
2009-06-23 13:15:00,22.4,22.42,22.39,22.42,35900.0,18.3267,18.343,18.3185,18.343,35900.0
2009-06-23 13:20:00,22.41,22.42,22.4,22.4,26700.0,18.3349,18.343,18.3267,18.3267,26700.0
2009-06-23 13:25:00,22.39,22.4,22.37,22.37,21000.0,18.3185,18.3267,18.3021,18.3021,21000.0
2009-06-23 13:30:00,22.38,22.39,22.38,22.39,23900.0,18.3103,18.3185,18.3103,18.3185,23900.0
2009-06-23 13:35:00,22.39,22.4,22.38,22.39,24500.0,18.3185,18.3267,18.3103,18.3185,24500.0
2009-06-23 13:40:00,22.4,22.4,22.34,22.37,58900.0,18.3267,18.3267,18.2776,18.3021,58900.0
2009-06-23 13:45:00,22.36,22.36,22.34,22.35,22600.0,18.2939,18.2939,18.2776,18.2858,22600.0
2009-06-23 13:50:00,22.35,22.36,22.34,22.35,34100.0,18.2858,18.2939,18.2776,18.2858,34100.0
2009-06-23 13:55:00,22.35,22.35,22.31,22.32,98300.0,18.2858,18.2858,18.253,18.2612,98300.0
2009-06-23 14:00:00,22.31,22.36,22.3,22.36,55800.0,18.253,18.2939,18.2449,18.2939,55800.0
2009-06-23 14:05:00,22.35,22.38,22.35,22.36,25400.0,18.2858,18.3103,18.2858,18.2939,25400.0
2009-06-23 14:10:00,22.37,22.42,22.36,22.41,36900.0,18.3021,18.343,18.2939,18.3349,36900.0
2009-06-23 14:15:00,22.41,22.44,22.41,22.43,35400.0,18.3349,18.3594,18.3349,18.3512,35400.0
2009-06-23 14:20:00,22.42,22.43,22.4,22.41,36800.0,18.343,18.3512,18.3267,18.3349,36800.0
2009-06-23 14:25:00,22.4,22.41,22.38,22.39,35300.0,18.3267,18.3349,18.3103,18.3185,35300.0
2009-06-23 14:30:00,22.39,22.4,22.36,22.37,74000.0,18.3185,18.3267,18.2939,18.3021,74000.0
2009-06-23 14:35:00,22.37,22.37,22.31,22.32,52500.0,18.3021,18.3021,18.253,18.2612,52500.0
2009-06-23 14:40:00,22.32,22.34,22.28,22.28,1337300.0,18.2612,18.2776,18.2285,18.2285,1337300.0
2009-06-23 14:45:00,22.29,22.29,22.27,22.29,859700.0,18.2367,18.2367,18.2203,18.2367,859700.0
2009-06-23 14:50:00,22.29,22.35,22.29,22.35,96200.0,18.2367,18.2858,18.2367,18.2858,96200.0
2009-06-23 14:55:00,22.35,22.35,22.3,22.32,132000.0,18.2858,18.2858,18.2449,18.2612,132000.0
2009-06-23 15:00:00,22.32,22.33,22.28,22.3,213100.0,18.2612,18.2694,18.2285,18.2449,213100.0
2009-06-23 15:05:00,22.3,22.3,22.25,22.25,61300.0,18.2449,18.2449,18.2039,18.2039,61300.0
2009-06-23 15:10:00,22.25,22.31,22.24,22.31,59600.0,18.2039,18.253,18.1958,18.253,59600.0
2009-06-23 15:15:00,22.32,22.33,22.3,22.31,172900.0,18.2612,18.2694,18.2449,18.253,172900.0
2009-06-23 15:20:00,22.3,22.32,22.3,22.3,61100.0,18.2449,18.2612,18.2449,18.2449,61100.0
2009-06-23 15:25:00,22.3,22.37,22.29,22.37,53700.0,18.2449,18.3021,18.2367,18.3021,53700.0
2009-06-23 15:30:00,22.36,22.37,22.3,22.36,136600.0,18.2939,18.3021,18.2449,18.2939,136600.0
2009-06-23 15:35:00,22.36,22.37,22.33,22.33,239600.0,18.2939,18.3021,18.2694,18.2694,239600.0
2009-06-23 15:40:00,22.34,22.36,22.33,22.35,124700.0,18.2776,18.2939,18.2694,18.2858,124700.0
2009-06-23 15:45:00,22.35,22.41,22.33,22.41,320200.0,18.2858,18.3349,18.2694,18.3349,320200.0
2009-06-23 15:50:00,22.41,22.41,22.35,22.37,290200.0,18.3349,18.3349,18.2858,18.3021,290200.0
2009-06-23 15:55:00,22.37,22.37,22.27,22.28,445400.0,18.3021,18.3021,18.2203,18.2285,445400.0
2009-06-24 09:30:00,22.49,22.5,22.44,22.44,22300.0,18.4003,18.4085,18.3594,18.3594,22300.0
2009-06-24 09:35:00,22.44,22.6,22.44,22.54,128600.0,18.3594,18.4903,18.3594,18.4412,128600.0
2009-06-24 09:40:00,22.55,22.62,22.54,22.57,61200.0,18.4494,18.5067,18.4412,18.4658,61200.0
2009-06-24 09:45:00,22.56,22.61,22.53,22.55,1039200.0,18.4576,18.4985,18.433,18.4494,1039200.0
2009-06-24 09:50:00,22.54,22.56,22.5,22.55,327200.0,18.4412,18.4576,18.4085,18.4494,327200.0
2009-06-24 09:55:00,22.55,22.6,22.55,22.6,183600.0,18.4494,18.4903,18.4494,18.4903,183600.0
2009-06-24 10:00:00,22.59,22.59,22.51,22.57,349200.0,18.4821,18.4821,18.4167,18.4658,349200.0
2009-06-24 10:05:00,22.58,22.64,22.54,22.63,1095700.0,18.4739,18.523,18.4412,18.5148,1095700.0
2009-06-24 10:10:00,22.64,22.69,22.64,22.66,124700.0,18.523,18.5639,18.523,18.5394,124700.0
2009-06-24 10:15:00,22.67,22.73,22.67,22.71,203300.0,18.5476,18.5967,18.5476,18.5803,203300.0
2009-06-24 10:20:00,22.7,22.78,22.7,22.75,243500.0,18.5721,18.6376,18.5721,18.613,243500.0
2009-06-24 10:25:00,22.74,22.77,22.73,22.75,208000.0,18.6048,18.6294,18.5967,18.613,208000.0
2009-06-24 10:30:00,22.75,22.77,22.7,22.72,184000.0,18.613,18.6294,18.5721,18.5885,184000.0
2009-06-24 10:35:00,22.73,22.73,22.69,22.71,67300.0,18.5967,18.5967,18.5639,18.5803,67300.0
2009-06-24 10:40:00,22.71,22.73,22.67,22.73,124200.0,18.5803,18.5967,18.5476,18.5967,124200.0
2009-06-24 10:45:00,22.73,22.77,22.69,22.77,234800.0,18.5967,18.6294,18.5639,18.6294,234800.0
2009-06-24 10:50:00,22.77,22.79,22.76,22.78,252800.0,18.6294,18.6458,18.6212,18.6376,252800.0
2009-06-24 10:55:00,22.77,22.79,22.75,22.76,144600.0,18.6294,18.6458,18.613,18.6212,144600.0
2009-06-24 11:00:00,22.75,22.78,22.75,22.77,35200.0,18.613,18.6376,18.613,18.6294,35200.0
2009-06-24 11:05:00,22.77,22.77,22.72,22.72,76100.0,18.6294,18.6294,18.5885,18.5885,76100.0
2009-06-24 11:10:00,22.72,22.73,22.71,22.72,40300.0,18.5885,18.5967,18.5803,18.5885,40300.0
2009-06-24 11:15:00,22.73,22.74,22.71,22.72,59300.0,18.5967,18.6048,18.5803,18.5885,59300.0
2009-06-24 11:20:00,22.71,22.76,22.71,22.76,38200.0,18.5803,18.6212,18.5803,18.6212,38200.0
2009-06-24 11:25:00,22.76,22.79,22.76,22.76,100600.0,18.6212,18.6458,18.6212,18.6212,100600.0
2009-06-24 11:30:00,22.76,22.77,22.73,22.76,52700.0,18.6212,18.6294,18.5967,18.6212,52700.0
2009-06-24 11:35:00,22.76,22.77,22.73,22.74,21600.0,18.6212,18.6294,18.5967,18.6048,21600.0
2009-06-24 11:40:00,22.73,22.74,22.72,22.73,56100.0,18.5967,18.6048,18.5885,18.5967,56100.0
2009-06-24 11:45:00,22.74,22.74,22.72,22.72,11400.0,18.6048,18.6048,18.5885,18.5885,11400.0
2009-06-24 11:50:00,22.73,22.73,22.71,22.71,11700.0,18.5967,18.5967,18.5803,18.5803,11700.0
2009-06-24 11:55:00,22.71,22.73,22.71,22.73,22900.0,18.5803,18.5967,18.5803,18.5967,22900.0
2009-06-24 12:00:00,22.73,22.74,22.72,22.73,15700.0,18.5967,18.6048,18.5885,18.5967,15700.0
2009-06-24 12:05:00,22.73,22.73,22.69,22.71,28700.0,18.5967,18.5967,18.5639,18.5803,28700.0
2009-06-24 12:10:00,22.71,22.71,22.69,22.7,15300.0,18.5803,18.5803,18.5639,18.5721,15300.0
2009-06-24 12:15:00,22.7,22.7,22.67,22.67,28000.0,18.5721,18.5721,18.5476,18.5476,28000.0
2009-06-24 12:20:00,22.67,22.69,22.67,22.68,18300.0,18.5476,18.5639,18.5476,18.5558,18300.0
2009-06-24 12:25:00,22.67,22.69,22.66,22.69,19100.0,18.5476,18.5639,18.5394,18.5639,19100.0
2009-06-24 12:30:00,22.68,22.69,22.68,22.69,900.0,18.5558,18.5639,18.5558,18.5639,900.0
2009-06-24 12:35:00,22.69,22.69,22.68,22.68,900.0,18.5639,18.5639,18.5558,18.5558,900.0
2009-06-24 12:40:00,22.69,22.69,22.65,22.66,17400.0,18.5639,18.5639,18.5312,18.5394,17400.0
2009-06-24 12:45:00,22.67,22.7,22.67,22.7,27300.0,18.5476,18.5721,18.5476,18.5721,27300.0
2009-06-24 12:50:00,22.7,22.71,22.7,22.71,95500.0,18.5721,18.5803,18.5721,18.5803,95500.0
2009-06-24 12:55:00,22.7,22.73,22.7,22.71,246300.0,18.5721,18.5967,18.5721,18.5803,246300.0
2009-06-24 13:00:00,22.7,22.74,22.7,22.74,72000.0,18.5721,18.6048,18.5721,18.6048,72000.0
2009-06-24 13:05:00,22.75,22.77,22.75,22.77,26300.0,18.613,18.6294,18.613,18.6294,26300.0
2009-06-24 13:10:00,22.77,22.78,22.75,22.76,25000.0,18.6294,18.6376,18.613,18.6212,25000.0
2009-06-24 13:15:00,22.75,22.76,22.75,22.76,5800.0,18.613,18.6212,18.613,18.6212,5800.0
2009-06-24 13:20:00,22.75,22.76,22.73,22.73,19000.0,18.613,18.6212,18.5967,18.5967,19000.0
2009-06-24 13:25:00,22.74,22.74,22.72,22.73,15400.0,18.6048,18.6048,18.5885,18.5967,15400.0
2009-06-24 13:30:00,22.72,22.72,22.7,22.7,27800.0,18.5885,18.5885,18.5721,18.5721,27800.0
2009-06-24 13:35:00,22.7,22.72,22.69,22.7,64900.0,18.5721,18.5885,18.5639,18.5721,64900.0
2009-06-24 13:40:00,22.71,22.71,22.71,22.71,2800.0,18.5803,18.5803,18.5803,18.5803,2800.0
2009-06-24 13:45:00,22.71,22.71,22.66,22.66,32700.0,18.5803,18.5803,18.5394,18.5394,32700.0
2009-06-24 13:50:00,22.67,22.69,22.66,22.67,19900.0,18.5476,18.5639,18.5394,18.5476,19900.0
2009-06-24 13:55:00,22.68,22.69,22.66,22.66,17900.0,18.5558,18.5639,18.5394,18.5394,17900.0
2009-06-24 14:00:00,22.66,22.68,22.66,22.66,38900.0,18.5394,18.5558,18.5394,18.5394,38900.0
2009-06-24 14:05:00,22.66,22.67,22.65,22.67,53600.0,18.5394,18.5476,18.5312,18.5476,53600.0
2009-06-24 14:10:00,22.67,22.71,22.67,22.7,48300.0,18.5476,18.5803,18.5476,18.5721,48300.0
2009-06-24 14:15:00,22.7,22.74,22.61,22.68,79100.0,18.5721,18.6048,18.4985,18.5558,79100.0
2009-06-24 14:20:00,22.68,22.73,22.58,22.64,161900.0,18.5558,18.5967,18.4739,18.523,161900.0
2009-06-24 14:25:00,22.63,22.71,22.52,22.56,125300.0,18.5148,18.5803,18.4249,18.4576,125300.0
2009-06-24 14:30:00,22.55,22.58,22.47,22.54,100400.0,18.4494,18.4739,18.3839,18.4412,100400.0
2009-06-24 14:35:00,22.54,22.55,22.42,22.42,68100.0,18.4412,18.4494,18.343,18.343,68100.0
2009-06-24 14:40:00,22.42,22.51,22.41,22.51,89900.0,18.343,18.4167,18.3349,18.4167,89900.0
2009-06-24 14:45:00,22.51,22.56,22.45,22.47,113200.0,18.4167,18.4576,18.3676,18.3839,113200.0
2009-06-24 14:50:00,22.47,22.55,22.46,22.52,99700.0,18.3839,18.4494,18.3758,18.4249,99700.0
2009-06-24 14:55:00,22.53,22.56,22.47,22.48,88000.0,18.433,18.4576,18.3839,18.3921,88000.0
2009-06-24 15:00:00,22.48,22.51,22.45,22.47,105800.0,18.3921,18.4167,18.3676,18.3839,105800.0
2009-06-24 15:05:00,22.47,22.47,22.32,22.33,124200.0,18.3839,18.3839,18.2612,18.2694,124200.0
2009-06-24 15:10:00,22.33,22.38,22.29,22.38,90300.0,18.2694,18.3103,18.2367,18.3103,90300.0
2009-06-24 15:15:00,22.38,22.38,22.31,22.35,59500.0,18.3103,18.3103,18.253,18.2858,59500.0
2009-06-24 15:20:00,22.34,22.42,22.33,22.39,80600.0,18.2776,18.343,18.2694,18.3185,80600.0
2009-06-24 15:25:00,22.4,22.44,22.37,22.41,61900.0,18.3267,18.3594,18.3021,18.3349,61900.0
2009-06-24 15:30:00,22.41,22.46,22.41,22.45,66400.0,18.3349,18.3758,18.3349,18.3676,66400.0
2009-06-24 15:35:00,22.44,22.46,22.38,22.41,84300.0,18.3594,18.3758,18.3103,18.3349,84300.0
2009-06-24 15:40:00,22.41,22.42,22.33,22.39,115900.0,18.3349,18.343,18.2694,18.3185,115900.0
2009-06-24 15:45:00,22.39,22.48,22.39,22.47,138600.0,18.3185,18.3921,18.3185,18.3839,138600.0
2009-06-24 15:50:00,22.46,22.48,22.4,22.42,211000.0,18.3758,18.3921,18.3267,18.343,211000.0
2009-06-24 15:55:00,22.42,22.47,22.42,22.45,213300.0,18.343,18.3839,18.343,18.3676,213300.0
2009-06-25 09:30:00,22.25,22.51,22.23,22.48,99800.0,18.2039,18.4167,18.1876,18.3921,99800.0
2009-06-25 09:35:00,22.48,22.48,22.36,22.48,128800.0,18.3921,18.3921,18.2939,18.3921,128800.0
2009-06-25 09:40:00,22.5,22.59,22.5,22.58,49700.0,18.4085,18.4821,18.4085,18.4739,49700.0
2009-06-25 09:45:00,22.58,22.61,22.58,22.59,44400.0,18.4739,18.4985,18.4739,18.4821,44400.0
2009-06-25 09:50:00,22.59,22.75,22.58,22.75,39100.0,18.4821,18.613,18.4739,18.613,39100.0
2009-06-25 09:55:00,22.75,22.77,22.69,22.75,199400.0,18.613,18.6294,18.5639,18.613,199400.0
2009-06-25 10:00:00,22.75,22.85,22.75,22.81,255800.0,18.613,18.6948,18.613,18.6621,255800.0
2009-06-25 10:05:00,22.81,22.81,22.76,22.77,35100.0,18.6621,18.6621,18.6212,18.6294,35100.0
2009-06-25 10:10:00,22.78,22.9,22.78,22.83,157400.0,18.6376,18.7358,18.6376,18.6785,157400.0
2009-06-25 10:15:00,22.84,22.92,22.83,22.9,164700.0,18.6867,18.7521,18.6785,18.7358,164700.0
2009-06-25 10:20:00,22.9,22.91,22.81,22.83,146700.0,18.7358,18.7439,18.6621,18.6785,146700.0
2009-06-25 10:25:00,22.83,22.88,22.8,22.83,120700.0,18.6785,18.7194,18.6539,18.6785,120700.0
2009-06-25 10:30:00,22.83,22.84,22.79,22.79,124100.0,18.6785,18.6867,18.6458,18.6458,124100.0
2009-06-25 10:35:00,22.8,22.86,22.8,22.83,66100.0,18.6539,18.703,18.6539,18.6785,66100.0
2009-06-25 10:40:00,22.82,22.83,22.74,22.74,39200.0,18.6703,18.6785,18.6048,18.6048,39200.0
2009-06-25 10:45:00,22.74,22.78,22.74,22.76,71000.0,18.6048,18.6376,18.6048,18.6212,71000.0
2009-06-25 10:50:00,22.76,22.84,22.75,22.83,65300.0,18.6212,18.6867,18.613,18.6785,65300.0
2009-06-25 10:55:00,22.83,22.84,22.78,22.8,64500.0,18.6785,18.6867,18.6376,18.6539,64500.0
2009-06-25 11:00:00,22.8,22.86,22.78,22.86,78400.0,18.6539,18.703,18.6376,18.703,78400.0
2009-06-25 11:05:00,22.86,22.87,22.84,22.85,78300.0,18.703,18.7112,18.6867,18.6948,78300.0
2009-06-25 11:10:00,22.84,22.85,22.79,22.8,24600.0,18.6867,18.6948,18.6458,18.6539,24600.0
2009-06-25 11:15:00,22.8,22.81,22.79,22.81,26100.0,18.6539,18.6621,18.6458,18.6621,26100.0
2009-06-25 11:20:00,22.8,22.85,22.8,22.85,24500.0,18.6539,18.6948,18.6539,18.6948,24500.0
2009-06-25 11:25:00,22.85,22.9,22.84,22.9,70400.0,18.6948,18.7358,18.6867,18.7358,70400.0
2009-06-25 11:30:00,22.91,22.96,22.91,22.95,60000.0,18.7439,18.7848,18.7439,18.7767,60000.0
2009-06-25 11:35:00,22.95,22.97,22.94,22.95,209800.0,18.7767,18.793,18.7685,18.7767,209800.0
2009-06-25 11:40:00,22.96,23.02,22.96,22.98,457600.0,18.7848,18.8339,18.7848,18.8012,457600.0
2009-06-25 11:45:00,22.98,23.01,22.96,22.99,79100.0,18.8012,18.8257,18.7848,18.8094,79100.0
2009-06-25 11:50:00,22.99,23.03,22.97,23.03,348300.0,18.8094,18.8421,18.793,18.8421,348300.0
2009-06-25 11:55:00,23.02,23.1,23.02,23.1,131900.0,18.8339,18.8994,18.8339,18.8994,131900.0
2009-06-25 12:00:00,23.1,23.1,23.06,23.06,86600.0,18.8994,18.8994,18.8667,18.8667,86600.0
2009-06-25 12:05:00,23.06,23.08,23.04,23.04,44700.0,18.8667,18.883,18.8503,18.8503,44700.0
2009-06-25 12:10:00,23.04,23.05,23.02,23.03,20700.0,18.8503,18.8585,18.8339,18.8421,20700.0
2009-06-25 12:15:00,23.03,23.05,23.02,23.03,56700.0,18.8421,18.8585,18.8339,18.8421,56700.0
2009-06-25 12:20:00,23.03,23.08,23.02,23.07,89600.0,18.8421,18.883,18.8339,18.8748,89600.0
2009-06-25 12:25:00,23.06,23.07,23.05,23.07,13800.0,18.8667,18.8748,18.8585,18.8748,13800.0
2009-06-25 12:30:00,23.07,23.09,23.04,23.05,54700.0,18.8748,18.8912,18.8503,18.8585,54700.0
2009-06-25 12:35:00,23.04,23.04,23.01,23.02,27200.0,18.8503,18.8503,18.8257,18.8339,27200.0
2009-06-25 12:40:00,23.01,23.04,23.01,23.04,30700.0,18.8257,18.8503,18.8257,18.8503,30700.0
2009-06-25 12:45:00,23.03,23.06,23.03,23.05,119900.0,18.8421,18.8667,18.8421,18.8585,119900.0
2009-06-25 12:50:00,23.04,23.06,23.03,23.04,23900.0,18.8503,18.8667,18.8421,18.8503,23900.0
2009-06-25 12:55:00,23.04,23.04,23.02,23.03,22300.0,18.8503,18.8503,18.8339,18.8421,22300.0
2009-06-25 13:00:00,23.02,23.07,23.0,23.07,71500.0,18.8339,18.8748,18.8176,18.8748,71500.0
2009-06-25 13:05:00,23.06,23.13,23.06,23.12,41800.0,18.8667,18.9239,18.8667,18.9157,41800.0
2009-06-25 13:10:00,23.12,23.13,23.08,23.1,28500.0,18.9157,18.9239,18.883,18.8994,28500.0
2009-06-25 13:15:00,23.1,23.17,23.09,23.16,91700.0,18.8994,18.9567,18.8912,18.9485,91700.0
2009-06-25 13:20:00,23.15,23.17,23.13,23.14,48300.0,18.9403,18.9567,18.9239,18.9321,48300.0
2009-06-25 13:25:00,23.14,23.15,23.13,23.13,22900.0,18.9321,18.9403,18.9239,18.9239,22900.0
2009-06-25 13:30:00,23.14,23.15,23.1,23.1,29500.0,18.9321,18.9403,18.8994,18.8994,29500.0
2009-06-25 13:35:00,23.1,23.12,23.09,23.1,17900.0,18.8994,18.9157,18.8912,18.8994,17900.0
2009-06-25 13:40:00,23.1,23.11,23.07,23.07,12200.0,18.8994,18.9076,18.8748,18.8748,12200.0
2009-06-25 13:45:00,23.07,23.09,23.07,23.07,43700.0,18.8748,18.8912,18.8748,18.8748,43700.0
2009-06-25 13:50:00,23.07,23.09,23.05,23.09,49800.0,18.8748,18.8912,18.8585,18.8912,49800.0
2009-06-25 13:55:00,23.08,23.09,23.08,23.08,15100.0,18.883,18.8912,18.883,18.883,15100.0
2009-06-25 14:00:00,23.09,23.1,23.01,23.01,40600.0,18.8912,18.8994,18.8257,18.8257,40600.0
2009-06-25 14:05:00,23.02,23.04,23.01,23.01,25100.0,18.8339,18.8503,18.8257,18.8257,25100.0
2009-06-25 14:10:00,23.0,23.03,23.0,23.02,12400.0,18.8176,18.8421,18.8176,18.8339,12400.0
2009-06-25 14:15:00,23.01,23.01,22.97,22.98,37500.0,18.8257,18.8257,18.793,18.8012,37500.0
2009-06-25 14:20:00,22.98,22.99,22.95,22.99,55200.0,18.8012,18.8094,18.7767,18.8094,55200.0
2009-06-25 14:25:00,23.0,23.01,22.98,23.01,50100.0,18.8176,18.8257,18.8012,18.8257,50100.0
2009-06-25 14:30:00,23.01,23.03,22.98,23.0,115600.0,18.8257,18.8421,18.8012,18.8176,115600.0
2009-06-25 14:35:00,23.0,23.03,22.98,22.98,72200.0,18.8176,18.8421,18.8012,18.8012,72200.0
2009-06-25 14:40:00,22.98,23.0,22.95,23.0,81500.0,18.8012,18.8176,18.7767,18.8176,81500.0
2009-06-25 14:45:00,22.99,23.05,22.99,23.03,101300.0,18.8094,18.8585,18.8094,18.8421,101300.0
2009-06-25 14:50:00,23.02,23.02,22.99,23.01,59700.0,18.8339,18.8339,18.8094,18.8257,59700.0
2009-06-25 14:55:00,23.01,23.07,23.01,23.04,111100.0,18.8257,18.8748,18.8257,18.8503,111100.0
2009-06-25 15:00:00,23.03,23.06,23.01,23.04,62400.0,18.8421,18.8667,18.8257,18.8503,62400.0
2009-06-25 15:05:00,23.05,23.14,23.05,23.12,124400.0,18.8585,18.9321,18.8585,18.9157,124400.0
2009-06-25 15:10:00,23.12,23.15,23.1,23.11,125100.0,18.9157,18.9403,18.8994,18.9076,125100.0
2009-06-25 15:15:00,23.11,23.11,23.06,23.08,89200.0,18.9076,18.9076,18.8667,18.883,89200.0
2009-06-25 15:20:00,23.08,23.09,23.06,23.08,382900.0,18.883,18.8912,18.8667,18.883,382900.0
2009-06-25 15:25:00,23.08,23.12,23.07,23.1,99800.0,18.883,18.9157,18.8748,18.8994,99800.0
2009-06-25 15:30:00,23.1,23.1,23.0,23.0,91500.0,18.8994,18.8994,18.8176,18.8176,91500.0
2009-06-25 15:35:00,23.01,23.01,22.94,22.96,195000.0,18.8257,18.8257,18.7685,18.7848,195000.0
2009-06-25 15:40:00,22.97,22.98,22.95,22.96,294800.0,18.793,18.8012,18.7767,18.7848,294800.0
2009-06-25 15:45:00,22.95,23.06,22.94,23.05,201000.0,18.7767,18.8667,18.7685,18.8585,201000.0
2009-06-25 15:50:00,23.05,23.06,23.02,23.05,342100.0,18.8585,18.8667,18.8339,18.8585,342100.0
2009-06-25 15:55:00,23.05,23.11,23.04,23.1,505700.0,18.8585,18.9076,18.8503,18.8994,505700.0
2009-06-26 09:30:00,22.98,23.04,22.93,23.03,72100.0,18.8012,18.8503,18.7603,18.8421,72100.0
2009-06-26 09:35:00,23.03,23.09,23.0,23.0,99500.0,18.8421,18.8912,18.8176,18.8176,99500.0
2009-06-26 09:40:00,23.0,23.15,22.98,23.15,141200.0,18.8176,18.9403,18.8012,18.9403,141200.0
2009-06-26 09:45:00,23.16,23.16,23.08,23.14,143900.0,18.9485,18.9485,18.883,18.9321,143900.0
2009-06-26 09:50:00,23.13,23.13,23.04,23.09,161500.0,18.9239,18.9239,18.8503,18.8912,161500.0
2009-06-26 09:55:00,23.12,23.14,22.97,22.99,226300.0,18.9157,18.9321,18.793,18.8094,226300.0
2009-06-26 10:00:00,22.99,23.05,22.97,23.0,97500.0,18.8094,18.8585,18.793,18.8176,97500.0
2009-06-26 10:05:00,23.01,23.05,22.94,22.97,205700.0,18.8257,18.8585,18.7685,18.793,205700.0
2009-06-26 10:10:00,22.98,23.02,22.93,22.97,206400.0,18.8012,18.8339,18.7603,18.793,206400.0
2009-06-26 10:15:00,22.98,22.99,22.96,22.98,332800.0,18.8012,18.8094,18.7848,18.8012,332800.0
2009-06-26 10:20:00,22.98,23.09,22.98,23.07,87100.0,18.8012,18.8912,18.8012,18.8748,87100.0
2009-06-26 10:25:00,23.06,23.06,22.99,23.01,108700.0,18.8667,18.8667,18.8094,18.8257,108700.0
2009-06-26 10:30:00,23.02,23.05,22.98,22.99,101400.0,18.8339,18.8585,18.8012,18.8094,101400.0
2009-06-26 10:35:00,22.98,23.02,22.95,22.95,106100.0,18.8012,18.8339,18.7767,18.7767,106100.0
2009-06-26 10:40:00,22.96,22.98,22.93,22.95,81000.0,18.7848,18.8012,18.7603,18.7767,81000.0
2009-06-26 10:45:00,22.95,22.97,22.93,22.96,50100.0,18.7767,18.793,18.7603,18.7848,50100.0
2009-06-26 10:50:00,22.96,22.97,22.91,22.92,42500.0,18.7848,18.793,18.7439,18.7521,42500.0
2009-06-26 10:55:00,22.92,22.96,22.91,22.93,41200.0,18.7521,18.7848,18.7439,18.7603,41200.0
2009-06-26 11:00:00,22.93,22.93,22.88,22.89,67300.0,18.7603,18.7603,18.7194,18.7276,67300.0
2009-06-26 11:05:00,22.89,22.95,22.89,22.93,25200.0,18.7276,18.7767,18.7276,18.7603,25200.0
2009-06-26 11:10:00,22.94,22.96,22.92,22.96,25400.0,18.7685,18.7848,18.7521,18.7848,25400.0
2009-06-26 11:15:00,22.96,22.98,22.94,22.97,14100.0,18.7848,18.8012,18.7685,18.793,14100.0
2009-06-26 11:20:00,22.98,22.99,22.94,22.97,15300.0,18.8012,18.8094,18.7685,18.793,15300.0
2009-06-26 11:25:00,22.97,23.0,22.96,22.99,37200.0,18.793,18.8176,18.7848,18.8094,37200.0
2009-06-26 11:30:00,22.99,23.05,22.99,23.01,188300.0,18.8094,18.8585,18.8094,18.8257,188300.0
2009-06-26 11:35:00,23.01,23.02,23.0,23.0,14200.0,18.8257,18.8339,18.8176,18.8176,14200.0
2009-06-26 11:40:00,23.01,23.02,22.98,22.98,57200.0,18.8257,18.8339,18.8012,18.8012,57200.0
2009-06-26 11:45:00,22.97,22.99,22.97,22.99,14700.0,18.793,18.8094,18.793,18.8094,14700.0
2009-06-26 11:50:00,22.99,23.06,22.99,23.05,10600.0,18.8094,18.8667,18.8094,18.8585,10600.0
2009-06-26 11:55:00,23.06,23.06,23.05,23.06,17200.0,18.8667,18.8667,18.8585,18.8667,17200.0
2009-06-26 12:00:00,23.06,23.09,23.05,23.09,27000.0,18.8667,18.8912,18.8585,18.8912,27000.0
2009-06-26 12:05:00,23.09,23.09,23.06,23.06,15600.0,18.8912,18.8912,18.8667,18.8667,15600.0
2009-06-26 12:10:00,23.06,23.07,23.05,23.06,28200.0,18.8667,18.8748,18.8585,18.8667,28200.0
2009-06-26 12:15:00,23.06,23.07,23.02,23.03,9000.0,18.8667,18.8748,18.8339,18.8421,9000.0
2009-06-26 12:20:00,23.03,23.05,23.02,23.05,22000.0,18.8421,18.8585,18.8339,18.8585,22000.0
2009-06-26 12:25:00,23.05,23.05,23.02,23.03,16200.0,18.8585,18.8585,18.8339,18.8421,16200.0
2009-06-26 12:30:00,23.03,23.03,23.0,23.03,40700.0,18.8421,18.8421,18.8176,18.8421,40700.0
2009-06-26 12:35:00,23.03,23.05,23.02,23.05,7600.0,18.8421,18.8585,18.8339,18.8585,7600.0
2009-06-26 12:40:00,23.05,23.06,23.03,23.06,33500.0,18.8585,18.8667,18.8421,18.8667,33500.0
2009-06-26 12:45:00,23.07,23.1,23.06,23.1,36200.0,18.8748,18.8994,18.8667,18.8994,36200.0
2009-06-26 12:50:00,23.11,23.12,23.09,23.1,22700.0,18.9076,18.9157,18.8912,18.8994,22700.0
2009-06-26 12:55:00,23.1,23.1,23.08,23.08,40900.0,18.8994,18.8994,18.883,18.883,40900.0
2009-06-26 13:00:00,23.08,23.09,23.05,23.05,21900.0,18.883,18.8912,18.8585,18.8585,21900.0
2009-06-26 13:05:00,23.05,23.06,23.04,23.06,7100.0,18.8585,18.8667,18.8503,18.8667,7100.0
2009-06-26 13:10:00,23.06,23.06,23.03,23.04,46600.0,18.8667,18.8667,18.8421,18.8503,46600.0
2009-06-26 13:15:00,23.03,23.04,23.02,23.03,42800.0,18.8421,18.8503,18.8339,18.8421,42800.0
2009-06-26 13:20:00,23.04,23.05,23.02,23.05,25800.0,18.8503,18.8585,18.8339,18.8585,25800.0
2009-06-26 13:25:00,23.05,23.08,23.04,23.08,35000.0,18.8585,18.883,18.8503,18.883,35000.0
2009-06-26 13:30:00,23.06,23.07,23.02,23.04,48200.0,18.8667,18.8748,18.8339,18.8503,48200.0
2009-06-26 13:35:00,23.04,23.06,23.02,23.05,36300.0,18.8503,18.8667,18.8339,18.8585,36300.0
2009-06-26 13:40:00,23.04,23.08,23.02,23.08,30200.0,18.8503,18.883,18.8339,18.883,30200.0
2009-06-26 13:45:00,23.07,23.08,23.04,23.05,17200.0,18.8748,18.883,18.8503,18.8585,17200.0
2009-06-26 13:50:00,23.03,23.04,23.03,23.03,4000.0,18.8421,18.8503,18.8421,18.8421,4000.0
2009-06-26 13:55:00,23.04,23.06,23.03,23.03,25800.0,18.8503,18.8667,18.8421,18.8421,25800.0
2009-06-26 14:00:00,23.02,23.03,22.99,23.02,35700.0,18.8339,18.8421,18.8094,18.8339,35700.0
2009-06-26 14:05:00,23.02,23.03,23.0,23.01,31600.0,18.8339,18.8421,18.8176,18.8257,31600.0
2009-06-26 14:10:00,23.01,23.03,23.0,23.03,13900.0,18.8257,18.8421,18.8176,18.8421,13900.0
2009-06-26 14:15:00,23.03,23.03,23.0,23.03,33900.0,18.8421,18.8421,18.8176,18.8421,33900.0
2009-06-26 14:20:00,23.03,23.03,23.01,23.02,28100.0,18.8421,18.8421,18.8257,18.8339,28100.0
2009-06-26 14:25:00,23.02,23.03,23.0,23.0,52000.0,18.8339,18.8421,18.8176,18.8176,52000.0
2009-06-26 14:30:00,23.01,23.01,22.99,23.0,29800.0,18.8257,18.8257,18.8094,18.8176,29800.0
2009-06-26 14:35:00,23.02,23.03,22.99,23.0,21400.0,18.8339,18.8421,18.8094,18.8176,21400.0
2009-06-26 14:40:00,23.0,23.02,22.99,23.02,47600.0,18.8176,18.8339,18.8094,18.8339,47600.0
2009-06-26 14:45:00,23.02,23.04,23.0,23.01,45200.0,18.8339,18.8503,18.8176,18.8257,45200.0
2009-06-26 14:50:00,23.02,23.05,23.01,23.05,19700.0,18.8339,18.8585,18.8257,18.8585,19700.0
2009-06-26 14:55:00,23.05,23.07,23.02,23.07,31700.0,18.8585,18.8748,18.8339,18.8748,31700.0
2009-06-26 15:00:00,23.06,23.1,23.06,23.09,61500.0,18.8667,18.8994,18.8667,18.8912,61500.0
2009-06-26 15:05:00,23.09,23.09,23.06,23.07,57800.0,18.8912,18.8912,18.8667,18.8748,57800.0
2009-06-26 15:10:00,23.08,23.09,23.06,23.07,49000.0,18.883,18.8912,18.8667,18.8748,49000.0
2009-06-26 15:15:00,23.07,23.07,23.02,23.03,45800.0,18.8748,18.8748,18.8339,18.8421,45800.0
2009-06-26 15:20:00,23.04,23.04,23.02,23.02,19400.0,18.8503,18.8503,18.8339,18.8339,19400.0
2009-06-26 15:25:00,23.02,23.05,23.01,23.04,13200.0,18.8339,18.8585,18.8257,18.8503,13200.0
2009-06-26 15:30:00,23.04,23.06,23.01,23.01,63200.0,18.8503,18.8667,18.8257,18.8257,63200.0
2009-06-26 15:35:00,23.0,23.03,23.0,23.02,129200.0,18.8176,18.8421,18.8176,18.8339,129200.0
2009-06-26 15:40:00,23.02,23.1,23.02,23.1,92500.0,18.8339,18.8994,18.8339,18.8994,92500.0
2009-06-26 15:45:00,23.09,23.09,23.04,23.06,91500.0,18.8912,18.8912,18.8503,18.8667,91500.0
2009-06-26 15:50:00,23.07,23.08,22.97,22.98,138700.0,18.8748,18.883,18.793,18.8012,138700.0
2009-06-26 15:55:00,22.98,23.01,22.96,22.96,241100.0,18.8012,18.8257,18.7848,18.7848,241100.0
2009-06-29 09:30:00,23.02,23.12,22.97,23.09,54800.0,18.8339,18.9157,18.793,18.8912,54800.0
2009-06-29 09:35:00,23.09,23.11,23.0,23.0,98300.0,18.8912,18.9076,18.8176,18.8176,98300.0
2009-06-29 09:40:00,22.98,23.07,22.98,23.06,61300.0,18.8012,18.8748,18.8012,18.8667,61300.0
2009-06-29 09:45:00,23.06,23.06,22.94,22.97,77500.0,18.8667,18.8667,18.7685,18.793,77500.0
2009-06-29 09:50:00,22.97,22.97,22.9,22.9,82700.0,18.793,18.793,18.7358,18.7358,82700.0
2009-06-29 09:55:00,22.9,22.96,22.88,22.96,33000.0,18.7358,18.7848,18.7194,18.7848,33000.0
2009-06-29 10:00:00,22.96,23.0,22.94,22.95,72600.0,18.7848,18.8176,18.7685,18.7767,72600.0
2009-06-29 10:05:00,22.95,23.03,22.89,23.03,82200.0,18.7767,18.8421,18.7276,18.8421,82200.0
2009-06-29 10:10:00,23.03,23.09,22.99,23.08,146300.0,18.8421,18.8912,18.8094,18.883,146300.0
2009-06-29 10:15:00,23.08,23.11,23.06,23.09,233400.0,18.883,18.9076,18.8667,18.8912,233400.0
2009-06-29 10:20:00,23.1,23.13,23.09,23.12,85400.0,18.8994,18.9239,18.8912,18.9157,85400.0
2009-06-29 10:25:00,23.12,23.21,23.12,23.21,96600.0,18.9157,18.9894,18.9157,18.9894,96600.0
2009-06-29 10:30:00,23.21,23.26,23.21,23.25,42200.0,18.9894,19.0303,18.9894,19.0221,42200.0
2009-06-29 10:35:00,23.25,23.28,23.25,23.27,38800.0,19.0221,19.0466,19.0221,19.0385,38800.0
2009-06-29 10:40:00,23.26,23.26,23.2,23.22,19400.0,19.0303,19.0303,18.9812,18.9976,19400.0
2009-06-29 10:45:00,23.23,23.31,23.23,23.28,60200.0,19.0057,19.0712,19.0057,19.0466,60200.0
2009-06-29 10:50:00,23.28,23.3,23.26,23.26,36900.0,19.0466,19.063,19.0303,19.0303,36900.0
2009-06-29 10:55:00,23.27,23.29,23.27,23.27,44300.0,19.0385,19.0548,19.0385,19.0385,44300.0
2009-06-29 11:00:00,23.26,23.27,23.25,23.25,18700.0,19.0303,19.0385,19.0221,19.0221,18700.0
2009-06-29 11:05:00,23.25,23.27,23.22,23.26,26100.0,19.0221,19.0385,18.9976,19.0303,26100.0
2009-06-29 11:10:00,23.25,23.31,23.24,23.3,19600.0,19.0221,19.0712,19.0139,19.063,19600.0
2009-06-29 11:15:00,23.3,23.3,23.24,23.26,91100.0,19.063,19.063,19.0139,19.0303,91100.0
2009-06-29 11:20:00,23.25,23.27,23.25,23.27,60900.0,19.0221,19.0385,19.0221,19.0385,60900.0
2009-06-29 11:25:00,23.26,23.3,23.25,23.3,77200.0,19.0303,19.063,19.0221,19.063,77200.0
2009-06-29 11:30:00,23.3,23.3,23.27,23.29,69300.0,19.063,19.063,19.0385,19.0548,69300.0
2009-06-29 11:35:00,23.29,23.29,23.24,23.24,31300.0,19.0548,19.0548,19.0139,19.0139,31300.0
2009-06-29 11:40:00,23.24,23.26,23.23,23.26,16100.0,19.0139,19.0303,19.0057,19.0303,16100.0
2009-06-29 11:45:00,23.27,23.3,23.26,23.29,34800.0,19.0385,19.063,19.0303,19.0548,34800.0
2009-06-29 11:50:00,23.29,23.32,23.29,23.32,31000.0,19.0548,19.0794,19.0548,19.0794,31000.0
2009-06-29 11:55:00,23.32,23.33,23.3,23.31,34900.0,19.0794,19.0876,19.063,19.0712,34900.0
2009-06-29 12:00:00,23.32,23.32,23.29,23.29,23400.0,19.0794,19.0794,19.0548,19.0548,23400.0
2009-06-29 12:05:00,23.29,23.32,23.29,23.32,10800.0,19.0548,19.0794,19.0548,19.0794,10800.0
2009-06-29 12:10:00,23.32,23.32,23.31,23.31,12500.0,19.0794,19.0794,19.0712,19.0712,12500.0
2009-06-29 12:15:00,23.31,23.33,23.3,23.32,36700.0,19.0712,19.0876,19.063,19.0794,36700.0
2009-06-29 12:20:00,23.31,23.31,23.3,23.31,14900.0,19.0712,19.0712,19.063,19.0712,14900.0
2009-06-29 12:25:00,23.32,23.33,23.31,23.32,17500.0,19.0794,19.0876,19.0712,19.0794,17500.0
2009-06-29 12:30:00,23.32,23.36,23.32,23.36,49100.0,19.0794,19.1121,19.0794,19.1121,49100.0
2009-06-29 12:35:00,23.35,23.35,23.32,23.32,40700.0,19.1039,19.1039,19.0794,19.0794,40700.0
2009-06-29 12:40:00,23.33,23.33,23.31,23.33,6900.0,19.0876,19.0876,19.0712,19.0876,6900.0
2009-06-29 12:45:00,23.33,23.33,23.31,23.31,13000.0,19.0876,19.0876,19.0712,19.0712,13000.0
2009-06-29 12:50:00,23.3,23.31,23.3,23.31,5600.0,19.063,19.0712,19.063,19.0712,5600.0
2009-06-29 12:55:00,23.31,23.31,23.28,23.31,612300.0,19.0712,19.0712,19.0466,19.0712,612300.0
2009-06-29 13:00:00,23.3,23.32,23.3,23.32,51300.0,19.063,19.0794,19.063,19.0794,51300.0
2009-06-29 13:05:00,23.32,23.33,23.32,23.33,16900.0,19.0794,19.0876,19.0794,19.0876,16900.0
2009-06-29 13:10:00,23.33,23.34,23.32,23.33,7100.0,19.0876,19.0957,19.0794,19.0876,7100.0
2009-06-29 13:15:00,23.33,23.34,23.31,23.31,57200.0,19.0876,19.0957,19.0712,19.0712,57200.0
2009-06-29 13:20:00,23.31,23.32,23.3,23.32,16600.0,19.0712,19.0794,19.063,19.0794,16600.0
2009-06-29 13:25:00,23.31,23.32,23.3,23.3,15700.0,19.0712,19.0794,19.063,19.063,15700.0
2009-06-29 13:30:00,23.29,23.3,23.28,23.28,6000.0,19.0548,19.063,19.0466,19.0466,6000.0
2009-06-29 13:35:00,23.28,23.3,23.28,23.3,7900.0,19.0466,19.063,19.0466,19.063,7900.0
2009-06-29 13:40:00,23.29,23.3,23.28,23.3,33500.0,19.0548,19.063,19.0466,19.063,33500.0
2009-06-29 13:45:00,23.3,23.3,23.26,23.27,13800.0,19.063,19.063,19.0303,19.0385,13800.0
2009-06-29 13:50:00,23.26,23.27,23.24,23.25,24600.0,19.0303,19.0385,19.0139,19.0221,24600.0
2009-06-29 13:55:00,23.25,23.28,23.24,23.27,35500.0,19.0221,19.0466,19.0139,19.0385,35500.0
2009-06-29 14:00:00,23.26,23.27,23.22,23.22,59200.0,19.0303,19.0385,18.9976,18.9976,59200.0
2009-06-29 14:05:00,23.22,23.23,23.22,23.22,21600.0,18.9976,19.0057,18.9976,18.9976,21600.0
2009-06-29 14:10:00,23.23,23.25,23.22,23.23,30800.0,19.0057,19.0221,18.9976,19.0057,30800.0
2009-06-29 14:15:00,23.24,23.25,23.23,23.24,31500.0,19.0139,19.0221,19.0057,19.0139,31500.0
2009-06-29 14:20:00,23.23,23.24,23.21,23.22,15500.0,19.0057,19.0139,18.9894,18.9976,15500.0
2009-06-29 14:25:00,23.21,23.22,23.2,23.21,31500.0,18.9894,18.9976,18.9812,18.9894,31500.0
2009-06-29 14:30:00,23.21,23.25,23.21,23.25,11500.0,18.9894,19.0221,18.9894,19.0221,11500.0
2009-06-29 14:35:00,23.24,23.24,23.21,23.21,49900.0,19.0139,19.0139,18.9894,18.9894,49900.0
2009-06-29 14:40:00,23.2,23.24,23.19,23.21,56600.0,18.9812,19.0139,18.973,18.9894,56600.0
2009-06-29 14:45:00,23.21,23.22,23.2,23.22,13000.0,18.9894,18.9976,18.9812,18.9976,13000.0
2009-06-29 14:50:00,23.22,23.23,23.2,23.22,20400.0,18.9976,19.0057,18.9812,18.9976,20400.0
2009-06-29 14:55:00,23.23,23.24,23.23,23.24,29800.0,19.0057,19.0139,19.0057,19.0139,29800.0
2009-06-29 15:00:00,23.23,23.24,23.22,23.24,31200.0,19.0057,19.0139,18.9976,19.0139,31200.0
2009-06-29 15:05:00,23.24,23.25,23.23,23.24,33900.0,19.0139,19.0221,19.0057,19.0139,33900.0
2009-06-29 15:10:00,23.23,23.25,23.23,23.24,24900.0,19.0057,19.0221,19.0057,19.0139,24900.0
2009-06-29 15:15:00,23.24,23.28,23.23,23.27,60100.0,19.0139,19.0466,19.0057,19.0385,60100.0
2009-06-29 15:20:00,23.27,23.3,23.25,23.28,63300.0,19.0385,19.063,19.0221,19.0466,63300.0
2009-06-29 15:25:00,23.28,23.29,23.27,23.27,33800.0,19.0466,19.0548,19.0385,19.0385,33800.0
2009-06-29 15:30:00,23.27,23.27,23.24,23.26,95500.0,19.0385,19.0385,19.0139,19.0303,95500.0
2009-06-29 15:35:00,23.27,23.27,23.2,23.2,100300.0,19.0385,19.0385,18.9812,18.9812,100300.0
2009-06-29 15:40:00,23.2,23.26,23.2,23.22,126500.0,18.9812,19.0303,18.9812,18.9976,126500.0
2009-06-29 15:45:00,23.22,23.23,23.18,23.18,104600.0,18.9976,19.0057,18.9648,18.9648,104600.0
2009-06-29 15:50:00,23.18,23.22,23.14,23.21,181600.0,18.9648,18.9976,18.9321,18.9894,181600.0
2009-06-29 15:55:00,23.22,23.24,23.21,23.23,348200.0,18.9976,19.0139,18.9894,19.0057,348200.0
2009-06-30 09:30:00,23.21,23.34,23.21,23.34,35700.0,18.9894,19.0957,18.9894,19.0957,35700.0
2009-06-30 09:35:00,23.35,23.44,23.35,23.4,64400.0,19.1039,19.1776,19.1039,19.1448,64400.0
2009-06-30 09:40:00,23.4,23.42,23.36,23.39,118800.0,19.1448,19.1612,19.1121,19.1366,118800.0
2009-06-30 09:45:00,23.41,23.43,23.32,23.32,133300.0,19.153,19.1694,19.0794,19.0794,133300.0
2009-06-30 09:50:00,23.32,23.33,23.24,23.31,126100.0,19.0794,19.0876,19.0139,19.0712,126100.0
2009-06-30 09:55:00,23.32,23.38,23.32,23.38,18800.0,19.0794,19.1285,19.0794,19.1285,18800.0
2009-06-30 10:00:00,23.36,23.37,23.12,23.2,651500.0,19.1121,19.1203,18.9157,18.9812,651500.0
2009-06-30 10:05:00,23.19,23.19,23.08,23.15,110300.0,18.973,18.973,18.883,18.9403,110300.0
2009-06-30 10:10:00,23.14,23.15,23.08,23.13,139500.0,18.9321,18.9403,18.883,18.9239,139500.0
2009-06-30 10:15:00,23.13,23.13,23.03,23.03,362400.0,18.9239,18.9239,18.8421,18.8421,362400.0
2009-06-30 10:20:00,23.03,23.04,22.97,23.0,63100.0,18.8421,18.8503,18.793,18.8176,63100.0
2009-06-30 10:25:00,23.01,23.01,22.97,23.01,16700.0,18.8257,18.8257,18.793,18.8257,16700.0
2009-06-30 10:30:00,23.01,23.01,22.92,22.95,57900.0,18.8257,18.8257,18.7521,18.7767,57900.0
2009-06-30 10:35:00,22.94,22.94,22.92,22.93,336200.0,18.7685,18.7685,18.7521,18.7603,336200.0
2009-06-30 10:40:00,22.94,22.97,22.94,22.95,16700.0,18.7685,18.793,18.7685,18.7767,16700.0
2009-06-30 10:45:00,22.95,23.03,22.92,23.02,69300.0,18.7767,18.8421,18.7521,18.8339,69300.0
2009-06-30 10:50:00,23.03,23.03,23.0,23.03,38300.0,18.8421,18.8421,18.8176,18.8421,38300.0
2009-06-30 10:55:00,23.03,23.06,23.01,23.05,26000.0,18.8421,18.8667,18.8257,18.8585,26000.0
2009-06-30 11:00:00,23.04,23.06,23.03,23.04,10300.0,18.8503,18.8667,18.8421,18.8503,10300.0
2009-06-30 11:05:00,23.04,23.05,22.95,22.96,562200.0,18.8503,18.8585,18.7767,18.7848,562200.0
2009-06-30 11:10:00,22.96,23.0,22.95,22.99,118500.0,18.7848,18.8176,18.7767,18.8094,118500.0
2009-06-30 11:15:00,22.97,22.99,22.96,22.98,317100.0,18.793,18.8094,18.7848,18.8012,317100.0
2009-06-30 11:20:00,22.99,23.0,22.97,23.0,193900.0,18.8094,18.8176,18.793,18.8176,193900.0
2009-06-30 11:25:00,23.0,23.01,22.97,22.97,27300.0,18.8176,18.8257,18.793,18.793,27300.0
2009-06-30 11:30:00,22.96,22.97,22.92,22.95,69900.0,18.7848,18.793,18.7521,18.7767,69900.0
2009-06-30 11:35:00,22.95,22.96,22.92,22.96,34500.0,18.7767,18.7848,18.7521,18.7848,34500.0
2009-06-30 11:40:00,22.96,22.98,22.95,22.97,15800.0,18.7848,18.8012,18.7767,18.793,15800.0
2009-06-30 11:45:00,22.96,22.99,22.96,22.99,16600.0,18.7848,18.8094,18.7848,18.8094,16600.0
2009-06-30 11:50:00,22.99,23.0,22.97,22.99,25800.0,18.8094,18.8176,18.793,18.8094,25800.0
2009-06-30 11:55:00,22.99,23.0,22.98,23.0,16700.0,18.8094,18.8176,18.8012,18.8176,16700.0
2009-06-30 12:00:00,23.0,23.01,23.0,23.01,2900.0,18.8176,18.8257,18.8176,18.8257,2900.0
2009-06-30 12:05:00,23.01,23.02,23.0,23.01,6300.0,18.8257,18.8339,18.8176,18.8257,6300.0
2009-06-30 12:10:00,23.01,23.05,23.01,23.04,112300.0,18.8257,18.8585,18.8257,18.8503,112300.0
2009-06-30 12:15:00,23.05,23.05,23.02,23.02,27600.0,18.8585,18.8585,18.8339,18.8339,27600.0
2009-06-30 12:20:00,23.01,23.01,22.98,22.98,21100.0,18.8257,18.8257,18.8012,18.8012,21100.0
2009-06-30 12:25:00,22.98,23.04,22.97,23.04,52600.0,18.8012,18.8503,18.793,18.8503,52600.0
2009-06-30 12:30:00,23.03,23.06,23.03,23.05,24800.0,18.8421,18.8667,18.8421,18.8585,24800.0
2009-06-30 12:35:00,23.05,23.05,22.99,23.01,11100.0,18.8585,18.8585,18.8094,18.8257,11100.0
2009-06-30 12:40:00,23.0,23.03,23.0,23.02,45500.0,18.8176,18.8421,18.8176,18.8339,45500.0
2009-06-30 12:45:00,23.02,23.04,23.01,23.02,18500.0,18.8339,18.8503,18.8257,18.8339,18500.0
2009-06-30 12:50:00,23.02,23.04,23.01,23.03,4700.0,18.8339,18.8503,18.8257,18.8421,4700.0
2009-06-30 12:55:00,23.03,23.04,23.02,23.03,8000.0,18.8421,18.8503,18.8339,18.8421,8000.0
2009-06-30 13:00:00,23.04,23.04,23.02,23.03,7200.0,18.8503,18.8503,18.8339,18.8421,7200.0
2009-06-30 13:05:00,23.02,23.04,23.01,23.04,65500.0,18.8339,18.8503,18.8257,18.8503,65500.0
2009-06-30 13:10:00,23.03,23.04,23.03,23.03,19300.0,18.8421,18.8503,18.8421,18.8421,19300.0
2009-06-30 13:15:00,23.03,23.03,23.0,23.01,22600.0,18.8421,18.8421,18.8176,18.8257,22600.0
2009-06-30 13:20:00,23.02,23.02,23.0,23.01,8300.0,18.8339,18.8339,18.8176,18.8257,8300.0
2009-06-30 13:25:00,23.01,23.02,23.01,23.01,1900.0,18.8257,18.8339,18.8257,18.8257,1900.0
2009-06-30 13:30:00,23.0,23.0,22.99,22.99,3500.0,18.8176,18.8176,18.8094,18.8094,3500.0
2009-06-30 13:35:00,22.99,23.01,22.99,23.0,1600.0,18.8094,18.8257,18.8094,18.8176,1600.0
2009-06-30 13:40:00,23.0,23.03,23.0,23.02,7000.0,18.8176,18.8421,18.8176,18.8339,7000.0
2009-06-30 13:45:00,23.02,23.02,23.01,23.01,3800.0,18.8339,18.8339,18.8257,18.8257,3800.0
2009-06-30 13:50:00,23.0,23.0,22.97,22.97,15800.0,18.8176,18.8176,18.793,18.793,15800.0
2009-06-30 13:55:00,22.97,22.97,22.96,22.97,3100.0,18.793,18.793,18.7848,18.793,3100.0
2009-06-30 14:00:00,22.96,22.99,22.96,22.97,20400.0,18.7848,18.8094,18.7848,18.793,20400.0
2009-06-30 14:05:00,22.97,22.99,22.95,22.98,29700.0,18.793,18.8094,18.7767,18.8012,29700.0
2009-06-30 14:10:00,22.98,23.02,22.98,23.01,19700.0,18.8012,18.8339,18.8012,18.8257,19700.0
2009-06-30 14:15:00,23.01,23.03,23.0,23.02,21500.0,18.8257,18.8421,18.8176,18.8339,21500.0
2009-06-30 14:20:00,23.02,23.04,23.0,23.04,77000.0,18.8339,18.8503,18.8176,18.8503,77000.0
2009-06-30 14:25:00,23.03,23.05,23.03,23.05,22800.0,18.8421,18.8585,18.8421,18.8585,22800.0
2009-06-30 14:30:00,23.05,23.06,23.02,23.05,65200.0,18.8585,18.8667,18.8339,18.8585,65200.0
2009-06-30 14:35:00,23.05,23.09,23.05,23.08,24900.0,18.8585,18.8912,18.8585,18.883,24900.0
2009-06-30 14:40:00,23.08,23.1,23.07,23.09,44900.0,18.883,18.8994,18.8748,18.8912,44900.0
2009-06-30 14:45:00,23.09,23.11,23.08,23.08,62700.0,18.8912,18.9076,18.883,18.883,62700.0
2009-06-30 14:50:00,23.08,23.11,23.08,23.1,9900.0,18.883,18.9076,18.883,18.8994,9900.0
2009-06-30 14:55:00,23.11,23.12,23.09,23.1,34300.0,18.9076,18.9157,18.8912,18.8994,34300.0
2009-06-30 15:00:00,23.1,23.11,23.06,23.08,41100.0,18.8994,18.9076,18.8667,18.883,41100.0
2009-06-30 15:05:00,23.08,23.09,23.08,23.08,18600.0,18.883,18.8912,18.883,18.883,18600.0
2009-06-30 15:10:00,23.08,23.13,23.08,23.09,127100.0,18.883,18.9239,18.883,18.8912,127100.0
2009-06-30 15:15:00,23.09,23.11,23.07,23.07,50200.0,18.8912,18.9076,18.8748,18.8748,50200.0
2009-06-30 15:20:00,23.07,23.12,23.06,23.11,245000.0,18.8748,18.9157,18.8667,18.9076,245000.0
2009-06-30 15:25:00,23.11,23.12,23.09,23.09,51600.0,18.9076,18.9157,18.8912,18.8912,51600.0
2009-06-30 15:30:00,23.1,23.16,23.1,23.14,59700.0,18.8994,18.9485,18.8994,18.9321,59700.0
2009-06-30 15:35:00,23.15,23.15,23.12,23.13,55100.0,18.9403,18.9403,18.9157,18.9239,55100.0
2009-06-30 15:40:00,23.13,23.15,23.1,23.15,46200.0,18.9239,18.9403,18.8994,18.9403,46200.0
2009-06-30 15:45:00,23.15,23.17,23.13,23.15,81000.0,18.9403,18.9567,18.9239,18.9403,81000.0
2009-06-30 15:50:00,23.14,23.15,23.08,23.08,190200.0,18.9321,18.9403,18.883,18.883,190200.0
2009-06-30 15:55:00,23.08,23.13,23.06,23.11,692500.0,18.883,18.9239,18.8667,18.9076,692500.0
2009-07-01 09:30:00,23.25,23.3,23.21,23.25,117000.0,19.0221,19.063,18.9894,19.0221,117000.0
2009-07-01 09:35:00,23.25,23.32,23.24,23.3,232700.0,19.0221,19.0794,19.0139,19.063,232700.0
2009-07-01 09:40:00,23.3,23.37,23.28,23.36,171000.0,19.063,19.1203,19.0466,19.1121,171000.0
2009-07-01 09:45:00,23.37,23.39,23.33,23.39,135900.0,19.1203,19.1366,19.0876,19.1366,135900.0
2009-07-01 09:50:00,23.39,23.46,23.39,23.4,215200.0,19.1366,19.1939,19.1366,19.1448,215200.0
2009-07-01 09:55:00,23.41,23.44,23.4,23.41,398200.0,19.153,19.1776,19.1448,19.153,398200.0
2009-07-01 10:00:00,23.41,23.42,23.29,23.3,215700.0,19.153,19.1612,19.0548,19.063,215700.0
2009-07-01 10:05:00,23.29,23.38,23.29,23.37,753400.0,19.0548,19.1285,19.0548,19.1203,753400.0
2009-07-01 10:10:00,23.37,23.38,23.33,23.37,66800.0,19.1203,19.1285,19.0876,19.1203,66800.0
2009-07-01 10:15:00,23.38,23.47,23.38,23.46,115500.0,19.1285,19.2021,19.1285,19.1939,115500.0
2009-07-01 10:20:00,23.45,23.48,23.44,23.46,179400.0,19.1857,19.2103,19.1776,19.1939,179400.0
2009-07-01 10:25:00,23.46,23.54,23.44,23.53,180600.0,19.1939,19.2594,19.1776,19.2512,180600.0
2009-07-01 10:30:00,23.53,23.53,23.48,23.49,78300.0,19.2512,19.2512,19.2103,19.2185,78300.0
2009-07-01 10:35:00,23.49,23.52,23.45,23.46,671800.0,19.2185,19.243,19.1857,19.1939,671800.0
2009-07-01 10:40:00,23.45,23.48,23.45,23.46,59800.0,19.1857,19.2103,19.1857,19.1939,59800.0
2009-07-01 10:45:00,23.47,23.48,23.44,23.44,52400.0,19.2021,19.2103,19.1776,19.1776,52400.0
2009-07-01 10:50:00,23.44,23.46,23.41,23.42,31200.0,19.1776,19.1939,19.153,19.1612,31200.0
2009-07-01 10:55:00,23.41,23.44,23.4,23.43,72100.0,19.153,19.1776,19.1448,19.1694,72100.0
2009-07-01 11:00:00,23.44,23.46,23.43,23.43,28500.0,19.1776,19.1939,19.1694,19.1694,28500.0
2009-07-01 11:05:00,23.44,23.44,23.42,23.43,98700.0,19.1776,19.1776,19.1612,19.1694,98700.0
2009-07-01 11:10:00,23.42,23.43,23.41,23.43,88000.0,19.1612,19.1694,19.153,19.1694,88000.0
2009-07-01 11:15:00,23.42,23.44,23.41,23.43,35700.0,19.1612,19.1776,19.153,19.1694,35700.0
2009-07-01 11:20:00,23.42,23.42,23.38,23.4,146800.0,19.1612,19.1612,19.1285,19.1448,146800.0
2009-07-01 11:25:00,23.4,23.42,23.38,23.38,57900.0,19.1448,19.1612,19.1285,19.1285,57900.0
2009-07-01 11:30:00,23.37,23.41,23.37,23.4,98300.0,19.1203,19.153,19.1203,19.1448,98300.0
2009-07-01 11:35:00,23.4,23.42,23.4,23.41,19500.0,19.1448,19.1612,19.1448,19.153,19500.0
2009-07-01 11:40:00,23.4,23.4,23.37,23.37,54400.0,19.1448,19.1448,19.1203,19.1203,54400.0
2009-07-01 11:45:00,23.37,23.37,23.36,23.37,24600.0,19.1203,19.1203,19.1121,19.1203,24600.0
2009-07-01 11:50:00,23.37,23.37,23.35,23.37,26500.0,19.1203,19.1203,19.1039,19.1203,26500.0
2009-07-01 11:55:00,23.37,23.39,23.36,23.39,41600.0,19.1203,19.1366,19.1121,19.1366,41600.0
2009-07-01 12:00:00,23.38,23.4,23.34,23.39,38800.0,19.1285,19.1448,19.0957,19.1366,38800.0
2009-07-01 12:05:00,23.39,23.41,23.38,23.39,18400.0,19.1366,19.153,19.1285,19.1366,18400.0
2009-07-01 12:10:00,23.4,23.41,23.35,23.36,27800.0,19.1448,19.153,19.1039,19.1121,27800.0
2009-07-01 12:15:00,23.37,23.39,23.36,23.38,38900.0,19.1203,19.1366,19.1121,19.1285,38900.0
2009-07-01 12:20:00,23.38,23.4,23.38,23.39,8500.0,19.1285,19.1448,19.1285,19.1366,8500.0
2009-07-01 12:25:00,23.4,23.42,23.4,23.4,19200.0,19.1448,19.1612,19.1448,19.1448,19200.0
2009-07-01 12:30:00,23.39,23.41,23.38,23.4,15700.0,19.1366,19.153,19.1285,19.1448,15700.0
2009-07-01 12:35:00,23.4,23.41,23.38,23.39,7100.0,19.1448,19.153,19.1285,19.1366,7100.0
2009-07-01 12:40:00,23.39,23.39,23.37,23.39,11900.0,19.1366,19.1366,19.1203,19.1366,11900.0
2009-07-01 12:45:00,23.38,23.39,23.38,23.39,6600.0,19.1285,19.1366,19.1285,19.1366,6600.0
2009-07-01 12:50:00,23.38,23.38,23.37,23.37,4900.0,19.1285,19.1285,19.1203,19.1203,4900.0
2009-07-01 12:55:00,23.37,23.37,23.34,23.34,12300.0,19.1203,19.1203,19.0957,19.0957,12300.0
2009-07-01 13:00:00,23.34,23.35,23.33,23.34,38200.0,19.0957,19.1039,19.0876,19.0957,38200.0
2009-07-01 13:05:00,23.34,23.36,23.34,23.36,10800.0,19.0957,19.1121,19.0957,19.1121,10800.0
2009-07-01 13:10:00,23.36,23.37,23.35,23.36,13800.0,19.1121,19.1203,19.1039,19.1121,13800.0
2009-07-01 13:15:00,23.36,23.36,23.35,23.35,4600.0,19.1121,19.1121,19.1039,19.1039,4600.0
2009-07-01 13:20:00,23.35,23.35,23.33,23.35,7400.0,19.1039,19.1039,19.0876,19.1039,7400.0
2009-07-01 13:25:00,23.35,23.36,23.32,23.36,42600.0,19.1039,19.1121,19.0794,19.1121,42600.0
2009-07-01 13:30:00,23.36,23.37,23.34,23.37,18800.0,19.1121,19.1203,19.0957,19.1203,18800.0
2009-07-01 13:35:00,23.37,23.39,23.36,23.38,18100.0,19.1203,19.1366,19.1121,19.1285,18100.0
2009-07-01 13:40:00,23.38,23.38,23.34,23.36,23800.0,19.1285,19.1285,19.0957,19.1121,23800.0
2009-07-01 13:45:00,23.36,23.36,23.34,23.35,9600.0,19.1121,19.1121,19.0957,19.1039,9600.0
2009-07-01 13:50:00,23.35,23.35,23.33,23.34,20300.0,19.1039,19.1039,19.0876,19.0957,20300.0
2009-07-01 13:55:00,23.34,23.36,23.33,23.35,15200.0,19.0957,19.1121,19.0876,19.1039,15200.0
2009-07-01 14:00:00,23.35,23.35,23.28,23.3,59800.0,19.1039,19.1039,19.0466,19.063,59800.0
2009-07-01 14:05:00,23.3,23.32,23.27,23.28,19600.0,19.063,19.0794,19.0385,19.0466,19600.0
2009-07-01 14:10:00,23.28,23.29,23.26,23.29,17900.0,19.0466,19.0548,19.0303,19.0548,17900.0
2009-07-01 14:15:00,23.29,23.29,23.27,23.28,17300.0,19.0548,19.0548,19.0385,19.0466,17300.0
2009-07-01 14:20:00,23.28,23.29,23.26,23.28,34600.0,19.0466,19.0548,19.0303,19.0466,34600.0
2009-07-01 14:25:00,23.28,23.3,23.27,23.29,195800.0,19.0466,19.063,19.0385,19.0548,195800.0
2009-07-01 14:30:00,23.3,23.31,23.25,23.27,344900.0,19.063,19.0712,19.0221,19.0385,344900.0
2009-07-01 14:35:00,23.28,23.31,23.27,23.3,99100.0,19.0466,19.0712,19.0385,19.063,99100.0
2009-07-01 14:40:00,23.3,23.31,23.29,23.31,54900.0,19.063,19.0712,19.0548,19.0712,54900.0
2009-07-01 14:45:00,23.31,23.32,23.3,23.31,53200.0,19.0712,19.0794,19.063,19.0712,53200.0
2009-07-01 14:50:00,23.31,23.31,23.26,23.28,131000.0,19.0712,19.0712,19.0303,19.0466,131000.0
2009-07-01 14:55:00,23.27,23.28,23.25,23.27,47100.0,19.0385,19.0466,19.0221,19.0385,47100.0
2009-07-01 15:00:00,23.26,23.28,23.25,23.28,33000.0,19.0303,19.0466,19.0221,19.0466,33000.0
2009-07-01 15:05:00,23.28,23.29,23.27,23.28,23000.0,19.0466,19.0548,19.0385,19.0466,23000.0
2009-07-01 15:10:00,23.29,23.29,23.26,23.27,62400.0,19.0548,19.0548,19.0303,19.0385,62400.0
2009-07-01 15:15:00,23.28,23.28,23.25,23.28,68000.0,19.0466,19.0466,19.0221,19.0466,68000.0
2009-07-01 15:20:00,23.28,23.31,23.27,23.29,76000.0,19.0466,19.0712,19.0385,19.0548,76000.0
2009-07-01 15:25:00,23.29,23.3,23.25,23.25,135000.0,19.0548,19.063,19.0221,19.0221,135000.0
2009-07-01 15:30:00,23.25,23.27,23.23,23.27,72700.0,19.0221,19.0385,19.0057,19.0385,72700.0
2009-07-01 15:35:00,23.27,23.27,23.24,23.26,93400.0,19.0385,19.0385,19.0139,19.0303,93400.0
2009-07-01 15:40:00,23.26,23.28,23.2,23.22,208700.0,19.0303,19.0466,18.9812,18.9976,208700.0
2009-07-01 15:45:00,23.22,23.22,23.2,23.2,67500.0,18.9976,18.9976,18.9812,18.9812,67500.0
2009-07-01 15:50:00,23.2,23.24,23.19,23.23,232700.0,18.9812,19.0139,18.973,19.0057,232700.0
2009-07-01 15:55:00,23.23,23.24,23.19,23.21,545600.0,19.0057,19.0139,18.973,18.9894,545600.0
2009-07-02 09:30:00,22.89,22.99,22.74,22.78,319900.0,18.7276,18.8094,18.6048,18.6376,319900.0
2009-07-02 09:35:00,22.79,22.83,22.71,22.71,1064500.0,18.6458,18.6785,18.5803,18.5803,1064500.0
2009-07-02 09:40:00,22.7,22.71,22.62,22.66,375100.0,18.5721,18.5803,18.5067,18.5394,375100.0
2009-07-02 09:45:00,22.65,22.67,22.6,22.65,239700.0,18.5312,18.5476,18.4903,18.5312,239700.0
2009-07-02 09:50:00,22.66,22.67,22.53,22.53,133000.0,18.5394,18.5476,18.433,18.433,133000.0
2009-07-02 09:55:00,22.54,22.57,22.52,22.55,88500.0,18.4412,18.4658,18.4249,18.4494,88500.0
2009-07-02 10:00:00,22.56,22.59,22.56,22.57,117600.0,18.4576,18.4821,18.4576,18.4658,117600.0
2009-07-02 10:05:00,22.57,22.57,22.46,22.49,153900.0,18.4658,18.4658,18.3758,18.4003,153900.0
2009-07-02 10:10:00,22.49,22.51,22.49,22.51,100900.0,18.4003,18.4167,18.4003,18.4167,100900.0
2009-07-02 10:15:00,22.51,22.52,22.49,22.5,68400.0,18.4167,18.4249,18.4003,18.4085,68400.0
2009-07-02 10:20:00,22.5,22.51,22.46,22.49,166800.0,18.4085,18.4167,18.3758,18.4003,166800.0
2009-07-02 10:25:00,22.49,22.51,22.48,22.48,65200.0,18.4003,18.4167,18.3921,18.3921,65200.0
2009-07-02 10:30:00,22.48,22.48,22.45,22.48,126500.0,18.3921,18.3921,18.3676,18.3921,126500.0
2009-07-02 10:35:00,22.49,22.51,22.49,22.5,117300.0,18.4003,18.4167,18.4003,18.4085,117300.0
2009-07-02 10:40:00,22.5,22.54,22.48,22.52,91900.0,18.4085,18.4412,18.3921,18.4249,91900.0
2009-07-02 10:45:00,22.52,22.53,22.5,22.52,99700.0,18.4249,18.433,18.4085,18.4249,99700.0
2009-07-02 10:50:00,22.52,22.53,22.5,22.52,88900.0,18.4249,18.433,18.4085,18.4249,88900.0
2009-07-02 10:55:00,22.54,22.55,22.52,22.52,63000.0,18.4412,18.4494,18.4249,18.4249,63000.0
2009-07-02 11:00:00,22.51,22.52,22.5,22.52,80200.0,18.4167,18.4249,18.4085,18.4249,80200.0
2009-07-02 11:05:00,22.52,22.53,22.5,22.52,41500.0,18.4249,18.433,18.4085,18.4249,41500.0
2009-07-02 11:10:00,22.52,22.53,22.5,22.5,61500.0,18.4249,18.433,18.4085,18.4085,61500.0
2009-07-02 11:15:00,22.5,22.51,22.49,22.5,86600.0,18.4085,18.4167,18.4003,18.4085,86600.0
2009-07-02 11:20:00,22.49,22.51,22.47,22.47,71600.0,18.4003,18.4167,18.3839,18.3839,71600.0
2009-07-02 11:25:00,22.48,22.49,22.47,22.47,78800.0,18.3921,18.4003,18.3839,18.3839,78800.0
2009-07-02 11:30:00,22.46,22.48,22.46,22.48,45400.0,18.3758,18.3921,18.3758,18.3921,45400.0
2009-07-02 11:35:00,22.47,22.48,22.45,22.47,112600.0,18.3839,18.3921,18.3676,18.3839,112600.0
2009-07-02 11:40:00,22.48,22.48,22.43,22.43,63800.0,18.3921,18.3921,18.3512,18.3512,63800.0
2009-07-02 11:45:00,22.42,22.44,22.41,22.44,78700.0,18.343,18.3594,18.3349,18.3594,78700.0
2009-07-02 11:50:00,22.44,22.46,22.43,22.45,61900.0,18.3594,18.3758,18.3512,18.3676,61900.0
2009-07-02 11:55:00,22.44,22.45,22.43,22.43,20600.0,18.3594,18.3676,18.3512,18.3512,20600.0
2009-07-02 12:00:00,22.44,22.45,22.43,22.45,48700.0,18.3594,18.3676,18.3512,18.3676,48700.0
2009-07-02 12:05:00,22.44,22.45,22.43,22.44,34700.0,18.3594,18.3676,18.3512,18.3594,34700.0
2009-07-02 12:10:00,22.44,22.46,22.44,22.46,58500.0,18.3594,18.3758,18.3594,18.3758,58500.0
2009-07-02 12:15:00,22.47,22.47,22.45,22.45,22400.0,18.3839,18.3839,18.3676,18.3676,22400.0
2009-07-02 12:20:00,22.45,22.46,22.44,22.46,32300.0,18.3676,18.3758,18.3594,18.3758,32300.0
2009-07-02 12:25:00,22.45,22.45,22.43,22.44,35400.0,18.3676,18.3676,18.3512,18.3594,35400.0
2009-07-02 12:30:00,22.44,22.45,22.42,22.44,72400.0,18.3594,18.3676,18.343,18.3594,72400.0
2009-07-02 12:35:00,22.44,22.45,22.43,22.45,23200.0,18.3594,18.3676,18.3512,18.3676,23200.0
2009-07-02 12:40:00,22.44,22.45,22.43,22.43,14600.0,18.3594,18.3676,18.3512,18.3512,14600.0
2009-07-02 12:45:00,22.43,22.45,22.43,22.43,29600.0,18.3512,18.3676,18.3512,18.3512,29600.0
2009-07-02 12:50:00,22.44,22.45,22.43,22.44,29000.0,18.3594,18.3676,18.3512,18.3594,29000.0
2009-07-02 12:55:00,22.45,22.45,22.43,22.44,25500.0,18.3676,18.3676,18.3512,18.3594,25500.0
2009-07-02 13:00:00,22.44,22.47,22.44,22.47,28600.0,18.3594,18.3839,18.3594,18.3839,28600.0
2009-07-02 13:05:00,22.47,22.47,22.46,22.46,900.0,18.3839,18.3839,18.3758,18.3758,900.0
2009-07-02 13:10:00,22.46,22.48,22.45,22.48,65200.0,18.3758,18.3921,18.3676,18.3921,65200.0
2009-07-02 13:15:00,22.47,22.48,22.47,22.47,9400.0,18.3839,18.3921,18.3839,18.3839,9400.0
2009-07-02 13:20:00,22.47,22.48,22.46,22.46,35400.0,18.3839,18.3921,18.3758,18.3758,35400.0
2009-07-02 13:25:00,22.47,22.49,22.46,22.47,24800.0,18.3839,18.4003,18.3758,18.3839,24800.0
2009-07-02 13:30:00,22.47,22.47,22.43,22.44,23500.0,18.3839,18.3839,18.3512,18.3594,23500.0
2009-07-02 13:35:00,22.44,22.44,22.42,22.44,26300.0,18.3594,18.3594,18.343,18.3594,26300.0
2009-07-02 13:40:00,22.45,22.49,22.44,22.47,27100.0,18.3676,18.4003,18.3594,18.3839,27100.0
2009-07-02 13:45:00,22.48,22.48,22.46,22.47,3800.0,18.3921,18.3921,18.3758,18.3839,3800.0
2009-07-02 13:50:00,22.46,22.46,22.43,22.45,49700.0,18.3758,18.3758,18.3512,18.3676,49700.0
2009-07-02 13:55:00,22.44,22.46,22.44,22.45,31700.0,18.3594,18.3758,18.3594,18.3676,31700.0
2009-07-02 14:00:00,22.44,22.48,22.44,22.48,31200.0,18.3594,18.3921,18.3594,18.3921,31200.0
2009-07-02 14:05:00,22.48,22.49,22.48,22.49,12600.0,18.3921,18.4003,18.3921,18.4003,12600.0
2009-07-02 14:10:00,22.48,22.48,22.45,22.45,18600.0,18.3921,18.3921,18.3676,18.3676,18600.0
2009-07-02 14:15:00,22.45,22.46,22.44,22.45,43000.0,18.3676,18.3758,18.3594,18.3676,43000.0
2009-07-02 14:20:00,22.46,22.48,22.45,22.48,17300.0,18.3758,18.3921,18.3676,18.3921,17300.0
2009-07-02 14:25:00,22.48,22.48,22.46,22.46,13300.0,18.3921,18.3921,18.3758,18.3758,13300.0
2009-07-02 14:30:00,22.46,22.47,22.43,22.47,59200.0,18.3758,18.3839,18.3512,18.3839,59200.0
2009-07-02 14:35:00,22.48,22.51,22.48,22.5,20400.0,18.3921,18.4167,18.3921,18.4085,20400.0
2009-07-02 14:40:00,22.51,22.51,22.5,22.5,3200.0,18.4167,18.4167,18.4085,18.4085,3200.0
2009-07-02 14:45:00,22.5,22.5,22.48,22.48,41400.0,18.4085,18.4085,18.3921,18.3921,41400.0
2009-07-02 14:50:00,22.48,22.49,22.48,22.49,18100.0,18.3921,18.4003,18.3921,18.4003,18100.0
2009-07-02 14:55:00,22.5,22.51,22.5,22.51,11300.0,18.4085,18.4167,18.4085,18.4167,11300.0
2009-07-02 15:00:00,22.51,22.52,22.51,22.51,6700.0,18.4167,18.4249,18.4167,18.4167,6700.0
2009-07-02 15:05:00,22.52,22.52,22.51,22.52,17100.0,18.4249,18.4249,18.4167,18.4249,17100.0
2009-07-02 15:10:00,22.52,22.52,22.49,22.51,81200.0,18.4249,18.4249,18.4003,18.4167,81200.0
2009-07-02 15:15:00,22.51,22.52,22.51,22.51,38000.0,18.4167,18.4249,18.4167,18.4167,38000.0
2009-07-02 15:20:00,22.51,22.51,22.41,22.42,423200.0,18.4167,18.4167,18.3349,18.343,423200.0
2009-07-02 15:25:00,22.42,22.43,22.4,22.41,236600.0,18.343,18.3512,18.3267,18.3349,236600.0
2009-07-02 15:30:00,22.42,22.42,22.39,22.41,163100.0,18.343,18.343,18.3185,18.3349,163100.0
2009-07-02 15:35:00,22.41,22.44,22.4,22.44,122500.0,18.3349,18.3594,18.3267,18.3594,122500.0
2009-07-02 15:40:00,22.44,22.45,22.43,22.44,104600.0,18.3594,18.3676,18.3512,18.3594,104600.0
2009-07-02 15:45:00,22.44,22.48,22.43,22.46,109600.0,18.3594,18.3921,18.3512,18.3758,109600.0
2009-07-02 15:50:00,22.46,22.47,22.44,22.45,120700.0,18.3758,18.3839,18.3594,18.3676,120700.0
2009-07-02 15:55:00,22.44,22.45,22.37,22.39,387000.0,18.3594,18.3676,18.3021,18.3185,387000.0
2009-07-06 09:30:00,22.16,22.32,22.1,22.32,123800.0,18.1303,18.2612,18.0812,18.2612,123800.0
2009-07-06 09:35:00,22.32,22.52,22.32,22.52,798600.0,18.2612,18.4249,18.2612,18.4249,798600.0
2009-07-06 09:40:00,22.52,22.57,22.48,22.49,244000.0,18.4249,18.4658,18.3921,18.4003,244000.0
2009-07-06 09:45:00,22.48,22.53,22.42,22.53,112700.0,18.3921,18.433,18.343,18.433,112700.0
2009-07-06 09:50:00,22.52,22.52,22.41,22.42,127800.0,18.4249,18.4249,18.3349,18.343,127800.0
2009-07-06 09:55:00,22.42,22.43,22.4,22.42,44200.0,18.343,18.3512,18.3267,18.343,44200.0
2009-07-06 10:00:00,22.42,22.48,22.31,22.35,276600.0,18.343,18.3921,18.253,18.2858,276600.0
2009-07-06 10:05:00,22.36,22.38,22.29,22.29,108300.0,18.2939,18.3103,18.2367,18.2367,108300.0
2009-07-06 10:10:00,22.29,22.3,22.26,22.27,71100.0,18.2367,18.2449,18.2121,18.2203,71100.0
2009-07-06 10:15:00,22.28,22.28,22.22,22.22,54400.0,18.2285,18.2285,18.1794,18.1794,54400.0
2009-07-06 10:20:00,22.21,22.21,22.16,22.2,75400.0,18.1712,18.1712,18.1303,18.163,75400.0
2009-07-06 10:25:00,22.2,22.2,22.18,22.2,53600.0,18.163,18.163,18.1467,18.163,53600.0
2009-07-06 10:30:00,22.18,22.2,22.15,22.19,83100.0,18.1467,18.163,18.1221,18.1549,83100.0
2009-07-06 10:35:00,22.19,22.19,22.15,22.16,24400.0,18.1549,18.1549,18.1221,18.1303,24400.0
2009-07-06 10:40:00,22.16,22.16,22.13,22.14,41200.0,18.1303,18.1303,18.1058,18.114,41200.0
2009-07-06 10:45:00,22.15,22.19,22.15,22.18,20100.0,18.1221,18.1549,18.1221,18.1467,20100.0
2009-07-06 10:50:00,22.18,22.18,22.13,22.15,18800.0,18.1467,18.1467,18.1058,18.1221,18800.0
2009-07-06 10:55:00,22.15,22.19,22.14,22.18,35700.0,18.1221,18.1549,18.114,18.1467,35700.0
2009-07-06 11:00:00,22.17,22.18,22.17,22.18,9900.0,18.1385,18.1467,18.1385,18.1467,9900.0
2009-07-06 11:05:00,22.18,22.18,22.16,22.17,121100.0,18.1467,18.1467,18.1303,18.1385,121100.0
2009-07-06 11:10:00,22.17,22.19,22.16,22.18,50600.0,18.1385,18.1549,18.1303,18.1467,50600.0
2009-07-06 11:15:00,22.19,22.21,22.19,22.21,15000.0,18.1549,18.1712,18.1549,18.1712,15000.0
2009-07-06 11:20:00,22.21,22.25,22.21,22.25,10900.0,18.1712,18.2039,18.1712,18.2039,10900.0
2009-07-06 11:25:00,22.25,22.25,22.22,22.23,27900.0,18.2039,18.2039,18.1794,18.1876,27900.0
2009-07-06 11:30:00,22.23,22.24,22.22,22.23,17900.0,18.1876,18.1958,18.1794,18.1876,17900.0
2009-07-06 11:35:00,22.23,22.23,22.22,22.23,22400.0,18.1876,18.1876,18.1794,18.1876,22400.0
2009-07-06 11:40:00,22.22,22.23,22.2,22.21,15900.0,18.1794,18.1876,18.163,18.1712,15900.0
2009-07-06 11:45:00,22.21,22.25,22.21,22.25,56300.0,18.1712,18.2039,18.1712,18.2039,56300.0
2009-07-06 11:50:00,22.25,22.25,22.22,22.23,42100.0,18.2039,18.2039,18.1794,18.1876,42100.0
2009-07-06 11:55:00,22.23,22.23,22.19,22.2,26100.0,18.1876,18.1876,18.1549,18.163,26100.0
2009-07-06 12:00:00,22.2,22.21,22.2,22.21,38300.0,18.163,18.1712,18.163,18.1712,38300.0
2009-07-06 12:05:00,22.22,22.22,22.22,22.22,6800.0,18.1794,18.1794,18.1794,18.1794,6800.0
2009-07-06 12:10:00,22.22,22.24,22.22,22.24,12000.0,18.1794,18.1958,18.1794,18.1958,12000.0
2009-07-06 12:15:00,22.24,22.26,22.23,22.26,5100.0,18.1958,18.2121,18.1876,18.2121,5100.0
2009-07-06 12:20:00,22.26,22.28,22.26,22.28,9600.0,18.2121,18.2285,18.2121,18.2285,9600.0
2009-07-06 12:25:00,22.27,22.28,22.25,22.26,10300.0,18.2203,18.2285,18.2039,18.2121,10300.0
2009-07-06 12:30:00,22.26,22.26,22.24,22.25,10900.0,18.2121,18.2121,18.1958,18.2039,10900.0
2009-07-06 12:35:00,22.24,22.25,22.24,22.25,31900.0,18.1958,18.2039,18.1958,18.2039,31900.0
2009-07-06 12:40:00,22.25,22.25,22.24,22.25,2900.0,18.2039,18.2039,18.1958,18.2039,2900.0
2009-07-06 12:45:00,22.24,22.27,22.24,22.27,12400.0,18.1958,18.2203,18.1958,18.2203,12400.0
2009-07-06 12:50:00,22.26,22.26,22.25,22.26,5700.0,18.2121,18.2121,18.2039,18.2121,5700.0
2009-07-06 12:55:00,22.27,22.28,22.27,22.27,9700.0,18.2203,18.2285,18.2203,18.2203,9700.0
2009-07-06 13:00:00,22.27,22.29,22.27,22.29,3200.0,18.2203,18.2367,18.2203,18.2367,3200.0
2009-07-06 13:05:00,22.28,22.28,22.28,22.28,9600.0,18.2285,18.2285,18.2285,18.2285,9600.0
2009-07-06 13:10:00,22.29,22.3,22.29,22.3,5900.0,18.2367,18.2449,18.2367,18.2449,5900.0
2009-07-06 13:15:00,22.3,22.37,22.3,22.35,78600.0,18.2449,18.3021,18.2449,18.2858,78600.0
2009-07-06 13:20:00,22.35,22.38,22.35,22.36,12100.0,18.2858,18.3103,18.2858,18.2939,12100.0
2009-07-06 13:25:00,22.37,22.39,22.36,22.36,36100.0,18.3021,18.3185,18.2939,18.2939,36100.0
2009-07-06 13:30:00,22.36,22.36,22.33,22.33,17900.0,18.2939,18.2939,18.2694,18.2694,17900.0
2009-07-06 13:35:00,22.33,22.34,22.32,22.33,40800.0,18.2694,18.2776,18.2612,18.2694,40800.0
2009-07-06 13:40:00,22.33,22.33,22.32,22.32,29400.0,18.2694,18.2694,18.2612,18.2612,29400.0
2009-07-06 13:45:00,22.32,22.33,22.3,22.3,23400.0,18.2612,18.2694,18.2449,18.2449,23400.0
2009-07-06 13:50:00,22.29,22.31,22.29,22.31,24800.0,18.2367,18.253,18.2367,18.253,24800.0
2009-07-06 13:55:00,22.32,22.32,22.3,22.3,16100.0,18.2612,18.2612,18.2449,18.2449,16100.0
2009-07-06 14:00:00,22.31,22.33,22.31,22.33,7600.0,18.253,18.2694,18.253,18.2694,7600.0
2009-07-06 14:05:00,22.33,22.34,22.32,22.32,20900.0,18.2694,18.2776,18.2612,18.2612,20900.0
2009-07-06 14:10:00,22.32,22.34,22.32,22.34,9000.0,18.2612,18.2776,18.2612,18.2776,9000.0
2009-07-06 14:15:00,22.34,22.36,22.33,22.34,35300.0,18.2776,18.2939,18.2694,18.2776,35300.0
2009-07-06 14:20:00,22.34,22.34,22.29,22.29,29600.0,18.2776,18.2776,18.2367,18.2367,29600.0
2009-07-06 14:25:00,22.29,22.32,22.29,22.32,17100.0,18.2367,18.2612,18.2367,18.2612,17100.0
2009-07-06 14:30:00,22.32,22.34,22.3,22.34,26100.0,18.2612,18.2776,18.2449,18.2776,26100.0
2009-07-06 14:35:00,22.34,22.35,22.32,22.32,17100.0,18.2776,18.2858,18.2612,18.2612,17100.0
2009-07-06 14:40:00,22.32,22.32,22.3,22.31,40600.0,18.2612,18.2612,18.2449,18.253,40600.0
2009-07-06 14:45:00,22.31,22.34,22.31,22.32,16800.0,18.253,18.2776,18.253,18.2612,16800.0
2009-07-06 14:50:00,22.33,22.33,22.29,22.31,34600.0,18.2694,18.2694,18.2367,18.253,34600.0
2009-07-06 14:55:00,22.3,22.32,22.3,22.32,49200.0,18.2449,18.2612,18.2449,18.2612,49200.0
2009-07-06 15:00:00,22.33,22.37,22.33,22.35,35500.0,18.2694,18.3021,18.2694,18.2858,35500.0
2009-07-06 15:05:00,22.35,22.36,22.34,22.35,59700.0,18.2858,18.2939,18.2776,18.2858,59700.0
2009-07-06 15:10:00,22.34,22.34,22.3,22.32,47700.0,18.2776,18.2776,18.2449,18.2612,47700.0
2009-07-06 15:15:00,22.32,22.35,22.32,22.32,74500.0,18.2612,18.2858,18.2612,18.2612,74500.0
2009-07-06 15:20:00,22.31,22.33,22.3,22.32,83600.0,18.253,18.2694,18.2449,18.2612,83600.0
2009-07-06 15:25:00,22.33,22.35,22.32,22.32,50500.0,18.2694,18.2858,18.2612,18.2612,50500.0
2009-07-06 15:30:00,22.32,22.32,22.26,22.27,149100.0,18.2612,18.2612,18.2121,18.2203,149100.0
2009-07-06 15:35:00,22.26,22.3,22.25,22.29,95200.0,18.2121,18.2449,18.2039,18.2367,95200.0
2009-07-06 15:40:00,22.28,22.32,22.28,22.31,83200.0,18.2285,18.2612,18.2285,18.253,83200.0
2009-07-06 15:45:00,22.32,22.39,22.32,22.34,264000.0,18.2612,18.3185,18.2612,18.2776,264000.0
2009-07-06 15:50:00,22.35,22.41,22.34,22.39,256500.0,18.2858,18.3349,18.2776,18.3185,256500.0
2009-07-06 15:55:00,22.39,22.4,22.36,22.39,263700.0,18.3185,18.3267,18.2939,18.3185,263700.0
2009-07-07 09:30:00,22.4,22.45,22.29,22.3,66800.0,18.3267,18.3676,18.2367,18.2449,66800.0
2009-07-07 09:35:00,22.29,22.3,22.19,22.24,238500.0,18.2367,18.2449,18.1549,18.1958,238500.0
2009-07-07 09:40:00,22.23,22.23,22.16,22.17,276100.0,18.1876,18.1876,18.1303,18.1385,276100.0
2009-07-07 09:45:00,22.16,22.22,22.14,22.19,109800.0,18.1303,18.1794,18.114,18.1549,109800.0
2009-07-07 09:50:00,22.2,22.25,22.2,22.25,110400.0,18.163,18.2039,18.163,18.2039,110400.0
2009-07-07 09:55:00,22.24,22.24,22.17,22.2,87000.0,18.1958,18.1958,18.1385,18.163,87000.0
2009-07-07 10:00:00,22.2,22.2,22.14,22.16,96800.0,18.163,18.163,18.114,18.1303,96800.0
2009-07-07 10:05:00,22.15,22.21,22.14,22.16,92700.0,18.1221,18.1712,18.114,18.1303,92700.0
2009-07-07 10:10:00,22.15,22.17,22.1,22.14,134500.0,18.1221,18.1385,18.0812,18.114,134500.0
2009-07-07 10:15:00,22.14,22.16,22.11,22.14,104700.0,18.114,18.1303,18.0894,18.114,104700.0
2009-07-07 10:20:00,22.14,22.19,22.14,22.14,33700.0,18.114,18.1549,18.114,18.114,33700.0
2009-07-07 10:25:00,22.14,22.18,22.13,22.15,139900.0,18.114,18.1467,18.1058,18.1221,139900.0
2009-07-07 10:30:00,22.14,22.15,22.11,22.12,167600.0,18.114,18.1221,18.0894,18.0976,167600.0
2009-07-07 10:35:00,22.11,22.12,22.07,22.1,79000.0,18.0894,18.0976,18.0567,18.0812,79000.0
2009-07-07 10:40:00,22.1,22.14,22.1,22.14,24500.0,18.0812,18.114,18.0812,18.114,24500.0
2009-07-07 10:45:00,22.13,22.14,22.1,22.1,69500.0,18.1058,18.114,18.0812,18.0812,69500.0
2009-07-07 10:50:00,22.11,22.12,22.1,22.12,108700.0,18.0894,18.0976,18.0812,18.0976,108700.0
2009-07-07 10:55:00,22.12,22.12,22.09,22.09,85000.0,18.0976,18.0976,18.073,18.073,85000.0
2009-07-07 11:00:00,22.1,22.13,22.08,22.13,51300.0,18.0812,18.1058,18.0649,18.1058,51300.0
2009-07-07 11:05:00,22.12,22.15,22.11,22.15,94400.0,18.0976,18.1221,18.0894,18.1221,94400.0
2009-07-07 11:10:00,22.15,22.15,22.14,22.14,28900.0,18.1221,18.1221,18.114,18.114,28900.0
2009-07-07 11:15:00,22.13,22.14,22.12,22.13,83500.0,18.1058,18.114,18.0976,18.1058,83500.0
2009-07-07 11:20:00,22.13,22.13,22.11,22.12,28000.0,18.1058,18.1058,18.0894,18.0976,28000.0
2009-07-07 11:25:00,22.11,22.12,22.05,22.06,52000.0,18.0894,18.0976,18.0403,18.0485,52000.0
2009-07-07 11:30:00,22.05,22.09,22.05,22.08,49700.0,18.0403,18.073,18.0403,18.0649,49700.0
2009-07-07 11:35:00,22.07,22.09,22.04,22.04,35600.0,18.0567,18.073,18.0321,18.0321,35600.0
2009-07-07 11:40:00,22.05,22.06,22.02,22.02,55200.0,18.0403,18.0485,18.0158,18.0158,55200.0
2009-07-07 11:45:00,22.02,22.04,22.01,22.03,132400.0,18.0158,18.0321,18.0076,18.024,132400.0
2009-07-07 11:50:00,22.03,22.08,22.03,22.08,93800.0,18.024,18.0649,18.024,18.0649,93800.0
2009-07-07 11:55:00,22.08,22.12,22.08,22.1,62100.0,18.0649,18.0976,18.0649,18.0812,62100.0
2009-07-07 12:00:00,22.1,22.1,22.07,22.07,27500.0,18.0812,18.0812,18.0567,18.0567,27500.0
2009-07-07 12:05:00,22.07,22.08,22.04,22.04,23100.0,18.0567,18.0649,18.0321,18.0321,23100.0
2009-07-07 12:10:00,22.04,22.07,22.04,22.06,56200.0,18.0321,18.0567,18.0321,18.0485,56200.0
2009-07-07 12:15:00,22.05,22.07,22.04,22.07,18000.0,18.0403,18.0567,18.0321,18.0567,18000.0
2009-07-07 12:20:00,22.06,22.06,22.04,22.04,8600.0,18.0485,18.0485,18.0321,18.0321,8600.0
2009-07-07 12:25:00,22.05,22.05,22.02,22.02,16100.0,18.0403,18.0403,18.0158,18.0158,16100.0
2009-07-07 12:30:00,22.02,22.02,22.01,22.02,28200.0,18.0158,18.0158,18.0076,18.0158,28200.0
2009-07-07 12:35:00,22.01,22.01,22.0,22.0,35800.0,18.0076,18.0076,17.9994,17.9994,35800.0
2009-07-07 12:40:00,22.0,22.02,22.0,22.02,20900.0,17.9994,18.0158,17.9994,18.0158,20900.0
2009-07-07 12:45:00,22.02,22.04,22.02,22.03,61600.0,18.0158,18.0321,18.0158,18.024,61600.0
2009-07-07 12:50:00,22.04,22.05,22.03,22.03,26100.0,18.0321,18.0403,18.024,18.024,26100.0
2009-07-07 12:55:00,22.04,22.04,22.03,22.04,21000.0,18.0321,18.0321,18.024,18.0321,21000.0
2009-07-07 13:00:00,22.05,22.05,22.04,22.04,15200.0,18.0403,18.0403,18.0321,18.0321,15200.0
2009-07-07 13:05:00,22.04,22.08,22.04,22.08,26800.0,18.0321,18.0649,18.0321,18.0649,26800.0
2009-07-07 13:10:00,22.09,22.12,22.09,22.12,30000.0,18.073,18.0976,18.073,18.0976,30000.0
2009-07-07 13:15:00,22.12,22.12,22.09,22.1,18600.0,18.0976,18.0976,18.073,18.0812,18600.0
2009-07-07 13:20:00,22.1,22.12,22.08,22.08,26000.0,18.0812,18.0976,18.0649,18.0649,26000.0
2009-07-07 13:25:00,22.09,22.1,22.09,22.09,39800.0,18.073,18.0812,18.073,18.073,39800.0
2009-07-07 13:30:00,22.1,22.13,22.1,22.1,34100.0,18.0812,18.1058,18.0812,18.0812,34100.0
2009-07-07 13:35:00,22.09,22.11,22.08,22.08,16000.0,18.073,18.0894,18.0649,18.0649,16000.0
2009-07-07 13:40:00,22.08,22.1,22.08,22.09,7700.0,18.0649,18.0812,18.0649,18.073,7700.0
2009-07-07 13:45:00,22.09,22.1,22.08,22.08,7200.0,18.073,18.0812,18.0649,18.0649,7200.0
2009-07-07 13:50:00,22.08,22.08,22.05,22.05,4900.0,18.0649,18.0649,18.0403,18.0403,4900.0
2009-07-07 13:55:00,22.05,22.06,22.05,22.06,14800.0,18.0403,18.0485,18.0403,18.0485,14800.0
2009-07-07 14:00:00,22.06,22.07,22.06,22.06,12200.0,18.0485,18.0567,18.0485,18.0485,12200.0
2009-07-07 14:05:00,22.06,22.07,22.03,22.03,10800.0,18.0485,18.0567,18.024,18.024,10800.0
2009-07-07 14:10:00,22.03,22.07,22.03,22.07,18200.0,18.024,18.0567,18.024,18.0567,18200.0
2009-07-07 14:15:00,22.06,22.06,22.02,22.03,13200.0,18.0485,18.0485,18.0158,18.024,13200.0
2009-07-07 14:20:00,22.04,22.07,22.03,22.07,14800.0,18.0321,18.0567,18.024,18.0567,14800.0
2009-07-07 14:25:00,22.07,22.08,22.06,22.08,8900.0,18.0567,18.0649,18.0485,18.0649,8900.0
2009-07-07 14:30:00,22.07,22.07,22.04,22.05,61900.0,18.0567,18.0567,18.0321,18.0403,61900.0
2009-07-07 14:35:00,22.05,22.09,22.05,22.09,40800.0,18.0403,18.073,18.0403,18.073,40800.0
2009-07-07 14:40:00,22.08,22.09,22.07,22.07,14700.0,18.0649,18.073,18.0567,18.0567,14700.0
2009-07-07 14:45:00,22.07,22.07,22.03,22.03,74400.0,18.0567,18.0567,18.024,18.024,74400.0
2009-07-07 14:50:00,22.03,22.04,21.97,21.98,59000.0,18.024,18.0321,17.9749,17.983,59000.0
2009-07-07 14:55:00,21.98,22.0,21.97,21.99,26500.0,17.983,17.9994,17.9749,17.9912,26500.0
2009-07-07 15:00:00,21.99,21.99,21.92,21.92,227000.0,17.9912,17.9912,17.934,17.934,227000.0
2009-07-07 15:05:00,21.92,21.93,21.89,21.92,285200.0,17.934,17.9421,17.9094,17.934,285200.0
2009-07-07 15:10:00,21.93,21.95,21.92,21.94,74800.0,17.9421,17.9585,17.934,17.9503,74800.0
2009-07-07 15:15:00,21.93,21.97,21.93,21.94,77000.0,17.9421,17.9749,17.9421,17.9503,77000.0
2009-07-07 15:20:00,21.94,21.94,21.9,21.9,186000.0,17.9503,17.9503,17.9176,17.9176,186000.0
2009-07-07 15:25:00,21.91,21.98,21.89,21.96,137700.0,17.9258,17.983,17.9094,17.9667,137700.0
2009-07-07 15:30:00,21.96,21.97,21.92,21.93,110400.0,17.9667,17.9749,17.934,17.9421,110400.0
2009-07-07 15:35:00,21.94,21.94,21.91,21.92,119900.0,17.9503,17.9503,17.9258,17.934,119900.0
2009-07-07 15:40:00,21.92,21.93,21.85,21.87,128800.0,17.934,17.9421,17.8767,17.8931,128800.0
2009-07-07 15:45:00,21.87,21.89,21.81,21.82,369800.0,17.8931,17.9094,17.844,17.8521,369800.0
2009-07-07 15:50:00,21.83,21.85,21.79,21.8,359700.0,17.8603,17.8767,17.8276,17.8358,359700.0
2009-07-07 15:55:00,21.8,21.85,21.8,21.84,476600.0,17.8358,17.8767,17.8358,17.8685,476600.0
2009-07-08 09:30:00,21.8,22.04,21.8,21.98,38400.0,17.8358,18.0321,17.8358,17.983,38400.0
2009-07-08 09:35:00,21.98,22.06,21.97,21.98,44300.0,17.983,18.0485,17.9749,17.983,44300.0
2009-07-08 09:40:00,21.97,22.06,21.97,22.01,65800.0,17.9749,18.0485,17.9749,18.0076,65800.0
2009-07-08 09:45:00,22.02,22.08,22.02,22.05,36800.0,18.0158,18.0649,18.0158,18.0403,36800.0
2009-07-08 09:50:00,22.05,22.07,21.95,21.98,73400.0,18.0403,18.0567,17.9585,17.983,73400.0
2009-07-08 09:55:00,21.97,21.97,21.91,21.94,75000.0,17.9749,17.9749,17.9258,17.9503,75000.0
2009-07-08 10:00:00,21.94,22.03,21.94,22.01,347500.0,17.9503,18.024,17.9503,18.0076,347500.0
2009-07-08 10:05:00,22.02,22.04,21.97,21.99,79800.0,18.0158,18.0321,17.9749,17.9912,79800.0
2009-07-08 10:10:00,22.0,22.01,21.96,22.0,53000.0,17.9994,18.0076,17.9667,17.9994,53000.0
2009-07-08 10:15:00,22.0,22.02,21.98,22.02,52700.0,17.9994,18.0158,17.983,18.0158,52700.0
2009-07-08 10:20:00,22.02,22.04,21.99,22.03,1184700.0,18.0158,18.0321,17.9912,18.024,1184700.0
2009-07-08 10:25:00,22.03,22.04,21.99,22.0,170100.0,18.024,18.0321,17.9912,17.9994,170100.0
2009-07-08 10:30:00,22.0,22.0,21.97,21.98,56700.0,17.9994,17.9994,17.9749,17.983,56700.0
2009-07-08 10:35:00,21.99,21.99,21.92,21.97,72700.0,17.9912,17.9912,17.934,17.9749,72700.0
2009-07-08 10:40:00,21.97,21.98,21.95,21.98,37200.0,17.9749,17.983,17.9585,17.983,37200.0
2009-07-08 10:45:00,21.99,22.01,21.98,22.0,86000.0,17.9912,18.0076,17.983,17.9994,86000.0
2009-07-08 10:50:00,22.0,22.0,21.96,21.96,79000.0,17.9994,17.9994,17.9667,17.9667,79000.0
2009-07-08 10:55:00,21.96,21.97,21.92,21.93,20000.0,17.9667,17.9749,17.934,17.9421,20000.0
2009-07-08 11:00:00,21.92,21.93,21.89,21.9,73000.0,17.934,17.9421,17.9094,17.9176,73000.0
2009-07-08 11:05:00,21.9,21.92,21.83,21.85,43600.0,17.9176,17.934,17.8603,17.8767,43600.0
2009-07-08 11:10:00,21.85,21.89,21.84,21.89,43500.0,17.8767,17.9094,17.8685,17.9094,43500.0
2009-07-08 11:15:00,21.89,21.9,21.84,21.88,104500.0,17.9094,17.9176,17.8685,17.9012,104500.0
2009-07-08 11:20:00,21.87,21.88,21.82,21.83,93600.0,17.8931,17.9012,17.8521,17.8603,93600.0
2009-07-08 11:25:00,21.84,21.85,21.82,21.83,93900.0,17.8685,17.8767,17.8521,17.8603,93900.0
2009-07-08 11:30:00,21.83,21.86,21.82,21.85,248200.0,17.8603,17.8849,17.8521,17.8767,248200.0
2009-07-08 11:35:00,21.85,21.87,21.82,21.82,63100.0,17.8767,17.8931,17.8521,17.8521,63100.0
2009-07-08 11:40:00,21.82,21.85,21.82,21.85,116400.0,17.8521,17.8767,17.8521,17.8767,116400.0
2009-07-08 11:45:00,21.84,21.86,21.83,21.85,48100.0,17.8685,17.8849,17.8603,17.8767,48100.0
2009-07-08 11:50:00,21.85,21.86,21.78,21.8,27400.0,17.8767,17.8849,17.8194,17.8358,27400.0
2009-07-08 11:55:00,21.81,21.83,21.78,21.82,189600.0,17.844,17.8603,17.8194,17.8521,189600.0
2009-07-08 12:00:00,21.81,21.82,21.79,21.81,57100.0,17.844,17.8521,17.8276,17.844,57100.0
2009-07-08 12:05:00,21.8,21.83,21.79,21.82,37200.0,17.8358,17.8603,17.8276,17.8521,37200.0
2009-07-08 12:10:00,21.82,21.82,21.79,21.8,55100.0,17.8521,17.8521,17.8276,17.8358,55100.0
2009-07-08 12:15:00,21.79,21.81,21.74,21.75,97600.0,17.8276,17.844,17.7867,17.7949,97600.0
2009-07-08 12:20:00,21.75,21.77,21.72,21.74,57200.0,17.7949,17.8112,17.7703,17.7867,57200.0
2009-07-08 12:25:00,21.74,21.76,21.71,21.71,29100.0,17.7867,17.8031,17.7621,17.7621,29100.0
2009-07-08 12:30:00,21.72,21.74,21.72,21.74,37800.0,17.7703,17.7867,17.7703,17.7867,37800.0
2009-07-08 12:35:00,21.74,21.74,21.7,21.72,45700.0,17.7867,17.7867,17.754,17.7703,45700.0
2009-07-08 12:40:00,21.71,21.74,21.71,21.74,23000.0,17.7621,17.7867,17.7621,17.7867,23000.0
2009-07-08 12:45:00,21.73,21.76,21.73,21.75,65600.0,17.7785,17.8031,17.7785,17.7949,65600.0
2009-07-08 12:50:00,21.75,21.78,21.75,21.77,20900.0,17.7949,17.8194,17.7949,17.8112,20900.0
2009-07-08 12:55:00,21.77,21.77,21.74,21.74,25200.0,17.8112,17.8112,17.7867,17.7867,25200.0
2009-07-08 13:00:00,21.74,21.81,21.74,21.81,77600.0,17.7867,17.844,17.7867,17.844,77600.0
2009-07-08 13:05:00,21.81,21.86,21.81,21.86,66900.0,17.844,17.8849,17.844,17.8849,66900.0
2009-07-08 13:10:00,21.85,21.86,21.82,21.86,60900.0,17.8767,17.8849,17.8521,17.8849,60900.0
2009-07-08 13:15:00,21.86,21.88,21.86,21.86,33300.0,17.8849,17.9012,17.8849,17.8849,33300.0
2009-07-08 13:20:00,21.85,21.88,21.85,21.87,23700.0,17.8767,17.9012,17.8767,17.8931,23700.0
2009-07-08 13:25:00,21.88,21.94,21.88,21.93,106900.0,17.9012,17.9503,17.9012,17.9421,106900.0
2009-07-08 13:30:00,21.93,21.95,21.92,21.92,68600.0,17.9421,17.9585,17.934,17.934,68600.0
2009-07-08 13:35:00,21.92,21.92,21.88,21.89,21800.0,17.934,17.934,17.9012,17.9094,21800.0
2009-07-08 13:40:00,21.89,21.92,21.88,21.91,39700.0,17.9094,17.934,17.9012,17.9258,39700.0
2009-07-08 13:45:00,21.9,21.91,21.89,21.9,56600.0,17.9176,17.9258,17.9094,17.9176,56600.0
2009-07-08 13:50:00,21.9,21.9,21.85,21.86,62700.0,17.9176,17.9176,17.8767,17.8849,62700.0
2009-07-08 13:55:00,21.86,21.88,21.86,21.87,14000.0,17.8849,17.9012,17.8849,17.8931,14000.0
2009-07-08 14:00:00,21.86,21.89,21.85,21.89,59800.0,17.8849,17.9094,17.8767,17.9094,59800.0
2009-07-08 14:05:00,21.87,21.88,21.81,21.83,60700.0,17.8931,17.9012,17.844,17.8603,60700.0
2009-07-08 14:10:00,21.83,21.83,21.8,21.82,70800.0,17.8603,17.8603,17.8358,17.8521,70800.0
2009-07-08 14:15:00,21.81,21.82,21.78,21.78,57600.0,17.844,17.8521,17.8194,17.8194,57600.0
2009-07-08 14:20:00,21.79,21.84,21.79,21.81,92300.0,17.8276,17.8685,17.8276,17.844,92300.0
2009-07-08 14:25:00,21.82,21.82,21.76,21.8,70100.0,17.8521,17.8521,17.8031,17.8358,70100.0
2009-07-08 14:30:00,21.8,21.81,21.73,21.73,136700.0,17.8358,17.844,17.7785,17.7785,136700.0
2009-07-08 14:35:00,21.73,21.81,21.73,21.81,63500.0,17.7785,17.844,17.7785,17.844,63500.0
2009-07-08 14:40:00,21.81,21.82,21.78,21.79,69100.0,17.844,17.8521,17.8194,17.8276,69100.0
2009-07-08 14:45:00,21.78,21.79,21.77,21.77,35200.0,17.8194,17.8276,17.8112,17.8112,35200.0
2009-07-08 14:50:00,21.77,21.86,21.76,21.83,113000.0,17.8112,17.8849,17.8031,17.8603,113000.0
2009-07-08 14:55:00,21.84,21.85,21.8,21.85,241900.0,17.8685,17.8767,17.8358,17.8767,241900.0
2009-07-08 15:00:00,21.85,21.88,21.81,21.86,165700.0,17.8767,17.9012,17.844,17.8849,165700.0
2009-07-08 15:05:00,21.86,21.94,21.84,21.9,1081200.0,17.8849,17.9503,17.8685,17.9176,1081200.0
2009-07-08 15:10:00,21.91,21.92,21.86,21.91,335500.0,17.9258,17.934,17.8849,17.9258,335500.0
2009-07-08 15:15:00,21.91,21.93,21.86,21.9,474300.0,17.9258,17.9421,17.8849,17.9176,474300.0
2009-07-08 15:20:00,21.9,21.93,21.85,21.88,166900.0,17.9176,17.9421,17.8767,17.9012,166900.0
2009-07-08 15:25:00,21.88,21.88,21.83,21.86,85900.0,17.9012,17.9012,17.8603,17.8849,85900.0
2009-07-08 15:30:00,21.86,21.9,21.86,21.89,74800.0,17.8849,17.9176,17.8849,17.9094,74800.0
2009-07-08 15:35:00,21.89,21.98,21.89,21.94,220600.0,17.9094,17.983,17.9094,17.9503,220600.0
2009-07-08 15:40:00,21.94,22.0,21.93,21.98,167100.0,17.9503,17.9994,17.9421,17.983,167100.0
2009-07-08 15:45:00,21.99,22.05,21.99,22.01,141900.0,17.9912,18.0403,17.9912,18.0076,141900.0
2009-07-08 15:50:00,22.0,22.01,21.96,21.99,194300.0,17.9994,18.0076,17.9667,17.9912,194300.0
2009-07-08 15:55:00,21.98,22.03,21.98,21.98,285100.0,17.983,18.024,17.983,17.983,285100.0
2009-07-09 09:30:00,22.26,22.27,22.16,22.22,93300.0,18.2121,18.2203,18.1303,18.1794,93300.0
2009-07-09 09:35:00,22.25,22.25,22.07,22.07,46300.0,18.2039,18.2039,18.0567,18.0567,46300.0
2009-07-09 09:40:00,22.06,22.06,21.95,22.01,62400.0,18.0485,18.0485,17.9585,18.0076,62400.0
2009-07-09 09:45:00,22.0,22.03,21.98,21.98,91100.0,17.9994,18.024,17.983,17.983,91100.0
2009-07-09 09:50:00,21.97,22.09,21.97,22.09,141900.0,17.9749,18.073,17.9749,18.073,141900.0
2009-07-09 09:55:00,22.1,22.11,22.05,22.06,52500.0,18.0812,18.0894,18.0403,18.0485,52500.0
2009-07-09 10:00:00,22.06,22.11,22.02,22.11,138900.0,18.0485,18.0894,18.0158,18.0894,138900.0
2009-07-09 10:05:00,22.11,22.2,22.09,22.18,201600.0,18.0894,18.163,18.073,18.1467,201600.0
2009-07-09 10:10:00,22.18,22.2,22.14,22.17,85700.0,18.1467,18.163,18.114,18.1385,85700.0
2009-07-09 10:15:00,22.17,22.19,22.15,22.16,87500.0,18.1385,18.1549,18.1221,18.1303,87500.0
2009-07-09 10:20:00,22.16,22.16,22.13,22.14,137600.0,18.1303,18.1303,18.1058,18.114,137600.0
2009-07-09 10:25:00,22.14,22.14,22.01,22.08,181400.0,18.114,18.114,18.0076,18.0649,181400.0
2009-07-09 10:30:00,22.07,22.09,22.03,22.05,130500.0,18.0567,18.073,18.024,18.0403,130500.0
2009-07-09 10:35:00,22.07,22.14,22.07,22.09,138000.0,18.0567,18.114,18.0567,18.073,138000.0
2009-07-09 10:40:00,22.08,22.15,22.08,22.14,122200.0,18.0649,18.1221,18.0649,18.114,122200.0
2009-07-09 10:45:00,22.15,22.16,22.04,22.04,93600.0,18.1221,18.1303,18.0321,18.0321,93600.0
2009-07-09 10:50:00,22.05,22.11,22.05,22.1,30100.0,18.0403,18.0894,18.0403,18.0812,30100.0
2009-07-09 10:55:00,22.1,22.1,22.07,22.1,31700.0,18.0812,18.0812,18.0567,18.0812,31700.0
2009-07-09 11:00:00,22.1,22.1,22.04,22.07,24700.0,18.0812,18.0812,18.0321,18.0567,24700.0
2009-07-09 11:05:00,22.07,22.07,21.96,21.98,47300.0,18.0567,18.0567,17.9667,17.983,47300.0
2009-07-09 11:10:00,21.98,22.02,21.97,21.99,141000.0,17.983,18.0158,17.9749,17.9912,141000.0
2009-07-09 11:15:00,21.98,22.01,21.96,22.01,48300.0,17.983,18.0076,17.9667,18.0076,48300.0
2009-07-09 11:20:00,22.02,22.09,22.02,22.08,24600.0,18.0158,18.073,18.0158,18.0649,24600.0
2009-07-09 11:25:00,22.08,22.09,22.04,22.04,13800.0,18.0649,18.073,18.0321,18.0321,13800.0
2009-07-09 11:30:00,22.03,22.09,22.0,22.07,235000.0,18.024,18.073,17.9994,18.0567,235000.0
2009-07-09 11:35:00,22.06,22.09,22.04,22.05,385600.0,18.0485,18.073,18.0321,18.0403,385600.0
2009-07-09 11:40:00,22.06,22.08,22.06,22.07,19700.0,18.0485,18.0649,18.0485,18.0567,19700.0
2009-07-09 11:45:00,22.08,22.13,22.08,22.08,24800.0,18.0649,18.1058,18.0649,18.0649,24800.0
2009-07-09 11:50:00,22.09,22.09,22.08,22.09,21900.0,18.073,18.073,18.0649,18.073,21900.0
2009-07-09 11:55:00,22.1,22.1,22.07,22.08,25000.0,18.0812,18.0812,18.0567,18.0649,25000.0
2009-07-09 12:00:00,22.07,22.1,22.06,22.09,9300.0,18.0567,18.0812,18.0485,18.073,9300.0
2009-07-09 12:05:00,22.08,22.08,22.07,22.07,3600.0,18.0649,18.0649,18.0567,18.0567,3600.0
2009-07-09 12:10:00,22.08,22.08,22.05,22.05,10600.0,18.0649,18.0649,18.0403,18.0403,10600.0
2009-07-09 12:15:00,22.06,22.1,22.06,22.1,12500.0,18.0485,18.0812,18.0485,18.0812,12500.0
2009-07-09 12:20:00,22.1,22.12,22.09,22.1,21300.0,18.0812,18.0976,18.073,18.0812,21300.0
2009-07-09 12:25:00,22.1,22.1,22.08,22.09,8100.0,18.0812,18.0812,18.0649,18.073,8100.0
2009-07-09 12:30:00,22.09,22.1,22.09,22.09,9500.0,18.073,18.0812,18.073,18.073,9500.0
2009-07-09 12:35:00,22.08,22.09,22.06,22.09,17800.0,18.0649,18.073,18.0485,18.073,17800.0
2009-07-09 12:40:00,22.09,22.1,22.07,22.08,29200.0,18.073,18.0812,18.0567,18.0649,29200.0
2009-07-09 12:45:00,22.08,22.09,22.07,22.07,10300.0,18.0649,18.073,18.0567,18.0567,10300.0
2009-07-09 12:50:00,22.07,22.11,22.06,22.11,20400.0,18.0567,18.0894,18.0485,18.0894,20400.0
2009-07-09 12:55:00,22.12,22.13,22.11,22.12,11800.0,18.0976,18.1058,18.0894,18.0976,11800.0
2009-07-09 13:00:00,22.13,22.13,22.05,22.05,46800.0,18.1058,18.1058,18.0403,18.0403,46800.0
2009-07-09 13:05:00,22.05,22.1,22.04,22.08,120400.0,18.0403,18.0812,18.0321,18.0649,120400.0
2009-07-09 13:10:00,22.09,22.18,22.09,22.15,58700.0,18.073,18.1467,18.073,18.1221,58700.0
2009-07-09 13:15:00,22.15,22.15,22.12,22.13,35200.0,18.1221,18.1221,18.0976,18.1058,35200.0
2009-07-09 13:20:00,22.14,22.16,22.11,22.11,35400.0,18.114,18.1303,18.0894,18.0894,35400.0
2009-07-09 13:25:00,22.1,22.14,22.1,22.13,29000.0,18.0812,18.114,18.0812,18.1058,29000.0
2009-07-09 13:30:00,22.14,22.16,22.1,22.12,109000.0,18.114,18.1303,18.0812,18.0976,109000.0
2009-07-09 13:35:00,22.12,22.13,22.1,22.1,25800.0,18.0976,18.1058,18.0812,18.0812,25800.0
2009-07-09 13:40:00,22.11,22.14,22.1,22.12,63300.0,18.0894,18.114,18.0812,18.0976,63300.0
2009-07-09 13:45:00,22.12,22.13,22.1,22.11,18700.0,18.0976,18.1058,18.0812,18.0894,18700.0
2009-07-09 13:50:00,22.12,22.13,22.1,22.11,25500.0,18.0976,18.1058,18.0812,18.0894,25500.0
2009-07-09 13:55:00,22.11,22.12,22.1,22.11,244500.0,18.0894,18.0976,18.0812,18.0894,244500.0
2009-07-09 14:00:00,22.12,22.12,22.11,22.11,38100.0,18.0976,18.0976,18.0894,18.0894,38100.0
2009-07-09 14:05:00,22.11,22.12,22.1,22.11,8500.0,18.0894,18.0976,18.0812,18.0894,8500.0
2009-07-09 14:10:00,22.11,22.17,22.11,22.16,25100.0,18.0894,18.1385,18.0894,18.1303,25100.0
2009-07-09 14:15:00,22.17,22.2,22.17,22.18,57200.0,18.1385,18.163,18.1385,18.1467,57200.0
2009-07-09 14:20:00,22.18,22.22,22.17,22.22,15300.0,18.1467,18.1794,18.1385,18.1794,15300.0
2009-07-09 14:25:00,22.22,22.25,22.22,22.22,85400.0,18.1794,18.2039,18.1794,18.1794,85400.0
2009-07-09 14:30:00,22.22,22.25,22.22,22.22,92600.0,18.1794,18.2039,18.1794,18.1794,92600.0
2009-07-09 14:35:00,22.21,22.24,22.21,22.23,18500.0,18.1712,18.1958,18.1712,18.1876,18500.0
2009-07-09 14:40:00,22.23,22.24,22.22,22.22,33700.0,18.1876,18.1958,18.1794,18.1794,33700.0
2009-07-09 14:45:00,22.22,22.22,22.21,22.21,10100.0,18.1794,18.1794,18.1712,18.1712,10100.0
2009-07-09 14:50:00,22.21,22.22,22.21,22.22,6100.0,18.1712,18.1794,18.1712,18.1794,6100.0
2009-07-09 14:55:00,22.21,22.21,22.15,22.17,90300.0,18.1712,18.1712,18.1221,18.1385,90300.0
2009-07-09 15:00:00,22.16,22.16,22.12,22.16,33000.0,18.1303,18.1303,18.0976,18.1303,33000.0
2009-07-09 15:05:00,22.16,22.17,22.13,22.14,24100.0,18.1303,18.1385,18.1058,18.114,24100.0
2009-07-09 15:10:00,22.14,22.17,22.14,22.16,19800.0,18.114,18.1385,18.114,18.1303,19800.0
2009-07-09 15:15:00,22.16,22.2,22.15,22.19,53900.0,18.1303,18.163,18.1221,18.1549,53900.0
2009-07-09 15:20:00,22.19,22.2,22.16,22.17,44000.0,18.1549,18.163,18.1303,18.1385,44000.0
2009-07-09 15:25:00,22.16,22.16,22.13,22.15,155700.0,18.1303,18.1303,18.1058,18.1221,155700.0
2009-07-09 15:30:00,22.15,22.16,22.1,22.12,55300.0,18.1221,18.1303,18.0812,18.0976,55300.0
2009-07-09 15:35:00,22.13,22.13,22.09,22.12,61500.0,18.1058,18.1058,18.073,18.0976,61500.0
2009-07-09 15:40:00,22.13,22.17,22.13,22.14,55800.0,18.1058,18.1385,18.1058,18.114,55800.0
2009-07-09 15:45:00,22.14,22.19,22.13,22.17,357500.0,18.114,18.1549,18.1058,18.1385,357500.0
2009-07-09 15:50:00,22.17,22.18,22.11,22.14,165600.0,18.1385,18.1467,18.0894,18.114,165600.0
2009-07-09 15:55:00,22.13,22.14,22.09,22.11,261000.0,18.1058,18.114,18.073,18.0894,261000.0
2009-07-10 09:30:00,21.9,22.15,21.81,22.09,58500.0,17.9176,18.1221,17.844,18.073,58500.0
2009-07-10 09:35:00,22.1,22.25,22.09,22.19,116600.0,18.0812,18.2039,18.073,18.1549,116600.0
2009-07-10 09:40:00,22.2,22.26,22.16,22.18,75100.0,18.163,18.2121,18.1303,18.1467,75100.0
2009-07-10 09:45:00,22.16,22.26,22.16,22.26,75300.0,18.1303,18.2121,18.1303,18.2121,75300.0
2009-07-10 09:50:00,22.27,22.33,22.27,22.3,199600.0,18.2203,18.2694,18.2203,18.2449,199600.0
2009-07-10 09:55:00,22.3,22.3,22.08,22.12,230900.0,18.2449,18.2449,18.0649,18.0976,230900.0
2009-07-10 10:00:00,22.12,22.16,22.01,22.08,303400.0,18.0976,18.1303,18.0076,18.0649,303400.0
2009-07-10 10:05:00,22.09,22.11,22.03,22.07,235100.0,18.073,18.0894,18.024,18.0567,235100.0
2009-07-10 10:10:00,22.08,22.23,22.06,22.23,137300.0,18.0649,18.1876,18.0485,18.1876,137300.0
2009-07-10 10:15:00,22.23,22.25,22.19,22.2,141200.0,18.1876,18.2039,18.1549,18.163,141200.0
2009-07-10 10:20:00,22.2,22.22,22.16,22.18,68300.0,18.163,18.1794,18.1303,18.1467,68300.0
2009-07-10 10:25:00,22.19,22.19,22.14,22.16,40100.0,18.1549,18.1549,18.114,18.1303,40100.0
2009-07-10 10:30:00,22.16,22.17,22.11,22.14,29900.0,18.1303,18.1385,18.0894,18.114,29900.0
2009-07-10 10:35:00,22.14,22.15,22.08,22.08,47000.0,18.114,18.1221,18.0649,18.0649,47000.0
2009-07-10 10:40:00,22.07,22.08,22.04,22.06,55200.0,18.0567,18.0649,18.0321,18.0485,55200.0
2009-07-10 10:45:00,22.06,22.14,22.06,22.11,59100.0,18.0485,18.114,18.0485,18.0894,59100.0
2009-07-10 10:50:00,22.11,22.14,22.09,22.11,92300.0,18.0894,18.114,18.073,18.0894,92300.0
2009-07-10 10:55:00,22.12,22.16,22.1,22.1,32000.0,18.0976,18.1303,18.0812,18.0812,32000.0
2009-07-10 11:00:00,22.1,22.1,22.03,22.05,88600.0,18.0812,18.0812,18.024,18.0403,88600.0
2009-07-10 11:05:00,22.04,22.07,22.02,22.05,47700.0,18.0321,18.0567,18.0158,18.0403,47700.0
2009-07-10 11:10:00,22.04,22.04,21.98,22.0,48300.0,18.0321,18.0321,17.983,17.9994,48300.0
2009-07-10 11:15:00,22.0,22.0,21.93,21.94,50500.0,17.9994,17.9994,17.9421,17.9503,50500.0
2009-07-10 11:20:00,21.94,21.94,21.89,21.92,69400.0,17.9503,17.9503,17.9094,17.934,69400.0
2009-07-10 11:25:00,21.9,21.9,21.86,21.89,58900.0,17.9176,17.9176,17.8849,17.9094,58900.0
2009-07-10 11:30:00,21.9,21.94,21.85,21.94,187000.0,17.9176,17.9503,17.8767,17.9503,187000.0
2009-07-10 11:35:00,21.94,21.94,21.89,21.91,109200.0,17.9503,17.9503,17.9094,17.9258,109200.0
2009-07-10 11:40:00,21.91,21.94,21.9,21.91,77800.0,17.9258,17.9503,17.9176,17.9258,77800.0
2009-07-10 11:45:00,21.91,21.96,21.91,21.96,57300.0,17.9258,17.9667,17.9258,17.9667,57300.0
2009-07-10 11:50:00,21.95,21.98,21.95,21.97,129200.0,17.9585,17.983,17.9585,17.9749,129200.0
2009-07-10 11:55:00,21.96,21.97,21.94,21.95,61400.0,17.9667,17.9749,17.9503,17.9585,61400.0
2009-07-10 12:00:00,21.95,21.96,21.94,21.96,20000.0,17.9585,17.9667,17.9503,17.9667,20000.0
2009-07-10 12:05:00,21.96,22.01,21.95,21.99,26000.0,17.9667,18.0076,17.9585,17.9912,26000.0
2009-07-10 12:10:00,21.99,22.01,21.99,22.01,12400.0,17.9912,18.0076,17.9912,18.0076,12400.0
2009-07-10 12:15:00,22.02,22.03,22.01,22.02,9300.0,18.0158,18.024,18.0076,18.0158,9300.0
2009-07-10 12:20:00,22.02,22.02,21.96,21.96,27200.0,18.0158,18.0158,17.9667,17.9667,27200.0
2009-07-10 12:25:00,21.97,21.99,21.96,21.99,14400.0,17.9749,17.9912,17.9667,17.9912,14400.0
2009-07-10 12:30:00,21.98,21.98,21.96,21.98,22900.0,17.983,17.983,17.9667,17.983,22900.0
2009-07-10 12:35:00,21.98,22.03,21.98,22.03,38100.0,17.983,18.024,17.983,18.024,38100.0
2009-07-10 12:40:00,22.04,22.06,22.03,22.05,33800.0,18.0321,18.0485,18.024,18.0403,33800.0
2009-07-10 12:45:00,22.05,22.07,22.04,22.05,75300.0,18.0403,18.0567,18.0321,18.0403,75300.0
2009-07-10 12:50:00,22.05,22.07,22.04,22.04,93600.0,18.0403,18.0567,18.0321,18.0321,93600.0
2009-07-10 12:55:00,22.04,22.04,22.0,22.01,101400.0,18.0321,18.0321,17.9994,18.0076,101400.0
2009-07-10 13:00:00,22.02,22.06,22.02,22.05,115500.0,18.0158,18.0485,18.0158,18.0403,115500.0
2009-07-10 13:05:00,22.04,22.05,22.04,22.04,4400.0,18.0321,18.0403,18.0321,18.0321,4400.0
2009-07-10 13:10:00,22.04,22.04,22.02,22.04,13400.0,18.0321,18.0321,18.0158,18.0321,13400.0
2009-07-10 13:15:00,22.04,22.08,22.04,22.08,32600.0,18.0321,18.0649,18.0321,18.0649,32600.0
2009-07-10 13:20:00,22.08,22.08,22.03,22.03,79200.0,18.0649,18.0649,18.024,18.024,79200.0
2009-07-10 13:25:00,22.03,22.04,22.02,22.04,36400.0,18.024,18.0321,18.0158,18.0321,36400.0
2009-07-10 13:30:00,22.03,22.04,22.03,22.04,3900.0,18.024,18.0321,18.024,18.0321,3900.0
2009-07-10 13:35:00,22.04,22.05,22.04,22.05,8000.0,18.0321,18.0403,18.0321,18.0403,8000.0
2009-07-10 13:40:00,22.05,22.11,22.04,22.1,90000.0,18.0403,18.0894,18.0321,18.0812,90000.0
2009-07-10 13:45:00,22.11,22.11,22.07,22.07,15700.0,18.0894,18.0894,18.0567,18.0567,15700.0
2009-07-10 13:50:00,22.07,22.07,22.05,22.07,24000.0,18.0567,18.0567,18.0403,18.0567,24000.0
2009-07-10 13:55:00,22.07,22.07,22.05,22.05,26800.0,18.0567,18.0567,18.0403,18.0403,26800.0
2009-07-10 14:00:00,22.05,22.05,22.02,22.03,32800.0,18.0403,18.0403,18.0158,18.024,32800.0
2009-07-10 14:05:00,22.03,22.04,22.02,22.02,57500.0,18.024,18.0321,18.0158,18.0158,57500.0
2009-07-10 14:10:00,22.03,22.03,22.0,22.02,24800.0,18.024,18.024,17.9994,18.0158,24800.0
2009-07-10 14:15:00,22.02,22.06,22.01,22.06,90600.0,18.0158,18.0485,18.0076,18.0485,90600.0
2009-07-10 14:20:00,22.06,22.06,21.99,21.99,24800.0,18.0485,18.0485,17.9912,17.9912,24800.0
2009-07-10 14:25:00,22.0,22.01,21.98,22.01,19000.0,17.9994,18.0076,17.983,18.0076,19000.0
2009-07-10 14:30:00,22.02,22.04,22.0,22.01,37300.0,18.0158,18.0321,17.9994,18.0076,37300.0
2009-07-10 14:35:00,22.02,22.03,22.01,22.02,25700.0,18.0158,18.024,18.0076,18.0158,25700.0
2009-07-10 14:40:00,22.01,22.05,22.01,22.01,39500.0,18.0076,18.0403,18.0076,18.0076,39500.0
2009-07-10 14:45:00,22.02,22.03,22.0,22.03,18300.0,18.0158,18.024,17.9994,18.024,18300.0
2009-07-10 14:50:00,22.04,22.05,21.99,21.99,64400.0,18.0321,18.0403,17.9912,17.9912,64400.0
2009-07-10 14:55:00,21.99,22.03,21.99,22.0,45500.0,17.9912,18.024,17.9912,17.9994,45500.0
2009-07-10 15:00:00,22.0,22.03,21.99,22.01,71400.0,17.9994,18.024,17.9912,18.0076,71400.0
2009-07-10 15:05:00,22.02,22.04,22.0,22.01,35500.0,18.0158,18.0321,17.9994,18.0076,35500.0
2009-07-10 15:10:00,22.0,22.03,22.0,22.03,51200.0,17.9994,18.024,17.9994,18.024,51200.0
2009-07-10 15:15:00,22.03,22.08,22.03,22.06,62600.0,18.024,18.0649,18.024,18.0485,62600.0
2009-07-10 15:20:00,22.07,22.07,22.01,22.01,49400.0,18.0567,18.0567,18.0076,18.0076,49400.0
2009-07-10 15:25:00,22.02,22.03,22.0,22.03,63900.0,18.0158,18.024,17.9994,18.024,63900.0
2009-07-10 15:30:00,22.02,22.05,22.02,22.03,109300.0,18.0158,18.0403,18.0158,18.024,109300.0
2009-07-10 15:35:00,22.03,22.05,22.0,22.04,63300.0,18.024,18.0403,17.9994,18.0321,63300.0
2009-07-10 15:40:00,22.04,22.05,22.0,22.03,127400.0,18.0321,18.0403,17.9994,18.024,127400.0
2009-07-10 15:45:00,22.04,22.11,22.03,22.09,154000.0,18.0321,18.0894,18.024,18.073,154000.0
2009-07-10 15:50:00,22.1,22.11,22.05,22.07,139700.0,18.0812,18.0894,18.0403,18.0567,139700.0
2009-07-10 15:55:00,22.07,22.09,22.06,22.06,240400.0,18.0567,18.073,18.0485,18.0485,240400.0
2009-07-13 09:30:00,22.05,22.14,22.04,22.1,46400.0,18.0403,18.114,18.0321,18.0812,46400.0
2009-07-13 09:35:00,22.1,22.13,21.98,22.03,110700.0,18.0812,18.1058,17.983,18.024,110700.0
2009-07-13 09:40:00,22.03,22.04,21.94,22.01,150000.0,18.024,18.0321,17.9503,18.0076,150000.0
2009-07-13 09:45:00,22.01,22.03,21.93,22.0,123200.0,18.0076,18.024,17.9421,17.9994,123200.0
2009-07-13 09:50:00,22.0,22.0,21.85,21.91,135400.0,17.9994,17.9994,17.8767,17.9258,135400.0
2009-07-13 09:55:00,21.9,21.96,21.89,21.93,549000.0,17.9176,17.9667,17.9094,17.9421,549000.0
2009-07-13 10:00:00,21.92,21.93,21.83,21.83,99100.0,17.934,17.9421,17.8603,17.8603,99100.0
2009-07-13 10:05:00,21.82,21.89,21.82,21.86,453200.0,17.8521,17.9094,17.8521,17.8849,453200.0
2009-07-13 10:10:00,21.85,21.9,21.84,21.9,51800.0,17.8767,17.9176,17.8685,17.9176,51800.0
2009-07-13 10:15:00,21.91,21.98,21.91,21.97,95400.0,17.9258,17.983,17.9258,17.9749,95400.0
2009-07-13 10:20:00,21.97,21.98,21.94,21.98,62900.0,17.9749,17.983,17.9503,17.983,62900.0
2009-07-13 10:25:00,21.98,22.07,21.97,22.06,234900.0,17.983,18.0567,17.9749,18.0485,234900.0
2009-07-13 10:30:00,22.06,22.15,22.06,22.1,180200.0,18.0485,18.1221,18.0485,18.0812,180200.0
2009-07-13 10:35:00,22.11,22.16,22.08,22.1,100800.0,18.0894,18.1303,18.0649,18.0812,100800.0
2009-07-13 10:40:00,22.11,22.16,22.1,22.11,176000.0,18.0894,18.1303,18.0812,18.0894,176000.0
2009-07-13 10:45:00,22.12,22.16,22.12,22.16,161600.0,18.0976,18.1303,18.0976,18.1303,161600.0
2009-07-13 10:50:00,22.17,22.21,22.16,22.19,57800.0,18.1385,18.1712,18.1303,18.1549,57800.0
2009-07-13 10:55:00,22.2,22.28,22.18,22.26,133000.0,18.163,18.2285,18.1467,18.2121,133000.0
2009-07-13 11:00:00,22.27,22.29,22.23,22.23,70700.0,18.2203,18.2367,18.1876,18.1876,70700.0
2009-07-13 11:05:00,22.24,22.25,22.22,22.22,35700.0,18.1958,18.2039,18.1794,18.1794,35700.0
2009-07-13 11:10:00,22.21,22.26,22.21,22.23,68100.0,18.1712,18.2121,18.1712,18.1876,68100.0
2009-07-13 11:15:00,22.22,22.22,22.18,22.21,28000.0,18.1794,18.1794,18.1467,18.1712,28000.0
2009-07-13 11:20:00,22.21,22.26,22.21,22.25,27700.0,18.1712,18.2121,18.1712,18.2039,27700.0
2009-07-13 11:25:00,22.25,22.25,22.21,22.24,43700.0,18.2039,18.2039,18.1712,18.1958,43700.0
2009-07-13 11:30:00,22.24,22.39,22.24,22.36,269400.0,18.1958,18.3185,18.1958,18.2939,269400.0
2009-07-13 11:35:00,22.37,22.41,22.36,22.36,60900.0,18.3021,18.3349,18.2939,18.2939,60900.0
2009-07-13 11:40:00,22.36,22.38,22.35,22.38,39400.0,18.2939,18.3103,18.2858,18.3103,39400.0
2009-07-13 11:45:00,22.39,22.43,22.39,22.4,141800.0,18.3185,18.3512,18.3185,18.3267,141800.0
2009-07-13 11:50:00,22.4,22.4,22.36,22.37,39100.0,18.3267,18.3267,18.2939,18.3021,39100.0
2009-07-13 11:55:00,22.38,22.4,22.38,22.39,11500.0,18.3103,18.3267,18.3103,18.3185,11500.0
2009-07-13 12:00:00,22.39,22.42,22.38,22.38,83800.0,18.3185,18.343,18.3103,18.3103,83800.0
2009-07-13 12:05:00,22.38,22.38,22.37,22.38,27500.0,18.3103,18.3103,18.3021,18.3103,27500.0
2009-07-13 12:10:00,22.37,22.38,22.36,22.38,38000.0,18.3021,18.3103,18.2939,18.3103,38000.0
2009-07-13 12:15:00,22.37,22.39,22.37,22.39,7600.0,18.3021,18.3185,18.3021,18.3185,7600.0
2009-07-13 12:20:00,22.39,22.39,22.36,22.38,114900.0,18.3185,18.3185,18.2939,18.3103,114900.0
2009-07-13 12:25:00,22.39,22.4,22.37,22.39,37200.0,18.3185,18.3267,18.3021,18.3185,37200.0
2009-07-13 12:30:00,22.4,22.41,22.37,22.37,12400.0,18.3267,18.3349,18.3021,18.3021,12400.0
2009-07-13 12:35:00,22.37,22.39,22.36,22.39,89000.0,18.3021,18.3185,18.2939,18.3185,89000.0
2009-07-13 12:40:00,22.4,22.41,22.39,22.4,10900.0,18.3267,18.3349,18.3185,18.3267,10900.0
2009-07-13 12:45:00,22.41,22.41,22.37,22.4,37000.0,18.3349,18.3349,18.3021,18.3267,37000.0
2009-07-13 12:50:00,22.4,22.4,22.36,22.36,66500.0,18.3267,18.3267,18.2939,18.2939,66500.0
2009-07-13 12:55:00,22.36,22.37,22.34,22.34,78600.0,18.2939,18.3021,18.2776,18.2776,78600.0
2009-07-13 13:00:00,22.35,22.37,22.34,22.37,67400.0,18.2858,18.3021,18.2776,18.3021,67400.0
2009-07-13 13:05:00,22.37,22.39,22.37,22.39,73200.0,18.3021,18.3185,18.3021,18.3185,73200.0
2009-07-13 13:10:00,22.39,22.4,22.36,22.39,61800.0,18.3185,18.3267,18.2939,18.3185,61800.0
2009-07-13 13:15:00,22.39,22.42,22.38,22.41,229900.0,18.3185,18.343,18.3103,18.3349,229900.0
2009-07-13 13:20:00,22.41,22.44,22.41,22.43,38200.0,18.3349,18.3594,18.3349,18.3512,38200.0
2009-07-13 13:25:00,22.43,22.43,22.41,22.41,44100.0,18.3512,18.3512,18.3349,18.3349,44100.0
2009-07-13 13:30:00,22.41,22.42,22.37,22.38,26200.0,18.3349,18.343,18.3021,18.3103,26200.0
2009-07-13 13:35:00,22.39,22.4,22.37,22.37,35700.0,18.3185,18.3267,18.3021,18.3021,35700.0
2009-07-13 13:40:00,22.38,22.38,22.36,22.37,8800.0,18.3103,18.3103,18.2939,18.3021,8800.0
2009-07-13 13:45:00,22.37,22.39,22.36,22.37,35600.0,18.3021,18.3185,18.2939,18.3021,35600.0
2009-07-13 13:50:00,22.36,22.38,22.36,22.37,28700.0,18.2939,18.3103,18.2939,18.3021,28700.0
2009-07-13 13:55:00,22.37,22.38,22.35,22.37,86400.0,18.3021,18.3103,18.2858,18.3021,86400.0
2009-07-13 14:00:00,22.37,22.39,22.37,22.38,28200.0,18.3021,18.3185,18.3021,18.3103,28200.0
2009-07-13 14:05:00,22.39,22.39,22.37,22.37,49800.0,18.3185,18.3185,18.3021,18.3021,49800.0
2009-07-13 14:10:00,22.37,22.41,22.37,22.4,89300.0,18.3021,18.3349,18.3021,18.3267,89300.0
2009-07-13 14:15:00,22.4,22.41,22.38,22.39,41000.0,18.3267,18.3349,18.3103,18.3185,41000.0
2009-07-13 14:20:00,22.39,22.46,22.39,22.44,79500.0,18.3185,18.3758,18.3185,18.3594,79500.0
2009-07-13 14:25:00,22.44,22.45,22.41,22.42,26000.0,18.3594,18.3676,18.3349,18.343,26000.0
2009-07-13 14:30:00,22.42,22.43,22.4,22.41,45900.0,18.343,18.3512,18.3267,18.3349,45900.0
2009-07-13 14:35:00,22.42,22.44,22.4,22.41,26600.0,18.343,18.3594,18.3267,18.3349,26600.0
2009-07-13 14:40:00,22.41,22.41,22.38,22.39,24900.0,18.3349,18.3349,18.3103,18.3185,24900.0
2009-07-13 14:45:00,22.39,22.4,22.38,22.39,40500.0,18.3185,18.3267,18.3103,18.3185,40500.0
2009-07-13 14:50:00,22.4,22.42,22.38,22.38,78300.0,18.3267,18.343,18.3103,18.3103,78300.0
2009-07-13 14:55:00,22.38,22.41,22.36,22.4,59600.0,18.3103,18.3349,18.2939,18.3267,59600.0
2009-07-13 15:00:00,22.39,22.41,22.39,22.4,40700.0,18.3185,18.3349,18.3185,18.3267,40700.0
2009-07-13 15:05:00,22.4,22.42,22.4,22.4,90800.0,18.3267,18.343,18.3267,18.3267,90800.0
2009-07-13 15:10:00,22.4,22.43,22.39,22.41,97500.0,18.3267,18.3512,18.3185,18.3349,97500.0
2009-07-13 15:15:00,22.41,22.41,22.37,22.4,67600.0,18.3349,18.3349,18.3021,18.3267,67600.0
2009-07-13 15:20:00,22.41,22.41,22.38,22.39,64800.0,18.3349,18.3349,18.3103,18.3185,64800.0
2009-07-13 15:25:00,22.39,22.41,22.39,22.4,404400.0,18.3185,18.3349,18.3185,18.3267,404400.0
2009-07-13 15:30:00,22.4,22.42,22.38,22.42,111200.0,18.3267,18.343,18.3103,18.343,111200.0
2009-07-13 15:35:00,22.42,22.44,22.39,22.44,80400.0,18.343,18.3594,18.3185,18.3594,80400.0
2009-07-13 15:40:00,22.44,22.5,22.44,22.48,161000.0,18.3594,18.4085,18.3594,18.3921,161000.0
2009-07-13 15:45:00,22.48,22.49,22.45,22.46,107900.0,18.3921,18.4003,18.3676,18.3758,107900.0
2009-07-13 15:50:00,22.47,22.51,22.47,22.47,154200.0,18.3839,18.4167,18.3839,18.3839,154200.0
2009-07-13 15:55:00,22.47,22.5,22.44,22.46,288000.0,18.3839,18.4085,18.3594,18.3758,288000.0
2009-07-14 09:30:00,22.33,22.51,22.33,22.51,65900.0,18.2694,18.4167,18.2694,18.4167,65900.0
2009-07-14 09:35:00,22.51,22.57,22.4,22.48,202700.0,18.4167,18.4658,18.3267,18.3921,202700.0
2009-07-14 09:40:00,22.48,22.48,22.41,22.41,127200.0,18.3921,18.3921,18.3349,18.3349,127200.0
2009-07-14 09:45:00,22.41,22.45,22.4,22.44,151600.0,18.3349,18.3676,18.3267,18.3594,151600.0
2009-07-14 09:50:00,22.44,22.5,22.41,22.47,191300.0,18.3594,18.4085,18.3349,18.3839,191300.0
2009-07-14 09:55:00,22.46,22.48,22.41,22.44,181200.0,18.3758,18.3921,18.3349,18.3594,181200.0
2009-07-14 10:00:00,22.43,22.54,22.41,22.49,98600.0,18.3512,18.4412,18.3349,18.4003,98600.0
2009-07-14 10:05:00,22.49,22.57,22.47,22.54,78800.0,18.4003,18.4658,18.3839,18.4412,78800.0
2009-07-14 10:10:00,22.54,22.56,22.5,22.5,76400.0,18.4412,18.4576,18.4085,18.4085,76400.0
2009-07-14 10:15:00,22.5,22.53,22.46,22.5,85800.0,18.4085,18.433,18.3758,18.4085,85800.0
2009-07-14 10:20:00,22.5,22.53,22.44,22.53,83400.0,18.4085,18.433,18.3594,18.433,83400.0
2009-07-14 10:25:00,22.54,22.54,22.5,22.52,153200.0,18.4412,18.4412,18.4085,18.4249,153200.0
2009-07-14 10:30:00,22.53,22.53,22.48,22.48,111400.0,18.433,18.433,18.3921,18.3921,111400.0
2009-07-14 10:35:00,22.47,22.5,22.45,22.48,107700.0,18.3839,18.4085,18.3676,18.3921,107700.0
2009-07-14 10:40:00,22.47,22.49,22.44,22.46,66700.0,18.3839,18.4003,18.3594,18.3758,66700.0
2009-07-14 10:45:00,22.45,22.49,22.43,22.48,82000.0,18.3676,18.4003,18.3512,18.3921,82000.0
2009-07-14 10:50:00,22.49,22.51,22.47,22.47,56700.0,18.4003,18.4167,18.3839,18.3839,56700.0
2009-07-14 10:55:00,22.49,22.52,22.48,22.51,71100.0,18.4003,18.4249,18.3921,18.4167,71100.0
2009-07-14 11:00:00,22.52,22.53,22.49,22.53,33600.0,18.4249,18.433,18.4003,18.433,33600.0
2009-07-14 11:05:00,22.53,22.6,22.53,22.6,89200.0,18.433,18.4903,18.433,18.4903,89200.0
2009-07-14 11:10:00,22.59,22.62,22.59,22.62,95100.0,18.4821,18.5067,18.4821,18.5067,95100.0
2009-07-14 11:15:00,22.62,22.67,22.62,22.65,139100.0,18.5067,18.5476,18.5067,18.5312,139100.0
2009-07-14 11:20:00,22.65,22.67,22.65,22.66,52600.0,18.5312,18.5476,18.5312,18.5394,52600.0
2009-07-14 11:25:00,22.65,22.72,22.65,22.7,57300.0,18.5312,18.5885,18.5312,18.5721,57300.0
2009-07-14 11:30:00,22.7,22.73,22.68,22.73,34900.0,18.5721,18.5967,18.5558,18.5967,34900.0
2009-07-14 11:35:00,22.73,22.76,22.73,22.75,34800.0,18.5967,18.6212,18.5967,18.613,34800.0
2009-07-14 11:40:00,22.75,22.76,22.73,22.73,30300.0,18.613,18.6212,18.5967,18.5967,30300.0
2009-07-14 11:45:00,22.74,22.76,22.73,22.75,37200.0,18.6048,18.6212,18.5967,18.613,37200.0
2009-07-14 11:50:00,22.75,22.8,22.75,22.79,47600.0,18.613,18.6539,18.613,18.6458,47600.0
2009-07-14 11:55:00,22.79,22.8,22.75,22.77,28600.0,18.6458,18.6539,18.613,18.6294,28600.0
2009-07-14 12:00:00,22.76,22.77,22.75,22.77,38800.0,18.6212,18.6294,18.613,18.6294,38800.0
2009-07-14 12:05:00,22.77,22.8,22.77,22.78,19700.0,18.6294,18.6539,18.6294,18.6376,19700.0
2009-07-14 12:10:00,22.78,22.79,22.76,22.77,26200.0,18.6376,18.6458,18.6212,18.6294,26200.0
2009-07-14 12:15:00,22.77,22.77,22.74,22.74,200400.0,18.6294,18.6294,18.6048,18.6048,200400.0
2009-07-14 12:20:00,22.73,22.73,22.67,22.69,38100.0,18.5967,18.5967,18.5476,18.5639,38100.0
2009-07-14 12:25:00,22.69,22.7,22.68,22.69,15800.0,18.5639,18.5721,18.5558,18.5639,15800.0
2009-07-14 12:30:00,22.7,22.72,22.7,22.7,17100.0,18.5721,18.5885,18.5721,18.5721,17100.0
2009-07-14 12:35:00,22.71,22.73,22.7,22.73,83500.0,18.5803,18.5967,18.5721,18.5967,83500.0
2009-07-14 12:40:00,22.73,22.74,22.69,22.71,51800.0,18.5967,18.6048,18.5639,18.5803,51800.0
2009-07-14 12:45:00,22.71,22.76,22.71,22.75,62200.0,18.5803,18.6212,18.5803,18.613,62200.0
2009-07-14 12:50:00,22.75,22.77,22.74,22.75,297400.0,18.613,18.6294,18.6048,18.613,297400.0
2009-07-14 12:55:00,22.75,22.76,22.75,22.76,43700.0,18.613,18.6212,18.613,18.6212,43700.0
2009-07-14 13:00:00,22.76,22.79,22.75,22.79,20100.0,18.6212,18.6458,18.613,18.6458,20100.0
2009-07-14 13:05:00,22.79,22.8,22.77,22.77,30900.0,18.6458,18.6539,18.6294,18.6294,30900.0
2009-07-14 13:10:00,22.77,22.8,22.77,22.78,39200.0,18.6294,18.6539,18.6294,18.6376,39200.0
2009-07-14 13:15:00,22.79,22.79,22.76,22.76,28000.0,18.6458,18.6458,18.6212,18.6212,28000.0
2009-07-14 13:20:00,22.76,22.77,22.75,22.77,24900.0,18.6212,18.6294,18.613,18.6294,24900.0
2009-07-14 13:25:00,22.77,22.79,22.76,22.78,42900.0,18.6294,18.6458,18.6212,18.6376,42900.0
2009-07-14 13:30:00,22.78,22.79,22.75,22.76,97500.0,18.6376,18.6458,18.613,18.6212,97500.0
2009-07-14 13:35:00,22.76,22.78,22.75,22.77,117700.0,18.6212,18.6376,18.613,18.6294,117700.0
2009-07-14 13:40:00,22.77,22.79,22.75,22.79,51400.0,18.6294,18.6458,18.613,18.6458,51400.0
2009-07-14 13:45:00,22.79,22.8,22.78,22.78,47700.0,18.6458,18.6539,18.6376,18.6376,47700.0
2009-07-14 13:50:00,22.78,22.79,22.76,22.77,39900.0,18.6376,18.6458,18.6212,18.6294,39900.0
2009-07-14 13:55:00,22.77,22.77,22.75,22.76,119600.0,18.6294,18.6294,18.613,18.6212,119600.0
2009-07-14 14:00:00,22.76,22.76,22.7,22.71,83300.0,18.6212,18.6212,18.5721,18.5803,83300.0
2009-07-14 14:05:00,22.71,22.74,22.71,22.74,47300.0,18.5803,18.6048,18.5803,18.6048,47300.0
2009-07-14 14:10:00,22.74,22.78,22.73,22.77,69600.0,18.6048,18.6376,18.5967,18.6294,69600.0
2009-07-14 14:15:00,22.76,22.79,22.76,22.78,68600.0,18.6212,18.6458,18.6212,18.6376,68600.0
2009-07-14 14:20:00,22.78,22.81,22.77,22.79,54300.0,18.6376,18.6621,18.6294,18.6458,54300.0
2009-07-14 14:25:00,22.78,22.79,22.76,22.78,55900.0,18.6376,18.6458,18.6212,18.6376,55900.0
2009-07-14 14:30:00,22.77,22.79,22.75,22.78,48100.0,18.6294,18.6458,18.613,18.6376,48100.0
2009-07-14 14:35:00,22.78,22.83,22.78,22.83,45900.0,18.6376,18.6785,18.6376,18.6785,45900.0
2009-07-14 14:40:00,22.82,22.84,22.81,22.84,52000.0,18.6703,18.6867,18.6621,18.6867,52000.0
2009-07-14 14:45:00,22.83,22.86,22.81,22.82,62800.0,18.6785,18.703,18.6621,18.6703,62800.0
2009-07-14 14:50:00,22.83,22.84,22.79,22.82,175800.0,18.6785,18.6867,18.6458,18.6703,175800.0
2009-07-14 14:55:00,22.82,22.82,22.79,22.82,48200.0,18.6703,18.6703,18.6458,18.6703,48200.0
2009-07-14 15:00:00,22.81,22.83,22.8,22.81,97300.0,18.6621,18.6785,18.6539,18.6621,97300.0
2009-07-14 15:05:00,22.82,22.82,22.77,22.78,62000.0,18.6703,18.6703,18.6294,18.6376,62000.0
2009-07-14 15:10:00,22.79,22.82,22.78,22.8,80800.0,18.6458,18.6703,18.6376,18.6539,80800.0
2009-07-14 15:15:00,22.8,22.82,22.79,22.81,38200.0,18.6539,18.6703,18.6458,18.6621,38200.0
2009-07-14 15:20:00,22.8,22.8,22.77,22.79,30400.0,18.6539,18.6539,18.6294,18.6458,30400.0
2009-07-14 15:25:00,22.79,22.81,22.77,22.8,72100.0,18.6458,18.6621,18.6294,18.6539,72100.0
2009-07-14 15:30:00,22.79,22.82,22.78,22.8,80100.0,18.6458,18.6703,18.6376,18.6539,80100.0
2009-07-14 15:35:00,22.8,22.82,22.79,22.81,144400.0,18.6539,18.6703,18.6458,18.6621,144400.0
2009-07-14 15:40:00,22.82,22.83,22.78,22.82,624200.0,18.6703,18.6785,18.6376,18.6703,624200.0
2009-07-14 15:45:00,22.82,22.83,22.8,22.8,135900.0,18.6703,18.6785,18.6539,18.6539,135900.0
2009-07-14 15:50:00,22.81,22.83,22.8,22.83,249100.0,18.6621,18.6785,18.6539,18.6785,249100.0
2009-07-14 15:55:00,22.83,22.84,22.8,22.83,436000.0,18.6785,18.6867,18.6539,18.6785,436000.0
2009-07-15 09:30:00,23.05,23.08,23.01,23.07,87100.0,18.8585,18.883,18.8257,18.8748,87100.0
2009-07-15 09:35:00,23.07,23.09,22.96,23.08,90400.0,18.8748,18.8912,18.7848,18.883,90400.0
2009-07-15 09:40:00,23.08,23.22,23.08,23.22,75600.0,18.883,18.9976,18.883,18.9976,75600.0
2009-07-15 09:45:00,23.22,23.23,23.17,23.18,70500.0,18.9976,19.0057,18.9567,18.9648,70500.0
2009-07-15 09:50:00,23.18,23.19,23.14,23.14,165700.0,18.9648,18.973,18.9321,18.9321,165700.0
2009-07-15 09:55:00,23.15,23.22,23.14,23.19,164600.0,18.9403,18.9976,18.9321,18.973,164600.0
2009-07-15 10:00:00,23.19,23.22,23.16,23.17,77800.0,18.973,18.9976,18.9485,18.9567,77800.0
2009-07-15 10:05:00,23.17,23.2,23.17,23.19,27100.0,18.9567,18.9812,18.9567,18.973,27100.0
2009-07-15 10:10:00,23.19,23.2,23.16,23.2,83200.0,18.973,18.9812,18.9485,18.9812,83200.0
2009-07-15 10:15:00,23.2,23.23,23.18,23.23,59800.0,18.9812,19.0057,18.9648,19.0057,59800.0
2009-07-15 10:20:00,23.23,23.26,23.22,23.26,65300.0,19.0057,19.0303,18.9976,19.0303,65300.0
2009-07-15 10:25:00,23.26,23.27,23.24,23.26,115100.0,19.0303,19.0385,19.0139,19.0303,115100.0
2009-07-15 10:30:00,23.26,23.27,23.23,23.24,100800.0,19.0303,19.0385,19.0057,19.0139,100800.0
2009-07-15 10:35:00,23.24,23.24,23.22,23.22,55300.0,19.0139,19.0139,18.9976,18.9976,55300.0
2009-07-15 10:40:00,23.21,23.21,23.19,23.21,24100.0,18.9894,18.9894,18.973,18.9894,24100.0
2009-07-15 10:45:00,23.21,23.21,23.2,23.21,22900.0,18.9894,18.9894,18.9812,18.9894,22900.0
2009-07-15 10:50:00,23.21,23.22,23.19,23.2,45900.0,18.9894,18.9976,18.973,18.9812,45900.0
2009-07-15 10:55:00,23.2,23.21,23.19,23.2,24000.0,18.9812,18.9894,18.973,18.9812,24000.0
2009-07-15 11:00:00,23.2,23.22,23.19,23.22,34300.0,18.9812,18.9976,18.973,18.9976,34300.0
2009-07-15 11:05:00,23.23,23.23,23.19,23.21,29600.0,19.0057,19.0057,18.973,18.9894,29600.0
2009-07-15 11:10:00,23.21,23.22,23.2,23.22,18800.0,18.9894,18.9976,18.9812,18.9976,18800.0
2009-07-15 11:15:00,23.22,23.25,23.22,23.24,55500.0,18.9976,19.0221,18.9976,19.0139,55500.0
2009-07-15 11:20:00,23.24,23.27,23.24,23.27,108800.0,19.0139,19.0385,19.0139,19.0385,108800.0
2009-07-15 11:25:00,23.27,23.3,23.26,23.29,37300.0,19.0385,19.063,19.0303,19.0548,37300.0
2009-07-15 11:30:00,23.29,23.32,23.28,23.32,138400.0,19.0548,19.0794,19.0466,19.0794,138400.0
2009-07-15 11:35:00,23.31,23.32,23.29,23.31,47500.0,19.0712,19.0794,19.0548,19.0712,47500.0
2009-07-15 11:40:00,23.31,23.31,23.28,23.29,20100.0,19.0712,19.0712,19.0466,19.0548,20100.0
2009-07-15 11:45:00,23.29,23.3,23.27,23.27,40300.0,19.0548,19.063,19.0385,19.0385,40300.0
2009-07-15 11:50:00,23.27,23.3,23.27,23.28,27600.0,19.0385,19.063,19.0385,19.0466,27600.0
2009-07-15 11:55:00,23.28,23.3,23.27,23.28,43900.0,19.0466,19.063,19.0385,19.0466,43900.0
2009-07-15 12:00:00,23.28,23.29,23.26,23.27,29600.0,19.0466,19.0548,19.0303,19.0385,29600.0
2009-07-15 12:05:00,23.27,23.27,23.25,23.27,8400.0,19.0385,19.0385,19.0221,19.0385,8400.0
2009-07-15 12:10:00,23.27,23.27,23.25,23.26,28300.0,19.0385,19.0385,19.0221,19.0303,28300.0
2009-07-15 12:15:00,23.27,23.29,23.27,23.29,19200.0,19.0385,19.0548,19.0385,19.0548,19200.0
2009-07-15 12:20:00,23.29,23.3,23.28,23.3,218700.0,19.0548,19.063,19.0466,19.063,218700.0
2009-07-15 12:25:00,23.29,23.3,23.28,23.28,21600.0,19.0548,19.063,19.0466,19.0466,21600.0
2009-07-15 12:30:00,23.28,23.31,23.27,23.3,61000.0,19.0466,19.0712,19.0385,19.063,61000.0
2009-07-15 12:35:00,23.29,23.3,23.28,23.29,43600.0,19.0548,19.063,19.0466,19.0548,43600.0
2009-07-15 12:40:00,23.28,23.29,23.27,23.29,38200.0,19.0466,19.0548,19.0385,19.0548,38200.0
2009-07-15 12:45:00,23.29,23.29,23.28,23.29,3600.0,19.0548,19.0548,19.0466,19.0548,3600.0
2009-07-15 12:50:00,23.29,23.3,23.26,23.27,22000.0,19.0548,19.063,19.0303,19.0385,22000.0
2009-07-15 12:55:00,23.27,23.27,23.25,23.25,9500.0,19.0385,19.0385,19.0221,19.0221,9500.0
2009-07-15 13:00:00,23.25,23.26,23.25,23.26,3900.0,19.0221,19.0303,19.0221,19.0303,3900.0
2009-07-15 13:05:00,23.26,23.27,23.25,23.26,5200.0,19.0303,19.0385,19.0221,19.0303,5200.0
2009-07-15 13:10:00,23.26,23.26,23.23,23.24,8300.0,19.0303,19.0303,19.0057,19.0139,8300.0
2009-07-15 13:15:00,23.23,23.25,23.23,23.25,9200.0,19.0057,19.0221,19.0057,19.0221,9200.0
2009-07-15 13:20:00,23.24,23.27,23.24,23.26,10500.0,19.0139,19.0385,19.0139,19.0303,10500.0
2009-07-15 13:25:00,23.27,23.31,23.26,23.31,11200.0,19.0385,19.0712,19.0303,19.0712,11200.0
2009-07-15 13:30:00,23.31,23.32,23.29,23.29,60900.0,19.0712,19.0794,19.0548,19.0548,60900.0
2009-07-15 13:35:00,23.29,23.31,23.29,23.31,23800.0,19.0548,19.0712,19.0548,19.0712,23800.0
2009-07-15 13:40:00,23.31,23.33,23.29,23.32,45100.0,19.0712,19.0876,19.0548,19.0794,45100.0
2009-07-15 13:45:00,23.32,23.32,23.31,23.32,8500.0,19.0794,19.0794,19.0712,19.0794,8500.0
2009-07-15 13:50:00,23.32,23.35,23.31,23.33,54000.0,19.0794,19.1039,19.0712,19.0876,54000.0
2009-07-15 13:55:00,23.32,23.33,23.32,23.32,15200.0,19.0794,19.0876,19.0794,19.0794,15200.0
2009-07-15 14:00:00,23.32,23.32,23.29,23.32,36800.0,19.0794,19.0794,19.0548,19.0794,36800.0
2009-07-15 14:05:00,23.32,23.35,23.32,23.33,49600.0,19.0794,19.1039,19.0794,19.0876,49600.0
2009-07-15 14:10:00,23.33,23.34,23.31,23.34,51300.0,19.0876,19.0957,19.0712,19.0957,51300.0
2009-07-15 14:15:00,23.34,23.34,23.32,23.34,77700.0,19.0957,19.0957,19.0794,19.0957,77700.0
2009-07-15 14:20:00,23.34,23.36,23.32,23.36,75700.0,19.0957,19.1121,19.0794,19.1121,75700.0
2009-07-15 14:25:00,23.36,23.36,23.33,23.34,31800.0,19.1121,19.1121,19.0876,19.0957,31800.0
2009-07-15 14:30:00,23.34,23.38,23.34,23.35,82700.0,19.0957,19.1285,19.0957,19.1039,82700.0
2009-07-15 14:35:00,23.35,23.36,23.34,23.34,36700.0,19.1039,19.1121,19.0957,19.0957,36700.0
2009-07-15 14:40:00,23.35,23.38,23.34,23.36,28500.0,19.1039,19.1285,19.0957,19.1121,28500.0
2009-07-15 14:45:00,23.36,23.42,23.35,23.41,104300.0,19.1121,19.1612,19.1039,19.153,104300.0
2009-07-15 14:50:00,23.41,23.41,23.39,23.4,31200.0,19.153,19.153,19.1366,19.1448,31200.0
2009-07-15 14:55:00,23.39,23.43,23.39,23.43,52900.0,19.1366,19.1694,19.1366,19.1694,52900.0
2009-07-15 15:00:00,23.43,23.43,23.4,23.41,41300.0,19.1694,19.1694,19.1448,19.153,41300.0
2009-07-15 15:05:00,23.41,23.43,23.39,23.43,83600.0,19.153,19.1694,19.1366,19.1694,83600.0
2009-07-15 15:10:00,23.42,23.45,23.42,23.42,111700.0,19.1612,19.1857,19.1612,19.1612,111700.0
2009-07-15 15:15:00,23.41,23.43,23.4,23.42,63800.0,19.153,19.1694,19.1448,19.1612,63800.0
2009-07-15 15:20:00,23.42,23.43,23.4,23.41,111500.0,19.1612,19.1694,19.1448,19.153,111500.0
2009-07-15 15:25:00,23.4,23.42,23.38,23.38,526900.0,19.1448,19.1612,19.1285,19.1285,526900.0
2009-07-15 15:30:00,23.37,23.39,23.36,23.39,73600.0,19.1203,19.1366,19.1121,19.1366,73600.0
2009-07-15 15:35:00,23.39,23.41,23.38,23.41,79400.0,19.1366,19.153,19.1285,19.153,79400.0
2009-07-15 15:40:00,23.41,23.43,23.4,23.42,121800.0,19.153,19.1694,19.1448,19.1612,121800.0
2009-07-15 15:45:00,23.4,23.42,23.39,23.42,271100.0,19.1448,19.1612,19.1366,19.1612,271100.0
2009-07-15 15:50:00,23.42,23.49,23.41,23.48,307100.0,19.1612,19.2185,19.153,19.2103,307100.0
2009-07-15 15:55:00,23.47,23.49,23.44,23.45,551100.0,19.2021,19.2185,19.1776,19.1857,551100.0
2009-07-16 09:30:00,23.46,23.46,23.35,23.39,34100.0,19.1939,19.1939,19.1039,19.1366,34100.0
2009-07-16 09:35:00,23.39,23.46,23.38,23.44,120100.0,19.1366,19.1939,19.1285,19.1776,120100.0
2009-07-16 09:40:00,23.45,23.47,23.44,23.47,26400.0,19.1857,19.2021,19.1776,19.2021,26400.0
2009-07-16 09:45:00,23.48,23.5,23.47,23.47,26900.0,19.2103,19.2266,19.2021,19.2021,26900.0
2009-07-16 09:50:00,23.48,23.54,23.48,23.51,96400.0,19.2103,19.2594,19.2103,19.2348,96400.0
2009-07-16 09:55:00,23.5,23.51,23.48,23.5,40300.0,19.2266,19.2348,19.2103,19.2266,40300.0
2009-07-16 10:00:00,23.49,23.49,23.35,23.36,114200.0,19.2185,19.2185,19.1039,19.1121,114200.0
2009-07-16 10:05:00,23.36,23.39,23.32,23.38,257000.0,19.1121,19.1366,19.0794,19.1285,257000.0
2009-07-16 10:10:00,23.38,23.39,23.32,23.34,74300.0,19.1285,19.1366,19.0794,19.0957,74300.0
2009-07-16 10:15:00,23.34,23.38,23.31,23.31,49400.0,19.0957,19.1285,19.0712,19.0712,49400.0
2009-07-16 10:20:00,23.3,23.33,23.29,23.32,48500.0,19.063,19.0876,19.0548,19.0794,48500.0
2009-07-16 10:25:00,23.32,23.39,23.32,23.38,53100.0,19.0794,19.1366,19.0794,19.1285,53100.0
2009-07-16 10:30:00,23.38,23.4,23.35,23.35,42900.0,19.1285,19.1448,19.1039,19.1039,42900.0
2009-07-16 10:35:00,23.34,23.38,23.33,23.35,58100.0,19.0957,19.1285,19.0876,19.1039,58100.0
2009-07-16 10:40:00,23.35,23.39,23.34,23.36,25200.0,19.1039,19.1366,19.0957,19.1121,25200.0
2009-07-16 10:45:00,23.36,23.39,23.34,23.34,36600.0,19.1121,19.1366,19.0957,19.0957,36600.0
2009-07-16 10:50:00,23.35,23.38,23.33,23.37,56100.0,19.1039,19.1285,19.0876,19.1203,56100.0
2009-07-16 10:55:00,23.37,23.37,23.33,23.34,40400.0,19.1203,19.1203,19.0876,19.0957,40400.0
2009-07-16 11:00:00,23.34,23.36,23.33,23.35,28000.0,19.0957,19.1121,19.0876,19.1039,28000.0
2009-07-16 11:05:00,23.35,23.37,23.35,23.36,9300.0,19.1039,19.1203,19.1039,19.1121,9300.0
2009-07-16 11:10:00,23.35,23.36,23.32,23.34,54100.0,19.1039,19.1121,19.0794,19.0957,54100.0
2009-07-16 11:15:00,23.34,23.35,23.3,23.33,33400.0,19.0957,19.1039,19.063,19.0876,33400.0
2009-07-16 11:20:00,23.33,23.33,23.32,23.33,16500.0,19.0876,19.0876,19.0794,19.0876,16500.0
2009-07-16 11:25:00,23.32,23.33,23.29,23.29,35900.0,19.0794,19.0876,19.0548,19.0548,35900.0
2009-07-16 11:30:00,23.29,23.3,23.27,23.28,21000.0,19.0548,19.063,19.0385,19.0466,21000.0
2009-07-16 11:35:00,23.28,23.31,23.26,23.31,32900.0,19.0466,19.0712,19.0303,19.0712,32900.0
2009-07-16 11:40:00,23.31,23.32,23.29,23.29,15300.0,19.0712,19.0794,19.0548,19.0548,15300.0
2009-07-16 11:45:00,23.29,23.32,23.28,23.3,22200.0,19.0548,19.0794,19.0466,19.063,22200.0
2009-07-16 11:50:00,23.3,23.3,23.28,23.29,15100.0,19.063,19.063,19.0466,19.0548,15100.0
2009-07-16 11:55:00,23.29,23.35,23.29,23.34,31000.0,19.0548,19.1039,19.0548,19.0957,31000.0
2009-07-16 12:00:00,23.35,23.37,23.33,23.37,31300.0,19.1039,19.1203,19.0876,19.1203,31300.0
2009-07-16 12:05:00,23.37,23.37,23.35,23.36,4800.0,19.1203,19.1203,19.1039,19.1121,4800.0
2009-07-16 12:10:00,23.36,23.38,23.36,23.37,6300.0,19.1121,19.1285,19.1121,19.1203,6300.0
2009-07-16 12:15:00,23.37,23.37,23.36,23.37,2700.0,19.1203,19.1203,19.1121,19.1203,2700.0
2009-07-16 12:20:00,23.37,23.38,23.36,23.38,5900.0,19.1203,19.1285,19.1121,19.1285,5900.0
2009-07-16 12:25:00,23.38,23.4,23.37,23.4,9600.0,19.1285,19.1448,19.1203,19.1448,9600.0
2009-07-16 12:30:00,23.39,23.41,23.38,23.39,24200.0,19.1366,19.153,19.1285,19.1366,24200.0
2009-07-16 12:35:00,23.4,23.4,23.36,23.37,26900.0,19.1448,19.1448,19.1121,19.1203,26900.0
2009-07-16 12:40:00,23.37,23.39,23.36,23.39,18900.0,19.1203,19.1366,19.1121,19.1366,18900.0
2009-07-16 12:45:00,23.39,23.4,23.38,23.39,37000.0,19.1366,19.1448,19.1285,19.1366,37000.0
2009-07-16 12:50:00,23.4,23.41,23.37,23.38,6400.0,19.1448,19.153,19.1203,19.1285,6400.0
2009-07-16 12:55:00,23.38,23.38,23.36,23.37,8700.0,19.1285,19.1285,19.1121,19.1203,8700.0
2009-07-16 13:00:00,23.37,23.38,23.36,23.36,9400.0,19.1203,19.1285,19.1121,19.1121,9400.0
2009-07-16 13:05:00,23.37,23.38,23.33,23.33,13700.0,19.1203,19.1285,19.0876,19.0876,13700.0
2009-07-16 13:10:00,23.34,23.35,23.33,23.35,21900.0,19.0957,19.1039,19.0876,19.1039,21900.0
2009-07-16 13:15:00,23.34,23.36,23.34,23.36,3600.0,19.0957,19.1121,19.0957,19.1121,3600.0
2009-07-16 13:20:00,23.36,23.37,23.36,23.36,10700.0,19.1121,19.1203,19.1121,19.1121,10700.0
2009-07-16 13:25:00,23.36,23.37,23.35,23.36,19900.0,19.1121,19.1203,19.1039,19.1121,19900.0
2009-07-16 13:30:00,23.36,23.38,23.34,23.36,22400.0,19.1121,19.1285,19.0957,19.1121,22400.0
2009-07-16 13:35:00,23.36,23.38,23.35,23.38,5100.0,19.1121,19.1285,19.1039,19.1285,5100.0
2009-07-16 13:40:00,23.38,23.43,23.37,23.42,13200.0,19.1285,19.1694,19.1203,19.1612,13200.0
2009-07-16 13:45:00,23.42,23.45,23.42,23.44,17300.0,19.1612,19.1857,19.1612,19.1776,17300.0
2009-07-16 13:50:00,23.44,23.49,23.44,23.48,9100.0,19.1776,19.2185,19.1776,19.2103,9100.0
2009-07-16 13:55:00,23.49,23.5,23.48,23.5,7900.0,19.2185,19.2266,19.2103,19.2266,7900.0
2009-07-16 14:00:00,23.51,23.52,23.49,23.5,30100.0,19.2348,19.243,19.2185,19.2266,30100.0
2009-07-16 14:05:00,23.5,23.52,23.5,23.52,16400.0,19.2266,19.243,19.2266,19.243,16400.0
2009-07-16 14:10:00,23.51,23.55,23.5,23.55,89600.0,19.2348,19.2676,19.2266,19.2676,89600.0
2009-07-16 14:15:00,23.55,23.57,23.55,23.56,49600.0,19.2676,19.2839,19.2676,19.2757,49600.0
2009-07-16 14:20:00,23.56,23.58,23.55,23.57,48700.0,19.2757,19.2921,19.2676,19.2839,48700.0
2009-07-16 14:25:00,23.57,23.6,23.57,23.59,39900.0,19.2839,19.3085,19.2839,19.3003,39900.0
2009-07-16 14:30:00,23.58,23.59,23.57,23.58,34000.0,19.2921,19.3003,19.2839,19.2921,34000.0
2009-07-16 14:35:00,23.58,23.62,23.58,23.62,51300.0,19.2921,19.3248,19.2921,19.3248,51300.0
2009-07-16 14:40:00,23.62,23.62,23.59,23.62,46200.0,19.3248,19.3248,19.3003,19.3248,46200.0
2009-07-16 14:45:00,23.62,23.65,23.6,23.64,34500.0,19.3248,19.3494,19.3085,19.3412,34500.0
2009-07-16 14:50:00,23.64,23.68,23.63,23.67,151400.0,19.3412,19.3739,19.333,19.3657,151400.0
2009-07-16 14:55:00,23.68,23.68,23.65,23.67,102200.0,19.3739,19.3739,19.3494,19.3657,102200.0
2009-07-16 15:00:00,23.66,23.67,23.65,23.67,25500.0,19.3575,19.3657,19.3494,19.3657,25500.0
2009-07-16 15:05:00,23.66,23.67,23.64,23.66,9400.0,19.3575,19.3657,19.3412,19.3575,9400.0
2009-07-16 15:10:00,23.66,23.69,23.66,23.68,58500.0,19.3575,19.3821,19.3575,19.3739,58500.0
2009-07-16 15:15:00,23.68,23.69,23.67,23.69,61200.0,19.3739,19.3821,19.3657,19.3821,61200.0
2009-07-16 15:20:00,23.69,23.72,23.67,23.7,68000.0,19.3821,19.4066,19.3657,19.3903,68000.0
2009-07-16 15:25:00,23.7,23.73,23.7,23.73,88900.0,19.3903,19.4148,19.3903,19.4148,88900.0
2009-07-16 15:30:00,23.73,23.74,23.7,23.71,27400.0,19.4148,19.423,19.3903,19.3985,27400.0
2009-07-16 15:35:00,23.72,23.73,23.71,23.72,60500.0,19.4066,19.4148,19.3985,19.4066,60500.0
2009-07-16 15:40:00,23.72,23.8,23.72,23.78,328200.0,19.4066,19.4721,19.4066,19.4557,328200.0
2009-07-16 15:45:00,23.79,23.83,23.78,23.81,131900.0,19.4639,19.4966,19.4557,19.4803,131900.0
2009-07-16 15:50:00,23.81,23.82,23.75,23.77,119300.0,19.4803,19.4885,19.4312,19.4475,119300.0
2009-07-16 15:55:00,23.77,23.77,23.73,23.74,532600.0,19.4475,19.4475,19.4148,19.423,532600.0
2009-07-17 09:30:00,23.74,23.75,23.71,23.72,229500.0,19.423,19.4312,19.3985,19.4066,229500.0
2009-07-17 09:35:00,23.72,23.72,23.61,23.61,39300.0,19.4066,19.4066,19.3166,19.3166,39300.0
2009-07-17 09:40:00,23.61,23.68,23.6,23.68,48200.0,19.3166,19.3739,19.3085,19.3739,48200.0
2009-07-17 09:45:00,23.67,23.7,23.63,23.64,53100.0,19.3657,19.3903,19.333,19.3412,53100.0
2009-07-17 09:50:00,23.64,23.64,23.59,23.63,106000.0,19.3412,19.3412,19.3003,19.333,106000.0
2009-07-17 09:55:00,23.63,23.69,23.62,23.69,47800.0,19.333,19.3821,19.3248,19.3821,47800.0
2009-07-17 10:00:00,23.68,23.69,23.63,23.67,77200.0,19.3739,19.3821,19.333,19.3657,77200.0
2009-07-17 10:05:00,23.67,23.71,23.65,23.69,91000.0,19.3657,19.3985,19.3494,19.3821,91000.0
2009-07-17 10:10:00,23.69,23.72,23.68,23.69,83900.0,19.3821,19.4066,19.3739,19.3821,83900.0
2009-07-17 10:15:00,23.68,23.7,23.66,23.68,64400.0,19.3739,19.3903,19.3575,19.3739,64400.0
2009-07-17 10:20:00,23.69,23.74,23.67,23.73,51400.0,19.3821,19.423,19.3657,19.4148,51400.0
2009-07-17 10:25:00,23.74,23.74,23.7,23.72,66400.0,19.423,19.423,19.3903,19.4066,66400.0
2009-07-17 10:30:00,23.73,23.77,23.71,23.76,39200.0,19.4148,19.4475,19.3985,19.4394,39200.0
2009-07-17 10:35:00,23.75,23.76,23.73,23.75,39300.0,19.4312,19.4394,19.4148,19.4312,39300.0
2009-07-17 10:40:00,23.75,23.76,23.72,23.74,39800.0,19.4312,19.4394,19.4066,19.423,39800.0
2009-07-17 10:45:00,23.75,23.76,23.69,23.69,40000.0,19.4312,19.4394,19.3821,19.3821,40000.0
2009-07-17 10:50:00,23.7,23.72,23.66,23.66,47200.0,19.3903,19.4066,19.3575,19.3575,47200.0
2009-07-17 10:55:00,23.67,23.7,23.67,23.67,18800.0,19.3657,19.3903,19.3657,19.3657,18800.0
2009-07-17 11:00:00,23.68,23.68,23.66,23.67,24200.0,19.3739,19.3739,19.3575,19.3657,24200.0
2009-07-17 11:05:00,23.67,23.68,23.65,23.66,13400.0,19.3657,19.3739,19.3494,19.3575,13400.0
2009-07-17 11:10:00,23.66,23.66,23.63,23.66,31700.0,19.3575,19.3575,19.333,19.3575,31700.0
2009-07-17 11:15:00,23.66,23.67,23.64,23.65,18700.0,19.3575,19.3657,19.3412,19.3494,18700.0
2009-07-17 11:20:00,23.64,23.69,23.64,23.69,11000.0,19.3412,19.3821,19.3412,19.3821,11000.0
2009-07-17 11:25:00,23.69,23.71,23.67,23.71,28600.0,19.3821,19.3985,19.3657,19.3985,28600.0
2009-07-17 11:30:00,23.7,23.7,23.64,23.65,461200.0,19.3903,19.3903,19.3412,19.3494,461200.0
2009-07-17 11:35:00,23.64,23.66,23.64,23.65,27500.0,19.3412,19.3575,19.3412,19.3494,27500.0
2009-07-17 11:40:00,23.65,23.66,23.65,23.66,6500.0,19.3494,19.3575,19.3494,19.3575,6500.0
2009-07-17 11:45:00,23.65,23.68,23.63,23.68,50200.0,19.3494,19.3739,19.333,19.3739,50200.0
2009-07-17 11:50:00,23.68,23.68,23.65,23.66,21400.0,19.3739,19.3739,19.3494,19.3575,21400.0
2009-07-17 11:55:00,23.65,23.66,23.64,23.65,19600.0,19.3494,19.3575,19.3412,19.3494,19600.0
2009-07-17 12:00:00,23.65,23.67,23.65,23.67,24400.0,19.3494,19.3657,19.3494,19.3657,24400.0
2009-07-17 12:05:00,23.68,23.7,23.68,23.68,20200.0,19.3739,19.3903,19.3739,19.3739,20200.0
2009-07-17 12:10:00,23.68,23.69,23.66,23.69,29000.0,19.3739,19.3821,19.3575,19.3821,29000.0
2009-07-17 12:15:00,23.7,23.71,23.7,23.7,15700.0,19.3903,19.3985,19.3903,19.3903,15700.0
2009-07-17 12:20:00,23.69,23.73,23.68,23.69,48300.0,19.3821,19.4148,19.3739,19.3821,48300.0
2009-07-17 12:25:00,23.69,23.71,23.66,23.67,36300.0,19.3821,19.3985,19.3575,19.3657,36300.0
2009-07-17 12:30:00,23.67,23.69,23.65,23.68,22100.0,19.3657,19.3821,19.3494,19.3739,22100.0
2009-07-17 12:35:00,23.68,23.72,23.67,23.72,24300.0,19.3739,19.4066,19.3657,19.4066,24300.0
2009-07-17 12:40:00,23.71,23.73,23.7,23.71,18200.0,19.3985,19.4148,19.3903,19.3985,18200.0
2009-07-17 12:45:00,23.71,23.74,23.7,23.73,69700.0,19.3985,19.423,19.3903,19.4148,69700.0
2009-07-17 12:50:00,23.73,23.73,23.7,23.7,62200.0,19.4148,19.4148,19.3903,19.3903,62200.0
2009-07-17 12:55:00,23.7,23.72,23.69,23.71,21300.0,19.3903,19.4066,19.3821,19.3985,21300.0
2009-07-17 13:00:00,23.71,23.72,23.7,23.71,24900.0,19.3985,19.4066,19.3903,19.3985,24900.0
2009-07-17 13:05:00,23.71,23.71,23.7,23.7,8700.0,19.3985,19.3985,19.3903,19.3903,8700.0
2009-07-17 13:10:00,23.7,23.7,23.68,23.69,164800.0,19.3903,19.3903,19.3739,19.3821,164800.0
2009-07-17 13:15:00,23.69,23.71,23.68,23.71,18600.0,19.3821,19.3985,19.3739,19.3985,18600.0
2009-07-17 13:20:00,23.7,23.74,23.7,23.73,53200.0,19.3903,19.423,19.3903,19.4148,53200.0
2009-07-17 13:25:00,23.73,23.73,23.72,23.73,13500.0,19.4148,19.4148,19.4066,19.4148,13500.0
2009-07-17 13:30:00,23.74,23.78,23.73,23.78,45100.0,19.423,19.4557,19.4148,19.4557,45100.0
2009-07-17 13:35:00,23.77,23.79,23.77,23.78,63900.0,19.4475,19.4639,19.4475,19.4557,63900.0
2009-07-17 13:40:00,23.77,23.79,23.76,23.78,35600.0,19.4475,19.4639,19.4394,19.4557,35600.0
2009-07-17 13:45:00,23.79,23.79,23.76,23.78,36000.0,19.4639,19.4639,19.4394,19.4557,36000.0
2009-07-17 13:50:00,23.77,23.8,23.76,23.78,71300.0,19.4475,19.4721,19.4394,19.4557,71300.0
2009-07-17 13:55:00,23.79,23.79,23.75,23.75,59000.0,19.4639,19.4639,19.4312,19.4312,59000.0
2009-07-17 14:00:00,23.75,23.76,23.74,23.76,26900.0,19.4312,19.4394,19.423,19.4394,26900.0
2009-07-17 14:05:00,23.76,23.76,23.74,23.75,27800.0,19.4394,19.4394,19.423,19.4312,27800.0
2009-07-17 14:10:00,23.75,23.75,23.72,23.73,55100.0,19.4312,19.4312,19.4066,19.4148,55100.0
2009-07-17 14:15:00,23.74,23.74,23.72,23.73,20300.0,19.423,19.423,19.4066,19.4148,20300.0
2009-07-17 14:20:00,23.72,23.75,23.72,23.75,49900.0,19.4066,19.4312,19.4066,19.4312,49900.0
2009-07-17 14:25:00,23.75,23.76,23.74,23.75,53800.0,19.4312,19.4394,19.423,19.4312,53800.0
2009-07-17 14:30:00,23.75,23.77,23.74,23.77,97600.0,19.4312,19.4475,19.423,19.4475,97600.0
2009-07-17 14:35:00,23.77,23.77,23.75,23.75,52800.0,19.4475,19.4475,19.4312,19.4312,52800.0
2009-07-17 14:40:00,23.76,23.77,23.75,23.76,26800.0,19.4394,19.4475,19.4312,19.4394,26800.0
2009-07-17 14:45:00,23.76,23.77,23.73,23.75,88700.0,19.4394,19.4475,19.4148,19.4312,88700.0
2009-07-17 14:50:00,23.74,23.76,23.73,23.75,92300.0,19.423,19.4394,19.4148,19.4312,92300.0
2009-07-17 14:55:00,23.74,23.75,23.72,23.74,101000.0,19.423,19.4312,19.4066,19.423,101000.0
2009-07-17 15:00:00,23.75,23.76,23.73,23.74,93700.0,19.4312,19.4394,19.4148,19.423,93700.0
2009-07-17 15:05:00,23.73,23.74,23.72,23.73,60500.0,19.4148,19.423,19.4066,19.4148,60500.0
2009-07-17 15:10:00,23.73,23.73,23.7,23.71,125500.0,19.4148,19.4148,19.3903,19.3985,125500.0
2009-07-17 15:15:00,23.71,23.73,23.7,23.72,80700.0,19.3985,19.4148,19.3903,19.4066,80700.0
2009-07-17 15:20:00,23.72,23.73,23.7,23.7,40900.0,19.4066,19.4148,19.3903,19.3903,40900.0
2009-07-17 15:25:00,23.7,23.72,23.7,23.71,31200.0,19.3903,19.4066,19.3903,19.3985,31200.0
2009-07-17 15:30:00,23.71,23.72,23.65,23.68,193300.0,19.3985,19.4066,19.3494,19.3739,193300.0
2009-07-17 15:35:00,23.68,23.69,23.66,23.67,59800.0,19.3739,19.3821,19.3575,19.3657,59800.0
2009-07-17 15:40:00,23.68,23.73,23.67,23.71,111100.0,19.3739,19.4148,19.3657,19.3985,111100.0
2009-07-17 15:45:00,23.72,23.73,23.7,23.73,83600.0,19.4066,19.4148,19.3903,19.4148,83600.0
2009-07-17 15:50:00,23.73,23.78,23.73,23.77,98000.0,19.4148,19.4557,19.4148,19.4475,98000.0
2009-07-17 15:55:00,23.76,23.78,23.75,23.77,127800.0,19.4394,19.4557,19.4312,19.4475,127800.0
2009-07-20 09:30:00,23.88,24.05,23.88,24.01,63300.0,19.5375,19.6766,19.5375,19.6439,63300.0
2009-07-20 09:35:00,24.01,24.04,23.99,24.03,574000.0,19.6439,19.6684,19.6275,19.6603,574000.0
2009-07-20 09:40:00,24.04,24.05,23.93,23.96,200200.0,19.6684,19.6766,19.5785,19.603,200200.0
2009-07-20 09:45:00,23.97,24.01,23.96,24.01,87700.0,19.6112,19.6439,19.603,19.6439,87700.0
2009-07-20 09:50:00,24.01,24.06,24.01,24.05,78200.0,19.6439,19.6848,19.6439,19.6766,78200.0
2009-07-20 09:55:00,24.05,24.05,24.02,24.05,57400.0,19.6766,19.6766,19.6521,19.6766,57400.0
2009-07-20 10:00:00,24.06,24.14,24.05,24.13,464900.0,19.6848,19.7503,19.6766,19.7421,464900.0
2009-07-20 10:05:00,24.14,24.14,24.03,24.03,53500.0,19.7503,19.7503,19.6603,19.6603,53500.0
2009-07-20 10:10:00,24.03,24.04,23.99,24.03,125100.0,19.6603,19.6684,19.6275,19.6603,125100.0
2009-07-20 10:15:00,24.03,24.07,24.03,24.03,53400.0,19.6603,19.693,19.6603,19.6603,53400.0
2009-07-20 10:20:00,24.04,24.04,23.98,24.03,78400.0,19.6684,19.6684,19.6194,19.6603,78400.0
2009-07-20 10:25:00,24.03,24.05,24.01,24.03,140300.0,19.6603,19.6766,19.6439,19.6603,140300.0
2009-07-20 10:30:00,24.03,24.04,23.96,23.96,122500.0,19.6603,19.6684,19.603,19.603,122500.0
2009-07-20 10:35:00,23.97,24.0,23.96,23.97,77700.0,19.6112,19.6357,19.603,19.6112,77700.0
2009-07-20 10:40:00,23.97,23.98,23.95,23.98,36500.0,19.6112,19.6194,19.5948,19.6194,36500.0
2009-07-20 10:45:00,23.98,23.98,23.94,23.94,57200.0,19.6194,19.6194,19.5866,19.5866,57200.0
2009-07-20 10:50:00,23.94,23.98,23.94,23.95,35800.0,19.5866,19.6194,19.5866,19.5948,35800.0
2009-07-20 10:55:00,23.96,24.0,23.96,23.98,39100.0,19.603,19.6357,19.603,19.6194,39100.0
2009-07-20 11:00:00,23.98,24.02,23.97,24.01,124000.0,19.6194,19.6521,19.6112,19.6439,124000.0
2009-07-20 11:05:00,24.0,24.0,23.98,23.99,50400.0,19.6357,19.6357,19.6194,19.6275,50400.0
2009-07-20 11:10:00,23.99,24.02,23.99,24.01,31800.0,19.6275,19.6521,19.6275,19.6439,31800.0
2009-07-20 11:15:00,24.02,24.04,24.02,24.03,51300.0,19.6521,19.6684,19.6521,19.6603,51300.0
2009-07-20 11:20:00,24.03,24.04,24.01,24.04,25200.0,19.6603,19.6684,19.6439,19.6684,25200.0
2009-07-20 11:25:00,24.04,24.07,24.02,24.05,72900.0,19.6684,19.693,19.6521,19.6766,72900.0
2009-07-20 11:30:00,24.06,24.09,24.06,24.08,121600.0,19.6848,19.7094,19.6848,19.7012,121600.0
2009-07-20 11:35:00,24.08,24.09,24.07,24.08,71100.0,19.7012,19.7094,19.693,19.7012,71100.0
2009-07-20 11:40:00,24.08,24.09,24.06,24.08,51500.0,19.7012,19.7094,19.6848,19.7012,51500.0
2009-07-20 11:45:00,24.08,24.09,24.06,24.06,13800.0,19.7012,19.7094,19.6848,19.6848,13800.0
2009-07-20 11:50:00,24.06,24.08,24.06,24.08,31100.0,19.6848,19.7012,19.6848,19.7012,31100.0
2009-07-20 11:55:00,24.08,24.09,24.06,24.09,21800.0,19.7012,19.7094,19.6848,19.7094,21800.0
2009-07-20 12:00:00,24.08,24.11,24.08,24.1,21200.0,19.7012,19.7257,19.7012,19.7175,21200.0
2009-07-20 12:05:00,24.11,24.14,24.1,24.12,20700.0,19.7257,19.7503,19.7175,19.7339,20700.0
2009-07-20 12:10:00,24.11,24.13,24.11,24.13,146000.0,19.7257,19.7421,19.7257,19.7421,146000.0
2009-07-20 12:15:00,24.12,24.14,24.12,24.13,26600.0,19.7339,19.7503,19.7339,19.7421,26600.0
2009-07-20 12:20:00,24.14,24.16,24.13,24.14,24700.0,19.7503,19.7666,19.7421,19.7503,24700.0
2009-07-20 12:25:00,24.13,24.17,24.12,24.17,17000.0,19.7421,19.7748,19.7339,19.7748,17000.0
2009-07-20 12:30:00,24.17,24.2,24.17,24.18,24000.0,19.7748,19.7994,19.7748,19.783,24000.0
2009-07-20 12:35:00,24.18,24.2,24.17,24.2,13200.0,19.783,19.7994,19.7748,19.7994,13200.0
2009-07-20 12:40:00,24.2,24.24,24.2,24.24,45200.0,19.7994,19.8321,19.7994,19.8321,45200.0
2009-07-20 12:45:00,24.24,24.25,24.22,24.22,199500.0,19.8321,19.8403,19.8157,19.8157,199500.0
2009-07-20 12:50:00,24.22,24.24,24.22,24.22,20400.0,19.8157,19.8321,19.8157,19.8157,20400.0
2009-07-20 12:55:00,24.22,24.24,24.22,24.23,19600.0,19.8157,19.8321,19.8157,19.8239,19600.0
2009-07-20 13:00:00,24.22,24.23,24.21,24.21,32800.0,19.8157,19.8239,19.8075,19.8075,32800.0
2009-07-20 13:05:00,24.21,24.21,24.2,24.2,2800.0,19.8075,19.8075,19.7994,19.7994,2800.0
2009-07-20 13:10:00,24.21,24.21,24.15,24.15,48100.0,19.8075,19.8075,19.7584,19.7584,48100.0
2009-07-20 13:15:00,24.15,24.16,24.14,24.15,36200.0,19.7584,19.7666,19.7503,19.7584,36200.0
2009-07-20 13:20:00,24.15,24.16,24.14,24.16,10400.0,19.7584,19.7666,19.7503,19.7666,10400.0
2009-07-20 13:25:00,24.15,24.16,24.13,24.13,8100.0,19.7584,19.7666,19.7421,19.7421,8100.0
2009-07-20 13:30:00,24.14,24.15,24.12,24.14,15100.0,19.7503,19.7584,19.7339,19.7503,15100.0
2009-07-20 13:35:00,24.15,24.18,24.12,24.12,23600.0,19.7584,19.783,19.7339,19.7339,23600.0
2009-07-20 13:40:00,24.13,24.17,24.12,24.16,12100.0,19.7421,19.7748,19.7339,19.7666,12100.0
2009-07-20 13:45:00,24.15,24.21,24.15,24.2,18200.0,19.7584,19.8075,19.7584,19.7994,18200.0
2009-07-20 13:50:00,24.19,24.2,24.17,24.2,12800.0,19.7912,19.7994,19.7748,19.7994,12800.0
2009-07-20 13:55:00,24.2,24.21,24.18,24.2,10400.0,19.7994,19.8075,19.783,19.7994,10400.0
2009-07-20 14:00:00,24.19,24.2,24.16,24.2,328400.0,19.7912,19.7994,19.7666,19.7994,328400.0
2009-07-20 14:05:00,24.19,24.22,24.18,24.21,144200.0,19.7912,19.8157,19.783,19.8075,144200.0
2009-07-20 14:10:00,24.21,24.23,24.2,24.22,90200.0,19.8075,19.8239,19.7994,19.8157,90200.0
2009-07-20 14:15:00,24.22,24.25,24.22,24.25,19100.0,19.8157,19.8403,19.8157,19.8403,19100.0
2009-07-20 14:20:00,24.24,24.24,24.19,24.19,19100.0,19.8321,19.8321,19.7912,19.7912,19100.0
2009-07-20 14:25:00,24.19,24.2,24.17,24.19,51200.0,19.7912,19.7994,19.7748,19.7912,51200.0
2009-07-20 14:30:00,24.2,24.23,24.2,24.21,44800.0,19.7994,19.8239,19.7994,19.8075,44800.0
2009-07-20 14:35:00,24.22,24.23,24.2,24.2,22600.0,19.8157,19.8239,19.7994,19.7994,22600.0
2009-07-20 14:40:00,24.19,24.21,24.18,24.19,20600.0,19.7912,19.8075,19.783,19.7912,20600.0
2009-07-20 14:45:00,24.2,24.22,24.18,24.2,38200.0,19.7994,19.8157,19.783,19.7994,38200.0
2009-07-20 14:50:00,24.2,24.2,24.18,24.19,13000.0,19.7994,19.7994,19.783,19.7912,13000.0
2009-07-20 14:55:00,24.19,24.2,24.18,24.18,20800.0,19.7912,19.7994,19.783,19.783,20800.0
2009-07-20 15:00:00,24.18,24.25,24.18,24.24,32800.0,19.783,19.8403,19.783,19.8321,32800.0
2009-07-20 15:05:00,24.25,24.3,24.24,24.29,72800.0,19.8403,19.8812,19.8321,19.873,72800.0
2009-07-20 15:10:00,24.29,24.31,24.26,24.28,51800.0,19.873,19.8893,19.8484,19.8648,51800.0
2009-07-20 15:15:00,24.28,24.28,24.27,24.28,63800.0,19.8648,19.8648,19.8566,19.8648,63800.0
2009-07-20 15:20:00,24.28,24.3,24.27,24.3,51100.0,19.8648,19.8812,19.8566,19.8812,51100.0
2009-07-20 15:25:00,24.3,24.31,24.28,24.28,36800.0,19.8812,19.8893,19.8648,19.8648,36800.0
2009-07-20 15:30:00,24.27,24.28,24.24,24.27,53600.0,19.8566,19.8648,19.8321,19.8566,53600.0
2009-07-20 15:35:00,24.27,24.3,24.25,24.3,86700.0,19.8566,19.8812,19.8403,19.8812,86700.0
2009-07-20 15:40:00,24.31,24.33,24.28,24.3,255200.0,19.8893,19.9057,19.8648,19.8812,255200.0
2009-07-20 15:45:00,24.3,24.31,24.28,24.29,255600.0,19.8812,19.8893,19.8648,19.873,255600.0
2009-07-20 15:50:00,24.3,24.35,24.3,24.34,199400.0,19.8812,19.9221,19.8812,19.9139,199400.0
2009-07-20 15:55:00,24.33,24.33,24.29,24.31,321700.0,19.9057,19.9057,19.873,19.8893,321700.0
2009-07-21 09:30:00,24.46,24.5,24.36,24.36,178200.0,20.0121,20.0448,19.9303,19.9303,178200.0
2009-07-21 09:35:00,24.36,24.38,24.31,24.36,178000.0,19.9303,19.9466,19.8893,19.9303,178000.0
2009-07-21 09:40:00,24.36,24.36,24.19,24.2,103300.0,19.9303,19.9303,19.7912,19.7994,103300.0
2009-07-21 09:45:00,24.2,24.22,24.16,24.19,131200.0,19.7994,19.8157,19.7666,19.7912,131200.0
2009-07-21 09:50:00,24.2,24.25,24.17,24.25,82800.0,19.7994,19.8403,19.7748,19.8403,82800.0
2009-07-21 09:55:00,24.25,24.33,24.25,24.29,38300.0,19.8403,19.9057,19.8403,19.873,38300.0
2009-07-21 10:00:00,24.29,24.3,24.13,24.17,142600.0,19.873,19.8812,19.7421,19.7748,142600.0
2009-07-21 10:05:00,24.17,24.18,24.12,24.15,149700.0,19.7748,19.783,19.7339,19.7584,149700.0
2009-07-21 10:10:00,24.14,24.19,24.09,24.17,151400.0,19.7503,19.7912,19.7094,19.7748,151400.0
2009-07-21 10:15:00,24.17,24.2,24.12,24.17,121200.0,19.7748,19.7994,19.7339,19.7748,121200.0
2009-07-21 10:20:00,24.17,24.2,24.13,24.15,125500.0,19.7748,19.7994,19.7421,19.7584,125500.0
2009-07-21 10:25:00,24.16,24.17,24.11,24.15,226900.0,19.7666,19.7748,19.7257,19.7584,226900.0
2009-07-21 10:30:00,24.15,24.22,24.14,24.22,121100.0,19.7584,19.8157,19.7503,19.8157,121100.0
2009-07-21 10:35:00,24.21,24.26,24.17,24.22,112500.0,19.8075,19.8484,19.7748,19.8157,112500.0
2009-07-21 10:40:00,24.22,24.22,24.18,24.21,50900.0,19.8157,19.8157,19.783,19.8075,50900.0
2009-07-21 10:45:00,24.21,24.21,24.17,24.17,46900.0,19.8075,19.8075,19.7748,19.7748,46900.0
2009-07-21 10:50:00,24.17,24.17,24.13,24.17,33300.0,19.7748,19.7748,19.7421,19.7748,33300.0
2009-07-21 10:55:00,24.17,24.19,24.14,24.19,58600.0,19.7748,19.7912,19.7503,19.7912,58600.0
2009-07-21 11:00:00,24.2,24.21,24.17,24.18,70300.0,19.7994,19.8075,19.7748,19.783,70300.0
2009-07-21 11:05:00,24.17,24.2,24.15,24.19,38600.0,19.7748,19.7994,19.7584,19.7912,38600.0
2009-07-21 11:10:00,24.19,24.2,24.09,24.11,65000.0,19.7912,19.7994,19.7094,19.7257,65000.0
2009-07-21 11:15:00,24.12,24.16,24.12,24.12,52400.0,19.7339,19.7666,19.7339,19.7339,52400.0
2009-07-21 11:20:00,24.13,24.15,24.12,24.12,31700.0,19.7421,19.7584,19.7339,19.7339,31700.0
2009-07-21 11:25:00,24.12,24.14,24.11,24.12,38400.0,19.7339,19.7503,19.7257,19.7339,38400.0
2009-07-21 11:30:00,24.12,24.13,24.06,24.11,49800.0,19.7339,19.7421,19.6848,19.7257,49800.0
2009-07-21 11:35:00,24.11,24.12,24.09,24.11,36800.0,19.7257,19.7339,19.7094,19.7257,36800.0
2009-07-21 11:40:00,24.1,24.1,24.05,24.06,359900.0,19.7175,19.7175,19.6766,19.6848,359900.0
2009-07-21 11:45:00,24.05,24.06,24.02,24.04,307300.0,19.6766,19.6848,19.6521,19.6684,307300.0
2009-07-21 11:50:00,24.04,24.04,24.0,24.01,152600.0,19.6684,19.6684,19.6357,19.6439,152600.0
2009-07-21 11:55:00,24.01,24.01,23.94,23.95,219700.0,19.6439,19.6439,19.5866,19.5948,219700.0
2009-07-21 12:00:00,23.95,23.99,23.94,23.98,266200.0,19.5948,19.6275,19.5866,19.6194,266200.0
2009-07-21 12:05:00,23.98,23.98,23.96,23.97,45600.0,19.6194,19.6194,19.603,19.6112,45600.0
2009-07-21 12:10:00,23.98,23.99,23.97,23.99,224700.0,19.6194,19.6275,19.6112,19.6275,224700.0
2009-07-21 12:15:00,23.98,23.99,23.97,23.97,95900.0,19.6194,19.6275,19.6112,19.6112,95900.0
2009-07-21 12:20:00,23.97,23.98,23.94,23.94,55800.0,19.6112,19.6194,19.5866,19.5866,55800.0
2009-07-21 12:25:00,23.95,24.0,23.95,24.0,104400.0,19.5948,19.6357,19.5948,19.6357,104400.0
2009-07-21 12:30:00,24.0,24.0,23.95,23.95,288900.0,19.6357,19.6357,19.5948,19.5948,288900.0
2009-07-21 12:35:00,23.95,24.0,23.93,24.0,49500.0,19.5948,19.6357,19.5785,19.6357,49500.0
2009-07-21 12:40:00,23.99,23.99,23.96,23.96,47600.0,19.6275,19.6275,19.603,19.603,47600.0
2009-07-21 12:45:00,23.95,23.97,23.94,23.95,59800.0,19.5948,19.6112,19.5866,19.5948,59800.0
2009-07-21 12:50:00,23.95,23.95,23.92,23.92,43900.0,19.5948,19.5948,19.5703,19.5703,43900.0
2009-07-21 12:55:00,23.93,23.93,23.89,23.91,128300.0,19.5785,19.5785,19.5457,19.5621,128300.0
2009-07-21 13:00:00,23.91,23.93,23.9,23.91,100700.0,19.5621,19.5785,19.5539,19.5621,100700.0
2009-07-21 13:05:00,23.91,23.91,23.87,23.88,51700.0,19.5621,19.5621,19.5294,19.5375,51700.0
2009-07-21 13:10:00,23.89,23.89,23.88,23.89,31900.0,19.5457,19.5457,19.5375,19.5457,31900.0
2009-07-21 13:15:00,23.9,23.94,23.89,23.94,36500.0,19.5539,19.5866,19.5457,19.5866,36500.0
2009-07-21 13:20:00,23.94,23.95,23.93,23.93,73600.0,19.5866,19.5948,19.5785,19.5785,73600.0
2009-07-21 13:25:00,23.94,23.99,23.94,23.99,22500.0,19.5866,19.6275,19.5866,19.6275,22500.0
2009-07-21 13:30:00,23.99,24.0,23.97,23.98,31000.0,19.6275,19.6357,19.6112,19.6194,31000.0
2009-07-21 13:35:00,23.98,23.99,23.97,23.99,29200.0,19.6194,19.6275,19.6112,19.6275,29200.0
2009-07-21 13:40:00,23.99,24.0,23.99,24.0,63600.0,19.6275,19.6357,19.6275,19.6357,63600.0
2009-07-21 13:45:00,24.0,24.03,23.99,24.02,31000.0,19.6357,19.6603,19.6275,19.6521,31000.0
2009-07-21 13:50:00,24.02,24.02,23.97,23.97,20000.0,19.6521,19.6521,19.6112,19.6112,20000.0
2009-07-21 13:55:00,23.97,23.98,23.96,23.98,16700.0,19.6112,19.6194,19.603,19.6194,16700.0
2009-07-21 14:00:00,23.98,24.0,23.97,24.0,19800.0,19.6194,19.6357,19.6112,19.6357,19800.0
2009-07-21 14:05:00,24.0,24.0,23.98,23.99,24300.0,19.6357,19.6357,19.6194,19.6275,24300.0
2009-07-21 14:10:00,24.0,24.03,24.0,24.03,26600.0,19.6357,19.6603,19.6357,19.6603,26600.0
2009-07-21 14:15:00,24.03,24.04,24.0,24.01,37600.0,19.6603,19.6684,19.6357,19.6439,37600.0
2009-07-21 14:20:00,24.01,24.02,23.99,24.01,20100.0,19.6439,19.6521,19.6275,19.6439,20100.0
2009-07-21 14:25:00,24.01,24.01,23.98,24.0,35100.0,19.6439,19.6439,19.6194,19.6357,35100.0
2009-07-21 14:30:00,24.01,24.01,23.97,23.98,46100.0,19.6439,19.6439,19.6112,19.6194,46100.0
2009-07-21 14:35:00,23.98,24.04,23.98,24.03,39800.0,19.6194,19.6684,19.6194,19.6603,39800.0
2009-07-21 14:40:00,24.03,24.04,24.01,24.04,51400.0,19.6603,19.6684,19.6439,19.6684,51400.0
2009-07-21 14:45:00,24.04,24.06,24.02,24.05,47400.0,19.6684,19.6848,19.6521,19.6766,47400.0
2009-07-21 14:50:00,24.05,24.09,24.05,24.06,126600.0,19.6766,19.7094,19.6766,19.6848,126600.0
2009-07-21 14:55:00,24.06,24.11,24.06,24.11,63300.0,19.6848,19.7257,19.6848,19.7257,63300.0
2009-07-21 15:00:00,24.11,24.12,24.09,24.11,69900.0,19.7257,19.7339,19.7094,19.7257,69900.0
2009-07-21 15:05:00,24.12,24.12,24.09,24.1,47800.0,19.7339,19.7339,19.7094,19.7175,47800.0
2009-07-21 15:10:00,24.11,24.13,24.1,24.11,40000.0,19.7257,19.7421,19.7175,19.7257,40000.0
2009-07-21 15:15:00,24.12,24.15,24.1,24.15,37200.0,19.7339,19.7584,19.7175,19.7584,37200.0
2009-07-21 15:20:00,24.15,24.15,24.12,24.14,77000.0,19.7584,19.7584,19.7339,19.7503,77000.0
2009-07-21 15:25:00,24.14,24.17,24.13,24.16,84200.0,19.7503,19.7748,19.7421,19.7666,84200.0
2009-07-21 15:30:00,24.16,24.17,24.13,24.14,106700.0,19.7666,19.7748,19.7421,19.7503,106700.0
2009-07-21 15:35:00,24.15,24.15,24.13,24.15,60900.0,19.7584,19.7584,19.7421,19.7584,60900.0
2009-07-21 15:40:00,24.15,24.18,24.14,24.17,59500.0,19.7584,19.783,19.7503,19.7748,59500.0
2009-07-21 15:45:00,24.18,24.19,24.15,24.16,102800.0,19.783,19.7912,19.7584,19.7666,102800.0
2009-07-21 15:50:00,24.16,24.22,24.16,24.19,93500.0,19.7666,19.8157,19.7666,19.7912,93500.0
2009-07-21 15:55:00,24.19,24.25,24.19,24.25,211000.0,19.7912,19.8403,19.7912,19.8403,211000.0
2009-07-22 09:30:00,24.11,24.3,24.07,24.29,35300.0,19.7257,19.8812,19.693,19.873,35300.0
2009-07-22 09:35:00,24.3,24.38,24.27,24.37,72800.0,19.8812,19.9466,19.8566,19.9384,72800.0
2009-07-22 09:40:00,24.37,24.44,24.36,24.39,87000.0,19.9384,19.9957,19.9303,19.9548,87000.0
2009-07-22 09:45:00,24.39,24.45,24.38,24.45,109800.0,19.9548,20.0039,19.9466,20.0039,109800.0
2009-07-22 09:50:00,24.45,24.52,24.43,24.51,66400.0,20.0039,20.0612,19.9875,20.053,66400.0
2009-07-22 09:55:00,24.51,24.54,24.46,24.51,121200.0,20.053,20.0775,20.0121,20.053,121200.0
2009-07-22 10:00:00,24.51,24.59,24.51,24.55,89700.0,20.053,20.1184,20.053,20.0857,89700.0
2009-07-22 10:05:00,24.55,24.57,24.51,24.53,61300.0,20.0857,20.1021,20.053,20.0693,61300.0
2009-07-22 10:10:00,24.53,24.55,24.44,24.45,114000.0,20.0693,20.0857,19.9957,20.0039,114000.0
2009-07-22 10:15:00,24.45,24.46,24.42,24.44,34900.0,20.0039,20.0121,19.9793,19.9957,34900.0
2009-07-22 10:20:00,24.43,24.47,24.43,24.47,56200.0,19.9875,20.0203,19.9875,20.0203,56200.0
2009-07-22 10:25:00,24.47,24.48,24.37,24.38,63800.0,20.0203,20.0284,19.9384,19.9466,63800.0
2009-07-22 10:30:00,24.39,24.41,24.35,24.38,81600.0,19.9548,19.9712,19.9221,19.9466,81600.0
2009-07-22 10:35:00,24.37,24.38,24.35,24.35,76600.0,19.9384,19.9466,19.9221,19.9221,76600.0
2009-07-22 10:40:00,24.36,24.37,24.32,24.32,104800.0,19.9303,19.9384,19.8975,19.8975,104800.0
2009-07-22 10:45:00,24.31,24.35,24.31,24.35,441900.0,19.8893,19.9221,19.8893,19.9221,441900.0
2009-07-22 10:50:00,24.36,24.42,24.36,24.4,61700.0,19.9303,19.9793,19.9303,19.963,61700.0
2009-07-22 10:55:00,24.41,24.45,24.41,24.45,18800.0,19.9712,20.0039,19.9712,20.0039,18800.0
2009-07-22 11:00:00,24.44,24.48,24.42,24.47,54800.0,19.9957,20.0284,19.9793,20.0203,54800.0
2009-07-22 11:05:00,24.47,24.48,24.46,24.46,20200.0,20.0203,20.0284,20.0121,20.0121,20200.0
2009-07-22 11:10:00,24.46,24.48,24.44,24.45,28800.0,20.0121,20.0284,19.9957,20.0039,28800.0
2009-07-22 11:15:00,24.46,24.5,24.46,24.48,32100.0,20.0121,20.0448,20.0121,20.0284,32100.0
2009-07-22 11:20:00,24.48,24.49,24.44,24.44,51800.0,20.0284,20.0366,19.9957,19.9957,51800.0
2009-07-22 11:25:00,24.45,24.48,24.44,24.47,25000.0,20.0039,20.0284,19.9957,20.0203,25000.0
2009-07-22 11:30:00,24.47,24.5,24.45,24.47,41400.0,20.0203,20.0448,20.0039,20.0203,41400.0
2009-07-22 11:35:00,24.48,24.48,24.44,24.45,18400.0,20.0284,20.0284,19.9957,20.0039,18400.0
2009-07-22 11:40:00,24.45,24.46,24.43,24.44,63700.0,20.0039,20.0121,19.9875,19.9957,63700.0
2009-07-22 11:45:00,24.44,24.44,24.38,24.38,59400.0,19.9957,19.9957,19.9466,19.9466,59400.0
2009-07-22 11:50:00,24.39,24.43,24.39,24.4,29400.0,19.9548,19.9875,19.9548,19.963,29400.0
2009-07-22 11:55:00,24.4,24.44,24.4,24.44,19500.0,19.963,19.9957,19.963,19.9957,19500.0
2009-07-22 12:00:00,24.44,24.46,24.44,24.46,10500.0,19.9957,20.0121,19.9957,20.0121,10500.0
2009-07-22 12:05:00,24.46,24.48,24.46,24.47,15700.0,20.0121,20.0284,20.0121,20.0203,15700.0
2009-07-22 12:10:00,24.46,24.46,24.39,24.39,15600.0,20.0121,20.0121,19.9548,19.9548,15600.0
2009-07-22 12:15:00,24.4,24.42,24.4,24.41,16900.0,19.963,19.9793,19.963,19.9712,16900.0
2009-07-22 12:20:00,24.41,24.47,24.41,24.46,13400.0,19.9712,20.0203,19.9712,20.0121,13400.0
2009-07-22 12:25:00,24.46,24.51,24.46,24.51,29800.0,20.0121,20.053,20.0121,20.053,29800.0
2009-07-22 12:30:00,24.5,24.53,24.49,24.52,9900.0,20.0448,20.0693,20.0366,20.0612,9900.0
2009-07-22 12:35:00,24.52,24.54,24.5,24.5,15800.0,20.0612,20.0775,20.0448,20.0448,15800.0
2009-07-22 12:40:00,24.49,24.52,24.49,24.52,19000.0,20.0366,20.0612,20.0366,20.0612,19000.0
2009-07-22 12:45:00,24.52,24.57,24.49,24.56,36900.0,20.0612,20.1021,20.0366,20.0939,36900.0
2009-07-22 12:50:00,24.56,24.59,24.52,24.53,86400.0,20.0939,20.1184,20.0612,20.0693,86400.0
2009-07-22 12:55:00,24.53,24.56,24.53,24.53,39300.0,20.0693,20.0939,20.0693,20.0693,39300.0
2009-07-22 13:00:00,24.54,24.56,24.54,24.55,17800.0,20.0775,20.0939,20.0775,20.0857,17800.0
2009-07-22 13:05:00,24.55,24.57,24.55,24.56,11500.0,20.0857,20.1021,20.0857,20.0939,11500.0
2009-07-22 13:10:00,24.55,24.55,24.53,24.55,23500.0,20.0857,20.0857,20.0693,20.0857,23500.0
2009-07-22 13:15:00,24.55,24.59,24.55,24.57,28300.0,20.0857,20.1184,20.0857,20.1021,28300.0
2009-07-22 13:20:00,24.57,24.57,24.53,24.53,28600.0,20.1021,20.1021,20.0693,20.0693,28600.0
2009-07-22 13:25:00,24.52,24.52,24.49,24.51,16600.0,20.0612,20.0612,20.0366,20.053,16600.0
2009-07-22 13:30:00,24.51,24.52,24.47,24.48,43400.0,20.053,20.0612,20.0203,20.0284,43400.0
2009-07-22 13:35:00,24.49,24.52,24.49,24.51,50900.0,20.0366,20.0612,20.0366,20.053,50900.0
2009-07-22 13:40:00,24.52,24.52,24.45,24.47,20500.0,20.0612,20.0612,20.0039,20.0203,20500.0
2009-07-22 13:45:00,24.47,24.53,24.47,24.51,186300.0,20.0203,20.0693,20.0203,20.053,186300.0
2009-07-22 13:50:00,24.5,24.54,24.49,24.52,45900.0,20.0448,20.0775,20.0366,20.0612,45900.0
2009-07-22 13:55:00,24.51,24.54,24.51,24.54,32000.0,20.053,20.0775,20.053,20.0775,32000.0
2009-07-22 14:00:00,24.54,24.56,24.49,24.51,49800.0,20.0775,20.0939,20.0366,20.053,49800.0
2009-07-22 14:05:00,24.5,24.5,24.45,24.46,27100.0,20.0448,20.0448,20.0039,20.0121,27100.0
2009-07-22 14:10:00,24.47,24.49,24.45,24.47,48900.0,20.0203,20.0366,20.0039,20.0203,48900.0
2009-07-22 14:15:00,24.48,24.51,24.48,24.5,62100.0,20.0284,20.053,20.0284,20.0448,62100.0
2009-07-22 14:20:00,24.49,24.49,24.45,24.47,266800.0,20.0366,20.0366,20.0039,20.0203,266800.0
2009-07-22 14:25:00,24.48,24.49,24.45,24.47,223100.0,20.0284,20.0366,20.0039,20.0203,223100.0
2009-07-22 14:30:00,24.48,24.49,24.46,24.49,14700.0,20.0284,20.0366,20.0121,20.0366,14700.0
2009-07-22 14:35:00,24.5,24.5,24.48,24.49,15000.0,20.0448,20.0448,20.0284,20.0366,15000.0
2009-07-22 14:40:00,24.49,24.52,24.49,24.51,68700.0,20.0366,20.0612,20.0366,20.053,68700.0
2009-07-22 14:45:00,24.51,24.51,24.47,24.47,145200.0,20.053,20.053,20.0203,20.0203,145200.0
2009-07-22 14:50:00,24.47,24.51,24.47,24.48,14700.0,20.0203,20.053,20.0203,20.0284,14700.0
2009-07-22 14:55:00,24.49,24.51,24.49,24.51,44300.0,20.0366,20.053,20.0366,20.053,44300.0
2009-07-22 15:00:00,24.51,24.54,24.51,24.53,25500.0,20.053,20.0775,20.053,20.0693,25500.0
2009-07-22 15:05:00,24.53,24.53,24.46,24.47,55300.0,20.0693,20.0693,20.0121,20.0203,55300.0
2009-07-22 15:10:00,24.48,24.48,24.43,24.45,83800.0,20.0284,20.0284,19.9875,20.0039,83800.0
2009-07-22 15:15:00,24.45,24.45,24.41,24.44,45800.0,20.0039,20.0039,19.9712,19.9957,45800.0
2009-07-22 15:20:00,24.45,24.46,24.43,24.44,42000.0,20.0039,20.0121,19.9875,19.9957,42000.0
2009-07-22 15:25:00,24.44,24.44,24.4,24.43,64400.0,19.9957,19.9957,19.963,19.9875,64400.0
2009-07-22 15:30:00,24.44,24.47,24.43,24.45,49200.0,19.9957,20.0203,19.9875,20.0039,49200.0
2009-07-22 15:35:00,24.45,24.46,24.43,24.44,44600.0,20.0039,20.0121,19.9875,19.9957,44600.0
2009-07-22 15:40:00,24.44,24.45,24.4,24.44,68500.0,19.9957,20.0039,19.963,19.9957,68500.0
2009-07-22 15:45:00,24.44,24.5,24.42,24.42,588000.0,19.9957,20.0448,19.9793,19.9793,588000.0
2009-07-22 15:50:00,24.43,24.46,24.42,24.44,165800.0,19.9875,20.0121,19.9793,19.9957,165800.0
2009-07-22 15:55:00,24.44,24.47,24.44,24.46,173500.0,19.9957,20.0203,19.9957,20.0121,173500.0
2009-07-23 09:30:00,24.44,24.45,24.35,24.38,77400.0,19.9957,20.0039,19.9221,19.9466,77400.0
2009-07-23 09:35:00,24.38,24.39,24.28,24.38,195800.0,19.9466,19.9548,19.8648,19.9466,195800.0
2009-07-23 09:40:00,24.39,24.42,24.35,24.4,73000.0,19.9548,19.9793,19.9221,19.963,73000.0
2009-07-23 09:45:00,24.4,24.48,24.4,24.46,90900.0,19.963,20.0284,19.963,20.0121,90900.0
2009-07-23 09:50:00,24.46,24.48,24.43,24.48,55000.0,20.0121,20.0284,19.9875,20.0284,55000.0
2009-07-23 09:55:00,24.48,24.65,24.48,24.65,303300.0,20.0284,20.1675,20.0284,20.1675,303300.0
2009-07-23 10:00:00,24.63,24.68,24.58,24.63,255400.0,20.1512,20.1921,20.1103,20.1512,255400.0
2009-07-23 10:05:00,24.64,24.74,24.61,24.74,81700.0,20.1593,20.2412,20.1348,20.2412,81700.0
2009-07-23 10:10:00,24.74,24.78,24.74,24.75,221400.0,20.2412,20.2739,20.2412,20.2493,221400.0
2009-07-23 10:15:00,24.76,24.82,24.74,24.79,100700.0,20.2575,20.3066,20.2412,20.2821,100700.0
2009-07-23 10:20:00,24.8,24.84,24.78,24.82,151000.0,20.2902,20.323,20.2739,20.3066,151000.0
2009-07-23 10:25:00,24.82,24.83,24.8,24.8,57200.0,20.3066,20.3148,20.2902,20.2902,57200.0
2009-07-23 10:30:00,24.8,24.86,24.8,24.84,88400.0,20.2902,20.3393,20.2902,20.323,88400.0
2009-07-23 10:35:00,24.84,24.93,24.83,24.9,82200.0,20.323,20.3966,20.3148,20.3721,82200.0
2009-07-23 10:40:00,24.91,24.92,24.9,24.91,20700.0,20.3802,20.3884,20.3721,20.3802,20700.0
2009-07-23 10:45:00,24.91,24.93,24.89,24.9,41500.0,20.3802,20.3966,20.3639,20.3721,41500.0
2009-07-23 10:50:00,24.9,24.92,24.88,24.91,104800.0,20.3721,20.3884,20.3557,20.3802,104800.0
2009-07-23 10:55:00,24.91,24.93,24.91,24.92,59200.0,20.3802,20.3966,20.3802,20.3884,59200.0
2009-07-23 11:00:00,24.93,25.06,24.91,25.05,234800.0,20.3966,20.503,20.3802,20.4948,234800.0
2009-07-23 11:05:00,25.05,25.05,25.0,25.0,134200.0,20.4948,20.4948,20.4539,20.4539,134200.0
2009-07-23 11:10:00,25.01,25.09,25.01,25.09,81700.0,20.4621,20.5275,20.4621,20.5275,81700.0
2009-07-23 11:15:00,25.09,25.11,25.06,25.07,80300.0,20.5275,20.5439,20.503,20.5111,80300.0
2009-07-23 11:20:00,25.07,25.08,25.06,25.07,70900.0,20.5111,20.5193,20.503,20.5111,70900.0
2009-07-23 11:25:00,25.07,25.1,25.05,25.09,68800.0,20.5111,20.5357,20.4948,20.5275,68800.0
2009-07-23 11:30:00,25.08,25.1,25.07,25.09,49300.0,20.5193,20.5357,20.5111,20.5275,49300.0
2009-07-23 11:35:00,25.09,25.13,25.08,25.11,55800.0,20.5275,20.5602,20.5193,20.5439,55800.0
2009-07-23 11:40:00,25.13,25.18,25.12,25.15,84700.0,20.5602,20.6011,20.5521,20.5766,84700.0
2009-07-23 11:45:00,25.16,25.17,25.13,25.17,98900.0,20.5848,20.593,20.5602,20.593,98900.0
2009-07-23 11:50:00,25.17,25.19,25.15,25.17,67000.0,20.593,20.6093,20.5766,20.593,67000.0
2009-07-23 11:55:00,25.16,25.17,25.12,25.12,104600.0,20.5848,20.593,20.5521,20.5521,104600.0
2009-07-23 12:00:00,25.12,25.12,25.1,25.1,9100.0,20.5521,20.5521,20.5357,20.5357,9100.0
2009-07-23 12:05:00,25.11,25.13,25.1,25.11,42800.0,20.5439,20.5602,20.5357,20.5439,42800.0
2009-07-23 12:10:00,25.11,25.12,25.09,25.09,46300.0,20.5439,20.5521,20.5275,20.5275,46300.0
2009-07-23 12:15:00,25.11,25.12,25.1,25.11,8700.0,20.5439,20.5521,20.5357,20.5439,8700.0
2009-07-23 12:20:00,25.1,25.12,25.08,25.09,33900.0,20.5357,20.5521,20.5193,20.5275,33900.0
2009-07-23 12:25:00,25.09,25.13,25.08,25.13,73100.0,20.5275,20.5602,20.5193,20.5602,73100.0
2009-07-23 12:30:00,25.12,25.12,25.1,25.11,66900.0,20.5521,20.5521,20.5357,20.5439,66900.0
2009-07-23 12:35:00,25.1,25.11,25.09,25.11,16600.0,20.5357,20.5439,20.5275,20.5439,16600.0
2009-07-23 12:40:00,25.11,25.13,25.09,25.13,49700.0,20.5439,20.5602,20.5275,20.5602,49700.0
2009-07-23 12:45:00,25.13,25.18,25.13,25.17,95300.0,20.5602,20.6011,20.5602,20.593,95300.0
2009-07-23 12:50:00,25.16,25.16,25.14,25.16,22400.0,20.5848,20.5848,20.5684,20.5848,22400.0
2009-07-23 12:55:00,25.16,25.19,25.16,25.18,26400.0,20.5848,20.6093,20.5848,20.6011,26400.0
2009-07-23 13:00:00,25.18,25.19,25.15,25.16,33400.0,20.6011,20.6093,20.5766,20.5848,33400.0
2009-07-23 13:05:00,25.16,25.16,25.15,25.15,6200.0,20.5848,20.5848,20.5766,20.5766,6200.0
2009-07-23 13:10:00,25.14,25.15,25.14,25.15,6900.0,20.5684,20.5766,20.5684,20.5766,6900.0
2009-07-23 13:15:00,25.14,25.16,25.11,25.14,617000.0,20.5684,20.5848,20.5439,20.5684,617000.0
2009-07-23 13:20:00,25.14,25.16,25.14,25.16,16300.0,20.5684,20.5848,20.5684,20.5848,16300.0
2009-07-23 13:25:00,25.16,25.18,25.14,25.14,110200.0,20.5848,20.6011,20.5684,20.5684,110200.0
2009-07-23 13:30:00,25.14,25.15,25.13,25.15,9800.0,20.5684,20.5766,20.5602,20.5766,9800.0
2009-07-23 13:35:00,25.15,25.21,25.14,25.19,102100.0,20.5766,20.6257,20.5684,20.6093,102100.0
2009-07-23 13:40:00,25.2,25.2,25.19,25.19,9100.0,20.6175,20.6175,20.6093,20.6093,9100.0
2009-07-23 13:45:00,25.18,25.18,25.15,25.15,13000.0,20.6011,20.6011,20.5766,20.5766,13000.0
2009-07-23 13:50:00,25.14,25.15,25.13,25.13,23100.0,20.5684,20.5766,20.5602,20.5602,23100.0
2009-07-23 13:55:00,25.12,25.13,25.09,25.1,20200.0,20.5521,20.5602,20.5275,20.5357,20200.0
2009-07-23 14:00:00,25.1,25.1,25.07,25.08,120000.0,20.5357,20.5357,20.5111,20.5193,120000.0
2009-07-23 14:05:00,25.09,25.1,25.08,25.08,61400.0,20.5275,20.5357,20.5193,20.5193,61400.0
2009-07-23 14:10:00,25.09,25.1,25.08,25.09,63900.0,20.5275,20.5357,20.5193,20.5275,63900.0
2009-07-23 14:15:00,25.11,25.11,25.09,25.1,23800.0,20.5439,20.5439,20.5275,20.5357,23800.0
2009-07-23 14:20:00,25.12,25.12,25.08,25.11,68400.0,20.5521,20.5521,20.5193,20.5439,68400.0
2009-07-23 14:25:00,25.1,25.12,25.09,25.11,44900.0,20.5357,20.5521,20.5275,20.5439,44900.0
2009-07-23 14:30:00,25.11,25.12,25.07,25.08,76900.0,20.5439,20.5521,20.5111,20.5193,76900.0
2009-07-23 14:35:00,25.08,25.1,25.07,25.08,76700.0,20.5193,20.5357,20.5111,20.5193,76700.0
2009-07-23 14:40:00,25.08,25.09,25.06,25.06,20700.0,20.5193,20.5275,20.503,20.503,20700.0
2009-07-23 14:45:00,25.06,25.09,25.06,25.07,63000.0,20.503,20.5275,20.503,20.5111,63000.0
2009-07-23 14:50:00,25.08,25.08,25.06,25.07,29100.0,20.5193,20.5193,20.503,20.5111,29100.0
2009-07-23 14:55:00,25.07,25.08,25.06,25.06,86000.0,20.5111,20.5193,20.503,20.503,86000.0
2009-07-23 15:00:00,25.06,25.08,25.06,25.07,85400.0,20.503,20.5193,20.503,20.5111,85400.0
2009-07-23 15:05:00,25.08,25.08,25.04,25.04,27600.0,20.5193,20.5193,20.4866,20.4866,27600.0
2009-07-23 15:10:00,25.04,25.07,25.02,25.06,46400.0,20.4866,20.5111,20.4702,20.503,46400.0
2009-07-23 15:15:00,25.07,25.08,25.02,25.04,108300.0,20.5111,20.5193,20.4702,20.4866,108300.0
2009-07-23 15:20:00,25.04,25.07,25.02,25.06,460500.0,20.4866,20.5111,20.4702,20.503,460500.0
2009-07-23 15:25:00,25.06,25.07,25.06,25.07,36600.0,20.503,20.5111,20.503,20.5111,36600.0
2009-07-23 15:30:00,25.06,25.06,25.03,25.03,96300.0,20.503,20.503,20.4784,20.4784,96300.0
2009-07-23 15:35:00,25.03,25.05,25.03,25.04,75900.0,20.4784,20.4948,20.4784,20.4866,75900.0
2009-07-23 15:40:00,25.04,25.09,25.04,25.09,75900.0,20.4866,20.5275,20.4866,20.5275,75900.0
2009-07-23 15:45:00,25.08,25.08,25.02,25.02,174800.0,20.5193,20.5193,20.4702,20.4702,174800.0
2009-07-23 15:50:00,25.02,25.04,24.98,25.0,142200.0,20.4702,20.4866,20.4375,20.4539,142200.0
2009-07-23 15:55:00,25.0,25.04,24.99,25.02,295100.0,20.4539,20.4866,20.4457,20.4702,295100.0
2009-07-24 09:30:00,24.83,25.01,24.82,24.94,117900.0,20.3148,20.4621,20.3066,20.4048,117900.0
2009-07-24 09:35:00,24.95,24.96,24.86,24.92,39000.0,20.413,20.4211,20.3393,20.3884,39000.0
2009-07-24 09:40:00,24.92,25.02,24.92,24.97,56100.0,20.3884,20.4702,20.3884,20.4293,56100.0
2009-07-24 09:45:00,24.97,25.0,24.92,24.92,35900.0,20.4293,20.4539,20.3884,20.3884,35900.0
2009-07-24 09:50:00,24.92,24.92,24.85,24.86,106700.0,20.3884,20.3884,20.3312,20.3393,106700.0
2009-07-24 09:55:00,24.9,24.91,24.77,24.81,133900.0,20.3721,20.3802,20.2657,20.2984,133900.0
2009-07-24 10:00:00,24.81,24.82,24.75,24.8,68600.0,20.2984,20.3066,20.2493,20.2902,68600.0
2009-07-24 10:05:00,24.81,24.86,24.78,24.79,130700.0,20.2984,20.3393,20.2739,20.2821,130700.0
2009-07-24 10:10:00,24.79,24.8,24.73,24.73,86200.0,20.2821,20.2902,20.233,20.233,86200.0
2009-07-24 10:15:00,24.72,24.77,24.7,24.75,108200.0,20.2248,20.2657,20.2084,20.2493,108200.0
2009-07-24 10:20:00,24.75,24.76,24.71,24.74,89800.0,20.2493,20.2575,20.2166,20.2412,89800.0
2009-07-24 10:25:00,24.73,24.76,24.69,24.76,49100.0,20.233,20.2575,20.2002,20.2575,49100.0
2009-07-24 10:30:00,24.75,24.78,24.73,24.74,43000.0,20.2493,20.2739,20.233,20.2412,43000.0
2009-07-24 10:35:00,24.74,24.76,24.69,24.69,32700.0,20.2412,20.2575,20.2002,20.2002,32700.0
2009-07-24 10:40:00,24.7,24.71,24.67,24.68,31300.0,20.2084,20.2166,20.1839,20.1921,31300.0
2009-07-24 10:45:00,24.67,24.71,24.66,24.69,57600.0,20.1839,20.2166,20.1757,20.2002,57600.0
2009-07-24 10:50:00,24.69,24.69,24.61,24.63,101400.0,20.2002,20.2002,20.1348,20.1512,101400.0
2009-07-24 10:55:00,24.63,24.64,24.6,24.63,171400.0,20.1512,20.1593,20.1266,20.1512,171400.0
2009-07-24 11:00:00,24.64,24.65,24.6,24.64,105400.0,20.1593,20.1675,20.1266,20.1593,105400.0
2009-07-24 11:05:00,24.65,24.65,24.61,24.62,21700.0,20.1675,20.1675,20.1348,20.143,21700.0
2009-07-24 11:10:00,24.62,24.68,24.62,24.66,36100.0,20.143,20.1921,20.143,20.1757,36100.0
2009-07-24 11:15:00,24.66,24.7,24.64,24.7,47900.0,20.1757,20.2084,20.1593,20.2084,47900.0
2009-07-24 11:20:00,24.7,24.75,24.7,24.72,46800.0,20.2084,20.2493,20.2084,20.2248,46800.0
2009-07-24 11:25:00,24.72,24.75,24.72,24.74,48400.0,20.2248,20.2493,20.2248,20.2412,48400.0
2009-07-24 11:30:00,24.74,24.77,24.74,24.76,32900.0,20.2412,20.2657,20.2412,20.2575,32900.0
2009-07-24 11:35:00,24.75,24.78,24.75,24.76,57200.0,20.2493,20.2739,20.2493,20.2575,57200.0
2009-07-24 11:40:00,24.76,24.77,24.75,24.76,47600.0,20.2575,20.2657,20.2493,20.2575,47600.0
2009-07-24 11:45:00,24.75,24.8,24.75,24.8,26800.0,20.2493,20.2902,20.2493,20.2902,26800.0
2009-07-24 11:50:00,24.8,24.81,24.78,24.79,23100.0,20.2902,20.2984,20.2739,20.2821,23100.0
2009-07-24 11:55:00,24.79,24.86,24.79,24.85,55500.0,20.2821,20.3393,20.2821,20.3312,55500.0
2009-07-24 12:00:00,24.85,24.86,24.84,24.85,35400.0,20.3312,20.3393,20.323,20.3312,35400.0
2009-07-24 12:05:00,24.84,24.87,24.83,24.87,29500.0,20.323,20.3475,20.3148,20.3475,29500.0
2009-07-24 12:10:00,24.87,24.88,24.86,24.88,28200.0,20.3475,20.3557,20.3393,20.3557,28200.0
2009-07-24 12:15:00,24.87,24.88,24.86,24.86,19200.0,20.3475,20.3557,20.3393,20.3393,19200.0
2009-07-24 12:20:00,24.86,24.86,24.82,24.85,30500.0,20.3393,20.3393,20.3066,20.3312,30500.0
2009-07-24 12:25:00,24.84,24.85,24.84,24.85,19600.0,20.323,20.3312,20.323,20.3312,19600.0
2009-07-24 12:30:00,24.85,24.85,24.83,24.83,15600.0,20.3312,20.3312,20.3148,20.3148,15600.0
2009-07-24 12:35:00,24.84,24.84,24.83,24.84,5700.0,20.323,20.323,20.3148,20.323,5700.0
2009-07-24 12:40:00,24.84,24.88,24.84,24.87,26000.0,20.323,20.3557,20.323,20.3475,26000.0
2009-07-24 12:45:00,24.87,24.89,24.87,24.88,62800.0,20.3475,20.3639,20.3475,20.3557,62800.0
2009-07-24 12:50:00,24.88,24.89,24.87,24.87,16200.0,20.3557,20.3639,20.3475,20.3475,16200.0
2009-07-24 12:55:00,24.88,24.88,24.85,24.87,15400.0,20.3557,20.3557,20.3312,20.3475,15400.0
2009-07-24 13:00:00,24.88,24.88,24.86,24.87,15300.0,20.3557,20.3557,20.3393,20.3475,15300.0
2009-07-24 13:05:00,24.87,24.88,24.86,24.87,21600.0,20.3475,20.3557,20.3393,20.3475,21600.0
2009-07-24 13:10:00,24.88,24.89,24.88,24.89,18200.0,20.3557,20.3639,20.3557,20.3639,18200.0
2009-07-24 13:15:00,24.9,24.91,24.89,24.91,43200.0,20.3721,20.3802,20.3639,20.3802,43200.0
2009-07-24 13:20:00,24.92,24.93,24.9,24.92,26800.0,20.3884,20.3966,20.3721,20.3884,26800.0
2009-07-24 13:25:00,24.93,24.93,24.91,24.93,11500.0,20.3966,20.3966,20.3802,20.3966,11500.0
2009-07-24 13:30:00,24.93,25.01,24.93,25.0,238700.0,20.3966,20.4621,20.3966,20.4539,238700.0
2009-07-24 13:35:00,25.0,25.0,24.98,25.0,84200.0,20.4539,20.4539,20.4375,20.4539,84200.0
2009-07-24 13:40:00,25.01,25.02,24.98,24.98,16200.0,20.4621,20.4702,20.4375,20.4375,16200.0
2009-07-24 13:45:00,24.98,25.0,24.97,24.98,42000.0,20.4375,20.4539,20.4293,20.4375,42000.0
2009-07-24 13:50:00,24.98,24.98,24.94,24.95,99300.0,20.4375,20.4375,20.4048,20.413,99300.0
2009-07-24 13:55:00,24.94,24.96,24.94,24.95,25400.0,20.4048,20.4211,20.4048,20.413,25400.0
2009-07-24 14:00:00,24.95,24.99,24.95,24.97,52100.0,20.413,20.4457,20.413,20.4293,52100.0
2009-07-24 14:05:00,24.97,24.98,24.96,24.97,26800.0,20.4293,20.4375,20.4211,20.4293,26800.0
2009-07-24 14:10:00,24.97,24.99,24.97,24.97,14000.0,20.4293,20.4457,20.4293,20.4293,14000.0
2009-07-24 14:15:00,24.98,24.98,24.93,24.93,28900.0,20.4375,20.4375,20.3966,20.3966,28900.0
2009-07-24 14:20:00,24.93,24.93,24.89,24.91,23400.0,20.3966,20.3966,20.3639,20.3802,23400.0
2009-07-24 14:25:00,24.9,24.91,24.89,24.91,86500.0,20.3721,20.3802,20.3639,20.3802,86500.0
2009-07-24 14:30:00,24.91,24.93,24.91,24.92,15400.0,20.3802,20.3966,20.3802,20.3884,15400.0
2009-07-24 14:35:00,24.92,24.93,24.91,24.92,15900.0,20.3884,20.3966,20.3802,20.3884,15900.0
2009-07-24 14:40:00,24.92,24.93,24.91,24.92,4000.0,20.3884,20.3966,20.3802,20.3884,4000.0
2009-07-24 14:45:00,24.93,24.97,24.93,24.96,39200.0,20.3966,20.4293,20.3966,20.4211,39200.0
2009-07-24 14:50:00,24.95,24.95,24.89,24.91,53300.0,20.413,20.413,20.3639,20.3802,53300.0
2009-07-24 14:55:00,24.91,24.94,24.91,24.94,20100.0,20.3802,20.4048,20.3802,20.4048,20100.0
2009-07-24 15:00:00,24.94,24.96,24.93,24.95,33600.0,20.4048,20.4211,20.3966,20.413,33600.0
2009-07-24 15:05:00,24.95,24.95,24.93,24.94,55800.0,20.413,20.413,20.3966,20.4048,55800.0
2009-07-24 15:10:00,24.93,24.96,24.93,24.95,31100.0,20.3966,20.4211,20.3966,20.413,31100.0
2009-07-24 15:15:00,24.94,24.95,24.92,24.92,29900.0,20.4048,20.413,20.3884,20.3884,29900.0
2009-07-24 15:20:00,24.92,24.97,24.92,24.96,46200.0,20.3884,20.4293,20.3884,20.4211,46200.0
2009-07-24 15:25:00,24.97,24.98,24.97,24.97,64700.0,20.4293,20.4375,20.4293,20.4293,64700.0
2009-07-24 15:30:00,24.97,24.97,24.92,24.93,80000.0,20.4293,20.4293,20.3884,20.3966,80000.0
2009-07-24 15:35:00,24.94,24.96,24.93,24.93,37500.0,20.4048,20.4211,20.3966,20.3966,37500.0
2009-07-24 15:40:00,24.94,24.96,24.94,24.95,50200.0,20.4048,20.4211,20.4048,20.413,50200.0
2009-07-24 15:45:00,24.95,24.98,24.94,24.98,58700.0,20.413,20.4375,20.4048,20.4375,58700.0
2009-07-24 15:50:00,24.97,24.99,24.96,24.98,100000.0,20.4293,20.4457,20.4211,20.4375,100000.0
2009-07-24 15:55:00,24.98,25.01,24.97,25.0,131200.0,20.4375,20.4621,20.4293,20.4539,131200.0
2009-07-27 11:15:00,24.83,24.85,24.83,24.84,67800.0,20.3148,20.3312,20.3148,20.323,67800.0
2009-07-27 11:20:00,24.84,24.92,24.84,24.9,80800.0,20.323,20.3884,20.323,20.3721,80800.0
2009-07-27 11:25:00,24.89,24.91,24.88,24.9,8400.0,20.3639,20.3802,20.3557,20.3721,8400.0
2009-07-27 11:30:00,24.9,24.94,24.89,24.92,19300.0,20.3721,20.4048,20.3639,20.3884,19300.0
2009-07-27 11:35:00,24.93,24.93,24.89,24.9,14200.0,20.3966,20.3966,20.3639,20.3721,14200.0
2009-07-27 11:40:00,24.89,24.92,24.89,24.92,15000.0,20.3639,20.3884,20.3639,20.3884,15000.0
2009-07-27 11:45:00,24.92,24.94,24.92,24.92,21000.0,20.3884,20.4048,20.3884,20.3884,21000.0
2009-07-27 11:50:00,24.92,24.95,24.91,24.93,12400.0,20.3884,20.413,20.3802,20.3966,12400.0
2009-07-27 11:55:00,24.93,24.93,24.88,24.88,62000.0,20.3966,20.3966,20.3557,20.3557,62000.0
2009-07-27 12:00:00,24.89,24.89,24.87,24.88,14800.0,20.3639,20.3639,20.3475,20.3557,14800.0
2009-07-27 12:05:00,24.87,24.87,24.84,24.86,45700.0,20.3475,20.3475,20.323,20.3393,45700.0
2009-07-27 12:10:00,24.86,24.86,24.85,24.86,18500.0,20.3393,20.3393,20.3312,20.3393,18500.0
2009-07-27 12:15:00,24.86,24.89,24.86,24.89,28100.0,20.3393,20.3639,20.3393,20.3639,28100.0
2009-07-27 12:20:00,24.89,24.9,24.87,24.9,13000.0,20.3639,20.3721,20.3475,20.3721,13000.0
2009-07-27 12:25:00,24.9,24.9,24.87,24.89,22000.0,20.3721,20.3721,20.3475,20.3639,22000.0
2009-07-27 12:30:00,24.88,24.89,24.86,24.87,21000.0,20.3557,20.3639,20.3393,20.3475,21000.0
2009-07-27 12:35:00,24.87,24.89,24.87,24.89,6600.0,20.3475,20.3639,20.3475,20.3639,6600.0
2009-07-27 12:40:00,24.89,24.9,24.86,24.86,9700.0,20.3639,20.3721,20.3393,20.3393,9700.0
2009-07-27 12:45:00,24.87,24.87,24.84,24.86,12200.0,20.3475,20.3475,20.323,20.3393,12200.0
2009-07-27 12:50:00,24.86,24.9,24.86,24.86,27500.0,20.3393,20.3721,20.3393,20.3393,27500.0
2009-07-27 12:55:00,24.86,24.88,24.86,24.88,39900.0,20.3393,20.3557,20.3393,20.3557,39900.0
2009-07-27 13:00:00,24.88,24.9,24.87,24.89,119600.0,20.3557,20.3721,20.3475,20.3639,119600.0
2009-07-27 13:05:00,24.9,24.9,24.88,24.88,15800.0,20.3721,20.3721,20.3557,20.3557,15800.0
2009-07-27 13:10:00,24.88,24.88,24.83,24.86,26200.0,20.3557,20.3557,20.3148,20.3393,26200.0
2009-07-27 13:15:00,24.86,24.87,24.85,24.86,37700.0,20.3393,20.3475,20.3312,20.3393,37700.0
2009-07-27 13:20:00,24.85,24.85,24.81,24.82,23700.0,20.3312,20.3312,20.2984,20.3066,23700.0
2009-07-27 13:25:00,24.83,24.83,24.8,24.8,7800.0,20.3148,20.3148,20.2902,20.2902,7800.0
2009-07-27 13:30:00,24.8,24.82,24.79,24.81,61200.0,20.2902,20.3066,20.2821,20.2984,61200.0
2009-07-27 13:35:00,24.81,24.82,24.81,24.82,2400.0,20.2984,20.3066,20.2984,20.3066,2400.0
2009-07-27 13:40:00,24.82,24.84,24.82,24.82,9400.0,20.3066,20.323,20.3066,20.3066,9400.0
2009-07-27 13:45:00,24.82,24.88,24.82,24.86,45500.0,20.3066,20.3557,20.3066,20.3393,45500.0
2009-07-27 13:50:00,24.86,24.9,24.86,24.87,29700.0,20.3393,20.3721,20.3393,20.3475,29700.0
2009-07-27 13:55:00,24.87,24.92,24.87,24.9,64600.0,20.3475,20.3884,20.3475,20.3721,64600.0
2009-07-27 14:00:00,24.9,24.91,24.87,24.87,24600.0,20.3721,20.3802,20.3475,20.3475,24600.0
2009-07-27 14:05:00,24.87,24.9,24.87,24.89,14900.0,20.3475,20.3721,20.3475,20.3639,14900.0
2009-07-27 14:10:00,24.88,24.91,24.88,24.89,20900.0,20.3557,20.3802,20.3557,20.3639,20900.0
2009-07-27 14:15:00,24.89,24.95,24.89,24.95,21700.0,20.3639,20.413,20.3639,20.413,21700.0
2009-07-27 14:20:00,24.95,24.95,24.93,24.94,16600.0,20.413,20.413,20.3966,20.4048,16600.0
2009-07-27 14:25:00,24.93,24.94,24.91,24.93,17700.0,20.3966,20.4048,20.3802,20.3966,17700.0
2009-07-27 14:30:00,24.94,24.94,24.93,24.93,19300.0,20.4048,20.4048,20.3966,20.3966,19300.0
2009-07-27 14:35:00,24.93,24.99,24.93,24.97,82800.0,20.3966,20.4457,20.3966,20.4293,82800.0
2009-07-27 14:40:00,24.98,25.02,24.96,25.02,83700.0,20.4375,20.4702,20.4211,20.4702,83700.0
2009-07-27 14:45:00,25.02,25.04,25.01,25.02,79600.0,20.4702,20.4866,20.4621,20.4702,79600.0
2009-07-27 14:50:00,25.02,25.02,24.98,25.0,21900.0,20.4702,20.4702,20.4375,20.4539,21900.0
2009-07-27 14:55:00,25.01,25.02,25.0,25.01,24600.0,20.4621,20.4702,20.4539,20.4621,24600.0
2009-07-27 15:00:00,25.01,25.03,24.99,24.99,22900.0,20.4621,20.4784,20.4457,20.4457,22900.0
2009-07-27 15:05:00,24.99,25.0,24.98,25.0,34100.0,20.4457,20.4539,20.4375,20.4539,34100.0
2009-07-27 15:10:00,25.0,25.02,24.99,25.01,38500.0,20.4539,20.4702,20.4457,20.4621,38500.0
2009-07-27 15:15:00,25.0,25.02,24.95,24.95,40800.0,20.4539,20.4702,20.413,20.413,40800.0
2009-07-27 15:20:00,24.96,24.97,24.93,24.93,26000.0,20.4211,20.4293,20.3966,20.3966,26000.0
2009-07-27 15:25:00,24.94,24.99,24.93,24.98,74000.0,20.4048,20.4457,20.3966,20.4375,74000.0
2009-07-27 15:30:00,24.97,24.98,24.95,24.95,28700.0,20.4293,20.4375,20.413,20.413,28700.0
2009-07-27 15:35:00,24.95,24.97,24.93,24.97,57000.0,20.413,20.4293,20.3966,20.4293,57000.0
2009-07-27 15:40:00,24.96,24.99,24.96,24.99,45000.0,20.4211,20.4457,20.4211,20.4457,45000.0
2009-07-27 15:45:00,24.98,24.99,24.96,24.98,99000.0,20.4375,20.4457,20.4211,20.4375,99000.0
2009-07-27 15:50:00,24.98,25.04,24.98,25.01,97300.0,20.4375,20.4866,20.4375,20.4621,97300.0
2009-07-27 15:55:00,25.01,25.07,25.01,25.07,216000.0,20.4621,20.5111,20.4621,20.5111,216000.0
2009-07-28 09:30:00,24.92,24.92,24.83,24.9,92900.0,20.3884,20.3884,20.3148,20.3721,92900.0
2009-07-28 09:35:00,24.91,24.98,24.86,24.97,116100.0,20.3802,20.4375,20.3393,20.4293,116100.0
2009-07-28 09:40:00,24.99,25.01,24.96,25.0,51500.0,20.4457,20.4621,20.4211,20.4539,51500.0
2009-07-28 09:45:00,25.0,25.04,25.0,25.02,109000.0,20.4539,20.4866,20.4539,20.4702,109000.0
2009-07-28 09:50:00,25.03,25.05,24.99,25.03,35700.0,20.4784,20.4948,20.4457,20.4784,35700.0
2009-07-28 09:55:00,25.03,25.07,24.99,25.05,71900.0,20.4784,20.5111,20.4457,20.4948,71900.0
2009-07-28 10:00:00,25.05,25.05,24.88,24.88,209300.0,20.4948,20.4948,20.3557,20.3557,209300.0
2009-07-28 10:05:00,24.89,24.91,24.87,24.9,75900.0,20.3639,20.3802,20.3475,20.3721,75900.0
2009-07-28 10:10:00,24.9,24.93,24.82,24.83,85200.0,20.3721,20.3966,20.3066,20.3148,85200.0
2009-07-28 10:15:00,24.83,24.86,24.78,24.86,103900.0,20.3148,20.3393,20.2739,20.3393,103900.0
2009-07-28 10:20:00,24.85,24.9,24.84,24.87,39400.0,20.3312,20.3721,20.323,20.3475,39400.0
2009-07-28 10:25:00,24.87,24.9,24.87,24.9,29500.0,20.3475,20.3721,20.3475,20.3721,29500.0
2009-07-28 10:30:00,24.89,24.93,24.88,24.92,24900.0,20.3639,20.3966,20.3557,20.3884,24900.0
2009-07-28 10:35:00,24.91,24.91,24.89,24.9,39800.0,20.3802,20.3802,20.3639,20.3721,39800.0
2009-07-28 10:40:00,24.9,24.92,24.89,24.91,32200.0,20.3721,20.3884,20.3639,20.3802,32200.0
2009-07-28 10:45:00,24.92,24.95,24.91,24.94,45400.0,20.3884,20.413,20.3802,20.4048,45400.0
2009-07-28 10:50:00,24.94,24.95,24.93,24.94,20800.0,20.4048,20.413,20.3966,20.4048,20800.0
2009-07-28 10:55:00,24.95,24.95,24.94,24.95,11100.0,20.413,20.413,20.4048,20.413,11100.0
2009-07-28 11:00:00,24.95,24.95,24.92,24.93,22800.0,20.413,20.413,20.3884,20.3966,22800.0
2009-07-28 11:05:00,24.92,24.94,24.89,24.91,46400.0,20.3884,20.4048,20.3639,20.3802,46400.0
2009-07-28 11:10:00,24.9,24.91,24.89,24.9,59800.0,20.3721,20.3802,20.3639,20.3721,59800.0
2009-07-28 11:15:00,24.89,24.92,24.88,24.92,25300.0,20.3639,20.3884,20.3557,20.3884,25300.0
2009-07-28 11:20:00,24.91,24.93,24.9,24.93,27000.0,20.3802,20.3966,20.3721,20.3966,27000.0
2009-07-28 11:25:00,24.92,24.93,24.89,24.9,112500.0,20.3884,20.3966,20.3639,20.3721,112500.0
2009-07-28 11:30:00,24.9,24.91,24.85,24.85,83700.0,20.3721,20.3802,20.3312,20.3312,83700.0
2009-07-28 11:35:00,24.85,24.85,24.81,24.83,48700.0,20.3312,20.3312,20.2984,20.3148,48700.0
2009-07-28 11:40:00,24.84,24.85,24.83,24.84,29200.0,20.323,20.3312,20.3148,20.323,29200.0
2009-07-28 11:45:00,24.84,24.89,24.83,24.87,34500.0,20.323,20.3639,20.3148,20.3475,34500.0
2009-07-28 11:50:00,24.87,24.91,24.87,24.9,45700.0,20.3475,20.3802,20.3475,20.3721,45700.0
2009-07-28 11:55:00,24.91,24.91,24.87,24.89,86100.0,20.3802,20.3802,20.3475,20.3639,86100.0
2009-07-28 12:00:00,24.88,24.89,24.85,24.86,37500.0,20.3557,20.3639,20.3312,20.3393,37500.0
2009-07-28 12:05:00,24.86,24.88,24.84,24.88,44500.0,20.3393,20.3557,20.323,20.3557,44500.0
2009-07-28 12:10:00,24.88,24.92,24.88,24.89,38500.0,20.3557,20.3884,20.3557,20.3639,38500.0
2009-07-28 12:15:00,24.9,24.91,24.89,24.9,26000.0,20.3721,20.3802,20.3639,20.3721,26000.0
2009-07-28 12:20:00,24.9,24.92,24.87,24.89,28100.0,20.3721,20.3884,20.3475,20.3639,28100.0
2009-07-28 12:25:00,24.88,24.89,24.87,24.87,9800.0,20.3557,20.3639,20.3475,20.3475,9800.0
2009-07-28 12:30:00,24.87,24.87,24.86,24.87,11600.0,20.3475,20.3475,20.3393,20.3475,11600.0
2009-07-28 12:35:00,24.88,24.9,24.88,24.88,21600.0,20.3557,20.3721,20.3557,20.3557,21600.0
2009-07-28 12:40:00,24.88,24.89,24.87,24.87,7200.0,20.3557,20.3639,20.3475,20.3475,7200.0
2009-07-28 12:45:00,24.87,24.87,24.84,24.84,20600.0,20.3475,20.3475,20.323,20.323,20600.0
2009-07-28 12:50:00,24.84,24.85,24.83,24.85,41600.0,20.323,20.3312,20.3148,20.3312,41600.0
2009-07-28 12:55:00,24.84,24.86,24.83,24.86,25400.0,20.323,20.3393,20.3148,20.3393,25400.0
2009-07-28 13:00:00,24.85,24.85,24.81,24.81,16600.0,20.3312,20.3312,20.2984,20.2984,16600.0
2009-07-28 13:05:00,24.82,24.84,24.8,24.84,41100.0,20.3066,20.323,20.2902,20.323,41100.0
2009-07-28 13:10:00,24.84,24.91,24.84,24.89,43700.0,20.323,20.3802,20.323,20.3639,43700.0
2009-07-28 13:15:00,24.89,24.9,24.88,24.88,10700.0,20.3639,20.3721,20.3557,20.3557,10700.0
2009-07-28 13:20:00,24.89,24.91,24.87,24.9,18200.0,20.3639,20.3802,20.3475,20.3721,18200.0
2009-07-28 13:25:00,24.91,24.92,24.91,24.91,21700.0,20.3802,20.3884,20.3802,20.3802,21700.0
2009-07-28 13:30:00,24.92,24.93,24.89,24.9,245200.0,20.3884,20.3966,20.3639,20.3721,245200.0
2009-07-28 13:35:00,24.9,24.92,24.9,24.92,11000.0,20.3721,20.3884,20.3721,20.3884,11000.0
2009-07-28 13:40:00,24.92,24.92,24.9,24.91,20300.0,20.3884,20.3884,20.3721,20.3802,20300.0
2009-07-28 13:45:00,24.91,24.92,24.89,24.92,12100.0,20.3802,20.3884,20.3639,20.3884,12100.0
2009-07-28 13:50:00,24.91,24.97,24.9,24.96,29300.0,20.3802,20.4293,20.3721,20.4211,29300.0
2009-07-28 13:55:00,24.96,25.0,24.95,24.98,20600.0,20.4211,20.4539,20.413,20.4375,20600.0
2009-07-28 14:00:00,24.97,24.98,24.94,24.97,23000.0,20.4293,20.4375,20.4048,20.4293,23000.0
2009-07-28 14:05:00,24.98,25.02,24.96,25.0,67000.0,20.4375,20.4702,20.4211,20.4539,67000.0
2009-07-28 14:10:00,25.02,25.03,24.98,24.98,45300.0,20.4702,20.4784,20.4375,20.4375,45300.0
2009-07-28 14:15:00,24.98,25.01,24.98,25.0,12900.0,20.4375,20.4621,20.4375,20.4539,12900.0
2009-07-28 14:20:00,24.99,25.03,24.99,25.01,78500.0,20.4457,20.4784,20.4457,20.4621,78500.0
2009-07-28 14:25:00,25.01,25.03,25.0,25.02,14800.0,20.4621,20.4784,20.4539,20.4702,14800.0
2009-07-28 14:30:00,25.02,25.12,25.01,25.11,71300.0,20.4702,20.5521,20.4621,20.5439,71300.0
2009-07-28 14:35:00,25.11,25.11,25.07,25.08,63500.0,20.5439,20.5439,20.5111,20.5193,63500.0
2009-07-28 14:40:00,25.09,25.11,25.03,25.04,97600.0,20.5275,20.5439,20.4784,20.4866,97600.0
2009-07-28 14:45:00,25.03,25.06,25.02,25.05,72000.0,20.4784,20.503,20.4702,20.4948,72000.0
2009-07-28 14:50:00,25.05,25.05,24.99,24.99,77500.0,20.4948,20.4948,20.4457,20.4457,77500.0
2009-07-28 14:55:00,24.99,25.02,24.98,24.99,52700.0,20.4457,20.4702,20.4375,20.4457,52700.0
2009-07-28 15:00:00,24.99,25.0,24.95,24.99,54000.0,20.4457,20.4539,20.413,20.4457,54000.0
2009-07-28 15:05:00,24.99,25.01,24.98,24.98,94100.0,20.4457,20.4621,20.4375,20.4375,94100.0
2009-07-28 15:10:00,24.98,25.03,24.98,25.03,111400.0,20.4375,20.4784,20.4375,20.4784,111400.0
2009-07-28 15:15:00,25.03,25.03,24.96,24.96,65700.0,20.4784,20.4784,20.4211,20.4211,65700.0
2009-07-28 15:20:00,24.97,24.98,24.93,24.96,86700.0,20.4293,20.4375,20.3966,20.4211,86700.0
2009-07-28 15:25:00,24.96,24.98,24.94,24.97,45500.0,20.4211,20.4375,20.4048,20.4293,45500.0
2009-07-28 15:30:00,24.97,25.0,24.95,25.0,68100.0,20.4293,20.4539,20.413,20.4539,68100.0
2009-07-28 15:35:00,25.0,25.0,24.97,24.97,65200.0,20.4539,20.4539,20.4293,20.4293,65200.0
2009-07-28 15:40:00,24.97,25.06,24.97,25.04,109600.0,20.4293,20.503,20.4293,20.4866,109600.0
2009-07-28 15:45:00,25.05,25.09,25.05,25.07,52700.0,20.4948,20.5275,20.4948,20.5111,52700.0
2009-07-28 15:50:00,25.07,25.07,25.03,25.03,74200.0,20.5111,20.5111,20.4784,20.4784,74200.0
2009-07-28 15:55:00,25.03,25.06,25.02,25.05,120600.0,20.4784,20.503,20.4702,20.4948,120600.0
2009-07-29 09:30:00,24.94,24.96,24.84,24.86,138900.0,20.4048,20.4211,20.323,20.3393,138900.0
2009-07-29 09:35:00,24.85,24.85,24.78,24.81,135100.0,20.3312,20.3312,20.2739,20.2984,135100.0
2009-07-29 09:40:00,24.84,24.93,24.82,24.93,155500.0,20.323,20.3966,20.3066,20.3966,155500.0
2009-07-29 09:45:00,24.92,25.01,24.92,24.98,40700.0,20.3884,20.4621,20.3884,20.4375,40700.0
2009-07-29 09:50:00,24.99,24.99,24.94,24.95,107900.0,20.4457,20.4457,20.4048,20.413,107900.0
2009-07-29 09:55:00,24.94,25.05,24.92,25.05,180200.0,20.4048,20.4948,20.3884,20.4948,180200.0
2009-07-29 10:00:00,25.05,25.11,25.05,25.11,66500.0,20.4948,20.5439,20.4948,20.5439,66500.0
2009-07-29 10:05:00,25.12,25.18,25.12,25.13,74600.0,20.5521,20.6011,20.5521,20.5602,74600.0
2009-07-29 10:10:00,25.13,25.15,25.1,25.12,115200.0,20.5602,20.5766,20.5357,20.5521,115200.0
2009-07-29 10:15:00,25.12,25.13,25.03,25.04,45800.0,20.5521,20.5602,20.4784,20.4866,45800.0
2009-07-29 10:20:00,25.03,25.06,25.01,25.02,17200.0,20.4784,20.503,20.4621,20.4702,17200.0
2009-07-29 10:25:00,25.01,25.08,25.01,25.07,38700.0,20.4621,20.5193,20.4621,20.5111,38700.0
2009-07-29 10:30:00,25.07,25.07,24.98,25.02,143500.0,20.5111,20.5111,20.4375,20.4702,143500.0
2009-07-29 10:35:00,25.02,25.03,24.97,24.99,51300.0,20.4702,20.4784,20.4293,20.4457,51300.0
2009-07-29 10:40:00,24.97,25.05,24.96,25.0,196100.0,20.4293,20.4948,20.4211,20.4539,196100.0
2009-07-29 10:45:00,25.0,25.03,24.98,25.0,71200.0,20.4539,20.4784,20.4375,20.4539,71200.0
2009-07-29 10:50:00,25.0,25.05,25.0,25.04,80700.0,20.4539,20.4948,20.4539,20.4866,80700.0
2009-07-29 10:55:00,25.04,25.04,24.98,25.01,151100.0,20.4866,20.4866,20.4375,20.4621,151100.0
2009-07-29 11:00:00,25.02,25.03,24.97,24.98,55800.0,20.4702,20.4784,20.4293,20.4375,55800.0
2009-07-29 11:05:00,24.98,25.01,24.96,25.01,18700.0,20.4375,20.4621,20.4211,20.4621,18700.0
2009-07-29 11:10:00,25.02,25.03,24.99,24.99,41100.0,20.4702,20.4784,20.4457,20.4457,41100.0
2009-07-29 11:15:00,24.99,25.02,24.96,25.0,1119900.0,20.4457,20.4702,20.4211,20.4539,1119900.0
2009-07-29 11:20:00,25.0,25.02,24.92,24.92,88600.0,20.4539,20.4702,20.3884,20.3884,88600.0
2009-07-29 11:25:00,24.93,24.93,24.9,24.91,78400.0,20.3966,20.3966,20.3721,20.3802,78400.0
2009-07-29 11:30:00,24.91,24.91,24.87,24.87,24500.0,20.3802,20.3802,20.3475,20.3475,24500.0
2009-07-29 11:35:00,24.87,24.88,24.86,24.87,13600.0,20.3475,20.3557,20.3393,20.3475,13600.0
2009-07-29 11:40:00,24.86,24.88,24.83,24.87,49400.0,20.3393,20.3557,20.3148,20.3475,49400.0
2009-07-29 11:45:00,24.87,24.89,24.87,24.88,75700.0,20.3475,20.3639,20.3475,20.3557,75700.0
2009-07-29 11:50:00,24.88,24.89,24.88,24.88,19500.0,20.3557,20.3639,20.3557,20.3557,19500.0
2009-07-29 11:55:00,24.88,24.92,24.88,24.9,74000.0,20.3557,20.3884,20.3557,20.3721,74000.0
2009-07-29 12:00:00,24.91,24.93,24.91,24.91,42100.0,20.3802,20.3966,20.3802,20.3802,42100.0
2009-07-29 12:05:00,24.92,24.92,24.9,24.91,68100.0,20.3884,20.3884,20.3721,20.3802,68100.0
2009-07-29 12:10:00,24.91,24.91,24.89,24.9,6000.0,20.3802,20.3802,20.3639,20.3721,6000.0
2009-07-29 12:15:00,24.89,24.91,24.88,24.9,17900.0,20.3639,20.3802,20.3557,20.3721,17900.0
2009-07-29 12:20:00,24.9,24.92,24.89,24.9,13700.0,20.3721,20.3884,20.3639,20.3721,13700.0
2009-07-29 12:25:00,24.9,24.92,24.9,24.91,13300.0,20.3721,20.3884,20.3721,20.3802,13300.0
2009-07-29 12:30:00,24.91,24.92,24.9,24.9,10000.0,20.3802,20.3884,20.3721,20.3721,10000.0
2009-07-29 12:35:00,24.9,24.95,24.9,24.94,54000.0,20.3721,20.413,20.3721,20.4048,54000.0
2009-07-29 12:40:00,24.94,24.95,24.94,24.94,10400.0,20.4048,20.413,20.4048,20.4048,10400.0
2009-07-29 12:45:00,24.94,24.94,24.92,24.93,10700.0,20.4048,20.4048,20.3884,20.3966,10700.0
2009-07-29 12:50:00,24.93,24.94,24.92,24.92,23900.0,20.3966,20.4048,20.3884,20.3884,23900.0
2009-07-29 12:55:00,24.92,24.93,24.92,24.93,9200.0,20.3884,20.3966,20.3884,20.3966,9200.0
2009-07-29 13:00:00,24.92,24.92,24.82,24.82,188100.0,20.3884,20.3884,20.3066,20.3066,188100.0
2009-07-29 13:05:00,24.84,24.88,24.83,24.84,23800.0,20.323,20.3557,20.3148,20.323,23800.0
2009-07-29 13:10:00,24.83,24.86,24.8,24.85,69600.0,20.3148,20.3393,20.2902,20.3312,69600.0
2009-07-29 13:15:00,24.83,24.85,24.82,24.85,23700.0,20.3148,20.3312,20.3066,20.3312,23700.0
2009-07-29 13:20:00,24.85,24.85,24.81,24.82,43900.0,20.3312,20.3312,20.2984,20.3066,43900.0
2009-07-29 13:25:00,24.81,24.83,24.76,24.76,161700.0,20.2984,20.3148,20.2575,20.2575,161700.0
2009-07-29 13:30:00,24.75,24.75,24.72,24.72,185200.0,20.2493,20.2493,20.2248,20.2248,185200.0
2009-07-29 13:35:00,24.72,24.76,24.72,24.76,57700.0,20.2248,20.2575,20.2248,20.2575,57700.0
2009-07-29 13:40:00,24.76,24.82,24.76,24.8,150500.0,20.2575,20.3066,20.2575,20.2902,150500.0
2009-07-29 13:45:00,24.81,24.82,24.78,24.8,40200.0,20.2984,20.3066,20.2739,20.2902,40200.0
2009-07-29 13:50:00,24.81,24.81,24.78,24.79,47500.0,20.2984,20.2984,20.2739,20.2821,47500.0
2009-07-29 13:55:00,24.79,24.82,24.78,24.8,44300.0,20.2821,20.3066,20.2739,20.2902,44300.0
2009-07-29 14:00:00,24.81,24.83,24.77,24.81,40100.0,20.2984,20.3148,20.2657,20.2984,40100.0
2009-07-29 14:05:00,24.8,24.81,24.76,24.77,28400.0,20.2902,20.2984,20.2575,20.2657,28400.0
2009-07-29 14:10:00,24.77,24.81,24.76,24.79,87800.0,20.2657,20.2984,20.2575,20.2821,87800.0
2009-07-29 14:15:00,24.79,24.83,24.78,24.81,103500.0,20.2821,20.3148,20.2739,20.2984,103500.0
2009-07-29 14:20:00,24.81,24.81,24.78,24.8,14700.0,20.2984,20.2984,20.2739,20.2902,14700.0
2009-07-29 14:25:00,24.8,24.87,24.8,24.86,24800.0,20.2902,20.3475,20.2902,20.3393,24800.0
2009-07-29 14:30:00,24.85,24.86,24.84,24.84,7500.0,20.3312,20.3393,20.323,20.323,7500.0
2009-07-29 14:35:00,24.85,24.85,24.8,24.81,16000.0,20.3312,20.3312,20.2902,20.2984,16000.0
2009-07-29 14:40:00,24.81,24.82,24.76,24.76,159100.0,20.2984,20.3066,20.2575,20.2575,159100.0
2009-07-29 14:45:00,24.76,24.77,24.75,24.76,26400.0,20.2575,20.2657,20.2493,20.2575,26400.0
2009-07-29 14:50:00,24.76,24.77,24.75,24.75,25500.0,20.2575,20.2657,20.2493,20.2493,25500.0
2009-07-29 14:55:00,24.75,24.75,24.7,24.7,22900.0,20.2493,20.2493,20.2084,20.2084,22900.0
2009-07-29 15:00:00,24.7,24.74,24.69,24.73,11000.0,20.2084,20.2412,20.2002,20.233,11000.0
2009-07-29 15:05:00,24.75,24.76,24.72,24.73,27000.0,20.2493,20.2575,20.2248,20.233,27000.0
2009-07-29 15:10:00,24.74,24.8,24.74,24.79,22200.0,20.2412,20.2902,20.2412,20.2821,22200.0
2009-07-29 15:15:00,24.78,24.79,24.76,24.78,30800.0,20.2739,20.2821,20.2575,20.2739,30800.0
2009-07-29 15:20:00,24.77,24.82,24.77,24.8,65000.0,20.2657,20.3066,20.2657,20.2902,65000.0
2009-07-29 15:25:00,24.79,24.81,24.79,24.79,21900.0,20.2821,20.2984,20.2821,20.2821,21900.0
2009-07-29 15:30:00,24.8,24.81,24.8,24.81,44700.0,20.2902,20.2984,20.2902,20.2984,44700.0
2009-07-29 15:35:00,24.81,24.88,24.81,24.87,377200.0,20.2984,20.3557,20.2984,20.3475,377200.0
2009-07-29 15:40:00,24.87,24.87,24.82,24.83,966600.0,20.3475,20.3475,20.3066,20.3148,966600.0
2009-07-29 15:45:00,24.83,24.88,24.83,24.86,402800.0,20.3148,20.3557,20.3148,20.3393,402800.0
2009-07-29 15:50:00,24.86,24.87,24.82,24.83,613700.0,20.3393,20.3475,20.3066,20.3148,613700.0
2009-07-29 15:55:00,24.83,24.85,24.82,24.84,799800.0,20.3148,20.3312,20.3066,20.323,799800.0
2009-07-30 09:30:00,25.27,25.27,25.16,25.21,141700.0,20.6748,20.6748,20.5848,20.6257,141700.0
2009-07-30 09:35:00,25.21,25.23,25.16,25.17,704200.0,20.6257,20.6421,20.5848,20.593,704200.0
2009-07-30 09:40:00,25.17,25.19,25.15,25.18,1161200.0,20.593,20.6093,20.5766,20.6011,1161200.0
2009-07-30 09:45:00,25.18,25.18,25.14,25.16,414700.0,20.6011,20.6011,20.5684,20.5848,414700.0
2009-07-30 09:50:00,25.16,25.27,25.16,25.25,495900.0,20.5848,20.6748,20.5848,20.6584,495900.0
2009-07-30 09:55:00,25.26,25.37,25.25,25.35,1121600.0,20.6666,20.7566,20.6584,20.7402,1121600.0
2009-07-30 10:00:00,25.35,25.38,25.33,25.34,442800.0,20.7402,20.7648,20.7239,20.732,442800.0
2009-07-30 10:05:00,25.34,25.4,25.33,25.4,954200.0,20.732,20.7811,20.7239,20.7811,954200.0
2009-07-30 10:10:00,25.4,25.4,25.35,25.35,829400.0,20.7811,20.7811,20.7402,20.7402,829400.0
2009-07-30 10:15:00,25.36,25.38,25.33,25.38,968500.0,20.7484,20.7648,20.7239,20.7648,968500.0
2009-07-30 10:20:00,25.38,25.4,25.35,25.37,176900.0,20.7648,20.7811,20.7402,20.7566,176900.0
2009-07-30 10:25:00,25.38,25.39,25.36,25.38,263700.0,20.7648,20.773,20.7484,20.7648,263700.0
2009-07-30 10:30:00,25.38,25.41,25.37,25.41,751800.0,20.7648,20.7893,20.7566,20.7893,751800.0
2009-07-30 10:35:00,25.41,25.45,25.4,25.44,290700.0,20.7893,20.822,20.7811,20.8139,290700.0
2009-07-30 10:40:00,25.45,25.47,25.43,25.46,50900.0,20.822,20.8384,20.8057,20.8302,50900.0
2009-07-30 10:45:00,25.45,25.49,25.45,25.47,29900.0,20.822,20.8548,20.822,20.8384,29900.0
2009-07-30 10:50:00,25.47,25.49,25.45,25.48,85500.0,20.8384,20.8548,20.822,20.8466,85500.0
2009-07-30 10:55:00,25.48,25.49,25.47,25.49,76400.0,20.8466,20.8548,20.8384,20.8548,76400.0
2009-07-30 11:00:00,25.49,25.51,25.46,25.46,66300.0,20.8548,20.8711,20.8302,20.8302,66300.0
2009-07-30 11:05:00,25.47,25.48,25.4,25.4,95700.0,20.8384,20.8466,20.7811,20.7811,95700.0
2009-07-30 11:10:00,25.41,25.46,25.41,25.46,42400.0,20.7893,20.8302,20.7893,20.8302,42400.0
2009-07-30 11:15:00,25.46,25.47,25.44,25.45,24900.0,20.8302,20.8384,20.8139,20.822,24900.0
2009-07-30 11:20:00,25.46,25.47,25.44,25.46,45200.0,20.8302,20.8384,20.8139,20.8302,45200.0
2009-07-30 11:25:00,25.45,25.47,25.44,25.45,40300.0,20.822,20.8384,20.8139,20.822,40300.0
2009-07-30 11:30:00,25.44,25.45,25.43,25.44,37900.0,20.8139,20.822,20.8057,20.8139,37900.0
2009-07-30 11:35:00,25.44,25.44,25.41,25.42,53900.0,20.8139,20.8139,20.7893,20.7975,53900.0
2009-07-30 11:40:00,25.42,25.43,25.39,25.4,127300.0,20.7975,20.8057,20.773,20.7811,127300.0
2009-07-30 11:45:00,25.4,25.42,25.4,25.41,24300.0,20.7811,20.7975,20.7811,20.7893,24300.0
2009-07-30 11:50:00,25.4,25.4,25.35,25.35,50200.0,20.7811,20.7811,20.7402,20.7402,50200.0
2009-07-30 11:55:00,25.35,25.38,25.33,25.34,95200.0,20.7402,20.7648,20.7239,20.732,95200.0
2009-07-30 12:00:00,25.34,25.34,25.31,25.34,39300.0,20.732,20.732,20.7075,20.732,39300.0
2009-07-30 12:05:00,25.34,25.36,25.33,25.34,89300.0,20.732,20.7484,20.7239,20.732,89300.0
2009-07-30 12:10:00,25.35,25.35,25.33,25.34,34400.0,20.7402,20.7402,20.7239,20.732,34400.0
2009-07-30 12:15:00,25.35,25.38,25.34,25.36,40100.0,20.7402,20.7648,20.732,20.7484,40100.0
2009-07-30 12:20:00,25.37,25.38,25.35,25.37,41100.0,20.7566,20.7648,20.7402,20.7566,41100.0
2009-07-30 12:25:00,25.36,25.37,25.34,25.35,10400.0,20.7484,20.7566,20.732,20.7402,10400.0
2009-07-30 12:30:00,25.35,25.4,25.35,25.4,71600.0,20.7402,20.7811,20.7402,20.7811,71600.0
2009-07-30 12:35:00,25.41,25.41,25.36,25.38,40400.0,20.7893,20.7893,20.7484,20.7648,40400.0
2009-07-30 12:40:00,25.38,25.4,25.38,25.38,53100.0,20.7648,20.7811,20.7648,20.7648,53100.0
2009-07-30 12:45:00,25.39,25.41,25.39,25.4,48600.0,20.773,20.7893,20.773,20.7811,48600.0
2009-07-30 12:50:00,25.41,25.41,25.39,25.41,30200.0,20.7893,20.7893,20.773,20.7893,30200.0
2009-07-30 12:55:00,25.41,25.41,25.4,25.41,18900.0,20.7893,20.7893,20.7811,20.7893,18900.0
2009-07-30 13:00:00,25.4,25.48,25.4,25.43,141600.0,20.7811,20.8466,20.7811,20.8057,141600.0
2009-07-30 13:05:00,25.43,25.46,25.42,25.44,75500.0,20.8057,20.8302,20.7975,20.8139,75500.0
2009-07-30 13:10:00,25.46,25.47,25.43,25.43,20900.0,20.8302,20.8384,20.8057,20.8057,20900.0
2009-07-30 13:15:00,25.42,25.44,25.42,25.43,52200.0,20.7975,20.8139,20.7975,20.8057,52200.0
2009-07-30 13:20:00,25.43,25.47,25.43,25.43,22100.0,20.8057,20.8384,20.8057,20.8057,22100.0
2009-07-30 13:25:00,25.44,25.44,25.42,25.43,25700.0,20.8139,20.8139,20.7975,20.8057,25700.0
2009-07-30 13:30:00,25.43,25.46,25.42,25.45,43600.0,20.8057,20.8302,20.7975,20.822,43600.0
2009-07-30 13:35:00,25.45,25.46,25.44,25.46,10600.0,20.822,20.8302,20.8139,20.8302,10600.0
2009-07-30 13:40:00,25.46,25.48,25.45,25.48,13900.0,20.8302,20.8466,20.822,20.8466,13900.0
2009-07-30 13:45:00,25.48,25.48,25.43,25.43,30400.0,20.8466,20.8466,20.8057,20.8057,30400.0
2009-07-30 13:50:00,25.44,25.48,25.44,25.47,24300.0,20.8139,20.8466,20.8139,20.8384,24300.0
2009-07-30 13:55:00,25.47,25.47,25.41,25.41,22000.0,20.8384,20.8384,20.7893,20.7893,22000.0
2009-07-30 14:00:00,25.41,25.43,25.41,25.43,17200.0,20.7893,20.8057,20.7893,20.8057,17200.0
2009-07-30 14:05:00,25.43,25.44,25.39,25.39,151000.0,20.8057,20.8139,20.773,20.773,151000.0
2009-07-30 14:10:00,25.39,25.4,25.38,25.4,155900.0,20.773,20.7811,20.7648,20.7811,155900.0
2009-07-30 14:15:00,25.39,25.4,25.38,25.4,34100.0,20.773,20.7811,20.7648,20.7811,34100.0
2009-07-30 14:20:00,25.4,25.41,25.38,25.41,30800.0,20.7811,20.7893,20.7648,20.7893,30800.0
2009-07-30 14:25:00,25.42,25.44,25.42,25.43,25700.0,20.7975,20.8139,20.7975,20.8057,25700.0
2009-07-30 14:30:00,25.43,25.45,25.42,25.44,19800.0,20.8057,20.822,20.7975,20.8139,19800.0
2009-07-30 14:35:00,25.44,25.47,25.43,25.46,11600.0,20.8139,20.8384,20.8057,20.8302,11600.0
2009-07-30 14:40:00,25.46,25.48,25.45,25.47,37300.0,20.8302,20.8466,20.822,20.8384,37300.0
2009-07-30 14:45:00,25.47,25.48,25.45,25.45,22900.0,20.8384,20.8466,20.822,20.822,22900.0
2009-07-30 14:50:00,25.46,25.48,25.43,25.46,64800.0,20.8302,20.8466,20.8057,20.8302,64800.0
2009-07-30 14:55:00,25.47,25.48,25.45,25.45,27800.0,20.8384,20.8466,20.822,20.822,27800.0
2009-07-30 15:00:00,25.45,25.51,25.44,25.49,25000.0,20.822,20.8711,20.8139,20.8548,25000.0
2009-07-30 15:05:00,25.5,25.5,25.48,25.49,21400.0,20.863,20.863,20.8466,20.8548,21400.0
2009-07-30 15:10:00,25.5,25.51,25.48,25.48,69100.0,20.863,20.8711,20.8466,20.8466,69100.0
2009-07-30 15:15:00,25.48,25.5,25.47,25.49,56000.0,20.8466,20.863,20.8384,20.8548,56000.0
2009-07-30 15:20:00,25.5,25.52,25.5,25.5,44200.0,20.863,20.8793,20.863,20.863,44200.0
2009-07-30 15:25:00,25.5,25.5,25.47,25.5,29500.0,20.863,20.863,20.8384,20.863,29500.0
2009-07-30 15:30:00,25.5,25.5,25.43,25.43,35700.0,20.863,20.863,20.8057,20.8057,35700.0
2009-07-30 15:35:00,25.43,25.43,25.36,25.39,222500.0,20.8057,20.8057,20.7484,20.773,222500.0
2009-07-30 15:40:00,25.38,25.38,25.25,25.29,247500.0,20.7648,20.7648,20.6584,20.6911,247500.0
2009-07-30 15:45:00,25.29,25.33,25.28,25.3,242400.0,20.6911,20.7239,20.683,20.6993,242400.0
2009-07-30 15:50:00,25.3,25.35,25.26,25.27,236900.0,20.6993,20.7402,20.6666,20.6748,236900.0
2009-07-30 15:55:00,25.26,25.29,25.24,25.25,210900.0,20.6666,20.6911,20.6502,20.6584,210900.0
2009-07-31 09:30:00,25.21,25.24,25.16,25.23,98700.0,20.6257,20.6502,20.5848,20.6421,98700.0
2009-07-31 09:35:00,25.24,25.33,25.24,25.3,112000.0,20.6502,20.7239,20.6502,20.6993,112000.0
2009-07-31 09:40:00,25.31,25.45,25.3,25.35,107900.0,20.7075,20.822,20.6993,20.7402,107900.0
2009-07-31 09:45:00,25.35,25.43,25.34,25.37,207400.0,20.7402,20.8057,20.732,20.7566,207400.0
2009-07-31 09:50:00,25.37,25.39,25.29,25.32,202900.0,20.7566,20.773,20.6911,20.7157,202900.0
2009-07-31 09:55:00,25.33,25.34,25.25,25.26,111900.0,20.7239,20.732,20.6584,20.6666,111900.0
2009-07-31 10:00:00,25.26,25.26,25.11,25.2,173400.0,20.6666,20.6666,20.5439,20.6175,173400.0
2009-07-31 10:05:00,25.2,25.23,25.12,25.21,52300.0,20.6175,20.6421,20.5521,20.6257,52300.0
2009-07-31 10:10:00,25.22,25.27,25.21,25.23,41800.0,20.6339,20.6748,20.6257,20.6421,41800.0
2009-07-31 10:15:00,25.23,25.28,25.22,25.25,89400.0,20.6421,20.683,20.6339,20.6584,89400.0
2009-07-31 10:20:00,25.25,25.32,25.24,25.32,16400.0,20.6584,20.7157,20.6502,20.7157,16400.0
2009-07-31 10:25:00,25.32,25.33,25.29,25.29,48200.0,20.7157,20.7239,20.6911,20.6911,48200.0
2009-07-31 10:30:00,25.29,25.32,25.29,25.32,49700.0,20.6911,20.7157,20.6911,20.7157,49700.0
2009-07-31 10:35:00,25.32,25.33,25.27,25.32,44900.0,20.7157,20.7239,20.6748,20.7157,44900.0
2009-07-31 10:40:00,25.31,25.39,25.3,25.39,43200.0,20.7075,20.773,20.6993,20.773,43200.0
2009-07-31 10:45:00,25.4,25.41,25.34,25.36,53900.0,20.7811,20.7893,20.732,20.7484,53900.0
2009-07-31 10:50:00,25.37,25.39,25.35,25.38,49200.0,20.7566,20.773,20.7402,20.7648,49200.0
2009-07-31 10:55:00,25.38,25.41,25.37,25.38,41300.0,20.7648,20.7893,20.7566,20.7648,41300.0
2009-07-31 11:00:00,25.37,25.39,25.33,25.37,40600.0,20.7566,20.773,20.7239,20.7566,40600.0
2009-07-31 11:05:00,25.36,25.37,25.33,25.35,34400.0,20.7484,20.7566,20.7239,20.7402,34400.0
2009-07-31 11:10:00,25.35,25.38,25.34,25.37,31300.0,20.7402,20.7648,20.732,20.7566,31300.0
2009-07-31 11:15:00,25.36,25.37,25.28,25.3,64000.0,20.7484,20.7566,20.683,20.6993,64000.0
2009-07-31 11:20:00,25.29,25.35,25.28,25.31,44400.0,20.6911,20.7402,20.683,20.7075,44400.0
2009-07-31 11:25:00,25.32,25.37,25.32,25.33,18500.0,20.7157,20.7566,20.7157,20.7239,18500.0
2009-07-31 11:30:00,25.33,25.34,25.29,25.34,45000.0,20.7239,20.732,20.6911,20.732,45000.0
2009-07-31 11:35:00,25.34,25.37,25.34,25.36,44200.0,20.732,20.7566,20.732,20.7484,44200.0
2009-07-31 11:40:00,25.36,25.39,25.34,25.35,21700.0,20.7484,20.773,20.732,20.7402,21700.0
2009-07-31 11:45:00,25.36,25.36,25.33,25.35,27300.0,20.7484,20.7484,20.7239,20.7402,27300.0
2009-07-31 11:50:00,25.35,25.39,25.34,25.37,40400.0,20.7402,20.773,20.732,20.7566,40400.0
2009-07-31 11:55:00,25.37,25.38,25.34,25.37,45400.0,20.7566,20.7648,20.732,20.7566,45400.0
2009-07-31 12:00:00,25.37,25.37,25.34,25.35,34500.0,20.7566,20.7566,20.732,20.7402,34500.0
2009-07-31 12:05:00,25.35,25.35,25.32,25.34,48700.0,20.7402,20.7402,20.7157,20.732,48700.0
2009-07-31 12:10:00,25.34,25.35,25.33,25.33,48600.0,20.732,20.7402,20.7239,20.7239,48600.0
2009-07-31 12:15:00,25.32,25.34,25.31,25.34,9000.0,20.7157,20.732,20.7075,20.732,9000.0
2009-07-31 12:20:00,25.34,25.38,25.33,25.37,53500.0,20.732,20.7648,20.7239,20.7566,53500.0
2009-07-31 12:25:00,25.36,25.38,25.36,25.36,26700.0,20.7484,20.7648,20.7484,20.7484,26700.0
2009-07-31 12:30:00,25.36,25.37,25.31,25.33,20300.0,20.7484,20.7566,20.7075,20.7239,20300.0
2009-07-31 12:35:00,25.32,25.33,25.31,25.32,34600.0,20.7157,20.7239,20.7075,20.7157,34600.0
2009-07-31 12:40:00,25.32,25.32,25.3,25.31,20900.0,20.7157,20.7157,20.6993,20.7075,20900.0
2009-07-31 12:45:00,25.31,25.32,25.3,25.31,24900.0,20.7075,20.7157,20.6993,20.7075,24900.0
2009-07-31 12:50:00,25.32,25.32,25.28,25.29,13400.0,20.7157,20.7157,20.683,20.6911,13400.0
2009-07-31 12:55:00,25.3,25.31,25.3,25.31,15200.0,20.6993,20.7075,20.6993,20.7075,15200.0
2009-07-31 13:00:00,25.3,25.3,25.27,25.28,22800.0,20.6993,20.6993,20.6748,20.683,22800.0
2009-07-31 13:05:00,25.28,25.3,25.28,25.3,12000.0,20.683,20.6993,20.683,20.6993,12000.0
2009-07-31 13:10:00,25.3,25.31,25.28,25.28,9300.0,20.6993,20.7075,20.683,20.683,9300.0
2009-07-31 13:15:00,25.3,25.3,25.28,25.29,11300.0,20.6993,20.6993,20.683,20.6911,11300.0
2009-07-31 13:20:00,25.29,25.31,25.28,25.3,10100.0,20.6911,20.7075,20.683,20.6993,10100.0
2009-07-31 13:25:00,25.3,25.33,25.3,25.33,9800.0,20.6993,20.7239,20.6993,20.7239,9800.0
2009-07-31 13:30:00,25.34,25.35,25.33,25.34,18100.0,20.732,20.7402,20.7239,20.732,18100.0
2009-07-31 13:35:00,25.34,25.35,25.33,25.33,14800.0,20.732,20.7402,20.7239,20.7239,14800.0
2009-07-31 13:40:00,25.34,25.36,25.33,25.36,20900.0,20.732,20.7484,20.7239,20.7484,20900.0
2009-07-31 13:45:00,25.36,25.37,25.36,25.36,43000.0,20.7484,20.7566,20.7484,20.7484,43000.0
2009-07-31 13:50:00,25.36,25.36,25.33,25.35,15600.0,20.7484,20.7484,20.7239,20.7402,15600.0
2009-07-31 13:55:00,25.35,25.36,25.34,25.35,13400.0,20.7402,20.7484,20.732,20.7402,13400.0
2009-07-31 14:00:00,25.36,25.4,25.35,25.4,148000.0,20.7484,20.7811,20.7402,20.7811,148000.0
2009-07-31 14:05:00,25.4,25.4,25.36,25.39,274000.0,20.7811,20.7811,20.7484,20.773,274000.0
2009-07-31 14:10:00,25.4,25.46,25.4,25.45,116400.0,20.7811,20.8302,20.7811,20.822,116400.0
2009-07-31 14:15:00,25.45,25.47,25.43,25.45,109000.0,20.822,20.8384,20.8057,20.822,109000.0
2009-07-31 14:20:00,25.45,25.46,25.43,25.45,20000.0,20.822,20.8302,20.8057,20.822,20000.0
2009-07-31 14:25:00,25.44,25.47,25.43,25.44,52400.0,20.8139,20.8384,20.8057,20.8139,52400.0
2009-07-31 14:30:00,25.44,25.45,25.42,25.42,25500.0,20.8139,20.822,20.7975,20.7975,25500.0
2009-07-31 14:35:00,25.43,25.43,25.37,25.38,54800.0,20.8057,20.8057,20.7566,20.7648,54800.0
2009-07-31 14:40:00,25.37,25.38,25.32,25.34,137400.0,20.7566,20.7648,20.7157,20.732,137400.0
2009-07-31 14:45:00,25.34,25.35,25.32,25.35,27000.0,20.732,20.7402,20.7157,20.7402,27000.0
2009-07-31 14:50:00,25.35,25.35,25.33,25.33,39800.0,20.7402,20.7402,20.7239,20.7239,39800.0
2009-07-31 14:55:00,25.33,25.35,25.32,25.34,30600.0,20.7239,20.7402,20.7157,20.732,30600.0
2009-07-31 15:00:00,25.33,25.36,25.33,25.34,36800.0,20.7239,20.7484,20.7239,20.732,36800.0
2009-07-31 15:05:00,25.35,25.38,25.34,25.37,41500.0,20.7402,20.7648,20.732,20.7566,41500.0
2009-07-31 15:10:00,25.37,25.39,25.36,25.37,22400.0,20.7566,20.773,20.7484,20.7566,22400.0
2009-07-31 15:15:00,25.37,25.42,25.37,25.41,31800.0,20.7566,20.7975,20.7566,20.7893,31800.0
2009-07-31 15:20:00,25.41,25.48,25.4,25.46,39200.0,20.7893,20.8466,20.7811,20.8302,39200.0
2009-07-31 15:25:00,25.46,25.49,25.45,25.46,47800.0,20.8302,20.8548,20.822,20.8302,47800.0
2009-07-31 15:30:00,25.45,25.45,25.41,25.44,113400.0,20.822,20.822,20.7893,20.8139,113400.0
2009-07-31 15:35:00,25.44,25.44,25.38,25.39,102300.0,20.8139,20.8139,20.7648,20.773,102300.0
2009-07-31 15:40:00,25.39,25.39,25.33,25.33,150400.0,20.773,20.773,20.7239,20.7239,150400.0
2009-07-31 15:45:00,25.32,25.36,25.31,25.34,206500.0,20.7157,20.7484,20.7075,20.732,206500.0
2009-07-31 15:50:00,25.34,25.34,25.27,25.33,217700.0,20.732,20.732,20.6748,20.7239,217700.0
2009-07-31 15:55:00,25.33,25.35,25.3,25.33,436800.0,20.7239,20.7402,20.6993,20.7239,436800.0
2009-08-03 09:30:00,25.58,25.61,25.53,25.57,128200.0,20.9284,20.953,20.8875,20.9202,128200.0
2009-08-03 09:35:00,25.57,25.67,25.57,25.61,200300.0,20.9202,21.002,20.9202,20.953,200300.0
2009-08-03 09:40:00,25.61,25.61,25.46,25.51,100000.0,20.953,20.953,20.8302,20.8711,100000.0
2009-08-03 09:45:00,25.5,25.51,25.45,25.46,105100.0,20.863,20.8711,20.822,20.8302,105100.0
2009-08-03 09:50:00,25.46,25.46,25.38,25.45,79700.0,20.8302,20.8302,20.7648,20.822,79700.0
2009-08-03 09:55:00,25.45,25.53,25.45,25.52,53900.0,20.822,20.8875,20.822,20.8793,53900.0
2009-08-03 10:00:00,25.53,25.63,25.5,25.57,292500.0,20.8875,20.9693,20.863,20.9202,292500.0
2009-08-03 10:05:00,25.57,25.62,25.46,25.46,90800.0,20.9202,20.9611,20.8302,20.8302,90800.0
2009-08-03 10:10:00,25.47,25.6,25.47,25.6,61800.0,20.8384,20.9448,20.8384,20.9448,61800.0
2009-08-03 10:15:00,25.62,25.65,25.58,25.59,73600.0,20.9611,20.9857,20.9284,20.9366,73600.0
2009-08-03 10:20:00,25.59,25.63,25.57,25.6,74100.0,20.9366,20.9693,20.9202,20.9448,74100.0
2009-08-03 10:25:00,25.6,25.67,25.6,25.64,76000.0,20.9448,21.002,20.9448,20.9775,76000.0
2009-08-03 10:30:00,25.65,25.72,25.65,25.67,91500.0,20.9857,21.0429,20.9857,21.002,91500.0
2009-08-03 10:35:00,25.67,25.68,25.65,25.67,29500.0,21.002,21.0102,20.9857,21.002,29500.0
2009-08-03 10:40:00,25.68,25.69,25.65,25.67,227200.0,21.0102,21.0184,20.9857,21.002,227200.0
2009-08-03 10:45:00,25.67,25.68,25.66,25.68,112700.0,21.002,21.0102,20.9939,21.0102,112700.0
2009-08-03 10:50:00,25.68,25.69,25.67,25.67,52400.0,21.0102,21.0184,21.002,21.002,52400.0
2009-08-03 10:55:00,25.66,25.67,25.58,25.59,69600.0,20.9939,21.002,20.9284,20.9366,69600.0
2009-08-03 11:00:00,25.6,25.62,25.57,25.59,138300.0,20.9448,20.9611,20.9202,20.9366,138300.0
2009-08-03 11:05:00,25.58,25.6,25.57,25.6,51300.0,20.9284,20.9448,20.9202,20.9448,51300.0
2009-08-03 11:10:00,25.6,25.61,25.59,25.59,36700.0,20.9448,20.953,20.9366,20.9366,36700.0
2009-08-03 11:15:00,25.59,25.59,25.53,25.55,115200.0,20.9366,20.9366,20.8875,20.9039,115200.0
2009-08-03 11:20:00,25.55,25.6,25.52,25.6,141000.0,20.9039,20.9448,20.8793,20.9448,141000.0
2009-08-03 11:25:00,25.6,25.61,25.57,25.57,58700.0,20.9448,20.953,20.9202,20.9202,58700.0
2009-08-03 11:30:00,25.57,25.6,25.57,25.58,28500.0,20.9202,20.9448,20.9202,20.9284,28500.0
2009-08-03 11:35:00,25.58,25.59,25.57,25.59,8400.0,20.9284,20.9366,20.9202,20.9366,8400.0
2009-08-03 11:40:00,25.59,25.61,25.58,25.61,36900.0,20.9366,20.953,20.9284,20.953,36900.0
2009-08-03 11:45:00,25.61,25.64,25.6,25.63,65200.0,20.953,20.9775,20.9448,20.9693,65200.0
2009-08-03 11:50:00,25.64,25.64,25.61,25.61,21600.0,20.9775,20.9775,20.953,20.953,21600.0
2009-08-03 11:55:00,25.6,25.64,25.6,25.63,31700.0,20.9448,20.9775,20.9448,20.9693,31700.0
2009-08-03 12:00:00,25.63,25.64,25.6,25.63,28900.0,20.9693,20.9775,20.9448,20.9693,28900.0
2009-08-03 12:05:00,25.64,25.65,25.62,25.64,39700.0,20.9775,20.9857,20.9611,20.9775,39700.0
2009-08-03 12:10:00,25.65,25.66,25.65,25.65,13700.0,20.9857,20.9939,20.9857,20.9857,13700.0
2009-08-03 12:15:00,25.65,25.65,25.62,25.64,12400.0,20.9857,20.9857,20.9611,20.9775,12400.0
2009-08-03 12:20:00,25.64,25.64,25.62,25.63,45400.0,20.9775,20.9775,20.9611,20.9693,45400.0
2009-08-03 12:25:00,25.62,25.64,25.62,25.63,14700.0,20.9611,20.9775,20.9611,20.9693,14700.0
2009-08-03 12:30:00,25.64,25.68,25.64,25.66,15400.0,20.9775,21.0102,20.9775,20.9939,15400.0
2009-08-03 12:35:00,25.65,25.65,25.6,25.62,106200.0,20.9857,20.9857,20.9448,20.9611,106200.0
2009-08-03 12:40:00,25.62,25.65,25.62,25.65,32200.0,20.9611,20.9857,20.9611,20.9857,32200.0
2009-08-03 12:45:00,25.65,25.67,25.65,25.66,8800.0,20.9857,21.002,20.9857,20.9939,8800.0
2009-08-03 12:50:00,25.66,25.67,25.65,25.66,9300.0,20.9939,21.002,20.9857,20.9939,9300.0
2009-08-03 12:55:00,25.65,25.66,25.63,25.65,7500.0,20.9857,20.9939,20.9693,20.9857,7500.0
2009-08-03 13:00:00,25.66,25.69,25.66,25.69,19700.0,20.9939,21.0184,20.9939,21.0184,19700.0
2009-08-03 13:05:00,25.69,25.7,25.67,25.68,47700.0,21.0184,21.0266,21.002,21.0102,47700.0
2009-08-03 13:10:00,25.68,25.69,25.67,25.69,17400.0,21.0102,21.0184,21.002,21.0184,17400.0
2009-08-03 13:15:00,25.68,25.7,25.68,25.7,29900.0,21.0102,21.0266,21.0102,21.0266,29900.0
2009-08-03 13:20:00,25.7,25.71,25.69,25.7,12100.0,21.0266,21.0348,21.0184,21.0266,12100.0
2009-08-03 13:25:00,25.7,25.71,25.7,25.71,110400.0,21.0266,21.0348,21.0266,21.0348,110400.0
2009-08-03 13:30:00,25.7,25.74,25.7,25.73,35000.0,21.0266,21.0593,21.0266,21.0511,35000.0
2009-08-03 13:35:00,25.73,25.73,25.71,25.73,14100.0,21.0511,21.0511,21.0348,21.0511,14100.0
2009-08-03 13:40:00,25.73,25.74,25.72,25.74,26000.0,21.0511,21.0593,21.0429,21.0593,26000.0
2009-08-03 13:45:00,25.74,25.74,25.73,25.73,19500.0,21.0593,21.0593,21.0511,21.0511,19500.0
2009-08-03 13:50:00,25.74,25.74,25.71,25.71,16200.0,21.0593,21.0593,21.0348,21.0348,16200.0
2009-08-03 13:55:00,25.71,25.74,25.71,25.74,108700.0,21.0348,21.0593,21.0348,21.0593,108700.0
2009-08-03 14:00:00,25.73,25.78,25.73,25.78,79100.0,21.0511,21.092,21.0511,21.092,79100.0
2009-08-03 14:05:00,25.78,25.78,25.76,25.77,10300.0,21.092,21.092,21.0757,21.0839,10300.0
2009-08-03 14:10:00,25.77,25.79,25.77,25.77,41500.0,21.0839,21.1002,21.0839,21.0839,41500.0
2009-08-03 14:15:00,25.77,25.79,25.77,25.79,41700.0,21.0839,21.1002,21.0839,21.1002,41700.0
2009-08-03 14:20:00,25.79,25.81,25.78,25.81,67800.0,21.1002,21.1166,21.092,21.1166,67800.0
2009-08-03 14:25:00,25.81,25.82,25.78,25.78,60500.0,21.1166,21.1248,21.092,21.092,60500.0
2009-08-03 14:30:00,25.78,25.78,25.75,25.75,31300.0,21.092,21.092,21.0675,21.0675,31300.0
2009-08-03 14:35:00,25.75,25.78,25.75,25.76,81800.0,21.0675,21.092,21.0675,21.0757,81800.0
2009-08-03 14:40:00,25.76,25.8,25.76,25.78,26600.0,21.0757,21.1084,21.0757,21.092,26600.0
2009-08-03 14:45:00,25.78,25.78,25.77,25.77,28100.0,21.092,21.092,21.0839,21.0839,28100.0
2009-08-03 14:50:00,25.77,25.77,25.75,25.76,28200.0,21.0839,21.0839,21.0675,21.0757,28200.0
2009-08-03 14:55:00,25.76,25.77,25.74,25.74,13900.0,21.0757,21.0839,21.0593,21.0593,13900.0
2009-08-03 15:00:00,25.74,25.77,25.74,25.77,35800.0,21.0593,21.0839,21.0593,21.0839,35800.0
2009-08-03 15:05:00,25.76,25.77,25.75,25.77,17000.0,21.0757,21.0839,21.0675,21.0839,17000.0
2009-08-03 15:10:00,25.77,25.81,25.77,25.8,155100.0,21.0839,21.1166,21.0839,21.1084,155100.0
2009-08-03 15:15:00,25.8,25.82,25.79,25.81,65300.0,21.1084,21.1248,21.1002,21.1166,65300.0
2009-08-03 15:20:00,25.82,25.83,25.81,25.82,199000.0,21.1248,21.1329,21.1166,21.1248,199000.0
2009-08-03 15:25:00,25.82,25.86,25.82,25.82,190900.0,21.1248,21.1575,21.1248,21.1248,190900.0
2009-08-03 15:30:00,25.83,25.83,25.78,25.79,73500.0,21.1329,21.1329,21.092,21.1002,73500.0
2009-08-03 15:35:00,25.8,25.8,25.77,25.77,223300.0,21.1084,21.1084,21.0839,21.0839,223300.0
2009-08-03 15:40:00,25.77,25.79,25.74,25.74,171300.0,21.0839,21.1002,21.0593,21.0593,171300.0
2009-08-03 15:45:00,25.74,25.76,25.7,25.75,127900.0,21.0593,21.0757,21.0266,21.0675,127900.0
2009-08-03 15:50:00,25.75,25.8,25.75,25.78,84800.0,21.0675,21.1084,21.0675,21.092,84800.0
2009-08-03 15:55:00,25.78,25.8,25.75,25.77,266200.0,21.092,21.1084,21.0675,21.0839,266200.0
2009-08-04 09:30:00,25.71,25.78,25.63,25.68,110300.0,21.0348,21.092,20.9693,21.0102,110300.0
2009-08-04 09:35:00,25.69,25.74,25.68,25.69,298900.0,21.0184,21.0593,21.0102,21.0184,298900.0
2009-08-04 09:40:00,25.7,25.72,25.65,25.68,110800.0,21.0266,21.0429,20.9857,21.0102,110800.0
2009-08-04 09:45:00,25.69,25.7,25.62,25.66,111500.0,21.0184,21.0266,20.9611,20.9939,111500.0
2009-08-04 09:50:00,25.66,25.66,25.61,25.64,23200.0,20.9939,20.9939,20.953,20.9775,23200.0
2009-08-04 09:55:00,25.63,25.74,25.63,25.74,46900.0,20.9693,21.0593,20.9693,21.0593,46900.0
2009-08-04 10:00:00,25.75,25.81,25.74,25.78,364800.0,21.0675,21.1166,21.0593,21.092,364800.0
2009-08-04 10:05:00,25.78,25.81,25.75,25.77,141200.0,21.092,21.1166,21.0675,21.0839,141200.0
2009-08-04 10:10:00,25.78,25.85,25.76,25.83,77500.0,21.092,21.1493,21.0757,21.1329,77500.0
2009-08-04 10:15:00,25.83,25.84,25.77,25.77,39800.0,21.1329,21.1411,21.0839,21.0839,39800.0
2009-08-04 10:20:00,25.77,25.78,25.72,25.74,86300.0,21.0839,21.092,21.0429,21.0593,86300.0
2009-08-04 10:25:00,25.74,25.74,25.68,25.71,50300.0,21.0593,21.0593,21.0102,21.0348,50300.0
2009-08-04 10:30:00,25.71,25.76,25.68,25.72,105500.0,21.0348,21.0757,21.0102,21.0429,105500.0
2009-08-04 10:35:00,25.73,25.74,25.7,25.71,107000.0,21.0511,21.0593,21.0266,21.0348,107000.0
2009-08-04 10:40:00,25.71,25.76,25.71,25.76,50100.0,21.0348,21.0757,21.0348,21.0757,50100.0
2009-08-04 10:45:00,25.75,25.78,25.75,25.75,30100.0,21.0675,21.092,21.0675,21.0675,30100.0
2009-08-04 10:50:00,25.75,25.8,25.75,25.8,27600.0,21.0675,21.1084,21.0675,21.1084,27600.0
2009-08-04 10:55:00,25.79,25.8,25.77,25.78,29100.0,21.1002,21.1084,21.0839,21.092,29100.0
2009-08-04 11:00:00,25.79,25.82,25.78,25.82,34800.0,21.1002,21.1248,21.092,21.1248,34800.0
2009-08-04 11:05:00,25.81,25.81,25.79,25.81,20700.0,21.1166,21.1166,21.1002,21.1166,20700.0
2009-08-04 11:10:00,25.81,25.84,25.81,25.83,28600.0,21.1166,21.1411,21.1166,21.1329,28600.0
2009-08-04 11:15:00,25.82,25.85,25.82,25.84,19300.0,21.1248,21.1493,21.1248,21.1411,19300.0
2009-08-04 11:20:00,25.85,25.86,25.8,25.81,27200.0,21.1493,21.1575,21.1084,21.1166,27200.0
2009-08-04 11:25:00,25.82,25.83,25.81,25.83,36100.0,21.1248,21.1329,21.1166,21.1329,36100.0
2009-08-04 11:30:00,25.83,25.83,25.81,25.82,33500.0,21.1329,21.1329,21.1166,21.1248,33500.0
2009-08-04 11:35:00,25.82,25.87,25.81,25.87,111300.0,21.1248,21.1657,21.1166,21.1657,111300.0
2009-08-04 11:40:00,25.87,25.94,25.87,25.93,44900.0,21.1657,21.2229,21.1657,21.2148,44900.0
2009-08-04 11:45:00,25.93,25.94,25.88,25.88,25200.0,21.2148,21.2229,21.1739,21.1739,25200.0
2009-08-04 11:50:00,25.88,25.89,25.85,25.88,28300.0,21.1739,21.182,21.1493,21.1739,28300.0
2009-08-04 11:55:00,25.88,25.93,25.88,25.92,20100.0,21.1739,21.2148,21.1739,21.2066,20100.0
2009-08-04 12:00:00,25.92,25.92,25.89,25.89,9500.0,21.2066,21.2066,21.182,21.182,9500.0
2009-08-04 12:05:00,25.89,25.92,25.89,25.92,23900.0,21.182,21.2066,21.182,21.2066,23900.0
2009-08-04 12:10:00,25.92,25.92,25.91,25.92,48600.0,21.2066,21.2066,21.1984,21.2066,48600.0
2009-08-04 12:15:00,25.92,25.93,25.91,25.93,97600.0,21.2066,21.2148,21.1984,21.2148,97600.0
2009-08-04 12:20:00,25.93,25.96,25.93,25.95,42400.0,21.2148,21.2393,21.2148,21.2311,42400.0
2009-08-04 12:25:00,25.96,25.97,25.95,25.96,23800.0,21.2393,21.2475,21.2311,21.2393,23800.0
2009-08-04 12:30:00,25.95,25.95,25.94,25.95,14500.0,21.2311,21.2311,21.2229,21.2311,14500.0
2009-08-04 12:35:00,25.95,25.96,25.93,25.93,9800.0,21.2311,21.2393,21.2148,21.2148,9800.0
2009-08-04 12:40:00,25.94,25.94,25.92,25.92,32600.0,21.2229,21.2229,21.2066,21.2066,32600.0
2009-08-04 12:45:00,25.92,25.95,25.92,25.95,12200.0,21.2066,21.2311,21.2066,21.2311,12200.0
2009-08-04 12:50:00,25.95,25.96,25.93,25.95,55800.0,21.2311,21.2393,21.2148,21.2311,55800.0
2009-08-04 12:55:00,25.96,25.98,25.94,25.98,45200.0,21.2393,21.2557,21.2229,21.2557,45200.0
2009-08-04 13:00:00,25.99,25.99,25.96,25.97,40600.0,21.2638,21.2638,21.2393,21.2475,40600.0
2009-08-04 13:05:00,25.96,25.98,25.96,25.97,30300.0,21.2393,21.2557,21.2393,21.2475,30300.0
2009-08-04 13:10:00,25.97,25.98,25.97,25.98,6000.0,21.2475,21.2557,21.2475,21.2557,6000.0
2009-08-04 13:15:00,25.98,25.98,25.95,25.96,29800.0,21.2557,21.2557,21.2311,21.2393,29800.0
2009-08-04 13:20:00,25.95,25.97,25.94,25.97,21400.0,21.2311,21.2475,21.2229,21.2475,21400.0
2009-08-04 13:25:00,25.96,25.97,25.94,25.95,18700.0,21.2393,21.2475,21.2229,21.2311,18700.0
2009-08-04 13:30:00,25.94,25.95,25.94,25.94,6400.0,21.2229,21.2311,21.2229,21.2229,6400.0
2009-08-04 13:35:00,25.94,25.94,25.92,25.92,61500.0,21.2229,21.2229,21.2066,21.2066,61500.0
2009-08-04 13:40:00,25.93,25.93,25.91,25.91,6300.0,21.2148,21.2148,21.1984,21.1984,6300.0
2009-08-04 13:45:00,25.91,25.92,25.88,25.88,20100.0,21.1984,21.2066,21.1739,21.1739,20100.0
2009-08-04 13:50:00,25.88,25.88,25.84,25.84,33300.0,21.1739,21.1739,21.1411,21.1411,33300.0
2009-08-04 13:55:00,25.84,25.84,25.77,25.79,106000.0,21.1411,21.1411,21.0839,21.1002,106000.0
2009-08-04 14:00:00,25.78,25.8,25.77,25.79,106800.0,21.092,21.1084,21.0839,21.1002,106800.0
2009-08-04 14:05:00,25.8,25.8,25.78,25.8,34100.0,21.1084,21.1084,21.092,21.1084,34100.0
2009-08-04 14:10:00,25.8,25.81,25.79,25.8,18500.0,21.1084,21.1166,21.1002,21.1084,18500.0
2009-08-04 14:15:00,25.81,25.82,25.79,25.81,93800.0,21.1166,21.1248,21.1002,21.1166,93800.0
2009-08-04 14:20:00,25.8,25.81,25.8,25.81,24700.0,21.1084,21.1166,21.1084,21.1166,24700.0
2009-08-04 14:25:00,25.81,25.83,25.81,25.83,37300.0,21.1166,21.1329,21.1166,21.1329,37300.0
2009-08-04 14:30:00,25.83,25.86,25.83,25.84,47400.0,21.1329,21.1575,21.1329,21.1411,47400.0
2009-08-04 14:35:00,25.84,25.87,25.84,25.87,24200.0,21.1411,21.1657,21.1411,21.1657,24200.0
2009-08-04 14:40:00,25.86,25.88,25.85,25.85,20100.0,21.1575,21.1739,21.1493,21.1493,20100.0
2009-08-04 14:45:00,25.86,25.86,25.81,25.81,26500.0,21.1575,21.1575,21.1166,21.1166,26500.0
2009-08-04 14:50:00,25.81,25.81,25.78,25.8,50500.0,21.1166,21.1166,21.092,21.1084,50500.0
2009-08-04 14:55:00,25.8,25.81,25.78,25.78,48500.0,21.1084,21.1166,21.092,21.092,48500.0
2009-08-04 15:00:00,25.78,25.8,25.76,25.78,137600.0,21.092,21.1084,21.0757,21.092,137600.0
2009-08-04 15:05:00,25.79,25.85,25.79,25.83,70500.0,21.1002,21.1493,21.1002,21.1329,70500.0
2009-08-04 15:10:00,25.83,25.83,25.8,25.81,50300.0,21.1329,21.1329,21.1084,21.1166,50300.0
2009-08-04 15:15:00,25.81,25.81,25.78,25.79,41300.0,21.1166,21.1166,21.092,21.1002,41300.0
2009-08-04 15:20:00,25.8,25.84,25.79,25.81,48600.0,21.1084,21.1411,21.1002,21.1166,48600.0
2009-08-04 15:25:00,25.81,25.82,25.78,25.78,71200.0,21.1166,21.1248,21.092,21.092,71200.0
2009-08-04 15:30:00,25.78,25.8,25.75,25.76,63900.0,21.092,21.1084,21.0675,21.0757,63900.0
2009-08-04 15:35:00,25.77,25.78,25.75,25.76,87200.0,21.0839,21.092,21.0675,21.0757,87200.0
2009-08-04 15:40:00,25.77,25.79,25.75,25.77,200000.0,21.0839,21.1002,21.0675,21.0839,200000.0
2009-08-04 15:45:00,25.77,25.79,25.76,25.77,195400.0,21.0839,21.1002,21.0757,21.0839,195400.0
2009-08-04 15:50:00,25.77,25.83,25.77,25.83,209100.0,21.0839,21.1329,21.0839,21.1329,209100.0
2009-08-04 15:55:00,25.82,25.86,25.82,25.86,224800.0,21.1248,21.1575,21.1248,21.1575,224800.0
2009-08-05 09:30:00,25.99,25.99,25.78,25.79,94400.0,21.2638,21.2638,21.092,21.1002,94400.0
2009-08-05 09:35:00,25.78,25.88,25.78,25.88,129200.0,21.092,21.1739,21.092,21.1739,129200.0
2009-08-05 09:40:00,25.88,25.92,25.82,25.88,112200.0,21.1739,21.2066,21.1248,21.1739,112200.0
2009-08-05 09:45:00,25.87,25.88,25.7,25.73,143000.0,21.1657,21.1739,21.0266,21.0511,143000.0
2009-08-05 09:50:00,25.73,25.73,25.64,25.66,99000.0,21.0511,21.0511,20.9775,20.9939,99000.0
2009-08-05 09:55:00,25.65,25.65,25.58,25.61,63400.0,20.9857,20.9857,20.9284,20.953,63400.0
2009-08-05 10:00:00,25.62,25.62,25.48,25.51,325600.0,20.9611,20.9611,20.8466,20.8711,325600.0
2009-08-05 10:05:00,25.5,25.54,25.48,25.49,68300.0,20.863,20.8957,20.8466,20.8548,68300.0
2009-08-05 10:10:00,25.49,25.5,25.44,25.49,76800.0,20.8548,20.863,20.8139,20.8548,76800.0
2009-08-05 10:15:00,25.49,25.49,25.41,25.42,234900.0,20.8548,20.8548,20.7893,20.7975,234900.0
2009-08-05 10:20:00,25.42,25.53,25.39,25.52,123800.0,20.7975,20.8875,20.773,20.8793,123800.0
2009-08-05 10:25:00,25.53,25.56,25.52,25.56,79800.0,20.8875,20.912,20.8793,20.912,79800.0
2009-08-05 10:30:00,25.56,25.57,25.53,25.55,115900.0,20.912,20.9202,20.8875,20.9039,115900.0
2009-08-05 10:35:00,25.54,25.56,25.53,25.53,174800.0,20.8957,20.912,20.8875,20.8875,174800.0
2009-08-05 10:40:00,25.52,25.57,25.51,25.54,119700.0,20.8793,20.9202,20.8711,20.8957,119700.0
2009-08-05 10:45:00,25.55,25.55,25.49,25.52,129400.0,20.9039,20.9039,20.8548,20.8793,129400.0
2009-08-05 10:50:00,25.51,25.55,25.51,25.55,20500.0,20.8711,20.9039,20.8711,20.9039,20500.0
2009-08-05 10:55:00,25.54,25.56,25.53,25.55,59700.0,20.8957,20.912,20.8875,20.9039,59700.0
2009-08-05 11:00:00,25.55,25.56,25.52,25.53,69300.0,20.9039,20.912,20.8793,20.8875,69300.0
2009-08-05 11:05:00,25.52,25.59,25.51,25.58,31800.0,20.8793,20.9366,20.8711,20.9284,31800.0
2009-08-05 11:10:00,25.59,25.61,25.59,25.61,78600.0,20.9366,20.953,20.9366,20.953,78600.0
2009-08-05 11:15:00,25.61,25.62,25.59,25.59,54900.0,20.953,20.9611,20.9366,20.9366,54900.0
2009-08-05 11:20:00,25.59,25.61,25.55,25.55,101000.0,20.9366,20.953,20.9039,20.9039,101000.0
2009-08-05 11:25:00,25.56,25.59,25.56,25.58,38700.0,20.912,20.9366,20.912,20.9284,38700.0
2009-08-05 11:30:00,25.57,25.57,25.54,25.55,102700.0,20.9202,20.9202,20.8957,20.9039,102700.0
2009-08-05 11:35:00,25.55,25.57,25.51,25.52,49500.0,20.9039,20.9202,20.8711,20.8793,49500.0
2009-08-05 11:40:00,25.52,25.53,25.5,25.51,30300.0,20.8793,20.8875,20.863,20.8711,30300.0
2009-08-05 11:45:00,25.51,25.54,25.51,25.54,10000.0,20.8711,20.8957,20.8711,20.8957,10000.0
2009-08-05 11:50:00,25.54,25.57,25.54,25.56,10600.0,20.8957,20.9202,20.8957,20.912,10600.0
2009-08-05 11:55:00,25.56,25.57,25.55,25.56,90500.0,20.912,20.9202,20.9039,20.912,90500.0
2009-08-05 12:00:00,25.56,25.57,25.55,25.56,84000.0,20.912,20.9202,20.9039,20.912,84000.0
2009-08-05 12:05:00,25.56,25.56,25.55,25.55,6000.0,20.912,20.912,20.9039,20.9039,6000.0
2009-08-05 12:10:00,25.54,25.62,25.54,25.62,55200.0,20.8957,20.9611,20.8957,20.9611,55200.0
2009-08-05 12:15:00,25.62,25.64,25.6,25.64,30200.0,20.9611,20.9775,20.9448,20.9775,30200.0
2009-08-05 12:20:00,25.64,25.66,25.63,25.64,83000.0,20.9775,20.9939,20.9693,20.9775,83000.0
2009-08-05 12:25:00,25.64,25.65,25.6,25.61,10900.0,20.9775,20.9857,20.9448,20.953,10900.0
2009-08-05 12:30:00,25.61,25.61,25.6,25.6,36100.0,20.953,20.953,20.9448,20.9448,36100.0
2009-08-05 12:35:00,25.59,25.6,25.57,25.58,51200.0,20.9366,20.9448,20.9202,20.9284,51200.0
2009-08-05 12:40:00,25.58,25.63,25.58,25.6,21600.0,20.9284,20.9693,20.9284,20.9448,21600.0
2009-08-05 12:45:00,25.6,25.62,25.58,25.61,27200.0,20.9448,20.9611,20.9284,20.953,27200.0
2009-08-05 12:50:00,25.61,25.63,25.61,25.61,23700.0,20.953,20.9693,20.953,20.953,23700.0
2009-08-05 12:55:00,25.61,25.61,25.57,25.58,41800.0,20.953,20.953,20.9202,20.9284,41800.0
2009-08-05 13:00:00,25.59,25.6,25.57,25.58,67600.0,20.9366,20.9448,20.9202,20.9284,67600.0
2009-08-05 13:05:00,25.57,25.57,25.52,25.52,120800.0,20.9202,20.9202,20.8793,20.8793,120800.0
2009-08-05 13:10:00,25.53,25.55,25.52,25.54,27900.0,20.8875,20.9039,20.8793,20.8957,27900.0
2009-08-05 13:15:00,25.54,25.58,25.54,25.58,89800.0,20.8957,20.9284,20.8957,20.9284,89800.0
2009-08-05 13:20:00,25.58,25.59,25.57,25.59,18500.0,20.9284,20.9366,20.9202,20.9366,18500.0
2009-08-05 13:25:00,25.59,25.67,25.58,25.66,49700.0,20.9366,21.002,20.9284,20.9939,49700.0
2009-08-05 13:30:00,25.67,25.68,25.67,25.68,10000.0,21.002,21.0102,21.002,21.0102,10000.0
2009-08-05 13:35:00,25.68,25.69,25.67,25.68,11200.0,21.0102,21.0184,21.002,21.0102,11200.0
2009-08-05 13:40:00,25.68,25.7,25.66,25.66,62800.0,21.0102,21.0266,20.9939,20.9939,62800.0
2009-08-05 13:45:00,25.67,25.67,25.63,25.63,12400.0,21.002,21.002,20.9693,20.9693,12400.0
2009-08-05 13:50:00,25.63,25.65,25.62,25.63,25500.0,20.9693,20.9857,20.9611,20.9693,25500.0
2009-08-05 13:55:00,25.63,25.65,25.61,25.61,51400.0,20.9693,20.9857,20.953,20.953,51400.0
2009-08-05 14:00:00,25.61,25.63,25.6,25.63,102900.0,20.953,20.9693,20.9448,20.9693,102900.0
2009-08-05 14:05:00,25.63,25.65,25.63,25.63,30200.0,20.9693,20.9857,20.9693,20.9693,30200.0
2009-08-05 14:10:00,25.63,25.66,25.63,25.65,33000.0,20.9693,20.9939,20.9693,20.9857,33000.0
2009-08-05 14:15:00,25.65,25.66,25.64,25.64,29100.0,20.9857,20.9939,20.9775,20.9775,29100.0
2009-08-05 14:20:00,25.65,25.66,25.63,25.66,25700.0,20.9857,20.9939,20.9693,20.9939,25700.0
2009-08-05 14:25:00,25.66,25.67,25.64,25.64,16600.0,20.9939,21.002,20.9775,20.9775,16600.0
2009-08-05 14:30:00,25.65,25.66,25.63,25.65,22200.0,20.9857,20.9939,20.9693,20.9857,22200.0
2009-08-05 14:35:00,25.65,25.68,25.65,25.68,65300.0,20.9857,21.0102,20.9857,21.0102,65300.0
2009-08-05 14:40:00,25.68,25.74,25.67,25.74,173300.0,21.0102,21.0593,21.002,21.0593,173300.0
2009-08-05 14:45:00,25.74,25.77,25.72,25.77,156800.0,21.0593,21.0839,21.0429,21.0839,156800.0
2009-08-05 14:50:00,25.77,25.78,25.74,25.75,48900.0,21.0839,21.092,21.0593,21.0675,48900.0
2009-08-05 14:55:00,25.75,25.77,25.74,25.76,24000.0,21.0675,21.0839,21.0593,21.0757,24000.0
2009-08-05 15:00:00,25.76,25.78,25.74,25.75,94400.0,21.0757,21.092,21.0593,21.0675,94400.0
2009-08-05 15:05:00,25.75,25.75,25.74,25.75,20800.0,21.0675,21.0675,21.0593,21.0675,20800.0
2009-08-05 15:10:00,25.75,25.77,25.75,25.76,115800.0,21.0675,21.0839,21.0675,21.0757,115800.0
2009-08-05 15:15:00,25.76,25.77,25.74,25.74,38800.0,21.0757,21.0839,21.0593,21.0593,38800.0
2009-08-05 15:20:00,25.75,25.78,25.75,25.77,22500.0,21.0675,21.092,21.0675,21.0839,22500.0
2009-08-05 15:25:00,25.77,25.8,25.77,25.8,176200.0,21.0839,21.1084,21.0839,21.1084,176200.0
2009-08-05 15:30:00,25.79,25.8,25.69,25.72,217200.0,21.1002,21.1084,21.0184,21.0429,217200.0
2009-08-05 15:35:00,25.72,25.73,25.7,25.72,74300.0,21.0429,21.0511,21.0266,21.0429,74300.0
2009-08-05 15:40:00,25.72,25.74,25.7,25.73,87100.0,21.0429,21.0593,21.0266,21.0511,87100.0
2009-08-05 15:45:00,25.73,25.73,25.67,25.68,35900.0,21.0511,21.0511,21.002,21.0102,35900.0
2009-08-05 15:50:00,25.68,25.72,25.67,25.72,23700.0,21.0102,21.0429,21.002,21.0429,23700.0
2009-08-05 15:55:00,25.71,25.73,25.69,25.7,162700.0,21.0348,21.0511,21.0184,21.0266,162700.0
2009-08-06 09:30:00,26.03,26.03,25.81,26.0,172400.0,21.2966,21.2966,21.1166,21.272,172400.0
2009-08-06 09:35:00,26.0,26.09,25.97,26.09,89900.0,21.272,21.3457,21.2475,21.3457,89900.0
2009-08-06 09:40:00,26.1,26.17,26.07,26.09,123800.0,21.3538,21.4111,21.3293,21.3457,123800.0
2009-08-06 09:45:00,26.09,26.09,25.91,25.91,75300.0,21.3457,21.3457,21.1984,21.1984,75300.0
2009-08-06 09:50:00,25.9,25.95,25.82,25.82,144900.0,21.1902,21.2311,21.1248,21.1248,144900.0
2009-08-06 09:55:00,25.82,25.84,25.8,25.81,30600.0,21.1248,21.1411,21.1084,21.1166,30600.0
2009-08-06 10:00:00,25.8,25.8,25.74,25.77,90800.0,21.1084,21.1084,21.0593,21.0839,90800.0
2009-08-06 10:05:00,25.78,25.82,25.76,25.76,50000.0,21.092,21.1248,21.0757,21.0757,50000.0
2009-08-06 10:10:00,25.76,25.77,25.72,25.73,61000.0,21.0757,21.0839,21.0429,21.0511,61000.0
2009-08-06 10:15:00,25.73,25.73,25.64,25.7,67100.0,21.0511,21.0511,20.9775,21.0266,67100.0
2009-08-06 10:20:00,25.69,25.75,25.67,25.74,33400.0,21.0184,21.0675,21.002,21.0593,33400.0
2009-08-06 10:25:00,25.74,25.74,25.68,25.73,39000.0,21.0593,21.0593,21.0102,21.0511,39000.0
2009-08-06 10:30:00,25.72,25.79,25.72,25.79,49800.0,21.0429,21.1002,21.0429,21.1002,49800.0
2009-08-06 10:35:00,25.78,25.83,25.78,25.82,121300.0,21.092,21.1329,21.092,21.1248,121300.0
2009-08-06 10:40:00,25.82,25.85,25.81,25.83,189900.0,21.1248,21.1493,21.1166,21.1329,189900.0
2009-08-06 10:45:00,25.83,25.88,25.83,25.87,96300.0,21.1329,21.1739,21.1329,21.1657,96300.0
2009-08-06 10:50:00,25.87,25.87,25.8,25.81,82300.0,21.1657,21.1657,21.1084,21.1166,82300.0
2009-08-06 10:55:00,25.81,25.81,25.76,25.79,66100.0,21.1166,21.1166,21.0757,21.1002,66100.0
2009-08-06 11:00:00,25.79,25.84,25.78,25.82,65700.0,21.1002,21.1411,21.092,21.1248,65700.0
2009-08-06 11:05:00,25.83,25.86,25.82,25.82,130900.0,21.1329,21.1575,21.1248,21.1248,130900.0
2009-08-06 11:10:00,25.83,25.87,25.81,25.86,65500.0,21.1329,21.1657,21.1166,21.1575,65500.0
2009-08-06 11:15:00,25.86,25.91,25.86,25.87,54600.0,21.1575,21.1984,21.1575,21.1657,54600.0
2009-08-06 11:20:00,25.87,25.87,25.85,25.85,13400.0,21.1657,21.1657,21.1493,21.1493,13400.0
2009-08-06 11:25:00,25.85,25.88,25.84,25.84,131800.0,21.1493,21.1739,21.1411,21.1411,131800.0
2009-08-06 11:30:00,25.84,25.84,25.77,25.78,110900.0,21.1411,21.1411,21.0839,21.092,110900.0
2009-08-06 11:35:00,25.78,25.81,25.78,25.79,38500.0,21.092,21.1166,21.092,21.1002,38500.0
2009-08-06 11:40:00,25.79,25.81,25.78,25.79,12500.0,21.1002,21.1166,21.092,21.1002,12500.0
2009-08-06 11:45:00,25.78,25.79,25.77,25.78,39700.0,21.092,21.1002,21.0839,21.092,39700.0
2009-08-06 11:50:00,25.77,25.78,25.73,25.73,18700.0,21.0839,21.092,21.0511,21.0511,18700.0
2009-08-06 11:55:00,25.72,25.72,25.69,25.72,41900.0,21.0429,21.0429,21.0184,21.0429,41900.0
2009-08-06 12:00:00,25.72,25.72,25.65,25.66,103900.0,21.0429,21.0429,20.9857,20.9939,103900.0
2009-08-06 12:05:00,25.67,25.67,25.65,25.65,56200.0,21.002,21.002,20.9857,20.9857,56200.0
2009-08-06 12:10:00,25.66,25.66,25.63,25.65,43600.0,20.9939,20.9939,20.9693,20.9857,43600.0
2009-08-06 12:15:00,25.65,25.65,25.62,25.64,26500.0,20.9857,20.9857,20.9611,20.9775,26500.0
2009-08-06 12:20:00,25.65,25.68,25.64,25.68,8000.0,20.9857,21.0102,20.9775,21.0102,8000.0
2009-08-06 12:25:00,25.68,25.69,25.67,25.67,13600.0,21.0102,21.0184,21.002,21.002,13600.0
2009-08-06 12:30:00,25.66,25.71,25.65,25.69,19700.0,20.9939,21.0348,20.9857,21.0184,19700.0
2009-08-06 12:35:00,25.69,25.73,25.68,25.73,21900.0,21.0184,21.0511,21.0102,21.0511,21900.0
2009-08-06 12:40:00,25.73,25.78,25.73,25.77,83800.0,21.0511,21.092,21.0511,21.0839,83800.0
2009-08-06 12:45:00,25.78,25.78,25.76,25.77,11800.0,21.092,21.092,21.0757,21.0839,11800.0
2009-08-06 12:50:00,25.77,25.77,25.72,25.75,26700.0,21.0839,21.0839,21.0429,21.0675,26700.0
2009-08-06 12:55:00,25.75,25.75,25.71,25.71,49500.0,21.0675,21.0675,21.0348,21.0348,49500.0
2009-08-06 13:00:00,25.72,25.73,25.7,25.72,33600.0,21.0429,21.0511,21.0266,21.0429,33600.0
2009-08-06 13:05:00,25.73,25.75,25.72,25.74,19600.0,21.0511,21.0675,21.0429,21.0593,19600.0
2009-08-06 13:10:00,25.73,25.75,25.73,25.74,18200.0,21.0511,21.0675,21.0511,21.0593,18200.0
2009-08-06 13:15:00,25.75,25.76,25.75,25.75,13600.0,21.0675,21.0757,21.0675,21.0675,13600.0
2009-08-06 13:20:00,25.76,25.8,25.75,25.79,9500.0,21.0757,21.1084,21.0675,21.1002,9500.0
2009-08-06 13:25:00,25.78,25.8,25.75,25.76,29000.0,21.092,21.1084,21.0675,21.0757,29000.0
2009-08-06 13:30:00,25.76,25.82,25.76,25.81,21200.0,21.0757,21.1248,21.0757,21.1166,21200.0
2009-08-06 13:35:00,25.81,25.81,25.79,25.79,9900.0,21.1166,21.1166,21.1002,21.1002,9900.0
2009-08-06 13:40:00,25.78,25.78,25.72,25.72,24100.0,21.092,21.092,21.0429,21.0429,24100.0
2009-08-06 13:45:00,25.72,25.74,25.71,25.72,90400.0,21.0429,21.0593,21.0348,21.0429,90400.0
2009-08-06 13:50:00,25.71,25.72,25.69,25.69,19600.0,21.0348,21.0429,21.0184,21.0184,19600.0
2009-08-06 13:55:00,25.7,25.7,25.68,25.68,13500.0,21.0266,21.0266,21.0102,21.0102,13500.0
2009-08-06 14:00:00,25.69,25.69,25.62,25.63,98300.0,21.0184,21.0184,20.9611,20.9693,98300.0
2009-08-06 14:05:00,25.62,25.62,25.58,25.6,30800.0,20.9611,20.9611,20.9284,20.9448,30800.0
2009-08-06 14:10:00,25.61,25.61,25.58,25.59,33400.0,20.953,20.953,20.9284,20.9366,33400.0
2009-08-06 14:15:00,25.59,25.6,25.58,25.6,47600.0,20.9366,20.9448,20.9284,20.9448,47600.0
2009-08-06 14:20:00,25.59,25.61,25.56,25.6,42400.0,20.9366,20.953,20.912,20.9448,42400.0
2009-08-06 14:25:00,25.6,25.65,25.6,25.62,95400.0,20.9448,20.9857,20.9448,20.9611,95400.0
2009-08-06 14:30:00,25.62,25.62,25.59,25.61,41700.0,20.9611,20.9611,20.9366,20.953,41700.0
2009-08-06 14:35:00,25.61,25.64,25.61,25.62,66000.0,20.953,20.9775,20.953,20.9611,66000.0
2009-08-06 14:40:00,25.62,25.63,25.61,25.61,26200.0,20.9611,20.9693,20.953,20.953,26200.0
2009-08-06 14:45:00,25.61,25.64,25.59,25.64,41800.0,20.953,20.9775,20.9366,20.9775,41800.0
2009-08-06 14:50:00,25.63,25.65,25.63,25.65,41300.0,20.9693,20.9857,20.9693,20.9857,41300.0
2009-08-06 14:55:00,25.65,25.68,25.64,25.65,31500.0,20.9857,21.0102,20.9775,20.9857,31500.0
2009-08-06 15:00:00,25.64,25.67,25.63,25.67,77400.0,20.9775,21.002,20.9693,21.002,77400.0
2009-08-06 15:05:00,25.67,25.69,25.67,25.67,29700.0,21.002,21.0184,21.002,21.002,29700.0
2009-08-06 15:10:00,25.67,25.68,25.64,25.65,26600.0,21.002,21.0102,20.9775,20.9857,26600.0
2009-08-06 15:15:00,25.65,25.71,25.64,25.7,33000.0,20.9857,21.0348,20.9775,21.0266,33000.0
2009-08-06 15:20:00,25.72,25.76,25.7,25.74,153900.0,21.0429,21.0757,21.0266,21.0593,153900.0
2009-08-06 15:25:00,25.74,25.74,25.72,25.73,24900.0,21.0593,21.0593,21.0429,21.0511,24900.0
2009-08-06 15:30:00,25.73,25.74,25.66,25.69,97000.0,21.0511,21.0593,20.9939,21.0184,97000.0
2009-08-06 15:35:00,25.69,25.7,25.67,25.7,78300.0,21.0184,21.0266,21.002,21.0266,78300.0
2009-08-06 15:40:00,25.7,25.71,25.67,25.7,132800.0,21.0266,21.0348,21.002,21.0266,132800.0
2009-08-06 15:45:00,25.7,25.71,25.67,25.69,132600.0,21.0266,21.0348,21.002,21.0184,132600.0
2009-08-06 15:50:00,25.69,25.69,25.63,25.66,180100.0,21.0184,21.0184,20.9693,20.9939,180100.0
2009-08-06 15:55:00,25.67,25.7,25.65,25.7,94800.0,21.002,21.0266,20.9857,21.0266,94800.0
2009-08-07 09:30:00,26.0,26.15,25.98,26.1,326500.0,21.272,21.3948,21.2557,21.3538,326500.0
2009-08-07 09:35:00,26.1,26.1,25.94,26.0,438900.0,21.3538,21.3538,21.2229,21.272,438900.0
2009-08-07 09:40:00,25.99,26.02,25.99,26.02,716300.0,21.2638,21.2884,21.2638,21.2884,716300.0
2009-08-07 09:45:00,26.01,26.09,26.0,26.07,325400.0,21.2802,21.3457,21.272,21.3293,325400.0
2009-08-07 09:50:00,26.08,26.13,26.08,26.1,140700.0,21.3375,21.3784,21.3375,21.3538,140700.0
2009-08-07 09:55:00,26.12,26.12,26.03,26.03,260400.0,21.3702,21.3702,21.2966,21.2966,260400.0
2009-08-07 10:00:00,26.03,26.03,25.9,25.95,729900.0,21.2966,21.2966,21.1902,21.2311,729900.0
2009-08-07 10:05:00,25.95,25.96,25.92,25.96,414100.0,21.2311,21.2393,21.2066,21.2393,414100.0
2009-08-07 10:10:00,25.95,26.05,25.95,25.98,101500.0,21.2311,21.3129,21.2311,21.2557,101500.0
2009-08-07 10:15:00,25.97,26.04,25.96,26.03,454100.0,21.2475,21.3048,21.2393,21.2966,454100.0
2009-08-07 10:20:00,26.05,26.05,25.95,25.98,388000.0,21.3129,21.3129,21.2311,21.2557,388000.0
2009-08-07 10:25:00,25.98,26.05,25.98,26.04,100100.0,21.2557,21.3129,21.2557,21.3048,100100.0
2009-08-07 10:30:00,26.05,26.12,26.05,26.11,214600.0,21.3129,21.3702,21.3129,21.362,214600.0
2009-08-07 10:35:00,26.11,26.23,26.1,26.23,114700.0,21.362,21.4602,21.3538,21.4602,114700.0
2009-08-07 10:40:00,26.23,26.23,26.19,26.19,48700.0,21.4602,21.4602,21.4275,21.4275,48700.0
2009-08-07 10:45:00,26.2,26.26,26.2,26.25,79000.0,21.4357,21.4848,21.4357,21.4766,79000.0
2009-08-07 10:50:00,26.25,26.28,26.25,26.27,74700.0,21.4766,21.5011,21.4766,21.4929,74700.0
2009-08-07 10:55:00,26.27,26.36,26.26,26.32,122900.0,21.4929,21.5666,21.4848,21.5338,122900.0
2009-08-07 11:00:00,26.33,26.43,26.33,26.43,83100.0,21.542,21.6238,21.542,21.6238,83100.0
2009-08-07 11:05:00,26.43,26.44,26.4,26.41,62800.0,21.6238,21.632,21.5993,21.6075,62800.0
2009-08-07 11:10:00,26.41,26.41,26.39,26.4,56000.0,21.6075,21.6075,21.5911,21.5993,56000.0
2009-08-07 11:15:00,26.4,26.4,26.37,26.4,41100.0,21.5993,21.5993,21.5747,21.5993,41100.0
2009-08-07 11:20:00,26.39,26.42,26.39,26.42,29600.0,21.5911,21.6157,21.5911,21.6157,29600.0
2009-08-07 11:25:00,26.41,26.43,26.4,26.41,30000.0,21.6075,21.6238,21.5993,21.6075,30000.0
2009-08-07 11:30:00,26.4,26.42,26.39,26.41,34800.0,21.5993,21.6157,21.5911,21.6075,34800.0
2009-08-07 11:35:00,26.42,26.46,26.41,26.45,67800.0,21.6157,21.6484,21.6075,21.6402,67800.0
2009-08-07 11:40:00,26.45,26.46,26.39,26.39,49900.0,21.6402,21.6484,21.5911,21.5911,49900.0
2009-08-07 11:45:00,26.39,26.39,26.33,26.34,91700.0,21.5911,21.5911,21.542,21.5502,91700.0
2009-08-07 11:50:00,26.34,26.35,26.33,26.35,30100.0,21.5502,21.5584,21.542,21.5584,30100.0
2009-08-07 11:55:00,26.34,26.42,26.33,26.4,44500.0,21.5502,21.6157,21.542,21.5993,44500.0
2009-08-07 12:00:00,26.4,26.41,26.39,26.41,38000.0,21.5993,21.6075,21.5911,21.6075,38000.0
2009-08-07 12:05:00,26.42,26.42,26.4,26.41,43700.0,21.6157,21.6157,21.5993,21.6075,43700.0
2009-08-07 12:10:00,26.41,26.42,26.4,26.4,33900.0,21.6075,21.6157,21.5993,21.5993,33900.0
2009-08-07 12:15:00,26.4,26.41,26.37,26.39,44600.0,21.5993,21.6075,21.5747,21.5911,44600.0
2009-08-07 12:20:00,26.39,26.39,26.38,26.39,20900.0,21.5911,21.5911,21.5829,21.5911,20900.0
2009-08-07 12:25:00,26.39,26.41,26.38,26.4,38700.0,21.5911,21.6075,21.5829,21.5993,38700.0
2009-08-07 12:30:00,26.4,26.46,26.4,26.45,72200.0,21.5993,21.6484,21.5993,21.6402,72200.0
2009-08-07 12:35:00,26.45,26.48,26.44,26.48,312900.0,21.6402,21.6647,21.632,21.6647,312900.0
2009-08-07 12:40:00,26.48,26.5,26.47,26.5,356800.0,21.6647,21.6811,21.6566,21.6811,356800.0
2009-08-07 12:45:00,26.5,26.54,26.5,26.53,317600.0,21.6811,21.7138,21.6811,21.7057,317600.0
2009-08-07 12:50:00,26.53,26.55,26.52,26.55,42300.0,21.7057,21.722,21.6975,21.722,42300.0
2009-08-07 12:55:00,26.55,26.55,26.51,26.52,45300.0,21.722,21.722,21.6893,21.6975,45300.0
2009-08-07 13:00:00,26.52,26.57,26.51,26.55,122700.0,21.6975,21.7384,21.6893,21.722,122700.0
2009-08-07 13:05:00,26.55,26.55,26.53,26.54,47100.0,21.722,21.722,21.7057,21.7138,47100.0
2009-08-07 13:10:00,26.53,26.57,26.53,26.54,165000.0,21.7057,21.7384,21.7057,21.7138,165000.0
2009-08-07 13:15:00,26.54,26.56,26.54,26.56,129100.0,21.7138,21.7302,21.7138,21.7302,129100.0
2009-08-07 13:20:00,26.55,26.57,26.55,26.57,208200.0,21.722,21.7384,21.722,21.7384,208200.0
2009-08-07 13:25:00,26.57,26.63,26.56,26.62,157800.0,21.7384,21.7875,21.7302,21.7793,157800.0
2009-08-07 13:30:00,26.63,26.64,26.6,26.61,144600.0,21.7875,21.7957,21.7629,21.7711,144600.0
2009-08-07 13:35:00,26.61,26.64,26.61,26.63,50000.0,21.7711,21.7957,21.7711,21.7875,50000.0
2009-08-07 13:40:00,26.63,26.63,26.6,26.61,105200.0,21.7875,21.7875,21.7629,21.7711,105200.0
2009-08-07 13:45:00,26.61,26.62,26.6,26.62,90700.0,21.7711,21.7793,21.7629,21.7793,90700.0
2009-08-07 13:50:00,26.62,26.62,26.59,26.62,49000.0,21.7793,21.7793,21.7547,21.7793,49000.0
2009-08-07 13:55:00,26.62,26.62,26.61,26.61,83500.0,21.7793,21.7793,21.7711,21.7711,83500.0
2009-08-07 14:00:00,26.61,26.63,26.6,26.62,55600.0,21.7711,21.7875,21.7629,21.7793,55600.0
2009-08-07 14:05:00,26.62,26.63,26.61,26.63,36000.0,21.7793,21.7875,21.7711,21.7875,36000.0
2009-08-07 14:10:00,26.62,26.64,26.62,26.63,38700.0,21.7793,21.7957,21.7793,21.7875,38700.0
2009-08-07 14:15:00,26.63,26.64,26.61,26.62,74500.0,21.7875,21.7957,21.7711,21.7793,74500.0
2009-08-07 14:20:00,26.62,26.63,26.6,26.6,118700.0,21.7793,21.7875,21.7629,21.7629,118700.0
2009-08-07 14:25:00,26.6,26.61,26.58,26.6,39600.0,21.7629,21.7711,21.7466,21.7629,39600.0
2009-08-07 14:30:00,26.6,26.61,26.57,26.58,58900.0,21.7629,21.7711,21.7384,21.7466,58900.0
2009-08-07 14:35:00,26.58,26.59,26.56,26.56,64800.0,21.7466,21.7547,21.7302,21.7302,64800.0
2009-08-07 14:40:00,26.56,26.58,26.55,26.56,45400.0,21.7302,21.7466,21.722,21.7302,45400.0
2009-08-07 14:45:00,26.56,26.57,26.56,26.56,45100.0,21.7302,21.7384,21.7302,21.7302,45100.0
2009-08-07 14:50:00,26.57,26.57,26.55,26.57,80600.0,21.7384,21.7384,21.722,21.7384,80600.0
2009-08-07 14:55:00,26.57,26.58,26.56,26.58,67300.0,21.7384,21.7466,21.7302,21.7466,67300.0
2009-08-07 15:00:00,26.58,26.58,26.52,26.53,92100.0,21.7466,21.7466,21.6975,21.7057,92100.0
2009-08-07 15:05:00,26.53,26.55,26.51,26.54,140600.0,21.7057,21.722,21.6893,21.7138,140600.0
2009-08-07 15:10:00,26.54,26.54,26.52,26.53,117500.0,21.7138,21.7138,21.6975,21.7057,117500.0
2009-08-07 15:15:00,26.53,26.55,26.51,26.53,267200.0,21.7057,21.722,21.6893,21.7057,267200.0
2009-08-07 15:20:00,26.52,26.53,26.47,26.53,216900.0,21.6975,21.7057,21.6566,21.7057,216900.0
2009-08-07 15:25:00,26.53,26.57,26.51,26.55,656700.0,21.7057,21.7384,21.6893,21.722,656700.0
2009-08-07 15:30:00,26.55,26.58,26.51,26.58,272500.0,21.722,21.7466,21.6893,21.7466,272500.0
2009-08-07 15:35:00,26.58,26.6,26.55,26.56,144000.0,21.7466,21.7629,21.722,21.7302,144000.0
2009-08-07 15:40:00,26.56,26.58,26.55,26.58,333800.0,21.7302,21.7466,21.722,21.7466,333800.0
2009-08-07 15:45:00,26.58,26.58,26.53,26.58,304500.0,21.7466,21.7466,21.7057,21.7466,304500.0
2009-08-07 15:50:00,26.57,26.62,26.57,26.6,375300.0,21.7384,21.7793,21.7384,21.7629,375300.0
2009-08-07 15:55:00,26.6,26.61,26.52,26.52,347500.0,21.7629,21.7711,21.6975,21.6975,347500.0
2009-08-10 09:30:00,26.48,26.49,26.27,26.28,624500.0,21.6647,21.6729,21.4929,21.5011,624500.0
2009-08-10 09:35:00,26.29,26.37,26.29,26.34,79300.0,21.5093,21.5747,21.5093,21.5502,79300.0
2009-08-10 09:40:00,26.34,26.37,26.32,26.35,50500.0,21.5502,21.5747,21.5338,21.5584,50500.0
2009-08-10 09:45:00,26.36,26.36,26.29,26.3,81300.0,21.5666,21.5666,21.5093,21.5175,81300.0
2009-08-10 09:50:00,26.3,26.35,26.29,26.3,779100.0,21.5175,21.5584,21.5093,21.5175,779100.0
2009-08-10 09:55:00,26.29,26.38,26.29,26.35,99600.0,21.5093,21.5829,21.5093,21.5584,99600.0
2009-08-10 10:00:00,26.35,26.36,26.26,26.27,153400.0,21.5584,21.5666,21.4848,21.4929,153400.0
2009-08-10 10:05:00,26.3,26.3,26.21,26.22,218500.0,21.5175,21.5175,21.4438,21.452,218500.0
2009-08-10 10:10:00,26.22,26.3,26.22,26.28,147000.0,21.452,21.5175,21.452,21.5011,147000.0
2009-08-10 10:15:00,26.28,26.28,26.23,26.25,308500.0,21.5011,21.5011,21.4602,21.4766,308500.0
2009-08-10 10:20:00,26.24,26.26,26.23,26.26,151100.0,21.4684,21.4848,21.4602,21.4848,151100.0
2009-08-10 10:25:00,26.26,26.34,26.26,26.34,140200.0,21.4848,21.5502,21.4848,21.5502,140200.0
2009-08-10 10:30:00,26.34,26.38,26.33,26.34,231500.0,21.5502,21.5829,21.542,21.5502,231500.0
2009-08-10 10:35:00,26.34,26.35,26.31,26.35,70800.0,21.5502,21.5584,21.5257,21.5584,70800.0
2009-08-10 10:40:00,26.34,26.36,26.33,26.36,144200.0,21.5502,21.5666,21.542,21.5666,144200.0
2009-08-10 10:45:00,26.36,26.39,26.35,26.37,237600.0,21.5666,21.5911,21.5584,21.5747,237600.0
2009-08-10 10:50:00,26.36,26.41,26.35,26.38,161700.0,21.5666,21.6075,21.5584,21.5829,161700.0
2009-08-10 10:55:00,26.38,26.39,26.35,26.38,134500.0,21.5829,21.5911,21.5584,21.5829,134500.0
2009-08-10 11:00:00,26.38,26.39,26.36,26.39,41200.0,21.5829,21.5911,21.5666,21.5911,41200.0
2009-08-10 11:05:00,26.4,26.4,26.34,26.34,44400.0,21.5993,21.5993,21.5502,21.5502,44400.0
2009-08-10 11:10:00,26.35,26.37,26.32,26.32,629800.0,21.5584,21.5747,21.5338,21.5338,629800.0
2009-08-10 11:15:00,26.32,26.33,26.28,26.29,95700.0,21.5338,21.542,21.5011,21.5093,95700.0
2009-08-10 11:20:00,26.3,26.3,26.25,26.26,36700.0,21.5175,21.5175,21.4766,21.4848,36700.0
2009-08-10 11:25:00,26.26,26.28,26.26,26.26,23100.0,21.4848,21.5011,21.4848,21.4848,23100.0
2009-08-10 11:30:00,26.26,26.28,26.26,26.28,13200.0,21.4848,21.5011,21.4848,21.5011,13200.0
2009-08-10 11:35:00,26.28,26.32,26.27,26.31,31100.0,21.5011,21.5338,21.4929,21.5257,31100.0
2009-08-10 11:40:00,26.32,26.32,26.31,26.32,12000.0,21.5338,21.5338,21.5257,21.5338,12000.0
2009-08-10 11:45:00,26.32,26.32,26.28,26.29,63100.0,21.5338,21.5338,21.5011,21.5093,63100.0
2009-08-10 11:50:00,26.29,26.3,26.2,26.21,687900.0,21.5093,21.5175,21.4357,21.4438,687900.0
2009-08-10 11:55:00,26.21,26.22,26.2,26.22,34900.0,21.4438,21.452,21.4357,21.452,34900.0
2009-08-10 12:00:00,26.21,26.28,26.21,26.28,23200.0,21.4438,21.5011,21.4438,21.5011,23200.0
2009-08-10 12:05:00,26.27,26.3,26.26,26.29,45900.0,21.4929,21.5175,21.4848,21.5093,45900.0
2009-08-10 12:10:00,26.29,26.3,26.27,26.27,21700.0,21.5093,21.5175,21.4929,21.4929,21700.0
2009-08-10 12:15:00,26.26,26.27,26.25,26.26,16400.0,21.4848,21.4929,21.4766,21.4848,16400.0
2009-08-10 12:20:00,26.26,26.26,26.25,26.25,9500.0,21.4848,21.4848,21.4766,21.4766,9500.0
2009-08-10 12:25:00,26.25,26.25,26.19,26.2,38600.0,21.4766,21.4766,21.4275,21.4357,38600.0
2009-08-10 12:30:00,26.19,26.19,26.17,26.19,29400.0,21.4275,21.4275,21.4111,21.4275,29400.0
2009-08-10 12:35:00,26.19,26.19,26.17,26.17,4800.0,21.4275,21.4275,21.4111,21.4111,4800.0
2009-08-10 12:40:00,26.18,26.19,26.13,26.13,654700.0,21.4193,21.4275,21.3784,21.3784,654700.0
2009-08-10 12:45:00,26.13,26.15,26.12,26.15,18600.0,21.3784,21.3948,21.3702,21.3948,18600.0
2009-08-10 12:50:00,26.15,26.19,26.15,26.18,30800.0,21.3948,21.4275,21.3948,21.4193,30800.0
2009-08-10 12:55:00,26.18,26.18,26.16,26.18,15100.0,21.4193,21.4193,21.4029,21.4193,15100.0
2009-08-10 13:00:00,26.18,26.18,26.13,26.13,42800.0,21.4193,21.4193,21.3784,21.3784,42800.0
2009-08-10 13:05:00,26.13,26.15,26.11,26.11,30700.0,21.3784,21.3948,21.362,21.362,30700.0
2009-08-10 13:10:00,26.11,26.13,26.11,26.11,21300.0,21.362,21.3784,21.362,21.362,21300.0
2009-08-10 13:15:00,26.11,26.12,26.09,26.1,19500.0,21.362,21.3702,21.3457,21.3538,19500.0
2009-08-10 13:20:00,26.1,26.13,26.1,26.11,104200.0,21.3538,21.3784,21.3538,21.362,104200.0
2009-08-10 13:25:00,26.11,26.11,26.08,26.1,37300.0,21.362,21.362,21.3375,21.3538,37300.0
2009-08-10 13:30:00,26.1,26.16,26.09,26.16,27700.0,21.3538,21.4029,21.3457,21.4029,27700.0
2009-08-10 13:35:00,26.16,26.17,26.15,26.15,15300.0,21.4029,21.4111,21.3948,21.3948,15300.0
2009-08-10 13:40:00,26.15,26.19,26.15,26.18,9500.0,21.3948,21.4275,21.3948,21.4193,9500.0
2009-08-10 13:45:00,26.19,26.19,26.17,26.18,42400.0,21.4275,21.4275,21.4111,21.4193,42400.0
2009-08-10 13:50:00,26.18,26.19,26.17,26.17,13400.0,21.4193,21.4275,21.4111,21.4111,13400.0
2009-08-10 13:55:00,26.17,26.17,26.16,26.17,5500.0,21.4111,21.4111,21.4029,21.4111,5500.0
2009-08-10 14:00:00,26.17,26.17,26.11,26.11,89900.0,21.4111,21.4111,21.362,21.362,89900.0
2009-08-10 14:05:00,26.11,26.13,26.11,26.13,13900.0,21.362,21.3784,21.362,21.3784,13900.0
2009-08-10 14:10:00,26.13,26.13,26.06,26.06,32300.0,21.3784,21.3784,21.3211,21.3211,32300.0
2009-08-10 14:15:00,26.05,26.05,26.02,26.02,34600.0,21.3129,21.3129,21.2884,21.2884,34600.0
2009-08-10 14:20:00,26.02,26.06,26.02,26.06,73000.0,21.2884,21.3211,21.2884,21.3211,73000.0
2009-08-10 14:25:00,26.05,26.06,26.03,26.06,38700.0,21.3129,21.3211,21.2966,21.3211,38700.0
2009-08-10 14:30:00,26.06,26.06,26.05,26.06,80000.0,21.3211,21.3211,21.3129,21.3211,80000.0
2009-08-10 14:35:00,26.06,26.08,26.05,26.07,60800.0,21.3211,21.3375,21.3129,21.3293,60800.0
2009-08-10 14:40:00,26.08,26.09,26.07,26.08,18300.0,21.3375,21.3457,21.3293,21.3375,18300.0
2009-08-10 14:45:00,26.08,26.08,26.06,26.06,27400.0,21.3375,21.3375,21.3211,21.3211,27400.0
2009-08-10 14:50:00,26.06,26.07,26.03,26.04,37100.0,21.3211,21.3293,21.2966,21.3048,37100.0
2009-08-10 14:55:00,26.04,26.08,26.03,26.07,89700.0,21.3048,21.3375,21.2966,21.3293,89700.0
2009-08-10 15:00:00,26.07,26.13,26.07,26.1,58700.0,21.3293,21.3784,21.3293,21.3538,58700.0
2009-08-10 15:05:00,26.1,26.12,26.07,26.09,94900.0,21.3538,21.3702,21.3293,21.3457,94900.0
2009-08-10 15:10:00,26.09,26.09,26.07,26.09,27100.0,21.3457,21.3457,21.3293,21.3457,27100.0
2009-08-10 15:15:00,26.08,26.11,26.08,26.11,18800.0,21.3375,21.362,21.3375,21.362,18800.0
2009-08-10 15:20:00,26.11,26.13,26.09,26.11,48500.0,21.362,21.3784,21.3457,21.362,48500.0
2009-08-10 15:25:00,26.12,26.13,26.11,26.11,24500.0,21.3702,21.3784,21.362,21.362,24500.0
2009-08-10 15:30:00,26.12,26.12,26.09,26.1,32600.0,21.3702,21.3702,21.3457,21.3538,32600.0
2009-08-10 15:35:00,26.1,26.14,26.1,26.12,57500.0,21.3538,21.3866,21.3538,21.3702,57500.0
2009-08-10 15:40:00,26.12,26.13,26.09,26.12,313000.0,21.3702,21.3784,21.3457,21.3702,313000.0
2009-08-10 15:45:00,26.13,26.18,26.13,26.18,101200.0,21.3784,21.4193,21.3784,21.4193,101200.0
2009-08-10 15:50:00,26.19,26.19,26.16,26.18,108500.0,21.4275,21.4275,21.4029,21.4193,108500.0
2009-08-10 15:55:00,26.18,26.24,26.17,26.24,221900.0,21.4193,21.4684,21.4111,21.4684,221900.0
2009-08-11 09:30:00,26.0,26.17,25.68,26.03,109500.0,21.272,21.4111,21.0102,21.2966,109500.0
2009-08-11 09:35:00,26.04,26.06,25.99,26.03,57300.0,21.3048,21.3211,21.2638,21.2966,57300.0
2009-08-11 09:40:00,26.03,26.03,25.93,26.01,75200.0,21.2966,21.2966,21.2148,21.2802,75200.0
2009-08-11 09:45:00,26.0,26.01,25.88,25.92,63800.0,21.272,21.2802,21.1739,21.2066,63800.0
2009-08-11 09:50:00,25.92,25.98,25.92,25.97,78000.0,21.2066,21.2557,21.2066,21.2475,78000.0
2009-08-11 09:55:00,25.96,26.03,25.96,26.03,23900.0,21.2393,21.2966,21.2393,21.2966,23900.0
2009-08-11 10:00:00,26.03,26.03,25.9,25.92,40800.0,21.2966,21.2966,21.1902,21.2066,40800.0
2009-08-11 10:05:00,25.92,25.97,25.91,25.93,93200.0,21.2066,21.2475,21.1984,21.2148,93200.0
2009-08-11 10:10:00,25.94,25.98,25.92,25.95,62900.0,21.2229,21.2557,21.2066,21.2311,62900.0
2009-08-11 10:15:00,25.95,25.98,25.93,25.94,69200.0,21.2311,21.2557,21.2148,21.2229,69200.0
2009-08-11 10:20:00,25.93,25.94,25.91,25.92,53100.0,21.2148,21.2229,21.1984,21.2066,53100.0
2009-08-11 10:25:00,25.91,25.92,25.86,25.87,45100.0,21.1984,21.2066,21.1575,21.1657,45100.0
2009-08-11 10:30:00,25.87,25.91,25.85,25.91,107600.0,21.1657,21.1984,21.1493,21.1984,107600.0
2009-08-11 10:35:00,25.91,25.91,25.83,25.86,63600.0,21.1984,21.1984,21.1329,21.1575,63600.0
2009-08-11 10:40:00,25.86,25.9,25.86,25.86,34100.0,21.1575,21.1902,21.1575,21.1575,34100.0
2009-08-11 10:45:00,25.85,25.87,25.82,25.82,46700.0,21.1493,21.1657,21.1248,21.1248,46700.0
2009-08-11 10:50:00,25.81,25.87,25.81,25.84,40000.0,21.1166,21.1657,21.1166,21.1411,40000.0
2009-08-11 10:55:00,25.84,25.87,25.82,25.85,29300.0,21.1411,21.1657,21.1248,21.1493,29300.0
2009-08-11 11:00:00,25.85,25.87,25.83,25.84,40500.0,21.1493,21.1657,21.1329,21.1411,40500.0
2009-08-11 11:05:00,25.83,25.84,25.82,25.83,48900.0,21.1329,21.1411,21.1248,21.1329,48900.0
2009-08-11 11:10:00,25.83,25.84,25.8,25.8,13200.0,21.1329,21.1411,21.1084,21.1084,13200.0
2009-08-11 11:15:00,25.8,25.81,25.77,25.79,41200.0,21.1084,21.1166,21.0839,21.1002,41200.0
2009-08-11 11:20:00,25.8,25.82,25.79,25.8,23500.0,21.1084,21.1248,21.1002,21.1084,23500.0
2009-08-11 11:25:00,25.8,25.83,25.78,25.81,73200.0,21.1084,21.1329,21.092,21.1166,73200.0
2009-08-11 11:30:00,25.81,25.81,25.77,25.79,189500.0,21.1166,21.1166,21.0839,21.1002,189500.0
2009-08-11 11:35:00,25.78,25.8,25.78,25.78,117700.0,21.092,21.1084,21.092,21.092,117700.0
2009-08-11 11:40:00,25.78,25.81,25.78,25.8,168500.0,21.092,21.1166,21.092,21.1084,168500.0
2009-08-11 11:45:00,25.8,25.8,25.77,25.77,133400.0,21.1084,21.1084,21.0839,21.0839,133400.0
2009-08-11 11:50:00,25.77,25.79,25.77,25.78,30100.0,21.0839,21.1002,21.0839,21.092,30100.0
2009-08-11 11:55:00,25.79,25.84,25.79,25.82,38200.0,21.1002,21.1411,21.1002,21.1248,38200.0
2009-08-11 12:00:00,25.82,25.82,25.81,25.82,77300.0,21.1248,21.1248,21.1166,21.1248,77300.0
2009-08-11 12:05:00,25.83,25.83,25.81,25.81,11100.0,21.1329,21.1329,21.1166,21.1166,11100.0
2009-08-11 12:10:00,25.81,25.82,25.8,25.82,23300.0,21.1166,21.1248,21.1084,21.1248,23300.0
2009-08-11 12:15:00,25.82,25.87,25.82,25.86,34300.0,21.1248,21.1657,21.1248,21.1575,34300.0
2009-08-11 12:20:00,25.85,25.86,25.83,25.83,23300.0,21.1493,21.1575,21.1329,21.1329,23300.0
2009-08-11 12:25:00,25.82,25.83,25.8,25.82,15300.0,21.1248,21.1329,21.1084,21.1248,15300.0
2009-08-11 12:30:00,25.82,25.85,25.82,25.85,15400.0,21.1248,21.1493,21.1248,21.1493,15400.0
2009-08-11 12:35:00,25.84,25.86,25.83,25.84,39400.0,21.1411,21.1575,21.1329,21.1411,39400.0
2009-08-11 12:40:00,25.84,25.84,25.81,25.81,38700.0,21.1411,21.1411,21.1166,21.1166,38700.0
2009-08-11 12:45:00,25.81,25.82,25.78,25.78,21800.0,21.1166,21.1248,21.092,21.092,21800.0
2009-08-11 12:50:00,25.78,25.78,25.75,25.77,6600.0,21.092,21.092,21.0675,21.0839,6600.0
2009-08-11 12:55:00,25.78,25.79,25.77,25.78,2500.0,21.092,21.1002,21.0839,21.092,2500.0
2009-08-11 13:00:00,25.77,25.81,25.77,25.79,18400.0,21.0839,21.1166,21.0839,21.1002,18400.0
2009-08-11 13:05:00,25.79,25.82,25.79,25.8,25600.0,21.1002,21.1248,21.1002,21.1084,25600.0
2009-08-11 13:10:00,25.8,25.8,25.78,25.78,59600.0,21.1084,21.1084,21.092,21.092,59600.0
2009-08-11 13:15:00,25.79,25.82,25.78,25.82,36000.0,21.1002,21.1248,21.092,21.1248,36000.0
2009-08-11 13:20:00,25.83,25.84,25.83,25.84,8400.0,21.1329,21.1411,21.1329,21.1411,8400.0
2009-08-11 13:25:00,25.84,25.85,25.8,25.81,20500.0,21.1411,21.1493,21.1084,21.1166,20500.0
2009-08-11 13:30:00,25.81,25.85,25.81,25.85,13000.0,21.1166,21.1493,21.1166,21.1493,13000.0
2009-08-11 13:35:00,25.85,25.85,25.83,25.83,64000.0,21.1493,21.1493,21.1329,21.1329,64000.0
2009-08-11 13:40:00,25.84,25.86,25.84,25.86,2100.0,21.1411,21.1575,21.1411,21.1575,2100.0
2009-08-11 13:45:00,25.86,25.88,25.86,25.88,14400.0,21.1575,21.1739,21.1575,21.1739,14400.0
2009-08-11 13:50:00,25.88,25.91,25.88,25.91,35000.0,21.1739,21.1984,21.1739,21.1984,35000.0
2009-08-11 13:55:00,25.91,25.91,25.89,25.89,13000.0,21.1984,21.1984,21.182,21.182,13000.0
2009-08-11 14:00:00,25.89,25.91,25.89,25.91,21900.0,21.182,21.1984,21.182,21.1984,21900.0
2009-08-11 14:05:00,25.91,25.98,25.91,25.96,77500.0,21.1984,21.2557,21.1984,21.2393,77500.0
2009-08-11 14:10:00,25.97,26.0,25.97,25.98,134900.0,21.2475,21.272,21.2475,21.2557,134900.0
2009-08-11 14:15:00,25.98,25.99,25.95,25.97,113600.0,21.2557,21.2638,21.2311,21.2475,113600.0
2009-08-11 14:20:00,25.97,25.98,25.95,25.95,55200.0,21.2475,21.2557,21.2311,21.2311,55200.0
2009-08-11 14:25:00,25.96,25.98,25.93,25.95,106400.0,21.2393,21.2557,21.2148,21.2311,106400.0
2009-08-11 14:30:00,25.95,25.96,25.94,25.95,35500.0,21.2311,21.2393,21.2229,21.2311,35500.0
2009-08-11 14:35:00,25.96,25.96,25.94,25.95,29600.0,21.2393,21.2393,21.2229,21.2311,29600.0
2009-08-11 14:40:00,25.96,25.97,25.95,25.97,40500.0,21.2393,21.2475,21.2311,21.2475,40500.0
2009-08-11 14:45:00,25.97,25.97,25.93,25.94,113900.0,21.2475,21.2475,21.2148,21.2229,113900.0
2009-08-11 14:50:00,25.95,26.01,25.95,26.01,195200.0,21.2311,21.2802,21.2311,21.2802,195200.0
2009-08-11 14:55:00,26.0,26.04,25.99,26.04,50300.0,21.272,21.3048,21.2638,21.3048,50300.0
2009-08-11 15:00:00,26.04,26.07,26.02,26.07,95100.0,21.3048,21.3293,21.2884,21.3293,95100.0
2009-08-11 15:05:00,26.07,26.09,26.05,26.06,56900.0,21.3293,21.3457,21.3129,21.3211,56900.0
2009-08-11 15:10:00,26.05,26.06,26.03,26.05,94500.0,21.3129,21.3211,21.2966,21.3129,94500.0
2009-08-11 15:15:00,26.04,26.06,26.03,26.06,66600.0,21.3048,21.3211,21.2966,21.3211,66600.0
2009-08-11 15:20:00,26.06,26.07,26.04,26.06,142600.0,21.3211,21.3293,21.3048,21.3211,142600.0
2009-08-11 15:25:00,26.06,26.08,26.06,26.07,24400.0,21.3211,21.3375,21.3211,21.3293,24400.0
2009-08-11 15:30:00,26.07,26.07,26.0,26.0,65400.0,21.3293,21.3293,21.272,21.272,65400.0
2009-08-11 15:35:00,26.0,26.02,26.0,26.02,55600.0,21.272,21.2884,21.272,21.2884,55600.0
2009-08-11 15:40:00,26.01,26.08,26.01,26.07,120100.0,21.2802,21.3375,21.2802,21.3293,120100.0
2009-08-11 15:45:00,26.07,26.07,26.02,26.04,83500.0,21.3293,21.3293,21.2884,21.3048,83500.0
2009-08-11 15:50:00,26.04,26.04,25.97,25.98,124100.0,21.3048,21.3048,21.2475,21.2557,124100.0
2009-08-11 15:55:00,25.97,25.99,25.96,25.96,195700.0,21.2475,21.2638,21.2393,21.2393,195700.0
2009-08-12 09:30:00,25.98,26.06,25.85,26.06,53300.0,21.2557,21.3211,21.1493,21.3211,53300.0
2009-08-12 09:35:00,26.07,26.11,26.04,26.05,85400.0,21.3293,21.362,21.3048,21.3129,85400.0
2009-08-12 09:40:00,26.05,26.09,26.05,26.08,52800.0,21.3129,21.3457,21.3129,21.3375,52800.0
2009-08-12 09:45:00,26.09,26.15,26.08,26.12,116300.0,21.3457,21.3948,21.3375,21.3702,116300.0
2009-08-12 09:50:00,26.13,26.19,26.13,26.17,143800.0,21.3784,21.4275,21.3784,21.4111,143800.0
2009-08-12 09:55:00,26.17,26.17,26.13,26.17,69200.0,21.4111,21.4111,21.3784,21.4111,69200.0
2009-08-12 10:00:00,26.17,26.26,26.17,26.22,85900.0,21.4111,21.4848,21.4111,21.452,85900.0
2009-08-12 10:05:00,26.22,26.24,26.18,26.22,41100.0,21.452,21.4684,21.4193,21.452,41100.0
2009-08-12 10:10:00,26.21,26.23,26.19,26.22,33900.0,21.4438,21.4602,21.4275,21.452,33900.0
2009-08-12 10:15:00,26.22,26.28,26.22,26.24,77500.0,21.452,21.5011,21.452,21.4684,77500.0
2009-08-12 10:20:00,26.25,26.31,26.24,26.3,58300.0,21.4766,21.5257,21.4684,21.5175,58300.0
2009-08-12 10:25:00,26.31,26.31,26.27,26.29,58800.0,21.5257,21.5257,21.4929,21.5093,58800.0
2009-08-12 10:30:00,26.28,26.31,26.24,26.3,66400.0,21.5011,21.5257,21.4684,21.5175,66400.0
2009-08-12 10:35:00,26.29,26.29,26.25,26.26,58200.0,21.5093,21.5093,21.4766,21.4848,58200.0
2009-08-12 10:40:00,26.26,26.31,26.26,26.3,53100.0,21.4848,21.5257,21.4848,21.5175,53100.0
2009-08-12 10:45:00,26.31,26.34,26.29,26.33,22000.0,21.5257,21.5502,21.5093,21.542,22000.0
2009-08-12 10:50:00,26.33,26.36,26.32,26.32,28100.0,21.542,21.5666,21.5338,21.5338,28100.0
2009-08-12 10:55:00,26.32,26.32,26.29,26.32,23300.0,21.5338,21.5338,21.5093,21.5338,23300.0
2009-08-12 11:00:00,26.32,26.34,26.31,26.31,30000.0,21.5338,21.5502,21.5257,21.5257,30000.0
2009-08-12 11:05:00,26.3,26.31,26.28,26.28,21800.0,21.5175,21.5257,21.5011,21.5011,21800.0
2009-08-12 11:10:00,26.28,26.3,26.28,26.28,23700.0,21.5011,21.5175,21.5011,21.5011,23700.0
2009-08-12 11:15:00,26.28,26.3,26.26,26.28,35700.0,21.5011,21.5175,21.4848,21.5011,35700.0
2009-08-12 11:20:00,26.28,26.29,26.24,26.24,21300.0,21.5011,21.5093,21.4684,21.4684,21300.0
2009-08-12 11:25:00,26.25,26.26,26.24,26.25,15200.0,21.4766,21.4848,21.4684,21.4766,15200.0
2009-08-12 11:30:00,26.26,26.26,26.25,26.26,19500.0,21.4848,21.4848,21.4766,21.4848,19500.0
2009-08-12 11:35:00,26.26,26.28,26.26,26.27,27000.0,21.4848,21.5011,21.4848,21.4929,27000.0
2009-08-12 11:40:00,26.27,26.28,26.25,26.25,19900.0,21.4929,21.5011,21.4766,21.4766,19900.0
2009-08-12 11:45:00,26.25,26.28,26.25,26.27,28200.0,21.4766,21.5011,21.4766,21.4929,28200.0
2009-08-12 11:50:00,26.26,26.27,26.24,26.25,17400.0,21.4848,21.4929,21.4684,21.4766,17400.0
2009-08-12 11:55:00,26.25,26.27,26.25,26.27,2800.0,21.4766,21.4929,21.4766,21.4929,2800.0
2009-08-12 12:00:00,26.26,26.29,26.26,26.27,7500.0,21.4848,21.5093,21.4848,21.4929,7500.0
2009-08-12 12:05:00,26.27,26.28,26.27,26.28,3500.0,21.4929,21.5011,21.4929,21.5011,3500.0
2009-08-12 12:10:00,26.28,26.28,26.26,26.28,15200.0,21.5011,21.5011,21.4848,21.5011,15200.0
2009-08-12 12:15:00,26.28,26.28,26.26,26.27,11700.0,21.5011,21.5011,21.4848,21.4929,11700.0
2009-08-12 12:20:00,26.27,26.27,26.23,26.25,34600.0,21.4929,21.4929,21.4602,21.4766,34600.0
2009-08-12 12:25:00,26.24,26.26,26.24,26.25,12200.0,21.4684,21.4848,21.4684,21.4766,12200.0
2009-08-12 12:30:00,26.24,26.24,26.21,26.21,13200.0,21.4684,21.4684,21.4438,21.4438,13200.0
2009-08-12 12:35:00,26.22,26.25,26.22,26.25,20800.0,21.452,21.4766,21.452,21.4766,20800.0
2009-08-12 12:40:00,26.24,26.25,26.21,26.22,12100.0,21.4684,21.4766,21.4438,21.452,12100.0
2009-08-12 12:45:00,26.22,26.23,26.2,26.21,28900.0,21.452,21.4602,21.4357,21.4438,28900.0
2009-08-12 12:50:00,26.22,26.25,26.21,26.23,34900.0,21.452,21.4766,21.4438,21.4602,34900.0
2009-08-12 12:55:00,26.22,26.24,26.22,26.24,26900.0,21.452,21.4684,21.452,21.4684,26900.0
2009-08-12 13:00:00,26.25,26.25,26.21,26.21,56900.0,21.4766,21.4766,21.4438,21.4438,56900.0
2009-08-12 13:05:00,26.21,26.25,26.21,26.24,23100.0,21.4438,21.4766,21.4438,21.4684,23100.0
2009-08-12 13:10:00,26.24,26.28,26.24,26.26,36500.0,21.4684,21.5011,21.4684,21.4848,36500.0
2009-08-12 13:15:00,26.26,26.27,26.25,26.25,9800.0,21.4848,21.4929,21.4766,21.4766,9800.0
2009-08-12 13:20:00,26.26,26.29,26.26,26.29,24600.0,21.4848,21.5093,21.4848,21.5093,24600.0
2009-08-12 13:25:00,26.3,26.3,26.29,26.29,16000.0,21.5175,21.5175,21.5093,21.5093,16000.0
2009-08-12 13:30:00,26.29,26.29,26.27,26.28,34700.0,21.5093,21.5093,21.4929,21.5011,34700.0
2009-08-12 13:35:00,26.28,26.28,26.26,26.27,19400.0,21.5011,21.5011,21.4848,21.4929,19400.0
2009-08-12 13:40:00,26.27,26.27,26.25,26.25,37800.0,21.4929,21.4929,21.4766,21.4766,37800.0
2009-08-12 13:45:00,26.25,26.25,26.25,26.25,3700.0,21.4766,21.4766,21.4766,21.4766,3700.0
2009-08-12 13:50:00,26.26,26.27,26.26,26.27,29000.0,21.4848,21.4929,21.4848,21.4929,29000.0
2009-08-12 13:55:00,26.27,26.27,26.24,26.26,52700.0,21.4929,21.4929,21.4684,21.4848,52700.0
2009-08-12 14:00:00,26.26,26.27,26.25,26.26,21600.0,21.4848,21.4929,21.4766,21.4848,21600.0
2009-08-12 14:05:00,26.26,26.28,26.26,26.27,18100.0,21.4848,21.5011,21.4848,21.4929,18100.0
2009-08-12 14:10:00,26.26,26.28,26.26,26.27,29700.0,21.4848,21.5011,21.4848,21.4929,29700.0
2009-08-12 14:15:00,26.28,26.32,26.17,26.2,195300.0,21.5011,21.5338,21.4111,21.4357,195300.0
2009-08-12 14:20:00,26.21,26.29,26.19,26.25,80800.0,21.4438,21.5093,21.4275,21.4766,80800.0
2009-08-12 14:25:00,26.25,26.29,26.16,26.17,166500.0,21.4766,21.5093,21.4029,21.4111,166500.0
2009-08-12 14:30:00,26.16,26.21,26.14,26.21,136100.0,21.4029,21.4438,21.3866,21.4438,136100.0
2009-08-12 14:35:00,26.19,26.2,26.14,26.15,48700.0,21.4275,21.4357,21.3866,21.3948,48700.0
2009-08-12 14:40:00,26.15,26.15,26.1,26.11,38200.0,21.3948,21.3948,21.3538,21.362,38200.0
2009-08-12 14:45:00,26.12,26.18,26.12,26.18,31600.0,21.3702,21.4193,21.3702,21.4193,31600.0
2009-08-12 14:50:00,26.18,26.3,26.16,26.3,162100.0,21.4193,21.5175,21.4029,21.5175,162100.0
2009-08-12 14:55:00,26.3,26.37,26.3,26.36,57700.0,21.5175,21.5747,21.5175,21.5666,57700.0
2009-08-12 15:00:00,26.37,26.42,26.35,26.35,105300.0,21.5747,21.6157,21.5584,21.5584,105300.0
2009-08-12 15:05:00,26.35,26.37,26.33,26.35,50100.0,21.5584,21.5747,21.542,21.5584,50100.0
2009-08-12 15:10:00,26.34,26.36,26.33,26.35,38200.0,21.5502,21.5666,21.542,21.5584,38200.0
2009-08-12 15:15:00,26.36,26.37,26.35,26.35,101300.0,21.5666,21.5747,21.5584,21.5584,101300.0
2009-08-12 15:20:00,26.36,26.38,26.31,26.34,105600.0,21.5666,21.5829,21.5257,21.5502,105600.0
2009-08-12 15:25:00,26.35,26.39,26.35,26.36,82400.0,21.5584,21.5911,21.5584,21.5666,82400.0
2009-08-12 15:30:00,26.36,26.39,26.33,26.39,65500.0,21.5666,21.5911,21.542,21.5911,65500.0
2009-08-12 15:35:00,26.39,26.42,26.36,26.4,113100.0,21.5911,21.6157,21.5666,21.5993,113100.0
2009-08-12 15:40:00,26.39,26.39,26.28,26.31,741800.0,21.5911,21.5911,21.5011,21.5257,741800.0
2009-08-12 15:45:00,26.31,26.32,26.24,26.28,210900.0,21.5257,21.5338,21.4684,21.5011,210900.0
2009-08-12 15:50:00,26.28,26.3,26.16,26.18,176700.0,21.5011,21.5175,21.4029,21.4193,176700.0
2009-08-12 15:55:00,26.18,26.21,26.17,26.18,276400.0,21.4193,21.4438,21.4111,21.4193,276400.0
2009-08-13 09:30:00,26.38,26.38,26.13,26.14,103400.0,21.5829,21.5829,21.3784,21.3866,103400.0
2009-08-13 09:35:00,26.13,26.13,25.99,26.1,167800.0,21.3784,21.3784,21.2638,21.3538,167800.0
2009-08-13 09:40:00,26.09,26.11,26.0,26.02,247000.0,21.3457,21.362,21.272,21.2884,247000.0
2009-08-13 09:45:00,26.02,26.06,25.98,26.01,100700.0,21.2884,21.3211,21.2557,21.2802,100700.0
2009-08-13 09:50:00,26.01,26.01,25.82,25.84,207500.0,21.2802,21.2802,21.1248,21.1411,207500.0
2009-08-13 09:55:00,25.84,25.88,25.83,25.87,53800.0,21.1411,21.1739,21.1329,21.1657,53800.0
2009-08-13 10:00:00,25.86,25.94,25.83,25.93,142300.0,21.1575,21.2229,21.1329,21.2148,142300.0
2009-08-13 10:05:00,25.94,25.97,25.91,25.94,89300.0,21.2229,21.2475,21.1984,21.2229,89300.0
2009-08-13 10:10:00,25.94,26.0,25.93,25.96,70100.0,21.2229,21.272,21.2148,21.2393,70100.0
2009-08-13 10:15:00,25.96,26.01,25.96,25.98,46500.0,21.2393,21.2802,21.2393,21.2557,46500.0
2009-08-13 10:20:00,25.99,26.09,25.99,26.09,49800.0,21.2638,21.3457,21.2638,21.3457,49800.0
2009-08-13 10:25:00,26.11,26.11,26.06,26.08,48900.0,21.362,21.362,21.3211,21.3375,48900.0
2009-08-13 10:30:00,26.08,26.1,26.07,26.09,33900.0,21.3375,21.3538,21.3293,21.3457,33900.0
2009-08-13 10:35:00,26.09,26.17,26.07,26.16,30400.0,21.3457,21.4111,21.3293,21.4029,30400.0
2009-08-13 10:40:00,26.16,26.2,26.16,26.18,93500.0,21.4029,21.4357,21.4029,21.4193,93500.0
2009-08-13 10:45:00,26.18,26.2,26.16,26.17,19300.0,21.4193,21.4357,21.4029,21.4111,19300.0
2009-08-13 10:50:00,26.17,26.22,26.16,26.22,31700.0,21.4111,21.452,21.4029,21.452,31700.0
2009-08-13 10:55:00,26.23,26.28,26.23,26.26,54500.0,21.4602,21.5011,21.4602,21.4848,54500.0
2009-08-13 11:00:00,26.26,26.27,26.21,26.23,37500.0,21.4848,21.4929,21.4438,21.4602,37500.0
2009-08-13 11:05:00,26.24,26.25,26.19,26.21,18100.0,21.4684,21.4766,21.4275,21.4438,18100.0
2009-08-13 11:10:00,26.22,26.22,26.17,26.18,23000.0,21.452,21.452,21.4111,21.4193,23000.0
2009-08-13 11:15:00,26.18,26.18,26.13,26.15,114300.0,21.4193,21.4193,21.3784,21.3948,114300.0
2009-08-13 11:20:00,26.14,26.14,26.08,26.08,545500.0,21.3866,21.3866,21.3375,21.3375,545500.0
2009-08-13 11:25:00,26.08,26.09,26.07,26.08,52000.0,21.3375,21.3457,21.3293,21.3375,52000.0
2009-08-13 11:30:00,26.08,26.1,26.04,26.05,33500.0,21.3375,21.3538,21.3048,21.3129,33500.0
2009-08-13 11:35:00,26.05,26.09,26.04,26.08,94300.0,21.3129,21.3457,21.3048,21.3375,94300.0
2009-08-13 11:40:00,26.09,26.1,26.08,26.1,115100.0,21.3457,21.3538,21.3375,21.3538,115100.0
2009-08-13 11:45:00,26.09,26.1,26.07,26.07,7500.0,21.3457,21.3538,21.3293,21.3293,7500.0
2009-08-13 11:50:00,26.07,26.08,26.06,26.07,18800.0,21.3293,21.3375,21.3211,21.3293,18800.0
2009-08-13 11:55:00,26.06,26.1,26.06,26.1,22800.0,21.3211,21.3538,21.3211,21.3538,22800.0
2009-08-13 12:00:00,26.1,26.12,26.09,26.1,7000.0,21.3538,21.3702,21.3457,21.3538,7000.0
2009-08-13 12:05:00,26.1,26.13,26.1,26.12,33200.0,21.3538,21.3784,21.3538,21.3702,33200.0
2009-08-13 12:10:00,26.12,26.13,26.1,26.1,19600.0,21.3702,21.3784,21.3538,21.3538,19600.0
2009-08-13 12:15:00,26.1,26.13,26.1,26.13,10600.0,21.3538,21.3784,21.3538,21.3784,10600.0
2009-08-13 12:20:00,26.12,26.13,26.12,26.12,10600.0,21.3702,21.3784,21.3702,21.3702,10600.0
2009-08-13 12:25:00,26.12,26.13,26.11,26.12,92500.0,21.3702,21.3784,21.362,21.3702,92500.0
2009-08-13 12:30:00,26.13,26.14,26.11,26.14,15700.0,21.3784,21.3866,21.362,21.3866,15700.0
2009-08-13 12:35:00,26.14,26.17,26.14,26.17,17700.0,21.3866,21.4111,21.3866,21.4111,17700.0
2009-08-13 12:40:00,26.17,26.18,26.15,26.15,12800.0,21.4111,21.4193,21.3948,21.3948,12800.0
2009-08-13 12:45:00,26.15,26.17,26.15,26.15,14800.0,21.3948,21.4111,21.3948,21.3948,14800.0
2009-08-13 12:50:00,26.15,26.16,26.14,26.14,15000.0,21.3948,21.4029,21.3866,21.3866,15000.0
2009-08-13 12:55:00,26.14,26.16,26.13,26.14,9000.0,21.3866,21.4029,21.3784,21.3866,9000.0
2009-08-13 13:00:00,26.15,26.24,26.15,26.23,22200.0,21.3948,21.4684,21.3948,21.4602,22200.0
2009-08-13 13:05:00,26.23,26.23,26.19,26.2,34600.0,21.4602,21.4602,21.4275,21.4357,34600.0
2009-08-13 13:10:00,26.2,26.21,26.12,26.15,28500.0,21.4357,21.4438,21.3702,21.3948,28500.0
2009-08-13 13:15:00,26.15,26.16,26.09,26.11,671100.0,21.3948,21.4029,21.3457,21.362,671100.0
2009-08-13 13:20:00,26.11,26.12,26.09,26.11,21700.0,21.362,21.3702,21.3457,21.362,21700.0
2009-08-13 13:25:00,26.1,26.12,26.1,26.1,17800.0,21.3538,21.3702,21.3538,21.3538,17800.0
2009-08-13 13:30:00,26.1,26.12,26.1,26.12,14700.0,21.3538,21.3702,21.3538,21.3702,14700.0
2009-08-13 13:35:00,26.12,26.15,26.12,26.14,11300.0,21.3702,21.3948,21.3702,21.3866,11300.0
2009-08-13 13:40:00,26.14,26.15,26.13,26.13,7300.0,21.3866,21.3948,21.3784,21.3784,7300.0
2009-08-13 13:45:00,26.13,26.14,26.12,26.14,12600.0,21.3784,21.3866,21.3702,21.3866,12600.0
2009-08-13 13:50:00,26.14,26.14,26.08,26.09,15600.0,21.3866,21.3866,21.3375,21.3457,15600.0
2009-08-13 13:55:00,26.09,26.11,26.08,26.11,20100.0,21.3457,21.362,21.3375,21.362,20100.0
2009-08-13 14:00:00,26.11,26.12,26.06,26.06,13100.0,21.362,21.3702,21.3211,21.3211,13100.0
2009-08-13 14:05:00,26.06,26.07,26.05,26.06,12500.0,21.3211,21.3293,21.3129,21.3211,12500.0
2009-08-13 14:10:00,26.06,26.06,25.99,26.03,69500.0,21.3211,21.3211,21.2638,21.2966,69500.0
2009-08-13 14:15:00,26.03,26.05,25.99,26.05,72400.0,21.2966,21.3129,21.2638,21.3129,72400.0
2009-08-13 14:20:00,26.06,26.07,26.04,26.04,27400.0,21.3211,21.3293,21.3048,21.3048,27400.0
2009-08-13 14:25:00,26.05,26.07,26.04,26.06,17500.0,21.3129,21.3293,21.3048,21.3211,17500.0
2009-08-13 14:30:00,26.07,26.11,26.07,26.08,18400.0,21.3293,21.362,21.3293,21.3375,18400.0
2009-08-13 14:35:00,26.08,26.13,26.07,26.13,19100.0,21.3375,21.3784,21.3293,21.3784,19100.0
2009-08-13 14:40:00,26.13,26.16,26.13,26.16,23700.0,21.3784,21.4029,21.3784,21.4029,23700.0
2009-08-13 14:45:00,26.16,26.16,26.13,26.14,22700.0,21.4029,21.4029,21.3784,21.3866,22700.0
2009-08-13 14:50:00,26.14,26.14,26.12,26.12,56100.0,21.3866,21.3866,21.3702,21.3702,56100.0
2009-08-13 14:55:00,26.13,26.14,26.08,26.08,22500.0,21.3784,21.3866,21.3375,21.3375,22500.0
2009-08-13 15:00:00,26.08,26.13,26.08,26.13,50800.0,21.3375,21.3784,21.3375,21.3784,50800.0
2009-08-13 15:05:00,26.13,26.13,26.09,26.12,67700.0,21.3784,21.3784,21.3457,21.3702,67700.0
2009-08-13 15:10:00,26.11,26.18,26.11,26.16,57200.0,21.362,21.4193,21.362,21.4029,57200.0
2009-08-13 15:15:00,26.16,26.19,26.16,26.17,64400.0,21.4029,21.4275,21.4029,21.4111,64400.0
2009-08-13 15:20:00,26.17,26.19,26.15,26.16,63700.0,21.4111,21.4275,21.3948,21.4029,63700.0
2009-08-13 15:25:00,26.17,26.18,26.15,26.18,44600.0,21.4111,21.4193,21.3948,21.4193,44600.0
2009-08-13 15:30:00,26.17,26.21,26.17,26.19,50000.0,21.4111,21.4438,21.4111,21.4275,50000.0
2009-08-13 15:35:00,26.19,26.2,26.17,26.19,71800.0,21.4275,21.4357,21.4111,21.4275,71800.0
2009-08-13 15:40:00,26.18,26.25,26.18,26.23,178200.0,21.4193,21.4766,21.4193,21.4602,178200.0
2009-08-13 15:45:00,26.24,26.26,26.22,26.23,67200.0,21.4684,21.4848,21.452,21.4602,67200.0
2009-08-13 15:50:00,26.22,26.24,26.21,26.24,133600.0,21.452,21.4684,21.4438,21.4684,133600.0
2009-08-13 15:55:00,26.24,26.25,26.21,26.24,151900.0,21.4684,21.4766,21.4438,21.4684,151900.0
2009-08-14 09:30:00,26.19,26.3,26.19,26.27,43800.0,21.4275,21.5175,21.4275,21.4929,43800.0
2009-08-14 09:35:00,26.27,26.27,26.17,26.19,100500.0,21.4929,21.4929,21.4111,21.4275,100500.0
2009-08-14 09:40:00,26.19,26.19,26.07,26.08,455300.0,21.4275,21.4275,21.3293,21.3375,455300.0
2009-08-14 09:45:00,26.07,26.07,26.0,26.04,200400.0,21.3293,21.3293,21.272,21.3048,200400.0
2009-08-14 09:50:00,26.04,26.07,26.0,26.01,168700.0,21.3048,21.3293,21.272,21.2802,168700.0
2009-08-14 09:55:00,26.0,26.04,25.85,25.9,270200.0,21.272,21.3048,21.1493,21.1902,270200.0
2009-08-14 10:00:00,25.9,25.9,25.75,25.82,643200.0,21.1902,21.1902,21.0675,21.1248,643200.0
2009-08-14 10:05:00,25.81,25.83,25.76,25.82,70100.0,21.1166,21.1329,21.0757,21.1248,70100.0
2009-08-14 10:10:00,25.83,25.83,25.74,25.75,68900.0,21.1329,21.1329,21.0593,21.0675,68900.0
2009-08-14 10:15:00,25.75,25.76,25.67,25.75,76100.0,21.0675,21.0757,21.002,21.0675,76100.0
2009-08-14 10:20:00,25.74,25.78,25.73,25.78,33400.0,21.0593,21.092,21.0511,21.092,33400.0
2009-08-14 10:25:00,25.79,25.82,25.77,25.77,106200.0,21.1002,21.1248,21.0839,21.0839,106200.0
2009-08-14 10:30:00,25.77,25.8,25.72,25.73,58300.0,21.0839,21.1084,21.0429,21.0511,58300.0
2009-08-14 10:35:00,25.74,25.79,25.73,25.79,30700.0,21.0593,21.1002,21.0511,21.1002,30700.0
2009-08-14 10:40:00,25.78,25.79,25.75,25.79,18800.0,21.092,21.1002,21.0675,21.1002,18800.0
2009-08-14 10:45:00,25.79,25.79,25.74,25.77,62600.0,21.1002,21.1002,21.0593,21.0839,62600.0
2009-08-14 10:50:00,25.76,25.77,25.69,25.7,153600.0,21.0757,21.0839,21.0184,21.0266,153600.0
2009-08-14 10:55:00,25.71,25.77,25.69,25.77,50300.0,21.0348,21.0839,21.0184,21.0839,50300.0
2009-08-14 11:00:00,25.77,25.8,25.75,25.78,41900.0,21.0839,21.1084,21.0675,21.092,41900.0
2009-08-14 11:05:00,25.79,25.79,25.74,25.75,30900.0,21.1002,21.1002,21.0593,21.0675,30900.0
2009-08-14 11:10:00,25.75,25.77,25.74,25.75,40100.0,21.0675,21.0839,21.0593,21.0675,40100.0
2009-08-14 11:15:00,25.75,25.77,25.71,25.75,54100.0,21.0675,21.0839,21.0348,21.0675,54100.0
2009-08-14 11:20:00,25.74,25.77,25.74,25.75,19600.0,21.0593,21.0839,21.0593,21.0675,19600.0
2009-08-14 11:25:00,25.74,25.74,25.69,25.69,47000.0,21.0593,21.0593,21.0184,21.0184,47000.0
2009-08-14 11:30:00,25.68,25.7,25.65,25.7,50400.0,21.0102,21.0266,20.9857,21.0266,50400.0
2009-08-14 11:35:00,25.7,25.74,25.7,25.73,6900.0,21.0266,21.0593,21.0266,21.0511,6900.0
2009-08-14 11:40:00,25.73,25.75,25.73,25.75,13400.0,21.0511,21.0675,21.0511,21.0675,13400.0
2009-08-14 11:45:00,25.75,25.75,25.72,25.72,16300.0,21.0675,21.0675,21.0429,21.0429,16300.0
2009-08-14 11:50:00,25.71,25.71,25.69,25.69,24700.0,21.0348,21.0348,21.0184,21.0184,24700.0
2009-08-14 11:55:00,25.69,25.73,25.69,25.71,17500.0,21.0184,21.0511,21.0184,21.0348,17500.0
2009-08-14 12:00:00,25.71,25.72,25.69,25.71,21600.0,21.0348,21.0429,21.0184,21.0348,21600.0
2009-08-14 12:05:00,25.7,25.72,25.69,25.71,8000.0,21.0266,21.0429,21.0184,21.0348,8000.0
2009-08-14 12:10:00,25.71,25.73,25.71,25.71,22600.0,21.0348,21.0511,21.0348,21.0348,22600.0
2009-08-14 12:15:00,25.71,25.75,25.7,25.75,30700.0,21.0348,21.0675,21.0266,21.0675,30700.0
2009-08-14 12:20:00,25.76,25.76,25.72,25.72,13200.0,21.0757,21.0757,21.0429,21.0429,13200.0
2009-08-14 12:25:00,25.72,25.73,25.71,25.72,36700.0,21.0429,21.0511,21.0348,21.0429,36700.0
2009-08-14 12:30:00,25.71,25.71,25.69,25.7,25600.0,21.0348,21.0348,21.0184,21.0266,25600.0
2009-08-14 12:35:00,25.71,25.73,25.71,25.73,9300.0,21.0348,21.0511,21.0348,21.0511,9300.0
2009-08-14 12:40:00,25.73,25.74,25.7,25.72,19400.0,21.0511,21.0593,21.0266,21.0429,19400.0
2009-08-14 12:45:00,25.73,25.75,25.72,25.75,9400.0,21.0511,21.0675,21.0429,21.0675,9400.0
2009-08-14 12:50:00,25.75,25.76,25.74,25.74,7200.0,21.0675,21.0757,21.0593,21.0593,7200.0
2009-08-14 12:55:00,25.74,25.77,25.74,25.76,12400.0,21.0593,21.0839,21.0593,21.0757,12400.0
2009-08-14 13:00:00,25.76,25.77,25.74,25.77,36600.0,21.0757,21.0839,21.0593,21.0839,36600.0
2009-08-14 13:05:00,25.76,25.76,25.73,25.75,13700.0,21.0757,21.0757,21.0511,21.0675,13700.0
2009-08-14 13:10:00,25.74,25.77,25.74,25.76,12300.0,21.0593,21.0839,21.0593,21.0757,12300.0
2009-08-14 13:15:00,25.76,25.78,25.73,25.76,55100.0,21.0757,21.092,21.0511,21.0757,55100.0
2009-08-14 13:20:00,25.77,25.77,25.74,25.75,30400.0,21.0839,21.0839,21.0593,21.0675,30400.0
2009-08-14 13:25:00,25.75,25.75,25.73,25.75,29200.0,21.0675,21.0675,21.0511,21.0675,29200.0
2009-08-14 13:30:00,25.75,25.75,25.7,25.71,56200.0,21.0675,21.0675,21.0266,21.0348,56200.0
2009-08-14 13:35:00,25.72,25.72,25.7,25.71,15800.0,21.0429,21.0429,21.0266,21.0348,15800.0
2009-08-14 13:40:00,25.71,25.72,25.7,25.71,16200.0,21.0348,21.0429,21.0266,21.0348,16200.0
2009-08-14 13:45:00,25.71,25.72,25.7,25.71,12000.0,21.0348,21.0429,21.0266,21.0348,12000.0
2009-08-14 13:50:00,25.72,25.73,25.72,25.72,5200.0,21.0429,21.0511,21.0429,21.0429,5200.0
2009-08-14 13:55:00,25.72,25.73,25.7,25.73,54700.0,21.0429,21.0511,21.0266,21.0511,54700.0
2009-08-14 14:00:00,25.73,25.73,25.71,25.71,14600.0,21.0511,21.0511,21.0348,21.0348,14600.0
2009-08-14 14:05:00,25.72,25.72,25.68,25.68,40500.0,21.0429,21.0429,21.0102,21.0102,40500.0
2009-08-14 14:10:00,25.68,25.72,25.67,25.72,30400.0,21.0102,21.0429,21.002,21.0429,30400.0
2009-08-14 14:15:00,25.72,25.72,25.69,25.71,21900.0,21.0429,21.0429,21.0184,21.0348,21900.0
2009-08-14 14:20:00,25.7,25.7,25.67,25.68,34600.0,21.0266,21.0266,21.002,21.0102,34600.0
2009-08-14 14:25:00,25.68,25.7,25.68,25.68,16500.0,21.0102,21.0266,21.0102,21.0102,16500.0
2009-08-14 14:30:00,25.68,25.7,25.67,25.69,25900.0,21.0102,21.0266,21.002,21.0184,25900.0
2009-08-14 14:35:00,25.69,25.71,25.67,25.69,53900.0,21.0184,21.0348,21.002,21.0184,53900.0
2009-08-14 14:40:00,25.69,25.73,25.68,25.72,27600.0,21.0184,21.0511,21.0102,21.0429,27600.0
2009-08-14 14:45:00,25.73,25.73,25.7,25.71,9100.0,21.0511,21.0511,21.0266,21.0348,9100.0
2009-08-14 14:50:00,25.72,25.72,25.69,25.7,14700.0,21.0429,21.0429,21.0184,21.0266,14700.0
2009-08-14 14:55:00,25.69,25.7,25.67,25.68,36300.0,21.0184,21.0266,21.002,21.0102,36300.0
2009-08-14 15:00:00,25.7,25.72,25.69,25.71,9200.0,21.0266,21.0429,21.0184,21.0348,9200.0
2009-08-14 15:05:00,25.72,25.74,25.72,25.73,26200.0,21.0429,21.0593,21.0429,21.0511,26200.0
2009-08-14 15:10:00,25.72,25.74,25.69,25.7,39800.0,21.0429,21.0593,21.0184,21.0266,39800.0
2009-08-14 15:15:00,25.71,25.72,25.7,25.72,15600.0,21.0348,21.0429,21.0266,21.0429,15600.0
2009-08-14 15:20:00,25.72,25.73,25.69,25.7,18500.0,21.0429,21.0511,21.0184,21.0266,18500.0
2009-08-14 15:25:00,25.69,25.7,25.66,25.67,50200.0,21.0184,21.0266,20.9939,21.002,50200.0
2009-08-14 15:30:00,25.67,25.71,25.67,25.69,44000.0,21.002,21.0348,21.002,21.0184,44000.0
2009-08-14 15:35:00,25.69,25.76,25.69,25.76,102700.0,21.0184,21.0757,21.0184,21.0757,102700.0
2009-08-14 15:40:00,25.76,25.77,25.73,25.76,53700.0,21.0757,21.0839,21.0511,21.0757,53700.0
2009-08-14 15:45:00,25.77,25.81,25.76,25.76,196000.0,21.0839,21.1166,21.0757,21.0757,196000.0
2009-08-14 15:50:00,25.76,25.79,25.75,25.77,126600.0,21.0757,21.1002,21.0675,21.0839,126600.0
2009-08-14 15:55:00,25.77,25.85,25.77,25.83,302100.0,21.0839,21.1493,21.0839,21.1329,302100.0
2009-08-17 09:30:00,25.34,25.34,25.12,25.13,454000.0,20.732,20.732,20.5521,20.5602,454000.0
2009-08-17 09:35:00,25.13,25.13,25.0,25.01,195300.0,20.5602,20.5602,20.4539,20.4621,195300.0
2009-08-17 09:40:00,25.0,25.1,24.97,24.98,128500.0,20.4539,20.5357,20.4293,20.4375,128500.0
2009-08-17 09:45:00,24.97,24.99,24.94,24.98,82500.0,20.4293,20.4457,20.4048,20.4375,82500.0
2009-08-17 09:50:00,24.98,25.05,24.97,25.02,103600.0,20.4375,20.4948,20.4293,20.4702,103600.0
2009-08-17 09:55:00,25.02,25.09,24.99,25.07,91600.0,20.4702,20.5275,20.4457,20.5111,91600.0
2009-08-17 10:00:00,25.08,25.08,25.0,25.06,88600.0,20.5193,20.5193,20.4539,20.503,88600.0
2009-08-17 10:05:00,25.06,25.08,24.99,25.02,82200.0,20.503,20.5193,20.4457,20.4702,82200.0
2009-08-17 10:10:00,25.03,25.05,24.99,25.01,62300.0,20.4784,20.4948,20.4457,20.4621,62300.0
2009-08-17 10:15:00,25.01,25.05,24.97,25.04,79700.0,20.4621,20.4948,20.4293,20.4866,79700.0
2009-08-17 10:20:00,25.03,25.05,25.0,25.01,55300.0,20.4784,20.4948,20.4539,20.4621,55300.0
2009-08-17 10:25:00,25.03,25.05,25.0,25.04,26000.0,20.4784,20.4948,20.4539,20.4866,26000.0
2009-08-17 10:30:00,25.05,25.06,25.04,25.05,43600.0,20.4948,20.503,20.4866,20.4948,43600.0
2009-08-17 10:35:00,25.05,25.08,25.03,25.06,57200.0,20.4948,20.5193,20.4784,20.503,57200.0
2009-08-17 10:40:00,25.06,25.11,25.05,25.06,67600.0,20.503,20.5439,20.4948,20.503,67600.0
2009-08-17 10:45:00,25.07,25.09,25.06,25.08,57200.0,20.5111,20.5275,20.503,20.5193,57200.0
2009-08-17 10:50:00,25.08,25.11,25.08,25.1,18800.0,20.5193,20.5439,20.5193,20.5357,18800.0
2009-08-17 10:55:00,25.09,25.1,25.05,25.1,620700.0,20.5275,20.5357,20.4948,20.5357,620700.0
2009-08-17 11:00:00,25.09,25.09,25.05,25.06,34100.0,20.5275,20.5275,20.4948,20.503,34100.0
2009-08-17 11:05:00,25.06,25.07,25.03,25.04,21200.0,20.503,20.5111,20.4784,20.4866,21200.0
2009-08-17 11:10:00,25.04,25.05,25.03,25.03,13100.0,20.4866,20.4948,20.4784,20.4784,13100.0
2009-08-17 11:15:00,25.03,25.03,24.99,25.01,104500.0,20.4784,20.4784,20.4457,20.4621,104500.0
2009-08-17 11:20:00,25.01,25.07,25.01,25.06,26700.0,20.4621,20.5111,20.4621,20.503,26700.0
2009-08-17 11:25:00,25.07,25.12,25.07,25.12,25800.0,20.5111,20.5521,20.5111,20.5521,25800.0
2009-08-17 11:30:00,25.11,25.12,25.07,25.08,560700.0,20.5439,20.5521,20.5111,20.5193,560700.0
2009-08-17 11:35:00,25.07,25.1,25.07,25.1,38300.0,20.5111,20.5357,20.5111,20.5357,38300.0
2009-08-17 11:40:00,25.1,25.13,25.1,25.13,20900.0,20.5357,20.5602,20.5357,20.5602,20900.0
2009-08-17 11:45:00,25.12,25.13,25.12,25.12,2600.0,20.5521,20.5602,20.5521,20.5521,2600.0
2009-08-17 11:50:00,25.13,25.15,25.12,25.14,13300.0,20.5602,20.5766,20.5521,20.5684,13300.0
2009-08-17 11:55:00,25.15,25.23,25.15,25.23,585100.0,20.5766,20.6421,20.5766,20.6421,585100.0
2009-08-17 12:00:00,25.22,25.23,25.21,25.22,35700.0,20.6339,20.6421,20.6257,20.6339,35700.0
2009-08-17 12:05:00,25.21,25.22,25.17,25.18,29900.0,20.6257,20.6339,20.593,20.6011,29900.0
2009-08-17 12:10:00,25.18,25.22,25.18,25.2,45200.0,20.6011,20.6339,20.6011,20.6175,45200.0
2009-08-17 12:15:00,25.2,25.2,25.18,25.18,38900.0,20.6175,20.6175,20.6011,20.6011,38900.0
2009-08-17 12:20:00,25.18,25.2,25.18,25.19,11900.0,20.6011,20.6175,20.6011,20.6093,11900.0
2009-08-17 12:25:00,25.19,25.19,25.17,25.19,12800.0,20.6093,20.6093,20.593,20.6093,12800.0
2009-08-17 12:30:00,25.19,25.19,25.18,25.19,2700.0,20.6093,20.6093,20.6011,20.6093,2700.0
2009-08-17 12:35:00,25.19,25.19,25.15,25.17,35200.0,20.6093,20.6093,20.5766,20.593,35200.0
2009-08-17 12:40:00,25.16,25.19,25.14,25.18,597400.0,20.5848,20.6093,20.5684,20.6011,597400.0
2009-08-17 12:45:00,25.18,25.19,25.18,25.18,14600.0,20.6011,20.6093,20.6011,20.6011,14600.0
2009-08-17 12:50:00,25.18,25.2,25.18,25.19,9200.0,20.6011,20.6175,20.6011,20.6093,9200.0
2009-08-17 12:55:00,25.19,25.19,25.15,25.15,50300.0,20.6093,20.6093,20.5766,20.5766,50300.0
2009-08-17 13:00:00,25.15,25.16,25.07,25.08,36400.0,20.5766,20.5848,20.5111,20.5193,36400.0
2009-08-17 13:05:00,25.08,25.09,25.07,25.09,12600.0,20.5193,20.5275,20.5111,20.5275,12600.0
2009-08-17 13:10:00,25.09,25.11,25.09,25.1,16300.0,20.5275,20.5439,20.5275,20.5357,16300.0
2009-08-17 13:15:00,25.1,25.12,25.09,25.12,20300.0,20.5357,20.5521,20.5275,20.5521,20300.0
2009-08-17 13:20:00,25.12,25.12,25.09,25.11,19400.0,20.5521,20.5521,20.5275,20.5439,19400.0
2009-08-17 13:25:00,25.11,25.12,25.11,25.12,3900.0,20.5439,20.5521,20.5439,20.5521,3900.0
2009-08-17 13:30:00,25.11,25.11,25.07,25.09,20500.0,20.5439,20.5439,20.5111,20.5275,20500.0
2009-08-17 13:35:00,25.09,25.09,25.07,25.07,20900.0,20.5275,20.5275,20.5111,20.5111,20900.0
2009-08-17 13:40:00,25.07,25.1,25.04,25.1,26500.0,20.5111,20.5357,20.4866,20.5357,26500.0
2009-08-17 13:45:00,25.09,25.11,25.08,25.1,30500.0,20.5275,20.5439,20.5193,20.5357,30500.0
2009-08-17 13:50:00,25.1,25.1,25.07,25.09,30800.0,20.5357,20.5357,20.5111,20.5275,30800.0
2009-08-17 13:55:00,25.09,25.14,25.08,25.13,34200.0,20.5275,20.5684,20.5193,20.5602,34200.0
2009-08-17 14:00:00,25.13,25.13,25.1,25.1,24700.0,20.5602,20.5602,20.5357,20.5357,24700.0
2009-08-17 14:05:00,25.1,25.1,25.08,25.1,11000.0,20.5357,20.5357,20.5193,20.5357,11000.0
2009-08-17 14:10:00,25.09,25.12,25.09,25.11,26500.0,20.5275,20.5521,20.5275,20.5439,26500.0
2009-08-17 14:15:00,25.11,25.11,25.09,25.09,20100.0,20.5439,20.5439,20.5275,20.5275,20100.0
2009-08-17 14:20:00,25.09,25.1,25.07,25.07,30900.0,20.5275,20.5357,20.5111,20.5111,30900.0
2009-08-17 14:25:00,25.07,25.11,25.07,25.11,34300.0,20.5111,20.5439,20.5111,20.5439,34300.0
2009-08-17 14:30:00,25.11,25.15,25.1,25.14,389000.0,20.5439,20.5766,20.5357,20.5684,389000.0
2009-08-17 14:35:00,25.13,25.14,25.12,25.12,12400.0,20.5602,20.5684,20.5521,20.5521,12400.0
2009-08-17 14:40:00,25.12,25.13,25.11,25.12,41500.0,20.5521,20.5602,20.5439,20.5521,41500.0
2009-08-17 14:45:00,25.12,25.13,25.07,25.07,38900.0,20.5521,20.5602,20.5111,20.5111,38900.0
2009-08-17 14:50:00,25.07,25.07,25.04,25.05,17500.0,20.5111,20.5111,20.4866,20.4948,17500.0
2009-08-17 14:55:00,25.05,25.08,25.05,25.06,15300.0,20.4948,20.5193,20.4948,20.503,15300.0
2009-08-17 15:00:00,25.06,25.09,25.05,25.09,40400.0,20.503,20.5275,20.4948,20.5275,40400.0
2009-08-17 15:05:00,25.09,25.1,25.07,25.07,34200.0,20.5275,20.5357,20.5111,20.5111,34200.0
2009-08-17 15:10:00,25.08,25.08,25.03,25.07,1125500.0,20.5193,20.5193,20.4784,20.5111,1125500.0
2009-08-17 15:15:00,25.08,25.09,25.04,25.07,43000.0,20.5193,20.5275,20.4866,20.5111,43000.0
2009-08-17 15:20:00,25.07,25.08,25.03,25.03,111000.0,20.5111,20.5193,20.4784,20.4784,111000.0
2009-08-17 15:25:00,25.03,25.04,25.0,25.03,82400.0,20.4784,20.4866,20.4539,20.4784,82400.0
2009-08-17 15:30:00,25.03,25.05,25.01,25.04,122300.0,20.4784,20.4948,20.4621,20.4866,122300.0
2009-08-17 15:35:00,25.04,25.06,25.02,25.04,94700.0,20.4866,20.503,20.4702,20.4866,94700.0
2009-08-17 15:40:00,25.03,25.04,24.99,25.03,257800.0,20.4784,20.4866,20.4457,20.4784,257800.0
2009-08-17 15:45:00,25.02,25.05,25.0,25.0,128800.0,20.4702,20.4948,20.4539,20.4539,128800.0
2009-08-17 15:50:00,25.0,25.04,24.99,25.04,732100.0,20.4539,20.4866,20.4457,20.4866,732100.0
2009-08-17 15:55:00,25.03,25.07,25.03,25.03,293300.0,20.4784,20.5111,20.4784,20.4784,293300.0
2009-08-18 09:30:00,25.27,25.34,25.2,25.31,271500.0,20.6748,20.732,20.6175,20.7075,271500.0
2009-08-18 09:35:00,25.3,25.31,25.2,25.21,153300.0,20.6993,20.7075,20.6175,20.6257,153300.0
2009-08-18 09:40:00,25.21,25.24,25.14,25.2,75500.0,20.6257,20.6502,20.5684,20.6175,75500.0
2009-08-18 09:45:00,25.19,25.2,25.11,25.13,56900.0,20.6093,20.6175,20.5439,20.5602,56900.0
2009-08-18 09:50:00,25.13,25.17,25.1,25.16,107200.0,20.5602,20.593,20.5357,20.5848,107200.0
2009-08-18 09:55:00,25.15,25.16,25.09,25.1,83700.0,20.5766,20.5848,20.5275,20.5357,83700.0
2009-08-18 10:00:00,25.11,25.21,25.1,25.19,88000.0,20.5439,20.6257,20.5357,20.6093,88000.0
2009-08-18 10:05:00,25.2,25.26,25.19,25.24,61800.0,20.6175,20.6666,20.6093,20.6502,61800.0
2009-08-18 10:10:00,25.25,25.26,25.22,25.23,56300.0,20.6584,20.6666,20.6339,20.6421,56300.0
2009-08-18 10:15:00,25.24,25.26,25.2,25.2,53200.0,20.6502,20.6666,20.6175,20.6175,53200.0
2009-08-18 10:20:00,25.21,25.24,25.19,25.19,37600.0,20.6257,20.6502,20.6093,20.6093,37600.0
2009-08-18 10:25:00,25.2,25.21,25.17,25.19,39300.0,20.6175,20.6257,20.593,20.6093,39300.0
2009-08-18 10:30:00,25.18,25.2,25.17,25.2,19800.0,20.6011,20.6175,20.593,20.6175,19800.0
2009-08-18 10:35:00,25.2,25.22,25.18,25.21,176200.0,20.6175,20.6339,20.6011,20.6257,176200.0
2009-08-18 10:40:00,25.21,25.25,25.21,25.24,24100.0,20.6257,20.6584,20.6257,20.6502,24100.0
2009-08-18 10:45:00,25.24,25.25,25.18,25.22,76500.0,20.6502,20.6584,20.6011,20.6339,76500.0
2009-08-18 10:50:00,25.23,25.24,25.2,25.21,18400.0,20.6421,20.6502,20.6175,20.6257,18400.0
2009-08-18 10:55:00,25.22,25.25,25.21,25.22,24400.0,20.6339,20.6584,20.6257,20.6339,24400.0
2009-08-18 11:00:00,25.23,25.28,25.22,25.27,204700.0,20.6421,20.683,20.6339,20.6748,204700.0
2009-08-18 11:05:00,25.27,25.3,25.27,25.3,90700.0,20.6748,20.6993,20.6748,20.6993,90700.0
2009-08-18 11:10:00,25.31,25.33,25.31,25.32,132500.0,20.7075,20.7239,20.7075,20.7157,132500.0
2009-08-18 11:15:00,25.33,25.34,25.31,25.31,160200.0,20.7239,20.732,20.7075,20.7075,160200.0
2009-08-18 11:20:00,25.32,25.34,25.31,25.34,113900.0,20.7157,20.732,20.7075,20.732,113900.0
2009-08-18 11:25:00,25.35,25.36,25.33,25.34,75100.0,20.7402,20.7484,20.7239,20.732,75100.0
2009-08-18 11:30:00,25.35,25.42,25.35,25.41,223600.0,20.7402,20.7975,20.7402,20.7893,223600.0
2009-08-18 11:35:00,25.4,25.41,25.39,25.39,56800.0,20.7811,20.7893,20.773,20.773,56800.0
2009-08-18 11:40:00,25.39,25.4,25.38,25.4,24700.0,20.773,20.7811,20.7648,20.7811,24700.0
2009-08-18 11:45:00,25.39,25.39,25.38,25.38,15200.0,20.773,20.773,20.7648,20.7648,15200.0
2009-08-18 11:50:00,25.39,25.42,25.39,25.4,113400.0,20.773,20.7975,20.773,20.7811,113400.0
2009-08-18 11:55:00,25.4,25.4,25.39,25.4,16700.0,20.7811,20.7811,20.773,20.7811,16700.0
2009-08-18 12:00:00,25.4,25.42,25.39,25.41,35700.0,20.7811,20.7975,20.773,20.7893,35700.0
2009-08-18 12:05:00,25.4,25.43,25.4,25.41,33500.0,20.7811,20.8057,20.7811,20.7893,33500.0
2009-08-18 12:10:00,25.41,25.41,25.35,25.35,196900.0,20.7893,20.7893,20.7402,20.7402,196900.0
2009-08-18 12:15:00,25.35,25.35,25.3,25.3,724300.0,20.7402,20.7402,20.6993,20.6993,724300.0
2009-08-18 12:20:00,25.31,25.31,25.3,25.31,14600.0,20.7075,20.7075,20.6993,20.7075,14600.0
2009-08-18 12:25:00,25.31,25.34,25.31,25.34,249700.0,20.7075,20.732,20.7075,20.732,249700.0
2009-08-18 12:30:00,25.34,25.35,25.33,25.33,7000.0,20.732,20.7402,20.7239,20.7239,7000.0
2009-08-18 12:35:00,25.33,25.35,25.33,25.35,5800.0,20.7239,20.7402,20.7239,20.7402,5800.0
2009-08-18 12:40:00,25.35,25.38,25.35,25.38,19700.0,20.7402,20.7648,20.7402,20.7648,19700.0
2009-08-18 12:45:00,25.38,25.38,25.37,25.38,19200.0,20.7648,20.7648,20.7566,20.7648,19200.0
2009-08-18 12:50:00,25.37,25.38,25.35,25.35,11000.0,20.7566,20.7648,20.7402,20.7402,11000.0
2009-08-18 12:55:00,25.36,25.36,25.34,25.35,7500.0,20.7484,20.7484,20.732,20.7402,7500.0
2009-08-18 13:00:00,25.34,25.37,25.34,25.36,19000.0,20.732,20.7566,20.732,20.7484,19000.0
2009-08-18 13:05:00,25.36,25.36,25.33,25.34,14300.0,20.7484,20.7484,20.7239,20.732,14300.0
2009-08-18 13:10:00,25.34,25.34,25.3,25.3,32600.0,20.732,20.732,20.6993,20.6993,32600.0
2009-08-18 13:15:00,25.3,25.3,25.28,25.3,15200.0,20.6993,20.6993,20.683,20.6993,15200.0
2009-08-18 13:20:00,25.3,25.31,25.29,25.3,8500.0,20.6993,20.7075,20.6911,20.6993,8500.0
2009-08-18 13:25:00,25.31,25.32,25.3,25.31,9500.0,20.7075,20.7157,20.6993,20.7075,9500.0
2009-08-18 13:30:00,25.31,25.32,25.28,25.29,52600.0,20.7075,20.7157,20.683,20.6911,52600.0
2009-08-18 13:35:00,25.28,25.28,25.25,25.25,66400.0,20.683,20.683,20.6584,20.6584,66400.0
2009-08-18 13:40:00,25.25,25.27,25.25,25.26,16400.0,20.6584,20.6748,20.6584,20.6666,16400.0
2009-08-18 13:45:00,25.26,25.28,25.26,25.28,15300.0,20.6666,20.683,20.6666,20.683,15300.0
2009-08-18 13:50:00,25.29,25.3,25.29,25.29,12900.0,20.6911,20.6993,20.6911,20.6911,12900.0
2009-08-18 13:55:00,25.28,25.29,25.28,25.29,9400.0,20.683,20.6911,20.683,20.6911,9400.0
2009-08-18 14:00:00,25.29,25.33,25.29,25.32,9600.0,20.6911,20.7239,20.6911,20.7157,9600.0
2009-08-18 14:05:00,25.32,25.32,25.31,25.31,12100.0,20.7157,20.7157,20.7075,20.7075,12100.0
2009-08-18 14:10:00,25.31,25.34,25.31,25.33,30700.0,20.7075,20.732,20.7075,20.7239,30700.0
2009-08-18 14:15:00,25.33,25.34,25.32,25.33,61200.0,20.7239,20.732,20.7157,20.7239,61200.0
2009-08-18 14:20:00,25.33,25.35,25.32,25.34,21700.0,20.7239,20.7402,20.7157,20.732,21700.0
2009-08-18 14:25:00,25.34,25.37,25.34,25.36,13300.0,20.732,20.7566,20.732,20.7484,13300.0
2009-08-18 14:30:00,25.37,25.39,25.35,25.35,90600.0,20.7566,20.773,20.7402,20.7402,90600.0
2009-08-18 14:35:00,25.34,25.36,25.34,25.34,13900.0,20.732,20.7484,20.732,20.732,13900.0
2009-08-18 14:40:00,25.35,25.36,25.34,25.35,23900.0,20.7402,20.7484,20.732,20.7402,23900.0
2009-08-18 14:45:00,25.34,25.37,25.34,25.36,13100.0,20.732,20.7566,20.732,20.7484,13100.0
2009-08-18 14:50:00,25.37,25.38,25.36,25.37,15300.0,20.7566,20.7648,20.7484,20.7566,15300.0
2009-08-18 14:55:00,25.36,25.37,25.33,25.33,23000.0,20.7484,20.7566,20.7239,20.7239,23000.0
2009-08-18 15:00:00,25.33,25.36,25.33,25.34,17500.0,20.7239,20.7484,20.7239,20.732,17500.0
2009-08-18 15:05:00,25.35,25.36,25.34,25.36,12800.0,20.7402,20.7484,20.732,20.7484,12800.0
2009-08-18 15:10:00,25.36,25.37,25.35,25.36,26300.0,20.7484,20.7566,20.7402,20.7484,26300.0
2009-08-18 15:15:00,25.36,25.4,25.36,25.4,44400.0,20.7484,20.7811,20.7484,20.7811,44400.0
2009-08-18 15:20:00,25.4,25.4,25.39,25.4,5900.0,20.7811,20.7811,20.773,20.7811,5900.0
2009-08-18 15:25:00,25.39,25.4,25.36,25.37,61800.0,20.773,20.7811,20.7484,20.7566,61800.0
2009-08-18 15:30:00,25.37,25.38,25.36,25.37,48900.0,20.7566,20.7648,20.7484,20.7566,48900.0
2009-08-18 15:35:00,25.37,25.38,25.36,25.36,54500.0,20.7566,20.7648,20.7484,20.7484,54500.0
2009-08-18 15:40:00,25.37,25.39,25.36,25.38,34200.0,20.7566,20.773,20.7484,20.7648,34200.0
2009-08-18 15:45:00,25.37,25.39,25.37,25.39,41200.0,20.7566,20.773,20.7566,20.773,41200.0
2009-08-18 15:50:00,25.39,25.42,25.37,25.37,196300.0,20.773,20.7975,20.7566,20.7566,196300.0
2009-08-18 15:55:00,25.37,25.38,25.34,25.35,137000.0,20.7566,20.7648,20.732,20.7402,137000.0
2009-08-19 09:30:00,25.23,25.24,25.02,25.24,56600.0,20.6421,20.6502,20.4702,20.6502,56600.0
2009-08-19 09:35:00,25.24,25.27,25.22,25.22,41200.0,20.6502,20.6748,20.6339,20.6339,41200.0
2009-08-19 09:40:00,25.22,25.29,25.22,25.28,62800.0,20.6339,20.6911,20.6339,20.683,62800.0
2009-08-19 09:45:00,25.29,25.35,25.26,25.28,70600.0,20.6911,20.7402,20.6666,20.683,70600.0
2009-08-19 09:50:00,25.28,25.31,25.25,25.25,46900.0,20.683,20.7075,20.6584,20.6584,46900.0
2009-08-19 09:55:00,25.25,25.33,25.25,25.26,27800.0,20.6584,20.7239,20.6584,20.6666,27800.0
2009-08-19 10:00:00,25.26,25.41,25.26,25.41,49100.0,20.6666,20.7893,20.6666,20.7893,49100.0
2009-08-19 10:05:00,25.41,25.44,25.39,25.4,86600.0,20.7893,20.8139,20.773,20.7811,86600.0
2009-08-19 10:10:00,25.41,25.43,25.35,25.35,113100.0,20.7893,20.8057,20.7402,20.7402,113100.0
2009-08-19 10:15:00,25.35,25.37,25.31,25.35,45900.0,20.7402,20.7566,20.7075,20.7402,45900.0
2009-08-19 10:20:00,25.34,25.37,25.33,25.34,86100.0,20.732,20.7566,20.7239,20.732,86100.0
2009-08-19 10:25:00,25.31,25.32,25.27,25.32,33500.0,20.7075,20.7157,20.6748,20.7157,33500.0
2009-08-19 10:30:00,25.33,25.44,25.33,25.37,609900.0,20.7239,20.8139,20.7239,20.7566,609900.0
2009-08-19 10:35:00,25.37,25.44,25.36,25.37,70000.0,20.7566,20.8139,20.7484,20.7566,70000.0
2009-08-19 10:40:00,25.37,25.41,25.36,25.37,53500.0,20.7566,20.7893,20.7484,20.7566,53500.0
2009-08-19 10:45:00,25.37,25.37,25.3,25.32,18400.0,20.7566,20.7566,20.6993,20.7157,18400.0
2009-08-19 10:50:00,25.33,25.33,25.29,25.3,17300.0,20.7239,20.7239,20.6911,20.6993,17300.0
2009-08-19 10:55:00,25.3,25.32,25.28,25.32,15700.0,20.6993,20.7157,20.683,20.7157,15700.0
2009-08-19 11:00:00,25.32,25.36,25.29,25.35,27000.0,20.7157,20.7484,20.6911,20.7402,27000.0
2009-08-19 11:05:00,25.36,25.37,25.34,25.34,17800.0,20.7484,20.7566,20.732,20.732,17800.0
2009-08-19 11:10:00,25.33,25.33,25.3,25.32,22000.0,20.7239,20.7239,20.6993,20.7157,22000.0
2009-08-19 11:15:00,25.32,25.36,25.32,25.35,22800.0,20.7157,20.7484,20.7157,20.7402,22800.0
2009-08-19 11:20:00,25.34,25.35,25.32,25.32,30300.0,20.732,20.7402,20.7157,20.7157,30300.0
2009-08-19 11:25:00,25.32,25.35,25.32,25.35,6000.0,20.7157,20.7402,20.7157,20.7402,6000.0
2009-08-19 11:30:00,25.36,25.37,25.33,25.34,12700.0,20.7484,20.7566,20.7239,20.732,12700.0
2009-08-19 11:35:00,25.34,25.34,25.31,25.32,8300.0,20.732,20.732,20.7075,20.7157,8300.0
2009-08-19 11:40:00,25.32,25.37,25.32,25.33,16000.0,20.7157,20.7566,20.7157,20.7239,16000.0
2009-08-19 11:45:00,25.34,25.38,25.32,25.38,53000.0,20.732,20.7648,20.7157,20.7648,53000.0
2009-08-19 11:50:00,25.39,25.52,25.39,25.51,32200.0,20.773,20.8793,20.773,20.8711,32200.0
2009-08-19 11:55:00,25.51,25.53,25.5,25.52,59100.0,20.8711,20.8875,20.863,20.8793,59100.0
2009-08-19 12:00:00,25.52,25.55,25.52,25.54,294100.0,20.8793,20.9039,20.8793,20.8957,294100.0
2009-08-19 12:05:00,25.53,25.63,25.52,25.62,411400.0,20.8875,20.9693,20.8793,20.9611,411400.0
2009-08-19 12:10:00,25.62,25.66,25.6,25.61,40100.0,20.9611,20.9939,20.9448,20.953,40100.0
2009-08-19 12:15:00,25.61,25.62,25.6,25.6,51600.0,20.953,20.9611,20.9448,20.9448,51600.0
2009-08-19 12:20:00,25.6,25.64,25.58,25.62,2262900.0,20.9448,20.9775,20.9284,20.9611,2262900.0
2009-08-19 12:25:00,25.62,25.62,25.6,25.61,9400.0,20.9611,20.9611,20.9448,20.953,9400.0
2009-08-19 12:30:00,25.61,25.61,25.58,25.58,86300.0,20.953,20.953,20.9284,20.9284,86300.0
2009-08-19 12:35:00,25.59,25.62,25.59,25.61,10700.0,20.9366,20.9611,20.9366,20.953,10700.0
2009-08-19 12:40:00,25.6,25.61,25.58,25.59,48500.0,20.9448,20.953,20.9284,20.9366,48500.0
2009-08-19 12:45:00,25.59,25.59,25.57,25.57,35500.0,20.9366,20.9366,20.9202,20.9202,35500.0
2009-08-19 12:50:00,25.58,25.63,25.58,25.63,27400.0,20.9284,20.9693,20.9284,20.9693,27400.0
2009-08-19 12:55:00,25.62,25.62,25.6,25.6,10100.0,20.9611,20.9611,20.9448,20.9448,10100.0
2009-08-19 13:00:00,25.6,25.6,25.58,25.59,47300.0,20.9448,20.9448,20.9284,20.9366,47300.0
2009-08-19 13:05:00,25.59,25.64,25.58,25.64,9200.0,20.9366,20.9775,20.9284,20.9775,9200.0
2009-08-19 13:10:00,25.64,25.68,25.64,25.66,778000.0,20.9775,21.0102,20.9775,20.9939,778000.0
2009-08-19 13:15:00,25.66,25.67,25.64,25.66,24400.0,20.9939,21.002,20.9775,20.9939,24400.0
2009-08-19 13:20:00,25.66,25.67,25.64,25.65,41100.0,20.9939,21.002,20.9775,20.9857,41100.0
2009-08-19 13:25:00,25.66,25.66,25.65,25.65,7900.0,20.9939,20.9939,20.9857,20.9857,7900.0
2009-08-19 13:30:00,25.64,25.64,25.62,25.62,38000.0,20.9775,20.9775,20.9611,20.9611,38000.0
2009-08-19 13:35:00,25.63,25.65,25.63,25.65,17500.0,20.9693,20.9857,20.9693,20.9857,17500.0
2009-08-19 13:40:00,25.64,25.66,25.62,25.65,50100.0,20.9775,20.9939,20.9611,20.9857,50100.0
2009-08-19 13:45:00,25.64,25.67,25.62,25.67,44700.0,20.9775,21.002,20.9611,21.002,44700.0
2009-08-19 13:50:00,25.67,25.67,25.65,25.67,12400.0,21.002,21.002,20.9857,21.002,12400.0
2009-08-19 13:55:00,25.66,25.67,25.65,25.67,10600.0,20.9939,21.002,20.9857,21.002,10600.0
2009-08-19 14:00:00,25.67,25.68,25.64,25.64,14200.0,21.002,21.0102,20.9775,20.9775,14200.0
2009-08-19 14:05:00,25.65,25.66,25.63,25.65,14700.0,20.9857,20.9939,20.9693,20.9857,14700.0
2009-08-19 14:10:00,25.64,25.65,25.63,25.63,15800.0,20.9775,20.9857,20.9693,20.9693,15800.0
2009-08-19 14:15:00,25.63,25.64,25.62,25.62,7000.0,20.9693,20.9775,20.9611,20.9611,7000.0
2009-08-19 14:20:00,25.62,25.63,25.61,25.62,24200.0,20.9611,20.9693,20.953,20.9611,24200.0
2009-08-19 14:25:00,25.62,25.64,25.61,25.62,16100.0,20.9611,20.9775,20.953,20.9611,16100.0
2009-08-19 14:30:00,25.62,25.63,25.59,25.61,15000.0,20.9611,20.9693,20.9366,20.953,15000.0
2009-08-19 14:35:00,25.6,25.6,25.58,25.59,37800.0,20.9448,20.9448,20.9284,20.9366,37800.0
2009-08-19 14:40:00,25.6,25.62,25.58,25.6,15700.0,20.9448,20.9611,20.9284,20.9448,15700.0
2009-08-19 14:45:00,25.61,25.61,25.59,25.61,5400.0,20.953,20.953,20.9366,20.953,5400.0
2009-08-19 14:50:00,25.6,25.62,25.58,25.62,23000.0,20.9448,20.9611,20.9284,20.9611,23000.0
2009-08-19 14:55:00,25.63,25.65,25.63,25.64,15000.0,20.9693,20.9857,20.9693,20.9775,15000.0
2009-08-19 15:00:00,25.64,25.64,25.6,25.61,15500.0,20.9775,20.9775,20.9448,20.953,15500.0
2009-08-19 15:05:00,25.61,25.61,25.55,25.57,68800.0,20.953,20.953,20.9039,20.9202,68800.0
2009-08-19 15:10:00,25.56,25.57,25.52,25.55,45600.0,20.912,20.9202,20.8793,20.9039,45600.0
2009-08-19 15:15:00,25.54,25.55,25.53,25.55,28200.0,20.8957,20.9039,20.8875,20.9039,28200.0
2009-08-19 15:20:00,25.55,25.57,25.54,25.57,24800.0,20.9039,20.9202,20.8957,20.9202,24800.0
2009-08-19 15:25:00,25.57,25.58,25.56,25.58,26100.0,20.9202,20.9284,20.912,20.9284,26100.0
2009-08-19 15:30:00,25.57,25.57,25.54,25.55,32800.0,20.9202,20.9202,20.8957,20.9039,32800.0
2009-08-19 15:35:00,25.55,25.6,25.55,25.6,63100.0,20.9039,20.9448,20.9039,20.9448,63100.0
2009-08-19 15:40:00,25.6,25.63,25.59,25.61,69900.0,20.9448,20.9693,20.9366,20.953,69900.0
2009-08-19 15:45:00,25.6,25.61,25.57,25.58,99800.0,20.9448,20.953,20.9202,20.9284,99800.0
2009-08-19 15:50:00,25.58,25.61,25.57,25.59,130400.0,20.9284,20.953,20.9202,20.9366,130400.0
2009-08-19 15:55:00,25.6,25.63,25.59,25.62,205000.0,20.9448,20.9693,20.9366,20.9611,205000.0
2009-08-20 09:30:00,25.71,25.71,25.53,25.6,169200.0,21.0348,21.0348,20.8875,20.9448,169200.0
2009-08-20 09:35:00,25.61,25.67,25.57,25.66,191000.0,20.953,21.002,20.9202,20.9939,191000.0
2009-08-20 09:40:00,25.67,25.73,25.62,25.64,158800.0,21.002,21.0511,20.9611,20.9775,158800.0
2009-08-20 09:45:00,25.64,25.69,25.64,25.67,152900.0,20.9775,21.0184,20.9775,21.002,152900.0
2009-08-20 09:50:00,25.67,25.69,25.64,25.67,87100.0,21.002,21.0184,20.9775,21.002,87100.0
2009-08-20 09:55:00,25.67,25.74,25.66,25.74,255900.0,21.002,21.0593,20.9939,21.0593,255900.0
2009-08-20 10:00:00,25.74,25.75,25.68,25.69,324900.0,21.0593,21.0675,21.0102,21.0184,324900.0
2009-08-20 10:05:00,25.69,25.69,25.63,25.66,225200.0,21.0184,21.0184,20.9693,20.9939,225200.0
2009-08-20 10:10:00,25.66,25.68,25.64,25.67,125700.0,20.9939,21.0102,20.9775,21.002,125700.0
2009-08-20 10:15:00,25.66,25.68,25.65,25.66,119100.0,20.9939,21.0102,20.9857,20.9939,119100.0
2009-08-20 10:20:00,25.66,25.69,25.65,25.67,79000.0,20.9939,21.0184,20.9857,21.002,79000.0
2009-08-20 10:25:00,25.68,25.7,25.68,25.7,38600.0,21.0102,21.0266,21.0102,21.0266,38600.0
2009-08-20 10:30:00,25.71,25.74,25.7,25.73,43200.0,21.0348,21.0593,21.0266,21.0511,43200.0
2009-08-20 10:35:00,25.72,25.75,25.71,25.74,108500.0,21.0429,21.0675,21.0348,21.0593,108500.0
2009-08-20 10:40:00,25.74,25.81,25.73,25.8,68100.0,21.0593,21.1166,21.0511,21.1084,68100.0
2009-08-20 10:45:00,25.8,25.82,25.79,25.8,36900.0,21.1084,21.1248,21.1002,21.1084,36900.0
2009-08-20 10:50:00,25.8,25.81,25.78,25.79,54200.0,21.1084,21.1166,21.092,21.1002,54200.0
2009-08-20 10:55:00,25.79,25.81,25.77,25.77,67400.0,21.1002,21.1166,21.0839,21.0839,67400.0
2009-08-20 11:00:00,25.76,25.76,25.72,25.73,37900.0,21.0757,21.0757,21.0429,21.0511,37900.0
2009-08-20 11:05:00,25.73,25.74,25.71,25.72,10600.0,21.0511,21.0593,21.0348,21.0429,10600.0
2009-08-20 11:10:00,25.73,25.74,25.72,25.74,20700.0,21.0511,21.0593,21.0429,21.0593,20700.0
2009-08-20 11:15:00,25.73,25.73,25.71,25.72,36400.0,21.0511,21.0511,21.0348,21.0429,36400.0
2009-08-20 11:20:00,25.71,25.72,25.7,25.71,29100.0,21.0348,21.0429,21.0266,21.0348,29100.0
2009-08-20 11:25:00,25.71,25.72,25.7,25.71,35700.0,21.0348,21.0429,21.0266,21.0348,35700.0
2009-08-20 11:30:00,25.72,25.72,25.69,25.71,84100.0,21.0429,21.0429,21.0184,21.0348,84100.0
2009-08-20 11:35:00,25.71,25.71,25.68,25.69,355200.0,21.0348,21.0348,21.0102,21.0184,355200.0
2009-08-20 11:40:00,25.69,25.71,25.68,25.71,6100.0,21.0184,21.0348,21.0102,21.0348,6100.0
2009-08-20 11:45:00,25.7,25.71,25.7,25.71,1400.0,21.0266,21.0348,21.0266,21.0348,1400.0
2009-08-20 11:50:00,25.71,25.73,25.69,25.73,25300.0,21.0348,21.0511,21.0184,21.0511,25300.0
2009-08-20 11:55:00,25.72,25.73,25.7,25.71,9100.0,21.0429,21.0511,21.0266,21.0348,9100.0
2009-08-20 12:00:00,25.71,25.72,25.7,25.71,85800.0,21.0348,21.0429,21.0266,21.0348,85800.0
2009-08-20 12:05:00,25.71,25.73,25.71,25.72,13300.0,21.0348,21.0511,21.0348,21.0429,13300.0
2009-08-20 12:10:00,25.71,25.72,25.69,25.72,11200.0,21.0348,21.0429,21.0184,21.0429,11200.0
2009-08-20 12:15:00,25.72,25.73,25.71,25.73,6200.0,21.0429,21.0511,21.0348,21.0511,6200.0
2009-08-20 12:20:00,25.72,25.72,25.71,25.71,11400.0,21.0429,21.0429,21.0348,21.0348,11400.0
2009-08-20 12:25:00,25.71,25.73,25.7,25.73,11300.0,21.0348,21.0511,21.0266,21.0511,11300.0
2009-08-20 12:30:00,25.73,25.74,25.73,25.73,8800.0,21.0511,21.0593,21.0511,21.0511,8800.0
2009-08-20 12:35:00,25.72,25.73,25.71,25.73,10300.0,21.0429,21.0511,21.0348,21.0511,10300.0
2009-08-20 12:40:00,25.73,25.75,25.73,25.74,39700.0,21.0511,21.0675,21.0511,21.0593,39700.0
2009-08-20 12:45:00,25.75,25.78,25.75,25.77,20800.0,21.0675,21.092,21.0675,21.0839,20800.0
2009-08-20 12:50:00,25.78,25.78,25.76,25.77,19900.0,21.092,21.092,21.0757,21.0839,19900.0
2009-08-20 12:55:00,25.76,25.76,25.75,25.76,1600.0,21.0757,21.0757,21.0675,21.0757,1600.0
2009-08-20 13:00:00,25.76,25.76,25.75,25.76,6100.0,21.0757,21.0757,21.0675,21.0757,6100.0
2009-08-20 13:05:00,25.76,25.77,25.76,25.76,9500.0,21.0757,21.0839,21.0757,21.0757,9500.0
2009-08-20 13:10:00,25.76,25.76,25.74,25.74,8100.0,21.0757,21.0757,21.0593,21.0593,8100.0
2009-08-20 13:15:00,25.74,25.75,25.74,25.74,6500.0,21.0593,21.0675,21.0593,21.0593,6500.0
2009-08-20 13:20:00,25.74,25.75,25.73,25.73,6400.0,21.0593,21.0675,21.0511,21.0511,6400.0
2009-08-20 13:25:00,25.73,25.77,25.73,25.77,8300.0,21.0511,21.0839,21.0511,21.0839,8300.0
2009-08-20 13:30:00,25.76,25.77,25.76,25.76,3400.0,21.0757,21.0839,21.0757,21.0757,3400.0
2009-08-20 13:35:00,25.77,25.77,25.75,25.75,8500.0,21.0839,21.0839,21.0675,21.0675,8500.0
2009-08-20 13:40:00,25.75,25.75,25.7,25.72,513300.0,21.0675,21.0675,21.0266,21.0429,513300.0
2009-08-20 13:45:00,25.73,25.74,25.71,25.71,16800.0,21.0511,21.0593,21.0348,21.0348,16800.0
2009-08-20 13:50:00,25.71,25.73,25.71,25.73,4200.0,21.0348,21.0511,21.0348,21.0511,4200.0
2009-08-20 13:55:00,25.72,25.74,25.72,25.72,18800.0,21.0429,21.0593,21.0429,21.0429,18800.0
2009-08-20 14:00:00,25.73,25.74,25.72,25.74,20800.0,21.0511,21.0593,21.0429,21.0593,20800.0
2009-08-20 14:05:00,25.73,25.74,25.73,25.73,3400.0,21.0511,21.0593,21.0511,21.0511,3400.0
2009-08-20 14:10:00,25.73,25.74,25.72,25.74,11800.0,21.0511,21.0593,21.0429,21.0593,11800.0
2009-08-20 14:15:00,25.74,25.74,25.73,25.73,11500.0,21.0593,21.0593,21.0511,21.0511,11500.0
2009-08-20 14:20:00,25.73,25.74,25.72,25.74,7000.0,21.0511,21.0593,21.0429,21.0593,7000.0
2009-08-20 14:25:00,25.74,25.75,25.73,25.73,10600.0,21.0593,21.0675,21.0511,21.0511,10600.0
2009-08-20 14:30:00,25.73,25.73,25.72,25.72,30300.0,21.0511,21.0511,21.0429,21.0429,30300.0
2009-08-20 14:35:00,25.73,25.74,25.72,25.74,44300.0,21.0511,21.0593,21.0429,21.0593,44300.0
2009-08-20 14:40:00,25.74,25.74,25.72,25.72,16900.0,21.0593,21.0593,21.0429,21.0429,16900.0
2009-08-20 14:45:00,25.73,25.74,25.72,25.73,12300.0,21.0511,21.0593,21.0429,21.0511,12300.0
2009-08-20 14:50:00,25.74,25.75,25.73,25.74,6100.0,21.0593,21.0675,21.0511,21.0593,6100.0
2009-08-20 14:55:00,25.75,25.75,25.73,25.74,8600.0,21.0675,21.0675,21.0511,21.0593,8600.0
2009-08-20 15:00:00,25.74,25.78,25.74,25.77,71300.0,21.0593,21.092,21.0593,21.0839,71300.0
2009-08-20 15:05:00,25.77,25.82,25.76,25.81,48100.0,21.0839,21.1248,21.0757,21.1166,48100.0
2009-08-20 15:10:00,25.81,25.82,25.8,25.8,8600.0,21.1166,21.1248,21.1084,21.1084,8600.0
2009-08-20 15:15:00,25.81,25.82,25.81,25.81,7200.0,21.1166,21.1248,21.1166,21.1166,7200.0
2009-08-20 15:20:00,25.82,25.83,25.82,25.83,16900.0,21.1248,21.1329,21.1248,21.1329,16900.0
2009-08-20 15:25:00,25.83,25.85,25.83,25.84,23900.0,21.1329,21.1493,21.1329,21.1411,23900.0
2009-08-20 15:30:00,25.84,25.89,25.83,25.85,81800.0,21.1411,21.182,21.1329,21.1493,81800.0
2009-08-20 15:35:00,25.85,25.86,25.84,25.85,47700.0,21.1493,21.1575,21.1411,21.1493,47700.0
2009-08-20 15:40:00,25.85,25.86,25.84,25.84,122100.0,21.1493,21.1575,21.1411,21.1411,122100.0
2009-08-20 15:45:00,25.84,25.85,25.82,25.83,185100.0,21.1411,21.1493,21.1248,21.1329,185100.0
2009-08-20 15:50:00,25.83,25.85,25.82,25.83,190700.0,21.1329,21.1493,21.1248,21.1329,190700.0
2009-08-20 15:55:00,25.83,25.83,25.81,25.82,262600.0,21.1329,21.1329,21.1166,21.1248,262600.0
2009-08-21 09:30:00,25.92,26.06,25.92,26.0,91400.0,21.2066,21.3211,21.2066,21.272,91400.0
2009-08-21 09:35:00,26.01,26.06,25.98,26.0,201400.0,21.2802,21.3211,21.2557,21.272,201400.0
2009-08-21 09:40:00,26.0,26.04,25.98,26.0,76700.0,21.272,21.3048,21.2557,21.272,76700.0
2009-08-21 09:45:00,26.01,26.03,25.96,25.96,92200.0,21.2802,21.2966,21.2393,21.2393,92200.0
2009-08-21 09:50:00,25.96,25.96,25.92,25.95,38100.0,21.2393,21.2393,21.2066,21.2311,38100.0
2009-08-21 09:55:00,25.95,26.02,25.94,26.02,75600.0,21.2311,21.2884,21.2229,21.2884,75600.0
2009-08-21 10:00:00,26.02,26.24,26.02,26.23,291400.0,21.2884,21.4684,21.2884,21.4602,291400.0
2009-08-21 10:05:00,26.23,26.25,26.19,26.2,101500.0,21.4602,21.4766,21.4275,21.4357,101500.0
2009-08-21 10:10:00,26.2,26.25,26.18,26.25,131200.0,21.4357,21.4766,21.4193,21.4766,131200.0
2009-08-21 10:15:00,26.25,26.32,26.25,26.29,209200.0,21.4766,21.5338,21.4766,21.5093,209200.0
2009-08-21 10:20:00,26.29,26.3,26.27,26.28,38800.0,21.5093,21.5175,21.4929,21.5011,38800.0
2009-08-21 10:25:00,26.28,26.29,26.24,26.24,25000.0,21.5011,21.5093,21.4684,21.4684,25000.0
2009-08-21 10:30:00,26.24,26.26,26.23,26.25,22200.0,21.4684,21.4848,21.4602,21.4766,22200.0
2009-08-21 10:35:00,26.26,26.29,26.26,26.28,32900.0,21.4848,21.5093,21.4848,21.5011,32900.0
2009-08-21 10:40:00,26.28,26.3,26.27,26.28,20700.0,21.5011,21.5175,21.4929,21.5011,20700.0
2009-08-21 10:45:00,26.29,26.29,26.26,26.27,43300.0,21.5093,21.5093,21.4848,21.4929,43300.0
2009-08-21 10:50:00,26.26,26.28,26.25,26.27,28800.0,21.4848,21.5011,21.4766,21.4929,28800.0
2009-08-21 10:55:00,26.27,26.29,26.27,26.27,12400.0,21.4929,21.5093,21.4929,21.4929,12400.0
2009-08-21 11:00:00,26.27,26.29,26.27,26.28,40500.0,21.4929,21.5093,21.4929,21.5011,40500.0
2009-08-21 11:05:00,26.27,26.28,26.25,26.27,8500.0,21.4929,21.5011,21.4766,21.4929,8500.0
2009-08-21 11:10:00,26.27,26.27,26.26,26.26,11600.0,21.4929,21.4929,21.4848,21.4848,11600.0
2009-08-21 11:15:00,26.25,26.26,26.25,26.25,18700.0,21.4766,21.4848,21.4766,21.4766,18700.0
2009-08-21 11:20:00,26.25,26.28,26.25,26.28,16000.0,21.4766,21.5011,21.4766,21.5011,16000.0
2009-08-21 11:25:00,26.27,26.3,26.27,26.28,20500.0,21.4929,21.5175,21.4929,21.5011,20500.0
2009-08-21 11:30:00,26.28,26.31,26.27,26.31,21400.0,21.5011,21.5257,21.4929,21.5257,21400.0
2009-08-21 11:35:00,26.31,26.33,26.3,26.33,24700.0,21.5257,21.542,21.5175,21.542,24700.0
2009-08-21 11:40:00,26.33,26.34,26.32,26.33,15500.0,21.542,21.5502,21.5338,21.542,15500.0
2009-08-21 11:45:00,26.33,26.34,26.32,26.34,15700.0,21.542,21.5502,21.5338,21.5502,15700.0
2009-08-21 11:50:00,26.34,26.35,26.31,26.32,20900.0,21.5502,21.5584,21.5257,21.5338,20900.0
2009-08-21 11:55:00,26.31,26.33,26.31,26.31,51100.0,21.5257,21.542,21.5257,21.5257,51100.0
2009-08-21 12:00:00,26.31,26.31,26.29,26.3,16600.0,21.5257,21.5257,21.5093,21.5175,16600.0
2009-08-21 12:05:00,26.3,26.31,26.3,26.31,69900.0,21.5175,21.5257,21.5175,21.5257,69900.0
2009-08-21 12:10:00,26.31,26.31,26.31,26.31,3500.0,21.5257,21.5257,21.5257,21.5257,3500.0
2009-08-21 12:15:00,26.3,26.3,26.3,26.3,8900.0,21.5175,21.5175,21.5175,21.5175,8900.0
2009-08-21 12:20:00,26.3,26.31,26.3,26.31,13400.0,21.5175,21.5257,21.5175,21.5257,13400.0
2009-08-21 12:25:00,26.32,26.33,26.32,26.32,12000.0,21.5338,21.542,21.5338,21.5338,12000.0
2009-08-21 12:30:00,26.31,26.33,26.31,26.32,4500.0,21.5257,21.542,21.5257,21.5338,4500.0
2009-08-21 12:35:00,26.32,26.32,26.31,26.31,8300.0,21.5338,21.5338,21.5257,21.5257,8300.0
2009-08-21 12:40:00,26.3,26.32,26.3,26.32,10400.0,21.5175,21.5338,21.5175,21.5338,10400.0
2009-08-21 12:45:00,26.33,26.34,26.32,26.33,11000.0,21.542,21.5502,21.5338,21.542,11000.0
2009-08-21 12:50:00,26.33,26.33,26.32,26.32,13100.0,21.542,21.542,21.5338,21.5338,13100.0
2009-08-21 12:55:00,26.32,26.32,26.3,26.31,7100.0,21.5338,21.5338,21.5175,21.5257,7100.0
2009-08-21 13:00:00,26.31,26.32,26.31,26.31,11900.0,21.5257,21.5338,21.5257,21.5257,11900.0
2009-08-21 13:05:00,26.31,26.31,26.29,26.3,5800.0,21.5257,21.5257,21.5093,21.5175,5800.0
2009-08-21 13:10:00,26.3,26.31,26.29,26.3,6900.0,21.5175,21.5257,21.5093,21.5175,6900.0
2009-08-21 13:15:00,26.3,26.31,26.29,26.31,13600.0,21.5175,21.5257,21.5093,21.5257,13600.0
2009-08-21 13:20:00,26.3,26.31,26.29,26.3,12700.0,21.5175,21.5257,21.5093,21.5175,12700.0
2009-08-21 13:25:00,26.3,26.3,26.28,26.29,26500.0,21.5175,21.5175,21.5011,21.5093,26500.0
2009-08-21 13:30:00,26.28,26.29,26.27,26.27,63900.0,21.5011,21.5093,21.4929,21.4929,63900.0
2009-08-21 13:35:00,26.28,26.28,26.26,26.26,41400.0,21.5011,21.5011,21.4848,21.4848,41400.0
2009-08-21 13:40:00,26.27,26.28,26.25,26.25,39900.0,21.4929,21.5011,21.4766,21.4766,39900.0
2009-08-21 13:45:00,26.25,26.25,26.23,26.23,21700.0,21.4766,21.4766,21.4602,21.4602,21700.0
2009-08-21 13:50:00,26.23,26.24,26.22,26.24,28700.0,21.4602,21.4684,21.452,21.4684,28700.0
2009-08-21 13:55:00,26.24,26.24,26.21,26.23,7600.0,21.4684,21.4684,21.4438,21.4602,7600.0
2009-08-21 14:00:00,26.23,26.23,26.2,26.21,31100.0,21.4602,21.4602,21.4357,21.4438,31100.0
2009-08-21 14:05:00,26.22,26.23,26.22,26.23,15100.0,21.452,21.4602,21.452,21.4602,15100.0
2009-08-21 14:10:00,26.22,26.25,26.22,26.25,29500.0,21.452,21.4766,21.452,21.4766,29500.0
2009-08-21 14:15:00,26.25,26.26,26.24,26.24,28300.0,21.4766,21.4848,21.4684,21.4684,28300.0
2009-08-21 14:20:00,26.24,26.25,26.23,26.23,51900.0,21.4684,21.4766,21.4602,21.4602,51900.0
2009-08-21 14:25:00,26.22,26.24,26.22,26.24,7100.0,21.452,21.4684,21.452,21.4684,7100.0
2009-08-21 14:30:00,26.23,26.26,26.23,26.25,13400.0,21.4602,21.4848,21.4602,21.4766,13400.0
2009-08-21 14:35:00,26.26,26.26,26.24,26.24,108400.0,21.4848,21.4848,21.4684,21.4684,108400.0
2009-08-21 14:40:00,26.24,26.25,26.23,26.23,29100.0,21.4684,21.4766,21.4602,21.4602,29100.0
2009-08-21 14:45:00,26.24,26.24,26.23,26.24,5500.0,21.4684,21.4684,21.4602,21.4684,5500.0
2009-08-21 14:50:00,26.24,26.25,26.23,26.24,18000.0,21.4684,21.4766,21.4602,21.4684,18000.0
2009-08-21 14:55:00,26.25,26.27,26.24,26.27,15800.0,21.4766,21.4929,21.4684,21.4929,15800.0
2009-08-21 15:00:00,26.26,26.31,26.26,26.31,78800.0,21.4848,21.5257,21.4848,21.5257,78800.0
2009-08-21 15:05:00,26.31,26.32,26.3,26.31,52900.0,21.5257,21.5338,21.5175,21.5257,52900.0
2009-08-21 15:10:00,26.31,26.33,26.31,26.33,34600.0,21.5257,21.542,21.5257,21.542,34600.0
2009-08-21 15:15:00,26.33,26.39,26.33,26.37,86300.0,21.542,21.5911,21.542,21.5747,86300.0
2009-08-21 15:20:00,26.37,26.37,26.35,26.35,70100.0,21.5747,21.5747,21.5584,21.5584,70100.0
2009-08-21 15:25:00,26.37,26.37,26.36,26.37,114100.0,21.5747,21.5747,21.5666,21.5747,114100.0
2009-08-21 15:30:00,26.37,26.39,26.36,26.38,59600.0,21.5747,21.5911,21.5666,21.5829,59600.0
2009-08-21 15:35:00,26.38,26.38,26.33,26.35,80000.0,21.5829,21.5829,21.542,21.5584,80000.0
2009-08-21 15:40:00,26.35,26.36,26.33,26.34,78800.0,21.5584,21.5666,21.542,21.5502,78800.0
2009-08-21 15:45:00,26.34,26.35,26.32,26.34,115000.0,21.5502,21.5584,21.5338,21.5502,115000.0
2009-08-21 15:50:00,26.34,26.36,26.33,26.36,156500.0,21.5502,21.5666,21.542,21.5666,156500.0
2009-08-21 15:55:00,26.35,26.36,26.31,26.33,209400.0,21.5584,21.5666,21.5257,21.542,209400.0
2009-08-24 09:30:00,26.39,26.45,26.35,26.42,96400.0,21.5911,21.6402,21.5584,21.6157,96400.0
2009-08-24 09:35:00,26.43,26.47,26.38,26.46,64700.0,21.6238,21.6566,21.5829,21.6484,64700.0
2009-08-24 09:40:00,26.46,26.46,26.36,26.37,164100.0,21.6484,21.6484,21.5666,21.5747,164100.0
2009-08-24 09:45:00,26.37,26.41,26.3,26.3,78200.0,21.5747,21.6075,21.5175,21.5175,78200.0
2009-08-24 09:50:00,26.3,26.32,26.25,26.26,56400.0,21.5175,21.5338,21.4766,21.4848,56400.0
2009-08-24 09:55:00,26.27,26.34,26.27,26.31,148800.0,21.4929,21.5502,21.4929,21.5257,148800.0
2009-08-24 10:00:00,26.3,26.35,26.3,26.32,72300.0,21.5175,21.5584,21.5175,21.5338,72300.0
2009-08-24 10:05:00,26.32,26.4,26.31,26.4,40900.0,21.5338,21.5993,21.5257,21.5993,40900.0
2009-08-24 10:10:00,26.39,26.4,26.36,26.36,93600.0,21.5911,21.5993,21.5666,21.5666,93600.0
2009-08-24 10:15:00,26.36,26.39,26.36,26.37,41400.0,21.5666,21.5911,21.5666,21.5747,41400.0
2009-08-24 10:20:00,26.37,26.38,26.37,26.38,25000.0,21.5747,21.5829,21.5747,21.5829,25000.0
2009-08-24 10:25:00,26.38,26.41,26.38,26.4,79300.0,21.5829,21.6075,21.5829,21.5993,79300.0
2009-08-24 10:30:00,26.4,26.41,26.39,26.41,53600.0,21.5993,21.6075,21.5911,21.6075,53600.0
2009-08-24 10:35:00,26.41,26.41,26.37,26.38,42700.0,21.6075,21.6075,21.5747,21.5829,42700.0
2009-08-24 10:40:00,26.38,26.41,26.38,26.41,27700.0,21.5829,21.6075,21.5829,21.6075,27700.0
2009-08-24 10:45:00,26.41,26.42,26.41,26.41,12800.0,21.6075,21.6157,21.6075,21.6075,12800.0
2009-08-24 10:50:00,26.42,26.44,26.42,26.43,25100.0,21.6157,21.632,21.6157,21.6238,25100.0
2009-08-24 10:55:00,26.44,26.47,26.44,26.46,21400.0,21.632,21.6566,21.632,21.6484,21400.0
2009-08-24 11:00:00,26.46,26.46,26.44,26.46,21200.0,21.6484,21.6484,21.632,21.6484,21200.0
2009-08-24 11:05:00,26.47,26.47,26.45,26.45,19600.0,21.6566,21.6566,21.6402,21.6402,19600.0
2009-08-24 11:10:00,26.46,26.46,26.43,26.44,14000.0,21.6484,21.6484,21.6238,21.632,14000.0
2009-08-24 11:15:00,26.43,26.44,26.41,26.42,15400.0,21.6238,21.632,21.6075,21.6157,15400.0
2009-08-24 11:20:00,26.41,26.43,26.41,26.43,393000.0,21.6075,21.6238,21.6075,21.6238,393000.0
2009-08-24 11:25:00,26.43,26.44,26.4,26.42,212800.0,21.6238,21.632,21.5993,21.6157,212800.0
2009-08-24 11:30:00,26.41,26.41,26.4,26.41,19200.0,21.6075,21.6075,21.5993,21.6075,19200.0
2009-08-24 11:35:00,26.4,26.41,26.4,26.41,13400.0,21.5993,21.6075,21.5993,21.6075,13400.0
2009-08-24 11:40:00,26.41,26.41,26.4,26.41,28800.0,21.6075,21.6075,21.5993,21.6075,28800.0
2009-08-24 11:45:00,26.4,26.41,26.4,26.4,22400.0,21.5993,21.6075,21.5993,21.5993,22400.0
2009-08-24 11:50:00,26.4,26.4,26.38,26.38,14800.0,21.5993,21.5993,21.5829,21.5829,14800.0
2009-08-24 11:55:00,26.38,26.39,26.36,26.36,8300.0,21.5829,21.5911,21.5666,21.5666,8300.0
2009-08-24 12:00:00,26.36,26.37,26.34,26.37,41400.0,21.5666,21.5747,21.5502,21.5747,41400.0
2009-08-24 12:05:00,26.37,26.38,26.34,26.36,9800.0,21.5747,21.5829,21.5502,21.5666,9800.0
2009-08-24 12:10:00,26.36,26.36,26.35,26.35,9200.0,21.5666,21.5666,21.5584,21.5584,9200.0
2009-08-24 12:15:00,26.35,26.35,26.34,26.34,11400.0,21.5584,21.5584,21.5502,21.5502,11400.0
2009-08-24 12:20:00,26.33,26.35,26.33,26.33,19100.0,21.542,21.5584,21.542,21.542,19100.0
2009-08-24 12:25:00,26.33,26.35,26.33,26.33,6300.0,21.542,21.5584,21.542,21.542,6300.0
2009-08-24 12:30:00,26.33,26.33,26.32,26.32,7300.0,21.542,21.542,21.5338,21.5338,7300.0
2009-08-24 12:35:00,26.32,26.34,26.31,26.34,15900.0,21.5338,21.5502,21.5257,21.5502,15900.0
2009-08-24 12:40:00,26.33,26.36,26.33,26.36,13800.0,21.542,21.5666,21.542,21.5666,13800.0
2009-08-24 12:45:00,26.36,26.36,26.34,26.34,14200.0,21.5666,21.5666,21.5502,21.5502,14200.0
2009-08-24 12:50:00,26.33,26.33,26.33,26.33,6000.0,21.542,21.542,21.542,21.542,6000.0
2009-08-24 12:55:00,26.33,26.33,26.31,26.32,12900.0,21.542,21.542,21.5257,21.5338,12900.0
2009-08-24 13:00:00,26.31,26.31,26.27,26.28,15400.0,21.5257,21.5257,21.4929,21.5011,15400.0
2009-08-24 13:05:00,26.27,26.28,26.21,26.21,41200.0,21.4929,21.5011,21.4438,21.4438,41200.0
2009-08-24 13:10:00,26.2,26.24,26.2,26.22,32000.0,21.4357,21.4684,21.4357,21.452,32000.0
2009-08-24 13:15:00,26.21,26.21,26.2,26.21,28400.0,21.4438,21.4438,21.4357,21.4438,28400.0
2009-08-24 13:20:00,26.21,26.21,26.15,26.15,32600.0,21.4438,21.4438,21.3948,21.3948,32600.0
2009-08-24 13:25:00,26.15,26.18,26.14,26.14,67000.0,21.3948,21.4193,21.3866,21.3866,67000.0
2009-08-24 13:30:00,26.14,26.17,26.14,26.17,61100.0,21.3866,21.4111,21.3866,21.4111,61100.0
2009-08-24 13:35:00,26.17,26.2,26.17,26.2,11600.0,21.4111,21.4357,21.4111,21.4357,11600.0
2009-08-24 13:40:00,26.2,26.24,26.2,26.23,25400.0,21.4357,21.4684,21.4357,21.4602,25400.0
2009-08-24 13:45:00,26.23,26.23,26.21,26.21,23400.0,21.4602,21.4602,21.4438,21.4438,23400.0
2009-08-24 13:50:00,26.21,26.22,26.21,26.21,8800.0,21.4438,21.452,21.4438,21.4438,8800.0
2009-08-24 13:55:00,26.2,26.21,26.19,26.2,24900.0,21.4357,21.4438,21.4275,21.4357,24900.0
2009-08-24 14:00:00,26.2,26.2,26.18,26.19,11800.0,21.4357,21.4357,21.4193,21.4275,11800.0
2009-08-24 14:05:00,26.19,26.21,26.18,26.2,170300.0,21.4275,21.4438,21.4193,21.4357,170300.0
2009-08-24 14:10:00,26.19,26.22,26.19,26.22,18900.0,21.4275,21.452,21.4275,21.452,18900.0
2009-08-24 14:15:00,26.22,26.24,26.22,26.23,22500.0,21.452,21.4684,21.452,21.4602,22500.0
2009-08-24 14:20:00,26.22,26.22,26.2,26.2,11100.0,21.452,21.452,21.4357,21.4357,11100.0
2009-08-24 14:25:00,26.2,26.2,26.18,26.2,26100.0,21.4357,21.4357,21.4193,21.4357,26100.0
2009-08-24 14:30:00,26.19,26.2,26.17,26.17,39000.0,21.4275,21.4357,21.4111,21.4111,39000.0
2009-08-24 14:35:00,26.17,26.19,26.17,26.19,23500.0,21.4111,21.4275,21.4111,21.4275,23500.0
2009-08-24 14:40:00,26.18,26.19,26.17,26.17,8600.0,21.4193,21.4275,21.4111,21.4111,8600.0
2009-08-24 14:45:00,26.17,26.17,26.15,26.15,25900.0,21.4111,21.4111,21.3948,21.3948,25900.0
2009-08-24 14:50:00,26.15,26.18,26.15,26.17,15100.0,21.3948,21.4193,21.3948,21.4111,15100.0
2009-08-24 14:55:00,26.17,26.18,26.15,26.16,10900.0,21.4111,21.4193,21.3948,21.4029,10900.0
2009-08-24 15:00:00,26.16,26.16,26.12,26.13,40900.0,21.4029,21.4029,21.3702,21.3784,40900.0
2009-08-24 15:05:00,26.13,26.14,26.06,26.06,86100.0,21.3784,21.3866,21.3211,21.3211,86100.0
2009-08-24 15:10:00,26.07,26.09,26.06,26.09,35300.0,21.3293,21.3457,21.3211,21.3457,35300.0
2009-08-24 15:15:00,26.08,26.08,26.05,26.05,42700.0,21.3375,21.3375,21.3129,21.3129,42700.0
2009-08-24 15:20:00,26.05,26.07,26.04,26.07,26600.0,21.3129,21.3293,21.3048,21.3293,26600.0
2009-08-24 15:25:00,26.08,26.14,26.08,26.13,40400.0,21.3375,21.3866,21.3375,21.3784,40400.0
2009-08-24 15:30:00,26.12,26.17,26.11,26.16,63900.0,21.3702,21.4111,21.362,21.4029,63900.0
2009-08-24 15:35:00,26.16,26.16,26.12,26.12,34000.0,21.4029,21.4029,21.3702,21.3702,34000.0
2009-08-24 15:40:00,26.11,26.13,26.06,26.06,44300.0,21.362,21.3784,21.3211,21.3211,44300.0
2009-08-24 15:45:00,26.06,26.09,26.05,26.07,83100.0,21.3211,21.3457,21.3129,21.3293,83100.0
2009-08-24 15:50:00,26.07,26.11,26.07,26.1,92200.0,21.3293,21.362,21.3293,21.3538,92200.0
2009-08-24 15:55:00,26.09,26.1,26.07,26.1,975400.0,21.3457,21.3538,21.3293,21.3538,975400.0
2009-08-25 09:30:00,26.18,26.31,26.17,26.25,80200.0,21.4193,21.5257,21.4111,21.4766,80200.0
2009-08-25 09:35:00,26.25,26.3,26.21,26.27,121400.0,21.4766,21.5175,21.4438,21.4929,121400.0
2009-08-25 09:40:00,26.26,26.39,26.26,26.39,91000.0,21.4848,21.5911,21.4848,21.5911,91000.0
2009-08-25 09:45:00,26.38,26.43,26.37,26.43,538700.0,21.5829,21.6238,21.5747,21.6238,538700.0
2009-08-25 09:50:00,26.43,26.48,26.43,26.47,216700.0,21.6238,21.6647,21.6238,21.6566,216700.0
2009-08-25 09:55:00,26.47,26.54,26.45,26.52,283500.0,21.6566,21.7138,21.6402,21.6975,283500.0
2009-08-25 10:00:00,26.51,26.69,26.51,26.63,689800.0,21.6893,21.8366,21.6893,21.7875,689800.0
2009-08-25 10:05:00,26.63,26.65,26.55,26.58,87500.0,21.7875,21.8038,21.722,21.7466,87500.0
2009-08-25 10:10:00,26.59,26.6,26.49,26.51,79700.0,21.7547,21.7629,21.6729,21.6893,79700.0
2009-08-25 10:15:00,26.5,26.54,26.35,26.37,82700.0,21.6811,21.7138,21.5584,21.5747,82700.0
2009-08-25 10:20:00,26.38,26.44,26.37,26.41,55900.0,21.5829,21.632,21.5747,21.6075,55900.0
2009-08-25 10:25:00,26.4,26.41,26.35,26.35,134900.0,21.5993,21.6075,21.5584,21.5584,134900.0
2009-08-25 10:30:00,26.35,26.4,26.34,26.38,71900.0,21.5584,21.5993,21.5502,21.5829,71900.0
2009-08-25 10:35:00,26.38,26.45,26.38,26.44,79600.0,21.5829,21.6402,21.5829,21.632,79600.0
2009-08-25 10:40:00,26.43,26.49,26.43,26.49,27300.0,21.6238,21.6729,21.6238,21.6729,27300.0
2009-08-25 10:45:00,26.49,26.49,26.45,26.45,31000.0,21.6729,21.6729,21.6402,21.6402,31000.0
2009-08-25 10:50:00,26.45,26.47,26.41,26.41,72800.0,21.6402,21.6566,21.6075,21.6075,72800.0
2009-08-25 10:55:00,26.41,26.45,26.41,26.45,19100.0,21.6075,21.6402,21.6075,21.6402,19100.0
2009-08-25 11:00:00,26.46,26.51,26.45,26.5,24300.0,21.6484,21.6893,21.6402,21.6811,24300.0
2009-08-25 11:05:00,26.5,26.5,26.46,26.48,20200.0,21.6811,21.6811,21.6484,21.6647,20200.0
2009-08-25 11:10:00,26.47,26.5,26.47,26.49,14600.0,21.6566,21.6811,21.6566,21.6729,14600.0
2009-08-25 11:15:00,26.49,26.51,26.48,26.5,24500.0,21.6729,21.6893,21.6647,21.6811,24500.0
2009-08-25 11:20:00,26.49,26.5,26.48,26.48,14800.0,21.6729,21.6811,21.6647,21.6647,14800.0
2009-08-25 11:25:00,26.47,26.52,26.47,26.51,38800.0,21.6566,21.6975,21.6566,21.6893,38800.0
2009-08-25 11:30:00,26.51,26.53,26.5,26.53,18600.0,21.6893,21.7057,21.6811,21.7057,18600.0
2009-08-25 11:35:00,26.52,26.53,26.5,26.52,20100.0,21.6975,21.7057,21.6811,21.6975,20100.0
2009-08-25 11:40:00,26.52,26.56,26.52,26.54,27500.0,21.6975,21.7302,21.6975,21.7138,27500.0
2009-08-25 11:45:00,26.54,26.55,26.53,26.54,39000.0,21.7138,21.722,21.7057,21.7138,39000.0
2009-08-25 11:50:00,26.55,26.55,26.53,26.55,22000.0,21.722,21.722,21.7057,21.722,22000.0
2009-08-25 11:55:00,26.55,26.56,26.54,26.55,14400.0,21.722,21.7302,21.7138,21.722,14400.0
2009-08-25 12:00:00,26.55,26.56,26.54,26.56,25600.0,21.722,21.7302,21.7138,21.7302,25600.0
2009-08-25 12:05:00,26.56,26.56,26.53,26.56,27600.0,21.7302,21.7302,21.7057,21.7302,27600.0
2009-08-25 12:10:00,26.56,26.56,26.54,26.55,9900.0,21.7302,21.7302,21.7138,21.722,9900.0
2009-08-25 12:15:00,26.55,26.56,26.54,26.54,15500.0,21.722,21.7302,21.7138,21.7138,15500.0
2009-08-25 12:20:00,26.54,26.58,26.54,26.58,52800.0,21.7138,21.7466,21.7138,21.7466,52800.0
2009-08-25 12:25:00,26.58,26.61,26.58,26.59,63100.0,21.7466,21.7711,21.7466,21.7547,63100.0
2009-08-25 12:30:00,26.6,26.62,26.58,26.58,39100.0,21.7629,21.7793,21.7466,21.7466,39100.0
2009-08-25 12:35:00,26.58,26.6,26.58,26.59,10100.0,21.7466,21.7629,21.7466,21.7547,10100.0
2009-08-25 12:40:00,26.6,26.6,26.58,26.59,12800.0,21.7629,21.7629,21.7466,21.7547,12800.0
2009-08-25 12:45:00,26.59,26.59,26.58,26.59,12000.0,21.7547,21.7547,21.7466,21.7547,12000.0
2009-08-25 12:50:00,26.59,26.59,26.56,26.57,27000.0,21.7547,21.7547,21.7302,21.7384,27000.0
2009-08-25 12:55:00,26.57,26.57,26.52,26.53,20700.0,21.7384,21.7384,21.6975,21.7057,20700.0
2009-08-25 13:00:00,26.53,26.55,26.52,26.54,28200.0,21.7057,21.722,21.6975,21.7138,28200.0
2009-08-25 13:05:00,26.55,26.55,26.53,26.53,16400.0,21.722,21.722,21.7057,21.7057,16400.0
2009-08-25 13:10:00,26.53,26.54,26.53,26.53,14300.0,21.7057,21.7138,21.7057,21.7057,14300.0
2009-08-25 13:15:00,26.53,26.53,26.49,26.5,29900.0,21.7057,21.7057,21.6729,21.6811,29900.0
2009-08-25 13:20:00,26.5,26.5,26.44,26.5,75500.0,21.6811,21.6811,21.632,21.6811,75500.0
2009-08-25 13:25:00,26.5,26.5,26.45,26.46,22900.0,21.6811,21.6811,21.6402,21.6484,22900.0
2009-08-25 13:30:00,26.46,26.48,26.44,26.46,46400.0,21.6484,21.6647,21.632,21.6484,46400.0
2009-08-25 13:35:00,26.46,26.51,26.45,26.51,144400.0,21.6484,21.6893,21.6402,21.6893,144400.0
2009-08-25 13:40:00,26.51,26.51,26.49,26.51,14600.0,21.6893,21.6893,21.6729,21.6893,14600.0
2009-08-25 13:45:00,26.5,26.5,26.47,26.5,113900.0,21.6811,21.6811,21.6566,21.6811,113900.0
2009-08-25 13:50:00,26.5,26.5,26.47,26.47,8000.0,21.6811,21.6811,21.6566,21.6566,8000.0
2009-08-25 13:55:00,26.47,26.48,26.47,26.48,328400.0,21.6566,21.6647,21.6566,21.6647,328400.0
2009-08-25 14:00:00,26.47,26.5,26.45,26.5,156500.0,21.6566,21.6811,21.6402,21.6811,156500.0
2009-08-25 14:05:00,26.5,26.52,26.5,26.52,76400.0,21.6811,21.6975,21.6811,21.6975,76400.0
2009-08-25 14:10:00,26.52,26.52,26.5,26.5,33700.0,21.6975,21.6975,21.6811,21.6811,33700.0
2009-08-25 14:15:00,26.51,26.54,26.5,26.52,84300.0,21.6893,21.7138,21.6811,21.6975,84300.0
2009-08-25 14:20:00,26.52,26.52,26.5,26.51,63800.0,21.6975,21.6975,21.6811,21.6893,63800.0
2009-08-25 14:25:00,26.51,26.52,26.48,26.48,46700.0,21.6893,21.6975,21.6647,21.6647,46700.0
2009-08-25 14:30:00,26.49,26.49,26.47,26.48,28700.0,21.6729,21.6729,21.6566,21.6647,28700.0
2009-08-25 14:35:00,26.48,26.48,26.39,26.42,238600.0,21.6647,21.6647,21.5911,21.6157,238600.0
2009-08-25 14:40:00,26.42,26.44,26.39,26.42,71700.0,21.6157,21.632,21.5911,21.6157,71700.0
2009-08-25 14:45:00,26.41,26.43,26.4,26.43,19500.0,21.6075,21.6238,21.5993,21.6238,19500.0
2009-08-25 14:50:00,26.43,26.45,26.42,26.45,35900.0,21.6238,21.6402,21.6157,21.6402,35900.0
2009-08-25 14:55:00,26.45,26.45,26.42,26.44,39200.0,21.6402,21.6402,21.6157,21.632,39200.0
2009-08-25 15:00:00,26.46,26.49,26.45,26.47,37300.0,21.6484,21.6729,21.6402,21.6566,37300.0
2009-08-25 15:05:00,26.47,26.48,26.47,26.48,19300.0,21.6566,21.6647,21.6566,21.6647,19300.0
2009-08-25 15:10:00,26.47,26.49,26.47,26.48,35900.0,21.6566,21.6729,21.6566,21.6647,35900.0
2009-08-25 15:15:00,26.48,26.49,26.45,26.47,29000.0,21.6647,21.6729,21.6402,21.6566,29000.0
2009-08-25 15:20:00,26.46,26.51,26.45,26.5,27800.0,21.6484,21.6893,21.6402,21.6811,27800.0
2009-08-25 15:25:00,26.5,26.51,26.48,26.48,23200.0,21.6811,21.6893,21.6647,21.6647,23200.0
2009-08-25 15:30:00,26.48,26.48,26.4,26.41,47800.0,21.6647,21.6647,21.5993,21.6075,47800.0
2009-08-25 15:35:00,26.42,26.46,26.42,26.45,42100.0,21.6157,21.6484,21.6157,21.6402,42100.0
2009-08-25 15:40:00,26.46,26.47,26.43,26.43,54900.0,21.6484,21.6566,21.6238,21.6238,54900.0
2009-08-25 15:45:00,26.43,26.43,26.4,26.4,67800.0,21.6238,21.6238,21.5993,21.5993,67800.0
2009-08-25 15:50:00,26.4,26.47,26.4,26.43,169500.0,21.5993,21.6566,21.5993,21.6238,169500.0
2009-08-25 15:55:00,26.44,26.44,26.4,26.42,154900.0,21.632,21.632,21.5993,21.6157,154900.0
2009-08-26 09:30:00,26.38,26.43,26.28,26.4,186000.0,21.5829,21.6238,21.5011,21.5993,186000.0
2009-08-26 09:35:00,26.4,26.42,26.35,26.4,638600.0,21.5993,21.6157,21.5584,21.5993,638600.0
2009-08-26 09:40:00,26.39,26.43,26.34,26.36,102200.0,21.5911,21.6238,21.5502,21.5666,102200.0
2009-08-26 09:45:00,26.35,26.36,26.27,26.29,208500.0,21.5584,21.5666,21.4929,21.5093,208500.0
2009-08-26 09:50:00,26.3,26.36,26.28,26.36,55600.0,21.5175,21.5666,21.5011,21.5666,55600.0
2009-08-26 09:55:00,26.37,26.48,26.37,26.48,311700.0,21.5747,21.6647,21.5747,21.6647,311700.0
2009-08-26 10:00:00,26.48,26.59,26.48,26.59,706900.0,21.6647,21.7547,21.6647,21.7547,706900.0
2009-08-26 10:05:00,26.59,26.66,26.59,26.63,253100.0,21.7547,21.812,21.7547,21.7875,253100.0
2009-08-26 10:10:00,26.63,26.71,26.6,26.7,127600.0,21.7875,21.8529,21.7629,21.8447,127600.0
2009-08-26 10:15:00,26.7,26.73,26.68,26.7,96400.0,21.8447,21.8693,21.8284,21.8447,96400.0
2009-08-26 10:20:00,26.7,26.75,26.64,26.64,488300.0,21.8447,21.8856,21.7957,21.7957,488300.0
2009-08-26 10:25:00,26.64,26.64,26.6,26.6,62400.0,21.7957,21.7957,21.7629,21.7629,62400.0
2009-08-26 10:30:00,26.61,26.67,26.58,26.67,941400.0,21.7711,21.8202,21.7466,21.8202,941400.0
2009-08-26 10:35:00,26.66,26.69,26.64,26.68,535300.0,21.812,21.8366,21.7957,21.8284,535300.0
2009-08-26 10:40:00,26.68,26.68,26.58,26.59,181900.0,21.8284,21.8284,21.7466,21.7547,181900.0
2009-08-26 10:45:00,26.58,26.61,26.57,26.59,133500.0,21.7466,21.7711,21.7384,21.7547,133500.0
2009-08-26 10:50:00,26.6,26.62,26.58,26.61,72700.0,21.7629,21.7793,21.7466,21.7711,72700.0
2009-08-26 10:55:00,26.61,26.62,26.59,26.61,85800.0,21.7711,21.7793,21.7547,21.7711,85800.0
2009-08-26 11:00:00,26.61,26.63,26.59,26.61,49000.0,21.7711,21.7875,21.7547,21.7711,49000.0
2009-08-26 11:05:00,26.61,26.61,26.55,26.56,34800.0,21.7711,21.7711,21.722,21.7302,34800.0
2009-08-26 11:10:00,26.54,26.54,26.5,26.51,88800.0,21.7138,21.7138,21.6811,21.6893,88800.0
2009-08-26 11:15:00,26.51,26.53,26.51,26.52,15700.0,21.6893,21.7057,21.6893,21.6975,15700.0
2009-08-26 11:20:00,26.52,26.52,26.47,26.48,19000.0,21.6975,21.6975,21.6566,21.6647,19000.0
2009-08-26 11:25:00,26.48,26.52,26.47,26.51,30200.0,21.6647,21.6975,21.6566,21.6893,30200.0
2009-08-26 11:30:00,26.51,26.52,26.49,26.52,16200.0,21.6893,21.6975,21.6729,21.6975,16200.0
2009-08-26 11:35:00,26.51,26.51,26.45,26.47,93000.0,21.6893,21.6893,21.6402,21.6566,93000.0
2009-08-26 11:40:00,26.47,26.49,26.46,26.47,22000.0,21.6566,21.6729,21.6484,21.6566,22000.0
2009-08-26 11:45:00,26.48,26.52,26.48,26.52,8900.0,21.6647,21.6975,21.6647,21.6975,8900.0
2009-08-26 11:50:00,26.52,26.55,26.52,26.54,11600.0,21.6975,21.722,21.6975,21.7138,11600.0
2009-08-26 11:55:00,26.53,26.53,26.5,26.5,19400.0,21.7057,21.7057,21.6811,21.6811,19400.0
2009-08-26 12:00:00,26.5,26.51,26.49,26.5,7500.0,21.6811,21.6893,21.6729,21.6811,7500.0
2009-08-26 12:05:00,26.5,26.51,26.49,26.5,7500.0,21.6811,21.6893,21.6729,21.6811,7500.0
2009-08-26 12:10:00,26.5,26.52,26.5,26.52,5300.0,21.6811,21.6975,21.6811,21.6975,5300.0
2009-08-26 12:15:00,26.53,26.55,26.52,26.55,14700.0,21.7057,21.722,21.6975,21.722,14700.0
2009-08-26 12:20:00,26.55,26.61,26.55,26.6,438400.0,21.722,21.7711,21.722,21.7629,438400.0
2009-08-26 12:25:00,26.59,26.59,26.56,26.56,21900.0,21.7547,21.7547,21.7302,21.7302,21900.0
2009-08-26 12:30:00,26.56,26.56,26.52,26.53,12300.0,21.7302,21.7302,21.6975,21.7057,12300.0
2009-08-26 12:35:00,26.53,26.55,26.51,26.51,11000.0,21.7057,21.722,21.6893,21.6893,11000.0
2009-08-26 12:40:00,26.51,26.51,26.48,26.48,10000.0,21.6893,21.6893,21.6647,21.6647,10000.0
2009-08-26 12:45:00,26.48,26.49,26.47,26.47,7200.0,21.6647,21.6729,21.6566,21.6566,7200.0
2009-08-26 12:50:00,26.47,26.48,26.46,26.48,11000.0,21.6566,21.6647,21.6484,21.6647,11000.0
2009-08-26 12:55:00,26.47,26.48,26.45,26.47,20800.0,21.6566,21.6647,21.6402,21.6566,20800.0
2009-08-26 13:00:00,26.47,26.48,26.44,26.44,11000.0,21.6566,21.6647,21.632,21.632,11000.0
2009-08-26 13:05:00,26.44,26.44,26.4,26.43,22900.0,21.632,21.632,21.5993,21.6238,22900.0
2009-08-26 13:10:00,26.43,26.44,26.42,26.42,11300.0,21.6238,21.632,21.6157,21.6157,11300.0
2009-08-26 13:15:00,26.43,26.44,26.4,26.4,28800.0,21.6238,21.632,21.5993,21.5993,28800.0
2009-08-26 13:20:00,26.41,26.43,26.41,26.43,12300.0,21.6075,21.6238,21.6075,21.6238,12300.0
2009-08-26 13:25:00,26.44,26.47,26.44,26.46,12600.0,21.632,21.6566,21.632,21.6484,12600.0
2009-08-26 13:30:00,26.47,26.47,26.44,26.46,16900.0,21.6566,21.6566,21.632,21.6484,16900.0
2009-08-26 13:35:00,26.46,26.51,26.45,26.51,38000.0,21.6484,21.6893,21.6402,21.6893,38000.0
2009-08-26 13:40:00,26.51,26.52,26.5,26.51,15200.0,21.6893,21.6975,21.6811,21.6893,15200.0
2009-08-26 13:45:00,26.52,26.52,26.49,26.52,16400.0,21.6975,21.6975,21.6729,21.6975,16400.0
2009-08-26 13:50:00,26.52,26.52,26.49,26.49,3500.0,21.6975,21.6975,21.6729,21.6729,3500.0
2009-08-26 13:55:00,26.49,26.6,26.49,26.6,75700.0,21.6729,21.7629,21.6729,21.7629,75700.0
2009-08-26 14:00:00,26.6,26.61,26.57,26.57,24600.0,21.7629,21.7711,21.7384,21.7384,24600.0
2009-08-26 14:05:00,26.56,26.58,26.55,26.57,32700.0,21.7302,21.7466,21.722,21.7384,32700.0
2009-08-26 14:10:00,26.56,26.56,26.53,26.55,22800.0,21.7302,21.7302,21.7057,21.722,22800.0
2009-08-26 14:15:00,26.54,26.55,26.54,26.54,15900.0,21.7138,21.722,21.7138,21.7138,15900.0
2009-08-26 14:20:00,26.55,26.58,26.53,26.55,25000.0,21.722,21.7466,21.7057,21.722,25000.0
2009-08-26 14:25:00,26.54,26.56,26.53,26.55,23900.0,21.7138,21.7302,21.7057,21.722,23900.0
2009-08-26 14:30:00,26.54,26.58,26.51,26.52,30100.0,21.7138,21.7466,21.6893,21.6975,30100.0
2009-08-26 14:35:00,26.52,26.55,26.51,26.55,19400.0,21.6975,21.722,21.6893,21.722,19400.0
2009-08-26 14:40:00,26.54,26.56,26.53,26.55,40700.0,21.7138,21.7302,21.7057,21.722,40700.0
2009-08-26 14:45:00,26.55,26.6,26.55,26.59,18600.0,21.722,21.7629,21.722,21.7547,18600.0
2009-08-26 14:50:00,26.59,26.59,26.53,26.55,76800.0,21.7547,21.7547,21.7057,21.722,76800.0
2009-08-26 14:55:00,26.55,26.55,26.48,26.5,74600.0,21.722,21.722,21.6647,21.6811,74600.0
2009-08-26 15:00:00,26.5,26.53,26.47,26.52,58200.0,21.6811,21.7057,21.6566,21.6975,58200.0
2009-08-26 15:05:00,26.51,26.52,26.49,26.51,65900.0,21.6893,21.6975,21.6729,21.6893,65900.0
2009-08-26 15:10:00,26.51,26.53,26.49,26.5,40200.0,21.6893,21.7057,21.6729,21.6811,40200.0
2009-08-26 15:15:00,26.5,26.52,26.5,26.5,48800.0,21.6811,21.6975,21.6811,21.6811,48800.0
2009-08-26 15:20:00,26.51,26.52,26.5,26.5,20700.0,21.6893,21.6975,21.6811,21.6811,20700.0
2009-08-26 15:25:00,26.5,26.55,26.49,26.5,30200.0,21.6811,21.722,21.6729,21.6811,30200.0
2009-08-26 15:30:00,26.5,26.52,26.47,26.49,163500.0,21.6811,21.6975,21.6566,21.6729,163500.0
2009-08-26 15:35:00,26.48,26.52,26.47,26.52,84400.0,21.6647,21.6975,21.6566,21.6975,84400.0
2009-08-26 15:40:00,26.51,26.52,26.49,26.51,29800.0,21.6893,21.6975,21.6729,21.6893,29800.0
2009-08-26 15:45:00,26.52,26.54,26.49,26.53,83800.0,21.6975,21.7138,21.6729,21.7057,83800.0
2009-08-26 15:50:00,26.53,26.58,26.52,26.56,67300.0,21.7057,21.7466,21.6975,21.7302,67300.0
2009-08-26 15:55:00,26.56,26.56,26.53,26.55,82400.0,21.7302,21.7302,21.7057,21.722,82400.0
2009-08-27 09:30:00,26.53,26.56,26.4,26.4,207300.0,21.7057,21.7302,21.5993,21.5993,207300.0
2009-08-27 09:35:00,26.4,26.53,26.4,26.44,356800.0,21.5993,21.7057,21.5993,21.632,356800.0
2009-08-27 09:40:00,26.44,26.46,26.38,26.44,92100.0,21.632,21.6484,21.5829,21.632,92100.0
2009-08-27 09:45:00,26.43,26.43,26.36,26.36,245600.0,21.6238,21.6238,21.5666,21.5666,245600.0
2009-08-27 09:50:00,26.35,26.36,26.23,26.27,72000.0,21.5584,21.5666,21.4602,21.4929,72000.0
2009-08-27 09:55:00,26.27,26.29,26.21,26.21,69200.0,21.4929,21.5093,21.4438,21.4438,69200.0
2009-08-27 10:00:00,26.2,26.2,26.12,26.16,94700.0,21.4357,21.4357,21.3702,21.4029,94700.0
2009-08-27 10:05:00,26.15,26.17,26.13,26.15,93600.0,21.3948,21.4111,21.3784,21.3948,93600.0
2009-08-27 10:10:00,26.14,26.24,26.13,26.22,97000.0,21.3866,21.4684,21.3784,21.452,97000.0
2009-08-27 10:15:00,26.21,26.25,26.21,26.25,44500.0,21.4438,21.4766,21.4438,21.4766,44500.0
2009-08-27 10:20:00,26.26,26.28,26.25,26.26,26400.0,21.4848,21.5011,21.4766,21.4848,26400.0
2009-08-27 10:25:00,26.26,26.29,26.26,26.27,15200.0,21.4848,21.5093,21.4848,21.4929,15200.0
2009-08-27 10:30:00,26.27,26.32,26.27,26.3,27200.0,21.4929,21.5338,21.4929,21.5175,27200.0
2009-08-27 10:35:00,26.3,26.31,26.27,26.27,31700.0,21.5175,21.5257,21.4929,21.4929,31700.0
2009-08-27 10:40:00,26.26,26.31,26.26,26.31,28900.0,21.4848,21.5257,21.4848,21.5257,28900.0
2009-08-27 10:45:00,26.31,26.31,26.29,26.3,24200.0,21.5257,21.5257,21.5093,21.5175,24200.0
2009-08-27 10:50:00,26.3,26.31,26.26,26.29,11200.0,21.5175,21.5257,21.4848,21.5093,11200.0
2009-08-27 10:55:00,26.29,26.29,26.24,26.25,20700.0,21.5093,21.5093,21.4684,21.4766,20700.0
2009-08-27 11:00:00,26.24,26.27,26.22,26.27,32200.0,21.4684,21.4929,21.452,21.4929,32200.0
2009-08-27 11:05:00,26.27,26.29,26.26,26.29,17700.0,21.4929,21.5093,21.4848,21.5093,17700.0
2009-08-27 11:10:00,26.29,26.31,26.28,26.3,7200.0,21.5093,21.5257,21.5011,21.5175,7200.0
2009-08-27 11:15:00,26.3,26.3,26.27,26.28,12300.0,21.5175,21.5175,21.4929,21.5011,12300.0
2009-08-27 11:20:00,26.28,26.31,26.26,26.31,27600.0,21.5011,21.5257,21.4848,21.5257,27600.0
2009-08-27 11:25:00,26.3,26.36,26.3,26.35,26300.0,21.5175,21.5666,21.5175,21.5584,26300.0
2009-08-27 11:30:00,26.35,26.35,26.32,26.33,56400.0,21.5584,21.5584,21.5338,21.542,56400.0
2009-08-27 11:35:00,26.32,26.32,26.28,26.28,7000.0,21.5338,21.5338,21.5011,21.5011,7000.0
2009-08-27 11:40:00,26.28,26.31,26.27,26.31,7200.0,21.5011,21.5257,21.4929,21.5257,7200.0
2009-08-27 11:45:00,26.3,26.35,26.3,26.35,24000.0,21.5175,21.5584,21.5175,21.5584,24000.0
2009-08-27 11:50:00,26.35,26.35,26.33,26.34,12500.0,21.5584,21.5584,21.542,21.5502,12500.0
2009-08-27 11:55:00,26.35,26.42,26.35,26.41,40600.0,21.5584,21.6157,21.5584,21.6075,40600.0
2009-08-27 12:00:00,26.41,26.42,26.38,26.38,10900.0,21.6075,21.6157,21.5829,21.5829,10900.0
2009-08-27 12:05:00,26.39,26.4,26.37,26.38,18100.0,21.5911,21.5993,21.5747,21.5829,18100.0
2009-08-27 12:10:00,26.38,26.41,26.38,26.41,11800.0,21.5829,21.6075,21.5829,21.6075,11800.0
2009-08-27 12:15:00,26.41,26.41,26.39,26.39,5500.0,21.6075,21.6075,21.5911,21.5911,5500.0
2009-08-27 12:20:00,26.38,26.41,26.38,26.41,7800.0,21.5829,21.6075,21.5829,21.6075,7800.0
2009-08-27 12:25:00,26.41,26.47,26.4,26.47,139900.0,21.6075,21.6566,21.5993,21.6566,139900.0
2009-08-27 12:30:00,26.47,26.49,26.44,26.45,38700.0,21.6566,21.6729,21.632,21.6402,38700.0
2009-08-27 12:35:00,26.43,26.43,26.42,26.42,6200.0,21.6238,21.6238,21.6157,21.6157,6200.0
2009-08-27 12:40:00,26.42,26.43,26.39,26.41,37400.0,21.6157,21.6238,21.5911,21.6075,37400.0
2009-08-27 12:45:00,26.41,26.41,26.4,26.4,21200.0,21.6075,21.6075,21.5993,21.5993,21200.0
2009-08-27 12:50:00,26.4,26.41,26.4,26.4,6100.0,21.5993,21.6075,21.5993,21.5993,6100.0
2009-08-27 12:55:00,26.4,26.42,26.4,26.42,18400.0,21.5993,21.6157,21.5993,21.6157,18400.0
2009-08-27 13:00:00,26.43,26.43,26.41,26.42,17600.0,21.6238,21.6238,21.6075,21.6157,17600.0
2009-08-27 13:05:00,26.42,26.44,26.42,26.42,15000.0,21.6157,21.632,21.6157,21.6157,15000.0
2009-08-27 13:10:00,26.41,26.41,26.37,26.37,14700.0,21.6075,21.6075,21.5747,21.5747,14700.0
2009-08-27 13:15:00,26.37,26.39,26.36,26.39,17500.0,21.5747,21.5911,21.5666,21.5911,17500.0
2009-08-27 13:20:00,26.39,26.4,26.38,26.4,19500.0,21.5911,21.5993,21.5829,21.5993,19500.0
2009-08-27 13:25:00,26.4,26.4,26.38,26.38,17400.0,21.5993,21.5993,21.5829,21.5829,17400.0
2009-08-27 13:30:00,26.39,26.44,26.39,26.43,34700.0,21.5911,21.632,21.5911,21.6238,34700.0
2009-08-27 13:35:00,26.44,26.49,26.44,26.45,52600.0,21.632,21.6729,21.632,21.6402,52600.0
2009-08-27 13:40:00,26.45,26.46,26.42,26.44,16100.0,21.6402,21.6484,21.6157,21.632,16100.0
2009-08-27 13:45:00,26.44,26.5,26.44,26.47,59200.0,21.632,21.6811,21.632,21.6566,59200.0
2009-08-27 13:50:00,26.47,26.53,26.44,26.53,33700.0,21.6566,21.7057,21.632,21.7057,33700.0
2009-08-27 13:55:00,26.53,26.55,26.5,26.52,40700.0,21.7057,21.722,21.6811,21.6975,40700.0
2009-08-27 14:00:00,26.52,26.56,26.52,26.56,25500.0,21.6975,21.7302,21.6975,21.7302,25500.0
2009-08-27 14:05:00,26.56,26.59,26.55,26.56,27100.0,21.7302,21.7547,21.722,21.7302,27100.0
2009-08-27 14:10:00,26.56,26.57,26.54,26.55,21500.0,21.7302,21.7384,21.7138,21.722,21500.0
2009-08-27 14:15:00,26.56,26.57,26.55,26.56,24800.0,21.7302,21.7384,21.722,21.7302,24800.0
2009-08-27 14:20:00,26.57,26.6,26.56,26.56,35500.0,21.7384,21.7629,21.7302,21.7302,35500.0
2009-08-27 14:25:00,26.57,26.6,26.56,26.59,19100.0,21.7384,21.7629,21.7302,21.7547,19100.0
2009-08-27 14:30:00,26.59,26.65,26.59,26.65,54400.0,21.7547,21.8038,21.7547,21.8038,54400.0
2009-08-27 14:35:00,26.66,26.69,26.65,26.68,34700.0,21.812,21.8366,21.8038,21.8284,34700.0
2009-08-27 14:40:00,26.68,26.72,26.67,26.71,57800.0,21.8284,21.8611,21.8202,21.8529,57800.0
2009-08-27 14:45:00,26.71,26.72,26.66,26.67,41700.0,21.8529,21.8611,21.812,21.8202,41700.0
2009-08-27 14:50:00,26.67,26.68,26.65,26.67,22100.0,21.8202,21.8284,21.8038,21.8202,22100.0
2009-08-27 14:55:00,26.66,26.67,26.63,26.66,29400.0,21.812,21.8202,21.7875,21.812,29400.0
2009-08-27 15:00:00,26.66,26.67,26.63,26.63,20200.0,21.812,21.8202,21.7875,21.7875,20200.0
2009-08-27 15:05:00,26.64,26.67,26.62,26.65,63200.0,21.7957,21.8202,21.7793,21.8038,63200.0
2009-08-27 15:10:00,26.64,26.66,26.64,26.66,7700.0,21.7957,21.812,21.7957,21.812,7700.0
2009-08-27 15:15:00,26.66,26.69,26.65,26.68,33800.0,21.812,21.8366,21.8038,21.8284,33800.0
2009-08-27 15:20:00,26.67,26.7,26.64,26.66,68500.0,21.8202,21.8447,21.7957,21.812,68500.0
2009-08-27 15:25:00,26.66,26.66,26.6,26.62,118100.0,21.812,21.812,21.7629,21.7793,118100.0
2009-08-27 15:30:00,26.63,26.65,26.6,26.61,49400.0,21.7875,21.8038,21.7629,21.7711,49400.0
2009-08-27 15:35:00,26.6,26.64,26.6,26.64,50900.0,21.7629,21.7957,21.7629,21.7957,50900.0
2009-08-27 15:40:00,26.64,26.65,26.59,26.63,128400.0,21.7957,21.8038,21.7547,21.7875,128400.0
2009-08-27 15:45:00,26.63,26.64,26.6,26.63,96000.0,21.7875,21.7957,21.7629,21.7875,96000.0
2009-08-27 15:50:00,26.62,26.65,26.6,26.62,154300.0,21.7793,21.8038,21.7629,21.7793,154300.0
2009-08-27 15:55:00,26.62,26.65,26.59,26.63,187800.0,21.7793,21.8038,21.7547,21.7875,187800.0
2009-08-28 09:30:00,26.92,26.92,26.7,26.7,294000.0,22.0247,22.0247,21.8447,21.8447,294000.0
2009-08-28 09:35:00,26.7,26.85,26.68,26.75,302300.0,21.8447,21.9675,21.8284,21.8856,302300.0
2009-08-28 09:40:00,26.74,26.75,26.57,26.57,335100.0,21.8775,21.8856,21.7384,21.7384,335100.0
2009-08-28 09:45:00,26.56,26.63,26.55,26.6,149000.0,21.7302,21.7875,21.722,21.7629,149000.0
2009-08-28 09:50:00,26.6,26.66,26.58,26.65,79600.0,21.7629,21.812,21.7466,21.8038,79600.0
2009-08-28 09:55:00,26.66,26.67,26.52,26.53,77700.0,21.812,21.8202,21.6975,21.7057,77700.0
2009-08-28 10:00:00,26.53,26.59,26.5,26.56,64100.0,21.7057,21.7547,21.6811,21.7302,64100.0
2009-08-28 10:05:00,26.56,26.62,26.51,26.59,81800.0,21.7302,21.7793,21.6893,21.7547,81800.0
2009-08-28 10:10:00,26.6,26.65,26.56,26.57,88600.0,21.7629,21.8038,21.7302,21.7384,88600.0
2009-08-28 10:15:00,26.58,26.65,26.58,26.61,64400.0,21.7466,21.8038,21.7466,21.7711,64400.0
2009-08-28 10:20:00,26.61,26.61,26.56,26.57,63600.0,21.7711,21.7711,21.7302,21.7384,63600.0
2009-08-28 10:25:00,26.57,26.6,26.47,26.5,87700.0,21.7384,21.7629,21.6566,21.6811,87700.0
2009-08-28 10:30:00,26.5,26.53,26.45,26.53,84600.0,21.6811,21.7057,21.6402,21.7057,84600.0
2009-08-28 10:35:00,26.53,26.6,26.52,26.6,45300.0,21.7057,21.7629,21.6975,21.7629,45300.0
2009-08-28 10:40:00,26.6,26.62,26.56,26.57,188400.0,21.7629,21.7793,21.7302,21.7384,188400.0
2009-08-28 10:45:00,26.58,26.63,26.55,26.62,178900.0,21.7466,21.7875,21.722,21.7793,178900.0
2009-08-28 10:50:00,26.63,26.64,26.6,26.62,67400.0,21.7875,21.7957,21.7629,21.7793,67400.0
2009-08-28 10:55:00,26.62,26.63,26.56,26.58,564600.0,21.7793,21.7875,21.7302,21.7466,564600.0
2009-08-28 11:00:00,26.58,26.59,26.52,26.56,161600.0,21.7466,21.7547,21.6975,21.7302,161600.0
2009-08-28 11:05:00,26.56,26.6,26.55,26.56,142800.0,21.7302,21.7629,21.722,21.7302,142800.0
2009-08-28 11:10:00,26.57,26.57,26.52,26.57,44400.0,21.7384,21.7384,21.6975,21.7384,44400.0
2009-08-28 11:15:00,26.57,26.58,26.57,26.57,23800.0,21.7384,21.7466,21.7384,21.7384,23800.0
2009-08-28 11:20:00,26.57,26.61,26.57,26.6,13300.0,21.7384,21.7711,21.7384,21.7629,13300.0
2009-08-28 11:25:00,26.6,26.61,26.59,26.61,65700.0,21.7629,21.7711,21.7547,21.7711,65700.0
2009-08-28 11:30:00,26.6,26.62,26.6,26.6,22400.0,21.7629,21.7793,21.7629,21.7629,22400.0
2009-08-28 11:35:00,26.6,26.64,26.6,26.6,57500.0,21.7629,21.7957,21.7629,21.7629,57500.0
2009-08-28 11:40:00,26.6,26.6,26.57,26.58,25500.0,21.7629,21.7629,21.7384,21.7466,25500.0
2009-08-28 11:45:00,26.58,26.61,26.57,26.61,21600.0,21.7466,21.7711,21.7384,21.7711,21600.0
2009-08-28 11:50:00,26.61,26.62,26.57,26.58,23000.0,21.7711,21.7793,21.7384,21.7466,23000.0
2009-08-28 11:55:00,26.58,26.61,26.55,26.6,26400.0,21.7466,21.7711,21.722,21.7629,26400.0
2009-08-28 12:00:00,26.6,26.63,26.6,26.61,32100.0,21.7629,21.7875,21.7629,21.7711,32100.0
2009-08-28 12:05:00,26.61,26.62,26.58,26.58,19800.0,21.7711,21.7793,21.7466,21.7466,19800.0
2009-08-28 12:10:00,26.57,26.59,26.54,26.55,23500.0,21.7384,21.7547,21.7138,21.722,23500.0
2009-08-28 12:15:00,26.53,26.53,26.49,26.49,28200.0,21.7057,21.7057,21.6729,21.6729,28200.0
2009-08-28 12:20:00,26.49,26.51,26.47,26.47,22100.0,21.6729,21.6893,21.6566,21.6566,22100.0
2009-08-28 12:25:00,26.46,26.5,26.44,26.47,31000.0,21.6484,21.6811,21.632,21.6566,31000.0
2009-08-28 12:30:00,26.47,26.5,26.46,26.5,44300.0,21.6566,21.6811,21.6484,21.6811,44300.0
2009-08-28 12:35:00,26.49,26.52,26.49,26.52,30700.0,21.6729,21.6975,21.6729,21.6975,30700.0
2009-08-28 12:40:00,26.52,26.52,26.49,26.5,22400.0,21.6975,21.6975,21.6729,21.6811,22400.0
2009-08-28 12:45:00,26.5,26.51,26.5,26.51,12800.0,21.6811,21.6893,21.6811,21.6893,12800.0
2009-08-28 12:50:00,26.5,26.5,26.47,26.48,10300.0,21.6811,21.6811,21.6566,21.6647,10300.0
2009-08-28 12:55:00,26.48,26.48,26.46,26.46,15400.0,21.6647,21.6647,21.6484,21.6484,15400.0
2009-08-28 13:00:00,26.47,26.51,26.47,26.5,12300.0,21.6566,21.6893,21.6566,21.6811,12300.0
2009-08-28 13:05:00,26.49,26.51,26.49,26.51,12500.0,21.6729,21.6893,21.6729,21.6893,12500.0
2009-08-28 13:10:00,26.51,26.57,26.51,26.55,14900.0,21.6893,21.7384,21.6893,21.722,14900.0
2009-08-28 13:15:00,26.55,26.55,26.51,26.52,16800.0,21.722,21.722,21.6893,21.6975,16800.0
2009-08-28 13:20:00,26.53,26.56,26.53,26.53,22900.0,21.7057,21.7302,21.7057,21.7057,22900.0
2009-08-28 13:25:00,26.54,26.56,26.54,26.54,25500.0,21.7138,21.7302,21.7138,21.7138,25500.0
2009-08-28 13:30:00,26.55,26.57,26.55,26.56,13500.0,21.722,21.7384,21.722,21.7302,13500.0
2009-08-28 13:35:00,26.56,26.57,26.54,26.56,15100.0,21.7302,21.7384,21.7138,21.7302,15100.0
2009-08-28 13:40:00,26.56,26.57,26.56,26.56,11700.0,21.7302,21.7384,21.7302,21.7302,11700.0
2009-08-28 13:45:00,26.55,26.56,26.53,26.56,20800.0,21.722,21.7302,21.7057,21.7302,20800.0
2009-08-28 13:50:00,26.56,26.57,26.54,26.56,17300.0,21.7302,21.7384,21.7138,21.7302,17300.0
2009-08-28 13:55:00,26.56,26.56,26.53,26.53,12100.0,21.7302,21.7302,21.7057,21.7057,12100.0
2009-08-28 14:00:00,26.53,26.53,26.5,26.5,322100.0,21.7057,21.7057,21.6811,21.6811,322100.0
2009-08-28 14:05:00,26.51,26.55,26.5,26.55,60400.0,21.6893,21.722,21.6811,21.722,60400.0
2009-08-28 14:10:00,26.55,26.57,26.55,26.56,16300.0,21.722,21.7384,21.722,21.7302,16300.0
2009-08-28 14:15:00,26.56,26.61,26.56,26.6,14800.0,21.7302,21.7711,21.7302,21.7629,14800.0
2009-08-28 14:20:00,26.59,26.59,26.56,26.58,51100.0,21.7547,21.7547,21.7302,21.7466,51100.0
2009-08-28 14:25:00,26.57,26.6,26.56,26.6,24600.0,21.7384,21.7629,21.7302,21.7629,24600.0
2009-08-28 14:30:00,26.59,26.59,26.53,26.55,92000.0,21.7547,21.7547,21.7057,21.722,92000.0
2009-08-28 14:35:00,26.55,26.58,26.54,26.56,20800.0,21.722,21.7466,21.7138,21.7302,20800.0
2009-08-28 14:40:00,26.56,26.58,26.55,26.55,14200.0,21.7302,21.7466,21.722,21.722,14200.0
2009-08-28 14:45:00,26.56,26.57,26.54,26.57,25500.0,21.7302,21.7384,21.7138,21.7384,25500.0
2009-08-28 14:50:00,26.58,26.61,26.57,26.58,26100.0,21.7466,21.7711,21.7384,21.7466,26100.0
2009-08-28 14:55:00,26.59,26.6,26.58,26.59,10200.0,21.7547,21.7629,21.7466,21.7547,10200.0
2009-08-28 15:00:00,26.59,26.61,26.59,26.61,12700.0,21.7547,21.7711,21.7547,21.7711,12700.0
2009-08-28 15:05:00,26.6,26.61,26.56,26.58,24900.0,21.7629,21.7711,21.7302,21.7466,24900.0
2009-08-28 15:10:00,26.57,26.59,26.57,26.59,9000.0,21.7384,21.7547,21.7384,21.7547,9000.0
2009-08-28 15:15:00,26.58,26.61,26.58,26.6,26900.0,21.7466,21.7711,21.7466,21.7629,26900.0
2009-08-28 15:20:00,26.61,26.64,26.61,26.63,27700.0,21.7711,21.7957,21.7711,21.7875,27700.0
2009-08-28 15:25:00,26.63,26.64,26.62,26.63,16500.0,21.7875,21.7957,21.7793,21.7875,16500.0
2009-08-28 15:30:00,26.63,26.65,26.57,26.58,62400.0,21.7875,21.8038,21.7384,21.7466,62400.0
2009-08-28 15:35:00,26.58,26.61,26.58,26.58,32800.0,21.7466,21.7711,21.7466,21.7466,32800.0
2009-08-28 15:40:00,26.59,26.64,26.56,26.58,74400.0,21.7547,21.7957,21.7302,21.7466,74400.0
2009-08-28 15:45:00,26.58,26.6,26.54,26.59,61600.0,21.7466,21.7629,21.7138,21.7547,61600.0
2009-08-28 15:50:00,26.59,26.6,26.58,26.6,44300.0,21.7547,21.7629,21.7466,21.7629,44300.0
2009-08-28 15:55:00,26.59,26.63,26.59,26.63,92600.0,21.7547,21.7875,21.7547,21.7875,92600.0
2009-08-31 09:30:00,26.35,26.53,26.35,26.41,107600.0,21.5584,21.7057,21.5584,21.6075,107600.0
2009-08-31 09:35:00,26.41,26.47,26.36,26.45,82600.0,21.6075,21.6566,21.5666,21.6402,82600.0
2009-08-31 09:40:00,26.45,26.45,26.28,26.38,119800.0,21.6402,21.6402,21.5011,21.5829,119800.0
2009-08-31 09:45:00,26.37,26.41,26.25,26.27,157100.0,21.5747,21.6075,21.4766,21.4929,157100.0
2009-08-31 09:50:00,26.27,26.27,26.15,26.19,92900.0,21.4929,21.4929,21.3948,21.4275,92900.0
2009-08-31 09:55:00,26.2,26.29,26.2,26.27,71600.0,21.4357,21.5093,21.4357,21.4929,71600.0
2009-08-31 10:00:00,26.26,26.26,26.19,26.24,67000.0,21.4848,21.4848,21.4275,21.4684,67000.0
2009-08-31 10:05:00,26.24,26.24,26.19,26.23,39200.0,21.4684,21.4684,21.4275,21.4602,39200.0
2009-08-31 10:10:00,26.22,26.25,26.19,26.25,51200.0,21.452,21.4766,21.4275,21.4766,51200.0
2009-08-31 10:15:00,26.25,26.27,26.21,26.25,59400.0,21.4766,21.4929,21.4438,21.4766,59400.0
2009-08-31 10:20:00,26.25,26.27,26.18,26.18,55300.0,21.4766,21.4929,21.4193,21.4193,55300.0
2009-08-31 10:25:00,26.18,26.21,26.14,26.21,71700.0,21.4193,21.4438,21.3866,21.4438,71700.0
2009-08-31 10:30:00,26.2,26.2,26.13,26.17,45100.0,21.4357,21.4357,21.3784,21.4111,45100.0
2009-08-31 10:35:00,26.17,26.24,26.17,26.24,35500.0,21.4111,21.4684,21.4111,21.4684,35500.0
2009-08-31 10:40:00,26.24,26.29,26.24,26.24,31300.0,21.4684,21.5093,21.4684,21.4684,31300.0
2009-08-31 10:45:00,26.24,26.27,26.23,26.26,29500.0,21.4684,21.4929,21.4602,21.4848,29500.0
2009-08-31 10:50:00,26.27,26.3,26.24,26.25,46500.0,21.4929,21.5175,21.4684,21.4766,46500.0
2009-08-31 10:55:00,26.25,26.27,26.21,26.26,38800.0,21.4766,21.4929,21.4438,21.4848,38800.0
2009-08-31 11:00:00,26.25,26.25,26.19,26.2,48300.0,21.4766,21.4766,21.4275,21.4357,48300.0
2009-08-31 11:05:00,26.2,26.21,26.19,26.21,36300.0,21.4357,21.4438,21.4275,21.4438,36300.0
2009-08-31 11:10:00,26.21,26.22,26.18,26.18,26700.0,21.4438,21.452,21.4193,21.4193,26700.0
2009-08-31 11:15:00,26.18,26.21,26.18,26.18,74200.0,21.4193,21.4438,21.4193,21.4193,74200.0
2009-08-31 11:20:00,26.17,26.21,26.14,26.14,39300.0,21.4111,21.4438,21.3866,21.3866,39300.0
2009-08-31 11:25:00,26.14,26.15,26.13,26.13,17700.0,21.3866,21.3948,21.3784,21.3784,17700.0
2009-08-31 11:30:00,26.12,26.17,26.12,26.14,25800.0,21.3702,21.4111,21.3702,21.3866,25800.0
2009-08-31 11:35:00,26.14,26.18,26.12,26.18,14200.0,21.3866,21.4193,21.3702,21.4193,14200.0
2009-08-31 11:40:00,26.19,26.19,26.16,26.17,18700.0,21.4275,21.4275,21.4029,21.4111,18700.0
2009-08-31 11:45:00,26.16,26.16,26.14,26.14,13300.0,21.4029,21.4029,21.3866,21.3866,13300.0
2009-08-31 11:50:00,26.14,26.16,26.12,26.12,23200.0,21.3866,21.4029,21.3702,21.3702,23200.0
2009-08-31 11:55:00,26.14,26.16,26.13,26.16,29000.0,21.3866,21.4029,21.3784,21.4029,29000.0
2009-08-31 12:00:00,26.15,26.17,26.14,26.14,69900.0,21.3948,21.4111,21.3866,21.3866,69900.0
2009-08-31 12:05:00,26.14,26.15,26.12,26.12,8400.0,21.3866,21.3948,21.3702,21.3702,8400.0
2009-08-31 12:10:00,26.12,26.14,26.12,26.14,15500.0,21.3702,21.3866,21.3702,21.3866,15500.0
2009-08-31 12:15:00,26.14,26.14,26.12,26.12,12500.0,21.3866,21.3866,21.3702,21.3702,12500.0
2009-08-31 12:20:00,26.13,26.16,26.13,26.15,8400.0,21.3784,21.4029,21.3784,21.3948,8400.0
2009-08-31 12:25:00,26.15,26.15,26.12,26.12,36900.0,21.3948,21.3948,21.3702,21.3702,36900.0
2009-08-31 12:30:00,26.13,26.13,26.11,26.12,14300.0,21.3784,21.3784,21.362,21.3702,14300.0
2009-08-31 12:35:00,26.12,26.12,26.08,26.09,18600.0,21.3702,21.3702,21.3375,21.3457,18600.0
2009-08-31 12:40:00,26.11,26.11,26.09,26.1,20700.0,21.362,21.362,21.3457,21.3538,20700.0
2009-08-31 12:45:00,26.09,26.09,26.08,26.09,14200.0,21.3457,21.3457,21.3375,21.3457,14200.0
2009-08-31 12:50:00,26.08,26.11,26.08,26.1,23200.0,21.3375,21.362,21.3375,21.3538,23200.0
2009-08-31 12:55:00,26.1,26.11,26.08,26.1,20800.0,21.3538,21.362,21.3375,21.3538,20800.0
2009-08-31 13:00:00,26.1,26.1,26.07,26.09,48900.0,21.3538,21.3538,21.3293,21.3457,48900.0
2009-08-31 13:05:00,26.08,26.09,26.07,26.09,17600.0,21.3375,21.3457,21.3293,21.3457,17600.0
2009-08-31 13:10:00,26.09,26.1,26.08,26.1,12800.0,21.3457,21.3538,21.3375,21.3538,12800.0
2009-08-31 13:15:00,26.11,26.12,26.1,26.12,13400.0,21.362,21.3702,21.3538,21.3702,13400.0
2009-08-31 13:20:00,26.11,26.12,26.1,26.1,10000.0,21.362,21.3702,21.3538,21.3538,10000.0
2009-08-31 13:25:00,26.1,26.1,26.1,26.1,5000.0,21.3538,21.3538,21.3538,21.3538,5000.0
2009-08-31 13:30:00,26.1,26.11,26.09,26.11,15400.0,21.3538,21.362,21.3457,21.362,15400.0
2009-08-31 13:35:00,26.11,26.13,26.1,26.13,16900.0,21.362,21.3784,21.3538,21.3784,16900.0
2009-08-31 13:40:00,26.13,26.13,26.1,26.1,9700.0,21.3784,21.3784,21.3538,21.3538,9700.0
2009-08-31 13:45:00,26.1,26.11,26.09,26.09,8800.0,21.3538,21.362,21.3457,21.3457,8800.0
2009-08-31 13:50:00,26.09,26.1,26.08,26.09,6900.0,21.3457,21.3538,21.3375,21.3457,6900.0
2009-08-31 13:55:00,26.09,26.1,26.09,26.1,5000.0,21.3457,21.3538,21.3457,21.3538,5000.0
2009-08-31 14:00:00,26.09,26.09,26.07,26.08,6600.0,21.3457,21.3457,21.3293,21.3375,6600.0
2009-08-31 14:05:00,26.08,26.09,26.07,26.09,13700.0,21.3375,21.3457,21.3293,21.3457,13700.0
2009-08-31 14:10:00,26.1,26.1,26.06,26.06,103900.0,21.3538,21.3538,21.3211,21.3211,103900.0
2009-08-31 14:15:00,26.07,26.08,26.07,26.08,7000.0,21.3293,21.3375,21.3293,21.3375,7000.0
2009-08-31 14:20:00,26.08,26.1,26.07,26.08,25800.0,21.3375,21.3538,21.3293,21.3375,25800.0
2009-08-31 14:25:00,26.08,26.11,26.07,26.1,23200.0,21.3375,21.362,21.3293,21.3538,23200.0
2009-08-31 14:30:00,26.09,26.12,26.09,26.12,18900.0,21.3457,21.3702,21.3457,21.3702,18900.0
2009-08-31 14:35:00,26.12,26.17,26.12,26.15,21000.0,21.3702,21.4111,21.3702,21.3948,21000.0
2009-08-31 14:40:00,26.16,26.19,26.15,26.17,38900.0,21.4029,21.4275,21.3948,21.4111,38900.0
2009-08-31 14:45:00,26.17,26.18,26.16,26.18,9600.0,21.4111,21.4193,21.4029,21.4193,9600.0
2009-08-31 14:50:00,26.18,26.19,26.16,26.18,26300.0,21.4193,21.4275,21.4029,21.4193,26300.0
2009-08-31 14:55:00,26.19,26.2,26.17,26.17,25900.0,21.4275,21.4357,21.4111,21.4111,25900.0
2009-08-31 15:00:00,26.17,26.17,26.12,26.13,32000.0,21.4111,21.4111,21.3702,21.3784,32000.0
2009-08-31 15:05:00,26.13,26.14,26.12,26.12,30700.0,21.3784,21.3866,21.3702,21.3702,30700.0
2009-08-31 15:10:00,26.13,26.14,26.09,26.11,32600.0,21.3784,21.3866,21.3457,21.362,32600.0
2009-08-31 15:15:00,26.12,26.16,26.11,26.13,38900.0,21.3702,21.4029,21.362,21.3784,38900.0
2009-08-31 15:20:00,26.12,26.16,26.1,26.12,53900.0,21.3702,21.4029,21.3538,21.3702,53900.0
2009-08-31 15:25:00,26.11,26.15,26.07,26.11,116100.0,21.362,21.3948,21.3293,21.362,116100.0
2009-08-31 15:30:00,26.12,26.14,26.12,26.13,42200.0,21.3702,21.3866,21.3702,21.3784,42200.0
2009-08-31 15:35:00,26.13,26.15,26.12,26.14,45100.0,21.3784,21.3948,21.3702,21.3866,45100.0
2009-08-31 15:40:00,26.13,26.14,26.11,26.12,52400.0,21.3784,21.3866,21.362,21.3702,52400.0
2009-08-31 15:45:00,26.13,26.17,26.13,26.15,70700.0,21.3784,21.4111,21.3784,21.3948,70700.0
2009-08-31 15:50:00,26.15,26.17,26.13,26.17,92400.0,21.3948,21.4111,21.3784,21.4111,92400.0
2009-08-31 15:55:00,26.16,26.2,26.16,26.18,367200.0,21.4029,21.4357,21.4029,21.4193,367200.0
2009-09-01 09:30:00,26.02,26.15,26.02,26.12,62200.0,21.2884,21.3948,21.2884,21.3702,62200.0
2009-09-01 09:35:00,26.13,26.23,26.13,26.2,75200.0,21.3784,21.4602,21.3784,21.4357,75200.0
2009-09-01 09:40:00,26.22,26.3,26.19,26.29,83100.0,21.452,21.5175,21.4275,21.5093,83100.0
2009-09-01 09:45:00,26.3,26.4,26.3,26.39,73200.0,21.5175,21.5993,21.5175,21.5911,73200.0
2009-09-01 09:50:00,26.39,26.47,26.37,26.37,68000.0,21.5911,21.6566,21.5747,21.5747,68000.0
2009-09-01 09:55:00,26.37,26.44,26.37,26.43,164900.0,21.5747,21.632,21.5747,21.6238,164900.0
2009-09-01 10:00:00,26.43,26.54,26.39,26.49,648400.0,21.6238,21.7138,21.5911,21.6729,648400.0
2009-09-01 10:05:00,26.5,26.55,26.49,26.49,92000.0,21.6811,21.722,21.6729,21.6729,92000.0
2009-09-01 10:10:00,26.5,26.5,26.35,26.35,60700.0,21.6811,21.6811,21.5584,21.5584,60700.0
2009-09-01 10:15:00,26.35,26.39,26.3,26.36,169100.0,21.5584,21.5911,21.5175,21.5666,169100.0
2009-09-01 10:20:00,26.35,26.45,26.33,26.43,429600.0,21.5584,21.6402,21.542,21.6238,429600.0
2009-09-01 10:25:00,26.43,26.49,26.43,26.46,553300.0,21.6238,21.6729,21.6238,21.6484,553300.0
2009-09-01 10:30:00,26.46,26.5,26.46,26.48,574300.0,21.6484,21.6811,21.6484,21.6647,574300.0
2009-09-01 10:35:00,26.48,26.5,26.43,26.45,145400.0,21.6647,21.6811,21.6238,21.6402,145400.0
2009-09-01 10:40:00,26.45,26.46,26.4,26.4,217000.0,21.6402,21.6484,21.5993,21.5993,217000.0
2009-09-01 10:45:00,26.4,26.42,26.36,26.4,106500.0,21.5993,21.6157,21.5666,21.5993,106500.0
2009-09-01 10:50:00,26.39,26.41,26.32,26.33,61600.0,21.5911,21.6075,21.5338,21.542,61600.0
2009-09-01 10:55:00,26.33,26.36,26.3,26.3,37400.0,21.542,21.5666,21.5175,21.5175,37400.0
2009-09-01 11:00:00,26.29,26.31,26.26,26.28,107000.0,21.5093,21.5257,21.4848,21.5011,107000.0
2009-09-01 11:05:00,26.28,26.28,26.2,26.21,126100.0,21.5011,21.5011,21.4357,21.4438,126100.0
2009-09-01 11:10:00,26.21,26.21,26.07,26.12,151100.0,21.4438,21.4438,21.3293,21.3702,151100.0
2009-09-01 11:15:00,26.12,26.12,26.04,26.09,76600.0,21.3702,21.3702,21.3048,21.3457,76600.0
2009-09-01 11:20:00,26.09,26.09,25.96,25.99,226700.0,21.3457,21.3457,21.2393,21.2638,226700.0
2009-09-01 11:25:00,25.99,26.0,25.86,25.87,48600.0,21.2638,21.272,21.1575,21.1657,48600.0
2009-09-01 11:30:00,25.87,25.87,25.8,25.83,187400.0,21.1657,21.1657,21.1084,21.1329,187400.0
2009-09-01 11:35:00,25.83,25.83,25.72,25.83,61400.0,21.1329,21.1329,21.0429,21.1329,61400.0
2009-09-01 11:40:00,25.82,25.92,25.79,25.88,738700.0,21.1248,21.2066,21.1002,21.1739,738700.0
2009-09-01 11:45:00,25.88,25.92,25.84,25.85,62700.0,21.1739,21.2066,21.1411,21.1493,62700.0
2009-09-01 11:50:00,25.86,25.89,25.84,25.87,35800.0,21.1575,21.182,21.1411,21.1657,35800.0
2009-09-01 11:55:00,25.86,25.86,25.75,25.77,47700.0,21.1575,21.1575,21.0675,21.0839,47700.0
2009-09-01 12:00:00,25.77,25.81,25.73,25.74,91300.0,21.0839,21.1166,21.0511,21.0593,91300.0
2009-09-01 12:05:00,25.75,25.79,25.72,25.78,51300.0,21.0675,21.1002,21.0429,21.092,51300.0
2009-09-01 12:10:00,25.77,25.77,25.73,25.75,32900.0,21.0839,21.0839,21.0511,21.0675,32900.0
2009-09-01 12:15:00,25.76,25.76,25.74,25.74,25900.0,21.0757,21.0757,21.0593,21.0593,25900.0
2009-09-01 12:20:00,25.75,25.76,25.67,25.7,96600.0,21.0675,21.0757,21.002,21.0266,96600.0
2009-09-01 12:25:00,25.71,25.72,25.68,25.7,19800.0,21.0348,21.0429,21.0102,21.0266,19800.0
2009-09-01 12:30:00,25.69,25.74,25.68,25.73,41000.0,21.0184,21.0593,21.0102,21.0511,41000.0
2009-09-01 12:35:00,25.74,25.77,25.7,25.74,50100.0,21.0593,21.0839,21.0266,21.0593,50100.0
2009-09-01 12:40:00,25.74,25.79,25.74,25.79,29400.0,21.0593,21.1002,21.0593,21.1002,29400.0
2009-09-01 12:45:00,25.79,25.81,25.78,25.81,21100.0,21.1002,21.1166,21.092,21.1166,21100.0
2009-09-01 12:50:00,25.8,25.8,25.78,25.78,18200.0,21.1084,21.1084,21.092,21.092,18200.0
2009-09-01 12:55:00,25.78,25.79,25.75,25.75,10400.0,21.092,21.1002,21.0675,21.0675,10400.0
2009-09-01 13:00:00,25.76,25.79,25.76,25.77,34800.0,21.0757,21.1002,21.0757,21.0839,34800.0
2009-09-01 13:05:00,25.77,25.77,25.65,25.67,56500.0,21.0839,21.0839,20.9857,21.002,56500.0
2009-09-01 13:10:00,25.67,25.67,25.64,25.67,20000.0,21.002,21.002,20.9775,21.002,20000.0
2009-09-01 13:15:00,25.67,25.67,25.63,25.66,36200.0,21.002,21.002,20.9693,20.9939,36200.0
2009-09-01 13:20:00,25.66,25.66,25.63,25.66,11900.0,20.9939,20.9939,20.9693,20.9939,11900.0
2009-09-01 13:25:00,25.66,25.72,25.66,25.7,100100.0,20.9939,21.0429,20.9939,21.0266,100100.0
2009-09-01 13:30:00,25.69,25.7,25.63,25.65,109700.0,21.0184,21.0266,20.9693,20.9857,109700.0
2009-09-01 13:35:00,25.66,25.69,25.65,25.65,54500.0,20.9939,21.0184,20.9857,20.9857,54500.0
2009-09-01 13:40:00,25.66,25.78,25.66,25.73,708000.0,20.9939,21.092,20.9939,21.0511,708000.0
2009-09-01 13:45:00,25.74,25.76,25.73,25.74,46300.0,21.0593,21.0757,21.0511,21.0593,46300.0
2009-09-01 13:50:00,25.73,25.75,25.72,25.74,18500.0,21.0511,21.0675,21.0429,21.0593,18500.0
2009-09-01 13:55:00,25.75,25.77,25.74,25.77,11700.0,21.0675,21.0839,21.0593,21.0839,11700.0
2009-09-01 14:00:00,25.77,25.79,25.74,25.76,40000.0,21.0839,21.1002,21.0593,21.0757,40000.0
2009-09-01 14:05:00,25.77,25.77,25.74,25.74,43500.0,21.0839,21.0839,21.0593,21.0593,43500.0
2009-09-01 14:10:00,25.75,25.76,25.73,25.74,33000.0,21.0675,21.0757,21.0511,21.0593,33000.0
2009-09-01 14:15:00,25.74,25.75,25.7,25.75,31900.0,21.0593,21.0675,21.0266,21.0675,31900.0
2009-09-01 14:20:00,25.76,25.76,25.69,25.71,26600.0,21.0757,21.0757,21.0184,21.0348,26600.0
2009-09-01 14:25:00,25.72,25.73,25.69,25.72,24400.0,21.0429,21.0511,21.0184,21.0429,24400.0
2009-09-01 14:30:00,25.73,25.75,25.71,25.74,29200.0,21.0511,21.0675,21.0348,21.0593,29200.0
2009-09-01 14:35:00,25.74,25.76,25.74,25.74,16100.0,21.0593,21.0757,21.0593,21.0593,16100.0
2009-09-01 14:40:00,25.74,25.74,25.68,25.69,30200.0,21.0593,21.0593,21.0102,21.0184,30200.0
2009-09-01 14:45:00,25.68,25.71,25.67,25.68,18400.0,21.0102,21.0348,21.002,21.0102,18400.0
2009-09-01 14:50:00,25.69,25.72,25.68,25.7,50500.0,21.0184,21.0429,21.0102,21.0266,50500.0
2009-09-01 14:55:00,25.7,25.73,25.7,25.71,40500.0,21.0266,21.0511,21.0266,21.0348,40500.0
2009-09-01 15:00:00,25.72,25.73,25.7,25.72,17200.0,21.0429,21.0511,21.0266,21.0429,17200.0
2009-09-01 15:05:00,25.73,25.75,25.7,25.72,58100.0,21.0511,21.0675,21.0266,21.0429,58100.0
2009-09-01 15:10:00,25.73,25.76,25.73,25.75,28600.0,21.0511,21.0757,21.0511,21.0675,28600.0
2009-09-01 15:15:00,25.75,25.77,25.74,25.76,32200.0,21.0675,21.0839,21.0593,21.0757,32200.0
2009-09-01 15:20:00,25.76,25.76,25.73,25.74,121600.0,21.0757,21.0757,21.0511,21.0593,121600.0
2009-09-01 15:25:00,25.74,25.74,25.67,25.69,49200.0,21.0593,21.0593,21.002,21.0184,49200.0
2009-09-01 15:30:00,25.69,25.72,25.68,25.71,48000.0,21.0184,21.0429,21.0102,21.0348,48000.0
2009-09-01 15:35:00,25.72,25.74,25.69,25.71,53900.0,21.0429,21.0593,21.0184,21.0348,53900.0
2009-09-01 15:40:00,25.71,25.73,25.67,25.67,103600.0,21.0348,21.0511,21.002,21.002,103600.0
2009-09-01 15:45:00,25.69,25.7,25.63,25.65,246300.0,21.0184,21.0266,20.9693,20.9857,246300.0
2009-09-01 15:50:00,25.66,25.74,25.64,25.73,243300.0,20.9939,21.0593,20.9775,21.0511,243300.0
2009-09-01 15:55:00,25.73,25.75,25.66,25.66,255400.0,21.0511,21.0675,20.9939,20.9939,255400.0
2009-09-02 09:30:00,25.53,25.71,25.53,25.57,55900.0,20.8875,21.0348,20.8875,20.9202,55900.0
2009-09-02 09:35:00,25.57,25.6,25.5,25.5,292700.0,20.9202,20.9448,20.863,20.863,292700.0
2009-09-02 09:40:00,25.5,25.64,25.49,25.56,137800.0,20.863,20.9775,20.8548,20.912,137800.0
2009-09-02 09:45:00,25.57,25.6,25.53,25.55,91500.0,20.9202,20.9448,20.8875,20.9039,91500.0
2009-09-02 09:50:00,25.56,25.66,25.55,25.62,72000.0,20.912,20.9939,20.9039,20.9611,72000.0
2009-09-02 09:55:00,25.62,25.63,25.48,25.5,49600.0,20.9611,20.9693,20.8466,20.863,49600.0
2009-09-02 10:00:00,25.5,25.55,25.44,25.47,383300.0,20.863,20.9039,20.8139,20.8384,383300.0
2009-09-02 10:05:00,25.48,25.6,25.48,25.56,115200.0,20.8466,20.9448,20.8466,20.912,115200.0
2009-09-02 10:10:00,25.56,25.6,25.54,25.57,85200.0,20.912,20.9448,20.8957,20.9202,85200.0
2009-09-02 10:15:00,25.57,25.57,25.52,25.57,48900.0,20.9202,20.9202,20.8793,20.9202,48900.0
2009-09-02 10:20:00,25.57,25.57,25.51,25.53,64100.0,20.9202,20.9202,20.8711,20.8875,64100.0
2009-09-02 10:25:00,25.54,25.54,25.47,25.47,23500.0,20.8957,20.8957,20.8384,20.8384,23500.0
2009-09-02 10:30:00,25.47,25.51,25.4,25.43,69500.0,20.8384,20.8711,20.7811,20.8057,69500.0
2009-09-02 10:35:00,25.43,25.52,25.43,25.52,32300.0,20.8057,20.8793,20.8057,20.8793,32300.0
2009-09-02 10:40:00,25.52,25.61,25.52,25.59,36900.0,20.8793,20.953,20.8793,20.9366,36900.0
2009-09-02 10:45:00,25.58,25.64,25.58,25.6,31400.0,20.9284,20.9775,20.9284,20.9448,31400.0
2009-09-02 10:50:00,25.61,25.62,25.56,25.58,32200.0,20.953,20.9611,20.912,20.9284,32200.0
2009-09-02 10:55:00,25.59,25.65,25.59,25.65,37100.0,20.9366,20.9857,20.9366,20.9857,37100.0
2009-09-02 11:00:00,25.64,25.64,25.61,25.61,20000.0,20.9775,20.9775,20.953,20.953,20000.0
2009-09-02 11:05:00,25.61,25.61,25.55,25.55,26900.0,20.953,20.953,20.9039,20.9039,26900.0
2009-09-02 11:10:00,25.56,25.61,25.56,25.58,28200.0,20.912,20.953,20.912,20.9284,28200.0
2009-09-02 11:15:00,25.57,25.59,25.55,25.56,43800.0,20.9202,20.9366,20.9039,20.912,43800.0
2009-09-02 11:20:00,25.57,25.62,25.57,25.62,67700.0,20.9202,20.9611,20.9202,20.9611,67700.0
2009-09-02 11:25:00,25.61,25.61,25.58,25.61,16300.0,20.953,20.953,20.9284,20.953,16300.0
2009-09-02 11:30:00,25.61,25.64,25.57,25.59,26300.0,20.953,20.9775,20.9202,20.9366,26300.0
2009-09-02 11:35:00,25.6,25.6,25.56,25.6,36100.0,20.9448,20.9448,20.912,20.9448,36100.0
2009-09-02 11:40:00,25.6,25.6,25.55,25.56,17800.0,20.9448,20.9448,20.9039,20.912,17800.0
2009-09-02 11:45:00,25.57,25.59,25.57,25.59,16300.0,20.9202,20.9366,20.9202,20.9366,16300.0
2009-09-02 11:50:00,25.59,25.61,25.58,25.58,15700.0,20.9366,20.953,20.9284,20.9284,15700.0
2009-09-02 11:55:00,25.57,25.58,25.54,25.55,14600.0,20.9202,20.9284,20.8957,20.9039,14600.0
2009-09-02 12:00:00,25.55,25.57,25.52,25.52,35200.0,20.9039,20.9202,20.8793,20.8793,35200.0
2009-09-02 12:05:00,25.52,25.53,25.51,25.52,12000.0,20.8793,20.8875,20.8711,20.8793,12000.0
2009-09-02 12:10:00,25.53,25.55,25.5,25.51,23200.0,20.8875,20.9039,20.863,20.8711,23200.0
2009-09-02 12:15:00,25.51,25.54,25.5,25.52,12900.0,20.8711,20.8957,20.863,20.8793,12900.0
2009-09-02 12:20:00,25.52,25.58,25.52,25.57,22400.0,20.8793,20.9284,20.8793,20.9202,22400.0
2009-09-02 12:25:00,25.58,25.59,25.57,25.58,21200.0,20.9284,20.9366,20.9202,20.9284,21200.0
2009-09-02 12:30:00,25.58,25.59,25.57,25.57,15500.0,20.9284,20.9366,20.9202,20.9202,15500.0
2009-09-02 12:35:00,25.57,25.6,25.57,25.58,16300.0,20.9202,20.9448,20.9202,20.9284,16300.0
2009-09-02 12:40:00,25.58,25.59,25.57,25.58,5500.0,20.9284,20.9366,20.9202,20.9284,5500.0
2009-09-02 12:45:00,25.58,25.6,25.58,25.6,21900.0,20.9284,20.9448,20.9284,20.9448,21900.0
2009-09-02 12:50:00,25.6,25.61,25.57,25.57,12900.0,20.9448,20.953,20.9202,20.9202,12900.0
2009-09-02 12:55:00,25.57,25.59,25.57,25.59,63700.0,20.9202,20.9366,20.9202,20.9366,63700.0
2009-09-02 13:00:00,25.58,25.59,25.56,25.56,47400.0,20.9284,20.9366,20.912,20.912,47400.0
2009-09-02 13:05:00,25.55,25.55,25.52,25.54,14800.0,20.9039,20.9039,20.8793,20.8957,14800.0
2009-09-02 13:10:00,25.53,25.55,25.53,25.54,20600.0,20.8875,20.9039,20.8875,20.8957,20600.0
2009-09-02 13:15:00,25.55,25.58,25.55,25.57,36700.0,20.9039,20.9284,20.9039,20.9202,36700.0
2009-09-02 13:20:00,25.56,25.57,25.55,25.57,36900.0,20.912,20.9202,20.9039,20.9202,36900.0
2009-09-02 13:25:00,25.57,25.58,25.57,25.57,30700.0,20.9202,20.9284,20.9202,20.9202,30700.0
2009-09-02 13:30:00,25.58,25.58,25.58,25.58,2600.0,20.9284,20.9284,20.9284,20.9284,2600.0
2009-09-02 13:35:00,25.58,25.58,25.57,25.57,22200.0,20.9284,20.9284,20.9202,20.9202,22200.0
2009-09-02 13:40:00,25.57,25.59,25.57,25.58,46200.0,20.9202,20.9366,20.9202,20.9284,46200.0
2009-09-02 13:45:00,25.59,25.6,25.59,25.6,34600.0,20.9366,20.9448,20.9366,20.9448,34600.0
2009-09-02 13:50:00,25.61,25.61,25.59,25.59,15900.0,20.953,20.953,20.9366,20.9366,15900.0
2009-09-02 13:55:00,25.58,25.59,25.57,25.57,26000.0,20.9284,20.9366,20.9202,20.9202,26000.0
2009-09-02 14:00:00,25.57,25.6,25.55,25.57,55200.0,20.9202,20.9448,20.9039,20.9202,55200.0
2009-09-02 14:05:00,25.58,25.6,25.57,25.59,40200.0,20.9284,20.9448,20.9202,20.9366,40200.0
2009-09-02 14:10:00,25.59,25.6,25.58,25.59,22100.0,20.9366,20.9448,20.9284,20.9366,22100.0
2009-09-02 14:15:00,25.59,25.6,25.57,25.59,69600.0,20.9366,20.9448,20.9202,20.9366,69600.0
2009-09-02 14:20:00,25.59,25.6,25.58,25.59,50800.0,20.9366,20.9448,20.9284,20.9366,50800.0
2009-09-02 14:25:00,25.59,25.61,25.59,25.61,26200.0,20.9366,20.953,20.9366,20.953,26200.0
2009-09-02 14:30:00,25.6,25.64,25.6,25.63,75200.0,20.9448,20.9775,20.9448,20.9693,75200.0
2009-09-02 14:35:00,25.64,25.64,25.62,25.62,48700.0,20.9775,20.9775,20.9611,20.9611,48700.0
2009-09-02 14:40:00,25.63,25.64,25.6,25.6,110300.0,20.9693,20.9775,20.9448,20.9448,110300.0
2009-09-02 14:45:00,25.6,25.61,25.59,25.6,26600.0,20.9448,20.953,20.9366,20.9448,26600.0
2009-09-02 14:50:00,25.61,25.61,25.59,25.6,38900.0,20.953,20.953,20.9366,20.9448,38900.0
2009-09-02 14:55:00,25.6,25.62,25.57,25.58,64100.0,20.9448,20.9611,20.9202,20.9284,64100.0
2009-09-02 15:00:00,25.57,25.57,25.55,25.56,80800.0,20.9202,20.9202,20.9039,20.912,80800.0
2009-09-02 15:05:00,25.56,25.58,25.55,25.56,53400.0,20.912,20.9284,20.9039,20.912,53400.0
2009-09-02 15:10:00,25.56,25.59,25.56,25.59,178100.0,20.912,20.9366,20.912,20.9366,178100.0
2009-09-02 15:15:00,25.58,25.66,25.58,25.66,70500.0,20.9284,20.9939,20.9284,20.9939,70500.0
2009-09-02 15:20:00,25.65,25.66,25.64,25.64,56100.0,20.9857,20.9939,20.9775,20.9775,56100.0
2009-09-02 15:25:00,25.64,25.65,25.61,25.61,58700.0,20.9775,20.9857,20.953,20.953,58700.0
2009-09-02 15:30:00,25.61,25.65,25.61,25.64,50200.0,20.953,20.9857,20.953,20.9775,50200.0
2009-09-02 15:35:00,25.63,25.65,25.61,25.65,52800.0,20.9693,20.9857,20.953,20.9857,52800.0
2009-09-02 15:40:00,25.64,25.64,25.58,25.61,63200.0,20.9775,20.9775,20.9284,20.953,63200.0
2009-09-02 15:45:00,25.61,25.61,25.56,25.57,67700.0,20.953,20.953,20.912,20.9202,67700.0
2009-09-02 15:50:00,25.57,25.61,25.56,25.57,121000.0,20.9202,20.953,20.912,20.9202,121000.0
2009-09-02 15:55:00,25.57,25.57,25.53,25.53,166300.0,20.9202,20.9202,20.8875,20.8875,166300.0
2009-09-03 09:30:00,25.74,25.81,25.69,25.77,62800.0,21.0593,21.1166,21.0184,21.0839,62800.0
2009-09-03 09:35:00,25.77,25.77,25.64,25.68,111300.0,21.0839,21.0839,20.9775,21.0102,111300.0
2009-09-03 09:40:00,25.67,25.69,25.63,25.65,99500.0,21.002,21.0184,20.9693,20.9857,99500.0
2009-09-03 09:45:00,25.66,25.7,25.63,25.68,161000.0,20.9939,21.0266,20.9693,21.0102,161000.0
2009-09-03 09:50:00,25.68,25.74,25.68,25.71,124400.0,21.0102,21.0593,21.0102,21.0348,124400.0
2009-09-03 09:55:00,25.72,25.74,25.64,25.69,166300.0,21.0429,21.0593,20.9775,21.0184,166300.0
2009-09-03 10:00:00,25.71,25.77,25.61,25.65,183600.0,21.0348,21.0839,20.953,20.9857,183600.0
2009-09-03 10:05:00,25.64,25.66,25.57,25.64,96300.0,20.9775,20.9939,20.9202,20.9775,96300.0
2009-09-03 10:10:00,25.64,25.65,25.57,25.61,105900.0,20.9775,20.9857,20.9202,20.953,105900.0
2009-09-03 10:15:00,25.61,25.62,25.53,25.55,107200.0,20.953,20.9611,20.8875,20.9039,107200.0
2009-09-03 10:20:00,25.55,25.59,25.48,25.51,39500.0,20.9039,20.9366,20.8466,20.8711,39500.0
2009-09-03 10:25:00,25.55,25.58,25.5,25.58,45600.0,20.9039,20.9284,20.863,20.9284,45600.0
2009-09-03 10:30:00,25.57,25.61,25.56,25.6,40600.0,20.9202,20.953,20.912,20.9448,40600.0
2009-09-03 10:35:00,25.6,25.61,25.58,25.61,25900.0,20.9448,20.953,20.9284,20.953,25900.0
2009-09-03 10:40:00,25.61,25.65,25.59,25.62,55800.0,20.953,20.9857,20.9366,20.9611,55800.0
2009-09-03 10:45:00,25.62,25.64,25.59,25.61,25500.0,20.9611,20.9775,20.9366,20.953,25500.0
2009-09-03 10:50:00,25.61,25.64,25.61,25.62,27800.0,20.953,20.9775,20.953,20.9611,27800.0
2009-09-03 10:55:00,25.62,25.63,25.6,25.63,13800.0,20.9611,20.9693,20.9448,20.9693,13800.0
2009-09-03 11:00:00,25.63,25.68,25.63,25.63,44600.0,20.9693,21.0102,20.9693,20.9693,44600.0
2009-09-03 11:05:00,25.64,25.7,25.63,25.7,91900.0,20.9775,21.0266,20.9693,21.0266,91900.0
2009-09-03 11:10:00,25.71,25.73,25.69,25.69,31400.0,21.0348,21.0511,21.0184,21.0184,31400.0
2009-09-03 11:15:00,25.69,25.69,25.66,25.66,25900.0,21.0184,21.0184,20.9939,20.9939,25900.0
2009-09-03 11:20:00,25.66,25.7,25.65,25.68,29900.0,20.9939,21.0266,20.9857,21.0102,29900.0
2009-09-03 11:25:00,25.68,25.7,25.67,25.69,21900.0,21.0102,21.0266,21.002,21.0184,21900.0
2009-09-03 11:30:00,25.68,25.71,25.68,25.68,18800.0,21.0102,21.0348,21.0102,21.0102,18800.0
2009-09-03 11:35:00,25.69,25.71,25.68,25.68,10500.0,21.0184,21.0348,21.0102,21.0102,10500.0
2009-09-03 11:40:00,25.67,25.7,25.67,25.69,12000.0,21.002,21.0266,21.002,21.0184,12000.0
2009-09-03 11:45:00,25.68,25.7,25.68,25.7,8800.0,21.0102,21.0266,21.0102,21.0266,8800.0
2009-09-03 11:50:00,25.69,25.7,25.65,25.65,36600.0,21.0184,21.0266,20.9857,20.9857,36600.0
2009-09-03 11:55:00,25.65,25.7,25.64,25.68,45600.0,20.9857,21.0266,20.9775,21.0102,45600.0
2009-09-03 12:00:00,25.68,25.7,25.67,25.68,31500.0,21.0102,21.0266,21.002,21.0102,31500.0
2009-09-03 12:05:00,25.7,25.74,25.69,25.74,562400.0,21.0266,21.0593,21.0184,21.0593,562400.0
2009-09-03 12:10:00,25.74,25.75,25.72,25.72,68100.0,21.0593,21.0675,21.0429,21.0429,68100.0
2009-09-03 12:15:00,25.73,25.74,25.72,25.72,8600.0,21.0511,21.0593,21.0429,21.0429,8600.0
2009-09-03 12:20:00,25.73,25.73,25.72,25.72,6500.0,21.0511,21.0511,21.0429,21.0429,6500.0
2009-09-03 12:25:00,25.72,25.73,25.71,25.72,39500.0,21.0429,21.0511,21.0348,21.0429,39500.0
2009-09-03 12:30:00,25.72,25.72,25.69,25.7,20500.0,21.0429,21.0429,21.0184,21.0266,20500.0
2009-09-03 12:35:00,25.7,25.7,25.68,25.68,6600.0,21.0266,21.0266,21.0102,21.0102,6600.0
2009-09-03 12:40:00,25.69,25.7,25.69,25.7,6800.0,21.0184,21.0266,21.0184,21.0266,6800.0
2009-09-03 12:45:00,25.7,25.7,25.69,25.69,9100.0,21.0266,21.0266,21.0184,21.0184,9100.0
2009-09-03 12:50:00,25.7,25.71,25.69,25.7,15900.0,21.0266,21.0348,21.0184,21.0266,15900.0
2009-09-03 12:55:00,25.69,25.7,25.68,25.69,18500.0,21.0184,21.0266,21.0102,21.0184,18500.0
2009-09-03 13:00:00,25.7,25.73,25.7,25.71,12900.0,21.0266,21.0511,21.0266,21.0348,12900.0
2009-09-03 13:05:00,25.72,25.72,25.7,25.7,15200.0,21.0429,21.0429,21.0266,21.0266,15200.0
2009-09-03 13:10:00,25.7,25.72,25.7,25.7,12300.0,21.0266,21.0429,21.0266,21.0266,12300.0
2009-09-03 13:15:00,25.7,25.71,25.7,25.7,8600.0,21.0266,21.0348,21.0266,21.0266,8600.0
2009-09-03 13:20:00,25.71,25.74,25.71,25.74,8500.0,21.0348,21.0593,21.0348,21.0593,8500.0
2009-09-03 13:25:00,25.74,25.74,25.72,25.73,15600.0,21.0593,21.0593,21.0429,21.0511,15600.0
2009-09-03 13:30:00,25.72,25.75,25.71,25.72,14900.0,21.0429,21.0675,21.0348,21.0429,14900.0
2009-09-03 13:35:00,25.72,25.74,25.72,25.72,21000.0,21.0429,21.0593,21.0429,21.0429,21000.0
2009-09-03 13:40:00,25.71,25.72,25.68,25.68,10500.0,21.0348,21.0429,21.0102,21.0102,10500.0
2009-09-03 13:45:00,25.68,25.69,25.67,25.69,13700.0,21.0102,21.0184,21.002,21.0184,13700.0
2009-09-03 13:50:00,25.69,25.69,25.68,25.69,3700.0,21.0184,21.0184,21.0102,21.0184,3700.0
2009-09-03 13:55:00,25.68,25.69,25.67,25.68,15700.0,21.0102,21.0184,21.002,21.0102,15700.0
2009-09-03 14:00:00,25.69,25.7,25.69,25.7,9200.0,21.0184,21.0266,21.0184,21.0266,9200.0
2009-09-03 14:05:00,25.7,25.71,25.69,25.69,11100.0,21.0266,21.0348,21.0184,21.0184,11100.0
2009-09-03 14:10:00,25.68,25.68,25.66,25.66,5100.0,21.0102,21.0102,20.9939,20.9939,5100.0
2009-09-03 14:15:00,25.67,25.68,25.67,25.67,8900.0,21.002,21.0102,21.002,21.002,8900.0
2009-09-03 14:20:00,25.67,25.67,25.64,25.66,6200.0,21.002,21.002,20.9775,20.9939,6200.0
2009-09-03 14:25:00,25.66,25.67,25.66,25.67,4600.0,20.9939,21.002,20.9939,21.002,4600.0
2009-09-03 14:30:00,25.66,25.67,25.65,25.66,17900.0,20.9939,21.002,20.9857,20.9939,17900.0
2009-09-03 14:35:00,25.67,25.67,25.65,25.65,9000.0,21.002,21.002,20.9857,20.9857,9000.0
2009-09-03 14:40:00,25.64,25.64,25.62,25.62,20700.0,20.9775,20.9775,20.9611,20.9611,20700.0
2009-09-03 14:45:00,25.63,25.69,25.63,25.67,596500.0,20.9693,21.0184,20.9693,21.002,596500.0
2009-09-03 14:50:00,25.67,25.7,25.67,25.69,36700.0,21.002,21.0266,21.002,21.0184,36700.0
2009-09-03 14:55:00,25.69,25.7,25.69,25.69,3100.0,21.0184,21.0266,21.0184,21.0184,3100.0
2009-09-03 15:00:00,25.7,25.72,25.7,25.7,22100.0,21.0266,21.0429,21.0266,21.0266,22100.0
2009-09-03 15:05:00,25.71,25.78,25.7,25.77,750900.0,21.0348,21.092,21.0266,21.0839,750900.0
2009-09-03 15:10:00,25.76,25.79,25.75,25.79,35900.0,21.0757,21.1002,21.0675,21.1002,35900.0
2009-09-03 15:15:00,25.79,25.79,25.75,25.75,11100.0,21.1002,21.1002,21.0675,21.0675,11100.0
2009-09-03 15:20:00,25.76,25.77,25.75,25.77,16700.0,21.0757,21.0839,21.0675,21.0839,16700.0
2009-09-03 15:25:00,25.76,25.76,25.75,25.76,8000.0,21.0757,21.0757,21.0675,21.0757,8000.0
2009-09-03 15:30:00,25.75,25.8,25.75,25.77,29600.0,21.0675,21.1084,21.0675,21.0839,29600.0
2009-09-03 15:35:00,25.78,25.84,25.77,25.83,69200.0,21.092,21.1411,21.0839,21.1329,69200.0
2009-09-03 15:40:00,25.84,25.85,25.82,25.83,85100.0,21.1411,21.1493,21.1248,21.1329,85100.0
2009-09-03 15:45:00,25.83,25.87,25.83,25.86,43600.0,21.1329,21.1657,21.1329,21.1575,43600.0
2009-09-03 15:50:00,25.87,25.9,25.85,25.89,69400.0,21.1657,21.1902,21.1493,21.182,69400.0
2009-09-03 15:55:00,25.88,25.9,25.87,25.87,214400.0,21.1739,21.1902,21.1657,21.1657,214400.0
2009-09-04 09:30:00,25.91,25.91,25.82,25.91,86100.0,21.1984,21.1984,21.1248,21.1984,86100.0
2009-09-04 09:35:00,25.91,25.97,25.88,25.91,85200.0,21.1984,21.2475,21.1739,21.1984,85200.0
2009-09-04 09:40:00,25.94,26.0,25.88,25.99,50700.0,21.2229,21.272,21.1739,21.2638,50700.0
2009-09-04 09:45:00,25.98,25.98,25.88,25.89,40600.0,21.2557,21.2557,21.1739,21.182,40600.0
2009-09-04 09:50:00,25.89,25.89,25.81,25.86,197900.0,21.182,21.182,21.1166,21.1575,197900.0
2009-09-04 09:55:00,25.87,25.88,25.81,25.81,30300.0,21.1657,21.1739,21.1166,21.1166,30300.0
2009-09-04 10:00:00,25.81,25.92,25.81,25.91,27600.0,21.1166,21.2066,21.1166,21.1984,27600.0
2009-09-04 10:05:00,25.89,25.92,25.89,25.89,13200.0,21.182,21.2066,21.182,21.182,13200.0
2009-09-04 10:10:00,25.88,25.94,25.87,25.92,26100.0,21.1739,21.2229,21.1657,21.2066,26100.0
2009-09-04 10:15:00,25.94,25.98,25.94,25.98,17300.0,21.2229,21.2557,21.2229,21.2557,17300.0
2009-09-04 10:20:00,25.97,26.01,25.97,26.0,19800.0,21.2475,21.2802,21.2475,21.272,19800.0
2009-09-04 10:25:00,26.01,26.02,26.0,26.0,19000.0,21.2802,21.2884,21.272,21.272,19000.0
2009-09-04 10:30:00,26.0,26.04,25.99,26.04,21200.0,21.272,21.3048,21.2638,21.3048,21200.0
2009-09-04 10:35:00,26.03,26.07,26.03,26.05,31500.0,21.2966,21.3293,21.2966,21.3129,31500.0
2009-09-04 10:40:00,26.05,26.07,26.04,26.05,12100.0,21.3129,21.3293,21.3048,21.3129,12100.0
2009-09-04 10:45:00,26.04,26.06,26.03,26.03,9400.0,21.3048,21.3211,21.2966,21.2966,9400.0
2009-09-04 10:50:00,26.03,26.05,26.01,26.01,20200.0,21.2966,21.3129,21.2802,21.2802,20200.0
2009-09-04 10:55:00,26.02,26.03,26.0,26.03,36900.0,21.2884,21.2966,21.272,21.2966,36900.0
2009-09-04 11:00:00,26.03,26.03,25.96,25.97,18600.0,21.2966,21.2966,21.2393,21.2475,18600.0
2009-09-04 11:05:00,25.97,25.98,25.95,25.95,21000.0,21.2475,21.2557,21.2311,21.2311,21000.0
2009-09-04 11:10:00,25.95,25.98,25.95,25.98,8500.0,21.2311,21.2557,21.2311,21.2557,8500.0
2009-09-04 11:15:00,25.98,25.98,25.96,25.96,14300.0,21.2557,21.2557,21.2393,21.2393,14300.0
2009-09-04 11:20:00,25.96,25.99,25.94,25.98,44700.0,21.2393,21.2638,21.2229,21.2557,44700.0
2009-09-04 11:25:00,25.97,25.98,25.96,25.97,9900.0,21.2475,21.2557,21.2393,21.2475,9900.0
2009-09-04 11:30:00,25.97,25.99,25.95,25.97,22100.0,21.2475,21.2638,21.2311,21.2475,22100.0
2009-09-04 11:35:00,25.97,26.01,25.97,26.0,20900.0,21.2475,21.2802,21.2475,21.272,20900.0
2009-09-04 11:40:00,25.99,26.01,25.99,26.0,46400.0,21.2638,21.2802,21.2638,21.272,46400.0
2009-09-04 11:45:00,25.99,26.01,25.99,26.0,13300.0,21.2638,21.2802,21.2638,21.272,13300.0
2009-09-04 11:50:00,26.0,26.01,26.0,26.01,3200.0,21.272,21.2802,21.272,21.2802,3200.0
2009-09-04 11:55:00,26.01,26.06,26.01,26.05,12900.0,21.2802,21.3211,21.2802,21.3129,12900.0
2009-09-04 12:00:00,26.06,26.09,26.06,26.09,25100.0,21.3211,21.3457,21.3211,21.3457,25100.0
2009-09-04 12:05:00,26.09,26.21,26.09,26.21,27400.0,21.3457,21.4438,21.3457,21.4438,27400.0
2009-09-04 12:10:00,26.2,26.21,26.16,26.19,19000.0,21.4357,21.4438,21.4029,21.4275,19000.0
2009-09-04 12:15:00,26.2,26.21,26.18,26.19,17600.0,21.4357,21.4438,21.4193,21.4275,17600.0
2009-09-04 12:20:00,26.18,26.22,26.18,26.21,19100.0,21.4193,21.452,21.4193,21.4438,19100.0
2009-09-04 12:25:00,26.21,26.21,26.18,26.18,13200.0,21.4438,21.4438,21.4193,21.4193,13200.0
2009-09-04 12:30:00,26.19,26.21,26.17,26.19,22500.0,21.4275,21.4438,21.4111,21.4275,22500.0
2009-09-04 12:35:00,26.18,26.2,26.18,26.18,10700.0,21.4193,21.4357,21.4193,21.4193,10700.0
2009-09-04 12:40:00,26.18,26.18,26.18,26.18,2100.0,21.4193,21.4193,21.4193,21.4193,2100.0
2009-09-04 12:45:00,26.18,26.2,26.18,26.2,3200.0,21.4193,21.4357,21.4193,21.4357,3200.0
2009-09-04 12:50:00,26.2,26.22,26.2,26.21,7800.0,21.4357,21.452,21.4357,21.4438,7800.0
2009-09-04 12:55:00,26.21,26.24,26.21,26.23,14500.0,21.4438,21.4684,21.4438,21.4602,14500.0
2009-09-04 13:00:00,26.23,26.23,26.22,26.22,1300.0,21.4602,21.4602,21.452,21.452,1300.0
2009-09-04 13:05:00,26.2,26.22,26.2,26.21,12500.0,21.4357,21.452,21.4357,21.4438,12500.0
2009-09-04 13:10:00,26.21,26.22,26.2,26.21,4600.0,21.4438,21.452,21.4357,21.4438,4600.0
2009-09-04 13:15:00,26.22,26.26,26.22,26.26,53400.0,21.452,21.4848,21.452,21.4848,53400.0
2009-09-04 13:20:00,26.26,26.3,26.26,26.27,24000.0,21.4848,21.5175,21.4848,21.4929,24000.0
2009-09-04 13:25:00,26.27,26.27,26.25,26.27,77000.0,21.4929,21.4929,21.4766,21.4929,77000.0
2009-09-04 13:30:00,26.27,26.28,26.26,26.27,32300.0,21.4929,21.5011,21.4848,21.4929,32300.0
2009-09-04 13:35:00,26.26,26.28,26.25,26.25,159700.0,21.4848,21.5011,21.4766,21.4766,159700.0
2009-09-04 13:40:00,26.25,26.25,26.2,26.22,25700.0,21.4766,21.4766,21.4357,21.452,25700.0
2009-09-04 13:45:00,26.21,26.22,26.2,26.22,7000.0,21.4438,21.452,21.4357,21.452,7000.0
2009-09-04 13:50:00,26.22,26.22,26.2,26.2,6600.0,21.452,21.452,21.4357,21.4357,6600.0
2009-09-04 13:55:00,26.21,26.22,26.2,26.2,23200.0,21.4438,21.452,21.4357,21.4357,23200.0
2009-09-04 14:00:00,26.2,26.22,26.2,26.21,27800.0,21.4357,21.452,21.4357,21.4438,27800.0
2009-09-04 14:05:00,26.21,26.21,26.2,26.21,11000.0,21.4438,21.4438,21.4357,21.4438,11000.0
2009-09-04 14:10:00,26.19,26.2,26.19,26.19,8400.0,21.4275,21.4357,21.4275,21.4275,8400.0
2009-09-04 14:15:00,26.2,26.2,26.19,26.2,13100.0,21.4357,21.4357,21.4275,21.4357,13100.0
2009-09-04 14:20:00,26.2,26.2,26.19,26.19,14500.0,21.4357,21.4357,21.4275,21.4275,14500.0
2009-09-04 14:25:00,26.18,26.18,26.14,26.14,16200.0,21.4193,21.4193,21.3866,21.3866,16200.0
2009-09-04 14:30:00,26.14,26.15,26.12,26.13,13700.0,21.3866,21.3948,21.3702,21.3784,13700.0
2009-09-04 14:35:00,26.12,26.14,26.11,26.13,26600.0,21.3702,21.3866,21.362,21.3784,26600.0
2009-09-04 14:40:00,26.13,26.16,26.13,26.16,9500.0,21.3784,21.4029,21.3784,21.4029,9500.0
2009-09-04 14:45:00,26.17,26.19,26.17,26.18,27800.0,21.4111,21.4275,21.4111,21.4193,27800.0
2009-09-04 14:50:00,26.18,26.2,26.18,26.19,8600.0,21.4193,21.4357,21.4193,21.4275,8600.0
2009-09-04 14:55:00,26.2,26.22,26.18,26.22,17000.0,21.4357,21.452,21.4193,21.452,17000.0
2009-09-04 15:00:00,26.21,26.22,26.2,26.21,26500.0,21.4438,21.452,21.4357,21.4438,26500.0
2009-09-04 15:05:00,26.21,26.22,26.15,26.15,102900.0,21.4438,21.452,21.3948,21.3948,102900.0
2009-09-04 15:10:00,26.14,26.16,26.14,26.15,41900.0,21.3866,21.4029,21.3866,21.3948,41900.0
2009-09-04 15:15:00,26.15,26.18,26.15,26.17,26000.0,21.3948,21.4193,21.3948,21.4111,26000.0
2009-09-04 15:20:00,26.17,26.2,26.17,26.19,10600.0,21.4111,21.4357,21.4111,21.4275,10600.0
2009-09-04 15:25:00,26.19,26.2,26.18,26.2,14100.0,21.4275,21.4357,21.4193,21.4357,14100.0
2009-09-04 15:30:00,26.2,26.2,26.17,26.17,162400.0,21.4357,21.4357,21.4111,21.4111,162400.0
2009-09-04 15:35:00,26.18,26.21,26.17,26.21,36900.0,21.4193,21.4438,21.4111,21.4438,36900.0
2009-09-04 15:40:00,26.21,26.23,26.2,26.21,135500.0,21.4438,21.4602,21.4357,21.4438,135500.0
2009-09-04 15:45:00,26.21,26.26,26.21,26.25,201900.0,21.4438,21.4848,21.4438,21.4766,201900.0
2009-09-04 15:50:00,26.25,26.28,26.24,26.24,208300.0,21.4766,21.5011,21.4684,21.4684,208300.0
2009-09-04 15:55:00,26.24,26.3,26.24,26.3,618500.0,21.4684,21.5175,21.4684,21.5175,618500.0
2009-09-08 09:30:00,26.54,26.6,26.46,26.55,120900.0,21.7138,21.7629,21.6484,21.722,120900.0
2009-09-08 09:35:00,26.55,26.55,26.45,26.5,78000.0,21.722,21.722,21.6402,21.6811,78000.0
2009-09-08 09:40:00,26.49,26.49,26.43,26.49,95200.0,21.6729,21.6729,21.6238,21.6729,95200.0
2009-09-08 09:45:00,26.48,26.49,26.44,26.49,54600.0,21.6647,21.6729,21.632,21.6729,54600.0
2009-09-08 09:50:00,26.49,26.52,26.47,26.52,25900.0,21.6729,21.6975,21.6566,21.6975,25900.0
2009-09-08 09:55:00,26.52,26.52,26.4,26.41,1044100.0,21.6975,21.6975,21.5993,21.6075,1044100.0
2009-09-08 10:00:00,26.41,26.45,26.37,26.41,141000.0,21.6075,21.6402,21.5747,21.6075,141000.0
2009-09-08 10:05:00,26.4,26.41,26.36,26.39,31800.0,21.5993,21.6075,21.5666,21.5911,31800.0
2009-09-08 10:10:00,26.38,26.45,26.38,26.43,33600.0,21.5829,21.6402,21.5829,21.6238,33600.0
2009-09-08 10:15:00,26.43,26.43,26.39,26.39,23100.0,21.6238,21.6238,21.5911,21.5911,23100.0
2009-09-08 10:20:00,26.4,26.44,26.37,26.44,231900.0,21.5993,21.632,21.5747,21.632,231900.0
2009-09-08 10:25:00,26.43,26.44,26.41,26.43,19500.0,21.6238,21.632,21.6075,21.6238,19500.0
2009-09-08 10:30:00,26.43,26.48,26.43,26.46,21800.0,21.6238,21.6647,21.6238,21.6484,21800.0
2009-09-08 10:35:00,26.46,26.48,26.46,26.47,12000.0,21.6484,21.6647,21.6484,21.6566,12000.0
2009-09-08 10:40:00,26.47,26.47,26.44,26.45,30600.0,21.6566,21.6566,21.632,21.6402,30600.0
2009-09-08 10:45:00,26.45,26.46,26.43,26.44,48900.0,21.6402,21.6484,21.6238,21.632,48900.0
2009-09-08 10:50:00,26.44,26.47,26.44,26.45,17000.0,21.632,21.6566,21.632,21.6402,17000.0
2009-09-08 10:55:00,26.45,26.49,26.45,26.48,27200.0,21.6402,21.6729,21.6402,21.6647,27200.0
2009-09-08 11:00:00,26.48,26.5,26.45,26.45,16500.0,21.6647,21.6811,21.6402,21.6402,16500.0
2009-09-08 11:05:00,26.45,26.46,26.42,26.42,25100.0,21.6402,21.6484,21.6157,21.6157,25100.0
2009-09-08 11:10:00,26.43,26.46,26.42,26.45,21700.0,21.6238,21.6484,21.6157,21.6402,21700.0
2009-09-08 11:15:00,26.45,26.46,26.44,26.46,9700.0,21.6402,21.6484,21.632,21.6484,9700.0
2009-09-08 11:20:00,26.45,26.49,26.45,26.49,22600.0,21.6402,21.6729,21.6402,21.6729,22600.0
2009-09-08 11:25:00,26.48,26.52,26.46,26.46,254800.0,21.6647,21.6975,21.6484,21.6484,254800.0
2009-09-08 11:30:00,26.45,26.46,26.41,26.42,93400.0,21.6402,21.6484,21.6075,21.6157,93400.0
2009-09-08 11:35:00,26.42,26.42,26.38,26.38,24300.0,21.6157,21.6157,21.5829,21.5829,24300.0
2009-09-08 11:40:00,26.39,26.41,26.36,26.36,23300.0,21.5911,21.6075,21.5666,21.5666,23300.0
2009-09-08 11:45:00,26.36,26.37,26.36,26.37,29200.0,21.5666,21.5747,21.5666,21.5747,29200.0
2009-09-08 11:50:00,26.36,26.38,26.35,26.38,15900.0,21.5666,21.5829,21.5584,21.5829,15900.0
2009-09-08 11:55:00,26.38,26.4,26.37,26.4,20600.0,21.5829,21.5993,21.5747,21.5993,20600.0
2009-09-08 12:00:00,26.4,26.4,26.37,26.38,9300.0,21.5993,21.5993,21.5747,21.5829,9300.0
2009-09-08 12:05:00,26.39,26.4,26.37,26.38,8100.0,21.5911,21.5993,21.5747,21.5829,8100.0
2009-09-08 12:10:00,26.39,26.4,26.37,26.4,11400.0,21.5911,21.5993,21.5747,21.5993,11400.0
2009-09-08 12:15:00,26.4,26.41,26.39,26.4,13200.0,21.5993,21.6075,21.5911,21.5993,13200.0
2009-09-08 12:20:00,26.39,26.39,26.37,26.37,15100.0,21.5911,21.5911,21.5747,21.5747,15100.0
2009-09-08 12:25:00,26.37,26.39,26.36,26.38,5400.0,21.5747,21.5911,21.5666,21.5829,5400.0
2009-09-08 12:30:00,26.38,26.39,26.38,26.39,2800.0,21.5829,21.5911,21.5829,21.5911,2800.0
2009-09-08 12:35:00,26.39,26.39,26.38,26.39,3800.0,21.5911,21.5911,21.5829,21.5911,3800.0
2009-09-08 12:40:00,26.38,26.41,26.38,26.4,4700.0,21.5829,21.6075,21.5829,21.5993,4700.0
2009-09-08 12:45:00,26.39,26.4,26.39,26.39,5100.0,21.5911,21.5993,21.5911,21.5911,5100.0
2009-09-08 12:50:00,26.39,26.4,26.38,26.39,4500.0,21.5911,21.5993,21.5829,21.5911,4500.0
2009-09-08 12:55:00,26.39,26.4,26.37,26.38,8500.0,21.5911,21.5993,21.5747,21.5829,8500.0
2009-09-08 13:00:00,26.39,26.4,26.38,26.39,14300.0,21.5911,21.5993,21.5829,21.5911,14300.0
2009-09-08 13:05:00,26.4,26.4,26.38,26.38,9300.0,21.5993,21.5993,21.5829,21.5829,9300.0
2009-09-08 13:10:00,26.38,26.38,26.34,26.34,5700.0,21.5829,21.5829,21.5502,21.5502,5700.0
2009-09-08 13:15:00,26.35,26.38,26.34,26.38,7900.0,21.5584,21.5829,21.5502,21.5829,7900.0
2009-09-08 13:20:00,26.38,26.4,26.37,26.4,3900.0,21.5829,21.5993,21.5747,21.5993,3900.0
2009-09-08 13:25:00,26.4,26.4,26.37,26.39,12700.0,21.5993,21.5993,21.5747,21.5911,12700.0
2009-09-08 13:30:00,26.39,26.4,26.37,26.37,10400.0,21.5911,21.5993,21.5747,21.5747,10400.0
2009-09-08 13:35:00,26.37,26.38,26.36,26.38,15300.0,21.5747,21.5829,21.5666,21.5829,15300.0
2009-09-08 13:40:00,26.38,26.42,26.37,26.39,16700.0,21.5829,21.6157,21.5747,21.5911,16700.0
2009-09-08 13:45:00,26.4,26.4,26.36,26.37,13200.0,21.5993,21.5993,21.5666,21.5747,13200.0
2009-09-08 13:50:00,26.37,26.39,26.36,26.39,10100.0,21.5747,21.5911,21.5666,21.5911,10100.0
2009-09-08 13:55:00,26.39,26.41,26.38,26.41,11700.0,21.5911,21.6075,21.5829,21.6075,11700.0
2009-09-08 14:00:00,26.41,26.42,26.39,26.39,18300.0,21.6075,21.6157,21.5911,21.5911,18300.0
2009-09-08 14:05:00,26.39,26.42,26.39,26.41,13800.0,21.5911,21.6157,21.5911,21.6075,13800.0
2009-09-08 14:10:00,26.42,26.43,26.41,26.42,6000.0,21.6157,21.6238,21.6075,21.6157,6000.0
2009-09-08 14:15:00,26.43,26.44,26.4,26.43,29500.0,21.6238,21.632,21.5993,21.6238,29500.0
2009-09-08 14:20:00,26.42,26.45,26.42,26.43,22200.0,21.6157,21.6402,21.6157,21.6238,22200.0
2009-09-08 14:25:00,26.42,26.44,26.42,26.44,18400.0,21.6157,21.632,21.6157,21.632,18400.0
2009-09-08 14:30:00,26.43,26.46,26.43,26.45,15000.0,21.6238,21.6484,21.6238,21.6402,15000.0
2009-09-08 14:35:00,26.45,26.48,26.45,26.48,20400.0,21.6402,21.6647,21.6402,21.6647,20400.0
2009-09-08 14:40:00,26.49,26.5,26.48,26.5,16600.0,21.6729,21.6811,21.6647,21.6811,16600.0
2009-09-08 14:45:00,26.5,26.52,26.49,26.52,37700.0,21.6811,21.6975,21.6729,21.6975,37700.0
2009-09-08 14:50:00,26.52,26.52,26.5,26.51,36000.0,21.6975,21.6975,21.6811,21.6893,36000.0
2009-09-08 14:55:00,26.51,26.54,26.49,26.49,46100.0,21.6893,21.7138,21.6729,21.6729,46100.0
2009-09-08 15:00:00,26.49,26.49,26.45,26.47,25300.0,21.6729,21.6729,21.6402,21.6566,25300.0
2009-09-08 15:05:00,26.47,26.47,26.45,26.47,17100.0,21.6566,21.6566,21.6402,21.6566,17100.0
2009-09-08 15:10:00,26.46,26.47,26.45,26.45,7700.0,21.6484,21.6566,21.6402,21.6402,7700.0
2009-09-08 15:15:00,26.46,26.49,26.45,26.46,19800.0,21.6484,21.6729,21.6402,21.6484,19800.0
2009-09-08 15:20:00,26.46,26.51,26.45,26.51,23500.0,21.6484,21.6893,21.6402,21.6893,23500.0
2009-09-08 15:25:00,26.51,26.52,26.5,26.51,25500.0,21.6893,21.6975,21.6811,21.6893,25500.0
2009-09-08 15:30:00,26.51,26.52,26.5,26.51,33900.0,21.6893,21.6975,21.6811,21.6893,33900.0
2009-09-08 15:35:00,26.52,26.54,26.51,26.52,40600.0,21.6975,21.7138,21.6893,21.6975,40600.0
2009-09-08 15:40:00,26.53,26.54,26.5,26.54,103900.0,21.7057,21.7138,21.6811,21.7138,103900.0
2009-09-08 15:45:00,26.53,26.54,26.5,26.53,60100.0,21.7057,21.7138,21.6811,21.7057,60100.0
2009-09-08 15:50:00,26.54,26.56,26.53,26.54,104500.0,21.7138,21.7302,21.7057,21.7138,104500.0
2009-09-08 15:55:00,26.54,26.55,26.52,26.53,87100.0,21.7138,21.722,21.6975,21.7057,87100.0
2009-09-09 09:30:00,26.5,26.5,26.36,26.37,87900.0,21.6811,21.6811,21.5666,21.5747,87900.0
2009-09-09 09:35:00,26.37,26.42,26.36,26.39,154300.0,21.5747,21.6157,21.5666,21.5911,154300.0
2009-09-09 09:40:00,26.38,26.47,26.37,26.47,125000.0,21.5829,21.6566,21.5747,21.6566,125000.0
2009-09-09 09:45:00,26.48,26.56,26.48,26.55,107700.0,21.6647,21.7302,21.6647,21.722,107700.0
2009-09-09 09:50:00,26.55,26.63,26.55,26.59,188800.0,21.722,21.7875,21.722,21.7547,188800.0
2009-09-09 09:55:00,26.59,26.61,26.57,26.57,101600.0,21.7547,21.7711,21.7384,21.7384,101600.0
2009-09-09 10:00:00,26.57,26.61,26.57,26.6,87800.0,21.7384,21.7711,21.7384,21.7629,87800.0
2009-09-09 10:05:00,26.6,26.64,26.58,26.62,73200.0,21.7629,21.7957,21.7466,21.7793,73200.0
2009-09-09 10:10:00,26.62,26.62,26.58,26.59,34900.0,21.7793,21.7793,21.7466,21.7547,34900.0
2009-09-09 10:15:00,26.6,26.67,26.6,26.64,71900.0,21.7629,21.8202,21.7629,21.7957,71900.0
2009-09-09 10:20:00,26.65,26.67,26.63,26.64,52500.0,21.8038,21.8202,21.7875,21.7957,52500.0
2009-09-09 10:25:00,26.65,26.67,26.61,26.62,99500.0,21.8038,21.8202,21.7711,21.7793,99500.0
2009-09-09 10:30:00,26.62,26.62,26.59,26.61,30000.0,21.7793,21.7793,21.7547,21.7711,30000.0
2009-09-09 10:35:00,26.61,26.63,26.6,26.63,32600.0,21.7711,21.7875,21.7629,21.7875,32600.0
2009-09-09 10:40:00,26.64,26.65,26.61,26.65,29600.0,21.7957,21.8038,21.7711,21.8038,29600.0
2009-09-09 10:45:00,26.64,26.65,26.62,26.63,29200.0,21.7957,21.8038,21.7793,21.7875,29200.0
2009-09-09 10:50:00,26.63,26.64,26.62,26.64,22500.0,21.7875,21.7957,21.7793,21.7957,22500.0
2009-09-09 10:55:00,26.64,26.65,26.61,26.64,33500.0,21.7957,21.8038,21.7711,21.7957,33500.0
2009-09-09 11:00:00,26.64,26.65,26.63,26.65,27800.0,21.7957,21.8038,21.7875,21.8038,27800.0
2009-09-09 11:05:00,26.64,26.66,26.62,26.63,31800.0,21.7957,21.812,21.7793,21.7875,31800.0
2009-09-09 11:10:00,26.64,26.66,26.62,26.66,138000.0,21.7957,21.812,21.7793,21.812,138000.0
2009-09-09 11:15:00,26.66,26.68,26.65,26.68,17900.0,21.812,21.8284,21.8038,21.8284,17900.0
2009-09-09 11:20:00,26.68,26.74,26.67,26.74,48700.0,21.8284,21.8775,21.8202,21.8775,48700.0
2009-09-09 11:25:00,26.74,26.76,26.74,26.75,17300.0,21.8775,21.8938,21.8775,21.8856,17300.0
2009-09-09 11:30:00,26.75,26.8,26.75,26.8,38200.0,21.8856,21.9266,21.8856,21.9266,38200.0
2009-09-09 11:35:00,26.8,26.83,26.79,26.82,39700.0,21.9266,21.9511,21.9184,21.9429,39700.0
2009-09-09 11:40:00,26.82,26.86,26.8,26.84,46900.0,21.9429,21.9756,21.9266,21.9593,46900.0
2009-09-09 11:45:00,26.83,26.86,26.82,26.82,52200.0,21.9511,21.9756,21.9429,21.9429,52200.0
2009-09-09 11:50:00,26.82,26.83,26.81,26.81,20400.0,21.9429,21.9511,21.9347,21.9347,20400.0
2009-09-09 11:55:00,26.81,26.81,26.79,26.8,60400.0,21.9347,21.9347,21.9184,21.9266,60400.0
2009-09-09 12:00:00,26.81,26.81,26.77,26.79,182200.0,21.9347,21.9347,21.902,21.9184,182200.0
2009-09-09 12:05:00,26.8,26.8,26.78,26.79,92200.0,21.9266,21.9266,21.9102,21.9184,92200.0
2009-09-09 12:10:00,26.79,26.8,26.79,26.79,32400.0,21.9184,21.9266,21.9184,21.9184,32400.0
2009-09-09 12:15:00,26.79,26.81,26.79,26.79,27600.0,21.9184,21.9347,21.9184,21.9184,27600.0
2009-09-09 12:20:00,26.79,26.8,26.79,26.79,18200.0,21.9184,21.9266,21.9184,21.9184,18200.0
2009-09-09 12:25:00,26.79,26.8,26.78,26.79,36400.0,21.9184,21.9266,21.9102,21.9184,36400.0
2009-09-09 12:30:00,26.8,26.8,26.78,26.78,17100.0,21.9266,21.9266,21.9102,21.9102,17100.0
2009-09-09 12:35:00,26.79,26.8,26.78,26.8,22500.0,21.9184,21.9266,21.9102,21.9266,22500.0
2009-09-09 12:40:00,26.8,26.81,26.79,26.8,15800.0,21.9266,21.9347,21.9184,21.9266,15800.0
2009-09-09 12:45:00,26.81,26.83,26.81,26.81,78000.0,21.9347,21.9511,21.9347,21.9347,78000.0
2009-09-09 12:50:00,26.81,26.83,26.81,26.83,46300.0,21.9347,21.9511,21.9347,21.9511,46300.0
2009-09-09 12:55:00,26.83,26.84,26.83,26.84,27900.0,21.9511,21.9593,21.9511,21.9593,27900.0
2009-09-09 13:00:00,26.84,26.84,26.8,26.81,82900.0,21.9593,21.9593,21.9266,21.9347,82900.0
2009-09-09 13:05:00,26.81,26.86,26.81,26.85,88300.0,21.9347,21.9756,21.9347,21.9675,88300.0
2009-09-09 13:10:00,26.84,26.85,26.83,26.84,59200.0,21.9593,21.9675,21.9511,21.9593,59200.0
2009-09-09 13:15:00,26.85,26.89,26.84,26.86,71000.0,21.9675,22.0002,21.9593,21.9756,71000.0
2009-09-09 13:20:00,26.86,26.88,26.86,26.86,14300.0,21.9756,21.992,21.9756,21.9756,14300.0
2009-09-09 13:25:00,26.86,26.86,26.81,26.81,39900.0,21.9756,21.9756,21.9347,21.9347,39900.0
2009-09-09 13:30:00,26.83,26.83,26.82,26.82,5600.0,21.9511,21.9511,21.9429,21.9429,5600.0
2009-09-09 13:35:00,26.83,26.84,26.82,26.84,36200.0,21.9511,21.9593,21.9429,21.9593,36200.0
2009-09-09 13:40:00,26.84,26.84,26.83,26.83,25200.0,21.9593,21.9593,21.9511,21.9511,25200.0
2009-09-09 13:45:00,26.83,26.84,26.83,26.83,5300.0,21.9511,21.9593,21.9511,21.9511,5300.0
2009-09-09 13:50:00,26.82,26.84,26.82,26.84,25200.0,21.9429,21.9593,21.9429,21.9593,25200.0
2009-09-09 13:55:00,26.83,26.83,26.81,26.82,47900.0,21.9511,21.9511,21.9347,21.9429,47900.0
2009-09-09 14:00:00,26.83,26.85,26.81,26.82,54600.0,21.9511,21.9675,21.9347,21.9429,54600.0
2009-09-09 14:05:00,26.82,26.83,26.78,26.78,40500.0,21.9429,21.9511,21.9102,21.9102,40500.0
2009-09-09 14:10:00,26.78,26.78,26.74,26.75,40600.0,21.9102,21.9102,21.8775,21.8856,40600.0
2009-09-09 14:15:00,26.74,26.75,26.72,26.74,30200.0,21.8775,21.8856,21.8611,21.8775,30200.0
2009-09-09 14:20:00,26.74,26.75,26.69,26.73,108400.0,21.8775,21.8856,21.8366,21.8693,108400.0
2009-09-09 14:25:00,26.73,26.75,26.72,26.75,32400.0,21.8693,21.8856,21.8611,21.8856,32400.0
2009-09-09 14:30:00,26.74,26.77,26.74,26.75,30500.0,21.8775,21.902,21.8775,21.8856,30500.0
2009-09-09 14:35:00,26.75,26.76,26.74,26.75,29600.0,21.8856,21.8938,21.8775,21.8856,29600.0
2009-09-09 14:40:00,26.74,26.76,26.71,26.73,40600.0,21.8775,21.8938,21.8529,21.8693,40600.0
2009-09-09 14:45:00,26.74,26.75,26.72,26.72,97600.0,21.8775,21.8856,21.8611,21.8611,97600.0
2009-09-09 14:50:00,26.72,26.73,26.69,26.72,94000.0,21.8611,21.8693,21.8366,21.8611,94000.0
2009-09-09 14:55:00,26.72,26.74,26.7,26.73,52100.0,21.8611,21.8775,21.8447,21.8693,52100.0
2009-09-09 15:00:00,26.73,26.75,26.72,26.74,47800.0,21.8693,21.8856,21.8611,21.8775,47800.0
2009-09-09 15:05:00,26.74,26.76,26.73,26.75,41900.0,21.8775,21.8938,21.8693,21.8856,41900.0
2009-09-09 15:10:00,26.77,26.82,26.77,26.8,28000.0,21.902,21.9429,21.902,21.9266,28000.0
2009-09-09 15:15:00,26.79,26.81,26.79,26.79,27100.0,21.9184,21.9347,21.9184,21.9184,27100.0
2009-09-09 15:20:00,26.8,26.82,26.79,26.82,29800.0,21.9266,21.9429,21.9184,21.9429,29800.0
2009-09-09 15:25:00,26.82,26.82,26.79,26.8,53400.0,21.9429,21.9429,21.9184,21.9266,53400.0
2009-09-09 15:30:00,26.8,26.82,26.75,26.78,59600.0,21.9266,21.9429,21.8856,21.9102,59600.0
2009-09-09 15:35:00,26.77,26.8,26.76,26.8,12500.0,21.902,21.9266,21.8938,21.9266,12500.0
2009-09-09 15:40:00,26.8,26.83,26.78,26.81,121900.0,21.9266,21.9511,21.9102,21.9347,121900.0
2009-09-09 15:45:00,26.81,26.86,26.81,26.86,82300.0,21.9347,21.9756,21.9347,21.9756,82300.0
2009-09-09 15:50:00,26.86,26.87,26.82,26.82,146400.0,21.9756,21.9838,21.9429,21.9429,146400.0
2009-09-09 15:55:00,26.82,26.84,26.81,26.84,180400.0,21.9429,21.9593,21.9347,21.9593,180400.0
2009-09-10 09:30:00,26.86,26.93,26.78,26.93,69700.0,21.9756,22.0329,21.9102,22.0329,69700.0
2009-09-10 09:35:00,26.93,26.93,26.78,26.78,95400.0,22.0329,22.0329,21.9102,21.9102,95400.0
2009-09-10 09:40:00,26.77,26.81,26.73,26.73,66700.0,21.902,21.9347,21.8693,21.8693,66700.0
2009-09-10 09:45:00,26.73,26.81,26.71,26.81,50200.0,21.8693,21.9347,21.8529,21.9347,50200.0
2009-09-10 09:50:00,26.81,26.86,26.79,26.85,48700.0,21.9347,21.9756,21.9184,21.9675,48700.0
2009-09-10 09:55:00,26.85,26.9,26.85,26.87,33600.0,21.9675,22.0084,21.9675,21.9838,33600.0
2009-09-10 10:00:00,26.86,26.92,26.86,26.9,24200.0,21.9756,22.0247,21.9756,22.0084,24200.0
2009-09-10 10:05:00,26.88,26.92,26.88,26.88,33800.0,21.992,22.0247,21.992,21.992,33800.0
2009-09-10 10:10:00,26.88,26.92,26.85,26.88,26400.0,21.992,22.0247,21.9675,21.992,26400.0
2009-09-10 10:15:00,26.88,26.88,26.84,26.86,40900.0,21.992,21.992,21.9593,21.9756,40900.0
2009-09-10 10:20:00,26.86,26.86,26.8,26.82,63500.0,21.9756,21.9756,21.9266,21.9429,63500.0
2009-09-10 10:25:00,26.82,26.87,26.81,26.84,60800.0,21.9429,21.9838,21.9347,21.9593,60800.0
2009-09-10 10:30:00,26.85,26.87,26.83,26.85,32900.0,21.9675,21.9838,21.9511,21.9675,32900.0
2009-09-10 10:35:00,26.85,26.93,26.85,26.93,295600.0,21.9675,22.0329,21.9675,22.0329,295600.0
2009-09-10 10:40:00,26.93,26.94,26.92,26.92,16600.0,22.0329,22.0411,22.0247,22.0247,16600.0
2009-09-10 10:45:00,26.92,26.94,26.91,26.92,15600.0,22.0247,22.0411,22.0166,22.0247,15600.0
2009-09-10 10:50:00,26.92,26.97,26.92,26.95,43000.0,22.0247,22.0656,22.0247,22.0493,43000.0
2009-09-10 10:55:00,26.95,26.97,26.95,26.95,20200.0,22.0493,22.0656,22.0493,22.0493,20200.0
2009-09-10 11:00:00,26.96,26.97,26.94,26.97,28400.0,22.0575,22.0656,22.0411,22.0656,28400.0
2009-09-10 11:05:00,26.97,27.01,26.97,26.99,29400.0,22.0656,22.0984,22.0656,22.082,29400.0
2009-09-10 11:10:00,26.99,27.0,26.95,26.95,8800.0,22.082,22.0902,22.0493,22.0493,8800.0
2009-09-10 11:15:00,26.96,26.96,26.93,26.93,21100.0,22.0575,22.0575,22.0329,22.0329,21100.0
2009-09-10 11:20:00,26.93,26.95,26.91,26.93,14800.0,22.0329,22.0493,22.0166,22.0329,14800.0
2009-09-10 11:25:00,26.93,26.95,26.93,26.94,21500.0,22.0329,22.0493,22.0329,22.0411,21500.0
2009-09-10 11:30:00,26.94,26.95,26.93,26.94,11700.0,22.0411,22.0493,22.0329,22.0411,11700.0
2009-09-10 11:35:00,26.94,26.97,26.94,26.97,22700.0,22.0411,22.0656,22.0411,22.0656,22700.0
2009-09-10 11:40:00,26.97,26.97,26.94,26.95,79800.0,22.0656,22.0656,22.0411,22.0493,79800.0
2009-09-10 11:45:00,26.95,26.98,26.94,26.98,6100.0,22.0493,22.0738,22.0411,22.0738,6100.0
2009-09-10 11:50:00,26.97,26.97,26.93,26.95,59100.0,22.0656,22.0656,22.0329,22.0493,59100.0
2009-09-10 11:55:00,26.94,26.95,26.93,26.95,5300.0,22.0411,22.0493,22.0329,22.0493,5300.0
2009-09-10 12:00:00,26.96,26.96,26.95,26.95,6800.0,22.0575,22.0575,22.0493,22.0493,6800.0
2009-09-10 12:05:00,26.95,26.97,26.95,26.96,13300.0,22.0493,22.0656,22.0493,22.0575,13300.0
2009-09-10 12:10:00,26.96,26.96,26.95,26.96,4100.0,22.0575,22.0575,22.0493,22.0575,4100.0
2009-09-10 12:15:00,26.96,26.96,26.95,26.96,3100.0,22.0575,22.0575,22.0493,22.0575,3100.0
2009-09-10 12:20:00,26.95,26.97,26.95,26.97,3400.0,22.0493,22.0656,22.0493,22.0656,3400.0
2009-09-10 12:25:00,26.97,26.99,26.97,26.98,13900.0,22.0656,22.082,22.0656,22.0738,13900.0
2009-09-10 12:30:00,26.98,27.0,26.98,27.0,5500.0,22.0738,22.0902,22.0738,22.0902,5500.0
2009-09-10 12:35:00,27.0,27.0,26.98,27.0,6700.0,22.0902,22.0902,22.0738,22.0902,6700.0
2009-09-10 12:40:00,27.0,27.0,26.99,26.99,95300.0,22.0902,22.0902,22.082,22.082,95300.0
2009-09-10 12:45:00,27.0,27.01,27.0,27.0,96200.0,22.0902,22.0984,22.0902,22.0902,96200.0
2009-09-10 12:50:00,27.01,27.02,27.0,27.02,42200.0,22.0984,22.1065,22.0902,22.1065,42200.0
2009-09-10 12:55:00,27.02,27.03,27.01,27.02,18900.0,22.1065,22.1147,22.0984,22.1065,18900.0
2009-09-10 13:00:00,27.02,27.05,27.0,27.04,61600.0,22.1065,22.1311,22.0902,22.1229,61600.0
2009-09-10 13:05:00,27.04,27.08,27.03,27.05,143500.0,22.1229,22.1556,22.1147,22.1311,143500.0
2009-09-10 13:10:00,27.05,27.05,27.02,27.04,28100.0,22.1311,22.1311,22.1065,22.1229,28100.0
2009-09-10 13:15:00,27.04,27.07,27.04,27.05,80400.0,22.1229,22.1475,22.1229,22.1311,80400.0
2009-09-10 13:20:00,27.03,27.05,27.02,27.02,18200.0,22.1147,22.1311,22.1065,22.1065,18200.0
2009-09-10 13:25:00,27.03,27.04,27.02,27.02,20100.0,22.1147,22.1229,22.1065,22.1065,20100.0
2009-09-10 13:30:00,27.02,27.03,27.0,27.01,17600.0,22.1065,22.1147,22.0902,22.0984,17600.0
2009-09-10 13:35:00,27.0,27.01,27.0,27.01,9000.0,22.0902,22.0984,22.0902,22.0984,9000.0
2009-09-10 13:40:00,27.02,27.04,27.01,27.02,40900.0,22.1065,22.1229,22.0984,22.1065,40900.0
2009-09-10 13:45:00,27.03,27.09,27.03,27.08,35200.0,22.1147,22.1638,22.1147,22.1556,35200.0
2009-09-10 13:50:00,27.09,27.14,27.09,27.13,98400.0,22.1638,22.2047,22.1638,22.1965,98400.0
2009-09-10 13:55:00,27.13,27.16,27.13,27.16,24700.0,22.1965,22.2211,22.1965,22.2211,24700.0
2009-09-10 14:00:00,27.16,27.19,27.15,27.16,65300.0,22.2211,22.2456,22.2129,22.2211,65300.0
2009-09-10 14:05:00,27.15,27.17,27.15,27.17,5700.0,22.2129,22.2293,22.2129,22.2293,5700.0
2009-09-10 14:10:00,27.16,27.17,27.15,27.15,33700.0,22.2211,22.2293,22.2129,22.2129,33700.0
2009-09-10 14:15:00,27.15,27.16,27.14,27.15,8900.0,22.2129,22.2211,22.2047,22.2129,8900.0
2009-09-10 14:20:00,27.16,27.16,27.14,27.15,10300.0,22.2211,22.2211,22.2047,22.2129,10300.0
2009-09-10 14:25:00,27.15,27.15,27.13,27.15,45100.0,22.2129,22.2129,22.1965,22.2129,45100.0
2009-09-10 14:30:00,27.15,27.16,27.13,27.13,20000.0,22.2129,22.2211,22.1965,22.1965,20000.0
2009-09-10 14:35:00,27.13,27.15,27.13,27.14,11700.0,22.1965,22.2129,22.1965,22.2047,11700.0
2009-09-10 14:40:00,27.13,27.16,27.13,27.15,8300.0,22.1965,22.2211,22.1965,22.2129,8300.0
2009-09-10 14:45:00,27.15,27.16,27.14,27.15,23100.0,22.2129,22.2211,22.2047,22.2129,23100.0
2009-09-10 14:50:00,27.14,27.15,27.12,27.14,90100.0,22.2047,22.2129,22.1884,22.2047,90100.0
2009-09-10 14:55:00,27.14,27.16,27.14,27.15,92600.0,22.2047,22.2211,22.2047,22.2129,92600.0
2009-09-10 15:00:00,27.16,27.16,27.13,27.13,19500.0,22.2211,22.2211,22.1965,22.1965,19500.0
2009-09-10 15:05:00,27.12,27.13,27.08,27.09,56600.0,22.1884,22.1965,22.1556,22.1638,56600.0
2009-09-10 15:10:00,27.09,27.11,27.08,27.1,46000.0,22.1638,22.1802,22.1556,22.172,46000.0
2009-09-10 15:15:00,27.12,27.12,27.09,27.1,65600.0,22.1884,22.1884,22.1638,22.172,65600.0
2009-09-10 15:20:00,27.1,27.13,27.09,27.13,32800.0,22.172,22.1965,22.1638,22.1965,32800.0
2009-09-10 15:25:00,27.13,27.15,27.12,27.15,41400.0,22.1965,22.2129,22.1884,22.2129,41400.0
2009-09-10 15:30:00,27.15,27.17,27.14,27.17,32200.0,22.2129,22.2293,22.2047,22.2293,32200.0
2009-09-10 15:35:00,27.16,27.16,27.14,27.15,32800.0,22.2211,22.2211,22.2047,22.2129,32800.0
2009-09-10 15:40:00,27.15,27.17,27.14,27.16,39800.0,22.2129,22.2293,22.2047,22.2211,39800.0
2009-09-10 15:45:00,27.16,27.18,27.16,27.18,49500.0,22.2211,22.2375,22.2211,22.2375,49500.0
2009-09-10 15:50:00,27.18,27.2,27.17,27.18,80800.0,22.2375,22.2538,22.2293,22.2375,80800.0
2009-09-10 15:55:00,27.18,27.22,27.18,27.21,144600.0,22.2375,22.2702,22.2375,22.262,144600.0
2009-09-11 09:30:00,27.24,27.24,27.12,27.12,78900.0,22.2865,22.2865,22.1884,22.1884,78900.0
2009-09-11 09:35:00,27.13,27.24,27.13,27.24,120300.0,22.1965,22.2865,22.1965,22.2865,120300.0
2009-09-11 09:40:00,27.23,27.23,27.12,27.12,1012600.0,22.2784,22.2784,22.1884,22.1884,1012600.0
2009-09-11 09:45:00,27.12,27.2,27.12,27.18,121500.0,22.1884,22.2538,22.1884,22.2375,121500.0
2009-09-11 09:50:00,27.17,27.21,27.14,27.21,144400.0,22.2293,22.262,22.2047,22.262,144400.0
2009-09-11 09:55:00,27.21,27.23,27.13,27.18,238200.0,22.262,22.2784,22.1965,22.2375,238200.0
2009-09-11 10:00:00,27.18,27.24,27.12,27.16,390300.0,22.2375,22.2865,22.1884,22.2211,390300.0
2009-09-11 10:05:00,27.15,27.16,27.08,27.12,506100.0,22.2129,22.2211,22.1556,22.1884,506100.0
2009-09-11 10:10:00,27.11,27.11,27.06,27.07,442100.0,22.1802,22.1802,22.1393,22.1475,442100.0
2009-09-11 10:15:00,27.07,27.11,27.07,27.1,186400.0,22.1475,22.1802,22.1475,22.172,186400.0
2009-09-11 10:20:00,27.11,27.17,27.1,27.17,43300.0,22.1802,22.2293,22.172,22.2293,43300.0
2009-09-11 10:25:00,27.15,27.16,27.11,27.13,42100.0,22.2129,22.2211,22.1802,22.1965,42100.0
2009-09-11 10:30:00,27.13,27.19,27.13,27.18,25400.0,22.1965,22.2456,22.1965,22.2375,25400.0
2009-09-11 10:35:00,27.18,27.21,27.17,27.18,27500.0,22.2375,22.262,22.2293,22.2375,27500.0
2009-09-11 10:40:00,27.18,27.19,27.14,27.14,32700.0,22.2375,22.2456,22.2047,22.2047,32700.0
2009-09-11 10:45:00,27.15,27.18,27.14,27.15,48500.0,22.2129,22.2375,22.2047,22.2129,48500.0
2009-09-11 10:50:00,27.16,27.17,27.14,27.16,30900.0,22.2211,22.2293,22.2047,22.2211,30900.0
2009-09-11 10:55:00,27.16,27.17,27.14,27.16,19300.0,22.2211,22.2293,22.2047,22.2211,19300.0
2009-09-11 11:00:00,27.16,27.16,27.14,27.16,19000.0,22.2211,22.2211,22.2047,22.2211,19000.0
2009-09-11 11:05:00,27.16,27.17,27.15,27.15,13400.0,22.2211,22.2293,22.2129,22.2129,13400.0
2009-09-11 11:10:00,27.16,27.16,27.15,27.15,59900.0,22.2211,22.2211,22.2129,22.2129,59900.0
2009-09-11 11:15:00,27.15,27.17,27.14,27.16,48000.0,22.2129,22.2293,22.2047,22.2211,48000.0
2009-09-11 11:20:00,27.16,27.16,27.14,27.15,28400.0,22.2211,22.2211,22.2047,22.2129,28400.0
2009-09-11 11:25:00,27.16,27.16,27.09,27.1,91900.0,22.2211,22.2211,22.1638,22.172,91900.0
2009-09-11 11:30:00,27.09,27.12,27.09,27.1,26400.0,22.1638,22.1884,22.1638,22.172,26400.0
2009-09-11 11:35:00,27.1,27.1,27.08,27.1,48000.0,22.172,22.172,22.1556,22.172,48000.0
2009-09-11 11:40:00,27.1,27.1,27.07,27.08,103200.0,22.172,22.172,22.1475,22.1556,103200.0
2009-09-11 11:45:00,27.08,27.09,27.06,27.06,74000.0,22.1556,22.1638,22.1393,22.1393,74000.0
2009-09-11 11:50:00,27.06,27.07,27.04,27.05,107900.0,22.1393,22.1475,22.1229,22.1311,107900.0
2009-09-11 11:55:00,27.05,27.09,27.05,27.08,203200.0,22.1311,22.1638,22.1311,22.1556,203200.0
2009-09-11 12:00:00,27.08,27.09,27.06,27.09,46400.0,22.1556,22.1638,22.1393,22.1638,46400.0
2009-09-11 12:05:00,27.09,27.09,27.06,27.08,12300.0,22.1638,22.1638,22.1393,22.1556,12300.0
2009-09-11 12:10:00,27.07,27.08,27.06,27.08,14500.0,22.1475,22.1556,22.1393,22.1556,14500.0
2009-09-11 12:15:00,27.08,27.09,27.07,27.08,71600.0,22.1556,22.1638,22.1475,22.1556,71600.0
2009-09-11 12:20:00,27.08,27.08,27.01,27.01,39500.0,22.1556,22.1556,22.0984,22.0984,39500.0
2009-09-11 12:25:00,27.02,27.02,27.0,27.02,22600.0,22.1065,22.1065,22.0902,22.1065,22600.0
2009-09-11 12:30:00,27.02,27.02,26.99,27.0,29100.0,22.1065,22.1065,22.082,22.0902,29100.0
2009-09-11 12:35:00,26.99,27.0,26.95,26.96,66000.0,22.082,22.0902,22.0493,22.0575,66000.0
2009-09-11 12:40:00,26.95,27.0,26.94,26.99,76600.0,22.0493,22.0902,22.0411,22.082,76600.0
2009-09-11 12:45:00,26.99,27.0,26.98,26.99,29100.0,22.082,22.0902,22.0738,22.082,29100.0
2009-09-11 12:50:00,26.99,27.03,26.99,27.01,15000.0,22.082,22.1147,22.082,22.0984,15000.0
2009-09-11 12:55:00,27.02,27.04,27.02,27.03,25300.0,22.1065,22.1229,22.1065,22.1147,25300.0
2009-09-11 13:00:00,27.04,27.04,27.02,27.03,16700.0,22.1229,22.1229,22.1065,22.1147,16700.0
2009-09-11 13:05:00,27.03,27.03,26.99,27.0,12800.0,22.1147,22.1147,22.082,22.0902,12800.0
2009-09-11 13:10:00,27.01,27.02,27.0,27.01,20400.0,22.0984,22.1065,22.0902,22.0984,20400.0
2009-09-11 13:15:00,27.01,27.08,27.0,27.05,38400.0,22.0984,22.1556,22.0902,22.1311,38400.0
2009-09-11 13:20:00,27.06,27.07,27.05,27.05,14500.0,22.1393,22.1475,22.1311,22.1311,14500.0
2009-09-11 13:25:00,27.05,27.05,27.03,27.04,13500.0,22.1311,22.1311,22.1147,22.1229,13500.0
2009-09-11 13:30:00,27.04,27.05,27.03,27.05,18900.0,22.1229,22.1311,22.1147,22.1311,18900.0
2009-09-11 13:35:00,27.06,27.06,27.03,27.04,19600.0,22.1393,22.1393,22.1147,22.1229,19600.0
2009-09-11 13:40:00,27.04,27.05,27.01,27.03,36100.0,22.1229,22.1311,22.0984,22.1147,36100.0
2009-09-11 13:45:00,27.03,27.06,27.02,27.03,16000.0,22.1147,22.1393,22.1065,22.1147,16000.0
2009-09-11 13:50:00,27.04,27.07,27.04,27.05,39800.0,22.1229,22.1475,22.1229,22.1311,39800.0
2009-09-11 13:55:00,27.05,27.05,27.01,27.02,30200.0,22.1311,22.1311,22.0984,22.1065,30200.0
2009-09-11 14:00:00,27.01,27.06,27.0,27.06,43500.0,22.0984,22.1393,22.0902,22.1393,43500.0
2009-09-11 14:05:00,27.06,27.07,27.03,27.05,40800.0,22.1393,22.1475,22.1147,22.1311,40800.0
2009-09-11 14:10:00,27.04,27.06,27.02,27.06,18300.0,22.1229,22.1393,22.1065,22.1393,18300.0
2009-09-11 14:15:00,27.05,27.06,27.05,27.06,17500.0,22.1311,22.1393,22.1311,22.1393,17500.0
2009-09-11 14:20:00,27.05,27.07,27.04,27.06,32200.0,22.1311,22.1475,22.1229,22.1393,32200.0
2009-09-11 14:25:00,27.06,27.07,27.05,27.06,8100.0,22.1393,22.1475,22.1311,22.1393,8100.0
2009-09-11 14:30:00,27.06,27.09,27.06,27.09,5300.0,22.1393,22.1638,22.1393,22.1638,5300.0
2009-09-11 14:35:00,27.08,27.09,27.06,27.06,8000.0,22.1556,22.1638,22.1393,22.1393,8000.0
2009-09-11 14:40:00,27.06,27.06,27.05,27.06,8200.0,22.1393,22.1393,22.1311,22.1393,8200.0
2009-09-11 14:45:00,27.06,27.08,27.06,27.08,380100.0,22.1393,22.1556,22.1393,22.1556,380100.0
2009-09-11 14:50:00,27.08,27.08,27.06,27.07,103600.0,22.1556,22.1556,22.1393,22.1475,103600.0
2009-09-11 14:55:00,27.08,27.08,27.04,27.05,52300.0,22.1556,22.1556,22.1229,22.1311,52300.0
2009-09-11 15:00:00,27.05,27.06,27.04,27.05,173600.0,22.1311,22.1393,22.1229,22.1311,173600.0
2009-09-11 15:05:00,27.05,27.05,27.03,27.04,30100.0,22.1311,22.1311,22.1147,22.1229,30100.0
2009-09-11 15:10:00,27.04,27.06,27.03,27.06,9700.0,22.1229,22.1393,22.1147,22.1393,9700.0
2009-09-11 15:15:00,27.05,27.06,27.05,27.06,74100.0,22.1311,22.1393,22.1311,22.1393,74100.0
2009-09-11 15:20:00,27.06,27.11,27.06,27.11,37000.0,22.1393,22.1802,22.1393,22.1802,37000.0
2009-09-11 15:25:00,27.1,27.12,27.09,27.12,16200.0,22.172,22.1884,22.1638,22.1884,16200.0
2009-09-11 15:30:00,27.11,27.11,27.09,27.1,36500.0,22.1802,22.1802,22.1638,22.172,36500.0
2009-09-11 15:35:00,27.1,27.1,27.07,27.1,63300.0,22.172,22.172,22.1475,22.172,63300.0
2009-09-11 15:40:00,27.1,27.14,27.09,27.13,63300.0,22.172,22.2047,22.1638,22.1965,63300.0
2009-09-11 15:45:00,27.13,27.13,27.1,27.12,69800.0,22.1965,22.1965,22.172,22.1884,69800.0
2009-09-11 15:50:00,27.11,27.14,27.1,27.11,518600.0,22.1802,22.2047,22.172,22.1802,518600.0
2009-09-11 15:55:00,27.11,27.11,27.08,27.09,111300.0,22.1802,22.1802,22.1556,22.1638,111300.0
2009-09-14 09:30:00,26.96,26.96,26.83,26.88,43400.0,22.0575,22.0575,21.9511,21.992,43400.0
2009-09-14 09:35:00,26.89,26.9,26.77,26.78,38100.0,22.0002,22.0084,21.902,21.9102,38100.0
2009-09-14 09:40:00,26.78,26.92,26.78,26.92,40000.0,21.9102,22.0247,21.9102,22.0247,40000.0
2009-09-14 09:45:00,26.93,26.95,26.88,26.88,76400.0,22.0329,22.0493,21.992,21.992,76400.0
2009-09-14 09:50:00,26.87,26.91,26.85,26.88,81800.0,21.9838,22.0166,21.9675,21.992,81800.0
2009-09-14 09:55:00,26.88,26.94,26.87,26.94,70200.0,21.992,22.0411,21.9838,22.0411,70200.0
2009-09-14 10:00:00,26.95,26.97,26.91,26.91,35600.0,22.0493,22.0656,22.0166,22.0166,35600.0
2009-09-14 10:05:00,26.91,26.94,26.89,26.93,50200.0,22.0166,22.0411,22.0002,22.0329,50200.0
2009-09-14 10:10:00,26.93,26.93,26.86,26.88,49200.0,22.0329,22.0329,21.9756,21.992,49200.0
2009-09-14 10:15:00,26.89,26.94,26.89,26.91,70400.0,22.0002,22.0411,22.0002,22.0166,70400.0
2009-09-14 10:20:00,26.91,26.95,26.9,26.93,51100.0,22.0166,22.0493,22.0084,22.0329,51100.0
2009-09-14 10:25:00,26.93,26.95,26.93,26.93,18600.0,22.0329,22.0493,22.0329,22.0329,18600.0
2009-09-14 10:30:00,26.92,26.95,26.92,26.95,9400.0,22.0247,22.0493,22.0247,22.0493,9400.0
2009-09-14 10:35:00,26.95,26.95,26.91,26.95,29200.0,22.0493,22.0493,22.0166,22.0493,29200.0
2009-09-14 10:40:00,26.94,27.0,26.94,27.0,20000.0,22.0411,22.0902,22.0411,22.0902,20000.0
2009-09-14 10:45:00,27.0,27.04,26.99,27.02,52500.0,22.0902,22.1229,22.082,22.1065,52500.0
2009-09-14 10:50:00,27.01,27.03,26.99,27.02,81500.0,22.0984,22.1147,22.082,22.1065,81500.0
2009-09-14 10:55:00,27.01,27.02,27.0,27.0,36600.0,22.0984,22.1065,22.0902,22.0902,36600.0
2009-09-14 11:00:00,27.0,27.02,26.99,27.02,49400.0,22.0902,22.1065,22.082,22.1065,49400.0
2009-09-14 11:05:00,27.02,27.02,27.0,27.02,60700.0,22.1065,22.1065,22.0902,22.1065,60700.0
2009-09-14 11:10:00,27.02,27.03,27.01,27.02,142300.0,22.1065,22.1147,22.0984,22.1065,142300.0
2009-09-14 11:15:00,27.03,27.06,27.03,27.06,24100.0,22.1147,22.1393,22.1147,22.1393,24100.0
2009-09-14 11:20:00,27.05,27.09,27.05,27.06,22400.0,22.1311,22.1638,22.1311,22.1393,22400.0
2009-09-14 11:25:00,27.05,27.07,27.03,27.07,26900.0,22.1311,22.1475,22.1147,22.1475,26900.0
2009-09-14 11:30:00,27.06,27.09,27.06,27.07,9600.0,22.1393,22.1638,22.1393,22.1475,9600.0
2009-09-14 11:35:00,27.07,27.08,27.06,27.07,9700.0,22.1475,22.1556,22.1393,22.1475,9700.0
2009-09-14 11:40:00,27.06,27.06,27.04,27.04,5300.0,22.1393,22.1393,22.1229,22.1229,5300.0
2009-09-14 11:45:00,27.04,27.06,27.01,27.02,27900.0,22.1229,22.1393,22.0984,22.1065,27900.0
2009-09-14 11:50:00,27.02,27.02,27.01,27.02,3700.0,22.1065,22.1065,22.0984,22.1065,3700.0
2009-09-14 11:55:00,27.01,27.02,26.99,27.02,57300.0,22.0984,22.1065,22.082,22.1065,57300.0
2009-09-14 12:00:00,27.02,27.04,27.02,27.04,13800.0,22.1065,22.1229,22.1065,22.1229,13800.0
2009-09-14 12:05:00,27.04,27.05,27.03,27.04,28200.0,22.1229,22.1311,22.1147,22.1229,28200.0
2009-09-14 12:10:00,27.04,27.06,27.04,27.05,15900.0,22.1229,22.1393,22.1229,22.1311,15900.0
2009-09-14 12:15:00,27.05,27.06,27.05,27.06,5400.0,22.1311,22.1393,22.1311,22.1393,5400.0
2009-09-14 12:20:00,27.05,27.08,27.05,27.08,6400.0,22.1311,22.1556,22.1311,22.1556,6400.0
2009-09-14 12:25:00,27.08,27.1,27.08,27.09,10300.0,22.1556,22.172,22.1556,22.1638,10300.0
2009-09-14 12:30:00,27.09,27.1,27.07,27.1,19300.0,22.1638,22.172,22.1475,22.172,19300.0
2009-09-14 12:35:00,27.11,27.11,27.09,27.1,16200.0,22.1802,22.1802,22.1638,22.172,16200.0
2009-09-14 12:40:00,27.1,27.1,27.09,27.09,2900.0,22.172,22.172,22.1638,22.1638,2900.0
2009-09-14 12:45:00,27.1,27.1,27.08,27.09,11700.0,22.172,22.172,22.1556,22.1638,11700.0
2009-09-14 12:50:00,27.1,27.11,27.09,27.11,15600.0,22.172,22.1802,22.1638,22.1802,15600.0
2009-09-14 12:55:00,27.12,27.13,27.09,27.12,14500.0,22.1884,22.1965,22.1638,22.1884,14500.0
2009-09-14 13:00:00,27.12,27.13,27.08,27.09,21400.0,22.1884,22.1965,22.1556,22.1638,21400.0
2009-09-14 13:05:00,27.08,27.08,27.07,27.08,4300.0,22.1556,22.1556,22.1475,22.1556,4300.0
2009-09-14 13:10:00,27.08,27.1,27.07,27.08,444400.0,22.1556,22.172,22.1475,22.1556,444400.0
2009-09-14 13:15:00,27.07,27.08,27.05,27.06,12200.0,22.1475,22.1556,22.1311,22.1393,12200.0
2009-09-14 13:20:00,27.06,27.07,27.05,27.05,12900.0,22.1393,22.1475,22.1311,22.1311,12900.0
2009-09-14 13:25:00,27.06,27.08,27.05,27.08,28100.0,22.1393,22.1556,22.1311,22.1556,28100.0
2009-09-14 13:30:00,27.07,27.1,27.07,27.1,25100.0,22.1475,22.172,22.1475,22.172,25100.0
2009-09-14 13:35:00,27.1,27.14,27.1,27.13,18100.0,22.172,22.2047,22.172,22.1965,18100.0
2009-09-14 13:40:00,27.13,27.14,27.11,27.12,21000.0,22.1965,22.2047,22.1802,22.1884,21000.0
2009-09-14 13:45:00,27.12,27.14,27.12,27.14,5600.0,22.1884,22.2047,22.1884,22.2047,5600.0
2009-09-14 13:50:00,27.12,27.14,27.11,27.13,65000.0,22.1884,22.2047,22.1802,22.1965,65000.0
2009-09-14 13:55:00,27.13,27.15,27.12,27.14,97200.0,22.1965,22.2129,22.1884,22.2047,97200.0
2009-09-14 14:00:00,27.14,27.14,27.12,27.13,15800.0,22.2047,22.2047,22.1884,22.1965,15800.0
2009-09-14 14:05:00,27.13,27.14,27.12,27.12,6300.0,22.1965,22.2047,22.1884,22.1884,6300.0
2009-09-14 14:10:00,27.13,27.14,27.12,27.12,6300.0,22.1965,22.2047,22.1884,22.1884,6300.0
2009-09-14 14:15:00,27.12,27.14,27.12,27.14,34100.0,22.1884,22.2047,22.1884,22.2047,34100.0
2009-09-14 14:20:00,27.13,27.14,27.12,27.13,9700.0,22.1965,22.2047,22.1884,22.1965,9700.0
2009-09-14 14:25:00,27.13,27.22,27.12,27.22,62400.0,22.1965,22.2702,22.1884,22.2702,62400.0
2009-09-14 14:30:00,27.22,27.25,27.22,27.23,32900.0,22.2702,22.2947,22.2702,22.2784,32900.0
2009-09-14 14:35:00,27.23,27.23,27.21,27.22,16400.0,22.2784,22.2784,22.262,22.2702,16400.0
2009-09-14 14:40:00,27.22,27.23,27.21,27.21,4900.0,22.2702,22.2784,22.262,22.262,4900.0
2009-09-14 14:45:00,27.21,27.23,27.2,27.21,55500.0,22.262,22.2784,22.2538,22.262,55500.0
2009-09-14 14:50:00,27.21,27.22,27.2,27.2,62900.0,22.262,22.2702,22.2538,22.2538,62900.0
2009-09-14 14:55:00,27.2,27.23,27.19,27.21,131100.0,22.2538,22.2784,22.2456,22.262,131100.0
2009-09-14 15:00:00,27.21,27.23,27.2,27.2,22100.0,22.262,22.2784,22.2538,22.2538,22100.0
2009-09-14 15:05:00,27.21,27.23,27.19,27.23,113000.0,22.262,22.2784,22.2456,22.2784,113000.0
2009-09-14 15:10:00,27.23,27.23,27.21,27.21,12200.0,22.2784,22.2784,22.262,22.262,12200.0
2009-09-14 15:15:00,27.22,27.22,27.21,27.22,13200.0,22.2702,22.2702,22.262,22.2702,13200.0
2009-09-14 15:20:00,27.21,27.22,27.18,27.18,19600.0,22.262,22.2702,22.2375,22.2375,19600.0
2009-09-14 15:25:00,27.19,27.2,27.15,27.16,91100.0,22.2456,22.2538,22.2129,22.2211,91100.0
2009-09-14 15:30:00,27.17,27.19,27.17,27.17,40800.0,22.2293,22.2456,22.2293,22.2293,40800.0
2009-09-14 15:35:00,27.17,27.19,27.17,27.18,23500.0,22.2293,22.2456,22.2293,22.2375,23500.0
2009-09-14 15:40:00,27.19,27.21,27.18,27.19,98500.0,22.2456,22.262,22.2375,22.2456,98500.0
2009-09-14 15:45:00,27.19,27.2,27.17,27.18,68100.0,22.2456,22.2538,22.2293,22.2375,68100.0
2009-09-14 15:50:00,27.19,27.22,27.18,27.21,153200.0,22.2456,22.2702,22.2375,22.262,153200.0
2009-09-14 15:55:00,27.21,27.21,27.18,27.19,264200.0,22.262,22.262,22.2375,22.2456,264200.0
2009-09-15 09:30:00,27.24,27.27,27.12,27.27,47200.0,22.2865,22.3111,22.1884,22.3111,47200.0
2009-09-15 09:35:00,27.26,27.36,27.25,27.33,137600.0,22.3029,22.3847,22.2947,22.3602,137600.0
2009-09-15 09:40:00,27.33,27.36,27.3,27.32,114600.0,22.3602,22.3847,22.3356,22.352,114600.0
2009-09-15 09:45:00,27.32,27.35,27.3,27.31,102000.0,22.352,22.3765,22.3356,22.3438,102000.0
2009-09-15 09:50:00,27.3,27.31,27.22,27.22,53000.0,22.3356,22.3438,22.2702,22.2702,53000.0
2009-09-15 09:55:00,27.22,27.24,27.19,27.24,85100.0,22.2702,22.2865,22.2456,22.2865,85100.0
2009-09-15 10:00:00,27.24,27.24,27.09,27.12,218800.0,22.2865,22.2865,22.1638,22.1884,218800.0
2009-09-15 10:05:00,27.12,27.19,27.11,27.18,77500.0,22.1884,22.2456,22.1802,22.2375,77500.0
2009-09-15 10:10:00,27.18,27.18,27.08,27.09,107800.0,22.2375,22.2375,22.1556,22.1638,107800.0
2009-09-15 10:15:00,27.09,27.1,27.05,27.06,105300.0,22.1638,22.172,22.1311,22.1393,105300.0
2009-09-15 10:20:00,27.06,27.09,27.04,27.07,108600.0,22.1393,22.1638,22.1229,22.1475,108600.0
2009-09-15 10:25:00,27.07,27.17,27.05,27.17,130800.0,22.1475,22.2293,22.1311,22.2293,130800.0
2009-09-15 10:30:00,27.18,27.21,27.15,27.15,84500.0,22.2375,22.262,22.2129,22.2129,84500.0
2009-09-15 10:35:00,27.16,27.18,27.15,27.16,46800.0,22.2211,22.2375,22.2129,22.2211,46800.0
2009-09-15 10:40:00,27.16,27.21,27.16,27.2,102200.0,22.2211,22.262,22.2211,22.2538,102200.0
2009-09-15 10:45:00,27.2,27.25,27.2,27.24,52000.0,22.2538,22.2947,22.2538,22.2865,52000.0
2009-09-15 10:50:00,27.23,27.24,27.2,27.21,154100.0,22.2784,22.2865,22.2538,22.262,154100.0
2009-09-15 10:55:00,27.2,27.25,27.19,27.23,113800.0,22.2538,22.2947,22.2456,22.2784,113800.0
2009-09-15 11:00:00,27.23,27.24,27.18,27.19,78400.0,22.2784,22.2865,22.2375,22.2456,78400.0
2009-09-15 11:05:00,27.19,27.24,27.19,27.22,168500.0,22.2456,22.2865,22.2456,22.2702,168500.0
2009-09-15 11:10:00,27.22,27.24,27.22,27.23,73500.0,22.2702,22.2865,22.2702,22.2784,73500.0
2009-09-15 11:15:00,27.23,27.23,27.19,27.23,78800.0,22.2784,22.2784,22.2456,22.2784,78800.0
2009-09-15 11:20:00,27.23,27.25,27.22,27.23,39200.0,22.2784,22.2947,22.2702,22.2784,39200.0
2009-09-15 11:25:00,27.23,27.24,27.21,27.22,33100.0,22.2784,22.2865,22.262,22.2702,33100.0
2009-09-15 11:30:00,27.22,27.24,27.22,27.23,15400.0,22.2702,22.2865,22.2702,22.2784,15400.0
2009-09-15 11:35:00,27.23,27.26,27.23,27.26,24800.0,22.2784,22.3029,22.2784,22.3029,24800.0
2009-09-15 11:40:00,27.26,27.27,27.25,27.27,13200.0,22.3029,22.3111,22.2947,22.3111,13200.0
2009-09-15 11:45:00,27.26,27.3,27.26,27.29,52200.0,22.3029,22.3356,22.3029,22.3275,52200.0
2009-09-15 11:50:00,27.29,27.3,27.29,27.29,42700.0,22.3275,22.3356,22.3275,22.3275,42700.0
2009-09-15 11:55:00,27.29,27.33,27.29,27.3,77600.0,22.3275,22.3602,22.3275,22.3356,77600.0
2009-09-15 12:00:00,27.29,27.29,27.26,27.28,46400.0,22.3275,22.3275,22.3029,22.3193,46400.0
2009-09-15 12:05:00,27.29,27.31,27.27,27.3,47600.0,22.3275,22.3438,22.3111,22.3356,47600.0
2009-09-15 12:10:00,27.3,27.3,27.28,27.28,13600.0,22.3356,22.3356,22.3193,22.3193,13600.0
2009-09-15 12:15:00,27.29,27.3,27.27,27.28,27500.0,22.3275,22.3356,22.3111,22.3193,27500.0
2009-09-15 12:20:00,27.27,27.28,27.27,27.28,11900.0,22.3111,22.3193,22.3111,22.3193,11900.0
2009-09-15 12:25:00,27.28,27.28,27.26,27.26,8700.0,22.3193,22.3193,22.3029,22.3029,8700.0
2009-09-15 12:30:00,27.25,27.25,27.23,27.24,28500.0,22.2947,22.2947,22.2784,22.2865,28500.0
2009-09-15 12:35:00,27.24,27.24,27.21,27.22,12600.0,22.2865,22.2865,22.262,22.2702,12600.0
2009-09-15 12:40:00,27.21,27.24,27.21,27.24,24500.0,22.262,22.2865,22.262,22.2865,24500.0
2009-09-15 12:45:00,27.24,27.25,27.24,27.25,58600.0,22.2865,22.2947,22.2865,22.2947,58600.0
2009-09-15 12:50:00,27.25,27.28,27.25,27.27,10800.0,22.2947,22.3193,22.2947,22.3111,10800.0
2009-09-15 12:55:00,27.26,27.27,27.24,27.26,23700.0,22.3029,22.3111,22.2865,22.3029,23700.0
2009-09-15 13:00:00,27.26,27.27,27.24,27.26,39100.0,22.3029,22.3111,22.2865,22.3029,39100.0
2009-09-15 13:05:00,27.27,27.27,27.26,27.27,6700.0,22.3111,22.3111,22.3029,22.3111,6700.0
2009-09-15 13:10:00,27.28,27.31,27.28,27.31,16300.0,22.3193,22.3438,22.3193,22.3438,16300.0
2009-09-15 13:15:00,27.31,27.31,27.29,27.29,21900.0,22.3438,22.3438,22.3275,22.3275,21900.0
2009-09-15 13:20:00,27.29,27.32,27.29,27.31,22800.0,22.3275,22.352,22.3275,22.3438,22800.0
2009-09-15 13:25:00,27.32,27.32,27.3,27.3,63200.0,22.352,22.352,22.3356,22.3356,63200.0
2009-09-15 13:30:00,27.3,27.31,27.28,27.28,25700.0,22.3356,22.3438,22.3193,22.3193,25700.0
2009-09-15 13:35:00,27.29,27.3,27.28,27.3,12100.0,22.3275,22.3356,22.3193,22.3356,12100.0
2009-09-15 13:40:00,27.3,27.3,27.29,27.3,8600.0,22.3356,22.3356,22.3275,22.3356,8600.0
2009-09-15 13:45:00,27.3,27.3,27.28,27.29,20400.0,22.3356,22.3356,22.3193,22.3275,20400.0
2009-09-15 13:50:00,27.29,27.31,27.28,27.3,55000.0,22.3275,22.3438,22.3193,22.3356,55000.0
2009-09-15 13:55:00,27.3,27.33,27.3,27.32,15700.0,22.3356,22.3602,22.3356,22.352,15700.0
2009-09-15 14:00:00,27.32,27.32,27.29,27.3,49800.0,22.352,22.352,22.3275,22.3356,49800.0
2009-09-15 14:05:00,27.3,27.32,27.28,27.31,310400.0,22.3356,22.352,22.3193,22.3438,310400.0
2009-09-15 14:10:00,27.3,27.31,27.3,27.31,17700.0,22.3356,22.3438,22.3356,22.3438,17700.0
2009-09-15 14:15:00,27.3,27.31,27.29,27.3,42500.0,22.3356,22.3438,22.3275,22.3356,42500.0
2009-09-15 14:20:00,27.31,27.33,27.31,27.33,57800.0,22.3438,22.3602,22.3438,22.3602,57800.0
2009-09-15 14:25:00,27.32,27.35,27.31,27.34,248300.0,22.352,22.3765,22.3438,22.3684,248300.0
2009-09-15 14:30:00,27.34,27.34,27.33,27.34,37500.0,22.3684,22.3684,22.3602,22.3684,37500.0
2009-09-15 14:35:00,27.34,27.34,27.27,27.28,56700.0,22.3684,22.3684,22.3111,22.3193,56700.0
2009-09-15 14:40:00,27.29,27.3,27.28,27.29,30800.0,22.3275,22.3356,22.3193,22.3275,30800.0
2009-09-15 14:45:00,27.29,27.29,27.26,27.27,50600.0,22.3275,22.3275,22.3029,22.3111,50600.0
2009-09-15 14:50:00,27.28,27.29,27.27,27.29,24400.0,22.3193,22.3275,22.3111,22.3275,24400.0
2009-09-15 14:55:00,27.29,27.32,27.29,27.3,37800.0,22.3275,22.352,22.3275,22.3356,37800.0
2009-09-15 15:00:00,27.3,27.32,27.3,27.32,50600.0,22.3356,22.352,22.3356,22.352,50600.0
2009-09-15 15:05:00,27.32,27.33,27.31,27.33,30400.0,22.352,22.3602,22.3438,22.3602,30400.0
2009-09-15 15:10:00,27.33,27.34,27.33,27.34,44700.0,22.3602,22.3684,22.3602,22.3684,44700.0
2009-09-15 15:15:00,27.34,27.34,27.32,27.34,49200.0,22.3684,22.3684,22.352,22.3684,49200.0
2009-09-15 15:20:00,27.34,27.41,27.33,27.41,186100.0,22.3684,22.4256,22.3602,22.4256,186100.0
2009-09-15 15:25:00,27.4,27.41,27.38,27.39,79900.0,22.4174,22.4256,22.4011,22.4093,79900.0
2009-09-15 15:30:00,27.39,27.4,27.35,27.36,145500.0,22.4093,22.4174,22.3765,22.3847,145500.0
2009-09-15 15:35:00,27.35,27.36,27.34,27.35,72100.0,22.3765,22.3847,22.3684,22.3765,72100.0
2009-09-15 15:40:00,27.35,27.35,27.28,27.3,134100.0,22.3765,22.3765,22.3193,22.3356,134100.0
2009-09-15 15:45:00,27.3,27.32,27.29,27.32,163600.0,22.3356,22.352,22.3275,22.352,163600.0
2009-09-15 15:50:00,27.32,27.35,27.32,27.34,123000.0,22.352,22.3765,22.352,22.3684,123000.0
2009-09-15 15:55:00,27.35,27.36,27.31,27.33,276700.0,22.3765,22.3847,22.3438,22.3602,276700.0
2009-09-16 09:30:00,27.36,27.5,27.36,27.48,65000.0,22.3847,22.4993,22.3847,22.4829,65000.0
2009-09-16 09:35:00,27.49,27.49,27.41,27.45,116300.0,22.4911,22.4911,22.4256,22.4584,116300.0
2009-09-16 09:40:00,27.45,27.46,27.39,27.41,152400.0,22.4584,22.4665,22.4093,22.4256,152400.0
2009-09-16 09:45:00,27.41,27.42,27.36,27.39,67300.0,22.4256,22.4338,22.3847,22.4093,67300.0
2009-09-16 09:50:00,27.39,27.39,27.31,27.32,87100.0,22.4093,22.4093,22.3438,22.352,87100.0
2009-09-16 09:55:00,27.33,27.39,27.33,27.38,84800.0,22.3602,22.4093,22.3602,22.4011,84800.0
2009-09-16 10:00:00,27.38,27.42,27.38,27.42,120900.0,22.4011,22.4338,22.4011,22.4338,120900.0
2009-09-16 10:05:00,27.41,27.45,27.41,27.44,55000.0,22.4256,22.4584,22.4256,22.4502,55000.0
2009-09-16 10:10:00,27.44,27.45,27.4,27.4,47800.0,22.4502,22.4584,22.4174,22.4174,47800.0
2009-09-16 10:15:00,27.41,27.45,27.41,27.43,25200.0,22.4256,22.4584,22.4256,22.442,25200.0
2009-09-16 10:20:00,27.43,27.43,27.38,27.4,121600.0,22.442,22.442,22.4011,22.4174,121600.0
2009-09-16 10:25:00,27.41,27.41,27.37,27.41,55000.0,22.4256,22.4256,22.3929,22.4256,55000.0
2009-09-16 10:30:00,27.42,27.48,27.42,27.46,77200.0,22.4338,22.4829,22.4338,22.4665,77200.0
2009-09-16 10:35:00,27.46,27.49,27.45,27.49,52600.0,22.4665,22.4911,22.4584,22.4911,52600.0
2009-09-16 10:40:00,27.48,27.56,27.48,27.55,140300.0,22.4829,22.5484,22.4829,22.5402,140300.0
2009-09-16 10:45:00,27.55,27.57,27.55,27.57,23200.0,22.5402,22.5565,22.5402,22.5565,23200.0
2009-09-16 10:50:00,27.57,27.6,27.57,27.6,24600.0,22.5565,22.5811,22.5565,22.5811,24600.0
2009-09-16 10:55:00,27.59,27.59,27.57,27.57,21400.0,22.5729,22.5729,22.5565,22.5565,21400.0
2009-09-16 11:00:00,27.57,27.58,27.56,27.57,34600.0,22.5565,22.5647,22.5484,22.5565,34600.0
2009-09-16 11:05:00,27.57,27.58,27.54,27.54,33200.0,22.5565,22.5647,22.532,22.532,33200.0
2009-09-16 11:10:00,27.55,27.58,27.55,27.58,38500.0,22.5402,22.5647,22.5402,22.5647,38500.0
2009-09-16 11:15:00,27.58,27.59,27.57,27.59,38500.0,22.5647,22.5729,22.5565,22.5729,38500.0
2009-09-16 11:20:00,27.59,27.6,27.55,27.55,22400.0,22.5729,22.5811,22.5402,22.5402,22400.0
2009-09-16 11:25:00,27.55,27.57,27.54,27.54,37500.0,22.5402,22.5565,22.532,22.532,37500.0
2009-09-16 11:30:00,27.54,27.58,27.54,27.58,39500.0,22.532,22.5647,22.532,22.5647,39500.0
2009-09-16 11:35:00,27.58,27.6,27.58,27.6,14000.0,22.5647,22.5811,22.5647,22.5811,14000.0
2009-09-16 11:40:00,27.6,27.65,27.6,27.65,72800.0,22.5811,22.622,22.5811,22.622,72800.0
2009-09-16 11:45:00,27.65,27.69,27.65,27.66,31000.0,22.622,22.6547,22.622,22.6302,31000.0
2009-09-16 11:50:00,27.65,27.67,27.64,27.64,21800.0,22.622,22.6384,22.6138,22.6138,21800.0
2009-09-16 11:55:00,27.64,27.69,27.64,27.68,13800.0,22.6138,22.6547,22.6138,22.6465,13800.0
2009-09-16 12:00:00,27.68,27.7,27.67,27.69,26700.0,22.6465,22.6629,22.6384,22.6547,26700.0
2009-09-16 12:05:00,27.69,27.73,27.69,27.73,45300.0,22.6547,22.6874,22.6547,22.6874,45300.0
2009-09-16 12:10:00,27.73,27.73,27.7,27.72,34800.0,22.6874,22.6874,22.6629,22.6793,34800.0
2009-09-16 12:15:00,27.72,27.73,27.7,27.73,17500.0,22.6793,22.6874,22.6629,22.6874,17500.0
2009-09-16 12:20:00,27.73,27.73,27.71,27.71,44600.0,22.6874,22.6874,22.6711,22.6711,44600.0
2009-09-16 12:25:00,27.71,27.74,27.68,27.69,19700.0,22.6711,22.6956,22.6465,22.6547,19700.0
2009-09-16 12:30:00,27.69,27.72,27.67,27.68,44600.0,22.6547,22.6793,22.6384,22.6465,44600.0
2009-09-16 12:35:00,27.68,27.69,27.68,27.68,18500.0,22.6465,22.6547,22.6465,22.6465,18500.0
2009-09-16 12:40:00,27.68,27.7,27.68,27.7,15300.0,22.6465,22.6629,22.6465,22.6629,15300.0
2009-09-16 12:45:00,27.7,27.72,27.69,27.72,21500.0,22.6629,22.6793,22.6547,22.6793,21500.0
2009-09-16 12:50:00,27.72,27.72,27.67,27.67,21300.0,22.6793,22.6793,22.6384,22.6384,21300.0
2009-09-16 12:55:00,27.67,27.68,27.64,27.66,12900.0,22.6384,22.6465,22.6138,22.6302,12900.0
2009-09-16 13:00:00,27.65,27.7,27.65,27.69,21100.0,22.622,22.6629,22.622,22.6547,21100.0
2009-09-16 13:05:00,27.69,27.7,27.68,27.69,8700.0,22.6547,22.6629,22.6465,22.6547,8700.0
2009-09-16 13:10:00,27.69,27.71,27.69,27.7,40500.0,22.6547,22.6711,22.6547,22.6629,40500.0
2009-09-16 13:15:00,27.7,27.76,27.7,27.76,8700.0,22.6629,22.712,22.6629,22.712,8700.0
2009-09-16 13:20:00,27.76,27.79,27.76,27.79,81500.0,22.712,22.7365,22.712,22.7365,81500.0
2009-09-16 13:25:00,27.79,27.82,27.79,27.81,23100.0,22.7365,22.7611,22.7365,22.7529,23100.0
2009-09-16 13:30:00,27.81,27.82,27.8,27.81,41700.0,22.7529,22.7611,22.7447,22.7529,41700.0
2009-09-16 13:35:00,27.8,27.8,27.77,27.77,16700.0,22.7447,22.7447,22.7202,22.7202,16700.0
2009-09-16 13:40:00,27.77,27.79,27.77,27.78,14700.0,22.7202,22.7365,22.7202,22.7283,14700.0
2009-09-16 13:45:00,27.78,27.79,27.76,27.77,21600.0,22.7283,22.7365,22.712,22.7202,21600.0
2009-09-16 13:50:00,27.76,27.77,27.76,27.77,26400.0,22.712,22.7202,22.712,22.7202,26400.0
2009-09-16 13:55:00,27.76,27.8,27.76,27.77,20800.0,22.712,22.7447,22.712,22.7202,20800.0
2009-09-16 14:00:00,27.77,27.82,27.77,27.82,101900.0,22.7202,22.7611,22.7202,22.7611,101900.0
2009-09-16 14:05:00,27.82,27.83,27.8,27.81,57300.0,22.7611,22.7693,22.7447,22.7529,57300.0
2009-09-16 14:10:00,27.8,27.84,27.8,27.83,43800.0,22.7447,22.7774,22.7447,22.7693,43800.0
2009-09-16 14:15:00,27.83,27.86,27.83,27.85,57900.0,22.7693,22.7938,22.7693,22.7856,57900.0
2009-09-16 14:20:00,27.84,27.86,27.84,27.86,32600.0,22.7774,22.7938,22.7774,22.7938,32600.0
2009-09-16 14:25:00,27.86,27.86,27.82,27.83,31900.0,22.7938,22.7938,22.7611,22.7693,31900.0
2009-09-16 14:30:00,27.83,27.84,27.82,27.82,36100.0,22.7693,22.7774,22.7611,22.7611,36100.0
2009-09-16 14:35:00,27.82,27.83,27.8,27.81,65400.0,22.7611,22.7693,22.7447,22.7529,65400.0
2009-09-16 14:40:00,27.81,27.82,27.78,27.78,36200.0,22.7529,22.7611,22.7283,22.7283,36200.0
2009-09-16 14:45:00,27.78,27.79,27.75,27.78,49200.0,22.7283,22.7365,22.7038,22.7283,49200.0
2009-09-16 14:50:00,27.78,27.81,27.78,27.8,90400.0,22.7283,22.7529,22.7283,22.7447,90400.0
2009-09-16 14:55:00,27.79,27.8,27.74,27.75,17700.0,22.7365,22.7447,22.6956,22.7038,17700.0
2009-09-16 15:00:00,27.74,27.75,27.71,27.74,118500.0,22.6956,22.7038,22.6711,22.6956,118500.0
2009-09-16 15:05:00,27.74,27.75,27.73,27.73,121700.0,22.6956,22.7038,22.6874,22.6874,121700.0
2009-09-16 15:10:00,27.73,27.76,27.72,27.75,52500.0,22.6874,22.712,22.6793,22.7038,52500.0
2009-09-16 15:15:00,27.74,27.76,27.74,27.76,23200.0,22.6956,22.712,22.6956,22.712,23200.0
2009-09-16 15:20:00,27.76,27.79,27.75,27.79,65700.0,22.712,22.7365,22.7038,22.7365,65700.0
2009-09-16 15:25:00,27.79,27.8,27.77,27.78,24300.0,22.7365,22.7447,22.7202,22.7283,24300.0
2009-09-16 15:30:00,27.78,27.79,27.75,27.77,113700.0,22.7283,22.7365,22.7038,22.7202,113700.0
2009-09-16 15:35:00,27.77,27.79,27.77,27.79,19300.0,22.7202,22.7365,22.7202,22.7365,19300.0
2009-09-16 15:40:00,27.79,27.83,27.78,27.82,107100.0,22.7365,22.7693,22.7283,22.7611,107100.0
2009-09-16 15:45:00,27.82,27.85,27.82,27.84,69500.0,22.7611,22.7856,22.7611,22.7774,69500.0
2009-09-16 15:50:00,27.84,27.86,27.84,27.85,122600.0,22.7774,22.7938,22.7774,22.7856,122600.0
2009-09-16 15:55:00,27.84,27.85,27.83,27.85,395900.0,22.7774,22.7856,22.7693,22.7856,395900.0
2009-09-17 09:30:00,27.81,27.88,27.79,27.84,76700.0,22.7529,22.8102,22.7365,22.7774,76700.0
2009-09-17 09:35:00,27.84,27.94,27.83,27.93,71200.0,22.7774,22.8593,22.7693,22.8511,71200.0
2009-09-17 09:40:00,27.93,27.93,27.9,27.92,42600.0,22.8511,22.8511,22.8265,22.8429,42600.0
2009-09-17 09:45:00,27.92,27.97,27.92,27.93,51600.0,22.8429,22.8838,22.8429,22.8511,51600.0
2009-09-17 09:50:00,27.93,27.99,27.93,27.98,57300.0,22.8511,22.9002,22.8511,22.892,57300.0
2009-09-17 09:55:00,27.98,28.01,27.96,28.01,41400.0,22.892,22.9165,22.8756,22.9165,41400.0
2009-09-17 10:00:00,28.01,28.09,27.96,27.99,291200.0,22.9165,22.982,22.8756,22.9002,291200.0
2009-09-17 10:05:00,27.99,28.04,27.96,28.0,52500.0,22.9002,22.9411,22.8756,22.9083,52500.0
2009-09-17 10:10:00,28.0,28.02,27.98,28.01,64700.0,22.9083,22.9247,22.892,22.9165,64700.0
2009-09-17 10:15:00,28.01,28.02,27.95,27.95,80100.0,22.9165,22.9247,22.8674,22.8674,80100.0
2009-09-17 10:20:00,27.95,27.96,27.84,27.85,68500.0,22.8674,22.8756,22.7774,22.7856,68500.0
2009-09-17 10:25:00,27.85,27.85,27.78,27.83,114300.0,22.7856,22.7856,22.7283,22.7693,114300.0
2009-09-17 10:30:00,27.83,27.93,27.82,27.91,70100.0,22.7693,22.8511,22.7611,22.8347,70100.0
2009-09-17 10:35:00,27.91,27.97,27.91,27.95,80800.0,22.8347,22.8838,22.8347,22.8674,80800.0
2009-09-17 10:40:00,27.94,27.98,27.94,27.95,36000.0,22.8593,22.892,22.8593,22.8674,36000.0
2009-09-17 10:45:00,27.95,27.99,27.95,27.99,31600.0,22.8674,22.9002,22.8674,22.9002,31600.0
2009-09-17 10:50:00,27.99,28.02,27.97,27.98,61300.0,22.9002,22.9247,22.8838,22.892,61300.0
2009-09-17 10:55:00,27.98,27.99,27.97,27.97,20900.0,22.892,22.9002,22.8838,22.8838,20900.0
2009-09-17 11:00:00,27.97,27.98,27.95,27.96,78300.0,22.8838,22.892,22.8674,22.8756,78300.0
2009-09-17 11:05:00,27.96,27.96,27.9,27.9,24800.0,22.8756,22.8756,22.8265,22.8265,24800.0
2009-09-17 11:10:00,27.9,27.93,27.9,27.92,36500.0,22.8265,22.8511,22.8265,22.8429,36500.0
2009-09-17 11:15:00,27.92,27.94,27.91,27.92,32800.0,22.8429,22.8593,22.8347,22.8429,32800.0
2009-09-17 11:20:00,27.93,27.94,27.92,27.93,25100.0,22.8511,22.8593,22.8429,22.8511,25100.0
2009-09-17 11:25:00,27.93,27.98,27.92,27.96,66500.0,22.8511,22.892,22.8429,22.8756,66500.0
2009-09-17 11:30:00,27.96,27.97,27.92,27.92,28000.0,22.8756,22.8838,22.8429,22.8429,28000.0
2009-09-17 11:35:00,27.92,27.92,27.87,27.88,101000.0,22.8429,22.8429,22.802,22.8102,101000.0
2009-09-17 11:40:00,27.87,27.89,27.87,27.89,77700.0,22.802,22.8183,22.802,22.8183,77700.0
2009-09-17 11:45:00,27.89,27.89,27.85,27.85,36100.0,22.8183,22.8183,22.7856,22.7856,36100.0
2009-09-17 11:50:00,27.85,27.85,27.78,27.79,93100.0,22.7856,22.7856,22.7283,22.7365,93100.0
2009-09-17 11:55:00,27.79,27.82,27.78,27.81,67800.0,22.7365,22.7611,22.7283,22.7529,67800.0
2009-09-17 12:00:00,27.81,27.83,27.77,27.77,217500.0,22.7529,22.7693,22.7202,22.7202,217500.0
2009-09-17 12:05:00,27.77,27.81,27.76,27.78,144300.0,22.7202,22.7529,22.712,22.7283,144300.0
2009-09-17 12:10:00,27.79,27.79,27.71,27.72,118400.0,22.7365,22.7365,22.6711,22.6793,118400.0
2009-09-17 12:15:00,27.72,27.75,27.68,27.68,64300.0,22.6793,22.7038,22.6465,22.6465,64300.0
2009-09-17 12:20:00,27.68,27.71,27.66,27.7,38600.0,22.6465,22.6711,22.6302,22.6629,38600.0
2009-09-17 12:25:00,27.7,27.72,27.69,27.72,6400.0,22.6629,22.6793,22.6547,22.6793,6400.0
2009-09-17 12:30:00,27.72,27.73,27.71,27.73,19400.0,22.6793,22.6874,22.6711,22.6874,19400.0
2009-09-17 12:35:00,27.73,27.73,27.69,27.7,22900.0,22.6874,22.6874,22.6547,22.6629,22900.0
2009-09-17 12:40:00,27.7,27.7,27.66,27.67,45500.0,22.6629,22.6629,22.6302,22.6384,45500.0
2009-09-17 12:45:00,27.66,27.66,27.58,27.63,139400.0,22.6302,22.6302,22.5647,22.6056,139400.0
2009-09-17 12:50:00,27.62,27.66,27.62,27.66,323900.0,22.5974,22.6302,22.5974,22.6302,323900.0
2009-09-17 12:55:00,27.66,27.66,27.6,27.6,25900.0,22.6302,22.6302,22.5811,22.5811,25900.0
2009-09-17 13:00:00,27.6,27.63,27.59,27.61,49000.0,22.5811,22.6056,22.5729,22.5893,49000.0
2009-09-17 13:05:00,27.6,27.62,27.6,27.62,60400.0,22.5811,22.5974,22.5811,22.5974,60400.0
2009-09-17 13:10:00,27.63,27.67,27.63,27.64,60400.0,22.6056,22.6384,22.6056,22.6138,60400.0
2009-09-17 13:15:00,27.64,27.65,27.63,27.64,16900.0,22.6138,22.622,22.6056,22.6138,16900.0
2009-09-17 13:20:00,27.64,27.65,27.61,27.63,88100.0,22.6138,22.622,22.5893,22.6056,88100.0
2009-09-17 13:25:00,27.63,27.63,27.57,27.62,53000.0,22.6056,22.6056,22.5565,22.5974,53000.0
2009-09-17 13:30:00,27.62,27.65,27.59,27.65,23000.0,22.5974,22.622,22.5729,22.622,23000.0
2009-09-17 13:35:00,27.65,27.65,27.63,27.65,35100.0,22.622,22.622,22.6056,22.622,35100.0
2009-09-17 13:40:00,27.64,27.69,27.62,27.68,68600.0,22.6138,22.6547,22.5974,22.6465,68600.0
2009-09-17 13:45:00,27.67,27.7,27.67,27.7,18700.0,22.6384,22.6629,22.6384,22.6629,18700.0
2009-09-17 13:50:00,27.72,27.73,27.71,27.71,9100.0,22.6793,22.6874,22.6711,22.6711,9100.0
2009-09-17 13:55:00,27.71,27.75,27.7,27.74,14200.0,22.6711,22.7038,22.6629,22.6956,14200.0
2009-09-17 14:00:00,27.73,27.75,27.72,27.74,54600.0,22.6874,22.7038,22.6793,22.6956,54600.0
2009-09-17 14:05:00,27.74,27.75,27.72,27.72,34600.0,22.6956,22.7038,22.6793,22.6793,34600.0
2009-09-17 14:10:00,27.72,27.73,27.72,27.73,41100.0,22.6793,22.6874,22.6793,22.6874,41100.0
2009-09-17 14:15:00,27.72,27.73,27.7,27.7,18400.0,22.6793,22.6874,22.6629,22.6629,18400.0
2009-09-17 14:20:00,27.7,27.7,27.69,27.69,10600.0,22.6629,22.6629,22.6547,22.6547,10600.0
2009-09-17 14:25:00,27.69,27.71,27.67,27.7,58000.0,22.6547,22.6711,22.6384,22.6629,58000.0
2009-09-17 14:30:00,27.71,27.75,27.71,27.72,65700.0,22.6711,22.7038,22.6711,22.6793,65700.0
2009-09-17 14:35:00,27.72,27.73,27.7,27.71,29700.0,22.6793,22.6874,22.6629,22.6711,29700.0
2009-09-17 14:40:00,27.7,27.75,27.69,27.75,28300.0,22.6629,22.7038,22.6547,22.7038,28300.0
2009-09-17 14:45:00,27.76,27.78,27.74,27.77,41200.0,22.712,22.7283,22.6956,22.7202,41200.0
2009-09-17 14:50:00,27.78,27.82,27.77,27.81,64100.0,22.7283,22.7611,22.7202,22.7529,64100.0
2009-09-17 14:55:00,27.81,27.81,27.78,27.79,42000.0,22.7529,22.7529,22.7283,22.7365,42000.0
2009-09-17 15:00:00,27.79,27.79,27.76,27.79,24600.0,22.7365,22.7365,22.712,22.7365,24600.0
2009-09-17 15:05:00,27.78,27.79,27.76,27.76,43800.0,22.7283,22.7365,22.712,22.712,43800.0
2009-09-17 15:10:00,27.77,27.78,27.76,27.77,21400.0,22.7202,22.7283,22.712,22.7202,21400.0
2009-09-17 15:15:00,27.77,27.78,27.75,27.77,33300.0,22.7202,22.7283,22.7038,22.7202,33300.0
2009-09-17 15:20:00,27.77,27.83,27.76,27.82,120100.0,22.7202,22.7693,22.712,22.7611,120100.0
2009-09-17 15:25:00,27.82,27.83,27.8,27.81,41900.0,22.7611,22.7693,22.7447,22.7529,41900.0
2009-09-17 15:30:00,27.81,27.81,27.76,27.76,55400.0,22.7529,22.7529,22.712,22.712,55400.0
2009-09-17 15:35:00,27.76,27.78,27.75,27.76,58800.0,22.712,22.7283,22.7038,22.712,58800.0
2009-09-17 15:40:00,27.77,27.77,27.72,27.74,139400.0,22.7202,22.7202,22.6793,22.6956,139400.0
2009-09-17 15:45:00,27.74,27.75,27.72,27.72,163000.0,22.6956,22.7038,22.6793,22.6793,163000.0
2009-09-17 15:50:00,27.73,27.73,27.7,27.71,166000.0,22.6874,22.6874,22.6629,22.6711,166000.0
2009-09-17 15:55:00,27.71,27.76,27.7,27.76,199700.0,22.6711,22.712,22.6629,22.712,199700.0
2009-09-18 09:30:00,27.79,27.92,27.75,27.8,95200.0,22.8103,22.9171,22.7775,22.8186,95200.0
2009-09-18 09:35:00,27.79,27.83,27.75,27.75,144100.0,22.8103,22.8432,22.7775,22.7775,144100.0
2009-09-18 09:40:00,27.75,27.79,27.72,27.79,187800.0,22.7775,22.8103,22.7529,22.8103,187800.0
2009-09-18 09:45:00,27.8,27.82,27.77,27.77,160800.0,22.8186,22.835,22.7939,22.7939,160800.0
2009-09-18 09:50:00,27.76,27.78,27.7,27.71,85500.0,22.7857,22.8021,22.7365,22.7447,85500.0
2009-09-18 09:55:00,27.71,27.72,27.66,27.72,115900.0,22.7447,22.7529,22.7036,22.7529,115900.0
2009-09-18 10:00:00,27.72,27.74,27.7,27.74,66900.0,22.7529,22.7693,22.7365,22.7693,66900.0
2009-09-18 10:05:00,27.74,27.74,27.66,27.68,123400.0,22.7693,22.7693,22.7036,22.7201,123400.0
2009-09-18 10:10:00,27.69,27.74,27.67,27.7,178600.0,22.7283,22.7693,22.7119,22.7365,178600.0
2009-09-18 10:15:00,27.71,27.73,27.7,27.71,174400.0,22.7447,22.7611,22.7365,22.7447,174400.0
2009-09-18 10:20:00,27.72,27.74,27.71,27.72,62500.0,22.7529,22.7693,22.7447,22.7529,62500.0
2009-09-18 10:25:00,27.72,27.73,27.69,27.72,81500.0,22.7529,22.7611,22.7283,22.7529,81500.0
2009-09-18 10:30:00,27.72,27.8,27.71,27.8,71400.0,22.7529,22.8186,22.7447,22.8186,71400.0
2009-09-18 10:35:00,27.8,27.81,27.78,27.79,70600.0,22.8186,22.8268,22.8021,22.8103,70600.0
2009-09-18 10:40:00,27.79,27.82,27.79,27.81,50600.0,22.8103,22.835,22.8103,22.8268,50600.0
2009-09-18 10:45:00,27.81,27.81,27.74,27.77,96100.0,22.8268,22.8268,22.7693,22.7939,96100.0
2009-09-18 10:50:00,27.77,27.81,27.76,27.81,46300.0,22.7939,22.8268,22.7857,22.8268,46300.0
2009-09-18 10:55:00,27.81,27.82,27.77,27.8,109500.0,22.8268,22.835,22.7939,22.8186,109500.0
2009-09-18 11:00:00,27.8,27.82,27.78,27.78,68300.0,22.8186,22.835,22.8021,22.8021,68300.0
2009-09-18 11:05:00,27.78,27.8,27.77,27.8,58500.0,22.8021,22.8186,22.7939,22.8186,58500.0
2009-09-18 11:10:00,27.8,27.82,27.8,27.8,63500.0,22.8186,22.835,22.8186,22.8186,63500.0
2009-09-18 11:15:00,27.79,27.81,27.77,27.79,100400.0,22.8103,22.8268,22.7939,22.8103,100400.0
2009-09-18 11:20:00,27.79,27.82,27.79,27.81,84700.0,22.8103,22.835,22.8103,22.8268,84700.0
2009-09-18 11:25:00,27.81,27.81,27.78,27.79,57900.0,22.8268,22.8268,22.8021,22.8103,57900.0
2009-09-18 11:30:00,27.79,27.8,27.75,27.75,105600.0,22.8103,22.8186,22.7775,22.7775,105600.0
2009-09-18 11:35:00,27.75,27.77,27.74,27.77,102900.0,22.7775,22.7939,22.7693,22.7939,102900.0
2009-09-18 11:40:00,27.77,27.81,27.77,27.79,124500.0,22.7939,22.8268,22.7939,22.8103,124500.0
2009-09-18 11:45:00,27.79,27.82,27.78,27.8,37000.0,22.8103,22.835,22.8021,22.8186,37000.0
2009-09-18 11:50:00,27.81,27.81,27.77,27.8,24800.0,22.8268,22.8268,22.7939,22.8186,24800.0
2009-09-18 11:55:00,27.81,27.82,27.78,27.78,55000.0,22.8268,22.835,22.8021,22.8021,55000.0
2009-09-18 12:00:00,27.77,27.77,27.73,27.77,31400.0,22.7939,22.7939,22.7611,22.7939,31400.0
2009-09-18 12:05:00,27.77,27.77,27.74,27.76,284700.0,22.7939,22.7939,22.7693,22.7857,284700.0
2009-09-18 12:10:00,27.76,27.8,27.76,27.77,75100.0,22.7857,22.8186,22.7857,22.7939,75100.0
2009-09-18 12:15:00,27.77,27.79,27.76,27.79,28700.0,22.7939,22.8103,22.7857,22.8103,28700.0
2009-09-18 12:20:00,27.78,27.8,27.77,27.79,18400.0,22.8021,22.8186,22.7939,22.8103,18400.0
2009-09-18 12:25:00,27.79,27.8,27.78,27.79,14700.0,22.8103,22.8186,22.8021,22.8103,14700.0
2009-09-18 12:30:00,27.79,27.83,27.79,27.83,88400.0,22.8103,22.8432,22.8103,22.8432,88400.0
2009-09-18 12:35:00,27.82,27.83,27.82,27.83,23000.0,22.835,22.8432,22.835,22.8432,23000.0
2009-09-18 12:40:00,27.83,27.85,27.82,27.84,40500.0,22.8432,22.8596,22.835,22.8514,40500.0
2009-09-18 12:45:00,27.83,27.84,27.82,27.83,4800.0,22.8432,22.8514,22.835,22.8432,4800.0
2009-09-18 12:50:00,27.82,27.84,27.82,27.84,17200.0,22.835,22.8514,22.835,22.8514,17200.0
2009-09-18 12:55:00,27.84,27.91,27.84,27.91,482700.0,22.8514,22.9088,22.8514,22.9088,482700.0
2009-09-18 13:00:00,27.91,27.92,27.89,27.92,47300.0,22.9088,22.9171,22.8924,22.9171,47300.0
2009-09-18 13:05:00,27.92,27.92,27.91,27.92,1700.0,22.9171,22.9171,22.9088,22.9171,1700.0
2009-09-18 13:10:00,27.93,27.93,27.92,27.93,7600.0,22.9253,22.9253,22.9171,22.9253,7600.0
2009-09-18 13:15:00,27.92,27.92,27.9,27.91,22500.0,22.9171,22.9171,22.9006,22.9088,22500.0
2009-09-18 13:20:00,27.9,27.92,27.9,27.92,18400.0,22.9006,22.9171,22.9006,22.9171,18400.0
2009-09-18 13:25:00,27.92,27.92,27.91,27.92,3700.0,22.9171,22.9171,22.9088,22.9171,3700.0
2009-09-18 13:30:00,27.92,27.92,27.91,27.91,12900.0,22.9171,22.9171,22.9088,22.9088,12900.0
2009-09-18 13:35:00,27.91,27.91,27.89,27.89,59100.0,22.9088,22.9088,22.8924,22.8924,59100.0
2009-09-18 13:40:00,27.9,27.9,27.89,27.89,7200.0,22.9006,22.9006,22.8924,22.8924,7200.0
2009-09-18 13:45:00,27.9,27.95,27.9,27.94,86400.0,22.9006,22.9417,22.9006,22.9335,86400.0
2009-09-18 13:50:00,27.94,27.94,27.91,27.91,17900.0,22.9335,22.9335,22.9088,22.9088,17900.0
2009-09-18 13:55:00,27.91,27.93,27.91,27.92,25900.0,22.9088,22.9253,22.9088,22.9171,25900.0
2009-09-18 14:00:00,27.92,27.93,27.9,27.93,44500.0,22.9171,22.9253,22.9006,22.9253,44500.0
2009-09-18 14:05:00,27.92,27.93,27.91,27.91,21900.0,22.9171,22.9253,22.9088,22.9088,21900.0
2009-09-18 14:10:00,27.91,27.93,27.9,27.93,38200.0,22.9088,22.9253,22.9006,22.9253,38200.0
2009-09-18 14:15:00,27.93,27.94,27.92,27.92,84500.0,22.9253,22.9335,22.9171,22.9171,84500.0
2009-09-18 14:20:00,27.92,27.94,27.92,27.93,123100.0,22.9171,22.9335,22.9171,22.9253,123100.0
2009-09-18 14:25:00,27.93,27.94,27.92,27.93,75100.0,22.9253,22.9335,22.9171,22.9253,75100.0
2009-09-18 14:30:00,27.92,27.92,27.87,27.87,146800.0,22.9171,22.9171,22.876,22.876,146800.0
2009-09-18 14:35:00,27.87,27.88,27.87,27.87,26900.0,22.876,22.8842,22.876,22.876,26900.0
2009-09-18 14:40:00,27.87,27.88,27.87,27.88,60000.0,22.876,22.8842,22.876,22.8842,60000.0
2009-09-18 14:45:00,27.88,27.9,27.88,27.89,29100.0,22.8842,22.9006,22.8842,22.8924,29100.0
2009-09-18 14:50:00,27.89,27.91,27.88,27.88,56300.0,22.8924,22.9088,22.8842,22.8842,56300.0
2009-09-18 14:55:00,27.88,27.89,27.86,27.86,57000.0,22.8842,22.8924,22.8678,22.8678,57000.0
2009-09-18 15:00:00,27.86,27.88,27.86,27.88,76300.0,22.8678,22.8842,22.8678,22.8842,76300.0
2009-09-18 15:05:00,27.88,27.89,27.86,27.87,72200.0,22.8842,22.8924,22.8678,22.876,72200.0
2009-09-18 15:10:00,27.86,27.9,27.86,27.88,80900.0,22.8678,22.9006,22.8678,22.8842,80900.0
2009-09-18 15:15:00,27.87,27.88,27.87,27.87,26000.0,22.876,22.8842,22.876,22.876,26000.0
2009-09-18 15:20:00,27.87,27.9,27.87,27.9,205000.0,22.876,22.9006,22.876,22.9006,205000.0
2009-09-18 15:25:00,27.9,27.92,27.89,27.9,248900.0,22.9006,22.9171,22.8924,22.9006,248900.0
2009-09-18 15:30:00,27.9,27.91,27.89,27.89,93300.0,22.9006,22.9088,22.8924,22.8924,93300.0
2009-09-18 15:35:00,27.89,27.9,27.88,27.88,64800.0,22.8924,22.9006,22.8842,22.8842,64800.0
2009-09-18 15:40:00,27.88,27.89,27.86,27.87,258700.0,22.8842,22.8924,22.8678,22.876,258700.0
2009-09-18 15:45:00,27.87,27.88,27.85,27.86,240400.0,22.876,22.8842,22.8596,22.8678,240400.0
2009-09-18 15:50:00,27.86,27.88,27.85,27.85,656800.0,22.8678,22.8842,22.8596,22.8596,656800.0
2009-09-18 15:55:00,27.85,27.85,27.82,27.82,887500.0,22.8596,22.8596,22.835,22.835,887500.0
2009-09-21 09:30:00,27.74,27.74,27.5,27.53,147700.0,22.7693,22.7693,22.5723,22.5969,147700.0
2009-09-21 09:35:00,27.53,27.56,27.49,27.52,265600.0,22.5969,22.6216,22.5641,22.5887,265600.0
2009-09-21 09:40:00,27.52,27.63,27.52,27.63,115600.0,22.5887,22.679,22.5887,22.679,115600.0
2009-09-21 09:45:00,27.63,27.64,27.59,27.61,82600.0,22.679,22.6872,22.6462,22.6626,82600.0
2009-09-21 09:50:00,27.61,27.63,27.55,27.56,57600.0,22.6626,22.679,22.6134,22.6216,57600.0
2009-09-21 09:55:00,27.56,27.56,27.47,27.47,318500.0,22.6216,22.6216,22.5477,22.5477,318500.0
2009-09-21 10:00:00,27.46,27.52,27.44,27.5,154600.0,22.5395,22.5887,22.5231,22.5723,154600.0
2009-09-21 10:05:00,27.51,27.52,27.48,27.5,98600.0,22.5805,22.5887,22.5559,22.5723,98600.0
2009-09-21 10:10:00,27.49,27.5,27.45,27.48,71900.0,22.5641,22.5723,22.5313,22.5559,71900.0
2009-09-21 10:15:00,27.48,27.51,27.47,27.48,154600.0,22.5559,22.5805,22.5477,22.5559,154600.0
2009-09-21 10:20:00,27.48,27.52,27.47,27.51,119800.0,22.5559,22.5887,22.5477,22.5805,119800.0
2009-09-21 10:25:00,27.51,27.56,27.5,27.52,40300.0,22.5805,22.6216,22.5723,22.5887,40300.0
2009-09-21 10:30:00,27.53,27.55,27.51,27.51,69500.0,22.5969,22.6134,22.5805,22.5805,69500.0
2009-09-21 10:35:00,27.51,27.51,27.47,27.48,64500.0,22.5805,22.5805,22.5477,22.5559,64500.0
2009-09-21 10:40:00,27.49,27.51,27.46,27.48,77500.0,22.5641,22.5805,22.5395,22.5559,77500.0
2009-09-21 10:45:00,27.49,27.55,27.49,27.53,51800.0,22.5641,22.6134,22.5641,22.5969,51800.0
2009-09-21 10:50:00,27.53,27.57,27.53,27.54,65200.0,22.5969,22.6298,22.5969,22.6051,65200.0
2009-09-21 10:55:00,27.53,27.57,27.52,27.56,29700.0,22.5969,22.6298,22.5887,22.6216,29700.0
2009-09-21 11:00:00,27.56,27.57,27.54,27.56,46800.0,22.6216,22.6298,22.6051,22.6216,46800.0
2009-09-21 11:05:00,27.56,27.68,27.56,27.67,65400.0,22.6216,22.7201,22.6216,22.7119,65400.0
2009-09-21 11:10:00,27.68,27.74,27.68,27.74,381600.0,22.7201,22.7693,22.7201,22.7693,381600.0
2009-09-21 11:15:00,27.74,27.79,27.74,27.78,297800.0,22.7693,22.8103,22.7693,22.8021,297800.0
2009-09-21 11:20:00,27.78,27.79,27.77,27.77,80200.0,22.8021,22.8103,22.7939,22.7939,80200.0
2009-09-21 11:25:00,27.77,27.78,27.75,27.76,90500.0,22.7939,22.8021,22.7775,22.7857,90500.0
2009-09-21 11:30:00,27.76,27.81,27.76,27.79,103100.0,22.7857,22.8268,22.7857,22.8103,103100.0
2009-09-21 11:35:00,27.79,27.84,27.79,27.82,124700.0,22.8103,22.8514,22.8103,22.835,124700.0
2009-09-21 11:40:00,27.83,27.83,27.79,27.8,24900.0,22.8432,22.8432,22.8103,22.8186,24900.0
2009-09-21 11:45:00,27.79,27.8,27.75,27.76,20500.0,22.8103,22.8186,22.7775,22.7857,20500.0
2009-09-21 11:50:00,27.75,27.75,27.72,27.73,22700.0,22.7775,22.7775,22.7529,22.7611,22700.0
2009-09-21 11:55:00,27.73,27.74,27.72,27.73,16000.0,22.7611,22.7693,22.7529,22.7611,16000.0
2009-09-21 12:00:00,27.72,27.74,27.72,27.74,9500.0,22.7529,22.7693,22.7529,22.7693,9500.0
2009-09-21 12:05:00,27.74,27.74,27.73,27.73,57900.0,22.7693,22.7693,22.7611,22.7611,57900.0
2009-09-21 12:10:00,27.73,27.74,27.72,27.74,8100.0,22.7611,22.7693,22.7529,22.7693,8100.0
2009-09-21 12:15:00,27.73,27.74,27.7,27.7,11400.0,22.7611,22.7693,22.7365,22.7365,11400.0
2009-09-21 12:20:00,27.71,27.72,27.71,27.72,7400.0,22.7447,22.7529,22.7447,22.7529,7400.0
2009-09-21 12:25:00,27.71,27.74,27.7,27.72,28800.0,22.7447,22.7693,22.7365,22.7529,28800.0
2009-09-21 12:30:00,27.72,27.72,27.71,27.72,4300.0,22.7529,22.7529,22.7447,22.7529,4300.0
2009-09-21 12:35:00,27.71,27.72,27.71,27.72,4600.0,22.7447,22.7529,22.7447,22.7529,4600.0
2009-09-21 12:40:00,27.73,27.75,27.71,27.71,15700.0,22.7611,22.7775,22.7447,22.7447,15700.0
2009-09-21 12:45:00,27.72,27.73,27.69,27.69,81100.0,22.7529,22.7611,22.7283,22.7283,81100.0
2009-09-21 12:50:00,27.69,27.7,27.67,27.69,24700.0,22.7283,22.7365,22.7119,22.7283,24700.0
2009-09-21 12:55:00,27.7,27.7,27.67,27.68,12600.0,22.7365,22.7365,22.7119,22.7201,12600.0
2009-09-21 13:00:00,27.69,27.69,27.67,27.68,14000.0,22.7283,22.7283,22.7119,22.7201,14000.0
2009-09-21 13:05:00,27.67,27.67,27.63,27.63,18900.0,22.7119,22.7119,22.679,22.679,18900.0
2009-09-21 13:10:00,27.64,27.64,27.63,27.63,3500.0,22.6872,22.6872,22.679,22.679,3500.0
2009-09-21 13:15:00,27.63,27.64,27.63,27.63,11300.0,22.679,22.6872,22.679,22.679,11300.0
2009-09-21 13:20:00,27.64,27.67,27.64,27.67,7600.0,22.6872,22.7119,22.6872,22.7119,7600.0
2009-09-21 13:25:00,27.66,27.68,27.66,27.67,7100.0,22.7036,22.7201,22.7036,22.7119,7100.0
2009-09-21 13:30:00,27.68,27.68,27.67,27.67,3400.0,22.7201,22.7201,22.7119,22.7119,3400.0
2009-09-21 13:35:00,27.68,27.69,27.67,27.69,15100.0,22.7201,22.7283,22.7119,22.7283,15100.0
2009-09-21 13:40:00,27.69,27.69,27.68,27.68,9300.0,22.7283,22.7283,22.7201,22.7201,9300.0
2009-09-21 13:45:00,27.69,27.69,27.67,27.67,61400.0,22.7283,22.7283,22.7119,22.7119,61400.0
2009-09-21 13:50:00,27.68,27.68,27.66,27.67,21400.0,22.7201,22.7201,22.7036,22.7119,21400.0
2009-09-21 13:55:00,27.67,27.69,27.67,27.67,18600.0,22.7119,22.7283,22.7119,22.7119,18600.0
2009-09-21 14:00:00,27.68,27.7,27.68,27.7,14200.0,22.7201,22.7365,22.7201,22.7365,14200.0
2009-09-21 14:05:00,27.69,27.7,27.65,27.65,23000.0,22.7283,22.7365,22.6954,22.6954,23000.0
2009-09-21 14:10:00,27.65,27.65,27.62,27.62,35200.0,22.6954,22.6954,22.6708,22.6708,35200.0
2009-09-21 14:15:00,27.61,27.62,27.6,27.61,186400.0,22.6626,22.6708,22.6544,22.6626,186400.0
2009-09-21 14:20:00,27.62,27.62,27.61,27.62,12700.0,22.6708,22.6708,22.6626,22.6708,12700.0
2009-09-21 14:25:00,27.62,27.62,27.6,27.62,32800.0,22.6708,22.6708,22.6544,22.6708,32800.0
2009-09-21 14:30:00,27.62,27.64,27.61,27.64,32300.0,22.6708,22.6872,22.6626,22.6872,32300.0
2009-09-21 14:35:00,27.64,27.64,27.61,27.61,15100.0,22.6872,22.6872,22.6626,22.6626,15100.0
2009-09-21 14:40:00,27.62,27.64,27.61,27.63,18700.0,22.6708,22.6872,22.6626,22.679,18700.0
2009-09-21 14:45:00,27.63,27.7,27.63,27.7,18800.0,22.679,22.7365,22.679,22.7365,18800.0
2009-09-21 14:50:00,27.7,27.71,27.69,27.71,35000.0,22.7365,22.7447,22.7283,22.7447,35000.0
2009-09-21 14:55:00,27.71,27.71,27.67,27.67,42600.0,22.7447,22.7447,22.7119,22.7119,42600.0
2009-09-21 15:00:00,27.68,27.7,27.67,27.68,25600.0,22.7201,22.7365,22.7119,22.7201,25600.0
2009-09-21 15:05:00,27.69,27.7,27.68,27.68,13500.0,22.7283,22.7365,22.7201,22.7201,13500.0
2009-09-21 15:10:00,27.69,27.69,27.68,27.68,11000.0,22.7283,22.7283,22.7201,22.7201,11000.0
2009-09-21 15:15:00,27.68,27.76,27.67,27.75,128400.0,22.7201,22.7857,22.7119,22.7775,128400.0
2009-09-21 15:20:00,27.75,27.76,27.73,27.74,52200.0,22.7775,22.7857,22.7611,22.7693,52200.0
2009-09-21 15:25:00,27.73,27.75,27.72,27.73,73100.0,22.7611,22.7775,22.7529,22.7611,73100.0
2009-09-21 15:30:00,27.73,27.73,27.65,27.66,140400.0,22.7611,22.7611,22.6954,22.7036,140400.0
2009-09-21 15:35:00,27.66,27.71,27.66,27.68,90400.0,22.7036,22.7447,22.7036,22.7201,90400.0
2009-09-21 15:40:00,27.69,27.71,27.69,27.69,29800.0,22.7283,22.7447,22.7283,22.7283,29800.0
2009-09-21 15:45:00,27.7,27.7,27.66,27.68,129700.0,22.7365,22.7365,22.7036,22.7201,129700.0
2009-09-21 15:50:00,27.67,27.69,27.65,27.69,128000.0,22.7119,22.7283,22.6954,22.7283,128000.0
2009-09-21 15:55:00,27.68,27.71,27.68,27.71,167200.0,22.7201,22.7447,22.7201,22.7447,167200.0
2009-09-22 09:30:00,27.9,27.91,27.8,27.88,266500.0,22.9006,22.9088,22.8186,22.8842,266500.0
2009-09-22 09:35:00,27.88,27.9,27.83,27.87,269000.0,22.8842,22.9006,22.8432,22.876,269000.0
2009-09-22 09:40:00,27.87,27.96,27.85,27.93,804100.0,22.876,22.9499,22.8596,22.9253,804100.0
2009-09-22 09:45:00,27.92,27.92,27.88,27.88,97700.0,22.9171,22.9171,22.8842,22.8842,97700.0
2009-09-22 09:50:00,27.89,27.94,27.88,27.94,221700.0,22.8924,22.9335,22.8842,22.9335,221700.0
2009-09-22 09:55:00,27.94,27.96,27.88,27.88,142100.0,22.9335,22.9499,22.8842,22.8842,142100.0
2009-09-22 10:00:00,27.88,27.88,27.81,27.86,289000.0,22.8842,22.8842,22.8268,22.8678,289000.0
2009-09-22 10:05:00,27.86,27.9,27.85,27.9,168900.0,22.8678,22.9006,22.8596,22.9006,168900.0
2009-09-22 10:10:00,27.91,27.93,27.91,27.93,68300.0,22.9088,22.9253,22.9088,22.9253,68300.0
2009-09-22 10:15:00,27.94,27.94,27.92,27.93,131300.0,22.9335,22.9335,22.9171,22.9253,131300.0
2009-09-22 10:20:00,27.93,27.93,27.88,27.89,38700.0,22.9253,22.9253,22.8842,22.8924,38700.0
2009-09-22 10:25:00,27.89,27.91,27.86,27.86,43600.0,22.8924,22.9088,22.8678,22.8678,43600.0
2009-09-22 10:30:00,27.86,27.87,27.78,27.8,55600.0,22.8678,22.876,22.8021,22.8186,55600.0
2009-09-22 10:35:00,27.8,27.81,27.78,27.81,169400.0,22.8186,22.8268,22.8021,22.8268,169400.0
2009-09-22 10:40:00,27.8,27.85,27.8,27.85,41000.0,22.8186,22.8596,22.8186,22.8596,41000.0
2009-09-22 10:45:00,27.86,27.86,27.82,27.83,28300.0,22.8678,22.8678,22.835,22.8432,28300.0
2009-09-22 10:50:00,27.82,27.83,27.82,27.83,10500.0,22.835,22.8432,22.835,22.8432,10500.0
2009-09-22 10:55:00,27.82,27.86,27.82,27.84,28500.0,22.835,22.8678,22.835,22.8514,28500.0
2009-09-22 11:00:00,27.85,27.86,27.84,27.85,209600.0,22.8596,22.8678,22.8514,22.8596,209600.0
2009-09-22 11:05:00,27.85,27.88,27.85,27.88,68100.0,22.8596,22.8842,22.8596,22.8842,68100.0
2009-09-22 11:10:00,27.88,27.89,27.87,27.88,57600.0,22.8842,22.8924,22.876,22.8842,57600.0
2009-09-22 11:15:00,27.88,27.9,27.87,27.9,38400.0,22.8842,22.9006,22.876,22.9006,38400.0
2009-09-22 11:20:00,27.9,27.9,27.86,27.87,40000.0,22.9006,22.9006,22.8678,22.876,40000.0
2009-09-22 11:25:00,27.88,27.88,27.86,27.86,12500.0,22.8842,22.8842,22.8678,22.8678,12500.0
2009-09-22 11:30:00,27.86,27.89,27.85,27.87,65100.0,22.8678,22.8924,22.8596,22.876,65100.0
2009-09-22 11:35:00,27.87,27.87,27.83,27.84,26700.0,22.876,22.876,22.8432,22.8514,26700.0
2009-09-22 11:40:00,27.84,27.85,27.83,27.83,34100.0,22.8514,22.8596,22.8432,22.8432,34100.0
2009-09-22 11:45:00,27.83,27.85,27.83,27.85,40900.0,22.8432,22.8596,22.8432,22.8596,40900.0
2009-09-22 11:50:00,27.85,27.85,27.85,27.85,10700.0,22.8596,22.8596,22.8596,22.8596,10700.0
2009-09-22 11:55:00,27.85,27.87,27.84,27.86,6700.0,22.8596,22.876,22.8514,22.8678,6700.0
2009-09-22 12:00:00,27.87,27.93,27.87,27.91,41900.0,22.876,22.9253,22.876,22.9088,41900.0
2009-09-22 12:05:00,27.92,27.92,27.9,27.92,20500.0,22.9171,22.9171,22.9006,22.9171,20500.0
2009-09-22 12:10:00,27.92,27.95,27.92,27.95,32000.0,22.9171,22.9417,22.9171,22.9417,32000.0
2009-09-22 12:15:00,27.94,27.95,27.94,27.95,4200.0,22.9335,22.9417,22.9335,22.9417,4200.0
2009-09-22 12:20:00,27.95,27.96,27.92,27.93,19900.0,22.9417,22.9499,22.9171,22.9253,19900.0
2009-09-22 12:25:00,27.92,27.93,27.91,27.92,46500.0,22.9171,22.9253,22.9088,22.9171,46500.0
2009-09-22 12:30:00,27.91,27.92,27.91,27.91,5300.0,22.9088,22.9171,22.9088,22.9088,5300.0
2009-09-22 12:35:00,27.9,27.91,27.87,27.87,177100.0,22.9006,22.9088,22.876,22.876,177100.0
2009-09-22 12:40:00,27.86,27.86,27.85,27.86,5600.0,22.8678,22.8678,22.8596,22.8678,5600.0
2009-09-22 12:45:00,27.86,27.86,27.84,27.84,16300.0,22.8678,22.8678,22.8514,22.8514,16300.0
2009-09-22 12:50:00,27.84,27.85,27.84,27.85,20400.0,22.8514,22.8596,22.8514,22.8596,20400.0
2009-09-22 12:55:00,27.85,27.85,27.84,27.84,16400.0,22.8596,22.8596,22.8514,22.8514,16400.0
2009-09-22 13:00:00,27.85,27.88,27.85,27.87,76100.0,22.8596,22.8842,22.8596,22.876,76100.0
2009-09-22 13:05:00,27.87,27.89,27.87,27.89,35100.0,22.876,22.8924,22.876,22.8924,35100.0
2009-09-22 13:10:00,27.89,27.91,27.84,27.85,73100.0,22.8924,22.9088,22.8514,22.8596,73100.0
2009-09-22 13:15:00,27.84,27.86,27.84,27.85,33300.0,22.8514,22.8678,22.8514,22.8596,33300.0
2009-09-22 13:20:00,27.84,27.85,27.79,27.8,39800.0,22.8514,22.8596,22.8103,22.8186,39800.0
2009-09-22 13:25:00,27.81,27.82,27.81,27.81,174200.0,22.8268,22.835,22.8268,22.8268,174200.0
2009-09-22 13:30:00,27.82,27.83,27.81,27.83,40000.0,22.835,22.8432,22.8268,22.8432,40000.0
2009-09-22 13:35:00,27.83,27.84,27.81,27.81,29900.0,22.8432,22.8514,22.8268,22.8268,29900.0
2009-09-22 13:40:00,27.8,27.82,27.79,27.81,40400.0,22.8186,22.835,22.8103,22.8268,40400.0
2009-09-22 13:45:00,27.81,27.83,27.81,27.83,32700.0,22.8268,22.8432,22.8268,22.8432,32700.0
2009-09-22 13:50:00,27.83,27.84,27.79,27.8,35400.0,22.8432,22.8514,22.8103,22.8186,35400.0
2009-09-22 13:55:00,27.8,27.81,27.8,27.8,35100.0,22.8186,22.8268,22.8186,22.8186,35100.0
2009-09-22 14:00:00,27.8,27.82,27.8,27.8,9100.0,22.8186,22.835,22.8186,22.8186,9100.0
2009-09-22 14:05:00,27.8,27.81,27.79,27.79,28200.0,22.8186,22.8268,22.8103,22.8103,28200.0
2009-09-22 14:10:00,27.8,27.81,27.78,27.79,34400.0,22.8186,22.8268,22.8021,22.8103,34400.0
2009-09-22 14:15:00,27.78,27.79,27.77,27.77,14600.0,22.8021,22.8103,22.7939,22.7939,14600.0
2009-09-22 14:20:00,27.77,27.79,27.76,27.78,73500.0,22.7939,22.8103,22.7857,22.8021,73500.0
2009-09-22 14:25:00,27.78,27.79,27.77,27.78,96800.0,22.8021,22.8103,22.7939,22.8021,96800.0
2009-09-22 14:30:00,27.78,27.8,27.76,27.77,91100.0,22.8021,22.8186,22.7857,22.7939,91100.0
2009-09-22 14:35:00,27.77,27.78,27.75,27.76,29200.0,22.7939,22.8021,22.7775,22.7857,29200.0
2009-09-22 14:40:00,27.77,27.8,27.77,27.79,20200.0,22.7939,22.8186,22.7939,22.8103,20200.0
2009-09-22 14:45:00,27.78,27.8,27.78,27.79,48400.0,22.8021,22.8186,22.8021,22.8103,48400.0
2009-09-22 14:50:00,27.79,27.81,27.78,27.8,37200.0,22.8103,22.8268,22.8021,22.8186,37200.0
2009-09-22 14:55:00,27.8,27.82,27.8,27.81,59200.0,22.8186,22.835,22.8186,22.8268,59200.0
2009-09-22 15:00:00,27.81,27.81,27.78,27.79,40000.0,22.8268,22.8268,22.8021,22.8103,40000.0
2009-09-22 15:05:00,27.78,27.79,27.77,27.78,50900.0,22.8021,22.8103,22.7939,22.8021,50900.0
2009-09-22 15:10:00,27.78,27.79,27.75,27.76,76000.0,22.8021,22.8103,22.7775,22.7857,76000.0
2009-09-22 15:15:00,27.76,27.78,27.76,27.78,59800.0,22.7857,22.8021,22.7857,22.8021,59800.0
2009-09-22 15:20:00,27.78,27.8,27.77,27.8,37100.0,22.8021,22.8186,22.7939,22.8186,37100.0
2009-09-22 15:25:00,27.81,27.81,27.78,27.8,43500.0,22.8268,22.8268,22.8021,22.8186,43500.0
2009-09-22 15:30:00,27.8,27.8,27.78,27.78,105400.0,22.8186,22.8186,22.8021,22.8021,105400.0
2009-09-22 15:35:00,27.78,27.8,27.78,27.79,59800.0,22.8021,22.8186,22.8021,22.8103,59800.0
2009-09-22 15:40:00,27.79,27.82,27.77,27.77,184800.0,22.8103,22.835,22.7939,22.7939,184800.0
2009-09-22 15:45:00,27.78,27.8,27.77,27.8,49300.0,22.8021,22.8186,22.7939,22.8186,49300.0
2009-09-22 15:50:00,27.8,27.81,27.77,27.77,102300.0,22.8186,22.8268,22.7939,22.7939,102300.0
2009-09-22 15:55:00,27.77,27.79,27.76,27.79,330700.0,22.7939,22.8103,22.7857,22.8103,330700.0
2009-09-23 09:30:00,27.93,27.93,27.79,27.8,98500.0,22.9253,22.9253,22.8103,22.8186,98500.0
2009-09-23 09:35:00,27.8,27.8,27.76,27.79,55800.0,22.8186,22.8186,22.7857,22.8103,55800.0
2009-09-23 09:40:00,27.79,27.84,27.78,27.84,50700.0,22.8103,22.8514,22.8021,22.8514,50700.0
2009-09-23 09:45:00,27.84,27.84,27.77,27.81,69800.0,22.8514,22.8514,22.7939,22.8268,69800.0
2009-09-23 09:50:00,27.81,27.83,27.78,27.8,105100.0,22.8268,22.8432,22.8021,22.8186,105100.0
2009-09-23 09:55:00,27.79,27.79,27.72,27.73,108500.0,22.8103,22.8103,22.7529,22.7611,108500.0
2009-09-23 10:00:00,27.73,27.76,27.72,27.75,102300.0,22.7611,22.7857,22.7529,22.7775,102300.0
2009-09-23 10:05:00,27.75,27.79,27.75,27.77,87800.0,22.7775,22.8103,22.7775,22.7939,87800.0
2009-09-23 10:10:00,27.77,27.8,27.77,27.78,37300.0,22.7939,22.8186,22.7939,22.8021,37300.0
2009-09-23 10:15:00,27.78,27.83,27.77,27.83,72900.0,22.8021,22.8432,22.7939,22.8432,72900.0
2009-09-23 10:20:00,27.83,27.83,27.81,27.82,29400.0,22.8432,22.8432,22.8268,22.835,29400.0
2009-09-23 10:25:00,27.82,27.85,27.82,27.85,28500.0,22.835,22.8596,22.835,22.8596,28500.0
2009-09-23 10:30:00,27.84,27.86,27.8,27.84,71800.0,22.8514,22.8678,22.8186,22.8514,71800.0
2009-09-23 10:35:00,27.84,27.84,27.74,27.74,35400.0,22.8514,22.8514,22.7693,22.7693,35400.0
2009-09-23 10:40:00,27.75,27.77,27.72,27.75,59700.0,22.7775,22.7939,22.7529,22.7775,59700.0
2009-09-23 10:45:00,27.75,27.75,27.72,27.74,56700.0,22.7775,22.7775,22.7529,22.7693,56700.0
2009-09-23 10:50:00,27.74,27.75,27.72,27.73,73900.0,22.7693,22.7775,22.7529,22.7611,73900.0
2009-09-23 10:55:00,27.74,27.76,27.73,27.75,11800.0,22.7693,22.7857,22.7611,22.7775,11800.0
2009-09-23 11:00:00,27.75,27.76,27.72,27.73,31400.0,22.7775,22.7857,22.7529,22.7611,31400.0
2009-09-23 11:05:00,27.73,27.73,27.71,27.72,24000.0,22.7611,22.7611,22.7447,22.7529,24000.0
2009-09-23 11:10:00,27.72,27.73,27.69,27.69,30600.0,22.7529,22.7611,22.7283,22.7283,30600.0
2009-09-23 11:15:00,27.69,27.7,27.68,27.7,6700.0,22.7283,22.7365,22.7201,22.7365,6700.0
2009-09-23 11:20:00,27.7,27.74,27.7,27.72,33100.0,22.7365,22.7693,22.7365,22.7529,33100.0
2009-09-23 11:25:00,27.72,27.74,27.72,27.73,12000.0,22.7529,22.7693,22.7529,22.7611,12000.0
2009-09-23 11:30:00,27.73,27.74,27.73,27.73,37800.0,22.7611,22.7693,22.7611,22.7611,37800.0
2009-09-23 11:35:00,27.72,27.74,27.72,27.74,17600.0,22.7529,22.7693,22.7529,22.7693,17600.0
2009-09-23 11:40:00,27.74,27.75,27.7,27.72,574800.0,22.7693,22.7775,22.7365,22.7529,574800.0
2009-09-23 11:45:00,27.72,27.73,27.71,27.71,84300.0,22.7529,22.7611,22.7447,22.7447,84300.0
2009-09-23 11:50:00,27.72,27.73,27.71,27.73,22400.0,22.7529,22.7611,22.7447,22.7611,22400.0
2009-09-23 11:55:00,27.73,27.75,27.73,27.74,16100.0,22.7611,22.7775,22.7611,22.7693,16100.0
2009-09-23 12:00:00,27.73,27.78,27.73,27.76,16100.0,22.7611,22.8021,22.7611,22.7857,16100.0
2009-09-23 12:05:00,27.76,27.77,27.75,27.75,4100.0,22.7857,22.7939,22.7775,22.7775,4100.0
2009-09-23 12:10:00,27.76,27.76,27.75,27.76,18900.0,22.7857,22.7857,22.7775,22.7857,18900.0
2009-09-23 12:15:00,27.76,27.76,27.75,27.76,2400.0,22.7857,22.7857,22.7775,22.7857,2400.0
2009-09-23 12:20:00,27.77,27.78,27.76,27.76,72400.0,22.7939,22.8021,22.7857,22.7857,72400.0
2009-09-23 12:25:00,27.76,27.78,27.76,27.77,16300.0,22.7857,22.8021,22.7857,22.7939,16300.0
2009-09-23 12:30:00,27.77,27.79,27.76,27.76,30700.0,22.7939,22.8103,22.7857,22.7857,30700.0
2009-09-23 12:35:00,27.76,27.76,27.73,27.73,27800.0,22.7857,22.7857,22.7611,22.7611,27800.0
2009-09-23 12:40:00,27.74,27.75,27.74,27.75,11500.0,22.7693,22.7775,22.7693,22.7775,11500.0
2009-09-23 12:45:00,27.75,27.76,27.75,27.76,1800.0,22.7775,22.7857,22.7775,22.7857,1800.0
2009-09-23 12:50:00,27.76,27.76,27.75,27.76,144100.0,22.7857,22.7857,22.7775,22.7857,144100.0
2009-09-23 12:55:00,27.76,27.77,27.76,27.77,23000.0,22.7857,22.7939,22.7857,22.7939,23000.0
2009-09-23 13:00:00,27.77,27.77,27.74,27.76,27200.0,22.7939,22.7939,22.7693,22.7857,27200.0
2009-09-23 13:05:00,27.76,27.77,27.75,27.76,8600.0,22.7857,22.7939,22.7775,22.7857,8600.0
2009-09-23 13:10:00,27.75,27.77,27.75,27.76,16600.0,22.7775,22.7939,22.7775,22.7857,16600.0
2009-09-23 13:15:00,27.77,27.78,27.76,27.78,14100.0,22.7939,22.8021,22.7857,22.8021,14100.0
2009-09-23 13:20:00,27.78,27.78,27.74,27.75,14700.0,22.8021,22.8021,22.7693,22.7775,14700.0
2009-09-23 13:25:00,27.74,27.74,27.71,27.72,23800.0,22.7693,22.7693,22.7447,22.7529,23800.0
2009-09-23 13:30:00,27.72,27.74,27.7,27.7,51600.0,22.7529,22.7693,22.7365,22.7365,51600.0
2009-09-23 13:35:00,27.71,27.74,27.71,27.73,40900.0,22.7447,22.7693,22.7447,22.7611,40900.0
2009-09-23 13:40:00,27.73,27.74,27.73,27.74,10400.0,22.7611,22.7693,22.7611,22.7693,10400.0
2009-09-23 13:45:00,27.74,27.76,27.74,27.76,14100.0,22.7693,22.7857,22.7693,22.7857,14100.0
2009-09-23 13:50:00,27.76,27.76,27.74,27.75,11800.0,22.7857,22.7857,22.7693,22.7775,11800.0
2009-09-23 13:55:00,27.75,27.75,27.74,27.75,11600.0,22.7775,22.7775,22.7693,22.7775,11600.0
2009-09-23 14:00:00,27.74,27.75,27.73,27.73,10400.0,22.7693,22.7775,22.7611,22.7611,10400.0
2009-09-23 14:05:00,27.73,27.74,27.73,27.74,27600.0,22.7611,22.7693,22.7611,22.7693,27600.0
2009-09-23 14:10:00,27.74,27.76,27.72,27.75,96600.0,22.7693,22.7857,22.7529,22.7775,96600.0
2009-09-23 14:15:00,27.75,27.84,27.74,27.84,98800.0,22.7775,22.8514,22.7693,22.8514,98800.0
2009-09-23 14:20:00,27.85,27.88,27.78,27.79,110300.0,22.8596,22.8842,22.8021,22.8103,110300.0
2009-09-23 14:25:00,27.78,27.85,27.78,27.85,111200.0,22.8021,22.8596,22.8021,22.8596,111200.0
2009-09-23 14:30:00,27.85,27.91,27.82,27.9,284300.0,22.8596,22.9088,22.835,22.9006,284300.0
2009-09-23 14:35:00,27.91,27.94,27.89,27.89,282700.0,22.9088,22.9335,22.8924,22.8924,282700.0
2009-09-23 14:40:00,27.89,27.9,27.85,27.85,43800.0,22.8924,22.9006,22.8596,22.8596,43800.0
2009-09-23 14:45:00,27.85,27.87,27.84,27.86,80400.0,22.8596,22.876,22.8514,22.8678,80400.0
2009-09-23 14:50:00,27.87,27.87,27.84,27.86,52800.0,22.876,22.876,22.8514,22.8678,52800.0
2009-09-23 14:55:00,27.85,27.85,27.72,27.74,156700.0,22.8596,22.8596,22.7529,22.7693,156700.0
2009-09-23 15:00:00,27.74,27.78,27.74,27.76,91100.0,22.7693,22.8021,22.7693,22.7857,91100.0
2009-09-23 15:05:00,27.77,27.81,27.75,27.8,127400.0,22.7939,22.8268,22.7775,22.8186,127400.0
2009-09-23 15:10:00,27.79,27.79,27.71,27.73,234600.0,22.8103,22.8103,22.7447,22.7611,234600.0
2009-09-23 15:15:00,27.73,27.73,27.66,27.71,142800.0,22.7611,22.7611,22.7036,22.7447,142800.0
2009-09-23 15:20:00,27.71,27.71,27.61,27.65,166900.0,22.7447,22.7447,22.6626,22.6954,166900.0
2009-09-23 15:25:00,27.65,27.66,27.58,27.61,221000.0,22.6954,22.7036,22.638,22.6626,221000.0
2009-09-23 15:30:00,27.6,27.6,27.52,27.53,282800.0,22.6544,22.6544,22.5887,22.5969,282800.0
2009-09-23 15:35:00,27.54,27.59,27.53,27.56,189600.0,22.6051,22.6462,22.5969,22.6216,189600.0
2009-09-23 15:40:00,27.56,27.6,27.56,27.57,146000.0,22.6216,22.6544,22.6216,22.6298,146000.0
2009-09-23 15:45:00,27.56,27.57,27.5,27.55,366000.0,22.6216,22.6298,22.5723,22.6134,366000.0
2009-09-23 15:50:00,27.54,27.54,27.41,27.45,391300.0,22.6051,22.6051,22.4984,22.5313,391300.0
2009-09-23 15:55:00,27.46,27.47,27.4,27.41,702700.0,22.5395,22.5477,22.4902,22.4984,702700.0
2009-09-24 09:30:00,27.54,27.6,27.5,27.58,90900.0,22.6051,22.6544,22.5723,22.638,90900.0
2009-09-24 09:35:00,27.58,27.58,27.48,27.51,58800.0,22.638,22.638,22.5559,22.5805,58800.0
2009-09-24 09:40:00,27.51,27.55,27.45,27.45,72200.0,22.5805,22.6134,22.5313,22.5313,72200.0
2009-09-24 09:45:00,27.45,27.45,27.39,27.42,78500.0,22.5313,22.5313,22.482,22.5066,78500.0
2009-09-24 09:50:00,27.43,27.44,27.37,27.39,70300.0,22.5149,22.5231,22.4656,22.482,70300.0
2009-09-24 09:55:00,27.39,27.49,27.38,27.48,117000.0,22.482,22.5641,22.4738,22.5559,117000.0
2009-09-24 10:00:00,27.47,27.48,27.29,27.33,225700.0,22.5477,22.5559,22.3999,22.4328,225700.0
2009-09-24 10:05:00,27.33,27.33,27.22,27.24,96900.0,22.4328,22.4328,22.3425,22.3589,96900.0
2009-09-24 10:10:00,27.24,27.28,27.2,27.2,143700.0,22.3589,22.3917,22.3261,22.3261,143700.0
2009-09-24 10:15:00,27.19,27.2,27.14,27.16,147200.0,22.3179,22.3261,22.2768,22.2932,147200.0
2009-09-24 10:20:00,27.16,27.2,27.11,27.19,348000.0,22.2932,22.3261,22.2522,22.3179,348000.0
2009-09-24 10:25:00,27.19,27.21,27.16,27.17,89800.0,22.3179,22.3343,22.2932,22.3014,89800.0
2009-09-24 10:30:00,27.16,27.16,27.09,27.13,89400.0,22.2932,22.2932,22.2358,22.2686,89400.0
2009-09-24 10:35:00,27.13,27.13,27.07,27.08,58500.0,22.2686,22.2686,22.2194,22.2276,58500.0
2009-09-24 10:40:00,27.09,27.09,27.02,27.04,114400.0,22.2358,22.2358,22.1783,22.1947,114400.0
2009-09-24 10:45:00,27.05,27.11,27.05,27.09,67300.0,22.2029,22.2522,22.2029,22.2358,67300.0
2009-09-24 10:50:00,27.09,27.13,27.08,27.12,486700.0,22.2358,22.2686,22.2276,22.2604,486700.0
2009-09-24 10:55:00,27.12,27.17,27.12,27.15,159100.0,22.2604,22.3014,22.2604,22.285,159100.0
2009-09-24 11:00:00,27.15,27.18,27.13,27.15,45700.0,22.285,22.3097,22.2686,22.285,45700.0
2009-09-24 11:05:00,27.15,27.19,27.15,27.19,49100.0,22.285,22.3179,22.285,22.3179,49100.0
2009-09-24 11:10:00,27.19,27.24,27.19,27.23,56000.0,22.3179,22.3589,22.3179,22.3507,56000.0
2009-09-24 11:15:00,27.24,27.25,27.21,27.23,76200.0,22.3589,22.3671,22.3343,22.3507,76200.0
2009-09-24 11:20:00,27.23,27.24,27.19,27.19,33800.0,22.3507,22.3589,22.3179,22.3179,33800.0
2009-09-24 11:25:00,27.19,27.21,27.19,27.2,54600.0,22.3179,22.3343,22.3179,22.3261,54600.0
2009-09-24 11:30:00,27.19,27.23,27.19,27.19,35400.0,22.3179,22.3507,22.3179,22.3179,35400.0
2009-09-24 11:35:00,27.18,27.18,27.13,27.15,37300.0,22.3097,22.3097,22.2686,22.285,37300.0
2009-09-24 11:40:00,27.15,27.16,27.13,27.15,27400.0,22.285,22.2932,22.2686,22.285,27400.0
2009-09-24 11:45:00,27.17,27.19,27.15,27.16,78200.0,22.3014,22.3179,22.285,22.2932,78200.0
2009-09-24 11:50:00,27.15,27.16,27.08,27.1,36700.0,22.285,22.2932,22.2276,22.244,36700.0
2009-09-24 11:55:00,27.11,27.2,27.09,27.13,55000.0,22.2522,22.3261,22.2358,22.2686,55000.0
2009-09-24 12:00:00,27.13,27.13,27.11,27.13,25700.0,22.2686,22.2686,22.2522,22.2686,25700.0
2009-09-24 12:05:00,27.13,27.15,27.11,27.14,28400.0,22.2686,22.285,22.2522,22.2768,28400.0
2009-09-24 12:10:00,27.14,27.15,27.13,27.14,16600.0,22.2768,22.285,22.2686,22.2768,16600.0
2009-09-24 12:15:00,27.13,27.14,27.11,27.11,20100.0,22.2686,22.2768,22.2522,22.2522,20100.0
2009-09-24 12:20:00,27.11,27.13,27.09,27.11,23400.0,22.2522,22.2686,22.2358,22.2522,23400.0
2009-09-24 12:25:00,27.1,27.1,27.05,27.07,19900.0,22.244,22.244,22.2029,22.2194,19900.0
2009-09-24 12:30:00,27.08,27.09,27.06,27.06,26800.0,22.2276,22.2358,22.2112,22.2112,26800.0
2009-09-24 12:35:00,27.05,27.07,27.04,27.06,17700.0,22.2029,22.2194,22.1947,22.2112,17700.0
2009-09-24 12:40:00,27.07,27.1,27.06,27.09,9800.0,22.2194,22.244,22.2112,22.2358,9800.0
2009-09-24 12:45:00,27.09,27.1,27.07,27.09,16300.0,22.2358,22.244,22.2194,22.2358,16300.0
2009-09-24 12:50:00,27.09,27.12,27.09,27.09,246200.0,22.2358,22.2604,22.2358,22.2358,246200.0
2009-09-24 12:55:00,27.09,27.1,27.02,27.03,722100.0,22.2358,22.244,22.1783,22.1865,722100.0
2009-09-24 13:00:00,27.04,27.09,27.04,27.09,113500.0,22.1947,22.2358,22.1947,22.2358,113500.0
2009-09-24 13:05:00,27.08,27.11,27.08,27.1,29000.0,22.2276,22.2522,22.2276,22.244,29000.0
2009-09-24 13:10:00,27.1,27.13,27.09,27.11,64500.0,22.244,22.2686,22.2358,22.2522,64500.0
2009-09-24 13:15:00,27.1,27.11,27.05,27.05,26300.0,22.244,22.2522,22.2029,22.2029,26300.0
2009-09-24 13:20:00,27.04,27.06,27.04,27.06,10000.0,22.1947,22.2112,22.1947,22.2112,10000.0
2009-09-24 13:25:00,27.05,27.07,27.03,27.06,30000.0,22.2029,22.2194,22.1865,22.2112,30000.0
2009-09-24 13:30:00,27.06,27.06,27.04,27.06,10700.0,22.2112,22.2112,22.1947,22.2112,10700.0
2009-09-24 13:35:00,27.07,27.07,27.02,27.03,23500.0,22.2194,22.2194,22.1783,22.1865,23500.0
2009-09-24 13:40:00,27.04,27.05,26.98,27.01,83000.0,22.1947,22.2029,22.1455,22.1701,83000.0
2009-09-24 13:45:00,27.01,27.05,27.0,27.02,664400.0,22.1701,22.2029,22.1619,22.1783,664400.0
2009-09-24 13:50:00,27.02,27.04,27.0,27.01,61300.0,22.1783,22.1947,22.1619,22.1701,61300.0
2009-09-24 13:55:00,27.0,27.03,27.0,27.02,28900.0,22.1619,22.1865,22.1619,22.1783,28900.0
2009-09-24 14:00:00,27.01,27.06,27.0,27.06,41700.0,22.1701,22.2112,22.1619,22.2112,41700.0
2009-09-24 14:05:00,27.06,27.06,27.03,27.03,33400.0,22.2112,22.2112,22.1865,22.1865,33400.0
2009-09-24 14:10:00,27.03,27.03,27.01,27.02,89100.0,22.1865,22.1865,22.1701,22.1783,89100.0
2009-09-24 14:15:00,27.03,27.06,27.02,27.06,78700.0,22.1865,22.2112,22.1783,22.2112,78700.0
2009-09-24 14:20:00,27.05,27.06,27.0,27.01,93200.0,22.2029,22.2112,22.1619,22.1701,93200.0
2009-09-24 14:25:00,27.01,27.07,27.0,27.06,24500.0,22.1701,22.2194,22.1619,22.2112,24500.0
2009-09-24 14:30:00,27.05,27.09,27.05,27.07,38500.0,22.2029,22.2358,22.2029,22.2194,38500.0
2009-09-24 14:35:00,27.07,27.2,27.07,27.11,55800.0,22.2194,22.3261,22.2194,22.2522,55800.0
2009-09-24 14:40:00,27.11,27.11,27.07,27.08,82000.0,22.2522,22.2522,22.2194,22.2276,82000.0
2009-09-24 14:45:00,27.08,27.1,27.06,27.1,83300.0,22.2276,22.244,22.2112,22.244,83300.0
2009-09-24 14:50:00,27.1,27.12,27.09,27.12,23900.0,22.244,22.2604,22.2358,22.2604,23900.0
2009-09-24 14:55:00,27.12,27.17,27.11,27.17,48200.0,22.2604,22.3014,22.2522,22.3014,48200.0
2009-09-24 15:00:00,27.17,27.18,27.15,27.15,87500.0,22.3014,22.3097,22.285,22.285,87500.0
2009-09-24 15:05:00,27.16,27.18,27.13,27.14,70300.0,22.2932,22.3097,22.2686,22.2768,70300.0
2009-09-24 15:10:00,27.15,27.21,27.13,27.21,126400.0,22.285,22.3343,22.2686,22.3343,126400.0
2009-09-24 15:15:00,27.2,27.2,27.18,27.18,40900.0,22.3261,22.3261,22.3097,22.3097,40900.0
2009-09-24 15:20:00,27.19,27.22,27.17,27.19,135000.0,22.3179,22.3425,22.3014,22.3179,135000.0
2009-09-24 15:25:00,27.18,27.2,27.16,27.17,108000.0,22.3097,22.3261,22.2932,22.3014,108000.0
2009-09-24 15:30:00,27.17,27.22,27.15,27.15,216100.0,22.3014,22.3425,22.285,22.285,216100.0
2009-09-24 15:35:00,27.15,27.16,27.11,27.12,293200.0,22.285,22.2932,22.2522,22.2604,293200.0
2009-09-24 15:40:00,27.12,27.17,27.11,27.17,230800.0,22.2604,22.3014,22.2522,22.3014,230800.0
2009-09-24 15:45:00,27.17,27.22,27.17,27.18,208200.0,22.3014,22.3425,22.3014,22.3097,208200.0
2009-09-24 15:50:00,27.19,27.22,27.17,27.18,450300.0,22.3179,22.3425,22.3014,22.3097,450300.0
2009-09-24 15:55:00,27.18,27.19,27.15,27.16,350000.0,22.3097,22.3179,22.285,22.2932,350000.0
2009-09-25 09:30:00,27.06,27.19,27.06,27.13,99000.0,22.2112,22.3179,22.2112,22.2686,99000.0
2009-09-25 09:35:00,27.11,27.13,27.07,27.11,51800.0,22.2522,22.2686,22.2194,22.2522,51800.0
2009-09-25 09:40:00,27.1,27.2,27.09,27.2,823600.0,22.244,22.3261,22.2358,22.3261,823600.0
2009-09-25 09:45:00,27.2,27.22,27.17,27.17,36400.0,22.3261,22.3425,22.3014,22.3014,36400.0
2009-09-25 09:50:00,27.16,27.16,27.08,27.09,149000.0,22.2932,22.2932,22.2276,22.2358,149000.0
2009-09-25 09:55:00,27.11,27.23,27.09,27.15,212800.0,22.2522,22.3507,22.2358,22.285,212800.0
2009-09-25 10:00:00,27.14,27.15,27.06,27.12,195600.0,22.2768,22.285,22.2112,22.2604,195600.0
2009-09-25 10:05:00,27.12,27.15,27.08,27.15,58100.0,22.2604,22.285,22.2276,22.285,58100.0
2009-09-25 10:10:00,27.15,27.16,27.09,27.1,106000.0,22.285,22.2932,22.2358,22.244,106000.0
2009-09-25 10:15:00,27.11,27.15,27.1,27.13,87800.0,22.2522,22.285,22.244,22.2686,87800.0
2009-09-25 10:20:00,27.14,27.16,27.07,27.08,135200.0,22.2768,22.2932,22.2194,22.2276,135200.0
2009-09-25 10:25:00,27.09,27.11,27.07,27.11,65700.0,22.2358,22.2522,22.2194,22.2522,65700.0
2009-09-25 10:30:00,27.11,27.15,27.11,27.13,63100.0,22.2522,22.285,22.2522,22.2686,63100.0
2009-09-25 10:35:00,27.13,27.14,27.06,27.06,128400.0,22.2686,22.2768,22.2112,22.2112,128400.0
2009-09-25 10:40:00,27.07,27.1,27.06,27.08,47300.0,22.2194,22.244,22.2112,22.2276,47300.0
2009-09-25 10:45:00,27.08,27.1,27.06,27.07,206100.0,22.2276,22.244,22.2112,22.2194,206100.0
2009-09-25 10:50:00,27.08,27.15,27.05,27.07,368500.0,22.2276,22.285,22.2029,22.2194,368500.0
2009-09-25 10:55:00,27.07,27.09,27.04,27.06,163300.0,22.2194,22.2358,22.1947,22.2112,163300.0
2009-09-25 11:00:00,27.06,27.07,27.03,27.06,245400.0,22.2112,22.2194,22.1865,22.2112,245400.0
2009-09-25 11:05:00,27.07,27.1,27.06,27.07,146000.0,22.2194,22.244,22.2112,22.2194,146000.0
2009-09-25 11:10:00,27.07,27.07,26.98,27.02,144800.0,22.2194,22.2194,22.1455,22.1783,144800.0
2009-09-25 11:15:00,27.02,27.03,27.01,27.03,64600.0,22.1783,22.1865,22.1701,22.1865,64600.0
2009-09-25 11:20:00,27.02,27.05,27.02,27.03,42700.0,22.1783,22.2029,22.1783,22.1865,42700.0
2009-09-25 11:25:00,27.03,27.05,27.01,27.03,76700.0,22.1865,22.2029,22.1701,22.1865,76700.0
2009-09-25 11:30:00,27.05,27.05,27.01,27.01,56700.0,22.2029,22.2029,22.1701,22.1701,56700.0
2009-09-25 11:35:00,27.01,27.03,26.99,27.03,78800.0,22.1701,22.1865,22.1537,22.1865,78800.0
2009-09-25 11:40:00,27.03,27.05,27.01,27.04,139000.0,22.1865,22.2029,22.1701,22.1947,139000.0
2009-09-25 11:45:00,27.04,27.04,27.0,27.02,43000.0,22.1947,22.1947,22.1619,22.1783,43000.0
2009-09-25 11:50:00,27.02,27.05,27.02,27.04,24700.0,22.1783,22.2029,22.1783,22.1947,24700.0
2009-09-25 11:55:00,27.04,27.04,26.97,27.0,23900.0,22.1947,22.1947,22.1373,22.1619,23900.0
2009-09-25 12:00:00,26.99,27.01,26.97,27.0,98400.0,22.1537,22.1701,22.1373,22.1619,98400.0
2009-09-25 12:05:00,27.01,27.03,27.01,27.02,24700.0,22.1701,22.1865,22.1701,22.1783,24700.0
2009-09-25 12:10:00,27.02,27.03,26.99,26.99,101900.0,22.1783,22.1865,22.1537,22.1537,101900.0
2009-09-25 12:15:00,27.0,27.0,26.9,26.92,114600.0,22.1619,22.1619,22.0798,22.0962,114600.0
2009-09-25 12:20:00,26.92,26.92,26.88,26.92,97900.0,22.0962,22.0962,22.0634,22.0962,97900.0
2009-09-25 12:25:00,26.92,26.94,26.9,26.93,68400.0,22.0962,22.1127,22.0798,22.1045,68400.0
2009-09-25 12:30:00,26.92,26.94,26.91,26.91,27000.0,22.0962,22.1127,22.088,22.088,27000.0
2009-09-25 12:35:00,26.91,26.93,26.9,26.91,23700.0,22.088,22.1045,22.0798,22.088,23700.0
2009-09-25 12:40:00,26.9,26.91,26.89,26.9,109900.0,22.0798,22.088,22.0716,22.0798,109900.0
2009-09-25 12:45:00,26.9,26.9,26.89,26.89,7300.0,22.0798,22.0798,22.0716,22.0716,7300.0
2009-09-25 12:50:00,26.9,26.92,26.89,26.91,77400.0,22.0798,22.0962,22.0716,22.088,77400.0
2009-09-25 12:55:00,26.91,26.92,26.89,26.89,25800.0,22.088,22.0962,22.0716,22.0716,25800.0
2009-09-25 13:00:00,26.88,26.9,26.88,26.89,33200.0,22.0634,22.0798,22.0634,22.0716,33200.0
2009-09-25 13:05:00,26.89,26.9,26.88,26.89,45000.0,22.0716,22.0798,22.0634,22.0716,45000.0
2009-09-25 13:10:00,26.89,26.9,26.87,26.9,76500.0,22.0716,22.0798,22.0552,22.0798,76500.0
2009-09-25 13:15:00,26.9,26.9,26.87,26.87,58500.0,22.0798,22.0798,22.0552,22.0552,58500.0
2009-09-25 13:20:00,26.87,26.88,26.85,26.86,29100.0,22.0552,22.0634,22.0388,22.047,29100.0
2009-09-25 13:25:00,26.87,26.94,26.86,26.93,87600.0,22.0552,22.1127,22.047,22.1045,87600.0
2009-09-25 13:30:00,26.94,26.94,26.92,26.92,42900.0,22.1127,22.1127,22.0962,22.0962,42900.0
2009-09-25 13:35:00,26.91,26.93,26.9,26.92,19900.0,22.088,22.1045,22.0798,22.0962,19900.0
2009-09-25 13:40:00,26.92,26.95,26.92,26.95,11300.0,22.0962,22.1209,22.0962,22.1209,11300.0
2009-09-25 13:45:00,26.95,26.97,26.94,26.96,17000.0,22.1209,22.1373,22.1127,22.1291,17000.0
2009-09-25 13:50:00,26.97,26.98,26.96,26.98,6000.0,22.1373,22.1455,22.1291,22.1455,6000.0
2009-09-25 13:55:00,26.99,27.04,26.97,27.04,39800.0,22.1537,22.1947,22.1373,22.1947,39800.0
2009-09-25 14:00:00,27.04,27.06,27.02,27.02,103400.0,22.1947,22.2112,22.1783,22.1783,103400.0
2009-09-25 14:05:00,27.02,27.04,27.02,27.02,14300.0,22.1783,22.1947,22.1783,22.1783,14300.0
2009-09-25 14:10:00,27.02,27.04,27.02,27.04,27900.0,22.1783,22.1947,22.1783,22.1947,27900.0
2009-09-25 14:15:00,27.04,27.04,27.01,27.01,68600.0,22.1947,22.1947,22.1701,22.1701,68600.0
2009-09-25 14:20:00,27.01,27.02,27.0,27.0,19500.0,22.1701,22.1783,22.1619,22.1619,19500.0
2009-09-25 14:25:00,27.0,27.01,26.99,26.99,32800.0,22.1619,22.1701,22.1537,22.1537,32800.0
2009-09-25 14:30:00,26.98,26.98,26.97,26.98,32700.0,22.1455,22.1455,22.1373,22.1455,32700.0
2009-09-25 14:35:00,26.97,27.0,26.95,27.0,119700.0,22.1373,22.1619,22.1209,22.1619,119700.0
2009-09-25 14:40:00,27.01,27.01,26.99,26.99,54300.0,22.1701,22.1701,22.1537,22.1537,54300.0
2009-09-25 14:45:00,26.99,27.01,26.99,26.99,16800.0,22.1537,22.1701,22.1537,22.1537,16800.0
2009-09-25 14:50:00,26.99,27.06,26.99,27.05,60500.0,22.1537,22.2112,22.1537,22.2029,60500.0
2009-09-25 14:55:00,27.05,27.08,27.04,27.07,12700.0,22.2029,22.2276,22.1947,22.2194,12700.0
2009-09-25 15:00:00,27.07,27.07,27.05,27.06,22200.0,22.2194,22.2194,22.2029,22.2112,22200.0
2009-09-25 15:05:00,27.06,27.07,27.03,27.03,25400.0,22.2112,22.2194,22.1865,22.1865,25400.0
2009-09-25 15:10:00,27.04,27.04,27.0,27.02,55300.0,22.1947,22.1947,22.1619,22.1783,55300.0
2009-09-25 15:15:00,27.01,27.02,26.99,27.01,63600.0,22.1701,22.1783,22.1537,22.1701,63600.0
2009-09-25 15:20:00,27.01,27.03,27.0,27.0,36000.0,22.1701,22.1865,22.1619,22.1619,36000.0
2009-09-25 15:25:00,27.01,27.03,26.99,27.02,38300.0,22.1701,22.1865,22.1537,22.1783,38300.0
2009-09-25 15:30:00,27.02,27.02,27.0,27.01,28800.0,22.1783,22.1783,22.1619,22.1701,28800.0
2009-09-25 15:35:00,27.02,27.02,26.97,26.98,83000.0,22.1783,22.1783,22.1373,22.1455,83000.0
2009-09-25 15:40:00,26.97,26.97,26.92,26.95,53900.0,22.1373,22.1373,22.0962,22.1209,53900.0
2009-09-25 15:45:00,26.95,26.96,26.92,26.96,156200.0,22.1209,22.1291,22.0962,22.1291,156200.0
2009-09-25 15:50:00,26.95,27.0,26.95,26.96,169300.0,22.1209,22.1619,22.1209,22.1291,169300.0
2009-09-25 15:55:00,26.97,26.97,26.92,26.96,337300.0,22.1373,22.1373,22.0962,22.1291,337300.0
2009-09-28 09:30:00,27.11,27.11,26.98,27.08,119200.0,22.2522,22.2522,22.1455,22.2276,119200.0
2009-09-28 09:35:00,27.08,27.12,27.04,27.06,75900.0,22.2276,22.2604,22.1947,22.2112,75900.0
2009-09-28 09:40:00,27.06,27.2,27.05,27.2,194800.0,22.2112,22.3261,22.2029,22.3261,194800.0
2009-09-28 09:45:00,27.21,27.3,27.21,27.26,243200.0,22.3343,22.4082,22.3343,22.3753,243200.0
2009-09-28 09:50:00,27.27,27.31,27.25,27.31,60800.0,22.3835,22.4164,22.3671,22.4164,60800.0
2009-09-28 09:55:00,27.3,27.3,27.25,27.29,173300.0,22.4082,22.4082,22.3671,22.3999,173300.0
2009-09-28 10:00:00,27.3,27.38,27.3,27.36,233200.0,22.4082,22.4738,22.4082,22.4574,233200.0
2009-09-28 10:05:00,27.36,27.4,27.33,27.38,206300.0,22.4574,22.4902,22.4328,22.4738,206300.0
2009-09-28 10:10:00,27.38,27.39,27.35,27.36,55700.0,22.4738,22.482,22.4492,22.4574,55700.0
2009-09-28 10:15:00,27.36,27.39,27.36,27.37,69500.0,22.4574,22.482,22.4574,22.4656,69500.0
2009-09-28 10:20:00,27.37,27.39,27.34,27.36,87800.0,22.4656,22.482,22.441,22.4574,87800.0
2009-09-28 10:25:00,27.38,27.39,27.35,27.38,62000.0,22.4738,22.482,22.4492,22.4738,62000.0
2009-09-28 10:30:00,27.38,27.45,27.38,27.43,241300.0,22.4738,22.5313,22.4738,22.5149,241300.0
2009-09-28 10:35:00,27.43,27.44,27.4,27.4,97000.0,22.5149,22.5231,22.4902,22.4902,97000.0
2009-09-28 10:40:00,27.4,27.4,27.38,27.4,98100.0,22.4902,22.4902,22.4738,22.4902,98100.0
2009-09-28 10:45:00,27.4,27.4,27.38,27.39,61800.0,22.4902,22.4902,22.4738,22.482,61800.0
2009-09-28 10:50:00,27.39,27.41,27.38,27.38,49800.0,22.482,22.4984,22.4738,22.4738,49800.0
2009-09-28 10:55:00,27.38,27.39,27.38,27.39,43500.0,22.4738,22.482,22.4738,22.482,43500.0
2009-09-28 11:00:00,27.39,27.41,27.39,27.4,69200.0,22.482,22.4984,22.482,22.4902,69200.0
2009-09-28 11:05:00,27.39,27.42,27.39,27.42,75800.0,22.482,22.5066,22.482,22.5066,75800.0
2009-09-28 11:10:00,27.41,27.41,27.39,27.39,63200.0,22.4984,22.4984,22.482,22.482,63200.0
2009-09-28 11:15:00,27.39,27.39,27.37,27.38,50300.0,22.482,22.482,22.4656,22.4738,50300.0
2009-09-28 11:20:00,27.39,27.41,27.38,27.4,83900.0,22.482,22.4984,22.4738,22.4902,83900.0
2009-09-28 11:25:00,27.39,27.41,27.38,27.41,114600.0,22.482,22.4984,22.4738,22.4984,114600.0
2009-09-28 11:30:00,27.41,27.44,27.41,27.44,87000.0,22.4984,22.5231,22.4984,22.5231,87000.0
2009-09-28 11:35:00,27.44,27.44,27.42,27.44,19500.0,22.5231,22.5231,22.5066,22.5231,19500.0
2009-09-28 11:40:00,27.44,27.46,27.42,27.42,56800.0,22.5231,22.5395,22.5066,22.5066,56800.0
2009-09-28 11:45:00,27.43,27.46,27.42,27.45,53000.0,22.5149,22.5395,22.5066,22.5313,53000.0
2009-09-28 11:50:00,27.45,27.49,27.45,27.48,69500.0,22.5313,22.5641,22.5313,22.5559,69500.0
2009-09-28 11:55:00,27.49,27.49,27.46,27.47,57800.0,22.5641,22.5641,22.5395,22.5477,57800.0
2009-09-28 12:00:00,27.47,27.49,27.46,27.48,55800.0,22.5477,22.5641,22.5395,22.5559,55800.0
2009-09-28 12:05:00,27.48,27.51,27.48,27.49,122900.0,22.5559,22.5805,22.5559,22.5641,122900.0
2009-09-28 12:10:00,27.5,27.5,27.47,27.48,36600.0,22.5723,22.5723,22.5477,22.5559,36600.0
2009-09-28 12:15:00,27.48,27.49,27.47,27.48,21600.0,22.5559,22.5641,22.5477,22.5559,21600.0
2009-09-28 12:20:00,27.48,27.48,27.46,27.46,34900.0,22.5559,22.5559,22.5395,22.5395,34900.0
2009-09-28 12:25:00,27.46,27.5,27.46,27.48,66800.0,22.5395,22.5723,22.5395,22.5559,66800.0
2009-09-28 12:30:00,27.49,27.49,27.47,27.49,52000.0,22.5641,22.5641,22.5477,22.5641,52000.0
2009-09-28 12:35:00,27.49,27.49,27.48,27.48,27200.0,22.5641,22.5641,22.5559,22.5559,27200.0
2009-09-28 12:40:00,27.49,27.5,27.47,27.49,468600.0,22.5641,22.5723,22.5477,22.5641,468600.0
2009-09-28 12:45:00,27.49,27.5,27.48,27.5,50200.0,22.5641,22.5723,22.5559,22.5723,50200.0
2009-09-28 12:50:00,27.5,27.5,27.49,27.49,33600.0,22.5723,22.5723,22.5641,22.5641,33600.0
2009-09-28 12:55:00,27.49,27.5,27.46,27.48,68200.0,22.5641,22.5723,22.5395,22.5559,68200.0
2009-09-28 13:00:00,27.48,27.49,27.47,27.49,87400.0,22.5559,22.5641,22.5477,22.5641,87400.0
2009-09-28 13:05:00,27.49,27.49,27.47,27.49,70400.0,22.5641,22.5641,22.5477,22.5641,70400.0
2009-09-28 13:10:00,27.49,27.49,27.48,27.49,56900.0,22.5641,22.5641,22.5559,22.5641,56900.0
2009-09-28 13:15:00,27.5,27.52,27.49,27.51,63000.0,22.5723,22.5887,22.5641,22.5805,63000.0
2009-09-28 13:20:00,27.51,27.51,27.49,27.49,47900.0,22.5805,22.5805,22.5641,22.5641,47900.0
2009-09-28 13:25:00,27.5,27.53,27.5,27.53,55700.0,22.5723,22.5969,22.5723,22.5969,55700.0
2009-09-28 13:30:00,27.53,27.54,27.52,27.53,33600.0,22.5969,22.6051,22.5887,22.5969,33600.0
2009-09-28 13:35:00,27.54,27.54,27.52,27.54,68800.0,22.6051,22.6051,22.5887,22.6051,68800.0
2009-09-28 13:40:00,27.54,27.58,27.53,27.58,87600.0,22.6051,22.638,22.5969,22.638,87600.0
2009-09-28 13:45:00,27.57,27.58,27.55,27.55,49800.0,22.6298,22.638,22.6134,22.6134,49800.0
2009-09-28 13:50:00,27.55,27.56,27.51,27.52,24900.0,22.6134,22.6216,22.5805,22.5887,24900.0
2009-09-28 13:55:00,27.52,27.52,27.5,27.51,51000.0,22.5887,22.5887,22.5723,22.5805,51000.0
2009-09-28 14:00:00,27.52,27.53,27.5,27.5,22300.0,22.5887,22.5969,22.5723,22.5723,22300.0
2009-09-28 14:05:00,27.51,27.51,27.48,27.49,24400.0,22.5805,22.5805,22.5559,22.5641,24400.0
2009-09-28 14:10:00,27.49,27.5,27.48,27.49,17500.0,22.5641,22.5723,22.5559,22.5641,17500.0
2009-09-28 14:15:00,27.5,27.5,27.47,27.49,30500.0,22.5723,22.5723,22.5477,22.5641,30500.0
2009-09-28 14:20:00,27.5,27.5,27.47,27.48,55600.0,22.5723,22.5723,22.5477,22.5559,55600.0
2009-09-28 14:25:00,27.48,27.5,27.47,27.48,102100.0,22.5559,22.5723,22.5477,22.5559,102100.0
2009-09-28 14:30:00,27.49,27.49,27.47,27.48,129800.0,22.5641,22.5641,22.5477,22.5559,129800.0
2009-09-28 14:35:00,27.47,27.48,27.45,27.47,160600.0,22.5477,22.5559,22.5313,22.5477,160600.0
2009-09-28 14:40:00,27.48,27.49,27.47,27.48,17400.0,22.5559,22.5641,22.5477,22.5559,17400.0
2009-09-28 14:45:00,27.48,27.48,27.46,27.47,53800.0,22.5559,22.5559,22.5395,22.5477,53800.0
2009-09-28 14:50:00,27.47,27.47,27.45,27.46,13200.0,22.5477,22.5477,22.5313,22.5395,13200.0
2009-09-28 14:55:00,27.46,27.47,27.44,27.44,51500.0,22.5395,22.5477,22.5231,22.5231,51500.0
2009-09-28 15:00:00,27.44,27.45,27.42,27.44,48600.0,22.5231,22.5313,22.5066,22.5231,48600.0
2009-09-28 15:05:00,27.44,27.45,27.43,27.45,28400.0,22.5231,22.5313,22.5149,22.5313,28400.0
2009-09-28 15:10:00,27.45,27.45,27.43,27.43,25900.0,22.5313,22.5313,22.5149,22.5149,25900.0
2009-09-28 15:15:00,27.44,27.46,27.42,27.46,104200.0,22.5231,22.5395,22.5066,22.5395,104200.0
2009-09-28 15:20:00,27.47,27.5,27.47,27.48,73300.0,22.5477,22.5723,22.5477,22.5559,73300.0
2009-09-28 15:25:00,27.48,27.49,27.47,27.48,55400.0,22.5559,22.5641,22.5477,22.5559,55400.0
2009-09-28 15:30:00,27.48,27.48,27.45,27.48,117000.0,22.5559,22.5559,22.5313,22.5559,117000.0
2009-09-28 15:35:00,27.48,27.48,27.45,27.45,34500.0,22.5559,22.5559,22.5313,22.5313,34500.0
2009-09-28 15:40:00,27.45,27.46,27.43,27.43,51900.0,22.5313,22.5395,22.5149,22.5149,51900.0
2009-09-28 15:45:00,27.44,27.44,27.4,27.4,107200.0,22.5231,22.5231,22.4902,22.4902,107200.0
2009-09-28 15:50:00,27.4,27.44,27.4,27.44,181800.0,22.4902,22.5231,22.4902,22.5231,181800.0
2009-09-28 15:55:00,27.44,27.47,27.42,27.47,492300.0,22.5231,22.5477,22.5066,22.5477,492300.0
2009-09-29 09:30:00,27.53,27.68,27.51,27.67,104600.0,22.5969,22.7201,22.5805,22.7119,104600.0
2009-09-29 09:35:00,27.66,27.75,27.66,27.68,225000.0,22.7036,22.7775,22.7036,22.7201,225000.0
2009-09-29 09:40:00,27.69,27.73,27.66,27.67,311800.0,22.7283,22.7611,22.7036,22.7119,311800.0
2009-09-29 09:45:00,27.66,27.67,27.63,27.63,87900.0,22.7036,22.7119,22.679,22.679,87900.0
2009-09-29 09:50:00,27.64,27.73,27.63,27.68,93700.0,22.6872,22.7611,22.679,22.7201,93700.0
2009-09-29 09:55:00,27.68,27.8,27.68,27.77,193000.0,22.7201,22.8186,22.7201,22.7939,193000.0
2009-09-29 10:00:00,27.76,27.77,27.48,27.57,350500.0,22.7857,22.7939,22.5559,22.6298,350500.0
2009-09-29 10:05:00,27.57,27.63,27.56,27.63,143500.0,22.6298,22.679,22.6216,22.679,143500.0
2009-09-29 10:10:00,27.63,27.69,27.59,27.69,145700.0,22.679,22.7283,22.6462,22.7283,145700.0
2009-09-29 10:15:00,27.69,27.71,27.64,27.66,81400.0,22.7283,22.7447,22.6872,22.7036,81400.0
2009-09-29 10:20:00,27.66,27.66,27.59,27.59,58700.0,22.7036,22.7036,22.6462,22.6462,58700.0
2009-09-29 10:25:00,27.59,27.62,27.59,27.6,104300.0,22.6462,22.6708,22.6462,22.6544,104300.0
2009-09-29 10:30:00,27.6,27.62,27.59,27.61,91300.0,22.6544,22.6708,22.6462,22.6626,91300.0
2009-09-29 10:35:00,27.62,27.65,27.59,27.64,83100.0,22.6708,22.6954,22.6462,22.6872,83100.0
2009-09-29 10:40:00,27.64,27.67,27.61,27.61,41300.0,22.6872,22.7119,22.6626,22.6626,41300.0
2009-09-29 10:45:00,27.6,27.64,27.6,27.62,74400.0,22.6544,22.6872,22.6544,22.6708,74400.0
2009-09-29 10:50:00,27.63,27.63,27.57,27.58,78600.0,22.679,22.679,22.6298,22.638,78600.0
2009-09-29 10:55:00,27.57,27.58,27.52,27.53,448500.0,22.6298,22.638,22.5887,22.5969,448500.0
2009-09-29 11:00:00,27.53,27.53,27.48,27.52,113200.0,22.5969,22.5969,22.5559,22.5887,113200.0
2009-09-29 11:05:00,27.52,27.53,27.52,27.53,23200.0,22.5887,22.5969,22.5887,22.5969,23200.0
2009-09-29 11:10:00,27.52,27.53,27.51,27.51,42700.0,22.5887,22.5969,22.5805,22.5805,42700.0
2009-09-29 11:15:00,27.52,27.53,27.51,27.51,46700.0,22.5887,22.5969,22.5805,22.5805,46700.0
2009-09-29 11:20:00,27.51,27.52,27.47,27.49,41100.0,22.5805,22.5887,22.5477,22.5641,41100.0
2009-09-29 11:25:00,27.49,27.55,27.49,27.53,48200.0,22.5641,22.6134,22.5641,22.5969,48200.0
2009-09-29 11:30:00,27.54,27.55,27.53,27.53,40800.0,22.6051,22.6134,22.5969,22.5969,40800.0
2009-09-29 11:35:00,27.54,27.54,27.51,27.51,29500.0,22.6051,22.6051,22.5805,22.5805,29500.0
2009-09-29 11:40:00,27.51,27.52,27.48,27.48,80100.0,22.5805,22.5887,22.5559,22.5559,80100.0
2009-09-29 11:45:00,27.49,27.49,27.42,27.46,89300.0,22.5641,22.5641,22.5066,22.5395,89300.0
2009-09-29 11:50:00,27.45,27.49,27.43,27.49,21100.0,22.5313,22.5641,22.5149,22.5641,21100.0
2009-09-29 11:55:00,27.49,27.52,27.48,27.49,48800.0,22.5641,22.5887,22.5559,22.5641,48800.0
2009-09-29 12:00:00,27.5,27.52,27.5,27.51,28800.0,22.5723,22.5887,22.5723,22.5805,28800.0
2009-09-29 12:05:00,27.51,27.52,27.5,27.52,42000.0,22.5805,22.5887,22.5723,22.5887,42000.0
2009-09-29 12:10:00,27.52,27.55,27.49,27.55,79600.0,22.5887,22.6134,22.5641,22.6134,79600.0
2009-09-29 12:15:00,27.56,27.56,27.54,27.55,18400.0,22.6216,22.6216,22.6051,22.6134,18400.0
2009-09-29 12:20:00,27.55,27.55,27.49,27.49,92600.0,22.6134,22.6134,22.5641,22.5641,92600.0
2009-09-29 12:25:00,27.49,27.54,27.49,27.52,58700.0,22.5641,22.6051,22.5641,22.5887,58700.0
2009-09-29 12:30:00,27.53,27.56,27.52,27.56,35300.0,22.5969,22.6216,22.5887,22.6216,35300.0
2009-09-29 12:35:00,27.55,27.56,27.54,27.56,31300.0,22.6134,22.6216,22.6051,22.6216,31300.0
2009-09-29 12:40:00,27.56,27.56,27.55,27.55,12700.0,22.6216,22.6216,22.6134,22.6134,12700.0
2009-09-29 12:45:00,27.55,27.59,27.55,27.58,38600.0,22.6134,22.6462,22.6134,22.638,38600.0
2009-09-29 12:50:00,27.57,27.64,27.57,27.63,42600.0,22.6298,22.6872,22.6298,22.679,42600.0
2009-09-29 12:55:00,27.63,27.63,27.61,27.63,16900.0,22.679,22.679,22.6626,22.679,16900.0
2009-09-29 13:00:00,27.64,27.68,27.64,27.66,21900.0,22.6872,22.7201,22.6872,22.7036,21900.0
2009-09-29 13:05:00,27.67,27.69,27.67,27.67,19300.0,22.7119,22.7283,22.7119,22.7119,19300.0
2009-09-29 13:10:00,27.67,27.7,27.67,27.68,39700.0,22.7119,22.7365,22.7119,22.7201,39700.0
2009-09-29 13:15:00,27.68,27.68,27.65,27.65,25100.0,22.7201,22.7201,22.6954,22.6954,25100.0
2009-09-29 13:20:00,27.65,27.67,27.64,27.67,58400.0,22.6954,22.7119,22.6872,22.7119,58400.0
2009-09-29 13:25:00,27.67,27.68,27.65,27.67,59800.0,22.7119,22.7201,22.6954,22.7119,59800.0
2009-09-29 13:30:00,27.67,27.67,27.66,27.67,32100.0,22.7119,22.7119,22.7036,22.7119,32100.0
2009-09-29 13:35:00,27.66,27.69,27.66,27.67,88000.0,22.7036,22.7283,22.7036,22.7119,88000.0
2009-09-29 13:40:00,27.67,27.69,27.66,27.68,35800.0,22.7119,22.7283,22.7036,22.7201,35800.0
2009-09-29 13:45:00,27.68,27.68,27.66,27.67,36500.0,22.7201,22.7201,22.7036,22.7119,36500.0
2009-09-29 13:50:00,27.65,27.67,27.65,27.67,29300.0,22.6954,22.7119,22.6954,22.7119,29300.0
2009-09-29 13:55:00,27.67,27.67,27.65,27.66,6900.0,22.7119,22.7119,22.6954,22.7036,6900.0
2009-09-29 14:00:00,27.67,27.67,27.63,27.63,25300.0,22.7119,22.7119,22.679,22.679,25300.0
2009-09-29 14:05:00,27.62,27.63,27.61,27.62,34600.0,22.6708,22.679,22.6626,22.6708,34600.0
2009-09-29 14:10:00,27.62,27.65,27.61,27.65,54300.0,22.6708,22.6954,22.6626,22.6954,54300.0
2009-09-29 14:15:00,27.64,27.64,27.61,27.64,58800.0,22.6872,22.6872,22.6626,22.6872,58800.0
2009-09-29 14:20:00,27.63,27.63,27.62,27.62,5900.0,22.679,22.679,22.6708,22.6708,5900.0
2009-09-29 14:25:00,27.62,27.63,27.61,27.63,38300.0,22.6708,22.679,22.6626,22.679,38300.0
2009-09-29 14:30:00,27.63,27.64,27.59,27.59,39100.0,22.679,22.6872,22.6462,22.6462,39100.0
2009-09-29 14:35:00,27.6,27.63,27.6,27.62,37000.0,22.6544,22.679,22.6544,22.6708,37000.0
2009-09-29 14:40:00,27.61,27.61,27.61,27.61,1500.0,22.6626,22.6626,22.6626,22.6626,1500.0
2009-09-29 14:45:00,27.61,27.62,27.6,27.62,37300.0,22.6626,22.6708,22.6544,22.6708,37300.0
2009-09-29 14:50:00,27.62,27.64,27.62,27.63,34400.0,22.6708,22.6872,22.6708,22.679,34400.0
2009-09-29 14:55:00,27.64,27.66,27.63,27.63,66200.0,22.6872,22.7036,22.679,22.679,66200.0
2009-09-29 15:00:00,27.63,27.64,27.61,27.62,28500.0,22.679,22.6872,22.6626,22.6708,28500.0
2009-09-29 15:05:00,27.62,27.65,27.61,27.64,298200.0,22.6708,22.6954,22.6626,22.6872,298200.0
2009-09-29 15:10:00,27.65,27.65,27.62,27.64,68500.0,22.6954,22.6954,22.6708,22.6872,68500.0
2009-09-29 15:15:00,27.64,27.65,27.63,27.64,70700.0,22.6872,22.6954,22.679,22.6872,70700.0
2009-09-29 15:20:00,27.64,27.67,27.64,27.65,45500.0,22.6872,22.7119,22.6872,22.6954,45500.0
2009-09-29 15:25:00,27.65,27.66,27.62,27.62,36500.0,22.6954,22.7036,22.6708,22.6708,36500.0
2009-09-29 15:30:00,27.63,27.63,27.61,27.62,103800.0,22.679,22.679,22.6626,22.6708,103800.0
2009-09-29 15:35:00,27.63,27.66,27.63,27.64,58500.0,22.679,22.7036,22.679,22.6872,58500.0
2009-09-29 15:40:00,27.64,27.65,27.63,27.65,70700.0,22.6872,22.6954,22.679,22.6954,70700.0
2009-09-29 15:45:00,27.65,27.66,27.62,27.63,149000.0,22.6954,22.7036,22.6708,22.679,149000.0
2009-09-29 15:50:00,27.63,27.64,27.58,27.6,271300.0,22.679,22.6872,22.638,22.6544,271300.0
2009-09-29 15:55:00,27.6,27.61,27.58,27.6,234600.0,22.6544,22.6626,22.638,22.6544,234600.0
2009-09-30 09:30:00,27.7,27.75,27.58,27.58,100100.0,22.7365,22.7775,22.638,22.638,100100.0
2009-09-30 09:35:00,27.57,27.6,27.53,27.57,124700.0,22.6298,22.6544,22.5969,22.6298,124700.0
2009-09-30 09:40:00,27.56,27.56,27.37,27.38,249500.0,22.6216,22.6216,22.4656,22.4738,249500.0
2009-09-30 09:45:00,27.37,27.37,27.26,27.26,349100.0,22.4656,22.4656,22.3753,22.3753,349100.0
2009-09-30 09:50:00,27.26,27.32,27.21,27.32,90300.0,22.3753,22.4246,22.3343,22.4246,90300.0
2009-09-30 09:55:00,27.33,27.34,27.11,27.16,255400.0,22.4328,22.441,22.2522,22.2932,255400.0
2009-09-30 10:00:00,27.16,27.22,27.14,27.19,130600.0,22.2932,22.3425,22.2768,22.3179,130600.0
2009-09-30 10:05:00,27.2,27.22,27.15,27.16,93500.0,22.3261,22.3425,22.285,22.2932,93500.0
2009-09-30 10:10:00,27.17,27.27,27.16,27.26,52400.0,22.3014,22.3835,22.2932,22.3753,52400.0
2009-09-30 10:15:00,27.26,27.27,27.23,27.26,98000.0,22.3753,22.3835,22.3507,22.3753,98000.0
2009-09-30 10:20:00,27.26,27.26,27.2,27.21,70400.0,22.3753,22.3753,22.3261,22.3343,70400.0
2009-09-30 10:25:00,27.19,27.25,27.18,27.24,70200.0,22.3179,22.3671,22.3097,22.3589,70200.0
2009-09-30 10:30:00,27.24,27.28,27.22,27.25,140000.0,22.3589,22.3917,22.3425,22.3671,140000.0
2009-09-30 10:35:00,27.25,27.27,27.22,27.23,101100.0,22.3671,22.3835,22.3425,22.3507,101100.0
2009-09-30 10:40:00,27.23,27.24,27.2,27.23,47700.0,22.3507,22.3589,22.3261,22.3507,47700.0
2009-09-30 10:45:00,27.23,27.25,27.21,27.21,40800.0,22.3507,22.3671,22.3343,22.3343,40800.0
2009-09-30 10:50:00,27.22,27.25,27.22,27.23,22900.0,22.3425,22.3671,22.3425,22.3507,22900.0
2009-09-30 10:55:00,27.24,27.25,27.2,27.21,37400.0,22.3589,22.3671,22.3261,22.3343,37400.0
2009-09-30 11:00:00,27.22,27.28,27.22,27.26,72100.0,22.3425,22.3917,22.3425,22.3753,72100.0
2009-09-30 11:05:00,27.27,27.29,27.26,27.27,30700.0,22.3835,22.3999,22.3753,22.3835,30700.0
2009-09-30 11:10:00,27.28,27.28,27.25,27.25,25800.0,22.3917,22.3917,22.3671,22.3671,25800.0
2009-09-30 11:15:00,27.26,27.29,27.22,27.28,92500.0,22.3753,22.3999,22.3425,22.3917,92500.0
2009-09-30 11:20:00,27.28,27.3,27.27,27.29,30400.0,22.3917,22.4082,22.3835,22.3999,30400.0
2009-09-30 11:25:00,27.3,27.33,27.3,27.31,35000.0,22.4082,22.4328,22.4082,22.4164,35000.0
2009-09-30 11:30:00,27.31,27.35,27.31,27.33,66100.0,22.4164,22.4492,22.4164,22.4328,66100.0
2009-09-30 11:35:00,27.33,27.33,27.3,27.3,47900.0,22.4328,22.4328,22.4082,22.4082,47900.0
2009-09-30 11:40:00,27.3,27.3,27.27,27.28,165300.0,22.4082,22.4082,22.3835,22.3917,165300.0
2009-09-30 11:45:00,27.29,27.31,27.28,27.28,24700.0,22.3999,22.4164,22.3917,22.3917,24700.0
2009-09-30 11:50:00,27.3,27.33,27.3,27.33,32900.0,22.4082,22.4328,22.4082,22.4328,32900.0
2009-09-30 11:55:00,27.34,27.42,27.34,27.4,23200.0,22.441,22.5066,22.441,22.4902,23200.0
2009-09-30 12:00:00,27.39,27.41,27.38,27.4,32300.0,22.482,22.4984,22.4738,22.4902,32300.0
2009-09-30 12:05:00,27.4,27.4,27.35,27.36,10800.0,22.4902,22.4902,22.4492,22.4574,10800.0
2009-09-30 12:10:00,27.37,27.38,27.35,27.36,8500.0,22.4656,22.4738,22.4492,22.4574,8500.0
2009-09-30 12:15:00,27.36,27.44,27.35,27.39,51900.0,22.4574,22.5231,22.4492,22.482,51900.0
2009-09-30 12:20:00,27.39,27.4,27.38,27.4,15600.0,22.482,22.4902,22.4738,22.4902,15600.0
2009-09-30 12:25:00,27.4,27.45,27.4,27.43,17200.0,22.4902,22.5313,22.4902,22.5149,17200.0
2009-09-30 12:30:00,27.44,27.5,27.44,27.49,59100.0,22.5231,22.5723,22.5231,22.5641,59100.0
2009-09-30 12:35:00,27.49,27.5,27.49,27.49,29200.0,22.5641,22.5723,22.5641,22.5641,29200.0
2009-09-30 12:40:00,27.49,27.52,27.49,27.51,50800.0,22.5641,22.5887,22.5641,22.5805,50800.0
2009-09-30 12:45:00,27.52,27.56,27.52,27.53,73800.0,22.5887,22.6216,22.5887,22.5969,73800.0
2009-09-30 12:50:00,27.53,27.6,27.52,27.57,81600.0,22.5969,22.6544,22.5887,22.6298,81600.0
2009-09-30 12:55:00,27.56,27.64,27.56,27.62,390600.0,22.6216,22.6872,22.6216,22.6708,390600.0
2009-09-30 13:00:00,27.62,27.7,27.61,27.68,226700.0,22.6708,22.7365,22.6626,22.7201,226700.0
2009-09-30 13:05:00,27.69,27.71,27.63,27.64,97600.0,22.7283,22.7447,22.679,22.6872,97600.0
2009-09-30 13:10:00,27.64,27.66,27.63,27.65,20800.0,22.6872,22.7036,22.679,22.6954,20800.0
2009-09-30 13:15:00,27.65,27.66,27.63,27.64,8900.0,22.6954,22.7036,22.679,22.6872,8900.0
2009-09-30 13:20:00,27.64,27.67,27.63,27.67,32200.0,22.6872,22.7119,22.679,22.7119,32200.0
2009-09-30 13:25:00,27.66,27.68,27.65,27.66,37700.0,22.7036,22.7201,22.6954,22.7036,37700.0
2009-09-30 13:30:00,27.66,27.68,27.64,27.65,24600.0,22.7036,22.7201,22.6872,22.6954,24600.0
2009-09-30 13:35:00,27.64,27.67,27.59,27.59,42100.0,22.6872,22.7119,22.6462,22.6462,42100.0
2009-09-30 13:40:00,27.58,27.6,27.55,27.56,24500.0,22.638,22.6544,22.6134,22.6216,24500.0
2009-09-30 13:45:00,27.56,27.57,27.55,27.57,29800.0,22.6216,22.6298,22.6134,22.6298,29800.0
2009-09-30 13:50:00,27.57,27.6,27.56,27.6,69100.0,22.6298,22.6544,22.6216,22.6544,69100.0
2009-09-30 13:55:00,27.6,27.6,27.55,27.55,32000.0,22.6544,22.6544,22.6134,22.6134,32000.0
2009-09-30 14:00:00,27.56,27.57,27.5,27.56,66500.0,22.6216,22.6298,22.5723,22.6216,66500.0
2009-09-30 14:05:00,27.57,27.58,27.56,27.56,26800.0,22.6298,22.638,22.6216,22.6216,26800.0
2009-09-30 14:10:00,27.56,27.57,27.55,27.57,9700.0,22.6216,22.6298,22.6134,22.6298,9700.0
2009-09-30 14:15:00,27.57,27.6,27.56,27.59,66000.0,22.6298,22.6544,22.6216,22.6462,66000.0
2009-09-30 14:20:00,27.6,27.61,27.57,27.57,14600.0,22.6544,22.6626,22.6298,22.6298,14600.0
2009-09-30 14:25:00,27.58,27.6,27.57,27.59,13200.0,22.638,22.6544,22.6298,22.6462,13200.0
2009-09-30 14:30:00,27.58,27.58,27.55,27.58,21000.0,22.638,22.638,22.6134,22.638,21000.0
2009-09-30 14:35:00,27.59,27.61,27.59,27.6,19400.0,22.6462,22.6626,22.6462,22.6544,19400.0
2009-09-30 14:40:00,27.59,27.65,27.59,27.64,38600.0,22.6462,22.6954,22.6462,22.6872,38600.0
2009-09-30 14:45:00,27.63,27.65,27.59,27.59,43500.0,22.679,22.6954,22.6462,22.6462,43500.0
2009-09-30 14:50:00,27.58,27.58,27.55,27.55,13000.0,22.638,22.638,22.6134,22.6134,13000.0
2009-09-30 14:55:00,27.55,27.55,27.49,27.5,70600.0,22.6134,22.6134,22.5641,22.5723,70600.0
2009-09-30 15:00:00,27.48,27.48,27.4,27.42,159500.0,22.5559,22.5559,22.4902,22.5066,159500.0
2009-09-30 15:05:00,27.42,27.43,27.37,27.41,63800.0,22.5066,22.5149,22.4656,22.4984,63800.0
2009-09-30 15:10:00,27.41,27.43,27.35,27.37,74700.0,22.4984,22.5149,22.4492,22.4656,74700.0
2009-09-30 15:15:00,27.37,27.41,27.34,27.41,52800.0,22.4656,22.4984,22.441,22.4984,52800.0
2009-09-30 15:20:00,27.42,27.43,27.38,27.38,19500.0,22.5066,22.5149,22.4738,22.4738,19500.0
2009-09-30 15:25:00,27.38,27.42,27.34,27.36,43100.0,22.4738,22.5066,22.441,22.4574,43100.0
2009-09-30 15:30:00,27.36,27.45,27.35,27.44,84400.0,22.4574,22.5313,22.4492,22.5231,84400.0
2009-09-30 15:35:00,27.45,27.45,27.39,27.42,129400.0,22.5313,22.5313,22.482,22.5066,129400.0
2009-09-30 15:40:00,27.43,27.46,27.39,27.42,95200.0,22.5149,22.5395,22.482,22.5066,95200.0
2009-09-30 15:45:00,27.43,27.48,27.39,27.47,142300.0,22.5149,22.5559,22.482,22.5477,142300.0
2009-09-30 15:50:00,27.48,27.54,27.48,27.49,171600.0,22.5559,22.6051,22.5559,22.5641,171600.0
2009-09-30 15:55:00,27.5,27.52,27.45,27.46,502700.0,22.5723,22.5887,22.5313,22.5395,502700.0
2009-10-01 09:30:00,27.4,27.4,27.22,27.24,76100.0,22.4902,22.4902,22.3425,22.3589,76100.0
2009-10-01 09:35:00,27.24,27.24,27.14,27.2,121000.0,22.3589,22.3589,22.2768,22.3261,121000.0
2009-10-01 09:40:00,27.2,27.2,27.14,27.18,104400.0,22.3261,22.3261,22.2768,22.3097,104400.0
2009-10-01 09:45:00,27.18,27.25,27.15,27.25,78400.0,22.3097,22.3671,22.285,22.3671,78400.0
2009-10-01 09:50:00,27.25,27.25,27.19,27.22,93700.0,22.3671,22.3671,22.3179,22.3425,93700.0
2009-10-01 09:55:00,27.22,27.24,27.19,27.22,87200.0,22.3425,22.3589,22.3179,22.3425,87200.0
2009-10-01 10:00:00,27.21,27.26,27.08,27.1,513900.0,22.3343,22.3753,22.2276,22.244,513900.0
2009-10-01 10:05:00,27.11,27.13,26.96,26.99,284100.0,22.2522,22.2686,22.1291,22.1537,284100.0
2009-10-01 10:10:00,26.99,27.04,26.99,27.03,104800.0,22.1537,22.1947,22.1537,22.1865,104800.0
2009-10-01 10:15:00,27.02,27.04,26.99,27.04,50300.0,22.1783,22.1947,22.1537,22.1947,50300.0
2009-10-01 10:20:00,27.03,27.06,27.01,27.06,50200.0,22.1865,22.2112,22.1701,22.2112,50200.0
2009-10-01 10:25:00,27.07,27.08,27.03,27.03,41800.0,22.2194,22.2276,22.1865,22.1865,41800.0
2009-10-01 10:30:00,27.03,27.05,27.0,27.04,41700.0,22.1865,22.2029,22.1619,22.1947,41700.0
2009-10-01 10:35:00,27.05,27.08,27.04,27.04,46200.0,22.2029,22.2276,22.1947,22.1947,46200.0
2009-10-01 10:40:00,27.03,27.08,27.03,27.05,36700.0,22.1865,22.2276,22.1865,22.2029,36700.0
2009-10-01 10:45:00,27.05,27.05,26.99,27.02,50200.0,22.2029,22.2029,22.1537,22.1783,50200.0
2009-10-01 10:50:00,27.01,27.06,26.99,27.06,34600.0,22.1701,22.2112,22.1537,22.2112,34600.0
2009-10-01 10:55:00,27.06,27.09,27.02,27.05,68400.0,22.2112,22.2358,22.1783,22.2029,68400.0
2009-10-01 11:00:00,27.04,27.04,26.94,26.96,100100.0,22.1947,22.1947,22.1127,22.1291,100100.0
2009-10-01 11:05:00,26.96,26.97,26.85,26.85,101300.0,22.1291,22.1373,22.0388,22.0388,101300.0
2009-10-01 11:10:00,26.85,26.86,26.83,26.85,137600.0,22.0388,22.047,22.0224,22.0388,137600.0
2009-10-01 11:15:00,26.85,26.86,26.82,26.85,46900.0,22.0388,22.047,22.0142,22.0388,46900.0
2009-10-01 11:20:00,26.85,26.87,26.84,26.85,30800.0,22.0388,22.0552,22.0306,22.0388,30800.0
2009-10-01 11:25:00,26.85,26.86,26.77,26.78,98100.0,22.0388,22.047,21.9731,21.9813,98100.0
2009-10-01 11:30:00,26.78,26.8,26.76,26.77,44500.0,21.9813,21.9977,21.9649,21.9731,44500.0
2009-10-01 11:35:00,26.78,26.79,26.76,26.77,22900.0,21.9813,21.9895,21.9649,21.9731,22900.0
2009-10-01 11:40:00,26.77,26.81,26.77,26.79,47600.0,21.9731,22.006,21.9731,21.9895,47600.0
2009-10-01 11:45:00,26.8,26.8,26.77,26.79,19600.0,21.9977,21.9977,21.9731,21.9895,19600.0
2009-10-01 11:50:00,26.78,26.81,26.78,26.81,13600.0,21.9813,22.006,21.9813,22.006,13600.0
2009-10-01 11:55:00,26.81,26.82,26.79,26.82,42300.0,22.006,22.0142,21.9895,22.0142,42300.0
2009-10-01 12:00:00,26.83,26.83,26.8,26.8,32300.0,22.0224,22.0224,21.9977,21.9977,32300.0
2009-10-01 12:05:00,26.81,26.82,26.78,26.82,21900.0,22.006,22.0142,21.9813,22.0142,21900.0
2009-10-01 12:10:00,26.83,26.86,26.83,26.85,20300.0,22.0224,22.047,22.0224,22.0388,20300.0
2009-10-01 12:15:00,26.85,26.87,26.84,26.86,23900.0,22.0388,22.0552,22.0306,22.047,23900.0
2009-10-01 12:20:00,26.86,26.9,26.86,26.89,44900.0,22.047,22.0798,22.047,22.0716,44900.0
2009-10-01 12:25:00,26.88,26.89,26.87,26.89,31100.0,22.0634,22.0716,22.0552,22.0716,31100.0
2009-10-01 12:30:00,26.89,26.92,26.89,26.92,21000.0,22.0716,22.0962,22.0716,22.0962,21000.0
2009-10-01 12:35:00,26.92,26.92,26.9,26.91,12500.0,22.0962,22.0962,22.0798,22.088,12500.0
2009-10-01 12:40:00,26.91,26.91,26.88,26.88,22400.0,22.088,22.088,22.0634,22.0634,22400.0
2009-10-01 12:45:00,26.88,26.88,26.86,26.88,66800.0,22.0634,22.0634,22.047,22.0634,66800.0
2009-10-01 12:50:00,26.88,26.89,26.86,26.89,17100.0,22.0634,22.0716,22.047,22.0716,17100.0
2009-10-01 12:55:00,26.89,26.9,26.86,26.86,33600.0,22.0716,22.0798,22.047,22.047,33600.0
2009-10-01 13:00:00,26.86,26.87,26.82,26.82,20100.0,22.047,22.0552,22.0142,22.0142,20100.0
2009-10-01 13:05:00,26.83,26.85,26.79,26.79,42400.0,22.0224,22.0388,21.9895,21.9895,42400.0
2009-10-01 13:10:00,26.8,26.82,26.76,26.81,70900.0,21.9977,22.0142,21.9649,22.006,70900.0
2009-10-01 13:15:00,26.81,26.83,26.8,26.8,11300.0,22.006,22.0224,21.9977,21.9977,11300.0
2009-10-01 13:20:00,26.77,26.81,26.75,26.76,110200.0,21.9731,22.006,21.9567,21.9649,110200.0
2009-10-01 13:25:00,26.77,26.8,26.76,26.8,28600.0,21.9731,21.9977,21.9649,21.9977,28600.0
2009-10-01 13:30:00,26.8,26.82,26.8,26.8,35500.0,21.9977,22.0142,21.9977,21.9977,35500.0
2009-10-01 13:35:00,26.81,26.85,26.81,26.84,32900.0,22.006,22.0388,22.006,22.0306,32900.0
2009-10-01 13:40:00,26.86,26.93,26.85,26.91,58000.0,22.047,22.1045,22.0388,22.088,58000.0
2009-10-01 13:45:00,26.91,26.94,26.9,26.94,19100.0,22.088,22.1127,22.0798,22.1127,19100.0
2009-10-01 13:50:00,26.93,26.94,26.92,26.93,22000.0,22.1045,22.1127,22.0962,22.1045,22000.0
2009-10-01 13:55:00,26.93,26.93,26.88,26.9,22000.0,22.1045,22.1045,22.0634,22.0798,22000.0
2009-10-01 14:00:00,26.91,26.92,26.91,26.92,16800.0,22.088,22.0962,22.088,22.0962,16800.0
2009-10-01 14:05:00,26.92,26.97,26.9,26.97,88500.0,22.0962,22.1373,22.0798,22.1373,88500.0
2009-10-01 14:10:00,26.98,27.0,26.97,27.0,16300.0,22.1455,22.1619,22.1373,22.1619,16300.0
2009-10-01 14:15:00,27.0,27.01,26.99,27.0,35900.0,22.1619,22.1701,22.1537,22.1619,35900.0
2009-10-01 14:20:00,26.99,27.01,26.98,27.01,18700.0,22.1537,22.1701,22.1455,22.1701,18700.0
2009-10-01 14:25:00,27.0,27.03,26.98,27.02,49100.0,22.1619,22.1865,22.1455,22.1783,49100.0
2009-10-01 14:30:00,27.02,27.03,26.95,26.97,99000.0,22.1783,22.1865,22.1209,22.1373,99000.0
2009-10-01 14:35:00,26.98,27.02,26.98,27.0,18100.0,22.1455,22.1783,22.1455,22.1619,18100.0
2009-10-01 14:40:00,26.99,27.0,26.95,26.97,64600.0,22.1537,22.1619,22.1209,22.1373,64600.0
2009-10-01 14:45:00,26.97,26.99,26.97,26.99,8300.0,22.1373,22.1537,22.1373,22.1537,8300.0
2009-10-01 14:50:00,26.98,27.0,26.98,26.99,23500.0,22.1455,22.1619,22.1455,22.1537,23500.0
2009-10-01 14:55:00,26.99,26.99,26.96,26.96,47700.0,22.1537,22.1537,22.1291,22.1291,47700.0
2009-10-01 15:00:00,26.96,26.96,26.94,26.94,38100.0,22.1291,22.1291,22.1127,22.1127,38100.0
2009-10-01 15:05:00,26.95,26.95,26.92,26.93,66700.0,22.1209,22.1209,22.0962,22.1045,66700.0
2009-10-01 15:10:00,26.93,26.97,26.92,26.97,76000.0,22.1045,22.1373,22.0962,22.1373,76000.0
2009-10-01 15:15:00,26.97,26.99,26.97,26.99,50800.0,22.1373,22.1537,22.1373,22.1537,50800.0
2009-10-01 15:20:00,26.99,26.99,26.93,26.98,73000.0,22.1537,22.1537,22.1045,22.1455,73000.0
2009-10-01 15:25:00,26.97,26.97,26.92,26.94,62100.0,22.1373,22.1373,22.0962,22.1127,62100.0
2009-10-01 15:30:00,26.93,26.98,26.92,26.96,156100.0,22.1045,22.1455,22.0962,22.1291,156100.0
2009-10-01 15:35:00,26.96,26.99,26.95,26.98,110400.0,22.1291,22.1537,22.1209,22.1455,110400.0
2009-10-01 15:40:00,26.97,27.01,26.94,26.94,95100.0,22.1373,22.1701,22.1127,22.1127,95100.0
2009-10-01 15:45:00,26.95,26.97,26.94,26.97,80800.0,22.1209,22.1373,22.1127,22.1373,80800.0
2009-10-01 15:50:00,26.97,26.97,26.86,26.86,215000.0,22.1373,22.1373,22.047,22.047,215000.0
2009-10-01 15:55:00,26.87,26.88,26.83,26.85,305300.0,22.0552,22.0634,22.0224,22.0388,305300.0
2009-10-02 09:30:00,26.56,26.65,26.49,26.54,162400.0,21.8008,21.8746,21.7433,21.7843,162400.0
2009-10-02 09:35:00,26.54,26.64,26.54,26.56,120100.0,21.7843,21.8664,21.7843,21.8008,120100.0
2009-10-02 09:40:00,26.57,26.58,26.5,26.56,50400.0,21.809,21.8172,21.7515,21.8008,50400.0
2009-10-02 09:45:00,26.54,26.67,26.54,26.62,76500.0,21.7843,21.891,21.7843,21.85,76500.0
2009-10-02 09:50:00,26.62,26.66,26.59,26.6,187500.0,21.85,21.8828,21.8254,21.8336,187500.0
2009-10-02 09:55:00,26.59,26.61,26.56,26.56,136400.0,21.8254,21.8418,21.8008,21.8008,136400.0
2009-10-02 10:00:00,26.54,26.62,26.5,26.59,160800.0,21.7843,21.85,21.7515,21.8254,160800.0
2009-10-02 10:05:00,26.58,26.6,26.52,26.53,127300.0,21.8172,21.8336,21.7679,21.7761,127300.0
2009-10-02 10:10:00,26.53,26.59,26.53,26.55,125600.0,21.7761,21.8254,21.7761,21.7925,125600.0
2009-10-02 10:15:00,26.56,26.62,26.51,26.53,138700.0,21.8008,21.85,21.7597,21.7761,138700.0
2009-10-02 10:20:00,26.55,26.62,26.54,26.6,88400.0,21.7925,21.85,21.7843,21.8336,88400.0
2009-10-02 10:25:00,26.61,26.65,26.61,26.62,123900.0,21.8418,21.8746,21.8418,21.85,123900.0
2009-10-02 10:30:00,26.61,26.66,26.58,26.66,129800.0,21.8418,21.8828,21.8172,21.8828,129800.0
2009-10-02 10:35:00,26.66,26.69,26.65,26.66,62800.0,21.8828,21.9075,21.8746,21.8828,62800.0
2009-10-02 10:40:00,26.66,26.68,26.62,26.66,132300.0,21.8828,21.8992,21.85,21.8828,132300.0
2009-10-02 10:45:00,26.66,26.67,26.55,26.55,131600.0,21.8828,21.891,21.7925,21.7925,131600.0
2009-10-02 10:50:00,26.55,26.57,26.48,26.5,135200.0,21.7925,21.809,21.7351,21.7515,135200.0
2009-10-02 10:55:00,26.51,26.53,26.5,26.53,135900.0,21.7597,21.7761,21.7515,21.7761,135900.0
2009-10-02 11:00:00,26.53,26.57,26.53,26.56,44600.0,21.7761,21.809,21.7761,21.8008,44600.0
2009-10-02 11:05:00,26.56,26.57,26.52,26.52,32600.0,21.8008,21.809,21.7679,21.7679,32600.0
2009-10-02 11:10:00,26.52,26.53,26.5,26.51,27500.0,21.7679,21.7761,21.7515,21.7597,27500.0
2009-10-02 11:15:00,26.51,26.57,26.51,26.53,99400.0,21.7597,21.809,21.7597,21.7761,99400.0
2009-10-02 11:20:00,26.52,26.57,26.51,26.55,106900.0,21.7679,21.809,21.7597,21.7925,106900.0
2009-10-02 11:25:00,26.57,26.57,26.52,26.54,54100.0,21.809,21.809,21.7679,21.7843,54100.0
2009-10-02 11:30:00,26.55,26.63,26.55,26.57,105100.0,21.7925,21.8582,21.7925,21.809,105100.0
2009-10-02 11:35:00,26.56,26.56,26.52,26.54,75700.0,21.8008,21.8008,21.7679,21.7843,75700.0
2009-10-02 11:40:00,26.54,26.54,26.49,26.52,42300.0,21.7843,21.7843,21.7433,21.7679,42300.0
2009-10-02 11:45:00,26.53,26.55,26.5,26.55,32400.0,21.7761,21.7925,21.7515,21.7925,32400.0
2009-10-02 11:50:00,26.55,26.57,26.55,26.56,40800.0,21.7925,21.809,21.7925,21.8008,40800.0
2009-10-02 11:55:00,26.55,26.55,26.5,26.51,77000.0,21.7925,21.7925,21.7515,21.7597,77000.0
2009-10-02 12:00:00,26.51,26.54,26.51,26.54,17100.0,21.7597,21.7843,21.7597,21.7843,17100.0
2009-10-02 12:05:00,26.54,26.59,26.51,26.55,68300.0,21.7843,21.8254,21.7597,21.7925,68300.0
2009-10-02 12:10:00,26.55,26.56,26.51,26.52,38700.0,21.7925,21.8008,21.7597,21.7679,38700.0
2009-10-02 12:15:00,26.52,26.56,26.52,26.55,23200.0,21.7679,21.8008,21.7679,21.7925,23200.0
2009-10-02 12:20:00,26.54,26.54,26.53,26.54,11300.0,21.7843,21.7843,21.7761,21.7843,11300.0
2009-10-02 12:25:00,26.55,26.6,26.53,26.59,565100.0,21.7925,21.8336,21.7761,21.8254,565100.0
2009-10-02 12:30:00,26.61,26.64,26.6,26.62,62300.0,21.8418,21.8664,21.8336,21.85,62300.0
2009-10-02 12:35:00,26.62,26.62,26.6,26.61,30700.0,21.85,21.85,21.8336,21.8418,30700.0
2009-10-02 12:40:00,26.62,26.66,26.56,26.56,82800.0,21.85,21.8828,21.8008,21.8008,82800.0
2009-10-02 12:45:00,26.55,26.6,26.55,26.59,17700.0,21.7925,21.8336,21.7925,21.8254,17700.0
2009-10-02 12:50:00,26.59,26.6,26.57,26.59,20400.0,21.8254,21.8336,21.809,21.8254,20400.0
2009-10-02 12:55:00,26.59,26.63,26.58,26.63,25300.0,21.8254,21.8582,21.8172,21.8582,25300.0
2009-10-02 13:00:00,26.63,26.68,26.63,26.67,53900.0,21.8582,21.8992,21.8582,21.891,53900.0
2009-10-02 13:05:00,26.65,26.67,26.65,26.66,37700.0,21.8746,21.891,21.8746,21.8828,37700.0
2009-10-02 13:10:00,26.66,26.72,26.66,26.71,20200.0,21.8828,21.9321,21.8828,21.9239,20200.0
2009-10-02 13:15:00,26.71,26.71,26.68,26.7,16300.0,21.9239,21.9239,21.8992,21.9157,16300.0
2009-10-02 13:20:00,26.69,26.7,26.68,26.69,11100.0,21.9075,21.9157,21.8992,21.9075,11100.0
2009-10-02 13:25:00,26.69,26.7,26.69,26.7,11000.0,21.9075,21.9157,21.9075,21.9157,11000.0
2009-10-02 13:30:00,26.7,26.72,26.69,26.69,31900.0,21.9157,21.9321,21.9075,21.9075,31900.0
2009-10-02 13:35:00,26.7,26.7,26.67,26.67,29000.0,21.9157,21.9157,21.891,21.891,29000.0
2009-10-02 13:40:00,26.67,26.69,26.66,26.69,105100.0,21.891,21.9075,21.8828,21.9075,105100.0
2009-10-02 13:45:00,26.69,26.7,26.67,26.69,57700.0,21.9075,21.9157,21.891,21.9075,57700.0
2009-10-02 13:50:00,26.69,26.69,26.66,26.67,83000.0,21.9075,21.9075,21.8828,21.891,83000.0
2009-10-02 13:55:00,26.67,26.7,26.66,26.66,46400.0,21.891,21.9157,21.8828,21.8828,46400.0
2009-10-02 14:00:00,26.67,26.67,26.62,26.64,32300.0,21.891,21.891,21.85,21.8664,32300.0
2009-10-02 14:05:00,26.65,26.66,26.64,26.65,43100.0,21.8746,21.8828,21.8664,21.8746,43100.0
2009-10-02 14:10:00,26.65,26.65,26.62,26.63,4700.0,21.8746,21.8746,21.85,21.8582,4700.0
2009-10-02 14:15:00,26.64,26.67,26.64,26.67,12700.0,21.8664,21.891,21.8664,21.891,12700.0
2009-10-02 14:20:00,26.68,26.68,26.64,26.65,12700.0,21.8992,21.8992,21.8664,21.8746,12700.0
2009-10-02 14:25:00,26.64,26.66,26.64,26.66,4300.0,21.8664,21.8828,21.8664,21.8828,4300.0
2009-10-02 14:30:00,26.66,26.67,26.65,26.65,14200.0,21.8828,21.891,21.8746,21.8746,14200.0
2009-10-02 14:35:00,26.65,26.66,26.63,26.64,15000.0,21.8746,21.8828,21.8582,21.8664,15000.0
2009-10-02 14:40:00,26.64,26.64,26.61,26.61,10200.0,21.8664,21.8664,21.8418,21.8418,10200.0
2009-10-02 14:45:00,26.62,26.62,26.61,26.61,2000.0,21.85,21.85,21.8418,21.8418,2000.0
2009-10-02 14:50:00,26.61,26.64,26.61,26.61,14500.0,21.8418,21.8664,21.8418,21.8418,14500.0
2009-10-02 14:55:00,26.61,26.63,26.6,26.61,87500.0,21.8418,21.8582,21.8336,21.8418,87500.0
2009-10-02 15:00:00,26.62,26.62,26.58,26.6,44100.0,21.85,21.85,21.8172,21.8336,44100.0
2009-10-02 15:05:00,26.59,26.62,26.58,26.61,231100.0,21.8254,21.85,21.8172,21.8418,231100.0
2009-10-02 15:10:00,26.6,26.6,26.59,26.6,35800.0,21.8336,21.8336,21.8254,21.8336,35800.0
2009-10-02 15:15:00,26.6,26.6,26.55,26.57,17100.0,21.8336,21.8336,21.7925,21.809,17100.0
2009-10-02 15:20:00,26.57,26.58,26.57,26.57,6300.0,21.809,21.8172,21.809,21.809,6300.0
2009-10-02 15:25:00,26.56,26.58,26.56,26.56,17500.0,21.8008,21.8172,21.8008,21.8008,17500.0
2009-10-02 15:30:00,26.56,26.62,26.56,26.59,49200.0,21.8008,21.85,21.8008,21.8254,49200.0
2009-10-02 15:35:00,26.59,26.6,26.55,26.56,60500.0,21.8254,21.8336,21.7925,21.8008,60500.0
2009-10-02 15:40:00,26.56,26.56,26.54,26.55,29800.0,21.8008,21.8008,21.7843,21.7925,29800.0
2009-10-02 15:45:00,26.55,26.58,26.53,26.53,142000.0,21.7925,21.8172,21.7761,21.7761,142000.0
2009-10-02 15:50:00,26.53,26.54,26.46,26.51,222000.0,21.7761,21.7843,21.7187,21.7597,222000.0
2009-10-02 15:55:00,26.5,26.51,26.49,26.49,246000.0,21.7515,21.7597,21.7433,21.7433,246000.0
2009-10-05 09:30:00,26.62,26.65,26.55,26.65,89000.0,21.85,21.8746,21.7925,21.8746,89000.0
2009-10-05 09:35:00,26.65,26.65,26.55,26.64,144700.0,21.8746,21.8746,21.7925,21.8664,144700.0
2009-10-05 09:40:00,26.64,26.85,26.63,26.85,636500.0,21.8664,22.0388,21.8582,22.0388,636500.0
2009-10-05 09:45:00,26.84,26.86,26.81,26.83,413000.0,22.0306,22.047,22.006,22.0224,413000.0
2009-10-05 09:50:00,26.83,26.85,26.82,26.85,191800.0,22.0224,22.0388,22.0142,22.0388,191800.0
2009-10-05 09:55:00,26.86,26.87,26.82,26.83,99500.0,22.047,22.0552,22.0142,22.0224,99500.0
2009-10-05 10:00:00,26.83,26.91,26.77,26.77,135400.0,22.0224,22.088,21.9731,21.9731,135400.0
2009-10-05 10:05:00,26.77,26.8,26.63,26.67,187700.0,21.9731,21.9977,21.8582,21.891,187700.0
2009-10-05 10:10:00,26.68,26.75,26.65,26.71,84200.0,21.8992,21.9567,21.8746,21.9239,84200.0
2009-10-05 10:15:00,26.71,26.78,26.67,26.78,50600.0,21.9239,21.9813,21.891,21.9813,50600.0
2009-10-05 10:20:00,26.79,26.81,26.76,26.77,32400.0,21.9895,22.006,21.9649,21.9731,32400.0
2009-10-05 10:25:00,26.76,26.77,26.7,26.77,69400.0,21.9649,21.9731,21.9157,21.9731,69400.0
2009-10-05 10:30:00,26.79,26.81,26.77,26.77,25700.0,21.9895,22.006,21.9731,21.9731,25700.0
2009-10-05 10:35:00,26.76,26.85,26.74,26.84,80300.0,21.9649,22.0388,21.9485,22.0306,80300.0
2009-10-05 10:40:00,26.85,26.86,26.83,26.85,38500.0,22.0388,22.047,22.0224,22.0388,38500.0
2009-10-05 10:45:00,26.84,26.85,26.82,26.82,49100.0,22.0306,22.0388,22.0142,22.0142,49100.0
2009-10-05 10:50:00,26.82,26.83,26.78,26.78,27000.0,22.0142,22.0224,21.9813,21.9813,27000.0
2009-10-05 10:55:00,26.78,26.86,26.76,26.86,82200.0,21.9813,22.047,21.9649,22.047,82200.0
2009-10-05 11:00:00,26.86,26.89,26.85,26.88,94500.0,22.047,22.0716,22.0388,22.0634,94500.0
2009-10-05 11:05:00,26.88,26.91,26.85,26.86,23100.0,22.0634,22.088,22.0388,22.047,23100.0
2009-10-05 11:10:00,26.85,26.88,26.84,26.87,38200.0,22.0388,22.0634,22.0306,22.0552,38200.0
2009-10-05 11:15:00,26.87,26.89,26.86,26.88,27600.0,22.0552,22.0716,22.047,22.0634,27600.0
2009-10-05 11:20:00,26.88,26.9,26.87,26.88,16000.0,22.0634,22.0798,22.0552,22.0634,16000.0
2009-10-05 11:25:00,26.89,26.89,26.83,26.85,26500.0,22.0716,22.0716,22.0224,22.0388,26500.0
2009-10-05 11:30:00,26.84,26.88,26.83,26.83,57500.0,22.0306,22.0634,22.0224,22.0224,57500.0
2009-10-05 11:35:00,26.83,26.84,26.77,26.78,29900.0,22.0224,22.0306,21.9731,21.9813,29900.0
2009-10-05 11:40:00,26.79,26.82,26.79,26.82,19200.0,21.9895,22.0142,21.9895,22.0142,19200.0
2009-10-05 11:45:00,26.82,26.83,26.81,26.82,22700.0,22.0142,22.0224,22.006,22.0142,22700.0
2009-10-05 11:50:00,26.83,26.88,26.82,26.86,27900.0,22.0224,22.0634,22.0142,22.047,27900.0
2009-10-05 11:55:00,26.86,26.89,26.85,26.86,19300.0,22.047,22.0716,22.0388,22.047,19300.0
2009-10-05 12:00:00,26.86,26.89,26.85,26.86,28000.0,22.047,22.0716,22.0388,22.047,28000.0
2009-10-05 12:05:00,26.86,26.86,26.83,26.84,7900.0,22.047,22.047,22.0224,22.0306,7900.0
2009-10-05 12:10:00,26.83,26.84,26.83,26.84,11400.0,22.0224,22.0306,22.0224,22.0306,11400.0
2009-10-05 12:15:00,26.85,26.85,26.84,26.84,6800.0,22.0388,22.0388,22.0306,22.0306,6800.0
2009-10-05 12:20:00,26.84,26.86,26.84,26.86,8600.0,22.0306,22.047,22.0306,22.047,8600.0
2009-10-05 12:25:00,26.87,26.87,26.82,26.83,23000.0,22.0552,22.0552,22.0142,22.0224,23000.0
2009-10-05 12:30:00,26.81,26.83,26.81,26.83,13500.0,22.006,22.0224,22.006,22.0224,13500.0
2009-10-05 12:35:00,26.83,26.84,26.83,26.84,24300.0,22.0224,22.0306,22.0224,22.0306,24300.0
2009-10-05 12:40:00,26.84,26.88,26.84,26.87,48700.0,22.0306,22.0634,22.0306,22.0552,48700.0
2009-10-05 12:45:00,26.88,26.91,26.88,26.89,18900.0,22.0634,22.088,22.0634,22.0716,18900.0
2009-10-05 12:50:00,26.89,26.9,26.87,26.88,58300.0,22.0716,22.0798,22.0552,22.0634,58300.0
2009-10-05 12:55:00,26.87,26.88,26.86,26.87,16600.0,22.0552,22.0634,22.047,22.0552,16600.0
2009-10-05 13:00:00,26.87,26.88,26.85,26.87,20500.0,22.0552,22.0634,22.0388,22.0552,20500.0
2009-10-05 13:05:00,26.87,26.89,26.87,26.88,15600.0,22.0552,22.0716,22.0552,22.0634,15600.0
2009-10-05 13:10:00,26.89,26.9,26.87,26.89,19200.0,22.0716,22.0798,22.0552,22.0716,19200.0
2009-10-05 13:15:00,26.89,26.9,26.88,26.88,14900.0,22.0716,22.0798,22.0634,22.0634,14900.0
2009-10-05 13:20:00,26.88,26.9,26.87,26.88,5700.0,22.0634,22.0798,22.0552,22.0634,5700.0
2009-10-05 13:25:00,26.88,26.89,26.88,26.88,5500.0,22.0634,22.0716,22.0634,22.0634,5500.0
2009-10-05 13:30:00,26.88,26.89,26.85,26.85,26800.0,22.0634,22.0716,22.0388,22.0388,26800.0
2009-10-05 13:35:00,26.86,26.86,26.85,26.85,11700.0,22.047,22.047,22.0388,22.0388,11700.0
2009-10-05 13:40:00,26.85,26.86,26.84,26.84,47600.0,22.0388,22.047,22.0306,22.0306,47600.0
2009-10-05 13:45:00,26.84,26.86,26.83,26.85,24300.0,22.0306,22.047,22.0224,22.0388,24300.0
2009-10-05 13:50:00,26.86,26.89,26.86,26.89,9200.0,22.047,22.0716,22.047,22.0716,9200.0
2009-10-05 13:55:00,26.88,26.89,26.87,26.87,6700.0,22.0634,22.0716,22.0552,22.0552,6700.0
2009-10-05 14:00:00,26.87,26.89,26.87,26.87,13600.0,22.0552,22.0716,22.0552,22.0552,13600.0
2009-10-05 14:05:00,26.88,26.88,26.85,26.85,9300.0,22.0634,22.0634,22.0388,22.0388,9300.0
2009-10-05 14:10:00,26.85,26.85,26.84,26.84,23300.0,22.0388,22.0388,22.0306,22.0306,23300.0
2009-10-05 14:15:00,26.84,26.86,26.84,26.84,38700.0,22.0306,22.047,22.0306,22.0306,38700.0
2009-10-05 14:20:00,26.84,26.84,26.82,26.83,26300.0,22.0306,22.0306,22.0142,22.0224,26300.0
2009-10-05 14:25:00,26.83,26.87,26.81,26.87,27800.0,22.0224,22.0552,22.006,22.0552,27800.0
2009-10-05 14:30:00,26.87,26.93,26.87,26.92,39800.0,22.0552,22.1045,22.0552,22.0962,39800.0
2009-10-05 14:35:00,26.92,26.94,26.92,26.94,48300.0,22.0962,22.1127,22.0962,22.1127,48300.0
2009-10-05 14:40:00,26.93,26.96,26.92,26.96,77700.0,22.1045,22.1291,22.0962,22.1291,77700.0
2009-10-05 14:45:00,26.97,27.0,26.97,27.0,44600.0,22.1373,22.1619,22.1373,22.1619,44600.0
2009-10-05 14:50:00,27.0,27.03,27.0,27.03,60700.0,22.1619,22.1865,22.1619,22.1865,60700.0
2009-10-05 14:55:00,27.03,27.06,27.01,27.01,50400.0,22.1865,22.2112,22.1701,22.1701,50400.0
2009-10-05 15:00:00,27.01,27.02,26.98,27.0,71000.0,22.1701,22.1783,22.1455,22.1619,71000.0
2009-10-05 15:05:00,27.0,27.02,26.99,27.02,92600.0,22.1619,22.1783,22.1537,22.1783,92600.0
2009-10-05 15:10:00,27.03,27.03,27.01,27.01,13200.0,22.1865,22.1865,22.1701,22.1701,13200.0
2009-10-05 15:15:00,27.01,27.01,26.99,27.01,20000.0,22.1701,22.1701,22.1537,22.1701,20000.0
2009-10-05 15:20:00,27.01,27.02,27.0,27.0,37300.0,22.1701,22.1783,22.1619,22.1619,37300.0
2009-10-05 15:25:00,27.0,27.01,26.98,26.99,44100.0,22.1619,22.1701,22.1455,22.1537,44100.0
2009-10-05 15:30:00,26.99,26.99,26.97,26.98,130300.0,22.1537,22.1537,22.1373,22.1455,130300.0
2009-10-05 15:35:00,26.98,27.0,26.97,26.99,70600.0,22.1455,22.1619,22.1373,22.1537,70600.0
2009-10-05 15:40:00,27.0,27.01,26.97,26.97,48300.0,22.1619,22.1701,22.1373,22.1373,48300.0
2009-10-05 15:45:00,26.97,26.99,26.96,26.99,74300.0,22.1373,22.1537,22.1291,22.1537,74300.0
2009-10-05 15:50:00,26.99,26.99,26.95,26.97,170500.0,22.1537,22.1537,22.1209,22.1373,170500.0
2009-10-05 15:55:00,26.96,26.98,26.94,26.96,323000.0,22.1291,22.1455,22.1127,22.1291,323000.0
2009-10-06 09:30:00,27.05,27.22,27.04,27.19,275200.0,22.2029,22.3425,22.1947,22.3179,275200.0
2009-10-06 09:35:00,27.19,27.25,27.19,27.25,131600.0,22.3179,22.3671,22.3179,22.3671,131600.0
2009-10-06 09:40:00,27.26,27.35,27.26,27.3,354000.0,22.3753,22.4492,22.3753,22.4082,354000.0
2009-10-06 09:45:00,27.31,27.33,27.28,27.28,156900.0,22.4164,22.4328,22.3917,22.3917,156900.0
2009-10-06 09:50:00,27.27,27.35,27.26,27.34,78000.0,22.3835,22.4492,22.3753,22.441,78000.0
2009-10-06 09:55:00,27.35,27.38,27.35,27.36,85300.0,22.4492,22.4738,22.4492,22.4574,85300.0
2009-10-06 10:00:00,27.37,27.45,27.36,27.41,156200.0,22.4656,22.5313,22.4574,22.4984,156200.0
2009-10-06 10:05:00,27.41,27.44,27.39,27.4,60800.0,22.4984,22.5231,22.482,22.4902,60800.0
2009-10-06 10:10:00,27.4,27.42,27.36,27.4,83900.0,22.4902,22.5066,22.4574,22.4902,83900.0
2009-10-06 10:15:00,27.39,27.41,27.38,27.39,59700.0,22.482,22.4984,22.4738,22.482,59700.0
2009-10-06 10:20:00,27.4,27.43,27.39,27.43,43900.0,22.4902,22.5149,22.482,22.5149,43900.0
2009-10-06 10:25:00,27.44,27.44,27.36,27.36,82400.0,22.5231,22.5231,22.4574,22.4574,82400.0
2009-10-06 10:30:00,27.35,27.38,27.35,27.35,24500.0,22.4492,22.4738,22.4492,22.4492,24500.0
2009-10-06 10:35:00,27.34,27.39,27.33,27.39,31500.0,22.441,22.482,22.4328,22.482,31500.0
2009-10-06 10:40:00,27.39,27.45,27.39,27.45,58100.0,22.482,22.5313,22.482,22.5313,58100.0
2009-10-06 10:45:00,27.44,27.45,27.42,27.43,77300.0,22.5231,22.5313,22.5066,22.5149,77300.0
2009-10-06 10:50:00,27.43,27.43,27.41,27.42,72800.0,22.5149,22.5149,22.4984,22.5066,72800.0
2009-10-06 10:55:00,27.42,27.44,27.42,27.43,9700.0,22.5066,22.5231,22.5066,22.5149,9700.0
2009-10-06 11:00:00,27.42,27.43,27.42,27.42,32200.0,22.5066,22.5149,22.5066,22.5066,32200.0
2009-10-06 11:05:00,27.44,27.55,27.44,27.54,211000.0,22.5231,22.6134,22.5231,22.6051,211000.0
2009-10-06 11:10:00,27.55,27.57,27.51,27.51,85400.0,22.6134,22.6298,22.5805,22.5805,85400.0
2009-10-06 11:15:00,27.52,27.54,27.49,27.49,88000.0,22.5887,22.6051,22.5641,22.5641,88000.0
2009-10-06 11:20:00,27.49,27.52,27.48,27.49,138700.0,22.5641,22.5887,22.5559,22.5641,138700.0
2009-10-06 11:25:00,27.49,27.51,27.49,27.5,32000.0,22.5641,22.5805,22.5641,22.5723,32000.0
2009-10-06 11:30:00,27.49,27.5,27.47,27.48,21700.0,22.5641,22.5723,22.5477,22.5559,21700.0
2009-10-06 11:35:00,27.48,27.49,27.47,27.47,19900.0,22.5559,22.5641,22.5477,22.5477,19900.0
2009-10-06 11:40:00,27.46,27.46,27.43,27.44,23600.0,22.5395,22.5395,22.5149,22.5231,23600.0
2009-10-06 11:45:00,27.44,27.47,27.43,27.45,22800.0,22.5231,22.5477,22.5149,22.5313,22800.0
2009-10-06 11:50:00,27.44,27.46,27.4,27.41,41400.0,22.5231,22.5395,22.4902,22.4984,41400.0
2009-10-06 11:55:00,27.41,27.43,27.39,27.43,25000.0,22.4984,22.5149,22.482,22.5149,25000.0
2009-10-06 12:00:00,27.42,27.45,27.41,27.45,22000.0,22.5066,22.5313,22.4984,22.5313,22000.0
2009-10-06 12:05:00,27.45,27.46,27.45,27.46,26100.0,22.5313,22.5395,22.5313,22.5395,26100.0
2009-10-06 12:10:00,27.46,27.46,27.44,27.44,5900.0,22.5395,22.5395,22.5231,22.5231,5900.0
2009-10-06 12:15:00,27.45,27.47,27.44,27.46,32300.0,22.5313,22.5477,22.5231,22.5395,32300.0
2009-10-06 12:20:00,27.46,27.48,27.44,27.48,34600.0,22.5395,22.5559,22.5231,22.5559,34600.0
2009-10-06 12:25:00,27.47,27.47,27.45,27.46,34900.0,22.5477,22.5477,22.5313,22.5395,34900.0
2009-10-06 12:30:00,27.45,27.49,27.45,27.48,13000.0,22.5313,22.5641,22.5313,22.5559,13000.0
2009-10-06 12:35:00,27.49,27.51,27.49,27.5,19100.0,22.5641,22.5805,22.5641,22.5723,19100.0
2009-10-06 12:40:00,27.5,27.51,27.5,27.5,14600.0,22.5723,22.5805,22.5723,22.5723,14600.0
2009-10-06 12:45:00,27.49,27.49,27.43,27.43,19300.0,22.5641,22.5641,22.5149,22.5149,19300.0
2009-10-06 12:50:00,27.42,27.44,27.4,27.44,19000.0,22.5066,22.5231,22.4902,22.5231,19000.0
2009-10-06 12:55:00,27.44,27.45,27.41,27.41,33000.0,22.5231,22.5313,22.4984,22.4984,33000.0
2009-10-06 13:00:00,27.41,27.41,27.39,27.41,91300.0,22.4984,22.4984,22.482,22.4984,91300.0
2009-10-06 13:05:00,27.41,27.42,27.36,27.37,42000.0,22.4984,22.5066,22.4574,22.4656,42000.0
2009-10-06 13:10:00,27.39,27.4,27.38,27.39,19400.0,22.482,22.4902,22.4738,22.482,19400.0
2009-10-06 13:15:00,27.4,27.45,27.39,27.45,87600.0,22.4902,22.5313,22.482,22.5313,87600.0
2009-10-06 13:20:00,27.45,27.46,27.43,27.45,15800.0,22.5313,22.5395,22.5149,22.5313,15800.0
2009-10-06 13:25:00,27.45,27.46,27.44,27.44,5100.0,22.5313,22.5395,22.5231,22.5231,5100.0
2009-10-06 13:30:00,27.43,27.43,27.4,27.43,7700.0,22.5149,22.5149,22.4902,22.5149,7700.0
2009-10-06 13:35:00,27.43,27.45,27.43,27.43,28700.0,22.5149,22.5313,22.5149,22.5149,28700.0
2009-10-06 13:40:00,27.43,27.43,27.35,27.38,50100.0,22.5149,22.5149,22.4492,22.4738,50100.0
2009-10-06 13:45:00,27.39,27.39,27.36,27.36,14600.0,22.482,22.482,22.4574,22.4574,14600.0
2009-10-06 13:50:00,27.37,27.37,27.31,27.33,27900.0,22.4656,22.4656,22.4164,22.4328,27900.0
2009-10-06 13:55:00,27.34,27.37,27.34,27.34,18300.0,22.441,22.4656,22.441,22.441,18300.0
2009-10-06 14:00:00,27.34,27.35,27.3,27.3,18000.0,22.441,22.4492,22.4082,22.4082,18000.0
2009-10-06 14:05:00,27.29,27.29,27.26,27.28,25500.0,22.3999,22.3999,22.3753,22.3917,25500.0
2009-10-06 14:10:00,27.28,27.32,27.27,27.32,22400.0,22.3917,22.4246,22.3835,22.4246,22400.0
2009-10-06 14:15:00,27.32,27.32,27.27,27.28,13400.0,22.4246,22.4246,22.3835,22.3917,13400.0
2009-10-06 14:20:00,27.28,27.29,27.19,27.23,16400.0,22.3917,22.3999,22.3179,22.3507,16400.0
2009-10-06 14:25:00,27.24,27.24,27.2,27.2,30800.0,22.3589,22.3589,22.3261,22.3261,30800.0
2009-10-06 14:30:00,27.19,27.23,27.18,27.23,49300.0,22.3179,22.3507,22.3097,22.3507,49300.0
2009-10-06 14:35:00,27.22,27.26,27.2,27.26,75200.0,22.3425,22.3753,22.3261,22.3753,75200.0
2009-10-06 14:40:00,27.26,27.27,27.24,27.26,26700.0,22.3753,22.3835,22.3589,22.3753,26700.0
2009-10-06 14:45:00,27.25,27.29,27.25,27.28,40500.0,22.3671,22.3999,22.3671,22.3917,40500.0
2009-10-06 14:50:00,27.28,27.29,27.25,27.29,162300.0,22.3917,22.3999,22.3671,22.3999,162300.0
2009-10-06 14:55:00,27.29,27.29,27.26,27.28,9500.0,22.3999,22.3999,22.3753,22.3917,9500.0
2009-10-06 15:00:00,27.27,27.28,27.26,27.27,19700.0,22.3835,22.3917,22.3753,22.3835,19700.0
2009-10-06 15:05:00,27.27,27.35,27.27,27.35,59700.0,22.3835,22.4492,22.3835,22.4492,59700.0
2009-10-06 15:10:00,27.35,27.39,27.35,27.36,89000.0,22.4492,22.482,22.4492,22.4574,89000.0
2009-10-06 15:15:00,27.37,27.39,27.36,27.37,39400.0,22.4656,22.482,22.4574,22.4656,39400.0
2009-10-06 15:20:00,27.37,27.37,27.34,27.35,38100.0,22.4656,22.4656,22.441,22.4492,38100.0
2009-10-06 15:25:00,27.35,27.41,27.35,27.39,46400.0,22.4492,22.4984,22.4492,22.482,46400.0
2009-10-06 15:30:00,27.39,27.41,27.38,27.4,53800.0,22.482,22.4984,22.4738,22.4902,53800.0
2009-10-06 15:35:00,27.4,27.41,27.38,27.38,58000.0,22.4902,22.4984,22.4738,22.4738,58000.0
2009-10-06 15:40:00,27.38,27.38,27.33,27.34,55100.0,22.4738,22.4738,22.4328,22.441,55100.0
2009-10-06 15:45:00,27.34,27.34,27.31,27.33,53900.0,22.441,22.441,22.4164,22.4328,53900.0
2009-10-06 15:50:00,27.32,27.37,27.32,27.36,46000.0,22.4246,22.4656,22.4246,22.4574,46000.0
2009-10-06 15:55:00,27.35,27.38,27.34,27.37,230500.0,22.4492,22.4738,22.441,22.4656,230500.0
2009-10-07 09:30:00,27.3,27.45,27.28,27.45,73800.0,22.4082,22.5313,22.3917,22.5313,73800.0
2009-10-07 09:35:00,27.46,27.51,27.44,27.45,64200.0,22.5395,22.5805,22.5231,22.5313,64200.0
2009-10-07 09:40:00,27.45,27.46,27.28,27.3,78600.0,22.5313,22.5395,22.3917,22.4082,78600.0
2009-10-07 09:45:00,27.31,27.34,27.21,27.22,102500.0,22.4164,22.441,22.3343,22.3425,102500.0
2009-10-07 09:50:00,27.22,27.31,27.22,27.24,58000.0,22.3425,22.4164,22.3425,22.3589,58000.0
2009-10-07 09:55:00,27.24,27.35,27.24,27.32,62700.0,22.3589,22.4492,22.3589,22.4246,62700.0
2009-10-07 10:00:00,27.32,27.34,27.27,27.32,167900.0,22.4246,22.441,22.3835,22.4246,167900.0
2009-10-07 10:05:00,27.32,27.35,27.31,27.35,48700.0,22.4246,22.4492,22.4164,22.4492,48700.0
2009-10-07 10:10:00,27.36,27.4,27.36,27.38,79200.0,22.4574,22.4902,22.4574,22.4738,79200.0
2009-10-07 10:15:00,27.38,27.44,27.38,27.43,75700.0,22.4738,22.5231,22.4738,22.5149,75700.0
2009-10-07 10:20:00,27.43,27.44,27.42,27.43,21700.0,22.5149,22.5231,22.5066,22.5149,21700.0
2009-10-07 10:25:00,27.43,27.45,27.41,27.42,51200.0,22.5149,22.5313,22.4984,22.5066,51200.0
2009-10-07 10:30:00,27.41,27.41,27.31,27.33,123200.0,22.4984,22.4984,22.4164,22.4328,123200.0
2009-10-07 10:35:00,27.33,27.38,27.32,27.36,558000.0,22.4328,22.4738,22.4246,22.4574,558000.0
2009-10-07 10:40:00,27.36,27.39,27.34,27.36,120700.0,22.4574,22.482,22.441,22.4574,120700.0
2009-10-07 10:45:00,27.36,27.37,27.33,27.33,45800.0,22.4574,22.4656,22.4328,22.4328,45800.0
2009-10-07 10:50:00,27.32,27.39,27.32,27.39,21500.0,22.4246,22.482,22.4246,22.482,21500.0
2009-10-07 10:55:00,27.39,27.4,27.38,27.4,30000.0,22.482,22.4902,22.4738,22.4902,30000.0
2009-10-07 11:00:00,27.41,27.47,27.41,27.45,17400.0,22.4984,22.5477,22.4984,22.5313,17400.0
2009-10-07 11:05:00,27.44,27.46,27.41,27.41,17900.0,22.5231,22.5395,22.4984,22.4984,17900.0
2009-10-07 11:10:00,27.41,27.41,27.37,27.37,25300.0,22.4984,22.4984,22.4656,22.4656,25300.0
2009-10-07 11:15:00,27.37,27.38,27.35,27.35,45200.0,22.4656,22.4738,22.4492,22.4492,45200.0
2009-10-07 11:20:00,27.35,27.38,27.35,27.37,16400.0,22.4492,22.4738,22.4492,22.4656,16400.0
2009-10-07 11:25:00,27.37,27.37,27.35,27.35,8000.0,22.4656,22.4656,22.4492,22.4492,8000.0
2009-10-07 11:30:00,27.35,27.36,27.33,27.33,33500.0,22.4492,22.4574,22.4328,22.4328,33500.0
2009-10-07 11:35:00,27.33,27.35,27.33,27.34,62300.0,22.4328,22.4492,22.4328,22.441,62300.0
2009-10-07 11:40:00,27.33,27.35,27.32,27.35,16900.0,22.4328,22.4492,22.4246,22.4492,16900.0
2009-10-07 11:45:00,27.34,27.34,27.31,27.34,38700.0,22.441,22.441,22.4164,22.441,38700.0
2009-10-07 11:50:00,27.35,27.38,27.34,27.36,10300.0,22.4492,22.4738,22.441,22.4574,10300.0
2009-10-07 11:55:00,27.35,27.36,27.31,27.31,58300.0,22.4492,22.4574,22.4164,22.4164,58300.0
2009-10-07 12:00:00,27.3,27.34,27.3,27.33,19000.0,22.4082,22.441,22.4082,22.4328,19000.0
2009-10-07 12:05:00,27.33,27.35,27.32,27.35,11200.0,22.4328,22.4492,22.4246,22.4492,11200.0
2009-10-07 12:10:00,27.35,27.35,27.32,27.32,14800.0,22.4492,22.4492,22.4246,22.4246,14800.0
2009-10-07 12:15:00,27.31,27.34,27.31,27.34,24400.0,22.4164,22.441,22.4164,22.441,24400.0
2009-10-07 12:20:00,27.34,27.35,27.31,27.35,30500.0,22.441,22.4492,22.4164,22.4492,30500.0
2009-10-07 12:25:00,27.35,27.36,27.34,27.35,3700.0,22.4492,22.4574,22.441,22.4492,3700.0
2009-10-07 12:30:00,27.34,27.34,27.3,27.31,40500.0,22.441,22.441,22.4082,22.4164,40500.0
2009-10-07 12:35:00,27.31,27.33,27.3,27.31,10000.0,22.4164,22.4328,22.4082,22.4164,10000.0
2009-10-07 12:40:00,27.31,27.33,27.31,27.32,33200.0,22.4164,22.4328,22.4164,22.4246,33200.0
2009-10-07 12:45:00,27.31,27.33,27.31,27.32,12000.0,22.4164,22.4328,22.4164,22.4246,12000.0
2009-10-07 12:50:00,27.33,27.36,27.33,27.35,34500.0,22.4328,22.4574,22.4328,22.4492,34500.0
2009-10-07 12:55:00,27.35,27.35,27.33,27.34,27900.0,22.4492,22.4492,22.4328,22.441,27900.0
2009-10-07 13:00:00,27.35,27.36,27.32,27.34,17500.0,22.4492,22.4574,22.4246,22.441,17500.0
2009-10-07 13:05:00,27.34,27.34,27.3,27.3,10600.0,22.441,22.441,22.4082,22.4082,10600.0
2009-10-07 13:10:00,27.31,27.32,27.31,27.31,12900.0,22.4164,22.4246,22.4164,22.4164,12900.0
2009-10-07 13:15:00,27.31,27.34,27.31,27.34,11100.0,22.4164,22.441,22.4164,22.441,11100.0
2009-10-07 13:20:00,27.34,27.34,27.32,27.32,14700.0,22.441,22.441,22.4246,22.4246,14700.0
2009-10-07 13:25:00,27.32,27.32,27.31,27.32,18000.0,22.4246,22.4246,22.4164,22.4246,18000.0
2009-10-07 13:30:00,27.33,27.33,27.32,27.32,62200.0,22.4328,22.4328,22.4246,22.4246,62200.0
2009-10-07 13:35:00,27.32,27.35,27.32,27.35,18200.0,22.4246,22.4492,22.4246,22.4492,18200.0
2009-10-07 13:40:00,27.35,27.35,27.32,27.32,15400.0,22.4492,22.4492,22.4246,22.4246,15400.0
2009-10-07 13:45:00,27.32,27.33,27.3,27.3,59500.0,22.4246,22.4328,22.4082,22.4082,59500.0
2009-10-07 13:50:00,27.31,27.31,27.29,27.31,14800.0,22.4164,22.4164,22.3999,22.4164,14800.0
2009-10-07 13:55:00,27.31,27.32,27.3,27.32,11500.0,22.4164,22.4246,22.4082,22.4246,11500.0
2009-10-07 14:00:00,27.31,27.32,27.3,27.3,15500.0,22.4164,22.4246,22.4082,22.4082,15500.0
2009-10-07 14:05:00,27.3,27.3,27.28,27.29,18700.0,22.4082,22.4082,22.3917,22.3999,18700.0
2009-10-07 14:10:00,27.29,27.3,27.26,27.27,21500.0,22.3999,22.4082,22.3753,22.3835,21500.0
2009-10-07 14:15:00,27.27,27.29,27.27,27.28,38100.0,22.3835,22.3999,22.3835,22.3917,38100.0
2009-10-07 14:20:00,27.28,27.28,27.25,27.26,36400.0,22.3917,22.3917,22.3671,22.3753,36400.0
2009-10-07 14:25:00,27.26,27.29,27.26,27.29,19000.0,22.3753,22.3999,22.3753,22.3999,19000.0
2009-10-07 14:30:00,27.29,27.3,27.28,27.28,25100.0,22.3999,22.4082,22.3917,22.3917,25100.0
2009-10-07 14:35:00,27.29,27.29,27.28,27.29,16600.0,22.3999,22.3999,22.3917,22.3999,16600.0
2009-10-07 14:40:00,27.29,27.29,27.26,27.28,38400.0,22.3999,22.3999,22.3753,22.3917,38400.0
2009-10-07 14:45:00,27.28,27.34,27.28,27.32,90000.0,22.3917,22.441,22.3917,22.4246,90000.0
2009-10-07 14:50:00,27.31,27.34,27.31,27.31,19400.0,22.4164,22.441,22.4164,22.4164,19400.0
2009-10-07 14:55:00,27.32,27.32,27.31,27.31,4500.0,22.4246,22.4246,22.4164,22.4164,4500.0
2009-10-07 15:00:00,27.31,27.32,27.28,27.29,28400.0,22.4164,22.4246,22.3917,22.3999,28400.0
2009-10-07 15:05:00,27.28,27.31,27.28,27.31,16500.0,22.3917,22.4164,22.3917,22.4164,16500.0
2009-10-07 15:10:00,27.32,27.34,27.31,27.33,145500.0,22.4246,22.441,22.4164,22.4328,145500.0
2009-10-07 15:15:00,27.33,27.33,27.3,27.32,119200.0,22.4328,22.4328,22.4082,22.4246,119200.0
2009-10-07 15:20:00,27.32,27.32,27.29,27.3,110200.0,22.4246,22.4246,22.3999,22.4082,110200.0
2009-10-07 15:25:00,27.3,27.35,27.3,27.34,76900.0,22.4082,22.4492,22.4082,22.441,76900.0
2009-10-07 15:30:00,27.34,27.35,27.34,27.35,11800.0,22.441,22.4492,22.441,22.4492,11800.0
2009-10-07 15:35:00,27.35,27.39,27.35,27.38,117200.0,22.4492,22.482,22.4492,22.4738,117200.0
2009-10-07 15:40:00,27.38,27.4,27.36,27.36,53100.0,22.4738,22.4902,22.4574,22.4574,53100.0
2009-10-07 15:45:00,27.36,27.4,27.36,27.38,61300.0,22.4574,22.4902,22.4574,22.4738,61300.0
2009-10-07 15:50:00,27.39,27.41,27.38,27.38,132800.0,22.482,22.4984,22.4738,22.4738,132800.0
2009-10-07 15:55:00,27.38,27.4,27.37,27.39,149400.0,22.4738,22.4902,22.4656,22.482,149400.0
2009-10-08 09:30:00,27.52,27.63,27.49,27.58,128900.0,22.5887,22.679,22.5641,22.638,128900.0
2009-10-08 09:35:00,27.58,27.73,27.58,27.73,65800.0,22.638,22.7611,22.638,22.7611,65800.0
2009-10-08 09:40:00,27.73,27.78,27.73,27.75,359200.0,22.7611,22.8021,22.7611,22.7775,359200.0
2009-10-08 09:45:00,27.75,27.77,27.7,27.73,69100.0,22.7775,22.7939,22.7365,22.7611,69100.0
2009-10-08 09:50:00,27.73,27.73,27.62,27.66,58900.0,22.7611,22.7611,22.6708,22.7036,58900.0
2009-10-08 09:55:00,27.65,27.67,27.62,27.65,64300.0,22.6954,22.7119,22.6708,22.6954,64300.0
2009-10-08 10:00:00,27.64,27.66,27.57,27.63,68700.0,22.6872,22.7036,22.6298,22.679,68700.0
2009-10-08 10:05:00,27.63,27.63,27.54,27.6,44500.0,22.679,22.679,22.6051,22.6544,44500.0
2009-10-08 10:10:00,27.6,27.67,27.6,27.67,22300.0,22.6544,22.7119,22.6544,22.7119,22300.0
2009-10-08 10:15:00,27.68,27.7,27.67,27.68,103000.0,22.7201,22.7365,22.7119,22.7201,103000.0
2009-10-08 10:20:00,27.67,27.73,27.65,27.73,34100.0,22.7119,22.7611,22.6954,22.7611,34100.0
2009-10-08 10:25:00,27.72,27.74,27.71,27.73,20900.0,22.7529,22.7693,22.7447,22.7611,20900.0
2009-10-08 10:30:00,27.73,27.77,27.72,27.74,35400.0,22.7611,22.7939,22.7529,22.7693,35400.0
2009-10-08 10:35:00,27.75,27.78,27.74,27.77,38900.0,22.7775,22.8021,22.7693,22.7939,38900.0
2009-10-08 10:40:00,27.77,27.78,27.73,27.73,21000.0,22.7939,22.8021,22.7611,22.7611,21000.0
2009-10-08 10:45:00,27.73,27.75,27.73,27.74,42300.0,22.7611,22.7775,22.7611,22.7693,42300.0
2009-10-08 10:50:00,27.73,27.76,27.73,27.75,31700.0,22.7611,22.7857,22.7611,22.7775,31700.0
2009-10-08 10:55:00,27.76,27.78,27.75,27.76,42300.0,22.7857,22.8021,22.7775,22.7857,42300.0
2009-10-08 11:00:00,27.77,27.79,27.74,27.74,75200.0,22.7939,22.8103,22.7693,22.7693,75200.0
2009-10-08 11:05:00,27.75,27.78,27.74,27.78,19000.0,22.7775,22.8021,22.7693,22.8021,19000.0
2009-10-08 11:10:00,27.78,27.82,27.78,27.81,20000.0,22.8021,22.835,22.8021,22.8268,20000.0
2009-10-08 11:15:00,27.81,27.87,27.8,27.87,76800.0,22.8268,22.876,22.8186,22.876,76800.0
2009-10-08 11:20:00,27.86,27.95,27.86,27.95,118000.0,22.8678,22.9417,22.8678,22.9417,118000.0
2009-10-08 11:25:00,27.94,27.95,27.93,27.93,37200.0,22.9335,22.9417,22.9253,22.9253,37200.0
2009-10-08 11:30:00,27.93,27.97,27.93,27.96,33000.0,22.9253,22.9581,22.9253,22.9499,33000.0
2009-10-08 11:35:00,27.96,27.97,27.96,27.96,58200.0,22.9499,22.9581,22.9499,22.9499,58200.0
2009-10-08 11:40:00,27.96,27.98,27.94,27.94,45100.0,22.9499,22.9663,22.9335,22.9335,45100.0
2009-10-08 11:45:00,27.95,27.98,27.94,27.94,41300.0,22.9417,22.9663,22.9335,22.9335,41300.0
2009-10-08 11:50:00,27.94,27.96,27.92,27.95,24400.0,22.9335,22.9499,22.9171,22.9417,24400.0
2009-10-08 11:55:00,27.95,27.97,27.95,27.96,11300.0,22.9417,22.9581,22.9417,22.9499,11300.0
2009-10-08 12:00:00,27.97,27.97,27.94,27.94,15100.0,22.9581,22.9581,22.9335,22.9335,15100.0
2009-10-08 12:05:00,27.94,27.94,27.92,27.92,12500.0,22.9335,22.9335,22.9171,22.9171,12500.0
2009-10-08 12:10:00,27.91,27.93,27.91,27.92,22700.0,22.9088,22.9253,22.9088,22.9171,22700.0
2009-10-08 12:15:00,27.93,27.95,27.93,27.95,13600.0,22.9253,22.9417,22.9253,22.9417,13600.0
2009-10-08 12:20:00,27.95,27.97,27.94,27.97,47000.0,22.9417,22.9581,22.9335,22.9581,47000.0
2009-10-08 12:25:00,27.97,28.0,27.96,27.99,36700.0,22.9581,22.9827,22.9499,22.9745,36700.0
2009-10-08 12:30:00,27.99,28.0,27.98,27.99,117700.0,22.9745,22.9827,22.9663,22.9745,117700.0
2009-10-08 12:35:00,27.98,28.0,27.97,27.97,25600.0,22.9663,22.9827,22.9581,22.9581,25600.0
2009-10-08 12:40:00,27.98,28.02,27.98,28.01,121700.0,22.9663,22.9991,22.9663,22.9909,121700.0
2009-10-08 12:45:00,28.0,28.0,27.98,27.99,46000.0,22.9827,22.9827,22.9663,22.9745,46000.0
2009-10-08 12:50:00,27.99,28.0,27.98,27.99,15600.0,22.9745,22.9827,22.9663,22.9745,15600.0
2009-10-08 12:55:00,27.98,27.99,27.98,27.98,9800.0,22.9663,22.9745,22.9663,22.9663,9800.0
2009-10-08 13:00:00,27.98,27.99,27.95,27.97,51400.0,22.9663,22.9745,22.9417,22.9581,51400.0
2009-10-08 13:05:00,27.98,27.98,27.91,27.91,52600.0,22.9663,22.9663,22.9088,22.9088,52600.0
2009-10-08 13:10:00,27.91,27.92,27.86,27.88,60500.0,22.9088,22.9171,22.8678,22.8842,60500.0
2009-10-08 13:15:00,27.89,27.9,27.87,27.9,21600.0,22.8924,22.9006,22.876,22.9006,21600.0
2009-10-08 13:20:00,27.9,27.92,27.89,27.9,50200.0,22.9006,22.9171,22.8924,22.9006,50200.0
2009-10-08 13:25:00,27.9,27.9,27.89,27.9,17600.0,22.9006,22.9006,22.8924,22.9006,17600.0
2009-10-08 13:30:00,27.9,27.91,27.83,27.83,23600.0,22.9006,22.9088,22.8432,22.8432,23600.0
2009-10-08 13:35:00,27.84,27.88,27.8,27.81,65700.0,22.8514,22.8842,22.8186,22.8268,65700.0
2009-10-08 13:40:00,27.81,27.88,27.81,27.86,72900.0,22.8268,22.8842,22.8268,22.8678,72900.0
2009-10-08 13:45:00,27.87,27.89,27.85,27.86,18600.0,22.876,22.8924,22.8596,22.8678,18600.0
2009-10-08 13:50:00,27.86,27.9,27.85,27.89,33100.0,22.8678,22.9006,22.8596,22.8924,33100.0
2009-10-08 13:55:00,27.9,27.93,27.89,27.92,19200.0,22.9006,22.9253,22.8924,22.9171,19200.0
2009-10-08 14:00:00,27.91,27.91,27.89,27.89,3400.0,22.9088,22.9088,22.8924,22.8924,3400.0
2009-10-08 14:05:00,27.89,27.92,27.89,27.9,7800.0,22.8924,22.9171,22.8924,22.9006,7800.0
2009-10-08 14:10:00,27.9,27.92,27.87,27.87,44400.0,22.9006,22.9171,22.876,22.876,44400.0
2009-10-08 14:15:00,27.87,27.89,27.86,27.86,8500.0,22.876,22.8924,22.8678,22.8678,8500.0
2009-10-08 14:20:00,27.87,27.89,27.86,27.87,6300.0,22.876,22.8924,22.8678,22.876,6300.0
2009-10-08 14:25:00,27.86,27.86,27.82,27.86,101600.0,22.8678,22.8678,22.835,22.8678,101600.0
2009-10-08 14:30:00,27.85,27.88,27.84,27.87,17300.0,22.8596,22.8842,22.8514,22.876,17300.0
2009-10-08 14:35:00,27.87,27.88,27.86,27.87,27200.0,22.876,22.8842,22.8678,22.876,27200.0
2009-10-08 14:40:00,27.87,27.87,27.83,27.87,48800.0,22.876,22.876,22.8432,22.876,48800.0
2009-10-08 14:45:00,27.87,27.9,27.86,27.9,51300.0,22.876,22.9006,22.8678,22.9006,51300.0
2009-10-08 14:50:00,27.89,27.9,27.87,27.87,15700.0,22.8924,22.9006,22.876,22.876,15700.0
2009-10-08 14:55:00,27.88,27.89,27.87,27.88,24300.0,22.8842,22.8924,22.876,22.8842,24300.0
2009-10-08 15:00:00,27.87,27.93,27.87,27.91,52100.0,22.876,22.9253,22.876,22.9088,52100.0
2009-10-08 15:05:00,27.91,27.93,27.91,27.93,85400.0,22.9088,22.9253,22.9088,22.9253,85400.0
2009-10-08 15:10:00,27.93,27.93,27.87,27.88,56300.0,22.9253,22.9253,22.876,22.8842,56300.0
2009-10-08 15:15:00,27.87,27.89,27.87,27.89,25300.0,22.876,22.8924,22.876,22.8924,25300.0
2009-10-08 15:20:00,27.89,27.92,27.89,27.92,23000.0,22.8924,22.9171,22.8924,22.9171,23000.0
2009-10-08 15:25:00,27.92,27.92,27.87,27.87,33100.0,22.9171,22.9171,22.876,22.876,33100.0
2009-10-08 15:30:00,27.87,27.87,27.84,27.85,42800.0,22.876,22.876,22.8514,22.8596,42800.0
2009-10-08 15:35:00,27.84,27.85,27.81,27.83,246800.0,22.8514,22.8596,22.8268,22.8432,246800.0
2009-10-08 15:40:00,27.83,27.86,27.82,27.84,98300.0,22.8432,22.8678,22.835,22.8514,98300.0
2009-10-08 15:45:00,27.84,27.85,27.82,27.85,88200.0,22.8514,22.8596,22.835,22.8596,88200.0
2009-10-08 15:50:00,27.84,27.86,27.82,27.84,121400.0,22.8514,22.8678,22.835,22.8514,121400.0
2009-10-08 15:55:00,27.83,27.84,27.79,27.81,282500.0,22.8432,22.8514,22.8103,22.8268,282500.0
2009-10-09 09:30:00,27.82,27.83,27.69,27.69,102000.0,22.835,22.8432,22.7283,22.7283,102000.0
2009-10-09 09:35:00,27.69,27.71,27.61,27.67,119500.0,22.7283,22.7447,22.6626,22.7119,119500.0
2009-10-09 09:40:00,27.67,27.73,27.66,27.73,93000.0,22.7119,22.7611,22.7036,22.7611,93000.0
2009-10-09 09:45:00,27.74,27.78,27.72,27.76,81000.0,22.7693,22.8021,22.7529,22.7857,81000.0
2009-10-09 09:50:00,27.76,27.81,27.76,27.79,98500.0,22.7857,22.8268,22.7857,22.8103,98500.0
2009-10-09 09:55:00,27.8,27.83,27.8,27.83,64000.0,22.8186,22.8432,22.8186,22.8432,64000.0
2009-10-09 10:00:00,27.83,27.83,27.79,27.79,31400.0,22.8432,22.8432,22.8103,22.8103,31400.0
2009-10-09 10:05:00,27.78,27.8,27.77,27.8,64100.0,22.8021,22.8186,22.7939,22.8186,64100.0
2009-10-09 10:10:00,27.8,27.83,27.8,27.81,28200.0,22.8186,22.8432,22.8186,22.8268,28200.0
2009-10-09 10:15:00,27.8,27.81,27.75,27.75,70200.0,22.8186,22.8268,22.7775,22.7775,70200.0
2009-10-09 10:20:00,27.75,27.75,27.72,27.74,121300.0,22.7775,22.7775,22.7529,22.7693,121300.0
2009-10-09 10:25:00,27.74,27.77,27.74,27.77,54300.0,22.7693,22.7939,22.7693,22.7939,54300.0
2009-10-09 10:30:00,27.77,27.81,27.77,27.79,19200.0,22.7939,22.8268,22.7939,22.8103,19200.0
2009-10-09 10:35:00,27.78,27.79,27.75,27.75,31200.0,22.8021,22.8103,22.7775,22.7775,31200.0
2009-10-09 10:40:00,27.76,27.76,27.74,27.74,59900.0,22.7857,22.7857,22.7693,22.7693,59900.0
2009-10-09 10:45:00,27.74,27.74,27.71,27.72,35600.0,22.7693,22.7693,22.7447,22.7529,35600.0
2009-10-09 10:50:00,27.73,27.77,27.72,27.77,34800.0,22.7611,22.7939,22.7529,22.7939,34800.0
2009-10-09 10:55:00,27.77,27.78,27.76,27.77,22000.0,22.7939,22.8021,22.7857,22.7939,22000.0
2009-10-09 11:00:00,27.77,27.77,27.75,27.76,42600.0,22.7939,22.7939,22.7775,22.7857,42600.0
2009-10-09 11:05:00,27.76,27.77,27.76,27.77,22600.0,22.7857,22.7939,22.7857,22.7939,22600.0
2009-10-09 11:10:00,27.77,27.79,27.75,27.76,68000.0,22.7939,22.8103,22.7775,22.7857,68000.0
2009-10-09 11:15:00,27.75,27.76,27.74,27.76,29200.0,22.7775,22.7857,22.7693,22.7857,29200.0
2009-10-09 11:20:00,27.76,27.8,27.76,27.77,30800.0,22.7857,22.8186,22.7857,22.7939,30800.0
2009-10-09 11:25:00,27.77,27.79,27.75,27.75,19500.0,22.7939,22.8103,22.7775,22.7775,19500.0
2009-10-09 11:30:00,27.74,27.77,27.73,27.77,31000.0,22.7693,22.7939,22.7611,22.7939,31000.0
2009-10-09 11:35:00,27.77,27.77,27.73,27.75,16500.0,22.7939,22.7939,22.7611,22.7775,16500.0
2009-10-09 11:40:00,27.75,27.76,27.72,27.72,11100.0,22.7775,22.7857,22.7529,22.7529,11100.0
2009-10-09 11:45:00,27.72,27.72,27.7,27.71,22200.0,22.7529,22.7529,22.7365,22.7447,22200.0
2009-10-09 11:50:00,27.7,27.72,27.69,27.7,90100.0,22.7365,22.7529,22.7283,22.7365,90100.0
2009-10-09 11:55:00,27.7,27.7,27.68,27.69,11800.0,22.7365,22.7365,22.7201,22.7283,11800.0
2009-10-09 12:00:00,27.68,27.7,27.68,27.68,44200.0,22.7201,22.7365,22.7201,22.7201,44200.0
2009-10-09 12:05:00,27.67,27.68,27.64,27.64,19500.0,22.7119,22.7201,22.6872,22.6872,19500.0
2009-10-09 12:10:00,27.65,27.65,27.63,27.65,27700.0,22.6954,22.6954,22.679,22.6954,27700.0
2009-10-09 12:15:00,27.65,27.66,27.64,27.64,9600.0,22.6954,22.7036,22.6872,22.6872,9600.0
2009-10-09 12:20:00,27.64,27.65,27.64,27.64,6600.0,22.6872,22.6954,22.6872,22.6872,6600.0
2009-10-09 12:25:00,27.64,27.66,27.63,27.66,9700.0,22.6872,22.7036,22.679,22.7036,9700.0
2009-10-09 12:30:00,27.66,27.68,27.64,27.67,24700.0,22.7036,22.7201,22.6872,22.7119,24700.0
2009-10-09 12:35:00,27.67,27.67,27.66,27.66,6900.0,22.7119,22.7119,22.7036,22.7036,6900.0
2009-10-09 12:40:00,27.66,27.68,27.65,27.67,15500.0,22.7036,22.7201,22.6954,22.7119,15500.0
2009-10-09 12:45:00,27.67,27.69,27.66,27.68,9700.0,22.7119,22.7283,22.7036,22.7201,9700.0
2009-10-09 12:50:00,27.68,27.71,27.68,27.71,12100.0,22.7201,22.7447,22.7201,22.7447,12100.0
2009-10-09 12:55:00,27.7,27.71,27.7,27.71,5600.0,22.7365,22.7447,22.7365,22.7447,5600.0
2009-10-09 13:00:00,27.71,27.73,27.71,27.72,5400.0,22.7447,22.7611,22.7447,22.7529,5400.0
2009-10-09 13:05:00,27.72,27.72,27.71,27.71,4200.0,22.7529,22.7529,22.7447,22.7447,4200.0
2009-10-09 13:10:00,27.72,27.72,27.71,27.72,10500.0,22.7529,22.7529,22.7447,22.7529,10500.0
2009-10-09 13:15:00,27.72,27.74,27.72,27.74,32600.0,22.7529,22.7693,22.7529,22.7693,32600.0
2009-10-09 13:20:00,27.74,27.75,27.74,27.74,11900.0,22.7693,22.7775,22.7693,22.7693,11900.0
2009-10-09 13:25:00,27.74,27.76,27.74,27.75,11800.0,22.7693,22.7857,22.7693,22.7775,11800.0
2009-10-09 13:30:00,27.74,27.75,27.74,27.75,2100.0,22.7693,22.7775,22.7693,22.7775,2100.0
2009-10-09 13:35:00,27.74,27.75,27.72,27.72,11100.0,22.7693,22.7775,22.7529,22.7529,11100.0
2009-10-09 13:40:00,27.73,27.73,27.72,27.72,2100.0,22.7611,22.7611,22.7529,22.7529,2100.0
2009-10-09 13:45:00,27.72,27.73,27.7,27.72,14500.0,22.7529,22.7611,22.7365,22.7529,14500.0
2009-10-09 13:50:00,27.72,27.72,27.71,27.71,3400.0,22.7529,22.7529,22.7447,22.7447,3400.0
2009-10-09 13:55:00,27.72,27.73,27.71,27.72,13100.0,22.7529,22.7611,22.7447,22.7529,13100.0
2009-10-09 14:00:00,27.71,27.72,27.7,27.71,16500.0,22.7447,22.7529,22.7365,22.7447,16500.0
2009-10-09 14:05:00,27.71,27.71,27.68,27.68,9500.0,22.7447,22.7447,22.7201,22.7201,9500.0
2009-10-09 14:10:00,27.69,27.7,27.67,27.7,112900.0,22.7283,22.7365,22.7119,22.7365,112900.0
2009-10-09 14:15:00,27.7,27.72,27.69,27.71,28800.0,22.7365,22.7529,22.7283,22.7447,28800.0
2009-10-09 14:20:00,27.71,27.72,27.7,27.7,30600.0,22.7447,22.7529,22.7365,22.7365,30600.0
2009-10-09 14:25:00,27.7,27.71,27.69,27.69,3800.0,22.7365,22.7447,22.7283,22.7283,3800.0
2009-10-09 14:30:00,27.7,27.72,27.7,27.71,9700.0,22.7365,22.7529,22.7365,22.7447,9700.0
2009-10-09 14:35:00,27.71,27.71,27.7,27.71,7300.0,22.7447,22.7447,22.7365,22.7447,7300.0
2009-10-09 14:40:00,27.71,27.71,27.7,27.71,19800.0,22.7447,22.7447,22.7365,22.7447,19800.0
2009-10-09 14:45:00,27.71,27.74,27.7,27.73,60500.0,22.7447,22.7693,22.7365,22.7611,60500.0
2009-10-09 14:50:00,27.73,27.74,27.72,27.73,7200.0,22.7611,22.7693,22.7529,22.7611,7200.0
2009-10-09 14:55:00,27.73,27.75,27.73,27.74,5300.0,22.7611,22.7775,22.7611,22.7693,5300.0
2009-10-09 15:00:00,27.74,27.78,27.74,27.78,33500.0,22.7693,22.8021,22.7693,22.8021,33500.0
2009-10-09 15:05:00,27.78,27.81,27.77,27.81,48700.0,22.8021,22.8268,22.7939,22.8268,48700.0
2009-10-09 15:10:00,27.81,27.82,27.8,27.82,42900.0,22.8268,22.835,22.8186,22.835,42900.0
2009-10-09 15:15:00,27.82,27.82,27.76,27.78,14200.0,22.835,22.835,22.7857,22.8021,14200.0
2009-10-09 15:20:00,27.78,27.8,27.78,27.79,16100.0,22.8021,22.8186,22.8021,22.8103,16100.0
2009-10-09 15:25:00,27.79,27.79,27.78,27.79,11400.0,22.8103,22.8103,22.8021,22.8103,11400.0
2009-10-09 15:30:00,27.79,27.8,27.76,27.77,101400.0,22.8103,22.8186,22.7857,22.7939,101400.0
2009-10-09 15:35:00,27.76,27.77,27.76,27.77,124700.0,22.7857,22.7939,22.7857,22.7939,124700.0
2009-10-09 15:40:00,27.78,27.79,27.77,27.78,91500.0,22.8021,22.8103,22.7939,22.8021,91500.0
2009-10-09 15:45:00,27.77,27.78,27.75,27.77,95500.0,22.7939,22.8021,22.7775,22.7939,95500.0
2009-10-09 15:50:00,27.77,27.8,27.77,27.8,135100.0,22.7939,22.8186,22.7939,22.8186,135100.0
2009-10-09 15:55:00,27.8,27.83,27.8,27.81,117700.0,22.8186,22.8432,22.8186,22.8268,117700.0
2009-10-12 09:30:00,27.98,28.03,27.86,28.03,110100.0,22.9663,23.0073,22.8678,23.0073,110100.0
2009-10-12 09:35:00,28.03,28.08,28.03,28.03,75000.0,23.0073,23.0484,23.0073,23.0073,75000.0
2009-10-12 09:40:00,28.04,28.07,28.04,28.05,44200.0,23.0156,23.0402,23.0156,23.0238,44200.0
2009-10-12 09:45:00,28.05,28.07,28.04,28.04,56600.0,23.0238,23.0402,23.0156,23.0156,56600.0
2009-10-12 09:50:00,28.05,28.05,28.03,28.03,34100.0,23.0238,23.0238,23.0073,23.0073,34100.0
2009-10-12 09:55:00,28.03,28.07,28.03,28.06,20900.0,23.0073,23.0402,23.0073,23.032,20900.0
2009-10-12 10:00:00,28.06,28.06,28.05,28.05,31500.0,23.032,23.032,23.0238,23.0238,31500.0
2009-10-12 10:05:00,28.06,28.07,28.05,28.07,23400.0,23.032,23.0402,23.0238,23.0402,23400.0
2009-10-12 10:10:00,28.07,28.07,28.05,28.07,20500.0,23.0402,23.0402,23.0238,23.0402,20500.0
2009-10-12 10:15:00,28.07,28.09,28.04,28.04,70100.0,23.0402,23.0566,23.0156,23.0156,70100.0
2009-10-12 10:20:00,28.03,28.04,28.01,28.02,33800.0,23.0073,23.0156,22.9909,22.9991,33800.0
2009-10-12 10:25:00,28.01,28.03,28.01,28.03,32000.0,22.9909,23.0073,22.9909,23.0073,32000.0
2009-10-12 10:30:00,28.02,28.05,28.02,28.05,28000.0,22.9991,23.0238,22.9991,23.0238,28000.0
2009-10-12 10:35:00,28.04,28.05,28.03,28.05,23300.0,23.0156,23.0238,23.0073,23.0238,23300.0
2009-10-12 10:40:00,28.05,28.07,28.05,28.07,14300.0,23.0238,23.0402,23.0238,23.0402,14300.0
2009-10-12 10:45:00,28.07,28.07,28.05,28.05,19100.0,23.0402,23.0402,23.0238,23.0238,19100.0
2009-10-12 10:50:00,28.05,28.07,28.04,28.07,23000.0,23.0238,23.0402,23.0156,23.0402,23000.0
2009-10-12 10:55:00,28.07,28.09,28.06,28.07,19400.0,23.0402,23.0566,23.032,23.0402,19400.0
2009-10-12 11:00:00,28.08,28.08,28.05,28.07,32600.0,23.0484,23.0484,23.0238,23.0402,32600.0
2009-10-12 11:05:00,28.08,28.1,28.07,28.1,24600.0,23.0484,23.0648,23.0402,23.0648,24600.0
2009-10-12 11:10:00,28.1,28.12,28.09,28.12,50900.0,23.0648,23.0812,23.0566,23.0812,50900.0
2009-10-12 11:15:00,28.12,28.13,28.11,28.13,67600.0,23.0812,23.0894,23.073,23.0894,67600.0
2009-10-12 11:20:00,28.13,28.13,28.1,28.11,54100.0,23.0894,23.0894,23.0648,23.073,54100.0
2009-10-12 11:25:00,28.11,28.11,28.09,28.09,16200.0,23.073,23.073,23.0566,23.0566,16200.0
2009-10-12 11:30:00,28.09,28.1,28.08,28.09,11900.0,23.0566,23.0648,23.0484,23.0566,11900.0
2009-10-12 11:35:00,28.09,28.1,28.08,28.09,26200.0,23.0566,23.0648,23.0484,23.0566,26200.0
2009-10-12 11:40:00,28.08,28.09,28.06,28.07,35500.0,23.0484,23.0566,23.032,23.0402,35500.0
2009-10-12 11:45:00,28.06,28.07,28.05,28.05,8000.0,23.032,23.0402,23.0238,23.0238,8000.0
2009-10-12 11:50:00,28.05,28.05,28.02,28.02,10600.0,23.0238,23.0238,22.9991,22.9991,10600.0
2009-10-12 11:55:00,28.02,28.02,28.01,28.01,10600.0,22.9991,22.9991,22.9909,22.9909,10600.0
2009-10-12 12:00:00,28.0,28.01,27.99,27.99,15400.0,22.9827,22.9909,22.9745,22.9745,15400.0
2009-10-12 12:05:00,27.99,28.0,27.98,27.98,25500.0,22.9745,22.9827,22.9663,22.9663,25500.0
2009-10-12 12:10:00,27.99,28.04,27.99,28.04,59900.0,22.9745,23.0156,22.9745,23.0156,59900.0
2009-10-12 12:15:00,28.03,28.04,28.02,28.02,7100.0,23.0073,23.0156,22.9991,22.9991,7100.0
2009-10-12 12:20:00,28.03,28.04,28.02,28.02,21100.0,23.0073,23.0156,22.9991,22.9991,21100.0
2009-10-12 12:25:00,28.03,28.03,28.0,28.0,9300.0,23.0073,23.0073,22.9827,22.9827,9300.0
2009-10-12 12:30:00,28.01,28.01,28.0,28.01,12100.0,22.9909,22.9909,22.9827,22.9909,12100.0
2009-10-12 12:35:00,28.01,28.02,28.0,28.02,8700.0,22.9909,22.9991,22.9827,22.9991,8700.0
2009-10-12 12:40:00,28.02,28.02,28.0,28.0,5600.0,22.9991,22.9991,22.9827,22.9827,5600.0
2009-10-12 12:45:00,28.01,28.02,28.01,28.02,5500.0,22.9909,22.9991,22.9909,22.9991,5500.0
2009-10-12 12:50:00,28.02,28.02,28.0,28.02,10900.0,22.9991,22.9991,22.9827,22.9991,10900.0
2009-10-12 12:55:00,28.02,28.03,28.01,28.01,12800.0,22.9991,23.0073,22.9909,22.9909,12800.0
2009-10-12 13:00:00,28.01,28.03,28.01,28.03,6600.0,22.9909,23.0073,22.9909,23.0073,6600.0
2009-10-12 13:05:00,28.03,28.03,28.01,28.01,13700.0,23.0073,23.0073,22.9909,22.9909,13700.0
2009-10-12 13:10:00,28.01,28.02,28.01,28.01,21200.0,22.9909,22.9991,22.9909,22.9909,21200.0
2009-10-12 13:15:00,28.02,28.03,28.01,28.03,18400.0,22.9991,23.0073,22.9909,23.0073,18400.0
2009-10-12 13:20:00,28.03,28.03,28.02,28.02,13700.0,23.0073,23.0073,22.9991,22.9991,13700.0
2009-10-12 13:25:00,28.02,28.02,28.01,28.01,13500.0,22.9991,22.9991,22.9909,22.9909,13500.0
2009-10-12 13:30:00,28.01,28.01,27.99,27.99,36400.0,22.9909,22.9909,22.9745,22.9745,36400.0
2009-10-12 13:35:00,28.0,28.0,27.98,28.0,20800.0,22.9827,22.9827,22.9663,22.9827,20800.0
2009-10-12 13:40:00,28.0,28.01,27.99,28.01,25500.0,22.9827,22.9909,22.9745,22.9909,25500.0
2009-10-12 13:45:00,28.01,28.01,28.0,28.0,19100.0,22.9909,22.9909,22.9827,22.9827,19100.0
2009-10-12 13:50:00,28.01,28.01,27.99,28.01,9800.0,22.9909,22.9909,22.9745,22.9909,9800.0
2009-10-12 13:55:00,28.01,28.01,28.0,28.01,5000.0,22.9909,22.9909,22.9827,22.9909,5000.0
2009-10-12 14:00:00,28.0,28.0,27.98,27.98,9000.0,22.9827,22.9827,22.9663,22.9663,9000.0
2009-10-12 14:05:00,27.99,28.0,27.98,27.98,18000.0,22.9745,22.9827,22.9663,22.9663,18000.0
2009-10-12 14:10:00,27.98,27.98,27.92,27.93,21900.0,22.9663,22.9663,22.9171,22.9253,21900.0
2009-10-12 14:15:00,27.93,27.94,27.89,27.89,43500.0,22.9253,22.9335,22.8924,22.8924,43500.0
2009-10-12 14:20:00,27.9,27.91,27.84,27.87,74800.0,22.9006,22.9088,22.8514,22.876,74800.0
2009-10-12 14:25:00,27.87,27.88,27.84,27.86,85200.0,22.876,22.8842,22.8514,22.8678,85200.0
2009-10-12 14:30:00,27.87,27.87,27.8,27.81,24100.0,22.876,22.876,22.8186,22.8268,24100.0
2009-10-12 14:35:00,27.81,27.82,27.8,27.8,32100.0,22.8268,22.835,22.8186,22.8186,32100.0
2009-10-12 14:40:00,27.81,27.83,27.8,27.8,13400.0,22.8268,22.8432,22.8186,22.8186,13400.0
2009-10-12 14:45:00,27.81,27.82,27.81,27.81,6400.0,22.8268,22.835,22.8268,22.8268,6400.0
2009-10-12 14:50:00,27.82,27.82,27.79,27.8,20200.0,22.835,22.835,22.8103,22.8186,20200.0
2009-10-12 14:55:00,27.8,27.82,27.77,27.82,29700.0,22.8186,22.835,22.7939,22.835,29700.0
2009-10-12 15:00:00,27.82,27.84,27.82,27.82,21100.0,22.835,22.8514,22.835,22.835,21100.0
2009-10-12 15:05:00,27.82,27.83,27.82,27.82,10900.0,22.835,22.8432,22.835,22.835,10900.0
2009-10-12 15:10:00,27.83,27.84,27.81,27.82,65400.0,22.8432,22.8514,22.8268,22.835,65400.0
2009-10-12 15:15:00,27.82,27.83,27.81,27.81,16300.0,22.835,22.8432,22.8268,22.8268,16300.0
2009-10-12 15:20:00,27.82,27.85,27.82,27.84,36500.0,22.835,22.8596,22.835,22.8514,36500.0
2009-10-12 15:25:00,27.84,27.85,27.82,27.84,14300.0,22.8514,22.8596,22.835,22.8514,14300.0
2009-10-12 15:30:00,27.84,27.87,27.83,27.85,27500.0,22.8514,22.876,22.8432,22.8596,27500.0
2009-10-12 15:35:00,27.86,27.86,27.81,27.81,123200.0,22.8678,22.8678,22.8268,22.8268,123200.0
2009-10-12 15:40:00,27.82,27.82,27.8,27.81,67600.0,22.835,22.835,22.8186,22.8268,67600.0
2009-10-12 15:45:00,27.8,27.82,27.8,27.81,107600.0,22.8186,22.835,22.8186,22.8268,107600.0
2009-10-12 15:50:00,27.82,27.84,27.82,27.84,64400.0,22.835,22.8514,22.835,22.8514,64400.0
2009-10-12 15:55:00,27.84,27.85,27.82,27.84,276800.0,22.8514,22.8596,22.835,22.8514,276800.0
2009-10-13 09:30:00,27.84,27.9,27.83,27.89,123800.0,22.8514,22.9006,22.8432,22.8924,123800.0
2009-10-13 09:35:00,27.9,27.91,27.87,27.9,63100.0,22.9006,22.9088,22.876,22.9006,63100.0
2009-10-13 09:40:00,27.9,27.9,27.78,27.81,111600.0,22.9006,22.9006,22.8021,22.8268,111600.0
2009-10-13 09:45:00,27.82,27.87,27.82,27.86,83400.0,22.835,22.876,22.835,22.8678,83400.0
2009-10-13 09:50:00,27.85,27.9,27.84,27.84,47500.0,22.8596,22.9006,22.8514,22.8514,47500.0
2009-10-13 09:55:00,27.84,27.85,27.82,27.83,122800.0,22.8514,22.8596,22.835,22.8432,122800.0
2009-10-13 10:00:00,27.83,27.83,27.78,27.79,58400.0,22.8432,22.8432,22.8021,22.8103,58400.0
2009-10-13 10:05:00,27.79,27.83,27.79,27.81,40300.0,22.8103,22.8432,22.8103,22.8268,40300.0
2009-10-13 10:10:00,27.81,27.84,27.81,27.84,73400.0,22.8268,22.8514,22.8268,22.8514,73400.0
2009-10-13 10:15:00,27.83,27.85,27.82,27.85,48900.0,22.8432,22.8596,22.835,22.8596,48900.0
2009-10-13 10:20:00,27.85,27.85,27.79,27.79,66200.0,22.8596,22.8596,22.8103,22.8103,66200.0
2009-10-13 10:25:00,27.79,27.87,27.79,27.87,46200.0,22.8103,22.876,22.8103,22.876,46200.0
2009-10-13 10:30:00,27.87,27.89,27.86,27.86,72800.0,22.876,22.8924,22.8678,22.8678,72800.0
2009-10-13 10:35:00,27.87,27.87,27.83,27.83,43600.0,22.876,22.876,22.8432,22.8432,43600.0
2009-10-13 10:40:00,27.82,27.85,27.82,27.85,37300.0,22.835,22.8596,22.835,22.8596,37300.0
2009-10-13 10:45:00,27.86,27.87,27.85,27.85,23100.0,22.8678,22.876,22.8596,22.8596,23100.0
2009-10-13 10:50:00,27.86,27.88,27.86,27.87,15100.0,22.8678,22.8842,22.8678,22.876,15100.0
2009-10-13 10:55:00,27.87,27.92,27.87,27.92,40200.0,22.876,22.9171,22.876,22.9171,40200.0
2009-10-13 11:00:00,27.91,27.92,27.9,27.9,31000.0,22.9088,22.9171,22.9006,22.9006,31000.0
2009-10-13 11:05:00,27.91,27.92,27.86,27.87,42900.0,22.9088,22.9171,22.8678,22.876,42900.0
2009-10-13 11:10:00,27.87,27.9,27.87,27.89,40900.0,22.876,22.9006,22.876,22.8924,40900.0
2009-10-13 11:15:00,27.88,27.89,27.87,27.89,39100.0,22.8842,22.8924,22.876,22.8924,39100.0
2009-10-13 11:20:00,27.89,27.9,27.88,27.89,39000.0,22.8924,22.9006,22.8842,22.8924,39000.0
2009-10-13 11:25:00,27.89,27.95,27.89,27.93,53500.0,22.8924,22.9417,22.8924,22.9253,53500.0
2009-10-13 11:30:00,27.93,27.96,27.93,27.95,52700.0,22.9253,22.9499,22.9253,22.9417,52700.0
2009-10-13 11:35:00,27.94,27.98,27.94,27.97,37600.0,22.9335,22.9663,22.9335,22.9581,37600.0
2009-10-13 11:40:00,27.98,28.01,27.98,28.01,51100.0,22.9663,22.9909,22.9663,22.9909,51100.0
2009-10-13 11:45:00,28.02,28.04,28.02,28.03,45300.0,22.9991,23.0156,22.9991,23.0073,45300.0
2009-10-13 11:50:00,28.03,28.07,28.03,28.04,40000.0,23.0073,23.0402,23.0073,23.0156,40000.0
2009-10-13 11:55:00,28.05,28.07,28.04,28.06,34500.0,23.0238,23.0402,23.0156,23.032,34500.0
2009-10-13 12:00:00,28.06,28.07,28.05,28.06,17300.0,23.032,23.0402,23.0238,23.032,17300.0
2009-10-13 12:05:00,28.06,28.07,28.05,28.06,23900.0,23.032,23.0402,23.0238,23.032,23900.0
2009-10-13 12:10:00,28.06,28.09,28.06,28.09,15700.0,23.032,23.0566,23.032,23.0566,15700.0
2009-10-13 12:15:00,28.09,28.09,28.07,28.07,19300.0,23.0566,23.0566,23.0402,23.0402,19300.0
2009-10-13 12:20:00,28.05,28.05,28.01,28.04,33500.0,23.0238,23.0238,22.9909,23.0156,33500.0
2009-10-13 12:25:00,28.04,28.04,28.01,28.01,18200.0,23.0156,23.0156,22.9909,22.9909,18200.0
2009-10-13 12:30:00,28.0,28.02,28.0,28.02,11100.0,22.9827,22.9991,22.9827,22.9991,11100.0
2009-10-13 12:35:00,28.02,28.04,28.01,28.04,14900.0,22.9991,23.0156,22.9909,23.0156,14900.0
2009-10-13 12:40:00,28.04,28.04,28.03,28.03,14900.0,23.0156,23.0156,23.0073,23.0073,14900.0
2009-10-13 12:45:00,28.03,28.04,28.02,28.03,26100.0,23.0073,23.0156,22.9991,23.0073,26100.0
2009-10-13 12:50:00,28.02,28.04,28.02,28.03,7100.0,22.9991,23.0156,22.9991,23.0073,7100.0
2009-10-13 12:55:00,28.04,28.04,28.02,28.03,3100.0,23.0156,23.0156,22.9991,23.0073,3100.0
2009-10-13 13:00:00,28.03,28.04,28.02,28.04,8400.0,23.0073,23.0156,22.9991,23.0156,8400.0
2009-10-13 13:05:00,28.04,28.05,28.03,28.04,4500.0,23.0156,23.0238,23.0073,23.0156,4500.0
2009-10-13 13:10:00,28.05,28.05,28.04,28.04,12100.0,23.0238,23.0238,23.0156,23.0156,12100.0
2009-10-13 13:15:00,28.05,28.05,28.04,28.05,63800.0,23.0238,23.0238,23.0156,23.0238,63800.0
2009-10-13 13:20:00,28.05,28.06,28.03,28.03,23800.0,23.0238,23.032,23.0073,23.0073,23800.0
2009-10-13 13:25:00,28.03,28.06,28.03,28.05,49400.0,23.0073,23.032,23.0073,23.0238,49400.0
2009-10-13 13:30:00,28.04,28.04,28.03,28.04,22500.0,23.0156,23.0156,23.0073,23.0156,22500.0
2009-10-13 13:35:00,28.03,28.04,28.03,28.03,5100.0,23.0073,23.0156,23.0073,23.0073,5100.0
2009-10-13 13:40:00,28.03,28.04,28.02,28.03,10700.0,23.0073,23.0156,22.9991,23.0073,10700.0
2009-10-13 13:45:00,28.03,28.04,27.99,28.0,45200.0,23.0073,23.0156,22.9745,22.9827,45200.0
2009-10-13 13:50:00,28.0,28.0,27.98,27.98,72500.0,22.9827,22.9827,22.9663,22.9663,72500.0
2009-10-13 13:55:00,27.98,28.02,27.97,28.01,64900.0,22.9663,22.9991,22.9581,22.9909,64900.0
2009-10-13 14:00:00,28.01,28.01,27.96,27.96,34300.0,22.9909,22.9909,22.9499,22.9499,34300.0
2009-10-13 14:05:00,27.96,27.96,27.92,27.93,42000.0,22.9499,22.9499,22.9171,22.9253,42000.0
2009-10-13 14:10:00,27.92,27.97,27.91,27.95,58800.0,22.9171,22.9581,22.9088,22.9417,58800.0
2009-10-13 14:15:00,27.95,27.97,27.95,27.96,23900.0,22.9417,22.9581,22.9417,22.9499,23900.0
2009-10-13 14:20:00,27.96,27.98,27.95,27.98,51100.0,22.9499,22.9663,22.9417,22.9663,51100.0
2009-10-13 14:25:00,27.98,27.99,27.97,27.98,22100.0,22.9663,22.9745,22.9581,22.9663,22100.0
2009-10-13 14:30:00,27.97,27.99,27.97,27.97,19800.0,22.9581,22.9745,22.9581,22.9581,19800.0
2009-10-13 14:35:00,27.97,27.98,27.96,27.97,25800.0,22.9581,22.9663,22.9499,22.9581,25800.0
2009-10-13 14:40:00,27.97,27.99,27.97,27.99,14700.0,22.9581,22.9745,22.9581,22.9745,14700.0
2009-10-13 14:45:00,28.0,28.01,27.98,28.01,72800.0,22.9827,22.9909,22.9663,22.9909,72800.0
2009-10-13 14:50:00,28.01,28.01,27.98,27.98,63500.0,22.9909,22.9909,22.9663,22.9663,63500.0
2009-10-13 14:55:00,27.98,27.98,27.96,27.98,39100.0,22.9663,22.9663,22.9499,22.9663,39100.0
2009-10-13 15:00:00,27.99,28.0,27.97,28.0,84100.0,22.9745,22.9827,22.9581,22.9827,84100.0
2009-10-13 15:05:00,28.01,28.02,27.98,27.98,39200.0,22.9909,22.9991,22.9663,22.9663,39200.0
2009-10-13 15:10:00,27.99,27.99,27.98,27.99,13900.0,22.9745,22.9745,22.9663,22.9745,13900.0
2009-10-13 15:15:00,27.99,28.05,27.99,28.02,105100.0,22.9745,23.0238,22.9745,22.9991,105100.0
2009-10-13 15:20:00,28.02,28.04,28.01,28.04,64400.0,22.9991,23.0156,22.9909,23.0156,64400.0
2009-10-13 15:25:00,28.04,28.04,28.02,28.02,22300.0,23.0156,23.0156,22.9991,22.9991,22300.0
2009-10-13 15:30:00,28.01,28.02,28.01,28.02,13900.0,22.9909,22.9991,22.9909,22.9991,13900.0
2009-10-13 15:35:00,28.01,28.01,27.98,27.98,30600.0,22.9909,22.9909,22.9663,22.9663,30600.0
2009-10-13 15:40:00,27.97,27.99,27.97,27.98,40400.0,22.9581,22.9745,22.9581,22.9663,40400.0
2009-10-13 15:45:00,27.99,28.0,27.97,27.99,46400.0,22.9745,22.9827,22.9581,22.9745,46400.0
2009-10-13 15:50:00,27.98,27.99,27.97,27.98,77200.0,22.9663,22.9745,22.9581,22.9663,77200.0
2009-10-13 15:55:00,27.98,27.98,27.96,27.98,202000.0,22.9663,22.9663,22.9499,22.9663,202000.0
2009-10-14 09:30:00,28.32,28.34,28.26,28.33,478800.0,23.2454,23.2618,23.1961,23.2536,478800.0
2009-10-14 09:35:00,28.34,28.35,28.31,28.31,123800.0,23.2618,23.27,23.2372,23.2372,123800.0
2009-10-14 09:40:00,28.3,28.32,28.28,28.31,141700.0,23.229,23.2454,23.2125,23.2372,141700.0
2009-10-14 09:45:00,28.31,28.31,28.25,28.26,244100.0,23.2372,23.2372,23.1879,23.1961,244100.0
2009-10-14 09:50:00,28.26,28.33,28.25,28.33,163300.0,23.1961,23.2536,23.1879,23.2536,163300.0
2009-10-14 09:55:00,28.33,28.33,28.3,28.31,73600.0,23.2536,23.2536,23.229,23.2372,73600.0
2009-10-14 10:00:00,28.3,28.3,28.25,28.27,101700.0,23.229,23.229,23.1879,23.2043,101700.0
2009-10-14 10:05:00,28.27,28.27,28.24,28.24,139200.0,23.2043,23.2043,23.1797,23.1797,139200.0
2009-10-14 10:10:00,28.24,28.27,28.24,28.27,75400.0,23.1797,23.2043,23.1797,23.2043,75400.0
2009-10-14 10:15:00,28.27,28.27,28.23,28.26,52400.0,23.2043,23.2043,23.1715,23.1961,52400.0
2009-10-14 10:20:00,28.26,28.26,28.16,28.16,137600.0,23.1961,23.1961,23.114,23.114,137600.0
2009-10-14 10:25:00,28.16,28.19,28.16,28.19,122800.0,23.114,23.1387,23.114,23.1387,122800.0
2009-10-14 10:30:00,28.19,28.19,28.16,28.19,91200.0,23.1387,23.1387,23.114,23.1387,91200.0
2009-10-14 10:35:00,28.19,28.21,28.19,28.2,33600.0,23.1387,23.1551,23.1387,23.1469,33600.0
2009-10-14 10:40:00,28.2,28.21,28.19,28.2,222000.0,23.1469,23.1551,23.1387,23.1469,222000.0
2009-10-14 10:45:00,28.21,28.22,28.2,28.21,33800.0,23.1551,23.1633,23.1469,23.1551,33800.0
2009-10-14 10:50:00,28.22,28.22,28.2,28.2,26300.0,23.1633,23.1633,23.1469,23.1469,26300.0
2009-10-14 10:55:00,28.21,28.25,28.2,28.24,46300.0,23.1551,23.1879,23.1469,23.1797,46300.0
2009-10-14 11:00:00,28.24,28.28,28.24,28.28,57200.0,23.1797,23.2125,23.1797,23.2125,57200.0
2009-10-14 11:05:00,28.27,28.3,28.27,28.29,40600.0,23.2043,23.229,23.2043,23.2208,40600.0
2009-10-14 11:10:00,28.29,28.3,28.28,28.28,14300.0,23.2208,23.229,23.2125,23.2125,14300.0
2009-10-14 11:15:00,28.28,28.31,28.27,28.29,28200.0,23.2125,23.2372,23.2043,23.2208,28200.0
2009-10-14 11:20:00,28.29,28.29,28.27,28.29,15900.0,23.2208,23.2208,23.2043,23.2208,15900.0
2009-10-14 11:25:00,28.3,28.33,28.3,28.31,14500.0,23.229,23.2536,23.229,23.2372,14500.0
2009-10-14 11:30:00,28.31,28.32,28.3,28.32,12800.0,23.2372,23.2454,23.229,23.2454,12800.0
2009-10-14 11:35:00,28.32,28.32,28.3,28.3,100800.0,23.2454,23.2454,23.229,23.229,100800.0
2009-10-14 11:40:00,28.3,28.3,28.28,28.3,59500.0,23.229,23.229,23.2125,23.229,59500.0
2009-10-14 11:45:00,28.3,28.32,28.29,28.32,29100.0,23.229,23.2454,23.2208,23.2454,29100.0
2009-10-14 11:50:00,28.32,28.33,28.31,28.32,28500.0,23.2454,23.2536,23.2372,23.2454,28500.0
2009-10-14 11:55:00,28.31,28.32,28.3,28.3,16800.0,23.2372,23.2454,23.229,23.229,16800.0
2009-10-14 12:00:00,28.3,28.32,28.29,28.32,210700.0,23.229,23.2454,23.2208,23.2454,210700.0
2009-10-14 12:05:00,28.31,28.31,28.29,28.3,130700.0,23.2372,23.2372,23.2208,23.229,130700.0
2009-10-14 12:10:00,28.3,28.3,28.28,28.28,21900.0,23.229,23.229,23.2125,23.2125,21900.0
2009-10-14 12:15:00,28.3,28.31,28.3,28.3,25400.0,23.229,23.2372,23.229,23.229,25400.0
2009-10-14 12:20:00,28.31,28.31,28.3,28.3,43400.0,23.2372,23.2372,23.229,23.229,43400.0
2009-10-14 12:25:00,28.3,28.31,28.3,28.3,75400.0,23.229,23.2372,23.229,23.229,75400.0
2009-10-14 12:30:00,28.29,28.3,28.29,28.3,89900.0,23.2208,23.229,23.2208,23.229,89900.0
2009-10-14 12:35:00,28.3,28.32,28.3,28.31,57900.0,23.229,23.2454,23.229,23.2372,57900.0
2009-10-14 12:40:00,28.32,28.32,28.3,28.31,47300.0,23.2454,23.2454,23.229,23.2372,47300.0
2009-10-14 12:45:00,28.31,28.33,28.28,28.28,69600.0,23.2372,23.2536,23.2125,23.2125,69600.0
2009-10-14 12:50:00,28.28,28.31,28.28,28.31,82400.0,23.2125,23.2372,23.2125,23.2372,82400.0
2009-10-14 12:55:00,28.31,28.33,28.31,28.33,13600.0,23.2372,23.2536,23.2372,23.2536,13600.0
2009-10-14 13:00:00,28.34,28.34,28.33,28.34,4600.0,23.2618,23.2618,23.2536,23.2618,4600.0
2009-10-14 13:05:00,28.34,28.36,28.33,28.36,26800.0,23.2618,23.2782,23.2536,23.2782,26800.0
2009-10-14 13:10:00,28.36,28.38,28.35,28.37,36800.0,23.2782,23.2946,23.27,23.2864,36800.0
2009-10-14 13:15:00,28.38,28.38,28.35,28.36,15900.0,23.2946,23.2946,23.27,23.2782,15900.0
2009-10-14 13:20:00,28.35,28.37,28.32,28.33,17800.0,23.27,23.2864,23.2454,23.2536,17800.0
2009-10-14 13:25:00,28.34,28.34,28.32,28.32,8600.0,23.2618,23.2618,23.2454,23.2454,8600.0
2009-10-14 13:30:00,28.32,28.33,28.31,28.32,57300.0,23.2454,23.2536,23.2372,23.2454,57300.0
2009-10-14 13:35:00,28.32,28.33,28.32,28.32,16600.0,23.2454,23.2536,23.2454,23.2454,16600.0
2009-10-14 13:40:00,28.33,28.35,28.32,28.34,28500.0,23.2536,23.27,23.2454,23.2618,28500.0
2009-10-14 13:45:00,28.33,28.34,28.32,28.32,22600.0,23.2536,23.2618,23.2454,23.2454,22600.0
2009-10-14 13:50:00,28.31,28.31,28.3,28.3,5000.0,23.2372,23.2372,23.229,23.229,5000.0
2009-10-14 13:55:00,28.3,28.32,28.3,28.31,18300.0,23.229,23.2454,23.229,23.2372,18300.0
2009-10-14 14:00:00,28.32,28.33,28.3,28.33,51000.0,23.2454,23.2536,23.229,23.2536,51000.0
2009-10-14 14:05:00,28.33,28.34,28.32,28.34,13100.0,23.2536,23.2618,23.2454,23.2618,13100.0
2009-10-14 14:10:00,28.35,28.35,28.3,28.31,19500.0,23.27,23.27,23.229,23.2372,19500.0
2009-10-14 14:15:00,28.31,28.35,28.31,28.35,18600.0,23.2372,23.27,23.2372,23.27,18600.0
2009-10-14 14:20:00,28.35,28.35,28.34,28.35,14800.0,23.27,23.27,23.2618,23.27,14800.0
2009-10-14 14:25:00,28.35,28.37,28.31,28.32,48200.0,23.27,23.2864,23.2372,23.2454,48200.0
2009-10-14 14:30:00,28.31,28.33,28.31,28.33,39800.0,23.2372,23.2536,23.2372,23.2536,39800.0
2009-10-14 14:35:00,28.33,28.34,28.31,28.32,51000.0,23.2536,23.2618,23.2372,23.2454,51000.0
2009-10-14 14:40:00,28.32,28.34,28.32,28.33,31200.0,23.2454,23.2618,23.2454,23.2536,31200.0
2009-10-14 14:45:00,28.32,28.34,28.3,28.34,31400.0,23.2454,23.2618,23.229,23.2618,31400.0
2009-10-14 14:50:00,28.34,28.34,28.32,28.32,158600.0,23.2618,23.2618,23.2454,23.2454,158600.0
2009-10-14 14:55:00,28.33,28.36,28.33,28.35,187800.0,23.2536,23.2782,23.2536,23.27,187800.0
2009-10-14 15:00:00,28.34,28.37,28.33,28.36,56600.0,23.2618,23.2864,23.2536,23.2782,56600.0
2009-10-14 15:05:00,28.37,28.39,28.36,28.39,54500.0,23.2864,23.3028,23.2782,23.3028,54500.0
2009-10-14 15:10:00,28.39,28.41,28.38,28.39,84800.0,23.3028,23.3193,23.2946,23.3028,84800.0
2009-10-14 15:15:00,28.39,28.41,28.38,28.4,59100.0,23.3028,23.3193,23.2946,23.311,59100.0
2009-10-14 15:20:00,28.41,28.42,28.4,28.42,64500.0,23.3193,23.3275,23.311,23.3275,64500.0
2009-10-14 15:25:00,28.41,28.47,28.4,28.47,76300.0,23.3193,23.3685,23.311,23.3685,76300.0
2009-10-14 15:30:00,28.46,28.47,28.45,28.45,186500.0,23.3603,23.3685,23.3521,23.3521,186500.0
2009-10-14 15:35:00,28.45,28.47,28.45,28.45,101200.0,23.3521,23.3685,23.3521,23.3521,101200.0
2009-10-14 15:40:00,28.45,28.46,28.41,28.42,125500.0,23.3521,23.3603,23.3193,23.3275,125500.0
2009-10-14 15:45:00,28.42,28.42,28.38,28.38,108500.0,23.3275,23.3275,23.2946,23.2946,108500.0
2009-10-14 15:50:00,28.39,28.42,28.38,28.42,159400.0,23.3028,23.3275,23.2946,23.3275,159400.0
2009-10-14 15:55:00,28.42,28.42,28.39,28.4,260800.0,23.3275,23.3275,23.3028,23.311,260800.0
2009-10-15 09:30:00,28.22,28.28,28.16,28.28,215700.0,23.1633,23.2125,23.114,23.2125,215700.0
2009-10-15 09:35:00,28.27,28.28,28.22,28.27,91500.0,23.2043,23.2125,23.1633,23.2043,91500.0
2009-10-15 09:40:00,28.28,28.33,28.26,28.32,71600.0,23.2125,23.2536,23.1961,23.2454,71600.0
2009-10-15 09:45:00,28.32,28.38,28.32,28.37,63300.0,23.2454,23.2946,23.2454,23.2864,63300.0
2009-10-15 09:50:00,28.36,28.41,28.36,28.4,106400.0,23.2782,23.3193,23.2782,23.311,106400.0
2009-10-15 09:55:00,28.4,28.45,28.39,28.44,29200.0,23.311,23.3521,23.3028,23.3439,29200.0
2009-10-15 10:00:00,28.45,28.46,28.39,28.43,203900.0,23.3521,23.3603,23.3028,23.3357,203900.0
2009-10-15 10:05:00,28.43,28.46,28.42,28.45,31500.0,23.3357,23.3603,23.3275,23.3521,31500.0
2009-10-15 10:10:00,28.45,28.46,28.37,28.39,35300.0,23.3521,23.3603,23.2864,23.3028,35300.0
2009-10-15 10:15:00,28.39,28.4,28.38,28.39,50200.0,23.3028,23.311,23.2946,23.3028,50200.0
2009-10-15 10:20:00,28.39,28.4,28.35,28.39,52200.0,23.3028,23.311,23.27,23.3028,52200.0
2009-10-15 10:25:00,28.38,28.39,28.35,28.36,95000.0,23.2946,23.3028,23.27,23.2782,95000.0
2009-10-15 10:30:00,28.35,28.37,28.34,28.36,76600.0,23.27,23.2864,23.2618,23.2782,76600.0
2009-10-15 10:35:00,28.35,28.35,28.28,28.28,34200.0,23.27,23.27,23.2125,23.2125,34200.0
2009-10-15 10:40:00,28.28,28.28,28.25,28.27,122000.0,23.2125,23.2125,23.1879,23.2043,122000.0
2009-10-15 10:45:00,28.27,28.28,28.25,28.26,28900.0,23.2043,23.2125,23.1879,23.1961,28900.0
2009-10-15 10:50:00,28.26,28.3,28.25,28.3,26900.0,23.1961,23.229,23.1879,23.229,26900.0
2009-10-15 10:55:00,28.29,28.33,28.29,28.33,26800.0,23.2208,23.2536,23.2208,23.2536,26800.0
2009-10-15 11:00:00,28.33,28.35,28.32,28.32,24700.0,23.2536,23.27,23.2454,23.2454,24700.0
2009-10-15 11:05:00,28.32,28.33,28.31,28.31,48800.0,23.2454,23.2536,23.2372,23.2372,48800.0
2009-10-15 11:10:00,28.31,28.33,28.31,28.32,36600.0,23.2372,23.2536,23.2372,23.2454,36600.0
2009-10-15 11:15:00,28.32,28.32,28.28,28.28,10300.0,23.2454,23.2454,23.2125,23.2125,10300.0
2009-10-15 11:20:00,28.28,28.29,28.26,28.26,42500.0,23.2125,23.2208,23.1961,23.1961,42500.0
2009-10-15 11:25:00,28.27,28.28,28.27,28.27,17400.0,23.2043,23.2125,23.2043,23.2043,17400.0
2009-10-15 11:30:00,28.27,28.28,28.26,28.26,46000.0,23.2043,23.2125,23.1961,23.1961,46000.0
2009-10-15 11:35:00,28.26,28.29,28.25,28.29,43300.0,23.1961,23.2208,23.1879,23.2208,43300.0
2009-10-15 11:40:00,28.29,28.29,28.27,28.29,14900.0,23.2208,23.2208,23.2043,23.2208,14900.0
2009-10-15 11:45:00,28.29,28.3,28.27,28.3,42500.0,23.2208,23.229,23.2043,23.229,42500.0
2009-10-15 11:50:00,28.3,28.31,28.28,28.28,19300.0,23.229,23.2372,23.2125,23.2125,19300.0
2009-10-15 11:55:00,28.28,28.3,28.28,28.3,13800.0,23.2125,23.229,23.2125,23.229,13800.0
2009-10-15 12:00:00,28.31,28.32,28.31,28.32,26200.0,23.2372,23.2454,23.2372,23.2454,26200.0
2009-10-15 12:05:00,28.32,28.32,28.31,28.32,17200.0,23.2454,23.2454,23.2372,23.2454,17200.0
2009-10-15 12:10:00,28.32,28.34,28.32,28.33,34100.0,23.2454,23.2618,23.2454,23.2536,34100.0
2009-10-15 12:15:00,28.33,28.35,28.32,28.34,38700.0,23.2536,23.27,23.2454,23.2618,38700.0
2009-10-15 12:20:00,28.34,28.34,28.33,28.33,8200.0,23.2618,23.2618,23.2536,23.2536,8200.0
2009-10-15 12:25:00,28.33,28.33,28.3,28.3,10700.0,23.2536,23.2536,23.229,23.229,10700.0
2009-10-15 12:30:00,28.3,28.3,28.28,28.29,40200.0,23.229,23.229,23.2125,23.2208,40200.0
2009-10-15 12:35:00,28.28,28.29,28.28,28.28,7100.0,23.2125,23.2208,23.2125,23.2125,7100.0
2009-10-15 12:40:00,28.28,28.29,28.27,28.27,2200.0,23.2125,23.2208,23.2043,23.2043,2200.0
2009-10-15 12:45:00,28.28,28.28,28.26,28.26,9500.0,23.2125,23.2125,23.1961,23.1961,9500.0
2009-10-15 12:50:00,28.27,28.28,28.25,28.26,38500.0,23.2043,23.2125,23.1879,23.1961,38500.0
2009-10-15 12:55:00,28.26,28.26,28.25,28.26,5700.0,23.1961,23.1961,23.1879,23.1961,5700.0
2009-10-15 13:00:00,28.25,28.28,28.25,28.27,11600.0,23.1879,23.2125,23.1879,23.2043,11600.0
2009-10-15 13:05:00,28.27,28.28,28.27,28.28,8700.0,23.2043,23.2125,23.2043,23.2125,8700.0
2009-10-15 13:10:00,28.28,28.28,28.25,28.27,18100.0,23.2125,23.2125,23.1879,23.2043,18100.0
2009-10-15 13:15:00,28.26,28.28,28.26,28.27,7300.0,23.1961,23.2125,23.1961,23.2043,7300.0
2009-10-15 13:20:00,28.28,28.29,28.27,28.28,12900.0,23.2125,23.2208,23.2043,23.2125,12900.0
2009-10-15 13:25:00,28.28,28.3,28.27,28.3,5000.0,23.2125,23.229,23.2043,23.229,5000.0
2009-10-15 13:30:00,28.3,28.31,28.29,28.3,17300.0,23.229,23.2372,23.2208,23.229,17300.0
2009-10-15 13:35:00,28.3,28.31,28.3,28.31,246900.0,23.229,23.2372,23.229,23.2372,246900.0
2009-10-15 13:40:00,28.3,28.31,28.3,28.3,600.0,23.229,23.2372,23.229,23.229,600.0
2009-10-15 13:45:00,28.31,28.31,28.28,28.29,32200.0,23.2372,23.2372,23.2125,23.2208,32200.0
2009-10-15 13:50:00,28.29,28.3,28.28,28.28,5500.0,23.2208,23.229,23.2125,23.2125,5500.0
2009-10-15 13:55:00,28.28,28.3,28.27,28.29,61400.0,23.2125,23.229,23.2043,23.2208,61400.0
2009-10-15 14:00:00,28.29,28.31,28.28,28.3,17700.0,23.2208,23.2372,23.2125,23.229,17700.0
2009-10-15 14:05:00,28.31,28.32,28.31,28.31,8300.0,23.2372,23.2454,23.2372,23.2372,8300.0
2009-10-15 14:10:00,28.31,28.32,28.31,28.31,14700.0,23.2372,23.2454,23.2372,23.2372,14700.0
2009-10-15 14:15:00,28.31,28.32,28.29,28.32,43700.0,23.2372,23.2454,23.2208,23.2454,43700.0
2009-10-15 14:20:00,28.32,28.32,28.31,28.32,27400.0,23.2454,23.2454,23.2372,23.2454,27400.0
2009-10-15 14:25:00,28.31,28.32,28.31,28.32,9300.0,23.2372,23.2454,23.2372,23.2454,9300.0
2009-10-15 14:30:00,28.32,28.35,28.32,28.35,22900.0,23.2454,23.27,23.2454,23.27,22900.0
2009-10-15 14:35:00,28.35,28.37,28.35,28.37,35400.0,23.27,23.2864,23.27,23.2864,35400.0
2009-10-15 14:40:00,28.36,28.38,28.36,28.38,46300.0,23.2782,23.2946,23.2782,23.2946,46300.0
2009-10-15 14:45:00,28.38,28.39,28.36,28.38,38200.0,23.2946,23.3028,23.2782,23.2946,38200.0
2009-10-15 14:50:00,28.39,28.41,28.39,28.41,54900.0,23.3028,23.3193,23.3028,23.3193,54900.0
2009-10-15 14:55:00,28.41,28.42,28.39,28.41,94900.0,23.3193,23.3275,23.3028,23.3193,94900.0
2009-10-15 15:00:00,28.41,28.43,28.41,28.42,122000.0,23.3193,23.3357,23.3193,23.3275,122000.0
2009-10-15 15:05:00,28.43,28.44,28.41,28.44,59000.0,23.3357,23.3439,23.3193,23.3439,59000.0
2009-10-15 15:10:00,28.43,28.45,28.42,28.42,40600.0,23.3357,23.3521,23.3275,23.3275,40600.0
2009-10-15 15:15:00,28.42,28.43,28.4,28.41,16300.0,23.3275,23.3357,23.311,23.3193,16300.0
2009-10-15 15:20:00,28.41,28.41,28.37,28.37,44100.0,23.3193,23.3193,23.2864,23.2864,44100.0
2009-10-15 15:25:00,28.38,28.39,28.35,28.35,73600.0,23.2946,23.3028,23.27,23.27,73600.0
2009-10-15 15:30:00,28.35,28.36,28.34,28.36,31400.0,23.27,23.2782,23.2618,23.2782,31400.0
2009-10-15 15:35:00,28.35,28.37,28.35,28.37,78000.0,23.27,23.2864,23.27,23.2864,78000.0
2009-10-15 15:40:00,28.37,28.39,28.37,28.37,44300.0,23.2864,23.3028,23.2864,23.2864,44300.0
2009-10-15 15:45:00,28.37,28.39,28.35,28.38,130100.0,23.2864,23.3028,23.27,23.2946,130100.0
2009-10-15 15:50:00,28.38,28.41,28.37,28.4,70700.0,23.2946,23.3193,23.2864,23.311,70700.0
2009-10-15 15:55:00,28.4,28.43,28.4,28.42,119500.0,23.311,23.3357,23.311,23.3275,119500.0
2009-10-16 09:30:00,28.19,28.31,28.18,28.24,91600.0,23.1387,23.2372,23.1305,23.1797,91600.0
2009-10-16 09:35:00,28.24,28.27,28.23,28.25,35800.0,23.1797,23.2043,23.1715,23.1879,35800.0
2009-10-16 09:40:00,28.25,28.27,28.19,28.19,38700.0,23.1879,23.2043,23.1387,23.1387,38700.0
2009-10-16 09:45:00,28.19,28.23,28.18,28.22,43400.0,23.1387,23.1715,23.1305,23.1633,43400.0
2009-10-16 09:50:00,28.22,28.28,28.21,28.21,145400.0,23.1633,23.2125,23.1551,23.1551,145400.0
2009-10-16 09:55:00,28.22,28.26,28.11,28.14,265000.0,23.1633,23.1961,23.073,23.0976,265000.0
2009-10-16 10:00:00,28.11,28.11,28.02,28.04,73400.0,23.073,23.073,22.9991,23.0156,73400.0
2009-10-16 10:05:00,28.04,28.05,27.99,27.99,46800.0,23.0156,23.0238,22.9745,22.9745,46800.0
2009-10-16 10:10:00,27.99,28.02,27.98,28.02,47400.0,22.9745,22.9991,22.9663,22.9991,47400.0
2009-10-16 10:15:00,28.01,28.07,28.0,28.07,88600.0,22.9909,23.0402,22.9827,23.0402,88600.0
2009-10-16 10:20:00,28.07,28.11,28.07,28.07,99700.0,23.0402,23.073,23.0402,23.0402,99700.0
2009-10-16 10:25:00,28.07,28.07,28.04,28.04,83100.0,23.0402,23.0402,23.0156,23.0156,83100.0
2009-10-16 10:30:00,28.04,28.06,28.04,28.06,22600.0,23.0156,23.032,23.0156,23.032,22600.0
2009-10-16 10:35:00,28.06,28.08,28.03,28.04,36500.0,23.032,23.0484,23.0073,23.0156,36500.0
2009-10-16 10:40:00,28.04,28.04,27.97,28.02,33500.0,23.0156,23.0156,22.9581,22.9991,33500.0
2009-10-16 10:45:00,28.02,28.05,28.01,28.05,18600.0,22.9991,23.0238,22.9909,23.0238,18600.0
2009-10-16 10:50:00,28.05,28.06,28.01,28.01,76000.0,23.0238,23.032,22.9909,22.9909,76000.0
2009-10-16 10:55:00,28.01,28.03,27.99,28.02,25100.0,22.9909,23.0073,22.9745,22.9991,25100.0
2009-10-16 11:00:00,28.02,28.04,28.01,28.03,35300.0,22.9991,23.0156,22.9909,23.0073,35300.0
2009-10-16 11:05:00,28.03,28.07,28.02,28.06,26700.0,23.0073,23.0402,22.9991,23.032,26700.0
2009-10-16 11:10:00,28.07,28.1,28.07,28.09,21700.0,23.0402,23.0648,23.0402,23.0566,21700.0
2009-10-16 11:15:00,28.09,28.15,28.08,28.14,33500.0,23.0566,23.1058,23.0484,23.0976,33500.0
2009-10-16 11:20:00,28.14,28.16,28.13,28.14,20600.0,23.0976,23.114,23.0894,23.0976,20600.0
2009-10-16 11:25:00,28.13,28.14,28.09,28.12,24900.0,23.0894,23.0976,23.0566,23.0812,24900.0
2009-10-16 11:30:00,28.12,28.12,28.06,28.06,44800.0,23.0812,23.0812,23.032,23.032,44800.0
2009-10-16 11:35:00,28.06,28.07,28.05,28.07,9700.0,23.032,23.0402,23.0238,23.0402,9700.0
2009-10-16 11:40:00,28.06,28.08,28.04,28.07,24700.0,23.032,23.0484,23.0156,23.0402,24700.0
2009-10-16 11:45:00,28.07,28.09,28.06,28.07,22000.0,23.0402,23.0566,23.032,23.0402,22000.0
2009-10-16 11:50:00,28.07,28.08,28.04,28.04,29400.0,23.0402,23.0484,23.0156,23.0156,29400.0
2009-10-16 11:55:00,28.04,28.08,28.04,28.08,14600.0,23.0156,23.0484,23.0156,23.0484,14600.0
2009-10-16 12:00:00,28.08,28.09,28.08,28.08,9200.0,23.0484,23.0566,23.0484,23.0484,9200.0
2009-10-16 12:05:00,28.09,28.11,28.08,28.1,18500.0,23.0566,23.073,23.0484,23.0648,18500.0
2009-10-16 12:10:00,28.1,28.13,28.1,28.12,16000.0,23.0648,23.0894,23.0648,23.0812,16000.0
2009-10-16 12:15:00,28.12,28.13,28.1,28.11,13400.0,23.0812,23.0894,23.0648,23.073,13400.0
2009-10-16 12:20:00,28.12,28.12,28.09,28.12,64000.0,23.0812,23.0812,23.0566,23.0812,64000.0
2009-10-16 12:25:00,28.12,28.12,28.08,28.08,43000.0,23.0812,23.0812,23.0484,23.0484,43000.0
2009-10-16 12:30:00,28.1,28.11,28.09,28.1,13200.0,23.0648,23.073,23.0566,23.0648,13200.0
2009-10-16 12:35:00,28.1,28.12,28.09,28.11,9000.0,23.0648,23.0812,23.0566,23.073,9000.0
2009-10-16 12:40:00,28.11,28.13,28.1,28.12,38100.0,23.073,23.0894,23.0648,23.0812,38100.0
2009-10-16 12:45:00,28.13,28.13,28.09,28.13,267600.0,23.0894,23.0894,23.0566,23.0894,267600.0
2009-10-16 12:50:00,28.14,28.17,28.13,28.16,108700.0,23.0976,23.1223,23.0894,23.114,108700.0
2009-10-16 12:55:00,28.17,28.18,28.16,28.17,50600.0,23.1223,23.1305,23.114,23.1223,50600.0
2009-10-16 13:00:00,28.17,28.17,28.17,28.17,8600.0,23.1223,23.1223,23.1223,23.1223,8600.0
2009-10-16 13:05:00,28.17,28.17,28.15,28.16,29800.0,23.1223,23.1223,23.1058,23.114,29800.0
2009-10-16 13:10:00,28.16,28.2,28.16,28.2,15500.0,23.114,23.1469,23.114,23.1469,15500.0
2009-10-16 13:15:00,28.22,28.25,28.22,28.24,47600.0,23.1633,23.1879,23.1633,23.1797,47600.0
2009-10-16 13:20:00,28.25,28.28,28.25,28.28,26900.0,23.1879,23.2125,23.1879,23.2125,26900.0
2009-10-16 13:25:00,28.28,28.33,28.27,28.32,39600.0,23.2125,23.2536,23.2043,23.2454,39600.0
2009-10-16 13:30:00,28.33,28.35,28.33,28.33,17700.0,23.2536,23.27,23.2536,23.2536,17700.0
2009-10-16 13:35:00,28.33,28.35,28.33,28.33,14100.0,23.2536,23.27,23.2536,23.2536,14100.0
2009-10-16 13:40:00,28.33,28.34,28.32,28.33,48800.0,23.2536,23.2618,23.2454,23.2536,48800.0
2009-10-16 13:45:00,28.34,28.36,28.33,28.35,17200.0,23.2618,23.2782,23.2536,23.27,17200.0
2009-10-16 13:50:00,28.36,28.38,28.36,28.36,17200.0,23.2782,23.2946,23.2782,23.2782,17200.0
2009-10-16 13:55:00,28.36,28.37,28.33,28.33,11100.0,23.2782,23.2864,23.2536,23.2536,11100.0
2009-10-16 14:00:00,28.32,28.33,28.3,28.31,30900.0,23.2454,23.2536,23.229,23.2372,30900.0
2009-10-16 14:05:00,28.31,28.31,28.27,28.27,62800.0,23.2372,23.2372,23.2043,23.2043,62800.0
2009-10-16 14:10:00,28.25,28.28,28.25,28.28,9800.0,23.1879,23.2125,23.1879,23.2125,9800.0
2009-10-16 14:15:00,28.29,28.29,28.25,28.28,48200.0,23.2208,23.2208,23.1879,23.2125,48200.0
2009-10-16 14:20:00,28.28,28.33,28.27,28.33,71800.0,23.2125,23.2536,23.2043,23.2536,71800.0
2009-10-16 14:25:00,28.34,28.34,28.32,28.32,31800.0,23.2618,23.2618,23.2454,23.2454,31800.0
2009-10-16 14:30:00,28.31,28.31,28.28,28.31,84700.0,23.2372,23.2372,23.2125,23.2372,84700.0
2009-10-16 14:35:00,28.3,28.32,28.3,28.31,7900.0,23.229,23.2454,23.229,23.2372,7900.0
2009-10-16 14:40:00,28.31,28.31,28.29,28.29,14200.0,23.2372,23.2372,23.2208,23.2208,14200.0
2009-10-16 14:45:00,28.29,28.29,28.27,28.29,35700.0,23.2208,23.2208,23.2043,23.2208,35700.0
2009-10-16 14:50:00,28.28,28.29,28.27,28.29,6900.0,23.2125,23.2208,23.2043,23.2208,6900.0
2009-10-16 14:55:00,28.28,28.29,28.27,28.28,12100.0,23.2125,23.2208,23.2043,23.2125,12100.0
2009-10-16 15:00:00,28.27,28.29,28.27,28.29,20100.0,23.2043,23.2208,23.2043,23.2208,20100.0
2009-10-16 15:05:00,28.29,28.3,28.28,28.28,12600.0,23.2208,23.229,23.2125,23.2125,12600.0
2009-10-16 15:10:00,28.28,28.34,28.28,28.33,97800.0,23.2125,23.2618,23.2125,23.2536,97800.0
2009-10-16 15:15:00,28.32,28.34,28.28,28.3,124300.0,23.2454,23.2618,23.2125,23.229,124300.0
2009-10-16 15:20:00,28.3,28.32,28.3,28.32,27700.0,23.229,23.2454,23.229,23.2454,27700.0
2009-10-16 15:25:00,28.32,28.33,28.3,28.32,56000.0,23.2454,23.2536,23.229,23.2454,56000.0
2009-10-16 15:30:00,28.33,28.33,28.3,28.33,66700.0,23.2536,23.2536,23.229,23.2536,66700.0
2009-10-16 15:35:00,28.33,28.37,28.33,28.36,62800.0,23.2536,23.2864,23.2536,23.2782,62800.0
2009-10-16 15:40:00,28.37,28.39,28.33,28.33,69900.0,23.2864,23.3028,23.2536,23.2536,69900.0
2009-10-16 15:45:00,28.33,28.35,28.3,28.31,162500.0,23.2536,23.27,23.229,23.2372,162500.0
2009-10-16 15:50:00,28.32,28.32,28.25,28.25,288500.0,23.2454,23.2454,23.1879,23.1879,288500.0
2009-10-16 15:55:00,28.25,28.3,28.25,28.3,219400.0,23.1879,23.229,23.1879,23.229,219400.0
2009-10-19 09:30:00,28.4,28.4,28.28,28.34,90400.0,23.311,23.311,23.2125,23.2618,90400.0
2009-10-19 09:35:00,28.34,28.43,28.33,28.4,82000.0,23.2618,23.3357,23.2536,23.311,82000.0
2009-10-19 09:40:00,28.4,28.44,28.34,28.34,98800.0,23.311,23.3439,23.2618,23.2618,98800.0
2009-10-19 09:45:00,28.34,28.35,28.3,28.34,68000.0,23.2618,23.27,23.229,23.2618,68000.0
2009-10-19 09:50:00,28.35,28.35,28.3,28.3,18500.0,23.27,23.27,23.229,23.229,18500.0
2009-10-19 09:55:00,28.28,28.29,28.26,28.28,67500.0,23.2125,23.2208,23.1961,23.2125,67500.0
2009-10-19 10:00:00,28.28,28.33,28.27,28.33,59200.0,23.2125,23.2536,23.2043,23.2536,59200.0
2009-10-19 10:05:00,28.33,28.36,28.32,28.33,72800.0,23.2536,23.2782,23.2454,23.2536,72800.0
2009-10-19 10:10:00,28.33,28.38,28.33,28.36,97300.0,23.2536,23.2946,23.2536,23.2782,97300.0
2009-10-19 10:15:00,28.36,28.36,28.32,28.35,84200.0,23.2782,23.2782,23.2454,23.27,84200.0
2009-10-19 10:20:00,28.35,28.5,28.35,28.48,111400.0,23.27,23.3931,23.27,23.3767,111400.0
2009-10-19 10:25:00,28.48,28.51,28.48,28.49,322900.0,23.3767,23.4013,23.3767,23.3849,322900.0
2009-10-19 10:30:00,28.49,28.54,28.49,28.5,84900.0,23.3849,23.426,23.3849,23.3931,84900.0
2009-10-19 10:35:00,28.51,28.52,28.5,28.51,32800.0,23.4013,23.4095,23.3931,23.4013,32800.0
2009-10-19 10:40:00,28.51,28.56,28.51,28.53,38900.0,23.4013,23.4424,23.4013,23.4177,38900.0
2009-10-19 10:45:00,28.53,28.6,28.53,28.58,53800.0,23.4177,23.4752,23.4177,23.4588,53800.0
2009-10-19 10:50:00,28.58,28.61,28.57,28.59,28800.0,23.4588,23.4834,23.4506,23.467,28800.0
2009-10-19 10:55:00,28.6,28.64,28.6,28.6,18100.0,23.4752,23.508,23.4752,23.4752,18100.0
2009-10-19 11:00:00,28.6,28.62,28.6,28.6,46600.0,23.4752,23.4916,23.4752,23.4752,46600.0
2009-10-19 11:05:00,28.6,28.61,28.58,28.58,12300.0,23.4752,23.4834,23.4588,23.4588,12300.0
2009-10-19 11:10:00,28.58,28.6,28.58,28.59,103100.0,23.4588,23.4752,23.4588,23.467,103100.0
2009-10-19 11:15:00,28.58,28.62,28.58,28.61,58000.0,23.4588,23.4916,23.4588,23.4834,58000.0
2009-10-19 11:20:00,28.61,28.61,28.58,28.6,63800.0,23.4834,23.4834,23.4588,23.4752,63800.0
2009-10-19 11:25:00,28.6,28.67,28.6,28.67,63900.0,23.4752,23.5327,23.4752,23.5327,63900.0
2009-10-19 11:30:00,28.67,28.7,28.67,28.7,52900.0,23.5327,23.5573,23.5327,23.5573,52900.0
2009-10-19 11:35:00,28.7,28.71,28.69,28.7,35900.0,23.5573,23.5655,23.5491,23.5573,35900.0
2009-10-19 11:40:00,28.71,28.72,28.71,28.72,29500.0,23.5655,23.5737,23.5655,23.5737,29500.0
2009-10-19 11:45:00,28.72,28.74,28.72,28.73,23800.0,23.5737,23.5901,23.5737,23.5819,23800.0
2009-10-19 11:50:00,28.74,28.77,28.73,28.75,22000.0,23.5901,23.6147,23.5819,23.5983,22000.0
2009-10-19 11:55:00,28.76,28.76,28.75,28.75,7700.0,23.6065,23.6065,23.5983,23.5983,7700.0
2009-10-19 12:00:00,28.75,28.77,28.74,28.74,25900.0,23.5983,23.6147,23.5901,23.5901,25900.0
2009-10-19 12:05:00,28.73,28.75,28.73,28.74,7800.0,23.5819,23.5983,23.5819,23.5901,7800.0
2009-10-19 12:10:00,28.74,28.74,28.71,28.71,5600.0,23.5901,23.5901,23.5655,23.5655,5600.0
2009-10-19 12:15:00,28.72,28.73,28.72,28.72,31300.0,23.5737,23.5819,23.5737,23.5737,31300.0
2009-10-19 12:20:00,28.71,28.72,28.71,28.71,6800.0,23.5655,23.5737,23.5655,23.5655,6800.0
2009-10-19 12:25:00,28.71,28.72,28.69,28.69,23200.0,23.5655,23.5737,23.5491,23.5491,23200.0
2009-10-19 12:30:00,28.7,28.7,28.69,28.69,5200.0,23.5573,23.5573,23.5491,23.5491,5200.0
2009-10-19 12:35:00,28.69,28.69,28.67,28.67,18800.0,23.5491,23.5491,23.5327,23.5327,18800.0
2009-10-19 12:40:00,28.68,28.7,28.67,28.7,32200.0,23.5409,23.5573,23.5327,23.5573,32200.0
2009-10-19 12:45:00,28.69,28.72,28.69,28.7,24100.0,23.5491,23.5737,23.5491,23.5573,24100.0
2009-10-19 12:50:00,28.7,28.7,28.69,28.7,23800.0,23.5573,23.5573,23.5491,23.5573,23800.0
2009-10-19 12:55:00,28.7,28.71,28.7,28.71,3500.0,23.5573,23.5655,23.5573,23.5655,3500.0
2009-10-19 13:00:00,28.71,28.72,28.67,28.7,100900.0,23.5655,23.5737,23.5327,23.5573,100900.0
2009-10-19 13:05:00,28.7,28.71,28.7,28.71,12900.0,23.5573,23.5655,23.5573,23.5655,12900.0
2009-10-19 13:10:00,28.71,28.71,28.69,28.7,88800.0,23.5655,23.5655,23.5491,23.5573,88800.0
2009-10-19 13:15:00,28.69,28.7,28.67,28.67,33000.0,23.5491,23.5573,23.5327,23.5327,33000.0
2009-10-19 13:20:00,28.67,28.68,28.67,28.67,26700.0,23.5327,23.5409,23.5327,23.5327,26700.0
2009-10-19 13:25:00,28.67,28.69,28.65,28.67,79500.0,23.5327,23.5491,23.5162,23.5327,79500.0
2009-10-19 13:30:00,28.67,28.69,28.67,28.69,3500.0,23.5327,23.5491,23.5327,23.5491,3500.0
2009-10-19 13:35:00,28.69,28.74,28.69,28.72,100100.0,23.5491,23.5901,23.5491,23.5737,100100.0
2009-10-19 13:40:00,28.72,28.73,28.7,28.71,22700.0,23.5737,23.5819,23.5573,23.5655,22700.0
2009-10-19 13:45:00,28.71,28.71,28.66,28.67,24300.0,23.5655,23.5655,23.5245,23.5327,24300.0
2009-10-19 13:50:00,28.67,28.7,28.67,28.68,28900.0,23.5327,23.5573,23.5327,23.5409,28900.0
2009-10-19 13:55:00,28.69,28.7,28.68,28.68,7900.0,23.5491,23.5573,23.5409,23.5409,7900.0
2009-10-19 14:00:00,28.68,28.68,28.68,28.68,800.0,23.5409,23.5409,23.5409,23.5409,800.0
2009-10-19 14:05:00,28.69,28.7,28.68,28.7,14600.0,23.5491,23.5573,23.5409,23.5573,14600.0
2009-10-19 14:10:00,28.71,28.74,28.69,28.74,42600.0,23.5655,23.5901,23.5491,23.5901,42600.0
2009-10-19 14:15:00,28.73,28.75,28.73,28.73,60700.0,23.5819,23.5983,23.5819,23.5819,60700.0
2009-10-19 14:20:00,28.74,28.75,28.71,28.73,76300.0,23.5901,23.5983,23.5655,23.5819,76300.0
2009-10-19 14:25:00,28.73,28.74,28.73,28.74,2800.0,23.5819,23.5901,23.5819,23.5901,2800.0
2009-10-19 14:30:00,28.74,28.74,28.71,28.71,12600.0,23.5901,23.5901,23.5655,23.5655,12600.0
2009-10-19 14:35:00,28.71,28.71,28.7,28.7,5100.0,23.5655,23.5655,23.5573,23.5573,5100.0
2009-10-19 14:40:00,28.71,28.72,28.69,28.69,7400.0,23.5655,23.5737,23.5491,23.5491,7400.0
2009-10-19 14:45:00,28.69,28.7,28.68,28.68,26000.0,23.5491,23.5573,23.5409,23.5409,26000.0
2009-10-19 14:50:00,28.68,28.71,28.68,28.69,49500.0,23.5409,23.5655,23.5409,23.5491,49500.0
2009-10-19 14:55:00,28.7,28.72,28.7,28.72,82100.0,23.5573,23.5737,23.5573,23.5737,82100.0
2009-10-19 15:00:00,28.72,28.72,28.7,28.71,24800.0,23.5737,23.5737,23.5573,23.5655,24800.0
2009-10-19 15:05:00,28.71,28.72,28.7,28.72,41400.0,23.5655,23.5737,23.5573,23.5737,41400.0
2009-10-19 15:10:00,28.71,28.74,28.71,28.71,26400.0,23.5655,23.5901,23.5655,23.5655,26400.0
2009-10-19 15:15:00,28.72,28.72,28.7,28.71,22600.0,23.5737,23.5737,23.5573,23.5655,22600.0
2009-10-19 15:20:00,28.71,28.71,28.68,28.68,23800.0,23.5655,23.5655,23.5409,23.5409,23800.0
2009-10-19 15:25:00,28.68,28.68,28.66,28.67,33800.0,23.5409,23.5409,23.5245,23.5327,33800.0
2009-10-19 15:30:00,28.67,28.69,28.67,28.67,37400.0,23.5327,23.5491,23.5327,23.5327,37400.0
2009-10-19 15:35:00,28.67,28.68,28.66,28.67,41900.0,23.5327,23.5409,23.5245,23.5327,41900.0
2009-10-19 15:40:00,28.66,28.69,28.65,28.68,66400.0,23.5245,23.5491,23.5162,23.5409,66400.0
2009-10-19 15:45:00,28.69,28.7,28.67,28.68,162000.0,23.5491,23.5573,23.5327,23.5409,162000.0
2009-10-19 15:50:00,28.69,28.71,28.68,28.69,163900.0,23.5491,23.5655,23.5409,23.5491,163900.0
2009-10-19 15:55:00,28.7,28.7,28.65,28.65,227500.0,23.5573,23.5573,23.5162,23.5162,227500.0
2009-10-20 09:30:00,28.65,28.67,28.45,28.48,113900.0,23.5162,23.5327,23.3521,23.3767,113900.0
2009-10-20 09:35:00,28.47,28.49,28.37,28.38,132500.0,23.3685,23.3849,23.2864,23.2946,132500.0
2009-10-20 09:40:00,28.38,28.43,28.37,28.42,67200.0,23.2946,23.3357,23.2864,23.3275,67200.0
2009-10-20 09:45:00,28.41,28.48,28.38,28.48,48700.0,23.3193,23.3767,23.2946,23.3767,48700.0
2009-10-20 09:50:00,28.48,28.49,28.42,28.49,71600.0,23.3767,23.3849,23.3275,23.3849,71600.0
2009-10-20 09:55:00,28.48,28.49,28.44,28.48,102700.0,23.3767,23.3849,23.3439,23.3767,102700.0
2009-10-20 10:00:00,28.49,28.52,28.49,28.5,126200.0,23.3849,23.4095,23.3849,23.3931,126200.0
2009-10-20 10:05:00,28.5,28.5,28.45,28.47,89400.0,23.3931,23.3931,23.3521,23.3685,89400.0
2009-10-20 10:10:00,28.46,28.49,28.45,28.46,109600.0,23.3603,23.3849,23.3521,23.3603,109600.0
2009-10-20 10:15:00,28.47,28.47,28.35,28.39,236300.0,23.3685,23.3685,23.27,23.3028,236300.0
2009-10-20 10:20:00,28.39,28.41,28.38,28.41,67900.0,23.3028,23.3193,23.2946,23.3193,67900.0
2009-10-20 10:25:00,28.41,28.43,28.4,28.4,71900.0,23.3193,23.3357,23.311,23.311,71900.0
2009-10-20 10:30:00,28.4,28.42,28.39,28.41,101200.0,23.311,23.3275,23.3028,23.3193,101200.0
2009-10-20 10:35:00,28.42,28.49,28.42,28.46,76200.0,23.3275,23.3849,23.3275,23.3603,76200.0
2009-10-20 10:40:00,28.47,28.48,28.42,28.42,173800.0,23.3685,23.3767,23.3275,23.3275,173800.0
2009-10-20 10:45:00,28.43,28.45,28.42,28.42,52900.0,23.3357,23.3521,23.3275,23.3275,52900.0
2009-10-20 10:50:00,28.42,28.48,28.42,28.48,19400.0,23.3275,23.3767,23.3275,23.3767,19400.0
2009-10-20 10:55:00,28.48,28.48,28.45,28.45,54300.0,23.3767,23.3767,23.3521,23.3521,54300.0
2009-10-20 11:00:00,28.45,28.46,28.43,28.44,21800.0,23.3521,23.3603,23.3357,23.3439,21800.0
2009-10-20 11:05:00,28.44,28.46,28.43,28.45,30200.0,23.3439,23.3603,23.3357,23.3521,30200.0
2009-10-20 11:10:00,28.46,28.46,28.41,28.44,86200.0,23.3603,23.3603,23.3193,23.3439,86200.0
2009-10-20 11:15:00,28.43,28.46,28.43,28.46,36300.0,23.3357,23.3603,23.3357,23.3603,36300.0
2009-10-20 11:20:00,28.45,28.47,28.44,28.46,19800.0,23.3521,23.3685,23.3439,23.3603,19800.0
2009-10-20 11:25:00,28.45,28.46,28.4,28.42,24900.0,23.3521,23.3603,23.311,23.3275,24900.0
2009-10-20 11:30:00,28.42,28.43,28.39,28.39,71000.0,23.3275,23.3357,23.3028,23.3028,71000.0
2009-10-20 11:35:00,28.38,28.38,28.28,28.29,89500.0,23.2946,23.2946,23.2125,23.2208,89500.0
2009-10-20 11:40:00,28.29,28.32,28.27,28.27,60600.0,23.2208,23.2454,23.2043,23.2043,60600.0
2009-10-20 11:45:00,28.27,28.3,28.23,28.3,37700.0,23.2043,23.229,23.1715,23.229,37700.0
2009-10-20 11:50:00,28.3,28.31,28.29,28.3,24900.0,23.229,23.2372,23.2208,23.229,24900.0
2009-10-20 11:55:00,28.3,28.32,28.29,28.3,23700.0,23.229,23.2454,23.2208,23.229,23700.0
2009-10-20 12:00:00,28.3,28.32,28.27,28.27,38400.0,23.229,23.2454,23.2043,23.2043,38400.0
2009-10-20 12:05:00,28.28,28.28,28.24,28.27,35500.0,23.2125,23.2125,23.1797,23.2043,35500.0
2009-10-20 12:10:00,28.26,28.28,28.26,28.28,27600.0,23.1961,23.2125,23.1961,23.2125,27600.0
2009-10-20 12:15:00,28.28,28.28,28.25,28.25,15000.0,23.2125,23.2125,23.1879,23.1879,15000.0
2009-10-20 12:20:00,28.24,28.26,28.24,28.25,12400.0,23.1797,23.1961,23.1797,23.1879,12400.0
2009-10-20 12:25:00,28.25,28.27,28.25,28.26,26000.0,23.1879,23.2043,23.1879,23.1961,26000.0
2009-10-20 12:30:00,28.26,28.27,28.22,28.23,61900.0,23.1961,23.2043,23.1633,23.1715,61900.0
2009-10-20 12:35:00,28.24,28.24,28.19,28.2,52700.0,23.1797,23.1797,23.1387,23.1469,52700.0
2009-10-20 12:40:00,28.2,28.25,28.2,28.25,32100.0,23.1469,23.1879,23.1469,23.1879,32100.0
2009-10-20 12:45:00,28.26,28.27,28.24,28.25,47500.0,23.1961,23.2043,23.1797,23.1879,47500.0
2009-10-20 12:50:00,28.25,28.27,28.25,28.26,51000.0,23.1879,23.2043,23.1879,23.1961,51000.0
2009-10-20 12:55:00,28.26,28.27,28.25,28.26,14000.0,23.1961,23.2043,23.1879,23.1961,14000.0
2009-10-20 13:00:00,28.26,28.31,28.26,28.29,25300.0,23.1961,23.2372,23.1961,23.2208,25300.0
2009-10-20 13:05:00,28.31,28.33,28.3,28.31,44600.0,23.2372,23.2536,23.229,23.2372,44600.0
2009-10-20 13:10:00,28.3,28.35,28.3,28.35,25300.0,23.229,23.27,23.229,23.27,25300.0
2009-10-20 13:15:00,28.35,28.36,28.33,28.33,20000.0,23.27,23.2782,23.2536,23.2536,20000.0
2009-10-20 13:20:00,28.33,28.34,28.33,28.34,11300.0,23.2536,23.2618,23.2536,23.2618,11300.0
2009-10-20 13:25:00,28.33,28.35,28.32,28.35,18600.0,23.2536,23.27,23.2454,23.27,18600.0
2009-10-20 13:30:00,28.35,28.36,28.34,28.35,28400.0,23.27,23.2782,23.2618,23.27,28400.0
2009-10-20 13:35:00,28.34,28.35,28.32,28.32,19700.0,23.2618,23.27,23.2454,23.2454,19700.0
2009-10-20 13:40:00,28.32,28.33,28.31,28.32,16500.0,23.2454,23.2536,23.2372,23.2454,16500.0
2009-10-20 13:45:00,28.32,28.36,28.32,28.35,16600.0,23.2454,23.2782,23.2454,23.27,16600.0
2009-10-20 13:50:00,28.36,28.36,28.33,28.35,46000.0,23.2782,23.2782,23.2536,23.27,46000.0
2009-10-20 13:55:00,28.34,28.34,28.3,28.3,25000.0,23.2618,23.2618,23.229,23.229,25000.0
2009-10-20 14:00:00,28.29,28.31,28.29,28.3,59600.0,23.2208,23.2372,23.2208,23.229,59600.0
2009-10-20 14:05:00,28.3,28.34,28.3,28.33,10300.0,23.229,23.2618,23.229,23.2536,10300.0
2009-10-20 14:10:00,28.33,28.34,28.33,28.34,9200.0,23.2536,23.2618,23.2536,23.2618,9200.0
2009-10-20 14:15:00,28.33,28.41,28.33,28.41,91100.0,23.2536,23.3193,23.2536,23.3193,91100.0
2009-10-20 14:20:00,28.41,28.41,28.38,28.38,17300.0,23.3193,23.3193,23.2946,23.2946,17300.0
2009-10-20 14:25:00,28.39,28.39,28.36,28.37,16200.0,23.3028,23.3028,23.2782,23.2864,16200.0
2009-10-20 14:30:00,28.37,28.41,28.35,28.41,94400.0,23.2864,23.3193,23.27,23.3193,94400.0
2009-10-20 14:35:00,28.4,28.42,28.39,28.42,84500.0,23.311,23.3275,23.3028,23.3275,84500.0
2009-10-20 14:40:00,28.43,28.43,28.4,28.41,41400.0,23.3357,23.3357,23.311,23.3193,41400.0
2009-10-20 14:45:00,28.41,28.42,28.39,28.39,14400.0,23.3193,23.3275,23.3028,23.3028,14400.0
2009-10-20 14:50:00,28.39,28.4,28.37,28.38,22500.0,23.3028,23.311,23.2864,23.2946,22500.0
2009-10-20 14:55:00,28.37,28.4,28.36,28.39,23400.0,23.2864,23.311,23.2782,23.3028,23400.0
2009-10-20 15:00:00,28.4,28.41,28.39,28.4,50200.0,23.311,23.3193,23.3028,23.311,50200.0
2009-10-20 15:05:00,28.4,28.4,28.35,28.35,57800.0,23.311,23.311,23.27,23.27,57800.0
2009-10-20 15:10:00,28.35,28.36,28.33,28.34,62300.0,23.27,23.2782,23.2536,23.2618,62300.0
2009-10-20 15:15:00,28.33,28.36,28.33,28.36,70200.0,23.2536,23.2782,23.2536,23.2782,70200.0
2009-10-20 15:20:00,28.36,28.38,28.33,28.33,77100.0,23.2782,23.2946,23.2536,23.2536,77100.0
2009-10-20 15:25:00,28.32,28.36,28.32,28.36,38700.0,23.2454,23.2782,23.2454,23.2782,38700.0
2009-10-20 15:30:00,28.36,28.38,28.34,28.36,127300.0,23.2782,23.2946,23.2618,23.2782,127300.0
2009-10-20 15:35:00,28.37,28.38,28.35,28.35,65800.0,23.2864,23.2946,23.27,23.27,65800.0
2009-10-20 15:40:00,28.36,28.39,28.34,28.36,193100.0,23.2782,23.3028,23.2618,23.2782,193100.0
2009-10-20 15:45:00,28.36,28.37,28.34,28.37,64200.0,23.2782,23.2864,23.2618,23.2864,64200.0
2009-10-20 15:50:00,28.37,28.37,28.34,28.35,146000.0,23.2864,23.2864,23.2618,23.27,146000.0
2009-10-20 15:55:00,28.35,28.37,28.34,28.34,413700.0,23.27,23.2864,23.2618,23.2618,413700.0
2009-10-21 09:30:00,28.32,28.44,28.29,28.41,99300.0,23.2454,23.3439,23.2208,23.3193,99300.0
2009-10-21 09:35:00,28.41,28.54,28.4,28.49,84800.0,23.3193,23.426,23.311,23.3849,84800.0
2009-10-21 09:40:00,28.5,28.54,28.5,28.54,101200.0,23.3931,23.426,23.3931,23.426,101200.0
2009-10-21 09:45:00,28.55,28.56,28.5,28.53,101800.0,23.4342,23.4424,23.3931,23.4177,101800.0
2009-10-21 09:50:00,28.53,28.64,28.5,28.59,141000.0,23.4177,23.508,23.3931,23.467,141000.0
2009-10-21 09:55:00,28.59,28.59,28.55,28.57,103800.0,23.467,23.467,23.4342,23.4506,103800.0
2009-10-21 10:00:00,28.57,28.66,28.56,28.64,134800.0,23.4506,23.5245,23.4424,23.508,134800.0
2009-10-21 10:05:00,28.65,28.68,28.62,28.67,70500.0,23.5162,23.5409,23.4916,23.5327,70500.0
2009-10-21 10:10:00,28.68,28.69,28.64,28.68,53000.0,23.5409,23.5491,23.508,23.5409,53000.0
2009-10-21 10:15:00,28.69,28.74,28.68,28.69,67700.0,23.5491,23.5901,23.5409,23.5491,67700.0
2009-10-21 10:20:00,28.66,28.68,28.65,28.67,36500.0,23.5245,23.5409,23.5162,23.5327,36500.0
2009-10-21 10:25:00,28.67,28.67,28.64,28.64,33000.0,23.5327,23.5327,23.508,23.508,33000.0
2009-10-21 10:30:00,28.65,28.67,28.59,28.6,144400.0,23.5162,23.5327,23.467,23.4752,144400.0
2009-10-21 10:35:00,28.6,28.67,28.6,28.62,127100.0,23.4752,23.5327,23.4752,23.4916,127100.0
2009-10-21 10:40:00,28.63,28.72,28.63,28.71,45100.0,23.4998,23.5737,23.4998,23.5655,45100.0
2009-10-21 10:45:00,28.71,28.72,28.65,28.66,69100.0,23.5655,23.5737,23.5162,23.5245,69100.0
2009-10-21 10:50:00,28.66,28.69,28.66,28.69,27200.0,23.5245,23.5491,23.5245,23.5491,27200.0
2009-10-21 10:55:00,28.69,28.69,28.61,28.63,35200.0,23.5491,23.5491,23.4834,23.4998,35200.0
2009-10-21 11:00:00,28.64,28.65,28.62,28.63,390000.0,23.508,23.5162,23.4916,23.4998,390000.0
2009-10-21 11:05:00,28.63,28.64,28.62,28.64,104300.0,23.4998,23.508,23.4916,23.508,104300.0
2009-10-21 11:10:00,28.63,28.63,28.53,28.53,231100.0,23.4998,23.4998,23.4177,23.4177,231100.0
2009-10-21 11:15:00,28.54,28.54,28.5,28.53,80500.0,23.426,23.426,23.3931,23.4177,80500.0
2009-10-21 11:20:00,28.53,28.55,28.52,28.55,84400.0,23.4177,23.4342,23.4095,23.4342,84400.0
2009-10-21 11:25:00,28.55,28.59,28.55,28.59,40800.0,23.4342,23.467,23.4342,23.467,40800.0
2009-10-21 11:30:00,28.59,28.59,28.52,28.52,28900.0,23.467,23.467,23.4095,23.4095,28900.0
2009-10-21 11:35:00,28.52,28.54,28.5,28.54,55100.0,23.4095,23.426,23.3931,23.426,55100.0
2009-10-21 11:40:00,28.54,28.55,28.54,28.55,8100.0,23.426,23.4342,23.426,23.4342,8100.0
2009-10-21 11:45:00,28.56,28.58,28.48,28.48,36500.0,23.4424,23.4588,23.3767,23.3767,36500.0
2009-10-21 11:50:00,28.47,28.48,28.44,28.46,40500.0,23.3685,23.3767,23.3439,23.3603,40500.0
2009-10-21 11:55:00,28.47,28.47,28.45,28.46,24700.0,23.3685,23.3685,23.3521,23.3603,24700.0
2009-10-21 12:00:00,28.47,28.5,28.47,28.48,9100.0,23.3685,23.3931,23.3685,23.3767,9100.0
2009-10-21 12:05:00,28.49,28.49,28.46,28.46,26100.0,23.3849,23.3849,23.3603,23.3603,26100.0
2009-10-21 12:10:00,28.46,28.46,28.43,28.44,56900.0,23.3603,23.3603,23.3357,23.3439,56900.0
2009-10-21 12:15:00,28.43,28.46,28.41,28.45,75700.0,23.3357,23.3603,23.3193,23.3521,75700.0
2009-10-21 12:20:00,28.45,28.47,28.43,28.47,27000.0,23.3521,23.3685,23.3357,23.3685,27000.0
2009-10-21 12:25:00,28.47,28.49,28.46,28.49,30300.0,23.3685,23.3849,23.3603,23.3849,30300.0
2009-10-21 12:30:00,28.49,28.51,28.48,28.49,54100.0,23.3849,23.4013,23.3767,23.3849,54100.0
2009-10-21 12:35:00,28.48,28.49,28.47,28.48,10100.0,23.3767,23.3849,23.3685,23.3767,10100.0
2009-10-21 12:40:00,28.48,28.49,28.47,28.48,8400.0,23.3767,23.3849,23.3685,23.3767,8400.0
2009-10-21 12:45:00,28.48,28.53,28.48,28.53,45100.0,23.3767,23.4177,23.3767,23.4177,45100.0
2009-10-21 12:50:00,28.53,28.53,28.52,28.52,15300.0,23.4177,23.4177,23.4095,23.4095,15300.0
2009-10-21 12:55:00,28.51,28.53,28.51,28.51,40200.0,23.4013,23.4177,23.4013,23.4013,40200.0
2009-10-21 13:00:00,28.51,28.52,28.5,28.5,15400.0,23.4013,23.4095,23.3931,23.3931,15400.0
2009-10-21 13:05:00,28.5,28.5,28.47,28.49,22300.0,23.3931,23.3931,23.3685,23.3849,22300.0
2009-10-21 13:10:00,28.48,28.5,28.48,28.5,11600.0,23.3767,23.3931,23.3767,23.3931,11600.0
2009-10-21 13:15:00,28.49,28.49,28.48,28.49,22800.0,23.3849,23.3849,23.3767,23.3849,22800.0
2009-10-21 13:20:00,28.49,28.5,28.47,28.47,22600.0,23.3849,23.3931,23.3685,23.3685,22600.0
2009-10-21 13:25:00,28.47,28.47,28.45,28.45,13600.0,23.3685,23.3685,23.3521,23.3521,13600.0
2009-10-21 13:30:00,28.46,28.47,28.42,28.42,15800.0,23.3603,23.3685,23.3275,23.3275,15800.0
2009-10-21 13:35:00,28.42,28.46,28.41,28.44,31500.0,23.3275,23.3603,23.3193,23.3439,31500.0
2009-10-21 13:40:00,28.45,28.45,28.43,28.44,51900.0,23.3521,23.3521,23.3357,23.3439,51900.0
2009-10-21 13:45:00,28.45,28.45,28.43,28.43,14200.0,23.3521,23.3521,23.3357,23.3357,14200.0
2009-10-21 13:50:00,28.44,28.44,28.43,28.44,15800.0,23.3439,23.3439,23.3357,23.3439,15800.0
2009-10-21 13:55:00,28.45,28.51,28.45,28.49,20100.0,23.3521,23.4013,23.3521,23.3849,20100.0
2009-10-21 14:00:00,28.49,28.49,28.46,28.47,26700.0,23.3849,23.3849,23.3603,23.3685,26700.0
2009-10-21 14:05:00,28.45,28.46,28.43,28.46,29200.0,23.3521,23.3603,23.3357,23.3603,29200.0
2009-10-21 14:10:00,28.45,28.45,28.39,28.39,18100.0,23.3521,23.3521,23.3028,23.3028,18100.0
2009-10-21 14:15:00,28.39,28.4,28.35,28.39,31100.0,23.3028,23.311,23.27,23.3028,31100.0
2009-10-21 14:20:00,28.39,28.4,28.37,28.39,62400.0,23.3028,23.311,23.2864,23.3028,62400.0
2009-10-21 14:25:00,28.39,28.41,28.37,28.37,15500.0,23.3028,23.3193,23.2864,23.2864,15500.0
2009-10-21 14:30:00,28.37,28.39,28.31,28.32,71700.0,23.2864,23.3028,23.2372,23.2454,71700.0
2009-10-21 14:35:00,28.32,28.35,28.31,28.34,35300.0,23.2454,23.27,23.2372,23.2618,35300.0
2009-10-21 14:40:00,28.34,28.36,28.34,28.35,15000.0,23.2618,23.2782,23.2618,23.27,15000.0
2009-10-21 14:45:00,28.36,28.42,28.35,28.4,50400.0,23.2782,23.3275,23.27,23.311,50400.0
2009-10-21 14:50:00,28.4,28.42,28.39,28.4,25200.0,23.311,23.3275,23.3028,23.311,25200.0
2009-10-21 14:55:00,28.39,28.41,28.39,28.4,10700.0,23.3028,23.3193,23.3028,23.311,10700.0
2009-10-21 15:00:00,28.4,28.41,28.39,28.39,49000.0,23.311,23.3193,23.3028,23.3028,49000.0
2009-10-21 15:05:00,28.39,28.41,28.38,28.39,52500.0,23.3028,23.3193,23.2946,23.3028,52500.0
2009-10-21 15:10:00,28.38,28.4,28.36,28.37,49500.0,23.2946,23.311,23.2782,23.2864,49500.0
2009-10-21 15:15:00,28.37,28.38,28.31,28.32,221400.0,23.2864,23.2946,23.2372,23.2454,221400.0
2009-10-21 15:20:00,28.32,28.33,28.17,28.21,295700.0,23.2454,23.2536,23.1223,23.1551,295700.0
2009-10-21 15:25:00,28.22,28.22,28.15,28.17,299900.0,23.1633,23.1633,23.1058,23.1223,299900.0
2009-10-21 15:30:00,28.18,28.18,28.04,28.06,217000.0,23.1305,23.1305,23.0156,23.032,217000.0
2009-10-21 15:35:00,28.05,28.06,27.99,28.04,244100.0,23.0238,23.032,22.9745,23.0156,244100.0
2009-10-21 15:40:00,28.04,28.06,27.94,27.95,153500.0,23.0156,23.032,22.9335,22.9417,153500.0
2009-10-21 15:45:00,27.95,27.99,27.94,27.97,257700.0,22.9417,22.9745,22.9335,22.9581,257700.0
2009-10-21 15:50:00,27.97,27.99,27.93,27.96,348600.0,22.9581,22.9745,22.9253,22.9499,348600.0
2009-10-21 15:55:00,27.95,27.96,27.92,27.94,491600.0,22.9417,22.9499,22.9171,22.9335,491600.0
2009-10-22 09:30:00,28.0,28.03,27.92,27.99,506700.0,22.9827,23.0073,22.9171,22.9745,506700.0
2009-10-22 09:35:00,27.99,28.16,27.99,28.04,488700.0,22.9745,23.114,22.9745,23.0156,488700.0
2009-10-22 09:40:00,28.05,28.11,28.0,28.0,138900.0,23.0238,23.073,22.9827,22.9827,138900.0
2009-10-22 09:45:00,28.0,28.05,27.88,27.89,554400.0,22.9827,23.0238,22.8842,22.8924,554400.0
2009-10-22 09:50:00,27.89,27.96,27.85,27.94,284700.0,22.8924,22.9499,22.8596,22.9335,284700.0
2009-10-22 09:55:00,27.94,27.97,27.88,27.95,123100.0,22.9335,22.9581,22.8842,22.9417,123100.0
2009-10-22 10:00:00,27.95,27.97,27.85,27.92,180100.0,22.9417,22.9581,22.8596,22.9171,180100.0
2009-10-22 10:05:00,27.93,27.95,27.89,27.91,37600.0,22.9253,22.9417,22.8924,22.9088,37600.0
2009-10-22 10:10:00,27.9,27.92,27.88,27.92,41100.0,22.9006,22.9171,22.8842,22.9171,41100.0
2009-10-22 10:15:00,27.91,27.94,27.89,27.93,40700.0,22.9088,22.9335,22.8924,22.9253,40700.0
2009-10-22 10:20:00,27.93,28.04,27.92,28.0,170200.0,22.9253,23.0156,22.9171,22.9827,170200.0
2009-10-22 10:25:00,28.0,28.01,27.93,27.97,166200.0,22.9827,22.9909,22.9253,22.9581,166200.0
2009-10-22 10:30:00,27.98,28.0,27.94,27.97,136200.0,22.9663,22.9827,22.9335,22.9581,136200.0
2009-10-22 10:35:00,27.96,28.01,27.96,27.97,37200.0,22.9499,22.9909,22.9499,22.9581,37200.0
2009-10-22 10:40:00,27.98,28.01,27.97,27.99,23800.0,22.9663,22.9909,22.9581,22.9745,23800.0
2009-10-22 10:45:00,27.99,28.0,27.94,27.96,41100.0,22.9745,22.9827,22.9335,22.9499,41100.0
2009-10-22 10:50:00,27.96,28.06,27.96,28.05,95900.0,22.9499,23.032,22.9499,23.0238,95900.0
2009-10-22 10:55:00,28.05,28.08,28.04,28.06,60200.0,23.0238,23.0484,23.0156,23.032,60200.0
2009-10-22 11:00:00,28.05,28.08,28.04,28.04,41500.0,23.0238,23.0484,23.0156,23.0156,41500.0
2009-10-22 11:05:00,28.05,28.07,28.03,28.06,26000.0,23.0238,23.0402,23.0073,23.032,26000.0
2009-10-22 11:10:00,28.07,28.09,28.07,28.07,52000.0,23.0402,23.0566,23.0402,23.0402,52000.0
2009-10-22 11:15:00,28.07,28.08,28.01,28.02,22300.0,23.0402,23.0484,22.9909,22.9991,22300.0
2009-10-22 11:20:00,28.02,28.04,28.01,28.03,26900.0,22.9991,23.0156,22.9909,23.0073,26900.0
2009-10-22 11:25:00,28.04,28.08,28.04,28.06,16000.0,23.0156,23.0484,23.0156,23.032,16000.0
2009-10-22 11:30:00,28.05,28.08,28.05,28.07,27300.0,23.0238,23.0484,23.0238,23.0402,27300.0
2009-10-22 11:35:00,28.06,28.08,28.05,28.05,10200.0,23.032,23.0484,23.0238,23.0238,10200.0
2009-10-22 11:40:00,28.05,28.08,28.05,28.08,17000.0,23.0238,23.0484,23.0238,23.0484,17000.0
2009-10-22 11:45:00,28.08,28.1,28.07,28.1,31700.0,23.0484,23.0648,23.0402,23.0648,31700.0
2009-10-22 11:50:00,28.1,28.1,28.03,28.03,32400.0,23.0648,23.0648,23.0073,23.0073,32400.0
2009-10-22 11:55:00,28.03,28.05,28.02,28.05,9900.0,23.0073,23.0238,22.9991,23.0238,9900.0
2009-10-22 12:00:00,28.04,28.08,28.04,28.08,13500.0,23.0156,23.0484,23.0156,23.0484,13500.0
2009-10-22 12:05:00,28.08,28.09,28.07,28.09,6900.0,23.0484,23.0566,23.0402,23.0566,6900.0
2009-10-22 12:10:00,28.1,28.11,28.1,28.1,10300.0,23.0648,23.073,23.0648,23.0648,10300.0
2009-10-22 12:15:00,28.1,28.1,28.09,28.09,17300.0,23.0648,23.0648,23.0566,23.0566,17300.0
2009-10-22 12:20:00,28.08,28.09,28.08,28.08,7700.0,23.0484,23.0566,23.0484,23.0484,7700.0
2009-10-22 12:25:00,28.07,28.08,28.06,28.06,34500.0,23.0402,23.0484,23.032,23.032,34500.0
2009-10-22 12:30:00,28.07,28.12,28.07,28.11,17900.0,23.0402,23.0812,23.0402,23.073,17900.0
2009-10-22 12:35:00,28.11,28.13,28.11,28.12,14000.0,23.073,23.0894,23.073,23.0812,14000.0
2009-10-22 12:40:00,28.13,28.15,28.13,28.14,4800.0,23.0894,23.1058,23.0894,23.0976,4800.0
2009-10-22 12:45:00,28.15,28.19,28.15,28.15,26800.0,23.1058,23.1387,23.1058,23.1058,26800.0
2009-10-22 12:50:00,28.16,28.16,28.14,28.15,5500.0,23.114,23.114,23.0976,23.1058,5500.0
2009-10-22 12:55:00,28.16,28.17,28.15,28.16,13700.0,23.114,23.1223,23.1058,23.114,13700.0
2009-10-22 13:00:00,28.16,28.18,28.16,28.18,27500.0,23.114,23.1305,23.114,23.1305,27500.0
2009-10-22 13:05:00,28.17,28.18,28.17,28.18,2000.0,23.1223,23.1305,23.1223,23.1305,2000.0
2009-10-22 13:10:00,28.18,28.18,28.17,28.17,14500.0,23.1305,23.1305,23.1223,23.1223,14500.0
2009-10-22 13:15:00,28.16,28.16,28.15,28.16,6800.0,23.114,23.114,23.1058,23.114,6800.0
2009-10-22 13:20:00,28.17,28.19,28.17,28.19,13600.0,23.1223,23.1387,23.1223,23.1387,13600.0
2009-10-22 13:25:00,28.19,28.2,28.19,28.19,25200.0,23.1387,23.1469,23.1387,23.1387,25200.0
2009-10-22 13:30:00,28.18,28.2,28.16,28.19,20100.0,23.1305,23.1469,23.114,23.1387,20100.0
2009-10-22 13:35:00,28.19,28.21,28.19,28.2,20600.0,23.1387,23.1551,23.1387,23.1469,20600.0
2009-10-22 13:40:00,28.2,28.2,28.16,28.18,20600.0,23.1469,23.1469,23.114,23.1305,20600.0
2009-10-22 13:45:00,28.18,28.2,28.17,28.18,52900.0,23.1305,23.1469,23.1223,23.1305,52900.0
2009-10-22 13:50:00,28.19,28.23,28.18,28.21,29700.0,23.1387,23.1715,23.1305,23.1551,29700.0
2009-10-22 13:55:00,28.2,28.2,28.19,28.19,18100.0,23.1469,23.1469,23.1387,23.1387,18100.0
2009-10-22 14:00:00,28.21,28.28,28.21,28.25,85700.0,23.1551,23.2125,23.1551,23.1879,85700.0
2009-10-22 14:05:00,28.25,28.29,28.25,28.27,92800.0,23.1879,23.2208,23.1879,23.2043,92800.0
2009-10-22 14:10:00,28.27,28.34,28.26,28.34,29100.0,23.2043,23.2618,23.1961,23.2618,29100.0
2009-10-22 14:15:00,28.33,28.36,28.33,28.35,97200.0,23.2536,23.2782,23.2536,23.27,97200.0
2009-10-22 14:20:00,28.35,28.39,28.35,28.39,23000.0,23.27,23.3028,23.27,23.3028,23000.0
2009-10-22 14:25:00,28.39,28.41,28.38,28.39,31800.0,23.3028,23.3193,23.2946,23.3028,31800.0
2009-10-22 14:30:00,28.39,28.42,28.37,28.37,72600.0,23.3028,23.3275,23.2864,23.2864,72600.0
2009-10-22 14:35:00,28.36,28.43,28.36,28.4,149100.0,23.2782,23.3357,23.2782,23.311,149100.0
2009-10-22 14:40:00,28.4,28.44,28.4,28.41,632400.0,23.311,23.3439,23.311,23.3193,632400.0
2009-10-22 14:45:00,28.41,28.41,28.38,28.38,16600.0,23.3193,23.3193,23.2946,23.2946,16600.0
2009-10-22 14:50:00,28.38,28.4,28.38,28.39,140900.0,23.2946,23.311,23.2946,23.3028,140900.0
2009-10-22 14:55:00,28.39,28.42,28.39,28.41,16900.0,23.3028,23.3275,23.3028,23.3193,16900.0
2009-10-22 15:00:00,28.41,28.45,28.41,28.45,28200.0,23.3193,23.3521,23.3193,23.3521,28200.0
2009-10-22 15:05:00,28.44,28.47,28.42,28.47,36100.0,23.3439,23.3685,23.3275,23.3685,36100.0
2009-10-22 15:10:00,28.47,28.49,28.45,28.46,140000.0,23.3685,23.3849,23.3521,23.3603,140000.0
2009-10-22 15:15:00,28.47,28.53,28.46,28.51,89000.0,23.3685,23.4177,23.3603,23.4013,89000.0
2009-10-22 15:20:00,28.5,28.54,28.5,28.53,50100.0,23.3931,23.426,23.3931,23.4177,50100.0
2009-10-22 15:25:00,28.53,28.54,28.49,28.51,35500.0,23.4177,23.426,23.3849,23.4013,35500.0
2009-10-22 15:30:00,28.5,28.5,28.45,28.47,46900.0,23.3931,23.3931,23.3521,23.3685,46900.0
2009-10-22 15:35:00,28.47,28.47,28.42,28.43,62700.0,23.3685,23.3685,23.3275,23.3357,62700.0
2009-10-22 15:40:00,28.43,28.45,28.42,28.45,67200.0,23.3357,23.3521,23.3275,23.3521,67200.0
2009-10-22 15:45:00,28.45,28.46,28.43,28.44,108800.0,23.3521,23.3603,23.3357,23.3439,108800.0
2009-10-22 15:50:00,28.44,28.46,28.4,28.4,94100.0,23.3439,23.3603,23.311,23.311,94100.0
2009-10-22 15:55:00,28.4,28.41,28.37,28.4,287500.0,23.311,23.3193,23.2864,23.311,287500.0
2009-10-23 09:30:00,28.64,28.65,28.54,28.58,145000.0,23.508,23.5162,23.426,23.4588,145000.0
2009-10-23 09:35:00,28.58,28.6,28.48,28.56,281700.0,23.4588,23.4752,23.3767,23.4424,281700.0
2009-10-23 09:40:00,28.55,28.59,28.5,28.53,298500.0,23.4342,23.467,23.3931,23.4177,298500.0
2009-10-23 09:45:00,28.53,28.55,28.49,28.54,90000.0,23.4177,23.4342,23.3849,23.426,90000.0
2009-10-23 09:50:00,28.53,28.6,28.53,28.59,88100.0,23.4177,23.4752,23.4177,23.467,88100.0
2009-10-23 09:55:00,28.59,28.61,28.53,28.59,135100.0,23.467,23.4834,23.4177,23.467,135100.0
2009-10-23 10:00:00,28.6,28.71,28.5,28.5,264400.0,23.4752,23.5655,23.3931,23.3931,264400.0
2009-10-23 10:05:00,28.5,28.51,28.44,28.47,91300.0,23.3931,23.4013,23.3439,23.3685,91300.0
2009-10-23 10:10:00,28.48,28.48,28.39,28.46,103000.0,23.3767,23.3767,23.3028,23.3603,103000.0
2009-10-23 10:15:00,28.45,28.51,28.42,28.5,55400.0,23.3521,23.4013,23.3275,23.3931,55400.0
2009-10-23 10:20:00,28.51,28.56,28.5,28.53,67900.0,23.4013,23.4424,23.3931,23.4177,67900.0
2009-10-23 10:25:00,28.55,28.56,28.49,28.54,59100.0,23.4342,23.4424,23.3849,23.426,59100.0
2009-10-23 10:30:00,28.53,28.53,28.42,28.44,125100.0,23.4177,23.4177,23.3275,23.3439,125100.0
2009-10-23 10:35:00,28.42,28.49,28.41,28.48,95200.0,23.3275,23.3849,23.3193,23.3767,95200.0
2009-10-23 10:40:00,28.48,28.49,28.46,28.47,52900.0,23.3767,23.3849,23.3603,23.3685,52900.0
2009-10-23 10:45:00,28.47,28.48,28.41,28.42,47900.0,23.3685,23.3767,23.3193,23.3275,47900.0
2009-10-23 10:50:00,28.42,28.42,28.35,28.39,41300.0,23.3275,23.3275,23.27,23.3028,41300.0
2009-10-23 10:55:00,28.39,28.39,28.29,28.31,37900.0,23.3028,23.3028,23.2208,23.2372,37900.0
2009-10-23 11:00:00,28.29,28.34,28.29,28.33,29700.0,23.2208,23.2618,23.2208,23.2536,29700.0
2009-10-23 11:05:00,28.33,28.37,28.32,28.37,17800.0,23.2536,23.2864,23.2454,23.2864,17800.0
2009-10-23 11:10:00,28.38,28.38,28.35,28.35,6000.0,23.2946,23.2946,23.27,23.27,6000.0
2009-10-23 11:15:00,28.35,28.35,28.2,28.21,91200.0,23.27,23.27,23.1469,23.1551,91200.0
2009-10-23 11:20:00,28.2,28.23,28.18,28.22,48600.0,23.1469,23.1715,23.1305,23.1633,48600.0
2009-10-23 11:25:00,28.23,28.28,28.23,28.28,30400.0,23.1715,23.2125,23.1715,23.2125,30400.0
2009-10-23 11:30:00,28.28,28.28,28.24,28.24,87800.0,23.2125,23.2125,23.1797,23.1797,87800.0
2009-10-23 11:35:00,28.24,28.28,28.23,28.24,75100.0,23.1797,23.2125,23.1715,23.1797,75100.0
2009-10-23 11:40:00,28.24,28.28,28.24,28.27,25100.0,23.1797,23.2125,23.1797,23.2043,25100.0
2009-10-23 11:45:00,28.26,28.27,28.24,28.26,19100.0,23.1961,23.2043,23.1797,23.1961,19100.0
2009-10-23 11:50:00,28.26,28.32,28.26,28.3,20200.0,23.1961,23.2454,23.1961,23.229,20200.0
2009-10-23 11:55:00,28.29,28.29,28.25,28.28,68500.0,23.2208,23.2208,23.1879,23.2125,68500.0
2009-10-23 12:00:00,28.28,28.32,28.28,28.31,58500.0,23.2125,23.2454,23.2125,23.2372,58500.0
2009-10-23 12:05:00,28.31,28.33,28.3,28.32,119400.0,23.2372,23.2536,23.229,23.2454,119400.0
2009-10-23 12:10:00,28.32,28.32,28.28,28.28,33200.0,23.2454,23.2454,23.2125,23.2125,33200.0
2009-10-23 12:15:00,28.27,28.28,28.25,28.28,16500.0,23.2043,23.2125,23.1879,23.2125,16500.0
2009-10-23 12:20:00,28.29,28.29,28.24,28.25,49600.0,23.2208,23.2208,23.1797,23.1879,49600.0
2009-10-23 12:25:00,28.27,28.27,28.25,28.27,6900.0,23.2043,23.2043,23.1879,23.2043,6900.0
2009-10-23 12:30:00,28.28,28.29,28.26,28.26,5600.0,23.2125,23.2208,23.1961,23.1961,5600.0
2009-10-23 12:35:00,28.27,28.32,28.26,28.31,12900.0,23.2043,23.2454,23.1961,23.2372,12900.0
2009-10-23 12:40:00,28.31,28.32,28.31,28.31,6100.0,23.2372,23.2454,23.2372,23.2372,6100.0
2009-10-23 12:45:00,28.32,28.37,28.32,28.36,22300.0,23.2454,23.2864,23.2454,23.2782,22300.0
2009-10-23 12:50:00,28.35,28.35,28.33,28.35,15800.0,23.27,23.27,23.2536,23.27,15800.0
2009-10-23 12:55:00,28.35,28.35,28.31,28.32,16400.0,23.27,23.27,23.2372,23.2454,16400.0
2009-10-23 13:00:00,28.31,28.32,28.28,28.32,26000.0,23.2372,23.2454,23.2125,23.2454,26000.0
2009-10-23 13:05:00,28.31,28.31,28.28,28.29,20000.0,23.2372,23.2372,23.2125,23.2208,20000.0
2009-10-23 13:10:00,28.3,28.35,28.3,28.34,9100.0,23.229,23.27,23.229,23.2618,9100.0
2009-10-23 13:15:00,28.34,28.35,28.32,28.32,24400.0,23.2618,23.27,23.2454,23.2454,24400.0
2009-10-23 13:20:00,28.31,28.32,28.23,28.25,37400.0,23.2372,23.2454,23.1715,23.1879,37400.0
2009-10-23 13:25:00,28.25,28.27,28.24,28.25,31700.0,23.1879,23.2043,23.1797,23.1879,31700.0
2009-10-23 13:30:00,28.24,28.25,28.13,28.17,132000.0,23.1797,23.1879,23.0894,23.1223,132000.0
2009-10-23 13:35:00,28.17,28.17,28.13,28.15,42300.0,23.1223,23.1223,23.0894,23.1058,42300.0
2009-10-23 13:40:00,28.15,28.2,28.14,28.2,66100.0,23.1058,23.1469,23.0976,23.1469,66100.0
2009-10-23 13:45:00,28.2,28.2,28.16,28.17,56500.0,23.1469,23.1469,23.114,23.1223,56500.0
2009-10-23 13:50:00,28.17,28.19,28.16,28.19,29500.0,23.1223,23.1387,23.114,23.1387,29500.0
2009-10-23 13:55:00,28.19,28.19,28.16,28.17,19000.0,23.1387,23.1387,23.114,23.1223,19000.0
2009-10-23 14:00:00,28.16,28.17,28.14,28.15,24600.0,23.114,23.1223,23.0976,23.1058,24600.0
2009-10-23 14:05:00,28.13,28.17,28.1,28.16,98200.0,23.0894,23.1223,23.0648,23.114,98200.0
2009-10-23 14:10:00,28.15,28.21,28.15,28.2,56500.0,23.1058,23.1551,23.1058,23.1469,56500.0
2009-10-23 14:15:00,28.21,28.23,28.2,28.22,23900.0,23.1551,23.1715,23.1469,23.1633,23900.0
2009-10-23 14:20:00,28.23,28.28,28.23,28.27,31200.0,23.1715,23.2125,23.1715,23.2043,31200.0
2009-10-23 14:25:00,28.26,28.26,28.22,28.23,9100.0,23.1961,23.1961,23.1633,23.1715,9100.0
2009-10-23 14:30:00,28.23,28.23,28.19,28.23,39600.0,23.1715,23.1715,23.1387,23.1715,39600.0
2009-10-23 14:35:00,28.23,28.26,28.23,28.26,9400.0,23.1715,23.1961,23.1715,23.1961,9400.0
2009-10-23 14:40:00,28.25,28.27,28.23,28.27,24800.0,23.1879,23.2043,23.1715,23.2043,24800.0
2009-10-23 14:45:00,28.28,28.29,28.24,28.24,45400.0,23.2125,23.2208,23.1797,23.1797,45400.0
2009-10-23 14:50:00,28.25,28.25,28.22,28.22,27800.0,23.1879,23.1879,23.1633,23.1633,27800.0
2009-10-23 14:55:00,28.22,28.22,28.19,28.21,112300.0,23.1633,23.1633,23.1387,23.1551,112300.0
2009-10-23 15:00:00,28.21,28.23,28.18,28.18,35100.0,23.1551,23.1715,23.1305,23.1305,35100.0
2009-10-23 15:05:00,28.19,28.25,28.17,28.23,71700.0,23.1387,23.1879,23.1223,23.1715,71700.0
2009-10-23 15:10:00,28.23,28.28,28.21,28.28,46200.0,23.1715,23.2125,23.1551,23.2125,46200.0
2009-10-23 15:15:00,28.28,28.3,28.25,28.26,56500.0,23.2125,23.229,23.1879,23.1961,56500.0
2009-10-23 15:20:00,28.25,28.27,28.23,28.23,27000.0,23.1879,23.2043,23.1715,23.1715,27000.0
2009-10-23 15:25:00,28.22,28.23,28.18,28.2,51900.0,23.1633,23.1715,23.1305,23.1469,51900.0
2009-10-23 15:30:00,28.21,28.22,28.16,28.19,97400.0,23.1551,23.1633,23.114,23.1387,97400.0
2009-10-23 15:35:00,28.18,28.2,28.13,28.17,171300.0,23.1305,23.1469,23.0894,23.1223,171300.0
2009-10-23 15:40:00,28.17,28.19,28.14,28.18,135100.0,23.1223,23.1387,23.0976,23.1305,135100.0
2009-10-23 15:45:00,28.19,28.21,28.16,28.21,103100.0,23.1387,23.1551,23.114,23.1551,103100.0
2009-10-23 15:50:00,28.21,28.23,28.19,28.2,86100.0,23.1551,23.1715,23.1387,23.1469,86100.0
2009-10-23 15:55:00,28.21,28.22,28.19,28.22,396100.0,23.1551,23.1633,23.1387,23.1633,396100.0
2009-10-26 09:30:00,28.19,28.45,28.19,28.39,132000.0,23.1387,23.3521,23.1387,23.3028,132000.0
2009-10-26 09:35:00,28.39,28.45,28.36,28.43,65600.0,23.3028,23.3521,23.2782,23.3357,65600.0
2009-10-26 09:40:00,28.43,28.44,28.4,28.41,56500.0,23.3357,23.3439,23.311,23.3193,56500.0
2009-10-26 09:45:00,28.42,28.62,28.42,28.59,108100.0,23.3275,23.4916,23.3275,23.467,108100.0
2009-10-26 09:50:00,28.59,28.66,28.59,28.61,57000.0,23.467,23.5245,23.467,23.4834,57000.0
2009-10-26 09:55:00,28.62,28.66,28.62,28.65,76300.0,23.4916,23.5245,23.4916,23.5162,76300.0
2009-10-26 10:00:00,28.65,28.73,28.65,28.69,53500.0,23.5162,23.5819,23.5162,23.5491,53500.0
2009-10-26 10:05:00,28.68,28.7,28.64,28.68,36800.0,23.5409,23.5573,23.508,23.5409,36800.0
2009-10-26 10:10:00,28.67,28.69,28.65,28.67,53000.0,23.5327,23.5491,23.5162,23.5327,53000.0
2009-10-26 10:15:00,28.67,28.69,28.63,28.64,43700.0,23.5327,23.5491,23.4998,23.508,43700.0
2009-10-26 10:20:00,28.65,28.67,28.63,28.65,24100.0,23.5162,23.5327,23.4998,23.5162,24100.0
2009-10-26 10:25:00,28.65,28.67,28.62,28.63,27900.0,23.5162,23.5327,23.4916,23.4998,27900.0
2009-10-26 10:30:00,28.62,28.66,28.62,28.65,29500.0,23.4916,23.5245,23.4916,23.5162,29500.0
2009-10-26 10:35:00,28.65,28.67,28.58,28.6,33300.0,23.5162,23.5327,23.4588,23.4752,33300.0
2009-10-26 10:40:00,28.61,28.62,28.59,28.61,25800.0,23.4834,23.4916,23.467,23.4834,25800.0
2009-10-26 10:45:00,28.61,28.62,28.59,28.61,22400.0,23.4834,23.4916,23.467,23.4834,22400.0
2009-10-26 10:50:00,28.61,28.62,28.6,28.6,25400.0,23.4834,23.4916,23.4752,23.4752,25400.0
2009-10-26 10:55:00,28.61,28.61,28.55,28.58,104800.0,23.4834,23.4834,23.4342,23.4588,104800.0
2009-10-26 11:00:00,28.59,28.59,28.58,28.58,18700.0,23.467,23.467,23.4588,23.4588,18700.0
2009-10-26 11:05:00,28.58,28.61,28.58,28.61,53300.0,23.4588,23.4834,23.4588,23.4834,53300.0
2009-10-26 11:10:00,28.61,28.61,28.52,28.52,58000.0,23.4834,23.4834,23.4095,23.4095,58000.0
2009-10-26 11:15:00,28.51,28.52,28.47,28.48,84400.0,23.4013,23.4095,23.3685,23.3767,84400.0
2009-10-26 11:20:00,28.49,28.55,28.49,28.53,53300.0,23.3849,23.4342,23.3849,23.4177,53300.0
2009-10-26 11:25:00,28.52,28.55,28.45,28.45,103200.0,23.4095,23.4342,23.3521,23.3521,103200.0
2009-10-26 11:30:00,28.45,28.45,28.22,28.28,314200.0,23.3521,23.3521,23.1633,23.2125,314200.0
2009-10-26 11:35:00,28.28,28.28,28.14,28.22,117800.0,23.2125,23.2125,23.0976,23.1633,117800.0
2009-10-26 11:40:00,28.21,28.24,28.19,28.19,152900.0,23.1551,23.1797,23.1387,23.1387,152900.0
2009-10-26 11:45:00,28.18,28.21,28.15,28.17,117700.0,23.1305,23.1551,23.1058,23.1223,117700.0
2009-10-26 11:50:00,28.17,28.2,28.16,28.16,44100.0,23.1223,23.1469,23.114,23.114,44100.0
2009-10-26 11:55:00,28.17,28.21,28.05,28.05,156300.0,23.1223,23.1551,23.0238,23.0238,156300.0
2009-10-26 12:00:00,28.05,28.1,27.99,27.99,60600.0,23.0238,23.0648,22.9745,22.9745,60600.0
2009-10-26 12:05:00,27.98,28.06,27.95,28.06,40900.0,22.9663,23.032,22.9417,23.032,40900.0
2009-10-26 12:10:00,28.05,28.12,28.05,28.11,37100.0,23.0238,23.0812,23.0238,23.073,37100.0
2009-10-26 12:15:00,28.12,28.16,28.11,28.15,15200.0,23.0812,23.114,23.073,23.1058,15200.0
2009-10-26 12:20:00,28.15,28.15,28.1,28.12,51700.0,23.1058,23.1058,23.0648,23.0812,51700.0
2009-10-26 12:25:00,28.12,28.14,28.09,28.11,28500.0,23.0812,23.0976,23.0566,23.073,28500.0
2009-10-26 12:30:00,28.1,28.1,28.08,28.09,10900.0,23.0648,23.0648,23.0484,23.0566,10900.0
2009-10-26 12:35:00,28.09,28.1,28.05,28.1,11100.0,23.0566,23.0648,23.0238,23.0648,11100.0
2009-10-26 12:40:00,28.1,28.1,28.05,28.06,48700.0,23.0648,23.0648,23.0238,23.032,48700.0
2009-10-26 12:45:00,28.06,28.07,28.03,28.07,45200.0,23.032,23.0402,23.0073,23.0402,45200.0
2009-10-26 12:50:00,28.06,28.11,28.06,28.11,26500.0,23.032,23.073,23.032,23.073,26500.0
2009-10-26 12:55:00,28.11,28.16,28.11,28.13,40200.0,23.073,23.114,23.073,23.0894,40200.0
2009-10-26 13:00:00,28.12,28.13,28.1,28.1,15300.0,23.0812,23.0894,23.0648,23.0648,15300.0
2009-10-26 13:05:00,28.1,28.12,28.09,28.12,6900.0,23.0648,23.0812,23.0566,23.0812,6900.0
2009-10-26 13:10:00,28.11,28.11,28.07,28.11,42300.0,23.073,23.073,23.0402,23.073,42300.0
2009-10-26 13:15:00,28.11,28.11,28.04,28.06,20700.0,23.073,23.073,23.0156,23.032,20700.0
2009-10-26 13:20:00,28.06,28.07,28.01,28.04,14000.0,23.032,23.0402,22.9909,23.0156,14000.0
2009-10-26 13:25:00,28.04,28.08,28.02,28.07,15900.0,23.0156,23.0484,22.9991,23.0402,15900.0
2009-10-26 13:30:00,28.08,28.08,28.07,28.07,13100.0,23.0484,23.0484,23.0402,23.0402,13100.0
2009-10-26 13:35:00,28.09,28.12,28.09,28.1,12000.0,23.0566,23.0812,23.0566,23.0648,12000.0
2009-10-26 13:40:00,28.1,28.16,28.1,28.15,10100.0,23.0648,23.114,23.0648,23.1058,10100.0
2009-10-26 13:45:00,28.15,28.18,28.14,28.14,333100.0,23.1058,23.1305,23.0976,23.0976,333100.0
2009-10-26 13:50:00,28.14,28.16,28.1,28.16,671200.0,23.0976,23.114,23.0648,23.114,671200.0
2009-10-26 13:55:00,28.16,28.17,28.11,28.11,370300.0,23.114,23.1223,23.073,23.073,370300.0
2009-10-26 14:00:00,28.11,28.15,28.08,28.15,24400.0,23.073,23.1058,23.0484,23.1058,24400.0
2009-10-26 14:05:00,28.15,28.15,28.1,28.11,230700.0,23.1058,23.1058,23.0648,23.073,230700.0
2009-10-26 14:10:00,28.1,28.13,28.08,28.13,45900.0,23.0648,23.0894,23.0484,23.0894,45900.0
2009-10-26 14:15:00,28.13,28.13,28.02,28.06,120500.0,23.0894,23.0894,22.9991,23.032,120500.0
2009-10-26 14:20:00,28.06,28.08,28.06,28.06,73100.0,23.032,23.0484,23.032,23.032,73100.0
2009-10-26 14:25:00,28.06,28.09,28.03,28.08,51700.0,23.032,23.0566,23.0073,23.0484,51700.0
2009-10-26 14:30:00,28.08,28.09,28.04,28.04,16400.0,23.0484,23.0566,23.0156,23.0156,16400.0
2009-10-26 14:35:00,28.03,28.07,27.99,28.07,137700.0,23.0073,23.0402,22.9745,23.0402,137700.0
2009-10-26 14:40:00,28.07,28.07,28.02,28.02,96200.0,23.0402,23.0402,22.9991,22.9991,96200.0
2009-10-26 14:45:00,28.02,28.05,27.98,27.99,101500.0,22.9991,23.0238,22.9663,22.9745,101500.0
2009-10-26 14:50:00,27.99,28.05,27.99,28.04,36000.0,22.9745,23.0238,22.9745,23.0156,36000.0
2009-10-26 14:55:00,28.04,28.1,28.04,28.05,176400.0,23.0156,23.0648,23.0156,23.0238,176400.0
2009-10-26 15:00:00,28.06,28.08,28.04,28.08,112300.0,23.032,23.0484,23.0156,23.0484,112300.0
2009-10-26 15:05:00,28.09,28.09,28.02,28.04,72900.0,23.0566,23.0566,22.9991,23.0156,72900.0
2009-10-26 15:10:00,28.04,28.05,28.02,28.02,31900.0,23.0156,23.0238,22.9991,22.9991,31900.0
2009-10-26 15:15:00,28.01,28.06,28.0,28.03,77800.0,22.9909,23.032,22.9827,23.0073,77800.0
2009-10-26 15:20:00,28.03,28.04,27.99,28.02,257200.0,23.0073,23.0156,22.9745,22.9991,257200.0
2009-10-26 15:25:00,28.02,28.02,27.97,27.99,74300.0,22.9991,22.9991,22.9581,22.9745,74300.0
2009-10-26 15:30:00,27.99,28.06,27.99,28.04,224900.0,22.9745,23.032,22.9745,23.0156,224900.0
2009-10-26 15:35:00,28.05,28.06,27.99,27.99,505800.0,23.0238,23.032,22.9745,22.9745,505800.0
2009-10-26 15:40:00,28.0,28.06,28.0,28.06,108800.0,22.9827,23.032,22.9827,23.032,108800.0
2009-10-26 15:45:00,28.06,28.14,28.06,28.14,231300.0,23.032,23.0976,23.032,23.0976,231300.0
2009-10-26 15:50:00,28.15,28.15,28.07,28.08,295300.0,23.1058,23.1058,23.0402,23.0484,295300.0
2009-10-26 15:55:00,28.07,28.09,28.05,28.07,424100.0,23.0402,23.0566,23.0238,23.0402,424100.0
2009-10-27 09:30:00,28.06,28.11,28.0,28.01,229900.0,23.032,23.073,22.9827,22.9909,229900.0
2009-10-27 09:35:00,28.01,28.05,27.88,27.93,196100.0,22.9909,23.0238,22.8842,22.9253,196100.0
2009-10-27 09:40:00,27.93,27.98,27.83,27.86,457300.0,22.9253,22.9663,22.8432,22.8678,457300.0
2009-10-27 09:45:00,27.86,27.89,27.83,27.88,696900.0,22.8678,22.8924,22.8432,22.8842,696900.0
2009-10-27 09:50:00,27.88,27.96,27.88,27.96,167200.0,22.8842,22.9499,22.8842,22.9499,167200.0
2009-10-27 09:55:00,27.96,27.96,27.87,27.88,149500.0,22.9499,22.9499,22.876,22.8842,149500.0
2009-10-27 10:00:00,27.87,27.87,27.65,27.73,337700.0,22.876,22.876,22.6954,22.7611,337700.0
2009-10-27 10:05:00,27.73,27.73,27.59,27.68,388200.0,22.7611,22.7611,22.6462,22.7201,388200.0
2009-10-27 10:10:00,27.68,27.78,27.68,27.75,271400.0,22.7201,22.8021,22.7201,22.7775,271400.0
2009-10-27 10:15:00,27.77,27.78,27.71,27.73,386700.0,22.7939,22.8021,22.7447,22.7611,386700.0
2009-10-27 10:20:00,27.73,27.77,27.68,27.71,201300.0,22.7611,22.7939,22.7201,22.7447,201300.0
2009-10-27 10:25:00,27.71,27.85,27.7,27.85,252100.0,22.7447,22.8596,22.7365,22.8596,252100.0
2009-10-27 10:30:00,27.84,27.84,27.78,27.81,144100.0,22.8514,22.8514,22.8021,22.8268,144100.0
2009-10-27 10:35:00,27.81,27.84,27.78,27.84,48900.0,22.8268,22.8514,22.8021,22.8514,48900.0
2009-10-27 10:40:00,27.85,27.97,27.85,27.9,374600.0,22.8596,22.9581,22.8596,22.9006,374600.0
2009-10-27 10:45:00,27.89,27.9,27.84,27.85,82700.0,22.8924,22.9006,22.8514,22.8596,82700.0
2009-10-27 10:50:00,27.86,27.86,27.74,27.78,100500.0,22.8678,22.8678,22.7693,22.8021,100500.0
2009-10-27 10:55:00,27.78,27.83,27.76,27.81,118600.0,22.8021,22.8432,22.7857,22.8268,118600.0
2009-10-27 11:00:00,27.82,27.83,27.73,27.73,135500.0,22.835,22.8432,22.7611,22.7611,135500.0
2009-10-27 11:05:00,27.73,27.77,27.71,27.77,52600.0,22.7611,22.7939,22.7447,22.7939,52600.0
2009-10-27 11:10:00,27.78,27.8,27.74,27.76,78200.0,22.8021,22.8186,22.7693,22.7857,78200.0
2009-10-27 11:15:00,27.75,27.75,27.7,27.75,87000.0,22.7775,22.7775,22.7365,22.7775,87000.0
2009-10-27 11:20:00,27.75,27.78,27.72,27.73,77000.0,22.7775,22.8021,22.7529,22.7611,77000.0
2009-10-27 11:25:00,27.72,27.8,27.71,27.8,63500.0,22.7529,22.8186,22.7447,22.8186,63500.0
2009-10-27 11:30:00,27.81,27.81,27.78,27.78,27100.0,22.8268,22.8268,22.8021,22.8021,27100.0
2009-10-27 11:35:00,27.79,27.83,27.79,27.82,45700.0,22.8103,22.8432,22.8103,22.835,45700.0
2009-10-27 11:40:00,27.82,27.82,27.75,27.77,64800.0,22.835,22.835,22.7775,22.7939,64800.0
2009-10-27 11:45:00,27.77,27.8,27.75,27.78,79900.0,22.7939,22.8186,22.7775,22.8021,79900.0
2009-10-27 11:50:00,27.78,27.82,27.77,27.77,103000.0,22.8021,22.835,22.7939,22.7939,103000.0
2009-10-27 11:55:00,27.77,27.8,27.77,27.79,47700.0,22.7939,22.8186,22.7939,22.8103,47700.0
2009-10-27 12:00:00,27.81,27.82,27.74,27.74,583800.0,22.8268,22.835,22.7693,22.7693,583800.0
2009-10-27 12:05:00,27.75,27.76,27.72,27.74,27200.0,22.7775,22.7857,22.7529,22.7693,27200.0
2009-10-27 12:10:00,27.75,27.75,27.74,27.75,27400.0,22.7775,22.7775,22.7693,22.7775,27400.0
2009-10-27 12:15:00,27.75,27.78,27.74,27.77,40500.0,22.7775,22.8021,22.7693,22.7939,40500.0
2009-10-27 12:20:00,27.77,27.77,27.74,27.74,54600.0,22.7939,22.7939,22.7693,22.7693,54600.0
2009-10-27 12:25:00,27.74,27.74,27.69,27.7,27500.0,22.7693,22.7693,22.7283,22.7365,27500.0
2009-10-27 12:30:00,27.71,27.71,27.68,27.68,27800.0,22.7447,22.7447,22.7201,22.7201,27800.0
2009-10-27 12:35:00,27.68,27.7,27.65,27.69,38200.0,22.7201,22.7365,22.6954,22.7283,38200.0
2009-10-27 12:40:00,27.69,27.7,27.65,27.68,354000.0,22.7283,22.7365,22.6954,22.7201,354000.0
2009-10-27 12:45:00,27.68,27.7,27.66,27.68,40600.0,22.7201,22.7365,22.7036,22.7201,40600.0
2009-10-27 12:50:00,27.69,27.7,27.61,27.62,29200.0,22.7283,22.7365,22.6626,22.6708,29200.0
2009-10-27 12:55:00,27.61,27.66,27.6,27.61,321800.0,22.6626,22.7036,22.6544,22.6626,321800.0
2009-10-27 13:00:00,27.61,27.66,27.6,27.64,44800.0,22.6626,22.7036,22.6544,22.6872,44800.0
2009-10-27 13:05:00,27.63,27.63,27.55,27.56,312300.0,22.679,22.679,22.6134,22.6216,312300.0
2009-10-27 13:10:00,27.56,27.63,27.56,27.61,124400.0,22.6216,22.679,22.6216,22.6626,124400.0
2009-10-27 13:15:00,27.6,27.6,27.57,27.57,97100.0,22.6544,22.6544,22.6298,22.6298,97100.0
2009-10-27 13:20:00,27.57,27.57,27.5,27.53,86700.0,22.6298,22.6298,22.5723,22.5969,86700.0
2009-10-27 13:25:00,27.53,27.53,27.5,27.53,27200.0,22.5969,22.5969,22.5723,22.5969,27200.0
2009-10-27 13:30:00,27.52,27.56,27.46,27.48,87300.0,22.5887,22.6216,22.5395,22.5559,87300.0
2009-10-27 13:35:00,27.47,27.54,27.47,27.51,183400.0,22.5477,22.6051,22.5477,22.5805,183400.0
2009-10-27 13:40:00,27.51,27.59,27.5,27.56,99100.0,22.5805,22.6462,22.5723,22.6216,99100.0
2009-10-27 13:45:00,27.55,27.57,27.54,27.57,40700.0,22.6134,22.6298,22.6051,22.6298,40700.0
2009-10-27 13:50:00,27.58,27.6,27.57,27.58,38700.0,22.638,22.6544,22.6298,22.638,38700.0
2009-10-27 13:55:00,27.57,27.58,27.53,27.57,54700.0,22.6298,22.638,22.5969,22.6298,54700.0
2009-10-27 14:00:00,27.58,27.58,27.52,27.53,38800.0,22.638,22.638,22.5887,22.5969,38800.0
2009-10-27 14:05:00,27.52,27.55,27.52,27.54,67300.0,22.5887,22.6134,22.5887,22.6051,67300.0
2009-10-27 14:10:00,27.55,27.61,27.55,27.61,57000.0,22.6134,22.6626,22.6134,22.6626,57000.0
2009-10-27 14:15:00,27.61,27.67,27.61,27.66,107600.0,22.6626,22.7119,22.6626,22.7036,107600.0
2009-10-27 14:20:00,27.67,27.67,27.63,27.65,44300.0,22.7119,22.7119,22.679,22.6954,44300.0
2009-10-27 14:25:00,27.65,27.71,27.65,27.67,162200.0,22.6954,22.7447,22.6954,22.7119,162200.0
2009-10-27 14:30:00,27.68,27.68,27.65,27.67,190700.0,22.7201,22.7201,22.6954,22.7119,190700.0
2009-10-27 14:35:00,27.67,27.69,27.62,27.65,74900.0,22.7119,22.7283,22.6708,22.6954,74900.0
2009-10-27 14:40:00,27.65,27.67,27.62,27.66,48100.0,22.6954,22.7119,22.6708,22.7036,48100.0
2009-10-27 14:45:00,27.66,27.67,27.65,27.67,32900.0,22.7036,22.7119,22.6954,22.7119,32900.0
2009-10-27 14:50:00,27.67,27.74,27.67,27.74,158900.0,22.7119,22.7693,22.7119,22.7693,158900.0
2009-10-27 14:55:00,27.73,27.76,27.72,27.72,30600.0,22.7611,22.7857,22.7529,22.7529,30600.0
2009-10-27 15:00:00,27.72,27.74,27.7,27.72,65300.0,22.7529,22.7693,22.7365,22.7529,65300.0
2009-10-27 15:05:00,27.72,27.73,27.67,27.69,83200.0,22.7529,22.7611,22.7119,22.7283,83200.0
2009-10-27 15:10:00,27.68,27.7,27.66,27.7,34100.0,22.7201,22.7365,22.7036,22.7365,34100.0
2009-10-27 15:15:00,27.69,27.72,27.66,27.7,65800.0,22.7283,22.7529,22.7036,22.7365,65800.0
2009-10-27 15:20:00,27.71,27.71,27.64,27.67,59800.0,22.7447,22.7447,22.6872,22.7119,59800.0
2009-10-27 15:25:00,27.67,27.68,27.65,27.67,66200.0,22.7119,22.7201,22.6954,22.7119,66200.0
2009-10-27 15:30:00,27.68,27.69,27.57,27.57,79200.0,22.7201,22.7283,22.6298,22.6298,79200.0
2009-10-27 15:35:00,27.57,27.62,27.55,27.6,293100.0,22.6298,22.6708,22.6134,22.6544,293100.0
2009-10-27 15:40:00,27.6,27.67,27.59,27.66,102800.0,22.6544,22.7119,22.6462,22.7036,102800.0
2009-10-27 15:45:00,27.67,27.67,27.61,27.62,249800.0,22.7119,22.7119,22.6626,22.6708,249800.0
2009-10-27 15:50:00,27.63,27.64,27.59,27.6,222700.0,22.679,22.6872,22.6462,22.6544,222700.0
2009-10-27 15:55:00,27.6,27.61,27.56,27.59,470600.0,22.6544,22.6626,22.6216,22.6462,470600.0
2009-10-28 09:30:00,27.54,27.54,27.44,27.51,165700.0,22.6051,22.6051,22.5231,22.5805,165700.0
2009-10-28 09:35:00,27.51,27.53,27.44,27.49,102700.0,22.5805,22.5969,22.5231,22.5641,102700.0
2009-10-28 09:40:00,27.48,27.56,27.43,27.54,106600.0,22.5559,22.6216,22.5149,22.6051,106600.0
2009-10-28 09:45:00,27.54,27.58,27.45,27.46,114700.0,22.6051,22.638,22.5313,22.5395,114700.0
2009-10-28 09:50:00,27.46,27.52,27.37,27.38,86600.0,22.5395,22.5887,22.4656,22.4738,86600.0
2009-10-28 09:55:00,27.38,27.43,27.36,27.41,40300.0,22.4738,22.5149,22.4574,22.4984,40300.0
2009-10-28 10:00:00,27.4,27.41,27.25,27.28,223000.0,22.4902,22.4984,22.3671,22.3917,223000.0
2009-10-28 10:05:00,27.27,27.3,27.24,27.3,129300.0,22.3835,22.4082,22.3589,22.4082,129300.0
2009-10-28 10:10:00,27.3,27.38,27.3,27.35,190400.0,22.4082,22.4738,22.4082,22.4492,190400.0
2009-10-28 10:15:00,27.35,27.35,27.25,27.29,448000.0,22.4492,22.4492,22.3671,22.3999,448000.0
2009-10-28 10:20:00,27.29,27.31,27.25,27.31,153100.0,22.3999,22.4164,22.3671,22.4164,153100.0
2009-10-28 10:25:00,27.3,27.3,27.22,27.23,203200.0,22.4082,22.4082,22.3425,22.3507,203200.0
2009-10-28 10:30:00,27.22,27.28,27.22,27.28,155200.0,22.3425,22.3917,22.3425,22.3917,155200.0
2009-10-28 10:35:00,27.29,27.29,27.22,27.24,68000.0,22.3999,22.3999,22.3425,22.3589,68000.0
2009-10-28 10:40:00,27.25,27.26,27.23,27.25,151200.0,22.3671,22.3753,22.3507,22.3671,151200.0
2009-10-28 10:45:00,27.26,27.27,27.17,27.18,119700.0,22.3753,22.3835,22.3014,22.3097,119700.0
2009-10-28 10:50:00,27.18,27.18,27.04,27.06,265600.0,22.3097,22.3097,22.1947,22.2112,265600.0
2009-10-28 10:55:00,27.06,27.15,27.06,27.14,107700.0,22.2112,22.285,22.2112,22.2768,107700.0
2009-10-28 11:00:00,27.13,27.13,27.08,27.11,57800.0,22.2686,22.2686,22.2276,22.2522,57800.0
2009-10-28 11:05:00,27.11,27.14,27.09,27.12,60700.0,22.2522,22.2768,22.2358,22.2604,60700.0
2009-10-28 11:10:00,27.12,27.15,27.1,27.1,84100.0,22.2604,22.285,22.244,22.244,84100.0
2009-10-28 11:15:00,27.1,27.15,27.09,27.14,62100.0,22.244,22.285,22.2358,22.2768,62100.0
2009-10-28 11:20:00,27.15,27.15,27.1,27.1,34300.0,22.285,22.285,22.244,22.244,34300.0
2009-10-28 11:25:00,27.11,27.16,27.1,27.15,54800.0,22.2522,22.2932,22.244,22.285,54800.0
2009-10-28 11:30:00,27.15,27.16,27.12,27.12,36000.0,22.285,22.2932,22.2604,22.2604,36000.0
2009-10-28 11:35:00,27.11,27.12,27.07,27.12,28500.0,22.2522,22.2604,22.2194,22.2604,28500.0
2009-10-28 11:40:00,27.11,27.11,27.07,27.1,71300.0,22.2522,22.2522,22.2194,22.244,71300.0
2009-10-28 11:45:00,27.1,27.14,27.09,27.11,76100.0,22.244,22.2768,22.2358,22.2522,76100.0
2009-10-28 11:50:00,27.11,27.13,27.09,27.13,32400.0,22.2522,22.2686,22.2358,22.2686,32400.0
2009-10-28 11:55:00,27.13,27.14,27.1,27.14,21900.0,22.2686,22.2768,22.244,22.2768,21900.0
2009-10-28 12:00:00,27.14,27.16,27.12,27.15,37300.0,22.2768,22.2932,22.2604,22.285,37300.0
2009-10-28 12:05:00,27.15,27.15,27.13,27.13,32900.0,22.285,22.285,22.2686,22.2686,32900.0
2009-10-28 12:10:00,27.12,27.13,27.1,27.12,29200.0,22.2604,22.2686,22.244,22.2604,29200.0
2009-10-28 12:15:00,27.1,27.12,27.09,27.1,14700.0,22.244,22.2604,22.2358,22.244,14700.0
2009-10-28 12:20:00,27.09,27.1,27.03,27.03,60800.0,22.2358,22.244,22.1865,22.1865,60800.0
2009-10-28 12:25:00,27.04,27.1,27.03,27.09,44400.0,22.1947,22.244,22.1865,22.2358,44400.0
2009-10-28 12:30:00,27.09,27.1,27.07,27.08,58400.0,22.2358,22.244,22.2194,22.2276,58400.0
2009-10-28 12:35:00,27.08,27.09,27.03,27.05,92400.0,22.2276,22.2358,22.1865,22.2029,92400.0
2009-10-28 12:40:00,27.05,27.08,27.03,27.08,36600.0,22.2029,22.2276,22.1865,22.2276,36600.0
2009-10-28 12:45:00,27.08,27.09,27.06,27.08,29500.0,22.2276,22.2358,22.2112,22.2276,29500.0
2009-10-28 12:50:00,27.08,27.09,26.97,26.98,131100.0,22.2276,22.2358,22.1373,22.1455,131100.0
2009-10-28 12:55:00,26.99,26.99,26.97,26.98,67700.0,22.1537,22.1537,22.1373,22.1455,67700.0
2009-10-28 13:00:00,26.98,27.03,26.95,27.02,45800.0,22.1455,22.1865,22.1209,22.1783,45800.0
2009-10-28 13:05:00,27.02,27.08,27.02,27.08,52300.0,22.1783,22.2276,22.1783,22.2276,52300.0
2009-10-28 13:10:00,27.08,27.13,27.07,27.12,35000.0,22.2276,22.2686,22.2194,22.2604,35000.0
2009-10-28 13:15:00,27.14,27.18,27.09,27.1,51500.0,22.2768,22.3097,22.2358,22.244,51500.0
2009-10-28 13:20:00,27.1,27.13,27.09,27.13,88700.0,22.244,22.2686,22.2358,22.2686,88700.0
2009-10-28 13:25:00,27.13,27.14,27.05,27.07,22400.0,22.2686,22.2768,22.2029,22.2194,22400.0
2009-10-28 13:30:00,27.08,27.1,27.07,27.07,13900.0,22.2276,22.244,22.2194,22.2194,13900.0
2009-10-28 13:35:00,27.07,27.09,27.05,27.05,24100.0,22.2194,22.2358,22.2029,22.2029,24100.0
2009-10-28 13:40:00,27.05,27.11,27.05,27.06,89800.0,22.2029,22.2522,22.2029,22.2112,89800.0
2009-10-28 13:45:00,27.06,27.11,27.06,27.07,26500.0,22.2112,22.2522,22.2112,22.2194,26500.0
2009-10-28 13:50:00,27.07,27.08,27.04,27.08,34900.0,22.2194,22.2276,22.1947,22.2276,34900.0
2009-10-28 13:55:00,27.08,27.08,27.04,27.05,13900.0,22.2276,22.2276,22.1947,22.2029,13900.0
2009-10-28 14:00:00,27.05,27.05,27.0,27.01,97700.0,22.2029,22.2029,22.1619,22.1701,97700.0
2009-10-28 14:05:00,27.01,27.02,26.99,27.01,41100.0,22.1701,22.1783,22.1537,22.1701,41100.0
2009-10-28 14:10:00,27.01,27.03,26.98,27.01,109400.0,22.1701,22.1865,22.1455,22.1701,109400.0
2009-10-28 14:15:00,27.02,27.05,27.0,27.0,89200.0,22.1783,22.2029,22.1619,22.1619,89200.0
2009-10-28 14:20:00,27.0,27.0,26.94,27.0,55500.0,22.1619,22.1619,22.1127,22.1619,55500.0
2009-10-28 14:25:00,27.0,27.01,26.97,26.97,39900.0,22.1619,22.1701,22.1373,22.1373,39900.0
2009-10-28 14:30:00,26.96,26.99,26.95,26.95,51000.0,22.1291,22.1537,22.1209,22.1209,51000.0
2009-10-28 14:35:00,26.96,26.96,26.89,26.9,102900.0,22.1291,22.1291,22.0716,22.0798,102900.0
2009-10-28 14:40:00,26.89,26.95,26.89,26.92,124100.0,22.0716,22.1209,22.0716,22.0962,124100.0
2009-10-28 14:45:00,26.92,26.94,26.89,26.94,125100.0,22.0962,22.1127,22.0716,22.1127,125100.0
2009-10-28 14:50:00,26.94,26.99,26.94,26.95,41300.0,22.1127,22.1537,22.1127,22.1209,41300.0
2009-10-28 14:55:00,26.96,26.97,26.92,26.92,28700.0,22.1291,22.1373,22.0962,22.0962,28700.0
2009-10-28 15:00:00,26.92,26.96,26.9,26.94,49900.0,22.0962,22.1291,22.0798,22.1127,49900.0
2009-10-28 15:05:00,26.95,26.97,26.94,26.95,75800.0,22.1209,22.1373,22.1127,22.1209,75800.0
2009-10-28 15:10:00,26.96,26.96,26.88,26.88,52400.0,22.1291,22.1291,22.0634,22.0634,52400.0
2009-10-28 15:15:00,26.88,26.94,26.86,26.92,64300.0,22.0634,22.1127,22.047,22.0962,64300.0
2009-10-28 15:20:00,26.92,26.93,26.89,26.9,66100.0,22.0962,22.1045,22.0716,22.0798,66100.0
2009-10-28 15:25:00,26.9,26.9,26.85,26.88,299400.0,22.0798,22.0798,22.0388,22.0634,299400.0
2009-10-28 15:30:00,26.88,26.89,26.83,26.84,146800.0,22.0634,22.0716,22.0224,22.0306,146800.0
2009-10-28 15:35:00,26.84,26.84,26.77,26.77,241900.0,22.0306,22.0306,21.9731,21.9731,241900.0
2009-10-28 15:40:00,26.79,26.86,26.77,26.85,186400.0,21.9895,22.047,21.9731,22.0388,186400.0
2009-10-28 15:45:00,26.84,26.9,26.84,26.9,204300.0,22.0306,22.0798,22.0306,22.0798,204300.0
2009-10-28 15:50:00,26.9,26.9,26.83,26.84,373000.0,22.0798,22.0798,22.0224,22.0306,373000.0
2009-10-28 15:55:00,26.83,26.87,26.83,26.83,435600.0,22.0224,22.0552,22.0224,22.0224,435600.0
2009-10-29 09:30:00,27.18,27.21,27.04,27.12,371000.0,22.3097,22.3343,22.1947,22.2604,371000.0
2009-10-29 09:35:00,27.12,27.26,27.11,27.24,157900.0,22.2604,22.3753,22.2522,22.3589,157900.0
2009-10-29 09:40:00,27.23,27.25,27.12,27.12,81100.0,22.3507,22.3671,22.2604,22.2604,81100.0
2009-10-29 09:45:00,27.11,27.12,27.04,27.08,86100.0,22.2522,22.2604,22.1947,22.2276,86100.0
2009-10-29 09:50:00,27.09,27.14,27.03,27.05,163300.0,22.2358,22.2768,22.1865,22.2029,163300.0
2009-10-29 09:55:00,27.05,27.12,27.05,27.12,270300.0,22.2029,22.2604,22.2029,22.2604,270300.0
2009-10-29 10:00:00,27.12,27.21,27.09,27.21,114600.0,22.2604,22.3343,22.2358,22.3343,114600.0
2009-10-29 10:05:00,27.21,27.28,27.2,27.26,155000.0,22.3343,22.3917,22.3261,22.3753,155000.0
2009-10-29 10:10:00,27.26,27.26,27.23,27.24,99200.0,22.3753,22.3753,22.3507,22.3589,99200.0
2009-10-29 10:15:00,27.24,27.26,27.22,27.25,117200.0,22.3589,22.3753,22.3425,22.3671,117200.0
2009-10-29 10:20:00,27.25,27.35,27.23,27.27,151900.0,22.3671,22.4492,22.3507,22.3835,151900.0
2009-10-29 10:25:00,27.28,27.32,27.27,27.27,73700.0,22.3917,22.4246,22.3835,22.3835,73700.0
2009-10-29 10:30:00,27.27,27.31,27.24,27.28,99100.0,22.3835,22.4164,22.3589,22.3917,99100.0
2009-10-29 10:35:00,27.27,27.38,27.26,27.34,167000.0,22.3835,22.4738,22.3753,22.441,167000.0
2009-10-29 10:40:00,27.34,27.36,27.27,27.3,81900.0,22.441,22.4574,22.3835,22.4082,81900.0
2009-10-29 10:45:00,27.3,27.32,27.29,27.31,86700.0,22.4082,22.4246,22.3999,22.4164,86700.0
2009-10-29 10:50:00,27.32,27.33,27.28,27.29,156800.0,22.4246,22.4328,22.3917,22.3999,156800.0
2009-10-29 10:55:00,27.3,27.35,27.3,27.35,169200.0,22.4082,22.4492,22.4082,22.4492,169200.0
2009-10-29 11:00:00,27.35,27.41,27.35,27.38,73700.0,22.4492,22.4984,22.4492,22.4738,73700.0
2009-10-29 11:05:00,27.38,27.44,27.38,27.4,207800.0,22.4738,22.5231,22.4738,22.4902,207800.0
2009-10-29 11:10:00,27.39,27.45,27.38,27.39,41100.0,22.482,22.5313,22.4738,22.482,41100.0
2009-10-29 11:15:00,27.39,27.41,27.35,27.4,216400.0,22.482,22.4984,22.4492,22.4902,216400.0
2009-10-29 11:20:00,27.38,27.42,27.38,27.41,52100.0,22.4738,22.5066,22.4738,22.4984,52100.0
2009-10-29 11:25:00,27.41,27.43,27.41,27.42,68700.0,22.4984,22.5149,22.4984,22.5066,68700.0
2009-10-29 11:30:00,27.43,27.45,27.42,27.44,57000.0,22.5149,22.5313,22.5066,22.5231,57000.0
2009-10-29 11:35:00,27.45,27.46,27.43,27.44,45400.0,22.5313,22.5395,22.5149,22.5231,45400.0
2009-10-29 11:40:00,27.44,27.45,27.38,27.41,208500.0,22.5231,22.5313,22.4738,22.4984,208500.0
2009-10-29 11:45:00,27.41,27.42,27.39,27.42,41600.0,22.4984,22.5066,22.482,22.5066,41600.0
2009-10-29 11:50:00,27.4,27.41,27.36,27.38,291200.0,22.4902,22.4984,22.4574,22.4738,291200.0
2009-10-29 11:55:00,27.38,27.4,27.35,27.39,46800.0,22.4738,22.4902,22.4492,22.482,46800.0
2009-10-29 12:00:00,27.4,27.42,27.4,27.41,36500.0,22.4902,22.5066,22.4902,22.4984,36500.0
2009-10-29 12:05:00,27.42,27.44,27.41,27.43,31600.0,22.5066,22.5231,22.4984,22.5149,31600.0
2009-10-29 12:10:00,27.43,27.44,27.41,27.43,17100.0,22.5149,22.5231,22.4984,22.5149,17100.0
2009-10-29 12:15:00,27.44,27.45,27.42,27.45,34200.0,22.5231,22.5313,22.5066,22.5313,34200.0
2009-10-29 12:20:00,27.45,27.48,27.44,27.47,40000.0,22.5313,22.5559,22.5231,22.5477,40000.0
2009-10-29 12:25:00,27.47,27.53,27.47,27.5,145500.0,22.5477,22.5969,22.5477,22.5723,145500.0
2009-10-29 12:30:00,27.51,27.51,27.49,27.51,24800.0,22.5805,22.5805,22.5641,22.5805,24800.0
2009-10-29 12:35:00,27.51,27.57,27.5,27.52,57400.0,22.5805,22.6298,22.5723,22.5887,57400.0
2009-10-29 12:40:00,27.52,27.55,27.51,27.54,38100.0,22.5887,22.6134,22.5805,22.6051,38100.0
2009-10-29 12:45:00,27.55,27.59,27.55,27.56,110400.0,22.6134,22.6462,22.6134,22.6216,110400.0
2009-10-29 12:50:00,27.56,27.57,27.54,27.56,56000.0,22.6216,22.6298,22.6051,22.6216,56000.0
2009-10-29 12:55:00,27.55,27.56,27.53,27.53,34900.0,22.6134,22.6216,22.5969,22.5969,34900.0
2009-10-29 13:00:00,27.53,27.54,27.5,27.52,101900.0,22.5969,22.6051,22.5723,22.5887,101900.0
2009-10-29 13:05:00,27.52,27.56,27.52,27.53,68600.0,22.5887,22.6216,22.5887,22.5969,68600.0
2009-10-29 13:10:00,27.53,27.54,27.51,27.51,51000.0,22.5969,22.6051,22.5805,22.5805,51000.0
2009-10-29 13:15:00,27.51,27.53,27.49,27.52,80800.0,22.5805,22.5969,22.5641,22.5887,80800.0
2009-10-29 13:20:00,27.52,27.55,27.52,27.53,67800.0,22.5887,22.6134,22.5887,22.5969,67800.0
2009-10-29 13:25:00,27.53,27.53,27.49,27.51,62300.0,22.5969,22.5969,22.5641,22.5805,62300.0
2009-10-29 13:30:00,27.51,27.53,27.49,27.49,41300.0,22.5805,22.5969,22.5641,22.5641,41300.0
2009-10-29 13:35:00,27.49,27.54,27.49,27.52,46400.0,22.5641,22.6051,22.5641,22.5887,46400.0
2009-10-29 13:40:00,27.52,27.56,27.51,27.51,78400.0,22.5887,22.6216,22.5805,22.5805,78400.0
2009-10-29 13:45:00,27.52,27.55,27.51,27.52,55500.0,22.5887,22.6134,22.5805,22.5887,55500.0
2009-10-29 13:50:00,27.52,27.56,27.52,27.55,51900.0,22.5887,22.6216,22.5887,22.6134,51900.0
2009-10-29 13:55:00,27.54,27.55,27.51,27.51,209100.0,22.6051,22.6134,22.5805,22.5805,209100.0
2009-10-29 14:00:00,27.51,27.52,27.5,27.5,26900.0,22.5805,22.5887,22.5723,22.5723,26900.0
2009-10-29 14:05:00,27.5,27.51,27.46,27.46,70100.0,22.5723,22.5805,22.5395,22.5395,70100.0
2009-10-29 14:10:00,27.46,27.48,27.46,27.46,43100.0,22.5395,22.5559,22.5395,22.5395,43100.0
2009-10-29 14:15:00,27.46,27.51,27.45,27.46,228000.0,22.5395,22.5805,22.5313,22.5395,228000.0
2009-10-29 14:20:00,27.46,27.47,27.44,27.45,60600.0,22.5395,22.5477,22.5231,22.5313,60600.0
2009-10-29 14:25:00,27.46,27.51,27.45,27.5,47600.0,22.5395,22.5805,22.5313,22.5723,47600.0
2009-10-29 14:30:00,27.5,27.55,27.5,27.54,107100.0,22.5723,22.6134,22.5723,22.6051,107100.0
2009-10-29 14:35:00,27.54,27.55,27.52,27.52,41400.0,22.6051,22.6134,22.5887,22.5887,41400.0
2009-10-29 14:40:00,27.52,27.58,27.52,27.56,61400.0,22.5887,22.638,22.5887,22.6216,61400.0
2009-10-29 14:45:00,27.56,27.57,27.54,27.54,53200.0,22.6216,22.6298,22.6051,22.6051,53200.0
2009-10-29 14:50:00,27.54,27.56,27.53,27.54,77300.0,22.6051,22.6216,22.5969,22.6051,77300.0
2009-10-29 14:55:00,27.53,27.57,27.53,27.56,48800.0,22.5969,22.6298,22.5969,22.6216,48800.0
2009-10-29 15:00:00,27.56,27.57,27.53,27.55,60000.0,22.6216,22.6298,22.5969,22.6134,60000.0
2009-10-29 15:05:00,27.56,27.62,27.56,27.59,182300.0,22.6216,22.6708,22.6216,22.6462,182300.0
2009-10-29 15:10:00,27.59,27.62,27.58,27.61,192600.0,22.6462,22.6708,22.638,22.6626,192600.0
2009-10-29 15:15:00,27.61,27.61,27.55,27.56,154000.0,22.6626,22.6626,22.6134,22.6216,154000.0
2009-10-29 15:20:00,27.56,27.6,27.53,27.54,139200.0,22.6216,22.6544,22.5969,22.6051,139200.0
2009-10-29 15:25:00,27.54,27.58,27.53,27.54,102800.0,22.6051,22.638,22.5969,22.6051,102800.0
2009-10-29 15:30:00,27.54,27.56,27.52,27.53,126100.0,22.6051,22.6216,22.5887,22.5969,126100.0
2009-10-29 15:35:00,27.53,27.58,27.53,27.57,122400.0,22.5969,22.638,22.5969,22.6298,122400.0
2009-10-29 15:40:00,27.57,27.58,27.49,27.49,316500.0,22.6298,22.638,22.5641,22.5641,316500.0
2009-10-29 15:45:00,27.49,27.52,27.47,27.51,293600.0,22.5641,22.5887,22.5477,22.5805,293600.0
2009-10-29 15:50:00,27.52,27.53,27.48,27.53,357500.0,22.5887,22.5969,22.5559,22.5969,357500.0
2009-10-29 15:55:00,27.53,27.55,27.52,27.53,403300.0,22.5969,22.6134,22.5887,22.5969,403300.0
2009-10-30 09:30:00,27.48,27.56,27.42,27.52,148600.0,22.5559,22.6216,22.5066,22.5887,148600.0
2009-10-30 09:35:00,27.52,27.58,27.52,27.55,94200.0,22.5887,22.638,22.5887,22.6134,94200.0
2009-10-30 09:40:00,27.55,27.66,27.44,27.62,430000.0,22.6134,22.7036,22.5231,22.6708,430000.0
2009-10-30 09:45:00,27.63,27.69,27.5,27.52,324200.0,22.679,22.7283,22.5723,22.5887,324200.0
2009-10-30 09:50:00,27.54,27.54,27.42,27.46,194500.0,22.6051,22.6051,22.5066,22.5395,194500.0
2009-10-30 09:55:00,27.45,27.52,27.4,27.45,129500.0,22.5313,22.5887,22.4902,22.5313,129500.0
2009-10-30 10:00:00,27.43,27.58,27.42,27.52,235600.0,22.5149,22.638,22.5066,22.5887,235600.0
2009-10-30 10:05:00,27.51,27.59,27.5,27.57,119800.0,22.5805,22.6462,22.5723,22.6298,119800.0
2009-10-30 10:10:00,27.56,27.58,27.51,27.58,53300.0,22.6216,22.638,22.5805,22.638,53300.0
2009-10-30 10:15:00,27.57,27.58,27.49,27.52,69000.0,22.6298,22.638,22.5641,22.5887,69000.0
2009-10-30 10:20:00,27.52,27.56,27.45,27.49,77300.0,22.5887,22.6216,22.5313,22.5641,77300.0
2009-10-30 10:25:00,27.49,27.51,27.45,27.47,84400.0,22.5641,22.5805,22.5313,22.5477,84400.0
2009-10-30 10:30:00,27.46,27.46,27.39,27.42,75800.0,22.5395,22.5395,22.482,22.5066,75800.0
2009-10-30 10:35:00,27.41,27.41,27.34,27.41,134100.0,22.4984,22.4984,22.441,22.4984,134100.0
2009-10-30 10:40:00,27.41,27.42,27.37,27.41,60300.0,22.4984,22.5066,22.4656,22.4984,60300.0
2009-10-30 10:45:00,27.41,27.46,27.4,27.44,155400.0,22.4984,22.5395,22.4902,22.5231,155400.0
2009-10-30 10:50:00,27.45,27.46,27.42,27.44,48100.0,22.5313,22.5395,22.5066,22.5231,48100.0
2009-10-30 10:55:00,27.45,27.53,27.43,27.49,478700.0,22.5313,22.5969,22.5149,22.5641,478700.0
2009-10-30 11:00:00,27.49,27.51,27.46,27.49,68400.0,22.5641,22.5805,22.5395,22.5641,68400.0
2009-10-30 11:05:00,27.49,27.5,27.42,27.43,107700.0,22.5641,22.5723,22.5066,22.5149,107700.0
2009-10-30 11:10:00,27.44,27.45,27.41,27.43,99900.0,22.5231,22.5313,22.4984,22.5149,99900.0
2009-10-30 11:15:00,27.43,27.44,27.38,27.4,90700.0,22.5149,22.5231,22.4738,22.4902,90700.0
2009-10-30 11:20:00,27.4,27.42,27.34,27.34,58800.0,22.4902,22.5066,22.441,22.441,58800.0
2009-10-30 11:25:00,27.34,27.37,27.34,27.34,68600.0,22.441,22.4656,22.441,22.441,68600.0
2009-10-30 11:30:00,27.34,27.38,27.34,27.36,59900.0,22.441,22.4738,22.441,22.4574,59900.0
2009-10-30 11:35:00,27.35,27.35,27.24,27.26,136100.0,22.4492,22.4492,22.3589,22.3753,136100.0
2009-10-30 11:40:00,27.27,27.27,27.23,27.24,37500.0,22.3835,22.3835,22.3507,22.3589,37500.0
2009-10-30 11:45:00,27.24,27.25,27.18,27.19,455400.0,22.3589,22.3671,22.3097,22.3179,455400.0
2009-10-30 11:50:00,27.2,27.21,27.09,27.13,108700.0,22.3261,22.3343,22.2358,22.2686,108700.0
2009-10-30 11:55:00,27.13,27.15,27.05,27.12,85000.0,22.2686,22.285,22.2029,22.2604,85000.0
2009-10-30 12:00:00,27.13,27.14,27.09,27.12,50900.0,22.2686,22.2768,22.2358,22.2604,50900.0
2009-10-30 12:05:00,27.12,27.23,27.11,27.21,86200.0,22.2604,22.3507,22.2522,22.3343,86200.0
2009-10-30 12:10:00,27.21,27.23,27.13,27.14,57000.0,22.3343,22.3507,22.2686,22.2768,57000.0
2009-10-30 12:15:00,27.14,27.15,27.11,27.13,47400.0,22.2768,22.285,22.2522,22.2686,47400.0
2009-10-30 12:20:00,27.13,27.17,27.13,27.16,26400.0,22.2686,22.3014,22.2686,22.2932,26400.0
2009-10-30 12:25:00,27.15,27.15,26.98,27.0,126600.0,22.285,22.285,22.1455,22.1619,126600.0
2009-10-30 12:30:00,27.01,27.05,26.99,27.05,131600.0,22.1701,22.2029,22.1537,22.2029,131600.0
2009-10-30 12:35:00,27.05,27.1,27.03,27.08,107400.0,22.2029,22.244,22.1865,22.2276,107400.0
2009-10-30 12:40:00,27.07,27.08,27.01,27.02,324100.0,22.2194,22.2276,22.1701,22.1783,324100.0
2009-10-30 12:45:00,27.02,27.03,26.84,26.89,225700.0,22.1783,22.1865,22.0306,22.0716,225700.0
2009-10-30 12:50:00,26.89,26.94,26.88,26.92,191000.0,22.0716,22.1127,22.0634,22.0962,191000.0
2009-10-30 12:55:00,26.93,26.98,26.87,26.87,103900.0,22.1045,22.1455,22.0552,22.0552,103900.0
2009-10-30 13:00:00,26.88,26.93,26.87,26.92,112900.0,22.0634,22.1045,22.0552,22.0962,112900.0
2009-10-30 13:05:00,26.92,26.97,26.92,26.92,140200.0,22.0962,22.1373,22.0962,22.0962,140200.0
2009-10-30 13:10:00,26.92,27.01,26.92,26.93,251600.0,22.0962,22.1701,22.0962,22.1045,251600.0
2009-10-30 13:15:00,26.92,26.96,26.9,26.92,209000.0,22.0962,22.1291,22.0798,22.0962,209000.0
2009-10-30 13:20:00,26.91,26.91,26.82,26.86,412300.0,22.088,22.088,22.0142,22.047,412300.0
2009-10-30 13:25:00,26.85,26.88,26.83,26.87,47700.0,22.0388,22.0634,22.0224,22.0552,47700.0
2009-10-30 13:30:00,26.87,26.87,26.76,26.77,175900.0,22.0552,22.0552,21.9649,21.9731,175900.0
2009-10-30 13:35:00,26.76,26.82,26.76,26.8,56500.0,21.9649,22.0142,21.9649,21.9977,56500.0
2009-10-30 13:40:00,26.81,26.87,26.79,26.85,91500.0,22.006,22.0552,21.9895,22.0388,91500.0
2009-10-30 13:45:00,26.84,26.9,26.83,26.87,115400.0,22.0306,22.0798,22.0224,22.0552,115400.0
2009-10-30 13:50:00,26.87,26.87,26.82,26.83,49100.0,22.0552,22.0552,22.0142,22.0224,49100.0
2009-10-30 13:55:00,26.83,26.86,26.81,26.81,78700.0,22.0224,22.047,22.006,22.006,78700.0
2009-10-30 14:00:00,26.82,26.89,26.81,26.89,149100.0,22.0142,22.0716,22.006,22.0716,149100.0
2009-10-30 14:05:00,26.89,27.0,26.88,26.96,163100.0,22.0716,22.1619,22.0634,22.1291,163100.0
2009-10-30 14:10:00,26.95,27.01,26.95,26.99,214000.0,22.1209,22.1701,22.1209,22.1537,214000.0
2009-10-30 14:15:00,26.99,27.0,26.92,27.0,157900.0,22.1537,22.1619,22.0962,22.1619,157900.0
2009-10-30 14:20:00,26.99,27.01,26.92,26.93,90600.0,22.1537,22.1701,22.0962,22.1045,90600.0
2009-10-30 14:25:00,26.93,26.99,26.92,26.98,67500.0,22.1045,22.1537,22.0962,22.1455,67500.0
2009-10-30 14:30:00,26.97,26.98,26.92,26.92,159300.0,22.1373,22.1455,22.0962,22.0962,159300.0
2009-10-30 14:35:00,26.92,26.94,26.87,26.93,73000.0,22.0962,22.1127,22.0552,22.1045,73000.0
2009-10-30 14:40:00,26.93,26.95,26.88,26.91,76200.0,22.1045,22.1209,22.0634,22.088,76200.0
2009-10-30 14:45:00,26.91,26.95,26.88,26.89,101900.0,22.088,22.1209,22.0634,22.0716,101900.0
2009-10-30 14:50:00,26.88,26.94,26.86,26.91,98000.0,22.0634,22.1127,22.047,22.088,98000.0
2009-10-30 14:55:00,26.91,26.97,26.91,26.93,78400.0,22.088,22.1373,22.088,22.1045,78400.0
2009-10-30 15:00:00,26.93,26.93,26.83,26.85,92600.0,22.1045,22.1045,22.0224,22.0388,92600.0
2009-10-30 15:05:00,26.85,26.85,26.74,26.77,258400.0,22.0388,22.0388,21.9485,21.9731,258400.0
2009-10-30 15:10:00,26.78,26.88,26.77,26.83,103100.0,21.9813,22.0634,21.9731,22.0224,103100.0
2009-10-30 15:15:00,26.83,26.85,26.79,26.8,163800.0,22.0224,22.0388,21.9895,21.9977,163800.0
2009-10-30 15:20:00,26.79,26.9,26.78,26.82,113300.0,21.9895,22.0798,21.9813,22.0142,113300.0
2009-10-30 15:25:00,26.83,26.88,26.78,26.86,201600.0,22.0224,22.0634,21.9813,22.047,201600.0
2009-10-30 15:30:00,26.86,26.98,26.86,26.95,233700.0,22.047,22.1455,22.047,22.1209,233700.0
2009-10-30 15:35:00,26.96,26.97,26.86,26.9,691500.0,22.1291,22.1373,22.047,22.0798,691500.0
2009-10-30 15:40:00,26.9,26.98,26.9,26.95,275500.0,22.0798,22.1455,22.0798,22.1209,275500.0
2009-10-30 15:45:00,26.94,26.98,26.91,26.97,489400.0,22.1127,22.1455,22.088,22.1373,489400.0
2009-10-30 15:50:00,26.97,26.97,26.84,26.86,453000.0,22.1373,22.1373,22.0306,22.047,453000.0
2009-10-30 15:55:00,26.86,26.88,26.79,26.79,358700.0,22.047,22.0634,21.9895,21.9895,358700.0
2009-11-02 09:30:00,26.82,27.14,26.8,27.06,286100.0,22.0142,22.2768,21.9977,22.2112,286100.0
2009-11-02 09:35:00,27.06,27.06,26.89,26.89,71400.0,22.2112,22.2112,22.0716,22.0716,71400.0
2009-11-02 09:40:00,26.89,26.92,26.83,26.83,46000.0,22.0716,22.0962,22.0224,22.0224,46000.0
2009-11-02 09:45:00,26.83,26.83,26.75,26.76,79900.0,22.0224,22.0224,21.9567,21.9649,79900.0
2009-11-02 09:50:00,26.76,26.92,26.75,26.91,240700.0,21.9649,22.0962,21.9567,22.088,240700.0
2009-11-02 09:55:00,26.92,26.96,26.88,26.93,471200.0,22.0962,22.1291,22.0634,22.1045,471200.0
2009-11-02 10:00:00,26.92,27.29,26.92,27.28,485700.0,22.0962,22.3999,22.0962,22.3917,485700.0
2009-11-02 10:05:00,27.28,27.32,27.12,27.12,317300.0,22.3917,22.4246,22.2604,22.2604,317300.0
2009-11-02 10:10:00,27.12,27.16,27.08,27.09,528800.0,22.2604,22.2932,22.2276,22.2358,528800.0
2009-11-02 10:15:00,27.1,27.19,27.07,27.19,130700.0,22.244,22.3179,22.2194,22.3179,130700.0
2009-11-02 10:20:00,27.18,27.2,27.1,27.15,371600.0,22.3097,22.3261,22.244,22.285,371600.0
2009-11-02 10:25:00,27.15,27.28,27.14,27.26,86900.0,22.285,22.3917,22.2768,22.3753,86900.0
2009-11-02 10:30:00,27.24,27.31,27.23,27.26,56100.0,22.3589,22.4164,22.3507,22.3753,56100.0
2009-11-02 10:35:00,27.25,27.33,27.23,27.33,47700.0,22.3671,22.4328,22.3507,22.4328,47700.0
2009-11-02 10:40:00,27.33,27.34,27.2,27.2,56700.0,22.4328,22.441,22.3261,22.3261,56700.0
2009-11-02 10:45:00,27.2,27.25,27.13,27.23,107600.0,22.3261,22.3671,22.2686,22.3507,107600.0
2009-11-02 10:50:00,27.23,27.27,27.17,27.2,43300.0,22.3507,22.3835,22.3014,22.3261,43300.0
2009-11-02 10:55:00,27.21,27.24,27.08,27.08,93200.0,22.3343,22.3589,22.2276,22.2276,93200.0
2009-11-02 11:00:00,27.08,27.11,27.06,27.09,208500.0,22.2276,22.2522,22.2112,22.2358,208500.0
2009-11-02 11:05:00,27.09,27.14,27.05,27.1,94700.0,22.2358,22.2768,22.2029,22.244,94700.0
2009-11-02 11:10:00,27.11,27.21,27.05,27.18,86900.0,22.2522,22.3343,22.2029,22.3097,86900.0
2009-11-02 11:15:00,27.19,27.2,27.15,27.16,42900.0,22.3179,22.3261,22.285,22.2932,42900.0
2009-11-02 11:20:00,27.17,27.25,27.17,27.22,46000.0,22.3014,22.3671,22.3014,22.3425,46000.0
2009-11-02 11:25:00,27.22,27.22,27.1,27.14,69700.0,22.3425,22.3425,22.244,22.2768,69700.0
2009-11-02 11:30:00,27.15,27.19,27.13,27.18,38500.0,22.285,22.3179,22.2686,22.3097,38500.0
2009-11-02 11:35:00,27.19,27.19,27.12,27.13,69700.0,22.3179,22.3179,22.2604,22.2686,69700.0
2009-11-02 11:40:00,27.13,27.18,27.13,27.18,55800.0,22.2686,22.3097,22.2686,22.3097,55800.0
2009-11-02 11:45:00,27.18,27.2,27.17,27.18,47700.0,22.3097,22.3261,22.3014,22.3097,47700.0
2009-11-02 11:50:00,27.18,27.18,27.13,27.14,151100.0,22.3097,22.3097,22.2686,22.2768,151100.0
2009-11-02 11:55:00,27.15,27.22,27.14,27.15,49300.0,22.285,22.3425,22.2768,22.285,49300.0
2009-11-02 12:00:00,27.15,27.16,27.12,27.12,42300.0,22.285,22.2932,22.2604,22.2604,42300.0
2009-11-02 12:05:00,27.13,27.15,27.1,27.13,40500.0,22.2686,22.285,22.244,22.2686,40500.0
2009-11-02 12:10:00,27.12,27.14,27.1,27.11,41900.0,22.2604,22.2768,22.244,22.2522,41900.0
2009-11-02 12:15:00,27.11,27.12,27.03,27.07,70400.0,22.2522,22.2604,22.1865,22.2194,70400.0
2009-11-02 12:20:00,27.08,27.08,27.03,27.07,155400.0,22.2276,22.2276,22.1865,22.2194,155400.0
2009-11-02 12:25:00,27.08,27.08,27.03,27.03,34400.0,22.2276,22.2276,22.1865,22.1865,34400.0
2009-11-02 12:30:00,27.04,27.08,26.97,26.99,66500.0,22.1947,22.2276,22.1373,22.1537,66500.0
2009-11-02 12:35:00,26.99,27.01,26.98,26.98,23900.0,22.1537,22.1701,22.1455,22.1455,23900.0
2009-11-02 12:40:00,26.98,26.99,26.91,26.91,118500.0,22.1455,22.1537,22.088,22.088,118500.0
2009-11-02 12:45:00,26.9,26.94,26.89,26.91,48600.0,22.0798,22.1127,22.0716,22.088,48600.0
2009-11-02 12:50:00,26.91,26.92,26.71,26.79,278700.0,22.088,22.0962,21.9239,21.9895,278700.0
2009-11-02 12:55:00,26.8,26.85,26.71,26.72,150200.0,21.9977,22.0388,21.9239,21.9321,150200.0
2009-11-02 13:00:00,26.71,26.85,26.7,26.85,132300.0,21.9239,22.0388,21.9157,22.0388,132300.0
2009-11-02 13:05:00,26.86,26.9,26.83,26.9,36300.0,22.047,22.0798,22.0224,22.0798,36300.0
2009-11-02 13:10:00,26.91,26.92,26.84,26.84,47200.0,22.088,22.0962,22.0306,22.0306,47200.0
2009-11-02 13:15:00,26.84,26.92,26.81,26.9,181900.0,22.0306,22.0962,22.006,22.0798,181900.0
2009-11-02 13:20:00,26.89,26.95,26.88,26.92,57800.0,22.0716,22.1209,22.0634,22.0962,57800.0
2009-11-02 13:25:00,26.93,26.94,26.89,26.91,26000.0,22.1045,22.1127,22.0716,22.088,26000.0
2009-11-02 13:30:00,26.91,26.91,26.81,26.83,40500.0,22.088,22.088,22.006,22.0224,40500.0
2009-11-02 13:35:00,26.83,26.84,26.78,26.81,275000.0,22.0224,22.0306,21.9813,22.006,275000.0
2009-11-02 13:40:00,26.8,26.83,26.77,26.82,26400.0,21.9977,22.0224,21.9731,22.0142,26400.0
2009-11-02 13:45:00,26.81,26.82,26.76,26.78,30500.0,22.006,22.0142,21.9649,21.9813,30500.0
2009-11-02 13:50:00,26.77,26.77,26.68,26.72,152900.0,21.9731,21.9731,21.8992,21.9321,152900.0
2009-11-02 13:55:00,26.71,26.75,26.69,26.7,47000.0,21.9239,21.9567,21.9075,21.9157,47000.0
2009-11-02 14:00:00,26.69,26.72,26.67,26.67,68700.0,21.9075,21.9321,21.891,21.891,68700.0
2009-11-02 14:05:00,26.67,26.69,26.62,26.66,140600.0,21.891,21.9075,21.85,21.8828,140600.0
2009-11-02 14:10:00,26.67,26.78,26.67,26.75,61600.0,21.891,21.9813,21.891,21.9567,61600.0
2009-11-02 14:15:00,26.75,26.78,26.7,26.72,102000.0,21.9567,21.9813,21.9157,21.9321,102000.0
2009-11-02 14:20:00,26.72,26.87,26.71,26.85,125700.0,21.9321,22.0552,21.9239,22.0388,125700.0
2009-11-02 14:25:00,26.84,26.9,26.82,26.9,35300.0,22.0306,22.0798,22.0142,22.0798,35300.0
2009-11-02 14:30:00,26.9,26.93,26.86,26.91,181100.0,22.0798,22.1045,22.047,22.088,181100.0
2009-11-02 14:35:00,26.92,26.93,26.88,26.9,105000.0,22.0962,22.1045,22.0634,22.0798,105000.0
2009-11-02 14:40:00,26.91,26.99,26.91,26.94,71800.0,22.088,22.1537,22.088,22.1127,71800.0
2009-11-02 14:45:00,26.94,26.98,26.91,26.91,69300.0,22.1127,22.1455,22.088,22.088,69300.0
2009-11-02 14:50:00,26.91,26.97,26.91,26.97,63200.0,22.088,22.1373,22.088,22.1373,63200.0
2009-11-02 14:55:00,26.97,26.97,26.83,26.89,155400.0,22.1373,22.1373,22.0224,22.0716,155400.0
2009-11-02 15:00:00,26.89,26.97,26.89,26.93,90000.0,22.0716,22.1373,22.0716,22.1045,90000.0
2009-11-02 15:05:00,26.94,26.95,26.85,26.86,118700.0,22.1127,22.1209,22.0388,22.047,118700.0
2009-11-02 15:10:00,26.86,26.93,26.85,26.88,109300.0,22.047,22.1045,22.0388,22.0634,109300.0
2009-11-02 15:15:00,26.87,26.9,26.81,26.83,121500.0,22.0552,22.0798,22.006,22.0224,121500.0
2009-11-02 15:20:00,26.82,26.88,26.8,26.84,208700.0,22.0142,22.0634,21.9977,22.0306,208700.0
2009-11-02 15:25:00,26.84,26.89,26.8,26.89,113600.0,22.0306,22.0716,21.9977,22.0716,113600.0
2009-11-02 15:30:00,26.87,26.99,26.87,26.93,148300.0,22.0552,22.1537,22.0552,22.1045,148300.0
2009-11-02 15:35:00,26.93,27.0,26.93,26.97,149900.0,22.1045,22.1619,22.1045,22.1373,149900.0
2009-11-02 15:40:00,26.98,27.03,26.98,27.02,92600.0,22.1455,22.1865,22.1455,22.1783,92600.0
2009-11-02 15:45:00,27.02,27.03,26.97,27.0,145200.0,22.1783,22.1865,22.1373,22.1619,145200.0
2009-11-02 15:50:00,27.0,27.05,27.0,27.04,262900.0,22.1619,22.2029,22.1619,22.1947,262900.0
2009-11-02 15:55:00,27.05,27.08,27.04,27.06,498500.0,22.2029,22.2276,22.1947,22.2112,498500.0
2009-11-03 09:30:00,26.81,26.94,26.81,26.91,135700.0,22.006,22.1127,22.006,22.088,135700.0
2009-11-03 09:35:00,26.91,27.03,26.9,27.01,326900.0,22.088,22.1865,22.0798,22.1701,326900.0
2009-11-03 09:40:00,27.02,27.18,27.02,27.16,232900.0,22.1783,22.3097,22.1783,22.2932,232900.0
2009-11-03 09:45:00,27.17,27.2,27.05,27.06,209700.0,22.3014,22.3261,22.2029,22.2112,209700.0
2009-11-03 09:50:00,27.05,27.15,27.02,27.08,99400.0,22.2029,22.285,22.1783,22.2276,99400.0
2009-11-03 09:55:00,27.08,27.17,27.06,27.11,137400.0,22.2276,22.3014,22.2112,22.2522,137400.0
2009-11-03 10:00:00,27.11,27.16,26.99,27.15,162400.0,22.2522,22.2932,22.1537,22.285,162400.0
2009-11-03 10:05:00,27.15,27.15,27.07,27.07,91100.0,22.285,22.285,22.2194,22.2194,91100.0
2009-11-03 10:10:00,27.07,27.11,26.98,27.01,155500.0,22.2194,22.2522,22.1455,22.1701,155500.0
2009-11-03 10:15:00,27.0,27.05,26.94,26.99,116700.0,22.1619,22.2029,22.1127,22.1537,116700.0
2009-11-03 10:20:00,26.98,26.99,26.88,26.89,805100.0,22.1455,22.1537,22.0634,22.0716,805100.0
2009-11-03 10:25:00,26.9,26.91,26.75,26.75,155400.0,22.0798,22.088,21.9567,21.9567,155400.0
2009-11-03 10:30:00,26.75,26.87,26.75,26.86,335400.0,21.9567,22.0552,21.9567,22.047,335400.0
2009-11-03 10:35:00,26.86,26.88,26.75,26.76,45300.0,22.047,22.0634,21.9567,21.9649,45300.0
2009-11-03 10:40:00,26.77,26.85,26.77,26.85,45000.0,21.9731,22.0388,21.9731,22.0388,45000.0
2009-11-03 10:45:00,26.86,26.92,26.84,26.91,59400.0,22.047,22.0962,22.0306,22.088,59400.0
2009-11-03 10:50:00,26.9,26.95,26.89,26.9,128400.0,22.0798,22.1209,22.0716,22.0798,128400.0
2009-11-03 10:55:00,26.9,26.92,26.85,26.89,105600.0,22.0798,22.0962,22.0388,22.0716,105600.0
2009-11-03 11:00:00,26.9,26.97,26.9,26.96,122000.0,22.0798,22.1373,22.0798,22.1291,122000.0
2009-11-03 11:05:00,26.95,26.95,26.86,26.88,80100.0,22.1209,22.1209,22.047,22.0634,80100.0
2009-11-03 11:10:00,26.87,26.93,26.85,26.92,222600.0,22.0552,22.1045,22.0388,22.0962,222600.0
2009-11-03 11:15:00,26.93,26.93,26.82,26.85,67900.0,22.1045,22.1045,22.0142,22.0388,67900.0
2009-11-03 11:20:00,26.85,26.91,26.83,26.91,82600.0,22.0388,22.088,22.0224,22.088,82600.0
2009-11-03 11:25:00,26.89,26.89,26.79,26.83,148500.0,22.0716,22.0716,21.9895,22.0224,148500.0
2009-11-03 11:30:00,26.84,26.86,26.8,26.84,139300.0,22.0306,22.047,21.9977,22.0306,139300.0
2009-11-03 11:35:00,26.83,26.83,26.75,26.78,174900.0,22.0224,22.0224,21.9567,21.9813,174900.0
2009-11-03 11:40:00,26.78,26.8,26.75,26.77,155800.0,21.9813,21.9977,21.9567,21.9731,155800.0
2009-11-03 11:45:00,26.76,26.82,26.74,26.81,181200.0,21.9649,22.0142,21.9485,22.006,181200.0
2009-11-03 11:50:00,26.82,26.85,26.77,26.85,64000.0,22.0142,22.0388,21.9731,22.0388,64000.0
2009-11-03 11:55:00,26.85,26.9,26.85,26.85,17600.0,22.0388,22.0798,22.0388,22.0388,17600.0
2009-11-03 12:00:00,26.85,26.91,26.85,26.86,31000.0,22.0388,22.088,22.0388,22.047,31000.0
2009-11-03 12:05:00,26.86,26.91,26.81,26.91,60100.0,22.047,22.088,22.006,22.088,60100.0
2009-11-03 12:10:00,26.9,26.9,26.84,26.9,9800.0,22.0798,22.0798,22.0306,22.0798,9800.0
2009-11-03 12:15:00,26.89,26.89,26.83,26.83,53800.0,22.0716,22.0716,22.0224,22.0224,53800.0
2009-11-03 12:20:00,26.83,26.9,26.82,26.9,31600.0,22.0224,22.0798,22.0142,22.0798,31600.0
2009-11-03 12:25:00,26.9,26.94,26.89,26.91,114600.0,22.0798,22.1127,22.0716,22.088,114600.0
2009-11-03 12:30:00,26.92,26.97,26.91,26.95,175800.0,22.0962,22.1373,22.088,22.1209,175800.0
2009-11-03 12:35:00,26.95,27.07,26.95,27.04,243700.0,22.1209,22.2194,22.1209,22.1947,243700.0
2009-11-03 12:40:00,27.05,27.05,26.99,27.02,91000.0,22.2029,22.2029,22.1537,22.1783,91000.0
2009-11-03 12:45:00,27.02,27.02,26.96,26.98,93900.0,22.1783,22.1783,22.1291,22.1455,93900.0
2009-11-03 12:50:00,26.98,27.0,26.93,26.94,96700.0,22.1455,22.1619,22.1045,22.1127,96700.0
2009-11-03 12:55:00,26.94,26.98,26.92,26.92,75700.0,22.1127,22.1455,22.0962,22.0962,75700.0
2009-11-03 13:00:00,26.92,26.93,26.89,26.93,37900.0,22.0962,22.1045,22.0716,22.1045,37900.0
2009-11-03 13:05:00,26.94,27.0,26.94,26.95,58200.0,22.1127,22.1619,22.1127,22.1209,58200.0
2009-11-03 13:10:00,26.96,27.0,26.93,27.0,17700.0,22.1291,22.1619,22.1045,22.1619,17700.0
2009-11-03 13:15:00,27.0,27.0,26.95,26.96,35500.0,22.1619,22.1619,22.1209,22.1291,35500.0
2009-11-03 13:20:00,26.95,27.0,26.92,26.94,21200.0,22.1209,22.1619,22.0962,22.1127,21200.0
2009-11-03 13:25:00,26.97,26.98,26.91,26.95,43800.0,22.1373,22.1455,22.088,22.1209,43800.0
2009-11-03 13:30:00,26.94,26.99,26.94,26.99,72300.0,22.1127,22.1537,22.1127,22.1537,72300.0
2009-11-03 13:35:00,26.98,27.02,26.97,27.0,21100.0,22.1455,22.1783,22.1373,22.1619,21100.0
2009-11-03 13:40:00,27.0,27.0,26.97,26.97,88000.0,22.1619,22.1619,22.1373,22.1373,88000.0
2009-11-03 13:45:00,26.96,26.98,26.93,26.98,18800.0,22.1291,22.1455,22.1045,22.1455,18800.0
2009-11-03 13:50:00,26.99,27.02,26.98,26.98,44300.0,22.1537,22.1783,22.1455,22.1455,44300.0
2009-11-03 13:55:00,26.99,27.08,26.99,27.07,53600.0,22.1537,22.2276,22.1537,22.2194,53600.0
2009-11-03 14:00:00,27.08,27.12,27.08,27.09,46300.0,22.2276,22.2604,22.2276,22.2358,46300.0
2009-11-03 14:05:00,27.1,27.13,27.09,27.13,27700.0,22.244,22.2686,22.2358,22.2686,27700.0
2009-11-03 14:10:00,27.12,27.15,27.09,27.09,142100.0,22.2604,22.285,22.2358,22.2358,142100.0
2009-11-03 14:15:00,27.09,27.1,27.08,27.09,17400.0,22.2358,22.244,22.2276,22.2358,17400.0
2009-11-03 14:20:00,27.09,27.11,27.06,27.06,53100.0,22.2358,22.2522,22.2112,22.2112,53100.0
2009-11-03 14:25:00,27.06,27.1,27.06,27.06,58800.0,22.2112,22.244,22.2112,22.2112,58800.0
2009-11-03 14:30:00,27.07,27.11,27.03,27.03,91300.0,22.2194,22.2522,22.1865,22.1865,91300.0
2009-11-03 14:35:00,27.04,27.05,27.01,27.02,55200.0,22.1947,22.2029,22.1701,22.1783,55200.0
2009-11-03 14:40:00,27.03,27.05,27.01,27.03,88900.0,22.1865,22.2029,22.1701,22.1865,88900.0
2009-11-03 14:45:00,27.03,27.06,27.0,27.05,113900.0,22.1865,22.2112,22.1619,22.2029,113900.0
2009-11-03 14:50:00,27.05,27.06,26.99,27.0,34200.0,22.2029,22.2112,22.1537,22.1619,34200.0
2009-11-03 14:55:00,26.99,27.05,26.96,27.0,256400.0,22.1537,22.2029,22.1291,22.1619,256400.0
2009-11-03 15:00:00,27.0,27.02,26.96,26.98,52200.0,22.1619,22.1783,22.1291,22.1455,52200.0
2009-11-03 15:05:00,26.98,27.02,26.96,26.99,57000.0,22.1455,22.1783,22.1291,22.1537,57000.0
2009-11-03 15:10:00,26.99,27.03,26.97,26.98,86500.0,22.1537,22.1865,22.1373,22.1455,86500.0
2009-11-03 15:15:00,26.98,27.02,26.98,27.02,97900.0,22.1455,22.1783,22.1455,22.1783,97900.0
2009-11-03 15:20:00,27.01,27.04,27.0,27.02,98100.0,22.1701,22.1947,22.1619,22.1783,98100.0
2009-11-03 15:25:00,27.01,27.06,27.0,27.06,288500.0,22.1701,22.2112,22.1619,22.2112,288500.0
2009-11-03 15:30:00,27.06,27.15,27.06,27.15,447400.0,22.2112,22.285,22.2112,22.285,447400.0
2009-11-03 15:35:00,27.14,27.15,27.11,27.14,245100.0,22.2768,22.285,22.2522,22.2768,245100.0
2009-11-03 15:40:00,27.14,27.16,27.08,27.11,340900.0,22.2768,22.2932,22.2276,22.2522,340900.0
2009-11-03 15:45:00,27.1,27.14,27.1,27.12,424100.0,22.244,22.2768,22.244,22.2604,424100.0
2009-11-03 15:50:00,27.13,27.15,27.08,27.15,226900.0,22.2686,22.285,22.2276,22.285,226900.0
2009-11-03 15:55:00,27.15,27.15,27.1,27.12,500700.0,22.285,22.285,22.244,22.2604,500700.0
2009-11-04 09:30:00,27.32,27.38,27.28,27.34,206300.0,22.4246,22.4738,22.3917,22.441,206300.0
2009-11-04 09:35:00,27.34,27.35,27.29,27.29,176700.0,22.441,22.4492,22.3999,22.3999,176700.0
2009-11-04 09:40:00,27.29,27.29,27.19,27.19,78900.0,22.3999,22.3999,22.3179,22.3179,78900.0
2009-11-04 09:45:00,27.19,27.22,27.17,27.17,83700.0,22.3179,22.3425,22.3014,22.3014,83700.0
2009-11-04 09:50:00,27.16,27.23,27.16,27.21,170200.0,22.2932,22.3507,22.2932,22.3343,170200.0
2009-11-04 09:55:00,27.21,27.33,27.2,27.31,87600.0,22.3343,22.4328,22.3261,22.4164,87600.0
2009-11-04 10:00:00,27.31,27.41,27.23,27.35,490600.0,22.4164,22.4984,22.3507,22.4492,490600.0
2009-11-04 10:05:00,27.35,27.42,27.33,27.42,310900.0,22.4492,22.5066,22.4328,22.5066,310900.0
2009-11-04 10:10:00,27.42,27.46,27.41,27.45,231100.0,22.5066,22.5395,22.4984,22.5313,231100.0
2009-11-04 10:15:00,27.45,27.51,27.45,27.49,146700.0,22.5313,22.5805,22.5313,22.5641,146700.0
2009-11-04 10:20:00,27.49,27.53,27.48,27.48,323200.0,22.5641,22.5969,22.5559,22.5559,323200.0
2009-11-04 10:25:00,27.48,27.49,27.46,27.48,58400.0,22.5559,22.5641,22.5395,22.5559,58400.0
2009-11-04 10:30:00,27.48,27.52,27.48,27.5,122100.0,22.5559,22.5887,22.5559,22.5723,122100.0
2009-11-04 10:35:00,27.5,27.53,27.46,27.47,77700.0,22.5723,22.5969,22.5395,22.5477,77700.0
2009-11-04 10:40:00,27.46,27.48,27.44,27.47,48800.0,22.5395,22.5559,22.5231,22.5477,48800.0
2009-11-04 10:45:00,27.47,27.5,27.46,27.49,462200.0,22.5477,22.5723,22.5395,22.5641,462200.0
2009-11-04 10:50:00,27.49,27.53,27.49,27.52,137500.0,22.5641,22.5969,22.5641,22.5887,137500.0
2009-11-04 10:55:00,27.52,27.56,27.52,27.55,71200.0,22.5887,22.6216,22.5887,22.6134,71200.0
2009-11-04 11:00:00,27.56,27.56,27.49,27.52,103900.0,22.6216,22.6216,22.5641,22.5887,103900.0
2009-11-04 11:05:00,27.52,27.52,27.48,27.49,31500.0,22.5887,22.5887,22.5559,22.5641,31500.0
2009-11-04 11:10:00,27.49,27.49,27.47,27.47,33500.0,22.5641,22.5641,22.5477,22.5477,33500.0
2009-11-04 11:15:00,27.46,27.47,27.42,27.42,61700.0,22.5395,22.5477,22.5066,22.5066,61700.0
2009-11-04 11:20:00,27.42,27.43,27.41,27.41,34900.0,22.5066,22.5149,22.4984,22.4984,34900.0
2009-11-04 11:25:00,27.41,27.42,27.39,27.39,104600.0,22.4984,22.5066,22.482,22.482,104600.0
2009-11-04 11:30:00,27.39,27.39,27.35,27.37,121000.0,22.482,22.482,22.4492,22.4656,121000.0
2009-11-04 11:35:00,27.36,27.38,27.35,27.37,39800.0,22.4574,22.4738,22.4492,22.4656,39800.0
2009-11-04 11:40:00,27.36,27.36,27.34,27.34,14400.0,22.4574,22.4574,22.441,22.441,14400.0
2009-11-04 11:45:00,27.34,27.37,27.34,27.36,15300.0,22.441,22.4656,22.441,22.4574,15300.0
2009-11-04 11:50:00,27.36,27.4,27.35,27.39,35100.0,22.4574,22.4902,22.4492,22.482,35100.0
2009-11-04 11:55:00,27.38,27.38,27.33,27.34,26500.0,22.4738,22.4738,22.4328,22.441,26500.0
2009-11-04 12:00:00,27.33,27.38,27.31,27.37,61100.0,22.4328,22.4738,22.4164,22.4656,61100.0
2009-11-04 12:05:00,27.37,27.38,27.35,27.37,40800.0,22.4656,22.4738,22.4492,22.4656,40800.0
2009-11-04 12:10:00,27.37,27.37,27.32,27.34,66200.0,22.4656,22.4656,22.4246,22.441,66200.0
2009-11-04 12:15:00,27.34,27.35,27.31,27.32,24600.0,22.441,22.4492,22.4164,22.4246,24600.0
2009-11-04 12:20:00,27.33,27.35,27.31,27.34,25700.0,22.4328,22.4492,22.4164,22.441,25700.0
2009-11-04 12:25:00,27.35,27.36,27.33,27.35,45000.0,22.4492,22.4574,22.4328,22.4492,45000.0
2009-11-04 12:30:00,27.36,27.38,27.35,27.36,16000.0,22.4574,22.4738,22.4492,22.4574,16000.0
2009-11-04 12:35:00,27.37,27.4,27.36,27.4,18300.0,22.4656,22.4902,22.4574,22.4902,18300.0
2009-11-04 12:40:00,27.41,27.43,27.4,27.43,17100.0,22.4984,22.5149,22.4902,22.5149,17100.0
2009-11-04 12:45:00,27.42,27.44,27.38,27.38,36200.0,22.5066,22.5231,22.4738,22.4738,36200.0
2009-11-04 12:50:00,27.37,27.38,27.35,27.36,10300.0,22.4656,22.4738,22.4492,22.4574,10300.0
2009-11-04 12:55:00,27.36,27.37,27.36,27.36,9100.0,22.4574,22.4656,22.4574,22.4574,9100.0
2009-11-04 13:00:00,27.36,27.38,27.35,27.35,28600.0,22.4574,22.4738,22.4492,22.4492,28600.0
2009-11-04 13:05:00,27.36,27.36,27.35,27.35,12100.0,22.4574,22.4574,22.4492,22.4492,12100.0
2009-11-04 13:10:00,27.35,27.39,27.35,27.37,37900.0,22.4492,22.482,22.4492,22.4656,37900.0
2009-11-04 13:15:00,27.37,27.38,27.36,27.37,15900.0,22.4656,22.4738,22.4574,22.4656,15900.0
2009-11-04 13:20:00,27.38,27.38,27.35,27.36,18300.0,22.4738,22.4738,22.4492,22.4574,18300.0
2009-11-04 13:25:00,27.37,27.38,27.33,27.35,23600.0,22.4656,22.4738,22.4328,22.4492,23600.0
2009-11-04 13:30:00,27.35,27.36,27.33,27.35,30300.0,22.4492,22.4574,22.4328,22.4492,30300.0
2009-11-04 13:35:00,27.36,27.37,27.34,27.36,79900.0,22.4574,22.4656,22.441,22.4574,79900.0
2009-11-04 13:40:00,27.36,27.36,27.33,27.33,18700.0,22.4574,22.4574,22.4328,22.4328,18700.0
2009-11-04 13:45:00,27.33,27.35,27.32,27.34,37000.0,22.4328,22.4492,22.4246,22.441,37000.0
2009-11-04 13:50:00,27.34,27.34,27.32,27.32,17000.0,22.441,22.441,22.4246,22.4246,17000.0
2009-11-04 13:55:00,27.33,27.37,27.33,27.33,19300.0,22.4328,22.4656,22.4328,22.4328,19300.0
2009-11-04 14:00:00,27.33,27.37,27.33,27.37,17200.0,22.4328,22.4656,22.4328,22.4656,17200.0
2009-11-04 14:05:00,27.37,27.39,27.36,27.39,29800.0,22.4656,22.482,22.4574,22.482,29800.0
2009-11-04 14:10:00,27.39,27.4,27.37,27.37,14200.0,22.482,22.4902,22.4656,22.4656,14200.0
2009-11-04 14:15:00,27.38,27.48,27.25,27.27,106400.0,22.4738,22.5559,22.3671,22.3835,106400.0
2009-11-04 14:20:00,27.27,27.47,27.26,27.38,287300.0,22.3835,22.5477,22.3753,22.4738,287300.0
2009-11-04 14:25:00,27.37,27.4,27.21,27.25,389300.0,22.4656,22.4902,22.3343,22.3671,389300.0
2009-11-04 14:30:00,27.24,27.44,27.21,27.4,295100.0,22.3589,22.5231,22.3343,22.4902,295100.0
2009-11-04 14:35:00,27.41,27.45,27.38,27.4,125000.0,22.4984,22.5313,22.4738,22.4902,125000.0
2009-11-04 14:40:00,27.4,27.53,27.37,27.43,387200.0,22.4902,22.5969,22.4656,22.5149,387200.0
2009-11-04 14:45:00,27.43,27.48,27.42,27.46,240100.0,22.5149,22.5559,22.5066,22.5395,240100.0
2009-11-04 14:50:00,27.46,27.49,27.44,27.46,95800.0,22.5395,22.5641,22.5231,22.5395,95800.0
2009-11-04 14:55:00,27.46,27.46,27.4,27.45,62100.0,22.5395,22.5395,22.4902,22.5313,62100.0
2009-11-04 15:00:00,27.44,27.44,27.35,27.36,127700.0,22.5231,22.5231,22.4492,22.4574,127700.0
2009-11-04 15:05:00,27.36,27.4,27.36,27.39,54800.0,22.4574,22.4902,22.4574,22.482,54800.0
2009-11-04 15:10:00,27.39,27.44,27.34,27.39,151800.0,22.482,22.5231,22.441,22.482,151800.0
2009-11-04 15:15:00,27.39,27.42,27.34,27.4,124200.0,22.482,22.5066,22.441,22.4902,124200.0
2009-11-04 15:20:00,27.4,27.41,27.35,27.39,67400.0,22.4902,22.4984,22.4492,22.482,67400.0
2009-11-04 15:25:00,27.39,27.43,27.35,27.38,119100.0,22.482,22.5149,22.4492,22.4738,119100.0
2009-11-04 15:30:00,27.38,27.39,27.23,27.27,178000.0,22.4738,22.482,22.3507,22.3835,178000.0
2009-11-04 15:35:00,27.27,27.3,27.16,27.21,239100.0,22.3835,22.4082,22.2932,22.3343,239100.0
2009-11-04 15:40:00,27.21,27.22,27.12,27.15,135100.0,22.3343,22.3425,22.2604,22.285,135100.0
2009-11-04 15:45:00,27.15,27.15,27.08,27.09,193200.0,22.285,22.285,22.2276,22.2358,193200.0
2009-11-04 15:50:00,27.09,27.1,27.03,27.09,235000.0,22.2358,22.244,22.1865,22.2358,235000.0
2009-11-04 15:55:00,27.1,27.11,27.06,27.09,197600.0,22.244,22.2522,22.2112,22.2358,197600.0
2009-11-05 09:30:00,27.24,27.36,27.21,27.33,118100.0,22.3589,22.4574,22.3343,22.4328,118100.0
2009-11-05 09:35:00,27.32,27.35,27.24,27.29,154100.0,22.4246,22.4492,22.3589,22.3999,154100.0
2009-11-05 09:40:00,27.29,27.31,27.22,27.22,114000.0,22.3999,22.4164,22.3425,22.3425,114000.0
2009-11-05 09:45:00,27.23,27.35,27.23,27.35,173200.0,22.3507,22.4492,22.3507,22.4492,173200.0
2009-11-05 09:50:00,27.35,27.47,27.35,27.46,48800.0,22.4492,22.5477,22.4492,22.5395,48800.0
2009-11-05 09:55:00,27.46,27.48,27.44,27.47,77200.0,22.5395,22.5559,22.5231,22.5477,77200.0
2009-11-05 10:00:00,27.48,27.52,27.48,27.5,71200.0,22.5559,22.5887,22.5559,22.5723,71200.0
2009-11-05 10:05:00,27.5,27.52,27.46,27.48,61200.0,22.5723,22.5887,22.5395,22.5559,61200.0
2009-11-05 10:10:00,27.48,27.49,27.46,27.46,152500.0,22.5559,22.5641,22.5395,22.5395,152500.0
2009-11-05 10:15:00,27.47,27.49,27.44,27.45,51400.0,22.5477,22.5641,22.5231,22.5313,51400.0
2009-11-05 10:20:00,27.47,27.51,27.47,27.48,62200.0,22.5477,22.5805,22.5477,22.5559,62200.0
2009-11-05 10:25:00,27.47,27.51,27.47,27.49,123400.0,22.5477,22.5805,22.5477,22.5641,123400.0
2009-11-05 10:30:00,27.5,27.54,27.49,27.5,93200.0,22.5723,22.6051,22.5641,22.5723,93200.0
2009-11-05 10:35:00,27.5,27.63,27.5,27.63,191500.0,22.5723,22.679,22.5723,22.679,191500.0
2009-11-05 10:40:00,27.63,27.65,27.62,27.64,48700.0,22.679,22.6954,22.6708,22.6872,48700.0
2009-11-05 10:45:00,27.64,27.72,27.64,27.7,66400.0,22.6872,22.7529,22.6872,22.7365,66400.0
2009-11-05 10:50:00,27.7,27.73,27.7,27.72,51900.0,22.7365,22.7611,22.7365,22.7529,51900.0
2009-11-05 10:55:00,27.73,27.74,27.72,27.72,63700.0,22.7611,22.7693,22.7529,22.7529,63700.0
2009-11-05 11:00:00,27.72,27.73,27.71,27.71,64300.0,22.7529,22.7611,22.7447,22.7447,64300.0
2009-11-05 11:05:00,27.71,27.75,27.7,27.75,136100.0,22.7447,22.7775,22.7365,22.7775,136100.0
2009-11-05 11:10:00,27.74,27.78,27.73,27.77,53800.0,22.7693,22.8021,22.7611,22.7939,53800.0
2009-11-05 11:15:00,27.77,27.77,27.7,27.71,47500.0,22.7939,22.7939,22.7365,22.7447,47500.0
2009-11-05 11:20:00,27.7,27.74,27.69,27.74,93000.0,22.7365,22.7693,22.7283,22.7693,93000.0
2009-11-05 11:25:00,27.74,27.74,27.71,27.73,23100.0,22.7693,22.7693,22.7447,22.7611,23100.0
2009-11-05 11:30:00,27.72,27.73,27.7,27.7,22200.0,22.7529,22.7611,22.7365,22.7365,22200.0
2009-11-05 11:35:00,27.7,27.71,27.69,27.69,26900.0,22.7365,22.7447,22.7283,22.7283,26900.0
2009-11-05 11:40:00,27.7,27.71,27.63,27.63,28700.0,22.7365,22.7447,22.679,22.679,28700.0
2009-11-05 11:45:00,27.63,27.63,27.56,27.57,20200.0,22.679,22.679,22.6216,22.6298,20200.0
2009-11-05 11:50:00,27.58,27.6,27.55,27.57,10000.0,22.638,22.6544,22.6134,22.6298,10000.0
2009-11-05 11:55:00,27.58,27.75,27.57,27.57,49900.0,22.638,22.7775,22.6298,22.6298,49900.0
2009-11-05 12:00:00,27.57,27.61,27.55,27.56,19700.0,22.6298,22.6626,22.6134,22.6216,19700.0
2009-11-05 12:05:00,27.56,27.75,27.55,27.57,602500.0,22.6216,22.7775,22.6134,22.6298,602500.0
2009-11-05 12:10:00,27.57,27.57,27.55,27.57,8300.0,22.6298,22.6298,22.6134,22.6298,8300.0
2009-11-05 12:15:00,27.75,27.75,27.55,27.58,171100.0,22.7775,22.7775,22.6134,22.638,171100.0
2009-11-05 12:20:00,27.57,27.58,27.57,27.58,9900.0,22.6298,22.638,22.6298,22.638,9900.0
2009-11-05 12:25:00,27.57,27.58,27.52,27.54,123500.0,22.6298,22.638,22.5887,22.6051,123500.0
2009-11-05 12:30:00,27.54,27.61,27.52,27.57,213200.0,22.6051,22.6626,22.5887,22.6298,213200.0
2009-11-05 12:35:00,27.58,27.6,27.58,27.58,74600.0,22.638,22.6544,22.638,22.638,74600.0
2009-11-05 12:40:00,27.58,27.6,27.57,27.6,6200.0,22.638,22.6544,22.6298,22.6544,6200.0
2009-11-05 12:45:00,27.61,27.65,27.6,27.64,21100.0,22.6626,22.6954,22.6544,22.6872,21100.0
2009-11-05 12:50:00,27.64,27.65,27.61,27.61,10000.0,22.6872,22.6954,22.6626,22.6626,10000.0
2009-11-05 12:55:00,27.61,27.69,27.61,27.69,9900.0,22.6626,22.7283,22.6626,22.7283,9900.0
2009-11-05 13:00:00,27.69,27.71,27.68,27.69,21800.0,22.7283,22.7447,22.7201,22.7283,21800.0
2009-11-05 13:05:00,27.67,27.67,27.65,27.65,2200.0,22.7119,22.7119,22.6954,22.6954,2200.0
2009-11-05 13:10:00,27.64,27.68,27.63,27.68,7500.0,22.6872,22.7201,22.679,22.7201,7500.0
2009-11-05 13:15:00,27.69,27.7,27.65,27.69,39200.0,22.7283,22.7365,22.6954,22.7283,39200.0
2009-11-05 13:20:00,27.7,27.7,27.66,27.67,5500.0,22.7365,22.7365,22.7036,22.7119,5500.0
2009-11-05 13:25:00,27.68,27.69,27.67,27.67,7400.0,22.7201,22.7283,22.7119,22.7119,7400.0
2009-11-05 13:30:00,27.67,27.69,27.67,27.68,8400.0,22.7119,22.7283,22.7119,22.7201,8400.0
2009-11-05 13:35:00,27.68,27.69,27.64,27.68,19300.0,22.7201,22.7283,22.6872,22.7201,19300.0
2009-11-05 13:40:00,27.69,27.74,27.69,27.74,145600.0,22.7283,22.7693,22.7283,22.7693,145600.0
2009-11-05 13:45:00,27.74,27.76,27.73,27.74,154400.0,22.7693,22.7857,22.7611,22.7693,154400.0
2009-11-05 13:50:00,27.73,27.73,27.68,27.69,16000.0,22.7611,22.7611,22.7201,22.7283,16000.0
2009-11-05 13:55:00,27.69,27.73,27.66,27.66,11600.0,22.7283,22.7611,22.7036,22.7036,11600.0
2009-11-05 14:00:00,27.67,27.69,27.65,27.68,22200.0,22.7119,22.7283,22.6954,22.7201,22200.0
2009-11-05 14:05:00,27.68,27.68,27.62,27.64,486700.0,22.7201,22.7201,22.6708,22.6872,486700.0
2009-11-05 14:10:00,27.64,27.66,27.64,27.64,14600.0,22.6872,22.7036,22.6872,22.6872,14600.0
2009-11-05 14:15:00,27.64,27.66,27.63,27.64,13400.0,22.6872,22.7036,22.679,22.6872,13400.0
2009-11-05 14:20:00,27.64,27.69,27.64,27.65,40500.0,22.6872,22.7283,22.6872,22.6954,40500.0
2009-11-05 14:25:00,27.66,27.71,27.66,27.69,97300.0,22.7036,22.7447,22.7036,22.7283,97300.0
2009-11-05 14:30:00,27.69,27.7,27.68,27.68,53600.0,22.7283,22.7365,22.7201,22.7201,53600.0
2009-11-05 14:35:00,27.69,27.7,27.67,27.67,29500.0,22.7283,22.7365,22.7119,22.7119,29500.0
2009-11-05 14:40:00,27.67,27.7,27.67,27.68,282400.0,22.7119,22.7365,22.7119,22.7201,282400.0
2009-11-05 14:45:00,27.68,27.73,27.68,27.72,39600.0,22.7201,22.7611,22.7201,22.7529,39600.0
2009-11-05 14:50:00,27.72,27.76,27.72,27.73,209900.0,22.7529,22.7857,22.7529,22.7611,209900.0
2009-11-05 14:55:00,27.73,27.76,27.73,27.75,183100.0,22.7611,22.7857,22.7611,22.7775,183100.0
2009-11-05 15:00:00,27.74,27.77,27.71,27.71,48600.0,22.7693,22.7939,22.7447,22.7447,48600.0
2009-11-05 15:05:00,27.71,27.75,27.71,27.73,282400.0,22.7447,22.7775,22.7447,22.7611,282400.0
2009-11-05 15:10:00,27.74,27.74,27.71,27.73,35100.0,22.7693,22.7693,22.7447,22.7611,35100.0
2009-11-05 15:15:00,27.73,27.78,27.72,27.77,233300.0,22.7611,22.8021,22.7529,22.7939,233300.0
2009-11-05 15:20:00,27.77,27.77,27.71,27.73,94800.0,22.7939,22.7939,22.7447,22.7611,94800.0
2009-11-05 15:25:00,27.73,27.74,27.72,27.73,96500.0,22.7611,22.7693,22.7529,22.7611,96500.0
2009-11-05 15:30:00,27.72,27.73,27.7,27.71,74800.0,22.7529,22.7611,22.7365,22.7447,74800.0
2009-11-05 15:35:00,27.71,27.75,27.71,27.73,68400.0,22.7447,22.7775,22.7447,22.7611,68400.0
2009-11-05 15:40:00,27.74,27.76,27.73,27.75,63200.0,22.7693,22.7857,22.7611,22.7775,63200.0
2009-11-05 15:45:00,27.75,27.76,27.72,27.76,84800.0,22.7775,22.7857,22.7529,22.7857,84800.0
2009-11-05 15:50:00,27.76,27.8,27.75,27.77,250700.0,22.7857,22.8186,22.7775,22.7939,250700.0
2009-11-05 15:55:00,27.77,27.8,27.76,27.79,393000.0,22.7939,22.8186,22.7857,22.8103,393000.0
2009-11-06 09:30:00,27.84,27.85,27.64,27.74,117400.0,22.8514,22.8596,22.6872,22.7693,117400.0
2009-11-06 09:35:00,27.74,27.87,27.74,27.83,35800.0,22.7693,22.876,22.7693,22.8432,35800.0
2009-11-06 09:40:00,27.85,27.99,27.84,27.97,95200.0,22.8596,22.9745,22.8514,22.9581,95200.0
2009-11-06 09:45:00,27.97,28.06,27.97,28.01,150200.0,22.9581,23.032,22.9581,22.9909,150200.0
2009-11-06 09:50:00,28.01,28.03,27.95,27.98,138000.0,22.9909,23.0073,22.9417,22.9663,138000.0
2009-11-06 09:55:00,27.97,28.05,27.97,28.0,104200.0,22.9581,23.0238,22.9581,22.9827,104200.0
2009-11-06 10:00:00,28.02,28.07,27.97,27.99,142500.0,22.9991,23.0402,22.9581,22.9745,142500.0
2009-11-06 10:05:00,27.99,28.03,27.94,27.99,53100.0,22.9745,23.0073,22.9335,22.9745,53100.0
2009-11-06 10:10:00,27.99,28.02,27.98,28.0,100200.0,22.9745,22.9991,22.9663,22.9827,100200.0
2009-11-06 10:15:00,28.0,28.0,27.97,27.98,29800.0,22.9827,22.9827,22.9581,22.9663,29800.0
2009-11-06 10:20:00,27.97,27.98,27.92,27.94,66200.0,22.9581,22.9663,22.9171,22.9335,66200.0
2009-11-06 10:25:00,27.94,27.94,27.8,27.81,41000.0,22.9335,22.9335,22.8186,22.8268,41000.0
2009-11-06 10:30:00,27.81,27.81,27.74,27.81,84300.0,22.8268,22.8268,22.7693,22.8268,84300.0
2009-11-06 10:35:00,27.8,27.81,27.76,27.81,63800.0,22.8186,22.8268,22.7857,22.8268,63800.0
2009-11-06 10:40:00,27.81,27.82,27.71,27.73,55500.0,22.8268,22.835,22.7447,22.7611,55500.0
2009-11-06 10:45:00,27.72,27.82,27.69,27.81,32300.0,22.7529,22.835,22.7283,22.8268,32300.0
2009-11-06 10:50:00,27.81,27.88,27.79,27.88,69100.0,22.8268,22.8842,22.8103,22.8842,69100.0
2009-11-06 10:55:00,27.87,27.91,27.85,27.9,29500.0,22.876,22.9088,22.8596,22.9006,29500.0
2009-11-06 11:00:00,27.9,27.93,27.89,27.93,23200.0,22.9006,22.9253,22.8924,22.9253,23200.0
2009-11-06 11:05:00,27.93,27.98,27.91,27.98,35300.0,22.9253,22.9663,22.9088,22.9663,35300.0
2009-11-06 11:10:00,27.97,27.97,27.91,27.92,36700.0,22.9581,22.9581,22.9088,22.9171,36700.0
2009-11-06 11:15:00,27.92,27.96,27.91,27.95,26000.0,22.9171,22.9499,22.9088,22.9417,26000.0
2009-11-06 11:20:00,27.95,27.96,27.9,27.91,39000.0,22.9417,22.9499,22.9006,22.9088,39000.0
2009-11-06 11:25:00,27.9,27.95,27.89,27.95,33300.0,22.9006,22.9417,22.8924,22.9417,33300.0
2009-11-06 11:30:00,27.94,28.0,27.93,27.98,39000.0,22.9335,22.9827,22.9253,22.9663,39000.0
2009-11-06 11:35:00,27.98,28.0,27.97,27.98,42500.0,22.9663,22.9827,22.9581,22.9663,42500.0
2009-11-06 11:40:00,27.98,28.05,27.98,28.02,39000.0,22.9663,23.0238,22.9663,22.9991,39000.0
2009-11-06 11:45:00,28.02,28.02,28.0,28.01,29300.0,22.9991,22.9991,22.9827,22.9909,29300.0
2009-11-06 11:50:00,28.0,28.02,27.99,28.01,23100.0,22.9827,22.9991,22.9745,22.9909,23100.0
2009-11-06 11:55:00,28.0,28.0,27.95,27.96,29900.0,22.9827,22.9827,22.9417,22.9499,29900.0
2009-11-06 12:00:00,27.97,28.01,27.97,27.98,48200.0,22.9581,22.9909,22.9581,22.9663,48200.0
2009-11-06 12:05:00,27.98,28.01,27.97,28.01,43400.0,22.9663,22.9909,22.9581,22.9909,43400.0
2009-11-06 12:10:00,28.02,28.08,28.01,28.07,42700.0,22.9991,23.0484,22.9909,23.0402,42700.0
2009-11-06 12:15:00,28.07,28.08,28.05,28.05,6500.0,23.0402,23.0484,23.0238,23.0238,6500.0
2009-11-06 12:20:00,28.06,28.08,28.06,28.08,8900.0,23.032,23.0484,23.032,23.0484,8900.0
2009-11-06 12:25:00,28.08,28.1,28.07,28.07,20900.0,23.0484,23.0648,23.0402,23.0402,20900.0
2009-11-06 12:30:00,28.06,28.08,28.06,28.08,6800.0,23.032,23.0484,23.032,23.0484,6800.0
2009-11-06 12:35:00,28.08,28.09,28.04,28.08,33900.0,23.0484,23.0566,23.0156,23.0484,33900.0
2009-11-06 12:40:00,28.08,28.08,28.02,28.03,19300.0,23.0484,23.0484,22.9991,23.0073,19300.0
2009-11-06 12:45:00,28.03,28.04,27.98,27.98,13400.0,23.0073,23.0156,22.9663,22.9663,13400.0
2009-11-06 12:50:00,27.98,28.04,27.98,28.0,75000.0,22.9663,23.0156,22.9663,22.9827,75000.0
2009-11-06 12:55:00,28.0,28.05,28.0,28.01,15900.0,22.9827,23.0238,22.9827,22.9909,15900.0
2009-11-06 13:00:00,28.01,28.03,27.97,27.97,10800.0,22.9909,23.0073,22.9581,22.9581,10800.0
2009-11-06 13:05:00,27.97,28.04,27.97,28.02,14300.0,22.9581,23.0156,22.9581,22.9991,14300.0
2009-11-06 13:10:00,28.01,28.05,28.0,28.05,15100.0,22.9909,23.0238,22.9827,23.0238,15100.0
2009-11-06 13:15:00,28.05,28.1,28.05,28.09,9700.0,23.0238,23.0648,23.0238,23.0566,9700.0
2009-11-06 13:20:00,28.1,28.11,28.08,28.1,9500.0,23.0648,23.073,23.0484,23.0648,9500.0
2009-11-06 13:25:00,28.11,28.11,28.05,28.08,59000.0,23.073,23.073,23.0238,23.0484,59000.0
2009-11-06 13:30:00,28.08,28.1,28.06,28.1,22800.0,23.0484,23.0648,23.032,23.0648,22800.0
2009-11-06 13:35:00,28.1,28.13,28.08,28.08,58200.0,23.0648,23.0894,23.0484,23.0484,58200.0
2009-11-06 13:40:00,28.07,28.09,28.07,28.07,16600.0,23.0402,23.0566,23.0402,23.0402,16600.0
2009-11-06 13:45:00,28.07,28.11,28.05,28.06,63900.0,23.0402,23.073,23.0238,23.032,63900.0
2009-11-06 13:50:00,28.06,28.07,28.04,28.06,19300.0,23.032,23.0402,23.0156,23.032,19300.0
2009-11-06 13:55:00,28.05,28.06,28.04,28.05,41400.0,23.0238,23.032,23.0156,23.0238,41400.0
2009-11-06 14:00:00,28.05,28.07,28.02,28.05,28300.0,23.0238,23.0402,22.9991,23.0238,28300.0
2009-11-06 14:05:00,28.06,28.06,27.99,28.04,27600.0,23.032,23.032,22.9745,23.0156,27600.0
2009-11-06 14:10:00,28.04,28.06,28.04,28.05,9100.0,23.0156,23.032,23.0156,23.0238,9100.0
2009-11-06 14:15:00,28.05,28.05,28.03,28.03,12100.0,23.0238,23.0238,23.0073,23.0073,12100.0
2009-11-06 14:20:00,28.03,28.05,28.03,28.05,11400.0,23.0073,23.0238,23.0073,23.0238,11400.0
2009-11-06 14:25:00,28.05,28.09,28.04,28.06,19800.0,23.0238,23.0566,23.0156,23.032,19800.0
2009-11-06 14:30:00,28.05,28.06,28.05,28.05,9200.0,23.0238,23.032,23.0238,23.0238,9200.0
2009-11-06 14:35:00,28.05,28.08,28.05,28.07,16900.0,23.0238,23.0484,23.0238,23.0402,16900.0
2009-11-06 14:40:00,28.07,28.09,28.05,28.06,15700.0,23.0402,23.0566,23.0238,23.032,15700.0
2009-11-06 14:45:00,28.06,28.06,28.02,28.04,20400.0,23.032,23.032,22.9991,23.0156,20400.0
2009-11-06 14:50:00,28.03,28.07,28.02,28.02,22100.0,23.0073,23.0402,22.9991,22.9991,22100.0
2009-11-06 14:55:00,28.02,28.02,28.0,28.01,12200.0,22.9991,22.9991,22.9827,22.9909,12200.0
2009-11-06 15:00:00,28.01,28.01,27.95,27.97,43100.0,22.9909,22.9909,22.9417,22.9581,43100.0
2009-11-06 15:05:00,27.98,28.01,27.98,27.99,28600.0,22.9663,22.9909,22.9663,22.9745,28600.0
2009-11-06 15:10:00,27.99,28.01,27.96,27.97,24200.0,22.9745,22.9909,22.9499,22.9581,24200.0
2009-11-06 15:15:00,27.97,27.98,27.95,27.97,32600.0,22.9581,22.9663,22.9417,22.9581,32600.0
2009-11-06 15:20:00,27.99,28.02,27.98,27.99,38100.0,22.9745,22.9991,22.9663,22.9745,38100.0
2009-11-06 15:25:00,27.99,28.03,27.99,28.03,37500.0,22.9745,23.0073,22.9745,23.0073,37500.0
2009-11-06 15:30:00,28.03,28.05,28.01,28.04,70900.0,23.0073,23.0238,22.9909,23.0156,70900.0
2009-11-06 15:35:00,28.03,28.09,28.03,28.04,101100.0,23.0073,23.0566,23.0073,23.0156,101100.0
2009-11-06 15:40:00,28.04,28.09,28.03,28.09,81000.0,23.0156,23.0566,23.0073,23.0566,81000.0
2009-11-06 15:45:00,28.08,28.09,28.05,28.07,85600.0,23.0484,23.0566,23.0238,23.0402,85600.0
2009-11-06 15:50:00,28.07,28.09,28.07,28.08,128300.0,23.0402,23.0566,23.0402,23.0484,128300.0
2009-11-06 15:55:00,28.09,28.09,28.05,28.07,239100.0,23.0566,23.0566,23.0238,23.0402,239100.0
2009-11-09 09:30:00,28.31,28.4,28.23,28.23,88200.0,23.2372,23.311,23.1715,23.1715,88200.0
2009-11-09 09:35:00,28.23,28.29,28.2,28.29,798700.0,23.1715,23.2208,23.1469,23.2208,798700.0
2009-11-09 09:40:00,28.3,28.4,28.28,28.34,880400.0,23.229,23.311,23.2125,23.2618,880400.0
2009-11-09 09:45:00,28.34,28.37,28.3,28.31,42200.0,23.2618,23.2864,23.229,23.2372,42200.0
2009-11-09 09:50:00,28.31,28.31,28.26,28.31,36600.0,23.2372,23.2372,23.1961,23.2372,36600.0
2009-11-09 09:55:00,28.32,28.36,28.28,28.34,590400.0,23.2454,23.2782,23.2125,23.2618,590400.0
2009-11-09 10:00:00,28.35,28.41,28.35,28.39,52200.0,23.27,23.3193,23.27,23.3028,52200.0
2009-11-09 10:05:00,28.39,28.47,28.39,28.45,151500.0,23.3028,23.3685,23.3028,23.3521,151500.0
2009-11-09 10:10:00,28.47,28.49,28.45,28.47,72500.0,23.3685,23.3849,23.3521,23.3685,72500.0
2009-11-09 10:15:00,28.47,28.5,28.47,28.48,96900.0,23.3685,23.3931,23.3685,23.3767,96900.0
2009-11-09 10:20:00,28.48,28.5,28.47,28.48,91900.0,23.3767,23.3931,23.3685,23.3767,91900.0
2009-11-09 10:25:00,28.48,28.49,28.45,28.47,26100.0,23.3767,23.3849,23.3521,23.3685,26100.0
2009-11-09 10:30:00,28.47,28.47,28.44,28.45,40900.0,23.3685,23.3685,23.3439,23.3521,40900.0
2009-11-09 10:35:00,28.46,28.47,28.45,28.45,26800.0,23.3603,23.3685,23.3521,23.3521,26800.0
2009-11-09 10:40:00,28.45,28.5,28.44,28.48,48500.0,23.3521,23.3931,23.3439,23.3767,48500.0
2009-11-09 10:45:00,28.48,28.49,28.47,28.49,37000.0,23.3767,23.3849,23.3685,23.3849,37000.0
2009-11-09 10:50:00,28.48,28.49,28.45,28.49,76200.0,23.3767,23.3849,23.3521,23.3849,76200.0
2009-11-09 10:55:00,28.49,28.51,28.46,28.48,90500.0,23.3849,23.4013,23.3603,23.3767,90500.0
2009-11-09 11:00:00,28.48,28.49,28.45,28.45,130200.0,23.3767,23.3849,23.3521,23.3521,130200.0
2009-11-09 11:05:00,28.45,28.47,28.43,28.46,89000.0,23.3521,23.3685,23.3357,23.3603,89000.0
2009-11-09 11:10:00,28.46,28.49,28.46,28.47,82500.0,23.3603,23.3849,23.3603,23.3685,82500.0
2009-11-09 11:15:00,28.48,28.53,28.48,28.51,82900.0,23.3767,23.4177,23.3767,23.4013,82900.0
2009-11-09 11:20:00,28.51,28.52,28.47,28.5,58000.0,23.4013,23.4095,23.3685,23.3931,58000.0
2009-11-09 11:25:00,28.5,28.52,28.47,28.51,48600.0,23.3931,23.4095,23.3685,23.4013,48600.0
2009-11-09 11:30:00,28.51,28.51,28.49,28.5,25700.0,23.4013,23.4013,23.3849,23.3931,25700.0
2009-11-09 11:35:00,28.5,28.52,28.49,28.52,43500.0,23.3931,23.4095,23.3849,23.4095,43500.0
2009-11-09 11:40:00,28.52,28.55,28.52,28.53,559000.0,23.4095,23.4342,23.4095,23.4177,559000.0
2009-11-09 11:45:00,28.54,28.57,28.53,28.56,48200.0,23.426,23.4506,23.4177,23.4424,48200.0
2009-11-09 11:50:00,28.57,28.57,28.53,28.54,29300.0,23.4506,23.4506,23.4177,23.426,29300.0
2009-11-09 11:55:00,28.55,28.55,28.54,28.54,19400.0,23.4342,23.4342,23.426,23.426,19400.0
2009-11-09 12:00:00,28.54,28.55,28.54,28.55,32900.0,23.426,23.4342,23.426,23.4342,32900.0
2009-11-09 12:05:00,28.55,28.56,28.54,28.56,44000.0,23.4342,23.4424,23.426,23.4424,44000.0
2009-11-09 12:10:00,28.57,28.57,28.55,28.56,17800.0,23.4506,23.4506,23.4342,23.4424,17800.0
2009-11-09 12:15:00,28.55,28.57,28.54,28.56,65300.0,23.4342,23.4506,23.426,23.4424,65300.0
2009-11-09 12:20:00,28.56,28.57,28.53,28.54,62900.0,23.4424,23.4506,23.4177,23.426,62900.0
2009-11-09 12:25:00,28.54,28.55,28.51,28.51,65300.0,23.426,23.4342,23.4013,23.4013,65300.0
2009-11-09 12:30:00,28.52,28.52,28.49,28.49,15700.0,23.4095,23.4095,23.3849,23.3849,15700.0
2009-11-09 12:35:00,28.49,28.5,28.49,28.49,54000.0,23.3849,23.3931,23.3849,23.3849,54000.0
2009-11-09 12:40:00,28.5,28.52,28.49,28.5,40900.0,23.3931,23.4095,23.3849,23.3931,40900.0
2009-11-09 12:45:00,28.51,28.54,28.49,28.49,110600.0,23.4013,23.426,23.3849,23.3849,110600.0
2009-11-09 12:50:00,28.49,28.51,28.47,28.5,66500.0,23.3849,23.4013,23.3685,23.3931,66500.0
2009-11-09 12:55:00,28.49,28.51,28.48,28.51,28700.0,23.3849,23.4013,23.3767,23.4013,28700.0
2009-11-09 13:00:00,28.51,28.53,28.51,28.53,34400.0,23.4013,23.4177,23.4013,23.4177,34400.0
2009-11-09 13:05:00,28.53,28.55,28.51,28.52,91600.0,23.4177,23.4342,23.4013,23.4095,91600.0
2009-11-09 13:10:00,28.51,28.53,28.51,28.53,41800.0,23.4013,23.4177,23.4013,23.4177,41800.0
2009-11-09 13:15:00,28.53,28.53,28.49,28.51,44300.0,23.4177,23.4177,23.3849,23.4013,44300.0
2009-11-09 13:20:00,28.51,28.51,28.5,28.5,31400.0,23.4013,23.4013,23.3931,23.3931,31400.0
2009-11-09 13:25:00,28.5,28.52,28.49,28.52,23100.0,23.3931,23.4095,23.3849,23.4095,23100.0
2009-11-09 13:30:00,28.52,28.53,28.51,28.51,27500.0,23.4095,23.4177,23.4013,23.4013,27500.0
2009-11-09 13:35:00,28.51,28.56,28.5,28.56,58100.0,23.4013,23.4424,23.3931,23.4424,58100.0
2009-11-09 13:40:00,28.56,28.58,28.56,28.57,40800.0,23.4424,23.4588,23.4424,23.4506,40800.0
2009-11-09 13:45:00,28.58,28.6,28.57,28.57,46000.0,23.4588,23.4752,23.4506,23.4506,46000.0
2009-11-09 13:50:00,28.57,28.57,28.54,28.55,19500.0,23.4506,23.4506,23.426,23.4342,19500.0
2009-11-09 13:55:00,28.54,28.56,28.53,28.56,52300.0,23.426,23.4424,23.4177,23.4424,52300.0
2009-11-09 14:00:00,28.56,28.58,28.54,28.56,38600.0,23.4424,23.4588,23.426,23.4424,38600.0
2009-11-09 14:05:00,28.57,28.58,28.56,28.56,91000.0,23.4506,23.4588,23.4424,23.4424,91000.0
2009-11-09 14:10:00,28.56,28.57,28.55,28.56,22000.0,23.4424,23.4506,23.4342,23.4424,22000.0
2009-11-09 14:15:00,28.56,28.57,28.54,28.55,39900.0,23.4424,23.4506,23.426,23.4342,39900.0
2009-11-09 14:20:00,28.55,28.56,28.54,28.56,34800.0,23.4342,23.4424,23.426,23.4424,34800.0
2009-11-09 14:25:00,28.57,28.58,28.55,28.56,32800.0,23.4506,23.4588,23.4342,23.4424,32800.0
2009-11-09 14:30:00,28.57,28.61,28.56,28.61,92900.0,23.4506,23.4834,23.4424,23.4834,92900.0
2009-11-09 14:35:00,28.6,28.61,28.58,28.61,89100.0,23.4752,23.4834,23.4588,23.4834,89100.0
2009-11-09 14:40:00,28.6,28.62,28.6,28.62,41100.0,23.4752,23.4916,23.4752,23.4916,41100.0
2009-11-09 14:45:00,28.61,28.64,28.61,28.62,29300.0,23.4834,23.508,23.4834,23.4916,29300.0
2009-11-09 14:50:00,28.62,28.63,28.61,28.61,81100.0,23.4916,23.4998,23.4834,23.4834,81100.0
2009-11-09 14:55:00,28.61,28.63,28.61,28.62,33600.0,23.4834,23.4998,23.4834,23.4916,33600.0
2009-11-09 15:00:00,28.62,28.64,28.61,28.63,71200.0,23.4916,23.508,23.4834,23.4998,71200.0
2009-11-09 15:05:00,28.63,28.63,28.62,28.62,152900.0,23.4998,23.4998,23.4916,23.4916,152900.0
2009-11-09 15:10:00,28.62,28.62,28.61,28.62,56400.0,23.4916,23.4916,23.4834,23.4916,56400.0
2009-11-09 15:15:00,28.62,28.65,28.62,28.64,66000.0,23.4916,23.5162,23.4916,23.508,66000.0
2009-11-09 15:20:00,28.64,28.65,28.62,28.65,111700.0,23.508,23.5162,23.4916,23.5162,111700.0
2009-11-09 15:25:00,28.64,28.65,28.6,28.63,90200.0,23.508,23.5162,23.4752,23.4998,90200.0
2009-11-09 15:30:00,28.63,28.64,28.6,28.6,65000.0,23.4998,23.508,23.4752,23.4752,65000.0
2009-11-09 15:35:00,28.6,28.61,28.58,28.59,99800.0,23.4752,23.4834,23.4588,23.467,99800.0
2009-11-09 15:40:00,28.59,28.61,28.58,28.61,190000.0,23.467,23.4834,23.4588,23.4834,190000.0
2009-11-09 15:45:00,28.62,28.64,28.61,28.63,117300.0,23.4916,23.508,23.4834,23.4998,117300.0
2009-11-09 15:50:00,28.63,28.69,28.62,28.68,211700.0,23.4998,23.5491,23.4916,23.5409,211700.0
2009-11-09 15:55:00,28.67,28.72,28.66,28.72,616200.0,23.5327,23.5737,23.5245,23.5737,616200.0
2009-11-10 09:30:00,28.58,28.79,28.53,28.77,195700.0,23.4588,23.6312,23.4177,23.6147,195700.0
2009-11-10 09:35:00,28.77,28.8,28.76,28.78,168300.0,23.6147,23.6394,23.6065,23.623,168300.0
2009-11-10 09:40:00,28.77,28.81,28.73,28.78,229800.0,23.6147,23.6476,23.5819,23.623,229800.0
2009-11-10 09:45:00,28.79,28.82,28.77,28.82,83600.0,23.6312,23.6558,23.6147,23.6558,83600.0
2009-11-10 09:50:00,28.82,28.87,28.81,28.82,287600.0,23.6558,23.6968,23.6476,23.6558,287600.0
2009-11-10 09:55:00,28.81,28.83,28.76,28.77,155000.0,23.6476,23.664,23.6065,23.6147,155000.0
2009-11-10 10:00:00,28.77,28.79,28.74,28.76,211100.0,23.6147,23.6312,23.5901,23.6065,211100.0
2009-11-10 10:05:00,28.75,28.8,28.75,28.77,145900.0,23.5983,23.6394,23.5983,23.6147,145900.0
2009-11-10 10:10:00,28.76,28.81,28.76,28.77,197900.0,23.6065,23.6476,23.6065,23.6147,197900.0
2009-11-10 10:15:00,28.77,28.79,28.76,28.78,62500.0,23.6147,23.6312,23.6065,23.623,62500.0
2009-11-10 10:20:00,28.79,28.79,28.76,28.76,82000.0,23.6312,23.6312,23.6065,23.6065,82000.0
2009-11-10 10:25:00,28.77,28.81,28.76,28.8,92800.0,23.6147,23.6476,23.6065,23.6394,92800.0
2009-11-10 10:30:00,28.81,28.81,28.78,28.8,85500.0,23.6476,23.6476,23.623,23.6394,85500.0
2009-11-10 10:35:00,28.79,28.79,28.73,28.73,42200.0,23.6312,23.6312,23.5819,23.5819,42200.0
2009-11-10 10:40:00,28.74,28.75,28.69,28.69,62500.0,23.5901,23.5983,23.5491,23.5491,62500.0
2009-11-10 10:45:00,28.69,28.7,28.67,28.67,103000.0,23.5491,23.5573,23.5327,23.5327,103000.0
2009-11-10 10:50:00,28.67,28.67,28.61,28.62,123300.0,23.5327,23.5327,23.4834,23.4916,123300.0
2009-11-10 10:55:00,28.62,28.63,28.58,28.59,169100.0,23.4916,23.4998,23.4588,23.467,169100.0
2009-11-10 11:00:00,28.59,28.62,28.59,28.6,74600.0,23.467,23.4916,23.467,23.4752,74600.0
2009-11-10 11:05:00,28.6,28.61,28.5,28.52,141900.0,23.4752,23.4834,23.3931,23.4095,141900.0
2009-11-10 11:10:00,28.53,28.55,28.5,28.54,57400.0,23.4177,23.4342,23.3931,23.426,57400.0
2009-11-10 11:15:00,28.54,28.54,28.51,28.52,71600.0,23.426,23.426,23.4013,23.4095,71600.0
2009-11-10 11:20:00,28.53,28.57,28.52,28.55,55200.0,23.4177,23.4506,23.4095,23.4342,55200.0
2009-11-10 11:25:00,28.55,28.58,28.55,28.58,164600.0,23.4342,23.4588,23.4342,23.4588,164600.0
2009-11-10 11:30:00,28.58,28.58,28.53,28.55,93800.0,23.4588,23.4588,23.4177,23.4342,93800.0
2009-11-10 11:35:00,28.55,28.65,28.55,28.62,142500.0,23.4342,23.5162,23.4342,23.4916,142500.0
2009-11-10 11:40:00,28.63,28.65,28.62,28.63,62700.0,23.4998,23.5162,23.4916,23.4998,62700.0
2009-11-10 11:45:00,28.63,28.66,28.62,28.66,54700.0,23.4998,23.5245,23.4916,23.5245,54700.0
2009-11-10 11:50:00,28.65,28.65,28.62,28.62,17500.0,23.5162,23.5162,23.4916,23.4916,17500.0
2009-11-10 11:55:00,28.63,28.63,28.59,28.6,15000.0,23.4998,23.4998,23.467,23.4752,15000.0
2009-11-10 12:00:00,28.6,28.6,28.57,28.58,40200.0,23.4752,23.4752,23.4506,23.4588,40200.0
2009-11-10 12:05:00,28.58,28.62,28.58,28.62,66700.0,23.4588,23.4916,23.4588,23.4916,66700.0
2009-11-10 12:10:00,28.62,28.65,28.61,28.63,44800.0,23.4916,23.5162,23.4834,23.4998,44800.0
2009-11-10 12:15:00,28.63,28.63,28.6,28.61,25600.0,23.4998,23.4998,23.4752,23.4834,25600.0
2009-11-10 12:20:00,28.6,28.61,28.58,28.59,99800.0,23.4752,23.4834,23.4588,23.467,99800.0
2009-11-10 12:25:00,28.59,28.59,28.53,28.53,40800.0,23.467,23.467,23.4177,23.4177,40800.0
2009-11-10 12:30:00,28.52,28.56,28.52,28.55,36500.0,23.4095,23.4424,23.4095,23.4342,36500.0
2009-11-10 12:35:00,28.55,28.58,28.55,28.57,25800.0,23.4342,23.4588,23.4342,23.4506,25800.0
2009-11-10 12:40:00,28.56,28.58,28.56,28.56,16800.0,23.4424,23.4588,23.4424,23.4424,16800.0
2009-11-10 12:45:00,28.57,28.58,28.56,28.56,44000.0,23.4506,23.4588,23.4424,23.4424,44000.0
2009-11-10 12:50:00,28.56,28.58,28.56,28.58,12400.0,23.4424,23.4588,23.4424,23.4588,12400.0
2009-11-10 12:55:00,28.58,28.63,28.58,28.61,68600.0,23.4588,23.4998,23.4588,23.4834,68600.0
2009-11-10 13:00:00,28.61,28.61,28.58,28.6,86900.0,23.4834,23.4834,23.4588,23.4752,86900.0
2009-11-10 13:05:00,28.6,28.6,28.57,28.58,38300.0,23.4752,23.4752,23.4506,23.4588,38300.0
2009-11-10 13:10:00,28.57,28.58,28.54,28.54,54800.0,23.4506,23.4588,23.426,23.426,54800.0
2009-11-10 13:15:00,28.55,28.59,28.53,28.59,63800.0,23.4342,23.467,23.4177,23.467,63800.0
2009-11-10 13:20:00,28.58,28.58,28.56,28.56,22000.0,23.4588,23.4588,23.4424,23.4424,22000.0
2009-11-10 13:25:00,28.57,28.57,28.54,28.55,23800.0,23.4506,23.4506,23.426,23.4342,23800.0
2009-11-10 13:30:00,28.56,28.58,28.56,28.58,50600.0,23.4424,23.4588,23.4424,23.4588,50600.0
2009-11-10 13:35:00,28.58,28.61,28.57,28.57,18800.0,23.4588,23.4834,23.4506,23.4506,18800.0
2009-11-10 13:40:00,28.56,28.57,28.53,28.57,16400.0,23.4424,23.4506,23.4177,23.4506,16400.0
2009-11-10 13:45:00,28.57,28.57,28.55,28.56,19900.0,23.4506,23.4506,23.4342,23.4424,19900.0
2009-11-10 13:50:00,28.57,28.59,28.56,28.59,24400.0,23.4506,23.467,23.4424,23.467,24400.0
2009-11-10 13:55:00,28.58,28.6,28.55,28.6,165900.0,23.4588,23.4752,23.4342,23.4752,165900.0
2009-11-10 14:00:00,28.59,28.59,28.56,28.58,95800.0,23.467,23.467,23.4424,23.4588,95800.0
2009-11-10 14:05:00,28.59,28.62,28.57,28.62,54100.0,23.467,23.4916,23.4506,23.4916,54100.0
2009-11-10 14:10:00,28.62,28.64,28.61,28.62,15300.0,23.4916,23.508,23.4834,23.4916,15300.0
2009-11-10 14:15:00,28.62,28.64,28.6,28.6,29300.0,23.4916,23.508,23.4752,23.4752,29300.0
2009-11-10 14:20:00,28.6,28.62,28.59,28.62,8300.0,23.4752,23.4916,23.467,23.4916,8300.0
2009-11-10 14:25:00,28.62,28.65,28.62,28.64,15100.0,23.4916,23.5162,23.4916,23.508,15100.0
2009-11-10 14:30:00,28.64,28.69,28.64,28.67,29200.0,23.508,23.5491,23.508,23.5327,29200.0
2009-11-10 14:35:00,28.67,28.7,28.67,28.69,26400.0,23.5327,23.5573,23.5327,23.5491,26400.0
2009-11-10 14:40:00,28.68,28.69,28.67,28.69,65300.0,23.5409,23.5491,23.5327,23.5491,65300.0
2009-11-10 14:45:00,28.7,28.71,28.68,28.71,33700.0,23.5573,23.5655,23.5409,23.5655,33700.0
2009-11-10 14:50:00,28.7,28.7,28.69,28.7,2200.0,23.5573,23.5573,23.5491,23.5573,2200.0
2009-11-10 14:55:00,28.69,28.72,28.68,28.71,124500.0,23.5491,23.5737,23.5409,23.5655,124500.0
2009-11-10 15:00:00,28.71,28.71,28.66,28.69,84000.0,23.5655,23.5655,23.5245,23.5491,84000.0
2009-11-10 15:05:00,28.68,28.7,28.68,28.7,40200.0,23.5409,23.5573,23.5409,23.5573,40200.0
2009-11-10 15:10:00,28.7,28.73,28.68,28.72,140600.0,23.5573,23.5819,23.5409,23.5737,140600.0
2009-11-10 15:15:00,28.71,28.77,28.7,28.75,70900.0,23.5655,23.6147,23.5573,23.5983,70900.0
2009-11-10 15:20:00,28.75,28.76,28.73,28.75,31900.0,23.5983,23.6065,23.5819,23.5983,31900.0
2009-11-10 15:25:00,28.75,28.75,28.73,28.74,77500.0,23.5983,23.5983,23.5819,23.5901,77500.0
2009-11-10 15:30:00,28.74,28.75,28.71,28.72,97100.0,23.5901,23.5983,23.5655,23.5737,97100.0
2009-11-10 15:35:00,28.72,28.74,28.7,28.71,72700.0,23.5737,23.5901,23.5573,23.5655,72700.0
2009-11-10 15:40:00,28.71,28.73,28.67,28.68,37900.0,23.5655,23.5819,23.5327,23.5409,37900.0
2009-11-10 15:45:00,28.67,28.71,28.67,28.7,176000.0,23.5327,23.5655,23.5327,23.5573,176000.0
2009-11-10 15:50:00,28.7,28.71,28.67,28.68,92300.0,23.5573,23.5655,23.5327,23.5409,92300.0
2009-11-10 15:55:00,28.68,28.72,28.67,28.72,214000.0,23.5409,23.5737,23.5327,23.5737,214000.0
2009-11-11 09:30:00,29.0,29.0,28.9,28.94,329400.0,23.8035,23.8035,23.7214,23.7543,329400.0
2009-11-11 09:35:00,28.94,28.95,28.85,28.89,159600.0,23.7543,23.7625,23.6804,23.7132,159600.0
2009-11-11 09:40:00,28.89,28.96,28.88,28.91,651100.0,23.7132,23.7707,23.705,23.7297,651100.0
2009-11-11 09:45:00,28.91,28.91,28.82,28.86,160400.0,23.7297,23.7297,23.6558,23.6886,160400.0
2009-11-11 09:50:00,28.85,28.87,28.84,28.86,102400.0,23.6804,23.6968,23.6722,23.6886,102400.0
2009-11-11 09:55:00,28.86,28.94,28.85,28.92,280400.0,23.6886,23.7543,23.6804,23.7379,280400.0
2009-11-11 10:00:00,28.92,28.97,28.91,28.92,190000.0,23.7379,23.7789,23.7297,23.7379,190000.0
2009-11-11 10:05:00,28.92,28.97,28.92,28.97,72400.0,23.7379,23.7789,23.7379,23.7789,72400.0
2009-11-11 10:10:00,28.97,29.06,28.97,29.06,194600.0,23.7789,23.8528,23.7789,23.8528,194600.0
2009-11-11 10:15:00,29.06,29.09,29.03,29.03,183700.0,23.8528,23.8774,23.8282,23.8282,183700.0
2009-11-11 10:20:00,29.04,29.07,29.03,29.07,480600.0,23.8364,23.861,23.8282,23.861,480600.0
2009-11-11 10:25:00,29.06,29.06,29.02,29.04,52400.0,23.8528,23.8528,23.8199,23.8364,52400.0
2009-11-11 10:30:00,29.03,29.04,28.97,28.98,280500.0,23.8282,23.8364,23.7789,23.7871,280500.0
2009-11-11 10:35:00,28.98,29.01,28.96,29.0,211900.0,23.7871,23.8117,23.7707,23.8035,211900.0
2009-11-11 10:40:00,29.0,29.03,28.92,28.93,248700.0,23.8035,23.8282,23.7379,23.7461,248700.0
2009-11-11 10:45:00,28.93,28.93,28.86,28.87,216000.0,23.7461,23.7461,23.6886,23.6968,216000.0
2009-11-11 10:50:00,28.86,28.86,28.76,28.82,183200.0,23.6886,23.6886,23.6065,23.6558,183200.0
2009-11-11 10:55:00,28.83,28.84,28.79,28.83,177100.0,23.664,23.6722,23.6312,23.664,177100.0
2009-11-11 11:00:00,28.83,28.84,28.8,28.82,183100.0,23.664,23.6722,23.6394,23.6558,183100.0
2009-11-11 11:05:00,28.81,28.82,28.73,28.74,131700.0,23.6476,23.6558,23.5819,23.5901,131700.0
2009-11-11 11:10:00,28.73,28.79,28.73,28.77,41000.0,23.5819,23.6312,23.5819,23.6147,41000.0
2009-11-11 11:15:00,28.76,28.82,28.73,28.81,51400.0,23.6065,23.6558,23.5819,23.6476,51400.0
2009-11-11 11:20:00,28.82,28.84,28.8,28.81,122300.0,23.6558,23.6722,23.6394,23.6476,122300.0
2009-11-11 11:25:00,28.81,28.82,28.77,28.81,73900.0,23.6476,23.6558,23.6147,23.6476,73900.0
2009-11-11 11:30:00,28.81,28.83,28.8,28.83,59700.0,23.6476,23.664,23.6394,23.664,59700.0
2009-11-11 11:35:00,28.83,28.87,28.82,28.85,65000.0,23.664,23.6968,23.6558,23.6804,65000.0
2009-11-11 11:40:00,28.86,28.86,28.83,28.83,43000.0,23.6886,23.6886,23.664,23.664,43000.0
2009-11-11 11:45:00,28.83,28.84,28.81,28.81,52200.0,23.664,23.6722,23.6476,23.6476,52200.0
2009-11-11 11:50:00,28.81,28.81,28.74,28.76,154800.0,23.6476,23.6476,23.5901,23.6065,154800.0
2009-11-11 11:55:00,28.75,28.78,28.7,28.75,63900.0,23.5983,23.623,23.5573,23.5983,63900.0
2009-11-11 12:00:00,28.75,28.77,28.74,28.74,29000.0,23.5983,23.6147,23.5901,23.5901,29000.0
2009-11-11 12:05:00,28.75,28.78,28.71,28.77,132700.0,23.5983,23.623,23.5655,23.6147,132700.0
2009-11-11 12:10:00,28.77,28.79,28.77,28.78,34900.0,23.6147,23.6312,23.6147,23.623,34900.0
2009-11-11 12:15:00,28.78,28.78,28.74,28.75,21600.0,23.623,23.623,23.5901,23.5983,21600.0
2009-11-11 12:20:00,28.75,28.77,28.74,28.76,43000.0,23.5983,23.6147,23.5901,23.6065,43000.0
2009-11-11 12:25:00,28.76,28.81,28.76,28.81,20100.0,23.6065,23.6476,23.6065,23.6476,20100.0
2009-11-11 12:30:00,28.81,28.84,28.81,28.83,53900.0,23.6476,23.6722,23.6476,23.664,53900.0
2009-11-11 12:35:00,28.84,28.88,28.84,28.85,98100.0,23.6722,23.705,23.6722,23.6804,98100.0
2009-11-11 12:40:00,28.84,28.86,28.83,28.85,9700.0,23.6722,23.6886,23.664,23.6804,9700.0
2009-11-11 12:45:00,28.85,28.87,28.8,28.81,133400.0,23.6804,23.6968,23.6394,23.6476,133400.0
2009-11-11 12:50:00,28.82,28.84,28.82,28.82,48000.0,23.6558,23.6722,23.6558,23.6558,48000.0
2009-11-11 12:55:00,28.82,28.83,28.79,28.8,44700.0,23.6558,23.664,23.6312,23.6394,44700.0
2009-11-11 13:00:00,28.8,28.84,28.8,28.83,26000.0,23.6394,23.6722,23.6394,23.664,26000.0
2009-11-11 13:05:00,28.84,28.84,28.81,28.83,8600.0,23.6722,23.6722,23.6476,23.664,8600.0
2009-11-11 13:10:00,28.83,28.84,28.79,28.84,77900.0,23.664,23.6722,23.6312,23.6722,77900.0
2009-11-11 13:15:00,28.83,28.83,28.81,28.82,21000.0,23.664,23.664,23.6476,23.6558,21000.0
2009-11-11 13:20:00,28.82,28.83,28.82,28.82,29900.0,23.6558,23.664,23.6558,23.6558,29900.0
2009-11-11 13:25:00,28.83,28.83,28.77,28.78,36700.0,23.664,23.664,23.6147,23.623,36700.0
2009-11-11 13:30:00,28.79,28.8,28.78,28.78,42900.0,23.6312,23.6394,23.623,23.623,42900.0
2009-11-11 13:35:00,28.79,28.79,28.74,28.75,25100.0,23.6312,23.6312,23.5901,23.5983,25100.0
2009-11-11 13:40:00,28.75,28.75,28.69,28.69,100400.0,23.5983,23.5983,23.5491,23.5491,100400.0
2009-11-11 13:45:00,28.69,28.72,28.69,28.71,38500.0,23.5491,23.5737,23.5491,23.5655,38500.0
2009-11-11 13:50:00,28.7,28.73,28.69,28.72,41400.0,23.5573,23.5819,23.5491,23.5737,41400.0
2009-11-11 13:55:00,28.71,28.74,28.69,28.73,67200.0,23.5655,23.5901,23.5491,23.5819,67200.0
2009-11-11 14:00:00,28.73,28.75,28.72,28.73,25100.0,23.5819,23.5983,23.5737,23.5819,25100.0
2009-11-11 14:05:00,28.72,28.78,28.72,28.76,22300.0,23.5737,23.623,23.5737,23.6065,22300.0
2009-11-11 14:10:00,28.77,28.79,28.75,28.78,73900.0,23.6147,23.6312,23.5983,23.623,73900.0
2009-11-11 14:15:00,28.79,28.8,28.76,28.8,102100.0,23.6312,23.6394,23.6065,23.6394,102100.0
2009-11-11 14:20:00,28.79,28.79,28.77,28.78,33600.0,23.6312,23.6312,23.6147,23.623,33600.0
2009-11-11 14:25:00,28.77,28.8,28.77,28.77,35900.0,23.6147,23.6394,23.6147,23.6147,35900.0
2009-11-11 14:30:00,28.78,28.83,28.77,28.8,35700.0,23.623,23.664,23.6147,23.6394,35700.0
2009-11-11 14:35:00,28.8,28.81,28.79,28.8,51500.0,23.6394,23.6476,23.6312,23.6394,51500.0
2009-11-11 14:40:00,28.81,28.81,28.78,28.79,40700.0,23.6476,23.6476,23.623,23.6312,40700.0
2009-11-11 14:45:00,28.79,28.81,28.78,28.81,33700.0,23.6312,23.6476,23.623,23.6476,33700.0
2009-11-11 14:50:00,28.81,28.84,28.81,28.82,67200.0,23.6476,23.6722,23.6476,23.6558,67200.0
2009-11-11 14:55:00,28.82,28.83,28.8,28.82,30500.0,23.6558,23.664,23.6394,23.6558,30500.0
2009-11-11 15:00:00,28.82,28.84,28.8,28.82,62600.0,23.6558,23.6722,23.6394,23.6558,62600.0
2009-11-11 15:05:00,28.83,28.84,28.81,28.81,69100.0,23.664,23.6722,23.6476,23.6476,69100.0
2009-11-11 15:10:00,28.81,28.82,28.75,28.8,38600.0,23.6476,23.6558,23.5983,23.6394,38600.0
2009-11-11 15:15:00,28.8,28.8,28.76,28.8,80400.0,23.6394,23.6394,23.6065,23.6394,80400.0
2009-11-11 15:20:00,28.8,28.82,28.8,28.8,10800.0,23.6394,23.6558,23.6394,23.6394,10800.0
2009-11-11 15:25:00,28.81,28.84,28.8,28.83,64600.0,23.6476,23.6722,23.6394,23.664,64600.0
2009-11-11 15:30:00,28.84,28.87,28.82,28.84,108000.0,23.6722,23.6968,23.6558,23.6722,108000.0
2009-11-11 15:35:00,28.85,28.86,28.82,28.85,78100.0,23.6804,23.6886,23.6558,23.6804,78100.0
2009-11-11 15:40:00,28.86,28.86,28.8,28.8,129200.0,23.6886,23.6886,23.6394,23.6394,129200.0
2009-11-11 15:45:00,28.8,28.84,28.79,28.84,107400.0,23.6394,23.6722,23.6312,23.6722,107400.0
2009-11-11 15:50:00,28.84,28.86,28.82,28.84,190100.0,23.6722,23.6886,23.6558,23.6722,190100.0
2009-11-11 15:55:00,28.85,28.86,28.84,28.86,267700.0,23.6804,23.6886,23.6722,23.6886,267700.0
2009-11-12 09:30:00,28.85,28.91,28.84,28.87,163200.0,23.6804,23.7297,23.6722,23.6968,163200.0
2009-11-12 09:35:00,28.86,28.89,28.8,28.82,97300.0,23.6886,23.7132,23.6394,23.6558,97300.0
2009-11-12 09:40:00,28.81,28.86,28.76,28.81,245600.0,23.6476,23.6886,23.6065,23.6476,245600.0
2009-11-12 09:45:00,28.8,28.89,28.79,28.88,201400.0,23.6394,23.7132,23.6312,23.705,201400.0
2009-11-12 09:50:00,28.88,28.97,28.87,28.92,234900.0,23.705,23.7789,23.6968,23.7379,234900.0
2009-11-12 09:55:00,28.91,29.02,28.91,28.99,105800.0,23.7297,23.8199,23.7297,23.7953,105800.0
2009-11-12 10:00:00,29.0,29.04,28.95,28.99,110800.0,23.8035,23.8364,23.7625,23.7953,110800.0
2009-11-12 10:05:00,28.99,29.0,28.93,28.94,66800.0,23.7953,23.8035,23.7461,23.7543,66800.0
2009-11-12 10:10:00,28.95,28.96,28.86,28.89,128300.0,23.7625,23.7707,23.6886,23.7132,128300.0
2009-11-12 10:15:00,28.88,28.91,28.84,28.85,70400.0,23.705,23.7297,23.6722,23.6804,70400.0
2009-11-12 10:20:00,28.85,28.92,28.85,28.92,100700.0,23.6804,23.7379,23.6804,23.7379,100700.0
2009-11-12 10:25:00,28.92,28.94,28.89,28.92,48600.0,23.7379,23.7543,23.7132,23.7379,48600.0
2009-11-12 10:30:00,28.92,28.92,28.88,28.91,144900.0,23.7379,23.7379,23.705,23.7297,144900.0
2009-11-12 10:35:00,28.9,28.92,28.88,28.88,106900.0,23.7214,23.7379,23.705,23.705,106900.0
2009-11-12 10:40:00,28.89,28.96,28.87,28.96,55100.0,23.7132,23.7707,23.6968,23.7707,55100.0
2009-11-12 10:45:00,28.97,28.97,28.92,28.92,40800.0,23.7789,23.7789,23.7379,23.7379,40800.0
2009-11-12 10:50:00,28.93,28.97,28.93,28.94,35100.0,23.7461,23.7789,23.7461,23.7543,35100.0
2009-11-12 10:55:00,28.94,28.94,28.87,28.9,129100.0,23.7543,23.7543,23.6968,23.7214,129100.0
2009-11-12 11:00:00,28.89,28.9,28.83,28.87,123000.0,23.7132,23.7214,23.664,23.6968,123000.0
2009-11-12 11:05:00,28.86,28.86,28.73,28.73,718200.0,23.6886,23.6886,23.5819,23.5819,718200.0
2009-11-12 11:10:00,28.74,28.75,28.68,28.68,111300.0,23.5901,23.5983,23.5409,23.5409,111300.0
2009-11-12 11:15:00,28.68,28.75,28.67,28.74,86400.0,23.5409,23.5983,23.5327,23.5901,86400.0
2009-11-12 11:20:00,28.74,28.74,28.7,28.74,142700.0,23.5901,23.5901,23.5573,23.5901,142700.0
2009-11-12 11:25:00,28.74,28.75,28.68,28.71,110300.0,23.5901,23.5983,23.5409,23.5655,110300.0
2009-11-12 11:30:00,28.71,28.71,28.65,28.69,56100.0,23.5655,23.5655,23.5162,23.5491,56100.0
2009-11-12 11:35:00,28.69,28.69,28.61,28.65,574100.0,23.5491,23.5491,23.4834,23.5162,574100.0
2009-11-12 11:40:00,28.64,28.68,28.62,28.68,15900.0,23.508,23.5409,23.4916,23.5409,15900.0
2009-11-12 11:45:00,28.68,28.68,28.65,28.65,26700.0,23.5409,23.5409,23.5162,23.5162,26700.0
2009-11-12 11:50:00,28.64,28.65,28.61,28.63,63400.0,23.508,23.5162,23.4834,23.4998,63400.0
2009-11-12 11:55:00,28.62,28.63,28.59,28.62,56700.0,23.4916,23.4998,23.467,23.4916,56700.0
2009-11-12 12:00:00,28.62,28.65,28.61,28.65,43300.0,23.4916,23.5162,23.4834,23.5162,43300.0
2009-11-12 12:05:00,28.64,28.67,28.63,28.67,13100.0,23.508,23.5327,23.4998,23.5327,13100.0
2009-11-12 12:10:00,28.67,28.68,28.66,28.68,60600.0,23.5327,23.5409,23.5245,23.5409,60600.0
2009-11-12 12:15:00,28.68,28.69,28.67,28.68,35000.0,23.5409,23.5491,23.5327,23.5409,35000.0
2009-11-12 12:20:00,28.68,28.69,28.64,28.66,43600.0,23.5409,23.5491,23.508,23.5245,43600.0
2009-11-12 12:25:00,28.66,28.68,28.66,28.68,3400.0,23.5245,23.5409,23.5245,23.5409,3400.0
2009-11-12 12:30:00,28.67,28.67,28.61,28.62,14400.0,23.5327,23.5327,23.4834,23.4916,14400.0
2009-11-12 12:35:00,28.62,28.67,28.62,28.65,53000.0,23.4916,23.5327,23.4916,23.5162,53000.0
2009-11-12 12:40:00,28.65,28.68,28.65,28.65,12100.0,23.5162,23.5409,23.5162,23.5162,12100.0
2009-11-12 12:45:00,28.66,28.69,28.65,28.69,19500.0,23.5245,23.5491,23.5162,23.5491,19500.0
2009-11-12 12:50:00,28.69,28.75,28.69,28.72,39200.0,23.5491,23.5983,23.5491,23.5737,39200.0
2009-11-12 12:55:00,28.73,28.73,28.68,28.69,94400.0,23.5819,23.5819,23.5409,23.5491,94400.0
2009-11-12 13:00:00,28.69,28.69,28.64,28.68,50200.0,23.5491,23.5491,23.508,23.5409,50200.0
2009-11-12 13:05:00,28.67,28.67,28.61,28.62,32200.0,23.5327,23.5327,23.4834,23.4916,32200.0
2009-11-12 13:10:00,28.63,28.63,28.6,28.61,42400.0,23.4998,23.4998,23.4752,23.4834,42400.0
2009-11-12 13:15:00,28.61,28.67,28.6,28.64,37600.0,23.4834,23.5327,23.4752,23.508,37600.0
2009-11-12 13:20:00,28.65,28.66,28.62,28.64,43200.0,23.5162,23.5245,23.4916,23.508,43200.0
2009-11-12 13:25:00,28.63,28.66,28.62,28.64,19600.0,23.4998,23.5245,23.4916,23.508,19600.0
2009-11-12 13:30:00,28.64,28.66,28.63,28.64,29100.0,23.508,23.5245,23.4998,23.508,29100.0
2009-11-12 13:35:00,28.64,28.65,28.64,28.64,10300.0,23.508,23.5162,23.508,23.508,10300.0
2009-11-12 13:40:00,28.64,28.66,28.63,28.66,22700.0,23.508,23.5245,23.4998,23.5245,22700.0
2009-11-12 13:45:00,28.66,28.71,28.66,28.7,63000.0,23.5245,23.5655,23.5245,23.5573,63000.0
2009-11-12 13:50:00,28.7,28.7,28.66,28.67,20600.0,23.5573,23.5573,23.5245,23.5327,20600.0
2009-11-12 13:55:00,28.67,28.68,28.66,28.68,4900.0,23.5327,23.5409,23.5245,23.5409,4900.0
2009-11-12 14:00:00,28.67,28.68,28.65,28.67,15400.0,23.5327,23.5409,23.5162,23.5327,15400.0
2009-11-12 14:05:00,28.67,28.69,28.65,28.67,34400.0,23.5327,23.5491,23.5162,23.5327,34400.0
2009-11-12 14:10:00,28.67,28.71,28.65,28.7,16600.0,23.5327,23.5655,23.5162,23.5573,16600.0
2009-11-12 14:15:00,28.71,28.71,28.66,28.66,35700.0,23.5655,23.5655,23.5245,23.5245,35700.0
2009-11-12 14:20:00,28.67,28.68,28.65,28.65,23400.0,23.5327,23.5409,23.5162,23.5162,23400.0
2009-11-12 14:25:00,28.65,28.67,28.65,28.66,13500.0,23.5162,23.5327,23.5162,23.5245,13500.0
2009-11-12 14:30:00,28.66,28.69,28.65,28.67,31500.0,23.5245,23.5491,23.5162,23.5327,31500.0
2009-11-12 14:35:00,28.66,28.68,28.65,28.66,11300.0,23.5245,23.5409,23.5162,23.5245,11300.0
2009-11-12 14:40:00,28.66,28.66,28.64,28.64,32300.0,23.5245,23.5245,23.508,23.508,32300.0
2009-11-12 14:45:00,28.65,28.65,28.6,28.6,34300.0,23.5162,23.5162,23.4752,23.4752,34300.0
2009-11-12 14:50:00,28.6,28.63,28.6,28.61,13700.0,23.4752,23.4998,23.4752,23.4834,13700.0
2009-11-12 14:55:00,28.6,28.6,28.58,28.6,26900.0,23.4752,23.4752,23.4588,23.4752,26900.0
2009-11-12 15:00:00,28.6,28.61,28.56,28.56,48500.0,23.4752,23.4834,23.4424,23.4424,48500.0
2009-11-12 15:05:00,28.56,28.61,28.56,28.59,72700.0,23.4424,23.4834,23.4424,23.467,72700.0
2009-11-12 15:10:00,28.59,28.59,28.56,28.59,30200.0,23.467,23.467,23.4424,23.467,30200.0
2009-11-12 15:15:00,28.59,28.62,28.59,28.61,46600.0,23.467,23.4916,23.467,23.4834,46600.0
2009-11-12 15:20:00,28.61,28.61,28.56,28.59,80400.0,23.4834,23.4834,23.4424,23.467,80400.0
2009-11-12 15:25:00,28.59,28.61,28.56,28.57,58000.0,23.467,23.4834,23.4424,23.4506,58000.0
2009-11-12 15:30:00,28.58,28.59,28.54,28.58,124300.0,23.4588,23.467,23.426,23.4588,124300.0
2009-11-12 15:35:00,28.57,28.58,28.48,28.49,109400.0,23.4506,23.4588,23.3767,23.3849,109400.0
2009-11-12 15:40:00,28.49,28.5,28.48,28.48,148700.0,23.3849,23.3931,23.3767,23.3767,148700.0
2009-11-12 15:45:00,28.48,28.53,28.48,28.52,104000.0,23.3767,23.4177,23.3767,23.4095,104000.0
2009-11-12 15:50:00,28.52,28.54,28.51,28.54,106300.0,23.4095,23.426,23.4013,23.426,106300.0
2009-11-12 15:55:00,28.53,28.56,28.53,28.55,142500.0,23.4177,23.4424,23.4177,23.4342,142500.0
2009-11-13 09:30:00,28.59,28.8,28.59,28.73,167900.0,23.467,23.6394,23.467,23.5819,167900.0
2009-11-13 09:35:00,28.73,28.74,28.68,28.7,112100.0,23.5819,23.5901,23.5409,23.5573,112100.0
2009-11-13 09:40:00,28.7,28.74,28.66,28.71,126500.0,23.5573,23.5901,23.5245,23.5655,126500.0
2009-11-13 09:45:00,28.7,28.76,28.7,28.75,150400.0,23.5573,23.6065,23.5573,23.5983,150400.0
2009-11-13 09:50:00,28.75,28.82,28.68,28.7,108300.0,23.5983,23.6558,23.5409,23.5573,108300.0
2009-11-13 09:55:00,28.76,28.76,28.6,28.66,491900.0,23.6065,23.6065,23.4752,23.5245,491900.0
2009-11-13 10:00:00,28.66,28.74,28.61,28.72,150300.0,23.5245,23.5901,23.4834,23.5737,150300.0
2009-11-13 10:05:00,28.72,28.78,28.69,28.74,241200.0,23.5737,23.623,23.5491,23.5901,241200.0
2009-11-13 10:10:00,28.73,28.75,28.68,28.73,59800.0,23.5819,23.5983,23.5409,23.5819,59800.0
2009-11-13 10:15:00,28.71,28.77,28.71,28.76,89200.0,23.5655,23.6147,23.5655,23.6065,89200.0
2009-11-13 10:20:00,28.77,28.84,28.76,28.81,251900.0,23.6147,23.6722,23.6065,23.6476,251900.0
2009-11-13 10:25:00,28.81,28.81,28.74,28.74,138000.0,23.6476,23.6476,23.5901,23.5901,138000.0
2009-11-13 10:30:00,28.74,28.77,28.7,28.75,116800.0,23.5901,23.6147,23.5573,23.5983,116800.0
2009-11-13 10:35:00,28.75,28.81,28.74,28.8,145300.0,23.5983,23.6476,23.5901,23.6394,145300.0
2009-11-13 10:40:00,28.8,28.84,28.78,28.83,382200.0,23.6394,23.6722,23.623,23.664,382200.0
2009-11-13 10:45:00,28.83,28.88,28.83,28.86,217200.0,23.664,23.705,23.664,23.6886,217200.0
2009-11-13 10:50:00,28.85,28.92,28.85,28.92,137800.0,23.6804,23.7379,23.6804,23.7379,137800.0
2009-11-13 10:55:00,28.91,28.94,28.9,28.9,115300.0,23.7297,23.7543,23.7214,23.7214,115300.0
2009-11-13 11:00:00,28.89,28.92,28.89,28.9,167300.0,23.7132,23.7379,23.7132,23.7214,167300.0
2009-11-13 11:05:00,28.9,28.94,28.9,28.93,99800.0,23.7214,23.7543,23.7214,23.7461,99800.0
2009-11-13 11:10:00,28.93,28.93,28.89,28.9,54700.0,23.7461,23.7461,23.7132,23.7214,54700.0
2009-11-13 11:15:00,28.89,28.92,28.88,28.92,43800.0,23.7132,23.7379,23.705,23.7379,43800.0
2009-11-13 11:20:00,28.91,28.93,28.9,28.91,108800.0,23.7297,23.7461,23.7214,23.7297,108800.0
2009-11-13 11:25:00,28.91,28.95,28.91,28.93,97300.0,23.7297,23.7625,23.7297,23.7461,97300.0
2009-11-13 11:30:00,28.93,28.93,28.9,28.92,122600.0,23.7461,23.7461,23.7214,23.7379,122600.0
2009-11-13 11:35:00,28.92,28.95,28.9,28.93,149600.0,23.7379,23.7625,23.7214,23.7461,149600.0
2009-11-13 11:40:00,28.94,28.94,28.89,28.91,121900.0,23.7543,23.7543,23.7132,23.7297,121900.0
2009-11-13 11:45:00,28.9,28.91,28.89,28.91,52800.0,23.7214,23.7297,23.7132,23.7297,52800.0
2009-11-13 11:50:00,28.91,28.91,28.87,28.88,158400.0,23.7297,23.7297,23.6968,23.705,158400.0
2009-11-13 11:55:00,28.88,28.91,28.87,28.87,49900.0,23.705,23.7297,23.6968,23.6968,49900.0
2009-11-13 12:00:00,28.87,28.92,28.87,28.92,63900.0,23.6968,23.7379,23.6968,23.7379,63900.0
2009-11-13 12:05:00,28.91,28.93,28.89,28.92,108800.0,23.7297,23.7461,23.7132,23.7379,108800.0
2009-11-13 12:10:00,28.92,28.97,28.9,28.96,114400.0,23.7379,23.7789,23.7214,23.7707,114400.0
2009-11-13 12:15:00,28.96,29.0,28.95,29.0,43800.0,23.7707,23.8035,23.7625,23.8035,43800.0
2009-11-13 12:20:00,29.0,29.01,28.97,28.97,79600.0,23.8035,23.8117,23.7789,23.7789,79600.0
2009-11-13 12:25:00,28.98,29.04,28.97,29.01,363700.0,23.7871,23.8364,23.7789,23.8117,363700.0
2009-11-13 12:30:00,29.01,29.02,29.0,29.01,113600.0,23.8117,23.8199,23.8035,23.8117,113600.0
2009-11-13 12:35:00,29.0,29.04,28.99,29.01,46500.0,23.8035,23.8364,23.7953,23.8117,46500.0
2009-11-13 12:40:00,29.0,29.01,28.97,28.98,59200.0,23.8035,23.8117,23.7789,23.7871,59200.0
2009-11-13 12:45:00,28.97,29.02,28.97,28.99,103000.0,23.7789,23.8199,23.7789,23.7953,103000.0
2009-11-13 12:50:00,28.98,29.0,28.98,28.99,66200.0,23.7871,23.8035,23.7871,23.7953,66200.0
2009-11-13 12:55:00,28.99,29.01,28.99,29.0,101300.0,23.7953,23.8117,23.7953,23.8035,101300.0
2009-11-13 13:00:00,29.0,29.01,29.0,29.01,42300.0,23.8035,23.8117,23.8035,23.8117,42300.0
2009-11-13 13:05:00,29.0,29.01,29.0,29.01,71400.0,23.8035,23.8117,23.8035,23.8117,71400.0
2009-11-13 13:10:00,29.01,29.03,29.0,29.02,48300.0,23.8117,23.8282,23.8035,23.8199,48300.0
2009-11-13 13:15:00,29.02,29.02,29.0,29.01,112500.0,23.8199,23.8199,23.8035,23.8117,112500.0
2009-11-13 13:20:00,29.02,29.04,29.01,29.02,104200.0,23.8199,23.8364,23.8117,23.8199,104200.0
2009-11-13 13:25:00,29.02,29.03,29.01,29.03,36900.0,23.8199,23.8282,23.8117,23.8282,36900.0
2009-11-13 13:30:00,29.03,29.04,29.01,29.02,73200.0,23.8282,23.8364,23.8117,23.8199,73200.0
2009-11-13 13:35:00,29.02,29.03,29.02,29.03,24400.0,23.8199,23.8282,23.8199,23.8282,24400.0
2009-11-13 13:40:00,29.03,29.03,29.02,29.03,39200.0,23.8282,23.8282,23.8199,23.8282,39200.0
2009-11-13 13:45:00,29.03,29.03,28.99,29.0,96900.0,23.8282,23.8282,23.7953,23.8035,96900.0
2009-11-13 13:50:00,28.99,29.01,28.97,29.01,85800.0,23.7953,23.8117,23.7789,23.8117,85800.0
2009-11-13 13:55:00,29.01,29.02,28.99,29.0,56500.0,23.8117,23.8199,23.7953,23.8035,56500.0
2009-11-13 14:00:00,29.0,29.03,28.99,29.03,135500.0,23.8035,23.8282,23.7953,23.8282,135500.0
2009-11-13 14:05:00,29.03,29.03,29.0,29.0,66000.0,23.8282,23.8282,23.8035,23.8035,66000.0
2009-11-13 14:10:00,29.0,29.01,28.98,29.0,47500.0,23.8035,23.8117,23.7871,23.8035,47500.0
2009-11-13 14:15:00,29.0,29.01,28.98,28.98,86400.0,23.8035,23.8117,23.7871,23.7871,86400.0
2009-11-13 14:20:00,28.98,28.98,28.95,28.95,42700.0,23.7871,23.7871,23.7625,23.7625,42700.0
2009-11-13 14:25:00,28.96,28.97,28.93,28.94,122400.0,23.7707,23.7789,23.7461,23.7543,122400.0
2009-11-13 14:30:00,28.94,28.94,28.89,28.89,177200.0,23.7543,23.7543,23.7132,23.7132,177200.0
2009-11-13 14:35:00,28.88,28.89,28.86,28.89,169000.0,23.705,23.7132,23.6886,23.7132,169000.0
2009-11-13 14:40:00,28.88,28.93,28.86,28.86,802000.0,23.705,23.7461,23.6886,23.6886,802000.0
2009-11-13 14:45:00,28.86,28.89,28.85,28.88,114900.0,23.6886,23.7132,23.6804,23.705,114900.0
2009-11-13 14:50:00,28.88,28.9,28.86,28.88,167100.0,23.705,23.7214,23.6886,23.705,167100.0
2009-11-13 14:55:00,28.88,28.88,28.83,28.84,82600.0,23.705,23.705,23.664,23.6722,82600.0
2009-11-13 15:00:00,28.83,28.85,28.81,28.85,129600.0,23.664,23.6804,23.6476,23.6804,129600.0
2009-11-13 15:05:00,28.85,28.89,28.84,28.89,105500.0,23.6804,23.7132,23.6722,23.7132,105500.0
2009-11-13 15:10:00,28.89,28.92,28.88,28.9,108800.0,23.7132,23.7379,23.705,23.7214,108800.0
2009-11-13 15:15:00,28.89,28.9,28.87,28.88,81300.0,23.7132,23.7214,23.6968,23.705,81300.0
2009-11-13 15:20:00,28.88,28.89,28.85,28.88,77200.0,23.705,23.7132,23.6804,23.705,77200.0
2009-11-13 15:25:00,28.88,28.91,28.87,28.89,92500.0,23.705,23.7297,23.6968,23.7132,92500.0
2009-11-13 15:30:00,28.9,28.92,28.89,28.92,59200.0,23.7214,23.7379,23.7132,23.7379,59200.0
2009-11-13 15:35:00,28.92,28.94,28.91,28.92,191000.0,23.7379,23.7543,23.7297,23.7379,191000.0
2009-11-13 15:40:00,28.91,28.99,28.91,28.99,214100.0,23.7297,23.7953,23.7297,23.7953,214100.0
2009-11-13 15:45:00,28.99,29.02,28.98,29.02,291500.0,23.7953,23.8199,23.7871,23.8199,291500.0
2009-11-13 15:50:00,29.02,29.02,28.97,29.0,226800.0,23.8199,23.8199,23.7789,23.8035,226800.0
2009-11-13 15:55:00,28.99,29.02,28.99,29.0,295200.0,23.7953,23.8199,23.7953,23.8035,295200.0
2009-11-16 09:30:00,29.24,29.24,29.1,29.22,93500.0,24.0005,24.0005,23.8856,23.9841,93500.0
2009-11-16 09:35:00,29.23,29.26,29.2,29.26,154400.0,23.9923,24.0169,23.9677,24.0169,154400.0
2009-11-16 09:40:00,29.26,29.37,29.26,29.37,430000.0,24.0169,24.1072,24.0169,24.1072,430000.0
2009-11-16 09:45:00,29.37,29.39,29.35,29.36,194000.0,24.1072,24.1236,24.0908,24.099,194000.0
2009-11-16 09:50:00,29.36,29.39,29.34,29.38,155100.0,24.099,24.1236,24.0826,24.1154,155100.0
2009-11-16 09:55:00,29.39,29.42,29.38,29.39,84600.0,24.1236,24.1483,24.1154,24.1236,84600.0
2009-11-16 10:00:00,29.39,29.41,29.37,29.38,140800.0,24.1236,24.1401,24.1072,24.1154,140800.0
2009-11-16 10:05:00,29.38,29.44,29.38,29.44,90800.0,24.1154,24.1647,24.1154,24.1647,90800.0
2009-11-16 10:10:00,29.44,29.46,29.43,29.45,139800.0,24.1647,24.1811,24.1565,24.1729,139800.0
2009-11-16 10:15:00,29.45,29.46,29.41,29.42,98300.0,24.1729,24.1811,24.1401,24.1483,98300.0
2009-11-16 10:20:00,29.41,29.42,29.39,29.4,143300.0,24.1401,24.1483,24.1236,24.1319,143300.0
2009-11-16 10:25:00,29.4,29.43,29.4,29.41,94100.0,24.1319,24.1565,24.1319,24.1401,94100.0
2009-11-16 10:30:00,29.4,29.41,29.37,29.4,108100.0,24.1319,24.1401,24.1072,24.1319,108100.0
2009-11-16 10:35:00,29.39,29.4,29.37,29.38,101800.0,24.1236,24.1319,24.1072,24.1154,101800.0
2009-11-16 10:40:00,29.39,29.4,29.38,29.39,104300.0,24.1236,24.1319,24.1154,24.1236,104300.0
2009-11-16 10:45:00,29.39,29.39,29.37,29.38,45400.0,24.1236,24.1236,24.1072,24.1154,45400.0
2009-11-16 10:50:00,29.39,29.42,29.39,29.41,120100.0,24.1236,24.1483,24.1236,24.1401,120100.0
2009-11-16 10:55:00,29.41,29.45,29.4,29.42,119200.0,24.1401,24.1729,24.1319,24.1483,119200.0
2009-11-16 11:00:00,29.42,29.42,29.39,29.41,248100.0,24.1483,24.1483,24.1236,24.1401,248100.0
2009-11-16 11:05:00,29.41,29.41,29.37,29.39,159600.0,24.1401,24.1401,24.1072,24.1236,159600.0
2009-11-16 11:10:00,29.39,29.39,29.36,29.37,81800.0,24.1236,24.1236,24.099,24.1072,81800.0
2009-11-16 11:15:00,29.37,29.39,29.36,29.39,39200.0,24.1072,24.1236,24.099,24.1236,39200.0
2009-11-16 11:20:00,29.39,29.39,29.38,29.39,44700.0,24.1236,24.1236,24.1154,24.1236,44700.0
2009-11-16 11:25:00,29.39,29.4,29.37,29.39,168700.0,24.1236,24.1319,24.1072,24.1236,168700.0
2009-11-16 11:30:00,29.39,29.5,29.39,29.49,1064800.0,24.1236,24.2139,24.1236,24.2057,1064800.0
2009-11-16 11:35:00,29.49,29.49,29.47,29.47,103200.0,24.2057,24.2057,24.1893,24.1893,103200.0
2009-11-16 11:40:00,29.48,29.48,29.45,29.47,99500.0,24.1975,24.1975,24.1729,24.1893,99500.0
2009-11-16 11:45:00,29.47,29.48,29.46,29.48,109100.0,24.1893,24.1975,24.1811,24.1975,109100.0
2009-11-16 11:50:00,29.47,29.48,29.45,29.47,85300.0,24.1893,24.1975,24.1729,24.1893,85300.0
2009-11-16 11:55:00,29.47,29.48,29.45,29.48,89500.0,24.1893,24.1975,24.1729,24.1975,89500.0
2009-11-16 12:00:00,29.48,29.49,29.46,29.48,89400.0,24.1975,24.2057,24.1811,24.1975,89400.0
2009-11-16 12:05:00,29.48,29.48,29.45,29.45,116300.0,24.1975,24.1975,24.1729,24.1729,116300.0
2009-11-16 12:10:00,29.46,29.47,29.45,29.47,78000.0,24.1811,24.1893,24.1729,24.1893,78000.0
2009-11-16 12:15:00,29.47,29.47,29.38,29.41,172200.0,24.1893,24.1893,24.1154,24.1401,172200.0
2009-11-16 12:20:00,29.41,29.43,29.34,29.36,116800.0,24.1401,24.1565,24.0826,24.099,116800.0
2009-11-16 12:25:00,29.36,29.41,29.35,29.41,85600.0,24.099,24.1401,24.0908,24.1401,85600.0
2009-11-16 12:30:00,29.41,29.41,29.37,29.39,118000.0,24.1401,24.1401,24.1072,24.1236,118000.0
2009-11-16 12:35:00,29.38,29.41,29.38,29.4,142700.0,24.1154,24.1401,24.1154,24.1319,142700.0
2009-11-16 12:40:00,29.4,29.43,29.38,29.43,63700.0,24.1319,24.1565,24.1154,24.1565,63700.0
2009-11-16 12:45:00,29.43,29.46,29.42,29.46,102300.0,24.1565,24.1811,24.1483,24.1811,102300.0
2009-11-16 12:50:00,29.45,29.46,29.44,29.45,157400.0,24.1729,24.1811,24.1647,24.1729,157400.0
2009-11-16 12:55:00,29.45,29.5,29.45,29.49,110800.0,24.1729,24.2139,24.1729,24.2057,110800.0
2009-11-16 13:00:00,29.5,29.53,29.49,29.53,111900.0,24.2139,24.2386,24.2057,24.2386,111900.0
2009-11-16 13:05:00,29.52,29.53,29.5,29.52,95200.0,24.2304,24.2386,24.2139,24.2304,95200.0
2009-11-16 13:10:00,29.52,29.53,29.51,29.51,74100.0,24.2304,24.2386,24.2221,24.2221,74100.0
2009-11-16 13:15:00,29.5,29.51,29.48,29.48,76300.0,24.2139,24.2221,24.1975,24.1975,76300.0
2009-11-16 13:20:00,29.48,29.49,29.47,29.48,42300.0,24.1975,24.2057,24.1893,24.1975,42300.0
2009-11-16 13:25:00,29.47,29.49,29.47,29.47,40200.0,24.1893,24.2057,24.1893,24.1893,40200.0
2009-11-16 13:30:00,29.47,29.51,29.47,29.5,103500.0,24.1893,24.2221,24.1893,24.2139,103500.0
2009-11-16 13:35:00,29.51,29.52,29.49,29.5,87200.0,24.2221,24.2304,24.2057,24.2139,87200.0
2009-11-16 13:40:00,29.5,29.51,29.48,29.51,108900.0,24.2139,24.2221,24.1975,24.2221,108900.0
2009-11-16 13:45:00,29.51,29.51,29.5,29.5,29400.0,24.2221,24.2221,24.2139,24.2139,29400.0
2009-11-16 13:50:00,29.5,29.51,29.49,29.5,41200.0,24.2139,24.2221,24.2057,24.2139,41200.0
2009-11-16 13:55:00,29.5,29.51,29.49,29.5,49200.0,24.2139,24.2221,24.2057,24.2139,49200.0
2009-11-16 14:00:00,29.5,29.54,29.5,29.53,83000.0,24.2139,24.2468,24.2139,24.2386,83000.0
2009-11-16 14:05:00,29.53,29.54,29.52,29.52,90400.0,24.2386,24.2468,24.2304,24.2304,90400.0
2009-11-16 14:10:00,29.52,29.53,29.51,29.51,42200.0,24.2304,24.2386,24.2221,24.2221,42200.0
2009-11-16 14:15:00,29.52,29.54,29.52,29.53,154800.0,24.2304,24.2468,24.2304,24.2386,154800.0
2009-11-16 14:20:00,29.54,29.54,29.52,29.52,79000.0,24.2468,24.2468,24.2304,24.2304,79000.0
2009-11-16 14:25:00,29.53,29.53,29.51,29.51,37200.0,24.2386,24.2386,24.2221,24.2221,37200.0
2009-11-16 14:30:00,29.52,29.54,29.51,29.52,79000.0,24.2304,24.2468,24.2221,24.2304,79000.0
2009-11-16 14:35:00,29.52,29.53,29.51,29.52,111700.0,24.2304,24.2386,24.2221,24.2304,111700.0
2009-11-16 14:40:00,29.53,29.54,29.52,29.54,32100.0,24.2386,24.2468,24.2304,24.2468,32100.0
2009-11-16 14:45:00,29.53,29.55,29.52,29.53,137300.0,24.2386,24.255,24.2304,24.2386,137300.0
2009-11-16 14:50:00,29.53,29.53,29.51,29.51,124700.0,24.2386,24.2386,24.2221,24.2221,124700.0
2009-11-16 14:55:00,29.51,29.52,29.47,29.5,72800.0,24.2221,24.2304,24.1893,24.2139,72800.0
2009-11-16 15:00:00,29.5,29.51,29.46,29.48,131000.0,24.2139,24.2221,24.1811,24.1975,131000.0
2009-11-16 15:05:00,29.48,29.51,29.47,29.47,87900.0,24.1975,24.2221,24.1893,24.1893,87900.0
2009-11-16 15:10:00,29.47,29.47,29.41,29.41,84800.0,24.1893,24.1893,24.1401,24.1401,84800.0
2009-11-16 15:15:00,29.4,29.42,29.36,29.36,152100.0,24.1319,24.1483,24.099,24.099,152100.0
2009-11-16 15:20:00,29.36,29.39,29.33,29.37,119400.0,24.099,24.1236,24.0744,24.1072,119400.0
2009-11-16 15:25:00,29.37,29.39,29.35,29.35,64600.0,24.1072,24.1236,24.0908,24.0908,64600.0
2009-11-16 15:30:00,29.36,29.39,29.34,29.36,108400.0,24.099,24.1236,24.0826,24.099,108400.0
2009-11-16 15:35:00,29.36,29.43,29.36,29.43,124700.0,24.099,24.1565,24.099,24.1565,124700.0
2009-11-16 15:40:00,29.43,29.45,29.39,29.42,206600.0,24.1565,24.1729,24.1236,24.1483,206600.0
2009-11-16 15:45:00,29.42,29.43,29.4,29.42,100900.0,24.1483,24.1565,24.1319,24.1483,100900.0
2009-11-16 15:50:00,29.43,29.48,29.42,29.47,196200.0,24.1565,24.1975,24.1483,24.1893,196200.0
2009-11-16 15:55:00,29.47,29.49,29.45,29.48,324600.0,24.1893,24.2057,24.1729,24.1975,324600.0
2009-11-17 09:30:00,29.4,29.4,29.24,29.25,387100.0,24.1319,24.1319,24.0005,24.0087,387100.0
2009-11-17 09:35:00,29.26,29.32,29.24,29.28,114000.0,24.0169,24.0662,24.0005,24.0334,114000.0
2009-11-17 09:40:00,29.28,29.35,29.27,29.31,151000.0,24.0334,24.0908,24.0251,24.058,151000.0
2009-11-17 09:45:00,29.33,29.38,29.32,29.35,129300.0,24.0744,24.1154,24.0662,24.0908,129300.0
2009-11-17 09:50:00,29.35,29.38,29.32,29.33,130900.0,24.0908,24.1154,24.0662,24.0744,130900.0
2009-11-17 09:55:00,29.32,29.34,29.28,29.28,106800.0,24.0662,24.0826,24.0334,24.0334,106800.0
2009-11-17 10:00:00,29.29,29.32,29.24,29.25,192600.0,24.0416,24.0662,24.0005,24.0087,192600.0
2009-11-17 10:05:00,29.24,29.28,29.21,29.24,112100.0,24.0005,24.0334,23.9759,24.0005,112100.0
2009-11-17 10:10:00,29.24,29.28,29.21,29.24,116400.0,24.0005,24.0334,23.9759,24.0005,116400.0
2009-11-17 10:15:00,29.24,29.28,29.22,29.26,110300.0,24.0005,24.0334,23.9841,24.0169,110300.0
2009-11-17 10:20:00,29.26,29.29,29.25,29.29,125100.0,24.0169,24.0416,24.0087,24.0416,125100.0
2009-11-17 10:25:00,29.28,29.3,29.26,29.29,175600.0,24.0334,24.0498,24.0169,24.0416,175600.0
2009-11-17 10:30:00,29.29,29.29,29.23,29.23,81300.0,24.0416,24.0416,23.9923,23.9923,81300.0
2009-11-17 10:35:00,29.24,29.24,29.14,29.14,159600.0,24.0005,24.0005,23.9184,23.9184,159600.0
2009-11-17 10:40:00,29.14,29.14,29.04,29.05,285000.0,23.9184,23.9184,23.8364,23.8446,285000.0
2009-11-17 10:45:00,29.05,29.07,29.05,29.05,42700.0,23.8446,23.861,23.8446,23.8446,42700.0
2009-11-17 10:50:00,29.05,29.09,29.02,29.07,215300.0,23.8446,23.8774,23.8199,23.861,215300.0
2009-11-17 10:55:00,29.07,29.1,29.07,29.08,83700.0,23.861,23.8856,23.861,23.8692,83700.0
2009-11-17 11:00:00,29.08,29.1,29.06,29.07,50100.0,23.8692,23.8856,23.8528,23.861,50100.0
2009-11-17 11:05:00,29.06,29.08,29.05,29.08,36100.0,23.8528,23.8692,23.8446,23.8692,36100.0
2009-11-17 11:10:00,29.09,29.11,29.04,29.04,213000.0,23.8774,23.8938,23.8364,23.8364,213000.0
2009-11-17 11:15:00,29.04,29.04,28.98,28.99,70000.0,23.8364,23.8364,23.7871,23.7953,70000.0
2009-11-17 11:20:00,28.98,29.01,28.96,28.98,100100.0,23.7871,23.8117,23.7707,23.7871,100100.0
2009-11-17 11:25:00,28.98,29.02,28.98,29.01,59200.0,23.7871,23.8199,23.7871,23.8117,59200.0
2009-11-17 11:30:00,29.01,29.01,28.99,29.0,60600.0,23.8117,23.8117,23.7953,23.8035,60600.0
2009-11-17 11:35:00,29.0,29.03,29.0,29.03,94200.0,23.8035,23.8282,23.8035,23.8282,94200.0
2009-11-17 11:40:00,29.03,29.03,29.01,29.02,12200.0,23.8282,23.8282,23.8117,23.8199,12200.0
2009-11-17 11:45:00,29.01,29.01,29.0,29.0,40000.0,23.8117,23.8117,23.8035,23.8035,40000.0
2009-11-17 11:50:00,29.01,29.04,29.01,29.03,36400.0,23.8117,23.8364,23.8117,23.8282,36400.0
2009-11-17 11:55:00,29.02,29.04,29.02,29.04,8000.0,23.8199,23.8364,23.8199,23.8364,8000.0
2009-11-17 12:00:00,29.03,29.05,29.02,29.05,118100.0,23.8282,23.8446,23.8199,23.8446,118100.0
2009-11-17 12:05:00,29.05,29.05,29.04,29.05,90200.0,23.8446,23.8446,23.8364,23.8446,90200.0
2009-11-17 12:10:00,29.05,29.11,29.05,29.1,61500.0,23.8446,23.8938,23.8446,23.8856,61500.0
2009-11-17 12:15:00,29.09,29.11,29.09,29.09,29200.0,23.8774,23.8938,23.8774,23.8774,29200.0
2009-11-17 12:20:00,29.1,29.16,29.09,29.15,36800.0,23.8856,23.9349,23.8774,23.9267,36800.0
2009-11-17 12:25:00,29.14,29.14,29.11,29.12,24700.0,23.9184,23.9184,23.8938,23.902,24700.0
2009-11-17 12:30:00,29.13,29.17,29.12,29.17,136100.0,23.9102,23.9431,23.902,23.9431,136100.0
2009-11-17 12:35:00,29.17,29.17,29.14,29.14,61900.0,23.9431,23.9431,23.9184,23.9184,61900.0
2009-11-17 12:40:00,29.14,29.14,29.11,29.12,23100.0,23.9184,23.9184,23.8938,23.902,23100.0
2009-11-17 12:45:00,29.13,29.13,29.11,29.11,18200.0,23.9102,23.9102,23.8938,23.8938,18200.0
2009-11-17 12:50:00,29.1,29.11,29.1,29.1,82200.0,23.8856,23.8938,23.8856,23.8856,82200.0
2009-11-17 12:55:00,29.1,29.11,29.09,29.09,53700.0,23.8856,23.8938,23.8774,23.8774,53700.0
2009-11-17 13:00:00,29.09,29.11,29.06,29.06,135700.0,23.8774,23.8938,23.8528,23.8528,135700.0
2009-11-17 13:05:00,29.05,29.07,29.03,29.07,17400.0,23.8446,23.861,23.8282,23.861,17400.0
2009-11-17 13:10:00,29.07,29.11,29.07,29.1,78500.0,23.861,23.8938,23.861,23.8856,78500.0
2009-11-17 13:15:00,29.1,29.14,29.09,29.14,27500.0,23.8856,23.9184,23.8774,23.9184,27500.0
2009-11-17 13:20:00,29.14,29.15,29.13,29.13,14400.0,23.9184,23.9267,23.9102,23.9102,14400.0
2009-11-17 13:25:00,29.12,29.12,29.09,29.1,8800.0,23.902,23.902,23.8774,23.8856,8800.0
2009-11-17 13:30:00,29.11,29.11,29.1,29.11,23100.0,23.8938,23.8938,23.8856,23.8938,23100.0
2009-11-17 13:35:00,29.12,29.13,29.11,29.12,31000.0,23.902,23.9102,23.8938,23.902,31000.0
2009-11-17 13:40:00,29.13,29.18,29.13,29.17,80300.0,23.9102,23.9513,23.9102,23.9431,80300.0
2009-11-17 13:45:00,29.17,29.18,29.14,29.18,87400.0,23.9431,23.9513,23.9184,23.9513,87400.0
2009-11-17 13:50:00,29.18,29.19,29.18,29.19,44800.0,23.9513,23.9595,23.9513,23.9595,44800.0
2009-11-17 13:55:00,29.19,29.19,29.16,29.18,110500.0,23.9595,23.9595,23.9349,23.9513,110500.0
2009-11-17 14:00:00,29.18,29.19,29.17,29.19,35700.0,23.9513,23.9595,23.9431,23.9595,35700.0
2009-11-17 14:05:00,29.18,29.18,29.15,29.15,44800.0,23.9513,23.9513,23.9267,23.9267,44800.0
2009-11-17 14:10:00,29.15,29.16,29.14,29.14,59200.0,23.9267,23.9349,23.9184,23.9184,59200.0
2009-11-17 14:15:00,29.15,29.16,29.13,29.16,26100.0,23.9267,23.9349,23.9102,23.9349,26100.0
2009-11-17 14:20:00,29.16,29.16,29.14,29.14,14200.0,23.9349,23.9349,23.9184,23.9184,14200.0
2009-11-17 14:25:00,29.14,29.15,29.13,29.14,14900.0,23.9184,23.9267,23.9102,23.9184,14900.0
2009-11-17 14:30:00,29.13,29.14,29.13,29.14,2900.0,23.9102,23.9184,23.9102,23.9184,2900.0
2009-11-17 14:35:00,29.14,29.16,29.14,29.16,44400.0,23.9184,23.9349,23.9184,23.9349,44400.0
2009-11-17 14:40:00,29.16,29.18,29.15,29.18,33900.0,23.9349,23.9513,23.9267,23.9513,33900.0
2009-11-17 14:45:00,29.18,29.19,29.15,29.15,176600.0,23.9513,23.9595,23.9267,23.9267,176600.0
2009-11-17 14:50:00,29.15,29.16,29.11,29.15,82900.0,23.9267,23.9349,23.8938,23.9267,82900.0
2009-11-17 14:55:00,29.15,29.16,29.13,29.16,122600.0,23.9267,23.9349,23.9102,23.9349,122600.0
2009-11-17 15:00:00,29.16,29.18,29.15,29.18,42000.0,23.9349,23.9513,23.9267,23.9513,42000.0
2009-11-17 15:05:00,29.18,29.2,29.17,29.17,91300.0,23.9513,23.9677,23.9431,23.9431,91300.0
2009-11-17 15:10:00,29.18,29.21,29.18,29.2,33500.0,23.9513,23.9759,23.9513,23.9677,33500.0
2009-11-17 15:15:00,29.2,29.21,29.17,29.19,52200.0,23.9677,23.9759,23.9431,23.9595,52200.0
2009-11-17 15:20:00,29.19,29.23,29.18,29.23,61900.0,23.9595,23.9923,23.9513,23.9923,61900.0
2009-11-17 15:25:00,29.23,29.25,29.23,29.23,96100.0,23.9923,24.0087,23.9923,23.9923,96100.0
2009-11-17 15:30:00,29.23,29.25,29.22,29.24,39200.0,23.9923,24.0087,23.9841,24.0005,39200.0
2009-11-17 15:35:00,29.24,29.24,29.2,29.23,63000.0,24.0005,24.0005,23.9677,23.9923,63000.0
2009-11-17 15:40:00,29.22,29.25,29.22,29.24,87300.0,23.9841,24.0087,23.9841,24.0005,87300.0
2009-11-17 15:45:00,29.24,29.27,29.23,29.26,136600.0,24.0005,24.0251,23.9923,24.0169,136600.0
2009-11-17 15:50:00,29.26,29.28,29.24,29.24,110200.0,24.0169,24.0334,24.0005,24.0005,110200.0
2009-11-17 15:55:00,29.24,29.28,29.24,29.27,354900.0,24.0005,24.0334,24.0005,24.0251,354900.0
2009-11-18 09:30:00,29.23,29.23,29.12,29.14,211700.0,23.9923,23.9923,23.902,23.9184,211700.0
2009-11-18 09:35:00,29.13,29.18,29.11,29.18,52600.0,23.9102,23.9513,23.8938,23.9513,52600.0
2009-11-18 09:40:00,29.17,29.26,29.15,29.24,149200.0,23.9431,24.0169,23.9267,24.0005,149200.0
2009-11-18 09:45:00,29.24,29.25,29.15,29.15,95500.0,24.0005,24.0087,23.9267,23.9267,95500.0
2009-11-18 09:50:00,29.15,29.15,29.04,29.07,131600.0,23.9267,23.9267,23.8364,23.861,131600.0
2009-11-18 09:55:00,29.07,29.09,29.0,29.02,156500.0,23.861,23.8774,23.8035,23.8199,156500.0
2009-11-18 10:00:00,29.01,29.04,28.99,28.99,50800.0,23.8117,23.8364,23.7953,23.7953,50800.0
2009-11-18 10:05:00,28.99,29.05,28.99,29.05,32700.0,23.7953,23.8446,23.7953,23.8446,32700.0
2009-11-18 10:10:00,29.04,29.04,28.97,29.0,109200.0,23.8364,23.8364,23.7789,23.8035,109200.0
2009-11-18 10:15:00,29.0,29.06,29.0,29.05,62700.0,23.8035,23.8528,23.8035,23.8446,62700.0
2009-11-18 10:20:00,29.05,29.05,29.02,29.03,61200.0,23.8446,23.8446,23.8199,23.8282,61200.0
2009-11-18 10:25:00,29.04,29.07,29.04,29.06,16300.0,23.8364,23.861,23.8364,23.8528,16300.0
2009-11-18 10:30:00,29.06,29.07,29.04,29.06,75100.0,23.8528,23.861,23.8364,23.8528,75100.0
2009-11-18 10:35:00,29.06,29.09,29.06,29.09,29100.0,23.8528,23.8774,23.8528,23.8774,29100.0
2009-11-18 10:40:00,29.1,29.14,29.1,29.12,60000.0,23.8856,23.9184,23.8856,23.902,60000.0
2009-11-18 10:45:00,29.13,29.13,29.08,29.1,88200.0,23.9102,23.9102,23.8692,23.8856,88200.0
2009-11-18 10:50:00,29.11,29.12,29.07,29.08,33100.0,23.8938,23.902,23.861,23.8692,33100.0
2009-11-18 10:55:00,29.08,29.09,29.06,29.08,29400.0,23.8692,23.8774,23.8528,23.8692,29400.0
2009-11-18 11:00:00,29.09,29.14,29.09,29.11,116600.0,23.8774,23.9184,23.8774,23.8938,116600.0
2009-11-18 11:05:00,29.11,29.12,29.07,29.09,70300.0,23.8938,23.902,23.861,23.8774,70300.0
2009-11-18 11:10:00,29.09,29.11,29.05,29.06,38200.0,23.8774,23.8938,23.8446,23.8528,38200.0
2009-11-18 11:15:00,29.06,29.08,29.05,29.07,27900.0,23.8528,23.8692,23.8446,23.861,27900.0
2009-11-18 11:20:00,29.07,29.08,29.06,29.06,64700.0,23.861,23.8692,23.8528,23.8528,64700.0
2009-11-18 11:25:00,29.06,29.09,29.06,29.08,34600.0,23.8528,23.8774,23.8528,23.8692,34600.0
2009-11-18 11:30:00,29.08,29.08,29.03,29.04,28700.0,23.8692,23.8692,23.8282,23.8364,28700.0
2009-11-18 11:35:00,29.04,29.05,29.03,29.05,18900.0,23.8364,23.8446,23.8282,23.8446,18900.0
2009-11-18 11:40:00,29.05,29.08,29.04,29.08,23800.0,23.8446,23.8692,23.8364,23.8692,23800.0
2009-11-18 11:45:00,29.08,29.09,29.07,29.08,40600.0,23.8692,23.8774,23.861,23.8692,40600.0
2009-11-18 11:50:00,29.08,29.08,29.06,29.07,25900.0,23.8692,23.8692,23.8528,23.861,25900.0
2009-11-18 11:55:00,29.07,29.08,29.07,29.07,17300.0,23.861,23.8692,23.861,23.861,17300.0
2009-11-18 12:00:00,29.08,29.08,29.06,29.08,22600.0,23.8692,23.8692,23.8528,23.8692,22600.0
2009-11-18 12:05:00,29.08,29.09,29.07,29.08,21500.0,23.8692,23.8774,23.861,23.8692,21500.0
2009-11-18 12:10:00,29.08,29.1,29.08,29.09,12400.0,23.8692,23.8856,23.8692,23.8774,12400.0
2009-11-18 12:15:00,29.08,29.08,29.06,29.07,12300.0,23.8692,23.8692,23.8528,23.861,12300.0
2009-11-18 12:20:00,29.07,29.08,29.06,29.08,81000.0,23.861,23.8692,23.8528,23.8692,81000.0
2009-11-18 12:25:00,29.08,29.08,29.06,29.08,31100.0,23.8692,23.8692,23.8528,23.8692,31100.0
2009-11-18 12:30:00,29.08,29.1,29.07,29.08,51600.0,23.8692,23.8856,23.861,23.8692,51600.0
2009-11-18 12:35:00,29.09,29.1,29.06,29.08,59100.0,23.8774,23.8856,23.8528,23.8692,59100.0
2009-11-18 12:40:00,29.08,29.09,29.07,29.09,270900.0,23.8692,23.8774,23.861,23.8774,270900.0
2009-11-18 12:45:00,29.09,29.09,29.07,29.08,66600.0,23.8774,23.8774,23.861,23.8692,66600.0
2009-11-18 12:50:00,29.08,29.09,29.07,29.07,73000.0,23.8692,23.8774,23.861,23.861,73000.0
2009-11-18 12:55:00,29.07,29.07,29.01,29.04,47500.0,23.861,23.861,23.8117,23.8364,47500.0
2009-11-18 13:00:00,29.03,29.03,29.0,29.02,86700.0,23.8282,23.8282,23.8035,23.8199,86700.0
2009-11-18 13:05:00,29.02,29.05,29.02,29.04,88700.0,23.8199,23.8446,23.8199,23.8364,88700.0
2009-11-18 13:10:00,29.05,29.06,29.02,29.03,22200.0,23.8446,23.8528,23.8199,23.8282,22200.0
2009-11-18 13:15:00,29.04,29.04,29.01,29.01,37500.0,23.8364,23.8364,23.8117,23.8117,37500.0
2009-11-18 13:20:00,29.02,29.03,29.0,29.02,72300.0,23.8199,23.8282,23.8035,23.8199,72300.0
2009-11-18 13:25:00,29.01,29.02,28.98,29.02,42500.0,23.8117,23.8199,23.7871,23.8199,42500.0
2009-11-18 13:30:00,29.02,29.05,29.02,29.04,78100.0,23.8199,23.8446,23.8199,23.8364,78100.0
2009-11-18 13:35:00,29.04,29.05,29.04,29.05,7900.0,23.8364,23.8446,23.8364,23.8446,7900.0
2009-11-18 13:40:00,29.05,29.07,29.05,29.07,100700.0,23.8446,23.861,23.8446,23.861,100700.0
2009-11-18 13:45:00,29.08,29.08,29.05,29.06,19700.0,23.8692,23.8692,23.8446,23.8528,19700.0
2009-11-18 13:50:00,29.05,29.07,29.05,29.06,25500.0,23.8446,23.861,23.8446,23.8528,25500.0
2009-11-18 13:55:00,29.05,29.06,29.05,29.06,9800.0,23.8446,23.8528,23.8446,23.8528,9800.0
2009-11-18 14:00:00,29.05,29.06,29.05,29.06,11500.0,23.8446,23.8528,23.8446,23.8528,11500.0
2009-11-18 14:05:00,29.06,29.09,29.06,29.08,65000.0,23.8528,23.8774,23.8528,23.8692,65000.0
2009-11-18 14:10:00,29.08,29.09,29.07,29.08,66000.0,23.8692,23.8774,23.861,23.8692,66000.0
2009-11-18 14:15:00,29.08,29.08,29.06,29.07,5500.0,23.8692,23.8692,23.8528,23.861,5500.0
2009-11-18 14:20:00,29.07,29.09,29.06,29.08,21400.0,23.861,23.8774,23.8528,23.8692,21400.0
2009-11-18 14:25:00,29.08,29.08,29.04,29.05,18200.0,23.8692,23.8692,23.8364,23.8446,18200.0
2009-11-18 14:30:00,29.05,29.05,29.04,29.05,9100.0,23.8446,23.8446,23.8364,23.8446,9100.0
2009-11-18 14:35:00,29.06,29.06,29.04,29.05,8900.0,23.8528,23.8528,23.8364,23.8446,8900.0
2009-11-18 14:40:00,29.06,29.07,29.05,29.05,32000.0,23.8528,23.861,23.8446,23.8446,32000.0
2009-11-18 14:45:00,29.05,29.05,29.03,29.04,25000.0,23.8446,23.8446,23.8282,23.8364,25000.0
2009-11-18 14:50:00,29.05,29.06,29.03,29.03,30100.0,23.8446,23.8528,23.8282,23.8282,30100.0
2009-11-18 14:55:00,29.02,29.05,29.01,29.05,38900.0,23.8199,23.8446,23.8117,23.8446,38900.0
2009-11-18 15:00:00,29.05,29.07,29.04,29.06,21200.0,23.8446,23.861,23.8364,23.8528,21200.0
2009-11-18 15:05:00,29.06,29.1,29.06,29.1,45000.0,23.8528,23.8856,23.8528,23.8856,45000.0
2009-11-18 15:10:00,29.11,29.11,29.09,29.09,96800.0,23.8938,23.8938,23.8774,23.8774,96800.0
2009-11-18 15:15:00,29.1,29.13,29.09,29.11,51300.0,23.8856,23.9102,23.8774,23.8938,51300.0
2009-11-18 15:20:00,29.12,29.12,29.1,29.11,13300.0,23.902,23.902,23.8856,23.8938,13300.0
2009-11-18 15:25:00,29.12,29.13,29.11,29.12,22100.0,23.902,23.9102,23.8938,23.902,22100.0
2009-11-18 15:30:00,29.11,29.11,29.09,29.1,22800.0,23.8938,23.8938,23.8774,23.8856,22800.0
2009-11-18 15:35:00,29.1,29.12,29.09,29.09,56700.0,23.8856,23.902,23.8774,23.8774,56700.0
2009-11-18 15:40:00,29.1,29.13,29.09,29.13,46400.0,23.8856,23.9102,23.8774,23.9102,46400.0
2009-11-18 15:45:00,29.13,29.15,29.1,29.14,165100.0,23.9102,23.9267,23.8856,23.9184,165100.0
2009-11-18 15:50:00,29.14,29.17,29.14,29.16,88100.0,23.9184,23.9431,23.9184,23.9349,88100.0
2009-11-18 15:55:00,29.16,29.18,29.15,29.17,157400.0,23.9349,23.9513,23.9267,23.9431,157400.0
2009-11-19 09:30:00,29.04,29.15,28.92,28.93,231300.0,23.8364,23.9267,23.7379,23.7461,231300.0
2009-11-19 09:35:00,28.93,28.95,28.75,28.79,252700.0,23.7461,23.7625,23.5983,23.6312,252700.0
2009-11-19 09:40:00,28.79,28.79,28.72,28.77,167800.0,23.6312,23.6312,23.5737,23.6147,167800.0
2009-11-19 09:45:00,28.76,28.76,28.67,28.73,166300.0,23.6065,23.6065,23.5327,23.5819,166300.0
2009-11-19 09:50:00,28.72,28.73,28.57,28.62,182900.0,23.5737,23.5819,23.4506,23.4916,182900.0
2009-11-19 09:55:00,28.61,28.65,28.6,28.62,208700.0,23.4834,23.5162,23.4752,23.4916,208700.0
2009-11-19 10:00:00,28.62,28.67,28.58,28.66,257000.0,23.4916,23.5327,23.4588,23.5245,257000.0
2009-11-19 10:05:00,28.66,28.68,28.63,28.66,104000.0,23.5245,23.5409,23.4998,23.5245,104000.0
2009-11-19 10:10:00,28.66,28.68,28.65,28.66,143300.0,23.5245,23.5409,23.5162,23.5245,143300.0
2009-11-19 10:15:00,28.66,28.67,28.62,28.63,91200.0,23.5245,23.5327,23.4916,23.4998,91200.0
2009-11-19 10:20:00,28.64,28.72,28.64,28.7,206700.0,23.508,23.5737,23.508,23.5573,206700.0
2009-11-19 10:25:00,28.7,28.71,28.67,28.68,73900.0,23.5573,23.5655,23.5327,23.5409,73900.0
2009-11-19 10:30:00,28.67,28.67,28.62,28.65,79400.0,23.5327,23.5327,23.4916,23.5162,79400.0
2009-11-19 10:35:00,28.65,28.69,28.64,28.69,103600.0,23.5162,23.5491,23.508,23.5491,103600.0
2009-11-19 10:40:00,28.69,28.7,28.66,28.69,238600.0,23.5491,23.5573,23.5245,23.5491,238600.0
2009-11-19 10:45:00,28.7,28.7,28.59,28.61,68600.0,23.5573,23.5573,23.467,23.4834,68600.0
2009-11-19 10:50:00,28.6,28.62,28.58,28.62,88500.0,23.4752,23.4916,23.4588,23.4916,88500.0
2009-11-19 10:55:00,28.62,28.64,28.58,28.58,56100.0,23.4916,23.508,23.4588,23.4588,56100.0
2009-11-19 11:00:00,28.58,28.61,28.57,28.58,136500.0,23.4588,23.4834,23.4506,23.4588,136500.0
2009-11-19 11:05:00,28.58,28.58,28.54,28.54,111500.0,23.4588,23.4588,23.426,23.426,111500.0
2009-11-19 11:10:00,28.55,28.58,28.54,28.57,136200.0,23.4342,23.4588,23.426,23.4506,136200.0
2009-11-19 11:15:00,28.57,28.6,28.57,28.58,46700.0,23.4506,23.4752,23.4506,23.4588,46700.0
2009-11-19 11:20:00,28.59,28.6,28.58,28.59,30400.0,23.467,23.4752,23.4588,23.467,30400.0
2009-11-19 11:25:00,28.58,28.61,28.58,28.61,16900.0,23.4588,23.4834,23.4588,23.4834,16900.0
2009-11-19 11:30:00,28.6,28.62,28.59,28.61,40900.0,23.4752,23.4916,23.467,23.4834,40900.0
2009-11-19 11:35:00,28.61,28.62,28.59,28.6,45300.0,23.4834,23.4916,23.467,23.4752,45300.0
2009-11-19 11:40:00,28.6,28.64,28.6,28.62,13800.0,23.4752,23.508,23.4752,23.4916,13800.0
2009-11-19 11:45:00,28.62,28.62,28.6,28.6,8900.0,23.4916,23.4916,23.4752,23.4752,8900.0
2009-11-19 11:50:00,28.61,28.61,28.58,28.6,59600.0,23.4834,23.4834,23.4588,23.4752,59600.0
2009-11-19 11:55:00,28.6,28.64,28.6,28.64,14700.0,23.4752,23.508,23.4752,23.508,14700.0
2009-11-19 12:00:00,28.64,28.67,28.64,28.65,16200.0,23.508,23.5327,23.508,23.5162,16200.0
2009-11-19 12:05:00,28.64,28.66,28.64,28.65,15200.0,23.508,23.5245,23.508,23.5162,15200.0
2009-11-19 12:10:00,28.65,28.66,28.63,28.63,18700.0,23.5162,23.5245,23.4998,23.4998,18700.0
2009-11-19 12:15:00,28.63,28.65,28.63,28.65,24700.0,23.4998,23.5162,23.4998,23.5162,24700.0
2009-11-19 12:20:00,28.65,28.67,28.63,28.63,131500.0,23.5162,23.5327,23.4998,23.4998,131500.0
2009-11-19 12:25:00,28.63,28.67,28.63,28.66,27900.0,23.4998,23.5327,23.4998,23.5245,27900.0
2009-11-19 12:30:00,28.66,28.7,28.66,28.68,140800.0,23.5245,23.5573,23.5245,23.5409,140800.0
2009-11-19 12:35:00,28.68,28.7,28.68,28.7,13500.0,23.5409,23.5573,23.5409,23.5573,13500.0
2009-11-19 12:40:00,28.71,28.71,28.69,28.69,127300.0,23.5655,23.5655,23.5491,23.5491,127300.0
2009-11-19 12:45:00,28.7,28.7,28.69,28.69,72600.0,23.5573,23.5573,23.5491,23.5491,72600.0
2009-11-19 12:50:00,28.69,28.69,28.64,28.67,75600.0,23.5491,23.5491,23.508,23.5327,75600.0
2009-11-19 12:55:00,28.66,28.68,28.66,28.68,11100.0,23.5245,23.5409,23.5245,23.5409,11100.0
2009-11-19 13:00:00,28.68,28.69,28.68,28.69,14800.0,23.5409,23.5491,23.5409,23.5491,14800.0
2009-11-19 13:05:00,28.69,28.73,28.69,28.7,60100.0,23.5491,23.5819,23.5491,23.5573,60100.0
2009-11-19 13:10:00,28.71,28.71,28.66,28.66,88900.0,23.5655,23.5655,23.5245,23.5245,88900.0
2009-11-19 13:15:00,28.66,28.66,28.64,28.64,18000.0,23.5245,23.5245,23.508,23.508,18000.0
2009-11-19 13:20:00,28.65,28.67,28.64,28.66,19300.0,23.5162,23.5327,23.508,23.5245,19300.0
2009-11-19 13:25:00,28.67,28.68,28.66,28.66,14400.0,23.5327,23.5409,23.5245,23.5245,14400.0
2009-11-19 13:30:00,28.67,28.68,28.66,28.68,45400.0,23.5327,23.5409,23.5245,23.5409,45400.0
2009-11-19 13:35:00,28.67,28.72,28.67,28.71,130400.0,23.5327,23.5737,23.5327,23.5655,130400.0
2009-11-19 13:40:00,28.71,28.72,28.69,28.71,78200.0,23.5655,23.5737,23.5491,23.5655,78200.0
2009-11-19 13:45:00,28.7,28.72,28.7,28.71,23900.0,23.5573,23.5737,23.5573,23.5655,23900.0
2009-11-19 13:50:00,28.71,28.74,28.71,28.72,53500.0,23.5655,23.5901,23.5655,23.5737,53500.0
2009-11-19 13:55:00,28.72,28.73,28.7,28.7,16500.0,23.5737,23.5819,23.5573,23.5573,16500.0
2009-11-19 14:00:00,28.71,28.71,28.69,28.69,6300.0,23.5655,23.5655,23.5491,23.5491,6300.0
2009-11-19 14:05:00,28.69,28.7,28.66,28.68,91500.0,23.5491,23.5573,23.5245,23.5409,91500.0
2009-11-19 14:10:00,28.68,28.69,28.66,28.69,50200.0,23.5409,23.5491,23.5245,23.5491,50200.0
2009-11-19 14:15:00,28.69,28.71,28.68,28.69,22500.0,23.5491,23.5655,23.5409,23.5491,22500.0
2009-11-19 14:20:00,28.7,28.76,28.7,28.76,74100.0,23.5573,23.6065,23.5573,23.6065,74100.0
2009-11-19 14:25:00,28.76,28.77,28.75,28.76,209800.0,23.6065,23.6147,23.5983,23.6065,209800.0
2009-11-19 14:30:00,28.76,28.77,28.75,28.77,6200.0,23.6065,23.6147,23.5983,23.6147,6200.0
2009-11-19 14:35:00,28.77,28.77,28.75,28.77,55800.0,23.6147,23.6147,23.5983,23.6147,55800.0
2009-11-19 14:40:00,28.77,28.8,28.76,28.78,158000.0,23.6147,23.6394,23.6065,23.623,158000.0
2009-11-19 14:45:00,28.79,28.79,28.76,28.78,40500.0,23.6312,23.6312,23.6065,23.623,40500.0
2009-11-19 14:50:00,28.78,28.82,28.77,28.8,156600.0,23.623,23.6558,23.6147,23.6394,156600.0
2009-11-19 14:55:00,28.81,28.81,28.79,28.8,39200.0,23.6476,23.6476,23.6312,23.6394,39200.0
2009-11-19 15:00:00,28.79,28.81,28.75,28.76,92600.0,23.6312,23.6476,23.5983,23.6065,92600.0
2009-11-19 15:05:00,28.76,28.77,28.75,28.77,28700.0,23.6065,23.6147,23.5983,23.6147,28700.0
2009-11-19 15:10:00,28.78,28.78,28.75,28.77,64600.0,23.623,23.623,23.5983,23.6147,64600.0
2009-11-19 15:15:00,28.77,28.81,28.76,28.8,31000.0,23.6147,23.6476,23.6065,23.6394,31000.0
2009-11-19 15:20:00,28.8,28.8,28.77,28.8,22700.0,23.6394,23.6394,23.6147,23.6394,22700.0
2009-11-19 15:25:00,28.8,28.8,28.78,28.78,88800.0,23.6394,23.6394,23.623,23.623,88800.0
2009-11-19 15:30:00,28.79,28.8,28.76,28.79,108600.0,23.6312,23.6394,23.6065,23.6312,108600.0
2009-11-19 15:35:00,28.78,28.78,28.76,28.76,45300.0,23.623,23.623,23.6065,23.6065,45300.0
2009-11-19 15:40:00,28.76,28.83,28.75,28.82,259600.0,23.6065,23.664,23.5983,23.6558,259600.0
2009-11-19 15:45:00,28.82,28.85,28.81,28.84,88400.0,23.6558,23.6804,23.6476,23.6722,88400.0
2009-11-19 15:50:00,28.84,28.84,28.83,28.83,94500.0,23.6722,23.6722,23.664,23.664,94500.0
2009-11-19 15:55:00,28.83,28.85,28.82,28.85,247100.0,23.664,23.6804,23.6558,23.6804,247100.0
2009-11-20 09:30:00,28.64,28.75,28.62,28.75,91200.0,23.508,23.5983,23.4916,23.5983,91200.0
2009-11-20 09:35:00,28.75,28.85,28.72,28.84,96200.0,23.5983,23.6804,23.5737,23.6722,96200.0
2009-11-20 09:40:00,28.84,28.88,28.81,28.82,197100.0,23.6722,23.705,23.6476,23.6558,197100.0
2009-11-20 09:45:00,28.82,28.85,28.75,28.75,86800.0,23.6558,23.6804,23.5983,23.5983,86800.0
2009-11-20 09:50:00,28.75,28.77,28.72,28.73,142700.0,23.5983,23.6147,23.5737,23.5819,142700.0
2009-11-20 09:55:00,28.73,28.74,28.7,28.71,178500.0,23.5819,23.5901,23.5573,23.5655,178500.0
2009-11-20 10:00:00,28.71,28.72,28.66,28.71,94800.0,23.5655,23.5737,23.5245,23.5655,94800.0
2009-11-20 10:05:00,28.71,28.72,28.64,28.72,79600.0,23.5655,23.5737,23.508,23.5737,79600.0
2009-11-20 10:10:00,28.72,28.78,28.7,28.77,59200.0,23.5737,23.623,23.5573,23.6147,59200.0
2009-11-20 10:15:00,28.77,28.77,28.69,28.72,75300.0,23.6147,23.6147,23.5491,23.5737,75300.0
2009-11-20 10:20:00,28.72,28.74,28.66,28.7,334300.0,23.5737,23.5901,23.5245,23.5573,334300.0
2009-11-20 10:25:00,28.7,28.71,28.66,28.71,34500.0,23.5573,23.5655,23.5245,23.5655,34500.0
2009-11-20 10:30:00,28.7,28.7,28.66,28.67,72000.0,23.5573,23.5573,23.5245,23.5327,72000.0
2009-11-20 10:35:00,28.67,28.67,28.64,28.67,121100.0,23.5327,23.5327,23.508,23.5327,121100.0
2009-11-20 10:40:00,28.66,28.66,28.57,28.58,208200.0,23.5245,23.5245,23.4506,23.4588,208200.0
2009-11-20 10:45:00,28.58,28.62,28.58,28.61,74600.0,23.4588,23.4916,23.4588,23.4834,74600.0
2009-11-20 10:50:00,28.61,28.61,28.57,28.59,75400.0,23.4834,23.4834,23.4506,23.467,75400.0
2009-11-20 10:55:00,28.59,28.6,28.57,28.58,46600.0,23.467,23.4752,23.4506,23.4588,46600.0
2009-11-20 11:00:00,28.58,28.64,28.58,28.63,243200.0,23.4588,23.508,23.4588,23.4998,243200.0
2009-11-20 11:05:00,28.64,28.65,28.59,28.6,147000.0,23.508,23.5162,23.467,23.4752,147000.0
2009-11-20 11:10:00,28.61,28.62,28.58,28.59,64700.0,23.4834,23.4916,23.4588,23.467,64700.0
2009-11-20 11:15:00,28.59,28.59,28.52,28.57,43300.0,23.467,23.467,23.4095,23.4506,43300.0
2009-11-20 11:20:00,28.57,28.58,28.57,28.58,11400.0,23.4506,23.4588,23.4506,23.4588,11400.0
2009-11-20 11:25:00,28.58,28.58,28.55,28.56,30600.0,23.4588,23.4588,23.4342,23.4424,30600.0
2009-11-20 11:30:00,28.56,28.58,28.55,28.57,37800.0,23.4424,23.4588,23.4342,23.4506,37800.0
2009-11-20 11:35:00,28.57,28.58,28.54,28.56,114200.0,23.4506,23.4588,23.426,23.4424,114200.0
2009-11-20 11:40:00,28.56,28.58,28.55,28.57,24500.0,23.4424,23.4588,23.4342,23.4506,24500.0
2009-11-20 11:45:00,28.57,28.59,28.57,28.58,52000.0,23.4506,23.467,23.4506,23.4588,52000.0
2009-11-20 11:50:00,28.57,28.59,28.57,28.58,44800.0,23.4506,23.467,23.4506,23.4588,44800.0
2009-11-20 11:55:00,28.57,28.59,28.57,28.58,84900.0,23.4506,23.467,23.4506,23.4588,84900.0
2009-11-20 12:00:00,28.57,28.58,28.56,28.57,99900.0,23.4506,23.4588,23.4424,23.4506,99900.0
2009-11-20 12:05:00,28.57,28.6,28.57,28.59,44600.0,23.4506,23.4752,23.4506,23.467,44600.0
2009-11-20 12:10:00,28.58,28.58,28.57,28.58,7500.0,23.4588,23.4588,23.4506,23.4588,7500.0
2009-11-20 12:15:00,28.58,28.58,28.57,28.58,8800.0,23.4588,23.4588,23.4506,23.4588,8800.0
2009-11-20 12:20:00,28.57,28.58,28.55,28.56,30500.0,23.4506,23.4588,23.4342,23.4424,30500.0
2009-11-20 12:25:00,28.55,28.56,28.53,28.55,16800.0,23.4342,23.4424,23.4177,23.4342,16800.0
2009-11-20 12:30:00,28.55,28.56,28.54,28.55,7300.0,23.4342,23.4424,23.426,23.4342,7300.0
2009-11-20 12:35:00,28.55,28.56,28.54,28.55,12900.0,23.4342,23.4424,23.426,23.4342,12900.0
2009-11-20 12:40:00,28.55,28.57,28.54,28.56,27700.0,23.4342,23.4506,23.426,23.4424,27700.0
2009-11-20 12:45:00,28.56,28.56,28.55,28.55,11100.0,23.4424,23.4424,23.4342,23.4342,11100.0
2009-11-20 12:50:00,28.55,28.55,28.53,28.55,18600.0,23.4342,23.4342,23.4177,23.4342,18600.0
2009-11-20 12:55:00,28.54,28.54,28.53,28.53,15400.0,23.426,23.426,23.4177,23.4177,15400.0
2009-11-20 13:00:00,28.53,28.55,28.53,28.53,81800.0,23.4177,23.4342,23.4177,23.4177,81800.0
2009-11-20 13:05:00,28.53,28.55,28.53,28.54,13200.0,23.4177,23.4342,23.4177,23.426,13200.0
2009-11-20 13:10:00,28.54,28.55,28.54,28.55,4000.0,23.426,23.4342,23.426,23.4342,4000.0
2009-11-20 13:15:00,28.54,28.55,28.52,28.52,17400.0,23.426,23.4342,23.4095,23.4095,17400.0
2009-11-20 13:20:00,28.53,28.54,28.52,28.53,16100.0,23.4177,23.426,23.4095,23.4177,16100.0
2009-11-20 13:25:00,28.53,28.53,28.52,28.53,11800.0,23.4177,23.4177,23.4095,23.4177,11800.0
2009-11-20 13:30:00,28.54,28.56,28.53,28.56,34700.0,23.426,23.4424,23.4177,23.4424,34700.0
2009-11-20 13:35:00,28.55,28.56,28.54,28.56,10300.0,23.4342,23.4424,23.426,23.4424,10300.0
2009-11-20 13:40:00,28.56,28.6,28.55,28.59,86300.0,23.4424,23.4752,23.4342,23.467,86300.0
2009-11-20 13:45:00,28.59,28.65,28.58,28.65,105900.0,23.467,23.5162,23.4588,23.5162,105900.0
2009-11-20 13:50:00,28.63,28.64,28.61,28.61,17900.0,23.4998,23.508,23.4834,23.4834,17900.0
2009-11-20 13:55:00,28.62,28.63,28.61,28.62,23900.0,23.4916,23.4998,23.4834,23.4916,23900.0
2009-11-20 14:00:00,28.62,28.64,28.62,28.63,18500.0,23.4916,23.508,23.4916,23.4998,18500.0
2009-11-20 14:05:00,28.63,28.64,28.6,28.62,27400.0,23.4998,23.508,23.4752,23.4916,27400.0
2009-11-20 14:10:00,28.63,28.64,28.63,28.64,8800.0,23.4998,23.508,23.4998,23.508,8800.0
2009-11-20 14:15:00,28.63,28.64,28.61,28.61,19800.0,23.4998,23.508,23.4834,23.4834,19800.0
2009-11-20 14:20:00,28.61,28.63,28.61,28.63,13900.0,23.4834,23.4998,23.4834,23.4998,13900.0
2009-11-20 14:25:00,28.61,28.65,28.61,28.64,45900.0,23.4834,23.5162,23.4834,23.508,45900.0
2009-11-20 14:30:00,28.64,28.65,28.63,28.64,49800.0,23.508,23.5162,23.4998,23.508,49800.0
2009-11-20 14:35:00,28.64,28.67,28.64,28.67,92600.0,23.508,23.5327,23.508,23.5327,92600.0
2009-11-20 14:40:00,28.67,28.67,28.65,28.65,56200.0,23.5327,23.5327,23.5162,23.5162,56200.0
2009-11-20 14:45:00,28.65,28.66,28.63,28.65,29200.0,23.5162,23.5245,23.4998,23.5162,29200.0
2009-11-20 14:50:00,28.64,28.65,28.63,28.64,9000.0,23.508,23.5162,23.4998,23.508,9000.0
2009-11-20 14:55:00,28.64,28.65,28.62,28.63,58000.0,23.508,23.5162,23.4916,23.4998,58000.0
2009-11-20 15:00:00,28.64,28.64,28.62,28.63,46700.0,23.508,23.508,23.4916,23.4998,46700.0
2009-11-20 15:05:00,28.64,28.65,28.63,28.65,32100.0,23.508,23.5162,23.4998,23.5162,32100.0
2009-11-20 15:10:00,28.65,28.65,28.63,28.63,24600.0,23.5162,23.5162,23.4998,23.4998,24600.0
2009-11-20 15:15:00,28.64,28.65,28.63,28.65,8400.0,23.508,23.5162,23.4998,23.5162,8400.0
2009-11-20 15:20:00,28.65,28.68,28.64,28.67,63300.0,23.5162,23.5409,23.508,23.5327,63300.0
2009-11-20 15:25:00,28.68,28.68,28.66,28.67,78200.0,23.5409,23.5409,23.5245,23.5327,78200.0
2009-11-20 15:30:00,28.68,28.7,28.67,28.7,27300.0,23.5409,23.5573,23.5327,23.5573,27300.0
2009-11-20 15:35:00,28.7,28.74,28.69,28.71,292900.0,23.5573,23.5901,23.5491,23.5655,292900.0
2009-11-20 15:40:00,28.71,28.73,28.71,28.73,149800.0,23.5655,23.5819,23.5655,23.5819,149800.0
2009-11-20 15:45:00,28.73,28.74,28.68,28.69,246700.0,23.5819,23.5901,23.5409,23.5491,246700.0
2009-11-20 15:50:00,28.69,28.7,28.68,28.69,84600.0,23.5491,23.5573,23.5409,23.5491,84600.0
2009-11-20 15:55:00,28.69,28.7,28.68,28.69,211000.0,23.5491,23.5573,23.5409,23.5491,211000.0
2009-11-23 09:30:00,28.9,29.07,28.9,29.04,208500.0,23.7214,23.861,23.7214,23.8364,208500.0
2009-11-23 09:35:00,29.04,29.12,29.02,29.08,328800.0,23.8364,23.902,23.8199,23.8692,328800.0
2009-11-23 09:40:00,29.08,29.12,29.05,29.09,155700.0,23.8692,23.902,23.8446,23.8774,155700.0
2009-11-23 09:45:00,29.1,29.15,29.09,29.13,81800.0,23.8856,23.9267,23.8774,23.9102,81800.0
2009-11-23 09:50:00,29.14,29.14,29.07,29.08,736300.0,23.9184,23.9184,23.861,23.8692,736300.0
2009-11-23 09:55:00,29.08,29.18,29.08,29.17,167800.0,23.8692,23.9513,23.8692,23.9431,167800.0
2009-11-23 10:00:00,29.16,29.19,29.1,29.17,375500.0,23.9349,23.9595,23.8856,23.9431,375500.0
2009-11-23 10:05:00,29.16,29.24,29.16,29.21,238700.0,23.9349,24.0005,23.9349,23.9759,238700.0
2009-11-23 10:10:00,29.2,29.2,29.17,29.18,93300.0,23.9677,23.9677,23.9431,23.9513,93300.0
2009-11-23 10:15:00,29.18,29.19,29.16,29.16,151900.0,23.9513,23.9595,23.9349,23.9349,151900.0
2009-11-23 10:20:00,29.16,29.17,29.13,29.14,130900.0,23.9349,23.9431,23.9102,23.9184,130900.0
2009-11-23 10:25:00,29.14,29.17,29.13,29.15,140000.0,23.9184,23.9431,23.9102,23.9267,140000.0
2009-11-23 10:30:00,29.15,29.17,29.13,29.15,54900.0,23.9267,23.9431,23.9102,23.9267,54900.0
2009-11-23 10:35:00,29.15,29.16,29.13,29.14,46800.0,23.9267,23.9349,23.9102,23.9184,46800.0
2009-11-23 10:40:00,29.14,29.15,29.13,29.14,69400.0,23.9184,23.9267,23.9102,23.9184,69400.0
2009-11-23 10:45:00,29.13,29.14,29.11,29.11,60900.0,23.9102,23.9184,23.8938,23.8938,60900.0
2009-11-23 10:50:00,29.11,29.12,29.06,29.08,79900.0,23.8938,23.902,23.8528,23.8692,79900.0
2009-11-23 10:55:00,29.07,29.1,29.07,29.08,158900.0,23.861,23.8856,23.861,23.8692,158900.0
2009-11-23 11:00:00,29.08,29.1,29.08,29.09,39200.0,23.8692,23.8856,23.8692,23.8774,39200.0
2009-11-23 11:05:00,29.08,29.1,29.08,29.09,18600.0,23.8692,23.8856,23.8692,23.8774,18600.0
2009-11-23 11:10:00,29.09,29.1,29.08,29.08,63200.0,23.8774,23.8856,23.8692,23.8692,63200.0
2009-11-23 11:15:00,29.08,29.09,29.06,29.09,233000.0,23.8692,23.8774,23.8528,23.8774,233000.0
2009-11-23 11:20:00,29.09,29.11,29.08,29.09,66700.0,23.8774,23.8938,23.8692,23.8774,66700.0
2009-11-23 11:25:00,29.09,29.1,29.06,29.06,29200.0,23.8774,23.8856,23.8528,23.8528,29200.0
2009-11-23 11:30:00,29.06,29.09,29.06,29.08,74200.0,23.8528,23.8774,23.8528,23.8692,74200.0
2009-11-23 11:35:00,29.07,29.08,29.06,29.06,35400.0,23.861,23.8692,23.8528,23.8528,35400.0
2009-11-23 11:40:00,29.05,29.05,29.01,29.04,259300.0,23.8446,23.8446,23.8117,23.8364,259300.0
2009-11-23 11:45:00,29.04,29.06,29.03,29.04,86300.0,23.8364,23.8528,23.8282,23.8364,86300.0
2009-11-23 11:50:00,29.04,29.04,29.03,29.03,11300.0,23.8364,23.8364,23.8282,23.8282,11300.0
2009-11-23 11:55:00,29.03,29.04,28.97,28.97,9900.0,23.8282,23.8364,23.7789,23.7789,9900.0
2009-11-23 12:00:00,28.97,28.99,28.97,28.99,50100.0,23.7789,23.7953,23.7789,23.7953,50100.0
2009-11-23 12:05:00,28.99,29.0,28.98,28.99,25700.0,23.7953,23.8035,23.7871,23.7953,25700.0
2009-11-23 12:10:00,28.98,28.99,28.95,28.95,79400.0,23.7871,23.7953,23.7625,23.7625,79400.0
2009-11-23 12:15:00,28.95,28.95,28.94,28.94,72600.0,23.7625,23.7625,23.7543,23.7543,72600.0
2009-11-23 12:20:00,28.94,28.94,28.93,28.94,23600.0,23.7543,23.7543,23.7461,23.7543,23600.0
2009-11-23 12:25:00,28.94,28.94,28.9,28.9,11700.0,23.7543,23.7543,23.7214,23.7214,11700.0
2009-11-23 12:30:00,28.9,28.9,28.86,28.87,37300.0,23.7214,23.7214,23.6886,23.6968,37300.0
2009-11-23 12:35:00,28.88,28.91,28.88,28.91,29600.0,23.705,23.7297,23.705,23.7297,29600.0
2009-11-23 12:40:00,28.91,28.91,28.9,28.91,24100.0,23.7297,23.7297,23.7214,23.7297,24100.0
2009-11-23 12:45:00,28.92,28.96,28.92,28.92,807400.0,23.7379,23.7707,23.7379,23.7379,807400.0
2009-11-23 12:50:00,28.91,28.92,28.9,28.92,31000.0,23.7297,23.7379,23.7214,23.7379,31000.0
2009-11-23 12:55:00,28.92,28.95,28.91,28.94,159600.0,23.7379,23.7625,23.7297,23.7543,159600.0
2009-11-23 13:00:00,28.93,28.94,28.93,28.94,92200.0,23.7461,23.7543,23.7461,23.7543,92200.0
2009-11-23 13:05:00,28.94,28.94,28.92,28.92,23800.0,23.7543,23.7543,23.7379,23.7379,23800.0
2009-11-23 13:10:00,28.92,28.92,28.91,28.91,7300.0,23.7379,23.7379,23.7297,23.7297,7300.0
2009-11-23 13:15:00,28.91,28.93,28.9,28.93,73900.0,23.7297,23.7461,23.7214,23.7461,73900.0
2009-11-23 13:20:00,28.93,28.94,28.93,28.94,169500.0,23.7461,23.7543,23.7461,23.7543,169500.0
2009-11-23 13:25:00,28.95,28.95,28.93,28.93,88000.0,23.7625,23.7625,23.7461,23.7461,88000.0
2009-11-23 13:30:00,28.93,28.93,28.92,28.92,40700.0,23.7461,23.7461,23.7379,23.7379,40700.0
2009-11-23 13:35:00,28.93,28.96,28.93,28.96,57000.0,23.7461,23.7707,23.7461,23.7707,57000.0
2009-11-23 13:40:00,28.95,28.95,28.94,28.94,7800.0,23.7625,23.7625,23.7543,23.7543,7800.0
2009-11-23 13:45:00,28.95,28.95,28.92,28.92,32100.0,23.7625,23.7625,23.7379,23.7379,32100.0
2009-11-23 13:50:00,28.92,28.92,28.89,28.91,257400.0,23.7379,23.7379,23.7132,23.7297,257400.0
2009-11-23 13:55:00,28.91,28.92,28.89,28.91,450400.0,23.7297,23.7379,23.7132,23.7297,450400.0
2009-11-23 14:00:00,28.92,28.92,28.89,28.9,212000.0,23.7379,23.7379,23.7132,23.7214,212000.0
2009-11-23 14:05:00,28.91,28.93,28.9,28.9,138200.0,23.7297,23.7461,23.7214,23.7214,138200.0
2009-11-23 14:10:00,28.9,28.9,28.85,28.86,24100.0,23.7214,23.7214,23.6804,23.6886,24100.0
2009-11-23 14:15:00,28.86,28.86,28.85,28.86,130600.0,23.6886,23.6886,23.6804,23.6886,130600.0
2009-11-23 14:20:00,28.85,28.88,28.85,28.87,160100.0,23.6804,23.705,23.6804,23.6968,160100.0
2009-11-23 14:25:00,28.88,28.9,28.88,28.9,91700.0,23.705,23.7214,23.705,23.7214,91700.0
2009-11-23 14:30:00,28.9,28.92,28.9,28.92,74600.0,23.7214,23.7379,23.7214,23.7379,74600.0
2009-11-23 14:35:00,28.92,28.93,28.91,28.91,94400.0,23.7379,23.7461,23.7297,23.7297,94400.0
2009-11-23 14:40:00,28.92,28.93,28.91,28.92,6100.0,23.7379,23.7461,23.7297,23.7379,6100.0
2009-11-23 14:45:00,28.93,28.93,28.91,28.93,74400.0,23.7461,23.7461,23.7297,23.7461,74400.0
2009-11-23 14:50:00,28.92,28.93,28.91,28.92,10200.0,23.7379,23.7461,23.7297,23.7379,10200.0
2009-11-23 14:55:00,28.91,28.92,28.9,28.9,10900.0,23.7297,23.7379,23.7214,23.7214,10900.0
2009-11-23 15:00:00,28.9,28.94,28.9,28.93,179000.0,23.7214,23.7543,23.7214,23.7461,179000.0
2009-11-23 15:05:00,28.94,28.95,28.92,28.93,80200.0,23.7543,23.7625,23.7379,23.7461,80200.0
2009-11-23 15:10:00,28.92,28.94,28.92,28.94,67300.0,23.7379,23.7543,23.7379,23.7543,67300.0
2009-11-23 15:15:00,28.94,28.95,28.92,28.93,202400.0,23.7543,23.7625,23.7379,23.7461,202400.0
2009-11-23 15:20:00,28.93,28.94,28.91,28.91,41400.0,23.7461,23.7543,23.7297,23.7297,41400.0
2009-11-23 15:25:00,28.91,28.92,28.88,28.88,187800.0,23.7297,23.7379,23.705,23.705,187800.0
2009-11-23 15:30:00,28.88,28.89,28.84,28.85,126800.0,23.705,23.7132,23.6722,23.6804,126800.0
2009-11-23 15:35:00,28.85,28.87,28.82,28.87,222500.0,23.6804,23.6968,23.6558,23.6968,222500.0
2009-11-23 15:40:00,28.87,28.89,28.86,28.86,151000.0,23.6968,23.7132,23.6886,23.6886,151000.0
2009-11-23 15:45:00,28.86,28.88,28.85,28.88,85400.0,23.6886,23.705,23.6804,23.705,85400.0
2009-11-23 15:50:00,28.87,28.91,28.86,28.9,220500.0,23.6968,23.7297,23.6886,23.7214,220500.0
2009-11-23 15:55:00,28.9,28.93,28.89,28.93,194500.0,23.7214,23.7461,23.7132,23.7461,194500.0
2009-11-24 09:30:00,28.91,28.96,28.87,28.9,124800.0,23.7297,23.7707,23.6968,23.7214,124800.0
2009-11-24 09:35:00,28.9,28.94,28.86,28.89,220000.0,23.7214,23.7543,23.6886,23.7132,220000.0
2009-11-24 09:40:00,28.89,28.94,28.89,28.9,227000.0,23.7132,23.7543,23.7132,23.7214,227000.0
2009-11-24 09:45:00,28.89,28.9,28.86,28.9,152500.0,23.7132,23.7214,23.6886,23.7214,152500.0
2009-11-24 09:50:00,28.89,28.89,28.76,28.77,78300.0,23.7132,23.7132,23.6065,23.6147,78300.0
2009-11-24 09:55:00,28.77,28.79,28.73,28.77,331100.0,23.6147,23.6312,23.5819,23.6147,331100.0
2009-11-24 10:00:00,28.77,28.9,28.72,28.84,422000.0,23.6147,23.7214,23.5737,23.6722,422000.0
2009-11-24 10:05:00,28.86,28.89,28.77,28.8,106300.0,23.6886,23.7132,23.6147,23.6394,106300.0
2009-11-24 10:10:00,28.79,28.82,28.76,28.82,76500.0,23.6312,23.6558,23.6065,23.6558,76500.0
2009-11-24 10:15:00,28.82,28.84,28.81,28.82,69500.0,23.6558,23.6722,23.6476,23.6558,69500.0
2009-11-24 10:20:00,28.81,28.84,28.81,28.84,38900.0,23.6476,23.6722,23.6476,23.6722,38900.0
2009-11-24 10:25:00,28.84,28.84,28.81,28.84,33900.0,23.6722,23.6722,23.6476,23.6722,33900.0
2009-11-24 10:30:00,28.83,28.88,28.82,28.85,40400.0,23.664,23.705,23.6558,23.6804,40400.0
2009-11-24 10:35:00,28.86,28.92,28.86,28.91,77900.0,23.6886,23.7379,23.6886,23.7297,77900.0
2009-11-24 10:40:00,28.92,28.96,28.92,28.95,65000.0,23.7379,23.7707,23.7379,23.7625,65000.0
2009-11-24 10:45:00,28.95,29.0,28.95,28.97,112500.0,23.7625,23.8035,23.7625,23.7789,112500.0
2009-11-24 10:50:00,28.97,28.98,28.93,28.95,158000.0,23.7789,23.7871,23.7461,23.7625,158000.0
2009-11-24 10:55:00,28.95,28.96,28.93,28.93,42700.0,23.7625,23.7707,23.7461,23.7461,42700.0
2009-11-24 11:00:00,28.92,28.94,28.92,28.93,14600.0,23.7379,23.7543,23.7379,23.7461,14600.0
2009-11-24 11:05:00,28.92,28.95,28.91,28.92,20100.0,23.7379,23.7625,23.7297,23.7379,20100.0
2009-11-24 11:10:00,28.92,28.93,28.9,28.91,68200.0,23.7379,23.7461,23.7214,23.7297,68200.0
2009-11-24 11:15:00,28.91,28.91,28.87,28.87,109600.0,23.7297,23.7297,23.6968,23.6968,109600.0
2009-11-24 11:20:00,28.87,28.88,28.86,28.86,29700.0,23.6968,23.705,23.6886,23.6886,29700.0
2009-11-24 11:25:00,28.87,28.87,28.83,28.85,17500.0,23.6968,23.6968,23.664,23.6804,17500.0
2009-11-24 11:30:00,28.85,28.86,28.82,28.84,118200.0,23.6804,23.6886,23.6558,23.6722,118200.0
2009-11-24 11:35:00,28.83,28.85,28.82,28.83,88800.0,23.664,23.6804,23.6558,23.664,88800.0
2009-11-24 11:40:00,28.82,28.83,28.81,28.81,48400.0,23.6558,23.664,23.6476,23.6476,48400.0
2009-11-24 11:45:00,28.8,28.84,28.8,28.84,37900.0,23.6394,23.6722,23.6394,23.6722,37900.0
2009-11-24 11:50:00,28.83,28.86,28.81,28.85,206300.0,23.664,23.6886,23.6476,23.6804,206300.0
2009-11-24 11:55:00,28.86,28.87,28.85,28.87,108900.0,23.6886,23.6968,23.6804,23.6968,108900.0
2009-11-24 12:00:00,28.87,28.88,28.84,28.85,127000.0,23.6968,23.705,23.6722,23.6804,127000.0
2009-11-24 12:05:00,28.85,28.86,28.84,28.85,53300.0,23.6804,23.6886,23.6722,23.6804,53300.0
2009-11-24 12:10:00,28.85,28.87,28.85,28.86,39300.0,23.6804,23.6968,23.6804,23.6886,39300.0
2009-11-24 12:15:00,28.86,28.87,28.85,28.86,36100.0,23.6886,23.6968,23.6804,23.6886,36100.0
2009-11-24 12:20:00,28.86,28.87,28.85,28.86,3800.0,23.6886,23.6968,23.6804,23.6886,3800.0
2009-11-24 12:25:00,28.86,28.87,28.85,28.85,41700.0,23.6886,23.6968,23.6804,23.6804,41700.0
2009-11-24 12:30:00,28.85,28.86,28.85,28.85,15100.0,23.6804,23.6886,23.6804,23.6804,15100.0
2009-11-24 12:35:00,28.85,28.86,28.84,28.84,12500.0,23.6804,23.6886,23.6722,23.6722,12500.0
2009-11-24 12:40:00,28.84,28.85,28.81,28.81,24600.0,23.6722,23.6804,23.6476,23.6476,24600.0
2009-11-24 12:45:00,28.82,28.82,28.81,28.82,13900.0,23.6558,23.6558,23.6476,23.6558,13900.0
2009-11-24 12:50:00,28.82,28.82,28.81,28.82,9400.0,23.6558,23.6558,23.6476,23.6558,9400.0
2009-11-24 12:55:00,28.82,28.82,28.81,28.82,59300.0,23.6558,23.6558,23.6476,23.6558,59300.0
2009-11-24 13:00:00,28.82,28.83,28.81,28.82,189900.0,23.6558,23.664,23.6476,23.6558,189900.0
2009-11-24 13:05:00,28.82,28.85,28.82,28.83,89100.0,23.6558,23.6804,23.6558,23.664,89100.0
2009-11-24 13:10:00,28.83,28.86,28.83,28.85,94500.0,23.664,23.6886,23.664,23.6804,94500.0
2009-11-24 13:15:00,28.85,28.86,28.84,28.85,17900.0,23.6804,23.6886,23.6722,23.6804,17900.0
2009-11-24 13:20:00,28.85,28.85,28.84,28.84,5200.0,23.6804,23.6804,23.6722,23.6722,5200.0
2009-11-24 13:25:00,28.84,28.85,28.83,28.84,11400.0,23.6722,23.6804,23.664,23.6722,11400.0
2009-11-24 13:30:00,28.84,28.85,28.84,28.85,10100.0,23.6722,23.6804,23.6722,23.6804,10100.0
2009-11-24 13:35:00,28.85,28.85,28.84,28.85,2000.0,23.6804,23.6804,23.6722,23.6804,2000.0
2009-11-24 13:40:00,28.84,28.85,28.84,28.84,22300.0,23.6722,23.6804,23.6722,23.6722,22300.0
2009-11-24 13:45:00,28.84,28.85,28.84,28.84,17200.0,23.6722,23.6804,23.6722,23.6722,17200.0
2009-11-24 13:50:00,28.84,28.85,28.81,28.81,17200.0,23.6722,23.6804,23.6476,23.6476,17200.0
2009-11-24 13:55:00,28.82,28.83,28.82,28.83,84100.0,23.6558,23.664,23.6558,23.664,84100.0
2009-11-24 14:00:00,28.83,28.84,28.8,28.81,98300.0,23.664,23.6722,23.6394,23.6476,98300.0
2009-11-24 14:05:00,28.81,28.86,28.81,28.85,36700.0,23.6476,23.6886,23.6476,23.6804,36700.0
2009-11-24 14:10:00,28.85,28.87,28.85,28.87,350600.0,23.6804,23.6968,23.6804,23.6968,350600.0
2009-11-24 14:15:00,28.86,28.87,28.85,28.87,148900.0,23.6886,23.6968,23.6804,23.6968,148900.0
2009-11-24 14:20:00,28.86,28.88,28.86,28.88,108600.0,23.6886,23.705,23.6886,23.705,108600.0
2009-11-24 14:25:00,28.89,28.9,28.87,28.88,36700.0,23.7132,23.7214,23.6968,23.705,36700.0
2009-11-24 14:30:00,28.87,28.88,28.87,28.87,19800.0,23.6968,23.705,23.6968,23.6968,19800.0
2009-11-24 14:35:00,28.88,28.89,28.87,28.89,3300.0,23.705,23.7132,23.6968,23.7132,3300.0
2009-11-24 14:40:00,28.89,28.9,28.88,28.89,102700.0,23.7132,23.7214,23.705,23.7132,102700.0
2009-11-24 14:45:00,28.89,28.94,28.89,28.93,93200.0,23.7132,23.7543,23.7132,23.7461,93200.0
2009-11-24 14:50:00,28.93,28.94,28.92,28.93,40500.0,23.7461,23.7543,23.7379,23.7461,40500.0
2009-11-24 14:55:00,28.94,28.94,28.92,28.93,6400.0,23.7543,23.7543,23.7379,23.7461,6400.0
2009-11-24 15:00:00,28.92,28.93,28.91,28.93,15100.0,23.7379,23.7461,23.7297,23.7461,15100.0
2009-11-24 15:05:00,28.93,28.93,28.9,28.9,12900.0,23.7461,23.7461,23.7214,23.7214,12900.0
2009-11-24 15:10:00,28.9,28.91,28.88,28.88,36700.0,23.7214,23.7297,23.705,23.705,36700.0
2009-11-24 15:15:00,28.88,28.88,28.87,28.88,33000.0,23.705,23.705,23.6968,23.705,33000.0
2009-11-24 15:20:00,28.87,28.89,28.86,28.89,29200.0,23.6968,23.7132,23.6886,23.7132,29200.0
2009-11-24 15:25:00,28.88,28.9,28.87,28.88,63100.0,23.705,23.7214,23.6968,23.705,63100.0
2009-11-24 15:30:00,28.88,28.89,28.86,28.88,32900.0,23.705,23.7132,23.6886,23.705,32900.0
2009-11-24 15:35:00,28.87,28.87,28.85,28.87,47600.0,23.6968,23.6968,23.6804,23.6968,47600.0
2009-11-24 15:40:00,28.87,28.88,28.84,28.87,167500.0,23.6968,23.705,23.6722,23.6968,167500.0
2009-11-24 15:45:00,28.86,28.87,28.85,28.85,40000.0,23.6886,23.6968,23.6804,23.6804,40000.0
2009-11-24 15:50:00,28.86,28.88,28.85,28.88,106600.0,23.6886,23.705,23.6804,23.705,106600.0
2009-11-24 15:55:00,28.88,28.9,28.87,28.9,144700.0,23.705,23.7214,23.6968,23.7214,144700.0
2009-11-25 09:30:00,29.01,29.04,28.92,28.94,565200.0,23.8117,23.8364,23.7379,23.7543,565200.0
2009-11-25 09:35:00,28.93,28.98,28.93,28.98,329700.0,23.7461,23.7871,23.7461,23.7871,329700.0
2009-11-25 09:40:00,28.97,28.99,28.91,28.96,246100.0,23.7789,23.7953,23.7297,23.7707,246100.0
2009-11-25 09:45:00,28.97,29.0,28.95,28.98,244800.0,23.7789,23.8035,23.7625,23.7871,244800.0
2009-11-25 09:50:00,28.96,28.97,28.93,28.96,26800.0,23.7707,23.7789,23.7461,23.7707,26800.0
2009-11-25 09:55:00,28.95,28.99,28.95,28.97,67200.0,23.7625,23.7953,23.7625,23.7789,67200.0
2009-11-25 10:00:00,28.98,29.07,28.97,29.06,406300.0,23.7871,23.861,23.7789,23.8528,406300.0
2009-11-25 10:05:00,29.06,29.08,29.03,29.08,255800.0,23.8528,23.8692,23.8282,23.8692,255800.0
2009-11-25 10:10:00,29.08,29.08,29.03,29.04,79100.0,23.8692,23.8692,23.8282,23.8364,79100.0
2009-11-25 10:15:00,29.04,29.1,29.04,29.09,96100.0,23.8364,23.8856,23.8364,23.8774,96100.0
2009-11-25 10:20:00,29.08,29.09,29.06,29.06,167800.0,23.8692,23.8774,23.8528,23.8528,167800.0
2009-11-25 10:25:00,29.06,29.06,29.01,29.05,94800.0,23.8528,23.8528,23.8117,23.8446,94800.0
2009-11-25 10:30:00,29.05,29.07,29.03,29.04,67700.0,23.8446,23.861,23.8282,23.8364,67700.0
2009-11-25 10:35:00,29.03,29.06,29.03,29.05,31300.0,23.8282,23.8528,23.8282,23.8446,31300.0
2009-11-25 10:40:00,29.04,29.07,29.04,29.07,42100.0,23.8364,23.861,23.8364,23.861,42100.0
2009-11-25 10:45:00,29.08,29.1,29.06,29.08,80100.0,23.8692,23.8856,23.8528,23.8692,80100.0
2009-11-25 10:50:00,29.07,29.09,29.07,29.08,126200.0,23.861,23.8774,23.861,23.8692,126200.0
2009-11-25 10:55:00,29.08,29.09,29.05,29.07,40600.0,23.8692,23.8774,23.8446,23.861,40600.0
2009-11-25 11:00:00,29.07,29.08,29.06,29.08,25100.0,23.861,23.8692,23.8528,23.8692,25100.0
2009-11-25 11:05:00,29.07,29.11,29.06,29.11,30400.0,23.861,23.8938,23.8528,23.8938,30400.0
2009-11-25 11:10:00,29.1,29.11,29.09,29.1,17900.0,23.8856,23.8938,23.8774,23.8856,17900.0
2009-11-25 11:15:00,29.11,29.14,29.11,29.14,23200.0,23.8938,23.9184,23.8938,23.9184,23200.0
2009-11-25 11:20:00,29.13,29.14,29.11,29.11,127700.0,23.9102,23.9184,23.8938,23.8938,127700.0
2009-11-25 11:25:00,29.1,29.11,29.1,29.11,15900.0,23.8856,23.8938,23.8856,23.8938,15900.0
2009-11-25 11:30:00,29.11,29.12,29.1,29.12,16000.0,23.8938,23.902,23.8856,23.902,16000.0
2009-11-25 11:35:00,29.11,29.13,29.11,29.12,14400.0,23.8938,23.9102,23.8938,23.902,14400.0
2009-11-25 11:40:00,29.12,29.13,29.11,29.12,8900.0,23.902,23.9102,23.8938,23.902,8900.0
2009-11-25 11:45:00,29.12,29.13,29.11,29.13,16900.0,23.902,23.9102,23.8938,23.9102,16900.0
2009-11-25 11:50:00,29.12,29.13,29.11,29.11,20200.0,23.902,23.9102,23.8938,23.8938,20200.0
2009-11-25 11:55:00,29.11,29.13,29.11,29.13,16800.0,23.8938,23.9102,23.8938,23.9102,16800.0
2009-11-25 12:00:00,29.12,29.13,29.12,29.12,10400.0,23.902,23.9102,23.902,23.902,10400.0
2009-11-25 12:05:00,29.12,29.12,29.1,29.1,86300.0,23.902,23.902,23.8856,23.8856,86300.0
2009-11-25 12:10:00,29.1,29.11,29.09,29.1,42200.0,23.8856,23.8938,23.8774,23.8856,42200.0
2009-11-25 12:15:00,29.1,29.11,29.09,29.09,4400.0,23.8856,23.8938,23.8774,23.8774,4400.0
2009-11-25 12:20:00,29.09,29.11,29.09,29.11,24400.0,23.8774,23.8938,23.8774,23.8938,24400.0
2009-11-25 12:25:00,29.1,29.11,29.09,29.11,5200.0,23.8856,23.8938,23.8774,23.8938,5200.0
2009-11-25 12:30:00,29.1,29.1,29.08,29.08,21100.0,23.8856,23.8856,23.8692,23.8692,21100.0
2009-11-25 12:35:00,29.09,29.1,29.08,29.08,22300.0,23.8774,23.8856,23.8692,23.8692,22300.0
2009-11-25 12:40:00,29.08,29.1,29.08,29.1,9700.0,23.8692,23.8856,23.8692,23.8856,9700.0
2009-11-25 12:45:00,29.1,29.1,29.09,29.09,9400.0,23.8856,23.8856,23.8774,23.8774,9400.0
2009-11-25 12:50:00,29.1,29.1,29.09,29.09,7100.0,23.8856,23.8856,23.8774,23.8774,7100.0
2009-11-25 12:55:00,29.1,29.12,29.09,29.12,7700.0,23.8856,23.902,23.8774,23.902,7700.0
2009-11-25 13:00:00,29.11,29.11,29.1,29.11,78500.0,23.8938,23.8938,23.8856,23.8938,78500.0
2009-11-25 13:05:00,29.11,29.12,29.11,29.11,8200.0,23.8938,23.902,23.8938,23.8938,8200.0
2009-11-25 13:10:00,29.11,29.12,29.11,29.12,22100.0,23.8938,23.902,23.8938,23.902,22100.0
2009-11-25 13:15:00,29.12,29.13,29.11,29.12,9500.0,23.902,23.9102,23.8938,23.902,9500.0
2009-11-25 13:20:00,29.12,29.13,29.12,29.12,6800.0,23.902,23.9102,23.902,23.902,6800.0
2009-11-25 13:25:00,29.13,29.14,29.12,29.13,89200.0,23.9102,23.9184,23.902,23.9102,89200.0
2009-11-25 13:30:00,29.13,29.14,29.12,29.12,13500.0,23.9102,23.9184,23.902,23.902,13500.0
2009-11-25 13:35:00,29.13,29.13,29.12,29.13,3500.0,23.9102,23.9102,23.902,23.9102,3500.0
2009-11-25 13:40:00,29.13,29.14,29.13,29.13,13400.0,23.9102,23.9184,23.9102,23.9102,13400.0
2009-11-25 13:45:00,29.14,29.15,29.13,29.14,3700.0,23.9184,23.9267,23.9102,23.9184,3700.0
2009-11-25 13:50:00,29.14,29.15,29.14,29.14,2500.0,23.9184,23.9267,23.9184,23.9184,2500.0
2009-11-25 13:55:00,29.14,29.15,29.14,29.15,33800.0,23.9184,23.9267,23.9184,23.9267,33800.0
2009-11-25 14:00:00,29.15,29.15,29.14,29.14,33000.0,23.9267,23.9267,23.9184,23.9184,33000.0
2009-11-25 14:05:00,29.12,29.13,29.12,29.12,5200.0,23.902,23.9102,23.902,23.902,5200.0
2009-11-25 14:10:00,29.12,29.14,29.12,29.13,144900.0,23.902,23.9184,23.902,23.9102,144900.0
2009-11-25 14:15:00,29.13,29.14,29.13,29.14,3300.0,23.9102,23.9184,23.9102,23.9184,3300.0
2009-11-25 14:20:00,29.14,29.15,29.14,29.15,247200.0,23.9184,23.9267,23.9184,23.9267,247200.0
2009-11-25 14:25:00,29.15,29.15,29.14,29.15,43300.0,23.9267,23.9267,23.9184,23.9267,43300.0
2009-11-25 14:30:00,29.15,29.15,29.15,29.15,9500.0,23.9267,23.9267,23.9267,23.9267,9500.0
2009-11-25 14:35:00,29.15,29.16,29.14,29.14,29500.0,23.9267,23.9349,23.9184,23.9184,29500.0
2009-11-25 14:40:00,29.14,29.16,29.14,29.15,19700.0,23.9184,23.9349,23.9184,23.9267,19700.0
2009-11-25 14:45:00,29.16,29.19,29.15,29.18,156500.0,23.9349,23.9595,23.9267,23.9513,156500.0
2009-11-25 14:50:00,29.18,29.18,29.17,29.18,2400.0,23.9513,23.9513,23.9431,23.9513,2400.0
2009-11-25 14:55:00,29.17,29.18,29.17,29.17,28200.0,23.9431,23.9513,23.9431,23.9431,28200.0
2009-11-25 15:00:00,29.17,29.17,29.15,29.17,77300.0,23.9431,23.9431,23.9267,23.9431,77300.0
2009-11-25 15:05:00,29.17,29.17,29.16,29.16,12000.0,23.9431,23.9431,23.9349,23.9349,12000.0
2009-11-25 15:10:00,29.16,29.18,29.16,29.17,54100.0,23.9349,23.9513,23.9349,23.9431,54100.0
2009-11-25 15:15:00,29.17,29.18,29.16,29.18,261800.0,23.9431,23.9513,23.9349,23.9513,261800.0
2009-11-25 15:20:00,29.17,29.19,29.17,29.17,49100.0,23.9431,23.9595,23.9431,23.9431,49100.0
2009-11-25 15:25:00,29.17,29.19,29.17,29.18,9700.0,23.9431,23.9595,23.9431,23.9513,9700.0
2009-11-25 15:30:00,29.18,29.18,29.17,29.17,17200.0,23.9513,23.9513,23.9431,23.9431,17200.0
2009-11-25 15:35:00,29.17,29.18,29.17,29.17,77700.0,23.9431,23.9513,23.9431,23.9431,77700.0
2009-11-25 15:40:00,29.17,29.18,29.17,29.17,162500.0,23.9431,23.9513,23.9431,23.9431,162500.0
2009-11-25 15:45:00,29.17,29.18,29.15,29.16,190800.0,23.9431,23.9513,23.9267,23.9349,190800.0
2009-11-25 15:50:00,29.16,29.18,29.16,29.18,93200.0,23.9349,23.9513,23.9349,23.9513,93200.0
2009-11-25 15:55:00,29.18,29.19,29.17,29.17,203500.0,23.9513,23.9595,23.9431,23.9431,203500.0
2009-11-27 09:30:00,28.57,28.57,28.29,28.49,219600.0,23.4506,23.4506,23.2208,23.3849,219600.0
2009-11-27 09:35:00,28.48,28.52,28.44,28.51,246600.0,23.3767,23.4095,23.3439,23.4013,246600.0
2009-11-27 09:40:00,28.52,28.64,28.5,28.6,644400.0,23.4095,23.508,23.3931,23.4752,644400.0
2009-11-27 09:45:00,28.6,28.65,28.54,28.63,715700.0,23.4752,23.5162,23.426,23.4998,715700.0
2009-11-27 09:50:00,28.62,28.66,28.59,28.62,182800.0,23.4916,23.5245,23.467,23.4916,182800.0
2009-11-27 09:55:00,28.63,28.67,28.6,28.64,199200.0,23.4998,23.5327,23.4752,23.508,199200.0
2009-11-27 10:00:00,28.63,28.77,28.62,28.69,186800.0,23.4998,23.6147,23.4916,23.5491,186800.0
2009-11-27 10:05:00,28.69,28.7,28.66,28.66,222900.0,23.5491,23.5573,23.5245,23.5245,222900.0
2009-11-27 10:10:00,28.67,28.73,28.67,28.72,209700.0,23.5327,23.5819,23.5327,23.5737,209700.0
2009-11-27 10:15:00,28.73,28.75,28.71,28.73,53600.0,23.5819,23.5983,23.5655,23.5819,53600.0
2009-11-27 10:20:00,28.73,28.8,28.72,28.77,81000.0,23.5819,23.6394,23.5737,23.6147,81000.0
2009-11-27 10:25:00,28.78,28.78,28.75,28.75,70900.0,23.623,23.623,23.5983,23.5983,70900.0
2009-11-27 10:30:00,28.74,28.76,28.72,28.76,97600.0,23.5901,23.6065,23.5737,23.6065,97600.0
2009-11-27 10:35:00,28.76,28.81,28.76,28.79,69300.0,23.6065,23.6476,23.6065,23.6312,69300.0
2009-11-27 10:40:00,28.79,28.84,28.77,28.83,132800.0,23.6312,23.6722,23.6147,23.664,132800.0
2009-11-27 10:45:00,28.83,28.85,28.81,28.84,192800.0,23.664,23.6804,23.6476,23.6722,192800.0
2009-11-27 10:50:00,28.84,28.93,28.83,28.89,218900.0,23.6722,23.7461,23.664,23.7132,218900.0
2009-11-27 10:55:00,28.89,28.89,28.85,28.88,56100.0,23.7132,23.7132,23.6804,23.705,56100.0
2009-11-27 11:00:00,28.88,28.95,28.88,28.93,62600.0,23.705,23.7625,23.705,23.7461,62600.0
2009-11-27 11:05:00,28.93,28.97,28.92,28.95,92900.0,23.7461,23.7789,23.7379,23.7625,92900.0
2009-11-27 11:10:00,28.95,28.97,28.9,28.92,284600.0,23.7625,23.7789,23.7214,23.7379,284600.0
2009-11-27 11:15:00,28.92,28.94,28.9,28.9,69700.0,23.7379,23.7543,23.7214,23.7214,69700.0
2009-11-27 11:20:00,28.9,28.9,28.83,28.85,87300.0,23.7214,23.7214,23.664,23.6804,87300.0
2009-11-27 11:25:00,28.85,28.87,28.84,28.84,49700.0,23.6804,23.6968,23.6722,23.6722,49700.0
2009-11-27 11:30:00,28.84,28.85,28.81,28.82,114100.0,23.6722,23.6804,23.6476,23.6558,114100.0
2009-11-27 11:35:00,28.83,28.85,28.82,28.83,44100.0,23.664,23.6804,23.6558,23.664,44100.0
2009-11-27 11:40:00,28.83,28.86,28.83,28.85,185200.0,23.664,23.6886,23.664,23.6804,185200.0
2009-11-27 11:45:00,28.86,28.86,28.84,28.85,27900.0,23.6886,23.6886,23.6722,23.6804,27900.0
2009-11-27 11:50:00,28.85,28.87,28.84,28.86,134200.0,23.6804,23.6968,23.6722,23.6886,134200.0
2009-11-27 11:55:00,28.86,28.86,28.81,28.82,57300.0,23.6886,23.6886,23.6476,23.6558,57300.0
2009-11-27 12:00:00,28.83,28.83,28.79,28.79,94100.0,23.664,23.664,23.6312,23.6312,94100.0
2009-11-27 12:05:00,28.8,28.8,28.77,28.79,79700.0,23.6394,23.6394,23.6147,23.6312,79700.0
2009-11-27 12:10:00,28.79,28.82,28.79,28.81,13500.0,23.6312,23.6558,23.6312,23.6476,13500.0
2009-11-27 12:15:00,28.81,28.81,28.78,28.79,13100.0,23.6476,23.6476,23.623,23.6312,13100.0
2009-11-27 12:20:00,28.8,28.8,28.76,28.76,42100.0,23.6394,23.6394,23.6065,23.6065,42100.0
2009-11-27 12:25:00,28.77,28.78,28.76,28.78,90900.0,23.6147,23.623,23.6065,23.623,90900.0
2009-11-27 12:30:00,28.79,28.82,28.79,28.8,174700.0,23.6312,23.6558,23.6312,23.6394,174700.0
2009-11-27 12:35:00,28.8,28.82,28.79,28.81,67700.0,23.6394,23.6558,23.6312,23.6476,67700.0
2009-11-27 12:40:00,28.82,28.85,28.81,28.85,64500.0,23.6558,23.6804,23.6476,23.6804,64500.0
2009-11-27 12:45:00,28.85,28.91,28.85,28.89,45400.0,23.6804,23.7297,23.6804,23.7132,45400.0
2009-11-27 12:50:00,28.89,28.89,28.84,28.86,160800.0,23.7132,23.7132,23.6722,23.6886,160800.0
2009-11-27 12:55:00,28.85,28.86,28.75,28.78,389000.0,23.6804,23.6886,23.5983,23.623,389000.0
2009-11-27 13:00:00,28.77,28.77,28.62,28.71,89200.0,23.6147,23.6147,23.4916,23.5655,89200.0
2009-11-27 13:05:00,28.48,28.48,28.48,28.48,100.0,23.3767,23.3767,23.3767,23.3767,100.0
2009-11-27 13:10:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:15:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:20:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:25:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:30:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:35:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:40:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:45:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:50:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 13:55:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:00:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:05:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:10:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:15:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:20:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:25:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:30:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:35:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:40:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:45:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:50:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 14:55:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:00:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:05:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:10:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:15:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:20:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:25:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:30:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:35:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:40:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:45:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:50:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-27 15:55:00,28.48,28.48,28.48,28.48,0.0,23.3767,23.3767,23.3767,23.3767,0.0
2009-11-30 09:30:00,28.72,28.75,28.6,28.6,297200.0,23.5737,23.5983,23.4752,23.4752,297200.0
2009-11-30 09:35:00,28.61,28.69,28.61,28.66,219400.0,23.4834,23.5491,23.4834,23.5245,219400.0
2009-11-30 09:40:00,28.66,28.74,28.54,28.72,391000.0,23.5245,23.5901,23.426,23.5737,391000.0
2009-11-30 09:45:00,28.71,28.71,28.61,28.65,160900.0,23.5655,23.5655,23.4834,23.5162,160900.0
2009-11-30 09:50:00,28.65,28.65,28.56,28.62,303700.0,23.5162,23.5162,23.4424,23.4916,303700.0
2009-11-30 09:55:00,28.62,28.65,28.6,28.63,114400.0,23.4916,23.5162,23.4752,23.4998,114400.0
2009-11-30 10:00:00,28.63,28.66,28.63,28.65,90400.0,23.4998,23.5245,23.4998,23.5162,90400.0
2009-11-30 10:05:00,28.66,28.75,28.66,28.74,100500.0,23.5245,23.5983,23.5245,23.5901,100500.0
2009-11-30 10:10:00,28.74,28.74,28.7,28.72,34700.0,23.5901,23.5901,23.5573,23.5737,34700.0
2009-11-30 10:15:00,28.71,28.76,28.7,28.74,143600.0,23.5655,23.6065,23.5573,23.5901,143600.0
2009-11-30 10:20:00,28.73,28.75,28.7,28.71,113900.0,23.5819,23.5983,23.5573,23.5655,113900.0
2009-11-30 10:25:00,28.71,28.76,28.71,28.75,75100.0,23.5655,23.6065,23.5655,23.5983,75100.0
2009-11-30 10:30:00,28.75,28.78,28.75,28.75,94000.0,23.5983,23.623,23.5983,23.5983,94000.0
2009-11-30 10:35:00,28.75,28.76,28.73,28.74,133000.0,23.5983,23.6065,23.5819,23.5901,133000.0
2009-11-30 10:40:00,28.74,28.74,28.72,28.72,40800.0,23.5901,23.5901,23.5737,23.5737,40800.0
2009-11-30 10:45:00,28.71,28.71,28.67,28.68,105000.0,23.5655,23.5655,23.5327,23.5409,105000.0
2009-11-30 10:50:00,28.68,28.68,28.66,28.67,23000.0,23.5409,23.5409,23.5245,23.5327,23000.0
2009-11-30 10:55:00,28.67,28.67,28.63,28.64,119000.0,23.5327,23.5327,23.4998,23.508,119000.0
2009-11-30 11:00:00,28.64,28.64,28.54,28.57,112900.0,23.508,23.508,23.426,23.4506,112900.0
2009-11-30 11:05:00,28.57,28.57,28.55,28.57,54800.0,23.4506,23.4506,23.4342,23.4506,54800.0
2009-11-30 11:10:00,28.56,28.57,28.51,28.52,227700.0,23.4424,23.4506,23.4013,23.4095,227700.0
2009-11-30 11:15:00,28.52,28.53,28.46,28.49,44500.0,23.4095,23.4177,23.3603,23.3849,44500.0
2009-11-30 11:20:00,28.49,28.51,28.47,28.51,313700.0,23.3849,23.4013,23.3685,23.4013,313700.0
2009-11-30 11:25:00,28.5,28.5,28.44,28.46,61400.0,23.3931,23.3931,23.3439,23.3603,61400.0
2009-11-30 11:30:00,28.46,28.47,28.41,28.42,82700.0,23.3603,23.3685,23.3193,23.3275,82700.0
2009-11-30 11:35:00,28.42,28.43,28.39,28.41,71800.0,23.3275,23.3357,23.3028,23.3193,71800.0
2009-11-30 11:40:00,28.41,28.44,28.41,28.43,27500.0,23.3193,23.3439,23.3193,23.3357,27500.0
2009-11-30 11:45:00,28.43,28.44,28.41,28.41,115800.0,23.3357,23.3439,23.3193,23.3193,115800.0
2009-11-30 11:50:00,28.41,28.42,28.37,28.39,93200.0,23.3193,23.3275,23.2864,23.3028,93200.0
2009-11-30 11:55:00,28.38,28.4,28.37,28.4,42000.0,23.2946,23.311,23.2864,23.311,42000.0
2009-11-30 12:00:00,28.4,28.42,28.39,28.42,112400.0,23.311,23.3275,23.3028,23.3275,112400.0
2009-11-30 12:05:00,28.41,28.42,28.39,28.4,62900.0,23.3193,23.3275,23.3028,23.311,62900.0
2009-11-30 12:10:00,28.4,28.42,28.4,28.42,85100.0,23.311,23.3275,23.311,23.3275,85100.0
2009-11-30 12:15:00,28.42,28.48,28.42,28.47,77400.0,23.3275,23.3767,23.3275,23.3685,77400.0
2009-11-30 12:20:00,28.47,28.48,28.45,28.45,29800.0,23.3685,23.3767,23.3521,23.3521,29800.0
2009-11-30 12:25:00,28.47,28.48,28.46,28.47,35300.0,23.3685,23.3767,23.3603,23.3685,35300.0
2009-11-30 12:30:00,28.47,28.48,28.41,28.42,223500.0,23.3685,23.3767,23.3193,23.3275,223500.0
2009-11-30 12:35:00,28.43,28.43,28.41,28.43,96700.0,23.3357,23.3357,23.3193,23.3357,96700.0
2009-11-30 12:40:00,28.43,28.44,28.42,28.43,74300.0,23.3357,23.3439,23.3275,23.3357,74300.0
2009-11-30 12:45:00,28.43,28.45,28.42,28.44,167700.0,23.3357,23.3521,23.3275,23.3439,167700.0
2009-11-30 12:50:00,28.43,28.45,28.43,28.45,17000.0,23.3357,23.3521,23.3357,23.3521,17000.0
2009-11-30 12:55:00,28.44,28.45,28.42,28.43,99600.0,23.3439,23.3521,23.3275,23.3357,99600.0
2009-11-30 13:00:00,28.43,28.45,28.42,28.43,56900.0,23.3357,23.3521,23.3275,23.3357,56900.0
2009-11-30 13:05:00,28.43,28.45,28.42,28.43,18200.0,23.3357,23.3521,23.3275,23.3357,18200.0
2009-11-30 13:10:00,28.43,28.44,28.42,28.42,13300.0,23.3357,23.3439,23.3275,23.3275,13300.0
2009-11-30 13:15:00,28.43,28.45,28.41,28.45,14200.0,23.3357,23.3521,23.3193,23.3521,14200.0
2009-11-30 13:20:00,28.45,28.47,28.45,28.46,17600.0,23.3521,23.3685,23.3521,23.3603,17600.0
2009-11-30 13:25:00,28.47,28.49,28.46,28.49,9200.0,23.3685,23.3849,23.3603,23.3849,9200.0
2009-11-30 13:30:00,28.49,28.51,28.47,28.48,57100.0,23.3849,23.4013,23.3685,23.3767,57100.0
2009-11-30 13:35:00,28.48,28.49,28.48,28.48,55200.0,23.3767,23.3849,23.3767,23.3767,55200.0
2009-11-30 13:40:00,28.48,28.49,28.45,28.45,52500.0,23.3767,23.3849,23.3521,23.3521,52500.0
2009-11-30 13:45:00,28.46,28.51,28.44,28.5,580800.0,23.3603,23.4013,23.3439,23.3931,580800.0
2009-11-30 13:50:00,28.51,28.54,28.5,28.51,83300.0,23.4013,23.426,23.3931,23.4013,83300.0
2009-11-30 13:55:00,28.53,28.54,28.51,28.51,147200.0,23.4177,23.426,23.4013,23.4013,147200.0
2009-11-30 14:00:00,28.51,28.52,28.49,28.51,40300.0,23.4013,23.4095,23.3849,23.4013,40300.0
2009-11-30 14:05:00,28.5,28.51,28.48,28.49,100200.0,23.3931,23.4013,23.3767,23.3849,100200.0
2009-11-30 14:10:00,28.49,28.5,28.49,28.49,44800.0,23.3849,23.3931,23.3849,23.3849,44800.0
2009-11-30 14:15:00,28.49,28.5,28.49,28.5,44700.0,23.3849,23.3931,23.3849,23.3931,44700.0
2009-11-30 14:20:00,28.5,28.5,28.48,28.48,21900.0,23.3931,23.3931,23.3767,23.3767,21900.0
2009-11-30 14:25:00,28.48,28.49,28.47,28.48,29700.0,23.3767,23.3849,23.3685,23.3767,29700.0
2009-11-30 14:30:00,28.48,28.49,28.47,28.48,31200.0,23.3767,23.3849,23.3685,23.3767,31200.0
2009-11-30 14:35:00,28.48,28.49,28.48,28.49,54300.0,23.3767,23.3849,23.3767,23.3849,54300.0
2009-11-30 14:40:00,28.48,28.49,28.46,28.48,36300.0,23.3767,23.3849,23.3603,23.3767,36300.0
2009-11-30 14:45:00,28.48,28.49,28.46,28.49,28700.0,23.3767,23.3849,23.3603,23.3849,28700.0
2009-11-30 14:50:00,28.48,28.49,28.45,28.45,56800.0,23.3767,23.3849,23.3521,23.3521,56800.0
2009-11-30 14:55:00,28.47,28.47,28.46,28.47,17200.0,23.3685,23.3685,23.3603,23.3685,17200.0
2009-11-30 15:00:00,28.47,28.49,28.46,28.49,22800.0,23.3685,23.3849,23.3603,23.3849,22800.0
2009-11-30 15:05:00,28.5,28.53,28.48,28.53,161000.0,23.3931,23.4177,23.3767,23.4177,161000.0
2009-11-30 15:10:00,28.53,28.55,28.52,28.54,89500.0,23.4177,23.4342,23.4095,23.426,89500.0
2009-11-30 15:15:00,28.54,28.6,28.54,28.58,70900.0,23.426,23.4752,23.426,23.4588,70900.0
2009-11-30 15:20:00,28.58,28.6,28.57,28.58,67600.0,23.4588,23.4752,23.4506,23.4588,67600.0
2009-11-30 15:25:00,28.58,28.62,28.57,28.61,106500.0,23.4588,23.4916,23.4506,23.4834,106500.0
2009-11-30 15:30:00,28.6,28.64,28.6,28.63,48900.0,23.4752,23.508,23.4752,23.4998,48900.0
2009-11-30 15:35:00,28.63,28.67,28.62,28.66,88700.0,23.4998,23.5327,23.4916,23.5245,88700.0
2009-11-30 15:40:00,28.66,28.67,28.63,28.65,68200.0,23.5245,23.5327,23.4998,23.5162,68200.0
2009-11-30 15:45:00,28.65,28.67,28.65,28.66,103100.0,23.5162,23.5327,23.5162,23.5245,103100.0
2009-11-30 15:50:00,28.65,28.7,28.65,28.69,196700.0,23.5162,23.5573,23.5162,23.5491,196700.0
2009-11-30 15:55:00,28.7,28.71,28.65,28.66,886900.0,23.5573,23.5655,23.5162,23.5245,886900.0
2009-12-01 09:30:00,28.87,29.06,28.86,29.03,139100.0,23.6968,23.8528,23.6886,23.8282,139100.0
2009-12-01 09:35:00,29.03,29.08,29.03,29.07,267400.0,23.8282,23.8692,23.8282,23.861,267400.0
2009-12-01 09:40:00,29.07,29.11,29.04,29.04,46500.0,23.861,23.8938,23.8364,23.8364,46500.0
2009-12-01 09:45:00,29.03,29.07,29.0,29.02,194600.0,23.8282,23.861,23.8035,23.8199,194600.0
2009-12-01 09:50:00,29.02,29.02,28.96,28.99,907400.0,23.8199,23.8199,23.7707,23.7953,907400.0
2009-12-01 09:55:00,29.0,29.01,28.96,28.98,139700.0,23.8035,23.8117,23.7707,23.7871,139700.0
2009-12-01 10:00:00,28.99,29.05,28.91,29.02,138300.0,23.7953,23.8446,23.7297,23.8199,138300.0
2009-12-01 10:05:00,29.02,29.02,28.9,28.92,248700.0,23.8199,23.8199,23.7214,23.7379,248700.0
2009-12-01 10:10:00,28.92,28.98,28.86,28.97,104100.0,23.7379,23.7871,23.6886,23.7789,104100.0
2009-12-01 10:15:00,28.96,28.98,28.94,28.96,172200.0,23.7707,23.7871,23.7543,23.7707,172200.0
2009-12-01 10:20:00,28.96,28.97,28.92,28.96,160900.0,23.7707,23.7789,23.7379,23.7707,160900.0
2009-12-01 10:25:00,28.96,29.01,28.95,29.01,178100.0,23.7707,23.8117,23.7625,23.8117,178100.0
2009-12-01 10:30:00,29.01,29.07,29.01,29.04,75300.0,23.8117,23.861,23.8117,23.8364,75300.0
2009-12-01 10:35:00,29.05,29.05,29.01,29.01,139900.0,23.8446,23.8446,23.8117,23.8117,139900.0
2009-12-01 10:40:00,29.01,29.03,29.0,29.01,60300.0,23.8117,23.8282,23.8035,23.8117,60300.0
2009-12-01 10:45:00,29.01,29.04,29.0,29.03,59600.0,23.8117,23.8364,23.8035,23.8282,59600.0
2009-12-01 10:50:00,29.02,29.04,29.01,29.04,34000.0,23.8199,23.8364,23.8117,23.8364,34000.0
2009-12-01 10:55:00,29.04,29.04,29.01,29.04,22800.0,23.8364,23.8364,23.8117,23.8364,22800.0
2009-12-01 11:00:00,29.05,29.08,29.05,29.06,32800.0,23.8446,23.8692,23.8446,23.8528,32800.0
2009-12-01 11:05:00,29.06,29.07,29.04,29.05,31300.0,23.8528,23.861,23.8364,23.8446,31300.0
2009-12-01 11:10:00,29.05,29.05,29.03,29.05,26700.0,23.8446,23.8446,23.8282,23.8446,26700.0
2009-12-01 11:15:00,29.05,29.09,29.04,29.08,157300.0,23.8446,23.8774,23.8364,23.8692,157300.0
2009-12-01 11:20:00,29.08,29.12,29.08,29.1,38200.0,23.8692,23.902,23.8692,23.8856,38200.0
2009-12-01 11:25:00,29.09,29.11,29.09,29.1,19800.0,23.8774,23.8938,23.8774,23.8856,19800.0
2009-12-01 11:30:00,29.09,29.11,29.08,29.1,28200.0,23.8774,23.8938,23.8692,23.8856,28200.0
2009-12-01 11:35:00,29.1,29.1,29.07,29.08,18500.0,23.8856,23.8856,23.861,23.8692,18500.0
2009-12-01 11:40:00,29.07,29.08,29.06,29.07,135600.0,23.861,23.8692,23.8528,23.861,135600.0
2009-12-01 11:45:00,29.07,29.08,29.05,29.05,144400.0,23.861,23.8692,23.8446,23.8446,144400.0
2009-12-01 11:50:00,29.06,29.08,29.06,29.07,28100.0,23.8528,23.8692,23.8528,23.861,28100.0
2009-12-01 11:55:00,29.06,29.06,29.04,29.05,143500.0,23.8528,23.8528,23.8364,23.8446,143500.0
2009-12-01 12:00:00,29.06,29.07,29.05,29.07,19400.0,23.8528,23.861,23.8446,23.861,19400.0
2009-12-01 12:05:00,29.07,29.11,29.07,29.1,48500.0,23.861,23.8938,23.861,23.8856,48500.0
2009-12-01 12:10:00,29.1,29.1,29.09,29.1,40000.0,23.8856,23.8856,23.8774,23.8856,40000.0
2009-12-01 12:15:00,29.1,29.12,29.09,29.11,160300.0,23.8856,23.902,23.8774,23.8938,160300.0
2009-12-01 12:20:00,29.1,29.12,29.09,29.09,170400.0,23.8856,23.902,23.8774,23.8774,170400.0
2009-12-01 12:25:00,29.09,29.09,29.07,29.07,23600.0,23.8774,23.8774,23.861,23.861,23600.0
2009-12-01 12:30:00,29.07,29.09,29.07,29.09,18800.0,23.861,23.8774,23.861,23.8774,18800.0
2009-12-01 12:35:00,29.08,29.11,29.08,29.08,27400.0,23.8692,23.8938,23.8692,23.8692,27400.0
2009-12-01 12:40:00,29.08,29.09,29.07,29.08,17000.0,23.8692,23.8774,23.861,23.8692,17000.0
2009-12-01 12:45:00,29.08,29.08,29.06,29.08,24400.0,23.8692,23.8692,23.8528,23.8692,24400.0
2009-12-01 12:50:00,29.07,29.09,29.07,29.09,12800.0,23.861,23.8774,23.861,23.8774,12800.0
2009-12-01 12:55:00,29.08,29.1,29.08,29.09,8300.0,23.8692,23.8856,23.8692,23.8774,8300.0
2009-12-01 13:00:00,29.08,29.09,29.08,29.08,11500.0,23.8692,23.8774,23.8692,23.8692,11500.0
2009-12-01 13:05:00,29.08,29.09,29.08,29.08,2600.0,23.8692,23.8774,23.8692,23.8692,2600.0
2009-12-01 13:10:00,29.08,29.11,29.08,29.11,32700.0,23.8692,23.8938,23.8692,23.8938,32700.0
2009-12-01 13:15:00,29.11,29.13,29.11,29.12,8600.0,23.8938,23.9102,23.8938,23.902,8600.0
2009-12-01 13:20:00,29.13,29.16,29.12,29.16,14300.0,23.9102,23.9349,23.902,23.9349,14300.0
2009-12-01 13:25:00,29.16,29.16,29.13,29.14,69700.0,23.9349,23.9349,23.9102,23.9184,69700.0
2009-12-01 13:30:00,29.15,29.17,29.15,29.16,34100.0,23.9267,23.9431,23.9267,23.9349,34100.0
2009-12-01 13:35:00,29.17,29.18,29.16,29.18,5800.0,23.9431,23.9513,23.9349,23.9513,5800.0
2009-12-01 13:40:00,29.17,29.18,29.17,29.17,3100.0,23.9431,23.9513,23.9431,23.9431,3100.0
2009-12-01 13:45:00,29.17,29.2,29.17,29.19,20900.0,23.9431,23.9677,23.9431,23.9595,20900.0
2009-12-01 13:50:00,29.2,29.2,29.18,29.18,96700.0,23.9677,23.9677,23.9513,23.9513,96700.0
2009-12-01 13:55:00,29.18,29.19,29.17,29.19,56900.0,23.9513,23.9595,23.9431,23.9595,56900.0
2009-12-01 14:00:00,29.18,29.19,29.18,29.18,8000.0,23.9513,23.9595,23.9513,23.9513,8000.0
2009-12-01 14:05:00,29.18,29.19,29.17,29.17,21000.0,23.9513,23.9595,23.9431,23.9431,21000.0
2009-12-01 14:10:00,29.16,29.17,29.15,29.15,18200.0,23.9349,23.9431,23.9267,23.9267,18200.0
2009-12-01 14:15:00,29.15,29.16,29.14,29.14,30700.0,23.9267,23.9349,23.9184,23.9184,30700.0
2009-12-01 14:20:00,29.14,29.16,29.14,29.16,23500.0,23.9184,23.9349,23.9184,23.9349,23500.0
2009-12-01 14:25:00,29.16,29.18,29.16,29.17,35100.0,23.9349,23.9513,23.9349,23.9431,35100.0
2009-12-01 14:30:00,29.18,29.19,29.17,29.17,24600.0,23.9513,23.9595,23.9431,23.9431,24600.0
2009-12-01 14:35:00,29.17,29.18,29.16,29.18,13200.0,23.9431,23.9513,23.9349,23.9513,13200.0
2009-12-01 14:40:00,29.17,29.18,29.14,29.14,26900.0,23.9431,23.9513,23.9184,23.9184,26900.0
2009-12-01 14:45:00,29.14,29.15,29.13,29.14,13700.0,23.9184,23.9267,23.9102,23.9184,13700.0
2009-12-01 14:50:00,29.15,29.15,29.08,29.08,485700.0,23.9267,23.9267,23.8692,23.8692,485700.0
2009-12-01 14:55:00,29.09,29.1,29.08,29.09,20700.0,23.8774,23.8856,23.8692,23.8774,20700.0
2009-12-01 15:00:00,29.09,29.1,29.05,29.06,40500.0,23.8774,23.8856,23.8446,23.8528,40500.0
2009-12-01 15:05:00,29.06,29.11,29.06,29.09,47900.0,23.8528,23.8938,23.8528,23.8774,47900.0
2009-12-01 15:10:00,29.1,29.11,29.09,29.1,41300.0,23.8856,23.8938,23.8774,23.8856,41300.0
2009-12-01 15:15:00,29.1,29.12,29.1,29.1,20000.0,23.8856,23.902,23.8856,23.8856,20000.0
2009-12-01 15:20:00,29.11,29.11,29.07,29.09,64800.0,23.8938,23.8938,23.861,23.8774,64800.0
2009-12-01 15:25:00,29.09,29.09,29.07,29.08,33400.0,23.8774,23.8774,23.861,23.8692,33400.0
2009-12-01 15:30:00,29.07,29.08,29.02,29.02,43300.0,23.861,23.8692,23.8199,23.8199,43300.0
2009-12-01 15:35:00,29.02,29.04,29.01,29.03,52000.0,23.8199,23.8364,23.8117,23.8282,52000.0
2009-12-01 15:40:00,29.03,29.06,29.03,29.06,66500.0,23.8282,23.8528,23.8282,23.8528,66500.0
2009-12-01 15:45:00,29.06,29.09,29.06,29.08,213600.0,23.8528,23.8774,23.8528,23.8692,213600.0
2009-12-01 15:50:00,29.08,29.09,29.04,29.04,188000.0,23.8692,23.8774,23.8364,23.8364,188000.0
2009-12-01 15:55:00,29.05,29.07,29.03,29.06,427300.0,23.8446,23.861,23.8282,23.8528,427300.0
2009-12-02 09:30:00,29.04,29.18,28.95,29.18,199600.0,23.8364,23.9513,23.7625,23.9513,199600.0
2009-12-02 09:35:00,29.17,29.21,29.16,29.17,173600.0,23.9431,23.9759,23.9349,23.9431,173600.0
2009-12-02 09:40:00,29.18,29.21,29.11,29.11,105800.0,23.9513,23.9759,23.8938,23.8938,105800.0
2009-12-02 09:45:00,29.1,29.17,29.09,29.16,77900.0,23.8856,23.9431,23.8774,23.9349,77900.0
2009-12-02 09:50:00,29.16,29.19,29.15,29.16,68900.0,23.9349,23.9595,23.9267,23.9349,68900.0
2009-12-02 09:55:00,29.16,29.17,29.13,29.15,77700.0,23.9349,23.9431,23.9102,23.9267,77700.0
2009-12-02 10:00:00,29.15,29.2,29.15,29.19,57300.0,23.9267,23.9677,23.9267,23.9595,57300.0
2009-12-02 10:05:00,29.2,29.23,29.2,29.23,35000.0,23.9677,23.9923,23.9677,23.9923,35000.0
2009-12-02 10:10:00,29.24,29.33,29.24,29.31,123400.0,24.0005,24.0744,24.0005,24.058,123400.0
2009-12-02 10:15:00,29.31,29.32,29.28,29.29,52400.0,24.058,24.0662,24.0334,24.0416,52400.0
2009-12-02 10:20:00,29.29,29.3,29.24,29.25,164900.0,24.0416,24.0498,24.0005,24.0087,164900.0
2009-12-02 10:25:00,29.25,29.28,29.24,29.26,60400.0,24.0087,24.0334,24.0005,24.0169,60400.0
2009-12-02 10:30:00,29.26,29.27,29.23,29.25,82500.0,24.0169,24.0251,23.9923,24.0087,82500.0
2009-12-02 10:35:00,29.24,29.27,29.24,29.26,52400.0,24.0005,24.0251,24.0005,24.0169,52400.0
2009-12-02 10:40:00,29.26,29.27,29.25,29.26,26500.0,24.0169,24.0251,24.0087,24.0169,26500.0
2009-12-02 10:45:00,29.26,29.29,29.25,29.28,175600.0,24.0169,24.0416,24.0087,24.0334,175600.0
2009-12-02 10:50:00,29.28,29.3,29.27,29.29,43800.0,24.0334,24.0498,24.0251,24.0416,43800.0
2009-12-02 10:55:00,29.28,29.3,29.27,29.3,79600.0,24.0334,24.0498,24.0251,24.0498,79600.0
2009-12-02 11:00:00,29.3,29.3,29.24,29.24,164500.0,24.0498,24.0498,24.0005,24.0005,164500.0
2009-12-02 11:05:00,29.24,29.24,29.21,29.24,66000.0,24.0005,24.0005,23.9759,24.0005,66000.0
2009-12-02 11:10:00,29.24,29.24,29.19,29.19,78400.0,24.0005,24.0005,23.9595,23.9595,78400.0
2009-12-02 11:15:00,29.19,29.21,29.16,29.18,59100.0,23.9595,23.9759,23.9349,23.9513,59100.0
2009-12-02 11:20:00,29.19,29.19,29.14,29.17,36400.0,23.9595,23.9595,23.9184,23.9431,36400.0
2009-12-02 11:25:00,29.17,29.2,29.16,29.19,26400.0,23.9431,23.9677,23.9349,23.9595,26400.0
2009-12-02 11:30:00,29.19,29.23,29.18,29.23,38100.0,23.9595,23.9923,23.9513,23.9923,38100.0
2009-12-02 11:35:00,29.23,29.24,29.2,29.23,14400.0,23.9923,24.0005,23.9677,23.9923,14400.0
2009-12-02 11:40:00,29.22,29.23,29.21,29.22,13300.0,23.9841,23.9923,23.9759,23.9841,13300.0
2009-12-02 11:45:00,29.22,29.24,29.22,29.22,23700.0,23.9841,24.0005,23.9841,23.9841,23700.0
2009-12-02 11:50:00,29.22,29.22,29.2,29.2,15700.0,23.9841,23.9841,23.9677,23.9677,15700.0
2009-12-02 11:55:00,29.2,29.21,29.19,29.21,20600.0,23.9677,23.9759,23.9595,23.9759,20600.0
2009-12-02 12:00:00,29.21,29.22,29.21,29.21,10900.0,23.9759,23.9841,23.9759,23.9759,10900.0
2009-12-02 12:05:00,29.21,29.21,29.18,29.18,13000.0,23.9759,23.9759,23.9513,23.9513,13000.0
2009-12-02 12:10:00,29.18,29.19,29.16,29.16,25500.0,23.9513,23.9595,23.9349,23.9349,25500.0
2009-12-02 12:15:00,29.16,29.17,29.1,29.1,28700.0,23.9349,23.9431,23.8856,23.8856,28700.0
2009-12-02 12:20:00,29.09,29.1,29.02,29.05,112300.0,23.8774,23.8856,23.8199,23.8446,112300.0
2009-12-02 12:25:00,29.05,29.07,29.03,29.07,42800.0,23.8446,23.861,23.8282,23.861,42800.0
2009-12-02 12:30:00,29.06,29.08,29.06,29.06,31300.0,23.8528,23.8692,23.8528,23.8528,31300.0
2009-12-02 12:35:00,29.06,29.08,29.05,29.06,29200.0,23.8528,23.8692,23.8446,23.8528,29200.0
2009-12-02 12:40:00,29.06,29.07,29.04,29.07,24900.0,23.8528,23.861,23.8364,23.861,24900.0
2009-12-02 12:45:00,29.07,29.09,29.05,29.09,138300.0,23.861,23.8774,23.8446,23.8774,138300.0
2009-12-02 12:50:00,29.09,29.09,29.07,29.08,15400.0,23.8774,23.8774,23.861,23.8692,15400.0
2009-12-02 12:55:00,29.08,29.1,29.08,29.1,4500.0,23.8692,23.8856,23.8692,23.8856,4500.0
2009-12-02 13:00:00,29.1,29.12,29.09,29.1,32200.0,23.8856,23.902,23.8774,23.8856,32200.0
2009-12-02 13:05:00,29.1,29.12,29.08,29.11,40400.0,23.8856,23.902,23.8692,23.8938,40400.0
2009-12-02 13:10:00,29.11,29.12,29.1,29.11,17700.0,23.8938,23.902,23.8856,23.8938,17700.0
2009-12-02 13:15:00,29.1,29.12,29.09,29.09,27100.0,23.8856,23.902,23.8774,23.8774,27100.0
2009-12-02 13:20:00,29.1,29.11,29.09,29.09,7800.0,23.8856,23.8938,23.8774,23.8774,7800.0
2009-12-02 13:25:00,29.08,29.08,29.07,29.07,5600.0,23.8692,23.8692,23.861,23.861,5600.0
2009-12-02 13:30:00,29.07,29.09,29.06,29.08,17500.0,23.861,23.8774,23.8528,23.8692,17500.0
2009-12-02 13:35:00,29.08,29.09,29.07,29.07,18100.0,23.8692,23.8774,23.861,23.861,18100.0
2009-12-02 13:40:00,29.08,29.08,29.07,29.08,16700.0,23.8692,23.8692,23.861,23.8692,16700.0
2009-12-02 13:45:00,29.09,29.12,29.08,29.12,33800.0,23.8774,23.902,23.8692,23.902,33800.0
2009-12-02 13:50:00,29.12,29.13,29.12,29.12,11300.0,23.902,23.9102,23.902,23.902,11300.0
2009-12-02 13:55:00,29.12,29.13,29.11,29.13,26500.0,23.902,23.9102,23.8938,23.9102,26500.0
2009-12-02 14:00:00,29.13,29.15,29.09,29.12,58300.0,23.9102,23.9267,23.8774,23.902,58300.0
2009-12-02 14:05:00,29.12,29.12,29.11,29.12,11700.0,23.902,23.902,23.8938,23.902,11700.0
2009-12-02 14:10:00,29.13,29.13,29.1,29.13,50000.0,23.9102,23.9102,23.8856,23.9102,50000.0
2009-12-02 14:15:00,29.13,29.14,29.07,29.07,49500.0,23.9102,23.9184,23.861,23.861,49500.0
2009-12-02 14:20:00,29.08,29.1,29.06,29.09,74100.0,23.8692,23.8856,23.8528,23.8774,74100.0
2009-12-02 14:25:00,29.1,29.12,29.08,29.11,69700.0,23.8856,23.902,23.8692,23.8938,69700.0
2009-12-02 14:30:00,29.11,29.12,29.09,29.11,114400.0,23.8938,23.902,23.8774,23.8938,114400.0
2009-12-02 14:35:00,29.1,29.16,29.1,29.15,87500.0,23.8856,23.9349,23.8856,23.9267,87500.0
2009-12-02 14:40:00,29.15,29.15,29.12,29.12,48700.0,23.9267,23.9267,23.902,23.902,48700.0
2009-12-02 14:45:00,29.13,29.14,29.12,29.13,43900.0,23.9102,23.9184,23.902,23.9102,43900.0
2009-12-02 14:50:00,29.14,29.14,29.12,29.13,43500.0,23.9184,23.9184,23.902,23.9102,43500.0
2009-12-02 14:55:00,29.13,29.13,29.11,29.11,45200.0,23.9102,23.9102,23.8938,23.8938,45200.0
2009-12-02 15:00:00,29.11,29.14,29.11,29.12,65600.0,23.8938,23.9184,23.8938,23.902,65600.0
2009-12-02 15:05:00,29.12,29.12,29.1,29.11,36100.0,23.902,23.902,23.8856,23.8938,36100.0
2009-12-02 15:10:00,29.11,29.12,29.09,29.09,46200.0,23.8938,23.902,23.8774,23.8774,46200.0
2009-12-02 15:15:00,29.1,29.11,29.08,29.11,94900.0,23.8856,23.8938,23.8692,23.8938,94900.0
2009-12-02 15:20:00,29.1,29.13,29.09,29.11,143800.0,23.8856,23.9102,23.8774,23.8938,143800.0
2009-12-02 15:25:00,29.11,29.12,29.1,29.1,109200.0,23.8938,23.902,23.8856,23.8856,109200.0
2009-12-02 15:30:00,29.1,29.1,29.08,29.1,98400.0,23.8856,23.8856,23.8692,23.8856,98400.0
2009-12-02 15:35:00,29.09,29.13,29.09,29.12,90600.0,23.8774,23.9102,23.8774,23.902,90600.0
2009-12-02 15:40:00,29.12,29.16,29.11,29.16,239000.0,23.902,23.9349,23.8938,23.9349,239000.0
2009-12-02 15:45:00,29.16,29.17,29.14,29.17,244000.0,23.9349,23.9431,23.9184,23.9431,244000.0
2009-12-02 15:50:00,29.16,29.18,29.13,29.14,294700.0,23.9349,23.9513,23.9102,23.9184,294700.0
2009-12-02 15:55:00,29.14,29.15,29.13,29.14,212900.0,23.9184,23.9267,23.9102,23.9184,212900.0
2009-12-03 09:30:00,29.29,29.29,29.16,29.19,288300.0,24.0416,24.0416,23.9349,23.9595,288300.0
2009-12-03 09:35:00,29.19,29.26,29.19,29.24,49900.0,23.9595,24.0169,23.9595,24.0005,49900.0
2009-12-03 09:40:00,29.24,29.29,29.24,29.27,150000.0,24.0005,24.0416,24.0005,24.0251,150000.0
2009-12-03 09:45:00,29.29,29.36,29.29,29.32,300400.0,24.0416,24.099,24.0416,24.0662,300400.0
2009-12-03 09:50:00,29.32,29.32,29.24,29.25,153200.0,24.0662,24.0662,24.0005,24.0087,153200.0
2009-12-03 09:55:00,29.25,29.25,29.21,29.23,290500.0,24.0087,24.0087,23.9759,23.9923,290500.0
2009-12-03 10:00:00,29.23,29.23,29.11,29.16,631600.0,23.9923,23.9923,23.8938,23.9349,631600.0
2009-12-03 10:05:00,29.16,29.23,29.14,29.2,126700.0,23.9349,23.9923,23.9184,23.9677,126700.0
2009-12-03 10:10:00,29.21,29.22,29.15,29.16,249600.0,23.9759,23.9841,23.9267,23.9349,249600.0
2009-12-03 10:15:00,29.16,29.16,29.06,29.07,348100.0,23.9349,23.9349,23.8528,23.861,348100.0
2009-12-03 10:20:00,29.07,29.1,29.07,29.09,162500.0,23.861,23.8856,23.861,23.8774,162500.0
2009-12-03 10:25:00,29.08,29.15,29.08,29.15,56700.0,23.8692,23.9267,23.8692,23.9267,56700.0
2009-12-03 10:30:00,29.15,29.17,29.14,29.14,148000.0,23.9267,23.9431,23.9184,23.9184,148000.0
2009-12-03 10:35:00,29.14,29.14,29.08,29.09,66100.0,23.9184,23.9184,23.8692,23.8774,66100.0
2009-12-03 10:40:00,29.08,29.09,29.06,29.09,41600.0,23.8692,23.8774,23.8528,23.8774,41600.0
2009-12-03 10:45:00,29.09,29.18,29.07,29.17,65100.0,23.8774,23.9513,23.861,23.9431,65100.0
2009-12-03 10:50:00,29.16,29.18,29.14,29.14,145900.0,23.9349,23.9513,23.9184,23.9184,145900.0
2009-12-03 10:55:00,29.14,29.19,29.14,29.18,64900.0,23.9184,23.9595,23.9184,23.9513,64900.0
2009-12-03 11:00:00,29.19,29.21,29.18,29.2,148300.0,23.9595,23.9759,23.9513,23.9677,148300.0
2009-12-03 11:05:00,29.21,29.22,29.2,29.21,28100.0,23.9759,23.9841,23.9677,23.9759,28100.0
2009-12-03 11:10:00,29.2,29.21,29.19,29.2,43500.0,23.9677,23.9759,23.9595,23.9677,43500.0
2009-12-03 11:15:00,29.2,29.21,29.18,29.18,167200.0,23.9677,23.9759,23.9513,23.9513,167200.0
2009-12-03 11:20:00,29.17,29.19,29.17,29.19,35700.0,23.9431,23.9595,23.9431,23.9595,35700.0
2009-12-03 11:25:00,29.19,29.21,29.19,29.2,95600.0,23.9595,23.9759,23.9595,23.9677,95600.0
2009-12-03 11:30:00,29.19,29.21,29.19,29.2,12700.0,23.9595,23.9759,23.9595,23.9677,12700.0
2009-12-03 11:35:00,29.2,29.2,29.14,29.14,43900.0,23.9677,23.9677,23.9184,23.9184,43900.0
2009-12-03 11:40:00,29.13,29.15,29.13,29.14,13500.0,23.9102,23.9267,23.9102,23.9184,13500.0
2009-12-03 11:45:00,29.13,29.15,29.12,29.13,31100.0,23.9102,23.9267,23.902,23.9102,31100.0
2009-12-03 11:50:00,29.12,29.16,29.12,29.15,14200.0,23.902,23.9349,23.902,23.9267,14200.0
2009-12-03 11:55:00,29.15,29.16,29.12,29.13,30300.0,23.9267,23.9349,23.902,23.9102,30300.0
2009-12-03 12:00:00,29.12,29.13,29.11,29.11,84800.0,23.902,23.9102,23.8938,23.8938,84800.0
2009-12-03 12:05:00,29.11,29.13,29.11,29.11,22000.0,23.8938,23.9102,23.8938,23.8938,22000.0
2009-12-03 12:10:00,29.12,29.14,29.11,29.12,58000.0,23.902,23.9184,23.8938,23.902,58000.0
2009-12-03 12:15:00,29.13,29.16,29.11,29.16,64400.0,23.9102,23.9349,23.8938,23.9349,64400.0
2009-12-03 12:20:00,29.16,29.18,29.14,29.15,42100.0,23.9349,23.9513,23.9184,23.9267,42100.0
2009-12-03 12:25:00,29.14,29.16,29.14,29.14,23000.0,23.9184,23.9349,23.9184,23.9184,23000.0
2009-12-03 12:30:00,29.14,29.15,29.12,29.14,50500.0,23.9184,23.9267,23.902,23.9184,50500.0
2009-12-03 12:35:00,29.14,29.17,29.13,29.14,54000.0,23.9184,23.9431,23.9102,23.9184,54000.0
2009-12-03 12:40:00,29.15,29.15,29.14,29.14,2500.0,23.9267,23.9267,23.9184,23.9184,2500.0
2009-12-03 12:45:00,29.15,29.16,29.15,29.15,9700.0,23.9267,23.9349,23.9267,23.9267,9700.0
2009-12-03 12:50:00,29.16,29.16,29.14,29.15,108600.0,23.9349,23.9349,23.9184,23.9267,108600.0
2009-12-03 12:55:00,29.15,29.16,29.15,29.16,16800.0,23.9267,23.9349,23.9267,23.9349,16800.0
2009-12-03 13:00:00,29.16,29.17,29.15,29.16,22100.0,23.9349,23.9431,23.9267,23.9349,22100.0
2009-12-03 13:05:00,29.16,29.16,29.14,29.14,17100.0,23.9349,23.9349,23.9184,23.9184,17100.0
2009-12-03 13:10:00,29.14,29.15,29.11,29.13,61000.0,23.9184,23.9267,23.8938,23.9102,61000.0
2009-12-03 13:15:00,29.12,29.16,29.12,29.16,57800.0,23.902,23.9349,23.902,23.9349,57800.0
2009-12-03 13:20:00,29.17,29.19,29.15,29.19,135300.0,23.9431,23.9595,23.9267,23.9595,135300.0
2009-12-03 13:25:00,29.18,29.18,29.17,29.17,11400.0,23.9513,23.9513,23.9431,23.9431,11400.0
2009-12-03 13:30:00,29.18,29.19,29.17,29.19,7200.0,23.9513,23.9595,23.9431,23.9595,7200.0
2009-12-03 13:35:00,29.18,29.2,29.18,29.2,14400.0,23.9513,23.9677,23.9513,23.9677,14400.0
2009-12-03 13:40:00,29.19,29.2,29.19,29.19,24000.0,23.9595,23.9677,23.9595,23.9595,24000.0
2009-12-03 13:45:00,29.19,29.19,29.18,29.18,20100.0,23.9595,23.9595,23.9513,23.9513,20100.0
2009-12-03 13:50:00,29.19,29.19,29.17,29.18,18100.0,23.9595,23.9595,23.9431,23.9513,18100.0
2009-12-03 13:55:00,29.18,29.18,29.16,29.16,8800.0,23.9513,23.9513,23.9349,23.9349,8800.0
2009-12-03 14:00:00,29.17,29.18,29.16,29.16,27900.0,23.9431,23.9513,23.9349,23.9349,27900.0
2009-12-03 14:05:00,29.16,29.17,29.15,29.16,10600.0,23.9349,23.9431,23.9267,23.9349,10600.0
2009-12-03 14:10:00,29.16,29.16,29.15,29.16,7800.0,23.9349,23.9349,23.9267,23.9349,7800.0
2009-12-03 14:15:00,29.16,29.17,29.1,29.11,819400.0,23.9349,23.9431,23.8856,23.8938,819400.0
2009-12-03 14:20:00,29.11,29.14,29.11,29.13,54000.0,23.8938,23.9184,23.8938,23.9102,54000.0
2009-12-03 14:25:00,29.12,29.14,29.11,29.12,10000.0,23.902,23.9184,23.8938,23.902,10000.0
2009-12-03 14:30:00,29.12,29.14,29.12,29.12,15500.0,23.902,23.9184,23.902,23.902,15500.0
2009-12-03 14:35:00,29.13,29.14,29.12,29.13,17900.0,23.9102,23.9184,23.902,23.9102,17900.0
2009-12-03 14:40:00,29.14,29.16,29.14,29.16,11800.0,23.9184,23.9349,23.9184,23.9349,11800.0
2009-12-03 14:45:00,29.17,29.17,29.13,29.15,51100.0,23.9431,23.9431,23.9102,23.9267,51100.0
2009-12-03 14:50:00,29.14,29.16,29.12,29.14,221100.0,23.9184,23.9349,23.902,23.9184,221100.0
2009-12-03 14:55:00,29.14,29.15,29.12,29.13,32500.0,23.9184,23.9267,23.902,23.9102,32500.0
2009-12-03 15:00:00,29.14,29.15,29.13,29.13,18500.0,23.9184,23.9267,23.9102,23.9102,18500.0
2009-12-03 15:05:00,29.14,29.16,29.13,29.16,23200.0,23.9184,23.9349,23.9102,23.9349,23200.0
2009-12-03 15:10:00,29.16,29.16,29.14,29.16,50200.0,23.9349,23.9349,23.9184,23.9349,50200.0
2009-12-03 15:15:00,29.16,29.18,29.16,29.18,50500.0,23.9349,23.9513,23.9349,23.9513,50500.0
2009-12-03 15:20:00,29.18,29.18,29.14,29.14,60400.0,23.9513,23.9513,23.9184,23.9184,60400.0
2009-12-03 15:25:00,29.15,29.15,29.12,29.13,125000.0,23.9267,23.9267,23.902,23.9102,125000.0
2009-12-03 15:30:00,29.13,29.14,29.12,29.13,37700.0,23.9102,23.9184,23.902,23.9102,37700.0
2009-12-03 15:35:00,29.12,29.13,29.08,29.08,57800.0,23.902,23.9102,23.8692,23.8692,57800.0
2009-12-03 15:40:00,29.08,29.08,29.01,29.03,167200.0,23.8692,23.8692,23.8117,23.8282,167200.0
2009-12-03 15:45:00,29.03,29.03,28.96,28.96,177600.0,23.8282,23.8282,23.7707,23.7707,177600.0
2009-12-03 15:50:00,28.96,28.96,28.91,28.96,201200.0,23.7707,23.7707,23.7297,23.7707,201200.0
2009-12-03 15:55:00,28.96,28.96,28.9,28.95,215900.0,23.7707,23.7707,23.7214,23.7625,215900.0
2009-12-04 09:30:00,29.24,29.43,29.24,29.31,396000.0,24.0005,24.1565,24.0005,24.058,396000.0
2009-12-04 09:35:00,29.31,29.43,29.31,29.41,301400.0,24.058,24.1565,24.058,24.1401,301400.0
2009-12-04 09:40:00,29.42,29.47,29.4,29.43,326700.0,24.1483,24.1893,24.1319,24.1565,326700.0
2009-12-04 09:45:00,29.44,29.49,29.44,29.49,140100.0,24.1647,24.2057,24.1647,24.2057,140100.0
2009-12-04 09:50:00,29.49,29.49,29.41,29.42,109000.0,24.2057,24.2057,24.1401,24.1483,109000.0
2009-12-04 09:55:00,29.42,29.45,29.4,29.42,120000.0,24.1483,24.1729,24.1319,24.1483,120000.0
2009-12-04 10:00:00,29.43,29.44,29.35,29.35,192200.0,24.1565,24.1647,24.0908,24.0908,192200.0
2009-12-04 10:05:00,29.35,29.39,29.3,29.38,266400.0,24.0908,24.1236,24.0498,24.1154,266400.0
2009-12-04 10:10:00,29.37,29.37,29.31,29.35,215600.0,24.1072,24.1072,24.058,24.0908,215600.0
2009-12-04 10:15:00,29.35,29.38,29.34,29.36,282700.0,24.0908,24.1154,24.0826,24.099,282700.0
2009-12-04 10:20:00,29.36,29.37,29.33,29.34,157300.0,24.099,24.1072,24.0744,24.0826,157300.0
2009-12-04 10:25:00,29.34,29.38,29.34,29.35,57700.0,24.0826,24.1154,24.0826,24.0908,57700.0
2009-12-04 10:30:00,29.35,29.36,29.32,29.32,77800.0,24.0908,24.099,24.0662,24.0662,77800.0
2009-12-04 10:35:00,29.32,29.37,29.32,29.37,155100.0,24.0662,24.1072,24.0662,24.1072,155100.0
2009-12-04 10:40:00,29.37,29.38,29.34,29.38,98600.0,24.1072,24.1154,24.0826,24.1154,98600.0
2009-12-04 10:45:00,29.38,29.39,29.35,29.36,82300.0,24.1154,24.1236,24.0908,24.099,82300.0
2009-12-04 10:50:00,29.35,29.35,29.31,29.32,213500.0,24.0908,24.0908,24.058,24.0662,213500.0
2009-12-04 10:55:00,29.32,29.32,29.25,29.26,295400.0,24.0662,24.0662,24.0087,24.0169,295400.0
2009-12-04 11:00:00,29.26,29.26,29.2,29.23,237300.0,24.0169,24.0169,23.9677,23.9923,237300.0
2009-12-04 11:05:00,29.23,29.24,29.2,29.24,87000.0,23.9923,24.0005,23.9677,24.0005,87000.0
2009-12-04 11:10:00,29.25,29.26,29.23,29.24,119100.0,24.0087,24.0169,23.9923,24.0005,119100.0
2009-12-04 11:15:00,29.23,29.23,29.17,29.18,44900.0,23.9923,23.9923,23.9431,23.9513,44900.0
2009-12-04 11:20:00,29.18,29.19,29.16,29.17,221600.0,23.9513,23.9595,23.9349,23.9431,221600.0
2009-12-04 11:25:00,29.16,29.19,29.07,29.07,85200.0,23.9349,23.9595,23.861,23.861,85200.0
2009-12-04 11:30:00,29.06,29.07,29.01,29.05,513600.0,23.8528,23.861,23.8117,23.8446,513600.0
2009-12-04 11:35:00,29.06,29.06,28.97,28.99,120600.0,23.8528,23.8528,23.7789,23.7953,120600.0
2009-12-04 11:40:00,28.99,29.0,28.87,28.87,195200.0,23.7953,23.8035,23.6968,23.6968,195200.0
2009-12-04 11:45:00,28.87,28.88,28.73,28.85,687500.0,23.6968,23.705,23.5819,23.6804,687500.0
2009-12-04 11:50:00,28.85,28.92,28.81,28.92,181100.0,23.6804,23.7379,23.6476,23.7379,181100.0
2009-12-04 11:55:00,28.92,28.93,28.88,28.93,190000.0,23.7379,23.7461,23.705,23.7461,190000.0
2009-12-04 12:00:00,28.92,28.95,28.91,28.94,66200.0,23.7379,23.7625,23.7297,23.7543,66200.0
2009-12-04 12:05:00,28.94,28.98,28.94,28.98,56900.0,23.7543,23.7871,23.7543,23.7871,56900.0
2009-12-04 12:10:00,28.98,29.02,28.97,28.97,60300.0,23.7871,23.8199,23.7789,23.7789,60300.0
2009-12-04 12:15:00,28.97,28.99,28.96,28.97,42400.0,23.7789,23.7953,23.7707,23.7789,42400.0
2009-12-04 12:20:00,28.96,28.98,28.93,28.96,53100.0,23.7707,23.7871,23.7461,23.7707,53100.0
2009-12-04 12:25:00,28.96,29.0,28.96,29.0,98500.0,23.7707,23.8035,23.7707,23.8035,98500.0
2009-12-04 12:30:00,29.0,29.06,29.0,29.04,32400.0,23.8035,23.8528,23.8035,23.8364,32400.0
2009-12-04 12:35:00,29.04,29.07,29.03,29.06,63000.0,23.8364,23.861,23.8282,23.8528,63000.0
2009-12-04 12:40:00,29.05,29.07,29.05,29.07,65800.0,23.8446,23.861,23.8446,23.861,65800.0
2009-12-04 12:45:00,29.07,29.09,29.03,29.03,81800.0,23.861,23.8774,23.8282,23.8282,81800.0
2009-12-04 12:50:00,29.04,29.09,29.04,29.09,47900.0,23.8364,23.8774,23.8364,23.8774,47900.0
2009-12-04 12:55:00,29.08,29.08,29.06,29.07,16700.0,23.8692,23.8692,23.8528,23.861,16700.0
2009-12-04 13:00:00,29.07,29.13,29.07,29.13,14700.0,23.861,23.9102,23.861,23.9102,14700.0
2009-12-04 13:05:00,29.13,29.13,29.11,29.12,78300.0,23.9102,23.9102,23.8938,23.902,78300.0
2009-12-04 13:10:00,29.11,29.13,29.07,29.07,93300.0,23.8938,23.9102,23.861,23.861,93300.0
2009-12-04 13:15:00,29.08,29.1,29.08,29.08,8500.0,23.8692,23.8856,23.8692,23.8692,8500.0
2009-12-04 13:20:00,29.09,29.09,29.07,29.08,23500.0,23.8774,23.8774,23.861,23.8692,23500.0
2009-12-04 13:25:00,29.08,29.08,29.03,29.04,19900.0,23.8692,23.8692,23.8282,23.8364,19900.0
2009-12-04 13:30:00,29.03,29.07,29.03,29.05,163600.0,23.8282,23.861,23.8282,23.8446,163600.0
2009-12-04 13:35:00,29.05,29.05,29.0,29.02,79700.0,23.8446,23.8446,23.8035,23.8199,79700.0
2009-12-04 13:40:00,29.03,29.08,29.02,29.07,52500.0,23.8282,23.8692,23.8199,23.861,52500.0
2009-12-04 13:45:00,29.08,29.08,29.04,29.04,47400.0,23.8692,23.8692,23.8364,23.8364,47400.0
2009-12-04 13:50:00,29.04,29.04,28.96,28.99,146700.0,23.8364,23.8364,23.7707,23.7953,146700.0
2009-12-04 13:55:00,28.99,29.0,28.95,28.97,79200.0,23.7953,23.8035,23.7625,23.7789,79200.0
2009-12-04 14:00:00,28.98,28.99,28.96,28.99,72700.0,23.7871,23.7953,23.7707,23.7953,72700.0
2009-12-04 14:05:00,28.99,28.99,28.91,28.91,55000.0,23.7953,23.7953,23.7297,23.7297,55000.0
2009-12-04 14:10:00,28.9,28.97,28.9,28.97,80200.0,23.7214,23.7789,23.7214,23.7789,80200.0
2009-12-04 14:15:00,28.97,28.98,28.93,28.93,32400.0,23.7789,23.7871,23.7461,23.7461,32400.0
2009-12-04 14:20:00,28.94,28.94,28.89,28.9,91200.0,23.7543,23.7543,23.7132,23.7214,91200.0
2009-12-04 14:25:00,28.9,28.94,28.87,28.93,71500.0,23.7214,23.7543,23.6968,23.7461,71500.0
2009-12-04 14:30:00,28.94,29.02,28.94,29.0,279800.0,23.7543,23.8199,23.7543,23.8035,279800.0
2009-12-04 14:35:00,29.0,29.03,29.0,29.02,20500.0,23.8035,23.8282,23.8035,23.8199,20500.0
2009-12-04 14:40:00,29.02,29.02,28.99,29.0,20600.0,23.8199,23.8199,23.7953,23.8035,20600.0
2009-12-04 14:45:00,29.01,29.03,28.98,28.98,30900.0,23.8117,23.8282,23.7871,23.7871,30900.0
2009-12-04 14:50:00,28.97,29.01,28.96,29.0,31300.0,23.7789,23.8117,23.7707,23.8035,31300.0
2009-12-04 14:55:00,29.01,29.06,29.01,29.05,54400.0,23.8117,23.8528,23.8117,23.8446,54400.0
2009-12-04 15:00:00,29.04,29.08,29.01,29.07,64200.0,23.8364,23.8692,23.8117,23.861,64200.0
2009-12-04 15:05:00,29.07,29.11,29.07,29.09,123500.0,23.861,23.8938,23.861,23.8774,123500.0
2009-12-04 15:10:00,29.09,29.12,29.09,29.1,80000.0,23.8774,23.902,23.8774,23.8856,80000.0
2009-12-04 15:15:00,29.1,29.11,29.08,29.1,105500.0,23.8856,23.8938,23.8692,23.8856,105500.0
2009-12-04 15:20:00,29.1,29.15,29.1,29.15,77100.0,23.8856,23.9267,23.8856,23.9267,77100.0
2009-12-04 15:25:00,29.15,29.18,29.12,29.14,136200.0,23.9267,23.9513,23.902,23.9184,136200.0
2009-12-04 15:30:00,29.15,29.16,29.13,29.16,68800.0,23.9267,23.9349,23.9102,23.9349,68800.0
2009-12-04 15:35:00,29.16,29.17,29.1,29.1,82900.0,23.9349,23.9431,23.8856,23.8856,82900.0
2009-12-04 15:40:00,29.1,29.13,29.08,29.12,169700.0,23.8856,23.9102,23.8692,23.902,169700.0
2009-12-04 15:45:00,29.13,29.18,29.12,29.16,224600.0,23.9102,23.9513,23.902,23.9349,224600.0
2009-12-04 15:50:00,29.16,29.17,29.13,29.14,139300.0,23.9349,23.9431,23.9102,23.9184,139300.0
2009-12-04 15:55:00,29.14,29.16,29.13,29.14,281600.0,23.9184,23.9349,23.9102,23.9184,281600.0
2009-12-07 09:30:00,29.18,29.25,29.1,29.22,238900.0,23.9513,24.0087,23.8856,23.9841,238900.0
2009-12-07 09:35:00,29.22,29.27,29.2,29.23,307100.0,23.9841,24.0251,23.9677,23.9923,307100.0
2009-12-07 09:40:00,29.24,29.26,29.22,29.26,254300.0,24.0005,24.0169,23.9841,24.0169,254300.0
2009-12-07 09:45:00,29.27,29.33,29.26,29.32,333200.0,24.0251,24.0744,24.0169,24.0662,333200.0
2009-12-07 09:50:00,29.32,29.32,29.29,29.31,120000.0,24.0662,24.0662,24.0416,24.058,120000.0
2009-12-07 09:55:00,29.31,29.33,29.3,29.32,93000.0,24.058,24.0744,24.0498,24.0662,93000.0
2009-12-07 10:00:00,29.32,29.34,29.23,29.24,299200.0,24.0662,24.0826,23.9923,24.0005,299200.0
2009-12-07 10:05:00,29.24,29.27,29.22,29.24,161500.0,24.0005,24.0251,23.9841,24.0005,161500.0
2009-12-07 10:10:00,29.24,29.28,29.23,29.27,53300.0,24.0005,24.0334,23.9923,24.0251,53300.0
2009-12-07 10:15:00,29.27,29.3,29.24,29.3,76000.0,24.0251,24.0498,24.0005,24.0498,76000.0
2009-12-07 10:20:00,29.3,29.3,29.26,29.28,48000.0,24.0498,24.0498,24.0169,24.0334,48000.0
2009-12-07 10:25:00,29.28,29.32,29.27,29.32,95100.0,24.0334,24.0662,24.0251,24.0662,95100.0
2009-12-07 10:30:00,29.32,29.35,29.32,29.34,76500.0,24.0662,24.0908,24.0662,24.0826,76500.0
2009-12-07 10:35:00,29.34,29.36,29.32,29.32,59800.0,24.0826,24.099,24.0662,24.0662,59800.0
2009-12-07 10:40:00,29.32,29.33,29.3,29.32,141800.0,24.0662,24.0744,24.0498,24.0662,141800.0
2009-12-07 10:45:00,29.32,29.33,29.28,29.3,88500.0,24.0662,24.0744,24.0334,24.0498,88500.0
2009-12-07 10:50:00,29.29,29.34,29.29,29.31,39500.0,24.0416,24.0826,24.0416,24.058,39500.0
2009-12-07 10:55:00,29.31,29.33,29.31,29.31,43500.0,24.058,24.0744,24.058,24.058,43500.0
2009-12-07 11:00:00,29.31,29.31,29.26,29.26,44300.0,24.058,24.058,24.0169,24.0169,44300.0
2009-12-07 11:05:00,29.26,29.28,29.26,29.26,28400.0,24.0169,24.0334,24.0169,24.0169,28400.0
2009-12-07 11:10:00,29.26,29.28,29.25,29.27,68800.0,24.0169,24.0334,24.0087,24.0251,68800.0
2009-12-07 11:15:00,29.26,29.28,29.26,29.28,29300.0,24.0169,24.0334,24.0169,24.0334,29300.0
2009-12-07 11:20:00,29.29,29.29,29.26,29.27,37600.0,24.0416,24.0416,24.0169,24.0251,37600.0
2009-12-07 11:25:00,29.27,29.29,29.26,29.27,33500.0,24.0251,24.0416,24.0169,24.0251,33500.0
2009-12-07 11:30:00,29.28,29.32,29.27,29.32,26800.0,24.0334,24.0662,24.0251,24.0662,26800.0
2009-12-07 11:35:00,29.32,29.33,29.3,29.3,96900.0,24.0662,24.0744,24.0498,24.0498,96900.0
2009-12-07 11:40:00,29.31,29.34,29.31,29.34,20000.0,24.058,24.0826,24.058,24.0826,20000.0
2009-12-07 11:45:00,29.33,29.37,29.33,29.35,243100.0,24.0744,24.1072,24.0744,24.0908,243100.0
2009-12-07 11:50:00,29.35,29.37,29.35,29.35,38800.0,24.0908,24.1072,24.0908,24.0908,38800.0
2009-12-07 11:55:00,29.35,29.35,29.33,29.35,120300.0,24.0908,24.0908,24.0744,24.0908,120300.0
2009-12-07 12:00:00,29.35,29.36,29.33,29.33,69300.0,24.0908,24.099,24.0744,24.0744,69300.0
2009-12-07 12:05:00,29.33,29.35,29.33,29.35,19500.0,24.0744,24.0908,24.0744,24.0908,19500.0
2009-12-07 12:10:00,29.35,29.37,29.34,29.35,204000.0,24.0908,24.1072,24.0826,24.0908,204000.0
2009-12-07 12:15:00,29.35,29.36,29.34,29.35,43000.0,24.0908,24.099,24.0826,24.0908,43000.0
2009-12-07 12:20:00,29.35,29.36,29.33,29.34,48800.0,24.0908,24.099,24.0744,24.0826,48800.0
2009-12-07 12:25:00,29.34,29.35,29.33,29.34,10500.0,24.0826,24.0908,24.0744,24.0826,10500.0
2009-12-07 12:30:00,29.34,29.37,29.34,29.37,24500.0,24.0826,24.1072,24.0826,24.1072,24500.0
2009-12-07 12:35:00,29.38,29.42,29.38,29.38,54000.0,24.1154,24.1483,24.1154,24.1154,54000.0
2009-12-07 12:40:00,29.38,29.39,29.36,29.37,103600.0,24.1154,24.1236,24.099,24.1072,103600.0
2009-12-07 12:45:00,29.38,29.41,29.38,29.39,466300.0,24.1154,24.1401,24.1154,24.1236,466300.0
2009-12-07 12:50:00,29.39,29.41,29.38,29.4,26900.0,24.1236,24.1401,24.1154,24.1319,26900.0
2009-12-07 12:55:00,29.4,29.4,29.38,29.39,36900.0,24.1319,24.1319,24.1154,24.1236,36900.0
2009-12-07 13:00:00,29.39,29.39,29.38,29.38,7200.0,24.1236,24.1236,24.1154,24.1154,7200.0
2009-12-07 13:05:00,29.38,29.38,29.37,29.37,28500.0,24.1154,24.1154,24.1072,24.1072,28500.0
2009-12-07 13:10:00,29.37,29.39,29.37,29.39,34600.0,24.1072,24.1236,24.1072,24.1236,34600.0
2009-12-07 13:15:00,29.39,29.41,29.39,29.4,32400.0,24.1236,24.1401,24.1236,24.1319,32400.0
2009-12-07 13:20:00,29.4,29.42,29.38,29.39,27600.0,24.1319,24.1483,24.1154,24.1236,27600.0
2009-12-07 13:25:00,29.39,29.4,29.38,29.38,39400.0,24.1236,24.1319,24.1154,24.1154,39400.0
2009-12-07 13:30:00,29.37,29.38,29.36,29.37,63200.0,24.1072,24.1154,24.099,24.1072,63200.0
2009-12-07 13:35:00,29.37,29.39,29.37,29.37,26600.0,24.1072,24.1236,24.1072,24.1072,26600.0
2009-12-07 13:40:00,29.37,29.38,29.36,29.36,17200.0,24.1072,24.1154,24.099,24.099,17200.0
2009-12-07 13:45:00,29.37,29.38,29.36,29.36,7700.0,24.1072,24.1154,24.099,24.099,7700.0
2009-12-07 13:50:00,29.35,29.37,29.34,29.34,95300.0,24.0908,24.1072,24.0826,24.0826,95300.0
2009-12-07 13:55:00,29.34,29.34,29.32,29.33,54200.0,24.0826,24.0826,24.0662,24.0744,54200.0
2009-12-07 14:00:00,29.32,29.33,29.3,29.33,13700.0,24.0662,24.0744,24.0498,24.0744,13700.0
2009-12-07 14:05:00,29.33,29.33,29.31,29.32,11400.0,24.0744,24.0744,24.058,24.0662,11400.0
2009-12-07 14:10:00,29.32,29.32,29.31,29.32,16000.0,24.0662,24.0662,24.058,24.0662,16000.0
2009-12-07 14:15:00,29.32,29.34,29.31,29.31,24400.0,24.0662,24.0826,24.058,24.058,24400.0
2009-12-07 14:20:00,29.31,29.34,29.31,29.32,30600.0,24.058,24.0826,24.058,24.0662,30600.0
2009-12-07 14:25:00,29.32,29.32,29.3,29.31,66800.0,24.0662,24.0662,24.0498,24.058,66800.0
2009-12-07 14:30:00,29.3,29.3,29.25,29.26,107800.0,24.0498,24.0498,24.0087,24.0169,107800.0
2009-12-07 14:35:00,29.26,29.26,29.21,29.23,188800.0,24.0169,24.0169,23.9759,23.9923,188800.0
2009-12-07 14:40:00,29.23,29.24,29.21,29.21,46600.0,23.9923,24.0005,23.9759,23.9759,46600.0
2009-12-07 14:45:00,29.2,29.2,29.17,29.19,50500.0,23.9677,23.9677,23.9431,23.9595,50500.0
2009-12-07 14:50:00,29.19,29.2,29.18,29.19,12600.0,23.9595,23.9677,23.9513,23.9595,12600.0
2009-12-07 14:55:00,29.19,29.22,29.19,29.22,21800.0,23.9595,23.9841,23.9595,23.9841,21800.0
2009-12-07 15:00:00,29.23,29.24,29.2,29.24,62100.0,23.9923,24.0005,23.9677,24.0005,62100.0
2009-12-07 15:05:00,29.24,29.27,29.24,29.27,69300.0,24.0005,24.0251,24.0005,24.0251,69300.0
2009-12-07 15:10:00,29.28,29.3,29.27,29.3,22200.0,24.0334,24.0498,24.0251,24.0498,22200.0
2009-12-07 15:15:00,29.29,29.3,29.27,29.28,46000.0,24.0416,24.0498,24.0251,24.0334,46000.0
2009-12-07 15:20:00,29.28,29.28,29.25,29.25,16900.0,24.0334,24.0334,24.0087,24.0087,16900.0
2009-12-07 15:25:00,29.25,29.26,29.23,29.24,29700.0,24.0087,24.0169,23.9923,24.0005,29700.0
2009-12-07 15:30:00,29.24,29.3,29.24,29.29,68000.0,24.0005,24.0498,24.0005,24.0416,68000.0
2009-12-07 15:35:00,29.3,29.3,29.27,29.28,22000.0,24.0498,24.0498,24.0251,24.0334,22000.0
2009-12-07 15:40:00,29.28,29.33,29.28,29.33,68300.0,24.0334,24.0744,24.0334,24.0744,68300.0
2009-12-07 15:45:00,29.32,29.33,29.27,29.28,145400.0,24.0662,24.0744,24.0251,24.0334,145400.0
2009-12-07 15:50:00,29.29,29.29,29.26,29.28,134300.0,24.0416,24.0416,24.0169,24.0334,134300.0
2009-12-07 15:55:00,29.28,29.28,29.26,29.27,328700.0,24.0334,24.0334,24.0169,24.0251,328700.0
2009-12-08 09:30:00,29.09,29.09,28.94,28.96,272900.0,23.8774,23.8774,23.7543,23.7707,272900.0
2009-12-08 09:35:00,28.96,28.97,28.83,28.91,290800.0,23.7707,23.7789,23.664,23.7297,290800.0
2009-12-08 09:40:00,28.9,28.92,28.84,28.84,162700.0,23.7214,23.7379,23.6722,23.6722,162700.0
2009-12-08 09:45:00,28.84,28.88,28.8,28.84,68900.0,23.6722,23.705,23.6394,23.6722,68900.0
2009-12-08 09:50:00,28.86,28.92,28.84,28.92,124200.0,23.6886,23.7379,23.6722,23.7379,124200.0
2009-12-08 09:55:00,28.91,28.97,28.91,28.95,85600.0,23.7297,23.7789,23.7297,23.7625,85600.0
2009-12-08 10:00:00,28.96,28.96,28.9,28.94,141300.0,23.7707,23.7707,23.7214,23.7543,141300.0
2009-12-08 10:05:00,28.95,29.0,28.94,28.95,64600.0,23.7625,23.8035,23.7543,23.7625,64600.0
2009-12-08 10:10:00,28.97,28.98,28.92,28.94,123600.0,23.7789,23.7871,23.7379,23.7543,123600.0
2009-12-08 10:15:00,28.95,28.99,28.94,28.98,108400.0,23.7625,23.7953,23.7543,23.7871,108400.0
2009-12-08 10:20:00,28.97,29.03,28.96,28.97,55000.0,23.7789,23.8282,23.7707,23.7789,55000.0
2009-12-08 10:25:00,28.97,28.98,28.95,28.98,83900.0,23.7789,23.7871,23.7625,23.7871,83900.0
2009-12-08 10:30:00,28.97,29.0,28.95,28.96,80900.0,23.7789,23.8035,23.7625,23.7707,80900.0
2009-12-08 10:35:00,28.96,28.99,28.94,28.98,75400.0,23.7707,23.7953,23.7543,23.7871,75400.0
2009-12-08 10:40:00,28.98,28.99,28.97,28.98,45500.0,23.7871,23.7953,23.7789,23.7871,45500.0
2009-12-08 10:45:00,28.98,28.98,28.93,28.93,79000.0,23.7871,23.7871,23.7461,23.7461,79000.0
2009-12-08 10:50:00,28.93,28.94,28.91,28.92,71200.0,23.7461,23.7543,23.7297,23.7379,71200.0
2009-12-08 10:55:00,28.92,28.94,28.88,28.94,73500.0,23.7379,23.7543,23.705,23.7543,73500.0
2009-12-08 11:00:00,28.94,28.97,28.92,28.96,96600.0,23.7543,23.7789,23.7379,23.7707,96600.0
2009-12-08 11:05:00,28.96,29.01,28.94,28.99,141100.0,23.7707,23.8117,23.7543,23.7953,141100.0
2009-12-08 11:10:00,28.98,29.03,28.98,29.01,117700.0,23.7871,23.8282,23.7871,23.8117,117700.0
2009-12-08 11:15:00,29.01,29.03,28.99,28.99,29100.0,23.8117,23.8282,23.7953,23.7953,29100.0
2009-12-08 11:20:00,28.99,29.03,28.99,29.01,100400.0,23.7953,23.8282,23.7953,23.8117,100400.0
2009-12-08 11:25:00,29.02,29.07,29.01,29.06,83900.0,23.8199,23.861,23.8117,23.8528,83900.0
2009-12-08 11:30:00,29.06,29.06,29.04,29.05,196900.0,23.8528,23.8528,23.8364,23.8446,196900.0
2009-12-08 11:35:00,29.05,29.08,29.03,29.07,85900.0,23.8446,23.8692,23.8282,23.861,85900.0
2009-12-08 11:40:00,29.07,29.15,29.06,29.11,97800.0,23.861,23.9267,23.8528,23.8938,97800.0
2009-12-08 11:45:00,29.11,29.14,29.1,29.12,81600.0,23.8938,23.9184,23.8856,23.902,81600.0
2009-12-08 11:50:00,29.12,29.13,29.09,29.1,89800.0,23.902,23.9102,23.8774,23.8856,89800.0
2009-12-08 11:55:00,29.1,29.1,29.07,29.09,35200.0,23.8856,23.8856,23.861,23.8774,35200.0
2009-12-08 12:00:00,29.08,29.1,29.08,29.09,15400.0,23.8692,23.8856,23.8692,23.8774,15400.0
2009-12-08 12:05:00,29.09,29.1,29.07,29.09,27900.0,23.8774,23.8856,23.861,23.8774,27900.0
2009-12-08 12:10:00,29.1,29.1,29.07,29.08,56700.0,23.8856,23.8856,23.861,23.8692,56700.0
2009-12-08 12:15:00,29.08,29.08,29.07,29.08,121200.0,23.8692,23.8692,23.861,23.8692,121200.0
2009-12-08 12:20:00,29.08,29.09,29.07,29.08,18800.0,23.8692,23.8774,23.861,23.8692,18800.0
2009-12-08 12:25:00,29.09,29.09,29.04,29.05,32400.0,23.8774,23.8774,23.8364,23.8446,32400.0
2009-12-08 12:30:00,29.05,29.06,29.04,29.06,40400.0,23.8446,23.8528,23.8364,23.8528,40400.0
2009-12-08 12:35:00,29.05,29.07,29.05,29.07,10800.0,23.8446,23.861,23.8446,23.861,10800.0
2009-12-08 12:40:00,29.06,29.08,29.06,29.06,27700.0,23.8528,23.8692,23.8528,23.8528,27700.0
2009-12-08 12:45:00,29.07,29.1,29.07,29.08,18600.0,23.861,23.8856,23.861,23.8692,18600.0
2009-12-08 12:50:00,29.09,29.09,29.06,29.06,15300.0,23.8774,23.8774,23.8528,23.8528,15300.0
2009-12-08 12:55:00,29.07,29.12,29.07,29.11,39000.0,23.861,23.902,23.861,23.8938,39000.0
2009-12-08 13:00:00,29.12,29.15,29.12,29.12,110900.0,23.902,23.9267,23.902,23.902,110900.0
2009-12-08 13:05:00,29.12,29.14,29.11,29.12,15100.0,23.902,23.9184,23.8938,23.902,15100.0
2009-12-08 13:10:00,29.11,29.12,29.06,29.08,43000.0,23.8938,23.902,23.8528,23.8692,43000.0
2009-12-08 13:15:00,29.09,29.1,29.08,29.09,15500.0,23.8774,23.8856,23.8692,23.8774,15500.0
2009-12-08 13:20:00,29.09,29.1,29.05,29.07,51100.0,23.8774,23.8856,23.8446,23.861,51100.0
2009-12-08 13:25:00,29.07,29.07,29.05,29.06,33600.0,23.861,23.861,23.8446,23.8528,33600.0
2009-12-08 13:30:00,29.06,29.1,29.06,29.08,43700.0,23.8528,23.8856,23.8528,23.8692,43700.0
2009-12-08 13:35:00,29.08,29.1,29.08,29.08,25100.0,23.8692,23.8856,23.8692,23.8692,25100.0
2009-12-08 13:40:00,29.08,29.13,29.07,29.08,96300.0,23.8692,23.9102,23.861,23.8692,96300.0
2009-12-08 13:45:00,29.09,29.11,29.07,29.09,47800.0,23.8774,23.8938,23.861,23.8774,47800.0
2009-12-08 13:50:00,29.1,29.11,29.08,29.1,18000.0,23.8856,23.8938,23.8692,23.8856,18000.0
2009-12-08 13:55:00,29.09,29.09,29.07,29.09,24800.0,23.8774,23.8774,23.861,23.8774,24800.0
2009-12-08 14:00:00,29.09,29.09,29.08,29.09,73000.0,23.8774,23.8774,23.8692,23.8774,73000.0
2009-12-08 14:05:00,29.09,29.13,29.09,29.12,30900.0,23.8774,23.9102,23.8774,23.902,30900.0
2009-12-08 14:10:00,29.12,29.12,29.08,29.12,52900.0,23.902,23.902,23.8692,23.902,52900.0
2009-12-08 14:15:00,29.12,29.12,29.08,29.1,42500.0,23.902,23.902,23.8692,23.8856,42500.0
2009-12-08 14:20:00,29.1,29.1,29.05,29.08,49700.0,23.8856,23.8856,23.8446,23.8692,49700.0
2009-12-08 14:25:00,29.07,29.08,29.05,29.06,91700.0,23.861,23.8692,23.8446,23.8528,91700.0
2009-12-08 14:30:00,29.06,29.1,29.06,29.07,27200.0,23.8528,23.8856,23.8528,23.861,27200.0
2009-12-08 14:35:00,29.08,29.08,29.03,29.07,69500.0,23.8692,23.8692,23.8282,23.861,69500.0
2009-12-08 14:40:00,29.07,29.08,29.03,29.04,38500.0,23.861,23.8692,23.8282,23.8364,38500.0
2009-12-08 14:45:00,29.05,29.06,29.02,29.04,44000.0,23.8446,23.8528,23.8199,23.8364,44000.0
2009-12-08 14:50:00,29.05,29.05,28.99,29.01,136600.0,23.8446,23.8446,23.7953,23.8117,136600.0
2009-12-08 14:55:00,29.03,29.04,28.99,29.0,249700.0,23.8282,23.8364,23.7953,23.8035,249700.0
2009-12-08 15:00:00,29.01,29.02,29.0,29.01,32800.0,23.8117,23.8199,23.8035,23.8117,32800.0
2009-12-08 15:05:00,29.01,29.07,29.01,29.07,67800.0,23.8117,23.861,23.8117,23.861,67800.0
2009-12-08 15:10:00,29.07,29.08,29.03,29.05,43400.0,23.861,23.8692,23.8282,23.8446,43400.0
2009-12-08 15:15:00,29.06,29.06,29.04,29.05,41000.0,23.8528,23.8528,23.8364,23.8446,41000.0
2009-12-08 15:20:00,29.05,29.07,29.04,29.07,26700.0,23.8446,23.861,23.8364,23.861,26700.0
2009-12-08 15:25:00,29.06,29.09,29.06,29.07,20700.0,23.8528,23.8774,23.8528,23.861,20700.0
2009-12-08 15:30:00,29.06,29.08,29.05,29.05,88800.0,23.8528,23.8692,23.8446,23.8446,88800.0
2009-12-08 15:35:00,29.05,29.06,29.03,29.04,111500.0,23.8446,23.8528,23.8282,23.8364,111500.0
2009-12-08 15:40:00,29.03,29.08,29.03,29.08,42700.0,23.8282,23.8692,23.8282,23.8692,42700.0
2009-12-08 15:45:00,29.08,29.08,29.05,29.07,83500.0,23.8692,23.8692,23.8446,23.861,83500.0
2009-12-08 15:50:00,29.06,29.06,29.01,29.05,201100.0,23.8528,23.8528,23.8117,23.8446,201100.0
2009-12-08 15:55:00,29.04,29.05,29.03,29.03,277300.0,23.8364,23.8446,23.8282,23.8282,277300.0
2009-12-09 09:30:00,29.0,29.11,29.0,29.0,133100.0,23.8035,23.8938,23.8035,23.8035,133100.0
2009-12-09 09:35:00,29.0,29.0,28.91,28.93,224400.0,23.8035,23.8035,23.7297,23.7461,224400.0
2009-12-09 09:40:00,28.93,28.93,28.85,28.87,236800.0,23.7461,23.7461,23.6804,23.6968,236800.0
2009-12-09 09:45:00,28.87,28.9,28.84,28.88,97600.0,23.6968,23.7214,23.6722,23.705,97600.0
2009-12-09 09:50:00,28.88,28.95,28.87,28.92,34200.0,23.705,23.7625,23.6968,23.7379,34200.0
2009-12-09 09:55:00,28.92,28.95,28.91,28.92,159600.0,23.7379,23.7625,23.7297,23.7379,159600.0
2009-12-09 10:00:00,28.93,28.97,28.92,28.95,158800.0,23.7461,23.7789,23.7379,23.7625,158800.0
2009-12-09 10:05:00,28.95,28.98,28.93,28.95,28800.0,23.7625,23.7871,23.7461,23.7625,28800.0
2009-12-09 10:10:00,28.95,28.96,28.91,28.91,46100.0,23.7625,23.7707,23.7297,23.7297,46100.0
2009-12-09 10:15:00,28.9,28.91,28.87,28.87,124700.0,23.7214,23.7297,23.6968,23.6968,124700.0
2009-12-09 10:20:00,28.88,28.89,28.84,28.84,24200.0,23.705,23.7132,23.6722,23.6722,24200.0
2009-12-09 10:25:00,28.84,28.88,28.84,28.87,149300.0,23.6722,23.705,23.6722,23.6968,149300.0
2009-12-09 10:30:00,28.87,28.89,28.81,28.83,128200.0,23.6968,23.7132,23.6476,23.664,128200.0
2009-12-09 10:35:00,28.83,28.86,28.83,28.85,68500.0,23.664,23.6886,23.664,23.6804,68500.0
2009-12-09 10:40:00,28.86,28.94,28.85,28.94,75700.0,23.6886,23.7543,23.6804,23.7543,75700.0
2009-12-09 10:45:00,28.93,29.0,28.92,28.99,97200.0,23.7461,23.8035,23.7379,23.7953,97200.0
2009-12-09 10:50:00,28.99,29.03,28.97,28.99,53200.0,23.7953,23.8282,23.7789,23.7953,53200.0
2009-12-09 10:55:00,28.99,29.01,28.94,28.94,22000.0,23.7953,23.8117,23.7543,23.7543,22000.0
2009-12-09 11:00:00,28.95,28.97,28.94,28.96,62700.0,23.7625,23.7789,23.7543,23.7707,62700.0
2009-12-09 11:05:00,28.95,28.99,28.95,28.97,38600.0,23.7625,23.7953,23.7625,23.7789,38600.0
2009-12-09 11:10:00,28.97,28.98,28.95,28.96,41700.0,23.7789,23.7871,23.7625,23.7707,41700.0
2009-12-09 11:15:00,28.95,28.98,28.95,28.95,28000.0,23.7625,23.7871,23.7625,23.7625,28000.0
2009-12-09 11:20:00,28.95,28.97,28.94,28.95,111900.0,23.7625,23.7789,23.7543,23.7625,111900.0
2009-12-09 11:25:00,28.95,28.96,28.95,28.95,116700.0,23.7625,23.7707,23.7625,23.7625,116700.0
2009-12-09 11:30:00,28.95,28.96,28.95,28.95,13900.0,23.7625,23.7707,23.7625,23.7625,13900.0
2009-12-09 11:35:00,28.94,28.94,28.9,28.92,65500.0,23.7543,23.7543,23.7214,23.7379,65500.0
2009-12-09 11:40:00,28.92,28.94,28.92,28.93,24000.0,23.7379,23.7543,23.7379,23.7461,24000.0
2009-12-09 11:45:00,28.93,28.95,28.92,28.95,23500.0,23.7461,23.7625,23.7379,23.7625,23500.0
2009-12-09 11:50:00,28.95,28.96,28.94,28.95,164400.0,23.7625,23.7707,23.7543,23.7625,164400.0
2009-12-09 11:55:00,28.95,28.96,28.94,28.95,7800.0,23.7625,23.7707,23.7543,23.7625,7800.0
2009-12-09 12:00:00,28.95,28.95,28.92,28.93,17100.0,23.7625,23.7625,23.7379,23.7461,17100.0
2009-12-09 12:05:00,28.93,28.94,28.92,28.93,22000.0,23.7461,23.7543,23.7379,23.7461,22000.0
2009-12-09 12:10:00,28.92,28.93,28.91,28.93,36300.0,23.7379,23.7461,23.7297,23.7461,36300.0
2009-12-09 12:15:00,28.92,28.92,28.88,28.89,11800.0,23.7379,23.7379,23.705,23.7132,11800.0
2009-12-09 12:20:00,28.88,28.88,28.86,28.88,23500.0,23.705,23.705,23.6886,23.705,23500.0
2009-12-09 12:25:00,28.88,28.91,28.87,28.91,51700.0,23.705,23.7297,23.6968,23.7297,51700.0
2009-12-09 12:30:00,28.9,28.92,28.9,28.92,2500.0,23.7214,23.7379,23.7214,23.7379,2500.0
2009-12-09 12:35:00,28.91,28.93,28.9,28.9,149800.0,23.7297,23.7461,23.7214,23.7214,149800.0
2009-12-09 12:40:00,28.9,28.92,28.9,28.9,35500.0,23.7214,23.7379,23.7214,23.7214,35500.0
2009-12-09 12:45:00,28.9,28.91,28.89,28.9,55900.0,23.7214,23.7297,23.7132,23.7214,55900.0
2009-12-09 12:50:00,28.9,28.9,28.89,28.9,16000.0,23.7214,23.7214,23.7132,23.7214,16000.0
2009-12-09 12:55:00,28.9,28.94,28.9,28.93,27800.0,23.7214,23.7543,23.7214,23.7461,27800.0
2009-12-09 13:00:00,28.93,28.93,28.86,28.89,80000.0,23.7461,23.7461,23.6886,23.7132,80000.0
2009-12-09 13:05:00,28.89,28.9,28.87,28.9,64300.0,23.7132,23.7214,23.6968,23.7214,64300.0
2009-12-09 13:10:00,28.89,28.92,28.89,28.92,14200.0,23.7132,23.7379,23.7132,23.7379,14200.0
2009-12-09 13:15:00,28.92,28.92,28.89,28.9,17300.0,23.7379,23.7379,23.7132,23.7214,17300.0
2009-12-09 13:20:00,28.9,28.9,28.87,28.87,18600.0,23.7214,23.7214,23.6968,23.6968,18600.0
2009-12-09 13:25:00,28.88,28.89,28.86,28.87,98600.0,23.705,23.7132,23.6886,23.6968,98600.0
2009-12-09 13:30:00,28.87,28.88,28.85,28.85,32300.0,23.6968,23.705,23.6804,23.6804,32300.0
2009-12-09 13:35:00,28.84,28.88,28.84,28.85,25800.0,23.6722,23.705,23.6722,23.6804,25800.0
2009-12-09 13:40:00,28.86,28.86,28.81,28.83,41100.0,23.6886,23.6886,23.6476,23.664,41100.0
2009-12-09 13:45:00,28.84,28.86,28.83,28.85,52300.0,23.6722,23.6886,23.664,23.6804,52300.0
2009-12-09 13:50:00,28.85,28.87,28.85,28.86,32400.0,23.6804,23.6968,23.6804,23.6886,32400.0
2009-12-09 13:55:00,28.87,28.87,28.84,28.85,26900.0,23.6968,23.6968,23.6722,23.6804,26900.0
2009-12-09 14:00:00,28.85,28.88,28.84,28.87,69100.0,23.6804,23.705,23.6722,23.6968,69100.0
2009-12-09 14:05:00,28.88,28.9,28.88,28.9,44900.0,23.705,23.7214,23.705,23.7214,44900.0
2009-12-09 14:10:00,28.9,28.9,28.89,28.9,4000.0,23.7214,23.7214,23.7132,23.7214,4000.0
2009-12-09 14:15:00,28.9,28.91,28.9,28.9,21700.0,23.7214,23.7297,23.7214,23.7214,21700.0
2009-12-09 14:20:00,28.91,28.91,28.9,28.9,22700.0,23.7297,23.7297,23.7214,23.7214,22700.0
2009-12-09 14:25:00,28.89,28.89,28.85,28.86,75700.0,23.7132,23.7132,23.6804,23.6886,75700.0
2009-12-09 14:30:00,28.87,28.91,28.87,28.89,20200.0,23.6968,23.7297,23.6968,23.7132,20200.0
2009-12-09 14:35:00,28.9,28.93,28.9,28.92,163100.0,23.7214,23.7461,23.7214,23.7379,163100.0
2009-12-09 14:40:00,28.92,28.94,28.91,28.93,22700.0,23.7379,23.7543,23.7297,23.7461,22700.0
2009-12-09 14:45:00,28.93,28.93,28.92,28.92,14400.0,23.7461,23.7461,23.7379,23.7379,14400.0
2009-12-09 14:50:00,28.92,28.94,28.92,28.93,29600.0,23.7379,23.7543,23.7379,23.7461,29600.0
2009-12-09 14:55:00,28.93,28.94,28.91,28.92,20400.0,23.7461,23.7543,23.7297,23.7379,20400.0
2009-12-09 15:00:00,28.92,29.0,28.92,28.99,54600.0,23.7379,23.8035,23.7379,23.7953,54600.0
2009-12-09 15:05:00,28.99,29.02,28.99,29.0,58400.0,23.7953,23.8199,23.7953,23.8035,58400.0
2009-12-09 15:10:00,29.0,29.05,29.0,29.03,224000.0,23.8035,23.8446,23.8035,23.8282,224000.0
2009-12-09 15:15:00,29.02,29.03,29.01,29.02,49500.0,23.8199,23.8282,23.8117,23.8199,49500.0
2009-12-09 15:20:00,29.02,29.06,29.01,29.04,85700.0,23.8199,23.8528,23.8117,23.8364,85700.0
2009-12-09 15:25:00,29.04,29.05,29.02,29.02,16000.0,23.8364,23.8446,23.8199,23.8199,16000.0
2009-12-09 15:30:00,29.03,29.03,29.0,29.02,13100.0,23.8282,23.8282,23.8035,23.8199,13100.0
2009-12-09 15:35:00,29.02,29.02,28.99,28.99,103300.0,23.8199,23.8199,23.7953,23.7953,103300.0
2009-12-09 15:40:00,28.98,29.01,28.98,29.0,49300.0,23.7871,23.8117,23.7871,23.8035,49300.0
2009-12-09 15:45:00,29.0,29.03,29.0,29.02,27500.0,23.8035,23.8282,23.8035,23.8199,27500.0
2009-12-09 15:50:00,29.02,29.02,28.98,29.0,219600.0,23.8199,23.8199,23.7871,23.8035,219600.0
2009-12-09 15:55:00,29.0,29.02,28.99,29.01,303700.0,23.8035,23.8199,23.7953,23.8117,303700.0
2009-12-10 09:30:00,29.17,29.33,29.14,29.31,587100.0,23.9431,24.0744,23.9184,24.058,587100.0
2009-12-10 09:35:00,29.31,29.43,29.29,29.4,246900.0,24.058,24.1565,24.0416,24.1319,246900.0
2009-12-10 09:40:00,29.41,29.42,29.39,29.39,70400.0,24.1401,24.1483,24.1236,24.1236,70400.0
2009-12-10 09:45:00,29.39,29.42,29.37,29.41,122500.0,24.1236,24.1483,24.1072,24.1401,122500.0
2009-12-10 09:50:00,29.4,29.4,29.33,29.33,170900.0,24.1319,24.1319,24.0744,24.0744,170900.0
2009-12-10 09:55:00,29.33,29.39,29.33,29.34,130100.0,24.0744,24.1236,24.0744,24.0826,130100.0
2009-12-10 10:00:00,29.35,29.36,29.32,29.33,162000.0,24.0908,24.099,24.0662,24.0744,162000.0
2009-12-10 10:05:00,29.33,29.37,29.31,29.36,320900.0,24.0744,24.1072,24.058,24.099,320900.0
2009-12-10 10:10:00,29.35,29.39,29.32,29.34,256500.0,24.0908,24.1236,24.0662,24.0826,256500.0
2009-12-10 10:15:00,29.34,29.38,29.33,29.34,139900.0,24.0826,24.1154,24.0744,24.0826,139900.0
2009-12-10 10:20:00,29.34,29.41,29.33,29.41,140000.0,24.0826,24.1401,24.0744,24.1401,140000.0
2009-12-10 10:25:00,29.4,29.44,29.38,29.41,80200.0,24.1319,24.1647,24.1154,24.1401,80200.0
2009-12-10 10:30:00,29.41,29.43,29.4,29.4,63100.0,24.1401,24.1565,24.1319,24.1319,63100.0
2009-12-10 10:35:00,29.41,29.42,29.39,29.42,30000.0,24.1401,24.1483,24.1236,24.1483,30000.0
2009-12-10 10:40:00,29.42,29.46,29.39,29.39,38800.0,24.1483,24.1811,24.1236,24.1236,38800.0
2009-12-10 10:45:00,29.39,29.42,29.37,29.4,40200.0,24.1236,24.1483,24.1072,24.1319,40200.0
2009-12-10 10:50:00,29.4,29.43,29.4,29.42,44600.0,24.1319,24.1565,24.1319,24.1483,44600.0
2009-12-10 10:55:00,29.41,29.43,29.4,29.42,42300.0,24.1401,24.1565,24.1319,24.1483,42300.0
2009-12-10 11:00:00,29.42,29.43,29.4,29.43,23800.0,24.1483,24.1565,24.1319,24.1565,23800.0
2009-12-10 11:05:00,29.43,29.43,29.4,29.43,32600.0,24.1565,24.1565,24.1319,24.1565,32600.0
2009-12-10 11:10:00,29.43,29.44,29.42,29.43,34500.0,24.1565,24.1647,24.1483,24.1565,34500.0
2009-12-10 11:15:00,29.43,29.48,29.43,29.46,44300.0,24.1565,24.1975,24.1565,24.1811,44300.0
2009-12-10 11:20:00,29.46,29.46,29.43,29.44,39500.0,24.1811,24.1811,24.1565,24.1647,39500.0
2009-12-10 11:25:00,29.44,29.46,29.43,29.44,24400.0,24.1647,24.1811,24.1565,24.1647,24400.0
2009-12-10 11:30:00,29.44,29.48,29.43,29.46,36800.0,24.1647,24.1975,24.1565,24.1811,36800.0
2009-12-10 11:35:00,29.46,29.48,29.44,29.45,68300.0,24.1811,24.1975,24.1647,24.1729,68300.0
2009-12-10 11:40:00,29.45,29.45,29.43,29.44,77600.0,24.1729,24.1729,24.1565,24.1647,77600.0
2009-12-10 11:45:00,29.43,29.46,29.43,29.46,40300.0,24.1565,24.1811,24.1565,24.1811,40300.0
2009-12-10 11:50:00,29.47,29.47,29.43,29.46,31500.0,24.1893,24.1893,24.1565,24.1811,31500.0
2009-12-10 11:55:00,29.46,29.48,29.45,29.47,12500.0,24.1811,24.1975,24.1729,24.1893,12500.0
2009-12-10 12:00:00,29.47,29.48,29.46,29.47,34200.0,24.1893,24.1975,24.1811,24.1893,34200.0
2009-12-10 12:05:00,29.48,29.51,29.47,29.49,185100.0,24.1975,24.2221,24.1893,24.2057,185100.0
2009-12-10 12:10:00,29.5,29.5,29.47,29.48,147500.0,24.2139,24.2139,24.1893,24.1975,147500.0
2009-12-10 12:15:00,29.47,29.49,29.46,29.49,31900.0,24.1893,24.2057,24.1811,24.2057,31900.0
2009-12-10 12:20:00,29.48,29.49,29.48,29.48,25700.0,24.1975,24.2057,24.1975,24.1975,25700.0
2009-12-10 12:25:00,29.49,29.49,29.47,29.48,18900.0,24.2057,24.2057,24.1893,24.1975,18900.0
2009-12-10 12:30:00,29.48,29.49,29.47,29.48,34600.0,24.1975,24.2057,24.1893,24.1975,34600.0
2009-12-10 12:35:00,29.48,29.48,29.45,29.48,97200.0,24.1975,24.1975,24.1729,24.1975,97200.0
2009-12-10 12:40:00,29.48,29.5,29.47,29.49,27500.0,24.1975,24.2139,24.1893,24.2057,27500.0
2009-12-10 12:45:00,29.49,29.51,29.49,29.51,20100.0,24.2057,24.2221,24.2057,24.2221,20100.0
2009-12-10 12:50:00,29.5,29.51,29.49,29.49,66700.0,24.2139,24.2221,24.2057,24.2057,66700.0
2009-12-10 12:55:00,29.5,29.52,29.5,29.51,40600.0,24.2139,24.2304,24.2139,24.2221,40600.0
2009-12-10 13:00:00,29.51,29.51,29.47,29.48,72500.0,24.2221,24.2221,24.1893,24.1975,72500.0
2009-12-10 13:05:00,29.48,29.51,29.46,29.46,39500.0,24.1975,24.2221,24.1811,24.1811,39500.0
2009-12-10 13:10:00,29.46,29.48,29.44,29.44,81800.0,24.1811,24.1975,24.1647,24.1647,81800.0
2009-12-10 13:15:00,29.44,29.45,29.43,29.44,203600.0,24.1647,24.1729,24.1565,24.1647,203600.0
2009-12-10 13:20:00,29.44,29.46,29.43,29.45,35400.0,24.1647,24.1811,24.1565,24.1729,35400.0
2009-12-10 13:25:00,29.45,29.45,29.44,29.45,6500.0,24.1729,24.1729,24.1647,24.1729,6500.0
2009-12-10 13:30:00,29.45,29.46,29.44,29.45,13200.0,24.1729,24.1811,24.1647,24.1729,13200.0
2009-12-10 13:35:00,29.45,29.48,29.44,29.47,15200.0,24.1729,24.1975,24.1647,24.1893,15200.0
2009-12-10 13:40:00,29.47,29.49,29.44,29.47,51900.0,24.1893,24.2057,24.1647,24.1893,51900.0
2009-12-10 13:45:00,29.46,29.47,29.45,29.46,11100.0,24.1811,24.1893,24.1729,24.1811,11100.0
2009-12-10 13:50:00,29.46,29.47,29.44,29.45,11600.0,24.1811,24.1893,24.1647,24.1729,11600.0
2009-12-10 13:55:00,29.45,29.49,29.44,29.49,17500.0,24.1729,24.2057,24.1647,24.2057,17500.0
2009-12-10 14:00:00,29.48,29.49,29.47,29.49,16400.0,24.1975,24.2057,24.1893,24.2057,16400.0
2009-12-10 14:05:00,29.49,29.5,29.48,29.48,16100.0,24.2057,24.2139,24.1975,24.1975,16100.0
2009-12-10 14:10:00,29.48,29.5,29.47,29.49,141600.0,24.1975,24.2139,24.1893,24.2057,141600.0
2009-12-10 14:15:00,29.49,29.52,29.49,29.51,14800.0,24.2057,24.2304,24.2057,24.2221,14800.0
2009-12-10 14:20:00,29.52,29.53,29.51,29.51,11000.0,24.2304,24.2386,24.2221,24.2221,11000.0
2009-12-10 14:25:00,29.52,29.53,29.51,29.52,20200.0,24.2304,24.2386,24.2221,24.2304,20200.0
2009-12-10 14:30:00,29.52,29.53,29.51,29.52,17500.0,24.2304,24.2386,24.2221,24.2304,17500.0
2009-12-10 14:35:00,29.52,29.52,29.49,29.49,38700.0,24.2304,24.2304,24.2057,24.2057,38700.0
2009-12-10 14:40:00,29.5,29.51,29.48,29.5,54400.0,24.2139,24.2221,24.1975,24.2139,54400.0
2009-12-10 14:45:00,29.5,29.51,29.49,29.5,15800.0,24.2139,24.2221,24.2057,24.2139,15800.0
2009-12-10 14:50:00,29.5,29.5,29.49,29.5,15300.0,24.2139,24.2139,24.2057,24.2139,15300.0
2009-12-10 14:55:00,29.5,29.5,29.49,29.5,12500.0,24.2139,24.2139,24.2057,24.2139,12500.0
2009-12-10 15:00:00,29.49,29.5,29.46,29.46,118700.0,24.2057,24.2139,24.1811,24.1811,118700.0
2009-12-10 15:05:00,29.46,29.48,29.44,29.44,302000.0,24.1811,24.1975,24.1647,24.1647,302000.0
2009-12-10 15:10:00,29.45,29.47,29.44,29.46,66600.0,24.1729,24.1893,24.1647,24.1811,66600.0
2009-12-10 15:15:00,29.45,29.47,29.45,29.45,47600.0,24.1729,24.1893,24.1729,24.1729,47600.0
2009-12-10 15:20:00,29.45,29.45,29.42,29.42,33900.0,24.1729,24.1729,24.1483,24.1483,33900.0
2009-12-10 15:25:00,29.42,29.43,29.38,29.4,52400.0,24.1483,24.1565,24.1154,24.1319,52400.0
2009-12-10 15:30:00,29.39,29.41,29.38,29.41,71900.0,24.1236,24.1401,24.1154,24.1401,71900.0
2009-12-10 15:35:00,29.41,29.43,29.39,29.43,63500.0,24.1401,24.1565,24.1236,24.1565,63500.0
2009-12-10 15:40:00,29.43,29.43,29.4,29.41,49200.0,24.1565,24.1565,24.1319,24.1401,49200.0
2009-12-10 15:45:00,29.42,29.45,29.4,29.45,74600.0,24.1483,24.1729,24.1319,24.1729,74600.0
2009-12-10 15:50:00,29.44,29.44,29.4,29.42,111300.0,24.1647,24.1647,24.1319,24.1483,111300.0
2009-12-10 15:55:00,29.41,29.44,29.41,29.43,289300.0,24.1401,24.1647,24.1401,24.1565,289300.0
2009-12-11 09:30:00,29.65,29.65,29.53,29.57,117300.0,24.3371,24.3371,24.2386,24.2714,117300.0
2009-12-11 09:35:00,29.57,29.61,29.56,29.59,79800.0,24.2714,24.3042,24.2632,24.2878,79800.0
2009-12-11 09:40:00,29.59,29.62,29.58,29.6,197000.0,24.2878,24.3124,24.2796,24.296,197000.0
2009-12-11 09:45:00,29.6,29.61,29.56,29.57,103800.0,24.296,24.3042,24.2632,24.2714,103800.0
2009-12-11 09:50:00,29.57,29.64,29.52,29.64,334200.0,24.2714,24.3288,24.2304,24.3288,334200.0
2009-12-11 09:55:00,29.64,29.71,29.56,29.69,503300.0,24.3288,24.3863,24.2632,24.3699,503300.0
2009-12-11 10:00:00,29.68,29.69,29.63,29.63,153500.0,24.3617,24.3699,24.3206,24.3206,153500.0
2009-12-11 10:05:00,29.63,29.65,29.61,29.63,85900.0,24.3206,24.3371,24.3042,24.3206,85900.0
2009-12-11 10:10:00,29.63,29.68,29.63,29.67,98200.0,24.3206,24.3617,24.3206,24.3535,98200.0
2009-12-11 10:15:00,29.67,29.67,29.63,29.67,95100.0,24.3535,24.3535,24.3206,24.3535,95100.0
2009-12-11 10:20:00,29.67,29.67,29.65,29.67,82200.0,24.3535,24.3535,24.3371,24.3535,82200.0
2009-12-11 10:25:00,29.67,29.69,29.67,29.67,113700.0,24.3535,24.3699,24.3535,24.3535,113700.0
2009-12-11 10:30:00,29.67,29.72,29.66,29.71,80500.0,24.3535,24.3945,24.3453,24.3863,80500.0
2009-12-11 10:35:00,29.71,29.73,29.7,29.72,72600.0,24.3863,24.4027,24.3781,24.3945,72600.0
2009-12-11 10:40:00,29.71,29.72,29.7,29.71,38600.0,24.3863,24.3945,24.3781,24.3863,38600.0
2009-12-11 10:45:00,29.72,29.73,29.7,29.72,30700.0,24.3945,24.4027,24.3781,24.3945,30700.0
2009-12-11 10:50:00,29.72,29.74,29.71,29.73,31900.0,24.3945,24.4109,24.3863,24.4027,31900.0
2009-12-11 10:55:00,29.73,29.76,29.73,29.74,59700.0,24.4027,24.4273,24.4027,24.4109,59700.0
2009-12-11 11:00:00,29.74,29.75,29.7,29.7,42100.0,24.4109,24.4191,24.3781,24.3781,42100.0
2009-12-11 11:05:00,29.7,29.71,29.67,29.67,17300.0,24.3781,24.3863,24.3535,24.3535,17300.0
2009-12-11 11:10:00,29.67,29.69,29.67,29.68,47000.0,24.3535,24.3699,24.3535,24.3617,47000.0
2009-12-11 11:15:00,29.68,29.7,29.67,29.68,31600.0,24.3617,24.3781,24.3535,24.3617,31600.0
2009-12-11 11:20:00,29.67,29.67,29.59,29.59,51900.0,24.3535,24.3535,24.2878,24.2878,51900.0
2009-12-11 11:25:00,29.59,29.6,29.56,29.59,56100.0,24.2878,24.296,24.2632,24.2878,56100.0
2009-12-11 11:30:00,29.59,29.61,29.58,29.6,28100.0,24.2878,24.3042,24.2796,24.296,28100.0
2009-12-11 11:35:00,29.61,29.63,29.58,29.62,33800.0,24.3042,24.3206,24.2796,24.3124,33800.0
2009-12-11 11:40:00,29.63,29.63,29.58,29.6,43600.0,24.3206,24.3206,24.2796,24.296,43600.0
2009-12-11 11:45:00,29.59,29.59,29.55,29.57,29200.0,24.2878,24.2878,24.255,24.2714,29200.0
2009-12-11 11:50:00,29.56,29.61,29.56,29.6,242500.0,24.2632,24.3042,24.2632,24.296,242500.0
2009-12-11 11:55:00,29.6,29.62,29.59,29.62,37200.0,24.296,24.3124,24.2878,24.3124,37200.0
2009-12-11 12:00:00,29.62,29.64,29.6,29.6,12100.0,24.3124,24.3288,24.296,24.296,12100.0
2009-12-11 12:05:00,29.6,29.62,29.6,29.61,16100.0,24.296,24.3124,24.296,24.3042,16100.0
2009-12-11 12:10:00,29.62,29.64,29.61,29.63,34000.0,24.3124,24.3288,24.3042,24.3206,34000.0
2009-12-11 12:15:00,29.62,29.63,29.61,29.61,9900.0,24.3124,24.3206,24.3042,24.3042,9900.0
2009-12-11 12:20:00,29.61,29.62,29.6,29.61,42600.0,24.3042,24.3124,24.296,24.3042,42600.0
2009-12-11 12:25:00,29.61,29.62,29.61,29.61,20300.0,24.3042,24.3124,24.3042,24.3042,20300.0
2009-12-11 12:30:00,29.61,29.61,29.6,29.61,40800.0,24.3042,24.3042,24.296,24.3042,40800.0
2009-12-11 12:35:00,29.62,29.63,29.6,29.62,38300.0,24.3124,24.3206,24.296,24.3124,38300.0
2009-12-11 12:40:00,29.62,29.63,29.61,29.63,23800.0,24.3124,24.3206,24.3042,24.3206,23800.0
2009-12-11 12:45:00,29.63,29.63,29.6,29.62,43300.0,24.3206,24.3206,24.296,24.3124,43300.0
2009-12-11 12:50:00,29.62,29.68,29.62,29.68,12500.0,24.3124,24.3617,24.3124,24.3617,12500.0
2009-12-11 12:55:00,29.68,29.7,29.67,29.69,22200.0,24.3617,24.3781,24.3535,24.3699,22200.0
2009-12-11 13:00:00,29.7,29.7,29.68,29.69,26600.0,24.3781,24.3781,24.3617,24.3699,26600.0
2009-12-11 13:05:00,29.68,29.68,29.67,29.67,18500.0,24.3617,24.3617,24.3535,24.3535,18500.0
2009-12-11 13:10:00,29.67,29.68,29.67,29.68,16100.0,24.3535,24.3617,24.3535,24.3617,16100.0
2009-12-11 13:15:00,29.68,29.69,29.67,29.69,21900.0,24.3617,24.3699,24.3535,24.3699,21900.0
2009-12-11 13:20:00,29.68,29.68,29.68,29.68,2700.0,24.3617,24.3617,24.3617,24.3617,2700.0
2009-12-11 13:25:00,29.69,29.69,29.66,29.67,38200.0,24.3699,24.3699,24.3453,24.3535,38200.0
2009-12-11 13:30:00,29.67,29.69,29.67,29.67,13900.0,24.3535,24.3699,24.3535,24.3535,13900.0
2009-12-11 13:35:00,29.67,29.7,29.67,29.69,18000.0,24.3535,24.3781,24.3535,24.3699,18000.0
2009-12-11 13:40:00,29.69,29.7,29.68,29.68,11600.0,24.3699,24.3781,24.3617,24.3617,11600.0
2009-12-11 13:45:00,29.68,29.69,29.67,29.68,20400.0,24.3617,24.3699,24.3535,24.3617,20400.0
2009-12-11 13:50:00,29.68,29.69,29.67,29.68,18500.0,24.3617,24.3699,24.3535,24.3617,18500.0
2009-12-11 13:55:00,29.68,29.69,29.68,29.68,31100.0,24.3617,24.3699,24.3617,24.3617,31100.0
2009-12-11 14:00:00,29.68,29.71,29.67,29.69,46300.0,24.3617,24.3863,24.3535,24.3699,46300.0
2009-12-11 14:05:00,29.7,29.74,29.69,29.74,37800.0,24.3781,24.4109,24.3699,24.4109,37800.0
2009-12-11 14:10:00,29.74,29.75,29.73,29.74,19200.0,24.4109,24.4191,24.4027,24.4109,19200.0
2009-12-11 14:15:00,29.75,29.75,29.73,29.74,11800.0,24.4191,24.4191,24.4027,24.4109,11800.0
2009-12-11 14:20:00,29.73,29.74,29.72,29.72,35000.0,24.4027,24.4109,24.3945,24.3945,35000.0
2009-12-11 14:25:00,29.73,29.73,29.71,29.71,10500.0,24.4027,24.4027,24.3863,24.3863,10500.0
2009-12-11 14:30:00,29.71,29.73,29.71,29.71,26400.0,24.3863,24.4027,24.3863,24.3863,26400.0
2009-12-11 14:35:00,29.71,29.72,29.69,29.7,26400.0,24.3863,24.3945,24.3699,24.3781,26400.0
2009-12-11 14:40:00,29.69,29.73,29.67,29.73,77000.0,24.3699,24.4027,24.3535,24.4027,77000.0
2009-12-11 14:45:00,29.71,29.74,29.7,29.73,39900.0,24.3863,24.4109,24.3781,24.4027,39900.0
2009-12-11 14:50:00,29.73,29.74,29.72,29.73,46100.0,24.4027,24.4109,24.3945,24.4027,46100.0
2009-12-11 14:55:00,29.73,29.73,29.71,29.73,17600.0,24.4027,24.4027,24.3863,24.4027,17600.0
2009-12-11 15:00:00,29.71,29.72,29.7,29.72,21500.0,24.3863,24.3945,24.3781,24.3945,21500.0
2009-12-11 15:05:00,29.72,29.72,29.71,29.72,13500.0,24.3945,24.3945,24.3863,24.3945,13500.0
2009-12-11 15:10:00,29.72,29.73,29.71,29.73,31500.0,24.3945,24.4027,24.3863,24.4027,31500.0
2009-12-11 15:15:00,29.73,29.74,29.72,29.72,17400.0,24.4027,24.4109,24.3945,24.3945,17400.0
2009-12-11 15:20:00,29.72,29.74,29.71,29.73,42700.0,24.3945,24.4109,24.3863,24.4027,42700.0
2009-12-11 15:25:00,29.73,29.76,29.73,29.76,45800.0,24.4027,24.4273,24.4027,24.4273,45800.0
2009-12-11 15:30:00,29.77,29.78,29.76,29.76,20600.0,24.4356,24.4438,24.4273,24.4273,20600.0
2009-12-11 15:35:00,29.76,29.78,29.76,29.77,32100.0,24.4273,24.4438,24.4273,24.4356,32100.0
2009-12-11 15:40:00,29.76,29.76,29.72,29.73,91200.0,24.4273,24.4273,24.3945,24.4027,91200.0
2009-12-11 15:45:00,29.73,29.74,29.7,29.72,116300.0,24.4027,24.4109,24.3781,24.3945,116300.0
2009-12-11 15:50:00,29.71,29.72,29.7,29.72,144600.0,24.3863,24.3945,24.3781,24.3945,144600.0
2009-12-11 15:55:00,29.72,29.76,29.71,29.76,431700.0,24.3945,24.4273,24.3863,24.4273,431700.0
2009-12-14 09:30:00,29.96,29.96,29.87,29.9,198100.0,24.5915,24.5915,24.5176,24.5423,198100.0
2009-12-14 09:35:00,29.89,29.9,29.85,29.86,144100.0,24.5341,24.5423,24.5012,24.5094,144100.0
2009-12-14 09:40:00,29.85,29.86,29.81,29.84,157500.0,24.5012,24.5094,24.4684,24.493,157500.0
2009-12-14 09:45:00,29.81,29.88,29.8,29.87,52900.0,24.4684,24.5258,24.4602,24.5176,52900.0
2009-12-14 09:50:00,29.85,29.89,29.84,29.87,47100.0,24.5012,24.5341,24.493,24.5176,47100.0
2009-12-14 09:55:00,29.87,29.87,29.79,29.82,27400.0,24.5176,24.5176,24.452,24.4766,27400.0
2009-12-14 10:00:00,29.83,29.83,29.76,29.77,111900.0,24.4848,24.4848,24.4273,24.4356,111900.0
2009-12-14 10:05:00,29.78,29.79,29.75,29.77,54200.0,24.4438,24.452,24.4191,24.4356,54200.0
2009-12-14 10:10:00,29.77,29.82,29.77,29.81,199800.0,24.4356,24.4766,24.4356,24.4684,199800.0
2009-12-14 10:15:00,29.8,29.81,29.73,29.74,862200.0,24.4602,24.4684,24.4027,24.4109,862200.0
2009-12-14 10:20:00,29.74,29.77,29.72,29.75,90000.0,24.4109,24.4356,24.3945,24.4191,90000.0
2009-12-14 10:25:00,29.75,29.79,29.75,29.77,431200.0,24.4191,24.452,24.4191,24.4356,431200.0
2009-12-14 10:30:00,29.78,29.8,29.76,29.79,39300.0,24.4438,24.4602,24.4273,24.452,39300.0
2009-12-14 10:35:00,29.79,29.8,29.77,29.77,62800.0,24.452,24.4602,24.4356,24.4356,62800.0
2009-12-14 10:40:00,29.77,29.77,29.75,29.76,14200.0,24.4356,24.4356,24.4191,24.4273,14200.0
2009-12-14 10:45:00,29.76,29.78,29.74,29.74,461700.0,24.4273,24.4438,24.4109,24.4109,461700.0
2009-12-14 10:50:00,29.74,29.81,29.74,29.8,111300.0,24.4109,24.4684,24.4109,24.4602,111300.0
2009-12-14 10:55:00,29.8,29.82,29.77,29.79,31500.0,24.4602,24.4766,24.4356,24.452,31500.0
2009-12-14 11:00:00,29.8,29.82,29.8,29.81,68500.0,24.4602,24.4766,24.4602,24.4684,68500.0
2009-12-14 11:05:00,29.81,29.82,29.8,29.82,11400.0,24.4684,24.4766,24.4602,24.4766,11400.0
2009-12-14 11:10:00,29.81,29.83,29.81,29.82,56700.0,24.4684,24.4848,24.4684,24.4766,56700.0
2009-12-14 11:15:00,29.82,29.83,29.82,29.82,75800.0,24.4766,24.4848,24.4766,24.4766,75800.0
2009-12-14 11:20:00,29.82,29.86,29.82,29.86,56000.0,24.4766,24.5094,24.4766,24.5094,56000.0
2009-12-14 11:25:00,29.86,29.88,29.85,29.87,118300.0,24.5094,24.5258,24.5012,24.5176,118300.0
2009-12-14 11:30:00,29.86,29.87,29.85,29.86,43600.0,24.5094,24.5176,24.5012,24.5094,43600.0
2009-12-14 11:35:00,29.86,29.87,29.86,29.87,10500.0,24.5094,24.5176,24.5094,24.5176,10500.0
2009-12-14 11:40:00,29.88,29.9,29.88,29.88,11100.0,24.5258,24.5423,24.5258,24.5258,11100.0
2009-12-14 11:45:00,29.89,29.89,29.88,29.88,48000.0,24.5341,24.5341,24.5258,24.5258,48000.0
2009-12-14 11:50:00,29.88,29.88,29.86,29.86,27800.0,24.5258,24.5258,24.5094,24.5094,27800.0
2009-12-14 11:55:00,29.87,29.88,29.85,29.87,16700.0,24.5176,24.5258,24.5012,24.5176,16700.0
2009-12-14 12:00:00,29.87,29.89,29.87,29.88,60400.0,24.5176,24.5341,24.5176,24.5258,60400.0
2009-12-14 12:05:00,29.89,29.9,29.89,29.9,44600.0,24.5341,24.5423,24.5341,24.5423,44600.0
2009-12-14 12:10:00,29.9,29.9,29.89,29.89,36900.0,24.5423,24.5423,24.5341,24.5341,36900.0
2009-12-14 12:15:00,29.89,29.9,29.89,29.9,11800.0,24.5341,24.5423,24.5341,24.5423,11800.0
2009-12-14 12:20:00,29.9,29.91,29.89,29.89,56000.0,24.5423,24.5505,24.5341,24.5341,56000.0
2009-12-14 12:25:00,29.89,29.9,29.89,29.9,21100.0,24.5341,24.5423,24.5341,24.5423,21100.0
2009-12-14 12:30:00,29.91,29.91,29.91,29.91,2100.0,24.5505,24.5505,24.5505,24.5505,2100.0
2009-12-14 12:35:00,29.91,29.92,29.91,29.92,4000.0,24.5505,24.5587,24.5505,24.5587,4000.0
2009-12-14 12:40:00,29.92,29.95,29.92,29.95,22500.0,24.5587,24.5833,24.5587,24.5833,22500.0
2009-12-14 12:45:00,29.95,29.96,29.94,29.95,29200.0,24.5833,24.5915,24.5751,24.5833,29200.0
2009-12-14 12:50:00,29.95,29.95,29.93,29.94,33800.0,24.5833,24.5833,24.5669,24.5751,33800.0
2009-12-14 12:55:00,29.94,29.94,29.93,29.94,18900.0,24.5751,24.5751,24.5669,24.5751,18900.0
2009-12-14 13:00:00,29.93,29.95,29.92,29.95,17500.0,24.5669,24.5833,24.5587,24.5833,17500.0
2009-12-14 13:05:00,29.95,29.95,29.93,29.94,123100.0,24.5833,24.5833,24.5669,24.5751,123100.0
2009-12-14 13:10:00,29.94,29.94,29.92,29.93,8000.0,24.5751,24.5751,24.5587,24.5669,8000.0
2009-12-14 13:15:00,29.93,29.94,29.92,29.92,18200.0,24.5669,24.5751,24.5587,24.5587,18200.0
2009-12-14 13:20:00,29.93,29.93,29.92,29.93,26800.0,24.5669,24.5669,24.5587,24.5669,26800.0
2009-12-14 13:25:00,29.92,29.94,29.92,29.93,32600.0,24.5587,24.5751,24.5587,24.5669,32600.0
2009-12-14 13:30:00,29.94,29.94,29.93,29.93,800.0,24.5751,24.5751,24.5669,24.5669,800.0
2009-12-14 13:35:00,29.94,29.94,29.91,29.91,66200.0,24.5751,24.5751,24.5505,24.5505,66200.0
2009-12-14 13:40:00,29.91,29.92,29.89,29.89,128900.0,24.5505,24.5587,24.5341,24.5341,128900.0
2009-12-14 13:45:00,29.9,29.92,29.89,29.92,11400.0,24.5423,24.5587,24.5341,24.5587,11400.0
2009-12-14 13:50:00,29.93,29.94,29.92,29.93,60900.0,24.5669,24.5751,24.5587,24.5669,60900.0
2009-12-14 13:55:00,29.93,29.94,29.93,29.94,16600.0,24.5669,24.5751,24.5669,24.5751,16600.0
2009-12-14 14:00:00,29.93,29.94,29.92,29.92,35700.0,24.5669,24.5751,24.5587,24.5587,35700.0
2009-12-14 14:05:00,29.92,29.92,29.91,29.92,6800.0,24.5587,24.5587,24.5505,24.5587,6800.0
2009-12-14 14:10:00,29.92,29.92,29.91,29.91,13000.0,24.5587,24.5587,24.5505,24.5505,13000.0
2009-12-14 14:15:00,29.91,29.92,29.91,29.92,400.0,24.5505,24.5587,24.5505,24.5587,400.0
2009-12-14 14:20:00,29.92,29.92,29.92,29.92,12400.0,24.5587,24.5587,24.5587,24.5587,12400.0
2009-12-14 14:25:00,29.92,29.92,29.9,29.91,9600.0,24.5587,24.5587,24.5423,24.5505,9600.0
2009-12-14 14:30:00,29.91,29.92,29.9,29.92,20000.0,24.5505,24.5587,24.5423,24.5587,20000.0
2009-12-14 14:35:00,29.92,29.94,29.91,29.93,50600.0,24.5587,24.5751,24.5505,24.5669,50600.0
2009-12-14 14:40:00,29.94,29.94,29.93,29.93,16000.0,24.5751,24.5751,24.5669,24.5669,16000.0
2009-12-14 14:45:00,29.92,29.95,29.92,29.94,5100.0,24.5587,24.5833,24.5587,24.5751,5100.0
2009-12-14 14:50:00,29.94,29.95,29.94,29.95,3000.0,24.5751,24.5833,24.5751,24.5833,3000.0
2009-12-14 14:55:00,29.95,29.96,29.92,29.95,92600.0,24.5833,24.5915,24.5587,24.5833,92600.0
2009-12-14 15:00:00,29.95,29.95,29.93,29.95,126300.0,24.5833,24.5833,24.5669,24.5833,126300.0
2009-12-14 15:05:00,29.95,29.97,29.95,29.96,16500.0,24.5833,24.5997,24.5833,24.5915,16500.0
2009-12-14 15:10:00,29.97,29.98,29.96,29.97,15400.0,24.5997,24.6079,24.5915,24.5997,15400.0
2009-12-14 15:15:00,29.97,29.98,29.97,29.97,7100.0,24.5997,24.6079,24.5997,24.5997,7100.0
2009-12-14 15:20:00,29.97,29.97,29.96,29.96,37900.0,24.5997,24.5997,24.5915,24.5915,37900.0
2009-12-14 15:25:00,29.97,29.99,29.96,29.97,96600.0,24.5997,24.6161,24.5915,24.5997,96600.0
2009-12-14 15:30:00,29.97,30.0,29.97,29.99,181900.0,24.5997,24.6243,24.5997,24.6161,181900.0
2009-12-14 15:35:00,30.0,30.02,30.0,30.0,40600.0,24.6243,24.6408,24.6243,24.6243,40600.0
2009-12-14 15:40:00,30.01,30.01,29.98,29.99,81000.0,24.6326,24.6326,24.6079,24.6161,81000.0
2009-12-14 15:45:00,29.99,30.01,29.98,30.0,124300.0,24.6161,24.6326,24.6079,24.6243,124300.0
2009-12-14 15:50:00,30.01,30.02,29.99,30.01,196700.0,24.6326,24.6408,24.6161,24.6326,196700.0
2009-12-14 15:55:00,30.01,30.01,29.98,29.98,263500.0,24.6326,24.6326,24.6079,24.6079,263500.0
2009-12-15 09:30:00,29.9,29.96,29.8,29.81,141200.0,24.5423,24.5915,24.4602,24.4684,141200.0
2009-12-15 09:35:00,29.82,29.9,29.82,29.83,441400.0,24.4766,24.5423,24.4766,24.4848,441400.0
2009-12-15 09:40:00,29.82,29.86,29.82,29.83,64300.0,24.4766,24.5094,24.4766,24.4848,64300.0
2009-12-15 09:45:00,29.83,29.86,29.81,29.81,69700.0,24.4848,24.5094,24.4684,24.4684,69700.0
2009-12-15 09:50:00,29.82,29.83,29.79,29.81,177400.0,24.4766,24.4848,24.452,24.4684,177400.0
2009-12-15 09:55:00,29.81,29.81,29.77,29.77,104800.0,24.4684,24.4684,24.4356,24.4356,104800.0
2009-12-15 10:00:00,29.76,29.8,29.75,29.8,81600.0,24.4273,24.4602,24.4191,24.4602,81600.0
2009-12-15 10:05:00,29.8,29.84,29.78,29.83,80700.0,24.4602,24.493,24.4438,24.4848,80700.0
2009-12-15 10:10:00,29.84,29.87,29.83,29.85,41900.0,24.493,24.5176,24.4848,24.5012,41900.0
2009-12-15 10:15:00,29.87,29.94,29.86,29.93,181600.0,24.5176,24.5751,24.5094,24.5669,181600.0
2009-12-15 10:20:00,29.93,29.95,29.92,29.94,116500.0,24.5669,24.5833,24.5587,24.5751,116500.0
2009-12-15 10:25:00,29.94,29.95,29.93,29.93,27800.0,24.5751,24.5833,24.5669,24.5669,27800.0
2009-12-15 10:30:00,29.93,29.94,29.91,29.92,86800.0,24.5669,24.5751,24.5505,24.5587,86800.0
2009-12-15 10:35:00,29.92,29.95,29.92,29.95,17100.0,24.5587,24.5833,24.5587,24.5833,17100.0
2009-12-15 10:40:00,29.95,29.98,29.94,29.97,49900.0,24.5833,24.6079,24.5751,24.5997,49900.0
2009-12-15 10:45:00,29.97,30.01,29.96,30.01,102600.0,24.5997,24.6326,24.5915,24.6326,102600.0
2009-12-15 10:50:00,30.01,30.03,30.0,30.03,61000.0,24.6326,24.649,24.6243,24.649,61000.0
2009-12-15 10:55:00,30.02,30.04,30.01,30.04,46100.0,24.6408,24.6572,24.6326,24.6572,46100.0
2009-12-15 11:00:00,30.04,30.05,30.02,30.04,31400.0,24.6572,24.6654,24.6408,24.6572,31400.0
2009-12-15 11:05:00,30.03,30.04,30.01,30.01,40400.0,24.649,24.6572,24.6326,24.6326,40400.0
2009-12-15 11:10:00,30.02,30.03,30.0,30.02,36200.0,24.6408,24.649,24.6243,24.6408,36200.0
2009-12-15 11:15:00,30.02,30.03,30.01,30.02,82400.0,24.6408,24.649,24.6326,24.6408,82400.0
2009-12-15 11:20:00,30.02,30.02,29.99,30.0,19000.0,24.6408,24.6408,24.6161,24.6243,19000.0
2009-12-15 11:25:00,30.0,30.0,29.98,29.98,68100.0,24.6243,24.6243,24.6079,24.6079,68100.0
2009-12-15 11:30:00,29.98,30.0,29.97,30.0,53500.0,24.6079,24.6243,24.5997,24.6243,53500.0
2009-12-15 11:35:00,30.0,30.01,29.99,29.99,17400.0,24.6243,24.6326,24.6161,24.6161,17400.0
2009-12-15 11:40:00,29.99,29.99,29.98,29.99,31900.0,24.6161,24.6161,24.6079,24.6161,31900.0
2009-12-15 11:45:00,29.98,29.99,29.96,29.97,19800.0,24.6079,24.6161,24.5915,24.5997,19800.0
2009-12-15 11:50:00,29.97,29.97,29.96,29.96,8000.0,24.5997,24.5997,24.5915,24.5915,8000.0
2009-12-15 11:55:00,29.97,29.99,29.96,29.99,41500.0,24.5997,24.6161,24.5915,24.6161,41500.0
2009-12-15 12:00:00,29.99,29.99,29.98,29.98,9900.0,24.6161,24.6161,24.6079,24.6079,9900.0
2009-12-15 12:05:00,29.98,30.01,29.98,30.0,34200.0,24.6079,24.6326,24.6079,24.6243,34200.0
2009-12-15 12:10:00,30.0,30.01,30.0,30.0,6300.0,24.6243,24.6326,24.6243,24.6243,6300.0
2009-12-15 12:15:00,30.0,30.01,29.98,29.98,22100.0,24.6243,24.6326,24.6079,24.6079,22100.0
2009-12-15 12:20:00,29.98,29.99,29.98,29.98,5400.0,24.6079,24.6161,24.6079,24.6079,5400.0
2009-12-15 12:25:00,29.97,30.0,29.97,30.0,19100.0,24.5997,24.6243,24.5997,24.6243,19100.0
2009-12-15 12:30:00,30.0,30.0,29.99,29.99,5100.0,24.6243,24.6243,24.6161,24.6161,5100.0
2009-12-15 12:35:00,30.0,30.0,29.99,29.99,10300.0,24.6243,24.6243,24.6161,24.6161,10300.0
2009-12-15 12:40:00,29.99,30.0,29.97,29.98,30000.0,24.6161,24.6243,24.5997,24.6079,30000.0
2009-12-15 12:45:00,29.97,29.99,29.97,29.99,20600.0,24.5997,24.6161,24.5997,24.6161,20600.0
2009-12-15 12:50:00,29.98,29.99,29.97,29.98,12000.0,24.6079,24.6161,24.5997,24.6079,12000.0
2009-12-15 12:55:00,29.97,30.01,29.97,30.0,31900.0,24.5997,24.6326,24.5997,24.6243,31900.0
2009-12-15 13:00:00,30.0,30.01,29.98,30.0,30700.0,24.6243,24.6326,24.6079,24.6243,30700.0
2009-12-15 13:05:00,30.0,30.02,30.0,30.0,247300.0,24.6243,24.6408,24.6243,24.6243,247300.0
2009-12-15 13:10:00,30.01,30.02,30.0,30.0,29500.0,24.6326,24.6408,24.6243,24.6243,29500.0
2009-12-15 13:15:00,29.99,29.99,29.97,29.97,30000.0,24.6161,24.6161,24.5997,24.5997,30000.0
2009-12-15 13:20:00,29.98,29.98,29.94,29.95,80500.0,24.6079,24.6079,24.5751,24.5833,80500.0
2009-12-15 13:25:00,29.95,29.96,29.94,29.96,29500.0,24.5833,24.5915,24.5751,24.5915,29500.0
2009-12-15 13:30:00,29.96,29.96,29.95,29.95,10900.0,24.5915,24.5915,24.5833,24.5833,10900.0
2009-12-15 13:35:00,29.95,29.96,29.93,29.95,61500.0,24.5833,24.5915,24.5669,24.5833,61500.0
2009-12-15 13:40:00,29.94,29.97,29.94,29.97,21600.0,24.5751,24.5997,24.5751,24.5997,21600.0
2009-12-15 13:45:00,29.97,29.99,29.96,29.99,13100.0,24.5997,24.6161,24.5915,24.6161,13100.0
2009-12-15 13:50:00,29.99,30.01,29.99,30.01,13700.0,24.6161,24.6326,24.6161,24.6326,13700.0
2009-12-15 13:55:00,30.0,30.01,30.0,30.0,20200.0,24.6243,24.6326,24.6243,24.6243,20200.0
2009-12-15 14:00:00,29.99,30.0,29.97,29.99,46900.0,24.6161,24.6243,24.5997,24.6161,46900.0
2009-12-15 14:05:00,29.99,30.01,29.98,29.99,14900.0,24.6161,24.6326,24.6079,24.6161,14900.0
2009-12-15 14:10:00,29.98,29.99,29.98,29.99,9400.0,24.6079,24.6161,24.6079,24.6161,9400.0
2009-12-15 14:15:00,29.99,29.99,29.98,29.98,45300.0,24.6161,24.6161,24.6079,24.6079,45300.0
2009-12-15 14:20:00,29.98,29.99,29.97,29.98,20200.0,24.6079,24.6161,24.5997,24.6079,20200.0
2009-12-15 14:25:00,29.98,29.98,29.97,29.98,5200.0,24.6079,24.6079,24.5997,24.6079,5200.0
2009-12-15 14:30:00,29.98,29.98,29.96,29.97,35400.0,24.6079,24.6079,24.5915,24.5997,35400.0
2009-12-15 14:35:00,29.97,29.98,29.97,29.98,5600.0,24.5997,24.6079,24.5997,24.6079,5600.0
2009-12-15 14:40:00,29.97,30.0,29.97,29.99,38800.0,24.5997,24.6243,24.5997,24.6161,38800.0
2009-12-15 14:45:00,30.0,30.0,29.99,29.99,2000.0,24.6243,24.6243,24.6161,24.6161,2000.0
2009-12-15 14:50:00,29.99,29.99,29.96,29.96,19100.0,24.6161,24.6161,24.5915,24.5915,19100.0
2009-12-15 14:55:00,29.96,29.97,29.96,29.97,40500.0,24.5915,24.5997,24.5915,24.5997,40500.0
2009-12-15 15:00:00,29.98,29.98,29.96,29.98,48000.0,24.6079,24.6079,24.5915,24.6079,48000.0
2009-12-15 15:05:00,29.98,29.99,29.97,29.98,20300.0,24.6079,24.6161,24.5997,24.6079,20300.0
2009-12-15 15:10:00,29.98,29.98,29.97,29.98,35300.0,24.6079,24.6079,24.5997,24.6079,35300.0
2009-12-15 15:15:00,29.98,29.98,29.96,29.97,313200.0,24.6079,24.6079,24.5915,24.5997,313200.0
2009-12-15 15:20:00,29.97,29.98,29.91,29.91,151900.0,24.5997,24.6079,24.5505,24.5505,151900.0
2009-12-15 15:25:00,29.91,29.94,29.91,29.92,40000.0,24.5505,24.5751,24.5505,24.5587,40000.0
2009-12-15 15:30:00,29.92,29.92,29.9,29.92,36000.0,24.5587,24.5587,24.5423,24.5587,36000.0
2009-12-15 15:35:00,29.91,29.92,29.88,29.91,53500.0,24.5505,24.5587,24.5258,24.5505,53500.0
2009-12-15 15:40:00,29.91,29.91,29.87,29.87,62000.0,24.5505,24.5505,24.5176,24.5176,62000.0
2009-12-15 15:45:00,29.88,29.88,29.85,29.87,89300.0,24.5258,24.5258,24.5012,24.5176,89300.0
2009-12-15 15:50:00,29.88,29.9,29.87,29.9,34000.0,24.5258,24.5423,24.5176,24.5423,34000.0
2009-12-15 15:55:00,29.9,29.91,29.89,29.91,233300.0,24.5423,24.5505,24.5341,24.5505,233300.0
2009-12-16 09:30:00,29.98,30.1,29.98,30.1,80300.0,24.6079,24.7064,24.6079,24.7064,80300.0
2009-12-16 09:35:00,30.1,30.13,30.06,30.1,54200.0,24.7064,24.731,24.6736,24.7064,54200.0
2009-12-16 09:40:00,30.1,30.11,30.05,30.08,81500.0,24.7064,24.7146,24.6654,24.69,81500.0
2009-12-16 09:45:00,30.09,30.12,30.08,30.11,32500.0,24.6982,24.7228,24.69,24.7146,32500.0
2009-12-16 09:50:00,30.11,30.14,30.11,30.11,56000.0,24.7146,24.7393,24.7146,24.7146,56000.0
2009-12-16 09:55:00,30.11,30.13,30.09,30.1,69700.0,24.7146,24.731,24.6982,24.7064,69700.0
2009-12-16 10:00:00,30.1,30.13,30.09,30.11,311300.0,24.7064,24.731,24.6982,24.7146,311300.0
2009-12-16 10:05:00,30.11,30.15,30.1,30.1,78600.0,24.7146,24.7475,24.7064,24.7064,78600.0
2009-12-16 10:10:00,30.11,30.12,30.08,30.08,48500.0,24.7146,24.7228,24.69,24.69,48500.0
2009-12-16 10:15:00,30.07,30.08,30.04,30.06,49900.0,24.6818,24.69,24.6572,24.6736,49900.0
2009-12-16 10:20:00,30.06,30.07,30.0,30.02,58700.0,24.6736,24.6818,24.6243,24.6408,58700.0
2009-12-16 10:25:00,30.01,30.02,30.0,30.01,28700.0,24.6326,24.6408,24.6243,24.6326,28700.0
2009-12-16 10:30:00,30.02,30.08,30.01,30.06,56800.0,24.6408,24.69,24.6326,24.6736,56800.0
2009-12-16 10:35:00,30.07,30.08,30.04,30.05,24200.0,24.6818,24.69,24.6572,24.6654,24200.0
2009-12-16 10:40:00,30.05,30.05,30.04,30.05,16300.0,24.6654,24.6654,24.6572,24.6654,16300.0
2009-12-16 10:45:00,30.04,30.05,30.03,30.05,26800.0,24.6572,24.6654,24.649,24.6654,26800.0
2009-12-16 10:50:00,30.04,30.06,30.04,30.06,16600.0,24.6572,24.6736,24.6572,24.6736,16600.0
2009-12-16 10:55:00,30.06,30.08,30.06,30.07,24000.0,24.6736,24.69,24.6736,24.6818,24000.0
2009-12-16 11:00:00,30.06,30.07,30.05,30.05,19700.0,24.6736,24.6818,24.6654,24.6654,19700.0
2009-12-16 11:05:00,30.06,30.06,30.04,30.06,22400.0,24.6736,24.6736,24.6572,24.6736,22400.0
2009-12-16 11:10:00,30.06,30.07,30.05,30.06,17500.0,24.6736,24.6818,24.6654,24.6736,17500.0
2009-12-16 11:15:00,30.06,30.06,30.05,30.05,15900.0,24.6736,24.6736,24.6654,24.6654,15900.0
2009-12-16 11:20:00,30.06,30.07,30.05,30.07,22700.0,24.6736,24.6818,24.6654,24.6818,22700.0
2009-12-16 11:25:00,30.06,30.07,30.05,30.06,24400.0,24.6736,24.6818,24.6654,24.6736,24400.0
2009-12-16 11:30:00,30.06,30.07,30.05,30.07,12800.0,24.6736,24.6818,24.6654,24.6818,12800.0
2009-12-16 11:35:00,30.07,30.07,30.05,30.06,10800.0,24.6818,24.6818,24.6654,24.6736,10800.0
2009-12-16 11:40:00,30.05,30.06,30.05,30.06,5800.0,24.6654,24.6736,24.6654,24.6736,5800.0
2009-12-16 11:45:00,30.06,30.06,30.04,30.05,19500.0,24.6736,24.6736,24.6572,24.6654,19500.0
2009-12-16 11:50:00,30.05,30.06,30.04,30.05,29900.0,24.6654,24.6736,24.6572,24.6654,29900.0
2009-12-16 11:55:00,30.05,30.06,30.04,30.06,11800.0,24.6654,24.6736,24.6572,24.6736,11800.0
2009-12-16 12:00:00,30.05,30.07,30.05,30.07,18300.0,24.6654,24.6818,24.6654,24.6818,18300.0
2009-12-16 12:05:00,30.07,30.08,30.06,30.08,11000.0,24.6818,24.69,24.6736,24.69,11000.0
2009-12-16 12:10:00,30.07,30.08,30.07,30.07,20200.0,24.6818,24.69,24.6818,24.6818,20200.0
2009-12-16 12:15:00,30.08,30.09,30.07,30.07,29200.0,24.69,24.6982,24.6818,24.6818,29200.0
2009-12-16 12:20:00,30.07,30.09,30.07,30.08,52000.0,24.6818,24.6982,24.6818,24.69,52000.0
2009-12-16 12:25:00,30.08,30.1,30.07,30.1,53900.0,24.69,24.7064,24.6818,24.7064,53900.0
2009-12-16 12:30:00,30.09,30.11,30.09,30.1,26200.0,24.6982,24.7146,24.6982,24.7064,26200.0
2009-12-16 12:35:00,30.1,30.1,30.09,30.09,10200.0,24.7064,24.7064,24.6982,24.6982,10200.0
2009-12-16 12:40:00,30.08,30.09,30.08,30.09,6000.0,24.69,24.6982,24.69,24.6982,6000.0
2009-12-16 12:45:00,30.09,30.09,30.08,30.09,20000.0,24.6982,24.6982,24.69,24.6982,20000.0
2009-12-16 12:50:00,30.09,30.09,30.07,30.08,8900.0,24.6982,24.6982,24.6818,24.69,8900.0
2009-12-16 12:55:00,30.08,30.08,30.07,30.07,14100.0,24.69,24.69,24.6818,24.6818,14100.0
2009-12-16 13:00:00,30.06,30.07,30.06,30.07,29500.0,24.6736,24.6818,24.6736,24.6818,29500.0
2009-12-16 13:05:00,30.07,30.07,30.06,30.07,1800.0,24.6818,24.6818,24.6736,24.6818,1800.0
2009-12-16 13:10:00,30.06,30.08,30.06,30.08,16900.0,24.6736,24.69,24.6736,24.69,16900.0
2009-12-16 13:15:00,30.08,30.09,30.07,30.07,246100.0,24.69,24.6982,24.6818,24.6818,246100.0
2009-12-16 13:20:00,30.07,30.09,30.07,30.09,356600.0,24.6818,24.6982,24.6818,24.6982,356600.0
2009-12-16 13:25:00,30.1,30.1,30.08,30.08,227500.0,24.7064,24.7064,24.69,24.69,227500.0
2009-12-16 13:30:00,30.08,30.09,30.08,30.09,20700.0,24.69,24.6982,24.69,24.6982,20700.0
2009-12-16 13:35:00,30.09,30.1,30.08,30.09,35500.0,24.6982,24.7064,24.69,24.6982,35500.0
2009-12-16 13:40:00,30.08,30.09,30.06,30.07,7100.0,24.69,24.6982,24.6736,24.6818,7100.0
2009-12-16 13:45:00,30.06,30.08,30.05,30.08,19100.0,24.6736,24.69,24.6654,24.69,19100.0
2009-12-16 13:50:00,30.07,30.08,30.07,30.08,7800.0,24.6818,24.69,24.6818,24.69,7800.0
2009-12-16 13:55:00,30.08,30.08,30.05,30.05,13300.0,24.69,24.69,24.6654,24.6654,13300.0
2009-12-16 14:00:00,30.05,30.05,30.03,30.05,17800.0,24.6654,24.6654,24.649,24.6654,17800.0
2009-12-16 14:05:00,30.05,30.06,30.03,30.03,41700.0,24.6654,24.6736,24.649,24.649,41700.0
2009-12-16 14:10:00,30.03,30.05,30.03,30.05,13400.0,24.649,24.6654,24.649,24.6654,13400.0
2009-12-16 14:15:00,30.05,30.1,30.04,30.08,102200.0,24.6654,24.7064,24.6572,24.69,102200.0
2009-12-16 14:20:00,30.08,30.08,29.99,29.99,27300.0,24.69,24.69,24.6161,24.6161,27300.0
2009-12-16 14:25:00,30.0,30.05,30.0,30.03,73600.0,24.6243,24.6654,24.6243,24.649,73600.0
2009-12-16 14:30:00,30.03,30.04,30.01,30.01,33300.0,24.649,24.6572,24.6326,24.6326,33300.0
2009-12-16 14:35:00,30.01,30.05,30.0,30.05,33000.0,24.6326,24.6654,24.6243,24.6654,33000.0
2009-12-16 14:40:00,30.04,30.05,30.02,30.02,45300.0,24.6572,24.6654,24.6408,24.6408,45300.0
2009-12-16 14:45:00,30.02,30.02,29.97,29.97,23100.0,24.6408,24.6408,24.5997,24.5997,23100.0
2009-12-16 14:50:00,29.97,29.97,29.94,29.95,33700.0,24.5997,24.5997,24.5751,24.5833,33700.0
2009-12-16 14:55:00,29.96,29.96,29.92,29.94,68300.0,24.5915,24.5915,24.5587,24.5751,68300.0
2009-12-16 15:00:00,29.94,29.95,29.91,29.93,34300.0,24.5751,24.5833,24.5505,24.5669,34300.0
2009-12-16 15:05:00,29.94,29.99,29.93,29.98,95500.0,24.5751,24.6161,24.5669,24.6079,95500.0
2009-12-16 15:10:00,29.98,29.99,29.98,29.98,21700.0,24.6079,24.6161,24.6079,24.6079,21700.0
2009-12-16 15:15:00,29.97,30.02,29.96,30.0,47500.0,24.5997,24.6408,24.5915,24.6243,47500.0
2009-12-16 15:20:00,30.01,30.03,29.95,29.96,54900.0,24.6326,24.649,24.5833,24.5915,54900.0
2009-12-16 15:25:00,29.96,29.97,29.9,29.9,42500.0,24.5915,24.5997,24.5423,24.5423,42500.0
2009-12-16 15:30:00,29.91,29.95,29.91,29.95,92600.0,24.5505,24.5833,24.5505,24.5833,92600.0
2009-12-16 15:35:00,29.95,29.97,29.93,29.97,66100.0,24.5833,24.5997,24.5669,24.5997,66100.0
2009-12-16 15:40:00,29.97,29.98,29.94,29.97,58200.0,24.5997,24.6079,24.5751,24.5997,58200.0
2009-12-16 15:45:00,29.97,29.98,29.95,29.96,104700.0,24.5997,24.6079,24.5833,24.5915,104700.0
2009-12-16 15:50:00,29.96,29.97,29.94,29.97,92400.0,24.5915,24.5997,24.5751,24.5997,92400.0
2009-12-16 15:55:00,29.97,29.97,29.95,29.95,221000.0,24.5997,24.5997,24.5833,24.5833,221000.0
2009-12-17 09:30:00,29.8,29.83,29.68,29.72,80400.0,24.4602,24.4848,24.3617,24.3945,80400.0
2009-12-17 09:35:00,29.72,29.83,29.72,29.81,147600.0,24.3945,24.4848,24.3945,24.4684,147600.0
2009-12-17 09:40:00,29.81,29.82,29.77,29.77,73100.0,24.4684,24.4766,24.4356,24.4356,73100.0
2009-12-17 09:45:00,29.78,29.78,29.74,29.76,44200.0,24.4438,24.4438,24.4109,24.4273,44200.0
2009-12-17 09:50:00,29.76,29.77,29.73,29.74,44700.0,24.4273,24.4356,24.4027,24.4109,44700.0
2009-12-17 09:55:00,29.74,29.75,29.64,29.64,62400.0,24.4109,24.4191,24.3288,24.3288,62400.0
2009-12-17 10:00:00,29.64,29.71,29.63,29.64,159100.0,24.3288,24.3863,24.3206,24.3288,159100.0
2009-12-17 10:05:00,29.64,29.66,29.61,29.66,49000.0,24.3288,24.3453,24.3042,24.3453,49000.0
2009-12-17 10:10:00,29.67,29.7,29.66,29.69,47700.0,24.3535,24.3781,24.3453,24.3699,47700.0
2009-12-17 10:15:00,29.69,29.7,29.68,29.7,22600.0,24.3699,24.3781,24.3617,24.3781,22600.0
2009-12-17 10:20:00,29.7,29.74,29.7,29.73,11100.0,24.3781,24.4109,24.3781,24.4027,11100.0
2009-12-17 10:25:00,29.73,29.74,29.72,29.72,30600.0,24.4027,24.4109,24.3945,24.3945,30600.0
2009-12-17 10:30:00,29.73,29.74,29.7,29.71,32500.0,24.4027,24.4109,24.3781,24.3863,32500.0
2009-12-17 10:35:00,29.71,29.71,29.67,29.68,50100.0,24.3863,24.3863,24.3535,24.3617,50100.0
2009-12-17 10:40:00,29.68,29.7,29.68,29.7,9900.0,24.3617,24.3781,24.3617,24.3781,9900.0
2009-12-17 10:45:00,29.7,29.74,29.68,29.73,32600.0,24.3781,24.4109,24.3617,24.4027,32600.0
2009-12-17 10:50:00,29.74,29.76,29.73,29.76,31600.0,24.4109,24.4273,24.4027,24.4273,31600.0
2009-12-17 10:55:00,29.76,29.78,29.76,29.77,21200.0,24.4273,24.4438,24.4273,24.4356,21200.0
2009-12-17 11:00:00,29.76,29.79,29.76,29.77,29700.0,24.4273,24.452,24.4273,24.4356,29700.0
2009-12-17 11:05:00,29.76,29.77,29.74,29.74,14500.0,24.4273,24.4356,24.4109,24.4109,14500.0
2009-12-17 11:10:00,29.74,29.75,29.74,29.75,12900.0,24.4109,24.4191,24.4109,24.4191,12900.0
2009-12-17 11:15:00,29.75,29.76,29.73,29.75,24000.0,24.4191,24.4273,24.4027,24.4191,24000.0
2009-12-17 11:20:00,29.75,29.78,29.75,29.77,25500.0,24.4191,24.4438,24.4191,24.4356,25500.0
2009-12-17 11:25:00,29.77,29.77,29.71,29.71,13400.0,24.4356,24.4356,24.3863,24.3863,13400.0
2009-12-17 11:30:00,29.71,29.72,29.69,29.71,35000.0,24.3863,24.3945,24.3699,24.3863,35000.0
2009-12-17 11:35:00,29.72,29.72,29.71,29.72,19200.0,24.3945,24.3945,24.3863,24.3945,19200.0
2009-12-17 11:40:00,29.72,29.73,29.68,29.68,26400.0,24.3945,24.4027,24.3617,24.3617,26400.0
2009-12-17 11:45:00,29.68,29.69,29.66,29.66,19100.0,24.3617,24.3699,24.3453,24.3453,19100.0
2009-12-17 11:50:00,29.66,29.66,29.63,29.64,29500.0,24.3453,24.3453,24.3206,24.3288,29500.0
2009-12-17 11:55:00,29.64,29.67,29.64,29.67,40500.0,24.3288,24.3535,24.3288,24.3535,40500.0
2009-12-17 12:00:00,29.67,29.67,29.64,29.64,10200.0,24.3535,24.3535,24.3288,24.3288,10200.0
2009-12-17 12:05:00,29.64,29.67,29.64,29.67,16600.0,24.3288,24.3535,24.3288,24.3535,16600.0
2009-12-17 12:10:00,29.68,29.68,29.67,29.68,23300.0,24.3617,24.3617,24.3535,24.3617,23300.0
2009-12-17 12:15:00,29.68,29.68,29.66,29.66,8600.0,24.3617,24.3617,24.3453,24.3453,8600.0
2009-12-17 12:20:00,29.66,29.67,29.65,29.65,6000.0,24.3453,24.3535,24.3371,24.3371,6000.0
2009-12-17 12:25:00,29.65,29.66,29.63,29.64,22000.0,24.3371,24.3453,24.3206,24.3288,22000.0
2009-12-17 12:30:00,29.65,29.66,29.63,29.63,19800.0,24.3371,24.3453,24.3206,24.3206,19800.0
2009-12-17 12:35:00,29.64,29.65,29.63,29.65,43800.0,24.3288,24.3371,24.3206,24.3371,43800.0
2009-12-17 12:40:00,29.65,29.66,29.61,29.61,8800.0,24.3371,24.3453,24.3042,24.3042,8800.0
2009-12-17 12:45:00,29.61,29.61,29.57,29.57,16300.0,24.3042,24.3042,24.2714,24.2714,16300.0
2009-12-17 12:50:00,29.58,29.62,29.58,29.61,163600.0,24.2796,24.3124,24.2796,24.3042,163600.0
2009-12-17 12:55:00,29.62,29.62,29.6,29.61,92200.0,24.3124,24.3124,24.296,24.3042,92200.0
2009-12-17 13:00:00,29.61,29.64,29.61,29.62,70900.0,24.3042,24.3288,24.3042,24.3124,70900.0
2009-12-17 13:05:00,29.63,29.64,29.62,29.64,7300.0,24.3206,24.3288,24.3124,24.3288,7300.0
2009-12-17 13:10:00,29.63,29.64,29.62,29.63,16600.0,24.3206,24.3288,24.3124,24.3206,16600.0
2009-12-17 13:15:00,29.63,29.64,29.63,29.63,7200.0,24.3206,24.3288,24.3206,24.3206,7200.0
2009-12-17 13:20:00,29.63,29.64,29.62,29.63,8300.0,24.3206,24.3288,24.3124,24.3206,8300.0
2009-12-17 13:25:00,29.63,29.66,29.63,29.65,6400.0,24.3206,24.3453,24.3206,24.3371,6400.0
2009-12-17 13:30:00,29.66,29.66,29.64,29.64,8500.0,24.3453,24.3453,24.3288,24.3288,8500.0
2009-12-17 13:35:00,29.64,29.65,29.64,29.64,3700.0,24.3288,24.3371,24.3288,24.3288,3700.0
2009-12-17 13:40:00,29.64,29.65,29.63,29.64,13000.0,24.3288,24.3371,24.3206,24.3288,13000.0
2009-12-17 13:45:00,29.64,29.64,29.61,29.61,17700.0,24.3288,24.3288,24.3042,24.3042,17700.0
2009-12-17 13:50:00,29.61,29.65,29.6,29.64,11000.0,24.3042,24.3371,24.296,24.3288,11000.0
2009-12-17 13:55:00,29.64,29.65,29.63,29.64,4500.0,24.3288,24.3371,24.3206,24.3288,4500.0
2009-12-17 14:00:00,29.63,29.65,29.63,29.64,23600.0,24.3206,24.3371,24.3206,24.3288,23600.0
2009-12-17 14:05:00,29.63,29.64,29.63,29.63,19000.0,24.3206,24.3288,24.3206,24.3206,19000.0
2009-12-17 14:10:00,29.63,29.65,29.63,29.64,28600.0,24.3206,24.3371,24.3206,24.3288,28600.0
2009-12-17 14:15:00,29.64,29.65,29.63,29.63,12900.0,24.3288,24.3371,24.3206,24.3206,12900.0
2009-12-17 14:20:00,29.64,29.66,29.63,29.65,16300.0,24.3288,24.3453,24.3206,24.3371,16300.0
2009-12-17 14:25:00,29.64,29.65,29.64,29.64,13600.0,24.3288,24.3371,24.3288,24.3288,13600.0
2009-12-17 14:30:00,29.64,29.66,29.63,29.65,16000.0,24.3288,24.3453,24.3206,24.3371,16000.0
2009-12-17 14:35:00,29.65,29.69,29.64,29.69,31600.0,24.3371,24.3699,24.3288,24.3699,31600.0
2009-12-17 14:40:00,29.69,29.69,29.66,29.66,21800.0,24.3699,24.3699,24.3453,24.3453,21800.0
2009-12-17 14:45:00,29.67,29.67,29.65,29.65,6900.0,24.3535,24.3535,24.3371,24.3371,6900.0
2009-12-17 14:50:00,29.65,29.66,29.64,29.65,15400.0,24.3371,24.3453,24.3288,24.3371,15400.0
2009-12-17 14:55:00,29.66,29.66,29.65,29.66,8500.0,24.3453,24.3453,24.3371,24.3453,8500.0
2009-12-17 15:00:00,29.65,29.66,29.64,29.65,18600.0,24.3371,24.3453,24.3288,24.3371,18600.0
2009-12-17 15:05:00,29.66,29.68,29.66,29.67,28100.0,24.3453,24.3617,24.3453,24.3535,28100.0
2009-12-17 15:10:00,29.66,29.67,29.61,29.61,72100.0,24.3453,24.3535,24.3042,24.3042,72100.0
2009-12-17 15:15:00,29.61,29.63,29.61,29.63,14500.0,24.3042,24.3206,24.3042,24.3206,14500.0
2009-12-17 15:20:00,29.64,29.65,29.63,29.63,39300.0,24.3288,24.3371,24.3206,24.3206,39300.0
2009-12-17 15:25:00,29.63,29.64,29.62,29.63,14500.0,24.3206,24.3288,24.3124,24.3206,14500.0
2009-12-17 15:30:00,29.63,29.67,29.62,29.67,74500.0,24.3206,24.3535,24.3124,24.3535,74500.0
2009-12-17 15:35:00,29.67,29.67,29.65,29.66,182500.0,24.3535,24.3535,24.3371,24.3453,182500.0
2009-12-17 15:40:00,29.66,29.69,29.65,29.67,137100.0,24.3453,24.3699,24.3371,24.3535,137100.0
2009-12-17 15:45:00,29.67,29.67,29.64,29.66,165700.0,24.3535,24.3535,24.3288,24.3453,165700.0
2009-12-17 15:50:00,29.66,29.66,29.62,29.63,206000.0,24.3453,24.3453,24.3124,24.3206,206000.0
2009-12-17 15:55:00,29.63,29.63,29.6,29.61,289000.0,24.3206,24.3206,24.296,24.3042,289000.0
2009-12-18 09:30:00,29.67,29.67,29.51,29.53,83400.0,24.4857,24.4857,24.3536,24.3701,83400.0
2009-12-18 09:35:00,29.53,29.53,29.42,29.47,60600.0,24.3701,24.3701,24.2794,24.3206,60600.0
2009-12-18 09:40:00,29.47,29.54,29.43,29.54,81200.0,24.3206,24.3784,24.2876,24.3784,81200.0
2009-12-18 09:45:00,29.55,29.59,29.55,29.56,55200.0,24.3866,24.4197,24.3866,24.3949,55200.0
2009-12-18 09:50:00,29.55,29.57,29.54,29.54,41300.0,24.3866,24.4032,24.3784,24.3784,41300.0
2009-12-18 09:55:00,29.55,29.56,29.51,29.51,65800.0,24.3866,24.3949,24.3536,24.3536,65800.0
2009-12-18 10:00:00,29.52,29.54,29.49,29.52,40600.0,24.3619,24.3784,24.3371,24.3619,40600.0
2009-12-18 10:05:00,29.53,29.55,29.52,29.53,30800.0,24.3701,24.3866,24.3619,24.3701,30800.0
2009-12-18 10:10:00,29.53,29.54,29.52,29.53,27900.0,24.3701,24.3784,24.3619,24.3701,27900.0
2009-12-18 10:15:00,29.53,29.56,29.51,29.52,39200.0,24.3701,24.3949,24.3536,24.3619,39200.0
2009-12-18 10:20:00,29.52,29.53,29.45,29.45,51300.0,24.3619,24.3701,24.3041,24.3041,51300.0
2009-12-18 10:25:00,29.45,29.47,29.43,29.46,48900.0,24.3041,24.3206,24.2876,24.3124,48900.0
2009-12-18 10:30:00,29.46,29.46,29.43,29.44,47600.0,24.3124,24.3124,24.2876,24.2959,47600.0
2009-12-18 10:35:00,29.44,29.44,29.41,29.42,44100.0,24.2959,24.2959,24.2711,24.2794,44100.0
2009-12-18 10:40:00,29.42,29.45,29.4,29.42,43500.0,24.2794,24.3041,24.2629,24.2794,43500.0
2009-12-18 10:45:00,29.42,29.43,29.38,29.38,21100.0,24.2794,24.2876,24.2464,24.2464,21100.0
2009-12-18 10:50:00,29.38,29.38,29.34,29.36,93300.0,24.2464,24.2464,24.2133,24.2298,93300.0
2009-12-18 10:55:00,29.36,29.39,29.36,29.38,45800.0,24.2298,24.2546,24.2298,24.2464,45800.0
2009-12-18 11:00:00,29.38,29.4,29.38,29.39,13900.0,24.2464,24.2629,24.2464,24.2546,13900.0
2009-12-18 11:05:00,29.38,29.38,29.3,29.31,579600.0,24.2464,24.2464,24.1803,24.1886,579600.0
2009-12-18 11:10:00,29.3,29.3,29.27,29.28,622900.0,24.1803,24.1803,24.1556,24.1638,622900.0
2009-12-18 11:15:00,29.28,29.29,29.22,29.26,60100.0,24.1638,24.1721,24.1143,24.1473,60100.0
2009-12-18 11:20:00,29.26,29.28,29.25,29.28,21000.0,24.1473,24.1638,24.1391,24.1638,21000.0
2009-12-18 11:25:00,29.28,29.29,29.27,29.28,29000.0,24.1638,24.1721,24.1556,24.1638,29000.0
2009-12-18 11:30:00,29.28,29.29,29.26,29.29,61800.0,24.1638,24.1721,24.1473,24.1721,61800.0
2009-12-18 11:35:00,29.29,29.29,29.27,29.29,33300.0,24.1721,24.1721,24.1556,24.1721,33300.0
2009-12-18 11:40:00,29.28,29.29,29.24,29.29,110300.0,24.1638,24.1721,24.1308,24.1721,110300.0
2009-12-18 11:45:00,29.29,29.3,29.28,29.3,9300.0,24.1721,24.1803,24.1638,24.1803,9300.0
2009-12-18 11:50:00,29.3,29.33,29.3,29.32,41000.0,24.1803,24.2051,24.1803,24.1968,41000.0
2009-12-18 11:55:00,29.32,29.34,29.32,29.33,23800.0,24.1968,24.2133,24.1968,24.2051,23800.0
2009-12-18 12:00:00,29.33,29.34,29.32,29.34,42800.0,24.2051,24.2133,24.1968,24.2133,42800.0
2009-12-18 12:05:00,29.34,29.36,29.33,29.36,32700.0,24.2133,24.2298,24.2051,24.2298,32700.0
2009-12-18 12:10:00,29.37,29.39,29.37,29.39,67100.0,24.2381,24.2546,24.2381,24.2546,67100.0
2009-12-18 12:15:00,29.39,29.42,29.39,29.42,29000.0,24.2546,24.2794,24.2546,24.2794,29000.0
2009-12-18 12:20:00,29.41,29.45,29.41,29.44,41100.0,24.2711,24.3041,24.2711,24.2959,41100.0
2009-12-18 12:25:00,29.45,29.46,29.44,29.45,23600.0,24.3041,24.3124,24.2959,24.3041,23600.0
2009-12-18 12:30:00,29.45,29.48,29.44,29.48,19400.0,24.3041,24.3289,24.2959,24.3289,19400.0
2009-12-18 12:35:00,29.47,29.49,29.47,29.48,72300.0,24.3206,24.3371,24.3206,24.3289,72300.0
2009-12-18 12:40:00,29.48,29.48,29.45,29.48,52400.0,24.3289,24.3289,24.3041,24.3289,52400.0
2009-12-18 12:45:00,29.48,29.48,29.45,29.46,28000.0,24.3289,24.3289,24.3041,24.3124,28000.0
2009-12-18 12:50:00,29.47,29.5,29.46,29.49,83700.0,24.3206,24.3454,24.3124,24.3371,83700.0
2009-12-18 12:55:00,29.5,29.5,29.48,29.48,12900.0,24.3454,24.3454,24.3289,24.3289,12900.0
2009-12-18 13:00:00,29.49,29.5,29.48,29.5,13100.0,24.3371,24.3454,24.3289,24.3454,13100.0
2009-12-18 13:05:00,29.49,29.49,29.48,29.49,13000.0,24.3371,24.3371,24.3289,24.3371,13000.0
2009-12-18 13:10:00,29.49,29.5,29.47,29.47,32300.0,24.3371,24.3454,24.3206,24.3206,32300.0
2009-12-18 13:15:00,29.48,29.48,29.45,29.47,14600.0,24.3289,24.3289,24.3041,24.3206,14600.0
2009-12-18 13:20:00,29.48,29.52,29.47,29.52,580400.0,24.3289,24.3619,24.3206,24.3619,580400.0
2009-12-18 13:25:00,29.52,29.58,29.52,29.56,195900.0,24.3619,24.4114,24.3619,24.3949,195900.0
2009-12-18 13:30:00,29.56,29.57,29.54,29.54,25500.0,24.3949,24.4032,24.3784,24.3784,25500.0
2009-12-18 13:35:00,29.53,29.54,29.51,29.52,14400.0,24.3701,24.3784,24.3536,24.3619,14400.0
2009-12-18 13:40:00,29.52,29.53,29.51,29.53,41100.0,24.3619,24.3701,24.3536,24.3701,41100.0
2009-12-18 13:45:00,29.54,29.58,29.53,29.57,591200.0,24.3784,24.4114,24.3701,24.4032,591200.0
2009-12-18 13:50:00,29.56,29.57,29.54,29.54,39900.0,24.3949,24.4032,24.3784,24.3784,39900.0
2009-12-18 13:55:00,29.54,29.55,29.52,29.53,44000.0,24.3784,24.3866,24.3619,24.3701,44000.0
2009-12-18 14:00:00,29.53,29.57,29.51,29.56,493700.0,24.3701,24.4032,24.3536,24.3949,493700.0
2009-12-18 14:05:00,29.56,29.57,29.55,29.57,77600.0,24.3949,24.4032,24.3866,24.4032,77600.0
2009-12-18 14:10:00,29.57,29.57,29.54,29.54,19900.0,24.4032,24.4032,24.3784,24.3784,19900.0
2009-12-18 14:15:00,29.54,29.57,29.54,29.56,21900.0,24.3784,24.4032,24.3784,24.3949,21900.0
2009-12-18 14:20:00,29.57,29.57,29.55,29.55,32300.0,24.4032,24.4032,24.3866,24.3866,32300.0
2009-12-18 14:25:00,29.54,29.56,29.54,29.56,60600.0,24.3784,24.3949,24.3784,24.3949,60600.0
2009-12-18 14:30:00,29.55,29.56,29.55,29.55,40500.0,24.3866,24.3949,24.3866,24.3866,40500.0
2009-12-18 14:35:00,29.54,29.55,29.52,29.55,30100.0,24.3784,24.3866,24.3619,24.3866,30100.0
2009-12-18 14:40:00,29.55,29.56,29.54,29.56,50500.0,24.3866,24.3949,24.3784,24.3949,50500.0
2009-12-18 14:45:00,29.56,29.56,29.52,29.53,18600.0,24.3949,24.3949,24.3619,24.3701,18600.0
2009-12-18 14:50:00,29.53,29.54,29.52,29.54,27900.0,24.3701,24.3784,24.3619,24.3784,27900.0
2009-12-18 14:55:00,29.53,29.55,29.53,29.55,26900.0,24.3701,24.3866,24.3701,24.3866,26900.0
2009-12-18 15:00:00,29.55,29.56,29.54,29.55,41800.0,24.3866,24.3949,24.3784,24.3866,41800.0
2009-12-18 15:05:00,29.54,29.56,29.53,29.55,35200.0,24.3784,24.3949,24.3701,24.3866,35200.0
2009-12-18 15:10:00,29.54,29.55,29.53,29.54,30200.0,24.3784,24.3866,24.3701,24.3784,30200.0
2009-12-18 15:15:00,29.55,29.55,29.52,29.55,53600.0,24.3866,24.3866,24.3619,24.3866,53600.0
2009-12-18 15:20:00,29.55,29.55,29.51,29.52,57900.0,24.3866,24.3866,24.3536,24.3619,57900.0
2009-12-18 15:25:00,29.51,29.52,29.5,29.51,51700.0,24.3536,24.3619,24.3454,24.3536,51700.0
2009-12-18 15:30:00,29.5,29.5,29.48,29.5,54900.0,24.3454,24.3454,24.3289,24.3454,54900.0
2009-12-18 15:35:00,29.51,29.51,29.49,29.49,57000.0,24.3536,24.3536,24.3371,24.3371,57000.0
2009-12-18 15:40:00,29.49,29.54,29.48,29.53,58600.0,24.3371,24.3784,24.3289,24.3701,58600.0
2009-12-18 15:45:00,29.54,29.56,29.53,29.54,79900.0,24.3784,24.3949,24.3701,24.3784,79900.0
2009-12-18 15:50:00,29.54,29.57,29.54,29.57,81300.0,24.3784,24.4032,24.3784,24.4032,81300.0
2009-12-18 15:55:00,29.57,29.6,29.56,29.59,187600.0,24.4032,24.4279,24.3949,24.4197,187600.0
2009-12-21 09:30:00,29.68,29.83,29.66,29.83,95800.0,24.4939,24.6177,24.4774,24.6177,95800.0
2009-12-21 09:35:00,29.84,29.92,29.83,29.83,116600.0,24.626,24.692,24.6177,24.6177,116600.0
2009-12-21 09:40:00,29.84,29.89,29.84,29.86,43800.0,24.626,24.6672,24.626,24.6425,43800.0
2009-12-21 09:45:00,29.87,29.91,29.87,29.88,542600.0,24.6507,24.6837,24.6507,24.659,542600.0
2009-12-21 09:50:00,29.88,29.89,29.85,29.86,94800.0,24.659,24.6672,24.6342,24.6425,94800.0
2009-12-21 09:55:00,29.85,29.89,29.85,29.88,47700.0,24.6342,24.6672,24.6342,24.659,47700.0
2009-12-21 10:00:00,29.88,29.99,29.88,29.98,112200.0,24.659,24.7498,24.659,24.7415,112200.0
2009-12-21 10:05:00,29.98,30.0,29.97,29.98,41600.0,24.7415,24.758,24.7333,24.7415,41600.0
2009-12-21 10:10:00,29.98,30.05,29.98,30.05,664600.0,24.7415,24.7993,24.7415,24.7993,664600.0
2009-12-21 10:15:00,30.05,30.07,30.04,30.06,83400.0,24.7993,24.8158,24.791,24.8075,83400.0
2009-12-21 10:20:00,30.06,30.07,30.02,30.03,29800.0,24.8075,24.8158,24.7745,24.7828,29800.0
2009-12-21 10:25:00,30.03,30.05,30.0,30.0,34700.0,24.7828,24.7993,24.758,24.758,34700.0
2009-12-21 10:30:00,29.99,30.01,29.99,30.0,30600.0,24.7498,24.7663,24.7498,24.758,30600.0
2009-12-21 10:35:00,29.99,30.0,29.97,29.98,93400.0,24.7498,24.758,24.7333,24.7415,93400.0
2009-12-21 10:40:00,29.99,30.0,29.97,29.97,18400.0,24.7498,24.758,24.7333,24.7333,18400.0
2009-12-21 10:45:00,29.96,29.96,29.92,29.93,11100.0,24.725,24.725,24.692,24.7002,11100.0
2009-12-21 10:50:00,29.94,29.95,29.94,29.94,11700.0,24.7085,24.7168,24.7085,24.7085,11700.0
2009-12-21 10:55:00,29.94,29.95,29.93,29.93,6100.0,24.7085,24.7168,24.7002,24.7002,6100.0
2009-12-21 11:00:00,29.93,29.94,29.92,29.94,36600.0,24.7002,24.7085,24.692,24.7085,36600.0
2009-12-21 11:05:00,29.94,29.99,29.94,29.98,19100.0,24.7085,24.7498,24.7085,24.7415,19100.0
2009-12-21 11:10:00,29.97,29.97,29.96,29.97,4700.0,24.7333,24.7333,24.725,24.7333,4700.0
2009-12-21 11:15:00,29.97,29.99,29.97,29.97,9800.0,24.7333,24.7498,24.7333,24.7333,9800.0
2009-12-21 11:20:00,29.98,29.98,29.97,29.98,1900.0,24.7415,24.7415,24.7333,24.7415,1900.0
2009-12-21 11:25:00,29.97,29.98,29.96,29.96,11500.0,24.7333,24.7415,24.725,24.725,11500.0
2009-12-21 11:30:00,29.96,29.99,29.96,29.98,17600.0,24.725,24.7498,24.725,24.7415,17600.0
2009-12-21 11:35:00,29.98,30.0,29.97,30.0,14100.0,24.7415,24.758,24.7333,24.758,14100.0
2009-12-21 11:40:00,30.0,30.0,29.98,29.98,45100.0,24.758,24.758,24.7415,24.7415,45100.0
2009-12-21 11:45:00,29.98,29.99,29.97,29.98,56100.0,24.7415,24.7498,24.7333,24.7415,56100.0
2009-12-21 11:50:00,29.98,29.99,29.97,29.98,25000.0,24.7415,24.7498,24.7333,24.7415,25000.0
2009-12-21 11:55:00,29.99,29.99,29.97,29.98,18100.0,24.7498,24.7498,24.7333,24.7415,18100.0
2009-12-21 12:00:00,29.97,29.99,29.96,29.98,13900.0,24.7333,24.7498,24.725,24.7415,13900.0
2009-12-21 12:05:00,29.99,30.03,29.99,30.02,51900.0,24.7498,24.7828,24.7498,24.7745,51900.0
2009-12-21 12:10:00,30.01,30.02,30.01,30.01,76400.0,24.7663,24.7745,24.7663,24.7663,76400.0
2009-12-21 12:15:00,30.01,30.02,30.0,30.02,39300.0,24.7663,24.7745,24.758,24.7745,39300.0
2009-12-21 12:20:00,30.02,30.02,30.01,30.01,13300.0,24.7745,24.7745,24.7663,24.7663,13300.0
2009-12-21 12:25:00,30.0,30.02,29.98,29.99,13200.0,24.758,24.7745,24.7415,24.7498,13200.0
2009-12-21 12:30:00,29.99,29.99,29.97,29.98,65100.0,24.7498,24.7498,24.7333,24.7415,65100.0
2009-12-21 12:35:00,29.98,29.99,29.98,29.98,50400.0,24.7415,24.7498,24.7415,24.7415,50400.0
2009-12-21 12:40:00,29.98,30.0,29.98,29.98,36400.0,24.7415,24.758,24.7415,24.7415,36400.0
2009-12-21 12:45:00,29.99,29.99,29.96,29.97,13800.0,24.7498,24.7498,24.725,24.7333,13800.0
2009-12-21 12:50:00,29.97,29.99,29.97,29.98,8100.0,24.7333,24.7498,24.7333,24.7415,8100.0
2009-12-21 12:55:00,29.98,30.01,29.98,30.0,36100.0,24.7415,24.7663,24.7415,24.758,36100.0
2009-12-21 13:00:00,30.0,30.0,29.98,29.99,14100.0,24.758,24.758,24.7415,24.7498,14100.0
2009-12-21 13:05:00,29.98,29.99,29.98,29.99,8600.0,24.7415,24.7498,24.7415,24.7498,8600.0
2009-12-21 13:10:00,29.99,30.02,29.98,30.02,466800.0,24.7498,24.7745,24.7415,24.7745,466800.0
2009-12-21 13:15:00,30.01,30.01,29.99,30.0,106300.0,24.7663,24.7663,24.7498,24.758,106300.0
2009-12-21 13:20:00,30.0,30.01,30.0,30.01,8700.0,24.758,24.7663,24.758,24.7663,8700.0
2009-12-21 13:25:00,30.01,30.01,30.0,30.0,1600.0,24.7663,24.7663,24.758,24.758,1600.0
2009-12-21 13:30:00,30.01,30.01,29.99,29.99,9600.0,24.7663,24.7663,24.7498,24.7498,9600.0
2009-12-21 13:35:00,29.99,30.0,29.98,29.99,12200.0,24.7498,24.758,24.7415,24.7498,12200.0
2009-12-21 13:40:00,29.99,30.0,29.98,29.98,20300.0,24.7498,24.758,24.7415,24.7415,20300.0
2009-12-21 13:45:00,29.99,30.0,29.98,30.0,2900.0,24.7498,24.758,24.7415,24.758,2900.0
2009-12-21 13:50:00,30.0,30.01,29.99,30.01,12400.0,24.758,24.7663,24.7498,24.7663,12400.0
2009-12-21 13:55:00,30.0,30.03,30.0,30.03,216700.0,24.758,24.7828,24.758,24.7828,216700.0
2009-12-21 14:00:00,30.02,30.03,30.0,30.0,191600.0,24.7745,24.7828,24.758,24.758,191600.0
2009-12-21 14:05:00,30.0,30.01,30.0,30.01,9600.0,24.758,24.7663,24.758,24.7663,9600.0
2009-12-21 14:10:00,30.02,30.03,30.02,30.03,3700.0,24.7745,24.7828,24.7745,24.7828,3700.0
2009-12-21 14:15:00,30.02,30.04,30.01,30.01,20000.0,24.7745,24.791,24.7663,24.7663,20000.0
2009-12-21 14:20:00,30.02,30.03,30.01,30.01,13100.0,24.7745,24.7828,24.7663,24.7663,13100.0
2009-12-21 14:25:00,30.01,30.02,30.01,30.02,3600.0,24.7663,24.7745,24.7663,24.7745,3600.0
2009-12-21 14:30:00,30.02,30.02,30.01,30.02,25700.0,24.7745,24.7745,24.7663,24.7745,25700.0
2009-12-21 14:35:00,30.02,30.02,30.01,30.01,5400.0,24.7745,24.7745,24.7663,24.7663,5400.0
2009-12-21 14:40:00,30.01,30.02,30.0,30.01,24700.0,24.7663,24.7745,24.758,24.7663,24700.0
2009-12-21 14:45:00,30.01,30.02,30.01,30.01,6100.0,24.7663,24.7745,24.7663,24.7663,6100.0
2009-12-21 14:50:00,30.0,30.01,30.0,30.0,7000.0,24.758,24.7663,24.758,24.758,7000.0
2009-12-21 14:55:00,30.0,30.01,30.0,30.0,29100.0,24.758,24.7663,24.758,24.758,29100.0
2009-12-21 15:00:00,29.99,30.0,29.98,29.98,18100.0,24.7498,24.758,24.7415,24.7415,18100.0
2009-12-21 15:05:00,29.98,29.99,29.98,29.99,14700.0,24.7415,24.7498,24.7415,24.7498,14700.0
2009-12-21 15:10:00,29.99,29.99,29.95,29.95,33200.0,24.7498,24.7498,24.7168,24.7168,33200.0
2009-12-21 15:15:00,29.95,29.96,29.92,29.94,28000.0,24.7168,24.725,24.692,24.7085,28000.0
2009-12-21 15:20:00,29.94,29.95,29.93,29.94,14000.0,24.7085,24.7168,24.7002,24.7085,14000.0
2009-12-21 15:25:00,29.95,29.96,29.94,29.95,34800.0,24.7168,24.725,24.7085,24.7168,34800.0
2009-12-21 15:30:00,29.95,29.97,29.94,29.97,25400.0,24.7168,24.7333,24.7085,24.7333,25400.0
2009-12-21 15:35:00,29.96,29.98,29.96,29.98,145100.0,24.725,24.7415,24.725,24.7415,145100.0
2009-12-21 15:40:00,29.98,29.98,29.96,29.96,107900.0,24.7415,24.7415,24.725,24.725,107900.0
2009-12-21 15:45:00,29.96,29.98,29.95,29.95,292300.0,24.725,24.7415,24.7168,24.7168,292300.0
2009-12-21 15:50:00,29.95,29.97,29.94,29.97,178800.0,24.7168,24.7333,24.7085,24.7333,178800.0
2009-12-21 15:55:00,29.97,29.97,29.94,29.97,263300.0,24.7333,24.7333,24.7085,24.7333,263300.0
2009-12-22 09:30:00,29.99,30.08,29.94,29.95,53200.0,24.7498,24.824,24.7085,24.7168,53200.0
2009-12-22 09:35:00,29.94,30.0,29.91,29.99,78700.0,24.7085,24.758,24.6837,24.7498,78700.0
2009-12-22 09:40:00,29.99,30.05,29.98,30.04,91000.0,24.7498,24.7993,24.7415,24.791,91000.0
2009-12-22 09:45:00,30.04,30.04,30.0,30.03,37000.0,24.791,24.791,24.758,24.7828,37000.0
2009-12-22 09:50:00,30.03,30.05,30.0,30.02,42400.0,24.7828,24.7993,24.758,24.7745,42400.0
2009-12-22 09:55:00,30.02,30.05,30.0,30.01,26400.0,24.7745,24.7993,24.758,24.7663,26400.0
2009-12-22 10:00:00,30.02,30.09,30.01,30.04,93400.0,24.7745,24.8323,24.7663,24.791,93400.0
2009-12-22 10:05:00,30.05,30.11,30.04,30.11,51500.0,24.7993,24.8488,24.791,24.8488,51500.0
2009-12-22 10:10:00,30.11,30.13,30.1,30.12,23000.0,24.8488,24.8653,24.8405,24.857,23000.0
2009-12-22 10:15:00,30.11,30.14,30.1,30.13,17500.0,24.8488,24.8736,24.8405,24.8653,17500.0
2009-12-22 10:20:00,30.11,30.13,30.11,30.11,19400.0,24.8488,24.8653,24.8488,24.8488,19400.0
2009-12-22 10:25:00,30.11,30.13,30.11,30.11,38200.0,24.8488,24.8653,24.8488,24.8488,38200.0
2009-12-22 10:30:00,30.11,30.11,30.07,30.07,20700.0,24.8488,24.8488,24.8158,24.8158,20700.0
2009-12-22 10:35:00,30.07,30.09,30.07,30.08,14500.0,24.8158,24.8323,24.8158,24.824,14500.0
2009-12-22 10:40:00,30.07,30.08,30.05,30.05,9600.0,24.8158,24.824,24.7993,24.7993,9600.0
2009-12-22 10:45:00,30.06,30.06,30.04,30.04,7200.0,24.8075,24.8075,24.791,24.791,7200.0
2009-12-22 10:50:00,30.04,30.06,30.04,30.05,25400.0,24.791,24.8075,24.791,24.7993,25400.0
2009-12-22 10:55:00,30.04,30.05,30.04,30.05,8300.0,24.791,24.7993,24.791,24.7993,8300.0
2009-12-22 11:00:00,30.04,30.05,30.0,30.01,27700.0,24.791,24.7993,24.758,24.7663,27700.0
2009-12-22 11:05:00,30.0,30.02,30.0,30.01,14900.0,24.758,24.7745,24.758,24.7663,14900.0
2009-12-22 11:10:00,30.01,30.02,30.01,30.02,15000.0,24.7663,24.7745,24.7663,24.7745,15000.0
2009-12-22 11:15:00,30.01,30.03,30.01,30.02,4000.0,24.7663,24.7828,24.7663,24.7745,4000.0
2009-12-22 11:20:00,30.02,30.05,30.02,30.03,317300.0,24.7745,24.7993,24.7745,24.7828,317300.0
2009-12-22 11:25:00,30.02,30.03,30.02,30.02,6100.0,24.7745,24.7828,24.7745,24.7745,6100.0
2009-12-22 11:30:00,30.02,30.03,29.99,30.02,291200.0,24.7745,24.7828,24.7498,24.7745,291200.0
2009-12-22 11:35:00,30.01,30.01,30.0,30.0,4900.0,24.7663,24.7663,24.758,24.758,4900.0
2009-12-22 11:40:00,30.0,30.01,30.0,30.01,3200.0,24.758,24.7663,24.758,24.7663,3200.0
2009-12-22 11:45:00,30.01,30.02,30.01,30.01,8000.0,24.7663,24.7745,24.7663,24.7663,8000.0
2009-12-22 11:50:00,30.01,30.02,30.0,30.0,9800.0,24.7663,24.7745,24.758,24.758,9800.0
2009-12-22 11:55:00,30.0,30.01,29.99,30.01,13700.0,24.758,24.7663,24.7498,24.7663,13700.0
2009-12-22 12:00:00,30.02,30.03,30.01,30.03,17900.0,24.7745,24.7828,24.7663,24.7828,17900.0
2009-12-22 12:05:00,30.03,30.03,30.01,30.02,16600.0,24.7828,24.7828,24.7663,24.7745,16600.0
2009-12-22 12:10:00,30.02,30.02,30.01,30.01,8500.0,24.7745,24.7745,24.7663,24.7663,8500.0
2009-12-22 12:15:00,30.01,30.02,30.01,30.01,2000.0,24.7663,24.7745,24.7663,24.7663,2000.0
2009-12-22 12:20:00,30.01,30.02,30.01,30.02,3400.0,24.7663,24.7745,24.7663,24.7745,3400.0
2009-12-22 12:25:00,30.02,30.03,30.01,30.03,6000.0,24.7745,24.7828,24.7663,24.7828,6000.0
2009-12-22 12:30:00,30.03,30.05,30.03,30.05,9000.0,24.7828,24.7993,24.7828,24.7993,9000.0
2009-12-22 12:35:00,30.05,30.06,30.05,30.06,12600.0,24.7993,24.8075,24.7993,24.8075,12600.0
2009-12-22 12:40:00,30.04,30.05,30.02,30.02,3200.0,24.791,24.7993,24.7745,24.7745,3200.0
2009-12-22 12:45:00,30.02,30.04,30.02,30.04,17000.0,24.7745,24.791,24.7745,24.791,17000.0
2009-12-22 12:50:00,30.03,30.05,30.02,30.05,8100.0,24.7828,24.7993,24.7745,24.7993,8100.0
2009-12-22 12:55:00,30.06,30.07,30.05,30.05,6400.0,24.8075,24.8158,24.7993,24.7993,6400.0
2009-12-22 13:00:00,30.05,30.06,30.04,30.06,8800.0,24.7993,24.8075,24.791,24.8075,8800.0
2009-12-22 13:05:00,30.06,30.08,30.06,30.08,16500.0,24.8075,24.824,24.8075,24.824,16500.0
2009-12-22 13:10:00,30.08,30.08,30.07,30.08,12000.0,24.824,24.824,24.8158,24.824,12000.0
2009-12-22 13:15:00,30.07,30.08,30.05,30.05,20200.0,24.8158,24.824,24.7993,24.7993,20200.0
2009-12-22 13:20:00,30.05,30.06,30.04,30.05,12100.0,24.7993,24.8075,24.791,24.7993,12100.0
2009-12-22 13:25:00,30.04,30.05,30.04,30.05,3900.0,24.791,24.7993,24.791,24.7993,3900.0
2009-12-22 13:30:00,30.04,30.05,30.04,30.04,4300.0,24.791,24.7993,24.791,24.791,4300.0
2009-12-22 13:35:00,30.05,30.07,30.04,30.07,16400.0,24.7993,24.8158,24.791,24.8158,16400.0
2009-12-22 13:40:00,30.08,30.08,30.06,30.07,11700.0,24.824,24.824,24.8075,24.8158,11700.0
2009-12-22 13:45:00,30.07,30.08,30.06,30.07,60100.0,24.8158,24.824,24.8075,24.8158,60100.0
2009-12-22 13:50:00,30.06,30.08,30.06,30.08,28700.0,24.8075,24.824,24.8075,24.824,28700.0
2009-12-22 13:55:00,30.08,30.08,30.07,30.07,16900.0,24.824,24.824,24.8158,24.8158,16900.0
2009-12-22 14:00:00,30.06,30.07,30.04,30.06,10700.0,24.8075,24.8158,24.791,24.8075,10700.0
2009-12-22 14:05:00,30.04,30.05,30.04,30.05,8900.0,24.791,24.7993,24.791,24.7993,8900.0
2009-12-22 14:10:00,30.04,30.05,30.02,30.02,14100.0,24.791,24.7993,24.7745,24.7745,14100.0
2009-12-22 14:15:00,30.03,30.05,30.03,30.04,24500.0,24.7828,24.7993,24.7828,24.791,24500.0
2009-12-22 14:20:00,30.04,30.04,30.02,30.02,15700.0,24.791,24.791,24.7745,24.7745,15700.0
2009-12-22 14:25:00,30.02,30.03,30.02,30.03,6400.0,24.7745,24.7828,24.7745,24.7828,6400.0
2009-12-22 14:30:00,30.03,30.03,30.01,30.03,20200.0,24.7828,24.7828,24.7663,24.7828,20200.0
2009-12-22 14:35:00,30.03,30.03,30.02,30.03,16400.0,24.7828,24.7828,24.7745,24.7828,16400.0
2009-12-22 14:40:00,30.03,30.05,30.03,30.05,6400.0,24.7828,24.7993,24.7828,24.7993,6400.0
2009-12-22 14:45:00,30.04,30.05,30.02,30.02,9100.0,24.791,24.7993,24.7745,24.7745,9100.0
2009-12-22 14:50:00,30.02,30.03,30.01,30.03,6500.0,24.7745,24.7828,24.7663,24.7828,6500.0
2009-12-22 14:55:00,30.02,30.03,30.01,30.01,5000.0,24.7745,24.7828,24.7663,24.7663,5000.0
2009-12-22 15:00:00,30.01,30.01,29.99,30.0,12500.0,24.7663,24.7663,24.7498,24.758,12500.0
2009-12-22 15:05:00,30.0,30.0,29.98,29.99,7000.0,24.758,24.758,24.7415,24.7498,7000.0
2009-12-22 15:10:00,29.99,29.99,29.98,29.98,12100.0,24.7498,24.7498,24.7415,24.7415,12100.0
2009-12-22 15:15:00,29.99,30.01,29.98,30.01,40500.0,24.7498,24.7663,24.7415,24.7663,40500.0
2009-12-22 15:20:00,30.0,30.01,30.0,30.0,19700.0,24.758,24.7663,24.758,24.758,19700.0
2009-12-22 15:25:00,30.01,30.01,29.98,29.98,35500.0,24.7663,24.7663,24.7415,24.7415,35500.0
2009-12-22 15:30:00,29.99,30.0,29.98,30.0,39000.0,24.7498,24.758,24.7415,24.758,39000.0
2009-12-22 15:35:00,30.0,30.02,29.99,29.99,21600.0,24.758,24.7745,24.7498,24.7498,21600.0
2009-12-22 15:40:00,30.0,30.0,29.98,29.98,50800.0,24.758,24.758,24.7415,24.7415,50800.0
2009-12-22 15:45:00,29.98,30.0,29.98,30.0,55300.0,24.7415,24.758,24.7415,24.758,55300.0
2009-12-22 15:50:00,30.0,30.01,29.98,29.99,62700.0,24.758,24.7663,24.7415,24.7498,62700.0
2009-12-22 15:55:00,29.99,30.01,29.98,29.99,142500.0,24.7498,24.7663,24.7415,24.7498,142500.0
2009-12-23 09:30:00,30.07,30.11,30.0,30.1,55100.0,24.8158,24.8488,24.758,24.8405,55100.0
2009-12-23 09:35:00,30.1,30.11,30.07,30.11,31200.0,24.8405,24.8488,24.8158,24.8488,31200.0
2009-12-23 09:40:00,30.11,30.11,30.02,30.04,42600.0,24.8488,24.8488,24.7745,24.791,42600.0
2009-12-23 09:45:00,30.04,30.05,30.03,30.05,24100.0,24.791,24.7993,24.7828,24.7993,24100.0
2009-12-23 09:50:00,30.05,30.06,30.04,30.06,57800.0,24.7993,24.8075,24.791,24.8075,57800.0
2009-12-23 09:55:00,30.06,30.08,30.04,30.04,82200.0,24.8075,24.824,24.791,24.791,82200.0
2009-12-23 10:00:00,30.02,30.04,29.91,29.95,229200.0,24.7745,24.791,24.6837,24.7168,229200.0
2009-12-23 10:05:00,29.96,29.96,29.9,29.9,20100.0,24.725,24.725,24.6755,24.6755,20100.0
2009-12-23 10:10:00,29.9,29.94,29.89,29.92,26800.0,24.6755,24.7085,24.6672,24.692,26800.0
2009-12-23 10:15:00,29.92,29.93,29.89,29.89,14300.0,24.692,24.7002,24.6672,24.6672,14300.0
2009-12-23 10:20:00,29.89,29.91,29.88,29.88,17800.0,24.6672,24.6837,24.659,24.659,17800.0
2009-12-23 10:25:00,29.88,29.88,29.82,29.84,826900.0,24.659,24.659,24.6095,24.626,826900.0
2009-12-23 10:30:00,29.84,29.87,29.83,29.87,24900.0,24.626,24.6507,24.6177,24.6507,24900.0
2009-12-23 10:35:00,29.87,29.91,29.86,29.9,124200.0,24.6507,24.6837,24.6425,24.6755,124200.0
2009-12-23 10:40:00,29.91,29.93,29.9,29.91,164600.0,24.6837,24.7002,24.6755,24.6837,164600.0
2009-12-23 10:45:00,29.91,29.94,29.9,29.93,27100.0,24.6837,24.7085,24.6755,24.7002,27100.0
2009-12-23 10:50:00,29.93,29.95,29.92,29.94,6600.0,24.7002,24.7168,24.692,24.7085,6600.0
2009-12-23 10:55:00,29.95,29.97,29.95,29.95,4300.0,24.7168,24.7333,24.7168,24.7168,4300.0
2009-12-23 11:00:00,29.94,29.95,29.93,29.95,26000.0,24.7085,24.7168,24.7002,24.7168,26000.0
2009-12-23 11:05:00,29.94,29.95,29.94,29.94,9700.0,24.7085,24.7168,24.7085,24.7085,9700.0
2009-12-23 11:10:00,29.96,29.96,29.94,29.95,27400.0,24.725,24.725,24.7085,24.7168,27400.0
2009-12-23 11:15:00,29.96,30.0,29.95,29.99,15100.0,24.725,24.758,24.7168,24.7498,15100.0
2009-12-23 11:20:00,30.0,30.02,29.99,30.02,7900.0,24.758,24.7745,24.7498,24.7745,7900.0
2009-12-23 11:25:00,30.01,30.03,30.01,30.01,12400.0,24.7663,24.7828,24.7663,24.7663,12400.0
2009-12-23 11:30:00,30.02,30.03,30.0,30.01,13000.0,24.7745,24.7828,24.758,24.7663,13000.0
2009-12-23 11:35:00,30.02,30.03,30.0,30.02,8800.0,24.7745,24.7828,24.758,24.7745,8800.0
2009-12-23 11:40:00,30.03,30.04,30.01,30.02,17000.0,24.7828,24.791,24.7663,24.7745,17000.0
2009-12-23 11:45:00,30.01,30.02,30.0,30.02,6700.0,24.7663,24.7745,24.758,24.7745,6700.0
2009-12-23 11:50:00,30.01,30.04,30.01,30.04,15700.0,24.7663,24.791,24.7663,24.791,15700.0
2009-12-23 11:55:00,30.03,30.05,30.03,30.04,6000.0,24.7828,24.7993,24.7828,24.791,6000.0
2009-12-23 12:00:00,30.04,30.04,30.01,30.02,14000.0,24.791,24.791,24.7663,24.7745,14000.0
2009-12-23 12:05:00,30.01,30.03,30.0,30.0,11100.0,24.7663,24.7828,24.758,24.758,11100.0
2009-12-23 12:10:00,30.01,30.01,30.0,30.0,5000.0,24.7663,24.7663,24.758,24.758,5000.0
2009-12-23 12:15:00,30.0,30.03,30.0,30.01,13200.0,24.758,24.7828,24.758,24.7663,13200.0
2009-12-23 12:20:00,30.02,30.02,30.01,30.01,2300.0,24.7745,24.7745,24.7663,24.7663,2300.0
2009-12-23 12:25:00,30.01,30.02,30.01,30.02,1700.0,24.7663,24.7745,24.7663,24.7745,1700.0
2009-12-23 12:30:00,30.01,30.02,30.01,30.01,2100.0,24.7663,24.7745,24.7663,24.7663,2100.0
2009-12-23 12:35:00,30.02,30.02,30.01,30.01,2900.0,24.7745,24.7745,24.7663,24.7663,2900.0
2009-12-23 12:40:00,30.03,30.03,30.02,30.03,2500.0,24.7828,24.7828,24.7745,24.7828,2500.0
2009-12-23 12:45:00,30.02,30.04,30.02,30.04,4200.0,24.7745,24.791,24.7745,24.791,4200.0
2009-12-23 12:50:00,30.03,30.07,30.03,30.05,12500.0,24.7828,24.8158,24.7828,24.7993,12500.0
2009-12-23 12:55:00,30.05,30.05,30.05,30.05,4100.0,24.7993,24.7993,24.7993,24.7993,4100.0
2009-12-23 13:00:00,30.05,30.05,30.03,30.05,10500.0,24.7993,24.7993,24.7828,24.7993,10500.0
2009-12-23 13:05:00,30.05,30.05,30.04,30.05,20600.0,24.7993,24.7993,24.791,24.7993,20600.0
2009-12-23 13:10:00,30.05,30.06,30.05,30.06,49200.0,24.7993,24.8075,24.7993,24.8075,49200.0
2009-12-23 13:15:00,30.06,30.07,30.06,30.07,13900.0,24.8075,24.8158,24.8075,24.8158,13900.0
2009-12-23 13:20:00,30.07,30.09,30.07,30.08,7600.0,24.8158,24.8323,24.8158,24.824,7600.0
2009-12-23 13:25:00,30.07,30.08,30.07,30.08,5100.0,24.8158,24.824,24.8158,24.824,5100.0
2009-12-23 13:30:00,30.08,30.1,30.08,30.1,9200.0,24.824,24.8405,24.824,24.8405,9200.0
2009-12-23 13:35:00,30.09,30.1,30.08,30.08,17100.0,24.8323,24.8405,24.824,24.824,17100.0
2009-12-23 13:40:00,30.08,30.08,30.08,30.08,500.0,24.824,24.824,24.824,24.824,500.0
2009-12-23 13:45:00,30.09,30.11,30.08,30.09,13900.0,24.8323,24.8488,24.824,24.8323,13900.0
2009-12-23 13:50:00,30.1,30.1,30.09,30.1,6400.0,24.8405,24.8405,24.8323,24.8405,6400.0
2009-12-23 13:55:00,30.1,30.11,30.09,30.1,107500.0,24.8405,24.8488,24.8323,24.8405,107500.0
2009-12-23 14:00:00,30.11,30.12,30.1,30.11,7600.0,24.8488,24.857,24.8405,24.8488,7600.0
2009-12-23 14:05:00,30.12,30.12,30.1,30.1,136600.0,24.857,24.857,24.8405,24.8405,136600.0
2009-12-23 14:10:00,30.12,30.12,30.11,30.11,3100.0,24.857,24.857,24.8488,24.8488,3100.0
2009-12-23 14:15:00,30.13,30.14,30.12,30.13,4400.0,24.8653,24.8736,24.857,24.8653,4400.0
2009-12-23 14:20:00,30.12,30.12,30.12,30.12,1300.0,24.857,24.857,24.857,24.857,1300.0
2009-12-23 14:25:00,30.12,30.13,30.1,30.1,6400.0,24.857,24.8653,24.8405,24.8405,6400.0
2009-12-23 14:30:00,30.1,30.1,30.09,30.1,12300.0,24.8405,24.8405,24.8323,24.8405,12300.0
2009-12-23 14:35:00,30.1,30.13,30.09,30.13,18800.0,24.8405,24.8653,24.8323,24.8653,18800.0
2009-12-23 14:40:00,30.12,30.12,30.11,30.11,8200.0,24.857,24.857,24.8488,24.8488,8200.0
2009-12-23 14:45:00,30.12,30.13,30.11,30.12,4100.0,24.857,24.8653,24.8488,24.857,4100.0
2009-12-23 14:50:00,30.13,30.13,30.11,30.11,2500.0,24.8653,24.8653,24.8488,24.8488,2500.0
2009-12-23 14:55:00,30.11,30.12,30.1,30.11,6100.0,24.8488,24.857,24.8405,24.8488,6100.0
2009-12-23 15:00:00,30.11,30.11,30.1,30.1,2100.0,24.8488,24.8488,24.8405,24.8405,2100.0
2009-12-23 15:05:00,30.1,30.1,30.09,30.09,7500.0,24.8405,24.8405,24.8323,24.8323,7500.0
2009-12-23 15:10:00,30.09,30.1,30.09,30.09,35500.0,24.8323,24.8405,24.8323,24.8323,35500.0
2009-12-23 15:15:00,30.09,30.1,30.08,30.1,16000.0,24.8323,24.8405,24.824,24.8405,16000.0
2009-12-23 15:20:00,30.09,30.11,30.09,30.1,30200.0,24.8323,24.8488,24.8323,24.8405,30200.0
2009-12-23 15:25:00,30.1,30.11,30.09,30.09,17400.0,24.8405,24.8488,24.8323,24.8323,17400.0
2009-12-23 15:30:00,30.09,30.1,30.08,30.09,14000.0,24.8323,24.8405,24.824,24.8323,14000.0
2009-12-23 15:35:00,30.08,30.1,30.08,30.1,28800.0,24.824,24.8405,24.824,24.8405,28800.0
2009-12-23 15:40:00,30.1,30.13,30.09,30.12,30400.0,24.8405,24.8653,24.8323,24.857,30400.0
2009-12-23 15:45:00,30.12,30.12,30.11,30.11,30500.0,24.857,24.857,24.8488,24.8488,30500.0
2009-12-23 15:50:00,30.11,30.14,30.1,30.14,86300.0,24.8488,24.8736,24.8405,24.8736,86300.0
2009-12-23 15:55:00,30.13,30.15,30.12,30.13,136500.0,24.8653,24.8818,24.857,24.8653,136500.0
2009-12-24 09:30:00,30.25,30.3,30.11,30.14,53500.0,24.9643,25.0056,24.8488,24.8736,53500.0
2009-12-24 09:35:00,30.14,30.19,30.12,30.12,24700.0,24.8736,24.9148,24.857,24.857,24700.0
2009-12-24 09:40:00,30.12,30.12,30.09,30.11,29300.0,24.857,24.857,24.8323,24.8488,29300.0
2009-12-24 09:45:00,30.12,30.14,30.11,30.13,43400.0,24.857,24.8736,24.8488,24.8653,43400.0
2009-12-24 09:50:00,30.13,30.17,30.13,30.17,34000.0,24.8653,24.8983,24.8653,24.8983,34000.0
2009-12-24 09:55:00,30.17,30.2,30.17,30.18,15100.0,24.8983,24.9231,24.8983,24.9066,15100.0
2009-12-24 10:00:00,30.18,30.22,30.18,30.21,28600.0,24.9066,24.9396,24.9066,24.9313,28600.0
2009-12-24 10:05:00,30.21,30.22,30.2,30.2,17300.0,24.9313,24.9396,24.9231,24.9231,17300.0
2009-12-24 10:10:00,30.21,30.22,30.2,30.21,20600.0,24.9313,24.9396,24.9231,24.9313,20600.0
2009-12-24 10:15:00,30.2,30.21,30.19,30.21,8000.0,24.9231,24.9313,24.9148,24.9313,8000.0
2009-12-24 10:20:00,30.21,30.21,30.19,30.2,80000.0,24.9313,24.9313,24.9148,24.9231,80000.0
2009-12-24 10:25:00,30.2,30.22,30.2,30.21,11300.0,24.9231,24.9396,24.9231,24.9313,11300.0
2009-12-24 10:30:00,30.2,30.2,30.16,30.16,8600.0,24.9231,24.9231,24.8901,24.8901,8600.0
2009-12-24 10:35:00,30.16,30.17,30.15,30.17,8700.0,24.8901,24.8983,24.8818,24.8983,8700.0
2009-12-24 10:40:00,30.17,30.17,30.16,30.16,4400.0,24.8983,24.8983,24.8901,24.8901,4400.0
2009-12-24 10:45:00,30.17,30.17,30.15,30.15,10600.0,24.8983,24.8983,24.8818,24.8818,10600.0
2009-12-24 10:50:00,30.15,30.16,30.14,30.16,17000.0,24.8818,24.8901,24.8736,24.8901,17000.0
2009-12-24 10:55:00,30.16,30.16,30.15,30.16,10500.0,24.8901,24.8901,24.8818,24.8901,10500.0
2009-12-24 11:00:00,30.15,30.16,30.14,30.14,14300.0,24.8818,24.8901,24.8736,24.8736,14300.0
2009-12-24 11:05:00,30.13,30.14,30.12,30.12,7400.0,24.8653,24.8736,24.857,24.857,7400.0
2009-12-24 11:10:00,30.12,30.14,30.11,30.13,12600.0,24.857,24.8736,24.8488,24.8653,12600.0
2009-12-24 11:15:00,30.13,30.14,30.13,30.13,5400.0,24.8653,24.8736,24.8653,24.8653,5400.0
2009-12-24 11:20:00,30.13,30.15,30.13,30.14,8500.0,24.8653,24.8818,24.8653,24.8736,8500.0
2009-12-24 11:25:00,30.13,30.14,30.13,30.13,1700.0,24.8653,24.8736,24.8653,24.8653,1700.0
2009-12-24 11:30:00,30.13,30.15,30.13,30.14,11500.0,24.8653,24.8818,24.8653,24.8736,11500.0
2009-12-24 11:35:00,30.15,30.15,30.14,30.14,1000.0,24.8818,24.8818,24.8736,24.8736,1000.0
2009-12-24 11:40:00,30.15,30.15,30.14,30.14,200.0,24.8818,24.8818,24.8736,24.8736,200.0
2009-12-24 11:45:00,30.15,30.15,30.15,30.15,1300.0,24.8818,24.8818,24.8818,24.8818,1300.0
2009-12-24 11:50:00,30.15,30.16,30.15,30.15,1700.0,24.8818,24.8901,24.8818,24.8818,1700.0
2009-12-24 11:55:00,30.15,30.16,30.15,30.16,400.0,24.8818,24.8901,24.8818,24.8901,400.0
2009-12-24 12:00:00,30.17,30.18,30.16,30.16,8400.0,24.8983,24.9066,24.8901,24.8901,8400.0
2009-12-24 12:05:00,30.17,30.17,30.16,30.17,1700.0,24.8983,24.8983,24.8901,24.8983,1700.0
2009-12-24 12:10:00,30.17,30.18,30.16,30.18,36900.0,24.8983,24.9066,24.8901,24.9066,36900.0
2009-12-24 12:15:00,30.19,30.19,30.18,30.18,8500.0,24.9148,24.9148,24.9066,24.9066,8500.0
2009-12-24 12:20:00,30.18,30.18,30.16,30.16,16800.0,24.9066,24.9066,24.8901,24.8901,16800.0
2009-12-24 12:25:00,30.16,30.16,30.15,30.16,4000.0,24.8901,24.8901,24.8818,24.8901,4000.0
2009-12-24 12:30:00,30.16,30.16,30.15,30.16,2600.0,24.8901,24.8901,24.8818,24.8901,2600.0
2009-12-24 12:35:00,30.15,30.16,30.15,30.15,8700.0,24.8818,24.8901,24.8818,24.8818,8700.0
2009-12-24 12:40:00,30.16,30.16,30.15,30.16,27500.0,24.8901,24.8901,24.8818,24.8901,27500.0
2009-12-24 12:45:00,30.16,30.16,30.15,30.15,28100.0,24.8901,24.8901,24.8818,24.8818,28100.0
2009-12-24 12:50:00,30.16,30.16,30.15,30.16,54200.0,24.8901,24.8901,24.8818,24.8901,54200.0
2009-12-24 12:55:00,30.16,30.17,30.15,30.17,114200.0,24.8901,24.8983,24.8818,24.8983,114200.0
2009-12-28 09:30:00,30.29,30.29,30.18,30.28,55700.0,24.9973,24.9973,24.9066,24.9891,55700.0
2009-12-28 09:35:00,30.28,30.32,30.28,30.28,22700.0,24.9891,25.0221,24.9891,24.9891,22700.0
2009-12-28 09:40:00,30.3,30.3,30.27,30.28,19300.0,25.0056,25.0056,24.9808,24.9891,19300.0
2009-12-28 09:45:00,30.27,30.3,30.27,30.3,6600.0,24.9808,25.0056,24.9808,25.0056,6600.0
2009-12-28 09:50:00,30.29,30.3,30.29,30.3,4800.0,24.9973,25.0056,24.9973,25.0056,4800.0
2009-12-28 09:55:00,30.29,30.29,30.25,30.26,14900.0,24.9973,24.9973,24.9643,24.9726,14900.0
2009-12-28 10:00:00,30.27,30.27,30.23,30.24,27500.0,24.9808,24.9808,24.9478,24.9561,27500.0
2009-12-28 10:05:00,30.25,30.26,30.24,30.26,24000.0,24.9643,24.9726,24.9561,24.9726,24000.0
2009-12-28 10:10:00,30.25,30.26,30.22,30.22,8500.0,24.9643,24.9726,24.9396,24.9396,8500.0
2009-12-28 10:15:00,30.22,30.22,30.2,30.22,57200.0,24.9396,24.9396,24.9231,24.9396,57200.0
2009-12-28 10:20:00,30.22,30.23,30.22,30.22,7300.0,24.9396,24.9478,24.9396,24.9396,7300.0
2009-12-28 10:25:00,30.21,30.24,30.21,30.24,22500.0,24.9313,24.9561,24.9313,24.9561,22500.0
2009-12-28 10:30:00,30.23,30.24,30.21,30.21,30200.0,24.9478,24.9561,24.9313,24.9313,30200.0
2009-12-28 10:35:00,30.21,30.21,30.2,30.21,10500.0,24.9313,24.9313,24.9231,24.9313,10500.0
2009-12-28 10:40:00,30.2,30.21,30.2,30.2,11900.0,24.9231,24.9313,24.9231,24.9231,11900.0
2009-12-28 10:45:00,30.2,30.21,30.19,30.2,40800.0,24.9231,24.9313,24.9148,24.9231,40800.0
2009-12-28 10:50:00,30.2,30.21,30.2,30.21,44300.0,24.9231,24.9313,24.9231,24.9313,44300.0
2009-12-28 10:55:00,30.2,30.21,30.19,30.21,21700.0,24.9231,24.9313,24.9148,24.9313,21700.0
2009-12-28 11:00:00,30.21,30.22,30.21,30.22,41900.0,24.9313,24.9396,24.9313,24.9396,41900.0
2009-12-28 11:05:00,30.22,30.24,30.22,30.24,8600.0,24.9396,24.9561,24.9396,24.9561,8600.0
2009-12-28 11:10:00,30.24,30.24,30.2,30.2,24300.0,24.9561,24.9561,24.9231,24.9231,24300.0
2009-12-28 11:15:00,30.2,30.21,30.2,30.21,6800.0,24.9231,24.9313,24.9231,24.9313,6800.0
2009-12-28 11:20:00,30.2,30.21,30.19,30.2,16000.0,24.9231,24.9313,24.9148,24.9231,16000.0
2009-12-28 11:25:00,30.2,30.2,30.19,30.2,5500.0,24.9231,24.9231,24.9148,24.9231,5500.0
2009-12-28 11:30:00,30.2,30.22,30.19,30.22,11200.0,24.9231,24.9396,24.9148,24.9396,11200.0
2009-12-28 11:35:00,30.21,30.22,30.21,30.22,4500.0,24.9313,24.9396,24.9313,24.9396,4500.0
2009-12-28 11:40:00,30.22,30.22,30.21,30.22,3100.0,24.9396,24.9396,24.9313,24.9396,3100.0
2009-12-28 11:45:00,30.21,30.22,30.21,30.21,4100.0,24.9313,24.9396,24.9313,24.9313,4100.0
2009-12-28 11:50:00,30.21,30.22,30.21,30.22,3600.0,24.9313,24.9396,24.9313,24.9396,3600.0
2009-12-28 11:55:00,30.21,30.22,30.18,30.21,40600.0,24.9313,24.9396,24.9066,24.9313,40600.0
2009-12-28 12:00:00,30.2,30.21,30.19,30.19,8600.0,24.9231,24.9313,24.9148,24.9148,8600.0
2009-12-28 12:05:00,30.19,30.2,30.19,30.2,3900.0,24.9148,24.9231,24.9148,24.9231,3900.0
2009-12-28 12:10:00,30.19,30.2,30.19,30.19,6000.0,24.9148,24.9231,24.9148,24.9148,6000.0
2009-12-28 12:15:00,30.19,30.21,30.19,30.21,13800.0,24.9148,24.9313,24.9148,24.9313,13800.0
2009-12-28 12:20:00,30.2,30.21,30.19,30.19,4700.0,24.9231,24.9313,24.9148,24.9148,4700.0
2009-12-28 12:25:00,30.19,30.2,30.19,30.2,7800.0,24.9148,24.9231,24.9148,24.9231,7800.0
2009-12-28 12:30:00,30.19,30.2,30.18,30.18,4500.0,24.9148,24.9231,24.9066,24.9066,4500.0
2009-12-28 12:35:00,30.18,30.19,30.18,30.19,1600.0,24.9066,24.9148,24.9066,24.9148,1600.0
2009-12-28 12:40:00,30.18,30.19,30.18,30.18,5200.0,24.9066,24.9148,24.9066,24.9066,5200.0
2009-12-28 12:45:00,30.18,30.19,30.18,30.18,6200.0,24.9066,24.9148,24.9066,24.9066,6200.0
2009-12-28 12:50:00,30.18,30.2,30.18,30.2,6200.0,24.9066,24.9231,24.9066,24.9231,6200.0
2009-12-28 12:55:00,30.2,30.2,30.18,30.19,4100.0,24.9231,24.9231,24.9066,24.9148,4100.0
2009-12-28 13:00:00,30.18,30.19,30.18,30.19,1500.0,24.9066,24.9148,24.9066,24.9148,1500.0
2009-12-28 13:05:00,30.19,30.19,30.18,30.19,2100.0,24.9148,24.9148,24.9066,24.9148,2100.0
2009-12-28 13:10:00,30.18,30.19,30.18,30.18,2500.0,24.9066,24.9148,24.9066,24.9066,2500.0
2009-12-28 13:15:00,30.19,30.19,30.18,30.19,2800.0,24.9148,24.9148,24.9066,24.9148,2800.0
2009-12-28 13:20:00,30.18,30.19,30.17,30.18,7400.0,24.9066,24.9148,24.8983,24.9066,7400.0
2009-12-28 13:25:00,30.18,30.19,30.17,30.19,6300.0,24.9066,24.9148,24.8983,24.9148,6300.0
2009-12-28 13:30:00,30.19,30.19,30.18,30.18,3200.0,24.9148,24.9148,24.9066,24.9066,3200.0
2009-12-28 13:35:00,30.18,30.18,30.16,30.17,52000.0,24.9066,24.9066,24.8901,24.8983,52000.0
2009-12-28 13:40:00,30.16,30.16,30.15,30.15,4300.0,24.8901,24.8901,24.8818,24.8818,4300.0
2009-12-28 13:45:00,30.16,30.16,30.14,30.14,6000.0,24.8901,24.8901,24.8736,24.8736,6000.0
2009-12-28 13:50:00,30.14,30.15,30.14,30.15,1200.0,24.8736,24.8818,24.8736,24.8818,1200.0
2009-12-28 13:55:00,30.14,30.16,30.14,30.15,11800.0,24.8736,24.8901,24.8736,24.8818,11800.0
2009-12-28 14:00:00,30.16,30.17,30.14,30.14,7500.0,24.8901,24.8983,24.8736,24.8736,7500.0
2009-12-28 14:05:00,30.13,30.13,30.11,30.12,14800.0,24.8653,24.8653,24.8488,24.857,14800.0
2009-12-28 14:10:00,30.11,30.12,30.08,30.1,18500.0,24.8488,24.857,24.824,24.8405,18500.0
2009-12-28 14:15:00,30.1,30.11,30.04,30.05,492700.0,24.8405,24.8488,24.791,24.7993,492700.0
2009-12-28 14:20:00,30.05,30.05,30.02,30.03,62700.0,24.7993,24.7993,24.7745,24.7828,62700.0
2009-12-28 14:25:00,30.04,30.04,30.03,30.03,14900.0,24.791,24.791,24.7828,24.7828,14900.0
2009-12-28 14:30:00,30.04,30.07,30.03,30.06,58100.0,24.791,24.8158,24.7828,24.8075,58100.0
2009-12-28 14:35:00,30.06,30.08,30.06,30.08,27700.0,24.8075,24.824,24.8075,24.824,27700.0
2009-12-28 14:40:00,30.08,30.08,30.06,30.06,57600.0,24.824,24.824,24.8075,24.8075,57600.0
2009-12-28 14:45:00,30.07,30.1,30.06,30.1,25800.0,24.8158,24.8405,24.8075,24.8405,25800.0
2009-12-28 14:50:00,30.09,30.1,30.09,30.1,26200.0,24.8323,24.8405,24.8323,24.8405,26200.0
2009-12-28 14:55:00,30.09,30.1,30.09,30.1,24300.0,24.8323,24.8405,24.8323,24.8405,24300.0
2009-12-28 15:00:00,30.1,30.1,30.09,30.09,34700.0,24.8405,24.8405,24.8323,24.8323,34700.0
2009-12-28 15:05:00,30.08,30.1,30.08,30.09,10900.0,24.824,24.8405,24.824,24.8323,10900.0
2009-12-28 15:10:00,30.1,30.11,30.09,30.11,8900.0,24.8405,24.8488,24.8323,24.8488,8900.0
2009-12-28 15:15:00,30.11,30.11,30.1,30.11,24800.0,24.8488,24.8488,24.8405,24.8488,24800.0
2009-12-28 15:20:00,30.1,30.11,30.1,30.1,18200.0,24.8405,24.8488,24.8405,24.8405,18200.0
2009-12-28 15:25:00,30.1,30.1,30.04,30.06,348900.0,24.8405,24.8405,24.791,24.8075,348900.0
2009-12-28 15:30:00,30.06,30.09,30.06,30.09,14900.0,24.8075,24.8323,24.8075,24.8323,14900.0
2009-12-28 15:35:00,30.08,30.09,30.08,30.09,21000.0,24.824,24.8323,24.824,24.8323,21000.0
2009-12-28 15:40:00,30.08,30.11,30.08,30.11,29800.0,24.824,24.8488,24.824,24.8488,29800.0
2009-12-28 15:45:00,30.11,30.12,30.1,30.1,44300.0,24.8488,24.857,24.8405,24.8405,44300.0
2009-12-28 15:50:00,30.11,30.14,30.09,30.13,104300.0,24.8488,24.8736,24.8323,24.8653,104300.0
2009-12-28 15:55:00,30.13,30.16,30.13,30.15,183600.0,24.8653,24.8901,24.8653,24.8818,183600.0
2009-12-29 09:30:00,30.19,30.29,30.19,30.29,25200.0,24.9148,24.9973,24.9148,24.9973,25200.0
2009-12-29 09:35:00,30.28,30.28,30.25,30.25,25200.0,24.9891,24.9891,24.9643,24.9643,25200.0
2009-12-29 09:40:00,30.26,30.26,30.24,30.24,16400.0,24.9726,24.9726,24.9561,24.9561,16400.0
2009-12-29 09:45:00,30.23,30.25,30.22,30.22,16900.0,24.9478,24.9643,24.9396,24.9396,16900.0
2009-12-29 09:50:00,30.23,30.23,30.21,30.23,21400.0,24.9478,24.9478,24.9313,24.9478,21400.0
2009-12-29 09:55:00,30.23,30.23,30.2,30.23,27800.0,24.9478,24.9478,24.9231,24.9478,27800.0
2009-12-29 10:00:00,30.22,30.22,30.18,30.19,18500.0,24.9396,24.9396,24.9066,24.9148,18500.0
2009-12-29 10:05:00,30.18,30.19,30.16,30.17,22000.0,24.9066,24.9148,24.8901,24.8983,22000.0
2009-12-29 10:10:00,30.18,30.22,30.18,30.22,20900.0,24.9066,24.9396,24.9066,24.9396,20900.0
2009-12-29 10:15:00,30.21,30.25,30.21,30.25,19400.0,24.9313,24.9643,24.9313,24.9643,19400.0
2009-12-29 10:20:00,30.25,30.25,30.24,30.24,7000.0,24.9643,24.9643,24.9561,24.9561,7000.0
2009-12-29 10:25:00,30.24,30.25,30.23,30.25,13300.0,24.9561,24.9643,24.9478,24.9643,13300.0
2009-12-29 10:30:00,30.24,30.25,30.22,30.23,26100.0,24.9561,24.9643,24.9396,24.9478,26100.0
2009-12-29 10:35:00,30.22,30.23,30.22,30.22,20600.0,24.9396,24.9478,24.9396,24.9396,20600.0
2009-12-29 10:40:00,30.22,30.23,30.22,30.22,2600.0,24.9396,24.9478,24.9396,24.9396,2600.0
2009-12-29 10:45:00,30.22,30.23,30.22,30.23,8000.0,24.9396,24.9478,24.9396,24.9478,8000.0
2009-12-29 10:50:00,30.23,30.24,30.22,30.22,9400.0,24.9478,24.9561,24.9396,24.9396,9400.0
2009-12-29 10:55:00,30.22,30.24,30.22,30.24,6000.0,24.9396,24.9561,24.9396,24.9561,6000.0
2009-12-29 11:00:00,30.24,30.25,30.23,30.23,11000.0,24.9561,24.9643,24.9478,24.9478,11000.0
2009-12-29 11:05:00,30.23,30.24,30.23,30.24,10600.0,24.9478,24.9561,24.9478,24.9561,10600.0
2009-12-29 11:10:00,30.24,30.24,30.2,30.2,24200.0,24.9561,24.9561,24.9231,24.9231,24200.0
2009-12-29 11:15:00,30.21,30.22,30.2,30.21,7300.0,24.9313,24.9396,24.9231,24.9313,7300.0
2009-12-29 11:20:00,30.22,30.23,30.21,30.22,16400.0,24.9396,24.9478,24.9313,24.9396,16400.0
2009-12-29 11:25:00,30.22,30.23,30.19,30.19,16700.0,24.9396,24.9478,24.9148,24.9148,16700.0
2009-12-29 11:30:00,30.19,30.21,30.19,30.21,29200.0,24.9148,24.9313,24.9148,24.9313,29200.0
2009-12-29 11:35:00,30.22,30.22,30.19,30.2,9300.0,24.9396,24.9396,24.9148,24.9231,9300.0
2009-12-29 11:40:00,30.21,30.21,30.19,30.19,4300.0,24.9313,24.9313,24.9148,24.9148,4300.0
2009-12-29 11:45:00,30.19,30.21,30.19,30.2,14300.0,24.9148,24.9313,24.9148,24.9231,14300.0
2009-12-29 11:50:00,30.22,30.23,30.22,30.23,3300.0,24.9396,24.9478,24.9396,24.9478,3300.0
2009-12-29 11:55:00,30.22,30.23,30.21,30.22,23700.0,24.9396,24.9478,24.9313,24.9396,23700.0
2009-12-29 12:00:00,30.23,30.23,30.22,30.23,1500.0,24.9478,24.9478,24.9396,24.9478,1500.0
2009-12-29 12:05:00,30.23,30.23,30.22,30.22,6600.0,24.9478,24.9478,24.9396,24.9396,6600.0
2009-12-29 12:10:00,30.22,30.23,30.22,30.22,8300.0,24.9396,24.9478,24.9396,24.9396,8300.0
2009-12-29 12:15:00,30.22,30.23,30.21,30.23,16700.0,24.9396,24.9478,24.9313,24.9478,16700.0
2009-12-29 12:20:00,30.23,30.23,30.2,30.22,48600.0,24.9478,24.9478,24.9231,24.9396,48600.0
2009-12-29 12:25:00,30.22,30.23,30.21,30.21,55100.0,24.9396,24.9478,24.9313,24.9313,55100.0
2009-12-29 12:30:00,30.21,30.23,30.2,30.23,7100.0,24.9313,24.9478,24.9231,24.9478,7100.0
2009-12-29 12:35:00,30.23,30.23,30.22,30.23,1100.0,24.9478,24.9478,24.9396,24.9478,1100.0
2009-12-29 12:40:00,30.23,30.24,30.23,30.24,3900.0,24.9478,24.9561,24.9478,24.9561,3900.0
2009-12-29 12:45:00,30.25,30.25,30.24,30.25,1600.0,24.9643,24.9643,24.9561,24.9643,1600.0
2009-12-29 12:50:00,30.25,30.26,30.25,30.25,11900.0,24.9643,24.9726,24.9643,24.9643,11900.0
2009-12-29 12:55:00,30.25,30.25,30.23,30.23,7500.0,24.9643,24.9643,24.9478,24.9478,7500.0
2009-12-29 13:00:00,30.23,30.24,30.22,30.23,8200.0,24.9478,24.9561,24.9396,24.9478,8200.0
2009-12-29 13:05:00,30.24,30.24,30.22,30.23,8800.0,24.9561,24.9561,24.9396,24.9478,8800.0
2009-12-29 13:10:00,30.23,30.24,30.22,30.23,5700.0,24.9478,24.9561,24.9396,24.9478,5700.0
2009-12-29 13:15:00,30.23,30.24,30.22,30.23,3500.0,24.9478,24.9561,24.9396,24.9478,3500.0
2009-12-29 13:20:00,30.22,30.23,30.21,30.22,14900.0,24.9396,24.9478,24.9313,24.9396,14900.0
2009-12-29 13:25:00,30.22,30.23,30.22,30.22,3500.0,24.9396,24.9478,24.9396,24.9396,3500.0
2009-12-29 13:30:00,30.22,30.23,30.22,30.23,11800.0,24.9396,24.9478,24.9396,24.9478,11800.0
2009-12-29 13:35:00,30.23,30.25,30.23,30.24,3200.0,24.9478,24.9643,24.9478,24.9561,3200.0
2009-12-29 13:40:00,30.24,30.25,30.24,30.25,7800.0,24.9561,24.9643,24.9561,24.9643,7800.0
2009-12-29 13:45:00,30.25,30.25,30.24,30.25,19900.0,24.9643,24.9643,24.9561,24.9643,19900.0
2009-12-29 13:50:00,30.25,30.26,30.25,30.25,8700.0,24.9643,24.9726,24.9643,24.9643,8700.0
2009-12-29 13:55:00,30.25,30.26,30.25,30.26,3000.0,24.9643,24.9726,24.9643,24.9726,3000.0
2009-12-29 14:00:00,30.25,30.26,30.24,30.24,12800.0,24.9643,24.9726,24.9561,24.9561,12800.0
2009-12-29 14:05:00,30.25,30.26,30.25,30.26,7800.0,24.9643,24.9726,24.9643,24.9726,7800.0
2009-12-29 14:10:00,30.25,30.26,30.25,30.26,6400.0,24.9643,24.9726,24.9643,24.9726,6400.0
2009-12-29 14:15:00,30.25,30.26,30.25,30.25,7900.0,24.9643,24.9726,24.9643,24.9643,7900.0
2009-12-29 14:20:00,30.25,30.26,30.25,30.26,6900.0,24.9643,24.9726,24.9643,24.9726,6900.0
2009-12-29 14:25:00,30.26,30.26,30.24,30.25,16600.0,24.9726,24.9726,24.9561,24.9643,16600.0
2009-12-29 14:30:00,30.25,30.25,30.24,30.25,6800.0,24.9643,24.9643,24.9561,24.9643,6800.0
2009-12-29 14:35:00,30.25,30.25,30.23,30.24,30400.0,24.9643,24.9643,24.9478,24.9561,30400.0
2009-12-29 14:40:00,30.24,30.24,30.22,30.24,53500.0,24.9561,24.9561,24.9396,24.9561,53500.0
2009-12-29 14:45:00,30.24,30.24,30.21,30.23,146200.0,24.9561,24.9561,24.9313,24.9478,146200.0
2009-12-29 14:50:00,30.23,30.24,30.2,30.21,129300.0,24.9478,24.9561,24.9231,24.9313,129300.0
2009-12-29 14:55:00,30.21,30.21,30.2,30.21,11500.0,24.9313,24.9313,24.9231,24.9313,11500.0
2009-12-29 15:00:00,30.2,30.24,30.2,30.23,88300.0,24.9231,24.9561,24.9231,24.9478,88300.0
2009-12-29 15:05:00,30.23,30.23,30.22,30.23,16500.0,24.9478,24.9478,24.9396,24.9478,16500.0
2009-12-29 15:10:00,30.23,30.24,30.23,30.24,29600.0,24.9478,24.9561,24.9478,24.9561,29600.0
2009-12-29 15:15:00,30.24,30.26,30.24,30.26,26300.0,24.9561,24.9726,24.9561,24.9726,26300.0
2009-12-29 15:20:00,30.26,30.26,30.23,30.24,47000.0,24.9726,24.9726,24.9478,24.9561,47000.0
2009-12-29 15:25:00,30.24,30.26,30.24,30.26,32000.0,24.9561,24.9726,24.9561,24.9726,32000.0
2009-12-29 15:30:00,30.26,30.26,30.25,30.26,55900.0,24.9726,24.9726,24.9643,24.9726,55900.0
2009-12-29 15:35:00,30.25,30.26,30.24,30.26,48500.0,24.9643,24.9726,24.9561,24.9726,48500.0
2009-12-29 15:40:00,30.26,30.26,30.23,30.25,77500.0,24.9726,24.9726,24.9478,24.9643,77500.0
2009-12-29 15:45:00,30.24,30.26,30.24,30.26,57400.0,24.9561,24.9726,24.9561,24.9726,57400.0
2009-12-29 15:50:00,30.25,30.26,30.22,30.24,93400.0,24.9643,24.9726,24.9396,24.9561,93400.0
2009-12-29 15:55:00,30.24,30.24,30.2,30.21,223900.0,24.9561,24.9561,24.9231,24.9313,223900.0
2009-12-30 09:30:00,30.17,30.23,30.09,30.09,42300.0,24.8983,24.9478,24.8323,24.8323,42300.0
2009-12-30 09:35:00,30.09,30.1,30.07,30.1,15800.0,24.8323,24.8405,24.8158,24.8405,15800.0
2009-12-30 09:40:00,30.1,30.2,30.1,30.13,106000.0,24.8405,24.9231,24.8405,24.8653,106000.0
2009-12-30 09:45:00,30.13,30.18,30.12,30.12,37400.0,24.8653,24.9066,24.857,24.857,37400.0
2009-12-30 09:50:00,30.12,30.12,30.1,30.12,10900.0,24.857,24.857,24.8405,24.857,10900.0
2009-12-30 09:55:00,30.13,30.16,30.12,30.13,28800.0,24.8653,24.8901,24.857,24.8653,28800.0
2009-12-30 10:00:00,30.14,30.15,30.11,30.13,20200.0,24.8736,24.8818,24.8488,24.8653,20200.0
2009-12-30 10:05:00,30.13,30.15,30.11,30.11,13500.0,24.8653,24.8818,24.8488,24.8488,13500.0
2009-12-30 10:10:00,30.11,30.12,30.07,30.07,5600.0,24.8488,24.857,24.8158,24.8158,5600.0
2009-12-30 10:15:00,30.07,30.11,30.07,30.1,26000.0,24.8158,24.8488,24.8158,24.8405,26000.0
2009-12-30 10:20:00,30.09,30.11,30.08,30.1,15200.0,24.8323,24.8488,24.824,24.8405,15200.0
2009-12-30 10:25:00,30.09,30.11,30.09,30.09,46300.0,24.8323,24.8488,24.8323,24.8323,46300.0
2009-12-30 10:30:00,30.1,30.1,30.08,30.09,30300.0,24.8405,24.8405,24.824,24.8323,30300.0
2009-12-30 10:35:00,30.08,30.09,30.04,30.04,22600.0,24.824,24.8323,24.791,24.791,22600.0
2009-12-30 10:40:00,30.04,30.05,30.02,30.05,32300.0,24.791,24.7993,24.7745,24.7993,32300.0
2009-12-30 10:45:00,30.05,30.06,30.04,30.04,12900.0,24.7993,24.8075,24.791,24.791,12900.0
2009-12-30 10:50:00,30.05,30.07,30.04,30.06,25400.0,24.7993,24.8158,24.791,24.8075,25400.0
2009-12-30 10:55:00,30.05,30.05,30.04,30.05,24900.0,24.7993,24.7993,24.791,24.7993,24900.0
2009-12-30 11:00:00,30.06,30.06,30.05,30.05,6200.0,24.8075,24.8075,24.7993,24.7993,6200.0
2009-12-30 11:05:00,30.05,30.06,30.05,30.06,15200.0,24.7993,24.8075,24.7993,24.8075,15200.0
2009-12-30 11:10:00,30.06,30.08,30.06,30.08,8700.0,24.8075,24.824,24.8075,24.824,8700.0
2009-12-30 11:15:00,30.07,30.07,30.05,30.05,6900.0,24.8158,24.8158,24.7993,24.7993,6900.0
2009-12-30 11:20:00,30.05,30.07,30.05,30.05,17200.0,24.7993,24.8158,24.7993,24.7993,17200.0
2009-12-30 11:25:00,30.05,30.05,30.03,30.04,17700.0,24.7993,24.7993,24.7828,24.791,17700.0
2009-12-30 11:30:00,30.04,30.05,30.03,30.05,21300.0,24.791,24.7993,24.7828,24.7993,21300.0
2009-12-30 11:35:00,30.05,30.06,30.05,30.06,5100.0,24.7993,24.8075,24.7993,24.8075,5100.0
2009-12-30 11:40:00,30.06,30.06,30.03,30.04,10300.0,24.8075,24.8075,24.7828,24.791,10300.0
2009-12-30 11:45:00,30.04,30.07,30.03,30.07,25800.0,24.791,24.8158,24.7828,24.8158,25800.0
2009-12-30 11:50:00,30.07,30.12,30.07,30.12,494300.0,24.8158,24.857,24.8158,24.857,494300.0
2009-12-30 11:55:00,30.12,30.12,30.09,30.1,92300.0,24.857,24.857,24.8323,24.8405,92300.0
2009-12-30 12:00:00,30.1,30.12,30.1,30.11,7200.0,24.8405,24.857,24.8405,24.8488,7200.0
2009-12-30 12:05:00,30.12,30.12,30.1,30.1,5800.0,24.857,24.857,24.8405,24.8405,5800.0
2009-12-30 12:10:00,30.1,30.1,30.08,30.08,10300.0,24.8405,24.8405,24.824,24.824,10300.0
2009-12-30 12:15:00,30.08,30.08,30.08,30.08,8100.0,24.824,24.824,24.824,24.824,8100.0
2009-12-30 12:20:00,30.09,30.1,30.09,30.1,4600.0,24.8323,24.8405,24.8323,24.8405,4600.0
2009-12-30 12:25:00,30.09,30.1,30.09,30.1,4500.0,24.8323,24.8405,24.8323,24.8405,4500.0
2009-12-30 12:30:00,30.1,30.1,30.09,30.09,24200.0,24.8405,24.8405,24.8323,24.8323,24200.0
2009-12-30 12:35:00,30.08,30.09,30.06,30.06,7300.0,24.824,24.8323,24.8075,24.8075,7300.0
2009-12-30 12:40:00,30.06,30.06,30.04,30.04,4800.0,24.8075,24.8075,24.791,24.791,4800.0
2009-12-30 12:45:00,30.05,30.05,30.04,30.04,400.0,24.7993,24.7993,24.791,24.791,400.0
2009-12-30 12:50:00,30.04,30.04,30.02,30.03,10200.0,24.791,24.791,24.7745,24.7828,10200.0
2009-12-30 12:55:00,30.04,30.04,30.03,30.04,1300.0,24.791,24.791,24.7828,24.791,1300.0
2009-12-30 13:00:00,30.04,30.07,30.04,30.07,4500.0,24.791,24.8158,24.791,24.8158,4500.0
2009-12-30 13:05:00,30.07,30.07,30.03,30.03,10900.0,24.8158,24.8158,24.7828,24.7828,10900.0
2009-12-30 13:10:00,30.03,30.04,30.01,30.03,15500.0,24.7828,24.791,24.7663,24.7828,15500.0
2009-12-30 13:15:00,30.03,30.03,30.02,30.02,3100.0,24.7828,24.7828,24.7745,24.7745,3100.0
2009-12-30 13:20:00,30.02,30.03,30.01,30.02,4400.0,24.7745,24.7828,24.7663,24.7745,4400.0
2009-12-30 13:25:00,30.02,30.03,30.01,30.02,4200.0,24.7745,24.7828,24.7663,24.7745,4200.0
2009-12-30 13:30:00,30.01,30.01,30.0,30.0,10100.0,24.7663,24.7663,24.758,24.758,10100.0
2009-12-30 13:35:00,30.0,30.0,29.99,29.99,9400.0,24.758,24.758,24.7498,24.7498,9400.0
2009-12-30 13:40:00,29.98,30.01,29.98,30.0,11600.0,24.7415,24.7663,24.7415,24.758,11600.0
2009-12-30 13:45:00,30.0,30.01,30.0,30.0,1300.0,24.758,24.7663,24.758,24.758,1300.0
2009-12-30 13:50:00,30.0,30.01,30.0,30.0,800.0,24.758,24.7663,24.758,24.758,800.0
2009-12-30 13:55:00,30.01,30.01,29.99,30.0,3100.0,24.7663,24.7663,24.7498,24.758,3100.0
2009-12-30 14:00:00,30.0,30.0,29.99,30.0,5700.0,24.758,24.758,24.7498,24.758,5700.0
2009-12-30 14:05:00,30.0,30.01,29.99,30.0,9500.0,24.758,24.7663,24.7498,24.758,9500.0
2009-12-30 14:10:00,30.0,30.01,30.0,30.01,6000.0,24.758,24.7663,24.758,24.7663,6000.0
2009-12-30 14:15:00,30.01,30.01,29.99,29.99,5900.0,24.7663,24.7663,24.7498,24.7498,5900.0
2009-12-30 14:20:00,30.0,30.0,29.99,30.0,8000.0,24.758,24.758,24.7498,24.758,8000.0
2009-12-30 14:25:00,30.0,30.0,29.99,30.0,6100.0,24.758,24.758,24.7498,24.758,6100.0
2009-12-30 14:30:00,30.0,30.01,30.0,30.01,6400.0,24.758,24.7663,24.758,24.7663,6400.0
2009-12-30 14:35:00,30.0,30.01,30.0,30.01,4000.0,24.758,24.7663,24.758,24.7663,4000.0
2009-12-30 14:40:00,30.0,30.01,30.0,30.0,2900.0,24.758,24.7663,24.758,24.758,2900.0
2009-12-30 14:45:00,30.01,30.03,30.0,30.03,11700.0,24.7663,24.7828,24.758,24.7828,11700.0
2009-12-30 14:50:00,30.03,30.03,30.02,30.03,2100.0,24.7828,24.7828,24.7745,24.7828,2100.0
2009-12-30 14:55:00,30.04,30.04,30.03,30.03,4500.0,24.791,24.791,24.7828,24.7828,4500.0
2009-12-30 15:00:00,30.04,30.04,30.0,30.01,40200.0,24.791,24.791,24.758,24.7663,40200.0
2009-12-30 15:05:00,30.02,30.03,30.02,30.03,10100.0,24.7745,24.7828,24.7745,24.7828,10100.0
2009-12-30 15:10:00,30.03,30.03,30.0,30.02,17200.0,24.7828,24.7828,24.758,24.7745,17200.0
2009-12-30 15:15:00,30.02,30.02,30.0,30.0,32900.0,24.7745,24.7745,24.758,24.758,32900.0
2009-12-30 15:20:00,30.0,30.01,30.0,30.01,13500.0,24.758,24.7663,24.758,24.7663,13500.0
2009-12-30 15:25:00,30.01,30.02,30.0,30.01,19000.0,24.7663,24.7745,24.758,24.7663,19000.0
2009-12-30 15:30:00,30.01,30.05,30.01,30.05,32700.0,24.7663,24.7993,24.7663,24.7993,32700.0
2009-12-30 15:35:00,30.05,30.05,30.04,30.05,94400.0,24.7993,24.7993,24.791,24.7993,94400.0
2009-12-30 15:40:00,30.05,30.06,30.04,30.06,52000.0,24.7993,24.8075,24.791,24.8075,52000.0
2009-12-30 15:45:00,30.05,30.08,30.05,30.08,56600.0,24.7993,24.824,24.7993,24.824,56600.0
2009-12-30 15:50:00,30.07,30.09,30.07,30.08,89100.0,24.8158,24.8323,24.8158,24.824,89100.0
2009-12-30 15:55:00,30.09,30.1,30.07,30.09,263600.0,24.8323,24.8405,24.8158,24.8323,263600.0
2009-12-31 09:30:00,30.1,30.16,30.0,30.16,37300.0,24.8405,24.8901,24.758,24.8901,37300.0
2009-12-31 09:35:00,30.15,30.15,30.14,30.14,17200.0,24.8818,24.8818,24.8736,24.8736,17200.0
2009-12-31 09:40:00,30.14,30.14,30.12,30.13,27200.0,24.8736,24.8736,24.857,24.8653,27200.0
2009-12-31 09:45:00,30.13,30.15,30.13,30.14,46800.0,24.8653,24.8818,24.8653,24.8736,46800.0
2009-12-31 09:50:00,30.15,30.18,30.15,30.17,19900.0,24.8818,24.9066,24.8818,24.8983,19900.0
2009-12-31 09:55:00,30.18,30.19,30.15,30.15,19300.0,24.9066,24.9148,24.8818,24.8818,19300.0
2009-12-31 10:00:00,30.15,30.16,30.14,30.14,7100.0,24.8818,24.8901,24.8736,24.8736,7100.0
2009-12-31 10:05:00,30.15,30.15,30.12,30.15,12800.0,24.8818,24.8818,24.857,24.8818,12800.0
2009-12-31 10:10:00,30.14,30.14,30.09,30.1,16500.0,24.8736,24.8736,24.8323,24.8405,16500.0
2009-12-31 10:15:00,30.1,30.1,30.07,30.07,6700.0,24.8405,24.8405,24.8158,24.8158,6700.0
2009-12-31 10:20:00,30.07,30.08,30.07,30.08,16700.0,24.8158,24.824,24.8158,24.824,16700.0
2009-12-31 10:25:00,30.08,30.08,30.06,30.08,12800.0,24.824,24.824,24.8075,24.824,12800.0
2009-12-31 10:30:00,30.07,30.08,30.06,30.08,25700.0,24.8158,24.824,24.8075,24.824,25700.0
2009-12-31 10:35:00,30.08,30.08,30.07,30.08,6200.0,24.824,24.824,24.8158,24.824,6200.0
2009-12-31 10:40:00,30.07,30.08,30.07,30.08,7400.0,24.8158,24.824,24.8158,24.824,7400.0
2009-12-31 10:45:00,30.09,30.09,30.08,30.09,10000.0,24.8323,24.8323,24.824,24.8323,10000.0
2009-12-31 10:50:00,30.09,30.1,30.08,30.09,7000.0,24.8323,24.8405,24.824,24.8323,7000.0
2009-12-31 10:55:00,30.09,30.09,30.08,30.09,3500.0,24.8323,24.8323,24.824,24.8323,3500.0
2009-12-31 11:00:00,30.08,30.09,30.07,30.07,8400.0,24.824,24.8323,24.8158,24.8158,8400.0
2009-12-31 11:05:00,30.07,30.07,30.03,30.03,8800.0,24.8158,24.8158,24.7828,24.7828,8800.0
2009-12-31 11:10:00,30.03,30.04,30.02,30.02,21900.0,24.7828,24.791,24.7745,24.7745,21900.0
2009-12-31 11:15:00,30.02,30.03,30.01,30.02,11700.0,24.7745,24.7828,24.7663,24.7745,11700.0
2009-12-31 11:20:00,30.02,30.03,30.02,30.03,31000.0,24.7745,24.7828,24.7745,24.7828,31000.0
2009-12-31 11:25:00,30.03,30.04,30.02,30.03,19400.0,24.7828,24.791,24.7745,24.7828,19400.0
2009-12-31 11:30:00,30.03,30.03,30.02,30.02,5000.0,24.7828,24.7828,24.7745,24.7745,5000.0
2009-12-31 11:35:00,30.02,30.02,30.01,30.01,3900.0,24.7745,24.7745,24.7663,24.7663,3900.0
2009-12-31 11:40:00,30.01,30.03,30.01,30.03,20900.0,24.7663,24.7828,24.7663,24.7828,20900.0
2009-12-31 11:45:00,30.03,30.04,30.03,30.04,9300.0,24.7828,24.791,24.7828,24.791,9300.0
2009-12-31 11:50:00,30.04,30.04,30.03,30.03,5400.0,24.791,24.791,24.7828,24.7828,5400.0
2009-12-31 11:55:00,30.03,30.03,30.0,30.0,18100.0,24.7828,24.7828,24.758,24.758,18100.0
2009-12-31 12:00:00,30.01,30.01,30.0,30.0,5900.0,24.7663,24.7663,24.758,24.758,5900.0
2009-12-31 12:05:00,30.0,30.01,29.99,30.0,10000.0,24.758,24.7663,24.7498,24.758,10000.0
2009-12-31 12:10:00,30.0,30.01,29.99,29.99,6500.0,24.758,24.7663,24.7498,24.7498,6500.0
2009-12-31 12:15:00,29.99,29.99,29.98,29.99,10400.0,24.7498,24.7498,24.7415,24.7498,10400.0
2009-12-31 12:20:00,29.99,30.0,29.98,29.99,7200.0,24.7498,24.758,24.7415,24.7498,7200.0
2009-12-31 12:25:00,29.99,30.0,29.98,29.98,4400.0,24.7498,24.758,24.7415,24.7415,4400.0
2009-12-31 12:30:00,29.99,29.99,29.98,29.98,18400.0,24.7498,24.7498,24.7415,24.7415,18400.0
2009-12-31 12:35:00,29.98,29.99,29.97,29.98,4900.0,24.7415,24.7498,24.7333,24.7415,4900.0
2009-12-31 12:40:00,29.98,29.99,29.97,29.99,17100.0,24.7415,24.7498,24.7333,24.7498,17100.0
2009-12-31 12:45:00,30.0,30.0,29.99,29.99,800.0,24.758,24.758,24.7498,24.7498,800.0
2009-12-31 12:50:00,29.99,30.01,29.99,30.0,7400.0,24.7498,24.7663,24.7498,24.758,7400.0
2009-12-31 12:55:00,30.0,30.01,29.99,29.99,6800.0,24.758,24.7663,24.7498,24.7498,6800.0
2009-12-31 13:00:00,29.99,29.99,29.98,29.98,11300.0,24.7498,24.7498,24.7415,24.7415,11300.0
2009-12-31 13:05:00,29.99,30.0,29.98,29.98,6700.0,24.7498,24.758,24.7415,24.7415,6700.0
2009-12-31 13:10:00,29.98,29.98,29.96,29.96,3900.0,24.7415,24.7415,24.725,24.725,3900.0
2009-12-31 13:15:00,29.96,29.97,29.94,29.96,13100.0,24.725,24.7333,24.7085,24.725,13100.0
2009-12-31 13:20:00,29.95,29.98,29.95,29.98,3200.0,24.7168,24.7415,24.7168,24.7415,3200.0
2009-12-31 13:25:00,29.97,29.99,29.97,29.99,5400.0,24.7333,24.7498,24.7333,24.7498,5400.0
2009-12-31 13:30:00,29.99,30.01,29.99,30.0,10900.0,24.7498,24.7663,24.7498,24.758,10900.0
2009-12-31 13:35:00,30.01,30.01,29.99,29.99,13400.0,24.7663,24.7663,24.7498,24.7498,13400.0
2009-12-31 13:40:00,30.0,30.01,30.0,30.0,3500.0,24.758,24.7663,24.758,24.758,3500.0
2009-12-31 13:45:00,30.0,30.01,30.0,30.0,3200.0,24.758,24.7663,24.758,24.758,3200.0
2009-12-31 13:50:00,30.0,30.01,30.0,30.0,2100.0,24.758,24.7663,24.758,24.758,2100.0
2009-12-31 13:55:00,30.0,30.01,30.0,30.0,3600.0,24.758,24.7663,24.758,24.758,3600.0
2009-12-31 14:00:00,30.0,30.01,30.0,30.0,2400.0,24.758,24.7663,24.758,24.758,2400.0
2009-12-31 14:05:00,30.0,30.01,30.0,30.0,7300.0,24.758,24.7663,24.758,24.758,7300.0
2009-12-31 14:10:00,30.0,30.01,30.0,30.0,4300.0,24.758,24.7663,24.758,24.758,4300.0
2009-12-31 14:15:00,30.0,30.01,30.0,30.0,6700.0,24.758,24.7663,24.758,24.758,6700.0
2009-12-31 14:20:00,30.0,30.0,29.99,29.99,5800.0,24.758,24.758,24.7498,24.7498,5800.0
2009-12-31 14:25:00,29.99,29.99,29.98,29.98,6000.0,24.7498,24.7498,24.7415,24.7415,6000.0
2009-12-31 14:30:00,29.99,30.01,29.98,30.0,10500.0,24.7498,24.7663,24.7415,24.758,10500.0
2009-12-31 14:35:00,30.0,30.01,30.0,30.0,3400.0,24.758,24.7663,24.758,24.758,3400.0
2009-12-31 14:40:00,30.0,30.01,30.0,30.0,5100.0,24.758,24.7663,24.758,24.758,5100.0
2009-12-31 14:45:00,30.0,30.01,29.99,29.99,4800.0,24.758,24.7663,24.7498,24.7498,4800.0
2009-12-31 14:50:00,29.99,30.0,29.99,29.99,3900.0,24.7498,24.758,24.7498,24.7498,3900.0
2009-12-31 14:55:00,30.0,30.02,29.99,30.01,264900.0,24.758,24.7745,24.7498,24.7663,264900.0
2009-12-31 15:00:00,30.01,30.02,30.01,30.01,27100.0,24.7663,24.7745,24.7663,24.7663,27100.0
2009-12-31 15:05:00,30.01,30.01,30.0,30.01,19500.0,24.7663,24.7663,24.758,24.7663,19500.0
2009-12-31 15:10:00,30.0,30.01,29.99,30.01,11100.0,24.758,24.7663,24.7498,24.7663,11100.0
2009-12-31 15:15:00,30.0,30.01,30.0,30.0,5100.0,24.758,24.7663,24.758,24.758,5100.0
2009-12-31 15:20:00,30.0,30.01,29.99,29.99,22500.0,24.758,24.7663,24.7498,24.7498,22500.0
2009-12-31 15:25:00,30.0,30.0,29.99,29.99,7900.0,24.758,24.758,24.7498,24.7498,7900.0
2009-12-31 15:30:00,30.0,30.01,29.98,29.99,110800.0,24.758,24.7663,24.7415,24.7498,110800.0
2009-12-31 15:35:00,29.98,29.98,29.92,29.94,83500.0,24.7415,24.7415,24.692,24.7085,83500.0
2009-12-31 15:40:00,29.95,29.95,29.91,29.91,35000.0,24.7168,24.7168,24.6837,24.6837,35000.0
2009-12-31 15:45:00,29.91,29.91,29.84,29.85,66800.0,24.6837,24.6837,24.626,24.6342,66800.0
2009-12-31 15:50:00,29.84,29.86,29.83,29.84,85100.0,24.626,24.6425,24.6177,24.626,85100.0
2009-12-31 15:55:00,29.83,29.84,29.79,29.81,131800.0,24.6177,24.626,24.5847,24.6012,131800.0
2010-01-04 09:30:00,29.9,30.1,29.9,30.01,567900.0,24.6755,24.8405,24.6755,24.7663,567900.0
2010-01-04 09:35:00,30.01,30.07,30.01,30.04,223900.0,24.7663,24.8158,24.7663,24.791,223900.0
2010-01-04 09:40:00,30.04,30.11,30.04,30.05,191200.0,24.791,24.8488,24.791,24.7993,191200.0
2010-01-04 09:45:00,30.05,30.1,30.05,30.09,210600.0,24.7993,24.8405,24.7993,24.8323,210600.0
2010-01-04 09:50:00,30.09,30.1,30.05,30.05,278100.0,24.8323,24.8405,24.7993,24.7993,278100.0
2010-01-04 09:55:00,30.06,30.06,30.02,30.05,207800.0,24.8075,24.8075,24.7745,24.7993,207800.0
2010-01-04 10:00:00,30.06,30.08,29.99,29.99,84400.0,24.8075,24.824,24.7498,24.7498,84400.0
2010-01-04 10:05:00,29.99,30.02,29.99,30.0,28700.0,24.7498,24.7745,24.7498,24.758,28700.0
2010-01-04 10:10:00,30.0,30.0,29.95,29.98,45900.0,24.758,24.758,24.7168,24.7415,45900.0
2010-01-04 10:15:00,29.97,29.98,29.95,29.95,65900.0,24.7333,24.7415,24.7168,24.7168,65900.0
2010-01-04 10:20:00,29.95,29.97,29.94,29.95,22900.0,24.7168,24.7333,24.7085,24.7168,22900.0
2010-01-04 10:25:00,29.96,30.01,29.95,30.01,43600.0,24.725,24.7663,24.7168,24.7663,43600.0
2010-01-04 10:30:00,30.01,30.02,30.0,30.0,38700.0,24.7663,24.7745,24.758,24.758,38700.0
2010-01-04 10:35:00,30.0,30.03,29.99,30.03,19200.0,24.758,24.7828,24.7498,24.7828,19200.0
2010-01-04 10:40:00,30.03,30.05,30.02,30.04,7300.0,24.7828,24.7993,24.7745,24.791,7300.0
2010-01-04 10:45:00,30.05,30.05,30.02,30.04,25000.0,24.7993,24.7993,24.7745,24.791,25000.0
2010-01-04 10:50:00,30.04,30.06,30.03,30.03,23600.0,24.791,24.8075,24.7828,24.7828,23600.0
2010-01-04 10:55:00,30.05,30.05,29.99,29.99,42300.0,24.7993,24.7993,24.7498,24.7498,42300.0
2010-01-04 11:00:00,30.0,30.03,30.0,30.02,22000.0,24.758,24.7828,24.758,24.7745,22000.0
2010-01-04 11:05:00,30.02,30.05,30.01,30.04,36200.0,24.7745,24.7993,24.7663,24.791,36200.0
2010-01-04 11:10:00,30.05,30.05,30.02,30.02,19100.0,24.7993,24.7993,24.7745,24.7745,19100.0
2010-01-04 11:15:00,30.02,30.02,30.01,30.02,46000.0,24.7745,24.7745,24.7663,24.7745,46000.0
2010-01-04 11:20:00,30.01,30.05,30.01,30.05,25900.0,24.7663,24.7993,24.7663,24.7993,25900.0
2010-01-04 11:25:00,30.05,30.06,30.02,30.02,34700.0,24.7993,24.8075,24.7745,24.7745,34700.0
2010-01-04 11:30:00,30.03,30.05,30.02,30.04,14000.0,24.7828,24.7993,24.7745,24.791,14000.0
2010-01-04 11:35:00,30.04,30.06,30.04,30.04,39300.0,24.791,24.8075,24.791,24.791,39300.0
2010-01-04 11:40:00,30.04,30.06,30.04,30.06,20200.0,24.791,24.8075,24.791,24.8075,20200.0
2010-01-04 11:45:00,30.06,30.06,30.03,30.06,34100.0,24.8075,24.8075,24.7828,24.8075,34100.0
2010-01-04 11:50:00,30.05,30.06,30.05,30.05,3100.0,24.7993,24.8075,24.7993,24.7993,3100.0
2010-01-04 11:55:00,30.06,30.06,30.04,30.04,38200.0,24.8075,24.8075,24.791,24.791,38200.0
2010-01-04 12:00:00,30.05,30.05,30.03,30.03,11500.0,24.7993,24.7993,24.7828,24.7828,11500.0
2010-01-04 12:05:00,30.04,30.04,30.02,30.03,22200.0,24.791,24.791,24.7745,24.7828,22200.0
2010-01-04 12:10:00,30.02,30.04,30.02,30.04,11100.0,24.7745,24.791,24.7745,24.791,11100.0
2010-01-04 12:15:00,30.04,30.04,30.03,30.03,3200.0,24.791,24.791,24.7828,24.7828,3200.0
2010-01-04 12:20:00,30.03,30.05,30.03,30.05,9000.0,24.7828,24.7993,24.7828,24.7993,9000.0
2010-01-04 12:25:00,30.05,30.05,30.04,30.04,35400.0,24.7993,24.7993,24.791,24.791,35400.0
2010-01-04 12:30:00,30.05,30.05,30.04,30.04,2200.0,24.7993,24.7993,24.791,24.791,2200.0
2010-01-04 12:35:00,30.04,30.06,30.04,30.05,16200.0,24.791,24.8075,24.791,24.7993,16200.0
2010-01-04 12:40:00,30.04,30.05,30.02,30.05,25900.0,24.791,24.7993,24.7745,24.7993,25900.0
2010-01-04 12:45:00,30.04,30.06,30.04,30.04,35300.0,24.791,24.8075,24.791,24.791,35300.0
2010-01-04 12:50:00,30.05,30.05,30.03,30.03,4600.0,24.7993,24.7993,24.7828,24.7828,4600.0
2010-01-04 12:55:00,30.03,30.05,30.03,30.04,22700.0,24.7828,24.7993,24.7828,24.791,22700.0
2010-01-04 13:00:00,30.04,30.05,30.03,30.03,5600.0,24.791,24.7993,24.7828,24.7828,5600.0
2010-01-04 13:05:00,30.04,30.05,30.04,30.05,5400.0,24.791,24.7993,24.791,24.7993,5400.0
2010-01-04 13:10:00,30.06,30.06,30.04,30.04,29300.0,24.8075,24.8075,24.791,24.791,29300.0
2010-01-04 13:15:00,30.04,30.05,30.04,30.05,4300.0,24.791,24.7993,24.791,24.7993,4300.0
2010-01-04 13:20:00,30.05,30.05,30.04,30.04,9100.0,24.7993,24.7993,24.791,24.791,9100.0
2010-01-04 13:25:00,30.04,30.05,30.03,30.03,13500.0,24.791,24.7993,24.7828,24.7828,13500.0
2010-01-04 13:30:00,30.04,30.04,30.01,30.02,18000.0,24.791,24.791,24.7663,24.7745,18000.0
2010-01-04 13:35:00,30.01,30.02,30.0,30.0,6800.0,24.7663,24.7745,24.758,24.758,6800.0
2010-01-04 13:40:00,30.01,30.01,29.99,30.0,2700.0,24.7663,24.7663,24.7498,24.758,2700.0
2010-01-04 13:45:00,30.0,30.0,29.99,30.0,9800.0,24.758,24.758,24.7498,24.758,9800.0
2010-01-04 13:50:00,30.0,30.01,29.95,29.96,83100.0,24.758,24.7663,24.7168,24.725,83100.0
2010-01-04 13:55:00,29.96,29.97,29.95,29.95,10400.0,24.725,24.7333,24.7168,24.7168,10400.0
2010-01-04 14:00:00,29.95,29.96,29.94,29.94,208400.0,24.7168,24.725,24.7085,24.7085,208400.0
2010-01-04 14:05:00,29.94,29.95,29.94,29.95,9300.0,24.7085,24.7168,24.7085,24.7168,9300.0
2010-01-04 14:10:00,29.94,29.96,29.94,29.96,15800.0,24.7085,24.725,24.7085,24.725,15800.0
2010-01-04 14:15:00,29.96,29.96,29.95,29.95,7000.0,24.725,24.725,24.7168,24.7168,7000.0
2010-01-04 14:20:00,29.95,29.96,29.95,29.96,3200.0,24.7168,24.725,24.7168,24.725,3200.0
2010-01-04 14:25:00,29.95,29.97,29.95,29.96,8700.0,24.7168,24.7333,24.7168,24.725,8700.0
2010-01-04 14:30:00,29.97,29.99,29.97,29.98,9500.0,24.7333,24.7498,24.7333,24.7415,9500.0
2010-01-04 14:35:00,29.99,29.99,29.98,29.98,10400.0,24.7498,24.7498,24.7415,24.7415,10400.0
2010-01-04 14:40:00,29.99,30.01,29.99,30.01,13700.0,24.7498,24.7663,24.7498,24.7663,13700.0
2010-01-04 14:45:00,30.02,30.03,30.01,30.02,2900.0,24.7745,24.7828,24.7663,24.7745,2900.0
2010-01-04 14:50:00,30.02,30.02,30.0,30.01,26500.0,24.7745,24.7745,24.758,24.7663,26500.0
2010-01-04 14:55:00,30.0,30.01,29.99,30.0,13400.0,24.758,24.7663,24.7498,24.758,13400.0
2010-01-04 15:00:00,29.99,30.0,29.99,29.99,10100.0,24.7498,24.758,24.7498,24.7498,10100.0
2010-01-04 15:05:00,29.99,30.01,29.99,30.0,8000.0,24.7498,24.7663,24.7498,24.758,8000.0
2010-01-04 15:10:00,30.0,30.0,29.98,29.98,5400.0,24.758,24.758,24.7415,24.7415,5400.0
2010-01-04 15:15:00,29.98,29.99,29.97,29.98,77300.0,24.7415,24.7498,24.7333,24.7415,77300.0
2010-01-04 15:20:00,29.98,29.99,29.97,29.97,40300.0,24.7415,24.7498,24.7333,24.7333,40300.0
2010-01-04 15:25:00,29.97,29.99,29.97,29.98,18900.0,24.7333,24.7498,24.7333,24.7415,18900.0
2010-01-04 15:30:00,29.99,30.0,29.98,29.99,25900.0,24.7498,24.758,24.7415,24.7498,25900.0
2010-01-04 15:35:00,30.0,30.0,29.97,29.97,142300.0,24.758,24.758,24.7333,24.7333,142300.0
2010-01-04 15:40:00,29.98,29.98,29.96,29.97,23100.0,24.7415,24.7415,24.725,24.7333,23100.0
2010-01-04 15:45:00,29.98,29.99,29.96,29.97,607500.0,24.7415,24.7498,24.725,24.7333,607500.0
2010-01-04 15:50:00,29.97,29.98,29.96,29.96,76900.0,24.7333,24.7415,24.725,24.725,76900.0
2010-01-04 15:55:00,29.97,30.0,29.95,30.0,416200.0,24.7333,24.758,24.7168,24.758,416200.0
2010-01-05 09:30:00,30.01,30.03,29.92,29.92,77400.0,24.7663,24.7828,24.692,24.692,77400.0
2010-01-05 09:35:00,29.92,29.92,29.88,29.9,43900.0,24.692,24.692,24.659,24.6755,43900.0
2010-01-05 09:40:00,29.9,29.91,29.88,29.9,52100.0,24.6755,24.6837,24.659,24.6755,52100.0
2010-01-05 09:45:00,29.9,29.94,29.88,29.92,106100.0,24.6755,24.7085,24.659,24.692,106100.0
2010-01-05 09:50:00,29.92,29.93,29.9,29.93,57100.0,24.692,24.7002,24.6755,24.7002,57100.0
2010-01-05 09:55:00,29.92,29.94,29.87,29.87,146700.0,24.692,24.7085,24.6507,24.6507,146700.0
2010-01-05 10:00:00,29.85,29.93,29.82,29.92,97400.0,24.6342,24.7002,24.6095,24.692,97400.0
2010-01-05 10:05:00,29.92,29.94,29.92,29.92,21800.0,24.692,24.7085,24.692,24.692,21800.0
2010-01-05 10:10:00,29.93,29.99,29.93,29.99,42300.0,24.7002,24.7498,24.7002,24.7498,42300.0
2010-01-05 10:15:00,30.0,30.01,29.99,30.01,78700.0,24.758,24.7663,24.7498,24.7663,78700.0
2010-01-05 10:20:00,30.01,30.07,30.01,30.07,26200.0,24.7663,24.8158,24.7663,24.8158,26200.0
2010-01-05 10:25:00,30.06,30.13,30.06,30.1,46100.0,24.8075,24.8653,24.8075,24.8405,46100.0
2010-01-05 10:30:00,30.1,30.11,30.1,30.1,26200.0,24.8405,24.8488,24.8405,24.8405,26200.0
2010-01-05 10:35:00,30.1,30.12,30.1,30.12,41800.0,24.8405,24.857,24.8405,24.857,41800.0
2010-01-05 10:40:00,30.12,30.14,30.11,30.14,41800.0,24.857,24.8736,24.8488,24.8736,41800.0
2010-01-05 10:45:00,30.14,30.14,30.09,30.09,73400.0,24.8736,24.8736,24.8323,24.8323,73400.0
2010-01-05 10:50:00,30.09,30.11,30.09,30.11,128600.0,24.8323,24.8488,24.8323,24.8488,128600.0
2010-01-05 10:55:00,30.1,30.12,30.1,30.12,40700.0,24.8405,24.857,24.8405,24.857,40700.0
2010-01-05 11:00:00,30.12,30.13,30.11,30.13,13200.0,24.857,24.8653,24.8488,24.8653,13200.0
2010-01-05 11:05:00,30.13,30.14,30.12,30.14,9400.0,24.8653,24.8736,24.857,24.8736,9400.0
2010-01-05 11:10:00,30.14,30.14,30.1,30.1,47100.0,24.8736,24.8736,24.8405,24.8405,47100.0
2010-01-05 11:15:00,30.1,30.11,30.08,30.08,25100.0,24.8405,24.8488,24.824,24.824,25100.0
2010-01-05 11:20:00,30.08,30.09,30.06,30.06,31800.0,24.824,24.8323,24.8075,24.8075,31800.0
2010-01-05 11:25:00,30.07,30.07,30.04,30.04,11700.0,24.8158,24.8158,24.791,24.791,11700.0
2010-01-05 11:30:00,30.04,30.04,30.0,30.0,14700.0,24.791,24.791,24.758,24.758,14700.0
2010-01-05 11:35:00,30.0,30.01,29.99,29.99,40300.0,24.758,24.7663,24.7498,24.7498,40300.0
2010-01-05 11:40:00,29.99,30.02,29.99,30.01,27400.0,24.7498,24.7745,24.7498,24.7663,27400.0
2010-01-05 11:45:00,30.02,30.03,30.01,30.03,17200.0,24.7745,24.7828,24.7663,24.7828,17200.0
2010-01-05 11:50:00,30.03,30.05,30.03,30.03,13700.0,24.7828,24.7993,24.7828,24.7828,13700.0
2010-01-05 11:55:00,30.04,30.05,30.03,30.03,18300.0,24.791,24.7993,24.7828,24.7828,18300.0
2010-01-05 12:00:00,30.04,30.05,30.03,30.04,17900.0,24.791,24.7993,24.7828,24.791,17900.0
2010-01-05 12:05:00,30.04,30.09,30.04,30.07,161100.0,24.791,24.8323,24.791,24.8158,161100.0
2010-01-05 12:10:00,30.07,30.09,30.07,30.09,213200.0,24.8158,24.8323,24.8158,24.8323,213200.0
2010-01-05 12:15:00,30.09,30.1,30.08,30.08,45700.0,24.8323,24.8405,24.824,24.824,45700.0
2010-01-05 12:20:00,30.08,30.08,30.07,30.07,15000.0,24.824,24.824,24.8158,24.8158,15000.0
2010-01-05 12:25:00,30.07,30.08,30.05,30.05,36600.0,24.8158,24.824,24.7993,24.7993,36600.0
2010-01-05 12:30:00,30.05,30.07,30.05,30.06,41100.0,24.7993,24.8158,24.7993,24.8075,41100.0
2010-01-05 12:35:00,30.07,30.08,30.06,30.08,21100.0,24.8158,24.824,24.8075,24.824,21100.0
2010-01-05 12:40:00,30.07,30.08,30.07,30.07,33800.0,24.8158,24.824,24.8158,24.8158,33800.0
2010-01-05 12:45:00,30.07,30.09,30.07,30.08,138300.0,24.8158,24.8323,24.8158,24.824,138300.0
2010-01-05 12:50:00,30.09,30.09,30.07,30.08,20700.0,24.8323,24.8323,24.8158,24.824,20700.0
2010-01-05 12:55:00,30.08,30.1,30.07,30.1,22300.0,24.824,24.8405,24.8158,24.8405,22300.0
2010-01-05 13:00:00,30.09,30.1,30.07,30.07,42200.0,24.8323,24.8405,24.8158,24.8158,42200.0
2010-01-05 13:05:00,30.07,30.08,30.06,30.06,17800.0,24.8158,24.824,24.8075,24.8075,17800.0
2010-01-05 13:10:00,30.06,30.07,30.04,30.04,39700.0,24.8075,24.8158,24.791,24.791,39700.0
2010-01-05 13:15:00,30.04,30.05,30.03,30.03,68400.0,24.791,24.7993,24.7828,24.7828,68400.0
2010-01-05 13:20:00,30.03,30.03,30.0,30.0,43400.0,24.7828,24.7828,24.758,24.758,43400.0
2010-01-05 13:25:00,30.0,30.03,30.0,30.03,100900.0,24.758,24.7828,24.758,24.7828,100900.0
2010-01-05 13:30:00,30.03,30.03,30.02,30.02,24500.0,24.7828,24.7828,24.7745,24.7745,24500.0
2010-01-05 13:35:00,30.02,30.04,30.02,30.04,20200.0,24.7745,24.791,24.7745,24.791,20200.0
2010-01-05 13:40:00,30.05,30.09,30.05,30.07,65900.0,24.7993,24.8323,24.7993,24.8158,65900.0
2010-01-05 13:45:00,30.07,30.09,30.07,30.09,17700.0,24.8158,24.8323,24.8158,24.8323,17700.0
2010-01-05 13:50:00,30.08,30.08,30.05,30.07,81600.0,24.824,24.824,24.7993,24.8158,81600.0
2010-01-05 13:55:00,30.06,30.07,30.05,30.05,25500.0,24.8075,24.8158,24.7993,24.7993,25500.0
2010-01-05 14:00:00,30.05,30.08,30.05,30.07,31800.0,24.7993,24.824,24.7993,24.8158,31800.0
2010-01-05 14:05:00,30.08,30.08,30.06,30.06,78400.0,24.824,24.824,24.8075,24.8075,78400.0
2010-01-05 14:10:00,30.07,30.07,30.06,30.06,16300.0,24.8158,24.8158,24.8075,24.8075,16300.0
2010-01-05 14:15:00,30.06,30.07,30.04,30.04,92800.0,24.8075,24.8158,24.791,24.791,92800.0
2010-01-05 14:20:00,30.04,30.06,30.04,30.06,101900.0,24.791,24.8075,24.791,24.8075,101900.0
2010-01-05 14:25:00,30.07,30.09,30.06,30.08,14100.0,24.8158,24.8323,24.8075,24.824,14100.0
2010-01-05 14:30:00,30.08,30.1,30.08,30.09,19400.0,24.824,24.8405,24.824,24.8323,19400.0
2010-01-05 14:35:00,30.09,30.1,30.07,30.07,65600.0,24.8323,24.8405,24.8158,24.8158,65600.0
2010-01-05 14:40:00,30.07,30.08,30.06,30.07,18600.0,24.8158,24.824,24.8075,24.8158,18600.0
2010-01-05 14:45:00,30.08,30.09,30.08,30.08,15100.0,24.824,24.8323,24.824,24.824,15100.0
2010-01-05 14:50:00,30.09,30.09,30.07,30.07,33700.0,24.8323,24.8323,24.8158,24.8158,33700.0
2010-01-05 14:55:00,30.07,30.08,30.07,30.07,17400.0,24.8158,24.824,24.8158,24.8158,17400.0
2010-01-05 15:00:00,30.08,30.1,30.07,30.09,46400.0,24.824,24.8405,24.8158,24.8323,46400.0
2010-01-05 15:05:00,30.1,30.11,30.08,30.08,28500.0,24.8405,24.8488,24.824,24.824,28500.0
2010-01-05 15:10:00,30.08,30.09,30.07,30.08,33900.0,24.824,24.8323,24.8158,24.824,33900.0
2010-01-05 15:15:00,30.09,30.09,30.07,30.08,25600.0,24.8323,24.8323,24.8158,24.824,25600.0
2010-01-05 15:20:00,30.08,30.09,30.08,30.08,17700.0,24.824,24.8323,24.824,24.824,17700.0
2010-01-05 15:25:00,30.09,30.1,30.08,30.08,33500.0,24.8323,24.8405,24.824,24.824,33500.0
2010-01-05 15:30:00,30.09,30.12,30.08,30.1,60200.0,24.8323,24.857,24.824,24.8405,60200.0
2010-01-05 15:35:00,30.11,30.11,30.1,30.11,25500.0,24.8488,24.8488,24.8405,24.8488,25500.0
2010-01-05 15:40:00,30.11,30.13,30.11,30.11,85000.0,24.8488,24.8653,24.8488,24.8488,85000.0
2010-01-05 15:45:00,30.11,30.13,30.11,30.12,67800.0,24.8488,24.8653,24.8488,24.857,67800.0
2010-01-05 15:50:00,30.13,30.13,30.11,30.11,159600.0,24.8653,24.8653,24.8488,24.8488,159600.0
2010-01-05 15:55:00,30.12,30.13,30.11,30.12,240900.0,24.857,24.8653,24.8488,24.857,240900.0
2010-01-06 09:30:00,30.09,30.13,30.05,30.1,203500.0,24.8323,24.8653,24.7993,24.8405,203500.0
2010-01-06 09:35:00,30.1,30.18,30.1,30.13,302000.0,24.8405,24.9066,24.8405,24.8653,302000.0
2010-01-06 09:40:00,30.13,30.16,30.11,30.12,61900.0,24.8653,24.8901,24.8488,24.857,61900.0
2010-01-06 09:45:00,30.12,30.17,30.12,30.17,40700.0,24.857,24.8983,24.857,24.8983,40700.0
2010-01-06 09:50:00,30.16,30.19,30.14,30.19,69200.0,24.8901,24.9148,24.8736,24.9148,69200.0
2010-01-06 09:55:00,30.19,30.2,30.14,30.14,26300.0,24.9148,24.9231,24.8736,24.8736,26300.0
2010-01-06 10:00:00,30.15,30.19,30.12,30.19,48800.0,24.8818,24.9148,24.857,24.9148,48800.0
2010-01-06 10:05:00,30.19,30.19,30.15,30.18,71400.0,24.9148,24.9148,24.8818,24.9066,71400.0
2010-01-06 10:10:00,30.18,30.19,30.16,30.17,30600.0,24.9066,24.9148,24.8901,24.8983,30600.0
2010-01-06 10:15:00,30.18,30.22,30.17,30.2,68700.0,24.9066,24.9396,24.8983,24.9231,68700.0
2010-01-06 10:20:00,30.19,30.2,30.17,30.18,41600.0,24.9148,24.9231,24.8983,24.9066,41600.0
2010-01-06 10:25:00,30.18,30.2,30.16,30.18,54000.0,24.9066,24.9231,24.8901,24.9066,54000.0
2010-01-06 10:30:00,30.18,30.18,30.12,30.13,69700.0,24.9066,24.9066,24.857,24.8653,69700.0
2010-01-06 10:35:00,30.13,30.14,30.12,30.13,36600.0,24.8653,24.8736,24.857,24.8653,36600.0
2010-01-06 10:40:00,30.12,30.14,30.11,30.13,41200.0,24.857,24.8736,24.8488,24.8653,41200.0
2010-01-06 10:45:00,30.13,30.15,30.13,30.14,23600.0,24.8653,24.8818,24.8653,24.8736,23600.0
2010-01-06 10:50:00,30.14,30.15,30.13,30.13,24500.0,24.8736,24.8818,24.8653,24.8653,24500.0
2010-01-06 10:55:00,30.13,30.17,30.13,30.17,40400.0,24.8653,24.8983,24.8653,24.8983,40400.0
2010-01-06 11:00:00,30.16,30.19,30.16,30.17,27200.0,24.8901,24.9148,24.8901,24.8983,27200.0
2010-01-06 11:05:00,30.18,30.2,30.17,30.2,27900.0,24.9066,24.9231,24.8983,24.9231,27900.0
2010-01-06 11:10:00,30.19,30.2,30.18,30.18,24500.0,24.9148,24.9231,24.9066,24.9066,24500.0
2010-01-06 11:15:00,30.18,30.19,30.17,30.18,23200.0,24.9066,24.9148,24.8983,24.9066,23200.0
2010-01-06 11:20:00,30.18,30.2,30.17,30.18,55200.0,24.9066,24.9231,24.8983,24.9066,55200.0
2010-01-06 11:25:00,30.18,30.19,30.17,30.18,18700.0,24.9066,24.9148,24.8983,24.9066,18700.0
2010-01-06 11:30:00,30.18,30.18,30.17,30.18,7700.0,24.9066,24.9066,24.8983,24.9066,7700.0
2010-01-06 11:35:00,30.18,30.21,30.18,30.19,71500.0,24.9066,24.9313,24.9066,24.9148,71500.0
2010-01-06 11:40:00,30.19,30.2,30.18,30.2,23100.0,24.9148,24.9231,24.9066,24.9231,23100.0
2010-01-06 11:45:00,30.21,30.21,30.18,30.18,46900.0,24.9313,24.9313,24.9066,24.9066,46900.0
2010-01-06 11:50:00,30.18,30.2,30.17,30.17,100000.0,24.9066,24.9231,24.8983,24.8983,100000.0
2010-01-06 11:55:00,30.18,30.18,30.16,30.16,23900.0,24.9066,24.9066,24.8901,24.8901,23900.0
2010-01-06 12:00:00,30.16,30.16,30.15,30.16,47900.0,24.8901,24.8901,24.8818,24.8901,47900.0
2010-01-06 12:05:00,30.15,30.15,30.13,30.15,65200.0,24.8818,24.8818,24.8653,24.8818,65200.0
2010-01-06 12:10:00,30.14,30.15,30.09,30.09,62100.0,24.8736,24.8818,24.8323,24.8323,62100.0
2010-01-06 12:15:00,30.1,30.12,30.1,30.1,28200.0,24.8405,24.857,24.8405,24.8405,28200.0
2010-01-06 12:20:00,30.1,30.1,30.09,30.1,17500.0,24.8405,24.8405,24.8323,24.8405,17500.0
2010-01-06 12:25:00,30.1,30.11,30.08,30.08,64100.0,24.8405,24.8488,24.824,24.824,64100.0
2010-01-06 12:30:00,30.08,30.09,30.08,30.08,11700.0,24.824,24.8323,24.824,24.824,11700.0
2010-01-06 12:35:00,30.08,30.09,30.08,30.09,9400.0,24.824,24.8323,24.824,24.8323,9400.0
2010-01-06 12:40:00,30.09,30.1,30.09,30.09,21500.0,24.8323,24.8405,24.8323,24.8323,21500.0
2010-01-06 12:45:00,30.1,30.11,30.1,30.1,6300.0,24.8405,24.8488,24.8405,24.8405,6300.0
2010-01-06 12:50:00,30.11,30.12,30.1,30.12,8100.0,24.8488,24.857,24.8405,24.857,8100.0
2010-01-06 12:55:00,30.11,30.13,30.11,30.13,10700.0,24.8488,24.8653,24.8488,24.8653,10700.0
2010-01-06 13:00:00,30.13,30.15,30.13,30.13,24600.0,24.8653,24.8818,24.8653,24.8653,24600.0
2010-01-06 13:05:00,30.13,30.14,30.08,30.09,478700.0,24.8653,24.8736,24.824,24.8323,478700.0
2010-01-06 13:10:00,30.09,30.1,30.09,30.1,5000.0,24.8323,24.8405,24.8323,24.8405,5000.0
2010-01-06 13:15:00,30.1,30.11,30.1,30.1,10100.0,24.8405,24.8488,24.8405,24.8405,10100.0
2010-01-06 13:20:00,30.1,30.11,30.09,30.09,12400.0,24.8405,24.8488,24.8323,24.8323,12400.0
2010-01-06 13:25:00,30.09,30.1,30.09,30.1,6800.0,24.8323,24.8405,24.8323,24.8405,6800.0
2010-01-06 13:30:00,30.09,30.1,30.08,30.08,16300.0,24.8323,24.8405,24.824,24.824,16300.0
2010-01-06 13:35:00,30.08,30.08,30.07,30.08,25500.0,24.824,24.824,24.8158,24.824,25500.0
2010-01-06 13:40:00,30.08,30.09,30.07,30.07,26400.0,24.824,24.8323,24.8158,24.8158,26400.0
2010-01-06 13:45:00,30.07,30.07,30.06,30.06,7600.0,24.8158,24.8158,24.8075,24.8075,7600.0
2010-01-06 13:50:00,30.06,30.07,30.03,30.05,79200.0,24.8075,24.8158,24.7828,24.7993,79200.0
2010-01-06 13:55:00,30.04,30.05,30.02,30.04,25100.0,24.791,24.7993,24.7745,24.791,25100.0
2010-01-06 14:00:00,30.05,30.1,30.05,30.06,59700.0,24.7993,24.8405,24.7993,24.8075,59700.0
2010-01-06 14:05:00,30.07,30.11,30.07,30.11,26500.0,24.8158,24.8488,24.8158,24.8488,26500.0
2010-01-06 14:10:00,30.11,30.13,30.1,30.11,45100.0,24.8488,24.8653,24.8405,24.8488,45100.0
2010-01-06 14:15:00,30.1,30.12,30.1,30.12,73800.0,24.8405,24.857,24.8405,24.857,73800.0
2010-01-06 14:20:00,30.11,30.12,30.1,30.12,30400.0,24.8488,24.857,24.8405,24.857,30400.0
2010-01-06 14:25:00,30.11,30.12,30.09,30.11,44000.0,24.8488,24.857,24.8323,24.8488,44000.0
2010-01-06 14:30:00,30.12,30.16,30.12,30.14,47200.0,24.857,24.8901,24.857,24.8736,47200.0
2010-01-06 14:35:00,30.15,30.18,30.15,30.17,26500.0,24.8818,24.9066,24.8818,24.8983,26500.0
2010-01-06 14:40:00,30.14,30.15,30.13,30.14,28500.0,24.8736,24.8818,24.8653,24.8736,28500.0
2010-01-06 14:45:00,30.14,30.15,30.12,30.13,34400.0,24.8736,24.8818,24.857,24.8653,34400.0
2010-01-06 14:50:00,30.12,30.14,30.12,30.14,35200.0,24.857,24.8736,24.857,24.8736,35200.0
2010-01-06 14:55:00,30.13,30.14,30.13,30.13,10200.0,24.8653,24.8736,24.8653,24.8653,10200.0
2010-01-06 15:00:00,30.13,30.14,30.11,30.12,27300.0,24.8653,24.8736,24.8488,24.857,27300.0
2010-01-06 15:05:00,30.11,30.12,30.09,30.09,45900.0,24.8488,24.857,24.8323,24.8323,45900.0
2010-01-06 15:10:00,30.09,30.12,30.09,30.12,35200.0,24.8323,24.857,24.8323,24.857,35200.0
2010-01-06 15:15:00,30.12,30.12,30.1,30.1,35500.0,24.857,24.857,24.8405,24.8405,35500.0
2010-01-06 15:20:00,30.1,30.12,30.09,30.11,33900.0,24.8405,24.857,24.8323,24.8488,33900.0
2010-01-06 15:25:00,30.12,30.13,30.11,30.13,58800.0,24.857,24.8653,24.8488,24.8653,58800.0
2010-01-06 15:30:00,30.13,30.13,30.12,30.13,94900.0,24.8653,24.8653,24.857,24.8653,94900.0
2010-01-06 15:35:00,30.12,30.16,30.12,30.14,128700.0,24.857,24.8901,24.857,24.8736,128700.0
2010-01-06 15:40:00,30.15,30.15,30.1,30.1,95600.0,24.8818,24.8818,24.8405,24.8405,95600.0
2010-01-06 15:45:00,30.1,30.11,30.08,30.09,108100.0,24.8405,24.8488,24.824,24.8323,108100.0
2010-01-06 15:50:00,30.09,30.11,30.08,30.11,114900.0,24.8323,24.8488,24.824,24.8488,114900.0
2010-01-06 15:55:00,30.11,30.13,30.11,30.13,185100.0,24.8488,24.8653,24.8488,24.8653,185100.0
2010-01-07 09:30:00,30.34,30.34,30.16,30.2,42400.0,25.0386,25.0386,24.8901,24.9231,42400.0
2010-01-07 09:35:00,30.21,30.24,30.2,30.22,28800.0,24.9313,24.9561,24.9231,24.9396,28800.0
2010-01-07 09:40:00,30.23,30.26,30.22,30.24,78100.0,24.9478,24.9726,24.9396,24.9561,78100.0
2010-01-07 09:45:00,30.24,30.27,30.19,30.22,111000.0,24.9561,24.9808,24.9148,24.9396,111000.0
2010-01-07 09:50:00,30.21,30.23,30.16,30.16,102800.0,24.9313,24.9478,24.8901,24.8901,102800.0
2010-01-07 09:55:00,30.17,30.18,30.14,30.15,77500.0,24.8983,24.9066,24.8736,24.8818,77500.0
2010-01-07 10:00:00,30.16,30.17,30.14,30.17,47100.0,24.8901,24.8983,24.8736,24.8983,47100.0
2010-01-07 10:05:00,30.17,30.21,30.16,30.21,55900.0,24.8983,24.9313,24.8901,24.9313,55900.0
2010-01-07 10:10:00,30.21,30.24,30.21,30.22,43400.0,24.9313,24.9561,24.9313,24.9396,43400.0
2010-01-07 10:15:00,30.22,30.25,30.21,30.22,20400.0,24.9396,24.9643,24.9313,24.9396,20400.0
2010-01-07 10:20:00,30.23,30.25,30.22,30.25,53000.0,24.9478,24.9643,24.9396,24.9643,53000.0
2010-01-07 10:25:00,30.25,30.27,30.25,30.27,42100.0,24.9643,24.9808,24.9643,24.9808,42100.0
2010-01-07 10:30:00,30.27,30.32,30.25,30.31,110100.0,24.9808,25.0221,24.9643,25.0138,110100.0
2010-01-07 10:35:00,30.31,30.33,30.3,30.31,27600.0,25.0138,25.0304,25.0056,25.0138,27600.0
2010-01-07 10:40:00,30.3,30.33,30.29,30.33,62200.0,25.0056,25.0304,24.9973,25.0304,62200.0
2010-01-07 10:45:00,30.33,30.4,30.33,30.39,71900.0,25.0304,25.0881,25.0304,25.0799,71900.0
2010-01-07 10:50:00,30.4,30.41,30.37,30.37,60400.0,25.0881,25.0964,25.0634,25.0634,60400.0
2010-01-07 10:55:00,30.36,30.39,30.36,30.38,106800.0,25.0551,25.0799,25.0551,25.0716,106800.0
2010-01-07 11:00:00,30.37,30.38,30.34,30.34,37900.0,25.0634,25.0716,25.0386,25.0386,37900.0
2010-01-07 11:05:00,30.35,30.36,30.34,30.35,47100.0,25.0469,25.0551,25.0386,25.0469,47100.0
2010-01-07 11:10:00,30.36,30.37,30.36,30.36,105500.0,25.0551,25.0634,25.0551,25.0551,105500.0
2010-01-07 11:15:00,30.36,30.37,30.34,30.35,55000.0,25.0551,25.0634,25.0386,25.0469,55000.0
2010-01-07 11:20:00,30.35,30.36,30.34,30.35,56200.0,25.0469,25.0551,25.0386,25.0469,56200.0
2010-01-07 11:25:00,30.34,30.35,30.33,30.33,55500.0,25.0386,25.0469,25.0304,25.0304,55500.0
2010-01-07 11:30:00,30.33,30.36,30.33,30.33,40600.0,25.0304,25.0551,25.0304,25.0304,40600.0
2010-01-07 11:35:00,30.33,30.33,30.29,30.29,25000.0,25.0304,25.0304,24.9973,24.9973,25000.0
2010-01-07 11:40:00,30.29,30.32,30.29,30.32,19800.0,24.9973,25.0221,24.9973,25.0221,19800.0
2010-01-07 11:45:00,30.32,30.32,30.29,30.3,24100.0,25.0221,25.0221,24.9973,25.0056,24100.0
2010-01-07 11:50:00,30.3,30.31,30.29,30.29,20300.0,25.0056,25.0138,24.9973,24.9973,20300.0
2010-01-07 11:55:00,30.29,30.3,30.28,30.29,41200.0,24.9973,25.0056,24.9891,24.9973,41200.0
2010-01-07 12:00:00,30.29,30.29,30.27,30.28,11300.0,24.9973,24.9973,24.9808,24.9891,11300.0
2010-01-07 12:05:00,30.28,30.28,30.28,30.28,4800.0,24.9891,24.9891,24.9891,24.9891,4800.0
2010-01-07 12:10:00,30.27,30.28,30.27,30.28,26000.0,24.9808,24.9891,24.9808,24.9891,26000.0
2010-01-07 12:15:00,30.28,30.31,30.28,30.31,20800.0,24.9891,25.0138,24.9891,25.0138,20800.0
2010-01-07 12:20:00,30.31,30.32,30.31,30.31,73700.0,25.0138,25.0221,25.0138,25.0138,73700.0
2010-01-07 12:25:00,30.3,30.32,30.29,30.32,12100.0,25.0056,25.0221,24.9973,25.0221,12100.0
2010-01-07 12:30:00,30.3,30.33,30.3,30.32,17200.0,25.0056,25.0304,25.0056,25.0221,17200.0
2010-01-07 12:35:00,30.33,30.34,30.28,30.29,61600.0,25.0304,25.0386,24.9891,24.9973,61600.0
2010-01-07 12:40:00,30.29,30.3,30.28,30.29,10700.0,24.9973,25.0056,24.9891,24.9973,10700.0
2010-01-07 12:45:00,30.29,30.31,30.29,30.29,28300.0,24.9973,25.0138,24.9973,24.9973,28300.0
2010-01-07 12:50:00,30.29,30.3,30.28,30.3,11200.0,24.9973,25.0056,24.9891,25.0056,11200.0
2010-01-07 12:55:00,30.31,30.32,30.27,30.28,18200.0,25.0138,25.0221,24.9808,24.9891,18200.0
2010-01-07 13:00:00,30.28,30.28,30.27,30.27,33300.0,24.9891,24.9891,24.9808,24.9808,33300.0
2010-01-07 13:05:00,30.27,30.27,30.25,30.26,12500.0,24.9808,24.9808,24.9643,24.9726,12500.0
2010-01-07 13:10:00,30.27,30.31,30.27,30.3,41300.0,24.9808,25.0138,24.9808,25.0056,41300.0
2010-01-07 13:15:00,30.3,30.32,30.3,30.3,10100.0,25.0056,25.0221,25.0056,25.0056,10100.0
2010-01-07 13:20:00,30.3,30.3,30.3,30.3,8500.0,25.0056,25.0056,25.0056,25.0056,8500.0
2010-01-07 13:25:00,30.31,30.32,30.3,30.32,12100.0,25.0138,25.0221,25.0056,25.0221,12100.0
2010-01-07 13:30:00,30.31,30.32,30.31,30.31,6100.0,25.0138,25.0221,25.0138,25.0138,6100.0
2010-01-07 13:35:00,30.31,30.31,30.3,30.3,23900.0,25.0138,25.0138,25.0056,25.0056,23900.0
2010-01-07 13:40:00,30.3,30.31,30.28,30.3,78600.0,25.0056,25.0138,24.9891,25.0056,78600.0
2010-01-07 13:45:00,30.3,30.3,30.28,30.28,22700.0,25.0056,25.0056,24.9891,24.9891,22700.0
2010-01-07 13:50:00,30.28,30.29,30.27,30.27,22100.0,24.9891,24.9973,24.9808,24.9808,22100.0
2010-01-07 13:55:00,30.27,30.27,30.26,30.26,21600.0,24.9808,24.9808,24.9726,24.9726,21600.0
2010-01-07 14:00:00,30.26,30.27,30.25,30.25,32700.0,24.9726,24.9808,24.9643,24.9643,32700.0
2010-01-07 14:05:00,30.25,30.29,30.25,30.28,16600.0,24.9643,24.9973,24.9643,24.9891,16600.0
2010-01-07 14:10:00,30.28,30.31,30.28,30.29,126000.0,24.9891,25.0138,24.9891,24.9973,126000.0
2010-01-07 14:15:00,30.29,30.29,30.28,30.28,30500.0,24.9973,24.9973,24.9891,24.9891,30500.0
2010-01-07 14:20:00,30.28,30.3,30.28,30.3,35900.0,24.9891,25.0056,24.9891,25.0056,35900.0
2010-01-07 14:25:00,30.3,30.3,30.28,30.29,74100.0,25.0056,25.0056,24.9891,24.9973,74100.0
2010-01-07 14:30:00,30.29,30.34,30.29,30.34,31400.0,24.9973,25.0386,24.9973,25.0386,31400.0
2010-01-07 14:35:00,30.34,30.38,30.34,30.36,67800.0,25.0386,25.0716,25.0386,25.0551,67800.0
2010-01-07 14:40:00,30.36,30.37,30.36,30.36,18300.0,25.0551,25.0634,25.0551,25.0551,18300.0
2010-01-07 14:45:00,30.36,30.38,30.36,30.38,34900.0,25.0551,25.0716,25.0551,25.0716,34900.0
2010-01-07 14:50:00,30.38,30.38,30.36,30.38,19200.0,25.0716,25.0716,25.0551,25.0716,19200.0
2010-01-07 14:55:00,30.38,30.38,30.36,30.37,52800.0,25.0716,25.0716,25.0551,25.0634,52800.0
2010-01-07 15:00:00,30.36,30.36,30.3,30.32,136400.0,25.0551,25.0551,25.0056,25.0221,136400.0
2010-01-07 15:05:00,30.32,30.33,30.31,30.31,82900.0,25.0221,25.0304,25.0138,25.0138,82900.0
2010-01-07 15:10:00,30.31,30.35,30.31,30.34,12600.0,25.0138,25.0469,25.0138,25.0386,12600.0
2010-01-07 15:15:00,30.34,30.35,30.33,30.35,21700.0,25.0386,25.0469,25.0304,25.0469,21700.0
2010-01-07 15:20:00,30.35,30.38,30.34,30.37,33100.0,25.0469,25.0716,25.0386,25.0634,33100.0
2010-01-07 15:25:00,30.38,30.39,30.36,30.37,82900.0,25.0716,25.0799,25.0551,25.0634,82900.0
2010-01-07 15:30:00,30.37,30.39,30.37,30.39,51400.0,25.0634,25.0799,25.0634,25.0799,51400.0
2010-01-07 15:35:00,30.39,30.4,30.38,30.4,52200.0,25.0799,25.0881,25.0716,25.0881,52200.0
2010-01-07 15:40:00,30.39,30.41,30.39,30.39,115800.0,25.0799,25.0964,25.0799,25.0799,115800.0
2010-01-07 15:45:00,30.4,30.41,30.36,30.36,250500.0,25.0881,25.0964,25.0551,25.0551,250500.0
2010-01-07 15:50:00,30.37,30.39,30.36,30.36,185300.0,25.0634,25.0799,25.0551,25.0551,185300.0
2010-01-07 15:55:00,30.36,30.39,30.36,30.39,854400.0,25.0551,25.0799,25.0551,25.0799,854400.0
2010-01-08 09:30:00,30.29,30.41,30.23,30.28,112700.0,24.9973,25.0964,24.9478,24.9891,112700.0
2010-01-08 09:35:00,30.28,30.31,30.17,30.17,161200.0,24.9891,25.0138,24.8983,24.8983,161200.0
2010-01-08 09:40:00,30.18,30.18,30.12,30.17,60500.0,24.9066,24.9066,24.857,24.8983,60500.0
2010-01-08 09:45:00,30.16,30.22,30.15,30.21,58400.0,24.8901,24.9396,24.8818,24.9313,58400.0
2010-01-08 09:50:00,30.2,30.2,30.17,30.18,43000.0,24.9231,24.9231,24.8983,24.9066,43000.0
2010-01-08 09:55:00,30.18,30.26,30.15,30.26,58900.0,24.9066,24.9726,24.8818,24.9726,58900.0
2010-01-08 10:00:00,30.26,30.31,30.25,30.27,112400.0,24.9726,25.0138,24.9643,24.9808,112400.0
2010-01-08 10:05:00,30.27,30.3,30.25,30.26,32400.0,24.9808,25.0056,24.9643,24.9726,32400.0
2010-01-08 10:10:00,30.27,30.3,30.23,30.25,86800.0,24.9808,25.0056,24.9478,24.9643,86800.0
2010-01-08 10:15:00,30.25,30.28,30.25,30.28,47400.0,24.9643,24.9891,24.9643,24.9891,47400.0
2010-01-08 10:20:00,30.27,30.31,30.26,30.27,77000.0,24.9808,25.0138,24.9726,24.9808,77000.0
2010-01-08 10:25:00,30.27,30.28,30.24,30.25,101900.0,24.9808,24.9891,24.9561,24.9643,101900.0
2010-01-08 10:30:00,30.25,30.27,30.24,30.24,79000.0,24.9643,24.9808,24.9561,24.9561,79000.0
2010-01-08 10:35:00,30.25,30.25,30.22,30.22,33600.0,24.9643,24.9643,24.9396,24.9396,33600.0
2010-01-08 10:40:00,30.22,30.23,30.16,30.17,57200.0,24.9396,24.9478,24.8901,24.8983,57200.0
2010-01-08 10:45:00,30.17,30.17,30.14,30.15,22400.0,24.8983,24.8983,24.8736,24.8818,22400.0
2010-01-08 10:50:00,30.15,30.18,30.15,30.17,29600.0,24.8818,24.9066,24.8818,24.8983,29600.0
2010-01-08 10:55:00,30.18,30.22,30.17,30.21,19700.0,24.9066,24.9396,24.8983,24.9313,19700.0
2010-01-08 11:00:00,30.22,30.23,30.19,30.19,40700.0,24.9396,24.9478,24.9148,24.9148,40700.0
2010-01-08 11:05:00,30.19,30.21,30.17,30.19,42100.0,24.9148,24.9313,24.8983,24.9148,42100.0
2010-01-08 11:10:00,30.19,30.2,30.18,30.19,10600.0,24.9148,24.9231,24.9066,24.9148,10600.0
2010-01-08 11:15:00,30.19,30.24,30.18,30.23,18900.0,24.9148,24.9561,24.9066,24.9478,18900.0
2010-01-08 11:20:00,30.24,30.25,30.23,30.23,12700.0,24.9561,24.9643,24.9478,24.9478,12700.0
2010-01-08 11:25:00,30.24,30.26,30.23,30.24,54900.0,24.9561,24.9726,24.9478,24.9561,54900.0
2010-01-08 11:30:00,30.24,30.24,30.22,30.23,25300.0,24.9561,24.9561,24.9396,24.9478,25300.0
2010-01-08 11:35:00,30.24,30.24,30.21,30.21,32600.0,24.9561,24.9561,24.9313,24.9313,32600.0
2010-01-08 11:40:00,30.22,30.24,30.21,30.23,8900.0,24.9396,24.9561,24.9313,24.9478,8900.0
2010-01-08 11:45:00,30.23,30.27,30.23,30.26,9400.0,24.9478,24.9808,24.9478,24.9726,9400.0
2010-01-08 11:50:00,30.26,30.27,30.24,30.27,40600.0,24.9726,24.9808,24.9561,24.9808,40600.0
2010-01-08 11:55:00,30.27,30.28,30.26,30.28,9800.0,24.9808,24.9891,24.9726,24.9891,9800.0
2010-01-08 12:00:00,30.28,30.3,30.28,30.29,12800.0,24.9891,25.0056,24.9891,24.9973,12800.0
2010-01-08 12:05:00,30.28,30.3,30.28,30.28,14800.0,24.9891,25.0056,24.9891,24.9891,14800.0
2010-01-08 12:10:00,30.28,30.29,30.28,30.29,8600.0,24.9891,24.9973,24.9891,24.9973,8600.0
2010-01-08 12:15:00,30.29,30.29,30.27,30.28,21900.0,24.9973,24.9973,24.9808,24.9891,21900.0
2010-01-08 12:20:00,30.28,30.3,30.28,30.29,7800.0,24.9891,25.0056,24.9891,24.9973,7800.0
2010-01-08 12:25:00,30.29,30.3,30.29,30.3,10800.0,24.9973,25.0056,24.9973,25.0056,10800.0
2010-01-08 12:30:00,30.3,30.31,30.29,30.29,13800.0,25.0056,25.0138,24.9973,24.9973,13800.0
2010-01-08 12:35:00,30.29,30.31,30.29,30.29,37400.0,24.9973,25.0138,24.9973,24.9973,37400.0
2010-01-08 12:40:00,30.29,30.31,30.29,30.29,273100.0,24.9973,25.0138,24.9973,24.9973,273100.0
2010-01-08 12:45:00,30.29,30.3,30.27,30.27,52400.0,24.9973,25.0056,24.9808,24.9808,52400.0
2010-01-08 12:50:00,30.27,30.27,30.26,30.27,25800.0,24.9808,24.9808,24.9726,24.9808,25800.0
2010-01-08 12:55:00,30.28,30.32,30.27,30.31,1203100.0,24.9891,25.0221,24.9808,25.0138,1203100.0
2010-01-08 13:00:00,30.31,30.32,30.3,30.32,67200.0,25.0138,25.0221,25.0056,25.0221,67200.0
2010-01-08 13:05:00,30.32,30.34,30.31,30.33,224600.0,25.0221,25.0386,25.0138,25.0304,224600.0
2010-01-08 13:10:00,30.32,30.34,30.32,30.33,7300.0,25.0221,25.0386,25.0221,25.0304,7300.0
2010-01-08 13:15:00,30.34,30.35,30.32,30.32,22800.0,25.0386,25.0469,25.0221,25.0221,22800.0
2010-01-08 13:20:00,30.33,30.33,30.32,30.32,59000.0,25.0304,25.0304,25.0221,25.0221,59000.0
2010-01-08 13:25:00,30.32,30.33,30.3,30.31,30700.0,25.0221,25.0304,25.0056,25.0138,30700.0
2010-01-08 13:30:00,30.31,30.35,30.3,30.34,109500.0,25.0138,25.0469,25.0056,25.0386,109500.0
2010-01-08 13:35:00,30.34,30.36,30.33,30.34,132300.0,25.0386,25.0551,25.0304,25.0386,132300.0
2010-01-08 13:40:00,30.34,30.35,30.31,30.31,475000.0,25.0386,25.0469,25.0138,25.0138,475000.0
2010-01-08 13:45:00,30.31,30.32,30.3,30.32,22400.0,25.0138,25.0221,25.0056,25.0221,22400.0
2010-01-08 13:50:00,30.31,30.32,30.3,30.31,50500.0,25.0138,25.0221,25.0056,25.0138,50500.0
2010-01-08 13:55:00,30.31,30.32,30.28,30.29,47100.0,25.0138,25.0221,24.9891,24.9973,47100.0
2010-01-08 14:00:00,30.29,30.3,30.27,30.28,42200.0,24.9973,25.0056,24.9808,24.9891,42200.0
2010-01-08 14:05:00,30.29,30.3,30.28,30.29,6700.0,24.9973,25.0056,24.9891,24.9973,6700.0
2010-01-08 14:10:00,30.29,30.31,30.29,30.31,44100.0,24.9973,25.0138,24.9973,25.0138,44100.0
2010-01-08 14:15:00,30.31,30.31,30.29,30.29,11700.0,25.0138,25.0138,24.9973,24.9973,11700.0
2010-01-08 14:20:00,30.28,30.3,30.28,30.29,134200.0,24.9891,25.0056,24.9891,24.9973,134200.0
2010-01-08 14:25:00,30.28,30.3,30.27,30.3,11600.0,24.9891,25.0056,24.9808,25.0056,11600.0
2010-01-08 14:30:00,30.3,30.31,30.28,30.28,9600.0,25.0056,25.0138,24.9891,24.9891,9600.0
2010-01-08 14:35:00,30.29,30.29,30.28,30.29,14800.0,24.9973,24.9973,24.9891,24.9973,14800.0
2010-01-08 14:40:00,30.28,30.31,30.27,30.27,17200.0,24.9891,25.0138,24.9808,24.9808,17200.0
2010-01-08 14:45:00,30.27,30.3,30.27,30.28,15600.0,24.9808,25.0056,24.9808,24.9891,15600.0
2010-01-08 14:50:00,30.28,30.3,30.28,30.28,7200.0,24.9891,25.0056,24.9891,24.9891,7200.0
2010-01-08 14:55:00,30.28,30.28,30.27,30.28,171900.0,24.9891,24.9891,24.9808,24.9891,171900.0
2010-01-08 15:00:00,30.28,30.28,30.26,30.27,118900.0,24.9891,24.9891,24.9726,24.9808,118900.0
2010-01-08 15:05:00,30.28,30.29,30.27,30.29,49900.0,24.9891,24.9973,24.9808,24.9973,49900.0
2010-01-08 15:10:00,30.28,30.29,30.28,30.29,48800.0,24.9891,24.9973,24.9891,24.9973,48800.0
2010-01-08 15:15:00,30.28,30.29,30.27,30.28,68800.0,24.9891,24.9973,24.9808,24.9891,68800.0
2010-01-08 15:20:00,30.27,30.29,30.27,30.28,4700.0,24.9808,24.9973,24.9808,24.9891,4700.0
2010-01-08 15:25:00,30.29,30.3,30.28,30.29,29600.0,24.9973,25.0056,24.9891,24.9973,29600.0
2010-01-08 15:30:00,30.3,30.3,30.29,30.3,13100.0,25.0056,25.0056,24.9973,25.0056,13100.0
2010-01-08 15:35:00,30.3,30.35,30.29,30.35,71900.0,25.0056,25.0469,24.9973,25.0469,71900.0
2010-01-08 15:40:00,30.34,30.39,30.34,30.39,63800.0,25.0386,25.0799,25.0386,25.0799,63800.0
2010-01-08 15:45:00,30.39,30.39,30.35,30.37,577300.0,25.0799,25.0799,25.0469,25.0634,577300.0
2010-01-08 15:50:00,30.36,30.41,30.36,30.39,237500.0,25.0551,25.0964,25.0551,25.0799,237500.0
2010-01-08 15:55:00,30.39,30.4,30.36,30.38,199700.0,25.0799,25.0881,25.0551,25.0716,199700.0
2010-01-11 09:30:00,30.45,30.54,30.38,30.4,68700.0,25.1294,25.2037,25.0716,25.0881,68700.0
2010-01-11 09:35:00,30.41,30.43,30.34,30.39,183300.0,25.0964,25.1129,25.0386,25.0799,183300.0
2010-01-11 09:40:00,30.39,30.39,30.32,30.35,179100.0,25.0799,25.0799,25.0221,25.0469,179100.0
2010-01-11 09:45:00,30.34,30.35,30.32,30.34,81800.0,25.0386,25.0469,25.0221,25.0386,81800.0
2010-01-11 09:50:00,30.33,30.33,30.28,30.28,37000.0,25.0304,25.0304,24.9891,24.9891,37000.0
2010-01-11 09:55:00,30.27,30.27,30.23,30.25,110700.0,24.9808,24.9808,24.9478,24.9643,110700.0
2010-01-11 10:00:00,30.24,30.3,30.24,30.29,89500.0,24.9561,25.0056,24.9561,24.9973,89500.0
2010-01-11 10:05:00,30.27,30.29,30.22,30.22,447700.0,24.9808,24.9973,24.9396,24.9396,447700.0
2010-01-11 10:10:00,30.21,30.25,30.2,30.23,26300.0,24.9313,24.9643,24.9231,24.9478,26300.0
2010-01-11 10:15:00,30.23,30.29,30.21,30.28,95300.0,24.9478,24.9973,24.9313,24.9891,95300.0
2010-01-11 10:20:00,30.28,30.3,30.27,30.3,27400.0,24.9891,25.0056,24.9808,25.0056,27400.0
2010-01-11 10:25:00,30.3,30.31,30.29,30.29,39400.0,25.0056,25.0138,24.9973,24.9973,39400.0
2010-01-11 10:30:00,30.3,30.3,30.28,30.28,21800.0,25.0056,25.0056,24.9891,24.9891,21800.0
2010-01-11 10:35:00,30.28,30.28,30.26,30.27,51600.0,24.9891,24.9891,24.9726,24.9808,51600.0
2010-01-11 10:40:00,30.27,30.28,30.25,30.26,22500.0,24.9808,24.9891,24.9643,24.9726,22500.0
2010-01-11 10:45:00,30.26,30.3,30.26,30.3,28300.0,24.9726,25.0056,24.9726,25.0056,28300.0
2010-01-11 10:50:00,30.31,30.31,30.3,30.3,25800.0,25.0138,25.0138,25.0056,25.0056,25800.0
2010-01-11 10:55:00,30.3,30.31,30.3,30.3,11500.0,25.0056,25.0138,25.0056,25.0056,11500.0
2010-01-11 11:00:00,30.3,30.31,30.29,30.3,52600.0,25.0056,25.0138,24.9973,25.0056,52600.0
2010-01-11 11:05:00,30.3,30.3,30.24,30.25,53700.0,25.0056,25.0056,24.9561,24.9643,53700.0
2010-01-11 11:10:00,30.25,30.25,30.22,30.22,11000.0,24.9643,24.9643,24.9396,24.9396,11000.0
2010-01-11 11:15:00,30.22,30.25,30.21,30.25,19100.0,24.9396,24.9643,24.9313,24.9643,19100.0
2010-01-11 11:20:00,30.26,30.26,30.25,30.26,17700.0,24.9726,24.9726,24.9643,24.9726,17700.0
2010-01-11 11:25:00,30.26,30.26,30.24,30.24,26000.0,24.9726,24.9726,24.9561,24.9561,26000.0
2010-01-11 11:30:00,30.24,30.24,30.22,30.23,64300.0,24.9561,24.9561,24.9396,24.9478,64300.0
2010-01-11 11:35:00,30.23,30.26,30.23,30.26,11800.0,24.9478,24.9726,24.9478,24.9726,11800.0
2010-01-11 11:40:00,30.26,30.26,30.23,30.24,17300.0,24.9726,24.9726,24.9478,24.9561,17300.0
2010-01-11 11:45:00,30.25,30.25,30.23,30.24,7900.0,24.9643,24.9643,24.9478,24.9561,7900.0
2010-01-11 11:50:00,30.25,30.29,30.25,30.28,18700.0,24.9643,24.9973,24.9643,24.9891,18700.0
2010-01-11 11:55:00,30.28,30.31,30.27,30.31,22200.0,24.9891,25.0138,24.9808,25.0138,22200.0
2010-01-11 12:00:00,30.31,30.31,30.29,30.3,34800.0,25.0138,25.0138,24.9973,25.0056,34800.0
2010-01-11 12:05:00,30.3,30.31,30.29,30.3,3900.0,25.0056,25.0138,24.9973,25.0056,3900.0
2010-01-11 12:10:00,30.3,30.32,30.3,30.3,7700.0,25.0056,25.0221,25.0056,25.0056,7700.0
2010-01-11 12:15:00,30.29,30.31,30.29,30.29,32300.0,24.9973,25.0138,24.9973,24.9973,32300.0
2010-01-11 12:20:00,30.29,30.3,30.29,30.3,17700.0,24.9973,25.0056,24.9973,25.0056,17700.0
2010-01-11 12:25:00,30.3,30.3,30.25,30.26,549000.0,25.0056,25.0056,24.9643,24.9726,549000.0
2010-01-11 12:30:00,30.26,30.26,30.24,30.24,23200.0,24.9726,24.9726,24.9561,24.9561,23200.0
2010-01-11 12:35:00,30.23,30.25,30.22,30.25,34300.0,24.9478,24.9643,24.9396,24.9643,34300.0
2010-01-11 12:40:00,30.25,30.25,30.24,30.24,5500.0,24.9643,24.9643,24.9561,24.9561,5500.0
2010-01-11 12:45:00,30.24,30.24,30.18,30.19,48600.0,24.9561,24.9561,24.9066,24.9148,48600.0
2010-01-11 12:50:00,30.19,30.24,30.17,30.24,33500.0,24.9148,24.9561,24.8983,24.9561,33500.0
2010-01-11 12:55:00,30.23,30.24,30.22,30.23,13400.0,24.9478,24.9561,24.9396,24.9478,13400.0
2010-01-11 13:00:00,30.23,30.23,30.21,30.22,22300.0,24.9478,24.9478,24.9313,24.9396,22300.0
2010-01-11 13:05:00,30.22,30.24,30.22,30.24,22100.0,24.9396,24.9561,24.9396,24.9561,22100.0
2010-01-11 13:10:00,30.25,30.27,30.25,30.26,8800.0,24.9643,24.9808,24.9643,24.9726,8800.0
2010-01-11 13:15:00,30.25,30.26,30.24,30.26,7700.0,24.9643,24.9726,24.9561,24.9726,7700.0
2010-01-11 13:20:00,30.25,30.26,30.25,30.25,18800.0,24.9643,24.9726,24.9643,24.9643,18800.0
2010-01-11 13:25:00,30.25,30.27,30.25,30.27,3200.0,24.9643,24.9808,24.9643,24.9808,3200.0
2010-01-11 13:30:00,30.26,30.27,30.25,30.27,7200.0,24.9726,24.9808,24.9643,24.9808,7200.0
2010-01-11 13:35:00,30.28,30.28,30.27,30.28,1300.0,24.9891,24.9891,24.9808,24.9891,1300.0
2010-01-11 13:40:00,30.27,30.27,30.25,30.26,4600.0,24.9808,24.9808,24.9643,24.9726,4600.0
2010-01-11 13:45:00,30.26,30.29,30.26,30.27,17600.0,24.9726,24.9973,24.9726,24.9808,17600.0
2010-01-11 13:50:00,30.27,30.27,30.25,30.25,17200.0,24.9808,24.9808,24.9643,24.9643,17200.0
2010-01-11 13:55:00,30.25,30.27,30.25,30.26,7400.0,24.9643,24.9808,24.9643,24.9726,7400.0
2010-01-11 14:00:00,30.26,30.27,30.24,30.25,23000.0,24.9726,24.9808,24.9561,24.9643,23000.0
2010-01-11 14:05:00,30.24,30.27,30.23,30.26,15300.0,24.9561,24.9808,24.9478,24.9726,15300.0
2010-01-11 14:10:00,30.25,30.26,30.25,30.26,8400.0,24.9643,24.9726,24.9643,24.9726,8400.0
2010-01-11 14:15:00,30.27,30.28,30.26,30.26,24600.0,24.9808,24.9891,24.9726,24.9726,24600.0
2010-01-11 14:20:00,30.27,30.28,30.27,30.27,27300.0,24.9808,24.9891,24.9808,24.9808,27300.0
2010-01-11 14:25:00,30.28,30.28,30.26,30.26,37500.0,24.9891,24.9891,24.9726,24.9726,37500.0
2010-01-11 14:30:00,30.26,30.3,30.25,30.28,343500.0,24.9726,25.0056,24.9643,24.9891,343500.0
2010-01-11 14:35:00,30.28,30.29,30.28,30.28,16500.0,24.9891,24.9973,24.9891,24.9891,16500.0
2010-01-11 14:40:00,30.28,30.29,30.26,30.27,20600.0,24.9891,24.9973,24.9726,24.9808,20600.0
2010-01-11 14:45:00,30.27,30.28,30.26,30.26,166900.0,24.9808,24.9891,24.9726,24.9726,166900.0
2010-01-11 14:50:00,30.27,30.28,30.27,30.28,15600.0,24.9808,24.9891,24.9808,24.9891,15600.0
2010-01-11 14:55:00,30.29,30.29,30.27,30.29,32500.0,24.9973,24.9973,24.9808,24.9973,32500.0
2010-01-11 15:00:00,30.28,30.32,30.27,30.31,15100.0,24.9891,25.0221,24.9808,25.0138,15100.0
2010-01-11 15:05:00,30.32,30.34,30.31,30.33,16700.0,25.0221,25.0386,25.0138,25.0304,16700.0
2010-01-11 15:10:00,30.34,30.35,30.32,30.32,12000.0,25.0386,25.0469,25.0221,25.0221,12000.0
2010-01-11 15:15:00,30.33,30.35,30.33,30.35,13200.0,25.0304,25.0469,25.0304,25.0469,13200.0
2010-01-11 15:20:00,30.36,30.36,30.33,30.33,29000.0,25.0551,25.0551,25.0304,25.0304,29000.0
2010-01-11 15:25:00,30.33,30.36,30.33,30.36,24200.0,25.0304,25.0551,25.0304,25.0551,24200.0
2010-01-11 15:30:00,30.36,30.37,30.35,30.37,44000.0,25.0551,25.0634,25.0469,25.0634,44000.0
2010-01-11 15:35:00,30.37,30.38,30.35,30.38,30600.0,25.0634,25.0716,25.0469,25.0716,30600.0
2010-01-11 15:40:00,30.38,30.38,30.36,30.36,50900.0,25.0716,25.0716,25.0551,25.0551,50900.0
2010-01-11 15:45:00,30.36,30.37,30.33,30.35,59500.0,25.0551,25.0634,25.0304,25.0469,59500.0
2010-01-11 15:50:00,30.35,30.36,30.33,30.34,71000.0,25.0469,25.0551,25.0304,25.0386,71000.0
2010-01-11 15:55:00,30.33,30.36,30.33,30.34,205400.0,25.0304,25.0551,25.0304,25.0386,205400.0
2010-01-12 09:30:00,30.15,30.22,30.14,30.19,64200.0,24.8818,24.9396,24.8736,24.9148,64200.0
2010-01-12 09:35:00,30.18,30.22,30.12,30.17,111200.0,24.9066,24.9396,24.857,24.8983,111200.0
2010-01-12 09:40:00,30.15,30.15,30.03,30.03,128600.0,24.8818,24.8818,24.7828,24.7828,128600.0
2010-01-12 09:45:00,30.04,30.05,29.97,30.02,742600.0,24.791,24.7993,24.7333,24.7745,742600.0
2010-01-12 09:50:00,30.03,30.08,30.03,30.08,62500.0,24.7828,24.824,24.7828,24.824,62500.0
2010-01-12 09:55:00,30.08,30.11,30.07,30.1,49400.0,24.824,24.8488,24.8158,24.8405,49400.0
2010-01-12 10:00:00,30.11,30.12,30.07,30.09,163200.0,24.8488,24.857,24.8158,24.8323,163200.0
2010-01-12 10:05:00,30.09,30.1,30.07,30.09,44600.0,24.8323,24.8405,24.8158,24.8323,44600.0
2010-01-12 10:10:00,30.09,30.11,30.08,30.09,38100.0,24.8323,24.8488,24.824,24.8323,38100.0
2010-01-12 10:15:00,30.08,30.1,30.07,30.1,57800.0,24.824,24.8405,24.8158,24.8405,57800.0
2010-01-12 10:20:00,30.1,30.1,30.06,30.08,98600.0,24.8405,24.8405,24.8075,24.824,98600.0
2010-01-12 10:25:00,30.08,30.11,30.08,30.11,79000.0,24.824,24.8488,24.824,24.8488,79000.0
2010-01-12 10:30:00,30.11,30.12,30.09,30.11,54700.0,24.8488,24.857,24.8323,24.8488,54700.0
2010-01-12 10:35:00,30.11,30.12,30.1,30.11,32000.0,24.8488,24.857,24.8405,24.8488,32000.0
2010-01-12 10:40:00,30.1,30.14,30.1,30.14,59400.0,24.8405,24.8736,24.8405,24.8736,59400.0
2010-01-12 10:45:00,30.14,30.15,30.13,30.15,28900.0,24.8736,24.8818,24.8653,24.8818,28900.0
2010-01-12 10:50:00,30.15,30.15,30.12,30.12,98200.0,24.8818,24.8818,24.857,24.857,98200.0
2010-01-12 10:55:00,30.13,30.13,30.1,30.1,39100.0,24.8653,24.8653,24.8405,24.8405,39100.0
2010-01-12 11:00:00,30.1,30.1,30.08,30.08,34300.0,24.8405,24.8405,24.824,24.824,34300.0
2010-01-12 11:05:00,30.08,30.09,30.08,30.09,27000.0,24.824,24.8323,24.824,24.8323,27000.0
2010-01-12 11:10:00,30.08,30.1,30.07,30.07,18300.0,24.824,24.8405,24.8158,24.8158,18300.0
2010-01-12 11:15:00,30.07,30.08,30.06,30.06,67600.0,24.8158,24.824,24.8075,24.8075,67600.0
2010-01-12 11:20:00,30.07,30.08,30.06,30.06,25400.0,24.8158,24.824,24.8075,24.8075,25400.0
2010-01-12 11:25:00,30.07,30.08,30.06,30.07,65900.0,24.8158,24.824,24.8075,24.8158,65900.0
2010-01-12 11:30:00,30.07,30.08,30.06,30.06,45000.0,24.8158,24.824,24.8075,24.8075,45000.0
2010-01-12 11:35:00,30.07,30.07,30.03,30.03,42400.0,24.8158,24.8158,24.7828,24.7828,42400.0
2010-01-12 11:40:00,30.04,30.05,30.03,30.04,17400.0,24.791,24.7993,24.7828,24.791,17400.0
2010-01-12 11:45:00,30.04,30.04,30.01,30.02,40400.0,24.791,24.791,24.7663,24.7745,40400.0
2010-01-12 11:50:00,30.04,30.04,30.02,30.03,67400.0,24.791,24.791,24.7745,24.7828,67400.0
2010-01-12 11:55:00,30.03,30.05,30.03,30.04,28400.0,24.7828,24.7993,24.7828,24.791,28400.0
2010-01-12 12:00:00,30.04,30.04,29.99,30.0,58300.0,24.791,24.791,24.7498,24.758,58300.0
2010-01-12 12:05:00,29.99,30.02,29.99,30.02,30600.0,24.7498,24.7745,24.7498,24.7745,30600.0
2010-01-12 12:10:00,30.01,30.02,29.99,29.99,17800.0,24.7663,24.7745,24.7498,24.7498,17800.0
2010-01-12 12:15:00,29.99,29.99,29.96,29.97,83600.0,24.7498,24.7498,24.725,24.7333,83600.0
2010-01-12 12:20:00,29.96,29.96,29.9,29.9,41900.0,24.725,24.725,24.6755,24.6755,41900.0
2010-01-12 12:25:00,29.9,29.91,29.88,29.89,84500.0,24.6755,24.6837,24.659,24.6672,84500.0
2010-01-12 12:30:00,29.88,29.89,29.84,29.86,53000.0,24.659,24.6672,24.626,24.6425,53000.0
2010-01-12 12:35:00,29.87,29.91,29.86,29.91,85100.0,24.6507,24.6837,24.6425,24.6837,85100.0
2010-01-12 12:40:00,29.91,29.92,29.89,29.89,29000.0,24.6837,24.692,24.6672,24.6672,29000.0
2010-01-12 12:45:00,29.9,29.91,29.89,29.89,19800.0,24.6755,24.6837,24.6672,24.6672,19800.0
2010-01-12 12:50:00,29.89,29.9,29.84,29.87,37600.0,24.6672,24.6755,24.626,24.6507,37600.0
2010-01-12 12:55:00,29.87,29.88,29.86,29.86,38900.0,24.6507,24.659,24.6425,24.6425,38900.0
2010-01-12 13:00:00,29.87,29.88,29.86,29.88,39200.0,24.6507,24.659,24.6425,24.659,39200.0
2010-01-12 13:05:00,29.88,29.88,29.85,29.85,48900.0,24.659,24.659,24.6342,24.6342,48900.0
2010-01-12 13:10:00,29.85,29.86,29.84,29.86,38000.0,24.6342,24.6425,24.626,24.6425,38000.0
2010-01-12 13:15:00,29.86,29.86,29.84,29.84,63100.0,24.6425,24.6425,24.626,24.626,63100.0
2010-01-12 13:20:00,29.84,29.85,29.82,29.84,38000.0,24.626,24.6342,24.6095,24.626,38000.0
2010-01-12 13:25:00,29.85,29.85,29.84,29.84,11400.0,24.6342,24.6342,24.626,24.626,11400.0
2010-01-12 13:30:00,29.85,29.86,29.84,29.86,14200.0,24.6342,24.6425,24.626,24.6425,14200.0
2010-01-12 13:35:00,29.87,29.87,29.85,29.86,9500.0,24.6507,24.6507,24.6342,24.6425,9500.0
2010-01-12 13:40:00,29.86,29.86,29.84,29.84,7100.0,24.6425,24.6425,24.626,24.626,7100.0
2010-01-12 13:45:00,29.84,29.85,29.84,29.84,40300.0,24.626,24.6342,24.626,24.626,40300.0
2010-01-12 13:50:00,29.85,29.87,29.83,29.87,56800.0,24.6342,24.6507,24.6177,24.6507,56800.0
2010-01-12 13:55:00,29.87,29.9,29.86,29.9,31000.0,24.6507,24.6755,24.6425,24.6755,31000.0
2010-01-12 14:00:00,29.9,29.9,29.86,29.88,29000.0,24.6755,24.6755,24.6425,24.659,29000.0
2010-01-12 14:05:00,29.88,29.89,29.87,29.89,8900.0,24.659,24.6672,24.6507,24.6672,8900.0
2010-01-12 14:10:00,29.88,29.89,29.86,29.86,20000.0,24.659,24.6672,24.6425,24.6425,20000.0
2010-01-12 14:15:00,29.87,29.88,29.86,29.88,19700.0,24.6507,24.659,24.6425,24.659,19700.0
2010-01-12 14:20:00,29.88,29.89,29.87,29.89,22600.0,24.659,24.6672,24.6507,24.6672,22600.0
2010-01-12 14:25:00,29.89,29.91,29.88,29.9,20400.0,24.6672,24.6837,24.659,24.6755,20400.0
2010-01-12 14:30:00,29.91,29.91,29.9,29.91,26700.0,24.6837,24.6837,24.6755,24.6837,26700.0
2010-01-12 14:35:00,29.9,29.91,29.89,29.9,39600.0,24.6755,24.6837,24.6672,24.6755,39600.0
2010-01-12 14:40:00,29.89,29.9,29.85,29.87,34500.0,24.6672,24.6755,24.6342,24.6507,34500.0
2010-01-12 14:45:00,29.86,29.91,29.86,29.91,29000.0,24.6425,24.6837,24.6425,24.6837,29000.0
2010-01-12 14:50:00,29.91,29.94,29.91,29.93,46000.0,24.6837,24.7085,24.6837,24.7002,46000.0
2010-01-12 14:55:00,29.93,29.97,29.93,29.96,159900.0,24.7002,24.7333,24.7002,24.725,159900.0
2010-01-12 15:00:00,29.96,29.96,29.92,29.92,56000.0,24.725,24.725,24.692,24.692,56000.0
2010-01-12 15:05:00,29.93,29.94,29.92,29.94,36900.0,24.7002,24.7085,24.692,24.7085,36900.0
2010-01-12 15:10:00,29.94,29.95,29.93,29.93,39400.0,24.7085,24.7168,24.7002,24.7002,39400.0
2010-01-12 15:15:00,29.93,29.93,29.9,29.9,58600.0,24.7002,24.7002,24.6755,24.6755,58600.0
2010-01-12 15:20:00,29.91,29.93,29.9,29.92,68900.0,24.6837,24.7002,24.6755,24.692,68900.0
2010-01-12 15:25:00,29.92,29.95,29.91,29.94,39800.0,24.692,24.7168,24.6837,24.7085,39800.0
2010-01-12 15:30:00,29.95,29.95,29.9,29.9,64200.0,24.7168,24.7168,24.6755,24.6755,64200.0
2010-01-12 15:35:00,29.91,29.92,29.87,29.87,133600.0,24.6837,24.692,24.6507,24.6507,133600.0
2010-01-12 15:40:00,29.87,29.9,29.87,29.88,105700.0,24.6507,24.6755,24.6507,24.659,105700.0
2010-01-12 15:45:00,29.88,29.92,29.88,29.91,150900.0,24.659,24.692,24.659,24.6837,150900.0
2010-01-12 15:50:00,29.91,29.94,29.91,29.94,185300.0,24.6837,24.7085,24.6837,24.7085,185300.0
2010-01-12 15:55:00,29.94,29.97,29.93,29.96,597800.0,24.7085,24.7333,24.7002,24.725,597800.0
2010-01-13 09:30:00,30.06,30.14,30.05,30.12,34600.0,24.8075,24.8736,24.7993,24.857,34600.0
2010-01-13 09:35:00,30.12,30.12,30.05,30.08,177100.0,24.857,24.857,24.7993,24.824,177100.0
2010-01-13 09:40:00,30.07,30.1,30.07,30.1,111000.0,24.8158,24.8405,24.8158,24.8405,111000.0
2010-01-13 09:45:00,30.1,30.13,30.08,30.08,42400.0,24.8405,24.8653,24.824,24.824,42400.0
2010-01-13 09:50:00,30.08,30.12,30.08,30.11,18300.0,24.824,24.857,24.824,24.8488,18300.0
2010-01-13 09:55:00,30.12,30.13,30.09,30.11,80600.0,24.857,24.8653,24.8323,24.8488,80600.0
2010-01-13 10:00:00,30.1,30.12,30.1,30.12,92600.0,24.8405,24.857,24.8405,24.857,92600.0
2010-01-13 10:05:00,30.11,30.11,30.06,30.08,65800.0,24.8488,24.8488,24.8075,24.824,65800.0
2010-01-13 10:10:00,30.08,30.08,30.02,30.04,79800.0,24.824,24.824,24.7745,24.791,79800.0
2010-01-13 10:15:00,30.05,30.05,29.98,29.99,80400.0,24.7993,24.7993,24.7415,24.7498,80400.0
2010-01-13 10:20:00,30.0,30.0,29.96,30.0,51100.0,24.758,24.758,24.725,24.758,51100.0
2010-01-13 10:25:00,30.0,30.02,29.98,30.02,79900.0,24.758,24.7745,24.7415,24.7745,79900.0
2010-01-13 10:30:00,30.01,30.03,29.98,30.02,171100.0,24.7663,24.7828,24.7415,24.7745,171100.0
2010-01-13 10:35:00,30.02,30.03,30.0,30.03,52500.0,24.7745,24.7828,24.758,24.7828,52500.0
2010-01-13 10:40:00,30.03,30.03,30.01,30.02,31900.0,24.7828,24.7828,24.7663,24.7745,31900.0
2010-01-13 10:45:00,30.03,30.04,30.01,30.02,47200.0,24.7828,24.791,24.7663,24.7745,47200.0
2010-01-13 10:50:00,30.0,30.02,29.99,30.01,63500.0,24.758,24.7745,24.7498,24.7663,63500.0
2010-01-13 10:55:00,30.02,30.05,30.02,30.03,109300.0,24.7745,24.7993,24.7745,24.7828,109300.0
2010-01-13 11:00:00,30.04,30.05,30.02,30.02,45500.0,24.791,24.7993,24.7745,24.7745,45500.0
2010-01-13 11:05:00,30.02,30.05,30.01,30.05,89400.0,24.7745,24.7993,24.7663,24.7993,89400.0
2010-01-13 11:10:00,30.04,30.04,30.02,30.04,49800.0,24.791,24.791,24.7745,24.791,49800.0
2010-01-13 11:15:00,30.04,30.04,30.02,30.03,202100.0,24.791,24.791,24.7745,24.7828,202100.0
2010-01-13 11:20:00,30.04,30.1,30.04,30.1,52200.0,24.791,24.8405,24.791,24.8405,52200.0
2010-01-13 11:25:00,30.11,30.13,30.08,30.08,39700.0,24.8488,24.8653,24.824,24.824,39700.0
2010-01-13 11:30:00,30.09,30.11,30.08,30.09,47600.0,24.8323,24.8488,24.824,24.8323,47600.0
2010-01-13 11:35:00,30.09,30.09,30.08,30.08,42500.0,24.8323,24.8323,24.824,24.824,42500.0
2010-01-13 11:40:00,30.07,30.08,30.06,30.07,45600.0,24.8158,24.824,24.8075,24.8158,45600.0
2010-01-13 11:45:00,30.07,30.09,30.06,30.09,34600.0,24.8158,24.8323,24.8075,24.8323,34600.0
2010-01-13 11:50:00,30.08,30.1,30.08,30.1,65200.0,24.824,24.8405,24.824,24.8405,65200.0
2010-01-13 11:55:00,30.1,30.12,30.08,30.08,34600.0,24.8405,24.857,24.824,24.824,34600.0
2010-01-13 12:00:00,30.09,30.14,30.09,30.12,36300.0,24.8323,24.8736,24.8323,24.857,36300.0
2010-01-13 12:05:00,30.14,30.14,30.11,30.13,35800.0,24.8736,24.8736,24.8488,24.8653,35800.0
2010-01-13 12:10:00,30.12,30.13,30.09,30.11,39900.0,24.857,24.8653,24.8323,24.8488,39900.0
2010-01-13 12:15:00,30.11,30.12,30.11,30.11,2700.0,24.8488,24.857,24.8488,24.8488,2700.0
2010-01-13 12:20:00,30.11,30.14,30.11,30.13,22400.0,24.8488,24.8736,24.8488,24.8653,22400.0
2010-01-13 12:25:00,30.12,30.16,30.12,30.14,46500.0,24.857,24.8901,24.857,24.8736,46500.0
2010-01-13 12:30:00,30.13,30.16,30.12,30.15,43600.0,24.8653,24.8901,24.857,24.8818,43600.0
2010-01-13 12:35:00,30.15,30.2,30.15,30.18,92100.0,24.8818,24.9231,24.8818,24.9066,92100.0
2010-01-13 12:40:00,30.18,30.21,30.17,30.2,48900.0,24.9066,24.9313,24.8983,24.9231,48900.0
2010-01-13 12:45:00,30.2,30.21,30.19,30.19,30600.0,24.9231,24.9313,24.9148,24.9148,30600.0
2010-01-13 12:50:00,30.19,30.2,30.18,30.18,5200.0,24.9148,24.9231,24.9066,24.9066,5200.0
2010-01-13 12:55:00,30.18,30.19,30.15,30.15,26600.0,24.9066,24.9148,24.8818,24.8818,26600.0
2010-01-13 13:00:00,30.15,30.16,30.13,30.13,6500.0,24.8818,24.8901,24.8653,24.8653,6500.0
2010-01-13 13:05:00,30.14,30.15,30.14,30.15,32700.0,24.8736,24.8818,24.8736,24.8818,32700.0
2010-01-13 13:10:00,30.14,30.16,30.14,30.16,11800.0,24.8736,24.8901,24.8736,24.8901,11800.0
2010-01-13 13:15:00,30.17,30.17,30.15,30.17,23500.0,24.8983,24.8983,24.8818,24.8983,23500.0
2010-01-13 13:20:00,30.17,30.18,30.16,30.17,4400.0,24.8983,24.9066,24.8901,24.8983,4400.0
2010-01-13 13:25:00,30.17,30.2,30.17,30.2,24900.0,24.8983,24.9231,24.8983,24.9231,24900.0
2010-01-13 13:30:00,30.19,30.2,30.18,30.19,41800.0,24.9148,24.9231,24.9066,24.9148,41800.0
2010-01-13 13:35:00,30.2,30.21,30.2,30.21,2900.0,24.9231,24.9313,24.9231,24.9313,2900.0
2010-01-13 13:40:00,30.22,30.23,30.2,30.21,24500.0,24.9396,24.9478,24.9231,24.9313,24500.0
2010-01-13 13:45:00,30.21,30.22,30.2,30.2,8900.0,24.9313,24.9396,24.9231,24.9231,8900.0
2010-01-13 13:50:00,30.21,30.21,30.16,30.18,119300.0,24.9313,24.9313,24.8901,24.9066,119300.0
2010-01-13 13:55:00,30.18,30.19,30.16,30.16,42500.0,24.9066,24.9148,24.8901,24.8901,42500.0
2010-01-13 14:00:00,30.17,30.21,30.16,30.17,66200.0,24.8983,24.9313,24.8901,24.8983,66200.0
2010-01-13 14:05:00,30.17,30.18,30.16,30.17,10900.0,24.8983,24.9066,24.8901,24.8983,10900.0
2010-01-13 14:10:00,30.17,30.19,30.16,30.16,29500.0,24.8983,24.9148,24.8901,24.8901,29500.0
2010-01-13 14:15:00,30.16,30.19,30.15,30.17,16900.0,24.8901,24.9148,24.8818,24.8983,16900.0
2010-01-13 14:20:00,30.17,30.17,30.15,30.17,13800.0,24.8983,24.8983,24.8818,24.8983,13800.0
2010-01-13 14:25:00,30.17,30.19,30.16,30.17,32100.0,24.8983,24.9148,24.8901,24.8983,32100.0
2010-01-13 14:30:00,30.17,30.2,30.16,30.18,11800.0,24.8983,24.9231,24.8901,24.9066,11800.0
2010-01-13 14:35:00,30.18,30.19,30.18,30.19,17100.0,24.9066,24.9148,24.9066,24.9148,17100.0
2010-01-13 14:40:00,30.19,30.2,30.18,30.2,48900.0,24.9148,24.9231,24.9066,24.9231,48900.0
2010-01-13 14:45:00,30.2,30.24,30.2,30.24,49600.0,24.9231,24.9561,24.9231,24.9561,49600.0
2010-01-13 14:50:00,30.24,30.24,30.22,30.22,40300.0,24.9561,24.9561,24.9396,24.9396,40300.0
2010-01-13 14:55:00,30.22,30.23,30.22,30.23,44700.0,24.9396,24.9478,24.9396,24.9478,44700.0
2010-01-13 15:00:00,30.23,30.24,30.19,30.2,75400.0,24.9478,24.9561,24.9148,24.9231,75400.0
2010-01-13 15:05:00,30.2,30.22,30.2,30.21,38400.0,24.9231,24.9396,24.9231,24.9313,38400.0
2010-01-13 15:10:00,30.21,30.21,30.2,30.2,27500.0,24.9313,24.9313,24.9231,24.9231,27500.0
2010-01-13 15:15:00,30.2,30.22,30.19,30.21,58200.0,24.9231,24.9396,24.9148,24.9313,58200.0
2010-01-13 15:20:00,30.2,30.23,30.2,30.22,48600.0,24.9231,24.9478,24.9231,24.9396,48600.0
2010-01-13 15:25:00,30.23,30.27,30.23,30.25,41500.0,24.9478,24.9808,24.9478,24.9643,41500.0
2010-01-13 15:30:00,30.25,30.33,30.25,30.33,188300.0,24.9643,25.0304,24.9643,25.0304,188300.0
2010-01-13 15:35:00,30.32,30.33,30.3,30.3,123600.0,25.0221,25.0304,25.0056,25.0056,123600.0
2010-01-13 15:40:00,30.31,30.31,30.27,30.27,72000.0,25.0138,25.0138,24.9808,24.9808,72000.0
2010-01-13 15:45:00,30.27,30.28,30.26,30.27,81800.0,24.9808,24.9891,24.9726,24.9808,81800.0
2010-01-13 15:50:00,30.27,30.28,30.26,30.27,85500.0,24.9808,24.9891,24.9726,24.9808,85500.0
2010-01-13 15:55:00,30.27,30.27,30.24,30.26,297400.0,24.9808,24.9808,24.9561,24.9726,297400.0
2010-01-14 09:30:00,30.19,30.24,30.18,30.23,129400.0,24.9148,24.9561,24.9066,24.9478,129400.0
2010-01-14 09:35:00,30.23,30.24,30.17,30.17,119200.0,24.9478,24.9561,24.8983,24.8983,119200.0
2010-01-14 09:40:00,30.17,30.21,30.16,30.18,503800.0,24.8983,24.9313,24.8901,24.9066,503800.0
2010-01-14 09:45:00,30.17,30.23,30.16,30.23,33000.0,24.8983,24.9478,24.8901,24.9478,33000.0
2010-01-14 09:50:00,30.23,30.23,30.2,30.21,39700.0,24.9478,24.9478,24.9231,24.9313,39700.0
2010-01-14 09:55:00,30.21,30.22,30.19,30.19,29400.0,24.9313,24.9396,24.9148,24.9148,29400.0
2010-01-14 10:00:00,30.2,30.23,30.19,30.2,134900.0,24.9231,24.9478,24.9148,24.9231,134900.0
2010-01-14 10:05:00,30.21,30.26,30.2,30.25,132000.0,24.9313,24.9726,24.9231,24.9643,132000.0
2010-01-14 10:10:00,30.25,30.28,30.24,30.25,1070500.0,24.9643,24.9891,24.9561,24.9643,1070500.0
2010-01-14 10:15:00,30.25,30.27,30.22,30.22,838000.0,24.9643,24.9808,24.9396,24.9396,838000.0
2010-01-14 10:20:00,30.22,30.23,30.2,30.21,25800.0,24.9396,24.9478,24.9231,24.9313,25800.0
2010-01-14 10:25:00,30.2,30.23,30.2,30.21,19100.0,24.9231,24.9478,24.9231,24.9313,19100.0
2010-01-14 10:30:00,30.21,30.23,30.21,30.22,63200.0,24.9313,24.9478,24.9313,24.9396,63200.0
2010-01-14 10:35:00,30.22,30.25,30.21,30.25,20800.0,24.9396,24.9643,24.9313,24.9643,20800.0
2010-01-14 10:40:00,30.25,30.26,30.23,30.23,72300.0,24.9643,24.9726,24.9478,24.9478,72300.0
2010-01-14 10:45:00,30.23,30.23,30.18,30.22,39800.0,24.9478,24.9478,24.9066,24.9396,39800.0
2010-01-14 10:50:00,30.22,30.23,30.2,30.22,29100.0,24.9396,24.9478,24.9231,24.9396,29100.0
2010-01-14 10:55:00,30.21,30.22,30.18,30.18,67300.0,24.9313,24.9396,24.9066,24.9066,67300.0
2010-01-14 11:00:00,30.19,30.19,30.13,30.15,385300.0,24.9148,24.9148,24.8653,24.8818,385300.0
2010-01-14 11:05:00,30.14,30.18,30.14,30.17,65100.0,24.8736,24.9066,24.8736,24.8983,65100.0
2010-01-14 11:10:00,30.17,30.19,30.15,30.19,50500.0,24.8983,24.9148,24.8818,24.9148,50500.0
2010-01-14 11:15:00,30.19,30.19,30.17,30.18,142000.0,24.9148,24.9148,24.8983,24.9066,142000.0
2010-01-14 11:20:00,30.18,30.18,30.16,30.17,157100.0,24.9066,24.9066,24.8901,24.8983,157100.0
2010-01-14 11:25:00,30.17,30.21,30.16,30.2,16500.0,24.8983,24.9313,24.8901,24.9231,16500.0
2010-01-14 11:30:00,30.2,30.22,30.2,30.22,19100.0,24.9231,24.9396,24.9231,24.9396,19100.0
2010-01-14 11:35:00,30.22,30.24,30.22,30.23,20300.0,24.9396,24.9561,24.9396,24.9478,20300.0
2010-01-14 11:40:00,30.23,30.23,30.22,30.23,5700.0,24.9478,24.9478,24.9396,24.9478,5700.0
2010-01-14 11:45:00,30.21,30.22,30.19,30.2,5000.0,24.9313,24.9396,24.9148,24.9231,5000.0
2010-01-14 11:50:00,30.19,30.2,30.18,30.18,12300.0,24.9148,24.9231,24.9066,24.9066,12300.0
2010-01-14 11:55:00,30.18,30.19,30.16,30.16,26600.0,24.9066,24.9148,24.8901,24.8901,26600.0
2010-01-14 12:00:00,30.17,30.17,30.16,30.17,5600.0,24.8983,24.8983,24.8901,24.8983,5600.0
2010-01-14 12:05:00,30.17,30.18,30.17,30.18,15500.0,24.8983,24.9066,24.8983,24.9066,15500.0
2010-01-14 12:10:00,30.18,30.19,30.18,30.19,22800.0,24.9066,24.9148,24.9066,24.9148,22800.0
2010-01-14 12:15:00,30.19,30.19,30.18,30.18,10200.0,24.9148,24.9148,24.9066,24.9066,10200.0
2010-01-14 12:20:00,30.17,30.18,30.17,30.18,35200.0,24.8983,24.9066,24.8983,24.9066,35200.0
2010-01-14 12:25:00,30.17,30.18,30.17,30.17,3900.0,24.8983,24.9066,24.8983,24.8983,3900.0
2010-01-14 12:30:00,30.18,30.21,30.18,30.19,21400.0,24.9066,24.9313,24.9066,24.9148,21400.0
2010-01-14 12:35:00,30.19,30.19,30.17,30.18,24500.0,24.9148,24.9148,24.8983,24.9066,24500.0
2010-01-14 12:40:00,30.18,30.19,30.18,30.18,19200.0,24.9066,24.9148,24.9066,24.9066,19200.0
2010-01-14 12:45:00,30.18,30.2,30.16,30.18,34900.0,24.9066,24.9231,24.8901,24.9066,34900.0
2010-01-14 12:50:00,30.18,30.2,30.18,30.19,6000.0,24.9066,24.9231,24.9066,24.9148,6000.0
2010-01-14 12:55:00,30.19,30.2,30.19,30.2,8100.0,24.9148,24.9231,24.9148,24.9231,8100.0
2010-01-14 13:00:00,30.2,30.22,30.2,30.2,14300.0,24.9231,24.9396,24.9231,24.9231,14300.0
2010-01-14 13:05:00,30.2,30.2,30.18,30.18,23100.0,24.9231,24.9231,24.9066,24.9066,23100.0
2010-01-14 13:10:00,30.19,30.19,30.18,30.18,2500.0,24.9148,24.9148,24.9066,24.9066,2500.0
2010-01-14 13:15:00,30.18,30.19,30.17,30.17,7900.0,24.9066,24.9148,24.8983,24.8983,7900.0
2010-01-14 13:20:00,30.17,30.18,30.17,30.17,1700.0,24.8983,24.9066,24.8983,24.8983,1700.0
2010-01-14 13:25:00,30.17,30.18,30.16,30.18,14000.0,24.8983,24.9066,24.8901,24.9066,14000.0
2010-01-14 13:30:00,30.19,30.22,30.18,30.22,25800.0,24.9148,24.9396,24.9066,24.9396,25800.0
2010-01-14 13:35:00,30.22,30.23,30.21,30.22,29900.0,24.9396,24.9478,24.9313,24.9396,29900.0
2010-01-14 13:40:00,30.21,30.22,30.2,30.22,8000.0,24.9313,24.9396,24.9231,24.9396,8000.0
2010-01-14 13:45:00,30.21,30.22,30.2,30.21,1500.0,24.9313,24.9396,24.9231,24.9313,1500.0
2010-01-14 13:50:00,30.2,30.22,30.2,30.22,6700.0,24.9231,24.9396,24.9231,24.9396,6700.0
2010-01-14 13:55:00,30.21,30.22,30.19,30.21,40300.0,24.9313,24.9396,24.9148,24.9313,40300.0
2010-01-14 14:00:00,30.21,30.22,30.2,30.22,37300.0,24.9313,24.9396,24.9231,24.9396,37300.0
2010-01-14 14:05:00,30.22,30.23,30.21,30.21,11900.0,24.9396,24.9478,24.9313,24.9313,11900.0
2010-01-14 14:10:00,30.22,30.24,30.2,30.2,51100.0,24.9396,24.9561,24.9231,24.9231,51100.0
2010-01-14 14:15:00,30.2,30.22,30.2,30.22,14400.0,24.9231,24.9396,24.9231,24.9396,14400.0
2010-01-14 14:20:00,30.23,30.25,30.23,30.25,17100.0,24.9478,24.9643,24.9478,24.9643,17100.0
2010-01-14 14:25:00,30.25,30.25,30.24,30.25,21900.0,24.9643,24.9643,24.9561,24.9643,21900.0
2010-01-14 14:30:00,30.24,30.24,30.23,30.23,4400.0,24.9561,24.9561,24.9478,24.9478,4400.0
2010-01-14 14:35:00,30.23,30.26,30.23,30.26,12700.0,24.9478,24.9726,24.9478,24.9726,12700.0
2010-01-14 14:40:00,30.26,30.27,30.24,30.25,45300.0,24.9726,24.9808,24.9561,24.9643,45300.0
2010-01-14 14:45:00,30.25,30.27,30.25,30.25,4700.0,24.9643,24.9808,24.9643,24.9643,4700.0
2010-01-14 14:50:00,30.25,30.28,30.24,30.28,106000.0,24.9643,24.9891,24.9561,24.9891,106000.0
2010-01-14 14:55:00,30.28,30.29,30.26,30.28,97400.0,24.9891,24.9973,24.9726,24.9891,97400.0
2010-01-14 15:00:00,30.27,30.31,30.27,30.31,93500.0,24.9808,25.0138,24.9808,25.0138,93500.0
2010-01-14 15:05:00,30.31,30.31,30.27,30.3,40900.0,25.0138,25.0138,24.9808,25.0056,40900.0
2010-01-14 15:10:00,30.3,30.31,30.27,30.29,49800.0,25.0056,25.0138,24.9808,24.9973,49800.0
2010-01-14 15:15:00,30.29,30.3,30.29,30.3,51700.0,24.9973,25.0056,24.9973,25.0056,51700.0
2010-01-14 15:20:00,30.3,30.32,30.29,30.32,36500.0,25.0056,25.0221,24.9973,25.0221,36500.0
2010-01-14 15:25:00,30.32,30.32,30.29,30.29,63100.0,25.0221,25.0221,24.9973,24.9973,63100.0
2010-01-14 15:30:00,30.3,30.3,30.28,30.28,12800.0,25.0056,25.0056,24.9891,24.9891,12800.0
2010-01-14 15:35:00,30.29,30.29,30.25,30.29,34400.0,24.9973,24.9973,24.9643,24.9973,34400.0
2010-01-14 15:40:00,30.29,30.29,30.26,30.26,99500.0,24.9973,24.9973,24.9726,24.9726,99500.0
2010-01-14 15:45:00,30.26,30.29,30.26,30.27,122600.0,24.9726,24.9973,24.9726,24.9808,122600.0
2010-01-14 15:50:00,30.28,30.28,30.25,30.26,93600.0,24.9891,24.9891,24.9643,24.9726,93600.0
2010-01-14 15:55:00,30.25,30.27,30.25,30.27,232700.0,24.9643,24.9808,24.9643,24.9808,232700.0
2010-01-15 09:30:00,30.22,30.32,30.21,30.27,121100.0,24.9396,25.0221,24.9313,24.9808,121100.0
2010-01-15 09:35:00,30.27,30.34,30.27,30.3,49500.0,24.9808,25.0386,24.9808,25.0056,49500.0
2010-01-15 09:40:00,30.31,30.31,30.26,30.26,29200.0,25.0138,25.0138,24.9726,24.9726,29200.0
2010-01-15 09:45:00,30.26,30.28,30.21,30.23,71100.0,24.9726,24.9891,24.9313,24.9478,71100.0
2010-01-15 09:50:00,30.24,30.24,30.18,30.21,153700.0,24.9561,24.9561,24.9066,24.9313,153700.0
2010-01-15 09:55:00,30.21,30.25,30.14,30.2,294100.0,24.9313,24.9643,24.8736,24.9231,294100.0
2010-01-15 10:00:00,30.19,30.19,30.11,30.15,128500.0,24.9148,24.9148,24.8488,24.8818,128500.0
2010-01-15 10:05:00,30.15,30.16,30.06,30.1,212300.0,24.8818,24.8901,24.8075,24.8405,212300.0
2010-01-15 10:10:00,30.09,30.11,30.07,30.1,47200.0,24.8323,24.8488,24.8158,24.8405,47200.0
2010-01-15 10:15:00,30.09,30.09,30.02,30.07,141400.0,24.8323,24.8323,24.7745,24.8158,141400.0
2010-01-15 10:20:00,30.07,30.08,30.05,30.06,179000.0,24.8158,24.824,24.7993,24.8075,179000.0
2010-01-15 10:25:00,30.06,30.09,30.03,30.06,175700.0,24.8075,24.8323,24.7828,24.8075,175700.0
2010-01-15 10:30:00,30.07,30.08,30.01,30.06,122700.0,24.8158,24.824,24.7663,24.8075,122700.0
2010-01-15 10:35:00,30.05,30.06,30.02,30.05,37100.0,24.7993,24.8075,24.7745,24.7993,37100.0
2010-01-15 10:40:00,30.04,30.05,29.99,30.05,94800.0,24.791,24.7993,24.7498,24.7993,94800.0
2010-01-15 10:45:00,30.05,30.07,30.03,30.07,51300.0,24.7993,24.8158,24.7828,24.8158,51300.0
2010-01-15 10:50:00,30.08,30.09,30.06,30.06,54700.0,24.824,24.8323,24.8075,24.8075,54700.0
2010-01-15 10:55:00,30.07,30.09,30.05,30.09,28200.0,24.8158,24.8323,24.7993,24.8323,28200.0
2010-01-15 11:00:00,30.09,30.1,30.07,30.1,21500.0,24.8323,24.8405,24.8158,24.8405,21500.0
2010-01-15 11:05:00,30.1,30.1,30.05,30.08,133100.0,24.8405,24.8405,24.7993,24.824,133100.0
2010-01-15 11:10:00,30.08,30.09,30.05,30.08,28300.0,24.824,24.8323,24.7993,24.824,28300.0
2010-01-15 11:15:00,30.07,30.08,30.06,30.08,22200.0,24.8158,24.824,24.8075,24.824,22200.0
2010-01-15 11:20:00,30.07,30.07,30.03,30.06,33400.0,24.8158,24.8158,24.7828,24.8075,33400.0
2010-01-15 11:25:00,30.06,30.06,30.02,30.02,14900.0,24.8075,24.8075,24.7745,24.7745,14900.0
2010-01-15 11:30:00,30.02,30.02,30.0,30.0,32300.0,24.7745,24.7745,24.758,24.758,32300.0
2010-01-15 11:35:00,30.0,30.03,30.0,30.02,21800.0,24.758,24.7828,24.758,24.7745,21800.0
2010-01-15 11:40:00,30.02,30.03,30.01,30.02,47000.0,24.7745,24.7828,24.7663,24.7745,47000.0
2010-01-15 11:45:00,30.01,30.02,30.01,30.02,20900.0,24.7663,24.7745,24.7663,24.7745,20900.0
2010-01-15 11:50:00,30.03,30.03,29.99,29.99,63200.0,24.7828,24.7828,24.7498,24.7498,63200.0
2010-01-15 11:55:00,29.99,30.0,29.97,29.98,49200.0,24.7498,24.758,24.7333,24.7415,49200.0
2010-01-15 12:00:00,29.99,30.01,29.99,30.01,16300.0,24.7498,24.7663,24.7498,24.7663,16300.0
2010-01-15 12:05:00,30.01,30.03,30.01,30.03,9800.0,24.7663,24.7828,24.7663,24.7828,9800.0
2010-01-15 12:10:00,30.04,30.04,30.01,30.01,12300.0,24.791,24.791,24.7663,24.7663,12300.0
2010-01-15 12:15:00,30.01,30.01,29.99,30.0,40900.0,24.7663,24.7663,24.7498,24.758,40900.0
2010-01-15 12:20:00,30.0,30.0,29.98,29.99,27700.0,24.758,24.758,24.7415,24.7498,27700.0
2010-01-15 12:25:00,29.99,29.99,29.93,29.93,22000.0,24.7498,24.7498,24.7002,24.7002,22000.0
2010-01-15 12:30:00,29.93,29.95,29.93,29.93,12100.0,24.7002,24.7168,24.7002,24.7002,12100.0
2010-01-15 12:35:00,29.94,29.94,29.91,29.92,399000.0,24.7085,24.7085,24.6837,24.692,399000.0
2010-01-15 12:40:00,29.92,29.93,29.88,29.89,114600.0,24.692,24.7002,24.659,24.6672,114600.0
2010-01-15 12:45:00,29.89,29.93,29.89,29.93,40600.0,24.6672,24.7002,24.6672,24.7002,40600.0
2010-01-15 12:50:00,29.93,29.93,29.91,29.92,36700.0,24.7002,24.7002,24.6837,24.692,36700.0
2010-01-15 12:55:00,29.92,29.94,29.91,29.93,38600.0,24.692,24.7085,24.6837,24.7002,38600.0
2010-01-15 13:00:00,29.94,29.95,29.92,29.92,16900.0,24.7085,24.7168,24.692,24.692,16900.0
2010-01-15 13:05:00,29.93,29.93,29.91,29.92,5800.0,24.7002,24.7002,24.6837,24.692,5800.0
2010-01-15 13:10:00,29.92,29.93,29.92,29.93,5500.0,24.692,24.7002,24.692,24.7002,5500.0
2010-01-15 13:15:00,29.93,29.93,29.92,29.93,24800.0,24.7002,24.7002,24.692,24.7002,24800.0
2010-01-15 13:20:00,29.93,29.94,29.92,29.93,14600.0,24.7002,24.7085,24.692,24.7002,14600.0
2010-01-15 13:25:00,29.93,29.96,29.93,29.95,23000.0,24.7002,24.725,24.7002,24.7168,23000.0
2010-01-15 13:30:00,29.95,29.95,29.93,29.94,50600.0,24.7168,24.7168,24.7002,24.7085,50600.0
2010-01-15 13:35:00,29.94,29.95,29.93,29.93,6100.0,24.7085,24.7168,24.7002,24.7002,6100.0
2010-01-15 13:40:00,29.94,29.94,29.92,29.92,522100.0,24.7085,24.7085,24.692,24.692,522100.0
2010-01-15 13:45:00,29.93,29.98,29.92,29.96,79700.0,24.7002,24.7415,24.692,24.725,79700.0
2010-01-15 13:50:00,29.97,29.97,29.95,29.95,5200.0,24.7333,24.7333,24.7168,24.7168,5200.0
2010-01-15 13:55:00,29.95,29.95,29.93,29.95,31700.0,24.7168,24.7168,24.7002,24.7168,31700.0
2010-01-15 14:00:00,29.95,29.96,29.94,29.95,11900.0,24.7168,24.725,24.7085,24.7168,11900.0
2010-01-15 14:05:00,29.95,29.96,29.95,29.96,6300.0,24.7168,24.725,24.7168,24.725,6300.0
2010-01-15 14:10:00,29.96,29.97,29.95,29.96,22700.0,24.725,24.7333,24.7168,24.725,22700.0
2010-01-15 14:15:00,29.96,29.96,29.94,29.96,18100.0,24.725,24.725,24.7085,24.725,18100.0
2010-01-15 14:20:00,29.96,29.96,29.95,29.96,2500.0,24.725,24.725,24.7168,24.725,2500.0
2010-01-15 14:25:00,29.96,29.96,29.92,29.92,16300.0,24.725,24.725,24.692,24.692,16300.0
2010-01-15 14:30:00,29.92,29.94,29.91,29.94,16500.0,24.692,24.7085,24.6837,24.7085,16500.0
2010-01-15 14:35:00,29.93,29.93,29.91,29.91,84100.0,24.7002,24.7002,24.6837,24.6837,84100.0
2010-01-15 14:40:00,29.92,29.92,29.91,29.91,18400.0,24.692,24.692,24.6837,24.6837,18400.0
2010-01-15 14:45:00,29.91,29.92,29.9,29.9,58300.0,24.6837,24.692,24.6755,24.6755,58300.0
2010-01-15 14:50:00,29.91,29.92,29.89,29.9,44200.0,24.6837,24.692,24.6672,24.6755,44200.0
2010-01-15 14:55:00,29.9,29.93,29.9,29.92,81400.0,24.6755,24.7002,24.6755,24.692,81400.0
2010-01-15 15:00:00,29.93,29.97,29.92,29.97,35800.0,24.7002,24.7333,24.692,24.7333,35800.0
2010-01-15 15:05:00,29.97,29.98,29.95,29.97,100300.0,24.7333,24.7415,24.7168,24.7333,100300.0
2010-01-15 15:10:00,29.98,30.02,29.98,30.01,25700.0,24.7415,24.7745,24.7415,24.7663,25700.0
2010-01-15 15:15:00,30.01,30.02,29.99,30.0,74600.0,24.7663,24.7745,24.7498,24.758,74600.0
2010-01-15 15:20:00,30.0,30.01,29.99,30.01,32200.0,24.758,24.7663,24.7498,24.7663,32200.0
2010-01-15 15:25:00,30.01,30.01,29.99,30.0,47700.0,24.7663,24.7663,24.7498,24.758,47700.0
2010-01-15 15:30:00,30.0,30.03,29.99,30.0,39000.0,24.758,24.7828,24.7498,24.758,39000.0
2010-01-15 15:35:00,30.0,30.01,29.98,30.0,46700.0,24.758,24.7663,24.7415,24.758,46700.0
2010-01-15 15:40:00,30.01,30.01,29.98,30.0,68600.0,24.7663,24.7663,24.7415,24.758,68600.0
2010-01-15 15:45:00,30.0,30.01,29.99,29.99,130800.0,24.758,24.7663,24.7498,24.7498,130800.0
2010-01-15 15:50:00,29.98,30.0,29.98,30.0,222400.0,24.7415,24.758,24.7415,24.758,222400.0
2010-01-15 15:55:00,30.0,30.01,29.99,30.01,442700.0,24.758,24.7663,24.7498,24.7663,442700.0
2010-01-19 09:30:00,30.13,30.13,29.86,29.98,84400.0,24.8653,24.8653,24.6425,24.7415,84400.0
2010-01-19 09:35:00,29.99,30.01,29.95,29.96,93400.0,24.7498,24.7663,24.7168,24.725,93400.0
2010-01-19 09:40:00,29.98,30.08,29.97,30.06,88300.0,24.7415,24.824,24.7333,24.8075,88300.0
2010-01-19 09:45:00,30.06,30.12,30.06,30.1,118900.0,24.8075,24.857,24.8075,24.8405,118900.0
2010-01-19 09:50:00,30.1,30.13,30.08,30.09,93900.0,24.8405,24.8653,24.824,24.8323,93900.0
2010-01-19 09:55:00,30.09,30.13,30.08,30.09,128200.0,24.8323,24.8653,24.824,24.8323,128200.0
2010-01-19 10:00:00,30.08,30.14,30.08,30.14,144100.0,24.824,24.8736,24.824,24.8736,144100.0
2010-01-19 10:05:00,30.15,30.17,30.15,30.16,71000.0,24.8818,24.8983,24.8818,24.8901,71000.0
2010-01-19 10:10:00,30.17,30.21,30.16,30.21,88700.0,24.8983,24.9313,24.8901,24.9313,88700.0
2010-01-19 10:15:00,30.2,30.22,30.18,30.19,50900.0,24.9231,24.9396,24.9066,24.9148,50900.0
2010-01-19 10:20:00,30.19,30.22,30.18,30.21,115500.0,24.9148,24.9396,24.9066,24.9313,115500.0
2010-01-19 10:25:00,30.21,30.21,30.17,30.17,69600.0,24.9313,24.9313,24.8983,24.8983,69600.0
2010-01-19 10:30:00,30.16,30.2,30.16,30.19,101600.0,24.8901,24.9231,24.8901,24.9148,101600.0
2010-01-19 10:35:00,30.19,30.2,30.17,30.2,13500.0,24.9148,24.9231,24.8983,24.9231,13500.0
2010-01-19 10:40:00,30.21,30.26,30.21,30.25,27400.0,24.9313,24.9726,24.9313,24.9643,27400.0
2010-01-19 10:45:00,30.25,30.28,30.25,30.26,39300.0,24.9643,24.9891,24.9643,24.9726,39300.0
2010-01-19 10:50:00,30.26,30.26,30.24,30.24,27400.0,24.9726,24.9726,24.9561,24.9561,27400.0
2010-01-19 10:55:00,30.24,30.24,30.22,30.23,9100.0,24.9561,24.9561,24.9396,24.9478,9100.0
2010-01-19 11:00:00,30.24,30.24,30.21,30.21,15200.0,24.9561,24.9561,24.9313,24.9313,15200.0
2010-01-19 11:05:00,30.21,30.24,30.21,30.23,15700.0,24.9313,24.9561,24.9313,24.9478,15700.0
2010-01-19 11:10:00,30.23,30.24,30.22,30.22,11500.0,24.9478,24.9561,24.9396,24.9396,11500.0
2010-01-19 11:15:00,30.23,30.23,30.22,30.23,13000.0,24.9478,24.9478,24.9396,24.9478,13000.0
2010-01-19 11:20:00,30.23,30.24,30.22,30.22,96900.0,24.9478,24.9561,24.9396,24.9396,96900.0
2010-01-19 11:25:00,30.22,30.22,30.19,30.21,46500.0,24.9396,24.9396,24.9148,24.9313,46500.0
2010-01-19 11:30:00,30.22,30.25,30.22,30.25,23700.0,24.9396,24.9643,24.9396,24.9643,23700.0
2010-01-19 11:35:00,30.25,30.25,30.23,30.23,35300.0,24.9643,24.9643,24.9478,24.9478,35300.0
2010-01-19 11:40:00,30.23,30.24,30.21,30.22,28600.0,24.9478,24.9561,24.9313,24.9396,28600.0
2010-01-19 11:45:00,30.22,30.24,30.2,30.21,33200.0,24.9396,24.9561,24.9231,24.9313,33200.0
2010-01-19 11:50:00,30.21,30.21,30.19,30.21,6200.0,24.9313,24.9313,24.9148,24.9313,6200.0
2010-01-19 11:55:00,30.21,30.21,30.18,30.2,24200.0,24.9313,24.9313,24.9066,24.9231,24200.0
2010-01-19 12:00:00,30.2,30.24,30.19,30.23,15800.0,24.9231,24.9561,24.9148,24.9478,15800.0
2010-01-19 12:05:00,30.23,30.24,30.22,30.24,6600.0,24.9478,24.9561,24.9396,24.9561,6600.0
2010-01-19 12:10:00,30.23,30.24,30.23,30.24,19400.0,24.9478,24.9561,24.9478,24.9561,19400.0
2010-01-19 12:15:00,30.24,30.25,30.22,30.24,37100.0,24.9561,24.9643,24.9396,24.9561,37100.0
2010-01-19 12:20:00,30.24,30.26,30.24,30.26,9300.0,24.9561,24.9726,24.9561,24.9726,9300.0
2010-01-19 12:25:00,30.26,30.26,30.24,30.25,11200.0,24.9726,24.9726,24.9561,24.9643,11200.0
2010-01-19 12:30:00,30.25,30.27,30.25,30.26,35500.0,24.9643,24.9808,24.9643,24.9726,35500.0
2010-01-19 12:35:00,30.26,30.27,30.25,30.25,17100.0,24.9726,24.9808,24.9643,24.9643,17100.0
2010-01-19 12:40:00,30.26,30.27,30.26,30.26,3000.0,24.9726,24.9808,24.9726,24.9726,3000.0
2010-01-19 12:45:00,30.27,30.28,30.26,30.28,7900.0,24.9808,24.9891,24.9726,24.9891,7900.0
2010-01-19 12:50:00,30.28,30.29,30.28,30.29,5800.0,24.9891,24.9973,24.9891,24.9973,5800.0
2010-01-19 12:55:00,30.29,30.3,30.27,30.29,33500.0,24.9973,25.0056,24.9808,24.9973,33500.0
2010-01-19 13:00:00,30.29,30.31,30.28,30.3,23300.0,24.9973,25.0138,24.9891,25.0056,23300.0
2010-01-19 13:05:00,30.31,30.31,30.28,30.28,14300.0,25.0138,25.0138,24.9891,24.9891,14300.0
2010-01-19 13:10:00,30.28,30.29,30.26,30.29,13500.0,24.9891,24.9973,24.9726,24.9973,13500.0
2010-01-19 13:15:00,30.28,30.29,30.27,30.27,19300.0,24.9891,24.9973,24.9808,24.9808,19300.0
2010-01-19 13:20:00,30.28,30.28,30.26,30.27,10400.0,24.9891,24.9891,24.9726,24.9808,10400.0
2010-01-19 13:25:00,30.27,30.28,30.26,30.27,11800.0,24.9808,24.9891,24.9726,24.9808,11800.0
2010-01-19 13:30:00,30.27,30.27,30.26,30.27,11600.0,24.9808,24.9808,24.9726,24.9808,11600.0
2010-01-19 13:35:00,30.27,30.28,30.26,30.27,18600.0,24.9808,24.9891,24.9726,24.9808,18600.0
2010-01-19 13:40:00,30.26,30.27,30.26,30.27,9400.0,24.9726,24.9808,24.9726,24.9808,9400.0
2010-01-19 13:45:00,30.27,30.28,30.27,30.27,22000.0,24.9808,24.9891,24.9808,24.9808,22000.0
2010-01-19 13:50:00,30.28,30.28,30.26,30.27,8100.0,24.9891,24.9891,24.9726,24.9808,8100.0
2010-01-19 13:55:00,30.27,30.28,30.27,30.28,13500.0,24.9808,24.9891,24.9808,24.9891,13500.0
2010-01-19 14:00:00,30.28,30.29,30.27,30.28,13400.0,24.9891,24.9973,24.9808,24.9891,13400.0
2010-01-19 14:05:00,30.28,30.3,30.28,30.29,15100.0,24.9891,25.0056,24.9891,24.9973,15100.0
2010-01-19 14:10:00,30.3,30.31,30.29,30.3,31900.0,25.0056,25.0138,24.9973,25.0056,31900.0
2010-01-19 14:15:00,30.29,30.31,30.29,30.3,123200.0,24.9973,25.0138,24.9973,25.0056,123200.0
2010-01-19 14:20:00,30.3,30.31,30.29,30.31,10700.0,25.0056,25.0138,24.9973,25.0138,10700.0
2010-01-19 14:25:00,30.3,30.31,30.29,30.31,34500.0,25.0056,25.0138,24.9973,25.0138,34500.0
2010-01-19 14:30:00,30.31,30.31,30.29,30.29,7200.0,25.0138,25.0138,24.9973,24.9973,7200.0
2010-01-19 14:35:00,30.29,30.3,30.28,30.3,25200.0,24.9973,25.0056,24.9891,25.0056,25200.0
2010-01-19 14:40:00,30.29,30.3,30.29,30.29,10100.0,24.9973,25.0056,24.9973,24.9973,10100.0
2010-01-19 14:45:00,30.29,30.3,30.29,30.3,5800.0,24.9973,25.0056,24.9973,25.0056,5800.0
2010-01-19 14:50:00,30.31,30.31,30.29,30.29,23200.0,25.0138,25.0138,24.9973,24.9973,23200.0
2010-01-19 14:55:00,30.29,30.32,30.29,30.31,61800.0,24.9973,25.0221,24.9973,25.0138,61800.0
2010-01-19 15:00:00,30.31,30.32,30.29,30.29,51200.0,25.0138,25.0221,24.9973,24.9973,51200.0
2010-01-19 15:05:00,30.29,30.3,30.28,30.29,19400.0,24.9973,25.0056,24.9891,24.9973,19400.0
2010-01-19 15:10:00,30.29,30.31,30.29,30.31,18300.0,24.9973,25.0138,24.9973,25.0138,18300.0
2010-01-19 15:15:00,30.3,30.31,30.29,30.29,15000.0,25.0056,25.0138,24.9973,24.9973,15000.0
2010-01-19 15:20:00,30.3,30.34,30.29,30.34,46800.0,25.0056,25.0386,24.9973,25.0386,46800.0
2010-01-19 15:25:00,30.35,30.37,30.34,30.37,91100.0,25.0469,25.0634,25.0386,25.0634,91100.0
2010-01-19 15:30:00,30.36,30.37,30.33,30.34,104100.0,25.0551,25.0634,25.0304,25.0386,104100.0
2010-01-19 15:35:00,30.34,30.35,30.32,30.32,292100.0,25.0386,25.0469,25.0221,25.0221,292100.0
2010-01-19 15:40:00,30.32,30.34,30.32,30.33,462000.0,25.0221,25.0386,25.0221,25.0304,462000.0
2010-01-19 15:45:00,30.33,30.35,30.32,30.34,65000.0,25.0304,25.0469,25.0221,25.0386,65000.0
2010-01-19 15:50:00,30.34,30.36,30.34,30.34,164800.0,25.0386,25.0551,25.0386,25.0386,164800.0
2010-01-19 15:55:00,30.34,30.35,30.34,30.35,409900.0,25.0386,25.0469,25.0386,25.0469,409900.0
2010-01-20 09:30:00,30.14,30.17,30.03,30.09,181800.0,24.8736,24.8983,24.7828,24.8323,181800.0
2010-01-20 09:35:00,30.09,30.15,30.04,30.07,713300.0,24.8323,24.8818,24.791,24.8158,713300.0
2010-01-20 09:40:00,30.06,30.11,30.04,30.07,161500.0,24.8075,24.8488,24.791,24.8158,161500.0
2010-01-20 09:45:00,30.06,30.1,30.01,30.1,122300.0,24.8075,24.8405,24.7663,24.8405,122300.0
2010-01-20 09:50:00,30.1,30.16,30.09,30.14,101000.0,24.8405,24.8901,24.8323,24.8736,101000.0
2010-01-20 09:55:00,30.14,30.18,30.12,30.12,91200.0,24.8736,24.9066,24.857,24.857,91200.0
2010-01-20 10:00:00,30.11,30.16,30.06,30.06,121300.0,24.8488,24.8901,24.8075,24.8075,121300.0
2010-01-20 10:05:00,30.07,30.07,29.98,30.0,240500.0,24.8158,24.8158,24.7415,24.758,240500.0
2010-01-20 10:10:00,30.02,30.05,30.02,30.03,65800.0,24.7745,24.7993,24.7745,24.7828,65800.0
2010-01-20 10:15:00,30.03,30.05,30.0,30.04,74900.0,24.7828,24.7993,24.758,24.791,74900.0
2010-01-20 10:20:00,30.04,30.04,29.96,29.99,111800.0,24.791,24.791,24.725,24.7498,111800.0
2010-01-20 10:25:00,29.99,30.0,29.92,29.92,63200.0,24.7498,24.758,24.692,24.692,63200.0
2010-01-20 10:30:00,29.91,29.97,29.91,29.97,44400.0,24.6837,24.7333,24.6837,24.7333,44400.0
2010-01-20 10:35:00,29.96,29.98,29.93,29.95,37300.0,24.725,24.7415,24.7002,24.7168,37300.0
2010-01-20 10:40:00,29.96,29.98,29.96,29.98,14700.0,24.725,24.7415,24.725,24.7415,14700.0
2010-01-20 10:45:00,29.97,29.97,29.96,29.97,14100.0,24.7333,24.7333,24.725,24.7333,14100.0
2010-01-20 10:50:00,29.96,29.97,29.91,29.91,33700.0,24.725,24.7333,24.6837,24.6837,33700.0
2010-01-20 10:55:00,29.92,29.94,29.89,29.92,23500.0,24.692,24.7085,24.6672,24.692,23500.0
2010-01-20 11:00:00,29.92,29.93,29.83,29.83,398000.0,24.692,24.7002,24.6177,24.6177,398000.0
2010-01-20 11:05:00,29.82,29.87,29.82,29.82,70700.0,24.6095,24.6507,24.6095,24.6095,70700.0
2010-01-20 11:10:00,29.83,29.87,29.83,29.85,69400.0,24.6177,24.6507,24.6177,24.6342,69400.0
2010-01-20 11:15:00,29.85,29.87,29.82,29.86,75000.0,24.6342,24.6507,24.6095,24.6425,75000.0
2010-01-20 11:20:00,29.86,29.86,29.84,29.84,10600.0,24.6425,24.6425,24.626,24.626,10600.0
2010-01-20 11:25:00,29.84,29.88,29.84,29.88,37100.0,24.626,24.659,24.626,24.659,37100.0
2010-01-20 11:30:00,29.88,29.88,29.86,29.87,19500.0,24.659,24.659,24.6425,24.6507,19500.0
2010-01-20 11:35:00,29.86,29.88,29.86,29.86,24500.0,24.6425,24.659,24.6425,24.6425,24500.0
2010-01-20 11:40:00,29.86,29.87,29.85,29.86,22700.0,24.6425,24.6507,24.6342,24.6425,22700.0
2010-01-20 11:45:00,29.86,29.87,29.84,29.87,23000.0,24.6425,24.6507,24.626,24.6507,23000.0
2010-01-20 11:50:00,29.87,29.87,29.84,29.87,47300.0,24.6507,24.6507,24.626,24.6507,47300.0
2010-01-20 11:55:00,29.87,29.87,29.85,29.85,21000.0,24.6507,24.6507,24.6342,24.6342,21000.0
2010-01-20 12:00:00,29.85,29.86,29.82,29.85,58700.0,24.6342,24.6425,24.6095,24.6342,58700.0
2010-01-20 12:05:00,29.85,29.88,29.83,29.86,18200.0,24.6342,24.659,24.6177,24.6425,18200.0
2010-01-20 12:10:00,29.87,29.9,29.87,29.9,31100.0,24.6507,24.6755,24.6507,24.6755,31100.0
2010-01-20 12:15:00,29.9,29.91,29.85,29.85,13600.0,24.6755,24.6837,24.6342,24.6342,13600.0
2010-01-20 12:20:00,29.86,29.86,29.83,29.85,16000.0,24.6425,24.6425,24.6177,24.6342,16000.0
2010-01-20 12:25:00,29.85,29.87,29.84,29.87,16300.0,24.6342,24.6507,24.626,24.6507,16300.0
2010-01-20 12:30:00,29.87,29.88,29.85,29.86,9100.0,24.6507,24.659,24.6342,24.6425,9100.0
2010-01-20 12:35:00,29.86,29.87,29.85,29.87,6700.0,24.6425,24.6507,24.6342,24.6507,6700.0
2010-01-20 12:40:00,29.87,29.87,29.84,29.85,15300.0,24.6507,24.6507,24.626,24.6342,15300.0
2010-01-20 12:45:00,29.85,29.88,29.85,29.87,22400.0,24.6342,24.659,24.6342,24.6507,22400.0
2010-01-20 12:50:00,29.87,29.88,29.86,29.87,15600.0,24.6507,24.659,24.6425,24.6507,15600.0
2010-01-20 12:55:00,29.87,29.87,29.84,29.86,26200.0,24.6507,24.6507,24.626,24.6425,26200.0
2010-01-20 13:00:00,29.86,29.86,29.84,29.86,12400.0,24.6425,24.6425,24.626,24.6425,12400.0
2010-01-20 13:05:00,29.86,29.86,29.84,29.85,38300.0,24.6425,24.6425,24.626,24.6342,38300.0
2010-01-20 13:10:00,29.85,29.85,29.82,29.83,12600.0,24.6342,24.6342,24.6095,24.6177,12600.0
2010-01-20 13:15:00,29.83,29.83,29.81,29.82,11000.0,24.6177,24.6177,24.6012,24.6095,11000.0
2010-01-20 13:20:00,29.83,29.85,29.83,29.84,19300.0,24.6177,24.6342,24.6177,24.626,19300.0
2010-01-20 13:25:00,29.83,29.86,29.83,29.84,10900.0,24.6177,24.6425,24.6177,24.626,10900.0
2010-01-20 13:30:00,29.84,29.9,29.84,29.9,25600.0,24.626,24.6755,24.626,24.6755,25600.0
2010-01-20 13:35:00,29.89,29.89,29.87,29.87,17000.0,24.6672,24.6672,24.6507,24.6507,17000.0
2010-01-20 13:40:00,29.88,29.88,29.86,29.86,4500.0,24.659,24.659,24.6425,24.6425,4500.0
2010-01-20 13:45:00,29.86,29.9,29.86,29.9,30500.0,24.6425,24.6755,24.6425,24.6755,30500.0
2010-01-20 13:50:00,29.91,29.92,29.9,29.91,14400.0,24.6837,24.692,24.6755,24.6837,14400.0
2010-01-20 13:55:00,29.9,29.91,29.9,29.9,5200.0,24.6755,24.6837,24.6755,24.6755,5200.0
2010-01-20 14:00:00,29.9,29.93,29.89,29.92,29400.0,24.6755,24.7002,24.6672,24.692,29400.0
2010-01-20 14:05:00,29.91,29.92,29.9,29.91,22400.0,24.6837,24.692,24.6755,24.6837,22400.0
2010-01-20 14:10:00,29.91,29.93,29.9,29.91,61300.0,24.6837,24.7002,24.6755,24.6837,61300.0
2010-01-20 14:15:00,29.9,29.91,29.89,29.91,57600.0,24.6755,24.6837,24.6672,24.6837,57600.0
2010-01-20 14:20:00,29.9,29.92,29.9,29.92,38900.0,24.6755,24.692,24.6755,24.692,38900.0
2010-01-20 14:25:00,29.91,29.92,29.9,29.9,14700.0,24.6837,24.692,24.6755,24.6755,14700.0
2010-01-20 14:30:00,29.9,29.91,29.89,29.91,38800.0,24.6755,24.6837,24.6672,24.6837,38800.0
2010-01-20 14:35:00,29.91,29.96,29.91,29.94,28000.0,24.6837,24.725,24.6837,24.7085,28000.0
2010-01-20 14:40:00,29.95,29.96,29.94,29.94,22600.0,24.7168,24.725,24.7085,24.7085,22600.0
2010-01-20 14:45:00,29.95,29.98,29.95,29.96,31600.0,24.7168,24.7415,24.7168,24.725,31600.0
2010-01-20 14:50:00,29.95,29.96,29.94,29.96,16600.0,24.7168,24.725,24.7085,24.725,16600.0
2010-01-20 14:55:00,29.95,29.96,29.93,29.95,18300.0,24.7168,24.725,24.7002,24.7168,18300.0
2010-01-20 15:00:00,29.95,29.96,29.94,29.95,19200.0,24.7168,24.725,24.7085,24.7168,19200.0
2010-01-20 15:05:00,29.96,29.96,29.93,29.93,77700.0,24.725,24.725,24.7002,24.7002,77700.0
2010-01-20 15:10:00,29.93,29.96,29.92,29.96,36000.0,24.7002,24.725,24.692,24.725,36000.0
2010-01-20 15:15:00,29.96,29.97,29.94,29.95,38100.0,24.725,24.7333,24.7085,24.7168,38100.0
2010-01-20 15:20:00,29.94,29.99,29.94,29.98,48500.0,24.7085,24.7498,24.7085,24.7415,48500.0
2010-01-20 15:25:00,29.97,29.98,29.96,29.97,36300.0,24.7333,24.7415,24.725,24.7333,36300.0
2010-01-20 15:30:00,29.97,29.98,29.94,29.95,66500.0,24.7333,24.7415,24.7085,24.7168,66500.0
2010-01-20 15:35:00,29.94,29.95,29.94,29.95,23100.0,24.7085,24.7168,24.7085,24.7168,23100.0
2010-01-20 15:40:00,29.94,29.99,29.94,29.99,103400.0,24.7085,24.7498,24.7085,24.7498,103400.0
2010-01-20 15:45:00,29.99,30.0,29.98,30.0,77500.0,24.7498,24.758,24.7415,24.758,77500.0
2010-01-20 15:50:00,30.0,30.01,29.98,29.98,188300.0,24.758,24.7663,24.7415,24.7415,188300.0
2010-01-20 15:55:00,29.99,30.0,29.97,29.97,219900.0,24.7498,24.758,24.7333,24.7333,219900.0
2010-01-21 09:30:00,29.98,30.16,29.95,30.16,192500.0,24.7415,24.8901,24.7168,24.8901,192500.0
2010-01-21 09:35:00,30.16,30.17,30.14,30.15,77700.0,24.8901,24.8983,24.8736,24.8818,77700.0
2010-01-21 09:40:00,30.15,30.18,30.13,30.13,77100.0,24.8818,24.9066,24.8653,24.8653,77100.0
2010-01-21 09:45:00,30.12,30.12,30.06,30.1,78800.0,24.857,24.857,24.8075,24.8405,78800.0
2010-01-21 09:50:00,30.12,30.14,30.09,30.14,79700.0,24.857,24.8736,24.8323,24.8736,79700.0
2010-01-21 09:55:00,30.15,30.2,30.14,30.17,91100.0,24.8818,24.9231,24.8736,24.8983,91100.0
2010-01-21 10:00:00,30.18,30.22,30.12,30.22,102200.0,24.9066,24.9396,24.857,24.9396,102200.0
2010-01-21 10:05:00,30.24,30.25,30.21,30.21,69200.0,24.9561,24.9643,24.9313,24.9313,69200.0
2010-01-21 10:10:00,30.22,30.23,30.18,30.19,129000.0,24.9396,24.9478,24.9066,24.9148,129000.0
2010-01-21 10:15:00,30.19,30.2,30.18,30.2,21100.0,24.9148,24.9231,24.9066,24.9231,21100.0
2010-01-21 10:20:00,30.2,30.2,30.0,30.01,246800.0,24.9231,24.9231,24.758,24.7663,246800.0
2010-01-21 10:25:00,30.01,30.01,29.86,29.87,388300.0,24.7663,24.7663,24.6425,24.6507,388300.0
2010-01-21 10:30:00,29.87,29.9,29.78,29.87,317800.0,24.6507,24.6755,24.5765,24.6507,317800.0
2010-01-21 10:35:00,29.87,29.88,29.84,29.88,82700.0,24.6507,24.659,24.626,24.659,82700.0
2010-01-21 10:40:00,29.88,29.93,29.88,29.88,27200.0,24.659,24.7002,24.659,24.659,27200.0
2010-01-21 10:45:00,29.89,29.89,29.84,29.85,67600.0,24.6672,24.6672,24.626,24.6342,67600.0
2010-01-21 10:50:00,29.85,29.85,29.82,29.82,35000.0,24.6342,24.6342,24.6095,24.6095,35000.0
2010-01-21 10:55:00,29.82,29.86,29.81,29.86,28300.0,24.6095,24.6425,24.6012,24.6425,28300.0
2010-01-21 11:00:00,29.86,29.87,29.85,29.86,44000.0,24.6425,24.6507,24.6342,24.6425,44000.0
2010-01-21 11:05:00,29.85,29.85,29.74,29.76,57900.0,24.6342,24.6342,24.5434,24.56,57900.0
2010-01-21 11:10:00,29.76,29.8,29.74,29.77,36600.0,24.56,24.593,24.5434,24.5682,36600.0
2010-01-21 11:15:00,29.76,29.77,29.72,29.77,47400.0,24.56,24.5682,24.5269,24.5682,47400.0
2010-01-21 11:20:00,29.77,29.78,29.76,29.77,18000.0,24.5682,24.5765,24.56,24.5682,18000.0
2010-01-21 11:25:00,29.78,29.78,29.73,29.75,117200.0,24.5765,24.5765,24.5352,24.5517,117200.0
2010-01-21 11:30:00,29.75,29.76,29.7,29.75,109100.0,24.5517,24.56,24.5104,24.5517,109100.0
2010-01-21 11:35:00,29.74,29.77,29.69,29.71,51400.0,24.5434,24.5682,24.5022,24.5187,51400.0
2010-01-21 11:40:00,29.7,29.72,29.56,29.56,88100.0,24.5104,24.5269,24.3949,24.3949,88100.0
2010-01-21 11:45:00,29.56,29.64,29.56,29.63,60900.0,24.3949,24.4609,24.3949,24.4527,60900.0
2010-01-21 11:50:00,29.64,29.74,29.63,29.68,127600.0,24.4609,24.5434,24.4527,24.4939,127600.0
2010-01-21 11:55:00,29.68,29.69,29.62,29.66,102000.0,24.4939,24.5022,24.4444,24.4774,102000.0
2010-01-21 12:00:00,29.65,29.73,29.62,29.73,45500.0,24.4692,24.5352,24.4444,24.5352,45500.0
2010-01-21 12:05:00,29.73,29.75,29.71,29.73,31500.0,24.5352,24.5517,24.5187,24.5352,31500.0
2010-01-21 12:10:00,29.74,29.79,29.72,29.73,73900.0,24.5434,24.5847,24.5269,24.5352,73900.0
2010-01-21 12:15:00,29.73,29.74,29.68,29.69,39700.0,24.5352,24.5434,24.4939,24.5022,39700.0
2010-01-21 12:20:00,29.69,29.69,29.62,29.63,594900.0,24.5022,24.5022,24.4444,24.4527,594900.0
2010-01-21 12:25:00,29.63,29.64,29.6,29.61,28900.0,24.4527,24.4609,24.4279,24.4362,28900.0
2010-01-21 12:30:00,29.6,29.66,29.6,29.65,28100.0,24.4279,24.4774,24.4279,24.4692,28100.0
2010-01-21 12:35:00,29.65,29.65,29.62,29.64,88800.0,24.4692,24.4692,24.4444,24.4609,88800.0
2010-01-21 12:40:00,29.63,29.65,29.63,29.64,40700.0,24.4527,24.4692,24.4527,24.4609,40700.0
2010-01-21 12:45:00,29.64,29.64,29.61,29.61,36500.0,24.4609,24.4609,24.4362,24.4362,36500.0
2010-01-21 12:50:00,29.6,29.62,29.58,29.61,48900.0,24.4279,24.4444,24.4114,24.4362,48900.0
2010-01-21 12:55:00,29.61,29.65,29.6,29.61,40900.0,24.4362,24.4692,24.4279,24.4362,40900.0
2010-01-21 13:00:00,29.62,29.63,29.54,29.58,70000.0,24.4444,24.4527,24.3784,24.4114,70000.0
2010-01-21 13:05:00,29.59,29.6,29.57,29.59,39600.0,24.4197,24.4279,24.4032,24.4197,39600.0
2010-01-21 13:10:00,29.59,29.62,29.59,29.6,38500.0,24.4197,24.4444,24.4197,24.4279,38500.0
2010-01-21 13:15:00,29.6,29.61,29.58,29.58,37400.0,24.4279,24.4362,24.4114,24.4114,37400.0
2010-01-21 13:20:00,29.58,29.63,29.58,29.61,77400.0,24.4114,24.4527,24.4114,24.4362,77400.0
2010-01-21 13:25:00,29.61,29.62,29.59,29.61,34800.0,24.4362,24.4444,24.4197,24.4362,34800.0
2010-01-21 13:30:00,29.61,29.65,29.61,29.65,61400.0,24.4362,24.4692,24.4362,24.4692,61400.0
2010-01-21 13:35:00,29.65,29.68,29.65,29.67,60700.0,24.4692,24.4939,24.4692,24.4857,60700.0
2010-01-21 13:40:00,29.67,29.68,29.64,29.66,82000.0,24.4857,24.4939,24.4609,24.4774,82000.0
2010-01-21 13:45:00,29.66,29.69,29.66,29.67,58700.0,24.4774,24.5022,24.4774,24.4857,58700.0
2010-01-21 13:50:00,29.68,29.68,29.66,29.67,13000.0,24.4939,24.4939,24.4774,24.4857,13000.0
2010-01-21 13:55:00,29.66,29.69,29.66,29.69,4400.0,24.4774,24.5022,24.4774,24.5022,4400.0
2010-01-21 14:00:00,29.69,29.7,29.64,29.64,41400.0,24.5022,24.5104,24.4609,24.4609,41400.0
2010-01-21 14:05:00,29.65,29.66,29.63,29.65,25100.0,24.4692,24.4774,24.4527,24.4692,25100.0
2010-01-21 14:10:00,29.66,29.67,29.62,29.63,14800.0,24.4774,24.4857,24.4444,24.4527,14800.0
2010-01-21 14:15:00,29.63,29.65,29.63,29.64,26200.0,24.4527,24.4692,24.4527,24.4609,26200.0
2010-01-21 14:20:00,29.64,29.69,29.62,29.69,41600.0,24.4609,24.5022,24.4444,24.5022,41600.0
2010-01-21 14:25:00,29.69,29.74,29.69,29.73,36700.0,24.5022,24.5434,24.5022,24.5352,36700.0
2010-01-21 14:30:00,29.72,29.75,29.71,29.74,34100.0,24.5269,24.5517,24.5187,24.5434,34100.0
2010-01-21 14:35:00,29.73,29.74,29.72,29.72,26400.0,24.5352,24.5434,24.5269,24.5269,26400.0
2010-01-21 14:40:00,29.72,29.73,29.67,29.7,43300.0,24.5269,24.5352,24.4857,24.5104,43300.0
2010-01-21 14:45:00,29.7,29.71,29.69,29.71,147000.0,24.5104,24.5187,24.5022,24.5187,147000.0
2010-01-21 14:50:00,29.71,29.73,29.68,29.69,23600.0,24.5187,24.5352,24.4939,24.5022,23600.0
2010-01-21 14:55:00,29.69,29.71,29.69,29.7,20600.0,24.5022,24.5187,24.5022,24.5104,20600.0
2010-01-21 15:00:00,29.71,29.72,29.66,29.66,164500.0,24.5187,24.5269,24.4774,24.4774,164500.0
2010-01-21 15:05:00,29.66,29.68,29.62,29.65,105900.0,24.4774,24.4939,24.4444,24.4692,105900.0
2010-01-21 15:10:00,29.66,29.66,29.61,29.63,67000.0,24.4774,24.4774,24.4362,24.4527,67000.0
2010-01-21 15:15:00,29.64,29.64,29.6,29.62,61200.0,24.4609,24.4609,24.4279,24.4444,61200.0
2010-01-21 15:20:00,29.63,29.65,29.6,29.64,24600.0,24.4527,24.4692,24.4279,24.4609,24600.0
2010-01-21 15:25:00,29.65,29.66,29.63,29.63,24000.0,24.4692,24.4774,24.4527,24.4527,24000.0
2010-01-21 15:30:00,29.62,29.68,29.62,29.66,36000.0,24.4444,24.4939,24.4444,24.4774,36000.0
2010-01-21 15:35:00,29.66,29.67,29.61,29.61,104000.0,24.4774,24.4857,24.4362,24.4362,104000.0
2010-01-21 15:40:00,29.62,29.65,29.62,29.65,86000.0,24.4444,24.4692,24.4444,24.4692,86000.0
2010-01-21 15:45:00,29.65,29.71,29.65,29.68,99200.0,24.4692,24.5187,24.4692,24.4939,99200.0
2010-01-21 15:50:00,29.68,29.7,29.63,29.64,218300.0,24.4939,24.5104,24.4527,24.4609,218300.0
2010-01-21 15:55:00,29.64,29.64,29.58,29.6,441000.0,24.4609,24.4609,24.4114,24.4279,441000.0
2010-01-22 09:30:00,29.47,29.57,29.43,29.55,96900.0,24.3206,24.4032,24.2876,24.3866,96900.0
2010-01-22 09:35:00,29.55,29.67,29.51,29.6,148700.0,24.3866,24.4857,24.3536,24.4279,148700.0
2010-01-22 09:40:00,29.61,29.65,29.57,29.64,143800.0,24.4362,24.4692,24.4032,24.4609,143800.0
2010-01-22 09:45:00,29.63,29.65,29.57,29.61,156200.0,24.4527,24.4692,24.4032,24.4362,156200.0
2010-01-22 09:50:00,29.61,29.66,29.59,29.59,128700.0,24.4362,24.4774,24.4197,24.4197,128700.0
2010-01-22 09:55:00,29.59,29.67,29.59,29.63,147100.0,24.4197,24.4857,24.4197,24.4527,147100.0
2010-01-22 10:00:00,29.63,29.64,29.51,29.51,127300.0,24.4527,24.4609,24.3536,24.3536,127300.0
2010-01-22 10:05:00,29.51,29.51,29.41,29.41,114200.0,24.3536,24.3536,24.2711,24.2711,114200.0
2010-01-22 10:10:00,29.42,29.45,29.39,29.39,375900.0,24.2794,24.3041,24.2546,24.2546,375900.0
2010-01-22 10:15:00,29.4,29.4,29.34,29.34,225900.0,24.2629,24.2629,24.2133,24.2133,225900.0
2010-01-22 10:20:00,29.35,29.36,29.32,29.34,231400.0,24.2216,24.2298,24.1968,24.2133,231400.0
2010-01-22 10:25:00,29.34,29.49,29.34,29.48,161600.0,24.2133,24.3371,24.2133,24.3289,161600.0
2010-01-22 10:30:00,29.48,29.51,29.46,29.49,392300.0,24.3289,24.3536,24.3124,24.3371,392300.0
2010-01-22 10:35:00,29.5,29.56,29.48,29.52,151000.0,24.3454,24.3949,24.3289,24.3619,151000.0
2010-01-22 10:40:00,29.52,29.59,29.52,29.54,102700.0,24.3619,24.4197,24.3619,24.3784,102700.0
2010-01-22 10:45:00,29.55,29.55,29.47,29.48,124500.0,24.3866,24.3866,24.3206,24.3289,124500.0
2010-01-22 10:50:00,29.48,29.53,29.48,29.52,103000.0,24.3289,24.3701,24.3289,24.3619,103000.0
2010-01-22 10:55:00,29.53,29.6,29.5,29.6,165600.0,24.3701,24.4279,24.3454,24.4279,165600.0
2010-01-22 11:00:00,29.6,29.7,29.6,29.68,591200.0,24.4279,24.5104,24.4279,24.4939,591200.0
2010-01-22 11:05:00,29.69,29.69,29.6,29.61,101700.0,24.5022,24.5022,24.4279,24.4362,101700.0
2010-01-22 11:10:00,29.61,29.63,29.55,29.62,71500.0,24.4362,24.4527,24.3866,24.4444,71500.0
2010-01-22 11:15:00,29.62,29.68,29.61,29.67,127000.0,24.4444,24.4939,24.4362,24.4857,127000.0
2010-01-22 11:20:00,29.67,29.69,29.65,29.65,49000.0,24.4857,24.5022,24.4692,24.4692,49000.0
2010-01-22 11:25:00,29.65,29.69,29.64,29.69,25000.0,24.4692,24.5022,24.4609,24.5022,25000.0
2010-01-22 11:30:00,29.69,29.69,29.65,29.68,40600.0,24.5022,24.5022,24.4692,24.4939,40600.0
2010-01-22 11:35:00,29.68,29.69,29.63,29.63,33500.0,24.4939,24.5022,24.4527,24.4527,33500.0
2010-01-22 11:40:00,29.64,29.66,29.63,29.65,29900.0,24.4609,24.4774,24.4527,24.4692,29900.0
2010-01-22 11:45:00,29.65,29.66,29.61,29.62,84400.0,24.4692,24.4774,24.4362,24.4444,84400.0
2010-01-22 11:50:00,29.63,29.65,29.62,29.62,19900.0,24.4527,24.4692,24.4444,24.4444,19900.0
2010-01-22 11:55:00,29.61,29.63,29.58,29.6,38800.0,24.4362,24.4527,24.4114,24.4279,38800.0
2010-01-22 12:00:00,29.59,29.6,29.53,29.56,30300.0,24.4197,24.4279,24.3701,24.3949,30300.0
2010-01-22 12:05:00,29.56,29.56,29.54,29.55,29900.0,24.3949,24.3949,24.3784,24.3866,29900.0
2010-01-22 12:10:00,29.55,29.56,29.53,29.56,24200.0,24.3866,24.3949,24.3701,24.3949,24200.0
2010-01-22 12:15:00,29.55,29.63,29.55,29.63,445400.0,24.3866,24.4527,24.3866,24.4527,445400.0
2010-01-22 12:20:00,29.63,29.65,29.6,29.64,38800.0,24.4527,24.4692,24.4279,24.4609,38800.0
2010-01-22 12:25:00,29.64,29.64,29.61,29.64,22800.0,24.4609,24.4609,24.4362,24.4609,22800.0
2010-01-22 12:30:00,29.63,29.65,29.62,29.64,34800.0,24.4527,24.4692,24.4444,24.4609,34800.0
2010-01-22 12:35:00,29.64,29.65,29.61,29.61,14700.0,24.4609,24.4692,24.4362,24.4362,14700.0
2010-01-22 12:40:00,29.6,29.65,29.58,29.64,460400.0,24.4279,24.4692,24.4114,24.4609,460400.0
2010-01-22 12:45:00,29.63,29.63,29.59,29.59,70500.0,24.4527,24.4527,24.4197,24.4197,70500.0
2010-01-22 12:50:00,29.6,29.62,29.58,29.61,66100.0,24.4279,24.4444,24.4114,24.4362,66100.0
2010-01-22 12:55:00,29.61,29.62,29.58,29.58,15000.0,24.4362,24.4444,24.4114,24.4114,15000.0
2010-01-22 13:00:00,29.59,29.59,29.53,29.55,30300.0,24.4197,24.4197,24.3701,24.3866,30300.0
2010-01-22 13:05:00,29.54,29.56,29.53,29.54,24100.0,24.3784,24.3949,24.3701,24.3784,24100.0
2010-01-22 13:10:00,29.55,29.57,29.54,29.55,15500.0,24.3866,24.4032,24.3784,24.3866,15500.0
2010-01-22 13:15:00,29.55,29.55,29.51,29.53,32900.0,24.3866,24.3866,24.3536,24.3701,32900.0
2010-01-22 13:20:00,29.53,29.57,29.53,29.56,31300.0,24.3701,24.4032,24.3701,24.3949,31300.0
2010-01-22 13:25:00,29.54,29.56,29.51,29.54,31500.0,24.3784,24.3949,24.3536,24.3784,31500.0
2010-01-22 13:30:00,29.54,29.56,29.53,29.54,49200.0,24.3784,24.3949,24.3701,24.3784,49200.0
2010-01-22 13:35:00,29.54,29.56,29.47,29.47,49000.0,24.3784,24.3949,24.3206,24.3206,49000.0
2010-01-22 13:40:00,29.46,29.49,29.43,29.44,77100.0,24.3124,24.3371,24.2876,24.2959,77100.0
2010-01-22 13:45:00,29.45,29.46,29.42,29.46,28100.0,24.3041,24.3124,24.2794,24.3124,28100.0
2010-01-22 13:50:00,29.46,29.47,29.44,29.46,33500.0,24.3124,24.3206,24.2959,24.3124,33500.0
2010-01-22 13:55:00,29.47,29.48,29.44,29.46,38000.0,24.3206,24.3289,24.2959,24.3124,38000.0
2010-01-22 14:00:00,29.46,29.49,29.46,29.46,22100.0,24.3124,24.3371,24.3124,24.3124,22100.0
2010-01-22 14:05:00,29.46,29.47,29.44,29.44,18000.0,24.3124,24.3206,24.2959,24.2959,18000.0
2010-01-22 14:10:00,29.44,29.5,29.4,29.48,29800.0,24.2959,24.3454,24.2629,24.3289,29800.0
2010-01-22 14:15:00,29.48,29.49,29.45,29.47,15900.0,24.3289,24.3371,24.3041,24.3206,15900.0
2010-01-22 14:20:00,29.46,29.46,29.43,29.44,14000.0,24.3124,24.3124,24.2876,24.2959,14000.0
2010-01-22 14:25:00,29.43,29.44,29.42,29.42,13700.0,24.2876,24.2959,24.2794,24.2794,13700.0
2010-01-22 14:30:00,29.42,29.45,29.4,29.43,48400.0,24.2794,24.3041,24.2629,24.2876,48400.0
2010-01-22 14:35:00,29.44,29.45,29.4,29.4,23000.0,24.2959,24.3041,24.2629,24.2629,23000.0
2010-01-22 14:40:00,29.41,29.41,29.32,29.38,33800.0,24.2711,24.2711,24.1968,24.2464,33800.0
2010-01-22 14:45:00,29.38,29.38,29.32,29.33,76900.0,24.2464,24.2464,24.1968,24.2051,76900.0
2010-01-22 14:50:00,29.31,29.34,29.3,29.32,20700.0,24.1886,24.2133,24.1803,24.1968,20700.0
2010-01-22 14:55:00,29.32,29.32,29.25,29.25,42600.0,24.1968,24.1968,24.1391,24.1391,42600.0
2010-01-22 15:00:00,29.25,29.31,29.23,29.3,100400.0,24.1391,24.1886,24.1226,24.1803,100400.0
2010-01-22 15:05:00,29.31,29.33,29.25,29.27,68200.0,24.1886,24.2051,24.1391,24.1556,68200.0
2010-01-22 15:10:00,29.27,29.28,29.2,29.2,38900.0,24.1556,24.1638,24.0978,24.0978,38900.0
2010-01-22 15:15:00,29.2,29.22,29.1,29.13,149600.0,24.0978,24.1143,24.0153,24.04,149600.0
2010-01-22 15:20:00,29.13,29.16,29.09,29.16,75000.0,24.04,24.0648,24.007,24.0648,75000.0
2010-01-22 15:25:00,29.15,29.17,29.14,29.16,54500.0,24.0565,24.073,24.0483,24.0648,54500.0
2010-01-22 15:30:00,29.16,29.18,29.15,29.18,153100.0,24.0648,24.0813,24.0565,24.0813,153100.0
2010-01-22 15:35:00,29.18,29.18,29.11,29.11,148000.0,24.0813,24.0813,24.0235,24.0235,148000.0
2010-01-22 15:40:00,29.11,29.15,29.07,29.1,272200.0,24.0235,24.0565,23.9905,24.0153,272200.0
2010-01-22 15:45:00,29.09,29.1,29.0,29.04,282100.0,24.007,24.0153,23.9327,23.9658,282100.0
2010-01-22 15:50:00,29.04,29.1,29.03,29.1,544400.0,23.9658,24.0153,23.9575,24.0153,544400.0
2010-01-22 15:55:00,29.09,29.1,29.03,29.05,497400.0,24.007,24.0153,23.9575,23.974,497400.0
2010-01-25 09:30:00,29.02,29.3,29.01,29.24,228200.0,23.9493,24.1803,23.941,24.1308,228200.0
2010-01-25 09:35:00,29.23,29.28,29.21,29.24,374300.0,24.1226,24.1638,24.1061,24.1308,374300.0
2010-01-25 09:40:00,29.23,29.26,29.18,29.22,185400.0,24.1226,24.1473,24.0813,24.1143,185400.0
2010-01-25 09:45:00,29.21,29.25,29.18,29.2,64000.0,24.1061,24.1391,24.0813,24.0978,64000.0
2010-01-25 09:50:00,29.2,29.23,29.2,29.22,39900.0,24.0978,24.1226,24.0978,24.1143,39900.0
2010-01-25 09:55:00,29.22,29.23,29.17,29.17,100500.0,24.1143,24.1226,24.073,24.073,100500.0
2010-01-25 10:00:00,29.14,29.19,29.12,29.15,256800.0,24.0483,24.0896,24.0318,24.0565,256800.0
2010-01-25 10:05:00,29.14,29.16,29.08,29.08,157800.0,24.0483,24.0648,23.9988,23.9988,157800.0
2010-01-25 10:10:00,29.08,29.09,29.02,29.03,121100.0,23.9988,24.007,23.9493,23.9575,121100.0
2010-01-25 10:15:00,29.04,29.14,29.03,29.12,72500.0,23.9658,24.0483,23.9575,24.0318,72500.0
2010-01-25 10:20:00,29.13,29.17,29.12,29.17,162100.0,24.04,24.073,24.0318,24.073,162100.0
2010-01-25 10:25:00,29.17,29.2,29.15,29.15,70000.0,24.073,24.0978,24.0565,24.0565,70000.0
2010-01-25 10:30:00,29.15,29.17,29.11,29.15,106200.0,24.0565,24.073,24.0235,24.0565,106200.0
2010-01-25 10:35:00,29.14,29.14,29.1,29.14,91600.0,24.0483,24.0483,24.0153,24.0483,91600.0
2010-01-25 10:40:00,29.13,29.16,29.07,29.09,108100.0,24.04,24.0648,23.9905,24.007,108100.0
2010-01-25 10:45:00,29.09,29.1,29.05,29.1,44500.0,24.007,24.0153,23.974,24.0153,44500.0
2010-01-25 10:50:00,29.1,29.16,29.08,29.16,28300.0,24.0153,24.0648,23.9988,24.0648,28300.0
2010-01-25 10:55:00,29.17,29.17,29.13,29.13,29100.0,24.073,24.073,24.04,24.04,29100.0
2010-01-25 11:00:00,29.13,29.14,29.04,29.05,43500.0,24.04,24.0483,23.9658,23.974,43500.0
2010-01-25 11:05:00,29.04,29.04,28.98,29.03,103500.0,23.9658,23.9658,23.9162,23.9575,103500.0
2010-01-25 11:10:00,29.03,29.04,28.99,29.01,86700.0,23.9575,23.9658,23.9245,23.941,86700.0
2010-01-25 11:15:00,29.01,29.07,29.01,29.06,34900.0,23.941,23.9905,23.941,23.9823,34900.0
2010-01-25 11:20:00,29.06,29.1,29.06,29.07,36000.0,23.9823,24.0153,23.9823,23.9905,36000.0
2010-01-25 11:25:00,29.06,29.09,29.05,29.05,93800.0,23.9823,24.007,23.974,23.974,93800.0
2010-01-25 11:30:00,29.05,29.09,29.05,29.08,31900.0,23.974,24.007,23.974,23.9988,31900.0
2010-01-25 11:35:00,29.07,29.08,29.01,29.03,74000.0,23.9905,23.9988,23.941,23.9575,74000.0
2010-01-25 11:40:00,29.03,29.08,29.02,29.05,55700.0,23.9575,23.9988,23.9493,23.974,55700.0
2010-01-25 11:45:00,29.05,29.07,29.05,29.07,58500.0,23.974,23.9905,23.974,23.9905,58500.0
2010-01-25 11:50:00,29.08,29.16,29.08,29.15,48900.0,23.9988,24.0648,23.9988,24.0565,48900.0
2010-01-25 11:55:00,29.15,29.17,29.13,29.13,16900.0,24.0565,24.073,24.04,24.04,16900.0
2010-01-25 12:00:00,29.13,29.15,29.12,29.15,88700.0,24.04,24.0565,24.0318,24.0565,88700.0
2010-01-25 12:05:00,29.15,29.18,29.14,29.14,25100.0,24.0565,24.0813,24.0483,24.0483,25100.0
2010-01-25 12:10:00,29.13,29.17,29.13,29.13,25500.0,24.04,24.073,24.04,24.04,25500.0
2010-01-25 12:15:00,29.14,29.14,29.11,29.13,20700.0,24.0483,24.0483,24.0235,24.04,20700.0
2010-01-25 12:20:00,29.13,29.17,29.13,29.16,24000.0,24.04,24.073,24.04,24.0648,24000.0
2010-01-25 12:25:00,29.17,29.18,29.13,29.13,78700.0,24.073,24.0813,24.04,24.04,78700.0
2010-01-25 12:30:00,29.12,29.15,29.12,29.13,24300.0,24.0318,24.0565,24.0318,24.04,24300.0
2010-01-25 12:35:00,29.14,29.17,29.13,29.16,14900.0,24.0483,24.073,24.04,24.0648,14900.0
2010-01-25 12:40:00,29.16,29.17,29.14,29.15,28300.0,24.0648,24.073,24.0483,24.0565,28300.0
2010-01-25 12:45:00,29.15,29.18,29.13,29.17,20100.0,24.0565,24.0813,24.04,24.073,20100.0
2010-01-25 12:50:00,29.17,29.18,29.16,29.16,6500.0,24.073,24.0813,24.0648,24.0648,6500.0
2010-01-25 12:55:00,29.16,29.18,29.16,29.17,16500.0,24.0648,24.0813,24.0648,24.073,16500.0
2010-01-25 13:00:00,29.15,29.17,29.14,29.17,9100.0,24.0565,24.073,24.0483,24.073,9100.0
2010-01-25 13:05:00,29.17,29.17,29.12,29.13,19900.0,24.073,24.073,24.0318,24.04,19900.0
2010-01-25 13:10:00,29.13,29.16,29.12,29.16,15100.0,24.04,24.0648,24.0318,24.0648,15100.0
2010-01-25 13:15:00,29.16,29.16,29.14,29.16,6200.0,24.0648,24.0648,24.0483,24.0648,6200.0
2010-01-25 13:20:00,29.15,29.19,29.15,29.19,26500.0,24.0565,24.0896,24.0565,24.0896,26500.0
2010-01-25 13:25:00,29.18,29.2,29.15,29.16,27000.0,24.0813,24.0978,24.0565,24.0648,27000.0
2010-01-25 13:30:00,29.17,29.17,29.14,29.14,20700.0,24.073,24.073,24.0483,24.0483,20700.0
2010-01-25 13:35:00,29.13,29.14,29.11,29.14,13200.0,24.04,24.0483,24.0235,24.0483,13200.0
2010-01-25 13:40:00,29.14,29.15,29.13,29.14,30900.0,24.0483,24.0565,24.04,24.0483,30900.0
2010-01-25 13:45:00,29.15,29.17,29.13,29.17,33600.0,24.0565,24.073,24.04,24.073,33600.0
2010-01-25 13:50:00,29.17,29.17,29.15,29.16,39300.0,24.073,24.073,24.0565,24.0648,39300.0
2010-01-25 13:55:00,29.17,29.18,29.15,29.15,15400.0,24.073,24.0813,24.0565,24.0565,15400.0
2010-01-25 14:00:00,29.16,29.17,29.16,29.17,193800.0,24.0648,24.073,24.0648,24.073,193800.0
2010-01-25 14:05:00,29.17,29.19,29.17,29.19,6100.0,24.073,24.0896,24.073,24.0896,6100.0
2010-01-25 14:10:00,29.19,29.2,29.18,29.2,11900.0,24.0896,24.0978,24.0813,24.0978,11900.0
2010-01-25 14:15:00,29.2,29.2,29.18,29.19,17800.0,24.0978,24.0978,24.0813,24.0896,17800.0
2010-01-25 14:20:00,29.19,29.2,29.19,29.19,16300.0,24.0896,24.0978,24.0896,24.0896,16300.0
2010-01-25 14:25:00,29.2,29.22,29.2,29.2,25100.0,24.0978,24.1143,24.0978,24.0978,25100.0
2010-01-25 14:30:00,29.2,29.2,29.18,29.2,44600.0,24.0978,24.0978,24.0813,24.0978,44600.0
2010-01-25 14:35:00,29.2,29.2,29.16,29.16,36700.0,24.0978,24.0978,24.0648,24.0648,36700.0
2010-01-25 14:40:00,29.16,29.19,29.16,29.19,34200.0,24.0648,24.0896,24.0648,24.0896,34200.0
2010-01-25 14:45:00,29.19,29.2,29.18,29.19,28500.0,24.0896,24.0978,24.0813,24.0896,28500.0
2010-01-25 14:50:00,29.19,29.23,29.19,29.22,20600.0,24.0896,24.1226,24.0896,24.1143,20600.0
2010-01-25 14:55:00,29.22,29.23,29.2,29.23,78800.0,24.1143,24.1226,24.0978,24.1226,78800.0
2010-01-25 15:00:00,29.22,29.24,29.21,29.21,38400.0,24.1143,24.1308,24.1061,24.1061,38400.0
2010-01-25 15:05:00,29.21,29.23,29.21,29.21,30800.0,24.1061,24.1226,24.1061,24.1061,30800.0
2010-01-25 15:10:00,29.21,29.24,29.21,29.21,39400.0,24.1061,24.1308,24.1061,24.1061,39400.0
2010-01-25 15:15:00,29.21,29.23,29.19,29.2,32500.0,24.1061,24.1226,24.0896,24.0978,32500.0
2010-01-25 15:20:00,29.2,29.22,29.2,29.21,27000.0,24.0978,24.1143,24.0978,24.1061,27000.0
2010-01-25 15:25:00,29.21,29.22,29.2,29.22,30300.0,24.1061,24.1143,24.0978,24.1143,30300.0
2010-01-25 15:30:00,29.21,29.24,29.21,29.22,54000.0,24.1061,24.1308,24.1061,24.1143,54000.0
2010-01-25 15:35:00,29.23,29.25,29.21,29.24,49100.0,24.1226,24.1391,24.1061,24.1308,49100.0
2010-01-25 15:40:00,29.24,29.24,29.18,29.18,96400.0,24.1308,24.1308,24.0813,24.0813,96400.0
2010-01-25 15:45:00,29.17,29.19,29.16,29.16,88700.0,24.073,24.0896,24.0648,24.0648,88700.0
2010-01-25 15:50:00,29.17,29.18,29.14,29.14,137800.0,24.073,24.0813,24.0483,24.0483,137800.0
2010-01-25 15:55:00,29.14,29.18,29.14,29.15,282200.0,24.0483,24.0813,24.0483,24.0565,282200.0
2010-01-26 09:30:00,29.02,29.05,28.96,29.03,78600.0,23.9493,23.974,23.8997,23.9575,78600.0
2010-01-26 09:35:00,29.03,29.18,29.03,29.15,100600.0,23.9575,24.0813,23.9575,24.0565,100600.0
2010-01-26 09:40:00,29.16,29.17,29.09,29.14,98700.0,24.0648,24.073,24.007,24.0483,98700.0
2010-01-26 09:45:00,29.15,29.2,29.12,29.15,83800.0,24.0565,24.0978,24.0318,24.0565,83800.0
2010-01-26 09:50:00,29.12,29.14,29.07,29.07,81200.0,24.0318,24.0483,23.9905,23.9905,81200.0
2010-01-26 09:55:00,29.07,29.13,29.06,29.11,84300.0,23.9905,24.04,23.9823,24.0235,84300.0
2010-01-26 10:00:00,29.15,29.18,29.1,29.18,184200.0,24.0565,24.0813,24.0153,24.0813,184200.0
2010-01-26 10:05:00,29.18,29.35,29.18,29.32,225700.0,24.0813,24.2216,24.0813,24.1968,225700.0
2010-01-26 10:10:00,29.32,29.37,29.32,29.35,605000.0,24.1968,24.2381,24.1968,24.2216,605000.0
2010-01-26 10:15:00,29.35,29.37,29.31,29.33,80900.0,24.2216,24.2381,24.1886,24.2051,80900.0
2010-01-26 10:20:00,29.32,29.34,29.28,29.29,136700.0,24.1968,24.2133,24.1638,24.1721,136700.0
2010-01-26 10:25:00,29.3,29.31,29.25,29.27,81000.0,24.1803,24.1886,24.1391,24.1556,81000.0
2010-01-26 10:30:00,29.26,29.28,29.25,29.26,61700.0,24.1473,24.1638,24.1391,24.1473,61700.0
2010-01-26 10:35:00,29.27,29.28,29.24,29.24,121100.0,24.1556,24.1638,24.1308,24.1308,121100.0
2010-01-26 10:40:00,29.24,29.27,29.23,29.27,26500.0,24.1308,24.1556,24.1226,24.1556,26500.0
2010-01-26 10:45:00,29.29,29.32,29.27,29.28,39800.0,24.1721,24.1968,24.1556,24.1638,39800.0
2010-01-26 10:50:00,29.28,29.3,29.23,29.25,55200.0,24.1638,24.1803,24.1226,24.1391,55200.0
2010-01-26 10:55:00,29.24,29.25,29.22,29.25,55700.0,24.1308,24.1391,24.1143,24.1391,55700.0
2010-01-26 11:00:00,29.25,29.28,29.24,29.28,34100.0,24.1391,24.1638,24.1308,24.1638,34100.0
2010-01-26 11:05:00,29.28,29.3,29.26,29.28,127200.0,24.1638,24.1803,24.1473,24.1638,127200.0
2010-01-26 11:10:00,29.28,29.28,29.23,29.25,84100.0,24.1638,24.1638,24.1226,24.1391,84100.0
2010-01-26 11:15:00,29.25,29.26,29.23,29.25,58900.0,24.1391,24.1473,24.1226,24.1391,58900.0
2010-01-26 11:20:00,29.25,29.27,29.24,29.26,43400.0,24.1391,24.1556,24.1308,24.1473,43400.0
2010-01-26 11:25:00,29.27,29.28,29.25,29.27,70700.0,24.1556,24.1638,24.1391,24.1556,70700.0
2010-01-26 11:30:00,29.28,29.28,29.26,29.26,27900.0,24.1638,24.1638,24.1473,24.1473,27900.0
2010-01-26 11:35:00,29.26,29.35,29.26,29.34,80500.0,24.1473,24.2216,24.1473,24.2133,80500.0
2010-01-26 11:40:00,29.34,29.34,29.3,29.3,64700.0,24.2133,24.2133,24.1803,24.1803,64700.0
2010-01-26 11:45:00,29.3,29.32,29.3,29.32,34100.0,24.1803,24.1968,24.1803,24.1968,34100.0
2010-01-26 11:50:00,29.32,29.36,29.32,29.36,46500.0,24.1968,24.2298,24.1968,24.2298,46500.0
2010-01-26 11:55:00,29.36,29.37,29.31,29.31,146000.0,24.2298,24.2381,24.1886,24.1886,146000.0
2010-01-26 12:00:00,29.3,29.32,29.3,29.31,18300.0,24.1803,24.1968,24.1803,24.1886,18300.0
2010-01-26 12:05:00,29.31,29.34,29.31,29.32,40200.0,24.1886,24.2133,24.1886,24.1968,40200.0
2010-01-26 12:10:00,29.32,29.34,29.32,29.34,23500.0,24.1968,24.2133,24.1968,24.2133,23500.0
2010-01-26 12:15:00,29.34,29.35,29.33,29.34,27100.0,24.2133,24.2216,24.2051,24.2133,27100.0
2010-01-26 12:20:00,29.34,29.36,29.33,29.34,20000.0,24.2133,24.2298,24.2051,24.2133,20000.0
2010-01-26 12:25:00,29.33,29.35,29.32,29.35,51000.0,24.2051,24.2216,24.1968,24.2216,51000.0
2010-01-26 12:30:00,29.35,29.35,29.31,29.31,19900.0,24.2216,24.2216,24.1886,24.1886,19900.0
2010-01-26 12:35:00,29.32,29.36,29.32,29.36,27100.0,24.1968,24.2298,24.1968,24.2298,27100.0
2010-01-26 12:40:00,29.36,29.4,29.36,29.37,28100.0,24.2298,24.2629,24.2298,24.2381,28100.0
2010-01-26 12:45:00,29.37,29.4,29.37,29.38,33100.0,24.2381,24.2629,24.2381,24.2464,33100.0
2010-01-26 12:50:00,29.38,29.39,29.37,29.38,6600.0,24.2464,24.2546,24.2381,24.2464,6600.0
2010-01-26 12:55:00,29.39,29.41,29.39,29.4,9100.0,24.2546,24.2711,24.2546,24.2629,9100.0
2010-01-26 13:00:00,29.4,29.41,29.38,29.38,45100.0,24.2629,24.2711,24.2464,24.2464,45100.0
2010-01-26 13:05:00,29.38,29.39,29.35,29.35,16800.0,24.2464,24.2546,24.2216,24.2216,16800.0
2010-01-26 13:10:00,29.35,29.37,29.35,29.36,198400.0,24.2216,24.2381,24.2216,24.2298,198400.0
2010-01-26 13:15:00,29.36,29.36,29.32,29.33,30300.0,24.2298,24.2298,24.1968,24.2051,30300.0
2010-01-26 13:20:00,29.32,29.33,29.31,29.33,11700.0,24.1968,24.2051,24.1886,24.2051,11700.0
2010-01-26 13:25:00,29.33,29.34,29.31,29.33,44300.0,24.2051,24.2133,24.1886,24.2051,44300.0
2010-01-26 13:30:00,29.32,29.34,29.32,29.33,20400.0,24.1968,24.2133,24.1968,24.2051,20400.0
2010-01-26 13:35:00,29.33,29.35,29.33,29.35,12800.0,24.2051,24.2216,24.2051,24.2216,12800.0
2010-01-26 13:40:00,29.34,29.35,29.33,29.34,14700.0,24.2133,24.2216,24.2051,24.2133,14700.0
2010-01-26 13:45:00,29.34,29.36,29.34,29.35,31600.0,24.2133,24.2298,24.2133,24.2216,31600.0
2010-01-26 13:50:00,29.35,29.36,29.35,29.35,18900.0,24.2216,24.2298,24.2216,24.2216,18900.0
2010-01-26 13:55:00,29.35,29.37,29.35,29.37,4400.0,24.2216,24.2381,24.2216,24.2381,4400.0
2010-01-26 14:00:00,29.38,29.38,29.34,29.34,19800.0,24.2464,24.2464,24.2133,24.2133,19800.0
2010-01-26 14:05:00,29.34,29.36,29.32,29.32,16500.0,24.2133,24.2298,24.1968,24.1968,16500.0
2010-01-26 14:10:00,29.32,29.35,29.32,29.34,16500.0,24.1968,24.2216,24.1968,24.2133,16500.0
2010-01-26 14:15:00,29.34,29.34,29.3,29.31,40900.0,24.2133,24.2133,24.1803,24.1886,40900.0
2010-01-26 14:20:00,29.31,29.33,29.31,29.32,18800.0,24.1886,24.2051,24.1886,24.1968,18800.0
2010-01-26 14:25:00,29.31,29.32,29.28,29.3,230900.0,24.1886,24.1968,24.1638,24.1803,230900.0
2010-01-26 14:30:00,29.29,29.32,29.28,29.3,29300.0,24.1721,24.1968,24.1638,24.1803,29300.0
2010-01-26 14:35:00,29.31,29.32,29.26,29.27,31500.0,24.1886,24.1968,24.1473,24.1556,31500.0
2010-01-26 14:40:00,29.27,29.3,29.27,29.3,38000.0,24.1556,24.1803,24.1556,24.1803,38000.0
2010-01-26 14:45:00,29.3,29.33,29.3,29.32,22700.0,24.1803,24.2051,24.1803,24.1968,22700.0
2010-01-26 14:50:00,29.32,29.33,29.32,29.33,45800.0,24.1968,24.2051,24.1968,24.2051,45800.0
2010-01-26 14:55:00,29.32,29.35,29.32,29.34,29100.0,24.1968,24.2216,24.1968,24.2133,29100.0
2010-01-26 15:00:00,29.34,29.34,29.32,29.34,22500.0,24.2133,24.2133,24.1968,24.2133,22500.0
2010-01-26 15:05:00,29.34,29.34,29.31,29.31,30300.0,24.2133,24.2133,24.1886,24.1886,30300.0
2010-01-26 15:10:00,29.31,29.32,29.29,29.3,52300.0,24.1886,24.1968,24.1721,24.1803,52300.0
2010-01-26 15:15:00,29.29,29.31,29.28,29.29,77700.0,24.1721,24.1886,24.1638,24.1721,77700.0
2010-01-26 15:20:00,29.29,29.3,29.23,29.24,40000.0,24.1721,24.1803,24.1226,24.1308,40000.0
2010-01-26 15:25:00,29.23,29.26,29.23,29.25,53900.0,24.1226,24.1473,24.1226,24.1391,53900.0
2010-01-26 15:30:00,29.26,29.3,29.21,29.21,106500.0,24.1473,24.1803,24.1061,24.1061,106500.0
2010-01-26 15:35:00,29.22,29.26,29.22,29.25,99300.0,24.1143,24.1473,24.1143,24.1391,99300.0
2010-01-26 15:40:00,29.26,29.26,29.16,29.16,82900.0,24.1473,24.1473,24.0648,24.0648,82900.0
2010-01-26 15:45:00,29.17,29.2,29.15,29.19,127700.0,24.073,24.0978,24.0565,24.0896,127700.0
2010-01-26 15:50:00,29.19,29.24,29.18,29.22,142400.0,24.0896,24.1308,24.0813,24.1143,142400.0
2010-01-26 15:55:00,29.23,29.23,29.17,29.18,278800.0,24.1226,24.1226,24.073,24.0813,278800.0
2010-01-27 09:30:00,29.22,29.32,29.02,29.31,639700.0,24.1143,24.1968,23.9493,24.1886,639700.0
2010-01-27 09:35:00,29.34,29.36,29.26,29.27,144700.0,24.2133,24.2298,24.1473,24.1556,144700.0
2010-01-27 09:40:00,29.28,29.31,29.2,29.25,173800.0,24.1638,24.1886,24.0978,24.1391,173800.0
2010-01-27 09:45:00,29.26,29.26,29.22,29.23,84100.0,24.1473,24.1473,24.1143,24.1226,84100.0
2010-01-27 09:50:00,29.24,29.25,29.2,29.22,63100.0,24.1308,24.1391,24.0978,24.1143,63100.0
2010-01-27 09:55:00,29.23,29.25,29.19,29.23,54600.0,24.1226,24.1391,24.0896,24.1226,54600.0
2010-01-27 10:00:00,29.21,29.24,29.15,29.19,127300.0,24.1061,24.1308,24.0565,24.0896,127300.0
2010-01-27 10:05:00,29.18,29.19,29.14,29.18,204800.0,24.0813,24.0896,24.0483,24.0813,204800.0
2010-01-27 10:10:00,29.18,29.18,29.12,29.14,40000.0,24.0813,24.0813,24.0318,24.0483,40000.0
2010-01-27 10:15:00,29.15,29.15,29.04,29.05,60000.0,24.0565,24.0565,23.9658,23.974,60000.0
2010-01-27 10:20:00,29.07,29.09,29.06,29.09,21200.0,23.9905,24.007,23.9823,24.007,21200.0
2010-01-27 10:25:00,29.08,29.19,29.08,29.18,34200.0,23.9988,24.0896,23.9988,24.0813,34200.0
2010-01-27 10:30:00,29.18,29.2,29.17,29.2,54500.0,24.0813,24.0978,24.073,24.0978,54500.0
2010-01-27 10:35:00,29.2,29.22,29.17,29.17,132700.0,24.0978,24.1143,24.073,24.073,132700.0
2010-01-27 10:40:00,29.16,29.2,29.15,29.18,193000.0,24.0648,24.0978,24.0565,24.0813,193000.0
2010-01-27 10:45:00,29.2,29.2,29.14,29.14,295600.0,24.0978,24.0978,24.0483,24.0483,295600.0
2010-01-27 10:50:00,29.14,29.22,29.14,29.22,58400.0,24.0483,24.1143,24.0483,24.1143,58400.0
2010-01-27 10:55:00,29.22,29.32,29.22,29.28,197300.0,24.1143,24.1968,24.1143,24.1638,197300.0
2010-01-27 11:00:00,29.28,29.29,29.26,29.29,35000.0,24.1638,24.1721,24.1473,24.1721,35000.0
2010-01-27 11:05:00,29.29,29.3,29.27,29.27,33400.0,24.1721,24.1803,24.1556,24.1556,33400.0
2010-01-27 11:10:00,29.27,29.27,29.24,29.24,11900.0,24.1556,24.1556,24.1308,24.1308,11900.0
2010-01-27 11:15:00,29.24,29.27,29.18,29.27,35300.0,24.1308,24.1556,24.0813,24.1556,35300.0
2010-01-27 11:20:00,29.26,29.27,29.21,29.25,24900.0,24.1473,24.1556,24.1061,24.1391,24900.0
2010-01-27 11:25:00,29.25,29.27,29.23,29.24,22000.0,24.1391,24.1556,24.1226,24.1308,22000.0
2010-01-27 11:30:00,29.24,29.24,29.21,29.23,33600.0,24.1308,24.1308,24.1061,24.1226,33600.0
2010-01-27 11:35:00,29.23,29.23,29.17,29.22,36200.0,24.1226,24.1226,24.073,24.1143,36200.0
2010-01-27 11:40:00,29.21,29.23,29.2,29.22,12800.0,24.1061,24.1226,24.0978,24.1143,12800.0
2010-01-27 11:45:00,29.22,29.23,29.2,29.22,57500.0,24.1143,24.1226,24.0978,24.1143,57500.0
2010-01-27 11:50:00,29.22,29.26,29.22,29.24,13500.0,24.1143,24.1473,24.1143,24.1308,13500.0
2010-01-27 11:55:00,29.24,29.25,29.21,29.22,36500.0,24.1308,24.1391,24.1061,24.1143,36500.0
2010-01-27 12:00:00,29.23,29.23,29.22,29.23,31300.0,24.1226,24.1226,24.1143,24.1226,31300.0
2010-01-27 12:05:00,29.23,29.23,29.21,29.21,9200.0,24.1226,24.1226,24.1061,24.1061,9200.0
2010-01-27 12:10:00,29.21,29.21,29.18,29.18,36300.0,24.1061,24.1061,24.0813,24.0813,36300.0
2010-01-27 12:15:00,29.18,29.18,29.14,29.15,13600.0,24.0813,24.0813,24.0483,24.0565,13600.0
2010-01-27 12:20:00,29.14,29.15,29.13,29.15,24000.0,24.0483,24.0565,24.04,24.0565,24000.0
2010-01-27 12:25:00,29.17,29.18,29.15,29.16,33200.0,24.073,24.0813,24.0565,24.0648,33200.0
2010-01-27 12:30:00,29.15,29.17,29.14,29.14,13200.0,24.0565,24.073,24.0483,24.0483,13200.0
2010-01-27 12:35:00,29.15,29.16,29.14,29.15,11200.0,24.0565,24.0648,24.0483,24.0565,11200.0
2010-01-27 12:40:00,29.15,29.16,29.14,29.16,3300.0,24.0565,24.0648,24.0483,24.0648,3300.0
2010-01-27 12:45:00,29.16,29.16,29.14,29.15,18700.0,24.0648,24.0648,24.0483,24.0565,18700.0
2010-01-27 12:50:00,29.14,29.14,29.1,29.12,74500.0,24.0483,24.0483,24.0153,24.0318,74500.0
2010-01-27 12:55:00,29.11,29.11,29.08,29.1,22200.0,24.0235,24.0235,23.9988,24.0153,22200.0
2010-01-27 13:00:00,29.1,29.1,29.07,29.08,12900.0,24.0153,24.0153,23.9905,23.9988,12900.0
2010-01-27 13:05:00,29.08,29.13,29.08,29.12,31400.0,23.9988,24.04,23.9988,24.0318,31400.0
2010-01-27 13:10:00,29.12,29.12,29.07,29.07,75200.0,24.0318,24.0318,23.9905,23.9905,75200.0
2010-01-27 13:15:00,29.08,29.09,29.05,29.05,58700.0,23.9988,24.007,23.974,23.974,58700.0
2010-01-27 13:20:00,29.05,29.07,29.05,29.05,48000.0,23.974,23.9905,23.974,23.974,48000.0
2010-01-27 13:25:00,29.05,29.07,29.04,29.06,86400.0,23.974,23.9905,23.9658,23.9823,86400.0
2010-01-27 13:30:00,29.06,29.1,29.06,29.09,166400.0,23.9823,24.0153,23.9823,24.007,166400.0
2010-01-27 13:35:00,29.09,29.09,29.07,29.09,8400.0,24.007,24.007,23.9905,24.007,8400.0
2010-01-27 13:40:00,29.1,29.1,29.08,29.09,10400.0,24.0153,24.0153,23.9988,24.007,10400.0
2010-01-27 13:45:00,29.08,29.1,29.08,29.1,44200.0,23.9988,24.0153,23.9988,24.0153,44200.0
2010-01-27 13:50:00,29.1,29.11,29.1,29.1,6000.0,24.0153,24.0235,24.0153,24.0153,6000.0
2010-01-27 13:55:00,29.1,29.1,29.07,29.08,84500.0,24.0153,24.0153,23.9905,23.9988,84500.0
2010-01-27 14:00:00,29.09,29.1,29.07,29.07,34600.0,24.007,24.0153,23.9905,23.9905,34600.0
2010-01-27 14:05:00,29.07,29.09,29.07,29.07,33400.0,23.9905,24.007,23.9905,23.9905,33400.0
2010-01-27 14:10:00,29.08,29.1,29.07,29.1,24000.0,23.9988,24.0153,23.9905,24.0153,24000.0
2010-01-27 14:15:00,29.09,29.12,28.96,29.09,212100.0,24.007,24.0318,23.8997,24.007,212100.0
2010-01-27 14:20:00,29.09,29.12,29.01,29.06,162000.0,24.007,24.0318,23.941,23.9823,162000.0
2010-01-27 14:25:00,29.06,29.08,29.0,29.05,232800.0,23.9823,23.9988,23.9327,23.974,232800.0
2010-01-27 14:30:00,29.04,29.08,29.02,29.07,72900.0,23.9658,23.9988,23.9493,23.9905,72900.0
2010-01-27 14:35:00,29.07,29.18,29.06,29.17,82900.0,23.9905,24.0813,23.9823,24.073,82900.0
2010-01-27 14:40:00,29.17,29.28,29.17,29.23,102600.0,24.073,24.1638,24.073,24.1226,102600.0
2010-01-27 14:45:00,29.22,29.23,29.19,29.2,44000.0,24.1143,24.1226,24.0896,24.0978,44000.0
2010-01-27 14:50:00,29.19,29.2,29.15,29.18,65200.0,24.0896,24.0978,24.0565,24.0813,65200.0
2010-01-27 14:55:00,29.18,29.21,29.15,29.19,55100.0,24.0813,24.1061,24.0565,24.0896,55100.0
2010-01-27 15:00:00,29.19,29.22,29.18,29.2,91700.0,24.0896,24.1143,24.0813,24.0978,91700.0
2010-01-27 15:05:00,29.2,29.21,29.11,29.13,107100.0,24.0978,24.1061,24.0235,24.04,107100.0
2010-01-27 15:10:00,29.13,29.14,29.08,29.13,105300.0,24.04,24.0483,23.9988,24.04,105300.0
2010-01-27 15:15:00,29.13,29.14,29.07,29.11,48500.0,24.04,24.0483,23.9905,24.0235,48500.0
2010-01-27 15:20:00,29.11,29.19,29.1,29.16,135100.0,24.0235,24.0896,24.0153,24.0648,135100.0
2010-01-27 15:25:00,29.16,29.22,29.16,29.22,126000.0,24.0648,24.1143,24.0648,24.1143,126000.0
2010-01-27 15:30:00,29.21,29.29,29.2,29.27,123400.0,24.1061,24.1721,24.0978,24.1556,123400.0
2010-01-27 15:35:00,29.27,29.31,29.25,29.31,162700.0,24.1556,24.1886,24.1391,24.1886,162700.0
2010-01-27 15:40:00,29.3,29.31,29.29,29.29,96300.0,24.1803,24.1886,24.1721,24.1721,96300.0
2010-01-27 15:45:00,29.3,29.31,29.25,29.26,58800.0,24.1803,24.1886,24.1391,24.1473,58800.0
2010-01-27 15:50:00,29.26,29.29,29.26,29.27,123100.0,24.1473,24.1721,24.1473,24.1556,123100.0
2010-01-27 15:55:00,29.27,29.3,29.25,29.3,276800.0,24.1556,24.1803,24.1391,24.1803,276800.0
2010-01-28 09:30:00,29.39,29.53,29.39,29.48,65500.0,24.2546,24.3701,24.2546,24.3289,65500.0
2010-01-28 09:35:00,29.48,29.5,29.4,29.42,125600.0,24.3289,24.3454,24.2629,24.2794,125600.0
2010-01-28 09:40:00,29.42,29.44,29.36,29.41,98600.0,24.2794,24.2959,24.2298,24.2711,98600.0
2010-01-28 09:45:00,29.4,29.46,29.39,29.39,90600.0,24.2629,24.3124,24.2546,24.2546,90600.0
2010-01-28 09:50:00,29.38,29.43,29.35,29.39,68200.0,24.2464,24.2876,24.2216,24.2546,68200.0
2010-01-28 09:55:00,29.39,29.43,29.36,29.42,95600.0,24.2546,24.2876,24.2298,24.2794,95600.0
2010-01-28 10:00:00,29.42,29.42,29.31,29.31,107700.0,24.2794,24.2794,24.1886,24.1886,107700.0
2010-01-28 10:05:00,29.31,29.34,29.27,29.28,65400.0,24.1886,24.2133,24.1556,24.1638,65400.0
2010-01-28 10:10:00,29.27,29.3,29.24,29.3,89200.0,24.1556,24.1803,24.1308,24.1803,89200.0
2010-01-28 10:15:00,29.3,29.3,29.25,29.27,82200.0,24.1803,24.1803,24.1391,24.1556,82200.0
2010-01-28 10:20:00,29.27,29.31,29.26,29.28,68000.0,24.1556,24.1886,24.1473,24.1638,68000.0
2010-01-28 10:25:00,29.29,29.31,29.25,29.3,87500.0,24.1721,24.1886,24.1391,24.1803,87500.0
2010-01-28 10:30:00,29.3,29.3,29.27,29.29,68400.0,24.1803,24.1803,24.1556,24.1721,68400.0
2010-01-28 10:35:00,29.29,29.32,29.29,29.32,36600.0,24.1721,24.1968,24.1721,24.1968,36600.0
2010-01-28 10:40:00,29.32,29.34,29.3,29.32,59200.0,24.1968,24.2133,24.1803,24.1968,59200.0
2010-01-28 10:45:00,29.32,29.33,29.2,29.2,65800.0,24.1968,24.2051,24.0978,24.0978,65800.0
2010-01-28 10:50:00,29.2,29.26,29.2,29.24,116900.0,24.0978,24.1473,24.0978,24.1308,116900.0
2010-01-28 10:55:00,29.24,29.24,29.18,29.22,124600.0,24.1308,24.1308,24.0813,24.1143,124600.0
2010-01-28 11:00:00,29.22,29.23,29.1,29.1,69600.0,24.1143,24.1226,24.0153,24.0153,69600.0
2010-01-28 11:05:00,29.1,29.14,29.08,29.11,137600.0,24.0153,24.0483,23.9988,24.0235,137600.0
2010-01-28 11:10:00,29.1,29.19,29.09,29.19,122600.0,24.0153,24.0896,24.007,24.0896,122600.0
2010-01-28 11:15:00,29.18,29.18,29.11,29.11,39300.0,24.0813,24.0813,24.0235,24.0235,39300.0
2010-01-28 11:20:00,29.11,29.12,29.07,29.12,21100.0,24.0235,24.0318,23.9905,24.0318,21100.0
2010-01-28 11:25:00,29.12,29.12,29.08,29.09,66600.0,24.0318,24.0318,23.9988,24.007,66600.0
2010-01-28 11:30:00,29.09,29.1,28.92,28.93,181400.0,24.007,24.0153,23.8667,23.875,181400.0
2010-01-28 11:35:00,28.93,28.96,28.92,28.95,117000.0,23.875,23.8997,23.8667,23.8915,117000.0
2010-01-28 11:40:00,28.96,28.98,28.95,28.96,47100.0,23.8997,23.9162,23.8915,23.8997,47100.0
2010-01-28 11:45:00,28.96,29.03,28.95,29.01,79300.0,23.8997,23.9575,23.8915,23.941,79300.0
2010-01-28 11:50:00,29.02,29.04,29.0,29.03,28100.0,23.9493,23.9658,23.9327,23.9575,28100.0
2010-01-28 11:55:00,29.04,29.07,29.03,29.03,77700.0,23.9658,23.9905,23.9575,23.9575,77700.0
2010-01-28 12:00:00,29.04,29.04,29.0,29.01,38400.0,23.9658,23.9658,23.9327,23.941,38400.0
2010-01-28 12:05:00,29.01,29.03,29.01,29.01,10700.0,23.941,23.9575,23.941,23.941,10700.0
2010-01-28 12:10:00,29.01,29.03,29.0,29.0,17200.0,23.941,23.9575,23.9327,23.9327,17200.0
2010-01-28 12:15:00,29.01,29.01,28.98,28.98,11300.0,23.941,23.941,23.9162,23.9162,11300.0
2010-01-28 12:20:00,28.98,28.98,28.93,28.95,72300.0,23.9162,23.9162,23.875,23.8915,72300.0
2010-01-28 12:25:00,28.95,28.96,28.93,28.96,42200.0,23.8915,23.8997,23.875,23.8997,42200.0
2010-01-28 12:30:00,28.95,28.98,28.95,28.98,29300.0,23.8915,23.9162,23.8915,23.9162,29300.0
2010-01-28 12:35:00,28.97,29.01,28.97,29.01,22700.0,23.908,23.941,23.908,23.941,22700.0
2010-01-28 12:40:00,29.01,29.02,28.98,28.98,22500.0,23.941,23.9493,23.9162,23.9162,22500.0
2010-01-28 12:45:00,28.97,29.02,28.96,29.02,33800.0,23.908,23.9493,23.8997,23.9493,33800.0
2010-01-28 12:50:00,29.02,29.05,29.01,29.05,28300.0,23.9493,23.974,23.941,23.974,28300.0
2010-01-28 12:55:00,29.05,29.07,29.05,29.07,44800.0,23.974,23.9905,23.974,23.9905,44800.0
2010-01-28 13:00:00,29.08,29.08,29.05,29.06,50200.0,23.9988,23.9988,23.974,23.9823,50200.0
2010-01-28 13:05:00,29.07,29.09,29.05,29.09,85300.0,23.9905,24.007,23.974,24.007,85300.0
2010-01-28 13:10:00,29.08,29.09,29.05,29.05,22600.0,23.9988,24.007,23.974,23.974,22600.0
2010-01-28 13:15:00,29.05,29.09,29.05,29.08,42900.0,23.974,24.007,23.974,23.9988,42900.0
2010-01-28 13:20:00,29.09,29.12,29.08,29.09,113400.0,24.007,24.0318,23.9988,24.007,113400.0
2010-01-28 13:25:00,29.1,29.13,29.09,29.12,59500.0,24.0153,24.04,24.007,24.0318,59500.0
2010-01-28 13:30:00,29.13,29.15,29.13,29.13,45000.0,24.04,24.0565,24.04,24.04,45000.0
2010-01-28 13:35:00,29.13,29.14,29.11,29.11,125500.0,24.04,24.0483,24.0235,24.0235,125500.0
2010-01-28 13:40:00,29.12,29.19,29.11,29.18,84400.0,24.0318,24.0896,24.0235,24.0813,84400.0
2010-01-28 13:45:00,29.18,29.18,29.16,29.16,8400.0,24.0813,24.0813,24.0648,24.0648,8400.0
2010-01-28 13:50:00,29.16,29.19,29.15,29.17,21600.0,24.0648,24.0896,24.0565,24.073,21600.0
2010-01-28 13:55:00,29.16,29.16,29.11,29.12,46700.0,24.0648,24.0648,24.0235,24.0318,46700.0
2010-01-28 14:00:00,29.12,29.13,29.11,29.11,20400.0,24.0318,24.04,24.0235,24.0235,20400.0
2010-01-28 14:05:00,29.12,29.14,29.11,29.12,31300.0,24.0318,24.0483,24.0235,24.0318,31300.0
2010-01-28 14:10:00,29.12,29.12,29.04,29.06,76300.0,24.0318,24.0318,23.9658,23.9823,76300.0
2010-01-28 14:15:00,29.07,29.07,29.01,29.04,31900.0,23.9905,23.9905,23.941,23.9658,31900.0
2010-01-28 14:20:00,29.03,29.1,29.03,29.1,57700.0,23.9575,24.0153,23.9575,24.0153,57700.0
2010-01-28 14:25:00,29.1,29.12,29.08,29.1,46100.0,24.0153,24.0318,23.9988,24.0153,46100.0
2010-01-28 14:30:00,29.1,29.11,29.08,29.1,27400.0,24.0153,24.0235,23.9988,24.0153,27400.0
2010-01-28 14:35:00,29.11,29.11,29.06,29.08,85500.0,24.0235,24.0235,23.9823,23.9988,85500.0
2010-01-28 14:40:00,29.08,29.14,29.07,29.13,113700.0,23.9988,24.0483,23.9905,24.04,113700.0
2010-01-28 14:45:00,29.13,29.16,29.1,29.16,130200.0,24.04,24.0648,24.0153,24.0648,130200.0
2010-01-28 14:50:00,29.16,29.17,29.15,29.15,55900.0,24.0648,24.073,24.0565,24.0565,55900.0
2010-01-28 14:55:00,29.15,29.18,29.14,29.14,80500.0,24.0565,24.0813,24.0483,24.0483,80500.0
2010-01-28 15:00:00,29.13,29.14,29.11,29.14,26300.0,24.04,24.0483,24.0235,24.0483,26300.0
2010-01-28 15:05:00,29.15,29.19,29.15,29.19,60800.0,24.0565,24.0896,24.0565,24.0896,60800.0
2010-01-28 15:10:00,29.19,29.23,29.15,29.15,168300.0,24.0896,24.1226,24.0565,24.0565,168300.0
2010-01-28 15:15:00,29.15,29.17,29.14,29.17,83700.0,24.0565,24.073,24.0483,24.073,83700.0
2010-01-28 15:20:00,29.17,29.23,29.17,29.23,110900.0,24.073,24.1226,24.073,24.1226,110900.0
2010-01-28 15:25:00,29.24,29.24,29.18,29.18,116300.0,24.1308,24.1308,24.0813,24.0813,116300.0
2010-01-28 15:30:00,29.19,29.22,29.19,29.22,59900.0,24.0896,24.1143,24.0896,24.1143,59900.0
2010-01-28 15:35:00,29.22,29.26,29.2,29.26,122200.0,24.1143,24.1473,24.0978,24.1473,122200.0
2010-01-28 15:40:00,29.26,29.28,29.19,29.2,239200.0,24.1473,24.1638,24.0896,24.0978,239200.0
2010-01-28 15:45:00,29.2,29.21,29.15,29.15,209100.0,24.0978,24.1061,24.0565,24.0565,209100.0
2010-01-28 15:50:00,29.15,29.17,29.11,29.11,240100.0,24.0565,24.073,24.0235,24.0235,240100.0
2010-01-28 15:55:00,29.11,29.13,29.09,29.09,312900.0,24.0235,24.04,24.007,24.007,312900.0
2010-01-29 09:30:00,29.16,29.31,29.16,29.27,71400.0,24.0648,24.1886,24.0648,24.1556,71400.0
2010-01-29 09:35:00,29.27,29.32,29.24,29.25,126100.0,24.1556,24.1968,24.1308,24.1391,126100.0
2010-01-29 09:40:00,29.24,29.36,29.21,29.34,133100.0,24.1308,24.2298,24.1061,24.2133,133100.0
2010-01-29 09:45:00,29.33,29.4,29.3,29.37,209800.0,24.2051,24.2629,24.1803,24.2381,209800.0
2010-01-29 09:50:00,29.37,29.42,29.37,29.41,148400.0,24.2381,24.2794,24.2381,24.2711,148400.0
2010-01-29 09:55:00,29.42,29.44,29.34,29.4,214600.0,24.2794,24.2959,24.2133,24.2629,214600.0
2010-01-29 10:00:00,29.42,29.42,29.36,29.41,208900.0,24.2794,24.2794,24.2298,24.2711,208900.0
2010-01-29 10:05:00,29.41,29.42,29.34,29.34,144300.0,24.2711,24.2794,24.2133,24.2133,144300.0
2010-01-29 10:10:00,29.34,29.38,29.32,29.37,277600.0,24.2133,24.2464,24.1968,24.2381,277600.0
2010-01-29 10:15:00,29.37,29.43,29.36,29.41,107100.0,24.2381,24.2876,24.2298,24.2711,107100.0
2010-01-29 10:20:00,29.41,29.48,29.39,29.45,174100.0,24.2711,24.3289,24.2546,24.3041,174100.0
2010-01-29 10:25:00,29.45,29.49,29.45,29.46,99800.0,24.3041,24.3371,24.3041,24.3124,99800.0
2010-01-29 10:30:00,29.46,29.48,29.45,29.46,114700.0,24.3124,24.3289,24.3041,24.3124,114700.0
2010-01-29 10:35:00,29.46,29.46,29.42,29.43,58100.0,24.3124,24.3124,24.2794,24.2876,58100.0
2010-01-29 10:40:00,29.43,29.44,29.38,29.38,62500.0,24.2876,24.2959,24.2464,24.2464,62500.0
2010-01-29 10:45:00,29.37,29.42,29.37,29.42,38300.0,24.2381,24.2794,24.2381,24.2794,38300.0
2010-01-29 10:50:00,29.42,29.45,29.42,29.43,65700.0,24.2794,24.3041,24.2794,24.2876,65700.0
2010-01-29 10:55:00,29.43,29.43,29.33,29.41,216600.0,24.2876,24.2876,24.2051,24.2711,216600.0
2010-01-29 11:00:00,29.41,29.44,29.37,29.44,140000.0,24.2711,24.2959,24.2381,24.2959,140000.0
2010-01-29 11:05:00,29.44,29.44,29.37,29.38,118400.0,24.2959,24.2959,24.2381,24.2464,118400.0
2010-01-29 11:10:00,29.38,29.4,29.35,29.35,51600.0,24.2464,24.2629,24.2216,24.2216,51600.0
2010-01-29 11:15:00,29.35,29.38,29.33,29.33,106200.0,24.2216,24.2464,24.2051,24.2051,106200.0
2010-01-29 11:20:00,29.33,29.35,29.26,29.34,218700.0,24.2051,24.2216,24.1473,24.2133,218700.0
2010-01-29 11:25:00,29.34,29.36,29.27,29.29,77100.0,24.2133,24.2298,24.1556,24.1721,77100.0
2010-01-29 11:30:00,29.3,29.31,29.22,29.24,193400.0,24.1803,24.1886,24.1143,24.1308,193400.0
2010-01-29 11:35:00,29.24,29.3,29.24,29.29,69900.0,24.1308,24.1803,24.1308,24.1721,69900.0
2010-01-29 11:40:00,29.29,29.3,29.27,29.27,30000.0,24.1721,24.1803,24.1556,24.1556,30000.0
2010-01-29 11:45:00,29.27,29.28,29.25,29.25,58200.0,24.1556,24.1638,24.1391,24.1391,58200.0
2010-01-29 11:50:00,29.25,29.3,29.25,29.3,8400.0,24.1391,24.1803,24.1391,24.1803,8400.0
2010-01-29 11:55:00,29.31,29.32,29.21,29.21,151600.0,24.1886,24.1968,24.1061,24.1061,151600.0
2010-01-29 12:00:00,29.21,29.24,29.2,29.21,49100.0,24.1061,24.1308,24.0978,24.1061,49100.0
2010-01-29 12:05:00,29.21,29.21,29.16,29.18,26300.0,24.1061,24.1061,24.0648,24.0813,26300.0
2010-01-29 12:10:00,29.18,29.22,29.16,29.2,52600.0,24.0813,24.1143,24.0648,24.0978,52600.0
2010-01-29 12:15:00,29.21,29.26,29.21,29.26,25400.0,24.1061,24.1473,24.1061,24.1473,25400.0
2010-01-29 12:20:00,29.26,29.28,29.25,29.28,20400.0,24.1473,24.1638,24.1391,24.1638,20400.0
2010-01-29 12:25:00,29.28,29.28,29.26,29.27,22100.0,24.1638,24.1638,24.1473,24.1556,22100.0
2010-01-29 12:30:00,29.26,29.26,29.23,29.25,35000.0,24.1473,24.1473,24.1226,24.1391,35000.0
2010-01-29 12:35:00,29.25,29.28,29.25,29.27,31800.0,24.1391,24.1638,24.1391,24.1556,31800.0
2010-01-29 12:40:00,29.27,29.27,29.24,29.26,32400.0,24.1556,24.1556,24.1308,24.1473,32400.0
2010-01-29 12:45:00,29.26,29.26,29.23,29.26,23400.0,24.1473,24.1473,24.1226,24.1473,23400.0
2010-01-29 12:50:00,29.26,29.32,29.25,29.31,26500.0,24.1473,24.1968,24.1391,24.1886,26500.0
2010-01-29 12:55:00,29.31,29.33,29.31,29.33,18800.0,24.1886,24.2051,24.1886,24.2051,18800.0
2010-01-29 13:00:00,29.33,29.33,29.29,29.31,22800.0,24.2051,24.2051,24.1721,24.1886,22800.0
2010-01-29 13:05:00,29.31,29.35,29.31,29.34,39900.0,24.1886,24.2216,24.1886,24.2133,39900.0
2010-01-29 13:10:00,29.33,29.34,29.31,29.31,7600.0,24.2051,24.2133,24.1886,24.1886,7600.0
2010-01-29 13:15:00,29.3,29.33,29.3,29.33,20000.0,24.1803,24.2051,24.1803,24.2051,20000.0
2010-01-29 13:20:00,29.33,29.36,29.33,29.35,19200.0,24.2051,24.2298,24.2051,24.2216,19200.0
2010-01-29 13:25:00,29.35,29.35,29.34,29.34,43000.0,24.2216,24.2216,24.2133,24.2133,43000.0
2010-01-29 13:30:00,29.33,29.33,29.3,29.32,178200.0,24.2051,24.2051,24.1803,24.1968,178200.0
2010-01-29 13:35:00,29.32,29.35,29.31,29.32,31800.0,24.1968,24.2216,24.1886,24.1968,31800.0
2010-01-29 13:40:00,29.31,29.31,29.23,29.24,17800.0,24.1886,24.1886,24.1226,24.1308,17800.0
2010-01-29 13:45:00,29.24,29.25,29.21,29.21,17500.0,24.1308,24.1391,24.1061,24.1061,17500.0
2010-01-29 13:50:00,29.21,29.25,29.21,29.21,76600.0,24.1061,24.1391,24.1061,24.1061,76600.0
2010-01-29 13:55:00,29.2,29.23,29.18,29.23,44700.0,24.0978,24.1226,24.0813,24.1226,44700.0
2010-01-29 14:00:00,29.23,29.23,29.21,29.23,7300.0,24.1226,24.1226,24.1061,24.1226,7300.0
2010-01-29 14:05:00,29.23,29.24,29.18,29.19,32000.0,24.1226,24.1308,24.0813,24.0896,32000.0
2010-01-29 14:10:00,29.19,29.27,29.19,29.26,62300.0,24.0896,24.1556,24.0896,24.1473,62300.0
2010-01-29 14:15:00,29.27,29.28,29.23,29.24,19700.0,24.1556,24.1638,24.1226,24.1308,19700.0
2010-01-29 14:20:00,29.24,29.24,29.19,29.2,36800.0,24.1308,24.1308,24.0896,24.0978,36800.0
2010-01-29 14:25:00,29.19,29.22,29.19,29.21,18100.0,24.0896,24.1143,24.0896,24.1061,18100.0
2010-01-29 14:30:00,29.21,29.22,29.12,29.13,20500.0,24.1061,24.1143,24.0318,24.04,20500.0
2010-01-29 14:35:00,29.13,29.15,29.1,29.11,45100.0,24.04,24.0565,24.0153,24.0235,45100.0
2010-01-29 14:40:00,29.13,29.13,29.11,29.12,14300.0,24.04,24.04,24.0235,24.0318,14300.0
2010-01-29 14:45:00,29.13,29.13,29.03,29.03,100700.0,24.04,24.04,23.9575,23.9575,100700.0
2010-01-29 14:50:00,29.03,29.05,29.03,29.05,54300.0,23.9575,23.974,23.9575,23.974,54300.0
2010-01-29 14:55:00,29.04,29.08,29.0,29.08,33600.0,23.9658,23.9988,23.9327,23.9988,33600.0
2010-01-29 15:00:00,29.08,29.08,29.03,29.07,215900.0,23.9988,23.9988,23.9575,23.9905,215900.0
2010-01-29 15:05:00,29.07,29.08,29.03,29.03,28400.0,23.9905,23.9988,23.9575,23.9575,28400.0
2010-01-29 15:10:00,29.02,29.03,28.94,28.94,59700.0,23.9493,23.9575,23.8832,23.8832,59700.0
2010-01-29 15:15:00,28.94,29.01,28.93,29.01,63100.0,23.8832,23.941,23.875,23.941,63100.0
2010-01-29 15:20:00,29.02,29.02,28.97,28.97,29700.0,23.9493,23.9493,23.908,23.908,29700.0
2010-01-29 15:25:00,28.96,28.98,28.94,28.97,76100.0,23.8997,23.9162,23.8832,23.908,76100.0
2010-01-29 15:30:00,28.97,28.97,28.89,28.94,94200.0,23.908,23.908,23.842,23.8832,94200.0
2010-01-29 15:35:00,28.94,28.99,28.94,28.98,40400.0,23.8832,23.9245,23.8832,23.9162,40400.0
2010-01-29 15:40:00,28.98,29.02,28.95,29.01,300500.0,23.9162,23.9493,23.8915,23.941,300500.0
2010-01-29 15:45:00,29.02,29.02,28.97,28.98,276200.0,23.9493,23.9493,23.908,23.9162,276200.0
2010-01-29 15:50:00,28.99,29.06,28.96,29.03,234400.0,23.9245,23.9823,23.8997,23.9575,234400.0
2010-01-29 15:55:00,29.04,29.04,28.92,28.92,550900.0,23.9658,23.9658,23.8667,23.8667,550900.0
2010-02-01 09:30:00,28.97,29.15,28.94,29.13,121600.0,23.908,24.0565,23.8832,24.04,121600.0
2010-02-01 09:35:00,29.12,29.13,29.02,29.06,364400.0,24.0318,24.04,23.9493,23.9823,364400.0
2010-02-01 09:40:00,29.06,29.07,29.03,29.06,455000.0,23.9823,23.9905,23.9575,23.9823,455000.0
2010-02-01 09:45:00,29.06,29.15,29.06,29.15,550000.0,23.9823,24.0565,23.9823,24.0565,550000.0
2010-02-01 09:50:00,29.15,29.16,29.09,29.11,301200.0,24.0565,24.0648,24.007,24.0235,301200.0
2010-02-01 09:55:00,29.12,29.15,29.12,29.13,252700.0,24.0318,24.0565,24.0318,24.04,252700.0
2010-02-01 10:00:00,29.13,29.19,29.06,29.08,399000.0,24.04,24.0896,23.9823,23.9988,399000.0
2010-02-01 10:05:00,29.07,29.1,29.03,29.1,437100.0,23.9905,24.0153,23.9575,24.0153,437100.0
2010-02-01 10:10:00,29.1,29.16,29.08,29.12,149700.0,24.0153,24.0648,23.9988,24.0318,149700.0
2010-02-01 10:15:00,29.12,29.16,29.11,29.14,105300.0,24.0318,24.0648,24.0235,24.0483,105300.0
2010-02-01 10:20:00,29.13,29.2,29.13,29.2,122700.0,24.04,24.0978,24.04,24.0978,122700.0
2010-02-01 10:25:00,29.2,29.2,29.13,29.13,140200.0,24.0978,24.0978,24.04,24.04,140200.0
2010-02-01 10:30:00,29.13,29.17,29.13,29.17,45300.0,24.04,24.073,24.04,24.073,45300.0
2010-02-01 10:35:00,29.17,29.17,29.14,29.15,33600.0,24.073,24.073,24.0483,24.0565,33600.0
2010-02-01 10:40:00,29.14,29.14,29.11,29.13,81600.0,24.0483,24.0483,24.0235,24.04,81600.0
2010-02-01 10:45:00,29.12,29.14,29.1,29.11,18200.0,24.0318,24.0483,24.0153,24.0235,18200.0
2010-02-01 10:50:00,29.1,29.14,29.1,29.11,91400.0,24.0153,24.0483,24.0153,24.0235,91400.0
2010-02-01 10:55:00,29.12,29.12,29.05,29.06,277400.0,24.0318,24.0318,23.974,23.9823,277400.0
2010-02-01 11:00:00,29.05,29.06,29.03,29.04,52400.0,23.974,23.9823,23.9575,23.9658,52400.0
2010-02-01 11:05:00,29.04,29.12,29.03,29.1,116000.0,23.9658,24.0318,23.9575,24.0153,116000.0
2010-02-01 11:10:00,29.11,29.11,29.07,29.08,33500.0,24.0235,24.0235,23.9905,23.9988,33500.0
2010-02-01 11:15:00,29.08,29.1,29.07,29.1,12000.0,23.9988,24.0153,23.9905,24.0153,12000.0
2010-02-01 11:20:00,29.1,29.14,29.1,29.12,34500.0,24.0153,24.0483,24.0153,24.0318,34500.0
2010-02-01 11:25:00,29.12,29.15,29.12,29.14,21200.0,24.0318,24.0565,24.0318,24.0483,21200.0
2010-02-01 11:30:00,29.14,29.14,29.1,29.1,32800.0,24.0483,24.0483,24.0153,24.0153,32800.0
2010-02-01 11:35:00,29.1,29.1,29.06,29.07,41000.0,24.0153,24.0153,23.9823,23.9905,41000.0
2010-02-01 11:40:00,29.07,29.11,29.07,29.1,528900.0,23.9905,24.0235,23.9905,24.0153,528900.0
2010-02-01 11:45:00,29.1,29.1,29.09,29.09,224700.0,24.0153,24.0153,24.007,24.007,224700.0
2010-02-01 11:50:00,29.1,29.1,29.07,29.08,358100.0,24.0153,24.0153,23.9905,23.9988,358100.0
2010-02-01 11:55:00,29.08,29.08,29.03,29.03,119700.0,23.9988,23.9988,23.9575,23.9575,119700.0
2010-02-01 12:00:00,29.03,29.04,29.03,29.04,45300.0,23.9575,23.9658,23.9575,23.9658,45300.0
2010-02-01 12:05:00,29.04,29.05,29.03,29.04,27700.0,23.9658,23.974,23.9575,23.9658,27700.0
2010-02-01 12:10:00,29.04,29.04,29.02,29.04,37600.0,23.9658,23.9658,23.9493,23.9658,37600.0
2010-02-01 12:15:00,29.05,29.07,29.03,29.07,19300.0,23.974,23.9905,23.9575,23.9905,19300.0
2010-02-01 12:20:00,29.07,29.08,29.05,29.06,16400.0,23.9905,23.9988,23.974,23.9823,16400.0
2010-02-01 12:25:00,29.07,29.08,29.06,29.07,12800.0,23.9905,23.9988,23.9823,23.9905,12800.0
2010-02-01 12:30:00,29.07,29.08,29.06,29.07,10000.0,23.9905,23.9988,23.9823,23.9905,10000.0
2010-02-01 12:35:00,29.07,29.09,29.05,29.05,11000.0,23.9905,24.007,23.974,23.974,11000.0
2010-02-01 12:40:00,29.05,29.11,29.05,29.11,23500.0,23.974,24.0235,23.974,24.0235,23500.0
2010-02-01 12:45:00,29.11,29.12,29.09,29.11,15800.0,24.0235,24.0318,24.007,24.0235,15800.0
2010-02-01 12:50:00,29.12,29.13,29.09,29.09,67600.0,24.0318,24.04,24.007,24.007,67600.0
2010-02-01 12:55:00,29.09,29.09,29.08,29.08,8300.0,24.007,24.007,23.9988,23.9988,8300.0
2010-02-01 13:00:00,29.08,29.08,29.06,29.08,45800.0,23.9988,23.9988,23.9823,23.9988,45800.0
2010-02-01 13:05:00,29.08,29.12,29.08,29.12,14800.0,23.9988,24.0318,23.9988,24.0318,14800.0
2010-02-01 13:10:00,29.12,29.12,29.1,29.11,9400.0,24.0318,24.0318,24.0153,24.0235,9400.0
2010-02-01 13:15:00,29.11,29.14,29.1,29.12,27800.0,24.0235,24.0483,24.0153,24.0318,27800.0
2010-02-01 13:20:00,29.13,29.14,29.13,29.14,8200.0,24.04,24.0483,24.04,24.0483,8200.0
2010-02-01 13:25:00,29.14,29.14,29.11,29.11,29700.0,24.0483,24.0483,24.0235,24.0235,29700.0
2010-02-01 13:30:00,29.11,29.13,29.11,29.11,15100.0,24.0235,24.04,24.0235,24.0235,15100.0
2010-02-01 13:35:00,29.11,29.13,29.11,29.11,39600.0,24.0235,24.04,24.0235,24.0235,39600.0
2010-02-01 13:40:00,29.11,29.12,29.1,29.11,19500.0,24.0235,24.0318,24.0153,24.0235,19500.0
2010-02-01 13:45:00,29.11,29.14,29.09,29.14,38900.0,24.0235,24.0483,24.007,24.0483,38900.0
2010-02-01 13:50:00,29.14,29.16,29.13,29.13,76800.0,24.0483,24.0648,24.04,24.04,76800.0
2010-02-01 13:55:00,29.13,29.15,29.13,29.14,13100.0,24.04,24.0565,24.04,24.0483,13100.0
2010-02-01 14:00:00,29.15,29.16,29.1,29.1,59100.0,24.0565,24.0648,24.0153,24.0153,59100.0
2010-02-01 14:05:00,29.1,29.13,29.1,29.11,18000.0,24.0153,24.04,24.0153,24.0235,18000.0
2010-02-01 14:10:00,29.11,29.12,29.09,29.09,39600.0,24.0235,24.0318,24.007,24.007,39600.0
2010-02-01 14:15:00,29.1,29.14,29.08,29.14,26900.0,24.0153,24.0483,23.9988,24.0483,26900.0
2010-02-01 14:20:00,29.14,29.15,29.11,29.12,19500.0,24.0483,24.0565,24.0235,24.0318,19500.0
2010-02-01 14:25:00,29.12,29.15,29.11,29.14,32200.0,24.0318,24.0565,24.0235,24.0483,32200.0
2010-02-01 14:30:00,29.15,29.17,29.14,29.15,41400.0,24.0565,24.073,24.0483,24.0565,41400.0
2010-02-01 14:35:00,29.15,29.18,29.14,29.18,29400.0,24.0565,24.0813,24.0483,24.0813,29400.0
2010-02-01 14:40:00,29.18,29.22,29.17,29.2,67500.0,24.0813,24.1143,24.073,24.0978,67500.0
2010-02-01 14:45:00,29.2,29.21,29.18,29.18,39500.0,24.0978,24.1061,24.0813,24.0813,39500.0
2010-02-01 14:50:00,29.18,29.22,29.17,29.22,63000.0,24.0813,24.1143,24.073,24.1143,63000.0
2010-02-01 14:55:00,29.22,29.22,29.18,29.18,35400.0,24.1143,24.1143,24.0813,24.0813,35400.0
2010-02-01 15:00:00,29.18,29.2,29.14,29.15,134700.0,24.0813,24.0978,24.0483,24.0565,134700.0
2010-02-01 15:05:00,29.16,29.16,29.15,29.15,55700.0,24.0648,24.0648,24.0565,24.0565,55700.0
2010-02-01 15:10:00,29.14,29.18,29.14,29.17,57000.0,24.0483,24.0813,24.0483,24.073,57000.0
2010-02-01 15:15:00,29.17,29.2,29.16,29.18,60600.0,24.073,24.0978,24.0648,24.0813,60600.0
2010-02-01 15:20:00,29.19,29.21,29.18,29.2,65500.0,24.0896,24.1061,24.0813,24.0978,65500.0
2010-02-01 15:25:00,29.2,29.23,29.19,29.22,101000.0,24.0978,24.1226,24.0896,24.1143,101000.0
2010-02-01 15:30:00,29.22,29.24,29.21,29.21,100200.0,24.1143,24.1308,24.1061,24.1061,100200.0
2010-02-01 15:35:00,29.22,29.22,29.17,29.18,144300.0,24.1143,24.1143,24.073,24.0813,144300.0
2010-02-01 15:40:00,29.18,29.22,29.18,29.2,137700.0,24.0813,24.1143,24.0813,24.0978,137700.0
2010-02-01 15:45:00,29.2,29.21,29.19,29.19,203400.0,24.0978,24.1061,24.0896,24.0896,203400.0
2010-02-01 15:50:00,29.2,29.22,29.19,29.22,171100.0,24.0978,24.1143,24.0896,24.1143,171100.0
2010-02-01 15:55:00,29.22,29.26,29.21,29.26,653900.0,24.1143,24.1473,24.1061,24.1473,653900.0
2010-02-02 09:30:00,29.35,29.35,29.25,29.27,78000.0,24.2216,24.2216,24.1391,24.1556,78000.0
2010-02-02 09:35:00,29.27,29.36,29.26,29.32,58900.0,24.1556,24.2298,24.1473,24.1968,58900.0
2010-02-02 09:40:00,29.33,29.33,29.24,29.27,120900.0,24.2051,24.2051,24.1308,24.1556,120900.0
2010-02-02 09:45:00,29.28,29.33,29.27,29.32,34000.0,24.1638,24.2051,24.1556,24.1968,34000.0
2010-02-02 09:50:00,29.31,29.31,29.29,29.3,29400.0,24.1886,24.1886,24.1721,24.1803,29400.0
2010-02-02 09:55:00,29.3,29.32,29.2,29.24,159000.0,24.1803,24.1968,24.0978,24.1308,159000.0
2010-02-02 10:00:00,29.23,29.3,29.18,29.2,62600.0,24.1226,24.1803,24.0813,24.0978,62600.0
2010-02-02 10:05:00,29.2,29.29,29.2,29.28,24600.0,24.0978,24.1721,24.0978,24.1638,24600.0
2010-02-02 10:10:00,29.29,29.31,29.24,29.31,63900.0,24.1721,24.1886,24.1308,24.1886,63900.0
2010-02-02 10:15:00,29.32,29.39,29.32,29.36,109500.0,24.1968,24.2546,24.1968,24.2298,109500.0
2010-02-02 10:20:00,29.36,29.41,29.36,29.4,48400.0,24.2298,24.2711,24.2298,24.2629,48400.0
2010-02-02 10:25:00,29.4,29.44,29.4,29.44,18400.0,24.2629,24.2959,24.2629,24.2959,18400.0
2010-02-02 10:30:00,29.44,29.5,29.44,29.49,24700.0,24.2959,24.3454,24.2959,24.3371,24700.0
2010-02-02 10:35:00,29.49,29.49,29.46,29.46,29000.0,24.3371,24.3371,24.3124,24.3124,29000.0
2010-02-02 10:40:00,29.45,29.45,29.42,29.45,42600.0,24.3041,24.3041,24.2794,24.3041,42600.0
2010-02-02 10:45:00,29.45,29.45,29.41,29.43,69800.0,24.3041,24.3041,24.2711,24.2876,69800.0
2010-02-02 10:50:00,29.43,29.46,29.42,29.43,77800.0,24.2876,24.3124,24.2794,24.2876,77800.0
2010-02-02 10:55:00,29.44,29.47,29.42,29.45,49300.0,24.2959,24.3206,24.2794,24.3041,49300.0
2010-02-02 11:00:00,29.45,29.46,29.4,29.4,43200.0,24.3041,24.3124,24.2629,24.2629,43200.0
2010-02-02 11:05:00,29.4,29.42,29.38,29.42,33500.0,24.2629,24.2794,24.2464,24.2794,33500.0
2010-02-02 11:10:00,29.42,29.44,29.4,29.43,50400.0,24.2794,24.2959,24.2629,24.2876,50400.0
2010-02-02 11:15:00,29.44,29.45,29.42,29.44,64500.0,24.2959,24.3041,24.2794,24.2959,64500.0
2010-02-02 11:20:00,29.44,29.47,29.42,29.46,31300.0,24.2959,24.3206,24.2794,24.3124,31300.0
2010-02-02 11:25:00,29.46,29.48,29.46,29.48,29300.0,24.3124,24.3289,24.3124,24.3289,29300.0
2010-02-02 11:30:00,29.48,29.49,29.43,29.43,97700.0,24.3289,24.3371,24.2876,24.2876,97700.0
2010-02-02 11:35:00,29.43,29.47,29.43,29.45,33700.0,24.2876,24.3206,24.2876,24.3041,33700.0
2010-02-02 11:40:00,29.45,29.51,29.45,29.48,85900.0,24.3041,24.3536,24.3041,24.3289,85900.0
2010-02-02 11:45:00,29.48,29.5,29.47,29.5,59500.0,24.3289,24.3454,24.3206,24.3454,59500.0
2010-02-02 11:50:00,29.5,29.51,29.5,29.51,5800.0,24.3454,24.3536,24.3454,24.3536,5800.0
2010-02-02 11:55:00,29.5,29.5,29.47,29.49,132200.0,24.3454,24.3454,24.3206,24.3371,132200.0
2010-02-02 12:00:00,29.49,29.49,29.45,29.47,101200.0,24.3371,24.3371,24.3041,24.3206,101200.0
2010-02-02 12:05:00,29.48,29.5,29.47,29.5,296200.0,24.3289,24.3454,24.3206,24.3454,296200.0
2010-02-02 12:10:00,29.5,29.51,29.5,29.51,42700.0,24.3454,24.3536,24.3454,24.3536,42700.0
2010-02-02 12:15:00,29.5,29.53,29.5,29.53,30600.0,24.3454,24.3701,24.3454,24.3701,30600.0
2010-02-02 12:20:00,29.52,29.56,29.52,29.53,39000.0,24.3619,24.3949,24.3619,24.3701,39000.0
2010-02-02 12:25:00,29.53,29.57,29.53,29.56,40300.0,24.3701,24.4032,24.3701,24.3949,40300.0
2010-02-02 12:30:00,29.56,29.57,29.54,29.56,15700.0,24.3949,24.4032,24.3784,24.3949,15700.0
2010-02-02 12:35:00,29.56,29.57,29.55,29.57,58500.0,24.3949,24.4032,24.3866,24.4032,58500.0
2010-02-02 12:40:00,29.57,29.58,29.56,29.56,13100.0,24.4032,24.4114,24.3949,24.3949,13100.0
2010-02-02 12:45:00,29.56,29.56,29.54,29.55,30300.0,24.3949,24.3949,24.3784,24.3866,30300.0
2010-02-02 12:50:00,29.55,29.56,29.54,29.56,22800.0,24.3866,24.3949,24.3784,24.3949,22800.0
2010-02-02 12:55:00,29.57,29.59,29.57,29.59,40100.0,24.4032,24.4197,24.4032,24.4197,40100.0
2010-02-02 13:00:00,29.59,29.59,29.55,29.55,89800.0,24.4197,24.4197,24.3866,24.3866,89800.0
2010-02-02 13:05:00,29.55,29.56,29.54,29.55,14700.0,24.3866,24.3949,24.3784,24.3866,14700.0
2010-02-02 13:10:00,29.55,29.55,29.52,29.54,8700.0,24.3866,24.3866,24.3619,24.3784,8700.0
2010-02-02 13:15:00,29.55,29.55,29.53,29.54,9000.0,24.3866,24.3866,24.3701,24.3784,9000.0
2010-02-02 13:20:00,29.55,29.58,29.55,29.57,15500.0,24.3866,24.4114,24.3866,24.4032,15500.0
2010-02-02 13:25:00,29.56,29.58,29.56,29.57,26300.0,24.3949,24.4114,24.3949,24.4032,26300.0
2010-02-02 13:30:00,29.58,29.59,29.57,29.58,14800.0,24.4114,24.4197,24.4032,24.4114,14800.0
2010-02-02 13:35:00,29.58,29.63,29.58,29.6,338800.0,24.4114,24.4527,24.4114,24.4279,338800.0
2010-02-02 13:40:00,29.61,29.63,29.61,29.63,44100.0,24.4362,24.4527,24.4362,24.4527,44100.0
2010-02-02 13:45:00,29.62,29.64,29.61,29.62,117000.0,24.4444,24.4609,24.4362,24.4444,117000.0
2010-02-02 13:50:00,29.62,29.63,29.6,29.63,55900.0,24.4444,24.4527,24.4279,24.4527,55900.0
2010-02-02 13:55:00,29.62,29.62,29.6,29.6,4300.0,24.4444,24.4444,24.4279,24.4279,4300.0
2010-02-02 14:00:00,29.61,29.63,29.6,29.63,11200.0,24.4362,24.4527,24.4279,24.4527,11200.0
2010-02-02 14:05:00,29.62,29.62,29.57,29.58,45600.0,24.4444,24.4444,24.4032,24.4114,45600.0
2010-02-02 14:10:00,29.57,29.58,29.57,29.58,9800.0,24.4032,24.4114,24.4032,24.4114,9800.0
2010-02-02 14:15:00,29.58,29.58,29.53,29.55,81500.0,24.4114,24.4114,24.3701,24.3866,81500.0
2010-02-02 14:20:00,29.55,29.59,29.54,29.59,34400.0,24.3866,24.4197,24.3784,24.4197,34400.0
2010-02-02 14:25:00,29.59,29.59,29.57,29.58,23400.0,24.4197,24.4197,24.4032,24.4114,23400.0
2010-02-02 14:30:00,29.58,29.6,29.57,29.58,25100.0,24.4114,24.4279,24.4032,24.4114,25100.0
2010-02-02 14:35:00,29.59,29.59,29.56,29.59,25400.0,24.4197,24.4197,24.3949,24.4197,25400.0
2010-02-02 14:40:00,29.59,29.6,29.56,29.56,29600.0,24.4197,24.4279,24.3949,24.3949,29600.0
2010-02-02 14:45:00,29.56,29.59,29.53,29.57,116400.0,24.3949,24.4197,24.3701,24.4032,116400.0
2010-02-02 14:50:00,29.57,29.62,29.57,29.61,46900.0,24.4032,24.4444,24.4032,24.4362,46900.0
2010-02-02 14:55:00,29.61,29.61,29.59,29.61,18700.0,24.4362,24.4362,24.4197,24.4362,18700.0
2010-02-02 15:00:00,29.61,29.62,29.58,29.6,64200.0,24.4362,24.4444,24.4114,24.4279,64200.0
2010-02-02 15:05:00,29.6,29.62,29.6,29.62,17500.0,24.4279,24.4444,24.4279,24.4444,17500.0
2010-02-02 15:10:00,29.62,29.67,29.62,29.66,66000.0,24.4444,24.4857,24.4444,24.4774,66000.0
2010-02-02 15:15:00,29.66,29.7,29.66,29.7,154300.0,24.4774,24.5104,24.4774,24.5104,154300.0
2010-02-02 15:20:00,29.69,29.7,29.66,29.66,92300.0,24.5022,24.5104,24.4774,24.4774,92300.0
2010-02-02 15:25:00,29.66,29.67,29.65,29.66,87100.0,24.4774,24.4857,24.4692,24.4774,87100.0
2010-02-02 15:30:00,29.66,29.67,29.65,29.66,45600.0,24.4774,24.4857,24.4692,24.4774,45600.0
2010-02-02 15:35:00,29.65,29.66,29.64,29.66,75400.0,24.4692,24.4774,24.4609,24.4774,75400.0
2010-02-02 15:40:00,29.65,29.68,29.64,29.66,138900.0,24.4692,24.4939,24.4609,24.4774,138900.0
2010-02-02 15:45:00,29.65,29.67,29.63,29.66,126500.0,24.4692,24.4857,24.4527,24.4774,126500.0
2010-02-02 15:50:00,29.66,29.69,29.66,29.68,202100.0,24.4774,24.5022,24.4774,24.4939,202100.0
2010-02-02 15:55:00,29.68,29.69,29.66,29.66,531700.0,24.4939,24.5022,24.4774,24.4774,531700.0
2010-02-03 09:30:00,29.62,29.66,29.58,29.62,157800.0,24.4444,24.4774,24.4114,24.4444,157800.0
2010-02-03 09:35:00,29.63,29.68,29.63,29.64,123400.0,24.4527,24.4939,24.4527,24.4609,123400.0
2010-02-03 09:40:00,29.66,29.74,29.66,29.74,42300.0,24.4774,24.5434,24.4774,24.5434,42300.0
2010-02-03 09:45:00,29.77,29.77,29.73,29.76,50200.0,24.5682,24.5682,24.5352,24.56,50200.0
2010-02-03 09:50:00,29.76,29.76,29.73,29.73,164200.0,24.56,24.56,24.5352,24.5352,164200.0
2010-02-03 09:55:00,29.73,29.77,29.7,29.73,105800.0,24.5352,24.5682,24.5104,24.5352,105800.0
2010-02-03 10:00:00,29.71,29.72,29.67,29.68,117100.0,24.5187,24.5269,24.4857,24.4939,117100.0
2010-02-03 10:05:00,29.69,29.71,29.68,29.7,681500.0,24.5022,24.5187,24.4939,24.5104,681500.0
2010-02-03 10:10:00,29.69,29.71,29.65,29.71,140800.0,24.5022,24.5187,24.4692,24.5187,140800.0
2010-02-03 10:15:00,29.73,29.73,29.66,29.67,34400.0,24.5352,24.5352,24.4774,24.4857,34400.0
2010-02-03 10:20:00,29.67,29.7,29.67,29.68,40700.0,24.4857,24.5104,24.4857,24.4939,40700.0
2010-02-03 10:25:00,29.67,29.67,29.62,29.62,18900.0,24.4857,24.4857,24.4444,24.4444,18900.0
2010-02-03 10:30:00,29.62,29.64,29.6,29.62,23300.0,24.4444,24.4609,24.4279,24.4444,23300.0
2010-02-03 10:35:00,29.62,29.62,29.53,29.58,50600.0,24.4444,24.4444,24.3701,24.4114,50600.0
2010-02-03 10:40:00,29.57,29.59,29.57,29.58,31600.0,24.4032,24.4197,24.4032,24.4114,31600.0
2010-02-03 10:45:00,29.57,29.62,29.56,29.62,46100.0,24.4032,24.4444,24.3949,24.4444,46100.0
2010-02-03 10:50:00,29.62,29.62,29.59,29.61,45400.0,24.4444,24.4444,24.4197,24.4362,45400.0
2010-02-03 10:55:00,29.61,29.63,29.61,29.61,13700.0,24.4362,24.4527,24.4362,24.4362,13700.0
2010-02-03 11:00:00,29.63,29.65,29.63,29.63,17800.0,24.4527,24.4692,24.4527,24.4527,17800.0
2010-02-03 11:05:00,29.64,29.69,29.63,29.67,29800.0,24.4609,24.5022,24.4527,24.4857,29800.0
2010-02-03 11:10:00,29.68,29.69,29.67,29.68,16100.0,24.4939,24.5022,24.4857,24.4939,16100.0
2010-02-03 11:15:00,29.68,29.7,29.68,29.69,34900.0,24.4939,24.5104,24.4939,24.5022,34900.0
2010-02-03 11:20:00,29.69,29.69,29.67,29.67,17100.0,24.5022,24.5022,24.4857,24.4857,17100.0
2010-02-03 11:25:00,29.66,29.67,29.64,29.67,78500.0,24.4774,24.4857,24.4609,24.4857,78500.0
2010-02-03 11:30:00,29.66,29.68,29.66,29.66,15000.0,24.4774,24.4939,24.4774,24.4774,15000.0
2010-02-03 11:35:00,29.66,29.66,29.58,29.6,577300.0,24.4774,24.4774,24.4114,24.4279,577300.0
2010-02-03 11:40:00,29.6,29.6,29.56,29.6,80600.0,24.4279,24.4279,24.3949,24.4279,80600.0
2010-02-03 11:45:00,29.59,29.61,29.59,29.6,10300.0,24.4197,24.4362,24.4197,24.4279,10300.0
2010-02-03 11:50:00,29.6,29.61,29.57,29.61,25200.0,24.4279,24.4362,24.4032,24.4362,25200.0
2010-02-03 11:55:00,29.61,29.61,29.57,29.58,35600.0,24.4362,24.4362,24.4032,24.4114,35600.0
2010-02-03 12:00:00,29.58,29.62,29.57,29.62,21100.0,24.4114,24.4444,24.4032,24.4444,21100.0
2010-02-03 12:05:00,29.62,29.64,29.6,29.64,7900.0,24.4444,24.4609,24.4279,24.4609,7900.0
2010-02-03 12:10:00,29.64,29.67,29.64,29.66,10000.0,24.4609,24.4857,24.4609,24.4774,10000.0
2010-02-03 12:15:00,29.66,29.66,29.63,29.65,17400.0,24.4774,24.4774,24.4527,24.4692,17400.0
2010-02-03 12:20:00,29.65,29.65,29.62,29.62,111300.0,24.4692,24.4692,24.4444,24.4444,111300.0
2010-02-03 12:25:00,29.62,29.62,29.6,29.62,21000.0,24.4444,24.4444,24.4279,24.4444,21000.0
2010-02-03 12:30:00,29.62,29.66,29.61,29.66,14500.0,24.4444,24.4774,24.4362,24.4774,14500.0
2010-02-03 12:35:00,29.65,29.7,29.65,29.69,16600.0,24.4692,24.5104,24.4692,24.5022,16600.0
2010-02-03 12:40:00,29.68,29.68,29.65,29.66,18000.0,24.4939,24.4939,24.4692,24.4774,18000.0
2010-02-03 12:45:00,29.65,29.66,29.63,29.65,35000.0,24.4692,24.4774,24.4527,24.4692,35000.0
2010-02-03 12:50:00,29.65,29.67,29.65,29.67,11900.0,24.4692,24.4857,24.4692,24.4857,11900.0
2010-02-03 12:55:00,29.67,29.69,29.66,29.66,19900.0,24.4857,24.5022,24.4774,24.4774,19900.0
2010-02-03 13:00:00,29.66,29.68,29.57,29.68,261300.0,24.4774,24.4939,24.4032,24.4939,261300.0
2010-02-03 13:05:00,29.69,29.75,29.69,29.75,33300.0,24.5022,24.5517,24.5022,24.5517,33300.0
2010-02-03 13:10:00,29.74,29.74,29.72,29.73,18000.0,24.5434,24.5434,24.5269,24.5352,18000.0
2010-02-03 13:15:00,29.73,29.75,29.73,29.75,14400.0,24.5352,24.5517,24.5352,24.5517,14400.0
2010-02-03 13:20:00,29.75,29.75,29.72,29.72,5200.0,24.5517,24.5517,24.5269,24.5269,5200.0
2010-02-03 13:25:00,29.72,29.73,29.71,29.72,5600.0,24.5269,24.5352,24.5187,24.5269,5600.0
2010-02-03 13:30:00,29.72,29.74,29.72,29.74,4300.0,24.5269,24.5434,24.5269,24.5434,4300.0
2010-02-03 13:35:00,29.73,29.75,29.71,29.71,12000.0,24.5352,24.5517,24.5187,24.5187,12000.0
2010-02-03 13:40:00,29.71,29.73,29.69,29.71,22800.0,24.5187,24.5352,24.5022,24.5187,22800.0
2010-02-03 13:45:00,29.72,29.72,29.68,29.68,11700.0,24.5269,24.5269,24.4939,24.4939,11700.0
2010-02-03 13:50:00,29.68,29.68,29.66,29.66,38000.0,24.4939,24.4939,24.4774,24.4774,38000.0
2010-02-03 13:55:00,29.66,29.68,29.66,29.68,10900.0,24.4774,24.4939,24.4774,24.4939,10900.0
2010-02-03 14:00:00,29.69,29.69,29.67,29.68,11200.0,24.5022,24.5022,24.4857,24.4939,11200.0
2010-02-03 14:05:00,29.69,29.7,29.69,29.69,6200.0,24.5022,24.5104,24.5022,24.5022,6200.0
2010-02-03 14:10:00,29.69,29.71,29.68,29.71,15400.0,24.5022,24.5187,24.4939,24.5187,15400.0
2010-02-03 14:15:00,29.71,29.72,29.7,29.7,16600.0,24.5187,24.5269,24.5104,24.5104,16600.0
2010-02-03 14:20:00,29.7,29.71,29.68,29.69,32300.0,24.5104,24.5187,24.4939,24.5022,32300.0
2010-02-03 14:25:00,29.69,29.7,29.67,29.68,40300.0,24.5022,24.5104,24.4857,24.4939,40300.0
2010-02-03 14:30:00,29.69,29.71,29.67,29.68,14400.0,24.5022,24.5187,24.4857,24.4939,14400.0
2010-02-03 14:35:00,29.67,29.67,29.65,29.66,28000.0,24.4857,24.4857,24.4692,24.4774,28000.0
2010-02-03 14:40:00,29.65,29.65,29.63,29.65,19000.0,24.4692,24.4692,24.4527,24.4692,19000.0
2010-02-03 14:45:00,29.65,29.67,29.65,29.66,31000.0,24.4692,24.4857,24.4692,24.4774,31000.0
2010-02-03 14:50:00,29.66,29.7,29.65,29.7,33900.0,24.4774,24.5104,24.4692,24.5104,33900.0
2010-02-03 14:55:00,29.69,29.71,29.68,29.69,29900.0,24.5022,24.5187,24.4939,24.5022,29900.0
2010-02-03 15:00:00,29.69,29.73,29.68,29.73,22500.0,24.5022,24.5352,24.4939,24.5352,22500.0
2010-02-03 15:05:00,29.74,29.75,29.7,29.71,49000.0,24.5434,24.5517,24.5104,24.5187,49000.0
2010-02-03 15:10:00,29.7,29.73,29.69,29.71,57100.0,24.5104,24.5352,24.5022,24.5187,57100.0
2010-02-03 15:15:00,29.7,29.7,29.68,29.7,12500.0,24.5104,24.5104,24.4939,24.5104,12500.0
2010-02-03 15:20:00,29.7,29.71,29.68,29.69,19200.0,24.5104,24.5187,24.4939,24.5022,19200.0
2010-02-03 15:25:00,29.69,29.73,29.69,29.71,12100.0,24.5022,24.5352,24.5022,24.5187,12100.0
2010-02-03 15:30:00,29.71,29.75,29.7,29.74,25800.0,24.5187,24.5517,24.5104,24.5434,25800.0
2010-02-03 15:35:00,29.74,29.74,29.72,29.73,91400.0,24.5434,24.5434,24.5269,24.5352,91400.0
2010-02-03 15:40:00,29.74,29.77,29.73,29.75,175000.0,24.5434,24.5682,24.5352,24.5517,175000.0
2010-02-03 15:45:00,29.75,29.78,29.73,29.77,115600.0,24.5517,24.5765,24.5352,24.5682,115600.0
2010-02-03 15:50:00,29.76,29.77,29.74,29.76,122000.0,24.56,24.5682,24.5434,24.56,122000.0
2010-02-03 15:55:00,29.75,29.76,29.71,29.71,213200.0,24.5517,24.56,24.5187,24.5187,213200.0
2010-02-04 09:30:00,29.47,29.49,29.4,29.46,874100.0,24.3206,24.3371,24.2629,24.3124,874100.0
2010-02-04 09:35:00,29.45,29.54,29.44,29.53,57700.0,24.3041,24.3784,24.2959,24.3701,57700.0
2010-02-04 09:40:00,29.53,29.54,29.44,29.44,161500.0,24.3701,24.3784,24.2959,24.2959,161500.0
2010-02-04 09:45:00,29.43,29.43,29.32,29.37,469400.0,24.2876,24.2876,24.1968,24.2381,469400.0
2010-02-04 09:50:00,29.36,29.36,29.26,29.31,140600.0,24.2298,24.2298,24.1473,24.1886,140600.0
2010-02-04 09:55:00,29.31,29.31,29.17,29.2,222700.0,24.1886,24.1886,24.073,24.0978,222700.0
2010-02-04 10:00:00,29.2,29.26,29.19,29.24,91600.0,24.0978,24.1473,24.0896,24.1308,91600.0
2010-02-04 10:05:00,29.25,29.25,29.19,29.2,145700.0,24.1391,24.1391,24.0896,24.0978,145700.0
2010-02-04 10:10:00,29.19,29.19,29.09,29.11,193800.0,24.0896,24.0896,24.007,24.0235,193800.0
2010-02-04 10:15:00,29.1,29.12,29.06,29.1,228300.0,24.0153,24.0318,23.9823,24.0153,228300.0
2010-02-04 10:20:00,29.11,29.13,29.09,29.12,45300.0,24.0235,24.04,24.007,24.0318,45300.0
2010-02-04 10:25:00,29.11,29.14,29.07,29.13,91600.0,24.0235,24.0483,23.9905,24.04,91600.0
2010-02-04 10:30:00,29.12,29.2,29.12,29.17,88000.0,24.0318,24.0978,24.0318,24.073,88000.0
2010-02-04 10:35:00,29.17,29.19,29.15,29.16,88200.0,24.073,24.0896,24.0565,24.0648,88200.0
2010-02-04 10:40:00,29.16,29.2,29.13,29.18,49600.0,24.0648,24.0978,24.04,24.0813,49600.0
2010-02-04 10:45:00,29.18,29.21,29.15,29.2,55600.0,24.0813,24.1061,24.0565,24.0978,55600.0
2010-02-04 10:50:00,29.2,29.21,29.17,29.18,66500.0,24.0978,24.1061,24.073,24.0813,66500.0
2010-02-04 10:55:00,29.18,29.2,29.11,29.15,192500.0,24.0813,24.0978,24.0235,24.0565,192500.0
2010-02-04 11:00:00,29.12,29.17,29.1,29.14,361000.0,24.0318,24.073,24.0153,24.0483,361000.0
2010-02-04 11:05:00,29.14,29.21,29.14,29.18,196100.0,24.0483,24.1061,24.0483,24.0813,196100.0
2010-02-04 11:10:00,29.19,29.2,29.16,29.18,116900.0,24.0896,24.0978,24.0648,24.0813,116900.0
2010-02-04 11:15:00,29.18,29.18,29.13,29.17,84900.0,24.0813,24.0813,24.04,24.073,84900.0
2010-02-04 11:20:00,29.18,29.2,29.14,29.17,41900.0,24.0813,24.0978,24.0483,24.073,41900.0
2010-02-04 11:25:00,29.17,29.21,29.15,29.2,93100.0,24.073,24.1061,24.0565,24.0978,93100.0
2010-02-04 11:30:00,29.21,29.21,29.16,29.16,45300.0,24.1061,24.1061,24.0648,24.0648,45300.0
2010-02-04 11:35:00,29.16,29.18,29.12,29.12,54700.0,24.0648,24.0813,24.0318,24.0318,54700.0
2010-02-04 11:40:00,29.12,29.12,29.04,29.1,177900.0,24.0318,24.0318,23.9658,24.0153,177900.0
2010-02-04 11:45:00,29.1,29.13,29.08,29.12,130200.0,24.0153,24.04,23.9988,24.0318,130200.0
2010-02-04 11:50:00,29.12,29.14,29.1,29.13,44900.0,24.0318,24.0483,24.0153,24.04,44900.0
2010-02-04 11:55:00,29.13,29.13,29.1,29.11,29400.0,24.04,24.04,24.0153,24.0235,29400.0
2010-02-04 12:00:00,29.11,29.15,29.11,29.13,43500.0,24.0235,24.0565,24.0235,24.04,43500.0
2010-02-04 12:05:00,29.13,29.15,29.09,29.14,31700.0,24.04,24.0565,24.007,24.0483,31700.0
2010-02-04 12:10:00,29.14,29.17,29.11,29.12,137100.0,24.0483,24.073,24.0235,24.0318,137100.0
2010-02-04 12:15:00,29.12,29.14,29.08,29.08,15700.0,24.0318,24.0483,23.9988,23.9988,15700.0
2010-02-04 12:20:00,29.09,29.13,29.08,29.13,104600.0,24.007,24.04,23.9988,24.04,104600.0
2010-02-04 12:25:00,29.14,29.14,29.11,29.12,42400.0,24.0483,24.0483,24.0235,24.0318,42400.0
2010-02-04 12:30:00,29.11,29.12,29.1,29.12,17100.0,24.0235,24.0318,24.0153,24.0318,17100.0
2010-02-04 12:35:00,29.12,29.12,29.09,29.11,74700.0,24.0318,24.0318,24.007,24.0235,74700.0
2010-02-04 12:40:00,29.11,29.12,29.07,29.09,56600.0,24.0235,24.0318,23.9905,24.007,56600.0
2010-02-04 12:45:00,29.09,29.09,29.01,29.01,32200.0,24.007,24.007,23.941,23.941,32200.0
2010-02-04 12:50:00,29.01,29.05,29.01,29.05,97800.0,23.941,23.974,23.941,23.974,97800.0
2010-02-04 12:55:00,29.05,29.09,29.03,29.09,33900.0,23.974,24.007,23.9575,24.007,33900.0
2010-02-04 13:00:00,29.08,29.09,29.07,29.07,79300.0,23.9988,24.007,23.9905,23.9905,79300.0
2010-02-04 13:05:00,29.06,29.1,29.06,29.08,182800.0,23.9823,24.0153,23.9823,23.9988,182800.0
2010-02-04 13:10:00,29.08,29.09,29.06,29.09,32600.0,23.9988,24.007,23.9823,24.007,32600.0
2010-02-04 13:15:00,29.09,29.09,29.06,29.08,23000.0,24.007,24.007,23.9823,23.9988,23000.0
2010-02-04 13:20:00,29.07,29.08,29.03,29.05,188100.0,23.9905,23.9988,23.9575,23.974,188100.0
2010-02-04 13:25:00,29.04,29.08,29.04,29.08,175900.0,23.9658,23.9988,23.9658,23.9988,175900.0
2010-02-04 13:30:00,29.08,29.09,29.06,29.08,191200.0,23.9988,24.007,23.9823,23.9988,191200.0
2010-02-04 13:35:00,29.07,29.09,29.07,29.08,141100.0,23.9905,24.007,23.9905,23.9988,141100.0
2010-02-04 13:40:00,29.08,29.08,29.02,29.02,37600.0,23.9988,23.9988,23.9493,23.9493,37600.0
2010-02-04 13:45:00,29.02,29.04,29.0,29.04,150700.0,23.9493,23.9658,23.9327,23.9658,150700.0
2010-02-04 13:50:00,29.03,29.05,29.0,29.02,53600.0,23.9575,23.974,23.9327,23.9493,53600.0
2010-02-04 13:55:00,29.02,29.05,28.99,28.99,73100.0,23.9493,23.974,23.9245,23.9245,73100.0
2010-02-04 14:00:00,28.99,29.02,28.99,29.01,43200.0,23.9245,23.9493,23.9245,23.941,43200.0
2010-02-04 14:05:00,29.01,29.02,29.0,29.0,58500.0,23.941,23.9493,23.9327,23.9327,58500.0
2010-02-04 14:10:00,29.01,29.03,29.0,29.01,59600.0,23.941,23.9575,23.9327,23.941,59600.0
2010-02-04 14:15:00,29.01,29.03,28.97,29.01,63700.0,23.941,23.9575,23.908,23.941,63700.0
2010-02-04 14:20:00,29.01,29.08,29.01,29.07,88900.0,23.941,23.9988,23.941,23.9905,88900.0
2010-02-04 14:25:00,29.07,29.11,29.06,29.06,44800.0,23.9905,24.0235,23.9823,23.9823,44800.0
2010-02-04 14:30:00,29.07,29.1,29.05,29.09,44000.0,23.9905,24.0153,23.974,24.007,44000.0
2010-02-04 14:35:00,29.09,29.1,29.08,29.1,14500.0,24.007,24.0153,23.9988,24.0153,14500.0
2010-02-04 14:40:00,29.1,29.1,29.05,29.05,66100.0,24.0153,24.0153,23.974,23.974,66100.0
2010-02-04 14:45:00,29.06,29.1,29.06,29.1,32300.0,23.9823,24.0153,23.9823,24.0153,32300.0
2010-02-04 14:50:00,29.1,29.11,29.05,29.05,15000.0,24.0153,24.0235,23.974,23.974,15000.0
2010-02-04 14:55:00,29.05,29.07,29.04,29.04,47100.0,23.974,23.9905,23.9658,23.9658,47100.0
2010-02-04 15:00:00,29.05,29.07,29.04,29.05,43800.0,23.974,23.9905,23.9658,23.974,43800.0
2010-02-04 15:05:00,29.04,29.05,29.01,29.01,170400.0,23.9658,23.974,23.941,23.941,170400.0
2010-02-04 15:10:00,29.01,29.01,28.98,28.99,54400.0,23.941,23.941,23.9162,23.9245,54400.0
2010-02-04 15:15:00,29.0,29.01,28.96,28.97,50000.0,23.9327,23.941,23.8997,23.908,50000.0
2010-02-04 15:20:00,28.96,28.97,28.92,28.93,108500.0,23.8997,23.908,23.8667,23.875,108500.0
2010-02-04 15:25:00,28.94,28.96,28.92,28.94,85300.0,23.8832,23.8997,23.8667,23.8832,85300.0
2010-02-04 15:30:00,28.94,28.97,28.92,28.96,137600.0,23.8832,23.908,23.8667,23.8997,137600.0
2010-02-04 15:35:00,28.96,28.97,28.91,28.92,184700.0,23.8997,23.908,23.8585,23.8667,184700.0
2010-02-04 15:40:00,28.92,28.97,28.91,28.95,126800.0,23.8667,23.908,23.8585,23.8915,126800.0
2010-02-04 15:45:00,28.95,28.95,28.91,28.92,235400.0,23.8915,23.8915,23.8585,23.8667,235400.0
2010-02-04 15:50:00,28.91,28.95,28.91,28.92,380500.0,23.8585,23.8915,23.8585,23.8667,380500.0
2010-02-04 15:55:00,28.92,28.92,28.85,28.86,708700.0,23.8667,23.8667,23.809,23.8172,708700.0
2010-02-05 09:30:00,28.84,28.97,28.82,28.86,100500.0,23.8007,23.908,23.7842,23.8172,100500.0
2010-02-05 09:35:00,28.87,28.88,28.67,28.75,117500.0,23.8255,23.8337,23.6604,23.7264,117500.0
2010-02-05 09:40:00,28.74,28.79,28.68,28.75,138400.0,23.7182,23.7594,23.6687,23.7264,138400.0
2010-02-05 09:45:00,28.72,28.78,28.64,28.64,112000.0,23.7017,23.7512,23.6357,23.6357,112000.0
2010-02-05 09:50:00,28.64,28.68,28.57,28.57,164900.0,23.6357,23.6687,23.5779,23.5779,164900.0
2010-02-05 09:55:00,28.57,28.58,28.53,28.54,193500.0,23.5779,23.5861,23.5449,23.5531,193500.0
2010-02-05 10:00:00,28.54,28.6,28.53,28.55,52800.0,23.5531,23.6026,23.5449,23.5614,52800.0
2010-02-05 10:05:00,28.54,28.54,28.45,28.47,109500.0,23.5531,23.5531,23.4789,23.4954,109500.0
2010-02-05 10:10:00,28.46,28.53,28.44,28.5,117500.0,23.4871,23.5449,23.4706,23.5201,117500.0
2010-02-05 10:15:00,28.5,28.53,28.48,28.5,73400.0,23.5201,23.5449,23.5036,23.5201,73400.0
2010-02-05 10:20:00,28.51,28.68,28.51,28.66,162300.0,23.5284,23.6687,23.5284,23.6522,162300.0
2010-02-05 10:25:00,28.67,28.75,28.63,28.71,158500.0,23.6604,23.7264,23.6274,23.6934,158500.0
2010-02-05 10:30:00,28.71,28.81,28.71,28.81,61900.0,23.6934,23.7759,23.6934,23.7759,61900.0
2010-02-05 10:35:00,28.8,28.81,28.71,28.72,107900.0,23.7677,23.7759,23.6934,23.7017,107900.0
2010-02-05 10:40:00,28.72,28.83,28.72,28.78,66800.0,23.7017,23.7925,23.7017,23.7512,66800.0
2010-02-05 10:45:00,28.77,28.79,28.74,28.76,105400.0,23.7429,23.7594,23.7182,23.7347,105400.0
2010-02-05 10:50:00,28.76,28.8,28.76,28.78,60900.0,23.7347,23.7677,23.7347,23.7512,60900.0
2010-02-05 10:55:00,28.76,28.77,28.73,28.74,40900.0,23.7347,23.7429,23.7099,23.7182,40900.0
2010-02-05 11:00:00,28.74,28.75,28.67,28.69,51700.0,23.7182,23.7264,23.6604,23.6769,51700.0
2010-02-05 11:05:00,28.7,28.73,28.67,28.73,35500.0,23.6852,23.7099,23.6604,23.7099,35500.0
2010-02-05 11:10:00,28.73,28.73,28.68,28.69,67500.0,23.7099,23.7099,23.6687,23.6769,67500.0
2010-02-05 11:15:00,28.69,28.77,28.68,28.76,53600.0,23.6769,23.7429,23.6687,23.7347,53600.0
2010-02-05 11:20:00,28.75,28.75,28.67,28.71,42700.0,23.7264,23.7264,23.6604,23.6934,42700.0
2010-02-05 11:25:00,28.71,28.73,28.66,28.66,70800.0,23.6934,23.7099,23.6522,23.6522,70800.0
2010-02-05 11:30:00,28.65,28.7,28.62,28.62,57000.0,23.6439,23.6852,23.6191,23.6191,57000.0
2010-02-05 11:35:00,28.62,28.63,28.59,28.6,47100.0,23.6191,23.6274,23.5944,23.6026,47100.0
2010-02-05 11:40:00,28.58,28.59,28.53,28.56,159900.0,23.5861,23.5944,23.5449,23.5696,159900.0
2010-02-05 11:45:00,28.56,28.59,28.51,28.59,214100.0,23.5696,23.5944,23.5284,23.5944,214100.0
2010-02-05 11:50:00,28.59,28.62,28.55,28.56,89500.0,23.5944,23.6191,23.5614,23.5696,89500.0
2010-02-05 11:55:00,28.55,28.58,28.53,28.56,50200.0,23.5614,23.5861,23.5449,23.5696,50200.0
2010-02-05 12:00:00,28.56,28.6,28.56,28.57,43100.0,23.5696,23.6026,23.5696,23.5779,43100.0
2010-02-05 12:05:00,28.57,28.62,28.57,28.58,38200.0,23.5779,23.6191,23.5779,23.5861,38200.0
2010-02-05 12:10:00,28.58,28.59,28.53,28.55,46200.0,23.5861,23.5944,23.5449,23.5614,46200.0
2010-02-05 12:15:00,28.56,28.62,28.55,28.6,39000.0,23.5696,23.6191,23.5614,23.6026,39000.0
2010-02-05 12:20:00,28.61,28.65,28.58,28.59,58000.0,23.6109,23.6439,23.5861,23.5944,58000.0
2010-02-05 12:25:00,28.58,28.62,28.58,28.6,43100.0,23.5861,23.6191,23.5861,23.6026,43100.0
2010-02-05 12:30:00,28.6,28.61,28.55,28.59,33300.0,23.6026,23.6109,23.5614,23.5944,33300.0
2010-02-05 12:35:00,28.59,28.61,28.55,28.55,54800.0,23.5944,23.6109,23.5614,23.5614,54800.0
2010-02-05 12:40:00,28.55,28.58,28.55,28.58,54100.0,23.5614,23.5861,23.5614,23.5861,54100.0
2010-02-05 12:45:00,28.57,28.6,28.56,28.58,38000.0,23.5779,23.6026,23.5696,23.5861,38000.0
2010-02-05 12:50:00,28.58,28.58,28.51,28.56,38000.0,23.5861,23.5861,23.5284,23.5696,38000.0
2010-02-05 12:55:00,28.56,28.62,28.56,28.62,34000.0,23.5696,23.6191,23.5696,23.6191,34000.0
2010-02-05 13:00:00,28.62,28.62,28.57,28.58,34100.0,23.6191,23.6191,23.5779,23.5861,34100.0
2010-02-05 13:05:00,28.58,28.58,28.51,28.52,34400.0,23.5861,23.5861,23.5284,23.5366,34400.0
2010-02-05 13:10:00,28.52,28.54,28.5,28.53,52400.0,23.5366,23.5531,23.5201,23.5449,52400.0
2010-02-05 13:15:00,28.52,28.53,28.5,28.52,26900.0,23.5366,23.5449,23.5201,23.5366,26900.0
2010-02-05 13:20:00,28.52,28.52,28.42,28.43,29700.0,23.5366,23.5366,23.4541,23.4623,29700.0
2010-02-05 13:25:00,28.43,28.44,28.39,28.4,32000.0,23.4623,23.4706,23.4293,23.4376,32000.0
2010-02-05 13:30:00,28.4,28.41,28.34,28.35,30400.0,23.4376,23.4458,23.3881,23.3963,30400.0
2010-02-05 13:35:00,28.36,28.37,28.28,28.29,81900.0,23.4046,23.4128,23.3386,23.3468,81900.0
2010-02-05 13:40:00,28.29,28.3,28.24,28.27,143900.0,23.3468,23.3551,23.3055,23.3303,143900.0
2010-02-05 13:45:00,28.27,28.3,28.25,28.3,42200.0,23.3303,23.3551,23.3138,23.3551,42200.0
2010-02-05 13:50:00,28.29,28.3,28.27,28.28,100900.0,23.3468,23.3551,23.3303,23.3386,100900.0
2010-02-05 13:55:00,28.28,28.29,28.21,28.23,64400.0,23.3386,23.3468,23.2808,23.2973,64400.0
2010-02-05 14:00:00,28.23,28.31,28.23,28.3,166600.0,23.2973,23.3633,23.2973,23.3551,166600.0
2010-02-05 14:05:00,28.31,28.33,28.3,28.31,102400.0,23.3633,23.3798,23.3551,23.3633,102400.0
2010-02-05 14:10:00,28.31,28.32,28.28,28.32,99600.0,23.3633,23.3716,23.3386,23.3716,99600.0
2010-02-05 14:15:00,28.31,28.39,28.31,28.38,137000.0,23.3633,23.4293,23.3633,23.4211,137000.0
2010-02-05 14:20:00,28.38,28.38,28.23,28.36,93100.0,23.4211,23.4211,23.2973,23.4046,93100.0
2010-02-05 14:25:00,28.36,28.39,28.34,28.38,29300.0,23.4046,23.4293,23.3881,23.4211,29300.0
2010-02-05 14:30:00,28.37,28.38,28.32,28.37,103400.0,23.4128,23.4211,23.3716,23.4128,103400.0
2010-02-05 14:35:00,28.37,28.39,28.33,28.34,98500.0,23.4128,23.4293,23.3798,23.3881,98500.0
2010-02-05 14:40:00,28.35,28.35,28.29,28.31,56800.0,23.3963,23.3963,23.3468,23.3633,56800.0
2010-02-05 14:45:00,28.31,28.36,28.29,28.35,76500.0,23.3633,23.4046,23.3468,23.3963,76500.0
2010-02-05 14:50:00,28.36,28.38,28.33,28.36,61400.0,23.4046,23.4211,23.3798,23.4046,61400.0
2010-02-05 14:55:00,28.36,28.37,28.33,28.35,63300.0,23.4046,23.4128,23.3798,23.3963,63300.0
2010-02-05 15:00:00,28.36,28.42,28.35,28.41,222500.0,23.4046,23.4541,23.3963,23.4458,222500.0
2010-02-05 15:05:00,28.42,28.62,28.41,28.61,470800.0,23.4541,23.6191,23.4458,23.6109,470800.0
2010-02-05 15:10:00,28.6,28.74,28.56,28.73,330800.0,23.6026,23.7182,23.5696,23.7099,330800.0
2010-02-05 15:15:00,28.72,28.72,28.59,28.64,90200.0,23.7017,23.7017,23.5944,23.6357,90200.0
2010-02-05 15:20:00,28.64,28.69,28.23,28.58,82400.0,23.6357,23.6769,23.2973,23.5861,82400.0
2010-02-05 15:25:00,28.58,28.64,28.58,28.61,69200.0,23.5861,23.6357,23.5861,23.6109,69200.0
2010-02-05 15:30:00,28.62,28.71,28.6,28.68,88800.0,23.6191,23.6934,23.6026,23.6687,88800.0
2010-02-05 15:35:00,28.68,28.73,28.65,28.68,142400.0,23.6687,23.7099,23.6439,23.6687,142400.0
2010-02-05 15:40:00,28.68,28.72,28.67,28.7,120600.0,23.6687,23.7017,23.6604,23.6852,120600.0
2010-02-05 15:45:00,28.7,28.72,28.58,28.59,305100.0,23.6852,23.7017,23.5861,23.5944,305100.0
2010-02-05 15:50:00,28.58,28.71,28.58,28.69,408800.0,23.5861,23.6934,23.5861,23.6769,408800.0
2010-02-05 15:55:00,28.69,28.75,28.69,28.73,478500.0,23.6769,23.7264,23.6769,23.7099,478500.0
2010-02-08 09:30:00,28.83,28.83,28.72,28.75,92600.0,23.7925,23.7925,23.7017,23.7264,92600.0
2010-02-08 09:35:00,28.75,28.83,28.69,28.83,95600.0,23.7264,23.7925,23.6769,23.7925,95600.0
2010-02-08 09:40:00,28.82,28.86,28.79,28.81,263500.0,23.7842,23.8172,23.7594,23.7759,263500.0
2010-02-08 09:45:00,28.81,28.81,28.68,28.69,268200.0,23.7759,23.7759,23.6687,23.6769,268200.0
2010-02-08 09:50:00,28.69,28.81,28.67,28.8,119000.0,23.6769,23.7759,23.6604,23.7677,119000.0
2010-02-08 09:55:00,28.8,28.83,28.78,28.82,59300.0,23.7677,23.7925,23.7512,23.7842,59300.0
2010-02-08 10:00:00,28.82,28.89,28.79,28.84,73600.0,23.7842,23.842,23.7594,23.8007,73600.0
2010-02-08 10:05:00,28.85,28.9,28.82,28.88,105100.0,23.809,23.8502,23.7842,23.8337,105100.0
2010-02-08 10:10:00,28.88,28.96,28.88,28.92,102800.0,23.8337,23.8997,23.8337,23.8667,102800.0
2010-02-08 10:15:00,28.93,28.95,28.89,28.89,99000.0,23.875,23.8915,23.842,23.842,99000.0
2010-02-08 10:20:00,28.9,28.91,28.82,28.89,70300.0,23.8502,23.8585,23.7842,23.842,70300.0
2010-02-08 10:25:00,28.89,28.94,28.83,28.86,93000.0,23.842,23.8832,23.7925,23.8172,93000.0
2010-02-08 10:30:00,28.86,28.89,28.83,28.86,46400.0,23.8172,23.842,23.7925,23.8172,46400.0
2010-02-08 10:35:00,28.87,28.92,28.85,28.85,100200.0,23.8255,23.8667,23.809,23.809,100200.0
2010-02-08 10:40:00,28.86,28.9,28.84,28.89,66900.0,23.8172,23.8502,23.8007,23.842,66900.0
2010-02-08 10:45:00,28.88,28.92,28.86,28.91,109700.0,23.8337,23.8667,23.8172,23.8585,109700.0
2010-02-08 10:50:00,28.92,28.95,28.92,28.92,65800.0,23.8667,23.8915,23.8667,23.8667,65800.0
2010-02-08 10:55:00,28.93,28.99,28.92,28.98,129600.0,23.875,23.9245,23.8667,23.9162,129600.0
2010-02-08 11:00:00,28.99,29.02,28.98,29.0,73500.0,23.9245,23.9493,23.9162,23.9327,73500.0
2010-02-08 11:05:00,29.0,29.05,28.99,29.03,48200.0,23.9327,23.974,23.9245,23.9575,48200.0
2010-02-08 11:10:00,29.03,29.06,29.03,29.04,23000.0,23.9575,23.9823,23.9575,23.9658,23000.0
2010-02-08 11:15:00,29.04,29.04,28.99,29.01,58800.0,23.9658,23.9658,23.9245,23.941,58800.0
2010-02-08 11:20:00,29.0,29.05,29.0,29.03,60400.0,23.9327,23.974,23.9327,23.9575,60400.0
2010-02-08 11:25:00,29.04,29.05,29.0,29.0,39700.0,23.9658,23.974,23.9327,23.9327,39700.0
2010-02-08 11:30:00,29.01,29.02,28.99,29.0,19400.0,23.941,23.9493,23.9245,23.9327,19400.0
2010-02-08 11:35:00,29.0,29.0,28.96,28.98,20400.0,23.9327,23.9327,23.8997,23.9162,20400.0
2010-02-08 11:40:00,28.98,29.02,28.98,29.01,25500.0,23.9162,23.9493,23.9162,23.941,25500.0
2010-02-08 11:45:00,29.02,29.05,29.0,29.03,54500.0,23.9493,23.974,23.9327,23.9575,54500.0
2010-02-08 11:50:00,29.04,29.05,28.98,29.0,56600.0,23.9658,23.974,23.9162,23.9327,56600.0
2010-02-08 11:55:00,28.99,29.0,28.98,28.99,28900.0,23.9245,23.9327,23.9162,23.9245,28900.0
2010-02-08 12:00:00,28.99,28.99,28.92,28.92,34900.0,23.9245,23.9245,23.8667,23.8667,34900.0
2010-02-08 12:05:00,28.93,28.97,28.93,28.97,64900.0,23.875,23.908,23.875,23.908,64900.0
2010-02-08 12:10:00,28.97,28.97,28.93,28.94,15100.0,23.908,23.908,23.875,23.8832,15100.0
2010-02-08 12:15:00,28.93,29.0,28.93,28.98,15100.0,23.875,23.9327,23.875,23.9162,15100.0
2010-02-08 12:20:00,28.97,29.0,28.96,28.97,23100.0,23.908,23.9327,23.8997,23.908,23100.0
2010-02-08 12:25:00,28.98,29.01,28.98,29.01,17800.0,23.9162,23.941,23.9162,23.941,17800.0
2010-02-08 12:30:00,29.01,29.01,28.98,29.0,65900.0,23.941,23.941,23.9162,23.9327,65900.0
2010-02-08 12:35:00,29.0,29.01,28.99,29.01,31000.0,23.9327,23.941,23.9245,23.941,31000.0
2010-02-08 12:40:00,29.01,29.01,28.98,29.0,34300.0,23.941,23.941,23.9162,23.9327,34300.0
2010-02-08 12:45:00,28.99,29.0,28.96,28.97,68000.0,23.9245,23.9327,23.8997,23.908,68000.0
2010-02-08 12:50:00,28.96,29.0,28.96,29.0,16700.0,23.8997,23.9327,23.8997,23.9327,16700.0
2010-02-08 12:55:00,29.0,29.01,28.98,28.99,19700.0,23.9327,23.941,23.9162,23.9245,19700.0
2010-02-08 13:00:00,28.99,28.99,28.95,28.96,12800.0,23.9245,23.9245,23.8915,23.8997,12800.0
2010-02-08 13:05:00,28.94,28.97,28.92,28.93,75500.0,23.8832,23.908,23.8667,23.875,75500.0
2010-02-08 13:10:00,28.93,28.94,28.9,28.91,26800.0,23.875,23.8832,23.8502,23.8585,26800.0
2010-02-08 13:15:00,28.91,28.91,28.85,28.88,63400.0,23.8585,23.8585,23.809,23.8337,63400.0
2010-02-08 13:20:00,28.89,28.9,28.88,28.88,13800.0,23.842,23.8502,23.8337,23.8337,13800.0
2010-02-08 13:25:00,28.88,28.9,28.87,28.89,23500.0,23.8337,23.8502,23.8255,23.842,23500.0
2010-02-08 13:30:00,28.89,28.9,28.87,28.87,22600.0,23.842,23.8502,23.8255,23.8255,22600.0
2010-02-08 13:35:00,28.87,28.89,28.87,28.88,10100.0,23.8255,23.842,23.8255,23.8337,10100.0
2010-02-08 13:40:00,28.88,28.89,28.87,28.87,12100.0,23.8337,23.842,23.8255,23.8255,12100.0
2010-02-08 13:45:00,28.87,28.88,28.82,28.83,15500.0,23.8255,23.8337,23.7842,23.7925,15500.0
2010-02-08 13:50:00,28.83,28.85,28.82,28.85,15600.0,23.7925,23.809,23.7842,23.809,15600.0
2010-02-08 13:55:00,28.84,28.84,28.82,28.84,41900.0,23.8007,23.8007,23.7842,23.8007,41900.0
2010-02-08 14:00:00,28.85,28.9,28.85,28.88,157700.0,23.809,23.8502,23.809,23.8337,157700.0
2010-02-08 14:05:00,28.88,28.89,28.87,28.88,36200.0,23.8337,23.842,23.8255,23.8337,36200.0
2010-02-08 14:10:00,28.88,28.93,28.87,28.93,184800.0,23.8337,23.875,23.8255,23.875,184800.0
2010-02-08 14:15:00,28.92,28.92,28.89,28.9,31900.0,23.8667,23.8667,23.842,23.8502,31900.0
2010-02-08 14:20:00,28.9,28.9,28.88,28.9,31900.0,23.8502,23.8502,23.8337,23.8502,31900.0
2010-02-08 14:25:00,28.9,28.91,28.89,28.89,22500.0,23.8502,23.8585,23.842,23.842,22500.0
2010-02-08 14:30:00,28.89,28.91,28.88,28.88,22000.0,23.842,23.8585,23.8337,23.8337,22000.0
2010-02-08 14:35:00,28.87,28.88,28.82,28.83,26700.0,23.8255,23.8337,23.7842,23.7925,26700.0
2010-02-08 14:40:00,28.82,28.87,28.81,28.85,54500.0,23.7842,23.8255,23.7759,23.809,54500.0
2010-02-08 14:45:00,28.85,28.88,28.85,28.86,15800.0,23.809,23.8337,23.809,23.8172,15800.0
2010-02-08 14:50:00,28.86,28.89,28.86,28.86,21500.0,23.8172,23.842,23.8172,23.8172,21500.0
2010-02-08 14:55:00,28.86,28.87,28.81,28.82,29100.0,23.8172,23.8255,23.7759,23.7842,29100.0
2010-02-08 15:00:00,28.82,28.84,28.76,28.8,136200.0,23.7842,23.8007,23.7347,23.7677,136200.0
2010-02-08 15:05:00,28.8,28.82,28.79,28.8,81900.0,23.7677,23.7842,23.7594,23.7677,81900.0
2010-02-08 15:10:00,28.79,28.79,28.76,28.78,188800.0,23.7594,23.7594,23.7347,23.7512,188800.0
2010-02-08 15:15:00,28.78,28.79,28.72,28.72,176900.0,23.7512,23.7594,23.7017,23.7017,176900.0
2010-02-08 15:20:00,28.72,28.75,28.72,28.74,39900.0,23.7017,23.7264,23.7017,23.7182,39900.0
2010-02-08 15:25:00,28.75,28.75,28.69,28.74,365200.0,23.7264,23.7264,23.6769,23.7182,365200.0
2010-02-08 15:30:00,28.74,28.78,28.74,28.75,96100.0,23.7182,23.7512,23.7182,23.7264,96100.0
2010-02-08 15:35:00,28.75,28.76,28.74,28.75,45400.0,23.7264,23.7347,23.7182,23.7264,45400.0
2010-02-08 15:40:00,28.75,28.76,28.73,28.76,254500.0,23.7264,23.7347,23.7099,23.7347,254500.0
2010-02-08 15:45:00,28.76,28.76,28.68,28.69,123500.0,23.7347,23.7347,23.6687,23.6769,123500.0
2010-02-08 15:50:00,28.69,28.7,28.64,28.64,225100.0,23.6769,23.6852,23.6357,23.6357,225100.0
2010-02-08 15:55:00,28.65,28.66,28.61,28.62,425200.0,23.6439,23.6522,23.6109,23.6191,425200.0
2010-02-09 09:30:00,28.78,29.03,28.78,28.98,90300.0,23.7512,23.9575,23.7512,23.9162,90300.0
2010-02-09 09:35:00,28.97,28.98,28.89,28.89,90400.0,23.908,23.9162,23.842,23.842,90400.0
2010-02-09 09:40:00,28.89,28.93,28.84,28.86,121900.0,23.842,23.875,23.8007,23.8172,121900.0
2010-02-09 09:45:00,28.86,28.92,28.83,28.84,126000.0,23.8172,23.8667,23.7925,23.8007,126000.0
2010-02-09 09:50:00,28.85,28.97,28.85,28.95,91400.0,23.809,23.908,23.809,23.8915,91400.0
2010-02-09 09:55:00,28.95,28.98,28.94,28.94,40800.0,23.8915,23.9162,23.8832,23.8832,40800.0
2010-02-09 10:00:00,28.94,28.96,28.89,28.93,152000.0,23.8832,23.8997,23.842,23.875,152000.0
2010-02-09 10:05:00,28.94,28.99,28.92,28.94,56200.0,23.8832,23.9245,23.8667,23.8832,56200.0
2010-02-09 10:10:00,28.94,28.99,28.94,28.97,48900.0,23.8832,23.9245,23.8832,23.908,48900.0
2010-02-09 10:15:00,28.97,29.05,28.97,29.02,121700.0,23.908,23.974,23.908,23.9493,121700.0
2010-02-09 10:20:00,29.02,29.02,28.98,29.0,44600.0,23.9493,23.9493,23.9162,23.9327,44600.0
2010-02-09 10:25:00,29.01,29.01,28.96,28.96,38100.0,23.941,23.941,23.8997,23.8997,38100.0
2010-02-09 10:30:00,28.96,28.99,28.93,28.95,31100.0,23.8997,23.9245,23.875,23.8915,31100.0
2010-02-09 10:35:00,28.96,28.97,28.92,28.92,70200.0,23.8997,23.908,23.8667,23.8667,70200.0
2010-02-09 10:40:00,28.92,28.94,28.88,28.91,81000.0,23.8667,23.8832,23.8337,23.8585,81000.0
2010-02-09 10:45:00,28.9,28.93,28.89,28.92,81300.0,23.8502,23.875,23.842,23.8667,81300.0
2010-02-09 10:50:00,28.92,28.94,28.9,28.93,34200.0,23.8667,23.8832,23.8502,23.875,34200.0
2010-02-09 10:55:00,28.94,28.95,28.86,28.88,62300.0,23.8832,23.8915,23.8172,23.8337,62300.0
2010-02-09 11:00:00,28.88,28.89,28.82,28.88,93600.0,23.8337,23.842,23.7842,23.8337,93600.0
2010-02-09 11:05:00,28.87,28.88,28.77,28.79,52500.0,23.8255,23.8337,23.7429,23.7594,52500.0
2010-02-09 11:10:00,28.78,28.8,28.75,28.79,47100.0,23.7512,23.7677,23.7264,23.7594,47100.0
2010-02-09 11:15:00,28.79,28.81,28.74,28.81,94800.0,23.7594,23.7759,23.7182,23.7759,94800.0
2010-02-09 11:20:00,28.8,28.83,28.79,28.83,52900.0,23.7677,23.7925,23.7594,23.7925,52900.0
2010-02-09 11:25:00,28.82,28.83,28.77,28.79,92700.0,23.7842,23.7925,23.7429,23.7594,92700.0
2010-02-09 11:30:00,28.79,28.94,28.76,28.94,88600.0,23.7594,23.8832,23.7347,23.8832,88600.0
2010-02-09 11:35:00,28.96,29.01,28.9,28.97,216700.0,23.8997,23.941,23.8502,23.908,216700.0
2010-02-09 11:40:00,28.97,28.99,28.91,28.94,66800.0,23.908,23.9245,23.8585,23.8832,66800.0
2010-02-09 11:45:00,28.95,28.99,28.9,28.95,125300.0,23.8915,23.9245,23.8502,23.8915,125300.0
2010-02-09 11:50:00,28.95,29.06,28.94,29.04,100500.0,23.8915,23.9823,23.8832,23.9658,100500.0
2010-02-09 11:55:00,29.04,29.06,28.97,28.99,40000.0,23.9658,23.9823,23.908,23.9245,40000.0
2010-02-09 12:00:00,28.99,29.04,28.98,29.04,75200.0,23.9245,23.9658,23.9162,23.9658,75200.0
2010-02-09 12:05:00,29.03,29.09,29.03,29.06,127600.0,23.9575,24.007,23.9575,23.9823,127600.0
2010-02-09 12:10:00,29.06,29.12,29.06,29.12,65900.0,23.9823,24.0318,23.9823,24.0318,65900.0
2010-02-09 12:15:00,29.12,29.21,29.12,29.19,94000.0,24.0318,24.1061,24.0318,24.0896,94000.0
2010-02-09 12:20:00,29.19,29.21,29.15,29.15,159300.0,24.0896,24.1061,24.0565,24.0565,159300.0
2010-02-09 12:25:00,29.15,29.16,29.13,29.16,83800.0,24.0565,24.0648,24.04,24.0648,83800.0
2010-02-09 12:30:00,29.16,29.18,29.15,29.17,32500.0,24.0648,24.0813,24.0565,24.073,32500.0
2010-02-09 12:35:00,29.17,29.18,29.15,29.15,71400.0,24.073,24.0813,24.0565,24.0565,71400.0
2010-02-09 12:40:00,29.16,29.17,28.95,29.01,404000.0,24.0648,24.073,23.8915,23.941,404000.0
2010-02-09 12:45:00,29.01,29.06,29.0,29.01,174800.0,23.941,23.9823,23.9327,23.941,174800.0
2010-02-09 12:50:00,29.01,29.03,28.98,29.0,158800.0,23.941,23.9575,23.9162,23.9327,158800.0
2010-02-09 12:55:00,29.0,29.06,28.99,29.04,29400.0,23.9327,23.9823,23.9245,23.9658,29400.0
2010-02-09 13:00:00,29.03,29.1,29.03,29.05,52600.0,23.9575,24.0153,23.9575,23.974,52600.0
2010-02-09 13:05:00,29.06,29.11,29.05,29.08,48800.0,23.9823,24.0235,23.974,23.9988,48800.0
2010-02-09 13:10:00,29.09,29.09,29.06,29.07,10100.0,24.007,24.007,23.9823,23.9905,10100.0
2010-02-09 13:15:00,29.07,29.07,29.02,29.03,30500.0,23.9905,23.9905,23.9493,23.9575,30500.0
2010-02-09 13:20:00,29.03,29.06,29.01,29.05,19900.0,23.9575,23.9823,23.941,23.974,19900.0
2010-02-09 13:25:00,29.05,29.07,29.02,29.03,24300.0,23.974,23.9905,23.9493,23.9575,24300.0
2010-02-09 13:30:00,29.02,29.04,29.0,29.0,66900.0,23.9493,23.9658,23.9327,23.9327,66900.0
2010-02-09 13:35:00,29.0,29.06,29.0,29.04,23800.0,23.9327,23.9823,23.9327,23.9658,23800.0
2010-02-09 13:40:00,29.03,29.08,29.0,29.06,32200.0,23.9575,23.9988,23.9327,23.9823,32200.0
2010-02-09 13:45:00,29.06,29.09,29.06,29.08,21200.0,23.9823,24.007,23.9823,23.9988,21200.0
2010-02-09 13:50:00,29.08,29.09,29.07,29.09,30400.0,23.9988,24.007,23.9905,24.007,30400.0
2010-02-09 13:55:00,29.09,29.11,29.08,29.1,132700.0,24.007,24.0235,23.9988,24.0153,132700.0
2010-02-09 14:00:00,29.1,29.12,29.07,29.08,34000.0,24.0153,24.0318,23.9905,23.9988,34000.0
2010-02-09 14:05:00,29.08,29.1,29.06,29.06,20000.0,23.9988,24.0153,23.9823,23.9823,20000.0
2010-02-09 14:10:00,29.06,29.08,29.05,29.06,18300.0,23.9823,23.9988,23.974,23.9823,18300.0
2010-02-09 14:15:00,29.06,29.06,29.01,29.01,33500.0,23.9823,23.9823,23.941,23.941,33500.0
2010-02-09 14:20:00,29.01,29.04,29.01,29.02,31700.0,23.941,23.9658,23.941,23.9493,31700.0
2010-02-09 14:25:00,29.02,29.04,29.01,29.03,15900.0,23.9493,23.9658,23.941,23.9575,15900.0
2010-02-09 14:30:00,29.04,29.09,29.03,29.08,26500.0,23.9658,24.007,23.9575,23.9988,26500.0
2010-02-09 14:35:00,29.08,29.09,29.05,29.05,20600.0,23.9988,24.007,23.974,23.974,20600.0
2010-02-09 14:40:00,29.04,29.09,29.03,29.04,61600.0,23.9658,24.007,23.9575,23.9658,61600.0
2010-02-09 14:45:00,29.04,29.06,29.0,29.03,48900.0,23.9658,23.9823,23.9327,23.9575,48900.0
2010-02-09 14:50:00,29.03,29.03,28.98,29.02,70400.0,23.9575,23.9575,23.9162,23.9493,70400.0
2010-02-09 14:55:00,29.01,29.06,29.01,29.02,41000.0,23.941,23.9823,23.941,23.9493,41000.0
2010-02-09 15:00:00,29.02,29.06,28.99,29.06,77600.0,23.9493,23.9823,23.9245,23.9823,77600.0
2010-02-09 15:05:00,29.05,29.06,29.03,29.04,51400.0,23.974,23.9823,23.9575,23.9658,51400.0
2010-02-09 15:10:00,29.04,29.08,29.02,29.08,83500.0,23.9658,23.9988,23.9493,23.9988,83500.0
2010-02-09 15:15:00,29.07,29.08,29.04,29.07,73900.0,23.9905,23.9988,23.9658,23.9905,73900.0
2010-02-09 15:20:00,29.07,29.13,29.07,29.12,56200.0,23.9905,24.04,23.9905,24.0318,56200.0
2010-02-09 15:25:00,29.11,29.14,29.09,29.12,140500.0,24.0235,24.0483,24.007,24.0318,140500.0
2010-02-09 15:30:00,29.12,29.14,29.1,29.14,63300.0,24.0318,24.0483,24.0153,24.0483,63300.0
2010-02-09 15:35:00,29.13,29.14,29.11,29.11,102500.0,24.04,24.0483,24.0235,24.0235,102500.0
2010-02-09 15:40:00,29.11,29.11,29.08,29.09,145600.0,24.0235,24.0235,23.9988,24.007,145600.0
2010-02-09 15:45:00,29.09,29.09,29.06,29.08,165600.0,24.007,24.007,23.9823,23.9988,165600.0
2010-02-09 15:50:00,29.09,29.09,28.98,29.0,339700.0,24.007,24.007,23.9162,23.9327,339700.0
2010-02-09 15:55:00,29.0,29.05,28.99,29.05,386200.0,23.9327,23.974,23.9245,23.974,386200.0
2010-02-10 09:30:00,29.06,29.06,28.88,29.0,199600.0,23.9823,23.9823,23.8337,23.9327,199600.0
2010-02-10 09:35:00,29.0,29.07,28.94,28.94,73900.0,23.9327,23.9905,23.8832,23.8832,73900.0
2010-02-10 09:40:00,28.95,28.97,28.87,28.88,100300.0,23.8915,23.908,23.8255,23.8337,100300.0
2010-02-10 09:45:00,28.88,28.95,28.87,28.95,72100.0,23.8337,23.8915,23.8255,23.8915,72100.0
2010-02-10 09:50:00,28.96,28.96,28.92,28.93,65300.0,23.8997,23.8997,23.8667,23.875,65300.0
2010-02-10 09:55:00,28.94,28.99,28.93,28.94,79800.0,23.8832,23.9245,23.875,23.8832,79800.0
2010-02-10 10:00:00,28.94,28.95,28.83,28.89,134200.0,23.8832,23.8915,23.7925,23.842,134200.0
2010-02-10 10:05:00,28.89,28.89,28.78,28.81,99800.0,23.842,23.842,23.7512,23.7759,99800.0
2010-02-10 10:10:00,28.81,28.81,28.75,28.77,56800.0,23.7759,23.7759,23.7264,23.7429,56800.0
2010-02-10 10:15:00,28.76,28.76,28.7,28.74,126200.0,23.7347,23.7347,23.6852,23.7182,126200.0
2010-02-10 10:20:00,28.74,28.77,28.7,28.75,54400.0,23.7182,23.7429,23.6852,23.7264,54400.0
2010-02-10 10:25:00,28.74,28.74,28.68,28.71,113600.0,23.7182,23.7182,23.6687,23.6934,113600.0
2010-02-10 10:30:00,28.72,28.72,28.66,28.71,68200.0,23.7017,23.7017,23.6522,23.6934,68200.0
2010-02-10 10:35:00,28.71,28.74,28.7,28.72,37500.0,23.6934,23.7182,23.6852,23.7017,37500.0
2010-02-10 10:40:00,28.73,28.78,28.73,28.74,55900.0,23.7099,23.7512,23.7099,23.7182,55900.0
2010-02-10 10:45:00,28.73,28.77,28.73,28.75,48100.0,23.7099,23.7429,23.7099,23.7264,48100.0
2010-02-10 10:50:00,28.75,28.81,28.75,28.78,90000.0,23.7264,23.7759,23.7264,23.7512,90000.0
2010-02-10 10:55:00,28.78,28.84,28.78,28.81,60400.0,23.7512,23.8007,23.7512,23.7759,60400.0
2010-02-10 11:00:00,28.82,28.82,28.74,28.75,34000.0,23.7842,23.7842,23.7182,23.7264,34000.0
2010-02-10 11:05:00,28.75,28.83,28.75,28.83,44400.0,23.7264,23.7925,23.7264,23.7925,44400.0
2010-02-10 11:10:00,28.83,28.83,28.78,28.78,50500.0,23.7925,23.7925,23.7512,23.7512,50500.0
2010-02-10 11:15:00,28.78,28.79,28.74,28.74,42400.0,23.7512,23.7594,23.7182,23.7182,42400.0
2010-02-10 11:20:00,28.74,28.78,28.74,28.78,36500.0,23.7182,23.7512,23.7182,23.7512,36500.0
2010-02-10 11:25:00,28.78,28.86,28.78,28.85,32400.0,23.7512,23.8172,23.7512,23.809,32400.0
2010-02-10 11:30:00,28.85,28.9,28.85,28.89,30100.0,23.809,23.8502,23.809,23.842,30100.0
2010-02-10 11:35:00,28.9,28.9,28.85,28.86,17400.0,23.8502,23.8502,23.809,23.8172,17400.0
2010-02-10 11:40:00,28.85,28.87,28.82,28.82,33200.0,23.809,23.8255,23.7842,23.7842,33200.0
2010-02-10 11:45:00,28.81,28.84,28.81,28.84,26200.0,23.7759,23.8007,23.7759,23.8007,26200.0
2010-02-10 11:50:00,28.84,28.84,28.82,28.84,21200.0,23.8007,23.8007,23.7842,23.8007,21200.0
2010-02-10 11:55:00,28.84,28.86,28.8,28.83,31600.0,23.8007,23.8172,23.7677,23.7925,31600.0
2010-02-10 12:00:00,28.83,28.87,28.8,28.87,44400.0,23.7925,23.8255,23.7677,23.8255,44400.0
2010-02-10 12:05:00,28.86,28.88,28.83,28.88,21900.0,23.8172,23.8337,23.7925,23.8337,21900.0
2010-02-10 12:10:00,28.89,28.9,28.87,28.87,43500.0,23.842,23.8502,23.8255,23.8255,43500.0
2010-02-10 12:15:00,28.87,28.88,28.8,28.88,24300.0,23.8255,23.8337,23.7677,23.8337,24300.0
2010-02-10 12:20:00,28.87,28.95,28.87,28.94,75100.0,23.8255,23.8915,23.8255,23.8832,75100.0
2010-02-10 12:25:00,28.95,28.96,28.93,28.94,22500.0,23.8915,23.8997,23.875,23.8832,22500.0
2010-02-10 12:30:00,28.94,28.99,28.93,28.94,98300.0,23.8832,23.9245,23.875,23.8832,98300.0
2010-02-10 12:35:00,28.93,28.95,28.92,28.93,21500.0,23.875,23.8915,23.8667,23.875,21500.0
2010-02-10 12:40:00,28.93,28.96,28.93,28.95,67800.0,23.875,23.8997,23.875,23.8915,67800.0
2010-02-10 12:45:00,28.94,28.94,28.93,28.94,22100.0,23.8832,23.8832,23.875,23.8832,22100.0
2010-02-10 12:50:00,28.93,28.94,28.92,28.94,18200.0,23.875,23.8832,23.8667,23.8832,18200.0
2010-02-10 12:55:00,28.93,28.94,28.92,28.93,21400.0,23.875,23.8832,23.8667,23.875,21400.0
2010-02-10 13:00:00,28.94,28.94,28.92,28.92,22300.0,23.8832,23.8832,23.8667,23.8667,22300.0
2010-02-10 13:05:00,28.92,28.94,28.9,28.93,57400.0,23.8667,23.8832,23.8502,23.875,57400.0
2010-02-10 13:10:00,28.94,28.99,28.93,28.95,86800.0,23.8832,23.9245,23.875,23.8915,86800.0
2010-02-10 13:15:00,28.94,28.97,28.93,28.96,30100.0,23.8832,23.908,23.875,23.8997,30100.0
2010-02-10 13:20:00,28.97,28.97,28.94,28.96,35500.0,23.908,23.908,23.8832,23.8997,35500.0
2010-02-10 13:25:00,28.96,29.01,28.96,29.01,49300.0,23.8997,23.941,23.8997,23.941,49300.0
2010-02-10 13:30:00,29.0,29.01,28.97,28.98,54600.0,23.9327,23.941,23.908,23.9162,54600.0
2010-02-10 13:35:00,28.98,28.99,28.97,28.97,331100.0,23.9162,23.9245,23.908,23.908,331100.0
2010-02-10 13:40:00,28.96,28.98,28.93,28.96,83500.0,23.8997,23.9162,23.875,23.8997,83500.0
2010-02-10 13:45:00,28.96,28.96,28.93,28.95,47000.0,23.8997,23.8997,23.875,23.8915,47000.0
2010-02-10 13:50:00,28.95,28.97,28.95,28.96,24600.0,23.8915,23.908,23.8915,23.8997,24600.0
2010-02-10 13:55:00,28.96,28.96,28.92,28.95,15600.0,23.8997,23.8997,23.8667,23.8915,15600.0
2010-02-10 14:00:00,28.94,28.98,28.94,28.98,75000.0,23.8832,23.9162,23.8832,23.9162,75000.0
2010-02-10 14:05:00,28.97,28.99,28.97,28.97,23800.0,23.908,23.9245,23.908,23.908,23800.0
2010-02-10 14:10:00,28.97,28.97,28.92,28.94,60200.0,23.908,23.908,23.8667,23.8832,60200.0
2010-02-10 14:15:00,28.94,28.97,28.92,28.97,31400.0,23.8832,23.908,23.8667,23.908,31400.0
2010-02-10 14:20:00,28.96,28.96,28.92,28.95,186600.0,23.8997,23.8997,23.8667,23.8915,186600.0
2010-02-10 14:25:00,28.95,28.97,28.93,28.94,66500.0,23.8915,23.908,23.875,23.8832,66500.0
2010-02-10 14:30:00,28.94,28.94,28.9,28.92,262100.0,23.8832,23.8832,23.8502,23.8667,262100.0
2010-02-10 14:35:00,28.92,28.92,28.88,28.91,60800.0,23.8667,23.8667,23.8337,23.8585,60800.0
2010-02-10 14:40:00,28.92,28.92,28.9,28.9,32400.0,23.8667,23.8667,23.8502,23.8502,32400.0
2010-02-10 14:45:00,28.9,28.92,28.89,28.9,22000.0,23.8502,23.8667,23.842,23.8502,22000.0
2010-02-10 14:50:00,28.91,28.93,28.88,28.9,69900.0,23.8585,23.875,23.8337,23.8502,69900.0
2010-02-10 14:55:00,28.9,28.91,28.89,28.9,18100.0,23.8502,23.8585,23.842,23.8502,18100.0
2010-02-10 15:00:00,28.9,28.93,28.9,28.93,52400.0,23.8502,23.875,23.8502,23.875,52400.0
2010-02-10 15:05:00,28.93,28.94,28.9,28.93,31800.0,23.875,23.8832,23.8502,23.875,31800.0
2010-02-10 15:10:00,28.93,28.96,28.93,28.93,60400.0,23.875,23.8997,23.875,23.875,60400.0
2010-02-10 15:15:00,28.93,28.94,28.9,28.92,79300.0,23.875,23.8832,23.8502,23.8667,79300.0
2010-02-10 15:20:00,28.92,28.93,28.91,28.92,68400.0,23.8667,23.875,23.8585,23.8667,68400.0
2010-02-10 15:25:00,28.92,28.96,28.92,28.94,56000.0,23.8667,23.8997,23.8667,23.8832,56000.0
2010-02-10 15:30:00,28.94,28.94,28.86,28.86,156700.0,23.8832,23.8832,23.8172,23.8172,156700.0
2010-02-10 15:35:00,28.87,28.9,28.86,28.87,115000.0,23.8255,23.8502,23.8172,23.8255,115000.0
2010-02-10 15:40:00,28.88,28.9,28.86,28.87,79200.0,23.8337,23.8502,23.8172,23.8255,79200.0
2010-02-10 15:45:00,28.87,28.9,28.87,28.89,193400.0,23.8255,23.8502,23.8255,23.842,193400.0
2010-02-10 15:50:00,28.88,28.9,28.87,28.88,166000.0,23.8337,23.8502,23.8255,23.8337,166000.0
2010-02-10 15:55:00,28.89,28.91,28.88,28.88,244600.0,23.842,23.8585,23.8337,23.8337,244600.0
2010-02-11 09:30:00,28.83,28.93,28.76,28.79,74000.0,23.7925,23.875,23.7347,23.7594,74000.0
2010-02-11 09:35:00,28.78,28.88,28.75,28.81,70900.0,23.7512,23.8337,23.7264,23.7759,70900.0
2010-02-11 09:40:00,28.81,28.81,28.7,28.7,77400.0,23.7759,23.7759,23.6852,23.6852,77400.0
2010-02-11 09:45:00,28.7,28.72,28.65,28.71,76100.0,23.6852,23.7017,23.6439,23.6934,76100.0
2010-02-11 09:50:00,28.72,28.76,28.72,28.74,51400.0,23.7017,23.7347,23.7017,23.7182,51400.0
2010-02-11 09:55:00,28.74,28.83,28.73,28.8,125300.0,23.7182,23.7925,23.7099,23.7677,125300.0
2010-02-11 10:00:00,28.79,28.81,28.75,28.79,51100.0,23.7594,23.7759,23.7264,23.7594,51100.0
2010-02-11 10:05:00,28.79,28.86,28.79,28.83,22800.0,23.7594,23.8172,23.7594,23.7925,22800.0
2010-02-11 10:10:00,28.83,28.92,28.83,28.86,60800.0,23.7925,23.8667,23.7925,23.8172,60800.0
2010-02-11 10:15:00,28.86,28.89,28.84,28.86,39300.0,23.8172,23.842,23.8007,23.8172,39300.0
2010-02-11 10:20:00,28.86,28.88,28.82,28.85,44400.0,23.8172,23.8337,23.7842,23.809,44400.0
2010-02-11 10:25:00,28.86,28.88,28.82,28.84,41100.0,23.8172,23.8337,23.7842,23.8007,41100.0
2010-02-11 10:30:00,28.84,28.84,28.78,28.8,72800.0,23.8007,23.8007,23.7512,23.7677,72800.0
2010-02-11 10:35:00,28.81,28.84,28.79,28.83,33300.0,23.7759,23.8007,23.7594,23.7925,33300.0
2010-02-11 10:40:00,28.84,28.84,28.79,28.81,57400.0,23.8007,23.8007,23.7594,23.7759,57400.0
2010-02-11 10:45:00,28.8,28.88,28.79,28.85,27900.0,23.7677,23.8337,23.7594,23.809,27900.0
2010-02-11 10:50:00,28.85,28.85,28.8,28.85,65000.0,23.809,23.809,23.7677,23.809,65000.0
2010-02-11 10:55:00,28.84,28.86,28.82,28.83,36200.0,23.8007,23.8172,23.7842,23.7925,36200.0
2010-02-11 11:00:00,28.84,28.87,28.84,28.84,156100.0,23.8007,23.8255,23.8007,23.8007,156100.0
2010-02-11 11:05:00,28.85,28.87,28.83,28.85,31300.0,23.809,23.8255,23.7925,23.809,31300.0
2010-02-11 11:10:00,28.85,28.92,28.85,28.9,44000.0,23.809,23.8667,23.809,23.8502,44000.0
2010-02-11 11:15:00,28.9,28.93,28.89,28.9,21000.0,23.8502,23.875,23.842,23.8502,21000.0
2010-02-11 11:20:00,28.91,29.01,28.91,29.01,56400.0,23.8585,23.941,23.8585,23.941,56400.0
2010-02-11 11:25:00,29.02,29.06,29.0,29.03,256600.0,23.9493,23.9823,23.9327,23.9575,256600.0
2010-02-11 11:30:00,29.04,29.05,29.0,29.01,27900.0,23.9658,23.974,23.9327,23.941,27900.0
2010-02-11 11:35:00,29.01,29.06,29.01,29.05,26700.0,23.941,23.9823,23.941,23.974,26700.0
2010-02-11 11:40:00,29.04,29.11,29.03,29.11,58800.0,23.9658,24.0235,23.9575,24.0235,58800.0
2010-02-11 11:45:00,29.11,29.17,29.11,29.15,361900.0,24.0235,24.073,24.0235,24.0565,361900.0
2010-02-11 11:50:00,29.16,29.18,29.15,29.18,56500.0,24.0648,24.0813,24.0565,24.0813,56500.0
2010-02-11 11:55:00,29.18,29.18,29.13,29.14,57300.0,24.0813,24.0813,24.04,24.0483,57300.0
2010-02-11 12:00:00,29.14,29.15,29.13,29.14,69800.0,24.0483,24.0565,24.04,24.0483,69800.0
2010-02-11 12:05:00,29.14,29.16,29.14,29.16,42200.0,24.0483,24.0648,24.0483,24.0648,42200.0
2010-02-11 12:10:00,29.16,29.16,29.14,29.15,62300.0,24.0648,24.0648,24.0483,24.0565,62300.0
2010-02-11 12:15:00,29.15,29.19,29.15,29.16,43000.0,24.0565,24.0896,24.0565,24.0648,43000.0
2010-02-11 12:20:00,29.15,29.16,29.13,29.14,39300.0,24.0565,24.0648,24.04,24.0483,39300.0
2010-02-11 12:25:00,29.13,29.15,29.12,29.15,30800.0,24.04,24.0565,24.0318,24.0565,30800.0
2010-02-11 12:30:00,29.14,29.14,29.12,29.12,3800.0,24.0483,24.0483,24.0318,24.0318,3800.0
2010-02-11 12:35:00,29.12,29.14,29.11,29.13,104400.0,24.0318,24.0483,24.0235,24.04,104400.0
2010-02-11 12:40:00,29.13,29.15,29.13,29.14,2600.0,24.04,24.0565,24.04,24.0483,2600.0
2010-02-11 12:45:00,29.15,29.15,29.13,29.13,19900.0,24.0565,24.0565,24.04,24.04,19900.0
2010-02-11 12:50:00,29.13,29.15,29.13,29.14,15400.0,24.04,24.0565,24.04,24.0483,15400.0
2010-02-11 12:55:00,29.14,29.16,29.12,29.14,34500.0,24.0483,24.0648,24.0318,24.0483,34500.0
2010-02-11 13:00:00,29.14,29.15,29.12,29.12,30300.0,24.0483,24.0565,24.0318,24.0318,30300.0
2010-02-11 13:05:00,29.12,29.13,29.12,29.13,6500.0,24.0318,24.04,24.0318,24.04,6500.0
2010-02-11 13:10:00,29.13,29.15,29.13,29.15,7200.0,24.04,24.0565,24.04,24.0565,7200.0
2010-02-11 13:15:00,29.14,29.15,29.14,29.14,135400.0,24.0483,24.0565,24.0483,24.0483,135400.0
2010-02-11 13:20:00,29.14,29.18,29.13,29.18,183000.0,24.0483,24.0813,24.04,24.0813,183000.0
2010-02-11 13:25:00,29.18,29.21,29.18,29.18,26400.0,24.0813,24.1061,24.0813,24.0813,26400.0
2010-02-11 13:30:00,29.19,29.23,29.19,29.23,27700.0,24.0896,24.1226,24.0896,24.1226,27700.0
2010-02-11 13:35:00,29.23,29.23,29.17,29.18,50800.0,24.1226,24.1226,24.073,24.0813,50800.0
2010-02-11 13:40:00,29.18,29.19,29.17,29.18,15500.0,24.0813,24.0896,24.073,24.0813,15500.0
2010-02-11 13:45:00,29.18,29.18,29.13,29.15,38600.0,24.0813,24.0813,24.04,24.0565,38600.0
2010-02-11 13:50:00,29.16,29.16,29.14,29.16,103000.0,24.0648,24.0648,24.0483,24.0648,103000.0
2010-02-11 13:55:00,29.16,29.17,29.15,29.17,18000.0,24.0648,24.073,24.0565,24.073,18000.0
2010-02-11 14:00:00,29.17,29.22,29.16,29.21,414800.0,24.073,24.1143,24.0648,24.1061,414800.0
2010-02-11 14:05:00,29.21,29.21,29.19,29.21,5700.0,24.1061,24.1061,24.0896,24.1061,5700.0
2010-02-11 14:10:00,29.2,29.2,29.17,29.18,51200.0,24.0978,24.0978,24.073,24.0813,51200.0
2010-02-11 14:15:00,29.18,29.2,29.18,29.2,19600.0,24.0813,24.0978,24.0813,24.0978,19600.0
2010-02-11 14:20:00,29.2,29.21,29.19,29.21,28700.0,24.0978,24.1061,24.0896,24.1061,28700.0
2010-02-11 14:25:00,29.21,29.23,29.2,29.23,30700.0,24.1061,24.1226,24.0978,24.1226,30700.0
2010-02-11 14:30:00,29.23,29.24,29.19,29.19,24800.0,24.1226,24.1308,24.0896,24.0896,24800.0
2010-02-11 14:35:00,29.2,29.22,29.2,29.21,35900.0,24.0978,24.1143,24.0978,24.1061,35900.0
2010-02-11 14:40:00,29.21,29.22,29.2,29.21,37500.0,24.1061,24.1143,24.0978,24.1061,37500.0
2010-02-11 14:45:00,29.21,29.24,29.2,29.2,65300.0,24.1061,24.1308,24.0978,24.0978,65300.0
2010-02-11 14:50:00,29.2,29.22,29.18,29.18,88100.0,24.0978,24.1143,24.0813,24.0813,88100.0
2010-02-11 14:55:00,29.18,29.2,29.18,29.2,37400.0,24.0813,24.0978,24.0813,24.0978,37400.0
2010-02-11 15:00:00,29.2,29.21,29.17,29.18,57600.0,24.0978,24.1061,24.073,24.0813,57600.0
2010-02-11 15:05:00,29.19,29.22,29.18,29.21,32800.0,24.0896,24.1143,24.0813,24.1061,32800.0
2010-02-11 15:10:00,29.2,29.24,29.2,29.22,39800.0,24.0978,24.1308,24.0978,24.1143,39800.0
2010-02-11 15:15:00,29.22,29.23,29.21,29.21,9600.0,24.1143,24.1226,24.1061,24.1061,9600.0
2010-02-11 15:20:00,29.21,29.22,29.21,29.21,30000.0,24.1061,24.1143,24.1061,24.1061,30000.0
2010-02-11 15:25:00,29.21,29.21,29.18,29.19,30600.0,24.1061,24.1061,24.0813,24.0896,30600.0
2010-02-11 15:30:00,29.18,29.21,29.16,29.21,34400.0,24.0813,24.1061,24.0648,24.1061,34400.0
2010-02-11 15:35:00,29.2,29.21,29.18,29.18,76100.0,24.0978,24.1061,24.0813,24.0813,76100.0
2010-02-11 15:40:00,29.18,29.21,29.18,29.21,57200.0,24.0813,24.1061,24.0813,24.1061,57200.0
2010-02-11 15:45:00,29.2,29.2,29.16,29.17,96800.0,24.0978,24.0978,24.0648,24.073,96800.0
2010-02-11 15:50:00,29.16,29.22,29.16,29.22,231300.0,24.0648,24.1143,24.0648,24.1143,231300.0
2010-02-11 15:55:00,29.22,29.23,29.21,29.22,289700.0,24.1143,24.1226,24.1061,24.1143,289700.0
2010-02-12 09:30:00,28.91,28.98,28.85,28.92,70500.0,23.8585,23.9162,23.809,23.8667,70500.0
2010-02-12 09:35:00,28.92,28.92,28.87,28.88,170400.0,23.8667,23.8667,23.8255,23.8337,170400.0
2010-02-12 09:40:00,28.88,28.93,28.86,28.92,96600.0,23.8337,23.875,23.8172,23.8667,96600.0
2010-02-12 09:45:00,28.91,28.94,28.86,28.93,128500.0,23.8585,23.8832,23.8172,23.875,128500.0
2010-02-12 09:50:00,28.92,28.92,28.88,28.9,99900.0,23.8667,23.8667,23.8337,23.8502,99900.0
2010-02-12 09:55:00,28.9,29.0,28.89,28.98,259800.0,23.8502,23.9327,23.842,23.9162,259800.0
2010-02-12 10:00:00,28.98,28.98,28.89,28.92,217300.0,23.9162,23.9162,23.842,23.8667,217300.0
2010-02-12 10:05:00,28.93,29.02,28.93,29.02,54700.0,23.875,23.9493,23.875,23.9493,54700.0
2010-02-12 10:10:00,29.03,29.05,28.97,28.97,183400.0,23.9575,23.974,23.908,23.908,183400.0
2010-02-12 10:15:00,28.95,29.03,28.95,29.0,64600.0,23.8915,23.9575,23.8915,23.9327,64600.0
2010-02-12 10:20:00,28.99,29.01,28.98,28.99,67900.0,23.9245,23.941,23.9162,23.9245,67900.0
2010-02-12 10:25:00,29.0,29.03,28.97,29.02,78200.0,23.9327,23.9575,23.908,23.9493,78200.0
2010-02-12 10:30:00,29.02,29.06,29.0,29.03,71300.0,23.9493,23.9823,23.9327,23.9575,71300.0
2010-02-12 10:35:00,29.03,29.05,28.93,28.95,112100.0,23.9575,23.974,23.875,23.8915,112100.0
2010-02-12 10:40:00,28.96,28.97,28.94,28.95,42800.0,23.8997,23.908,23.8832,23.8915,42800.0
2010-02-12 10:45:00,28.95,28.99,28.94,28.98,78900.0,23.8915,23.9245,23.8832,23.9162,78900.0
2010-02-12 10:50:00,28.97,29.01,28.97,28.98,48100.0,23.908,23.941,23.908,23.9162,48100.0
2010-02-12 10:55:00,28.97,29.0,28.97,29.0,39400.0,23.908,23.9327,23.908,23.9327,39400.0
2010-02-12 11:00:00,28.98,28.99,28.94,28.98,53700.0,23.9162,23.9245,23.8832,23.9162,53700.0
2010-02-12 11:05:00,28.98,28.99,28.98,28.98,16200.0,23.9162,23.9245,23.9162,23.9162,16200.0
2010-02-12 11:10:00,28.98,29.0,28.96,28.99,43400.0,23.9162,23.9327,23.8997,23.9245,43400.0
2010-02-12 11:15:00,29.0,29.02,29.0,29.01,45500.0,23.9327,23.9493,23.9327,23.941,45500.0
2010-02-12 11:20:00,29.01,29.06,29.01,29.05,58000.0,23.941,23.9823,23.941,23.974,58000.0
2010-02-12 11:25:00,29.05,29.05,29.02,29.03,47800.0,23.974,23.974,23.9493,23.9575,47800.0
2010-02-12 11:30:00,29.03,29.04,29.0,29.01,67800.0,23.9575,23.9658,23.9327,23.941,67800.0
2010-02-12 11:35:00,29.01,29.04,29.01,29.03,28100.0,23.941,23.9658,23.941,23.9575,28100.0
2010-02-12 11:40:00,29.03,29.06,29.03,29.04,48200.0,23.9575,23.9823,23.9575,23.9658,48200.0
2010-02-12 11:45:00,29.04,29.06,29.04,29.04,22000.0,23.9658,23.9823,23.9658,23.9658,22000.0
2010-02-12 11:50:00,29.04,29.05,29.02,29.05,30700.0,23.9658,23.974,23.9493,23.974,30700.0
2010-02-12 11:55:00,29.04,29.05,29.03,29.03,29600.0,23.9658,23.974,23.9575,23.9575,29600.0
2010-02-12 12:00:00,29.03,29.08,29.03,29.08,82500.0,23.9575,23.9988,23.9575,23.9988,82500.0
2010-02-12 12:05:00,29.08,29.09,29.06,29.08,42700.0,23.9988,24.007,23.9823,23.9988,42700.0
2010-02-12 12:10:00,29.08,29.13,29.08,29.12,111700.0,23.9988,24.04,23.9988,24.0318,111700.0
2010-02-12 12:15:00,29.12,29.2,29.12,29.19,144800.0,24.0318,24.0978,24.0318,24.0896,144800.0
2010-02-12 12:20:00,29.19,29.24,29.19,29.21,67000.0,24.0896,24.1308,24.0896,24.1061,67000.0
2010-02-12 12:25:00,29.21,29.21,29.19,29.2,36200.0,24.1061,24.1061,24.0896,24.0978,36200.0
2010-02-12 12:30:00,29.19,29.21,29.18,29.2,55700.0,24.0896,24.1061,24.0813,24.0978,55700.0
2010-02-12 12:35:00,29.2,29.21,29.18,29.18,55300.0,24.0978,24.1061,24.0813,24.0813,55300.0
2010-02-12 12:40:00,29.18,29.19,29.16,29.18,22100.0,24.0813,24.0896,24.0648,24.0813,22100.0
2010-02-12 12:45:00,29.19,29.22,29.19,29.19,19800.0,24.0896,24.1143,24.0896,24.0896,19800.0
2010-02-12 12:50:00,29.19,29.2,29.17,29.18,20200.0,24.0896,24.0978,24.073,24.0813,20200.0
2010-02-12 12:55:00,29.18,29.19,29.16,29.17,18400.0,24.0813,24.0896,24.0648,24.073,18400.0
2010-02-12 13:00:00,29.17,29.18,29.15,29.15,25900.0,24.073,24.0813,24.0565,24.0565,25900.0
2010-02-12 13:05:00,29.15,29.16,29.15,29.16,15700.0,24.0565,24.0648,24.0565,24.0648,15700.0
2010-02-12 13:10:00,29.16,29.16,29.11,29.11,40800.0,24.0648,24.0648,24.0235,24.0235,40800.0
2010-02-12 13:15:00,29.11,29.11,29.05,29.09,164100.0,24.0235,24.0235,23.974,24.007,164100.0
2010-02-12 13:20:00,29.08,29.1,29.03,29.08,92700.0,23.9988,24.0153,23.9575,23.9988,92700.0
2010-02-12 13:25:00,29.09,29.1,29.08,29.09,29800.0,24.007,24.0153,23.9988,24.007,29800.0
2010-02-12 13:30:00,29.08,29.08,29.03,29.06,113400.0,23.9988,23.9988,23.9575,23.9823,113400.0
2010-02-12 13:35:00,29.07,29.07,29.05,29.05,24000.0,23.9905,23.9905,23.974,23.974,24000.0
2010-02-12 13:40:00,29.05,29.13,29.05,29.1,36900.0,23.974,24.04,23.974,24.0153,36900.0
2010-02-12 13:45:00,29.11,29.11,29.08,29.09,12300.0,24.0235,24.0235,23.9988,24.007,12300.0
2010-02-12 13:50:00,29.1,29.11,29.08,29.1,14200.0,24.0153,24.0235,23.9988,24.0153,14200.0
2010-02-12 13:55:00,29.1,29.1,29.08,29.09,25400.0,24.0153,24.0153,23.9988,24.007,25400.0
2010-02-12 14:00:00,29.09,29.11,29.07,29.09,19200.0,24.007,24.0235,23.9905,24.007,19200.0
2010-02-12 14:05:00,29.09,29.12,29.09,29.12,13800.0,24.007,24.0318,24.007,24.0318,13800.0
2010-02-12 14:10:00,29.12,29.17,29.12,29.16,92600.0,24.0318,24.073,24.0318,24.0648,92600.0
2010-02-12 14:15:00,29.16,29.19,29.16,29.18,27800.0,24.0648,24.0896,24.0648,24.0813,27800.0
2010-02-12 14:20:00,29.19,29.24,29.19,29.21,100900.0,24.0896,24.1308,24.0896,24.1061,100900.0
2010-02-12 14:25:00,29.21,29.23,29.18,29.21,68300.0,24.1061,24.1226,24.0813,24.1061,68300.0
2010-02-12 14:30:00,29.21,29.23,29.2,29.23,16400.0,24.1061,24.1226,24.0978,24.1226,16400.0
2010-02-12 14:35:00,29.22,29.23,29.21,29.23,566000.0,24.1143,24.1226,24.1061,24.1226,566000.0
2010-02-12 14:40:00,29.22,29.22,29.17,29.17,28700.0,24.1143,24.1143,24.073,24.073,28700.0
2010-02-12 14:45:00,29.18,29.2,29.17,29.18,13500.0,24.0813,24.0978,24.073,24.0813,13500.0
2010-02-12 14:50:00,29.19,29.22,29.19,29.21,38600.0,24.0896,24.1143,24.0896,24.1061,38600.0
2010-02-12 14:55:00,29.21,29.21,29.14,29.17,43600.0,24.1061,24.1061,24.0483,24.073,43600.0
2010-02-12 15:00:00,29.16,29.16,29.08,29.11,79700.0,24.0648,24.0648,23.9988,24.0235,79700.0
2010-02-12 15:05:00,29.1,29.17,29.1,29.17,66700.0,24.0153,24.073,24.0153,24.073,66700.0
2010-02-12 15:10:00,29.17,29.17,29.11,29.15,179600.0,24.073,24.073,24.0235,24.0565,179600.0
2010-02-12 15:15:00,29.15,29.17,29.13,29.14,63700.0,24.0565,24.073,24.04,24.0483,63700.0
2010-02-12 15:20:00,29.13,29.15,29.13,29.15,69300.0,24.04,24.0565,24.04,24.0565,69300.0
2010-02-12 15:25:00,29.15,29.16,29.12,29.13,132200.0,24.0565,24.0648,24.0318,24.04,132200.0
2010-02-12 15:30:00,29.12,29.13,29.08,29.12,74000.0,24.0318,24.04,23.9988,24.0318,74000.0
2010-02-12 15:35:00,29.11,29.14,29.11,29.13,55100.0,24.0235,24.0483,24.0235,24.04,55100.0
2010-02-12 15:40:00,29.12,29.19,29.12,29.16,116500.0,24.0318,24.0896,24.0318,24.0648,116500.0
2010-02-12 15:45:00,29.16,29.19,29.15,29.19,50100.0,24.0648,24.0896,24.0565,24.0896,50100.0
2010-02-12 15:50:00,29.18,29.23,29.16,29.21,154200.0,24.0813,24.1226,24.0648,24.1061,154200.0
2010-02-12 15:55:00,29.21,29.24,29.18,29.24,484300.0,24.1061,24.1308,24.0813,24.1308,484300.0
2010-02-16 09:30:00,29.56,29.56,29.38,29.4,80500.0,24.3949,24.3949,24.2464,24.2629,80500.0
2010-02-16 09:35:00,29.4,29.4,29.36,29.39,86300.0,24.2629,24.2629,24.2298,24.2546,86300.0
2010-02-16 09:40:00,29.39,29.39,29.32,29.33,54000.0,24.2546,24.2546,24.1968,24.2051,54000.0
2010-02-16 09:45:00,29.33,29.33,29.28,29.32,61000.0,24.2051,24.2051,24.1638,24.1968,61000.0
2010-02-16 09:50:00,29.33,29.38,29.32,29.38,103700.0,24.2051,24.2464,24.1968,24.2464,103700.0
2010-02-16 09:55:00,29.38,29.38,29.33,29.37,91500.0,24.2464,24.2464,24.2051,24.2381,91500.0
2010-02-16 10:00:00,29.37,29.41,29.35,29.38,95800.0,24.2381,24.2711,24.2216,24.2464,95800.0
2010-02-16 10:05:00,29.38,29.38,29.33,29.33,38100.0,24.2464,24.2464,24.2051,24.2051,38100.0
2010-02-16 10:10:00,29.32,29.4,29.32,29.39,28300.0,24.1968,24.2629,24.1968,24.2546,28300.0
2010-02-16 10:15:00,29.39,29.45,29.38,29.45,29300.0,24.2546,24.3041,24.2464,24.3041,29300.0
2010-02-16 10:20:00,29.44,29.44,29.42,29.43,36100.0,24.2959,24.2959,24.2794,24.2876,36100.0
2010-02-16 10:25:00,29.43,29.48,29.43,29.46,70800.0,24.2876,24.3289,24.2876,24.3124,70800.0
2010-02-16 10:30:00,29.47,29.48,29.46,29.47,80800.0,24.3206,24.3289,24.3124,24.3206,80800.0
2010-02-16 10:35:00,29.47,29.52,29.46,29.52,21500.0,24.3206,24.3619,24.3124,24.3619,21500.0
2010-02-16 10:40:00,29.53,29.58,29.53,29.57,93200.0,24.3701,24.4114,24.3701,24.4032,93200.0
2010-02-16 10:45:00,29.56,29.57,29.54,29.54,63200.0,24.3949,24.4032,24.3784,24.3784,63200.0
2010-02-16 10:50:00,29.54,29.54,29.47,29.47,179900.0,24.3784,24.3784,24.3206,24.3206,179900.0
2010-02-16 10:55:00,29.48,29.49,29.46,29.48,31200.0,24.3289,24.3371,24.3124,24.3289,31200.0
2010-02-16 11:00:00,29.48,29.49,29.48,29.49,15100.0,24.3289,24.3371,24.3289,24.3371,15100.0
2010-02-16 11:05:00,29.49,29.51,29.48,29.49,31500.0,24.3371,24.3536,24.3289,24.3371,31500.0
2010-02-16 11:10:00,29.49,29.5,29.48,29.49,11100.0,24.3371,24.3454,24.3289,24.3371,11100.0
2010-02-16 11:15:00,29.5,29.52,29.49,29.52,15700.0,24.3454,24.3619,24.3371,24.3619,15700.0
2010-02-16 11:20:00,29.52,29.55,29.51,29.52,27800.0,24.3619,24.3866,24.3536,24.3619,27800.0
2010-02-16 11:25:00,29.53,29.56,29.51,29.56,34900.0,24.3701,24.3949,24.3536,24.3949,34900.0
2010-02-16 11:30:00,29.56,29.59,29.56,29.57,73100.0,24.3949,24.4197,24.3949,24.4032,73100.0
2010-02-16 11:35:00,29.57,29.58,29.56,29.57,17000.0,24.4032,24.4114,24.3949,24.4032,17000.0
2010-02-16 11:40:00,29.57,29.62,29.57,29.61,72600.0,24.4032,24.4444,24.4032,24.4362,72600.0
2010-02-16 11:45:00,29.6,29.61,29.58,29.58,63200.0,24.4279,24.4362,24.4114,24.4114,63200.0
2010-02-16 11:50:00,29.58,29.61,29.58,29.61,32500.0,24.4114,24.4362,24.4114,24.4362,32500.0
2010-02-16 11:55:00,29.61,29.61,29.59,29.6,19000.0,24.4362,24.4362,24.4197,24.4279,19000.0
2010-02-16 12:00:00,29.59,29.59,29.56,29.58,17500.0,24.4197,24.4197,24.3949,24.4114,17500.0
2010-02-16 12:05:00,29.58,29.59,29.57,29.59,16300.0,24.4114,24.4197,24.4032,24.4197,16300.0
2010-02-16 12:10:00,29.59,29.59,29.56,29.57,39000.0,24.4197,24.4197,24.3949,24.4032,39000.0
2010-02-16 12:15:00,29.58,29.58,29.57,29.58,16400.0,24.4114,24.4114,24.4032,24.4114,16400.0
2010-02-16 12:20:00,29.58,29.59,29.57,29.58,22300.0,24.4114,24.4197,24.4032,24.4114,22300.0
2010-02-16 12:25:00,29.59,29.6,29.57,29.57,25600.0,24.4197,24.4279,24.4032,24.4032,25600.0
2010-02-16 12:30:00,29.57,29.58,29.55,29.55,7400.0,24.4032,24.4114,24.3866,24.3866,7400.0
2010-02-16 12:35:00,29.55,29.56,29.54,29.56,9500.0,24.3866,24.3949,24.3784,24.3949,9500.0
2010-02-16 12:40:00,29.56,29.58,29.56,29.57,14400.0,24.3949,24.4114,24.3949,24.4032,14400.0
2010-02-16 12:45:00,29.57,29.58,29.55,29.56,42600.0,24.4032,24.4114,24.3866,24.3949,42600.0
2010-02-16 12:50:00,29.57,29.57,29.55,29.56,12100.0,24.4032,24.4032,24.3866,24.3949,12100.0
2010-02-16 12:55:00,29.56,29.56,29.54,29.55,38200.0,24.3949,24.3949,24.3784,24.3866,38200.0
2010-02-16 13:00:00,29.56,29.57,29.54,29.55,35500.0,24.3949,24.4032,24.3784,24.3866,35500.0
2010-02-16 13:05:00,29.55,29.56,29.54,29.54,15300.0,24.3866,24.3949,24.3784,24.3784,15300.0
2010-02-16 13:10:00,29.54,29.56,29.53,29.55,53200.0,24.3784,24.3949,24.3701,24.3866,53200.0
2010-02-16 13:15:00,29.54,29.56,29.54,29.56,17800.0,24.3784,24.3949,24.3784,24.3949,17800.0
2010-02-16 13:20:00,29.55,29.56,29.55,29.55,7900.0,24.3866,24.3949,24.3866,24.3866,7900.0
2010-02-16 13:25:00,29.55,29.56,29.55,29.56,20900.0,24.3866,24.3949,24.3866,24.3949,20900.0
2010-02-16 13:30:00,29.57,29.57,29.55,29.55,153200.0,24.4032,24.4032,24.3866,24.3866,153200.0
2010-02-16 13:35:00,29.56,29.57,29.55,29.56,41900.0,24.3949,24.4032,24.3866,24.3949,41900.0
2010-02-16 13:40:00,29.56,29.57,29.54,29.55,9700.0,24.3949,24.4032,24.3784,24.3866,9700.0
2010-02-16 13:45:00,29.55,29.56,29.54,29.56,14800.0,24.3866,24.3949,24.3784,24.3949,14800.0
2010-02-16 13:50:00,29.56,29.57,29.56,29.56,4500.0,24.3949,24.4032,24.3949,24.3949,4500.0
2010-02-16 13:55:00,29.56,29.57,29.56,29.56,2100.0,24.3949,24.4032,24.3949,24.3949,2100.0
2010-02-16 14:00:00,29.56,29.57,29.55,29.56,55900.0,24.3949,24.4032,24.3866,24.3949,55900.0
2010-02-16 14:05:00,29.56,29.56,29.53,29.53,32100.0,24.3949,24.3949,24.3701,24.3701,32100.0
2010-02-16 14:10:00,29.53,29.56,29.53,29.55,22700.0,24.3701,24.3949,24.3701,24.3866,22700.0
2010-02-16 14:15:00,29.55,29.55,29.53,29.54,6400.0,24.3866,24.3866,24.3701,24.3784,6400.0
2010-02-16 14:20:00,29.54,29.55,29.53,29.55,16600.0,24.3784,24.3866,24.3701,24.3866,16600.0
2010-02-16 14:25:00,29.56,29.6,29.56,29.58,41700.0,24.3949,24.4279,24.3949,24.4114,41700.0
2010-02-16 14:30:00,29.59,29.59,29.54,29.54,17000.0,24.4197,24.4197,24.3784,24.3784,17000.0
2010-02-16 14:35:00,29.55,29.55,29.54,29.55,27700.0,24.3866,24.3866,24.3784,24.3866,27700.0
2010-02-16 14:40:00,29.54,29.57,29.54,29.57,10900.0,24.3784,24.4032,24.3784,24.4032,10900.0
2010-02-16 14:45:00,29.57,29.59,29.57,29.58,88600.0,24.4032,24.4197,24.4032,24.4114,88600.0
2010-02-16 14:50:00,29.58,29.62,29.57,29.62,65400.0,24.4114,24.4444,24.4032,24.4444,65400.0
2010-02-16 14:55:00,29.61,29.61,29.57,29.59,29600.0,24.4362,24.4362,24.4032,24.4197,29600.0
2010-02-16 15:00:00,29.59,29.59,29.58,29.59,19000.0,24.4197,24.4197,24.4114,24.4197,19000.0
2010-02-16 15:05:00,29.6,29.61,29.59,29.6,22300.0,24.4279,24.4362,24.4197,24.4279,22300.0
2010-02-16 15:10:00,29.61,29.61,29.6,29.6,91400.0,24.4362,24.4362,24.4279,24.4279,91400.0
2010-02-16 15:15:00,29.6,29.61,29.59,29.61,43400.0,24.4279,24.4362,24.4197,24.4362,43400.0
2010-02-16 15:20:00,29.6,29.62,29.59,29.6,51700.0,24.4279,24.4444,24.4197,24.4279,51700.0
2010-02-16 15:25:00,29.6,29.64,29.6,29.63,123900.0,24.4279,24.4609,24.4279,24.4527,123900.0
2010-02-16 15:30:00,29.62,29.68,29.62,29.66,184400.0,24.4444,24.4939,24.4444,24.4774,184400.0
2010-02-16 15:35:00,29.67,29.68,29.66,29.67,45100.0,24.4857,24.4939,24.4774,24.4857,45100.0
2010-02-16 15:40:00,29.67,29.72,29.67,29.72,137300.0,24.4857,24.5269,24.4857,24.5269,137300.0
2010-02-16 15:45:00,29.71,29.72,29.7,29.71,108500.0,24.5187,24.5269,24.5104,24.5187,108500.0
2010-02-16 15:50:00,29.7,29.71,29.67,29.68,211400.0,24.5104,24.5187,24.4857,24.4939,211400.0
2010-02-16 15:55:00,29.68,29.7,29.66,29.7,518100.0,24.4939,24.5104,24.4774,24.5104,518100.0
2010-02-17 09:30:00,29.85,29.85,29.78,29.83,52800.0,24.6342,24.6342,24.5765,24.6177,52800.0
2010-02-17 09:35:00,29.84,29.9,29.82,29.88,257100.0,24.626,24.6755,24.6095,24.659,257100.0
2010-02-17 09:40:00,29.88,29.88,29.82,29.85,80500.0,24.659,24.659,24.6095,24.6342,80500.0
2010-02-17 09:45:00,29.86,29.91,29.83,29.9,75600.0,24.6425,24.6837,24.6177,24.6755,75600.0
2010-02-17 09:50:00,29.9,29.9,29.83,29.83,46300.0,24.6755,24.6755,24.6177,24.6177,46300.0
2010-02-17 09:55:00,29.82,29.84,29.79,29.84,60100.0,24.6095,24.626,24.5847,24.626,60100.0
2010-02-17 10:00:00,29.84,29.87,29.82,29.82,134800.0,24.626,24.6507,24.6095,24.6095,134800.0
2010-02-17 10:05:00,29.82,29.87,29.82,29.87,46200.0,24.6095,24.6507,24.6095,24.6507,46200.0
2010-02-17 10:10:00,29.87,29.88,29.85,29.86,27600.0,24.6507,24.659,24.6342,24.6425,27600.0
2010-02-17 10:15:00,29.86,29.89,29.85,29.88,20900.0,24.6425,24.6672,24.6342,24.659,20900.0
2010-02-17 10:20:00,29.87,29.88,29.84,29.84,41900.0,24.6507,24.659,24.626,24.626,41900.0
2010-02-17 10:25:00,29.83,29.86,29.83,29.85,37100.0,24.6177,24.6425,24.6177,24.6342,37100.0
2010-02-17 10:30:00,29.86,29.91,29.85,29.91,92200.0,24.6425,24.6837,24.6342,24.6837,92200.0
2010-02-17 10:35:00,29.91,29.93,29.88,29.88,149000.0,24.6837,24.7002,24.659,24.659,149000.0
2010-02-17 10:40:00,29.88,29.9,29.86,29.88,106100.0,24.659,24.6755,24.6425,24.659,106100.0
2010-02-17 10:45:00,29.88,29.89,29.85,29.87,66400.0,24.659,24.6672,24.6342,24.6507,66400.0
2010-02-17 10:50:00,29.87,29.88,29.85,29.88,81100.0,24.6507,24.659,24.6342,24.659,81100.0
2010-02-17 10:55:00,29.88,29.9,29.86,29.89,34100.0,24.659,24.6755,24.6425,24.6672,34100.0
2010-02-17 11:00:00,29.88,29.88,29.83,29.83,69700.0,24.659,24.659,24.6177,24.6177,69700.0
2010-02-17 11:05:00,29.82,29.86,29.81,29.81,97100.0,24.6095,24.6425,24.6012,24.6012,97100.0
2010-02-17 11:10:00,29.8,29.84,29.79,29.84,47200.0,24.593,24.626,24.5847,24.626,47200.0
2010-02-17 11:15:00,29.84,29.86,29.83,29.84,27500.0,24.626,24.6425,24.6177,24.626,27500.0
2010-02-17 11:20:00,29.84,29.85,29.83,29.84,25800.0,24.626,24.6342,24.6177,24.626,25800.0
2010-02-17 11:25:00,29.85,29.86,29.78,29.79,38600.0,24.6342,24.6425,24.5765,24.5847,38600.0
2010-02-17 11:30:00,29.79,29.79,29.76,29.76,33300.0,24.5847,24.5847,24.56,24.56,33300.0
2010-02-17 11:35:00,29.78,29.79,29.78,29.79,15500.0,24.5765,24.5847,24.5765,24.5847,15500.0
2010-02-17 11:40:00,29.78,29.8,29.77,29.78,18200.0,24.5765,24.593,24.5682,24.5765,18200.0
2010-02-17 11:45:00,29.78,29.81,29.77,29.81,37400.0,24.5765,24.6012,24.5682,24.6012,37400.0
2010-02-17 11:50:00,29.81,29.84,29.81,29.82,31200.0,24.6012,24.626,24.6012,24.6095,31200.0
2010-02-17 11:55:00,29.82,29.83,29.82,29.82,11600.0,24.6095,24.6177,24.6095,24.6095,11600.0
2010-02-17 12:00:00,29.83,29.85,29.83,29.85,49000.0,24.6177,24.6342,24.6177,24.6342,49000.0
2010-02-17 12:05:00,29.84,29.85,29.83,29.84,69900.0,24.626,24.6342,24.6177,24.626,69900.0
2010-02-17 12:10:00,29.85,29.85,29.83,29.83,3300.0,24.6342,24.6342,24.6177,24.6177,3300.0
2010-02-17 12:15:00,29.83,29.87,29.83,29.87,31900.0,24.6177,24.6507,24.6177,24.6507,31900.0
2010-02-17 12:20:00,29.87,29.87,29.84,29.86,16200.0,24.6507,24.6507,24.626,24.6425,16200.0
2010-02-17 12:25:00,29.85,29.86,29.85,29.85,20100.0,24.6342,24.6425,24.6342,24.6342,20100.0
2010-02-17 12:30:00,29.85,29.86,29.85,29.85,14700.0,24.6342,24.6425,24.6342,24.6342,14700.0
2010-02-17 12:35:00,29.85,29.86,29.83,29.83,14800.0,24.6342,24.6425,24.6177,24.6177,14800.0
2010-02-17 12:40:00,29.83,29.84,29.83,29.84,9000.0,24.6177,24.626,24.6177,24.626,9000.0
2010-02-17 12:45:00,29.83,29.85,29.82,29.84,13700.0,24.6177,24.6342,24.6095,24.626,13700.0
2010-02-17 12:50:00,29.84,29.85,29.83,29.84,14800.0,24.626,24.6342,24.6177,24.626,14800.0
2010-02-17 12:55:00,29.84,29.87,29.84,29.87,14500.0,24.626,24.6507,24.626,24.6507,14500.0
2010-02-17 13:00:00,29.87,29.89,29.87,29.89,11800.0,24.6507,24.6672,24.6507,24.6672,11800.0
2010-02-17 13:05:00,29.88,29.88,29.86,29.88,13300.0,24.659,24.659,24.6425,24.659,13300.0
2010-02-17 13:10:00,29.88,29.88,29.87,29.88,9700.0,24.659,24.659,24.6507,24.659,9700.0
2010-02-17 13:15:00,29.87,29.92,29.87,29.92,146700.0,24.6507,24.692,24.6507,24.692,146700.0
2010-02-17 13:20:00,29.91,29.92,29.9,29.91,56400.0,24.6837,24.692,24.6755,24.6837,56400.0
2010-02-17 13:25:00,29.91,29.92,29.9,29.91,54800.0,24.6837,24.692,24.6755,24.6837,54800.0
2010-02-17 13:30:00,29.9,29.91,29.89,29.9,22000.0,24.6755,24.6837,24.6672,24.6755,22000.0
2010-02-17 13:35:00,29.9,29.91,29.9,29.91,16800.0,24.6755,24.6837,24.6755,24.6837,16800.0
2010-02-17 13:40:00,29.91,29.91,29.9,29.9,5300.0,24.6837,24.6837,24.6755,24.6755,5300.0
2010-02-17 13:45:00,29.91,29.91,29.89,29.89,29300.0,24.6837,24.6837,24.6672,24.6672,29300.0
2010-02-17 13:50:00,29.89,29.9,29.89,29.9,21500.0,24.6672,24.6755,24.6672,24.6755,21500.0
2010-02-17 13:55:00,29.9,29.9,29.89,29.9,23600.0,24.6755,24.6755,24.6672,24.6755,23600.0
2010-02-17 14:00:00,29.9,29.9,29.85,29.89,177400.0,24.6755,24.6755,24.6342,24.6672,177400.0
2010-02-17 14:05:00,29.89,29.94,29.88,29.93,133600.0,24.6672,24.7085,24.659,24.7002,133600.0
2010-02-17 14:10:00,29.92,29.93,29.91,29.91,21000.0,24.692,24.7002,24.6837,24.6837,21000.0
2010-02-17 14:15:00,29.91,29.91,29.87,29.88,58300.0,24.6837,24.6837,24.6507,24.659,58300.0
2010-02-17 14:20:00,29.87,29.88,29.86,29.88,31300.0,24.6507,24.659,24.6425,24.659,31300.0
2010-02-17 14:25:00,29.87,29.9,29.87,29.89,31500.0,24.6507,24.6755,24.6507,24.6672,31500.0
2010-02-17 14:30:00,29.88,29.9,29.87,29.9,38400.0,24.659,24.6755,24.6507,24.6755,38400.0
2010-02-17 14:35:00,29.89,29.9,29.88,29.9,15800.0,24.6672,24.6755,24.659,24.6755,15800.0
2010-02-17 14:40:00,29.89,29.92,29.89,29.9,34500.0,24.6672,24.692,24.6672,24.6755,34500.0
2010-02-17 14:45:00,29.91,29.91,29.89,29.89,46200.0,24.6837,24.6837,24.6672,24.6672,46200.0
2010-02-17 14:50:00,29.89,29.9,29.88,29.89,56200.0,24.6672,24.6755,24.659,24.6672,56200.0
2010-02-17 14:55:00,29.9,29.92,29.9,29.92,25400.0,24.6755,24.692,24.6755,24.692,25400.0
2010-02-17 15:00:00,29.92,29.92,29.9,29.92,22400.0,24.692,24.692,24.6755,24.692,22400.0
2010-02-17 15:05:00,29.92,29.93,29.91,29.91,7100.0,24.692,24.7002,24.6837,24.6837,7100.0
2010-02-17 15:10:00,29.92,29.94,29.91,29.94,16700.0,24.692,24.7085,24.6837,24.7085,16700.0
2010-02-17 15:15:00,29.94,29.95,29.93,29.93,19700.0,24.7085,24.7168,24.7002,24.7002,19700.0
2010-02-17 15:20:00,29.93,29.94,29.91,29.92,42400.0,24.7002,24.7085,24.6837,24.692,42400.0
2010-02-17 15:25:00,29.92,29.93,29.92,29.93,35400.0,24.692,24.7002,24.692,24.7002,35400.0
2010-02-17 15:30:00,29.92,29.95,29.92,29.95,51000.0,24.692,24.7168,24.692,24.7168,51000.0
2010-02-17 15:35:00,29.95,29.96,29.94,29.96,92700.0,24.7168,24.725,24.7085,24.725,92700.0
2010-02-17 15:40:00,29.96,29.96,29.9,29.91,181300.0,24.725,24.725,24.6755,24.6837,181300.0
2010-02-17 15:45:00,29.92,29.93,29.9,29.91,63400.0,24.692,24.7002,24.6755,24.6837,63400.0
2010-02-17 15:50:00,29.91,29.93,29.9,29.93,131200.0,24.6837,24.7002,24.6755,24.7002,131200.0
2010-02-17 15:55:00,29.93,29.95,29.92,29.95,397900.0,24.7002,24.7168,24.692,24.7168,397900.0
2010-02-18 09:30:00,29.89,29.92,29.83,29.85,101200.0,24.6672,24.692,24.6177,24.6342,101200.0
2010-02-18 09:35:00,29.86,29.93,29.8,29.81,1099200.0,24.6425,24.7002,24.593,24.6012,1099200.0
2010-02-18 09:40:00,29.81,29.87,29.81,29.86,122700.0,24.6012,24.6507,24.6012,24.6425,122700.0
2010-02-18 09:45:00,29.87,29.89,29.86,29.88,46500.0,24.6507,24.6672,24.6425,24.659,46500.0
2010-02-18 09:50:00,29.89,29.96,29.89,29.95,76100.0,24.6672,24.725,24.6672,24.7168,76100.0
2010-02-18 09:55:00,29.95,29.95,29.93,29.93,14900.0,24.7168,24.7168,24.7002,24.7002,14900.0
2010-02-18 10:00:00,29.93,30.0,29.89,29.97,105600.0,24.7002,24.758,24.6672,24.7333,105600.0
2010-02-18 10:05:00,29.97,29.98,29.91,29.93,575400.0,24.7333,24.7415,24.6837,24.7002,575400.0
2010-02-18 10:10:00,29.93,30.0,29.92,29.97,129300.0,24.7002,24.758,24.692,24.7333,129300.0
2010-02-18 10:15:00,29.97,29.99,29.95,29.95,58600.0,24.7333,24.7498,24.7168,24.7168,58600.0
2010-02-18 10:20:00,29.95,29.95,29.89,29.9,127100.0,24.7168,24.7168,24.6672,24.6755,127100.0
2010-02-18 10:25:00,29.9,29.92,29.9,29.92,78500.0,24.6755,24.692,24.6755,24.692,78500.0
2010-02-18 10:30:00,29.92,29.93,29.89,29.9,173200.0,24.692,24.7002,24.6672,24.6755,173200.0
2010-02-18 10:35:00,29.91,29.96,29.91,29.95,100200.0,24.6837,24.725,24.6837,24.7168,100200.0
2010-02-18 10:40:00,29.95,29.97,29.94,29.96,16300.0,24.7168,24.7333,24.7085,24.725,16300.0
2010-02-18 10:45:00,29.96,29.98,29.95,29.97,38400.0,24.725,24.7415,24.7168,24.7333,38400.0
2010-02-18 10:50:00,29.96,29.98,29.95,29.97,51800.0,24.725,24.7415,24.7168,24.7333,51800.0
2010-02-18 10:55:00,29.97,29.99,29.97,29.97,32600.0,24.7333,24.7498,24.7333,24.7333,32600.0
2010-02-18 11:00:00,29.97,29.98,29.96,29.98,25900.0,24.7333,24.7415,24.725,24.7415,25900.0
2010-02-18 11:05:00,29.98,29.98,29.95,29.95,19100.0,24.7415,24.7415,24.7168,24.7168,19100.0
2010-02-18 11:10:00,29.96,29.98,29.95,29.96,38800.0,24.725,24.7415,24.7168,24.725,38800.0
2010-02-18 11:15:00,29.96,29.97,29.95,29.96,24300.0,24.725,24.7333,24.7168,24.725,24300.0
2010-02-18 11:20:00,29.96,29.99,29.96,29.99,7600.0,24.725,24.7498,24.725,24.7498,7600.0
2010-02-18 11:25:00,29.99,29.99,29.97,29.97,75900.0,24.7498,24.7498,24.7333,24.7333,75900.0
2010-02-18 11:30:00,29.96,29.97,29.94,29.95,43200.0,24.725,24.7333,24.7085,24.7168,43200.0
2010-02-18 11:35:00,29.95,29.97,29.94,29.97,28300.0,24.7168,24.7333,24.7085,24.7333,28300.0
2010-02-18 11:40:00,29.97,29.99,29.97,29.99,36000.0,24.7333,24.7498,24.7333,24.7498,36000.0
2010-02-18 11:45:00,29.98,30.01,29.98,29.99,26500.0,24.7415,24.7663,24.7415,24.7498,26500.0
2010-02-18 11:50:00,29.99,30.0,29.98,30.0,8900.0,24.7498,24.758,24.7415,24.758,8900.0
2010-02-18 11:55:00,30.0,30.01,29.99,30.0,8400.0,24.758,24.7663,24.7498,24.758,8400.0
2010-02-18 12:00:00,30.0,30.02,30.0,30.02,7500.0,24.758,24.7745,24.758,24.7745,7500.0
2010-02-18 12:05:00,30.02,30.02,29.99,29.99,24100.0,24.7745,24.7745,24.7498,24.7498,24100.0
2010-02-18 12:10:00,30.0,30.01,29.99,29.99,19000.0,24.758,24.7663,24.7498,24.7498,19000.0
2010-02-18 12:15:00,29.99,30.02,29.99,30.01,23600.0,24.7498,24.7745,24.7498,24.7663,23600.0
2010-02-18 12:20:00,30.0,30.03,30.0,30.03,14400.0,24.758,24.7828,24.758,24.7828,14400.0
2010-02-18 12:25:00,30.02,30.03,30.01,30.01,12300.0,24.7745,24.7828,24.7663,24.7663,12300.0
2010-02-18 12:30:00,30.01,30.01,29.99,30.0,65900.0,24.7663,24.7663,24.7498,24.758,65900.0
2010-02-18 12:35:00,30.0,30.0,29.98,29.98,12300.0,24.758,24.758,24.7415,24.7415,12300.0
2010-02-18 12:40:00,29.98,29.99,29.98,29.99,7800.0,24.7415,24.7498,24.7415,24.7498,7800.0
2010-02-18 12:45:00,29.99,29.99,29.97,29.99,14700.0,24.7498,24.7498,24.7333,24.7498,14700.0
2010-02-18 12:50:00,29.98,29.99,29.97,29.97,6700.0,24.7415,24.7498,24.7333,24.7333,6700.0
2010-02-18 12:55:00,29.98,29.98,29.97,29.97,7600.0,24.7415,24.7415,24.7333,24.7333,7600.0
2010-02-18 13:00:00,29.97,29.99,29.97,29.99,22100.0,24.7333,24.7498,24.7333,24.7498,22100.0
2010-02-18 13:05:00,29.99,29.99,29.97,29.99,15400.0,24.7498,24.7498,24.7333,24.7498,15400.0
2010-02-18 13:10:00,29.99,29.99,29.98,29.98,9000.0,24.7498,24.7498,24.7415,24.7415,9000.0
2010-02-18 13:15:00,29.98,29.99,29.98,29.98,4800.0,24.7415,24.7498,24.7415,24.7415,4800.0
2010-02-18 13:20:00,29.98,30.0,29.98,30.0,83800.0,24.7415,24.758,24.7415,24.758,83800.0
2010-02-18 13:25:00,30.0,30.01,29.98,29.98,19100.0,24.758,24.7663,24.7415,24.7415,19100.0
2010-02-18 13:30:00,29.98,30.0,29.98,30.0,15600.0,24.7415,24.758,24.7415,24.758,15600.0
2010-02-18 13:35:00,30.0,30.0,29.99,30.0,10600.0,24.758,24.758,24.7498,24.758,10600.0
2010-02-18 13:40:00,29.99,30.02,29.99,30.01,22600.0,24.7498,24.7745,24.7498,24.7663,22600.0
2010-02-18 13:45:00,30.01,30.03,30.01,30.02,19500.0,24.7663,24.7828,24.7663,24.7745,19500.0
2010-02-18 13:50:00,30.03,30.03,30.02,30.03,12800.0,24.7828,24.7828,24.7745,24.7828,12800.0
2010-02-18 13:55:00,30.03,30.04,30.02,30.02,17000.0,24.7828,24.791,24.7745,24.7745,17000.0
2010-02-18 14:00:00,30.03,30.04,30.03,30.03,48300.0,24.7828,24.791,24.7828,24.7828,48300.0
2010-02-18 14:05:00,30.03,30.04,30.02,30.02,34700.0,24.7828,24.791,24.7745,24.7745,34700.0
2010-02-18 14:10:00,30.02,30.02,30.01,30.02,48400.0,24.7745,24.7745,24.7663,24.7745,48400.0
2010-02-18 14:15:00,30.01,30.11,30.01,30.1,95500.0,24.7663,24.8488,24.7663,24.8405,95500.0
2010-02-18 14:20:00,30.09,30.1,30.08,30.08,67500.0,24.8323,24.8405,24.824,24.824,67500.0
2010-02-18 14:25:00,30.09,30.12,30.08,30.1,59900.0,24.8323,24.857,24.824,24.8405,59900.0
2010-02-18 14:30:00,30.1,30.12,30.09,30.11,17800.0,24.8405,24.857,24.8323,24.8488,17800.0
2010-02-18 14:35:00,30.12,30.16,30.11,30.14,40900.0,24.857,24.8901,24.8488,24.8736,40900.0
2010-02-18 14:40:00,30.13,30.14,30.12,30.12,73100.0,24.8653,24.8736,24.857,24.857,73100.0
2010-02-18 14:45:00,30.12,30.14,30.12,30.13,6900.0,24.857,24.8736,24.857,24.8653,6900.0
2010-02-18 14:50:00,30.14,30.14,30.13,30.13,33600.0,24.8736,24.8736,24.8653,24.8653,33600.0
2010-02-18 14:55:00,30.13,30.15,30.13,30.14,11900.0,24.8653,24.8818,24.8653,24.8736,11900.0
2010-02-18 15:00:00,30.14,30.15,30.12,30.12,27900.0,24.8736,24.8818,24.857,24.857,27900.0
2010-02-18 15:05:00,30.13,30.13,30.11,30.12,41400.0,24.8653,24.8653,24.8488,24.857,41400.0
2010-02-18 15:10:00,30.11,30.12,30.1,30.11,58900.0,24.8488,24.857,24.8405,24.8488,58900.0
2010-02-18 15:15:00,30.12,30.12,30.1,30.11,25800.0,24.857,24.857,24.8405,24.8488,25800.0
2010-02-18 15:20:00,30.11,30.12,30.1,30.11,34000.0,24.8488,24.857,24.8405,24.8488,34000.0
2010-02-18 15:25:00,30.1,30.11,30.09,30.09,20600.0,24.8405,24.8488,24.8323,24.8323,20600.0
2010-02-18 15:30:00,30.09,30.12,30.09,30.11,81600.0,24.8323,24.857,24.8323,24.8488,81600.0
2010-02-18 15:35:00,30.12,30.12,30.11,30.12,63300.0,24.857,24.857,24.8488,24.857,63300.0
2010-02-18 15:40:00,30.12,30.14,30.11,30.13,61400.0,24.857,24.8736,24.8488,24.8653,61400.0
2010-02-18 15:45:00,30.12,30.15,30.12,30.15,57600.0,24.857,24.8818,24.857,24.8818,57600.0
2010-02-18 15:50:00,30.15,30.15,30.12,30.13,170400.0,24.8818,24.8818,24.857,24.8653,170400.0
2010-02-18 15:55:00,30.12,30.13,30.11,30.12,363500.0,24.857,24.8653,24.8488,24.857,363500.0
2010-02-19 09:30:00,30.17,30.17,30.03,30.06,91500.0,24.8983,24.8983,24.7828,24.8075,91500.0
2010-02-19 09:35:00,30.06,30.14,30.01,30.14,553500.0,24.8075,24.8736,24.7663,24.8736,553500.0
2010-02-19 09:40:00,30.14,30.15,30.11,30.11,135600.0,24.8736,24.8818,24.8488,24.8488,135600.0
2010-02-19 09:45:00,30.11,30.14,30.11,30.14,119100.0,24.8488,24.8736,24.8488,24.8736,119100.0
2010-02-19 09:50:00,30.15,30.15,30.13,30.13,123700.0,24.8818,24.8818,24.8653,24.8653,123700.0
2010-02-19 09:55:00,30.12,30.13,30.03,30.03,156300.0,24.857,24.8653,24.7828,24.7828,156300.0
2010-02-19 10:00:00,30.03,30.05,30.02,30.02,211700.0,24.7828,24.7993,24.7745,24.7745,211700.0
2010-02-19 10:05:00,30.02,30.05,30.01,30.04,140300.0,24.7745,24.7993,24.7663,24.791,140300.0
2010-02-19 10:10:00,30.05,30.06,30.03,30.05,118900.0,24.7993,24.8075,24.7828,24.7993,118900.0
2010-02-19 10:15:00,30.05,30.07,30.05,30.06,15600.0,24.7993,24.8158,24.7993,24.8075,15600.0
2010-02-19 10:20:00,30.07,30.1,30.07,30.07,70600.0,24.8158,24.8405,24.8158,24.8158,70600.0
2010-02-19 10:25:00,30.07,30.13,30.07,30.11,36200.0,24.8158,24.8653,24.8158,24.8488,36200.0
2010-02-19 10:30:00,30.1,30.11,30.08,30.09,28100.0,24.8405,24.8488,24.824,24.8323,28100.0
2010-02-19 10:35:00,30.08,30.09,30.07,30.09,22600.0,24.824,24.8323,24.8158,24.8323,22600.0
2010-02-19 10:40:00,30.09,30.1,30.08,30.09,125700.0,24.8323,24.8405,24.824,24.8323,125700.0
2010-02-19 10:45:00,30.09,30.12,30.09,30.1,276000.0,24.8323,24.857,24.8323,24.8405,276000.0
2010-02-19 10:50:00,30.09,30.1,30.08,30.1,31500.0,24.8323,24.8405,24.824,24.8405,31500.0
2010-02-19 10:55:00,30.11,30.12,30.09,30.1,12500.0,24.8488,24.857,24.8323,24.8405,12500.0
2010-02-19 11:00:00,30.1,30.12,30.1,30.12,25300.0,24.8405,24.857,24.8405,24.857,25300.0
2010-02-19 11:05:00,30.11,30.13,30.11,30.13,35800.0,24.8488,24.8653,24.8488,24.8653,35800.0
2010-02-19 11:10:00,30.13,30.19,30.12,30.19,18400.0,24.8653,24.9148,24.857,24.9148,18400.0
2010-02-19 11:15:00,30.19,30.21,30.16,30.16,42600.0,24.9148,24.9313,24.8901,24.8901,42600.0
2010-02-19 11:20:00,30.17,30.22,30.16,30.2,96500.0,24.8983,24.9396,24.8901,24.9231,96500.0
2010-02-19 11:25:00,30.2,30.22,30.19,30.21,18400.0,24.9231,24.9396,24.9148,24.9313,18400.0
2010-02-19 11:30:00,30.2,30.21,30.19,30.2,16200.0,24.9231,24.9313,24.9148,24.9231,16200.0
2010-02-19 11:35:00,30.21,30.21,30.19,30.2,4700.0,24.9313,24.9313,24.9148,24.9231,4700.0
2010-02-19 11:40:00,30.2,30.22,30.19,30.2,30300.0,24.9231,24.9396,24.9148,24.9231,30300.0
2010-02-19 11:45:00,30.2,30.21,30.18,30.18,38500.0,24.9231,24.9313,24.9066,24.9066,38500.0
2010-02-19 11:50:00,30.17,30.2,30.17,30.19,23400.0,24.8983,24.9231,24.8983,24.9148,23400.0
2010-02-19 11:55:00,30.19,30.29,30.19,30.28,529400.0,24.9148,24.9973,24.9148,24.9891,529400.0
2010-02-19 12:00:00,30.28,30.29,30.26,30.26,25200.0,24.9891,24.9973,24.9726,24.9726,25200.0
2010-02-19 12:05:00,30.26,30.29,30.26,30.28,25900.0,24.9726,24.9973,24.9726,24.9891,25900.0
2010-02-19 12:10:00,30.28,30.29,30.27,30.28,17800.0,24.9891,24.9973,24.9808,24.9891,17800.0
2010-02-19 12:15:00,30.28,30.28,30.26,30.28,38200.0,24.9891,24.9891,24.9726,24.9891,38200.0
2010-02-19 12:20:00,30.28,30.3,30.28,30.3,14700.0,24.9891,25.0056,24.9891,25.0056,14700.0
2010-02-19 12:25:00,30.3,30.32,30.28,30.28,17200.0,25.0056,25.0221,24.9891,24.9891,17200.0
2010-02-19 12:30:00,30.29,30.29,30.27,30.28,10300.0,24.9973,24.9973,24.9808,24.9891,10300.0
2010-02-19 12:35:00,30.27,30.28,30.25,30.26,107200.0,24.9808,24.9891,24.9643,24.9726,107200.0
2010-02-19 12:40:00,30.26,30.27,30.26,30.26,12500.0,24.9726,24.9808,24.9726,24.9726,12500.0
2010-02-19 12:45:00,30.27,30.28,30.26,30.28,29700.0,24.9808,24.9891,24.9726,24.9891,29700.0
2010-02-19 12:50:00,30.27,30.27,30.25,30.25,8300.0,24.9808,24.9808,24.9643,24.9643,8300.0
2010-02-19 12:55:00,30.25,30.27,30.24,30.27,15200.0,24.9643,24.9808,24.9561,24.9808,15200.0
2010-02-19 13:00:00,30.27,30.28,30.26,30.27,17200.0,24.9808,24.9891,24.9726,24.9808,17200.0
2010-02-19 13:05:00,30.27,30.27,30.26,30.26,29800.0,24.9808,24.9808,24.9726,24.9726,29800.0
2010-02-19 13:10:00,30.25,30.26,30.25,30.25,6900.0,24.9643,24.9726,24.9643,24.9643,6900.0
2010-02-19 13:15:00,30.25,30.27,30.24,30.27,120200.0,24.9643,24.9808,24.9561,24.9808,120200.0
2010-02-19 13:20:00,30.26,30.27,30.25,30.25,18400.0,24.9726,24.9808,24.9643,24.9643,18400.0
2010-02-19 13:25:00,30.25,30.26,30.23,30.24,11800.0,24.9643,24.9726,24.9478,24.9561,11800.0
2010-02-19 13:30:00,30.23,30.24,30.22,30.24,5200.0,24.9478,24.9561,24.9396,24.9561,5200.0
2010-02-19 13:35:00,30.23,30.25,30.22,30.24,19600.0,24.9478,24.9643,24.9396,24.9561,19600.0
2010-02-19 13:40:00,30.23,30.23,30.23,30.23,3500.0,24.9478,24.9478,24.9478,24.9478,3500.0
2010-02-19 13:45:00,30.23,30.24,30.21,30.22,81400.0,24.9478,24.9561,24.9313,24.9396,81400.0
2010-02-19 13:50:00,30.23,30.23,30.19,30.21,18100.0,24.9478,24.9478,24.9148,24.9313,18100.0
2010-02-19 13:55:00,30.2,30.22,30.2,30.21,118500.0,24.9231,24.9396,24.9231,24.9313,118500.0
2010-02-19 14:00:00,30.21,30.22,30.2,30.2,22000.0,24.9313,24.9396,24.9231,24.9231,22000.0
2010-02-19 14:05:00,30.21,30.21,30.18,30.18,18400.0,24.9313,24.9313,24.9066,24.9066,18400.0
2010-02-19 14:10:00,30.17,30.2,30.17,30.2,67400.0,24.8983,24.9231,24.8983,24.9231,67400.0
2010-02-19 14:15:00,30.21,30.21,30.2,30.21,26600.0,24.9313,24.9313,24.9231,24.9313,26600.0
2010-02-19 14:20:00,30.2,30.22,30.2,30.22,27500.0,24.9231,24.9396,24.9231,24.9396,27500.0
2010-02-19 14:25:00,30.21,30.22,30.21,30.21,21300.0,24.9313,24.9396,24.9313,24.9313,21300.0
2010-02-19 14:30:00,30.21,30.23,30.2,30.23,6900.0,24.9313,24.9478,24.9231,24.9478,6900.0
2010-02-19 14:35:00,30.23,30.24,30.23,30.24,5600.0,24.9478,24.9561,24.9478,24.9561,5600.0
2010-02-19 14:40:00,30.23,30.23,30.21,30.22,13600.0,24.9478,24.9478,24.9313,24.9396,13600.0
2010-02-19 14:45:00,30.23,30.23,30.2,30.22,29500.0,24.9478,24.9478,24.9231,24.9396,29500.0
2010-02-19 14:50:00,30.22,30.23,30.22,30.22,11600.0,24.9396,24.9478,24.9396,24.9396,11600.0
2010-02-19 14:55:00,30.22,30.24,30.2,30.21,23400.0,24.9396,24.9561,24.9231,24.9313,23400.0
2010-02-19 15:00:00,30.21,30.21,30.19,30.21,32400.0,24.9313,24.9313,24.9148,24.9313,32400.0
2010-02-19 15:05:00,30.21,30.21,30.19,30.21,28900.0,24.9313,24.9313,24.9148,24.9313,28900.0
2010-02-19 15:10:00,30.2,30.21,30.14,30.15,103800.0,24.9231,24.9313,24.8736,24.8818,103800.0
2010-02-19 15:15:00,30.15,30.17,30.15,30.17,30000.0,24.8818,24.8983,24.8818,24.8983,30000.0
2010-02-19 15:20:00,30.16,30.18,30.16,30.18,32900.0,24.8901,24.9066,24.8901,24.9066,32900.0
2010-02-19 15:25:00,30.18,30.18,30.16,30.16,108100.0,24.9066,24.9066,24.8901,24.8901,108100.0
2010-02-19 15:30:00,30.17,30.2,30.17,30.19,39900.0,24.8983,24.9231,24.8983,24.9148,39900.0
2010-02-19 15:35:00,30.19,30.22,30.19,30.2,37200.0,24.9148,24.9396,24.9148,24.9231,37200.0
2010-02-19 15:40:00,30.2,30.26,30.2,30.24,170900.0,24.9231,24.9726,24.9231,24.9561,170900.0
2010-02-19 15:45:00,30.24,30.26,30.24,30.24,164600.0,24.9561,24.9726,24.9561,24.9561,164600.0
2010-02-19 15:50:00,30.24,30.25,30.21,30.22,55700.0,24.9561,24.9643,24.9313,24.9396,55700.0
2010-02-19 15:55:00,30.21,30.22,30.2,30.22,233100.0,24.9313,24.9396,24.9231,24.9396,233100.0
2010-02-22 09:30:00,30.31,30.35,30.26,30.28,61300.0,25.0138,25.0469,24.9726,24.9891,61300.0
2010-02-22 09:35:00,30.28,30.3,30.24,30.26,118600.0,24.9891,25.0056,24.9561,24.9726,118600.0
2010-02-22 09:40:00,30.25,30.25,30.18,30.21,89500.0,24.9643,24.9643,24.9066,24.9313,89500.0
2010-02-22 09:45:00,30.2,30.25,30.2,30.23,45300.0,24.9231,24.9643,24.9231,24.9478,45300.0
2010-02-22 09:50:00,30.23,30.25,30.21,30.23,96800.0,24.9478,24.9643,24.9313,24.9478,96800.0
2010-02-22 09:55:00,30.23,30.26,30.23,30.25,79300.0,24.9478,24.9726,24.9478,24.9643,79300.0
2010-02-22 10:00:00,30.25,30.26,30.15,30.18,263100.0,24.9643,24.9726,24.8818,24.9066,263100.0
2010-02-22 10:05:00,30.18,30.23,30.17,30.19,76400.0,24.9066,24.9478,24.8983,24.9148,76400.0
2010-02-22 10:10:00,30.19,30.23,30.18,30.23,51100.0,24.9148,24.9478,24.9066,24.9478,51100.0
2010-02-22 10:15:00,30.22,30.26,30.22,30.23,43100.0,24.9396,24.9726,24.9396,24.9478,43100.0
2010-02-22 10:20:00,30.22,30.28,30.22,30.26,76400.0,24.9396,24.9891,24.9396,24.9726,76400.0
2010-02-22 10:25:00,30.27,30.28,30.26,30.27,61100.0,24.9808,24.9891,24.9726,24.9808,61100.0
2010-02-22 10:30:00,30.27,30.28,30.25,30.27,64500.0,24.9808,24.9891,24.9643,24.9808,64500.0
2010-02-22 10:35:00,30.27,30.27,30.24,30.27,14400.0,24.9808,24.9808,24.9561,24.9808,14400.0
2010-02-22 10:40:00,30.26,30.29,30.26,30.28,59100.0,24.9726,24.9973,24.9726,24.9891,59100.0
2010-02-22 10:45:00,30.29,30.29,30.26,30.26,20200.0,24.9973,24.9973,24.9726,24.9726,20200.0
2010-02-22 10:50:00,30.27,30.27,30.24,30.26,40100.0,24.9808,24.9808,24.9561,24.9726,40100.0
2010-02-22 10:55:00,30.26,30.27,30.22,30.23,49400.0,24.9726,24.9808,24.9396,24.9478,49400.0
2010-02-22 11:00:00,30.23,30.25,30.22,30.24,37600.0,24.9478,24.9643,24.9396,24.9561,37600.0
2010-02-22 11:05:00,30.23,30.24,30.21,30.21,88100.0,24.9478,24.9561,24.9313,24.9313,88100.0
2010-02-22 11:10:00,30.2,30.2,30.16,30.17,55000.0,24.9231,24.9231,24.8901,24.8983,55000.0
2010-02-22 11:15:00,30.17,30.21,30.15,30.21,140400.0,24.8983,24.9313,24.8818,24.9313,140400.0
2010-02-22 11:20:00,30.22,30.24,30.21,30.22,36600.0,24.9396,24.9561,24.9313,24.9396,36600.0
2010-02-22 11:25:00,30.21,30.23,30.18,30.2,38800.0,24.9313,24.9478,24.9066,24.9231,38800.0
2010-02-22 11:30:00,30.2,30.22,30.18,30.18,32600.0,24.9231,24.9396,24.9066,24.9066,32600.0
2010-02-22 11:35:00,30.19,30.2,30.18,30.19,35500.0,24.9148,24.9231,24.9066,24.9148,35500.0
2010-02-22 11:40:00,30.19,30.23,30.19,30.23,10900.0,24.9148,24.9478,24.9148,24.9478,10900.0
2010-02-22 11:45:00,30.23,30.24,30.2,30.21,26800.0,24.9478,24.9561,24.9231,24.9313,26800.0
2010-02-22 11:50:00,30.21,30.21,30.19,30.19,29500.0,24.9313,24.9313,24.9148,24.9148,29500.0
2010-02-22 11:55:00,30.19,30.22,30.18,30.22,25400.0,24.9148,24.9396,24.9066,24.9396,25400.0
2010-02-22 12:00:00,30.22,30.22,30.2,30.22,5900.0,24.9396,24.9396,24.9231,24.9396,5900.0
2010-02-22 12:05:00,30.23,30.24,30.22,30.23,14800.0,24.9478,24.9561,24.9396,24.9478,14800.0
2010-02-22 12:10:00,30.23,30.25,30.23,30.25,29200.0,24.9478,24.9643,24.9478,24.9643,29200.0
2010-02-22 12:15:00,30.25,30.25,30.23,30.23,23900.0,24.9643,24.9643,24.9478,24.9478,23900.0
2010-02-22 12:20:00,30.23,30.23,30.22,30.22,13900.0,24.9478,24.9478,24.9396,24.9396,13900.0
2010-02-22 12:25:00,30.22,30.23,30.21,30.23,59800.0,24.9396,24.9478,24.9313,24.9478,59800.0
2010-02-22 12:30:00,30.22,30.24,30.22,30.24,22300.0,24.9396,24.9561,24.9396,24.9561,22300.0
2010-02-22 12:35:00,30.23,30.28,30.23,30.27,27700.0,24.9478,24.9891,24.9478,24.9808,27700.0
2010-02-22 12:40:00,30.27,30.27,30.25,30.25,15000.0,24.9808,24.9808,24.9643,24.9643,15000.0
2010-02-22 12:45:00,30.25,30.27,30.25,30.26,11900.0,24.9643,24.9808,24.9643,24.9726,11900.0
2010-02-22 12:50:00,30.25,30.25,30.24,30.25,21000.0,24.9643,24.9643,24.9561,24.9643,21000.0
2010-02-22 12:55:00,30.25,30.26,30.24,30.26,28700.0,24.9643,24.9726,24.9561,24.9726,28700.0
2010-02-22 13:00:00,30.26,30.26,30.24,30.24,17400.0,24.9726,24.9726,24.9561,24.9561,17400.0
2010-02-22 13:05:00,30.25,30.25,30.22,30.24,14300.0,24.9643,24.9643,24.9396,24.9561,14300.0
2010-02-22 13:10:00,30.24,30.24,30.22,30.22,32000.0,24.9561,24.9561,24.9396,24.9396,32000.0
2010-02-22 13:15:00,30.22,30.22,30.2,30.21,7200.0,24.9396,24.9396,24.9231,24.9313,7200.0
2010-02-22 13:20:00,30.21,30.23,30.2,30.22,16100.0,24.9313,24.9478,24.9231,24.9396,16100.0
2010-02-22 13:25:00,30.22,30.23,30.22,30.22,94100.0,24.9396,24.9478,24.9396,24.9396,94100.0
2010-02-22 13:30:00,30.22,30.23,30.21,30.23,48600.0,24.9396,24.9478,24.9313,24.9478,48600.0
2010-02-22 13:35:00,30.22,30.23,30.21,30.22,6800.0,24.9396,24.9478,24.9313,24.9396,6800.0
2010-02-22 13:40:00,30.22,30.24,30.21,30.24,36800.0,24.9396,24.9561,24.9313,24.9561,36800.0
2010-02-22 13:45:00,30.24,30.26,30.24,30.24,57400.0,24.9561,24.9726,24.9561,24.9561,57400.0
2010-02-22 13:50:00,30.24,30.24,30.23,30.23,3900.0,24.9561,24.9561,24.9478,24.9478,3900.0
2010-02-22 13:55:00,30.23,30.23,30.2,30.21,27500.0,24.9478,24.9478,24.9231,24.9313,27500.0
2010-02-22 14:00:00,30.21,30.22,30.2,30.22,11100.0,24.9313,24.9396,24.9231,24.9396,11100.0
2010-02-22 14:05:00,30.21,30.21,30.19,30.19,4100.0,24.9313,24.9313,24.9148,24.9148,4100.0
2010-02-22 14:10:00,30.19,30.2,30.19,30.2,4400.0,24.9148,24.9231,24.9148,24.9231,4400.0
2010-02-22 14:15:00,30.2,30.21,30.19,30.2,14100.0,24.9231,24.9313,24.9148,24.9231,14100.0
2010-02-22 14:20:00,30.2,30.24,30.2,30.23,29100.0,24.9231,24.9561,24.9231,24.9478,29100.0
2010-02-22 14:25:00,30.23,30.23,30.22,30.22,13300.0,24.9478,24.9478,24.9396,24.9396,13300.0
2010-02-22 14:30:00,30.22,30.25,30.22,30.24,20500.0,24.9396,24.9643,24.9396,24.9561,20500.0
2010-02-22 14:35:00,30.24,30.24,30.23,30.24,5300.0,24.9561,24.9561,24.9478,24.9561,5300.0
2010-02-22 14:40:00,30.25,30.25,30.22,30.24,30700.0,24.9643,24.9643,24.9396,24.9561,30700.0
2010-02-22 14:45:00,30.24,30.26,30.24,30.25,33200.0,24.9561,24.9726,24.9561,24.9643,33200.0
2010-02-22 14:50:00,30.25,30.26,30.25,30.25,22600.0,24.9643,24.9726,24.9643,24.9643,22600.0
2010-02-22 14:55:00,30.25,30.27,30.24,30.24,38900.0,24.9643,24.9808,24.9561,24.9561,38900.0
2010-02-22 15:00:00,30.25,30.25,30.23,30.24,22800.0,24.9643,24.9643,24.9478,24.9561,22800.0
2010-02-22 15:05:00,30.24,30.25,30.23,30.24,19900.0,24.9561,24.9643,24.9478,24.9561,19900.0
2010-02-22 15:10:00,30.24,30.24,30.23,30.24,6300.0,24.9561,24.9561,24.9478,24.9561,6300.0
2010-02-22 15:15:00,30.25,30.26,30.24,30.24,35400.0,24.9643,24.9726,24.9561,24.9561,35400.0
2010-02-22 15:20:00,30.25,30.26,30.23,30.23,57400.0,24.9643,24.9726,24.9478,24.9478,57400.0
2010-02-22 15:25:00,30.24,30.25,30.24,30.24,20200.0,24.9561,24.9643,24.9561,24.9561,20200.0
2010-02-22 15:30:00,30.24,30.25,30.22,30.23,29600.0,24.9561,24.9643,24.9396,24.9478,29600.0
2010-02-22 15:35:00,30.23,30.24,30.22,30.22,25900.0,24.9478,24.9561,24.9396,24.9396,25900.0
2010-02-22 15:40:00,30.22,30.22,30.16,30.16,95900.0,24.9396,24.9396,24.8901,24.8901,95900.0
2010-02-22 15:45:00,30.17,30.18,30.16,30.16,67700.0,24.8983,24.9066,24.8901,24.8901,67700.0
2010-02-22 15:50:00,30.16,30.17,30.15,30.17,79100.0,24.8901,24.8983,24.8818,24.8983,79100.0
2010-02-22 15:55:00,30.17,30.19,30.15,30.19,260000.0,24.8983,24.9148,24.8818,24.9148,260000.0
2010-02-23 09:30:00,30.15,30.19,30.12,30.18,123400.0,24.8818,24.9148,24.857,24.9066,123400.0
2010-02-23 09:35:00,30.17,30.18,30.13,30.14,84800.0,24.8983,24.9066,24.8653,24.8736,84800.0
2010-02-23 09:40:00,30.14,30.26,30.14,30.26,80500.0,24.8736,24.9726,24.8736,24.9726,80500.0
2010-02-23 09:45:00,30.26,30.32,30.26,30.28,141000.0,24.9726,25.0221,24.9726,24.9891,141000.0
2010-02-23 09:50:00,30.28,30.29,30.21,30.25,73200.0,24.9891,24.9973,24.9313,24.9643,73200.0
2010-02-23 09:55:00,30.25,30.26,30.22,30.23,63200.0,24.9643,24.9726,24.9396,24.9478,63200.0
2010-02-23 10:00:00,30.21,30.23,30.03,30.09,744900.0,24.9313,24.9478,24.7828,24.8323,744900.0
2010-02-23 10:05:00,30.09,30.09,30.06,30.08,64400.0,24.8323,24.8323,24.8075,24.824,64400.0
2010-02-23 10:10:00,30.07,30.07,29.97,29.98,96700.0,24.8158,24.8158,24.7333,24.7415,96700.0
2010-02-23 10:15:00,29.97,29.99,29.95,29.98,83600.0,24.7333,24.7498,24.7168,24.7415,83600.0
2010-02-23 10:20:00,29.97,29.98,29.93,29.97,91200.0,24.7333,24.7415,24.7002,24.7333,91200.0
2010-02-23 10:25:00,29.97,30.01,29.95,29.98,70100.0,24.7333,24.7663,24.7168,24.7415,70100.0
2010-02-23 10:30:00,29.98,29.98,29.93,29.96,124600.0,24.7415,24.7415,24.7002,24.725,124600.0
2010-02-23 10:35:00,29.96,30.01,29.96,30.01,45900.0,24.725,24.7663,24.725,24.7663,45900.0
2010-02-23 10:40:00,30.01,30.05,29.99,30.04,68200.0,24.7663,24.7993,24.7498,24.791,68200.0
2010-02-23 10:45:00,30.05,30.06,30.03,30.04,56800.0,24.7993,24.8075,24.7828,24.791,56800.0
2010-02-23 10:50:00,30.04,30.04,30.01,30.01,36800.0,24.791,24.791,24.7663,24.7663,36800.0
2010-02-23 10:55:00,30.01,30.03,30.0,30.02,134600.0,24.7663,24.7828,24.758,24.7745,134600.0
2010-02-23 11:00:00,30.02,30.07,30.02,30.04,71100.0,24.7745,24.8158,24.7745,24.791,71100.0
2010-02-23 11:05:00,30.04,30.04,30.01,30.02,20100.0,24.791,24.791,24.7663,24.7745,20100.0
2010-02-23 11:10:00,30.02,30.05,30.0,30.03,463000.0,24.7745,24.7993,24.758,24.7828,463000.0
2010-02-23 11:15:00,30.03,30.04,30.01,30.02,92500.0,24.7828,24.791,24.7663,24.7745,92500.0
2010-02-23 11:20:00,30.02,30.05,30.02,30.04,74600.0,24.7745,24.7993,24.7745,24.791,74600.0
2010-02-23 11:25:00,30.04,30.06,30.02,30.05,39500.0,24.791,24.8075,24.7745,24.7993,39500.0
2010-02-23 11:30:00,30.04,30.07,30.04,30.06,23000.0,24.791,24.8158,24.791,24.8075,23000.0
2010-02-23 11:35:00,30.06,30.09,30.06,30.07,21900.0,24.8075,24.8323,24.8075,24.8158,21900.0
2010-02-23 11:40:00,30.07,30.09,30.07,30.08,15300.0,24.8158,24.8323,24.8158,24.824,15300.0
2010-02-23 11:45:00,30.08,30.09,30.06,30.09,23900.0,24.824,24.8323,24.8075,24.8323,23900.0
2010-02-23 11:50:00,30.09,30.09,30.05,30.08,21600.0,24.8323,24.8323,24.7993,24.824,21600.0
2010-02-23 11:55:00,30.07,30.07,30.04,30.05,24200.0,24.8158,24.8158,24.791,24.7993,24200.0
2010-02-23 12:00:00,30.05,30.06,30.03,30.04,27500.0,24.7993,24.8075,24.7828,24.791,27500.0
2010-02-23 12:05:00,30.04,30.06,30.03,30.04,13100.0,24.791,24.8075,24.7828,24.791,13100.0
2010-02-23 12:10:00,30.04,30.05,30.03,30.03,26400.0,24.791,24.7993,24.7828,24.7828,26400.0
2010-02-23 12:15:00,30.04,30.04,30.01,30.02,24900.0,24.791,24.791,24.7663,24.7745,24900.0
2010-02-23 12:20:00,30.02,30.02,29.99,29.99,39400.0,24.7745,24.7745,24.7498,24.7498,39400.0
2010-02-23 12:25:00,29.99,29.99,29.97,29.99,21900.0,24.7498,24.7498,24.7333,24.7498,21900.0
2010-02-23 12:30:00,29.99,30.01,29.98,30.01,38600.0,24.7498,24.7663,24.7415,24.7663,38600.0
2010-02-23 12:35:00,30.01,30.01,29.98,30.01,25900.0,24.7663,24.7663,24.7415,24.7663,25900.0
2010-02-23 12:40:00,30.01,30.01,29.96,29.97,36200.0,24.7663,24.7663,24.725,24.7333,36200.0
2010-02-23 12:45:00,29.96,29.99,29.95,29.99,80900.0,24.725,24.7498,24.7168,24.7498,80900.0
2010-02-23 12:50:00,30.0,30.0,29.98,29.99,21000.0,24.758,24.758,24.7415,24.7498,21000.0
2010-02-23 12:55:00,29.99,30.01,29.98,30.01,11300.0,24.7498,24.7663,24.7415,24.7663,11300.0
2010-02-23 13:00:00,30.02,30.02,30.0,30.0,23500.0,24.7745,24.7745,24.758,24.758,23500.0
2010-02-23 13:05:00,30.0,30.0,29.98,30.0,9700.0,24.758,24.758,24.7415,24.758,9700.0
2010-02-23 13:10:00,30.0,30.01,30.0,30.0,23200.0,24.758,24.7663,24.758,24.758,23200.0
2010-02-23 13:15:00,30.0,30.02,29.99,30.01,15600.0,24.758,24.7745,24.7498,24.7663,15600.0
2010-02-23 13:20:00,30.01,30.03,30.0,30.02,30300.0,24.7663,24.7828,24.758,24.7745,30300.0
2010-02-23 13:25:00,30.02,30.03,30.02,30.03,9200.0,24.7745,24.7828,24.7745,24.7828,9200.0
2010-02-23 13:30:00,30.02,30.03,30.0,30.01,10700.0,24.7745,24.7828,24.758,24.7663,10700.0
2010-02-23 13:35:00,30.0,30.01,29.99,30.0,10500.0,24.758,24.7663,24.7498,24.758,10500.0
2010-02-23 13:40:00,30.0,30.0,29.97,29.97,27300.0,24.758,24.758,24.7333,24.7333,27300.0
2010-02-23 13:45:00,29.97,29.98,29.94,29.97,53600.0,24.7333,24.7415,24.7085,24.7333,53600.0
2010-02-23 13:50:00,29.97,30.0,29.97,30.0,61400.0,24.7333,24.758,24.7333,24.758,61400.0
2010-02-23 13:55:00,30.0,30.0,29.97,29.99,25900.0,24.758,24.758,24.7333,24.7498,25900.0
2010-02-23 14:00:00,29.99,30.0,29.94,29.99,50400.0,24.7498,24.758,24.7085,24.7498,50400.0
2010-02-23 14:05:00,29.99,30.02,29.99,30.01,25100.0,24.7498,24.7745,24.7498,24.7663,25100.0
2010-02-23 14:10:00,30.0,30.03,30.0,30.01,14100.0,24.758,24.7828,24.758,24.7663,14100.0
2010-02-23 14:15:00,30.01,30.04,30.01,30.01,14700.0,24.7663,24.791,24.7663,24.7663,14700.0
2010-02-23 14:20:00,30.01,30.02,30.0,30.01,29700.0,24.7663,24.7745,24.758,24.7663,29700.0
2010-02-23 14:25:00,30.01,30.02,30.0,30.02,40300.0,24.7663,24.7745,24.758,24.7745,40300.0
2010-02-23 14:30:00,30.01,30.02,29.98,30.01,37400.0,24.7663,24.7745,24.7415,24.7663,37400.0
2010-02-23 14:35:00,30.02,30.06,30.01,30.05,22500.0,24.7745,24.8075,24.7663,24.7993,22500.0
2010-02-23 14:40:00,30.05,30.07,30.04,30.07,30200.0,24.7993,24.8158,24.791,24.8158,30200.0
2010-02-23 14:45:00,30.06,30.08,30.05,30.07,15600.0,24.8075,24.824,24.7993,24.8158,15600.0
2010-02-23 14:50:00,30.07,30.11,30.07,30.11,26700.0,24.8158,24.8488,24.8158,24.8488,26700.0
2010-02-23 14:55:00,30.11,30.11,30.09,30.09,28200.0,24.8488,24.8488,24.8323,24.8323,28200.0
2010-02-23 15:00:00,30.09,30.11,30.08,30.08,25700.0,24.8323,24.8488,24.824,24.824,25700.0
2010-02-23 15:05:00,30.08,30.1,30.08,30.08,25100.0,24.824,24.8405,24.824,24.824,25100.0
2010-02-23 15:10:00,30.08,30.11,30.07,30.11,29800.0,24.824,24.8488,24.8158,24.8488,29800.0
2010-02-23 15:15:00,30.1,30.13,30.1,30.12,26500.0,24.8405,24.8653,24.8405,24.857,26500.0
2010-02-23 15:20:00,30.12,30.12,30.1,30.12,14300.0,24.857,24.857,24.8405,24.857,14300.0
2010-02-23 15:25:00,30.11,30.12,30.1,30.1,15400.0,24.8488,24.857,24.8405,24.8405,15400.0
2010-02-23 15:30:00,30.1,30.11,30.07,30.08,46400.0,24.8405,24.8488,24.8158,24.824,46400.0
2010-02-23 15:35:00,30.08,30.11,30.08,30.1,71000.0,24.824,24.8488,24.824,24.8405,71000.0
2010-02-23 15:40:00,30.1,30.11,30.07,30.07,65000.0,24.8405,24.8488,24.8158,24.8158,65000.0
2010-02-23 15:45:00,30.06,30.08,30.04,30.05,73400.0,24.8075,24.824,24.791,24.7993,73400.0
2010-02-23 15:50:00,30.04,30.05,30.02,30.04,87700.0,24.791,24.7993,24.7745,24.791,87700.0
2010-02-23 15:55:00,30.03,30.04,30.0,30.03,354400.0,24.7828,24.791,24.758,24.7828,354400.0
2010-02-24 09:30:00,30.17,30.22,30.12,30.21,43400.0,24.8983,24.9396,24.857,24.9313,43400.0
2010-02-24 09:35:00,30.22,30.22,30.16,30.19,34500.0,24.9396,24.9396,24.8901,24.9148,34500.0
2010-02-24 09:40:00,30.19,30.22,30.17,30.22,44400.0,24.9148,24.9396,24.8983,24.9396,44400.0
2010-02-24 09:45:00,30.23,30.3,30.23,30.3,82000.0,24.9478,25.0056,24.9478,25.0056,82000.0
2010-02-24 09:50:00,30.31,30.32,30.28,30.29,300400.0,25.0138,25.0221,24.9891,24.9973,300400.0
2010-02-24 09:55:00,30.29,30.31,30.25,30.25,67000.0,24.9973,25.0138,24.9643,24.9643,67000.0
2010-02-24 10:00:00,30.24,30.29,30.17,30.21,777700.0,24.9561,24.9973,24.8983,24.9313,777700.0
2010-02-24 10:05:00,30.21,30.21,30.13,30.14,267000.0,24.9313,24.9313,24.8653,24.8736,267000.0
2010-02-24 10:10:00,30.14,30.14,30.1,30.13,85900.0,24.8736,24.8736,24.8405,24.8653,85900.0
2010-02-24 10:15:00,30.12,30.13,30.06,30.08,92600.0,24.857,24.8653,24.8075,24.824,92600.0
2010-02-24 10:20:00,30.08,30.08,30.04,30.06,55700.0,24.824,24.824,24.791,24.8075,55700.0
2010-02-24 10:25:00,30.06,30.12,30.06,30.1,113700.0,24.8075,24.857,24.8075,24.8405,113700.0
2010-02-24 10:30:00,30.1,30.15,30.09,30.15,58600.0,24.8405,24.8818,24.8323,24.8818,58600.0
2010-02-24 10:35:00,30.14,30.23,30.14,30.23,82100.0,24.8736,24.9478,24.8736,24.9478,82100.0
2010-02-24 10:40:00,30.23,30.26,30.23,30.23,59400.0,24.9478,24.9726,24.9478,24.9478,59400.0
2010-02-24 10:45:00,30.23,30.33,30.23,30.33,113000.0,24.9478,25.0304,24.9478,25.0304,113000.0
2010-02-24 10:50:00,30.32,30.33,30.29,30.3,147200.0,25.0221,25.0304,24.9973,25.0056,147200.0
2010-02-24 10:55:00,30.3,30.3,30.27,30.27,127700.0,25.0056,25.0056,24.9808,24.9808,127700.0
2010-02-24 11:00:00,30.28,30.29,30.26,30.28,78500.0,24.9891,24.9973,24.9726,24.9891,78500.0
2010-02-24 11:05:00,30.27,30.3,30.26,30.26,36900.0,24.9808,25.0056,24.9726,24.9726,36900.0
2010-02-24 11:10:00,30.26,30.28,30.26,30.26,41300.0,24.9726,24.9891,24.9726,24.9726,41300.0
2010-02-24 11:15:00,30.26,30.27,30.24,30.26,54700.0,24.9726,24.9808,24.9561,24.9726,54700.0
2010-02-24 11:20:00,30.25,30.26,30.22,30.23,11500.0,24.9643,24.9726,24.9396,24.9478,11500.0
2010-02-24 11:25:00,30.23,30.27,30.22,30.26,54000.0,24.9478,24.9808,24.9396,24.9726,54000.0
2010-02-24 11:30:00,30.26,30.29,30.24,30.28,22900.0,24.9726,24.9973,24.9561,24.9891,22900.0
2010-02-24 11:35:00,30.28,30.28,30.25,30.25,39600.0,24.9891,24.9891,24.9643,24.9643,39600.0
2010-02-24 11:40:00,30.25,30.26,30.22,30.22,34200.0,24.9643,24.9726,24.9396,24.9396,34200.0
2010-02-24 11:45:00,30.22,30.25,30.22,30.24,30900.0,24.9396,24.9643,24.9396,24.9561,30900.0
2010-02-24 11:50:00,30.24,30.27,30.24,30.27,27200.0,24.9561,24.9808,24.9561,24.9808,27200.0
2010-02-24 11:55:00,30.27,30.29,30.27,30.27,33000.0,24.9808,24.9973,24.9808,24.9808,33000.0
2010-02-24 12:00:00,30.28,30.29,30.27,30.27,23700.0,24.9891,24.9973,24.9808,24.9808,23700.0
2010-02-24 12:05:00,30.27,30.27,30.24,30.26,16100.0,24.9808,24.9808,24.9561,24.9726,16100.0
2010-02-24 12:10:00,30.25,30.28,30.25,30.28,7600.0,24.9643,24.9891,24.9643,24.9891,7600.0
2010-02-24 12:15:00,30.27,30.32,30.27,30.31,23400.0,24.9808,25.0221,24.9808,25.0138,23400.0
2010-02-24 12:20:00,30.3,30.32,30.3,30.31,13100.0,25.0056,25.0221,25.0056,25.0138,13100.0
2010-02-24 12:25:00,30.31,30.33,30.29,30.3,46400.0,25.0138,25.0304,24.9973,25.0056,46400.0
2010-02-24 12:30:00,30.31,30.31,30.29,30.3,14700.0,25.0138,25.0138,24.9973,25.0056,14700.0
2010-02-24 12:35:00,30.31,30.31,30.28,30.29,18500.0,25.0138,25.0138,24.9891,24.9973,18500.0
2010-02-24 12:40:00,30.29,30.33,30.29,30.32,14900.0,24.9973,25.0304,24.9973,25.0221,14900.0
2010-02-24 12:45:00,30.32,30.33,30.32,30.33,29700.0,25.0221,25.0304,25.0221,25.0304,29700.0
2010-02-24 12:50:00,30.33,30.33,30.3,30.3,32400.0,25.0304,25.0304,25.0056,25.0056,32400.0
2010-02-24 12:55:00,30.31,30.32,30.3,30.31,14200.0,25.0138,25.0221,25.0056,25.0138,14200.0
2010-02-24 13:00:00,30.31,30.32,30.29,30.32,41100.0,25.0138,25.0221,24.9973,25.0221,41100.0
2010-02-24 13:05:00,30.33,30.34,30.32,30.33,28100.0,25.0304,25.0386,25.0221,25.0304,28100.0
2010-02-24 13:10:00,30.33,30.36,30.33,30.36,15800.0,25.0304,25.0551,25.0304,25.0551,15800.0
2010-02-24 13:15:00,30.36,30.41,30.36,30.4,90900.0,25.0551,25.0964,25.0551,25.0881,90900.0
2010-02-24 13:20:00,30.4,30.41,30.4,30.41,185600.0,25.0881,25.0964,25.0881,25.0964,185600.0
2010-02-24 13:25:00,30.41,30.41,30.4,30.4,29200.0,25.0964,25.0964,25.0881,25.0881,29200.0
2010-02-24 13:30:00,30.4,30.42,30.4,30.4,12600.0,25.0881,25.1046,25.0881,25.0881,12600.0
2010-02-24 13:35:00,30.39,30.41,30.39,30.4,8200.0,25.0799,25.0964,25.0799,25.0881,8200.0
2010-02-24 13:40:00,30.41,30.41,30.37,30.38,29600.0,25.0964,25.0964,25.0634,25.0716,29600.0
2010-02-24 13:45:00,30.38,30.39,30.36,30.39,8200.0,25.0716,25.0799,25.0551,25.0799,8200.0
2010-02-24 13:50:00,30.39,30.4,30.38,30.4,9500.0,25.0799,25.0881,25.0716,25.0881,9500.0
2010-02-24 13:55:00,30.41,30.41,30.39,30.41,20300.0,25.0964,25.0964,25.0799,25.0964,20300.0
2010-02-24 14:00:00,30.41,30.41,30.38,30.39,28200.0,25.0964,25.0964,25.0716,25.0799,28200.0
2010-02-24 14:05:00,30.39,30.4,30.38,30.38,9000.0,25.0799,25.0881,25.0716,25.0716,9000.0
2010-02-24 14:10:00,30.38,30.39,30.37,30.37,28600.0,25.0716,25.0799,25.0634,25.0634,28600.0
2010-02-24 14:15:00,30.37,30.38,30.36,30.37,25600.0,25.0634,25.0716,25.0551,25.0634,25600.0
2010-02-24 14:20:00,30.37,30.38,30.35,30.36,36700.0,25.0634,25.0716,25.0469,25.0551,36700.0
2010-02-24 14:25:00,30.36,30.38,30.35,30.37,58400.0,25.0551,25.0716,25.0469,25.0634,58400.0
2010-02-24 14:30:00,30.37,30.37,30.32,30.32,93400.0,25.0634,25.0634,25.0221,25.0221,93400.0
2010-02-24 14:35:00,30.32,30.34,30.3,30.33,81000.0,25.0221,25.0386,25.0056,25.0304,81000.0
2010-02-24 14:40:00,30.32,30.36,30.3,30.36,33200.0,25.0221,25.0551,25.0056,25.0551,33200.0
2010-02-24 14:45:00,30.35,30.37,30.33,30.36,21400.0,25.0469,25.0634,25.0304,25.0551,21400.0
2010-02-24 14:50:00,30.37,30.37,30.34,30.34,76500.0,25.0634,25.0634,25.0386,25.0386,76500.0
2010-02-24 14:55:00,30.35,30.36,30.34,30.34,37300.0,25.0469,25.0551,25.0386,25.0386,37300.0
2010-02-24 15:00:00,30.33,30.34,30.32,30.34,102300.0,25.0304,25.0386,25.0221,25.0386,102300.0
2010-02-24 15:05:00,30.34,30.36,30.34,30.36,97500.0,25.0386,25.0551,25.0386,25.0551,97500.0
2010-02-24 15:10:00,30.36,30.39,30.35,30.39,19600.0,25.0551,25.0799,25.0469,25.0799,19600.0
2010-02-24 15:15:00,30.38,30.39,30.36,30.36,18500.0,25.0716,25.0799,25.0551,25.0551,18500.0
2010-02-24 15:20:00,30.36,30.38,30.34,30.35,19800.0,25.0551,25.0716,25.0386,25.0469,19800.0
2010-02-24 15:25:00,30.34,30.37,30.34,30.34,26400.0,25.0386,25.0634,25.0386,25.0386,26400.0
2010-02-24 15:30:00,30.35,30.36,30.33,30.35,125100.0,25.0469,25.0551,25.0304,25.0469,125100.0
2010-02-24 15:35:00,30.34,30.4,30.34,30.4,104300.0,25.0386,25.0881,25.0386,25.0881,104300.0
2010-02-24 15:40:00,30.4,30.41,30.39,30.4,55900.0,25.0881,25.0964,25.0799,25.0881,55900.0
2010-02-24 15:45:00,30.39,30.43,30.39,30.41,193600.0,25.0799,25.1129,25.0799,25.0964,193600.0
2010-02-24 15:50:00,30.41,30.44,30.41,30.44,219800.0,25.0964,25.1211,25.0964,25.1211,219800.0
2010-02-24 15:55:00,30.43,30.45,30.43,30.43,439700.0,25.1129,25.1294,25.1129,25.1129,439700.0
2010-02-25 09:30:00,29.9,30.07,29.9,30.02,112600.0,24.6755,24.8158,24.6755,24.7745,112600.0
2010-02-25 09:35:00,30.01,30.08,30.01,30.08,67200.0,24.7663,24.824,24.7663,24.824,67200.0
2010-02-25 09:40:00,30.08,30.12,30.07,30.07,123900.0,24.824,24.857,24.8158,24.8158,123900.0
2010-02-25 09:45:00,30.07,30.07,30.0,30.03,93300.0,24.8158,24.8158,24.758,24.7828,93300.0
2010-02-25 09:50:00,30.04,30.06,30.02,30.05,50600.0,24.791,24.8075,24.7745,24.7993,50600.0
2010-02-25 09:55:00,30.06,30.11,30.05,30.09,42000.0,24.8075,24.8488,24.7993,24.8323,42000.0
2010-02-25 10:00:00,30.09,30.09,30.01,30.06,109500.0,24.8323,24.8323,24.7663,24.8075,109500.0
2010-02-25 10:05:00,30.07,30.08,30.03,30.06,59200.0,24.8158,24.824,24.7828,24.8075,59200.0
2010-02-25 10:10:00,30.06,30.09,30.04,30.06,46000.0,24.8075,24.8323,24.791,24.8075,46000.0
2010-02-25 10:15:00,30.06,30.09,30.04,30.06,132600.0,24.8075,24.8323,24.791,24.8075,132600.0
2010-02-25 10:20:00,30.05,30.09,30.05,30.06,56500.0,24.7993,24.8323,24.7993,24.8075,56500.0
2010-02-25 10:25:00,30.06,30.08,30.03,30.08,40500.0,24.8075,24.824,24.7828,24.824,40500.0
2010-02-25 10:30:00,30.07,30.09,30.06,30.09,14300.0,24.8158,24.8323,24.8075,24.8323,14300.0
2010-02-25 10:35:00,30.09,30.09,30.06,30.07,44400.0,24.8323,24.8323,24.8075,24.8158,44400.0
2010-02-25 10:40:00,30.07,30.07,30.04,30.07,28800.0,24.8158,24.8158,24.791,24.8158,28800.0
2010-02-25 10:45:00,30.07,30.09,30.05,30.07,40800.0,24.8158,24.8323,24.7993,24.8158,40800.0
2010-02-25 10:50:00,30.07,30.09,30.07,30.09,24700.0,24.8158,24.8323,24.8158,24.8323,24700.0
2010-02-25 10:55:00,30.09,30.11,30.06,30.06,23800.0,24.8323,24.8488,24.8075,24.8075,23800.0
2010-02-25 11:00:00,30.06,30.07,30.05,30.06,30400.0,24.8075,24.8158,24.7993,24.8075,30400.0
2010-02-25 11:05:00,30.05,30.09,30.05,30.08,33200.0,24.7993,24.8323,24.7993,24.824,33200.0
2010-02-25 11:10:00,30.08,30.1,30.06,30.06,29900.0,24.824,24.8405,24.8075,24.8075,29900.0
2010-02-25 11:15:00,30.06,30.07,30.04,30.05,41700.0,24.8075,24.8158,24.791,24.7993,41700.0
2010-02-25 11:20:00,30.05,30.07,30.03,30.05,73200.0,24.7993,24.8158,24.7828,24.7993,73200.0
2010-02-25 11:25:00,30.06,30.08,30.06,30.07,37000.0,24.8075,24.824,24.8075,24.8158,37000.0
2010-02-25 11:30:00,30.06,30.07,30.02,30.03,53800.0,24.8075,24.8158,24.7745,24.7828,53800.0
2010-02-25 11:35:00,30.04,30.05,30.02,30.03,18400.0,24.791,24.7993,24.7745,24.7828,18400.0
2010-02-25 11:40:00,30.03,30.07,30.03,30.06,18100.0,24.7828,24.8158,24.7828,24.8075,18100.0
2010-02-25 11:45:00,30.05,30.06,30.03,30.05,40900.0,24.7993,24.8075,24.7828,24.7993,40900.0
2010-02-25 11:50:00,30.04,30.05,30.01,30.01,27100.0,24.791,24.7993,24.7663,24.7663,27100.0
2010-02-25 11:55:00,30.0,30.02,29.99,30.01,24000.0,24.758,24.7745,24.7498,24.7663,24000.0
2010-02-25 12:00:00,30.02,30.05,30.0,30.04,19500.0,24.7745,24.7993,24.758,24.791,19500.0
2010-02-25 12:05:00,30.04,30.07,30.03,30.07,25700.0,24.791,24.8158,24.7828,24.8158,25700.0
2010-02-25 12:10:00,30.07,30.08,30.05,30.06,8200.0,24.8158,24.824,24.7993,24.8075,8200.0
2010-02-25 12:15:00,30.06,30.08,30.06,30.06,8000.0,24.8075,24.824,24.8075,24.8075,8000.0
2010-02-25 12:20:00,30.06,30.08,30.06,30.07,69100.0,24.8075,24.824,24.8075,24.8158,69100.0
2010-02-25 12:25:00,30.06,30.07,30.06,30.07,39400.0,24.8075,24.8158,24.8075,24.8158,39400.0
2010-02-25 12:30:00,30.08,30.1,30.08,30.1,9200.0,24.824,24.8405,24.824,24.8405,9200.0
2010-02-25 12:35:00,30.1,30.11,30.09,30.1,46900.0,24.8405,24.8488,24.8323,24.8405,46900.0
2010-02-25 12:40:00,30.11,30.13,30.1,30.11,56100.0,24.8488,24.8653,24.8405,24.8488,56100.0
2010-02-25 12:45:00,30.11,30.11,30.09,30.1,14100.0,24.8488,24.8488,24.8323,24.8405,14100.0
2010-02-25 12:50:00,30.11,30.14,30.1,30.11,17100.0,24.8488,24.8736,24.8405,24.8488,17100.0
2010-02-25 12:55:00,30.12,30.12,30.09,30.1,27000.0,24.857,24.857,24.8323,24.8405,27000.0
2010-02-25 13:00:00,30.11,30.13,30.1,30.11,14100.0,24.8488,24.8653,24.8405,24.8488,14100.0
2010-02-25 13:05:00,30.1,30.11,30.08,30.09,42800.0,24.8405,24.8488,24.824,24.8323,42800.0
2010-02-25 13:10:00,30.08,30.1,30.08,30.1,31800.0,24.824,24.8405,24.824,24.8405,31800.0
2010-02-25 13:15:00,30.09,30.1,30.08,30.1,14600.0,24.8323,24.8405,24.824,24.8405,14600.0
2010-02-25 13:20:00,30.1,30.12,30.1,30.1,18700.0,24.8405,24.857,24.8405,24.8405,18700.0
2010-02-25 13:25:00,30.1,30.11,30.09,30.09,16300.0,24.8405,24.8488,24.8323,24.8323,16300.0
2010-02-25 13:30:00,30.09,30.1,30.09,30.1,10200.0,24.8323,24.8405,24.8323,24.8405,10200.0
2010-02-25 13:35:00,30.1,30.12,30.09,30.11,38200.0,24.8405,24.857,24.8323,24.8488,38200.0
2010-02-25 13:40:00,30.12,30.12,30.09,30.11,9000.0,24.857,24.857,24.8323,24.8488,9000.0
2010-02-25 13:45:00,30.12,30.19,30.12,30.18,36700.0,24.857,24.9148,24.857,24.9066,36700.0
2010-02-25 13:50:00,30.19,30.24,30.19,30.23,14900.0,24.9148,24.9561,24.9148,24.9478,14900.0
2010-02-25 13:55:00,30.23,30.3,30.23,30.3,52900.0,24.9478,25.0056,24.9478,25.0056,52900.0
2010-02-25 14:00:00,30.31,30.36,30.31,30.31,77700.0,25.0138,25.0551,25.0138,25.0138,77700.0
2010-02-25 14:05:00,30.31,30.34,30.29,30.29,20500.0,25.0138,25.0386,24.9973,24.9973,20500.0
2010-02-25 14:10:00,30.28,30.31,30.28,30.29,27600.0,24.9891,25.0138,24.9891,24.9973,27600.0
2010-02-25 14:15:00,30.3,30.31,30.26,30.27,99400.0,25.0056,25.0138,24.9726,24.9808,99400.0
2010-02-25 14:20:00,30.28,30.35,30.27,30.32,23500.0,24.9891,25.0469,24.9808,25.0221,23500.0
2010-02-25 14:25:00,30.32,30.35,30.29,30.3,45500.0,25.0221,25.0469,24.9973,25.0056,45500.0
2010-02-25 14:30:00,30.3,30.34,30.3,30.34,39800.0,25.0056,25.0386,25.0056,25.0386,39800.0
2010-02-25 14:35:00,30.34,30.35,30.31,30.31,15100.0,25.0386,25.0469,25.0138,25.0138,15100.0
2010-02-25 14:40:00,30.3,30.34,30.3,30.33,36200.0,25.0056,25.0386,25.0056,25.0304,36200.0
2010-02-25 14:45:00,30.34,30.36,30.31,30.31,32500.0,25.0386,25.0551,25.0138,25.0138,32500.0
2010-02-25 14:50:00,30.31,30.32,30.29,30.32,51900.0,25.0138,25.0221,24.9973,25.0221,51900.0
2010-02-25 14:55:00,30.33,30.35,30.31,30.35,43800.0,25.0304,25.0469,25.0138,25.0469,43800.0
2010-02-25 15:00:00,30.35,30.36,30.32,30.33,81400.0,25.0469,25.0551,25.0221,25.0304,81400.0
2010-02-25 15:05:00,30.32,30.46,30.32,30.43,683300.0,25.0221,25.1376,25.0221,25.1129,683300.0
2010-02-25 15:10:00,30.44,30.45,30.39,30.41,86200.0,25.1211,25.1294,25.0799,25.0964,86200.0
2010-02-25 15:15:00,30.4,30.41,30.36,30.36,86400.0,25.0881,25.0964,25.0551,25.0551,86400.0
2010-02-25 15:20:00,30.36,30.38,30.35,30.37,159300.0,25.0551,25.0716,25.0469,25.0634,159300.0
2010-02-25 15:25:00,30.37,30.42,30.37,30.4,187200.0,25.0634,25.1046,25.0634,25.0881,187200.0
2010-02-25 15:30:00,30.41,30.44,30.38,30.43,143000.0,25.0964,25.1211,25.0716,25.1129,143000.0
2010-02-25 15:35:00,30.43,30.44,30.41,30.41,316600.0,25.1129,25.1211,25.0964,25.0964,316600.0
2010-02-25 15:40:00,30.42,30.48,30.41,30.44,175300.0,25.1046,25.1541,25.0964,25.1211,175300.0
2010-02-25 15:45:00,30.44,30.48,30.42,30.43,211200.0,25.1211,25.1541,25.1046,25.1129,211200.0
2010-02-25 15:50:00,30.43,30.43,30.39,30.42,226800.0,25.1129,25.1129,25.0799,25.1046,226800.0
2010-02-25 15:55:00,30.41,30.45,30.41,30.45,336300.0,25.0964,25.1294,25.0964,25.1294,336300.0
2010-02-26 09:30:00,30.41,30.48,30.41,30.44,156700.0,25.0964,25.1541,25.0964,25.1211,156700.0
2010-02-26 09:35:00,30.44,30.51,30.4,30.42,154300.0,25.1211,25.1789,25.0881,25.1046,154300.0
2010-02-26 09:40:00,30.42,30.5,30.34,30.47,251400.0,25.1046,25.1707,25.0386,25.1459,251400.0
2010-02-26 09:45:00,30.48,30.49,30.45,30.48,53700.0,25.1541,25.1624,25.1294,25.1541,53700.0
2010-02-26 09:50:00,30.48,30.48,30.42,30.43,23900.0,25.1541,25.1541,25.1046,25.1129,23900.0
2010-02-26 09:55:00,30.43,30.5,30.43,30.45,151300.0,25.1129,25.1707,25.1129,25.1294,151300.0
2010-02-26 10:00:00,30.44,30.48,30.34,30.36,277100.0,25.1211,25.1541,25.0386,25.0551,277100.0
2010-02-26 10:05:00,30.37,30.37,30.3,30.33,315300.0,25.0634,25.0634,25.0056,25.0304,315300.0
2010-02-26 10:10:00,30.33,30.41,30.31,30.39,80200.0,25.0304,25.0964,25.0138,25.0799,80200.0
2010-02-26 10:15:00,30.39,30.45,30.38,30.45,56300.0,25.0799,25.1294,25.0716,25.1294,56300.0
2010-02-26 10:20:00,30.45,30.47,30.43,30.45,56800.0,25.1294,25.1459,25.1129,25.1294,56800.0
2010-02-26 10:25:00,30.45,30.46,30.43,30.46,30700.0,25.1294,25.1376,25.1129,25.1376,30700.0
2010-02-26 10:30:00,30.46,30.51,30.43,30.43,204100.0,25.1376,25.1789,25.1129,25.1129,204100.0
2010-02-26 10:35:00,30.43,30.53,30.43,30.52,105100.0,25.1129,25.1954,25.1129,25.1872,105100.0
2010-02-26 10:40:00,30.52,30.52,30.5,30.52,50800.0,25.1872,25.1872,25.1707,25.1872,50800.0
2010-02-26 10:45:00,30.52,30.53,30.45,30.46,56600.0,25.1872,25.1954,25.1294,25.1376,56600.0
2010-02-26 10:50:00,30.46,30.49,30.46,30.47,29900.0,25.1376,25.1624,25.1376,25.1459,29900.0
2010-02-26 10:55:00,30.46,30.48,30.44,30.47,91600.0,25.1376,25.1541,25.1211,25.1459,91600.0
2010-02-26 11:00:00,30.47,30.5,30.45,30.49,54500.0,25.1459,25.1707,25.1294,25.1624,54500.0
2010-02-26 11:05:00,30.49,30.51,30.48,30.51,25600.0,25.1624,25.1789,25.1541,25.1789,25600.0
2010-02-26 11:10:00,30.5,30.54,30.5,30.53,31400.0,25.1707,25.2037,25.1707,25.1954,31400.0
2010-02-26 11:15:00,30.52,30.55,30.51,30.53,54400.0,25.1872,25.2119,25.1789,25.1954,54400.0
2010-02-26 11:20:00,30.52,30.52,30.5,30.51,67400.0,25.1872,25.1872,25.1707,25.1789,67400.0
2010-02-26 11:25:00,30.52,30.55,30.51,30.52,41000.0,25.1872,25.2119,25.1789,25.1872,41000.0
2010-02-26 11:30:00,30.52,30.58,30.5,30.57,30900.0,25.1872,25.2367,25.1707,25.2284,30900.0
2010-02-26 11:35:00,30.57,30.6,30.56,30.59,23800.0,25.2284,25.2532,25.2202,25.2449,23800.0
2010-02-26 11:40:00,30.6,30.6,30.57,30.58,15900.0,25.2532,25.2532,25.2284,25.2367,15900.0
2010-02-26 11:45:00,30.58,30.59,30.54,30.55,52400.0,25.2367,25.2449,25.2037,25.2119,52400.0
2010-02-26 11:50:00,30.55,30.55,30.52,30.53,15200.0,25.2119,25.2119,25.1872,25.1954,15200.0
2010-02-26 11:55:00,30.52,30.54,30.52,30.54,13200.0,25.1872,25.2037,25.1872,25.2037,13200.0
2010-02-26 12:00:00,30.54,30.55,30.5,30.52,32000.0,25.2037,25.2119,25.1707,25.1872,32000.0
2010-02-26 12:05:00,30.51,30.53,30.48,30.48,19300.0,25.1789,25.1954,25.1541,25.1541,19300.0
2010-02-26 12:10:00,30.48,30.48,30.44,30.48,34300.0,25.1541,25.1541,25.1211,25.1541,34300.0
2010-02-26 12:15:00,30.47,30.48,30.44,30.47,19700.0,25.1459,25.1541,25.1211,25.1459,19700.0
2010-02-26 12:20:00,30.47,30.48,30.46,30.47,16300.0,25.1459,25.1541,25.1376,25.1459,16300.0
2010-02-26 12:25:00,30.47,30.48,30.45,30.47,18200.0,25.1459,25.1541,25.1294,25.1459,18200.0
2010-02-26 12:30:00,30.47,30.47,30.46,30.46,20400.0,25.1459,25.1459,25.1376,25.1376,20400.0
2010-02-26 12:35:00,30.47,30.49,30.43,30.47,34200.0,25.1459,25.1624,25.1129,25.1459,34200.0
2010-02-26 12:40:00,30.47,30.5,30.46,30.48,37300.0,25.1459,25.1707,25.1376,25.1541,37300.0
2010-02-26 12:45:00,30.48,30.5,30.46,30.46,31900.0,25.1541,25.1707,25.1376,25.1376,31900.0
2010-02-26 12:50:00,30.45,30.47,30.42,30.45,24800.0,25.1294,25.1459,25.1046,25.1294,24800.0
2010-02-26 12:55:00,30.45,30.48,30.44,30.47,36100.0,25.1294,25.1541,25.1211,25.1459,36100.0
2010-02-26 13:00:00,30.48,30.49,30.46,30.48,35800.0,25.1541,25.1624,25.1376,25.1541,35800.0
2010-02-26 13:05:00,30.48,30.48,30.45,30.45,11500.0,25.1541,25.1541,25.1294,25.1294,11500.0
2010-02-26 13:10:00,30.46,30.46,30.45,30.46,25000.0,25.1376,25.1376,25.1294,25.1376,25000.0
2010-02-26 13:15:00,30.46,30.47,30.45,30.46,217800.0,25.1376,25.1459,25.1294,25.1376,217800.0
2010-02-26 13:20:00,30.46,30.47,30.45,30.47,28400.0,25.1376,25.1459,25.1294,25.1459,28400.0
2010-02-26 13:25:00,30.47,30.49,30.47,30.49,64300.0,25.1459,25.1624,25.1459,25.1624,64300.0
2010-02-26 13:30:00,30.49,30.5,30.46,30.49,80100.0,25.1624,25.1707,25.1376,25.1624,80100.0
2010-02-26 13:35:00,30.49,30.49,30.47,30.49,32400.0,25.1624,25.1624,25.1459,25.1624,32400.0
2010-02-26 13:40:00,30.48,30.49,30.48,30.49,11300.0,25.1541,25.1624,25.1541,25.1624,11300.0
2010-02-26 13:45:00,30.49,30.49,30.48,30.48,18500.0,25.1624,25.1624,25.1541,25.1541,18500.0
2010-02-26 13:50:00,30.47,30.51,30.47,30.5,43800.0,25.1459,25.1789,25.1459,25.1707,43800.0
2010-02-26 13:55:00,30.49,30.51,30.49,30.51,18100.0,25.1624,25.1789,25.1624,25.1789,18100.0
2010-02-26 14:00:00,30.5,30.51,30.49,30.49,18100.0,25.1707,25.1789,25.1624,25.1624,18100.0
2010-02-26 14:05:00,30.48,30.49,30.47,30.48,18100.0,25.1541,25.1624,25.1459,25.1541,18100.0
2010-02-26 14:10:00,30.48,30.49,30.48,30.49,17200.0,25.1541,25.1624,25.1541,25.1624,17200.0
2010-02-26 14:15:00,30.5,30.5,30.47,30.47,40200.0,25.1707,25.1707,25.1459,25.1459,40200.0
2010-02-26 14:20:00,30.47,30.49,30.47,30.49,16600.0,25.1459,25.1624,25.1459,25.1624,16600.0
2010-02-26 14:25:00,30.49,30.51,30.48,30.5,38300.0,25.1624,25.1789,25.1541,25.1707,38300.0
2010-02-26 14:30:00,30.5,30.51,30.49,30.5,46700.0,25.1707,25.1789,25.1624,25.1707,46700.0
2010-02-26 14:35:00,30.49,30.5,30.48,30.49,20400.0,25.1624,25.1707,25.1541,25.1624,20400.0
2010-02-26 14:40:00,30.49,30.5,30.48,30.49,16000.0,25.1624,25.1707,25.1541,25.1624,16000.0
2010-02-26 14:45:00,30.5,30.51,30.49,30.5,17000.0,25.1707,25.1789,25.1624,25.1707,17000.0
2010-02-26 14:50:00,30.51,30.51,30.49,30.5,16500.0,25.1789,25.1789,25.1624,25.1707,16500.0
2010-02-26 14:55:00,30.49,30.53,30.49,30.53,35400.0,25.1624,25.1954,25.1624,25.1954,35400.0
2010-02-26 15:00:00,30.53,30.53,30.51,30.51,19200.0,25.1954,25.1954,25.1789,25.1789,19200.0
2010-02-26 15:05:00,30.51,30.52,30.5,30.5,26300.0,25.1789,25.1872,25.1707,25.1707,26300.0
2010-02-26 15:10:00,30.51,30.54,30.5,30.54,68400.0,25.1789,25.2037,25.1707,25.2037,68400.0
2010-02-26 15:15:00,30.54,30.55,30.53,30.55,34300.0,25.2037,25.2119,25.1954,25.2119,34300.0
2010-02-26 15:20:00,30.55,30.56,30.54,30.55,32300.0,25.2119,25.2202,25.2037,25.2119,32300.0
2010-02-26 15:25:00,30.56,30.57,30.54,30.55,36100.0,25.2202,25.2284,25.2037,25.2119,36100.0
2010-02-26 15:30:00,30.55,30.55,30.52,30.53,59000.0,25.2119,25.2119,25.1872,25.1954,59000.0
2010-02-26 15:35:00,30.54,30.56,30.53,30.56,48400.0,25.2037,25.2202,25.1954,25.2202,48400.0
2010-02-26 15:40:00,30.55,30.56,30.54,30.55,83500.0,25.2119,25.2202,25.2037,25.2119,83500.0
2010-02-26 15:45:00,30.55,30.55,30.52,30.52,83900.0,25.2119,25.2119,25.1872,25.1872,83900.0
2010-02-26 15:50:00,30.52,30.56,30.52,30.56,165700.0,25.1872,25.2202,25.1872,25.2202,165700.0
2010-02-26 15:55:00,30.56,30.56,30.51,30.51,920500.0,25.2202,25.2202,25.1789,25.1789,920500.0
2010-03-01 09:30:00,30.67,30.72,30.58,30.6,697000.0,25.3109,25.3522,25.2367,25.2532,697000.0
2010-03-01 09:35:00,30.6,30.66,30.58,30.64,187400.0,25.2532,25.3027,25.2367,25.2862,187400.0
2010-03-01 09:40:00,30.64,30.7,30.64,30.7,126700.0,25.2862,25.3357,25.2862,25.3357,126700.0
2010-03-01 09:45:00,30.71,30.72,30.64,30.66,633300.0,25.344,25.3522,25.2862,25.3027,633300.0
2010-03-01 09:50:00,30.66,30.68,30.64,30.64,91200.0,25.3027,25.3192,25.2862,25.2862,91200.0
2010-03-01 09:55:00,30.64,30.67,30.64,30.65,33700.0,25.2862,25.3109,25.2862,25.2944,33700.0
2010-03-01 10:00:00,30.64,30.74,30.62,30.74,280200.0,25.2862,25.3687,25.2697,25.3687,280200.0
2010-03-01 10:05:00,30.73,30.79,30.73,30.78,49400.0,25.3605,25.41,25.3605,25.4017,49400.0
2010-03-01 10:10:00,30.78,30.85,30.78,30.83,332000.0,25.4017,25.4595,25.4017,25.443,332000.0
2010-03-01 10:15:00,30.83,30.84,30.81,30.81,60700.0,25.443,25.4512,25.4265,25.4265,60700.0
2010-03-01 10:20:00,30.81,30.83,30.76,30.77,62400.0,25.4265,25.443,25.3852,25.3935,62400.0
2010-03-01 10:25:00,30.78,30.78,30.75,30.77,76800.0,25.4017,25.4017,25.377,25.3935,76800.0
2010-03-01 10:30:00,30.77,30.77,30.73,30.76,68100.0,25.3935,25.3935,25.3605,25.3852,68100.0
2010-03-01 10:35:00,30.76,30.77,30.75,30.77,36100.0,25.3852,25.3935,25.377,25.3935,36100.0
2010-03-01 10:40:00,30.77,30.8,30.77,30.8,79900.0,25.3935,25.4182,25.3935,25.4182,79900.0
2010-03-01 10:45:00,30.8,30.82,30.79,30.81,33700.0,25.4182,25.4347,25.41,25.4265,33700.0
2010-03-01 10:50:00,30.81,30.84,30.8,30.83,48200.0,25.4265,25.4512,25.4182,25.443,48200.0
2010-03-01 10:55:00,30.83,30.86,30.83,30.85,80100.0,25.443,25.4677,25.443,25.4595,80100.0
2010-03-01 11:00:00,30.85,30.86,30.84,30.85,17600.0,25.4595,25.4677,25.4512,25.4595,17600.0
2010-03-01 11:05:00,30.86,30.93,30.85,30.93,60200.0,25.4677,25.5255,25.4595,25.5255,60200.0
2010-03-01 11:10:00,30.93,30.94,30.9,30.92,90800.0,25.5255,25.5338,25.5008,25.5173,90800.0
2010-03-01 11:15:00,30.91,30.92,30.9,30.91,70500.0,25.509,25.5173,25.5008,25.509,70500.0
2010-03-01 11:20:00,30.9,30.92,30.88,30.89,41000.0,25.5008,25.5173,25.4843,25.4925,41000.0
2010-03-01 11:25:00,30.89,30.91,30.88,30.9,151700.0,25.4925,25.509,25.4843,25.5008,151700.0
2010-03-01 11:30:00,30.91,30.92,30.9,30.92,52100.0,25.509,25.5173,25.5008,25.5173,52100.0
2010-03-01 11:35:00,30.91,30.92,30.9,30.91,72000.0,25.509,25.5173,25.5008,25.509,72000.0
2010-03-01 11:40:00,30.9,30.92,30.88,30.89,49200.0,25.5008,25.5173,25.4843,25.4925,49200.0
2010-03-01 11:45:00,30.89,30.92,30.89,30.91,35200.0,25.4925,25.5173,25.4925,25.509,35200.0
2010-03-01 11:50:00,30.91,30.94,30.91,30.94,12300.0,25.509,25.5338,25.509,25.5338,12300.0
2010-03-01 11:55:00,30.93,30.94,30.92,30.94,28200.0,25.5255,25.5338,25.5173,25.5338,28200.0
2010-03-01 12:00:00,30.94,30.96,30.93,30.95,33500.0,25.5338,25.5503,25.5255,25.542,33500.0
2010-03-01 12:05:00,30.95,30.98,30.94,30.98,29400.0,25.542,25.5668,25.5338,25.5668,29400.0
2010-03-01 12:10:00,30.97,30.98,30.96,30.97,14600.0,25.5585,25.5668,25.5503,25.5585,14600.0
2010-03-01 12:15:00,30.97,30.97,30.95,30.97,27200.0,25.5585,25.5585,25.542,25.5585,27200.0
2010-03-01 12:20:00,30.96,30.97,30.96,30.96,21300.0,25.5503,25.5585,25.5503,25.5503,21300.0
2010-03-01 12:25:00,30.95,30.97,30.95,30.96,50400.0,25.542,25.5585,25.542,25.5503,50400.0
2010-03-01 12:30:00,30.95,30.96,30.95,30.95,12700.0,25.542,25.5503,25.542,25.542,12700.0
2010-03-01 12:35:00,30.95,30.97,30.95,30.97,36500.0,25.542,25.5585,25.542,25.5585,36500.0
2010-03-01 12:40:00,30.96,30.98,30.96,30.98,15400.0,25.5503,25.5668,25.5503,25.5668,15400.0
2010-03-01 12:45:00,30.98,30.98,30.97,30.98,40400.0,25.5668,25.5668,25.5585,25.5668,40400.0
2010-03-01 12:50:00,30.97,30.97,30.94,30.96,42400.0,25.5585,25.5585,25.5338,25.5503,42400.0
2010-03-01 12:55:00,30.95,30.96,30.93,30.93,44100.0,25.542,25.5503,25.5255,25.5255,44100.0
2010-03-01 13:00:00,30.94,30.95,30.92,30.94,58700.0,25.5338,25.542,25.5173,25.5338,58700.0
2010-03-01 13:05:00,30.94,30.95,30.92,30.94,49100.0,25.5338,25.542,25.5173,25.5338,49100.0
2010-03-01 13:10:00,30.94,30.96,30.93,30.96,74500.0,25.5338,25.5503,25.5255,25.5503,74500.0
2010-03-01 13:15:00,30.95,30.95,30.94,30.95,20500.0,25.542,25.542,25.5338,25.542,20500.0
2010-03-01 13:20:00,30.95,30.95,30.94,30.94,39700.0,25.542,25.542,25.5338,25.5338,39700.0
2010-03-01 13:25:00,30.95,30.96,30.94,30.96,66200.0,25.542,25.5503,25.5338,25.5503,66200.0
2010-03-01 13:30:00,30.95,30.98,30.95,30.97,25700.0,25.542,25.5668,25.542,25.5585,25700.0
2010-03-01 13:35:00,30.97,30.99,30.97,30.98,23600.0,25.5585,25.575,25.5585,25.5668,23600.0
2010-03-01 13:40:00,30.98,31.0,30.98,31.0,13500.0,25.5668,25.5833,25.5668,25.5833,13500.0
2010-03-01 13:45:00,31.0,31.0,30.99,31.0,76400.0,25.5833,25.5833,25.575,25.5833,76400.0
2010-03-01 13:50:00,31.0,31.0,30.99,31.0,34800.0,25.5833,25.5833,25.575,25.5833,34800.0
2010-03-01 13:55:00,31.0,31.0,30.98,30.99,30100.0,25.5833,25.5833,25.5668,25.575,30100.0
2010-03-01 14:00:00,30.98,30.99,30.98,30.99,7800.0,25.5668,25.575,25.5668,25.575,7800.0
2010-03-01 14:05:00,30.99,30.99,30.97,30.98,12000.0,25.575,25.575,25.5585,25.5668,12000.0
2010-03-01 14:10:00,30.98,30.99,30.97,30.99,11800.0,25.5668,25.575,25.5585,25.575,11800.0
2010-03-01 14:15:00,30.99,31.02,30.99,31.0,261100.0,25.575,25.5998,25.575,25.5833,261100.0
2010-03-01 14:20:00,31.0,31.0,30.98,30.98,29000.0,25.5833,25.5833,25.5668,25.5668,29000.0
2010-03-01 14:25:00,30.99,31.0,30.99,30.99,21400.0,25.575,25.5833,25.575,25.575,21400.0
2010-03-01 14:30:00,31.0,31.0,30.99,31.0,35400.0,25.5833,25.5833,25.575,25.5833,35400.0
2010-03-01 14:35:00,31.0,31.0,30.98,30.99,20000.0,25.5833,25.5833,25.5668,25.575,20000.0
2010-03-01 14:40:00,30.98,30.99,30.97,30.98,70400.0,25.5668,25.575,25.5585,25.5668,70400.0
2010-03-01 14:45:00,30.98,30.98,30.96,30.97,24900.0,25.5668,25.5668,25.5503,25.5585,24900.0
2010-03-01 14:50:00,30.97,30.97,30.94,30.95,49000.0,25.5585,25.5585,25.5338,25.542,49000.0
2010-03-01 14:55:00,30.96,30.97,30.95,30.97,31300.0,25.5503,25.5585,25.542,25.5585,31300.0
2010-03-01 15:00:00,30.97,30.97,30.94,30.94,75700.0,25.5585,25.5585,25.5338,25.5338,75700.0
2010-03-01 15:05:00,30.94,30.95,30.88,30.92,897900.0,25.5338,25.542,25.4843,25.5173,897900.0
2010-03-01 15:10:00,30.92,30.93,30.91,30.92,58500.0,25.5173,25.5255,25.509,25.5173,58500.0
2010-03-01 15:15:00,30.92,30.95,30.92,30.94,44300.0,25.5173,25.542,25.5173,25.5338,44300.0
2010-03-01 15:20:00,30.94,30.97,30.94,30.97,59600.0,25.5338,25.5585,25.5338,25.5585,59600.0
2010-03-01 15:25:00,30.98,31.0,30.97,30.97,63400.0,25.5668,25.5833,25.5585,25.5585,63400.0
2010-03-01 15:30:00,30.98,31.0,30.98,30.98,140400.0,25.5668,25.5833,25.5668,25.5668,140400.0
2010-03-01 15:35:00,30.98,30.99,30.98,30.98,37400.0,25.5668,25.575,25.5668,25.5668,37400.0
2010-03-01 15:40:00,30.99,30.99,30.96,30.98,97600.0,25.575,25.575,25.5503,25.5668,97600.0
2010-03-01 15:45:00,30.98,30.99,30.97,30.97,107300.0,25.5668,25.575,25.5585,25.5585,107300.0
2010-03-01 15:50:00,30.98,31.0,30.96,30.99,232100.0,25.5668,25.5833,25.5503,25.575,232100.0
2010-03-01 15:55:00,31.0,31.01,30.98,31.0,723100.0,25.5833,25.5915,25.5668,25.5833,723100.0
2010-03-02 09:30:00,31.05,31.12,31.04,31.11,125300.0,25.6245,25.6823,25.6163,25.6741,125300.0
2010-03-02 09:35:00,31.11,31.13,31.0,31.02,67600.0,25.6741,25.6906,25.5833,25.5998,67600.0
2010-03-02 09:40:00,31.02,31.07,31.01,31.05,69300.0,25.5998,25.6411,25.5915,25.6245,69300.0
2010-03-02 09:45:00,31.05,31.08,31.03,31.03,79300.0,25.6245,25.6493,25.608,25.608,79300.0
2010-03-02 09:50:00,31.04,31.06,31.01,31.01,49400.0,25.6163,25.6328,25.5915,25.5915,49400.0
2010-03-02 09:55:00,31.01,31.04,31.01,31.01,29900.0,25.5915,25.6163,25.5915,25.5915,29900.0
2010-03-02 10:00:00,31.01,31.03,31.0,31.0,71100.0,25.5915,25.608,25.5833,25.5833,71100.0
2010-03-02 10:05:00,31.0,31.0,30.95,30.95,19600.0,25.5833,25.5833,25.542,25.542,19600.0
2010-03-02 10:10:00,30.96,30.97,30.92,30.92,51900.0,25.5503,25.5585,25.5173,25.5173,51900.0
2010-03-02 10:15:00,30.92,30.94,30.9,30.94,68000.0,25.5173,25.5338,25.5008,25.5338,68000.0
2010-03-02 10:20:00,30.93,30.95,30.92,30.95,88700.0,25.5255,25.542,25.5173,25.542,88700.0
2010-03-02 10:25:00,30.94,30.95,30.93,30.93,33200.0,25.5338,25.542,25.5255,25.5255,33200.0
2010-03-02 10:30:00,30.93,30.97,30.93,30.96,33000.0,25.5255,25.5585,25.5255,25.5503,33000.0
2010-03-02 10:35:00,30.95,31.0,30.95,31.0,289500.0,25.542,25.5833,25.542,25.5833,289500.0
2010-03-02 10:40:00,31.01,31.03,31.0,31.03,92600.0,25.5915,25.608,25.5833,25.608,92600.0
2010-03-02 10:45:00,31.03,31.04,30.98,30.99,1717200.0,25.608,25.6163,25.5668,25.575,1717200.0
2010-03-02 10:50:00,30.98,31.0,30.97,30.99,137200.0,25.5668,25.5833,25.5585,25.575,137200.0
2010-03-02 10:55:00,30.99,31.01,30.98,30.98,31700.0,25.575,25.5915,25.5668,25.5668,31700.0
2010-03-02 11:00:00,30.98,31.0,30.98,30.99,51500.0,25.5668,25.5833,25.5668,25.575,51500.0
2010-03-02 11:05:00,30.99,31.02,30.98,31.01,62200.0,25.575,25.5998,25.5668,25.5915,62200.0
2010-03-02 11:10:00,31.0,31.04,30.99,31.02,80300.0,25.5833,25.6163,25.575,25.5998,80300.0
2010-03-02 11:15:00,31.03,31.03,31.01,31.02,139700.0,25.608,25.608,25.5915,25.5998,139700.0
2010-03-02 11:20:00,31.01,31.02,31.0,31.0,144500.0,25.5915,25.5998,25.5833,25.5833,144500.0
2010-03-02 11:25:00,31.0,31.03,31.0,31.02,140200.0,25.5833,25.608,25.5833,25.5998,140200.0
2010-03-02 11:30:00,31.02,31.02,30.99,30.99,160100.0,25.5998,25.5998,25.575,25.575,160100.0
2010-03-02 11:35:00,31.0,31.01,30.99,30.99,70500.0,25.5833,25.5915,25.575,25.575,70500.0
2010-03-02 11:40:00,30.99,31.0,30.98,30.98,36500.0,25.575,25.5833,25.5668,25.5668,36500.0
2010-03-02 11:45:00,30.98,30.99,30.96,30.97,67600.0,25.5668,25.575,25.5503,25.5585,67600.0
2010-03-02 11:50:00,30.97,30.98,30.95,30.97,50000.0,25.5585,25.5668,25.542,25.5585,50000.0
2010-03-02 11:55:00,30.97,30.98,30.96,30.97,24000.0,25.5585,25.5668,25.5503,25.5585,24000.0
2010-03-02 12:00:00,30.97,30.99,30.97,30.99,64100.0,25.5585,25.575,25.5585,25.575,64100.0
2010-03-02 12:05:00,30.99,31.02,30.99,31.0,77500.0,25.575,25.5998,25.575,25.5833,77500.0
2010-03-02 12:10:00,31.01,31.01,30.97,30.97,53500.0,25.5915,25.5915,25.5585,25.5585,53500.0
2010-03-02 12:15:00,30.98,30.98,30.96,30.98,107800.0,25.5668,25.5668,25.5503,25.5668,107800.0
2010-03-02 12:20:00,30.98,30.99,30.97,30.99,46100.0,25.5668,25.575,25.5585,25.575,46100.0
2010-03-02 12:25:00,30.99,30.99,30.97,30.99,210800.0,25.575,25.575,25.5585,25.575,210800.0
2010-03-02 12:30:00,30.99,30.99,30.95,30.96,79400.0,25.575,25.575,25.542,25.5503,79400.0
2010-03-02 12:35:00,30.95,30.96,30.93,30.93,125000.0,25.542,25.5503,25.5255,25.5255,125000.0
2010-03-02 12:40:00,30.95,30.95,30.92,30.93,20900.0,25.542,25.542,25.5173,25.5255,20900.0
2010-03-02 12:45:00,30.92,30.94,30.92,30.94,25000.0,25.5173,25.5338,25.5173,25.5338,25000.0
2010-03-02 12:50:00,30.93,30.95,30.91,30.91,73000.0,25.5255,25.542,25.509,25.509,73000.0
2010-03-02 12:55:00,30.92,30.95,30.92,30.95,18700.0,25.5173,25.542,25.5173,25.542,18700.0
2010-03-02 13:00:00,30.95,30.96,30.94,30.95,34700.0,25.542,25.5503,25.5338,25.542,34700.0
2010-03-02 13:05:00,30.94,30.95,30.93,30.94,24100.0,25.5338,25.542,25.5255,25.5338,24100.0
2010-03-02 13:10:00,30.92,30.93,30.92,30.92,42200.0,25.5173,25.5255,25.5173,25.5173,42200.0
2010-03-02 13:15:00,30.92,30.94,30.92,30.92,26600.0,25.5173,25.5338,25.5173,25.5173,26600.0
2010-03-02 13:20:00,30.92,30.93,30.92,30.93,52600.0,25.5173,25.5255,25.5173,25.5255,52600.0
2010-03-02 13:25:00,30.92,30.93,30.91,30.93,31200.0,25.5173,25.5255,25.509,25.5255,31200.0
2010-03-02 13:30:00,30.92,30.93,30.92,30.93,14100.0,25.5173,25.5255,25.5173,25.5255,14100.0
2010-03-02 13:35:00,30.93,30.93,30.92,30.92,26600.0,25.5255,25.5255,25.5173,25.5173,26600.0
2010-03-02 13:40:00,30.92,30.94,30.92,30.93,33200.0,25.5173,25.5338,25.5173,25.5255,33200.0
2010-03-02 13:45:00,30.93,30.97,30.92,30.97,865900.0,25.5255,25.5585,25.5173,25.5585,865900.0
2010-03-02 13:50:00,30.96,31.01,30.95,31.01,2533000.0,25.5503,25.5915,25.542,25.5915,2533000.0
2010-03-02 13:55:00,31.0,31.03,31.0,31.02,85300.0,25.5833,25.608,25.5833,25.5998,85300.0
2010-03-02 14:00:00,31.02,31.03,31.01,31.02,13600.0,25.5998,25.608,25.5915,25.5998,13600.0
2010-03-02 14:05:00,31.01,31.01,31.0,31.0,13900.0,25.5915,25.5915,25.5833,25.5833,13900.0
2010-03-02 14:10:00,31.0,31.01,30.97,30.97,43800.0,25.5833,25.5915,25.5585,25.5585,43800.0
2010-03-02 14:15:00,30.97,30.99,30.96,30.99,370900.0,25.5585,25.575,25.5503,25.575,370900.0
2010-03-02 14:20:00,30.99,31.0,30.98,30.99,17000.0,25.575,25.5833,25.5668,25.575,17000.0
2010-03-02 14:25:00,30.98,30.98,30.94,30.95,43900.0,25.5668,25.5668,25.5338,25.542,43900.0
2010-03-02 14:30:00,30.94,30.98,30.93,30.98,18500.0,25.5338,25.5668,25.5255,25.5668,18500.0
2010-03-02 14:35:00,30.97,30.99,30.95,30.99,61500.0,25.5585,25.575,25.542,25.575,61500.0
2010-03-02 14:40:00,31.0,31.0,30.96,30.96,24200.0,25.5833,25.5833,25.5503,25.5503,24200.0
2010-03-02 14:45:00,30.97,30.98,30.97,30.97,16700.0,25.5585,25.5668,25.5585,25.5585,16700.0
2010-03-02 14:50:00,30.97,30.98,30.92,30.93,30500.0,25.5585,25.5668,25.5173,25.5255,30500.0
2010-03-02 14:55:00,30.93,30.95,30.92,30.94,54000.0,25.5255,25.542,25.5173,25.5338,54000.0
2010-03-02 15:00:00,30.94,30.97,30.93,30.95,26000.0,25.5338,25.5585,25.5255,25.542,26000.0
2010-03-02 15:05:00,30.96,30.96,30.94,30.96,26800.0,25.5503,25.5503,25.5338,25.5503,26800.0
2010-03-02 15:10:00,30.95,30.95,30.93,30.93,32200.0,25.542,25.542,25.5255,25.5255,32200.0
2010-03-02 15:15:00,30.93,30.94,30.9,30.91,43100.0,25.5255,25.5338,25.5008,25.509,43100.0
2010-03-02 15:20:00,30.91,30.91,30.9,30.91,61100.0,25.509,25.509,25.5008,25.509,61100.0
2010-03-02 15:25:00,30.91,30.91,30.87,30.87,34300.0,25.509,25.509,25.476,25.476,34300.0
2010-03-02 15:30:00,30.87,30.91,30.87,30.91,37900.0,25.476,25.509,25.476,25.509,37900.0
2010-03-02 15:35:00,30.91,30.91,30.88,30.88,52900.0,25.509,25.509,25.4843,25.4843,52900.0
2010-03-02 15:40:00,30.88,30.9,30.85,30.86,70000.0,25.4843,25.5008,25.4595,25.4677,70000.0
2010-03-02 15:45:00,30.85,30.89,30.85,30.89,64100.0,25.4595,25.4925,25.4595,25.4925,64100.0
2010-03-02 15:50:00,30.89,30.9,30.88,30.88,43000.0,25.4925,25.5008,25.4843,25.4843,43000.0
2010-03-02 15:55:00,30.88,30.92,30.88,30.9,456300.0,25.4843,25.5173,25.4843,25.5008,456300.0
2010-03-03 09:30:00,30.94,31.03,30.9,30.96,75500.0,25.5338,25.608,25.5008,25.5503,75500.0
2010-03-03 09:35:00,30.95,30.98,30.93,30.95,149500.0,25.542,25.5668,25.5255,25.542,149500.0
2010-03-03 09:40:00,30.94,30.94,30.91,30.93,31300.0,25.5338,25.5338,25.509,25.5255,31300.0
2010-03-03 09:45:00,30.93,31.0,30.91,30.99,29400.0,25.5255,25.5833,25.509,25.575,29400.0
2010-03-03 09:50:00,31.0,31.03,30.97,31.0,45000.0,25.5833,25.608,25.5585,25.5833,45000.0
2010-03-03 09:55:00,31.0,31.0,30.98,31.0,19400.0,25.5833,25.5833,25.5668,25.5833,19400.0
2010-03-03 10:00:00,31.0,31.04,30.98,30.98,84700.0,25.5833,25.6163,25.5668,25.5668,84700.0
2010-03-03 10:05:00,30.99,30.99,30.96,30.96,40000.0,25.575,25.575,25.5503,25.5503,40000.0
2010-03-03 10:10:00,30.95,30.98,30.94,30.98,52100.0,25.542,25.5668,25.5338,25.5668,52100.0
2010-03-03 10:15:00,30.97,31.01,30.97,31.01,33500.0,25.5585,25.5915,25.5585,25.5915,33500.0
2010-03-03 10:20:00,31.02,31.02,31.0,31.0,45400.0,25.5998,25.5998,25.5833,25.5833,45400.0
2010-03-03 10:25:00,31.0,31.01,30.99,31.0,12400.0,25.5833,25.5915,25.575,25.5833,12400.0
2010-03-03 10:30:00,30.99,31.02,30.97,31.02,35400.0,25.575,25.5998,25.5585,25.5998,35400.0
2010-03-03 10:35:00,31.02,31.05,31.01,31.03,40300.0,25.5998,25.6245,25.5915,25.608,40300.0
2010-03-03 10:40:00,31.03,31.05,31.01,31.02,10500.0,25.608,25.6245,25.5915,25.5998,10500.0
2010-03-03 10:45:00,31.02,31.04,31.02,31.04,17900.0,25.5998,25.6163,25.5998,25.6163,17900.0
2010-03-03 10:50:00,31.04,31.06,31.03,31.06,14900.0,25.6163,25.6328,25.608,25.6328,14900.0
2010-03-03 10:55:00,31.06,31.11,31.06,31.08,128000.0,25.6328,25.6741,25.6328,25.6493,128000.0
2010-03-03 11:00:00,31.08,31.12,31.07,31.12,79000.0,25.6493,25.6823,25.6411,25.6823,79000.0
2010-03-03 11:05:00,31.12,31.14,31.11,31.11,80100.0,25.6823,25.6988,25.6741,25.6741,80100.0
2010-03-03 11:10:00,31.11,31.13,31.1,31.13,358300.0,25.6741,25.6906,25.6658,25.6906,358300.0
2010-03-03 11:15:00,31.12,31.13,31.11,31.11,81000.0,25.6823,25.6906,25.6741,25.6741,81000.0
2010-03-03 11:20:00,31.12,31.13,31.1,31.11,111700.0,25.6823,25.6906,25.6658,25.6741,111700.0
2010-03-03 11:25:00,31.11,31.13,31.11,31.11,20000.0,25.6741,25.6906,25.6741,25.6741,20000.0
2010-03-03 11:30:00,31.12,31.13,31.11,31.11,26600.0,25.6823,25.6906,25.6741,25.6741,26600.0
2010-03-03 11:35:00,31.12,31.12,31.07,31.08,138200.0,25.6823,25.6823,25.6411,25.6493,138200.0
2010-03-03 11:40:00,31.08,31.08,31.06,31.06,14900.0,25.6493,25.6493,25.6328,25.6328,14900.0
2010-03-03 11:45:00,31.06,31.09,31.06,31.08,19200.0,25.6328,25.6576,25.6328,25.6493,19200.0
2010-03-03 11:50:00,31.08,31.09,31.06,31.06,10600.0,25.6493,25.6576,25.6328,25.6328,10600.0
2010-03-03 11:55:00,31.06,31.07,31.05,31.05,8600.0,25.6328,25.6411,25.6245,25.6245,8600.0
2010-03-03 12:00:00,31.05,31.06,31.04,31.04,17100.0,25.6245,25.6328,25.6163,25.6163,17100.0
2010-03-03 12:05:00,31.04,31.05,31.01,31.02,9600.0,25.6163,25.6245,25.5915,25.5998,9600.0
2010-03-03 12:10:00,31.02,31.03,31.01,31.01,11300.0,25.5998,25.608,25.5915,25.5915,11300.0
2010-03-03 12:15:00,31.01,31.02,31.0,31.0,9300.0,25.5915,25.5998,25.5833,25.5833,9300.0
2010-03-03 12:20:00,31.01,31.03,31.0,31.03,14900.0,25.5915,25.608,25.5833,25.608,14900.0
2010-03-03 12:25:00,31.02,31.03,31.01,31.02,13100.0,25.5998,25.608,25.5915,25.5998,13100.0
2010-03-03 12:30:00,31.02,31.02,30.99,30.99,35400.0,25.5998,25.5998,25.575,25.575,35400.0
2010-03-03 12:35:00,30.99,31.0,30.96,30.98,48400.0,25.575,25.5833,25.5503,25.5668,48400.0
2010-03-03 12:40:00,30.98,30.99,30.97,30.98,14400.0,25.5668,25.575,25.5585,25.5668,14400.0
2010-03-03 12:45:00,30.97,30.98,30.96,30.97,16100.0,25.5585,25.5668,25.5503,25.5585,16100.0
2010-03-03 12:50:00,30.97,30.97,30.94,30.94,27800.0,25.5585,25.5585,25.5338,25.5338,27800.0
2010-03-03 12:55:00,30.93,30.95,30.93,30.95,58800.0,25.5255,25.542,25.5255,25.542,58800.0
2010-03-03 13:00:00,30.95,30.98,30.95,30.96,64700.0,25.542,25.5668,25.542,25.5503,64700.0
2010-03-03 13:05:00,30.96,30.96,30.95,30.95,54200.0,25.5503,25.5503,25.542,25.542,54200.0
2010-03-03 13:10:00,30.95,30.96,30.94,30.96,24200.0,25.542,25.5503,25.5338,25.5503,24200.0
2010-03-03 13:15:00,30.96,30.99,30.95,30.99,69200.0,25.5503,25.575,25.542,25.575,69200.0
2010-03-03 13:20:00,30.99,31.0,30.96,30.97,86600.0,25.575,25.5833,25.5503,25.5585,86600.0
2010-03-03 13:25:00,30.97,30.98,30.95,30.95,61200.0,25.5585,25.5668,25.542,25.542,61200.0
2010-03-03 13:30:00,30.96,30.97,30.95,30.97,235000.0,25.5503,25.5585,25.542,25.5585,235000.0
2010-03-03 13:35:00,30.96,30.97,30.96,30.97,173300.0,25.5503,25.5585,25.5503,25.5585,173300.0
2010-03-03 13:40:00,30.96,30.99,30.96,30.97,149800.0,25.5503,25.575,25.5503,25.5585,149800.0
2010-03-03 13:45:00,30.97,30.98,30.97,30.98,13900.0,25.5585,25.5668,25.5585,25.5668,13900.0
2010-03-03 13:50:00,30.97,30.98,30.97,30.97,10900.0,25.5585,25.5668,25.5585,25.5585,10900.0
2010-03-03 13:55:00,30.97,30.99,30.96,30.99,11500.0,25.5585,25.575,25.5503,25.575,11500.0
2010-03-03 14:00:00,30.98,30.99,30.97,30.98,29700.0,25.5668,25.575,25.5585,25.5668,29700.0
2010-03-03 14:05:00,30.98,30.98,30.94,30.95,35600.0,25.5668,25.5668,25.5338,25.542,35600.0
2010-03-03 14:10:00,30.94,30.96,30.94,30.96,6200.0,25.5338,25.5503,25.5338,25.5503,6200.0
2010-03-03 14:15:00,30.96,30.96,30.92,30.93,20800.0,25.5503,25.5503,25.5173,25.5255,20800.0
2010-03-03 14:20:00,30.93,30.93,30.89,30.9,236800.0,25.5255,25.5255,25.4925,25.5008,236800.0
2010-03-03 14:25:00,30.9,30.91,30.85,30.87,17200.0,25.5008,25.509,25.4595,25.476,17200.0
2010-03-03 14:30:00,30.87,30.89,30.87,30.89,19700.0,25.476,25.4925,25.476,25.4925,19700.0
2010-03-03 14:35:00,30.89,30.91,30.87,30.87,19900.0,25.4925,25.509,25.476,25.476,19900.0
2010-03-03 14:40:00,30.87,30.88,30.84,30.84,23300.0,25.476,25.4843,25.4512,25.4512,23300.0
2010-03-03 14:45:00,30.84,30.84,30.8,30.83,33400.0,25.4512,25.4512,25.4182,25.443,33400.0
2010-03-03 14:50:00,30.83,30.88,30.83,30.88,15200.0,25.443,25.4843,25.443,25.4843,15200.0
2010-03-03 14:55:00,30.88,30.89,30.85,30.87,59900.0,25.4843,25.4925,25.4595,25.476,59900.0
2010-03-03 15:00:00,30.86,30.88,30.84,30.88,32200.0,25.4677,25.4843,25.4512,25.4843,32200.0
2010-03-03 15:05:00,30.87,30.89,30.86,30.87,21000.0,25.476,25.4925,25.4677,25.476,21000.0
2010-03-03 15:10:00,30.88,30.91,30.87,30.88,273900.0,25.4843,25.509,25.476,25.4843,273900.0
2010-03-03 15:15:00,30.89,30.9,30.88,30.9,315300.0,25.4925,25.5008,25.4843,25.5008,315300.0
2010-03-03 15:20:00,30.9,30.9,30.87,30.9,45900.0,25.5008,25.5008,25.476,25.5008,45900.0
2010-03-03 15:25:00,30.91,30.91,30.88,30.91,32300.0,25.509,25.509,25.4843,25.509,32300.0
2010-03-03 15:30:00,30.9,30.93,30.89,30.93,31800.0,25.5008,25.5255,25.4925,25.5255,31800.0
2010-03-03 15:35:00,30.93,30.95,30.92,30.93,21400.0,25.5255,25.542,25.5173,25.5255,21400.0
2010-03-03 15:40:00,30.93,30.94,30.92,30.93,33700.0,25.5255,25.5338,25.5173,25.5255,33700.0
2010-03-03 15:45:00,30.93,30.96,30.93,30.95,47300.0,25.5255,25.5503,25.5255,25.542,47300.0
2010-03-03 15:50:00,30.95,30.96,30.94,30.94,69600.0,25.542,25.5503,25.5338,25.5338,69600.0
2010-03-03 15:55:00,30.94,30.94,30.91,30.92,188700.0,25.5338,25.5338,25.509,25.5173,188700.0
2010-03-04 09:30:00,31.04,31.11,31.0,31.07,125800.0,25.6163,25.6741,25.5833,25.6411,125800.0
2010-03-04 09:35:00,31.08,31.15,31.08,31.13,81200.0,25.6493,25.7071,25.6493,25.6906,81200.0
2010-03-04 09:40:00,31.13,31.15,31.08,31.12,92600.0,25.6906,25.7071,25.6493,25.6823,92600.0
2010-03-04 09:45:00,31.13,31.15,31.09,31.14,27000.0,25.6906,25.7071,25.6576,25.6988,27000.0
2010-03-04 09:50:00,31.14,31.19,31.13,31.18,161400.0,25.6988,25.7401,25.6906,25.7318,161400.0
2010-03-04 09:55:00,31.18,31.2,31.17,31.18,111400.0,25.7318,25.7483,25.7236,25.7318,111400.0
2010-03-04 10:00:00,31.17,31.2,31.13,31.14,227000.0,25.7236,25.7483,25.6906,25.6988,227000.0
2010-03-04 10:05:00,31.14,31.15,31.08,31.09,52500.0,25.6988,25.7071,25.6493,25.6576,52500.0
2010-03-04 10:10:00,31.09,31.11,31.07,31.09,99500.0,25.6576,25.6741,25.6411,25.6576,99500.0
2010-03-04 10:15:00,31.09,31.09,31.04,31.06,127600.0,25.6576,25.6576,25.6163,25.6328,127600.0
2010-03-04 10:20:00,31.06,31.09,31.04,31.09,115800.0,25.6328,25.6576,25.6163,25.6576,115800.0
2010-03-04 10:25:00,31.09,31.09,31.07,31.09,238000.0,25.6576,25.6576,25.6411,25.6576,238000.0
2010-03-04 10:30:00,31.09,31.09,31.0,31.01,262100.0,25.6576,25.6576,25.5833,25.5915,262100.0
2010-03-04 10:35:00,31.01,31.05,31.01,31.02,40000.0,25.5915,25.6245,25.5915,25.5998,40000.0
2010-03-04 10:40:00,31.03,31.03,30.99,31.03,70600.0,25.608,25.608,25.575,25.608,70600.0
2010-03-04 10:45:00,31.03,31.04,31.02,31.04,44000.0,25.608,25.6163,25.5998,25.6163,44000.0
2010-03-04 10:50:00,31.03,31.03,31.0,31.0,35400.0,25.608,25.608,25.5833,25.5833,35400.0
2010-03-04 10:55:00,31.01,31.03,31.01,31.02,106600.0,25.5915,25.608,25.5915,25.5998,106600.0
2010-03-04 11:00:00,31.02,31.05,31.01,31.04,163500.0,25.5998,25.6245,25.5915,25.6163,163500.0
2010-03-04 11:05:00,31.04,31.06,31.04,31.06,13400.0,25.6163,25.6328,25.6163,25.6328,13400.0
2010-03-04 11:10:00,31.06,31.08,31.06,31.06,16000.0,25.6328,25.6493,25.6328,25.6328,16000.0
2010-03-04 11:15:00,31.07,31.08,31.06,31.06,18800.0,25.6411,25.6493,25.6328,25.6328,18800.0
2010-03-04 11:20:00,31.07,31.08,31.05,31.08,39800.0,25.6411,25.6493,25.6245,25.6493,39800.0
2010-03-04 11:25:00,31.08,31.1,31.07,31.09,36600.0,25.6493,25.6658,25.6411,25.6576,36600.0
2010-03-04 11:30:00,31.09,31.1,31.08,31.08,13000.0,25.6576,25.6658,25.6493,25.6493,13000.0
2010-03-04 11:35:00,31.08,31.1,31.08,31.09,28300.0,25.6493,25.6658,25.6493,25.6576,28300.0
2010-03-04 11:40:00,31.09,31.1,31.09,31.09,23300.0,25.6576,25.6658,25.6576,25.6576,23300.0
2010-03-04 11:45:00,31.09,31.11,31.08,31.1,23800.0,25.6576,25.6741,25.6493,25.6658,23800.0
2010-03-04 11:50:00,31.09,31.11,31.08,31.11,10400.0,25.6576,25.6741,25.6493,25.6741,10400.0
2010-03-04 11:55:00,31.11,31.12,31.09,31.1,28800.0,25.6741,25.6823,25.6576,25.6658,28800.0
2010-03-04 12:00:00,31.1,31.1,31.07,31.07,6900.0,25.6658,25.6658,25.6411,25.6411,6900.0
2010-03-04 12:05:00,31.07,31.08,31.07,31.07,11700.0,25.6411,25.6493,25.6411,25.6411,11700.0
2010-03-04 12:10:00,31.08,31.09,31.07,31.08,11300.0,25.6493,25.6576,25.6411,25.6493,11300.0
2010-03-04 12:15:00,31.08,31.09,31.08,31.08,8600.0,25.6493,25.6576,25.6493,25.6493,8600.0
2010-03-04 12:20:00,31.09,31.11,31.08,31.09,9400.0,25.6576,25.6741,25.6493,25.6576,9400.0
2010-03-04 12:25:00,31.09,31.1,31.09,31.1,8200.0,25.6576,25.6658,25.6576,25.6658,8200.0
2010-03-04 12:30:00,31.1,31.12,31.1,31.11,6700.0,25.6658,25.6823,25.6658,25.6741,6700.0
2010-03-04 12:35:00,31.11,31.11,31.07,31.08,11500.0,25.6741,25.6741,25.6411,25.6493,11500.0
2010-03-04 12:40:00,31.07,31.09,31.07,31.09,10200.0,25.6411,25.6576,25.6411,25.6576,10200.0
2010-03-04 12:45:00,31.09,31.11,31.08,31.1,29100.0,25.6576,25.6741,25.6493,25.6658,29100.0
2010-03-04 12:50:00,31.09,31.11,31.09,31.1,11300.0,25.6576,25.6741,25.6576,25.6658,11300.0
2010-03-04 12:55:00,31.1,31.11,31.1,31.1,7800.0,25.6658,25.6741,25.6658,25.6658,7800.0
2010-03-04 13:00:00,31.1,31.1,31.09,31.1,3500.0,25.6658,25.6658,25.6576,25.6658,3500.0
2010-03-04 13:05:00,31.09,31.12,31.09,31.11,5300.0,25.6576,25.6823,25.6576,25.6741,5300.0
2010-03-04 13:10:00,31.11,31.11,31.1,31.11,4700.0,25.6741,25.6741,25.6658,25.6741,4700.0
2010-03-04 13:15:00,31.11,31.14,31.11,31.11,25000.0,25.6741,25.6988,25.6741,25.6741,25000.0
2010-03-04 13:20:00,31.12,31.12,31.1,31.11,7400.0,25.6823,25.6823,25.6658,25.6741,7400.0
2010-03-04 13:25:00,31.11,31.11,31.09,31.1,28500.0,25.6741,25.6741,25.6576,25.6658,28500.0
2010-03-04 13:30:00,31.1,31.11,31.08,31.09,43300.0,25.6658,25.6741,25.6493,25.6576,43300.0
2010-03-04 13:35:00,31.09,31.09,31.08,31.08,13300.0,25.6576,25.6576,25.6493,25.6493,13300.0
2010-03-04 13:40:00,31.08,31.09,31.06,31.09,11100.0,25.6493,25.6576,25.6328,25.6576,11100.0
2010-03-04 13:45:00,31.09,31.09,31.07,31.08,7600.0,25.6576,25.6576,25.6411,25.6493,7600.0
2010-03-04 13:50:00,31.08,31.12,31.08,31.11,17000.0,25.6493,25.6823,25.6493,25.6741,17000.0
2010-03-04 13:55:00,31.12,31.14,31.11,31.13,17400.0,25.6823,25.6988,25.6741,25.6906,17400.0
2010-03-04 14:00:00,31.14,31.14,31.11,31.11,6700.0,25.6988,25.6988,25.6741,25.6741,6700.0
2010-03-04 14:05:00,31.12,31.13,31.11,31.13,15200.0,25.6823,25.6906,25.6741,25.6906,15200.0
2010-03-04 14:10:00,31.13,31.13,31.11,31.11,2700.0,25.6906,25.6906,25.6741,25.6741,2700.0
2010-03-04 14:15:00,31.12,31.15,31.11,31.14,71900.0,25.6823,25.7071,25.6741,25.6988,71900.0
2010-03-04 14:20:00,31.14,31.15,31.14,31.14,2900.0,25.6988,25.7071,25.6988,25.6988,2900.0
2010-03-04 14:25:00,31.14,31.15,31.13,31.15,13300.0,25.6988,25.7071,25.6906,25.7071,13300.0
2010-03-04 14:30:00,31.15,31.17,31.13,31.17,19200.0,25.7071,25.7236,25.6906,25.7236,19200.0
2010-03-04 14:35:00,31.18,31.18,31.17,31.18,18000.0,25.7318,25.7318,25.7236,25.7318,18000.0
2010-03-04 14:40:00,31.18,31.19,31.17,31.18,14900.0,25.7318,25.7401,25.7236,25.7318,14900.0
2010-03-04 14:45:00,31.18,31.2,31.18,31.19,7900.0,25.7318,25.7483,25.7318,25.7401,7900.0
2010-03-04 14:50:00,31.18,31.2,31.18,31.2,7400.0,25.7318,25.7483,25.7318,25.7483,7400.0
2010-03-04 14:55:00,31.19,31.19,31.18,31.18,13500.0,25.7401,25.7401,25.7318,25.7318,13500.0
2010-03-04 15:00:00,31.18,31.18,31.16,31.17,52000.0,25.7318,25.7318,25.7153,25.7236,52000.0
2010-03-04 15:05:00,31.17,31.18,31.16,31.17,13400.0,25.7236,25.7318,25.7153,25.7236,13400.0
2010-03-04 15:10:00,31.18,31.18,31.16,31.16,26300.0,25.7318,25.7318,25.7153,25.7153,26300.0
2010-03-04 15:15:00,31.17,31.18,31.15,31.18,21700.0,25.7236,25.7318,25.7071,25.7318,21700.0
2010-03-04 15:20:00,31.17,31.18,31.16,31.17,16100.0,25.7236,25.7318,25.7153,25.7236,16100.0
2010-03-04 15:25:00,31.17,31.19,31.17,31.19,26100.0,25.7236,25.7401,25.7236,25.7401,26100.0
2010-03-04 15:30:00,31.19,31.21,31.18,31.19,45100.0,25.7401,25.7566,25.7318,25.7401,45100.0
2010-03-04 15:35:00,31.2,31.2,31.19,31.19,26900.0,25.7483,25.7483,25.7401,25.7401,26900.0
2010-03-04 15:40:00,31.19,31.22,31.19,31.21,134800.0,25.7401,25.7648,25.7401,25.7566,134800.0
2010-03-04 15:45:00,31.21,31.26,31.21,31.24,132000.0,25.7566,25.7979,25.7566,25.7813,132000.0
2010-03-04 15:50:00,31.23,31.24,31.22,31.22,200100.0,25.7731,25.7813,25.7648,25.7648,200100.0
2010-03-04 15:55:00,31.22,31.24,31.22,31.22,483400.0,25.7648,25.7813,25.7648,25.7648,483400.0
2010-03-05 09:30:00,31.44,31.45,31.32,31.38,103700.0,25.9464,25.9547,25.8474,25.8969,103700.0
2010-03-05 09:35:00,31.37,31.39,31.34,31.37,309900.0,25.8886,25.9051,25.8639,25.8886,309900.0
2010-03-05 09:40:00,31.37,31.42,31.35,31.41,179100.0,25.8886,25.9299,25.8721,25.9216,179100.0
2010-03-05 09:45:00,31.41,31.49,31.39,31.49,53600.0,25.9216,25.9877,25.9051,25.9877,53600.0
2010-03-05 09:50:00,31.49,31.51,31.49,31.51,26800.0,25.9877,26.0042,25.9877,26.0042,26800.0
2010-03-05 09:55:00,31.51,31.53,31.5,31.52,76200.0,26.0042,26.0207,25.9959,26.0124,76200.0
2010-03-05 10:00:00,31.53,31.53,31.5,31.5,191100.0,26.0207,26.0207,25.9959,25.9959,191100.0
2010-03-05 10:05:00,31.5,31.55,31.5,31.53,164100.0,25.9959,26.0372,25.9959,26.0207,164100.0
2010-03-05 10:10:00,31.55,31.59,31.55,31.58,100200.0,26.0372,26.0702,26.0372,26.0619,100200.0
2010-03-05 10:15:00,31.57,31.61,31.56,31.6,64700.0,26.0537,26.0867,26.0454,26.0784,64700.0
2010-03-05 10:20:00,31.59,31.6,31.58,31.58,42300.0,26.0702,26.0784,26.0619,26.0619,42300.0
2010-03-05 10:25:00,31.59,31.64,31.58,31.64,66100.0,26.0702,26.1115,26.0619,26.1115,66100.0
2010-03-05 10:30:00,31.64,31.64,31.62,31.63,47400.0,26.1115,26.1115,26.0949,26.1032,47400.0
2010-03-05 10:35:00,31.63,31.64,31.62,31.63,25500.0,26.1032,26.1115,26.0949,26.1032,25500.0
2010-03-05 10:40:00,31.63,31.63,31.6,31.61,46200.0,26.1032,26.1032,26.0784,26.0867,46200.0
2010-03-05 10:45:00,31.61,31.61,31.6,31.61,8600.0,26.0867,26.0867,26.0784,26.0867,8600.0
2010-03-05 10:50:00,31.6,31.61,31.59,31.6,173800.0,26.0784,26.0867,26.0702,26.0784,173800.0
2010-03-05 10:55:00,31.59,31.61,31.59,31.6,67200.0,26.0702,26.0867,26.0702,26.0784,67200.0
2010-03-05 11:00:00,31.6,31.62,31.59,31.62,30400.0,26.0784,26.0949,26.0702,26.0949,30400.0
2010-03-05 11:05:00,31.62,31.62,31.6,31.61,15900.0,26.0949,26.0949,26.0784,26.0867,15900.0
2010-03-05 11:10:00,31.62,31.63,31.61,31.63,32800.0,26.0949,26.1032,26.0867,26.1032,32800.0
2010-03-05 11:15:00,31.63,31.64,31.61,31.62,88000.0,26.1032,26.1115,26.0867,26.0949,88000.0
2010-03-05 11:20:00,31.63,31.63,31.6,31.62,18300.0,26.1032,26.1032,26.0784,26.0949,18300.0
2010-03-05 11:25:00,31.62,31.62,31.61,31.61,13200.0,26.0949,26.0949,26.0867,26.0867,13200.0
2010-03-05 11:30:00,31.61,31.61,31.59,31.6,35100.0,26.0867,26.0867,26.0702,26.0784,35100.0
2010-03-05 11:35:00,31.59,31.59,31.59,31.59,4900.0,26.0702,26.0702,26.0702,26.0702,4900.0
2010-03-05 11:40:00,31.59,31.6,31.58,31.59,24900.0,26.0702,26.0784,26.0619,26.0702,24900.0
2010-03-05 11:45:00,31.59,31.6,31.59,31.59,1400.0,26.0702,26.0784,26.0702,26.0702,1400.0
2010-03-05 11:50:00,31.59,31.6,31.59,31.59,9500.0,26.0702,26.0784,26.0702,26.0702,9500.0
2010-03-05 11:55:00,31.59,31.59,31.57,31.57,24400.0,26.0702,26.0702,26.0537,26.0537,24400.0
2010-03-05 12:00:00,31.57,31.58,31.56,31.57,61600.0,26.0537,26.0619,26.0454,26.0537,61600.0
2010-03-05 12:05:00,31.57,31.58,31.57,31.58,24300.0,26.0537,26.0619,26.0537,26.0619,24300.0
2010-03-05 12:10:00,31.57,31.58,31.57,31.57,6500.0,26.0537,26.0619,26.0537,26.0537,6500.0
2010-03-05 12:15:00,31.57,31.58,31.57,31.58,6800.0,26.0537,26.0619,26.0537,26.0619,6800.0
2010-03-05 12:20:00,31.58,31.59,31.56,31.59,15900.0,26.0619,26.0702,26.0454,26.0702,15900.0
2010-03-05 12:25:00,31.59,31.59,31.57,31.57,10200.0,26.0702,26.0702,26.0537,26.0537,10200.0
2010-03-05 12:30:00,31.58,31.59,31.57,31.59,15300.0,26.0619,26.0702,26.0537,26.0702,15300.0
2010-03-05 12:35:00,31.58,31.6,31.58,31.59,11000.0,26.0619,26.0784,26.0619,26.0702,11000.0
2010-03-05 12:40:00,31.59,31.61,31.59,31.6,12000.0,26.0702,26.0867,26.0702,26.0784,12000.0
2010-03-05 12:45:00,31.6,31.61,31.59,31.6,21100.0,26.0784,26.0867,26.0702,26.0784,21100.0
2010-03-05 12:50:00,31.6,31.61,31.6,31.61,10000.0,26.0784,26.0867,26.0784,26.0867,10000.0
2010-03-05 12:55:00,31.61,31.62,31.6,31.61,17800.0,26.0867,26.0949,26.0784,26.0867,17800.0
2010-03-05 13:00:00,31.61,31.62,31.58,31.58,22400.0,26.0867,26.0949,26.0619,26.0619,22400.0
2010-03-05 13:05:00,31.59,31.61,31.59,31.61,18700.0,26.0702,26.0867,26.0702,26.0867,18700.0
2010-03-05 13:10:00,31.61,31.63,31.6,31.63,22900.0,26.0867,26.1032,26.0784,26.1032,22900.0
2010-03-05 13:15:00,31.62,31.63,31.61,31.61,15300.0,26.0949,26.1032,26.0867,26.0867,15300.0
2010-03-05 13:20:00,31.61,31.62,31.6,31.61,25400.0,26.0867,26.0949,26.0784,26.0867,25400.0
2010-03-05 13:25:00,31.6,31.62,31.6,31.61,30700.0,26.0784,26.0949,26.0784,26.0867,30700.0
2010-03-05 13:30:00,31.6,31.61,31.6,31.6,12600.0,26.0784,26.0867,26.0784,26.0784,12600.0
2010-03-05 13:35:00,31.61,31.61,31.59,31.59,44100.0,26.0867,26.0867,26.0702,26.0702,44100.0
2010-03-05 13:40:00,31.58,31.59,31.58,31.59,8800.0,26.0619,26.0702,26.0619,26.0702,8800.0
2010-03-05 13:45:00,31.59,31.61,31.58,31.61,19400.0,26.0702,26.0867,26.0619,26.0867,19400.0
2010-03-05 13:50:00,31.61,31.61,31.6,31.6,27300.0,26.0867,26.0867,26.0784,26.0784,27300.0
2010-03-05 13:55:00,31.6,31.61,31.6,31.61,10500.0,26.0784,26.0867,26.0784,26.0867,10500.0
2010-03-05 14:00:00,31.6,31.62,31.6,31.62,64600.0,26.0784,26.0949,26.0784,26.0949,64600.0
2010-03-05 14:05:00,31.61,31.64,31.61,31.64,37300.0,26.0867,26.1115,26.0867,26.1115,37300.0
2010-03-05 14:10:00,31.63,31.63,31.6,31.6,35500.0,26.1032,26.1032,26.0784,26.0784,35500.0
2010-03-05 14:15:00,31.6,31.62,31.6,31.61,41100.0,26.0784,26.0949,26.0784,26.0867,41100.0
2010-03-05 14:20:00,31.61,31.62,31.61,31.62,16200.0,26.0867,26.0949,26.0867,26.0949,16200.0
2010-03-05 14:25:00,31.61,31.61,31.6,31.61,22400.0,26.0867,26.0867,26.0784,26.0867,22400.0
2010-03-05 14:30:00,31.62,31.63,31.61,31.63,23900.0,26.0949,26.1032,26.0867,26.1032,23900.0
2010-03-05 14:35:00,31.62,31.63,31.62,31.63,13800.0,26.0949,26.1032,26.0949,26.1032,13800.0
2010-03-05 14:40:00,31.63,31.65,31.62,31.65,61800.0,26.1032,26.1197,26.0949,26.1197,61800.0
2010-03-05 14:45:00,31.65,31.69,31.65,31.68,57400.0,26.1197,26.1527,26.1197,26.1445,57400.0
2010-03-05 14:50:00,31.67,31.69,31.66,31.69,90000.0,26.1362,26.1527,26.128,26.1527,90000.0
2010-03-05 14:55:00,31.69,31.69,31.67,31.67,28800.0,26.1527,26.1527,26.1362,26.1362,28800.0
2010-03-05 15:00:00,31.68,31.73,31.67,31.72,75700.0,26.1445,26.1857,26.1362,26.1775,75700.0
2010-03-05 15:05:00,31.73,31.73,31.71,31.72,60100.0,26.1857,26.1857,26.1692,26.1775,60100.0
2010-03-05 15:10:00,31.72,31.72,31.7,31.71,27900.0,26.1775,26.1775,26.161,26.1692,27900.0
2010-03-05 15:15:00,31.7,31.71,31.69,31.71,64400.0,26.161,26.1692,26.1527,26.1692,64400.0
2010-03-05 15:20:00,31.71,31.71,31.69,31.69,74300.0,26.1692,26.1692,26.1527,26.1527,74300.0
2010-03-05 15:25:00,31.69,31.7,31.66,31.67,122100.0,26.1527,26.161,26.128,26.1362,122100.0
2010-03-05 15:30:00,31.66,31.71,31.66,31.71,94600.0,26.128,26.1692,26.128,26.1692,94600.0
2010-03-05 15:35:00,31.71,31.71,31.69,31.7,68500.0,26.1692,26.1692,26.1527,26.161,68500.0
2010-03-05 15:40:00,31.69,31.7,31.69,31.69,108100.0,26.1527,26.161,26.1527,26.1527,108100.0
2010-03-05 15:45:00,31.69,31.71,31.69,31.7,195800.0,26.1527,26.1692,26.1527,26.161,195800.0
2010-03-05 15:50:00,31.71,31.71,31.7,31.71,133200.0,26.1692,26.1692,26.161,26.1692,133200.0
2010-03-05 15:55:00,31.7,31.72,31.7,31.72,548600.0,26.161,26.1775,26.161,26.1775,548600.0
2010-03-08 09:30:00,31.79,31.8,31.66,31.74,153200.0,26.2352,26.2435,26.128,26.194,153200.0
2010-03-08 09:35:00,31.75,31.81,31.75,31.8,92000.0,26.2022,26.2518,26.2022,26.2435,92000.0
2010-03-08 09:40:00,31.8,31.83,31.79,31.8,70000.0,26.2435,26.2683,26.2352,26.2435,70000.0
2010-03-08 09:45:00,31.8,31.8,31.75,31.76,155300.0,26.2435,26.2435,26.2022,26.2105,155300.0
2010-03-08 09:50:00,31.75,31.8,31.75,31.79,282500.0,26.2022,26.2435,26.2022,26.2352,282500.0
2010-03-08 09:55:00,31.8,31.8,31.76,31.76,45400.0,26.2435,26.2435,26.2105,26.2105,45400.0
2010-03-08 10:00:00,31.76,31.81,31.76,31.81,60400.0,26.2105,26.2518,26.2105,26.2518,60400.0
2010-03-08 10:05:00,31.81,31.82,31.79,31.8,37400.0,26.2518,26.26,26.2352,26.2435,37400.0
2010-03-08 10:10:00,31.8,31.83,31.78,31.79,295200.0,26.2435,26.2683,26.227,26.2352,295200.0
2010-03-08 10:15:00,31.79,31.81,31.79,31.81,161800.0,26.2352,26.2518,26.2352,26.2518,161800.0
2010-03-08 10:20:00,31.81,31.84,31.8,31.83,37100.0,26.2518,26.2765,26.2435,26.2683,37100.0
2010-03-08 10:25:00,31.84,31.84,31.81,31.82,26700.0,26.2765,26.2765,26.2518,26.26,26700.0
2010-03-08 10:30:00,31.82,31.82,31.77,31.79,72600.0,26.26,26.26,26.2187,26.2352,72600.0
2010-03-08 10:35:00,31.79,31.82,31.79,31.8,17900.0,26.2352,26.26,26.2352,26.2435,17900.0
2010-03-08 10:40:00,31.81,31.81,31.78,31.8,23200.0,26.2518,26.2518,26.227,26.2435,23200.0
2010-03-08 10:45:00,31.81,31.85,31.81,31.84,22600.0,26.2518,26.2848,26.2518,26.2765,22600.0
2010-03-08 10:50:00,31.83,31.86,31.83,31.86,20300.0,26.2683,26.293,26.2683,26.293,20300.0
2010-03-08 10:55:00,31.85,31.87,31.84,31.86,53900.0,26.2848,26.3013,26.2765,26.293,53900.0
2010-03-08 11:00:00,31.86,31.87,31.85,31.85,14600.0,26.293,26.3013,26.2848,26.2848,14600.0
2010-03-08 11:05:00,31.85,31.86,31.85,31.85,25600.0,26.2848,26.293,26.2848,26.2848,25600.0
2010-03-08 11:10:00,31.86,31.86,31.83,31.85,25400.0,26.293,26.293,26.2683,26.2848,25400.0
2010-03-08 11:15:00,31.85,31.85,31.82,31.82,43500.0,26.2848,26.2848,26.26,26.26,43500.0
2010-03-08 11:20:00,31.83,31.83,31.79,31.8,28000.0,26.2683,26.2683,26.2352,26.2435,28000.0
2010-03-08 11:25:00,31.81,31.81,31.77,31.78,66600.0,26.2518,26.2518,26.2187,26.227,66600.0
2010-03-08 11:30:00,31.77,31.78,31.76,31.76,43900.0,26.2187,26.227,26.2105,26.2105,43900.0
2010-03-08 11:35:00,31.77,31.79,31.77,31.79,10500.0,26.2187,26.2352,26.2187,26.2352,10500.0
2010-03-08 11:40:00,31.79,31.82,31.79,31.8,124500.0,26.2352,26.26,26.2352,26.2435,124500.0
2010-03-08 11:45:00,31.8,31.81,31.79,31.8,28400.0,26.2435,26.2518,26.2352,26.2435,28400.0
2010-03-08 11:50:00,31.8,31.81,31.79,31.8,43800.0,26.2435,26.2518,26.2352,26.2435,43800.0
2010-03-08 11:55:00,31.8,31.83,31.8,31.83,12600.0,26.2435,26.2683,26.2435,26.2683,12600.0
2010-03-08 12:00:00,31.82,31.83,31.81,31.83,7800.0,26.26,26.2683,26.2518,26.2683,7800.0
2010-03-08 12:05:00,31.83,31.84,31.82,31.84,22300.0,26.2683,26.2765,26.26,26.2765,22300.0
2010-03-08 12:10:00,31.83,31.84,31.83,31.84,12600.0,26.2683,26.2765,26.2683,26.2765,12600.0
2010-03-08 12:15:00,31.84,31.86,31.83,31.85,26000.0,26.2765,26.293,26.2683,26.2848,26000.0
2010-03-08 12:20:00,31.85,31.86,31.84,31.84,5200.0,26.2848,26.293,26.2765,26.2765,5200.0
2010-03-08 12:25:00,31.85,31.86,31.84,31.86,27600.0,26.2848,26.293,26.2765,26.293,27600.0
2010-03-08 12:30:00,31.85,31.86,31.85,31.85,3000.0,26.2848,26.293,26.2848,26.2848,3000.0
2010-03-08 12:35:00,31.86,31.86,31.85,31.85,5500.0,26.293,26.293,26.2848,26.2848,5500.0
2010-03-08 12:40:00,31.85,31.85,31.83,31.84,11100.0,26.2848,26.2848,26.2683,26.2765,11100.0
2010-03-08 12:45:00,31.84,31.84,31.8,31.83,19400.0,26.2765,26.2765,26.2435,26.2683,19400.0
2010-03-08 12:50:00,31.84,31.86,31.84,31.85,15200.0,26.2765,26.293,26.2765,26.2848,15200.0
2010-03-08 12:55:00,31.85,31.87,31.84,31.86,8000.0,26.2848,26.3013,26.2765,26.293,8000.0
2010-03-08 13:00:00,31.87,31.89,31.86,31.88,19700.0,26.3013,26.3178,26.293,26.3095,19700.0
2010-03-08 13:05:00,31.89,31.89,31.86,31.86,10000.0,26.3178,26.3178,26.293,26.293,10000.0
2010-03-08 13:10:00,31.87,31.88,31.86,31.87,22000.0,26.3013,26.3095,26.293,26.3013,22000.0
2010-03-08 13:15:00,31.86,31.86,31.85,31.85,7000.0,26.293,26.293,26.2848,26.2848,7000.0
2010-03-08 13:20:00,31.86,31.86,31.84,31.85,18100.0,26.293,26.293,26.2765,26.2848,18100.0
2010-03-08 13:25:00,31.85,31.87,31.84,31.87,46300.0,26.2848,26.3013,26.2765,26.3013,46300.0
2010-03-08 13:30:00,31.87,31.88,31.87,31.87,13300.0,26.3013,26.3095,26.3013,26.3013,13300.0
2010-03-08 13:35:00,31.88,31.89,31.88,31.89,73900.0,26.3095,26.3178,26.3095,26.3178,73900.0
2010-03-08 13:40:00,31.89,31.9,31.88,31.89,75900.0,26.3178,26.326,26.3095,26.3178,75900.0
2010-03-08 13:45:00,31.89,31.89,31.88,31.88,100800.0,26.3178,26.3178,26.3095,26.3095,100800.0
2010-03-08 13:50:00,31.88,31.89,31.87,31.88,33200.0,26.3095,26.3178,26.3013,26.3095,33200.0
2010-03-08 13:55:00,31.88,31.89,31.88,31.88,28600.0,26.3095,26.3178,26.3095,26.3095,28600.0
2010-03-08 14:00:00,31.88,31.9,31.88,31.88,20600.0,26.3095,26.326,26.3095,26.3095,20600.0
2010-03-08 14:05:00,31.88,31.88,31.87,31.88,5000.0,26.3095,26.3095,26.3013,26.3095,5000.0
2010-03-08 14:10:00,31.88,31.88,31.88,31.88,8900.0,26.3095,26.3095,26.3095,26.3095,8900.0
2010-03-08 14:15:00,31.87,31.88,31.87,31.88,14400.0,26.3013,26.3095,26.3013,26.3095,14400.0
2010-03-08 14:20:00,31.87,31.88,31.86,31.86,23000.0,26.3013,26.3095,26.293,26.293,23000.0
2010-03-08 14:25:00,31.86,31.88,31.86,31.88,39600.0,26.293,26.3095,26.293,26.3095,39600.0
2010-03-08 14:30:00,31.88,31.9,31.87,31.9,306800.0,26.3095,26.326,26.3013,26.326,306800.0
2010-03-08 14:35:00,31.9,31.91,31.9,31.91,20800.0,26.326,26.3343,26.326,26.3343,20800.0
2010-03-08 14:40:00,31.9,31.91,31.89,31.89,44400.0,26.326,26.3343,26.3178,26.3178,44400.0
2010-03-08 14:45:00,31.9,31.9,31.88,31.88,31900.0,26.326,26.326,26.3095,26.3095,31900.0
2010-03-08 14:50:00,31.89,31.9,31.88,31.89,21300.0,26.3178,26.326,26.3095,26.3178,21300.0
2010-03-08 14:55:00,31.9,31.9,31.86,31.86,21400.0,26.326,26.326,26.293,26.293,21400.0
2010-03-08 15:00:00,31.86,31.88,31.86,31.88,7700.0,26.293,26.3095,26.293,26.3095,7700.0
2010-03-08 15:05:00,31.88,31.88,31.85,31.86,30200.0,26.3095,26.3095,26.2848,26.293,30200.0
2010-03-08 15:10:00,31.86,31.86,31.85,31.85,6100.0,26.293,26.293,26.2848,26.2848,6100.0
2010-03-08 15:15:00,31.86,31.89,31.86,31.88,26600.0,26.293,26.3178,26.293,26.3095,26600.0
2010-03-08 15:20:00,31.88,31.89,31.87,31.89,10800.0,26.3095,26.3178,26.3013,26.3178,10800.0
2010-03-08 15:25:00,31.88,31.89,31.87,31.87,21400.0,26.3095,26.3178,26.3013,26.3013,21400.0
2010-03-08 15:30:00,31.87,31.88,31.86,31.87,16300.0,26.3013,26.3095,26.293,26.3013,16300.0
2010-03-08 15:35:00,31.87,31.88,31.86,31.87,35600.0,26.3013,26.3095,26.293,26.3013,35600.0
2010-03-08 15:40:00,31.87,31.89,31.86,31.89,264400.0,26.3013,26.3178,26.293,26.3178,264400.0
2010-03-08 15:45:00,31.88,31.89,31.87,31.88,105500.0,26.3095,26.3178,26.3013,26.3095,105500.0
2010-03-08 15:50:00,31.88,31.88,31.86,31.86,88300.0,26.3095,26.3095,26.293,26.293,88300.0
2010-03-08 15:55:00,31.86,31.87,31.83,31.85,323600.0,26.293,26.3013,26.2683,26.2848,323600.0
2010-03-09 09:30:00,31.76,31.81,31.71,31.72,69600.0,26.2105,26.2518,26.1692,26.1775,69600.0
2010-03-09 09:35:00,31.75,31.77,31.72,31.76,219500.0,26.2022,26.2187,26.1775,26.2105,219500.0
2010-03-09 09:40:00,31.76,31.78,31.75,31.76,128900.0,26.2105,26.227,26.2022,26.2105,128900.0
2010-03-09 09:45:00,31.77,31.79,31.77,31.77,62200.0,26.2187,26.2352,26.2187,26.2187,62200.0
2010-03-09 09:50:00,31.77,31.79,31.74,31.74,131900.0,26.2187,26.2352,26.194,26.194,131900.0
2010-03-09 09:55:00,31.75,31.79,31.74,31.78,108400.0,26.2022,26.2352,26.194,26.227,108400.0
2010-03-09 10:00:00,31.78,31.8,31.75,31.8,109500.0,26.227,26.2435,26.2022,26.2435,109500.0
2010-03-09 10:05:00,31.8,31.82,31.8,31.8,57900.0,26.2435,26.26,26.2435,26.2435,57900.0
2010-03-09 10:10:00,31.8,31.83,31.8,31.82,177700.0,26.2435,26.2683,26.2435,26.26,177700.0
2010-03-09 10:15:00,31.82,31.85,31.82,31.85,69700.0,26.26,26.2848,26.26,26.2848,69700.0
2010-03-09 10:20:00,31.85,31.86,31.81,31.81,26400.0,26.2848,26.293,26.2518,26.2518,26400.0
2010-03-09 10:25:00,31.81,31.83,31.81,31.81,32800.0,26.2518,26.2683,26.2518,26.2518,32800.0
2010-03-09 10:30:00,31.81,31.84,31.8,31.83,79200.0,26.2518,26.2765,26.2435,26.2683,79200.0
2010-03-09 10:35:00,31.83,31.86,31.83,31.84,245500.0,26.2683,26.293,26.2683,26.2765,245500.0
2010-03-09 10:40:00,31.83,31.86,31.83,31.86,144900.0,26.2683,26.293,26.2683,26.293,144900.0
2010-03-09 10:45:00,31.86,31.87,31.85,31.87,16500.0,26.293,26.3013,26.2848,26.3013,16500.0
2010-03-09 10:50:00,31.87,31.89,31.86,31.89,35600.0,26.3013,26.3178,26.293,26.3178,35600.0
2010-03-09 10:55:00,31.88,31.88,31.87,31.88,28000.0,26.3095,26.3095,26.3013,26.3095,28000.0
2010-03-09 11:00:00,31.88,31.88,31.83,31.83,49600.0,26.3095,26.3095,26.2683,26.2683,49600.0
2010-03-09 11:05:00,31.83,31.84,31.81,31.84,107000.0,26.2683,26.2765,26.2518,26.2765,107000.0
2010-03-09 11:10:00,31.84,31.86,31.84,31.84,17900.0,26.2765,26.293,26.2765,26.2765,17900.0
2010-03-09 11:15:00,31.84,31.86,31.84,31.85,10600.0,26.2765,26.293,26.2765,26.2848,10600.0
2010-03-09 11:20:00,31.86,31.87,31.85,31.85,15900.0,26.293,26.3013,26.2848,26.2848,15900.0
2010-03-09 11:25:00,31.85,31.86,31.85,31.86,71700.0,26.2848,26.293,26.2848,26.293,71700.0
2010-03-09 11:30:00,31.85,31.86,31.84,31.86,15300.0,26.2848,26.293,26.2765,26.293,15300.0
2010-03-09 11:35:00,31.86,31.89,31.84,31.84,29900.0,26.293,26.3178,26.2765,26.2765,29900.0
2010-03-09 11:40:00,31.84,31.84,31.83,31.83,17200.0,26.2765,26.2765,26.2683,26.2683,17200.0
2010-03-09 11:45:00,31.84,31.86,31.84,31.85,10700.0,26.2765,26.293,26.2765,26.2848,10700.0
2010-03-09 11:50:00,31.86,31.89,31.85,31.88,24500.0,26.293,26.3178,26.2848,26.3095,24500.0
2010-03-09 11:55:00,31.89,31.89,31.86,31.88,68200.0,26.3178,26.3178,26.293,26.3095,68200.0
2010-03-09 12:00:00,31.88,31.89,31.87,31.89,349400.0,26.3095,26.3178,26.3013,26.3178,349400.0
2010-03-09 12:05:00,31.89,31.89,31.87,31.87,64400.0,26.3178,26.3178,26.3013,26.3013,64400.0
2010-03-09 12:10:00,31.87,31.91,31.87,31.91,34500.0,26.3013,26.3343,26.3013,26.3343,34500.0
2010-03-09 12:15:00,31.91,31.91,31.9,31.91,12500.0,26.3343,26.3343,26.326,26.3343,12500.0
2010-03-09 12:20:00,31.91,31.94,31.9,31.94,147900.0,26.3343,26.359,26.326,26.359,147900.0
2010-03-09 12:25:00,31.94,31.95,31.93,31.94,40100.0,26.359,26.3673,26.3508,26.359,40100.0
2010-03-09 12:30:00,31.94,31.95,31.92,31.92,17900.0,26.359,26.3673,26.3425,26.3425,17900.0
2010-03-09 12:35:00,31.93,31.94,31.92,31.94,5800.0,26.3508,26.359,26.3425,26.359,5800.0
2010-03-09 12:40:00,31.93,31.94,31.93,31.93,4000.0,26.3508,26.359,26.3508,26.3508,4000.0
2010-03-09 12:45:00,31.93,31.94,31.92,31.92,10400.0,26.3508,26.359,26.3425,26.3425,10400.0
2010-03-09 12:50:00,31.92,31.94,31.92,31.94,7800.0,26.3425,26.359,26.3425,26.359,7800.0
2010-03-09 12:55:00,31.94,31.96,31.93,31.96,8700.0,26.359,26.3755,26.3508,26.3755,8700.0
2010-03-09 13:00:00,31.95,31.97,31.93,31.94,52800.0,26.3673,26.3838,26.3508,26.359,52800.0
2010-03-09 13:05:00,31.94,31.96,31.94,31.96,17300.0,26.359,26.3755,26.359,26.3755,17300.0
2010-03-09 13:10:00,31.95,31.96,31.95,31.96,17200.0,26.3673,26.3755,26.3673,26.3755,17200.0
2010-03-09 13:15:00,31.95,31.96,31.95,31.95,7100.0,26.3673,26.3755,26.3673,26.3673,7100.0
2010-03-09 13:20:00,31.96,31.96,31.95,31.95,3000.0,26.3755,26.3755,26.3673,26.3673,3000.0
2010-03-09 13:25:00,31.95,31.97,31.95,31.96,11100.0,26.3673,26.3838,26.3673,26.3755,11100.0
2010-03-09 13:30:00,31.96,31.97,31.95,31.97,17200.0,26.3755,26.3838,26.3673,26.3838,17200.0
2010-03-09 13:35:00,31.97,31.97,31.93,31.93,45500.0,26.3838,26.3838,26.3508,26.3508,45500.0
2010-03-09 13:40:00,31.93,31.93,31.91,31.93,31100.0,26.3508,26.3508,26.3343,26.3508,31100.0
2010-03-09 13:45:00,31.92,31.93,31.9,31.92,40800.0,26.3425,26.3508,26.326,26.3425,40800.0
2010-03-09 13:50:00,31.92,31.93,31.92,31.92,21500.0,26.3425,26.3508,26.3425,26.3425,21500.0
2010-03-09 13:55:00,31.94,31.94,31.9,31.91,26400.0,26.359,26.359,26.326,26.3343,26400.0
2010-03-09 14:00:00,31.91,31.93,31.91,31.93,9000.0,26.3343,26.3508,26.3343,26.3508,9000.0
2010-03-09 14:05:00,31.93,31.96,31.93,31.95,119800.0,26.3508,26.3755,26.3508,26.3673,119800.0
2010-03-09 14:10:00,31.95,31.95,31.94,31.94,57200.0,26.3673,26.3673,26.359,26.359,57200.0
2010-03-09 14:15:00,31.94,31.96,31.94,31.95,13400.0,26.359,26.3755,26.359,26.3673,13400.0
2010-03-09 14:20:00,31.95,31.96,31.94,31.95,6600.0,26.3673,26.3755,26.359,26.3673,6600.0
2010-03-09 14:25:00,31.94,31.97,31.94,31.95,21300.0,26.359,26.3838,26.359,26.3673,21300.0
2010-03-09 14:30:00,31.96,31.96,31.94,31.94,14300.0,26.3755,26.3755,26.359,26.359,14300.0
2010-03-09 14:35:00,31.93,31.93,31.87,31.89,679400.0,26.3508,26.3508,26.3013,26.3178,679400.0
2010-03-09 14:40:00,31.88,31.89,31.86,31.88,83600.0,26.3095,26.3178,26.293,26.3095,83600.0
2010-03-09 14:45:00,31.88,31.89,31.87,31.89,43400.0,26.3095,26.3178,26.3013,26.3178,43400.0
2010-03-09 14:50:00,31.89,31.89,31.85,31.86,44400.0,26.3178,26.3178,26.2848,26.293,44400.0
2010-03-09 14:55:00,31.87,31.87,31.85,31.85,63500.0,26.3013,26.3013,26.2848,26.2848,63500.0
2010-03-09 15:00:00,31.85,31.86,31.84,31.86,122500.0,26.2848,26.293,26.2765,26.293,122500.0
2010-03-09 15:05:00,31.85,31.86,31.84,31.84,25700.0,26.2848,26.293,26.2765,26.2765,25700.0
2010-03-09 15:10:00,31.84,31.85,31.8,31.8,77800.0,26.2765,26.2848,26.2435,26.2435,77800.0
2010-03-09 15:15:00,31.79,31.79,31.75,31.76,388300.0,26.2352,26.2352,26.2022,26.2105,388300.0
2010-03-09 15:20:00,31.76,31.77,31.73,31.74,71000.0,26.2105,26.2187,26.1857,26.194,71000.0
2010-03-09 15:25:00,31.73,31.77,31.72,31.76,44600.0,26.1857,26.2187,26.1775,26.2105,44600.0
2010-03-09 15:30:00,31.77,31.77,31.76,31.77,15600.0,26.2187,26.2187,26.2105,26.2187,15600.0
2010-03-09 15:35:00,31.77,31.8,31.76,31.8,59000.0,26.2187,26.2435,26.2105,26.2435,59000.0
2010-03-09 15:40:00,31.8,31.85,31.8,31.83,69500.0,26.2435,26.2848,26.2435,26.2683,69500.0
2010-03-09 15:45:00,31.83,31.83,31.79,31.8,54600.0,26.2683,26.2683,26.2352,26.2435,54600.0
2010-03-09 15:50:00,31.81,31.85,31.81,31.82,103100.0,26.2518,26.2848,26.2518,26.26,103100.0
2010-03-09 15:55:00,31.81,31.83,31.81,31.83,115700.0,26.2518,26.2683,26.2518,26.2683,115700.0
2010-03-10 09:30:00,31.85,31.88,31.75,31.82,80000.0,26.2848,26.3095,26.2022,26.26,80000.0
2010-03-10 09:35:00,31.82,31.84,31.8,31.84,80700.0,26.26,26.2765,26.2435,26.2765,80700.0
2010-03-10 09:40:00,31.85,31.91,31.85,31.91,65400.0,26.2848,26.3343,26.2848,26.3343,65400.0
2010-03-10 09:45:00,31.91,31.92,31.9,31.91,22300.0,26.3343,26.3425,26.326,26.3343,22300.0
2010-03-10 09:50:00,31.92,31.92,31.87,31.88,74100.0,26.3425,26.3425,26.3013,26.3095,74100.0
2010-03-10 09:55:00,31.88,31.88,31.83,31.86,122200.0,26.3095,26.3095,26.2683,26.293,122200.0
2010-03-10 10:00:00,31.87,31.91,31.87,31.88,37300.0,26.3013,26.3343,26.3013,26.3095,37300.0
2010-03-10 10:05:00,31.88,31.91,31.88,31.91,36800.0,26.3095,26.3343,26.3095,26.3343,36800.0
2010-03-10 10:10:00,31.91,31.95,31.9,31.94,94900.0,26.3343,26.3673,26.326,26.359,94900.0
2010-03-10 10:15:00,31.94,31.95,31.85,31.86,101300.0,26.359,26.3673,26.2848,26.293,101300.0
2010-03-10 10:20:00,31.86,31.88,31.86,31.87,32900.0,26.293,26.3095,26.293,26.3013,32900.0
2010-03-10 10:25:00,31.87,31.88,31.86,31.88,27300.0,26.3013,26.3095,26.293,26.3095,27300.0
2010-03-10 10:30:00,31.89,31.93,31.89,31.93,15300.0,26.3178,26.3508,26.3178,26.3508,15300.0
2010-03-10 10:35:00,31.92,31.92,31.89,31.91,27200.0,26.3425,26.3425,26.3178,26.3343,27200.0
2010-03-10 10:40:00,31.91,31.95,31.9,31.95,70300.0,26.3343,26.3673,26.326,26.3673,70300.0
2010-03-10 10:45:00,31.95,31.96,31.93,31.95,150800.0,26.3673,26.3755,26.3508,26.3673,150800.0
2010-03-10 10:50:00,31.94,31.95,31.93,31.93,109900.0,26.359,26.3673,26.3508,26.3508,109900.0
2010-03-10 10:55:00,31.93,31.94,31.92,31.93,26500.0,26.3508,26.359,26.3425,26.3508,26500.0
2010-03-10 11:00:00,31.93,31.99,31.93,31.99,72100.0,26.3508,26.4003,26.3508,26.4003,72100.0
2010-03-10 11:05:00,31.99,31.99,31.96,31.97,22400.0,26.4003,26.4003,26.3755,26.3838,22400.0
2010-03-10 11:10:00,31.97,31.98,31.94,31.94,22700.0,26.3838,26.392,26.359,26.359,22700.0
2010-03-10 11:15:00,31.95,31.96,31.93,31.96,37000.0,26.3673,26.3755,26.3508,26.3755,37000.0
2010-03-10 11:20:00,31.96,31.98,31.95,31.96,36700.0,26.3755,26.392,26.3673,26.3755,36700.0
2010-03-10 11:25:00,31.95,31.98,31.95,31.97,40600.0,26.3673,26.392,26.3673,26.3838,40600.0
2010-03-10 11:30:00,31.96,31.99,31.96,31.98,34900.0,26.3755,26.4003,26.3755,26.392,34900.0
2010-03-10 11:35:00,31.98,31.98,31.95,31.95,34800.0,26.392,26.392,26.3673,26.3673,34800.0
2010-03-10 11:40:00,31.96,31.96,31.91,31.93,44000.0,26.3755,26.3755,26.3343,26.3508,44000.0
2010-03-10 11:45:00,31.93,31.94,31.91,31.92,39500.0,26.3508,26.359,26.3343,26.3425,39500.0
2010-03-10 11:50:00,31.92,31.93,31.92,31.93,19000.0,26.3425,26.3508,26.3425,26.3508,19000.0
2010-03-10 11:55:00,31.93,31.97,31.93,31.97,10300.0,26.3508,26.3838,26.3508,26.3838,10300.0
2010-03-10 12:00:00,31.96,31.98,31.95,31.97,10000.0,26.3755,26.392,26.3673,26.3838,10000.0
2010-03-10 12:05:00,31.96,31.96,31.89,31.9,29800.0,26.3755,26.3755,26.3178,26.326,29800.0
2010-03-10 12:10:00,31.89,31.9,31.87,31.89,39900.0,26.3178,26.326,26.3013,26.3178,39900.0
2010-03-10 12:15:00,31.88,31.89,31.86,31.89,47700.0,26.3095,26.3178,26.293,26.3178,47700.0
2010-03-10 12:20:00,31.88,31.9,31.88,31.88,7400.0,26.3095,26.326,26.3095,26.3095,7400.0
2010-03-10 12:25:00,31.87,31.88,31.82,31.82,46600.0,26.3013,26.3095,26.26,26.26,46600.0
2010-03-10 12:30:00,31.82,31.84,31.8,31.83,74300.0,26.26,26.2765,26.2435,26.2683,74300.0
2010-03-10 12:35:00,31.83,31.86,31.83,31.86,26000.0,26.2683,26.293,26.2683,26.293,26000.0
2010-03-10 12:40:00,31.86,31.87,31.85,31.85,25600.0,26.293,26.3013,26.2848,26.2848,25600.0
2010-03-10 12:45:00,31.84,31.89,31.84,31.89,24500.0,26.2765,26.3178,26.2765,26.3178,24500.0
2010-03-10 12:50:00,31.89,31.9,31.87,31.9,29100.0,26.3178,26.326,26.3013,26.326,29100.0
2010-03-10 12:55:00,31.89,31.92,31.89,31.92,9900.0,26.3178,26.3425,26.3178,26.3425,9900.0
2010-03-10 13:00:00,31.92,31.93,31.9,31.91,14400.0,26.3425,26.3508,26.326,26.3343,14400.0
2010-03-10 13:05:00,31.92,31.92,31.88,31.89,25500.0,26.3425,26.3425,26.3095,26.3178,25500.0
2010-03-10 13:10:00,31.89,31.91,31.88,31.91,32300.0,26.3178,26.3343,26.3095,26.3343,32300.0
2010-03-10 13:15:00,31.91,31.95,31.91,31.94,9800.0,26.3343,26.3673,26.3343,26.359,9800.0
2010-03-10 13:20:00,31.93,31.93,31.92,31.92,8000.0,26.3508,26.3508,26.3425,26.3425,8000.0
2010-03-10 13:25:00,31.92,31.93,31.9,31.9,63400.0,26.3425,26.3508,26.326,26.326,63400.0
2010-03-10 13:30:00,31.89,31.92,31.89,31.9,16500.0,26.3178,26.3425,26.3178,26.326,16500.0
2010-03-10 13:35:00,31.9,31.91,31.89,31.91,8000.0,26.326,26.3343,26.3178,26.3343,8000.0
2010-03-10 13:40:00,31.91,31.93,31.91,31.93,22300.0,26.3343,26.3508,26.3343,26.3508,22300.0
2010-03-10 13:45:00,31.92,31.94,31.91,31.91,10700.0,26.3425,26.359,26.3343,26.3343,10700.0
2010-03-10 13:50:00,31.91,31.91,31.87,31.88,14300.0,26.3343,26.3343,26.3013,26.3095,14300.0
2010-03-10 13:55:00,31.89,31.89,31.88,31.88,65100.0,26.3178,26.3178,26.3095,26.3095,65100.0
2010-03-10 14:00:00,31.88,31.9,31.86,31.9,34500.0,26.3095,26.326,26.293,26.326,34500.0
2010-03-10 14:05:00,31.89,31.95,31.89,31.94,70600.0,26.3178,26.3673,26.3178,26.359,70600.0
2010-03-10 14:10:00,31.93,31.95,31.91,31.93,85200.0,26.3508,26.3673,26.3343,26.3508,85200.0
2010-03-10 14:15:00,31.93,31.98,31.93,31.96,48100.0,26.3508,26.392,26.3508,26.3755,48100.0
2010-03-10 14:20:00,31.97,31.97,31.95,31.95,20200.0,26.3838,26.3838,26.3673,26.3673,20200.0
2010-03-10 14:25:00,31.96,31.98,31.95,31.98,40300.0,26.3755,26.392,26.3673,26.392,40300.0
2010-03-10 14:30:00,31.98,31.99,31.97,31.99,14400.0,26.392,26.4003,26.3838,26.4003,14400.0
2010-03-10 14:35:00,31.99,31.99,31.97,31.98,21700.0,26.4003,26.4003,26.3838,26.392,21700.0
2010-03-10 14:40:00,31.99,31.99,31.98,31.99,12700.0,26.4003,26.4003,26.392,26.4003,12700.0
2010-03-10 14:45:00,31.98,32.0,31.98,32.0,22700.0,26.392,26.4086,26.392,26.4086,22700.0
2010-03-10 14:50:00,32.0,32.0,31.95,31.96,67100.0,26.4086,26.4086,26.3673,26.3755,67100.0
2010-03-10 14:55:00,31.96,31.97,31.92,31.92,20900.0,26.3755,26.3838,26.3425,26.3425,20900.0
2010-03-10 15:00:00,31.93,31.96,31.93,31.95,22200.0,26.3508,26.3755,26.3508,26.3673,22200.0
2010-03-10 15:05:00,31.94,31.96,31.92,31.96,83500.0,26.359,26.3755,26.3425,26.3755,83500.0
2010-03-10 15:10:00,31.97,31.98,31.95,31.98,25300.0,26.3838,26.392,26.3673,26.392,25300.0
2010-03-10 15:15:00,31.98,31.99,31.96,31.96,38300.0,26.392,26.4003,26.3755,26.3755,38300.0
2010-03-10 15:20:00,31.97,31.98,31.95,31.96,60500.0,26.3838,26.392,26.3673,26.3755,60500.0
2010-03-10 15:25:00,31.96,31.96,31.9,31.9,35800.0,26.3755,26.3755,26.326,26.326,35800.0
2010-03-10 15:30:00,31.89,31.91,31.86,31.88,57400.0,26.3178,26.3343,26.293,26.3095,57400.0
2010-03-10 15:35:00,31.88,31.89,31.86,31.89,167600.0,26.3095,26.3178,26.293,26.3178,167600.0
2010-03-10 15:40:00,31.89,31.9,31.88,31.89,93800.0,26.3178,26.326,26.3095,26.3178,93800.0
2010-03-10 15:45:00,31.89,31.92,31.88,31.9,153400.0,26.3178,26.3425,26.3095,26.326,153400.0
2010-03-10 15:50:00,31.91,31.94,31.91,31.93,91100.0,26.3343,26.359,26.3343,26.3508,91100.0
2010-03-10 15:55:00,31.94,31.95,31.93,31.94,672400.0,26.359,26.3673,26.3508,26.359,672400.0
2010-03-11 09:30:00,31.79,32.01,31.77,31.8,173100.0,26.2352,26.4168,26.2187,26.2435,173100.0
2010-03-11 09:35:00,31.8,31.82,31.76,31.76,70400.0,26.2435,26.26,26.2105,26.2105,70400.0
2010-03-11 09:40:00,31.76,31.81,31.76,31.8,106300.0,26.2105,26.2518,26.2105,26.2435,106300.0
2010-03-11 09:45:00,31.8,31.81,31.77,31.77,68700.0,26.2435,26.2518,26.2187,26.2187,68700.0
2010-03-11 09:50:00,31.77,31.78,31.73,31.78,300800.0,26.2187,26.227,26.1857,26.227,300800.0
2010-03-11 09:55:00,31.78,31.8,31.77,31.78,23200.0,26.227,26.2435,26.2187,26.227,23200.0
2010-03-11 10:00:00,31.78,31.83,31.78,31.83,52400.0,26.227,26.2683,26.227,26.2683,52400.0
2010-03-11 10:05:00,31.83,31.86,31.81,31.83,36400.0,26.2683,26.293,26.2518,26.2683,36400.0
2010-03-11 10:10:00,31.83,31.85,31.81,31.82,79100.0,26.2683,26.2848,26.2518,26.26,79100.0
2010-03-11 10:15:00,31.82,31.86,31.81,31.86,33600.0,26.26,26.293,26.2518,26.293,33600.0
2010-03-11 10:20:00,31.87,31.88,31.86,31.87,67400.0,26.3013,26.3095,26.293,26.3013,67400.0
2010-03-11 10:25:00,31.87,31.93,31.87,31.93,38700.0,26.3013,26.3508,26.3013,26.3508,38700.0
2010-03-11 10:30:00,31.93,31.95,31.92,31.93,67100.0,26.3508,26.3673,26.3425,26.3508,67100.0
2010-03-11 10:35:00,31.93,31.95,31.92,31.95,9500.0,26.3508,26.3673,26.3425,26.3673,9500.0
2010-03-11 10:40:00,31.95,31.97,31.94,31.94,32800.0,26.3673,26.3838,26.359,26.359,32800.0
2010-03-11 10:45:00,31.94,31.97,31.94,31.97,34500.0,26.359,26.3838,26.359,26.3838,34500.0
2010-03-11 10:50:00,31.98,32.02,31.97,32.01,41900.0,26.392,26.4251,26.3838,26.4168,41900.0
2010-03-11 10:55:00,32.0,32.0,31.99,32.0,26800.0,26.4086,26.4086,26.4003,26.4086,26800.0
2010-03-11 11:00:00,32.0,32.01,31.97,31.97,132600.0,26.4086,26.4168,26.3838,26.3838,132600.0
2010-03-11 11:05:00,31.97,31.98,31.97,31.98,27600.0,26.3838,26.392,26.3838,26.392,27600.0
2010-03-11 11:10:00,31.98,31.98,31.95,31.95,66700.0,26.392,26.392,26.3673,26.3673,66700.0
2010-03-11 11:15:00,31.96,31.97,31.95,31.95,44700.0,26.3755,26.3838,26.3673,26.3673,44700.0
2010-03-11 11:20:00,31.95,31.97,31.95,31.95,52900.0,26.3673,26.3838,26.3673,26.3673,52900.0
2010-03-11 11:25:00,31.95,31.95,31.94,31.94,15400.0,26.3673,26.3673,26.359,26.359,15400.0
2010-03-11 11:30:00,31.93,31.94,31.93,31.93,125500.0,26.3508,26.359,26.3508,26.3508,125500.0
2010-03-11 11:35:00,31.94,31.94,31.9,31.9,93600.0,26.359,26.359,26.326,26.326,93600.0
2010-03-11 11:40:00,31.91,31.92,31.89,31.91,129800.0,26.3343,26.3425,26.3178,26.3343,129800.0
2010-03-11 11:45:00,31.91,31.95,31.91,31.95,19300.0,26.3343,26.3673,26.3343,26.3673,19300.0
2010-03-11 11:50:00,31.95,31.95,31.93,31.94,9100.0,26.3673,26.3673,26.3508,26.359,9100.0
2010-03-11 11:55:00,31.94,31.96,31.94,31.96,8300.0,26.359,26.3755,26.359,26.3755,8300.0
2010-03-11 12:00:00,31.96,31.97,31.95,31.96,108200.0,26.3755,26.3838,26.3673,26.3755,108200.0
2010-03-11 12:05:00,31.96,31.96,31.93,31.94,55400.0,26.3755,26.3755,26.3508,26.359,55400.0
2010-03-11 12:10:00,31.94,31.94,31.9,31.91,180300.0,26.359,26.359,26.326,26.3343,180300.0
2010-03-11 12:15:00,31.9,31.91,31.88,31.9,114800.0,26.326,26.3343,26.3095,26.326,114800.0
2010-03-11 12:20:00,31.9,31.9,31.87,31.88,108200.0,26.326,26.326,26.3013,26.3095,108200.0
2010-03-11 12:25:00,31.88,31.88,31.87,31.88,59800.0,26.3095,26.3095,26.3013,26.3095,59800.0
2010-03-11 12:30:00,31.87,31.89,31.87,31.87,21700.0,26.3013,26.3178,26.3013,26.3013,21700.0
2010-03-11 12:35:00,31.88,31.92,31.88,31.92,16100.0,26.3095,26.3425,26.3095,26.3425,16100.0
2010-03-11 12:40:00,31.92,31.92,31.91,31.92,22800.0,26.3425,26.3425,26.3343,26.3425,22800.0
2010-03-11 12:45:00,31.92,31.93,31.91,31.91,22700.0,26.3425,26.3508,26.3343,26.3343,22700.0
2010-03-11 12:50:00,31.92,31.93,31.91,31.93,39300.0,26.3425,26.3508,26.3343,26.3508,39300.0
2010-03-11 12:55:00,31.92,31.94,31.91,31.94,35600.0,26.3425,26.359,26.3343,26.359,35600.0
2010-03-11 13:00:00,31.94,31.95,31.94,31.95,5600.0,26.359,26.3673,26.359,26.3673,5600.0
2010-03-11 13:05:00,31.95,31.97,31.95,31.97,3100.0,26.3673,26.3838,26.3673,26.3838,3100.0
2010-03-11 13:10:00,31.97,31.97,31.95,31.96,15200.0,26.3838,26.3838,26.3673,26.3755,15200.0
2010-03-11 13:15:00,31.96,31.96,31.94,31.95,18600.0,26.3755,26.3755,26.359,26.3673,18600.0
2010-03-11 13:20:00,31.95,31.96,31.94,31.95,18600.0,26.3673,26.3755,26.359,26.3673,18600.0
2010-03-11 13:25:00,31.96,31.96,31.95,31.95,12400.0,26.3755,26.3755,26.3673,26.3673,12400.0
2010-03-11 13:30:00,31.96,31.97,31.96,31.96,15600.0,26.3755,26.3838,26.3755,26.3755,15600.0
2010-03-11 13:35:00,31.97,31.98,31.96,31.97,13400.0,26.3838,26.392,26.3755,26.3838,13400.0
2010-03-11 13:40:00,31.97,31.98,31.96,31.97,6100.0,26.3838,26.392,26.3755,26.3838,6100.0
2010-03-11 13:45:00,31.97,32.0,31.97,32.0,10400.0,26.3838,26.4086,26.3838,26.4086,10400.0
2010-03-11 13:50:00,32.0,32.0,31.97,31.98,13800.0,26.4086,26.4086,26.3838,26.392,13800.0
2010-03-11 13:55:00,31.98,31.98,31.95,31.95,18500.0,26.392,26.392,26.3673,26.3673,18500.0
2010-03-11 14:00:00,31.95,31.95,31.93,31.93,43800.0,26.3673,26.3673,26.3508,26.3508,43800.0
2010-03-11 14:05:00,31.94,31.94,31.92,31.93,34400.0,26.359,26.359,26.3425,26.3508,34400.0
2010-03-11 14:10:00,31.94,31.97,31.93,31.97,16700.0,26.359,26.3838,26.3508,26.3838,16700.0
2010-03-11 14:15:00,31.96,31.97,31.93,31.96,24300.0,26.3755,26.3838,26.3508,26.3755,24300.0
2010-03-11 14:20:00,31.96,31.97,31.96,31.97,49900.0,26.3755,26.3838,26.3755,26.3838,49900.0
2010-03-11 14:25:00,31.96,31.99,31.96,31.98,109200.0,26.3755,26.4003,26.3755,26.392,109200.0
2010-03-11 14:30:00,31.98,31.98,31.97,31.98,9100.0,26.392,26.392,26.3838,26.392,9100.0
2010-03-11 14:35:00,31.98,32.01,31.97,32.01,218900.0,26.392,26.4168,26.3838,26.4168,218900.0
2010-03-11 14:40:00,32.01,32.01,32.0,32.0,89500.0,26.4168,26.4168,26.4086,26.4086,89500.0
2010-03-11 14:45:00,32.0,32.0,31.99,31.99,14900.0,26.4086,26.4086,26.4003,26.4003,14900.0
2010-03-11 14:50:00,32.0,32.0,31.98,31.99,37000.0,26.4086,26.4086,26.392,26.4003,37000.0
2010-03-11 14:55:00,31.98,31.99,31.98,31.99,18400.0,26.392,26.4003,26.392,26.4003,18400.0
2010-03-11 15:00:00,31.99,32.0,31.98,32.0,78400.0,26.4003,26.4086,26.392,26.4086,78400.0
2010-03-11 15:05:00,32.0,32.06,32.0,32.05,189400.0,26.4086,26.4581,26.4086,26.4498,189400.0
2010-03-11 15:10:00,32.05,32.07,32.05,32.06,78400.0,26.4498,26.4663,26.4498,26.4581,78400.0
2010-03-11 15:15:00,32.05,32.09,32.05,32.07,114100.0,26.4498,26.4828,26.4498,26.4663,114100.0
2010-03-11 15:20:00,32.07,32.07,32.04,32.06,71400.0,26.4663,26.4663,26.4416,26.4581,71400.0
2010-03-11 15:25:00,32.06,32.07,32.05,32.07,29100.0,26.4581,26.4663,26.4498,26.4663,29100.0
2010-03-11 15:30:00,32.07,32.07,32.05,32.05,41700.0,26.4663,26.4663,26.4498,26.4498,41700.0
2010-03-11 15:35:00,32.06,32.06,32.03,32.05,53200.0,26.4581,26.4581,26.4333,26.4498,53200.0
2010-03-11 15:40:00,32.05,32.07,32.04,32.07,42500.0,26.4498,26.4663,26.4416,26.4663,42500.0
2010-03-11 15:45:00,32.07,32.09,32.06,32.09,87200.0,26.4663,26.4828,26.4581,26.4828,87200.0
2010-03-11 15:50:00,32.08,32.11,32.08,32.1,248900.0,26.4746,26.4993,26.4746,26.4911,248900.0
2010-03-11 15:55:00,32.11,32.12,32.1,32.1,307200.0,26.4993,26.5076,26.4911,26.4911,307200.0
2010-03-12 09:30:00,32.22,32.24,32.14,32.15,243600.0,26.5901,26.6066,26.5241,26.5323,243600.0
2010-03-12 09:35:00,32.15,32.2,32.15,32.19,51500.0,26.5323,26.5736,26.5323,26.5654,51500.0
2010-03-12 09:40:00,32.18,32.18,32.15,32.18,64500.0,26.5571,26.5571,26.5323,26.5571,64500.0
2010-03-12 09:45:00,32.18,32.19,32.16,32.19,37400.0,26.5571,26.5654,26.5406,26.5654,37400.0
2010-03-12 09:50:00,32.19,32.24,32.18,32.19,58200.0,26.5654,26.6066,26.5571,26.5654,58200.0
2010-03-12 09:55:00,32.19,32.21,32.15,32.18,111000.0,26.5654,26.5819,26.5323,26.5571,111000.0
2010-03-12 10:00:00,32.18,32.18,32.0,32.04,84800.0,26.5571,26.5571,26.4086,26.4416,84800.0
2010-03-12 10:05:00,32.05,32.08,32.02,32.07,127000.0,26.4498,26.4746,26.4251,26.4663,127000.0
2010-03-12 10:10:00,32.07,32.08,32.02,32.04,120900.0,26.4663,26.4746,26.4251,26.4416,120900.0
2010-03-12 10:15:00,32.04,32.06,32.02,32.02,86900.0,26.4416,26.4581,26.4251,26.4251,86900.0
2010-03-12 10:20:00,32.01,32.1,32.0,32.09,81900.0,26.4168,26.4911,26.4086,26.4828,81900.0
2010-03-12 10:25:00,32.09,32.09,32.05,32.09,67000.0,26.4828,26.4828,26.4498,26.4828,67000.0
2010-03-12 10:30:00,32.09,32.09,32.04,32.07,35500.0,26.4828,26.4828,26.4416,26.4663,35500.0
2010-03-12 10:35:00,32.07,32.12,32.05,32.12,52900.0,26.4663,26.5076,26.4498,26.5076,52900.0
2010-03-12 10:40:00,32.12,32.12,32.09,32.1,29600.0,26.5076,26.5076,26.4828,26.4911,29600.0
2010-03-12 10:45:00,32.1,32.1,32.05,32.06,42600.0,26.4911,26.4911,26.4498,26.4581,42600.0
2010-03-12 10:50:00,32.07,32.1,32.07,32.1,64300.0,26.4663,26.4911,26.4663,26.4911,64300.0
2010-03-12 10:55:00,32.1,32.12,32.08,32.1,47600.0,26.4911,26.5076,26.4746,26.4911,47600.0
2010-03-12 11:00:00,32.09,32.09,32.07,32.07,26200.0,26.4828,26.4828,26.4663,26.4663,26200.0
2010-03-12 11:05:00,32.08,32.12,32.07,32.11,35500.0,26.4746,26.5076,26.4663,26.4993,35500.0
2010-03-12 11:10:00,32.11,32.13,32.11,32.12,27500.0,26.4993,26.5158,26.4993,26.5076,27500.0
2010-03-12 11:15:00,32.12,32.16,32.12,32.15,24700.0,26.5076,26.5406,26.5076,26.5323,24700.0
2010-03-12 11:20:00,32.15,32.18,32.15,32.17,20200.0,26.5323,26.5571,26.5323,26.5488,20200.0
2010-03-12 11:25:00,32.16,32.16,32.15,32.15,9600.0,26.5406,26.5406,26.5323,26.5323,9600.0
2010-03-12 11:30:00,32.15,32.15,32.13,32.14,112700.0,26.5323,26.5323,26.5158,26.5241,112700.0
2010-03-12 11:35:00,32.13,32.14,32.12,32.12,5000.0,26.5158,26.5241,26.5076,26.5076,5000.0
2010-03-12 11:40:00,32.12,32.13,32.11,32.12,11800.0,26.5076,26.5158,26.4993,26.5076,11800.0
2010-03-12 11:45:00,32.11,32.12,32.1,32.12,10200.0,26.4993,26.5076,26.4911,26.5076,10200.0
2010-03-12 11:50:00,32.12,32.12,32.09,32.1,6200.0,26.5076,26.5076,26.4828,26.4911,6200.0
2010-03-12 11:55:00,32.1,32.12,32.08,32.11,19100.0,26.4911,26.5076,26.4746,26.4993,19100.0
2010-03-12 12:00:00,32.1,32.11,32.09,32.1,10400.0,26.4911,26.4993,26.4828,26.4911,10400.0
2010-03-12 12:05:00,32.1,32.11,32.09,32.09,11200.0,26.4911,26.4993,26.4828,26.4828,11200.0
2010-03-12 12:10:00,32.09,32.13,32.09,32.12,19300.0,26.4828,26.5158,26.4828,26.5076,19300.0
2010-03-12 12:15:00,32.13,32.13,32.12,32.12,10600.0,26.5158,26.5158,26.5076,26.5076,10600.0
2010-03-12 12:20:00,32.13,32.14,32.12,32.14,16200.0,26.5158,26.5241,26.5076,26.5241,16200.0
2010-03-12 12:25:00,32.15,32.15,32.13,32.13,8200.0,26.5323,26.5323,26.5158,26.5158,8200.0
2010-03-12 12:30:00,32.13,32.13,32.09,32.1,37700.0,26.5158,26.5158,26.4828,26.4911,37700.0
2010-03-12 12:35:00,32.1,32.1,32.08,32.08,18100.0,26.4911,26.4911,26.4746,26.4746,18100.0
2010-03-12 12:40:00,32.09,32.12,32.09,32.1,10000.0,26.4828,26.5076,26.4828,26.4911,10000.0
2010-03-12 12:45:00,32.11,32.14,32.1,32.14,11700.0,26.4993,26.5241,26.4911,26.5241,11700.0
2010-03-12 12:50:00,32.14,32.15,32.13,32.13,13400.0,26.5241,26.5323,26.5158,26.5158,13400.0
2010-03-12 12:55:00,32.14,32.15,32.12,32.15,33600.0,26.5241,26.5323,26.5076,26.5323,33600.0
2010-03-12 13:00:00,32.15,32.16,32.14,32.15,35500.0,26.5323,26.5406,26.5241,26.5323,35500.0
2010-03-12 13:05:00,32.15,32.16,32.14,32.16,3600.0,26.5323,26.5406,26.5241,26.5406,3600.0
2010-03-12 13:10:00,32.15,32.17,32.15,32.16,6600.0,26.5323,26.5488,26.5323,26.5406,6600.0
2010-03-12 13:15:00,32.16,32.17,32.15,32.15,6300.0,26.5406,26.5488,26.5323,26.5323,6300.0
2010-03-12 13:20:00,32.15,32.16,32.14,32.14,3600.0,26.5323,26.5406,26.5241,26.5241,3600.0
2010-03-12 13:25:00,32.15,32.15,32.14,32.15,1700.0,26.5323,26.5323,26.5241,26.5323,1700.0
2010-03-12 13:30:00,32.15,32.16,32.14,32.15,11300.0,26.5323,26.5406,26.5241,26.5323,11300.0
2010-03-12 13:35:00,32.17,32.17,32.15,32.15,10500.0,26.5488,26.5488,26.5323,26.5323,10500.0
2010-03-12 13:40:00,32.15,32.17,32.15,32.17,20600.0,26.5323,26.5488,26.5323,26.5488,20600.0
2010-03-12 13:45:00,32.16,32.17,32.16,32.16,7700.0,26.5406,26.5488,26.5406,26.5406,7700.0
2010-03-12 13:50:00,32.17,32.17,32.14,32.15,62000.0,26.5488,26.5488,26.5241,26.5323,62000.0
2010-03-12 13:55:00,32.14,32.18,32.13,32.17,121300.0,26.5241,26.5571,26.5158,26.5488,121300.0
2010-03-12 14:00:00,32.18,32.19,32.17,32.18,10300.0,26.5571,26.5654,26.5488,26.5571,10300.0
2010-03-12 14:05:00,32.18,32.19,32.17,32.19,37200.0,26.5571,26.5654,26.5488,26.5654,37200.0
2010-03-12 14:10:00,32.18,32.19,32.17,32.17,13800.0,26.5571,26.5654,26.5488,26.5488,13800.0
2010-03-12 14:15:00,32.17,32.18,32.17,32.18,11900.0,26.5488,26.5571,26.5488,26.5571,11900.0
2010-03-12 14:20:00,32.19,32.19,32.17,32.17,5100.0,26.5654,26.5654,26.5488,26.5488,5100.0
2010-03-12 14:25:00,32.16,32.18,32.15,32.18,12600.0,26.5406,26.5571,26.5323,26.5571,12600.0
2010-03-12 14:30:00,32.17,32.19,32.17,32.19,12200.0,26.5488,26.5654,26.5488,26.5654,12200.0
2010-03-12 14:35:00,32.19,32.2,32.16,32.17,49300.0,26.5654,26.5736,26.5406,26.5488,49300.0
2010-03-12 14:40:00,32.17,32.19,32.17,32.17,32200.0,26.5488,26.5654,26.5488,26.5488,32200.0
2010-03-12 14:45:00,32.17,32.19,32.17,32.19,30300.0,26.5488,26.5654,26.5488,26.5654,30300.0
2010-03-12 14:50:00,32.19,32.2,32.18,32.2,16900.0,26.5654,26.5736,26.5571,26.5736,16900.0
2010-03-12 14:55:00,32.19,32.2,32.18,32.19,35100.0,26.5654,26.5736,26.5571,26.5654,35100.0
2010-03-12 15:00:00,32.19,32.19,32.18,32.18,11100.0,26.5654,26.5654,26.5571,26.5571,11100.0
2010-03-12 15:05:00,32.19,32.19,32.17,32.17,22800.0,26.5654,26.5654,26.5488,26.5488,22800.0
2010-03-12 15:10:00,32.18,32.19,32.17,32.18,29700.0,26.5571,26.5654,26.5488,26.5571,29700.0
2010-03-12 15:15:00,32.18,32.18,32.14,32.14,55400.0,26.5571,26.5571,26.5241,26.5241,55400.0
2010-03-12 15:20:00,32.14,32.16,32.13,32.15,47500.0,26.5241,26.5406,26.5158,26.5323,47500.0
2010-03-12 15:25:00,32.16,32.16,32.14,32.14,26600.0,26.5406,26.5406,26.5241,26.5241,26600.0
2010-03-12 15:30:00,32.13,32.17,32.13,32.16,146400.0,26.5158,26.5488,26.5158,26.5406,146400.0
2010-03-12 15:35:00,32.16,32.18,32.15,32.17,58800.0,26.5406,26.5571,26.5323,26.5488,58800.0
2010-03-12 15:40:00,32.17,32.19,32.17,32.19,195000.0,26.5488,26.5654,26.5488,26.5654,195000.0
2010-03-12 15:45:00,32.19,32.2,32.19,32.19,67800.0,26.5654,26.5736,26.5654,26.5654,67800.0
2010-03-12 15:50:00,32.2,32.2,32.18,32.19,142700.0,26.5736,26.5736,26.5571,26.5654,142700.0
2010-03-12 15:55:00,32.19,32.2,32.18,32.2,241200.0,26.5654,26.5736,26.5571,26.5736,241200.0
2010-03-15 09:30:00,32.11,32.3,32.1,32.12,59900.0,26.4993,26.6561,26.4911,26.5076,59900.0
2010-03-15 09:35:00,32.12,32.17,32.12,32.16,48400.0,26.5076,26.5488,26.5076,26.5406,48400.0
2010-03-15 09:40:00,32.15,32.17,32.12,32.17,106800.0,26.5323,26.5488,26.5076,26.5488,106800.0
2010-03-15 09:45:00,32.18,32.24,32.18,32.23,79700.0,26.5571,26.6066,26.5571,26.5984,79700.0
2010-03-15 09:50:00,32.24,32.25,32.17,32.17,73400.0,26.6066,26.6149,26.5488,26.5488,73400.0
2010-03-15 09:55:00,32.16,32.17,32.11,32.11,74000.0,26.5406,26.5488,26.4993,26.4993,74000.0
2010-03-15 10:00:00,32.1,32.1,32.07,32.09,86700.0,26.4911,26.4911,26.4663,26.4828,86700.0
2010-03-15 10:05:00,32.1,32.16,32.1,32.15,25800.0,26.4911,26.5406,26.4911,26.5323,25800.0
2010-03-15 10:10:00,32.15,32.16,32.09,32.12,47100.0,26.5323,26.5406,26.4828,26.5076,47100.0
2010-03-15 10:15:00,32.12,32.14,32.1,32.13,47000.0,26.5076,26.5241,26.4911,26.5158,47000.0
2010-03-15 10:20:00,32.14,32.18,32.14,32.16,7300.0,26.5241,26.5571,26.5241,26.5406,7300.0
2010-03-15 10:25:00,32.16,32.16,32.13,32.14,42100.0,26.5406,26.5406,26.5158,26.5241,42100.0
2010-03-15 10:30:00,32.15,32.15,32.1,32.13,26200.0,26.5323,26.5323,26.4911,26.5158,26200.0
2010-03-15 10:35:00,32.12,32.13,32.11,32.13,23300.0,26.5076,26.5158,26.4993,26.5158,23300.0
2010-03-15 10:40:00,32.13,32.14,32.11,32.11,43300.0,26.5158,26.5241,26.4993,26.4993,43300.0
2010-03-15 10:45:00,32.1,32.11,32.07,32.07,21300.0,26.4911,26.4993,26.4663,26.4663,21300.0
2010-03-15 10:50:00,32.07,32.1,32.07,32.1,20100.0,26.4663,26.4911,26.4663,26.4911,20100.0
2010-03-15 10:55:00,32.1,32.1,32.07,32.08,8100.0,26.4911,26.4911,26.4663,26.4746,8100.0
2010-03-15 11:00:00,32.09,32.11,32.08,32.08,29600.0,26.4828,26.4993,26.4746,26.4746,29600.0
2010-03-15 11:05:00,32.08,32.08,32.01,32.04,58100.0,26.4746,26.4746,26.4168,26.4416,58100.0
2010-03-15 11:10:00,32.03,32.04,31.99,32.0,32200.0,26.4333,26.4416,26.4003,26.4086,32200.0
2010-03-15 11:15:00,32.0,32.0,31.96,31.97,29600.0,26.4086,26.4086,26.3755,26.3838,29600.0
2010-03-15 11:20:00,31.97,31.98,31.94,31.95,36800.0,26.3838,26.392,26.359,26.3673,36800.0
2010-03-15 11:25:00,31.94,31.99,31.94,31.99,46600.0,26.359,26.4003,26.359,26.4003,46600.0
2010-03-15 11:30:00,31.98,31.99,31.95,31.98,35000.0,26.392,26.4003,26.3673,26.392,35000.0
2010-03-15 11:35:00,31.97,31.98,31.95,31.98,28000.0,26.3838,26.392,26.3673,26.392,28000.0
2010-03-15 11:40:00,31.98,32.0,31.96,31.99,41100.0,26.392,26.4086,26.3755,26.4003,41100.0
2010-03-15 11:45:00,31.99,31.99,31.98,31.99,26500.0,26.4003,26.4003,26.392,26.4003,26500.0
2010-03-15 11:50:00,31.99,31.99,31.97,31.99,37300.0,26.4003,26.4003,26.3838,26.4003,37300.0
2010-03-15 11:55:00,31.99,32.01,31.98,32.01,30700.0,26.4003,26.4168,26.392,26.4168,30700.0
2010-03-15 12:00:00,32.0,32.0,31.97,31.98,45700.0,26.4086,26.4086,26.3838,26.392,45700.0
2010-03-15 12:05:00,31.98,32.01,31.97,32.01,43600.0,26.392,26.4168,26.3838,26.4168,43600.0
2010-03-15 12:10:00,32.01,32.02,32.0,32.01,33900.0,26.4168,26.4251,26.4086,26.4168,33900.0
2010-03-15 12:15:00,32.01,32.01,31.99,32.01,30700.0,26.4168,26.4168,26.4003,26.4168,30700.0
2010-03-15 12:20:00,32.01,32.03,32.01,32.02,55600.0,26.4168,26.4333,26.4168,26.4251,55600.0
2010-03-15 12:25:00,32.02,32.04,32.01,32.03,66100.0,26.4251,26.4416,26.4168,26.4333,66100.0
2010-03-15 12:30:00,32.03,32.04,32.02,32.04,26600.0,26.4333,26.4416,26.4251,26.4416,26600.0
2010-03-15 12:35:00,32.04,32.06,32.03,32.05,22500.0,26.4416,26.4581,26.4333,26.4498,22500.0
2010-03-15 12:40:00,32.05,32.07,32.05,32.05,39900.0,26.4498,26.4663,26.4498,26.4498,39900.0
2010-03-15 12:45:00,32.05,32.06,32.04,32.05,28400.0,26.4498,26.4581,26.4416,26.4498,28400.0
2010-03-15 12:50:00,32.04,32.06,32.04,32.06,28200.0,26.4416,26.4581,26.4416,26.4581,28200.0
2010-03-15 12:55:00,32.06,32.07,32.06,32.06,49200.0,26.4581,26.4663,26.4581,26.4581,49200.0
2010-03-15 13:00:00,32.05,32.06,32.04,32.04,78600.0,26.4498,26.4581,26.4416,26.4416,78600.0
2010-03-15 13:05:00,32.04,32.05,32.04,32.05,31800.0,26.4416,26.4498,26.4416,26.4498,31800.0
2010-03-15 13:10:00,32.05,32.06,32.04,32.05,30400.0,26.4498,26.4581,26.4416,26.4498,30400.0
2010-03-15 13:15:00,32.05,32.05,32.04,32.05,19300.0,26.4498,26.4498,26.4416,26.4498,19300.0
2010-03-15 13:20:00,32.05,32.05,32.04,32.04,38100.0,26.4498,26.4498,26.4416,26.4416,38100.0
2010-03-15 13:25:00,32.04,32.04,32.03,32.04,13900.0,26.4416,26.4416,26.4333,26.4416,13900.0
2010-03-15 13:30:00,32.04,32.06,32.04,32.06,43900.0,26.4416,26.4581,26.4416,26.4581,43900.0
2010-03-15 13:35:00,32.06,32.09,32.06,32.09,53500.0,26.4581,26.4828,26.4581,26.4828,53500.0
2010-03-15 13:40:00,32.08,32.08,32.07,32.07,40100.0,26.4746,26.4746,26.4663,26.4663,40100.0
2010-03-15 13:45:00,32.07,32.08,32.06,32.08,14800.0,26.4663,26.4746,26.4581,26.4746,14800.0
2010-03-15 13:50:00,32.08,32.08,32.07,32.07,23200.0,26.4746,26.4746,26.4663,26.4663,23200.0
2010-03-15 13:55:00,32.07,32.08,32.06,32.08,23000.0,26.4663,26.4746,26.4581,26.4746,23000.0
2010-03-15 14:00:00,32.08,32.08,32.06,32.08,29300.0,26.4746,26.4746,26.4581,26.4746,29300.0
2010-03-15 14:05:00,32.08,32.08,32.04,32.04,43500.0,26.4746,26.4746,26.4416,26.4416,43500.0
2010-03-15 14:10:00,32.04,32.04,32.03,32.04,21900.0,26.4416,26.4416,26.4333,26.4416,21900.0
2010-03-15 14:15:00,32.04,32.05,32.03,32.05,49100.0,26.4416,26.4498,26.4333,26.4498,49100.0
2010-03-15 14:20:00,32.05,32.05,32.03,32.03,30800.0,26.4498,26.4498,26.4333,26.4333,30800.0
2010-03-15 14:25:00,32.03,32.05,32.03,32.05,22600.0,26.4333,26.4498,26.4333,26.4498,22600.0
2010-03-15 14:30:00,32.05,32.05,32.01,32.02,30100.0,26.4498,26.4498,26.4168,26.4251,30100.0
2010-03-15 14:35:00,32.02,32.05,32.02,32.05,40900.0,26.4251,26.4498,26.4251,26.4498,40900.0
2010-03-15 14:40:00,32.05,32.07,32.04,32.07,42900.0,26.4498,26.4663,26.4416,26.4663,42900.0
2010-03-15 14:45:00,32.07,32.1,32.07,32.08,47300.0,26.4663,26.4911,26.4663,26.4746,47300.0
2010-03-15 14:50:00,32.07,32.1,32.07,32.09,41500.0,26.4663,26.4911,26.4663,26.4828,41500.0
2010-03-15 14:55:00,32.09,32.1,32.07,32.07,49400.0,26.4828,26.4911,26.4663,26.4663,49400.0
2010-03-15 15:00:00,32.08,32.1,32.08,32.1,45300.0,26.4746,26.4911,26.4746,26.4911,45300.0
2010-03-15 15:05:00,32.09,32.1,32.08,32.09,76600.0,26.4828,26.4911,26.4746,26.4828,76600.0
2010-03-15 15:10:00,32.09,32.11,32.09,32.11,49400.0,26.4828,26.4993,26.4828,26.4993,49400.0
2010-03-15 15:15:00,32.11,32.14,32.1,32.14,58900.0,26.4993,26.5241,26.4911,26.5241,58900.0
2010-03-15 15:20:00,32.13,32.17,32.13,32.16,101000.0,26.5158,26.5488,26.5158,26.5406,101000.0
2010-03-15 15:25:00,32.15,32.17,32.14,32.17,80900.0,26.5323,26.5488,26.5241,26.5488,80900.0
2010-03-15 15:30:00,32.17,32.18,32.15,32.16,124600.0,26.5488,26.5571,26.5323,26.5406,124600.0
2010-03-15 15:35:00,32.16,32.19,32.15,32.19,100000.0,26.5406,26.5654,26.5323,26.5654,100000.0
2010-03-15 15:40:00,32.19,32.21,32.18,32.21,127600.0,26.5654,26.5819,26.5571,26.5819,127600.0
2010-03-15 15:45:00,32.21,32.25,32.21,32.24,141000.0,26.5819,26.6149,26.5819,26.6066,141000.0
2010-03-15 15:50:00,32.25,32.25,32.22,32.23,158600.0,26.6149,26.6149,26.5901,26.5984,158600.0
2010-03-15 15:55:00,32.21,32.23,32.21,32.22,271800.0,26.5819,26.5984,26.5819,26.5901,271800.0
2010-03-16 09:30:00,32.17,32.33,32.17,32.27,192800.0,26.5488,26.6809,26.5488,26.6314,192800.0
2010-03-16 09:35:00,32.27,32.3,32.26,32.29,50100.0,26.6314,26.6561,26.6231,26.6479,50100.0
2010-03-16 09:40:00,32.29,32.29,32.23,32.26,72200.0,26.6479,26.6479,26.5984,26.6231,72200.0
2010-03-16 09:45:00,32.26,32.27,32.25,32.26,27800.0,26.6231,26.6314,26.6149,26.6231,27800.0
2010-03-16 09:50:00,32.25,32.28,32.23,32.27,27800.0,26.6149,26.6396,26.5984,26.6314,27800.0
2010-03-16 09:55:00,32.27,32.31,32.26,32.3,47600.0,26.6314,26.6644,26.6231,26.6561,47600.0
2010-03-16 10:00:00,32.3,32.31,32.29,32.3,26400.0,26.6561,26.6644,26.6479,26.6561,26400.0
2010-03-16 10:05:00,32.3,32.32,32.29,32.3,33500.0,26.6561,26.6726,26.6479,26.6561,33500.0
2010-03-16 10:10:00,32.3,32.3,32.27,32.27,144000.0,26.6561,26.6561,26.6314,26.6314,144000.0
2010-03-16 10:15:00,32.28,32.28,32.23,32.23,125200.0,26.6396,26.6396,26.5984,26.5984,125200.0
2010-03-16 10:20:00,32.23,32.26,32.21,32.26,78800.0,26.5984,26.6231,26.5819,26.6231,78800.0
2010-03-16 10:25:00,32.26,32.28,32.26,32.27,16700.0,26.6231,26.6396,26.6231,26.6314,16700.0
2010-03-16 10:30:00,32.28,32.3,32.28,32.28,20100.0,26.6396,26.6561,26.6396,26.6396,20100.0
2010-03-16 10:35:00,32.29,32.31,32.27,32.27,19300.0,26.6479,26.6644,26.6314,26.6314,19300.0
2010-03-16 10:40:00,32.27,32.29,32.26,32.29,34700.0,26.6314,26.6479,26.6231,26.6479,34700.0
2010-03-16 10:45:00,32.29,32.31,32.28,32.3,31800.0,26.6479,26.6644,26.6396,26.6561,31800.0
2010-03-16 10:50:00,32.29,32.31,32.28,32.3,14900.0,26.6479,26.6644,26.6396,26.6561,14900.0
2010-03-16 10:55:00,32.29,32.37,32.28,32.35,62400.0,26.6479,26.7139,26.6396,26.6974,62400.0
2010-03-16 11:00:00,32.36,32.37,32.34,32.35,36100.0,26.7056,26.7139,26.6891,26.6974,36100.0
2010-03-16 11:05:00,32.35,32.35,32.29,32.29,14000.0,26.6974,26.6974,26.6479,26.6479,14000.0
2010-03-16 11:10:00,32.3,32.31,32.29,32.3,15800.0,26.6561,26.6644,26.6479,26.6561,15800.0
2010-03-16 11:15:00,32.3,32.36,32.3,32.36,81200.0,26.6561,26.7056,26.6561,26.7056,81200.0
2010-03-16 11:20:00,32.37,32.38,32.33,32.33,131100.0,26.7139,26.7222,26.6809,26.6809,131100.0
2010-03-16 11:25:00,32.34,32.34,32.33,32.33,3300.0,26.6891,26.6891,26.6809,26.6809,3300.0
2010-03-16 11:30:00,32.34,32.34,32.32,32.34,31000.0,26.6891,26.6891,26.6726,26.6891,31000.0
2010-03-16 11:35:00,32.33,32.35,32.33,32.34,5300.0,26.6809,26.6974,26.6809,26.6891,5300.0
2010-03-16 11:40:00,32.35,32.36,32.34,32.34,13600.0,26.6974,26.7056,26.6891,26.6891,13600.0
2010-03-16 11:45:00,32.34,32.36,32.34,32.36,3800.0,26.6891,26.7056,26.6891,26.7056,3800.0
2010-03-16 11:50:00,32.36,32.36,32.34,32.34,5200.0,26.7056,26.7056,26.6891,26.6891,5200.0
2010-03-16 11:55:00,32.34,32.35,32.33,32.35,8200.0,26.6891,26.6974,26.6809,26.6974,8200.0
2010-03-16 12:00:00,32.36,32.37,32.35,32.35,5500.0,26.7056,26.7139,26.6974,26.6974,5500.0
2010-03-16 12:05:00,32.35,32.37,32.35,32.35,3400.0,26.6974,26.7139,26.6974,26.6974,3400.0
2010-03-16 12:10:00,32.35,32.35,32.34,32.34,5300.0,26.6974,26.6974,26.6891,26.6891,5300.0
2010-03-16 12:15:00,32.34,32.34,32.33,32.34,4200.0,26.6891,26.6891,26.6809,26.6891,4200.0
2010-03-16 12:20:00,32.34,32.34,32.32,32.32,10900.0,26.6891,26.6891,26.6726,26.6726,10900.0
2010-03-16 12:25:00,32.32,32.33,32.32,32.32,16800.0,26.6726,26.6809,26.6726,26.6726,16800.0
2010-03-16 12:30:00,32.32,32.33,32.32,32.33,3800.0,26.6726,26.6809,26.6726,26.6809,3800.0
2010-03-16 12:35:00,32.32,32.33,32.32,32.32,7100.0,26.6726,26.6809,26.6726,26.6726,7100.0
2010-03-16 12:40:00,32.32,32.32,32.3,32.3,15600.0,26.6726,26.6726,26.6561,26.6561,15600.0
2010-03-16 12:45:00,32.31,32.32,32.31,32.31,36100.0,26.6644,26.6726,26.6644,26.6644,36100.0
2010-03-16 12:50:00,32.32,32.32,32.31,32.31,6400.0,26.6726,26.6726,26.6644,26.6644,6400.0
2010-03-16 12:55:00,32.3,32.31,32.3,32.31,31200.0,26.6561,26.6644,26.6561,26.6644,31200.0
2010-03-16 13:00:00,32.32,32.33,32.31,32.32,6400.0,26.6726,26.6809,26.6644,26.6726,6400.0
2010-03-16 13:05:00,32.32,32.33,32.32,32.33,3500.0,26.6726,26.6809,26.6726,26.6809,3500.0
2010-03-16 13:10:00,32.33,32.33,32.31,32.31,18600.0,26.6809,26.6809,26.6644,26.6644,18600.0
2010-03-16 13:15:00,32.31,32.32,32.31,32.32,3300.0,26.6644,26.6726,26.6644,26.6726,3300.0
2010-03-16 13:20:00,32.32,32.32,32.31,32.32,1400.0,26.6726,26.6726,26.6644,26.6726,1400.0
2010-03-16 13:25:00,32.32,32.32,32.31,32.32,1900.0,26.6726,26.6726,26.6644,26.6726,1900.0
2010-03-16 13:30:00,32.32,32.32,32.31,32.32,17500.0,26.6726,26.6726,26.6644,26.6726,17500.0
2010-03-16 13:35:00,32.32,32.32,32.31,32.31,25300.0,26.6726,26.6726,26.6644,26.6644,25300.0
2010-03-16 13:40:00,32.31,32.32,32.31,32.32,18700.0,26.6644,26.6726,26.6644,26.6726,18700.0
2010-03-16 13:45:00,32.32,32.32,32.3,32.3,23300.0,26.6726,26.6726,26.6561,26.6561,23300.0
2010-03-16 13:50:00,32.29,32.3,32.28,32.28,27500.0,26.6479,26.6561,26.6396,26.6396,27500.0
2010-03-16 13:55:00,32.28,32.3,32.28,32.3,6400.0,26.6396,26.6561,26.6396,26.6561,6400.0
2010-03-16 14:00:00,32.29,32.29,32.26,32.26,35500.0,26.6479,26.6479,26.6231,26.6231,35500.0
2010-03-16 14:05:00,32.26,32.26,32.25,32.26,111100.0,26.6231,26.6231,26.6149,26.6231,111100.0
2010-03-16 14:10:00,32.24,32.33,32.24,32.31,167300.0,26.6066,26.6809,26.6066,26.6644,167300.0
2010-03-16 14:15:00,32.33,32.33,32.28,32.31,302700.0,26.6809,26.6809,26.6396,26.6644,302700.0
2010-03-16 14:20:00,32.32,32.36,32.3,32.34,481600.0,26.6726,26.7056,26.6561,26.6891,481600.0
2010-03-16 14:25:00,32.34,32.37,32.33,32.35,210200.0,26.6891,26.7139,26.6809,26.6974,210200.0
2010-03-16 14:30:00,32.34,32.35,32.3,32.31,63400.0,26.6891,26.6974,26.6561,26.6644,63400.0
2010-03-16 14:35:00,32.31,32.31,32.24,32.26,74600.0,26.6644,26.6644,26.6066,26.6231,74600.0
2010-03-16 14:40:00,32.26,32.28,32.22,32.23,35100.0,26.6231,26.6396,26.5901,26.5984,35100.0
2010-03-16 14:45:00,32.22,32.27,32.22,32.27,21400.0,26.5901,26.6314,26.5901,26.6314,21400.0
2010-03-16 14:50:00,32.26,32.29,32.24,32.29,75800.0,26.6231,26.6479,26.6066,26.6479,75800.0
2010-03-16 14:55:00,32.3,32.32,32.28,32.31,30500.0,26.6561,26.6726,26.6396,26.6644,30500.0
2010-03-16 15:00:00,32.31,32.35,32.31,32.32,29600.0,26.6644,26.6974,26.6644,26.6726,29600.0
2010-03-16 15:05:00,32.31,32.34,32.31,32.32,57800.0,26.6644,26.6891,26.6644,26.6726,57800.0
2010-03-16 15:10:00,32.32,32.35,32.31,32.34,47100.0,26.6726,26.6974,26.6644,26.6891,47100.0
2010-03-16 15:15:00,32.34,32.37,32.32,32.35,60800.0,26.6891,26.7139,26.6726,26.6974,60800.0
2010-03-16 15:20:00,32.35,32.37,32.34,32.36,80700.0,26.6974,26.7139,26.6891,26.7056,80700.0
2010-03-16 15:25:00,32.35,32.38,32.35,32.37,87200.0,26.6974,26.7222,26.6974,26.7139,87200.0
2010-03-16 15:30:00,32.38,32.4,32.34,32.38,108100.0,26.7222,26.7387,26.6891,26.7222,108100.0
2010-03-16 15:35:00,32.37,32.41,32.37,32.4,49700.0,26.7139,26.7469,26.7139,26.7387,49700.0
2010-03-16 15:40:00,32.4,32.41,32.38,32.4,128600.0,26.7387,26.7469,26.7222,26.7387,128600.0
2010-03-16 15:45:00,32.39,32.4,32.38,32.38,184200.0,26.7304,26.7387,26.7222,26.7222,184200.0
2010-03-16 15:50:00,32.39,32.43,32.38,32.41,321800.0,26.7304,26.7634,26.7222,26.7469,321800.0
2010-03-16 15:55:00,32.41,32.42,32.39,32.39,452200.0,26.7469,26.7552,26.7304,26.7304,452200.0
2010-03-17 09:30:00,32.58,32.58,32.43,32.49,147900.0,26.8872,26.8872,26.7634,26.8129,147900.0
2010-03-17 09:35:00,32.49,32.49,32.42,32.48,70000.0,26.8129,26.8129,26.7552,26.8047,70000.0
2010-03-17 09:40:00,32.48,32.51,32.47,32.5,61300.0,26.8047,26.8294,26.7964,26.8212,61300.0
2010-03-17 09:45:00,32.49,32.51,32.48,32.49,163000.0,26.8129,26.8294,26.8047,26.8129,163000.0
2010-03-17 09:50:00,32.49,32.49,32.44,32.46,96100.0,26.8129,26.8129,26.7717,26.7882,96100.0
2010-03-17 09:55:00,32.46,32.51,32.45,32.49,24500.0,26.7882,26.8294,26.7799,26.8129,24500.0
2010-03-17 10:00:00,32.49,32.52,32.49,32.5,120200.0,26.8129,26.8377,26.8129,26.8212,120200.0
2010-03-17 10:05:00,32.5,32.51,32.5,32.51,36300.0,26.8212,26.8294,26.8212,26.8294,36300.0
2010-03-17 10:10:00,32.5,32.51,32.43,32.46,203500.0,26.8212,26.8294,26.7634,26.7882,203500.0
2010-03-17 10:15:00,32.45,32.51,32.45,32.5,46600.0,26.7799,26.8294,26.7799,26.8212,46600.0
2010-03-17 10:20:00,32.5,32.52,32.45,32.46,39100.0,26.8212,26.8377,26.7799,26.7882,39100.0
2010-03-17 10:25:00,32.46,32.46,32.43,32.43,23500.0,26.7882,26.7882,26.7634,26.7634,23500.0
2010-03-17 10:30:00,32.44,32.46,32.43,32.44,50700.0,26.7717,26.7882,26.7634,26.7717,50700.0
2010-03-17 10:35:00,32.45,32.46,32.44,32.45,36400.0,26.7799,26.7882,26.7717,26.7799,36400.0
2010-03-17 10:40:00,32.45,32.46,32.44,32.46,27400.0,26.7799,26.7882,26.7717,26.7882,27400.0
2010-03-17 10:45:00,32.46,32.47,32.44,32.46,38500.0,26.7882,26.7964,26.7717,26.7882,38500.0
2010-03-17 10:50:00,32.46,32.46,32.42,32.44,48100.0,26.7882,26.7882,26.7552,26.7717,48100.0
2010-03-17 10:55:00,32.45,32.47,32.44,32.47,14000.0,26.7799,26.7964,26.7717,26.7964,14000.0
2010-03-17 11:00:00,32.47,32.49,32.47,32.49,27500.0,26.7964,26.8129,26.7964,26.8129,27500.0
2010-03-17 11:05:00,32.48,32.49,32.45,32.46,35300.0,26.8047,26.8129,26.7799,26.7882,35300.0
2010-03-17 11:10:00,32.46,32.47,32.46,32.47,9700.0,26.7882,26.7964,26.7882,26.7964,9700.0
2010-03-17 11:15:00,32.47,32.48,32.45,32.48,61700.0,26.7964,26.8047,26.7799,26.8047,61700.0
2010-03-17 11:20:00,32.48,32.52,32.48,32.51,79100.0,26.8047,26.8377,26.8047,26.8294,79100.0
2010-03-17 11:25:00,32.51,32.52,32.5,32.52,9400.0,26.8294,26.8377,26.8212,26.8377,9400.0
2010-03-17 11:30:00,32.52,32.53,32.51,32.52,10900.0,26.8377,26.8459,26.8294,26.8377,10900.0
2010-03-17 11:35:00,32.52,32.52,32.5,32.51,22900.0,26.8377,26.8377,26.8212,26.8294,22900.0
2010-03-17 11:40:00,32.51,32.54,32.51,32.53,46300.0,26.8294,26.8542,26.8294,26.8459,46300.0
2010-03-17 11:45:00,32.52,32.55,32.51,32.51,41900.0,26.8377,26.8624,26.8294,26.8294,41900.0
2010-03-17 11:50:00,32.51,32.52,32.5,32.51,15100.0,26.8294,26.8377,26.8212,26.8294,15100.0
2010-03-17 11:55:00,32.51,32.53,32.49,32.5,26500.0,26.8294,26.8459,26.8129,26.8212,26500.0
2010-03-17 12:00:00,32.49,32.5,32.49,32.5,4000.0,26.8129,26.8212,26.8129,26.8212,4000.0
2010-03-17 12:05:00,32.51,32.52,32.51,32.51,4200.0,26.8294,26.8377,26.8294,26.8294,4200.0
2010-03-17 12:10:00,32.51,32.51,32.49,32.51,23100.0,26.8294,26.8294,26.8129,26.8294,23100.0
2010-03-17 12:15:00,32.51,32.52,32.5,32.5,20200.0,26.8294,26.8377,26.8212,26.8212,20200.0
2010-03-17 12:20:00,32.5,32.51,32.49,32.5,15300.0,26.8212,26.8294,26.8129,26.8212,15300.0
2010-03-17 12:25:00,32.49,32.49,32.47,32.49,32200.0,26.8129,26.8129,26.7964,26.8129,32200.0
2010-03-17 12:30:00,32.48,32.48,32.47,32.48,63500.0,26.8047,26.8047,26.7964,26.8047,63500.0
2010-03-17 12:35:00,32.48,32.48,32.47,32.48,33100.0,26.8047,26.8047,26.7964,26.8047,33100.0
2010-03-17 12:40:00,32.48,32.49,32.48,32.49,22900.0,26.8047,26.8129,26.8047,26.8129,22900.0
2010-03-17 12:45:00,32.5,32.5,32.48,32.49,7900.0,26.8212,26.8212,26.8047,26.8129,7900.0
2010-03-17 12:50:00,32.48,32.49,32.48,32.49,1800.0,26.8047,26.8129,26.8047,26.8129,1800.0
2010-03-17 12:55:00,32.48,32.5,32.48,32.49,45300.0,26.8047,26.8212,26.8047,26.8129,45300.0
2010-03-17 13:00:00,32.49,32.49,32.48,32.48,44400.0,26.8129,26.8129,26.8047,26.8047,44400.0
2010-03-17 13:05:00,32.49,32.49,32.48,32.49,2300.0,26.8129,26.8129,26.8047,26.8129,2300.0
2010-03-17 13:10:00,32.49,32.51,32.49,32.51,37900.0,26.8129,26.8294,26.8129,26.8294,37900.0
2010-03-17 13:15:00,32.5,32.51,32.5,32.51,2600.0,26.8212,26.8294,26.8212,26.8294,2600.0
2010-03-17 13:20:00,32.52,32.53,32.52,32.52,9600.0,26.8377,26.8459,26.8377,26.8377,9600.0
2010-03-17 13:25:00,32.52,32.55,32.52,32.54,37100.0,26.8377,26.8624,26.8377,26.8542,37100.0
2010-03-17 13:30:00,32.54,32.57,32.54,32.57,34900.0,26.8542,26.879,26.8542,26.879,34900.0
2010-03-17 13:35:00,32.58,32.62,32.58,32.61,559400.0,26.8872,26.9202,26.8872,26.912,559400.0
2010-03-17 13:40:00,32.61,32.62,32.59,32.59,65100.0,26.912,26.9202,26.8955,26.8955,65100.0
2010-03-17 13:45:00,32.6,32.6,32.58,32.58,16100.0,26.9037,26.9037,26.8872,26.8872,16100.0
2010-03-17 13:50:00,32.58,32.59,32.57,32.58,10300.0,26.8872,26.8955,26.879,26.8872,10300.0
2010-03-17 13:55:00,32.58,32.6,32.58,32.59,80700.0,26.8872,26.9037,26.8872,26.8955,80700.0
2010-03-17 14:00:00,32.6,32.6,32.58,32.58,11300.0,26.9037,26.9037,26.8872,26.8872,11300.0
2010-03-17 14:05:00,32.58,32.59,32.57,32.59,47600.0,26.8872,26.8955,26.879,26.8955,47600.0
2010-03-17 14:10:00,32.59,32.61,32.59,32.61,23400.0,26.8955,26.912,26.8955,26.912,23400.0
2010-03-17 14:15:00,32.61,32.63,32.6,32.62,296000.0,26.912,26.9285,26.9037,26.9202,296000.0
2010-03-17 14:20:00,32.63,32.63,32.61,32.63,75500.0,26.9285,26.9285,26.912,26.9285,75500.0
2010-03-17 14:25:00,32.63,32.64,32.61,32.61,10000.0,26.9285,26.9367,26.912,26.912,10000.0
2010-03-17 14:30:00,32.61,32.61,32.58,32.58,37100.0,26.912,26.912,26.8872,26.8872,37100.0
2010-03-17 14:35:00,32.58,32.59,32.55,32.56,83400.0,26.8872,26.8955,26.8624,26.8707,83400.0
2010-03-17 14:40:00,32.56,32.57,32.55,32.57,91800.0,26.8707,26.879,26.8624,26.879,91800.0
2010-03-17 14:45:00,32.57,32.58,32.57,32.57,97900.0,26.879,26.8872,26.879,26.879,97900.0
2010-03-17 14:50:00,32.56,32.57,32.55,32.55,195700.0,26.8707,26.879,26.8624,26.8624,195700.0
2010-03-17 14:55:00,32.55,32.55,32.52,32.53,40500.0,26.8624,26.8624,26.8377,26.8459,40500.0
2010-03-17 15:00:00,32.53,32.56,32.53,32.54,20600.0,26.8459,26.8707,26.8459,26.8542,20600.0
2010-03-17 15:05:00,32.54,32.58,32.54,32.57,13800.0,26.8542,26.8872,26.8542,26.879,13800.0
2010-03-17 15:10:00,32.57,32.58,32.55,32.58,18300.0,26.879,26.8872,26.8624,26.8872,18300.0
2010-03-17 15:15:00,32.57,32.57,32.47,32.47,102000.0,26.879,26.879,26.7964,26.7964,102000.0
2010-03-17 15:20:00,32.47,32.49,32.46,32.48,68300.0,26.7964,26.8129,26.7882,26.8047,68300.0
2010-03-17 15:25:00,32.48,32.5,32.47,32.5,41100.0,26.8047,26.8212,26.7964,26.8212,41100.0
2010-03-17 15:30:00,32.49,32.49,32.46,32.46,16200.0,26.8129,26.8129,26.7882,26.7882,16200.0
2010-03-17 15:35:00,32.47,32.51,32.47,32.5,53800.0,26.7964,26.8294,26.7964,26.8212,53800.0
2010-03-17 15:40:00,32.49,32.51,32.48,32.5,84200.0,26.8129,26.8294,26.8047,26.8212,84200.0
2010-03-17 15:45:00,32.5,32.57,32.5,32.56,176200.0,26.8212,26.879,26.8212,26.8707,176200.0
2010-03-17 15:50:00,32.56,32.56,32.54,32.56,92500.0,26.8707,26.8707,26.8542,26.8707,92500.0
2010-03-17 15:55:00,32.55,32.57,32.55,32.57,334500.0,26.8624,26.879,26.8624,26.879,334500.0
2010-03-18 09:30:00,32.57,32.65,32.55,32.64,78800.0,26.879,26.945,26.8624,26.9367,78800.0
2010-03-18 09:35:00,32.65,32.7,32.65,32.67,44900.0,26.945,26.9862,26.945,26.9615,44900.0
2010-03-18 09:40:00,32.67,32.69,32.62,32.64,204800.0,26.9615,26.978,26.9202,26.9367,204800.0
2010-03-18 09:45:00,32.64,32.67,32.64,32.67,163900.0,26.9367,26.9615,26.9367,26.9615,163900.0
2010-03-18 09:50:00,32.66,32.67,32.61,32.67,196100.0,26.9532,26.9615,26.912,26.9615,196100.0
2010-03-18 09:55:00,32.67,32.67,32.65,32.66,26300.0,26.9615,26.9615,26.945,26.9532,26300.0
2010-03-18 10:00:00,32.66,32.68,32.62,32.62,100000.0,26.9532,26.9697,26.9202,26.9202,100000.0
2010-03-18 10:05:00,32.62,32.63,32.57,32.59,78500.0,26.9202,26.9285,26.879,26.8955,78500.0
2010-03-18 10:10:00,32.59,32.62,32.58,32.6,17700.0,26.8955,26.9202,26.8872,26.9037,17700.0
2010-03-18 10:15:00,32.61,32.62,32.58,32.62,303400.0,26.912,26.9202,26.8872,26.9202,303400.0
2010-03-18 10:20:00,32.62,32.64,32.61,32.64,30400.0,26.9202,26.9367,26.912,26.9367,30400.0
2010-03-18 10:25:00,32.64,32.65,32.6,32.6,75400.0,26.9367,26.945,26.9037,26.9037,75400.0
2010-03-18 10:30:00,32.6,32.62,32.59,32.6,19400.0,26.9037,26.9202,26.8955,26.9037,19400.0
2010-03-18 10:35:00,32.6,32.6,32.56,32.59,59300.0,26.9037,26.9037,26.8707,26.8955,59300.0
2010-03-18 10:40:00,32.58,32.6,32.56,32.59,30900.0,26.8872,26.9037,26.8707,26.8955,30900.0
2010-03-18 10:45:00,32.58,32.61,32.58,32.61,19600.0,26.8872,26.912,26.8872,26.912,19600.0
2010-03-18 10:50:00,32.61,32.64,32.6,32.63,21600.0,26.912,26.9367,26.9037,26.9285,21600.0
2010-03-18 10:55:00,32.63,32.68,32.63,32.67,20000.0,26.9285,26.9697,26.9285,26.9615,20000.0
2010-03-18 11:00:00,32.67,32.68,32.67,32.68,8000.0,26.9615,26.9697,26.9615,26.9697,8000.0
2010-03-18 11:05:00,32.67,32.7,32.67,32.69,35500.0,26.9615,26.9862,26.9615,26.978,35500.0
2010-03-18 11:10:00,32.68,32.69,32.67,32.67,440500.0,26.9697,26.978,26.9615,26.9615,440500.0
2010-03-18 11:15:00,32.67,32.7,32.65,32.66,803800.0,26.9615,26.9862,26.945,26.9532,803800.0
2010-03-18 11:20:00,32.66,32.67,32.65,32.65,57700.0,26.9532,26.9615,26.945,26.945,57700.0
2010-03-18 11:25:00,32.66,32.67,32.65,32.66,37300.0,26.9532,26.9615,26.945,26.9532,37300.0
2010-03-18 11:30:00,32.66,32.67,32.65,32.65,34900.0,26.9532,26.9615,26.945,26.945,34900.0
2010-03-18 11:35:00,32.65,32.66,32.63,32.64,79400.0,26.945,26.9532,26.9285,26.9367,79400.0
2010-03-18 11:40:00,32.63,32.63,32.6,32.6,77000.0,26.9285,26.9285,26.9037,26.9037,77000.0
2010-03-18 11:45:00,32.59,32.65,32.57,32.61,98200.0,26.8955,26.945,26.879,26.912,98200.0
2010-03-18 11:50:00,32.61,32.61,32.59,32.61,19600.0,26.912,26.912,26.8955,26.912,19600.0
2010-03-18 11:55:00,32.61,32.62,32.6,32.6,18300.0,26.912,26.9202,26.9037,26.9037,18300.0
2010-03-18 12:00:00,32.6,32.65,32.56,32.56,23000.0,26.9037,26.945,26.8707,26.8707,23000.0
2010-03-18 12:05:00,32.55,32.59,32.54,32.59,35500.0,26.8624,26.8955,26.8542,26.8955,35500.0
2010-03-18 12:10:00,32.6,32.61,32.58,32.59,49200.0,26.9037,26.912,26.8872,26.8955,49200.0
2010-03-18 12:15:00,32.59,32.62,32.58,32.61,34500.0,26.8955,26.9202,26.8872,26.912,34500.0
2010-03-18 12:20:00,32.61,32.61,32.57,32.57,15100.0,26.912,26.912,26.879,26.879,15100.0
2010-03-18 12:25:00,32.58,32.59,32.57,32.58,37700.0,26.8872,26.8955,26.879,26.8872,37700.0
2010-03-18 12:30:00,32.59,32.59,32.56,32.57,23800.0,26.8955,26.8955,26.8707,26.879,23800.0
2010-03-18 12:35:00,32.58,32.58,32.55,32.55,43500.0,26.8872,26.8872,26.8624,26.8624,43500.0
2010-03-18 12:40:00,32.56,32.56,32.55,32.56,32600.0,26.8707,26.8707,26.8624,26.8707,32600.0
2010-03-18 12:45:00,32.56,32.58,32.55,32.55,31800.0,26.8707,26.8872,26.8624,26.8624,31800.0
2010-03-18 12:50:00,32.55,32.55,32.54,32.54,6300.0,26.8624,26.8624,26.8542,26.8542,6300.0
2010-03-18 12:55:00,32.55,32.57,32.55,32.57,12400.0,26.8624,26.879,26.8624,26.879,12400.0
2010-03-18 13:00:00,32.57,32.58,32.57,32.58,65600.0,26.879,26.8872,26.879,26.8872,65600.0
2010-03-18 13:05:00,32.58,32.62,32.58,32.61,57100.0,26.8872,26.9202,26.8872,26.912,57100.0
2010-03-18 13:10:00,32.61,32.65,32.59,32.65,179000.0,26.912,26.945,26.8955,26.945,179000.0
2010-03-18 13:15:00,32.61,32.62,32.6,32.6,204600.0,26.912,26.9202,26.9037,26.9037,204600.0
2010-03-18 13:20:00,32.6,32.65,32.59,32.59,7700.0,26.9037,26.945,26.8955,26.8955,7700.0
2010-03-18 13:25:00,32.59,32.6,32.59,32.59,1600.0,26.8955,26.9037,26.8955,26.8955,1600.0
2010-03-18 13:30:00,32.59,32.62,32.59,32.61,48600.0,26.8955,26.9202,26.8955,26.912,48600.0
2010-03-18 13:35:00,32.6,32.61,32.6,32.6,4600.0,26.9037,26.912,26.9037,26.9037,4600.0
2010-03-18 13:40:00,32.61,32.61,32.6,32.6,2200.0,26.912,26.912,26.9037,26.9037,2200.0
2010-03-18 13:45:00,32.59,32.65,32.59,32.6,8100.0,26.8955,26.945,26.8955,26.9037,8100.0
2010-03-18 13:50:00,32.59,32.59,32.57,32.57,58300.0,26.8955,26.8955,26.879,26.879,58300.0
2010-03-18 13:55:00,32.57,32.58,32.56,32.58,39200.0,26.879,26.8872,26.8707,26.8872,39200.0
2010-03-18 14:00:00,32.58,32.65,32.57,32.57,41100.0,26.8872,26.945,26.879,26.879,41100.0
2010-03-18 14:05:00,32.57,32.65,32.57,32.59,26400.0,26.879,26.945,26.879,26.8955,26400.0
2010-03-18 14:10:00,32.58,32.6,32.58,32.58,61200.0,26.8872,26.9037,26.8872,26.8872,61200.0
2010-03-18 14:15:00,32.58,32.65,32.57,32.58,4200.0,26.8872,26.945,26.879,26.8872,4200.0
2010-03-18 14:20:00,32.58,32.58,32.57,32.58,29100.0,26.8872,26.8872,26.879,26.8872,29100.0
2010-03-18 14:25:00,32.57,32.65,32.57,32.58,10000.0,26.879,26.945,26.879,26.8872,10000.0
2010-03-18 14:30:00,32.58,32.63,32.58,32.62,73300.0,26.8872,26.9285,26.8872,26.9202,73300.0
2010-03-18 14:35:00,32.62,32.65,32.6,32.61,13500.0,26.9202,26.945,26.9037,26.912,13500.0
2010-03-18 14:40:00,32.6,32.61,32.58,32.58,70500.0,26.9037,26.912,26.8872,26.8872,70500.0
2010-03-18 14:45:00,32.58,32.58,32.54,32.56,64600.0,26.8872,26.8872,26.8542,26.8707,64600.0
2010-03-18 14:50:00,32.55,32.56,32.54,32.55,35200.0,26.8624,26.8707,26.8542,26.8624,35200.0
2010-03-18 14:55:00,32.54,32.58,32.54,32.58,67000.0,26.8542,26.8872,26.8542,26.8872,67000.0
2010-03-18 15:00:00,32.57,32.58,32.56,32.56,23300.0,26.879,26.8872,26.8707,26.8707,23300.0
2010-03-18 15:05:00,32.56,32.58,32.56,32.58,118400.0,26.8707,26.8872,26.8707,26.8872,118400.0
2010-03-18 15:10:00,32.58,32.58,32.53,32.53,157700.0,26.8872,26.8872,26.8459,26.8459,157700.0
2010-03-18 15:15:00,32.53,32.57,32.53,32.56,76800.0,26.8459,26.879,26.8459,26.8707,76800.0
2010-03-18 15:20:00,32.56,32.59,32.55,32.55,158200.0,26.8707,26.8955,26.8624,26.8624,158200.0
2010-03-18 15:25:00,32.55,32.59,32.55,32.58,59200.0,26.8624,26.8955,26.8624,26.8872,59200.0
2010-03-18 15:30:00,32.59,32.61,32.57,32.59,230000.0,26.8955,26.912,26.879,26.8955,230000.0
2010-03-18 15:35:00,32.6,32.65,32.57,32.58,51200.0,26.9037,26.945,26.879,26.8872,51200.0
2010-03-18 15:40:00,32.57,32.58,32.55,32.55,38900.0,26.879,26.8872,26.8624,26.8624,38900.0
2010-03-18 15:45:00,32.56,32.6,32.55,32.58,147800.0,26.8707,26.9037,26.8624,26.8872,147800.0
2010-03-18 15:50:00,32.59,32.6,32.58,32.59,101200.0,26.8955,26.9037,26.8872,26.8955,101200.0
2010-03-18 15:55:00,32.59,32.6,32.56,32.57,321800.0,26.8955,26.9037,26.8707,26.879,321800.0
2010-03-19 09:30:00,32.63,32.73,32.58,32.66,376000.0,26.9802,27.0629,26.9389,27.005,376000.0
2010-03-19 09:35:00,32.67,32.67,32.61,32.64,146300.0,27.0133,27.0133,26.9637,26.9885,146300.0
2010-03-19 09:40:00,32.63,32.64,32.6,32.6,182600.0,26.9802,26.9885,26.9554,26.9554,182600.0
2010-03-19 09:45:00,32.59,32.6,32.56,32.59,154500.0,26.9471,26.9554,26.9223,26.9471,154500.0
2010-03-19 09:50:00,32.58,32.6,32.57,32.58,76800.0,26.9389,26.9554,26.9306,26.9389,76800.0
2010-03-19 09:55:00,32.57,32.59,32.56,32.56,43300.0,26.9306,26.9471,26.9223,26.9223,43300.0
2010-03-19 10:00:00,32.57,32.57,32.48,32.49,135000.0,26.9306,26.9306,26.8562,26.8644,135000.0
2010-03-19 10:05:00,32.48,32.48,32.46,32.47,30500.0,26.8562,26.8562,26.8396,26.8479,30500.0
2010-03-19 10:10:00,32.47,32.49,32.47,32.47,34400.0,26.8479,26.8644,26.8479,26.8479,34400.0
2010-03-19 10:15:00,32.46,32.47,32.43,32.47,74100.0,26.8396,26.8479,26.8148,26.8479,74100.0
2010-03-19 10:20:00,32.47,32.47,32.41,32.41,53800.0,26.8479,26.8479,26.7983,26.7983,53800.0
2010-03-19 10:25:00,32.41,32.44,32.41,32.42,42300.0,26.7983,26.8231,26.7983,26.8066,42300.0
2010-03-19 10:30:00,32.42,32.42,32.35,32.38,94700.0,26.8066,26.8066,26.7487,26.7735,94700.0
2010-03-19 10:35:00,32.39,32.41,32.39,32.4,47500.0,26.7818,26.7983,26.7818,26.79,47500.0
2010-03-19 10:40:00,32.4,32.4,32.37,32.39,36100.0,26.79,26.79,26.7652,26.7818,36100.0
2010-03-19 10:45:00,32.39,32.42,32.39,32.41,42100.0,26.7818,26.8066,26.7818,26.7983,42100.0
2010-03-19 10:50:00,32.41,32.41,32.37,32.39,75900.0,26.7983,26.7983,26.7652,26.7818,75900.0
2010-03-19 10:55:00,32.38,32.38,32.36,32.36,77400.0,26.7735,26.7735,26.7569,26.7569,77400.0
2010-03-19 11:00:00,32.37,32.39,32.35,32.35,54700.0,26.7652,26.7818,26.7487,26.7487,54700.0
2010-03-19 11:05:00,32.34,32.36,32.34,32.36,22000.0,26.7404,26.7569,26.7404,26.7569,22000.0
2010-03-19 11:10:00,32.35,32.35,32.3,32.32,20200.0,26.7487,26.7487,26.7073,26.7239,20200.0
2010-03-19 11:15:00,32.31,32.32,32.28,32.29,33800.0,26.7156,26.7239,26.6908,26.6991,33800.0
2010-03-19 11:20:00,32.3,32.35,32.3,32.34,24900.0,26.7073,26.7487,26.7073,26.7404,24900.0
2010-03-19 11:25:00,32.34,32.35,32.3,32.32,47000.0,26.7404,26.7487,26.7073,26.7239,47000.0
2010-03-19 11:30:00,32.31,32.34,32.31,32.34,17800.0,26.7156,26.7404,26.7156,26.7404,17800.0
2010-03-19 11:35:00,32.34,32.35,32.32,32.33,26000.0,26.7404,26.7487,26.7239,26.7321,26000.0
2010-03-19 11:40:00,32.34,32.35,32.33,32.35,107600.0,26.7404,26.7487,26.7321,26.7487,107600.0
2010-03-19 11:45:00,32.35,32.35,32.33,32.35,39200.0,26.7487,26.7487,26.7321,26.7487,39200.0
2010-03-19 11:50:00,32.35,32.36,32.33,32.35,22100.0,26.7487,26.7569,26.7321,26.7487,22100.0
2010-03-19 11:55:00,32.35,32.36,32.34,32.34,20400.0,26.7487,26.7569,26.7404,26.7404,20400.0
2010-03-19 12:00:00,32.34,32.34,32.33,32.34,78500.0,26.7404,26.7404,26.7321,26.7404,78500.0
2010-03-19 12:05:00,32.34,32.36,32.34,32.36,17800.0,26.7404,26.7569,26.7404,26.7569,17800.0
2010-03-19 12:10:00,32.36,32.36,32.33,32.33,27400.0,26.7569,26.7569,26.7321,26.7321,27400.0
2010-03-19 12:15:00,32.34,32.35,32.29,32.29,26300.0,26.7404,26.7487,26.6991,26.6991,26300.0
2010-03-19 12:20:00,32.29,32.31,32.29,32.3,26600.0,26.6991,26.7156,26.6991,26.7073,26600.0
2010-03-19 12:25:00,32.3,32.33,32.29,32.31,79800.0,26.7073,26.7321,26.6991,26.7156,79800.0
2010-03-19 12:30:00,32.31,32.32,32.3,32.32,19900.0,26.7156,26.7239,26.7073,26.7239,19900.0
2010-03-19 12:35:00,32.31,32.32,32.3,32.3,20400.0,26.7156,26.7239,26.7073,26.7073,20400.0
2010-03-19 12:40:00,32.31,32.32,32.3,32.32,8100.0,26.7156,26.7239,26.7073,26.7239,8100.0
2010-03-19 12:45:00,32.33,32.33,32.31,32.33,48100.0,26.7321,26.7321,26.7156,26.7321,48100.0
2010-03-19 12:50:00,32.33,32.33,32.3,32.32,48900.0,26.7321,26.7321,26.7073,26.7239,48900.0
2010-03-19 12:55:00,32.31,32.33,32.31,32.33,8000.0,26.7156,26.7321,26.7156,26.7321,8000.0
2010-03-19 13:00:00,32.33,32.36,32.33,32.35,18900.0,26.7321,26.7569,26.7321,26.7487,18900.0
2010-03-19 13:05:00,32.35,32.35,32.32,32.33,13900.0,26.7487,26.7487,26.7239,26.7321,13900.0
2010-03-19 13:10:00,32.32,32.34,32.32,32.33,27100.0,26.7239,26.7404,26.7239,26.7321,27100.0
2010-03-19 13:15:00,32.33,32.33,32.32,32.32,23800.0,26.7321,26.7321,26.7239,26.7239,23800.0
2010-03-19 13:20:00,32.32,32.32,32.3,32.3,24000.0,26.7239,26.7239,26.7073,26.7073,24000.0
2010-03-19 13:25:00,32.3,32.31,32.3,32.31,13200.0,26.7073,26.7156,26.7073,26.7156,13200.0
2010-03-19 13:30:00,32.31,32.31,32.3,32.3,7000.0,26.7156,26.7156,26.7073,26.7073,7000.0
2010-03-19 13:35:00,32.3,32.3,32.27,32.27,26200.0,26.7073,26.7073,26.6825,26.6825,26200.0
2010-03-19 13:40:00,32.28,32.29,32.26,32.27,27300.0,26.6908,26.6991,26.6743,26.6825,27300.0
2010-03-19 13:45:00,32.27,32.29,32.27,32.29,56000.0,26.6825,26.6991,26.6825,26.6991,56000.0
2010-03-19 13:50:00,32.29,32.3,32.28,32.29,24900.0,26.6991,26.7073,26.6908,26.6991,24900.0
2010-03-19 13:55:00,32.29,32.3,32.29,32.3,26600.0,26.6991,26.7073,26.6991,26.7073,26600.0
2010-03-19 14:00:00,32.3,32.3,32.29,32.3,16500.0,26.7073,26.7073,26.6991,26.7073,16500.0
2010-03-19 14:05:00,32.3,32.34,32.3,32.32,24300.0,26.7073,26.7404,26.7073,26.7239,24300.0
2010-03-19 14:10:00,32.33,32.33,32.31,32.31,54100.0,26.7321,26.7321,26.7156,26.7156,54100.0
2010-03-19 14:15:00,32.3,32.33,32.3,32.33,18100.0,26.7073,26.7321,26.7073,26.7321,18100.0
2010-03-19 14:20:00,32.33,32.35,32.33,32.34,53000.0,26.7321,26.7487,26.7321,26.7404,53000.0
2010-03-19 14:25:00,32.34,32.36,32.34,32.36,167100.0,26.7404,26.7569,26.7404,26.7569,167100.0
2010-03-19 14:30:00,32.36,32.36,32.32,32.34,258200.0,26.7569,26.7569,26.7239,26.7404,258200.0
2010-03-19 14:35:00,32.34,32.35,32.34,32.34,32500.0,26.7404,26.7487,26.7404,26.7404,32500.0
2010-03-19 14:40:00,32.34,32.35,32.32,32.35,29800.0,26.7404,26.7487,26.7239,26.7487,29800.0
2010-03-19 14:45:00,32.34,32.35,32.33,32.35,13000.0,26.7404,26.7487,26.7321,26.7487,13000.0
2010-03-19 14:50:00,32.35,32.35,32.31,32.32,23800.0,26.7487,26.7487,26.7156,26.7239,23800.0
2010-03-19 14:55:00,32.32,32.33,32.31,32.31,15000.0,26.7239,26.7321,26.7156,26.7156,15000.0
2010-03-19 15:00:00,32.32,32.34,32.3,32.32,25500.0,26.7239,26.7404,26.7073,26.7239,25500.0
2010-03-19 15:05:00,32.32,32.34,32.31,32.34,49600.0,26.7239,26.7404,26.7156,26.7404,49600.0
2010-03-19 15:10:00,32.34,32.34,32.33,32.34,14900.0,26.7404,26.7404,26.7321,26.7404,14900.0
2010-03-19 15:15:00,32.33,32.35,32.33,32.35,17900.0,26.7321,26.7487,26.7321,26.7487,17900.0
2010-03-19 15:20:00,32.35,32.35,32.32,32.32,32900.0,26.7487,26.7487,26.7239,26.7239,32900.0
2010-03-19 15:25:00,32.33,32.34,32.32,32.32,73200.0,26.7321,26.7404,26.7239,26.7239,73200.0
2010-03-19 15:30:00,32.32,32.33,32.25,32.25,157600.0,26.7239,26.7321,26.666,26.666,157600.0
2010-03-19 15:35:00,32.25,32.28,32.23,32.26,77400.0,26.666,26.6908,26.6495,26.6743,77400.0
2010-03-19 15:40:00,32.26,32.27,32.22,32.26,154400.0,26.6743,26.6825,26.6412,26.6743,154400.0
2010-03-19 15:45:00,32.26,32.32,32.26,32.31,64300.0,26.6743,26.7239,26.6743,26.7156,64300.0
2010-03-19 15:50:00,32.3,32.33,32.3,32.31,123300.0,26.7073,26.7321,26.7073,26.7156,123300.0
2010-03-19 15:55:00,32.31,32.33,32.3,32.32,281800.0,26.7156,26.7321,26.7073,26.7239,281800.0
2010-03-22 09:30:00,32.1,32.2,32.08,32.15,266600.0,26.542,26.6247,26.5254,26.5833,266600.0
2010-03-22 09:35:00,32.15,32.19,32.13,32.16,138800.0,26.5833,26.6164,26.5668,26.5916,138800.0
2010-03-22 09:40:00,32.15,32.25,32.15,32.25,67600.0,26.5833,26.666,26.5833,26.666,67600.0
2010-03-22 09:45:00,32.26,32.34,32.26,32.32,127500.0,26.6743,26.7404,26.6743,26.7239,127500.0
2010-03-22 09:50:00,32.33,32.4,32.33,32.4,17000.0,26.7321,26.79,26.7321,26.79,17000.0
2010-03-22 09:55:00,32.39,32.43,32.38,32.39,134400.0,26.7818,26.8148,26.7735,26.7818,134400.0
2010-03-22 10:00:00,32.38,32.43,32.37,32.41,56800.0,26.7735,26.8148,26.7652,26.7983,56800.0
2010-03-22 10:05:00,32.41,32.41,32.34,32.35,41800.0,26.7983,26.7983,26.7404,26.7487,41800.0
2010-03-22 10:10:00,32.36,32.38,32.35,32.36,29000.0,26.7569,26.7735,26.7487,26.7569,29000.0
2010-03-22 10:15:00,32.37,32.38,32.34,32.36,45200.0,26.7652,26.7735,26.7404,26.7569,45200.0
2010-03-22 10:20:00,32.37,32.45,32.37,32.42,57000.0,26.7652,26.8314,26.7652,26.8066,57000.0
2010-03-22 10:25:00,32.42,32.51,32.42,32.49,64000.0,26.8066,26.881,26.8066,26.8644,64000.0
2010-03-22 10:30:00,32.49,32.52,32.48,32.5,26500.0,26.8644,26.8892,26.8562,26.8727,26500.0
2010-03-22 10:35:00,32.5,32.54,32.5,32.54,16300.0,26.8727,26.9058,26.8727,26.9058,16300.0
2010-03-22 10:40:00,32.54,32.55,32.51,32.51,11700.0,26.9058,26.9141,26.881,26.881,11700.0
2010-03-22 10:45:00,32.51,32.55,32.51,32.54,34700.0,26.881,26.9141,26.881,26.9058,34700.0
2010-03-22 10:50:00,32.54,32.58,32.54,32.55,157000.0,26.9058,26.9389,26.9058,26.9141,157000.0
2010-03-22 10:55:00,32.55,32.56,32.52,32.53,38000.0,26.9141,26.9223,26.8892,26.8975,38000.0
2010-03-22 11:00:00,32.52,32.55,32.52,32.54,24900.0,26.8892,26.9141,26.8892,26.9058,24900.0
2010-03-22 11:05:00,32.54,32.56,32.53,32.55,51400.0,26.9058,26.9223,26.8975,26.9141,51400.0
2010-03-22 11:10:00,32.54,32.56,32.54,32.55,15500.0,26.9058,26.9223,26.9058,26.9141,15500.0
2010-03-22 11:15:00,32.54,32.56,32.53,32.56,9800.0,26.9058,26.9223,26.8975,26.9223,9800.0
2010-03-22 11:20:00,32.56,32.58,32.55,32.57,25400.0,26.9223,26.9389,26.9141,26.9306,25400.0
2010-03-22 11:25:00,32.56,32.58,32.56,32.58,9900.0,26.9223,26.9389,26.9223,26.9389,9900.0
2010-03-22 11:30:00,32.56,32.57,32.55,32.55,52100.0,26.9223,26.9306,26.9141,26.9141,52100.0
2010-03-22 11:35:00,32.55,32.6,32.55,32.58,54100.0,26.9141,26.9554,26.9141,26.9389,54100.0
2010-03-22 11:40:00,32.58,32.58,32.56,32.56,8800.0,26.9389,26.9389,26.9223,26.9223,8800.0
2010-03-22 11:45:00,32.56,32.6,32.56,32.59,27600.0,26.9223,26.9554,26.9223,26.9471,27600.0
2010-03-22 11:50:00,32.58,32.61,32.58,32.61,24700.0,26.9389,26.9637,26.9389,26.9637,24700.0
2010-03-22 11:55:00,32.61,32.62,32.61,32.62,13800.0,26.9637,26.9719,26.9637,26.9719,13800.0
2010-03-22 12:00:00,32.61,32.62,32.57,32.57,52300.0,26.9637,26.9719,26.9306,26.9306,52300.0
2010-03-22 12:05:00,32.57,32.6,32.57,32.6,44200.0,26.9306,26.9554,26.9306,26.9554,44200.0
2010-03-22 12:10:00,32.59,32.62,32.59,32.61,14600.0,26.9471,26.9719,26.9471,26.9637,14600.0
2010-03-22 12:15:00,32.6,32.61,32.59,32.6,10100.0,26.9554,26.9637,26.9471,26.9554,10100.0
2010-03-22 12:20:00,32.59,32.6,32.58,32.59,15500.0,26.9471,26.9554,26.9389,26.9471,15500.0
2010-03-22 12:25:00,32.58,32.62,32.58,32.61,33000.0,26.9389,26.9719,26.9389,26.9637,33000.0
2010-03-22 12:30:00,32.61,32.63,32.6,32.61,107900.0,26.9637,26.9802,26.9554,26.9637,107900.0
2010-03-22 12:35:00,32.6,32.62,32.58,32.59,73100.0,26.9554,26.9719,26.9389,26.9471,73100.0
2010-03-22 12:40:00,32.59,32.62,32.58,32.6,39100.0,26.9471,26.9719,26.9389,26.9554,39100.0
2010-03-22 12:45:00,32.59,32.61,32.59,32.6,32600.0,26.9471,26.9637,26.9471,26.9554,32600.0
2010-03-22 12:50:00,32.6,32.62,32.58,32.62,33600.0,26.9554,26.9719,26.9389,26.9719,33600.0
2010-03-22 12:55:00,32.61,32.63,32.61,32.63,31200.0,26.9637,26.9802,26.9637,26.9802,31200.0
2010-03-22 13:00:00,32.62,32.68,32.62,32.67,113600.0,26.9719,27.0215,26.9719,27.0133,113600.0
2010-03-22 13:05:00,32.67,32.69,32.66,32.66,39200.0,27.0133,27.0298,27.005,27.005,39200.0
2010-03-22 13:10:00,32.66,32.68,32.66,32.68,17200.0,27.005,27.0215,27.005,27.0215,17200.0
2010-03-22 13:15:00,32.68,32.69,32.67,32.68,35300.0,27.0215,27.0298,27.0133,27.0215,35300.0
2010-03-22 13:20:00,32.68,32.7,32.68,32.68,53500.0,27.0215,27.0381,27.0215,27.0215,53500.0
2010-03-22 13:25:00,32.68,32.69,32.67,32.67,4400.0,27.0215,27.0298,27.0133,27.0133,4400.0
2010-03-22 13:30:00,32.67,32.69,32.67,32.68,19800.0,27.0133,27.0298,27.0133,27.0215,19800.0
2010-03-22 13:35:00,32.67,32.68,32.66,32.67,38600.0,27.0133,27.0215,27.005,27.0133,38600.0
2010-03-22 13:40:00,32.67,32.68,32.66,32.67,19400.0,27.0133,27.0215,27.005,27.0133,19400.0
2010-03-22 13:45:00,32.67,32.68,32.66,32.68,10800.0,27.0133,27.0215,27.005,27.0215,10800.0
2010-03-22 13:50:00,32.68,32.7,32.68,32.7,6600.0,27.0215,27.0381,27.0215,27.0381,6600.0
2010-03-22 13:55:00,32.69,32.7,32.68,32.69,11100.0,27.0298,27.0381,27.0215,27.0298,11100.0
2010-03-22 14:00:00,32.68,32.69,32.66,32.69,29500.0,27.0215,27.0298,27.005,27.0298,29500.0
2010-03-22 14:05:00,32.68,32.69,32.66,32.67,22500.0,27.0215,27.0298,27.005,27.0133,22500.0
2010-03-22 14:10:00,32.66,32.68,32.64,32.68,21300.0,27.005,27.0215,26.9885,27.0215,21300.0
2010-03-22 14:15:00,32.67,32.69,32.67,32.69,15700.0,27.0133,27.0298,27.0133,27.0298,15700.0
2010-03-22 14:20:00,32.68,32.71,32.68,32.69,19700.0,27.0215,27.0463,27.0215,27.0298,19700.0
2010-03-22 14:25:00,32.68,32.71,32.68,32.7,19900.0,27.0215,27.0463,27.0215,27.0381,19900.0
2010-03-22 14:30:00,32.7,32.75,32.7,32.75,29500.0,27.0381,27.0794,27.0381,27.0794,29500.0
2010-03-22 14:35:00,32.74,32.76,32.73,32.76,24300.0,27.0712,27.0877,27.0629,27.0877,24300.0
2010-03-22 14:40:00,32.76,32.78,32.76,32.76,25100.0,27.0877,27.1042,27.0877,27.0877,25100.0
2010-03-22 14:45:00,32.76,32.79,32.76,32.78,72000.0,27.0877,27.1125,27.0877,27.1042,72000.0
2010-03-22 14:50:00,32.78,32.8,32.77,32.77,25300.0,27.1042,27.1208,27.096,27.096,25300.0
2010-03-22 14:55:00,32.77,32.79,32.75,32.75,34000.0,27.096,27.1125,27.0794,27.0794,34000.0
2010-03-22 15:00:00,32.75,32.79,32.75,32.78,99400.0,27.0794,27.1125,27.0794,27.1042,99400.0
2010-03-22 15:05:00,32.77,32.78,32.74,32.74,49800.0,27.096,27.1042,27.0712,27.0712,49800.0
2010-03-22 15:10:00,32.74,32.79,32.74,32.77,62900.0,27.0712,27.1125,27.0712,27.096,62900.0
2010-03-22 15:15:00,32.76,32.8,32.76,32.79,81800.0,27.0877,27.1208,27.0877,27.1125,81800.0
2010-03-22 15:20:00,32.78,32.81,32.78,32.8,55000.0,27.1042,27.129,27.1042,27.1208,55000.0
2010-03-22 15:25:00,32.81,32.81,32.78,32.78,32700.0,27.129,27.129,27.1042,27.1042,32700.0
2010-03-22 15:30:00,32.78,32.79,32.75,32.76,37800.0,27.1042,27.1125,27.0794,27.0877,37800.0
2010-03-22 15:35:00,32.76,32.77,32.73,32.74,108700.0,27.0877,27.096,27.0629,27.0712,108700.0
2010-03-22 15:40:00,32.74,32.76,32.73,32.76,354400.0,27.0712,27.0877,27.0629,27.0877,354400.0
2010-03-22 15:45:00,32.76,32.78,32.75,32.77,149600.0,27.0877,27.1042,27.0794,27.096,149600.0
2010-03-22 15:50:00,32.78,32.78,32.74,32.76,330700.0,27.1042,27.1042,27.0712,27.0877,330700.0
2010-03-22 15:55:00,32.76,32.76,32.72,32.75,576400.0,27.0877,27.0877,27.0546,27.0794,576400.0
2010-03-23 09:30:00,32.83,32.93,32.74,32.75,173300.0,27.1456,27.2283,27.0712,27.0794,173300.0
2010-03-23 09:35:00,32.74,32.81,32.73,32.79,57400.0,27.0712,27.129,27.0629,27.1125,57400.0
2010-03-23 09:40:00,32.78,32.78,32.72,32.74,62600.0,27.1042,27.1042,27.0546,27.0712,62600.0
2010-03-23 09:45:00,32.74,32.74,32.69,32.73,109800.0,27.0712,27.0712,27.0298,27.0629,109800.0
2010-03-23 09:50:00,32.72,32.74,32.7,32.71,79600.0,27.0546,27.0712,27.0381,27.0463,79600.0
2010-03-23 09:55:00,32.71,32.72,32.7,32.71,43400.0,27.0463,27.0546,27.0381,27.0463,43400.0
2010-03-23 10:00:00,32.71,32.76,32.68,32.68,112500.0,27.0463,27.0877,27.0215,27.0215,112500.0
2010-03-23 10:05:00,32.68,32.73,32.66,32.73,87600.0,27.0215,27.0629,27.005,27.0629,87600.0
2010-03-23 10:10:00,32.73,32.74,32.72,32.72,110200.0,27.0629,27.0712,27.0546,27.0546,110200.0
2010-03-23 10:15:00,32.73,32.79,32.73,32.78,125100.0,27.0629,27.1125,27.0629,27.1042,125100.0
2010-03-23 10:20:00,32.78,32.78,32.73,32.75,164600.0,27.1042,27.1042,27.0629,27.0794,164600.0
2010-03-23 10:25:00,32.76,32.77,32.74,32.77,94300.0,27.0877,27.096,27.0712,27.096,94300.0
2010-03-23 10:30:00,32.77,32.77,32.72,32.74,47900.0,27.096,27.096,27.0546,27.0712,47900.0
2010-03-23 10:35:00,32.73,32.73,32.7,32.72,107300.0,27.0629,27.0629,27.0381,27.0546,107300.0
2010-03-23 10:40:00,32.73,32.73,32.7,32.73,66000.0,27.0629,27.0629,27.0381,27.0629,66000.0
2010-03-23 10:45:00,32.73,32.73,32.68,32.68,60300.0,27.0629,27.0629,27.0215,27.0215,60300.0
2010-03-23 10:50:00,32.68,32.72,32.67,32.67,99300.0,27.0215,27.0546,27.0133,27.0133,99300.0
2010-03-23 10:55:00,32.65,32.66,32.58,32.59,92500.0,26.9967,27.005,26.9389,26.9471,92500.0
2010-03-23 11:00:00,32.59,32.59,32.55,32.55,21500.0,26.9471,26.9471,26.9141,26.9141,21500.0
2010-03-23 11:05:00,32.55,32.59,32.55,32.58,29200.0,26.9141,26.9471,26.9141,26.9389,29200.0
2010-03-23 11:10:00,32.58,32.62,32.58,32.62,25700.0,26.9389,26.9719,26.9389,26.9719,25700.0
2010-03-23 11:15:00,32.61,32.62,32.6,32.6,31000.0,26.9637,26.9719,26.9554,26.9554,31000.0
2010-03-23 11:20:00,32.61,32.62,32.6,32.6,29300.0,26.9637,26.9719,26.9554,26.9554,29300.0
2010-03-23 11:25:00,32.6,32.6,32.56,32.6,49500.0,26.9554,26.9554,26.9223,26.9554,49500.0
2010-03-23 11:30:00,32.59,32.62,32.59,32.61,21900.0,26.9471,26.9719,26.9471,26.9637,21900.0
2010-03-23 11:35:00,32.61,32.66,32.6,32.66,1028800.0,26.9637,27.005,26.9554,27.005,1028800.0
2010-03-23 11:40:00,32.65,32.67,32.64,32.65,599300.0,26.9967,27.0133,26.9885,26.9967,599300.0
2010-03-23 11:45:00,32.65,32.71,32.64,32.68,55400.0,26.9967,27.0463,26.9885,27.0215,55400.0
2010-03-23 11:50:00,32.68,32.72,32.68,32.72,17800.0,27.0215,27.0546,27.0215,27.0546,17800.0
2010-03-23 11:55:00,32.72,32.73,32.71,32.72,19500.0,27.0546,27.0629,27.0463,27.0546,19500.0
2010-03-23 12:00:00,32.73,32.74,32.71,32.71,39000.0,27.0629,27.0712,27.0463,27.0463,39000.0
2010-03-23 12:05:00,32.71,32.75,32.7,32.74,41200.0,27.0463,27.0794,27.0381,27.0712,41200.0
2010-03-23 12:10:00,32.74,32.76,32.73,32.75,14400.0,27.0712,27.0877,27.0629,27.0794,14400.0
2010-03-23 12:15:00,32.75,32.76,32.72,32.72,21400.0,27.0794,27.0877,27.0546,27.0546,21400.0
2010-03-23 12:20:00,32.72,32.73,32.72,32.72,14900.0,27.0546,27.0629,27.0546,27.0546,14900.0
2010-03-23 12:25:00,32.73,32.74,32.72,32.74,11700.0,27.0629,27.0712,27.0546,27.0712,11700.0
2010-03-23 12:30:00,32.75,32.75,32.73,32.74,18200.0,27.0794,27.0794,27.0629,27.0712,18200.0
2010-03-23 12:35:00,32.74,32.74,32.71,32.71,12100.0,27.0712,27.0712,27.0463,27.0463,12100.0
2010-03-23 12:40:00,32.72,32.73,32.71,32.72,8800.0,27.0546,27.0629,27.0463,27.0546,8800.0
2010-03-23 12:45:00,32.72,32.72,32.7,32.7,5600.0,27.0546,27.0546,27.0381,27.0381,5600.0
2010-03-23 12:50:00,32.7,32.71,32.7,32.71,25200.0,27.0381,27.0463,27.0381,27.0463,25200.0
2010-03-23 12:55:00,32.7,32.71,32.7,32.7,13400.0,27.0381,27.0463,27.0381,27.0381,13400.0
2010-03-23 13:00:00,32.7,32.71,32.69,32.71,50600.0,27.0381,27.0463,27.0298,27.0463,50600.0
2010-03-23 13:05:00,32.71,32.72,32.71,32.72,14400.0,27.0463,27.0546,27.0463,27.0546,14400.0
2010-03-23 13:10:00,32.72,32.72,32.7,32.7,18600.0,27.0546,27.0546,27.0381,27.0381,18600.0
2010-03-23 13:15:00,32.7,32.72,32.7,32.72,77500.0,27.0381,27.0546,27.0381,27.0546,77500.0
2010-03-23 13:20:00,32.72,32.73,32.71,32.72,18800.0,27.0546,27.0629,27.0463,27.0546,18800.0
2010-03-23 13:25:00,32.71,32.73,32.71,32.72,37100.0,27.0463,27.0629,27.0463,27.0546,37100.0
2010-03-23 13:30:00,32.72,32.72,32.7,32.71,31200.0,27.0546,27.0546,27.0381,27.0463,31200.0
2010-03-23 13:35:00,32.71,32.72,32.71,32.71,10700.0,27.0463,27.0546,27.0463,27.0463,10700.0
2010-03-23 13:40:00,32.71,32.72,32.69,32.7,15500.0,27.0463,27.0546,27.0298,27.0381,15500.0
2010-03-23 13:45:00,32.69,32.69,32.66,32.67,13100.0,27.0298,27.0298,27.005,27.0133,13100.0
2010-03-23 13:50:00,32.67,32.69,32.67,32.69,23000.0,27.0133,27.0298,27.0133,27.0298,23000.0
2010-03-23 13:55:00,32.69,32.7,32.66,32.66,36100.0,27.0298,27.0381,27.005,27.005,36100.0
2010-03-23 14:00:00,32.66,32.69,32.66,32.68,14900.0,27.005,27.0298,27.005,27.0215,14900.0
2010-03-23 14:05:00,32.68,32.7,32.68,32.7,33900.0,27.0215,27.0381,27.0215,27.0381,33900.0
2010-03-23 14:10:00,32.71,32.72,32.71,32.72,14200.0,27.0463,27.0546,27.0463,27.0546,14200.0
2010-03-23 14:15:00,32.72,32.74,32.72,32.73,91100.0,27.0546,27.0712,27.0546,27.0629,91100.0
2010-03-23 14:20:00,32.74,32.76,32.73,32.76,83800.0,27.0712,27.0877,27.0629,27.0877,83800.0
2010-03-23 14:25:00,32.76,32.77,32.75,32.76,14700.0,27.0877,27.096,27.0794,27.0877,14700.0
2010-03-23 14:30:00,32.76,32.76,32.73,32.74,34200.0,27.0877,27.0877,27.0629,27.0712,34200.0
2010-03-23 14:35:00,32.75,32.76,32.74,32.75,74100.0,27.0794,27.0877,27.0712,27.0794,74100.0
2010-03-23 14:40:00,32.75,32.78,32.75,32.78,16200.0,27.0794,27.1042,27.0794,27.1042,16200.0
2010-03-23 14:45:00,32.78,32.78,32.76,32.77,8200.0,27.1042,27.1042,27.0877,27.096,8200.0
2010-03-23 14:50:00,32.76,32.76,32.74,32.75,8800.0,27.0877,27.0877,27.0712,27.0794,8800.0
2010-03-23 14:55:00,32.75,32.77,32.74,32.76,23500.0,27.0794,27.096,27.0712,27.0877,23500.0
2010-03-23 15:00:00,32.77,32.77,32.75,32.77,33900.0,27.096,27.096,27.0794,27.096,33900.0
2010-03-23 15:05:00,32.76,32.82,32.76,32.8,81900.0,27.0877,27.1373,27.0877,27.1208,81900.0
2010-03-23 15:10:00,32.8,32.84,32.8,32.83,71700.0,27.1208,27.1538,27.1208,27.1456,71700.0
2010-03-23 15:15:00,32.83,32.86,32.82,32.84,46200.0,27.1456,27.1704,27.1373,27.1538,46200.0
2010-03-23 15:20:00,32.84,32.87,32.83,32.86,97900.0,27.1538,27.1786,27.1456,27.1704,97900.0
2010-03-23 15:25:00,32.86,32.88,32.85,32.86,282300.0,27.1704,27.1869,27.1621,27.1704,282300.0
2010-03-23 15:30:00,32.85,32.86,32.83,32.85,37000.0,27.1621,27.1704,27.1456,27.1621,37000.0
2010-03-23 15:35:00,32.86,32.88,32.85,32.87,114500.0,27.1704,27.1869,27.1621,27.1786,114500.0
2010-03-23 15:40:00,32.87,32.89,32.86,32.88,45800.0,27.1786,27.1952,27.1704,27.1869,45800.0
2010-03-23 15:45:00,32.88,32.88,32.86,32.88,43300.0,27.1869,27.1869,27.1704,27.1869,43300.0
2010-03-23 15:50:00,32.87,32.88,32.86,32.88,113300.0,27.1786,27.1869,27.1704,27.1869,113300.0
2010-03-23 15:55:00,32.88,32.9,32.87,32.88,342100.0,27.1869,27.2034,27.1786,27.1869,342100.0
2010-03-24 09:30:00,32.69,32.79,32.65,32.79,139300.0,27.0298,27.1125,26.9967,27.1125,139300.0
2010-03-24 09:35:00,32.79,32.83,32.76,32.79,138400.0,27.1125,27.1456,27.0877,27.1125,138400.0
2010-03-24 09:40:00,32.8,32.81,32.78,32.8,57800.0,27.1208,27.129,27.1042,27.1208,57800.0
2010-03-24 09:45:00,32.8,32.84,32.78,32.81,176000.0,27.1208,27.1538,27.1042,27.129,176000.0
2010-03-24 09:50:00,32.81,32.82,32.74,32.75,153700.0,27.129,27.1373,27.0712,27.0794,153700.0
2010-03-24 09:55:00,32.75,32.77,32.74,32.76,64000.0,27.0794,27.096,27.0712,27.0877,64000.0
2010-03-24 10:00:00,32.76,32.76,32.7,32.76,121500.0,27.0877,27.0877,27.0381,27.0877,121500.0
2010-03-24 10:05:00,32.75,32.77,32.72,32.76,73000.0,27.0794,27.096,27.0546,27.0877,73000.0
2010-03-24 10:10:00,32.77,32.79,32.75,32.78,82900.0,27.096,27.1125,27.0794,27.1042,82900.0
2010-03-24 10:15:00,32.77,32.8,32.76,32.76,103900.0,27.096,27.1208,27.0877,27.0877,103900.0
2010-03-24 10:20:00,32.77,32.8,32.73,32.75,40000.0,27.096,27.1208,27.0629,27.0794,40000.0
2010-03-24 10:25:00,32.76,32.76,32.72,32.74,47800.0,27.0877,27.0877,27.0546,27.0712,47800.0
2010-03-24 10:30:00,32.74,32.78,32.72,32.77,124500.0,27.0712,27.1042,27.0546,27.096,124500.0
2010-03-24 10:35:00,32.77,32.79,32.76,32.76,55000.0,27.096,27.1125,27.0877,27.0877,55000.0
2010-03-24 10:40:00,32.76,32.76,32.73,32.75,15800.0,27.0877,27.0877,27.0629,27.0794,15800.0
2010-03-24 10:45:00,32.75,32.78,32.74,32.78,33300.0,27.0794,27.1042,27.0712,27.1042,33300.0
2010-03-24 10:50:00,32.78,32.78,32.75,32.77,38800.0,27.1042,27.1042,27.0794,27.096,38800.0
2010-03-24 10:55:00,32.77,32.77,32.74,32.75,58700.0,27.096,27.096,27.0712,27.0794,58700.0
2010-03-24 11:00:00,32.74,32.76,32.73,32.74,57000.0,27.0712,27.0877,27.0629,27.0712,57000.0
2010-03-24 11:05:00,32.74,32.74,32.69,32.69,466100.0,27.0712,27.0712,27.0298,27.0298,466100.0
2010-03-24 11:10:00,32.69,32.69,32.66,32.66,490400.0,27.0298,27.0298,27.005,27.005,490400.0
2010-03-24 11:15:00,32.65,32.65,32.6,32.6,111700.0,26.9967,26.9967,26.9554,26.9554,111700.0
2010-03-24 11:20:00,32.6,32.65,32.59,32.65,54600.0,26.9554,26.9967,26.9471,26.9967,54600.0
2010-03-24 11:25:00,32.64,32.65,32.62,32.64,26300.0,26.9885,26.9967,26.9719,26.9885,26300.0
2010-03-24 11:30:00,32.65,32.65,32.63,32.63,20700.0,26.9967,26.9967,26.9802,26.9802,20700.0
2010-03-24 11:35:00,32.63,32.66,32.62,32.65,39800.0,26.9802,27.005,26.9719,26.9967,39800.0
2010-03-24 11:40:00,32.65,32.7,32.65,32.69,13900.0,26.9967,27.0381,26.9967,27.0298,13900.0
2010-03-24 11:45:00,32.69,32.69,32.67,32.68,27100.0,27.0298,27.0298,27.0133,27.0215,27100.0
2010-03-24 11:50:00,32.67,32.68,32.66,32.68,8100.0,27.0133,27.0215,27.005,27.0215,8100.0
2010-03-24 11:55:00,32.67,32.7,32.67,32.7,12900.0,27.0133,27.0381,27.0133,27.0381,12900.0
2010-03-24 12:00:00,32.7,32.71,32.69,32.7,100100.0,27.0381,27.0463,27.0298,27.0381,100100.0
2010-03-24 12:05:00,32.7,32.71,32.7,32.71,61400.0,27.0381,27.0463,27.0381,27.0463,61400.0
2010-03-24 12:10:00,32.71,32.71,32.7,32.7,43300.0,27.0463,27.0463,27.0381,27.0381,43300.0
2010-03-24 12:15:00,32.7,32.7,32.69,32.69,127000.0,27.0381,27.0381,27.0298,27.0298,127000.0
2010-03-24 12:20:00,32.69,32.72,32.69,32.72,31400.0,27.0298,27.0546,27.0298,27.0546,31400.0
2010-03-24 12:25:00,32.71,32.73,32.7,32.72,77000.0,27.0463,27.0629,27.0381,27.0546,77000.0
2010-03-24 12:30:00,32.72,32.74,32.72,32.74,32800.0,27.0546,27.0712,27.0546,27.0712,32800.0
2010-03-24 12:35:00,32.74,32.76,32.74,32.74,43700.0,27.0712,27.0877,27.0712,27.0712,43700.0
2010-03-24 12:40:00,32.73,32.74,32.73,32.74,20100.0,27.0629,27.0712,27.0629,27.0712,20100.0
2010-03-24 12:45:00,32.74,32.77,32.74,32.76,50900.0,27.0712,27.096,27.0712,27.0877,50900.0
2010-03-24 12:50:00,32.76,32.77,32.74,32.75,77200.0,27.0877,27.096,27.0712,27.0794,77200.0
2010-03-24 12:55:00,32.75,32.75,32.74,32.75,20600.0,27.0794,27.0794,27.0712,27.0794,20600.0
2010-03-24 13:00:00,32.75,32.75,32.67,32.67,67100.0,27.0794,27.0794,27.0133,27.0133,67100.0
2010-03-24 13:05:00,32.67,32.71,32.67,32.71,44400.0,27.0133,27.0463,27.0133,27.0463,44400.0
2010-03-24 13:10:00,32.71,32.73,32.69,32.69,63500.0,27.0463,27.0629,27.0298,27.0298,63500.0
2010-03-24 13:15:00,32.69,32.69,32.66,32.67,130800.0,27.0298,27.0298,27.005,27.0133,130800.0
2010-03-24 13:20:00,32.66,32.68,32.65,32.68,50100.0,27.005,27.0215,26.9967,27.0215,50100.0
2010-03-24 13:25:00,32.67,32.69,32.67,32.69,84900.0,27.0133,27.0298,27.0133,27.0298,84900.0
2010-03-24 13:30:00,32.69,32.7,32.68,32.7,39500.0,27.0298,27.0381,27.0215,27.0381,39500.0
2010-03-24 13:35:00,32.7,32.71,32.7,32.71,30200.0,27.0381,27.0463,27.0381,27.0463,30200.0
2010-03-24 13:40:00,32.7,32.71,32.69,32.69,12800.0,27.0381,27.0463,27.0298,27.0298,12800.0
2010-03-24 13:45:00,32.69,32.7,32.62,32.65,119100.0,27.0298,27.0381,26.9719,26.9967,119100.0
2010-03-24 13:50:00,32.65,32.69,32.64,32.68,77500.0,26.9967,27.0298,26.9885,27.0215,77500.0
2010-03-24 13:55:00,32.68,32.69,32.66,32.69,82800.0,27.0215,27.0298,27.005,27.0298,82800.0
2010-03-24 14:00:00,32.69,32.69,32.66,32.67,61500.0,27.0298,27.0298,27.005,27.0133,61500.0
2010-03-24 14:05:00,32.67,32.67,32.65,32.66,84000.0,27.0133,27.0133,26.9967,27.005,84000.0
2010-03-24 14:10:00,32.67,32.7,32.67,32.7,34100.0,27.0133,27.0381,27.0133,27.0381,34100.0
2010-03-24 14:15:00,32.7,32.71,32.69,32.7,27000.0,27.0381,27.0463,27.0298,27.0381,27000.0
2010-03-24 14:20:00,32.7,32.73,32.69,32.72,64400.0,27.0381,27.0629,27.0298,27.0546,64400.0
2010-03-24 14:25:00,32.72,32.72,32.68,32.69,23300.0,27.0546,27.0546,27.0215,27.0298,23300.0
2010-03-24 14:30:00,32.69,32.71,32.68,32.68,20600.0,27.0298,27.0463,27.0215,27.0215,20600.0
2010-03-24 14:35:00,32.69,32.7,32.67,32.68,52000.0,27.0298,27.0381,27.0133,27.0215,52000.0
2010-03-24 14:40:00,32.68,32.7,32.68,32.7,16400.0,27.0215,27.0381,27.0215,27.0381,16400.0
2010-03-24 14:45:00,32.7,32.72,32.69,32.69,29400.0,27.0381,27.0546,27.0298,27.0298,29400.0
2010-03-24 14:50:00,32.69,32.7,32.68,32.7,23300.0,27.0298,27.0381,27.0215,27.0381,23300.0
2010-03-24 14:55:00,32.7,32.71,32.67,32.69,13200.0,27.0381,27.0463,27.0133,27.0298,13200.0
2010-03-24 15:00:00,32.68,32.7,32.67,32.69,50400.0,27.0215,27.0381,27.0133,27.0298,50400.0
2010-03-24 15:05:00,32.7,32.72,32.7,32.7,28800.0,27.0381,27.0546,27.0381,27.0381,28800.0
2010-03-24 15:10:00,32.7,32.71,32.66,32.69,28700.0,27.0381,27.0463,27.005,27.0298,28700.0
2010-03-24 15:15:00,32.69,32.73,32.68,32.71,77700.0,27.0298,27.0629,27.0215,27.0463,77700.0
2010-03-24 15:20:00,32.71,32.75,32.7,32.73,68000.0,27.0463,27.0794,27.0381,27.0629,68000.0
2010-03-24 15:25:00,32.73,32.74,32.71,32.72,54300.0,27.0629,27.0712,27.0463,27.0546,54300.0
2010-03-24 15:30:00,32.72,32.76,32.72,32.76,107200.0,27.0546,27.0877,27.0546,27.0877,107200.0
2010-03-24 15:35:00,32.77,32.79,32.76,32.77,73800.0,27.096,27.1125,27.0877,27.096,73800.0
2010-03-24 15:40:00,32.77,32.78,32.76,32.78,72600.0,27.096,27.1042,27.0877,27.1042,72600.0
2010-03-24 15:45:00,32.78,32.78,32.74,32.74,96200.0,27.1042,27.1042,27.0712,27.0712,96200.0
2010-03-24 15:50:00,32.74,32.75,32.73,32.73,74600.0,27.0712,27.0794,27.0629,27.0629,74600.0
2010-03-24 15:55:00,32.73,32.75,32.73,32.75,218500.0,27.0629,27.0794,27.0629,27.0794,218500.0
2010-03-25 09:30:00,32.98,33.01,32.92,33.0,146500.0,27.2696,27.2944,27.22,27.2861,146500.0
2010-03-25 09:35:00,33.0,33.06,32.99,33.06,332200.0,27.2861,27.3357,27.2779,27.3357,332200.0
2010-03-25 09:40:00,33.05,33.06,33.03,33.05,41600.0,27.3275,27.3357,27.3109,27.3275,41600.0
2010-03-25 09:45:00,33.05,33.05,32.96,32.96,149900.0,27.3275,27.3275,27.2531,27.2531,149900.0
2010-03-25 09:50:00,32.97,33.01,32.94,32.97,70100.0,27.2613,27.2944,27.2365,27.2613,70100.0
2010-03-25 09:55:00,32.97,33.03,32.97,33.02,42700.0,27.2613,27.3109,27.2613,27.3027,42700.0
2010-03-25 10:00:00,33.01,33.04,33.01,33.01,85600.0,27.2944,27.3192,27.2944,27.2944,85600.0
2010-03-25 10:05:00,33.01,33.01,32.94,32.99,28200.0,27.2944,27.2944,27.2365,27.2779,28200.0
2010-03-25 10:10:00,32.99,33.03,32.98,33.02,62200.0,27.2779,27.3109,27.2696,27.3027,62200.0
2010-03-25 10:15:00,33.03,33.05,33.02,33.04,23400.0,27.3109,27.3275,27.3027,27.3192,23400.0
2010-03-25 10:20:00,33.06,33.1,33.06,33.1,60800.0,27.3357,27.3688,27.3357,27.3688,60800.0
2010-03-25 10:25:00,33.09,33.1,33.07,33.07,43500.0,27.3606,27.3688,27.344,27.344,43500.0
2010-03-25 10:30:00,33.07,33.09,33.04,33.05,19000.0,27.344,27.3606,27.3192,27.3275,19000.0
2010-03-25 10:35:00,33.05,33.07,33.04,33.06,98700.0,27.3275,27.344,27.3192,27.3357,98700.0
2010-03-25 10:40:00,33.06,33.08,33.03,33.05,41200.0,27.3357,27.3523,27.3109,27.3275,41200.0
2010-03-25 10:45:00,33.05,33.08,33.04,33.06,31400.0,27.3275,27.3523,27.3192,27.3357,31400.0
2010-03-25 10:50:00,33.07,33.07,33.03,33.03,12900.0,27.344,27.344,27.3109,27.3109,12900.0
2010-03-25 10:55:00,33.04,33.06,33.03,33.05,22200.0,27.3192,27.3357,27.3109,27.3275,22200.0
2010-03-25 11:00:00,33.06,33.08,33.05,33.06,40800.0,27.3357,27.3523,27.3275,27.3357,40800.0
2010-03-25 11:05:00,33.05,33.08,33.05,33.07,33900.0,27.3275,27.3523,27.3275,27.344,33900.0
2010-03-25 11:10:00,33.07,33.16,33.06,33.15,53300.0,27.344,27.4184,27.3357,27.4102,53300.0
2010-03-25 11:15:00,33.15,33.18,33.14,33.16,39900.0,27.4102,27.435,27.4019,27.4184,39900.0
2010-03-25 11:20:00,33.17,33.19,33.17,33.18,10400.0,27.4267,27.4432,27.4267,27.435,10400.0
2010-03-25 11:25:00,33.17,33.19,33.16,33.18,14700.0,27.4267,27.4432,27.4184,27.435,14700.0
2010-03-25 11:30:00,33.19,33.23,33.19,33.22,72300.0,27.4432,27.4763,27.4432,27.468,72300.0
2010-03-25 11:35:00,33.22,33.23,33.19,33.19,33700.0,27.468,27.4763,27.4432,27.4432,33700.0
2010-03-25 11:40:00,33.19,33.2,33.18,33.2,23500.0,27.4432,27.4515,27.435,27.4515,23500.0
2010-03-25 11:45:00,33.19,33.22,33.19,33.19,24000.0,27.4432,27.468,27.4432,27.4432,24000.0
2010-03-25 11:50:00,33.19,33.2,33.18,33.19,15100.0,27.4432,27.4515,27.435,27.4432,15100.0
2010-03-25 11:55:00,33.19,33.2,33.18,33.19,10000.0,27.4432,27.4515,27.435,27.4432,10000.0
2010-03-25 12:00:00,33.19,33.19,33.17,33.19,52800.0,27.4432,27.4432,27.4267,27.4432,52800.0
2010-03-25 12:05:00,33.19,33.23,33.18,33.21,20800.0,27.4432,27.4763,27.435,27.4598,20800.0
2010-03-25 12:10:00,33.2,33.21,33.17,33.17,30400.0,27.4515,27.4598,27.4267,27.4267,30400.0
2010-03-25 12:15:00,33.17,33.18,33.16,33.18,61200.0,27.4267,27.435,27.4184,27.435,61200.0
2010-03-25 12:20:00,33.18,33.19,33.18,33.19,18200.0,27.435,27.4432,27.435,27.4432,18200.0
2010-03-25 12:25:00,33.19,33.2,33.19,33.19,11800.0,27.4432,27.4515,27.4432,27.4432,11800.0
2010-03-25 12:30:00,33.19,33.2,33.19,33.19,4100.0,27.4432,27.4515,27.4432,27.4432,4100.0
2010-03-25 12:35:00,33.2,33.22,33.2,33.21,33600.0,27.4515,27.468,27.4515,27.4598,33600.0
2010-03-25 12:40:00,33.22,33.25,33.22,33.24,22500.0,27.468,27.4928,27.468,27.4846,22500.0
2010-03-25 12:45:00,33.23,33.28,33.23,33.25,89600.0,27.4763,27.5177,27.4763,27.4928,89600.0
2010-03-25 12:50:00,33.25,33.26,33.23,33.23,29800.0,27.4928,27.5011,27.4763,27.4763,29800.0
2010-03-25 12:55:00,33.24,33.24,33.23,33.23,16100.0,27.4846,27.4846,27.4763,27.4763,16100.0
2010-03-25 13:00:00,33.23,33.24,33.2,33.23,50000.0,27.4763,27.4846,27.4515,27.4763,50000.0
2010-03-25 13:05:00,33.23,33.26,33.22,33.25,18500.0,27.4763,27.5011,27.468,27.4928,18500.0
2010-03-25 13:10:00,33.26,33.26,33.25,33.25,15800.0,27.5011,27.5011,27.4928,27.4928,15800.0
2010-03-25 13:15:00,33.26,33.26,33.24,33.26,19900.0,27.5011,27.5011,27.4846,27.5011,19900.0
2010-03-25 13:20:00,33.26,33.27,33.24,33.27,114600.0,27.5011,27.5094,27.4846,27.5094,114600.0
2010-03-25 13:25:00,33.27,33.29,33.25,33.25,74600.0,27.5094,27.5259,27.4928,27.4928,74600.0
2010-03-25 13:30:00,33.24,33.25,33.21,33.22,30000.0,27.4846,27.4928,27.4598,27.468,30000.0
2010-03-25 13:35:00,33.23,33.24,33.2,33.21,85500.0,27.4763,27.4846,27.4515,27.4598,85500.0
2010-03-25 13:40:00,33.2,33.21,33.19,33.19,31900.0,27.4515,27.4598,27.4432,27.4432,31900.0
2010-03-25 13:45:00,33.18,33.22,33.16,33.17,228900.0,27.435,27.468,27.4184,27.4267,228900.0
2010-03-25 13:50:00,33.17,33.19,33.12,33.13,78300.0,27.4267,27.4432,27.3854,27.3936,78300.0
2010-03-25 13:55:00,33.13,33.15,33.12,33.14,82500.0,27.3936,27.4102,27.3854,27.4019,82500.0
2010-03-25 14:00:00,33.15,33.17,33.14,33.16,36200.0,27.4102,27.4267,27.4019,27.4184,36200.0
2010-03-25 14:05:00,33.16,33.19,33.16,33.16,14100.0,27.4184,27.4432,27.4184,27.4184,14100.0
2010-03-25 14:10:00,33.15,33.16,33.13,33.16,10300.0,27.4102,27.4184,27.3936,27.4184,10300.0
2010-03-25 14:15:00,33.17,33.18,33.15,33.17,39400.0,27.4267,27.435,27.4102,27.4267,39400.0
2010-03-25 14:20:00,33.18,33.19,33.11,33.11,40900.0,27.435,27.4432,27.3771,27.3771,40900.0
2010-03-25 14:25:00,33.11,33.13,33.06,33.08,149100.0,27.3771,27.3936,27.3357,27.3523,149100.0
2010-03-25 14:30:00,33.07,33.1,33.06,33.08,56200.0,27.344,27.3688,27.3357,27.3523,56200.0
2010-03-25 14:35:00,33.07,33.09,33.05,33.09,22200.0,27.344,27.3606,27.3275,27.3606,22200.0
2010-03-25 14:40:00,33.09,33.1,33.07,33.09,42900.0,27.3606,27.3688,27.344,27.3606,42900.0
2010-03-25 14:45:00,33.08,33.09,33.05,33.05,38400.0,27.3523,27.3606,27.3275,27.3275,38400.0
2010-03-25 14:50:00,33.05,33.08,33.01,33.08,74400.0,27.3275,27.3523,27.2944,27.3523,74400.0
2010-03-25 14:55:00,33.09,33.1,33.06,33.08,30800.0,27.3606,27.3688,27.3357,27.3523,30800.0
2010-03-25 15:00:00,33.07,33.14,33.07,33.13,93200.0,27.344,27.4019,27.344,27.3936,93200.0
2010-03-25 15:05:00,33.14,33.16,33.13,33.16,122000.0,27.4019,27.4184,27.3936,27.4184,122000.0
2010-03-25 15:10:00,33.17,33.19,33.16,33.18,53900.0,27.4267,27.4432,27.4184,27.435,53900.0
2010-03-25 15:15:00,33.18,33.19,33.14,33.16,38000.0,27.435,27.4432,27.4019,27.4184,38000.0
2010-03-25 15:20:00,33.15,33.17,33.13,33.14,70900.0,27.4102,27.4267,27.3936,27.4019,70900.0
2010-03-25 15:25:00,33.14,33.16,33.11,33.11,184500.0,27.4019,27.4184,27.3771,27.3771,184500.0
2010-03-25 15:30:00,33.11,33.11,33.05,33.06,164700.0,27.3771,27.3771,27.3275,27.3357,164700.0
2010-03-25 15:35:00,33.06,33.08,33.02,33.03,130700.0,27.3357,27.3523,27.3027,27.3109,130700.0
2010-03-25 15:40:00,33.02,33.05,33.0,33.04,71700.0,27.3027,27.3275,27.2861,27.3192,71700.0
2010-03-25 15:45:00,33.04,33.04,32.94,32.94,162500.0,27.3192,27.3192,27.2365,27.2365,162500.0
2010-03-25 15:50:00,32.94,32.98,32.92,32.95,326900.0,27.2365,27.2696,27.22,27.2448,326900.0
2010-03-25 15:55:00,32.96,32.96,32.89,32.92,416000.0,27.2531,27.2531,27.1952,27.22,416000.0
2010-03-26 09:30:00,32.98,33.11,32.98,33.02,140200.0,27.2696,27.3771,27.2696,27.3027,140200.0
2010-03-26 09:35:00,33.01,33.08,33.01,33.04,124300.0,27.2944,27.3523,27.2944,27.3192,124300.0
2010-03-26 09:40:00,33.04,33.05,33.02,33.05,130800.0,27.3192,27.3275,27.3027,27.3275,130800.0
2010-03-26 09:45:00,33.04,33.1,33.03,33.09,117000.0,27.3192,27.3688,27.3109,27.3606,117000.0
2010-03-26 09:50:00,33.09,33.13,33.09,33.12,62400.0,27.3606,27.3936,27.3606,27.3854,62400.0
2010-03-26 09:55:00,33.11,33.15,33.06,33.09,106400.0,27.3771,27.4102,27.3357,27.3606,106400.0
2010-03-26 10:00:00,33.09,33.19,33.09,33.17,90800.0,27.3606,27.4432,27.3606,27.4267,90800.0
2010-03-26 10:05:00,33.16,33.2,33.15,33.17,42500.0,27.4184,27.4515,27.4102,27.4267,42500.0
2010-03-26 10:10:00,33.17,33.17,33.14,33.15,51600.0,27.4267,27.4267,27.4019,27.4102,51600.0
2010-03-26 10:15:00,33.15,33.19,33.15,33.18,97500.0,27.4102,27.4432,27.4102,27.435,97500.0
2010-03-26 10:20:00,33.18,33.19,33.16,33.19,88400.0,27.435,27.4432,27.4184,27.4432,88400.0
2010-03-26 10:25:00,33.19,33.23,33.19,33.23,80700.0,27.4432,27.4763,27.4432,27.4763,80700.0
2010-03-26 10:30:00,33.23,33.26,33.2,33.21,117100.0,27.4763,27.5011,27.4515,27.4598,117100.0
2010-03-26 10:35:00,33.21,33.21,33.18,33.2,149600.0,27.4598,27.4598,27.435,27.4515,149600.0
2010-03-26 10:40:00,33.2,33.21,33.16,33.19,97700.0,27.4515,27.4598,27.4184,27.4432,97700.0
2010-03-26 10:45:00,33.19,33.2,33.17,33.19,71100.0,27.4432,27.4515,27.4267,27.4432,71100.0
2010-03-26 10:50:00,33.19,33.22,33.17,33.17,77500.0,27.4432,27.468,27.4267,27.4267,77500.0
2010-03-26 10:55:00,33.18,33.18,33.14,33.16,57600.0,27.435,27.435,27.4019,27.4184,57600.0
2010-03-26 11:00:00,33.16,33.2,33.15,33.2,38000.0,27.4184,27.4515,27.4102,27.4515,38000.0
2010-03-26 11:05:00,33.2,33.2,33.15,33.16,79300.0,27.4515,27.4515,27.4102,27.4184,79300.0
2010-03-26 11:10:00,33.16,33.18,33.15,33.16,57800.0,27.4184,27.435,27.4102,27.4184,57800.0
2010-03-26 11:15:00,33.16,33.2,33.15,33.17,181600.0,27.4184,27.4515,27.4102,27.4267,181600.0
2010-03-26 11:20:00,33.17,33.19,33.16,33.19,34700.0,27.4267,27.4432,27.4184,27.4432,34700.0
2010-03-26 11:25:00,33.18,33.2,33.16,33.16,41100.0,27.435,27.4515,27.4184,27.4184,41100.0
2010-03-26 11:30:00,33.17,33.2,33.16,33.2,30800.0,27.4267,27.4515,27.4184,27.4515,30800.0
2010-03-26 11:35:00,33.2,33.2,33.16,33.16,16300.0,27.4515,27.4515,27.4184,27.4184,16300.0
2010-03-26 11:40:00,33.16,33.18,33.15,33.17,30100.0,27.4184,27.435,27.4102,27.4267,30100.0
2010-03-26 11:45:00,33.16,33.17,33.16,33.16,33600.0,27.4184,27.4267,27.4184,27.4184,33600.0
2010-03-26 11:50:00,33.17,33.18,33.16,33.16,22200.0,27.4267,27.435,27.4184,27.4184,22200.0
2010-03-26 11:55:00,33.16,33.16,33.14,33.15,256900.0,27.4184,27.4184,27.4019,27.4102,256900.0
2010-03-26 12:00:00,33.15,33.17,33.15,33.16,32600.0,27.4102,27.4267,27.4102,27.4184,32600.0
2010-03-26 12:05:00,33.17,33.19,33.16,33.18,19400.0,27.4267,27.4432,27.4184,27.435,19400.0
2010-03-26 12:10:00,33.18,33.18,33.15,33.16,51200.0,27.435,27.435,27.4102,27.4184,51200.0
2010-03-26 12:15:00,33.16,33.17,33.15,33.16,21800.0,27.4184,27.4267,27.4102,27.4184,21800.0
2010-03-26 12:20:00,33.16,33.16,33.07,33.09,145500.0,27.4184,27.4184,27.344,27.3606,145500.0
2010-03-26 12:25:00,33.09,33.09,33.03,33.04,51800.0,27.3606,27.3606,27.3109,27.3192,51800.0
2010-03-26 12:30:00,33.04,33.07,33.03,33.05,56400.0,27.3192,27.344,27.3109,27.3275,56400.0
2010-03-26 12:35:00,33.04,33.04,33.02,33.04,30000.0,27.3192,27.3192,27.3027,27.3192,30000.0
2010-03-26 12:40:00,33.04,33.05,33.02,33.04,19000.0,27.3192,27.3275,27.3027,27.3192,19000.0
2010-03-26 12:45:00,33.04,33.04,32.99,32.99,21000.0,27.3192,27.3192,27.2779,27.2779,21000.0
2010-03-26 12:50:00,32.99,33.03,32.99,33.01,61200.0,27.2779,27.3109,27.2779,27.2944,61200.0
2010-03-26 12:55:00,33.01,33.01,32.94,32.97,62300.0,27.2944,27.2944,27.2365,27.2613,62300.0
2010-03-26 13:00:00,32.97,32.99,32.96,32.99,32300.0,27.2613,27.2779,27.2531,27.2779,32300.0
2010-03-26 13:05:00,32.98,32.98,32.88,32.89,66600.0,27.2696,27.2696,27.1869,27.1952,66600.0
2010-03-26 13:10:00,32.89,32.93,32.89,32.93,14300.0,27.1952,27.2283,27.1952,27.2283,14300.0
2010-03-26 13:15:00,32.93,32.95,32.92,32.94,62600.0,27.2283,27.2448,27.22,27.2365,62600.0
2010-03-26 13:20:00,32.94,32.99,32.94,32.97,54700.0,27.2365,27.2779,27.2365,27.2613,54700.0
2010-03-26 13:25:00,32.97,32.98,32.96,32.96,66900.0,27.2613,27.2696,27.2531,27.2531,66900.0
2010-03-26 13:30:00,32.96,32.97,32.94,32.95,56500.0,27.2531,27.2613,27.2365,27.2448,56500.0
2010-03-26 13:35:00,32.96,33.01,32.96,32.99,100200.0,27.2531,27.2944,27.2531,27.2779,100200.0
2010-03-26 13:40:00,32.99,33.03,32.99,32.99,62000.0,27.2779,27.3109,27.2779,27.2779,62000.0
2010-03-26 13:45:00,32.99,33.0,32.97,32.97,90500.0,27.2779,27.2861,27.2613,27.2613,90500.0
2010-03-26 13:50:00,32.97,33.0,32.96,32.97,65900.0,27.2613,27.2861,27.2531,27.2613,65900.0
2010-03-26 13:55:00,32.98,32.99,32.97,32.99,67300.0,27.2696,27.2779,27.2613,27.2779,67300.0
2010-03-26 14:00:00,32.98,32.98,32.92,32.94,50800.0,27.2696,27.2696,27.22,27.2365,50800.0
2010-03-26 14:05:00,32.94,32.98,32.94,32.98,84800.0,27.2365,27.2696,27.2365,27.2696,84800.0
2010-03-26 14:10:00,32.98,32.99,32.96,32.96,48500.0,27.2696,27.2779,27.2531,27.2531,48500.0
2010-03-26 14:15:00,32.97,33.01,32.96,32.99,106700.0,27.2613,27.2944,27.2531,27.2779,106700.0
2010-03-26 14:20:00,33.0,33.01,32.97,32.99,104800.0,27.2861,27.2944,27.2613,27.2779,104800.0
2010-03-26 14:25:00,33.0,33.06,32.98,33.06,41600.0,27.2861,27.3357,27.2696,27.3357,41600.0
2010-03-26 14:30:00,33.06,33.07,33.04,33.05,69500.0,27.3357,27.344,27.3192,27.3275,69500.0
2010-03-26 14:35:00,33.05,33.09,33.04,33.09,16200.0,27.3275,27.3606,27.3192,27.3606,16200.0
2010-03-26 14:40:00,33.09,33.1,33.05,33.05,72000.0,27.3606,27.3688,27.3275,27.3275,72000.0
2010-03-26 14:45:00,33.06,33.06,33.03,33.04,39000.0,27.3357,27.3357,27.3109,27.3192,39000.0
2010-03-26 14:50:00,33.03,33.05,33.01,33.05,70400.0,27.3109,27.3275,27.2944,27.3275,70400.0
2010-03-26 14:55:00,33.05,33.05,33.01,33.03,71400.0,27.3275,27.3275,27.2944,27.3109,71400.0
2010-03-26 15:00:00,33.03,33.05,33.03,33.04,285800.0,27.3109,27.3275,27.3109,27.3192,285800.0
2010-03-26 15:05:00,33.04,33.05,33.01,33.02,76500.0,27.3192,27.3275,27.2944,27.3027,76500.0
2010-03-26 15:10:00,33.01,33.05,33.0,33.05,98700.0,27.2944,27.3275,27.2861,27.3275,98700.0
2010-03-26 15:15:00,33.05,33.06,33.04,33.05,7200.0,27.3275,27.3357,27.3192,27.3275,7200.0
2010-03-26 15:20:00,33.04,33.05,33.0,33.01,22200.0,27.3192,27.3275,27.2861,27.2944,22200.0
2010-03-26 15:25:00,33.01,33.05,33.0,33.03,64800.0,27.2944,27.3275,27.2861,27.3109,64800.0
2010-03-26 15:30:00,33.04,33.06,33.03,33.03,71200.0,27.3192,27.3357,27.3109,27.3109,71200.0
2010-03-26 15:35:00,33.03,33.07,33.02,33.07,114900.0,27.3109,27.344,27.3027,27.344,114900.0
2010-03-26 15:40:00,33.07,33.09,33.06,33.08,109300.0,27.344,27.3606,27.3357,27.3523,109300.0
2010-03-26 15:45:00,33.07,33.08,33.04,33.08,64100.0,27.344,27.3523,27.3192,27.3523,64100.0
2010-03-26 15:50:00,33.08,33.1,33.07,33.08,132800.0,27.3523,27.3688,27.344,27.3523,132800.0
2010-03-26 15:55:00,33.08,33.1,33.07,33.08,316000.0,27.3523,27.3688,27.344,27.3523,316000.0
2010-03-29 09:30:00,33.23,33.25,33.16,33.23,170800.0,27.4763,27.4928,27.4184,27.4763,170800.0
2010-03-29 09:35:00,33.23,33.23,33.16,33.17,69700.0,27.4763,27.4763,27.4184,27.4267,69700.0
2010-03-29 09:40:00,33.17,33.19,33.14,33.16,58500.0,27.4267,27.4432,27.4019,27.4184,58500.0
2010-03-29 09:45:00,33.16,33.21,33.16,33.17,51700.0,27.4184,27.4598,27.4184,27.4267,51700.0
2010-03-29 09:50:00,33.18,33.22,33.16,33.16,164700.0,27.435,27.468,27.4184,27.4184,164700.0
2010-03-29 09:55:00,33.16,33.17,33.06,33.09,249800.0,27.4184,27.4267,27.3357,27.3606,249800.0
2010-03-29 10:00:00,33.09,33.1,33.04,33.09,129400.0,27.3606,27.3688,27.3192,27.3606,129400.0
2010-03-29 10:05:00,33.08,33.12,33.08,33.1,85400.0,27.3523,27.3854,27.3523,27.3688,85400.0
2010-03-29 10:10:00,33.1,33.13,33.09,33.09,56500.0,27.3688,27.3936,27.3606,27.3606,56500.0
2010-03-29 10:15:00,33.09,33.11,33.06,33.06,47200.0,27.3606,27.3771,27.3357,27.3357,47200.0
2010-03-29 10:20:00,33.06,33.07,33.01,33.01,83600.0,27.3357,27.344,27.2944,27.2944,83600.0
2010-03-29 10:25:00,33.01,33.03,32.99,33.02,235100.0,27.2944,27.3109,27.2779,27.3027,235100.0
2010-03-29 10:30:00,33.02,33.03,32.96,33.02,91700.0,27.3027,27.3109,27.2531,27.3027,91700.0
2010-03-29 10:35:00,33.03,33.06,33.03,33.05,50600.0,27.3109,27.3357,27.3109,27.3275,50600.0
2010-03-29 10:40:00,33.05,33.08,33.04,33.04,61000.0,27.3275,27.3523,27.3192,27.3192,61000.0
2010-03-29 10:45:00,33.04,33.06,33.02,33.05,38900.0,27.3192,27.3357,27.3027,27.3275,38900.0
2010-03-29 10:50:00,33.06,33.06,33.02,33.02,21100.0,27.3357,27.3357,27.3027,27.3027,21100.0
2010-03-29 10:55:00,33.02,33.06,33.01,33.05,36100.0,27.3027,27.3357,27.2944,27.3275,36100.0
2010-03-29 11:00:00,33.06,33.07,33.05,33.06,33700.0,27.3357,27.344,27.3275,27.3357,33700.0
2010-03-29 11:05:00,33.07,33.08,33.06,33.08,26200.0,27.344,27.3523,27.3357,27.3523,26200.0
2010-03-29 11:10:00,33.07,33.09,33.06,33.08,44600.0,27.344,27.3606,27.3357,27.3523,44600.0
2010-03-29 11:15:00,33.08,33.08,33.06,33.07,9200.0,27.3523,27.3523,27.3357,27.344,9200.0
2010-03-29 11:20:00,33.07,33.12,33.06,33.12,11700.0,27.344,27.3854,27.3357,27.3854,11700.0
2010-03-29 11:25:00,33.12,33.16,33.12,33.13,19100.0,27.3854,27.4184,27.3854,27.3936,19100.0
2010-03-29 11:30:00,33.12,33.13,33.11,33.12,6700.0,27.3854,27.3936,27.3771,27.3854,6700.0
2010-03-29 11:35:00,33.11,33.12,33.07,33.09,25900.0,27.3771,27.3854,27.344,27.3606,25900.0
2010-03-29 11:40:00,33.09,33.1,33.09,33.1,25700.0,27.3606,27.3688,27.3606,27.3688,25700.0
2010-03-29 11:45:00,33.1,33.1,33.08,33.08,4900.0,27.3688,27.3688,27.3523,27.3523,4900.0
2010-03-29 11:50:00,33.08,33.08,33.06,33.07,15600.0,27.3523,27.3523,27.3357,27.344,15600.0
2010-03-29 11:55:00,33.07,33.1,33.07,33.09,20600.0,27.344,27.3688,27.344,27.3606,20600.0
2010-03-29 12:00:00,33.1,33.11,33.09,33.09,68900.0,27.3688,27.3771,27.3606,27.3606,68900.0
2010-03-29 12:05:00,33.09,33.1,33.09,33.09,14400.0,27.3606,27.3688,27.3606,27.3606,14400.0
2010-03-29 12:10:00,33.09,33.15,33.09,33.1,48700.0,27.3606,27.4102,27.3606,27.3688,48700.0
2010-03-29 12:15:00,33.11,33.12,33.09,33.09,13600.0,27.3771,27.3854,27.3606,27.3606,13600.0
2010-03-29 12:20:00,33.08,33.15,33.08,33.08,25100.0,27.3523,27.4102,27.3523,27.3523,25100.0
2010-03-29 12:25:00,33.08,33.09,33.06,33.08,20800.0,27.3523,27.3606,27.3357,27.3523,20800.0
2010-03-29 12:30:00,33.08,33.15,33.06,33.06,36100.0,27.3523,27.4102,27.3357,27.3357,36100.0
2010-03-29 12:35:00,33.07,33.07,33.06,33.06,3100.0,27.344,27.344,27.3357,27.3357,3100.0
2010-03-29 12:40:00,33.06,33.06,33.03,33.05,24900.0,27.3357,27.3357,27.3109,27.3275,24900.0
2010-03-29 12:45:00,33.05,33.06,33.03,33.05,41800.0,27.3275,27.3357,27.3109,27.3275,41800.0
2010-03-29 12:50:00,33.04,33.04,33.03,33.03,29300.0,27.3192,27.3192,27.3109,27.3109,29300.0
2010-03-29 12:55:00,33.03,33.03,32.98,32.99,127300.0,27.3109,27.3109,27.2696,27.2779,127300.0
2010-03-29 13:00:00,32.99,33.02,32.98,33.02,270000.0,27.2779,27.3027,27.2696,27.3027,270000.0
2010-03-29 13:05:00,33.02,33.03,33.01,33.01,16200.0,27.3027,27.3109,27.2944,27.2944,16200.0
2010-03-29 13:10:00,33.01,33.05,33.01,33.03,30500.0,27.2944,27.3275,27.2944,27.3109,30500.0
2010-03-29 13:15:00,33.02,33.04,33.02,33.04,18500.0,27.3027,27.3192,27.3027,27.3192,18500.0
2010-03-29 13:20:00,33.04,33.05,33.03,33.04,25500.0,27.3192,27.3275,27.3109,27.3192,25500.0
2010-03-29 13:25:00,33.04,33.05,33.03,33.03,11400.0,27.3192,27.3275,27.3109,27.3109,11400.0
2010-03-29 13:30:00,33.04,33.06,33.04,33.05,43300.0,27.3192,27.3357,27.3192,27.3275,43300.0
2010-03-29 13:35:00,33.04,33.04,33.0,33.02,196900.0,27.3192,27.3192,27.2861,27.3027,196900.0
2010-03-29 13:40:00,33.02,33.02,32.98,32.99,75300.0,27.3027,27.3027,27.2696,27.2779,75300.0
2010-03-29 13:45:00,33.0,33.03,33.0,33.03,19100.0,27.2861,27.3109,27.2861,27.3109,19100.0
2010-03-29 13:50:00,33.03,33.04,33.02,33.04,29600.0,27.3109,27.3192,27.3027,27.3192,29600.0
2010-03-29 13:55:00,33.04,33.05,33.03,33.04,44900.0,27.3192,27.3275,27.3109,27.3192,44900.0
2010-03-29 14:00:00,33.03,33.04,33.02,33.04,10100.0,27.3109,27.3192,27.3027,27.3192,10100.0
2010-03-29 14:05:00,33.03,33.05,33.02,33.03,106000.0,27.3109,27.3275,27.3027,27.3109,106000.0
2010-03-29 14:10:00,33.04,33.05,33.02,33.04,82600.0,27.3192,27.3275,27.3027,27.3192,82600.0
2010-03-29 14:15:00,33.04,33.04,33.02,33.02,75500.0,27.3192,27.3192,27.3027,27.3027,75500.0
2010-03-29 14:20:00,33.02,33.02,32.99,33.02,62600.0,27.3027,27.3027,27.2779,27.3027,62600.0
2010-03-29 14:25:00,33.02,33.03,32.97,32.99,157500.0,27.3027,27.3109,27.2613,27.2779,157500.0
2010-03-29 14:30:00,32.98,33.02,32.98,33.0,115000.0,27.2696,27.3027,27.2696,27.2861,115000.0
2010-03-29 14:35:00,33.0,33.04,33.0,33.01,79100.0,27.2861,27.3192,27.2861,27.2944,79100.0
2010-03-29 14:40:00,33.01,33.02,33.0,33.01,42400.0,27.2944,27.3027,27.2861,27.2944,42400.0
2010-03-29 14:45:00,33.0,33.02,33.0,33.02,94800.0,27.2861,27.3027,27.2861,27.3027,94800.0
2010-03-29 14:50:00,33.02,33.03,33.0,33.02,114100.0,27.3027,27.3109,27.2861,27.3027,114100.0
2010-03-29 14:55:00,33.03,33.04,33.01,33.02,88200.0,27.3109,27.3192,27.2944,27.3027,88200.0
2010-03-29 15:00:00,33.03,33.04,33.01,33.02,22500.0,27.3109,27.3192,27.2944,27.3027,22500.0
2010-03-29 15:05:00,33.01,33.04,33.0,33.04,36300.0,27.2944,27.3192,27.2861,27.3192,36300.0
2010-03-29 15:10:00,33.03,33.04,33.03,33.03,11300.0,27.3109,27.3192,27.3109,27.3109,11300.0
2010-03-29 15:15:00,33.03,33.04,33.01,33.04,73000.0,27.3109,27.3192,27.2944,27.3192,73000.0
2010-03-29 15:20:00,33.04,33.05,33.03,33.03,48700.0,27.3192,27.3275,27.3109,27.3109,48700.0
2010-03-29 15:25:00,33.04,33.05,33.03,33.04,47200.0,27.3192,27.3275,27.3109,27.3192,47200.0
2010-03-29 15:30:00,33.04,33.04,33.02,33.02,42100.0,27.3192,27.3192,27.3027,27.3027,42100.0
2010-03-29 15:35:00,33.02,33.03,33.02,33.03,32800.0,27.3027,27.3109,27.3027,27.3109,32800.0
2010-03-29 15:40:00,33.03,33.05,33.02,33.05,114000.0,27.3109,27.3275,27.3027,27.3275,114000.0
2010-03-29 15:45:00,33.05,33.05,33.03,33.04,120500.0,27.3275,27.3275,27.3109,27.3192,120500.0
2010-03-29 15:50:00,33.04,33.06,33.03,33.06,212500.0,27.3192,27.3357,27.3109,27.3357,212500.0
2010-03-29 15:55:00,33.05,33.08,33.04,33.08,415700.0,27.3275,27.3523,27.3192,27.3523,415700.0
2010-03-30 09:30:00,33.13,33.17,32.99,33.12,79300.0,27.3936,27.4267,27.2779,27.3854,79300.0
2010-03-30 09:35:00,33.13,33.16,33.09,33.1,79700.0,27.3936,27.4184,27.3606,27.3688,79700.0
2010-03-30 09:40:00,33.1,33.12,33.08,33.11,94100.0,27.3688,27.3854,27.3523,27.3771,94100.0
2010-03-30 09:45:00,33.12,33.16,33.11,33.16,73000.0,27.3854,27.4184,27.3771,27.4184,73000.0
2010-03-30 09:50:00,33.16,33.24,33.15,33.22,393100.0,27.4184,27.4846,27.4102,27.468,393100.0
2010-03-30 09:55:00,33.22,33.23,33.19,33.2,106600.0,27.468,27.4763,27.4432,27.4515,106600.0
2010-03-30 10:00:00,33.2,33.24,33.18,33.22,160000.0,27.4515,27.4846,27.435,27.468,160000.0
2010-03-30 10:05:00,33.22,33.23,33.17,33.18,54800.0,27.468,27.4763,27.4267,27.435,54800.0
2010-03-30 10:10:00,33.18,33.2,33.16,33.19,31500.0,27.435,27.4515,27.4184,27.4432,31500.0
2010-03-30 10:15:00,33.19,33.19,33.1,33.1,60400.0,27.4432,27.4432,27.3688,27.3688,60400.0
2010-03-30 10:20:00,33.1,33.12,33.1,33.11,54800.0,27.3688,27.3854,27.3688,27.3771,54800.0
2010-03-30 10:25:00,33.11,33.12,33.07,33.12,117800.0,27.3771,27.3854,27.344,27.3854,117800.0
2010-03-30 10:30:00,33.12,33.15,33.12,33.15,38900.0,27.3854,27.4102,27.3854,27.4102,38900.0
2010-03-30 10:35:00,33.15,33.16,33.14,33.16,32300.0,27.4102,27.4184,27.4019,27.4184,32300.0
2010-03-30 10:40:00,33.16,33.18,33.15,33.18,45900.0,27.4184,27.435,27.4102,27.435,45900.0
2010-03-30 10:45:00,33.17,33.17,33.14,33.16,55000.0,27.4267,27.4267,27.4019,27.4184,55000.0
2010-03-30 10:50:00,33.15,33.16,33.13,33.15,19400.0,27.4102,27.4184,27.3936,27.4102,19400.0
2010-03-30 10:55:00,33.15,33.16,33.13,33.13,18900.0,27.4102,27.4184,27.3936,27.3936,18900.0
2010-03-30 11:00:00,33.12,33.12,33.04,33.07,181600.0,27.3854,27.3854,27.3192,27.344,181600.0
2010-03-30 11:05:00,33.06,33.06,33.01,33.04,84000.0,27.3357,27.3357,27.2944,27.3192,84000.0
2010-03-30 11:10:00,33.04,33.04,33.0,33.02,20500.0,27.3192,27.3192,27.2861,27.3027,20500.0
2010-03-30 11:15:00,33.02,33.03,32.99,33.0,50200.0,27.3027,27.3109,27.2779,27.2861,50200.0
2010-03-30 11:20:00,33.0,33.0,32.94,32.97,114700.0,27.2861,27.2861,27.2365,27.2613,114700.0
2010-03-30 11:25:00,32.96,33.0,32.96,33.0,41800.0,27.2531,27.2861,27.2531,27.2861,41800.0
2010-03-30 11:30:00,33.0,33.01,32.99,33.0,22600.0,27.2861,27.2944,27.2779,27.2861,22600.0
2010-03-30 11:35:00,32.99,33.0,32.97,33.0,15300.0,27.2779,27.2861,27.2613,27.2861,15300.0
2010-03-30 11:40:00,33.0,33.06,33.0,33.06,45300.0,27.2861,27.3357,27.2861,27.3357,45300.0
2010-03-30 11:45:00,33.05,33.06,33.04,33.06,20900.0,27.3275,27.3357,27.3192,27.3357,20900.0
2010-03-30 11:50:00,33.06,33.06,33.03,33.03,38500.0,27.3357,27.3357,27.3109,27.3109,38500.0
2010-03-30 11:55:00,33.03,33.06,33.03,33.06,20500.0,27.3109,27.3357,27.3109,27.3357,20500.0
2010-03-30 12:00:00,33.06,33.09,33.06,33.06,39400.0,27.3357,27.3606,27.3357,27.3357,39400.0
2010-03-30 12:05:00,33.06,33.1,33.06,33.09,17900.0,27.3357,27.3688,27.3357,27.3606,17900.0
2010-03-30 12:10:00,33.09,33.09,33.07,33.09,39700.0,27.3606,27.3606,27.344,27.3606,39700.0
2010-03-30 12:15:00,33.08,33.08,33.05,33.06,23500.0,27.3523,27.3523,27.3275,27.3357,23500.0
2010-03-30 12:20:00,33.06,33.07,33.05,33.06,12800.0,27.3357,27.344,27.3275,27.3357,12800.0
2010-03-30 12:25:00,33.06,33.1,33.06,33.1,13600.0,27.3357,27.3688,27.3357,27.3688,13600.0
2010-03-30 12:30:00,33.1,33.1,33.08,33.1,2600.0,27.3688,27.3688,27.3523,27.3688,2600.0
2010-03-30 12:35:00,33.09,33.09,33.07,33.07,14300.0,27.3606,27.3606,27.344,27.344,14300.0
2010-03-30 12:40:00,33.07,33.09,33.07,33.09,44200.0,27.344,27.3606,27.344,27.3606,44200.0
2010-03-30 12:45:00,33.09,33.1,33.08,33.09,46000.0,27.3606,27.3688,27.3523,27.3606,46000.0
2010-03-30 12:50:00,33.09,33.09,33.07,33.09,93800.0,27.3606,27.3606,27.344,27.3606,93800.0
2010-03-30 12:55:00,33.09,33.1,33.09,33.09,29000.0,27.3606,27.3688,27.3606,27.3606,29000.0
2010-03-30 13:00:00,33.08,33.08,33.06,33.07,78200.0,27.3523,27.3523,27.3357,27.344,78200.0
2010-03-30 13:05:00,33.07,33.08,33.07,33.08,10100.0,27.344,27.3523,27.344,27.3523,10100.0
2010-03-30 13:10:00,33.08,33.09,33.07,33.09,15900.0,27.3523,27.3606,27.344,27.3606,15900.0
2010-03-30 13:15:00,33.08,33.09,33.05,33.05,8800.0,27.3523,27.3606,27.3275,27.3275,8800.0
2010-03-30 13:20:00,33.05,33.05,33.01,33.01,38800.0,27.3275,27.3275,27.2944,27.2944,38800.0
2010-03-30 13:25:00,33.01,33.04,33.0,33.04,26300.0,27.2944,27.3192,27.2861,27.3192,26300.0
2010-03-30 13:30:00,33.04,33.05,33.03,33.05,22800.0,27.3192,27.3275,27.3109,27.3275,22800.0
2010-03-30 13:35:00,33.05,33.06,33.04,33.04,29200.0,27.3275,27.3357,27.3192,27.3192,29200.0
2010-03-30 13:40:00,33.04,33.04,33.02,33.03,15000.0,27.3192,27.3192,27.3027,27.3109,15000.0
2010-03-30 13:45:00,33.03,33.06,33.01,33.05,16200.0,27.3109,27.3357,27.2944,27.3275,16200.0
2010-03-30 13:50:00,33.06,33.07,33.05,33.06,12800.0,27.3357,27.344,27.3275,27.3357,12800.0
2010-03-30 13:55:00,33.07,33.08,33.06,33.06,43100.0,27.344,27.3523,27.3357,27.3357,43100.0
2010-03-30 14:00:00,33.07,33.07,33.06,33.07,27600.0,27.344,27.344,27.3357,27.344,27600.0
2010-03-30 14:05:00,33.07,33.08,33.05,33.07,48300.0,27.344,27.3523,27.3275,27.344,48300.0
2010-03-30 14:10:00,33.07,33.1,33.07,33.07,12200.0,27.344,27.3688,27.344,27.344,12200.0
2010-03-30 14:15:00,33.07,33.07,33.05,33.06,29200.0,27.344,27.344,27.3275,27.3357,29200.0
2010-03-30 14:20:00,33.05,33.08,33.05,33.07,101300.0,27.3275,27.3523,27.3275,27.344,101300.0
2010-03-30 14:25:00,33.07,33.1,33.07,33.09,30400.0,27.344,27.3688,27.344,27.3606,30400.0
2010-03-30 14:30:00,33.09,33.12,33.09,33.12,15300.0,27.3606,27.3854,27.3606,27.3854,15300.0
2010-03-30 14:35:00,33.12,33.13,33.11,33.12,114500.0,27.3854,27.3936,27.3771,27.3854,114500.0
2010-03-30 14:40:00,33.11,33.13,33.11,33.13,16000.0,27.3771,27.3936,27.3771,27.3936,16000.0
2010-03-30 14:45:00,33.13,33.13,33.12,33.13,12200.0,27.3936,27.3936,27.3854,27.3936,12200.0
2010-03-30 14:50:00,33.13,33.15,33.13,33.15,27200.0,27.3936,27.4102,27.3936,27.4102,27200.0
2010-03-30 14:55:00,33.15,33.16,33.12,33.12,29100.0,27.4102,27.4184,27.3854,27.3854,29100.0
2010-03-30 15:00:00,33.13,33.14,33.12,33.12,26400.0,27.3936,27.4019,27.3854,27.3854,26400.0
2010-03-30 15:05:00,33.13,33.13,33.12,33.12,24100.0,27.3936,27.3936,27.3854,27.3854,24100.0
2010-03-30 15:10:00,33.12,33.12,33.11,33.12,42500.0,27.3854,27.3854,27.3771,27.3854,42500.0
2010-03-30 15:15:00,33.12,33.14,33.12,33.12,32800.0,27.3854,27.4019,27.3854,27.3854,32800.0
2010-03-30 15:20:00,33.12,33.12,33.09,33.11,33500.0,27.3854,27.3854,27.3606,27.3771,33500.0
2010-03-30 15:25:00,33.11,33.13,33.11,33.12,25600.0,27.3771,27.3936,27.3771,27.3854,25600.0
2010-03-30 15:30:00,33.12,33.14,33.11,33.14,32200.0,27.3854,27.4019,27.3771,27.4019,32200.0
2010-03-30 15:35:00,33.14,33.14,33.11,33.11,31300.0,27.4019,27.4019,27.3771,27.3771,31300.0
2010-03-30 15:40:00,33.11,33.13,33.11,33.11,34000.0,27.3771,27.3936,27.3771,27.3771,34000.0
2010-03-30 15:45:00,33.11,33.11,33.08,33.1,43900.0,27.3771,27.3771,27.3523,27.3688,43900.0
2010-03-30 15:50:00,33.09,33.1,33.08,33.09,77500.0,27.3606,27.3688,27.3523,27.3606,77500.0
2010-03-30 15:55:00,33.08,33.09,33.07,33.09,197600.0,27.3523,27.3606,27.344,27.3606,197600.0
2010-03-31 09:30:00,33.0,33.0,32.9,32.93,162700.0,27.2861,27.2861,27.2034,27.2283,162700.0
2010-03-31 09:35:00,32.93,33.01,32.93,32.97,270100.0,27.2283,27.2944,27.2283,27.2613,270100.0
2010-03-31 09:40:00,32.97,33.01,32.85,32.86,273800.0,27.2613,27.2944,27.1621,27.1704,273800.0
2010-03-31 09:45:00,32.87,32.88,32.79,32.8,329100.0,27.1786,27.1869,27.1125,27.1208,329100.0
2010-03-31 09:50:00,32.8,32.87,32.8,32.84,115300.0,27.1208,27.1786,27.1208,27.1538,115300.0
2010-03-31 09:55:00,32.84,32.84,32.8,32.81,97200.0,27.1538,27.1538,27.1208,27.129,97200.0
2010-03-31 10:00:00,32.81,32.89,32.81,32.86,134400.0,27.129,27.1952,27.129,27.1704,134400.0
2010-03-31 10:05:00,32.87,32.88,32.84,32.88,76100.0,27.1786,27.1869,27.1538,27.1869,76100.0
2010-03-31 10:10:00,32.89,32.89,32.84,32.85,83600.0,27.1952,27.1952,27.1538,27.1621,83600.0
2010-03-31 10:15:00,32.84,32.87,32.81,32.86,65500.0,27.1538,27.1786,27.129,27.1704,65500.0
2010-03-31 10:20:00,32.87,32.95,32.87,32.95,132600.0,27.1786,27.2448,27.1786,27.2448,132600.0
2010-03-31 10:25:00,32.94,32.94,32.92,32.92,47300.0,27.2365,27.2365,27.22,27.22,47300.0
2010-03-31 10:30:00,32.92,32.96,32.92,32.96,145700.0,27.22,27.2531,27.22,27.2531,145700.0
2010-03-31 10:35:00,32.96,32.98,32.95,32.96,210100.0,27.2531,27.2696,27.2448,27.2531,210100.0
2010-03-31 10:40:00,32.95,32.96,32.9,32.9,74100.0,27.2448,27.2531,27.2034,27.2034,74100.0
2010-03-31 10:45:00,32.9,32.91,32.87,32.89,100100.0,27.2034,27.2117,27.1786,27.1952,100100.0
2010-03-31 10:50:00,32.89,32.9,32.88,32.89,50900.0,27.1952,27.2034,27.1869,27.1952,50900.0
2010-03-31 10:55:00,32.89,32.93,32.89,32.92,76400.0,27.1952,27.2283,27.1952,27.22,76400.0
2010-03-31 11:00:00,32.93,32.93,32.87,32.88,87800.0,27.2283,27.2283,27.1786,27.1869,87800.0
2010-03-31 11:05:00,32.89,32.91,32.88,32.91,98500.0,27.1952,27.2117,27.1869,27.2117,98500.0
2010-03-31 11:10:00,32.91,32.91,32.89,32.89,76400.0,27.2117,27.2117,27.1952,27.1952,76400.0
2010-03-31 11:15:00,32.9,32.91,32.89,32.89,60900.0,27.2034,27.2117,27.1952,27.1952,60900.0
2010-03-31 11:20:00,32.89,32.92,32.87,32.91,163300.0,27.1952,27.22,27.1786,27.2117,163300.0
2010-03-31 11:25:00,32.91,32.92,32.9,32.9,44300.0,27.2117,27.22,27.2034,27.2034,44300.0
2010-03-31 11:30:00,32.9,32.95,32.9,32.94,48700.0,27.2034,27.2448,27.2034,27.2365,48700.0
2010-03-31 11:35:00,32.95,32.95,32.94,32.95,27000.0,27.2448,27.2448,27.2365,27.2448,27000.0
2010-03-31 11:40:00,32.95,32.98,32.93,32.93,97200.0,27.2448,27.2696,27.2283,27.2283,97200.0
2010-03-31 11:45:00,32.94,32.98,32.94,32.98,41100.0,27.2365,27.2696,27.2365,27.2696,41100.0
2010-03-31 11:50:00,32.98,32.98,32.96,32.97,46300.0,27.2696,27.2696,27.2531,27.2613,46300.0
2010-03-31 11:55:00,32.96,32.97,32.95,32.96,16200.0,27.2531,27.2613,27.2448,27.2531,16200.0
2010-03-31 12:00:00,32.96,32.97,32.93,32.93,16800.0,27.2531,27.2613,27.2283,27.2283,16800.0
2010-03-31 12:05:00,32.93,32.95,32.93,32.93,12800.0,27.2283,27.2448,27.2283,27.2283,12800.0
2010-03-31 12:10:00,32.94,32.94,32.93,32.93,22200.0,27.2365,27.2365,27.2283,27.2283,22200.0
2010-03-31 12:15:00,32.93,32.97,32.93,32.97,45700.0,27.2283,27.2613,27.2283,27.2613,45700.0
2010-03-31 12:20:00,32.97,32.98,32.94,32.94,258600.0,27.2613,27.2696,27.2365,27.2365,258600.0
2010-03-31 12:25:00,32.95,32.96,32.91,32.91,365700.0,27.2448,27.2531,27.2117,27.2117,365700.0
2010-03-31 12:30:00,32.92,32.93,32.9,32.93,118800.0,27.22,27.2283,27.2034,27.2283,118800.0
2010-03-31 12:35:00,32.93,32.96,32.93,32.96,322200.0,27.2283,27.2531,27.2283,27.2531,322200.0
2010-03-31 12:40:00,32.96,32.96,32.94,32.95,303000.0,27.2531,27.2531,27.2365,27.2448,303000.0
2010-03-31 12:45:00,32.95,32.97,32.92,32.94,34100.0,27.2448,27.2613,27.22,27.2365,34100.0
2010-03-31 12:50:00,32.94,32.96,32.94,32.95,4800.0,27.2365,27.2531,27.2365,27.2448,4800.0
2010-03-31 12:55:00,32.95,32.95,32.93,32.93,60400.0,27.2448,27.2448,27.2283,27.2283,60400.0
2010-03-31 13:00:00,32.93,32.93,32.92,32.92,9000.0,27.2283,27.2283,27.22,27.22,9000.0
2010-03-31 13:05:00,32.92,32.94,32.92,32.92,8900.0,27.22,27.2365,27.22,27.22,8900.0
2010-03-31 13:10:00,32.92,32.92,32.91,32.92,6900.0,27.22,27.22,27.2117,27.22,6900.0
2010-03-31 13:15:00,32.92,32.92,32.9,32.91,26400.0,27.22,27.22,27.2034,27.2117,26400.0
2010-03-31 13:20:00,32.91,32.91,32.89,32.91,60700.0,27.2117,27.2117,27.1952,27.2117,60700.0
2010-03-31 13:25:00,32.91,32.93,32.91,32.93,47300.0,27.2117,27.2283,27.2117,27.2283,47300.0
2010-03-31 13:30:00,32.93,32.93,32.91,32.91,11900.0,27.2283,27.2283,27.2117,27.2117,11900.0
2010-03-31 13:35:00,32.91,32.92,32.91,32.91,43900.0,27.2117,27.22,27.2117,27.2117,43900.0
2010-03-31 13:40:00,32.91,32.94,32.91,32.93,45300.0,27.2117,27.2365,27.2117,27.2283,45300.0
2010-03-31 13:45:00,32.93,32.95,32.92,32.95,9800.0,27.2283,27.2448,27.22,27.2448,9800.0
2010-03-31 13:50:00,32.94,32.94,32.93,32.94,13700.0,27.2365,27.2365,27.2283,27.2365,13700.0
2010-03-31 13:55:00,32.95,32.95,32.94,32.94,17100.0,27.2448,27.2448,27.2365,27.2365,17100.0
2010-03-31 14:00:00,32.95,32.96,32.94,32.94,22500.0,27.2448,27.2531,27.2365,27.2365,22500.0
2010-03-31 14:05:00,32.94,32.98,32.94,32.97,38200.0,27.2365,27.2696,27.2365,27.2613,38200.0
2010-03-31 14:10:00,32.97,32.98,32.95,32.95,16200.0,27.2613,27.2696,27.2448,27.2448,16200.0
2010-03-31 14:15:00,32.96,32.97,32.95,32.95,39400.0,27.2531,27.2613,27.2448,27.2448,39400.0
2010-03-31 14:20:00,32.95,32.96,32.94,32.95,19700.0,27.2448,27.2531,27.2365,27.2448,19700.0
2010-03-31 14:25:00,32.95,32.97,32.95,32.97,22600.0,27.2448,27.2613,27.2448,27.2613,22600.0
2010-03-31 14:30:00,32.96,32.96,32.94,32.95,36300.0,27.2531,27.2531,27.2365,27.2448,36300.0
2010-03-31 14:35:00,32.95,32.95,32.93,32.94,17900.0,27.2448,27.2448,27.2283,27.2365,17900.0
2010-03-31 14:40:00,32.93,32.93,32.9,32.9,49100.0,27.2283,27.2283,27.2034,27.2034,49100.0
2010-03-31 14:45:00,32.9,32.9,32.87,32.87,272000.0,27.2034,27.2034,27.1786,27.1786,272000.0
2010-03-31 14:50:00,32.86,32.87,32.82,32.84,332700.0,27.1704,27.1786,27.1373,27.1538,332700.0
2010-03-31 14:55:00,32.84,32.86,32.82,32.85,78000.0,27.1538,27.1704,27.1373,27.1621,78000.0
2010-03-31 15:00:00,32.86,32.86,32.84,32.84,60300.0,27.1704,27.1704,27.1538,27.1538,60300.0
2010-03-31 15:05:00,32.84,32.87,32.83,32.85,104400.0,27.1538,27.1786,27.1456,27.1621,104400.0
2010-03-31 15:10:00,32.85,32.86,32.84,32.84,125900.0,27.1621,27.1704,27.1538,27.1538,125900.0
2010-03-31 15:15:00,32.83,32.83,32.81,32.82,157400.0,27.1456,27.1456,27.129,27.1373,157400.0
2010-03-31 15:20:00,32.83,32.84,32.8,32.81,77000.0,27.1456,27.1538,27.1208,27.129,77000.0
2010-03-31 15:25:00,32.8,32.86,32.8,32.86,162300.0,27.1208,27.1704,27.1208,27.1704,162300.0
2010-03-31 15:30:00,32.87,32.88,32.84,32.86,154200.0,27.1786,27.1869,27.1538,27.1704,154200.0
2010-03-31 15:35:00,32.87,32.87,32.84,32.86,48900.0,27.1786,27.1786,27.1538,27.1704,48900.0
2010-03-31 15:40:00,32.87,32.87,32.84,32.86,72400.0,27.1786,27.1786,27.1538,27.1704,72400.0
2010-03-31 15:45:00,32.85,32.85,32.78,32.79,291100.0,27.1621,27.1621,27.1042,27.1125,291100.0
2010-03-31 15:50:00,32.79,32.83,32.78,32.81,269600.0,27.1125,27.1456,27.1042,27.129,269600.0
2010-03-31 15:55:00,32.81,32.85,32.81,32.84,367500.0,27.129,27.1621,27.129,27.1538,367500.0
2010-04-01 09:30:00,33.01,33.14,33.01,33.11,387400.0,27.2944,27.4019,27.2944,27.3771,387400.0
2010-04-01 09:35:00,33.11,33.17,33.11,33.12,100400.0,27.3771,27.4267,27.3771,27.3854,100400.0
2010-04-01 09:40:00,33.12,33.13,33.08,33.1,604400.0,27.3854,27.3936,27.3523,27.3688,604400.0
2010-04-01 09:45:00,33.11,33.16,33.11,33.12,53900.0,27.3771,27.4184,27.3771,27.3854,53900.0
2010-04-01 09:50:00,33.13,33.14,33.11,33.14,81500.0,27.3936,27.4019,27.3771,27.4019,81500.0
2010-04-01 09:55:00,33.14,33.17,33.14,33.15,48300.0,27.4019,27.4267,27.4019,27.4102,48300.0
2010-04-01 10:00:00,33.15,33.2,33.14,33.17,222600.0,27.4102,27.4515,27.4019,27.4267,222600.0
2010-04-01 10:05:00,33.17,33.19,33.14,33.15,151500.0,27.4267,27.4432,27.4019,27.4102,151500.0
2010-04-01 10:10:00,33.15,33.16,33.14,33.16,81600.0,27.4102,27.4184,27.4019,27.4184,81600.0
2010-04-01 10:15:00,33.15,33.18,33.13,33.14,75500.0,27.4102,27.435,27.3936,27.4019,75500.0
2010-04-01 10:20:00,33.13,33.15,33.13,33.15,30500.0,27.3936,27.4102,27.3936,27.4102,30500.0
2010-04-01 10:25:00,33.16,33.16,33.12,33.14,172500.0,27.4184,27.4184,27.3854,27.4019,172500.0
2010-04-01 10:30:00,33.14,33.15,33.12,33.13,29300.0,27.4019,27.4102,27.3854,27.3936,29300.0
2010-04-01 10:35:00,33.13,33.15,33.12,33.15,47500.0,27.3936,27.4102,27.3854,27.4102,47500.0
2010-04-01 10:40:00,33.16,33.19,33.15,33.16,34800.0,27.4184,27.4432,27.4102,27.4184,34800.0
2010-04-01 10:45:00,33.16,33.17,33.12,33.12,48700.0,27.4184,27.4267,27.3854,27.3854,48700.0
2010-04-01 10:50:00,33.12,33.12,33.09,33.1,81900.0,27.3854,27.3854,27.3606,27.3688,81900.0
2010-04-01 10:55:00,33.1,33.11,33.06,33.09,62300.0,27.3688,27.3771,27.3357,27.3606,62300.0
2010-04-01 11:00:00,33.08,33.09,33.07,33.08,21400.0,27.3523,27.3606,27.344,27.3523,21400.0
2010-04-01 11:05:00,33.08,33.09,33.06,33.06,38000.0,27.3523,27.3606,27.3357,27.3357,38000.0
2010-04-01 11:10:00,33.06,33.07,33.03,33.07,32100.0,27.3357,27.344,27.3109,27.344,32100.0
2010-04-01 11:15:00,33.07,33.08,33.04,33.04,59900.0,27.344,27.3523,27.3192,27.3192,59900.0
2010-04-01 11:20:00,33.03,33.04,33.01,33.04,68800.0,27.3109,27.3192,27.2944,27.3192,68800.0
2010-04-01 11:25:00,33.04,33.06,33.03,33.06,19600.0,27.3192,27.3357,27.3109,27.3357,19600.0
2010-04-01 11:30:00,33.06,33.09,33.06,33.09,58700.0,27.3357,27.3606,27.3357,27.3606,58700.0
2010-04-01 11:35:00,33.09,33.1,33.08,33.1,54700.0,27.3606,27.3688,27.3523,27.3688,54700.0
2010-04-01 11:40:00,33.11,33.12,33.11,33.11,29000.0,27.3771,27.3854,27.3771,27.3771,29000.0
2010-04-01 11:45:00,33.12,33.13,33.12,33.12,5600.0,27.3854,27.3936,27.3854,27.3854,5600.0
2010-04-01 11:50:00,33.12,33.12,33.11,33.12,43400.0,27.3854,27.3854,27.3771,27.3854,43400.0
2010-04-01 11:55:00,33.12,33.13,33.1,33.1,49500.0,27.3854,27.3936,27.3688,27.3688,49500.0
2010-04-01 12:00:00,33.11,33.11,33.09,33.09,17400.0,27.3771,27.3771,27.3606,27.3606,17400.0
2010-04-01 12:05:00,33.09,33.11,33.09,33.09,34600.0,27.3606,27.3771,27.3606,27.3606,34600.0
2010-04-01 12:10:00,33.1,33.11,33.09,33.11,42000.0,27.3688,27.3771,27.3606,27.3771,42000.0
2010-04-01 12:15:00,33.12,33.12,33.1,33.1,50400.0,27.3854,27.3854,27.3688,27.3688,50400.0
2010-04-01 12:20:00,33.1,33.11,33.09,33.1,22300.0,27.3688,27.3771,27.3606,27.3688,22300.0
2010-04-01 12:25:00,33.11,33.11,33.07,33.07,19600.0,27.3771,27.3771,27.344,27.344,19600.0
2010-04-01 12:30:00,33.07,33.08,33.07,33.07,8700.0,27.344,27.3523,27.344,27.344,8700.0
2010-04-01 12:35:00,33.08,33.1,33.07,33.09,27300.0,27.3523,27.3688,27.344,27.3606,27300.0
2010-04-01 12:40:00,33.09,33.09,33.07,33.09,28200.0,27.3606,27.3606,27.344,27.3606,28200.0
2010-04-01 12:45:00,33.09,33.09,33.08,33.09,29000.0,27.3606,27.3606,27.3523,27.3606,29000.0
2010-04-01 12:50:00,33.09,33.1,33.08,33.09,77900.0,27.3606,27.3688,27.3523,27.3606,77900.0
2010-04-01 12:55:00,33.1,33.1,33.08,33.08,22000.0,27.3688,27.3688,27.3523,27.3523,22000.0
2010-04-01 13:00:00,33.08,33.09,33.06,33.06,21700.0,27.3523,27.3606,27.3357,27.3357,21700.0
2010-04-01 13:05:00,33.06,33.07,33.06,33.07,72400.0,27.3357,27.344,27.3357,27.344,72400.0
2010-04-01 13:10:00,33.08,33.08,33.06,33.06,35600.0,27.3523,27.3523,27.3357,27.3357,35600.0
2010-04-01 13:15:00,33.07,33.08,33.06,33.07,17600.0,27.344,27.3523,27.3357,27.344,17600.0
2010-04-01 13:20:00,33.07,33.08,33.07,33.08,11500.0,27.344,27.3523,27.344,27.3523,11500.0
2010-04-01 13:25:00,33.08,33.09,33.07,33.09,13200.0,27.3523,27.3606,27.344,27.3606,13200.0
2010-04-01 13:30:00,33.09,33.09,33.08,33.09,22800.0,27.3606,27.3606,27.3523,27.3606,22800.0
2010-04-01 13:35:00,33.09,33.11,33.09,33.1,21300.0,27.3606,27.3771,27.3606,27.3688,21300.0
2010-04-01 13:40:00,33.09,33.1,33.05,33.05,25000.0,27.3606,27.3688,27.3275,27.3275,25000.0
2010-04-01 13:45:00,33.05,33.05,32.98,33.0,36100.0,27.3275,27.3275,27.2696,27.2861,36100.0
2010-04-01 13:50:00,32.99,32.99,32.96,32.96,47900.0,27.2779,27.2779,27.2531,27.2531,47900.0
2010-04-01 13:55:00,32.96,32.98,32.95,32.96,68700.0,27.2531,27.2696,27.2448,27.2531,68700.0
2010-04-01 14:00:00,32.96,32.97,32.93,32.95,86400.0,27.2531,27.2613,27.2283,27.2448,86400.0
2010-04-01 14:05:00,32.95,32.95,32.92,32.93,222000.0,27.2448,27.2448,27.22,27.2283,222000.0
2010-04-01 14:10:00,32.93,32.97,32.93,32.96,107600.0,27.2283,27.2613,27.2283,27.2531,107600.0
2010-04-01 14:15:00,32.96,33.01,32.95,33.0,92900.0,27.2531,27.2944,27.2448,27.2861,92900.0
2010-04-01 14:20:00,33.0,33.0,32.98,32.98,22500.0,27.2861,27.2861,27.2696,27.2696,22500.0
2010-04-01 14:25:00,32.98,32.98,32.95,32.97,39600.0,27.2696,27.2696,27.2448,27.2613,39600.0
2010-04-01 14:30:00,32.96,32.98,32.9,32.9,38100.0,27.2531,27.2696,27.2034,27.2034,38100.0
2010-04-01 14:35:00,32.9,32.9,32.86,32.87,38000.0,27.2034,27.2034,27.1704,27.1786,38000.0
2010-04-01 14:40:00,32.87,32.88,32.84,32.88,39900.0,27.1786,27.1869,27.1538,27.1869,39900.0
2010-04-01 14:45:00,32.87,32.9,32.86,32.89,40800.0,27.1786,27.2034,27.1704,27.1952,40800.0
2010-04-01 14:50:00,32.9,32.94,32.9,32.92,60200.0,27.2034,27.2365,27.2034,27.22,60200.0
2010-04-01 14:55:00,32.92,32.94,32.9,32.94,50200.0,27.22,27.2365,27.2034,27.2365,50200.0
2010-04-01 15:00:00,32.94,32.97,32.93,32.94,47500.0,27.2365,27.2613,27.2283,27.2365,47500.0
2010-04-01 15:05:00,32.94,32.96,32.93,32.96,67500.0,27.2365,27.2531,27.2283,27.2531,67500.0
2010-04-01 15:10:00,32.96,32.97,32.96,32.97,30000.0,27.2531,27.2613,27.2531,27.2613,30000.0
2010-04-01 15:15:00,32.97,32.99,32.96,32.96,61800.0,27.2613,27.2779,27.2531,27.2531,61800.0
2010-04-01 15:20:00,32.97,32.99,32.96,32.99,21200.0,27.2613,27.2779,27.2531,27.2779,21200.0
2010-04-01 15:25:00,32.99,32.99,32.97,32.98,13800.0,27.2779,27.2779,27.2613,27.2696,13800.0
2010-04-01 15:30:00,32.98,33.04,32.98,33.04,102500.0,27.2696,27.3192,27.2696,27.3192,102500.0
2010-04-01 15:35:00,33.04,33.04,32.99,33.02,44900.0,27.3192,27.3192,27.2779,27.3027,44900.0
2010-04-01 15:40:00,33.01,33.03,33.01,33.03,79600.0,27.2944,27.3109,27.2944,27.3109,79600.0
2010-04-01 15:45:00,33.03,33.04,33.02,33.03,86300.0,27.3109,27.3192,27.3027,27.3109,86300.0
2010-04-01 15:50:00,33.03,33.05,33.02,33.05,162200.0,27.3109,27.3275,27.3027,27.3275,162200.0
2010-04-01 15:55:00,33.04,33.07,33.04,33.07,310000.0,27.3192,27.344,27.3192,27.344,310000.0
2010-04-05 09:30:00,33.2,33.2,33.13,33.13,48600.0,27.4515,27.4515,27.3936,27.3936,48600.0
2010-04-05 09:35:00,33.14,33.15,33.07,33.1,553300.0,27.4019,27.4102,27.344,27.3688,553300.0
2010-04-05 09:40:00,33.1,33.18,33.1,33.18,477700.0,27.3688,27.435,27.3688,27.435,477700.0
2010-04-05 09:45:00,33.18,33.24,33.18,33.22,293400.0,27.435,27.4846,27.435,27.468,293400.0
2010-04-05 09:50:00,33.24,33.27,33.24,33.26,81300.0,27.4846,27.5094,27.4846,27.5011,81300.0
2010-04-05 09:55:00,33.27,33.3,33.27,33.27,18600.0,27.5094,27.5342,27.5094,27.5094,18600.0
2010-04-05 10:00:00,33.28,33.31,33.27,33.29,45200.0,27.5177,27.5425,27.5094,27.5259,45200.0
2010-04-05 10:05:00,33.3,33.31,33.29,33.31,49300.0,27.5342,27.5425,27.5259,27.5425,49300.0
2010-04-05 10:10:00,33.31,33.37,33.31,33.37,45000.0,27.5425,27.5921,27.5425,27.5921,45000.0
2010-04-05 10:15:00,33.37,33.4,33.37,33.37,15600.0,27.5921,27.6169,27.5921,27.5921,15600.0
2010-04-05 10:20:00,33.38,33.44,33.38,33.43,36400.0,27.6003,27.6499,27.6003,27.6417,36400.0
2010-04-05 10:25:00,33.43,33.43,33.4,33.4,15300.0,27.6417,27.6417,27.6169,27.6169,15300.0
2010-04-05 10:30:00,33.41,33.42,33.4,33.42,75100.0,27.6251,27.6334,27.6169,27.6334,75100.0
2010-04-05 10:35:00,33.42,33.46,33.42,33.45,51200.0,27.6334,27.6665,27.6334,27.6582,51200.0
2010-04-05 10:40:00,33.45,33.47,33.44,33.47,21500.0,27.6582,27.6748,27.6499,27.6748,21500.0
2010-04-05 10:45:00,33.47,33.48,33.46,33.47,17900.0,27.6748,27.683,27.6665,27.6748,17900.0
2010-04-05 10:50:00,33.47,33.5,33.46,33.49,63000.0,27.6748,27.6996,27.6665,27.6913,63000.0
2010-04-05 10:55:00,33.5,33.5,33.48,33.48,21300.0,27.6996,27.6996,27.683,27.683,21300.0
2010-04-05 11:00:00,33.47,33.48,33.46,33.47,20100.0,27.6748,27.683,27.6665,27.6748,20100.0
2010-04-05 11:05:00,33.47,33.49,33.47,33.48,175900.0,27.6748,27.6913,27.6748,27.683,175900.0
2010-04-05 11:10:00,33.48,33.49,33.48,33.49,36400.0,27.683,27.6913,27.683,27.6913,36400.0
2010-04-05 11:15:00,33.49,33.5,33.48,33.48,7900.0,27.6913,27.6996,27.683,27.683,7900.0
2010-04-05 11:20:00,33.48,33.49,33.48,33.49,34100.0,27.683,27.6913,27.683,27.6913,34100.0
2010-04-05 11:25:00,33.49,33.5,33.48,33.48,59100.0,27.6913,27.6996,27.683,27.683,59100.0
2010-04-05 11:30:00,33.48,33.49,33.44,33.44,14200.0,27.683,27.6913,27.6499,27.6499,14200.0
2010-04-05 11:35:00,33.44,33.44,33.42,33.42,34700.0,27.6499,27.6499,27.6334,27.6334,34700.0
2010-04-05 11:40:00,33.42,33.44,33.42,33.44,25500.0,27.6334,27.6499,27.6334,27.6499,25500.0
2010-04-05 11:45:00,33.44,33.45,33.43,33.43,17500.0,27.6499,27.6582,27.6417,27.6417,17500.0
2010-04-05 11:50:00,33.44,33.46,33.44,33.46,35200.0,27.6499,27.6665,27.6499,27.6665,35200.0
2010-04-05 11:55:00,33.47,33.47,33.46,33.47,35000.0,27.6748,27.6748,27.6665,27.6748,35000.0
2010-04-05 12:00:00,33.47,33.47,33.46,33.46,4200.0,27.6748,27.6748,27.6665,27.6665,4200.0
2010-04-05 12:05:00,33.47,33.47,33.45,33.47,33000.0,27.6748,27.6748,27.6582,27.6748,33000.0
2010-04-05 12:10:00,33.48,33.48,33.45,33.45,21300.0,27.683,27.683,27.6582,27.6582,21300.0
2010-04-05 12:15:00,33.45,33.46,33.45,33.46,8900.0,27.6582,27.6665,27.6582,27.6665,8900.0
2010-04-05 12:20:00,33.46,33.48,33.46,33.46,15100.0,27.6665,27.683,27.6665,27.6665,15100.0
2010-04-05 12:25:00,33.47,33.47,33.46,33.47,10000.0,27.6748,27.6748,27.6665,27.6748,10000.0
2010-04-05 12:30:00,33.47,33.5,33.47,33.48,209300.0,27.6748,27.6996,27.6748,27.683,209300.0
2010-04-05 12:35:00,33.48,33.49,33.45,33.45,16600.0,27.683,27.6913,27.6582,27.6582,16600.0
2010-04-05 12:40:00,33.46,33.46,33.45,33.45,10200.0,27.6665,27.6665,27.6582,27.6582,10200.0
2010-04-05 12:45:00,33.45,33.45,33.44,33.44,6300.0,27.6582,27.6582,27.6499,27.6499,6300.0
2010-04-05 12:50:00,33.43,33.45,33.43,33.44,54800.0,27.6417,27.6582,27.6417,27.6499,54800.0
2010-04-05 12:55:00,33.44,33.44,33.42,33.42,18500.0,27.6499,27.6499,27.6334,27.6334,18500.0
2010-04-05 13:00:00,33.42,33.44,33.42,33.44,47700.0,27.6334,27.6499,27.6334,27.6499,47700.0
2010-04-05 13:05:00,33.43,33.44,33.4,33.41,63500.0,27.6417,27.6499,27.6169,27.6251,63500.0
2010-04-05 13:10:00,33.4,33.41,33.4,33.41,18500.0,27.6169,27.6251,27.6169,27.6251,18500.0
2010-04-05 13:15:00,33.4,33.43,33.4,33.42,25700.0,27.6169,27.6417,27.6169,27.6334,25700.0
2010-04-05 13:20:00,33.42,33.43,33.42,33.43,6000.0,27.6334,27.6417,27.6334,27.6417,6000.0
2010-04-05 13:25:00,33.43,33.44,33.42,33.44,20600.0,27.6417,27.6499,27.6334,27.6499,20600.0
2010-04-05 13:30:00,33.44,33.45,33.44,33.45,45000.0,27.6499,27.6582,27.6499,27.6582,45000.0
2010-04-05 13:35:00,33.45,33.45,33.4,33.4,35100.0,27.6582,27.6582,27.6169,27.6169,35100.0
2010-04-05 13:40:00,33.41,33.42,33.4,33.4,32500.0,27.6251,27.6334,27.6169,27.6169,32500.0
2010-04-05 13:45:00,33.41,33.41,33.39,33.39,19800.0,27.6251,27.6251,27.6086,27.6086,19800.0
2010-04-05 13:50:00,33.39,33.42,33.39,33.42,31100.0,27.6086,27.6334,27.6086,27.6334,31100.0
2010-04-05 13:55:00,33.42,33.42,33.4,33.41,36100.0,27.6334,27.6334,27.6169,27.6251,36100.0
2010-04-05 14:00:00,33.41,33.41,33.4,33.41,22200.0,27.6251,27.6251,27.6169,27.6251,22200.0
2010-04-05 14:05:00,33.41,33.43,33.41,33.43,6600.0,27.6251,27.6417,27.6251,27.6417,6600.0
2010-04-05 14:10:00,33.43,33.43,33.41,33.41,25800.0,27.6417,27.6417,27.6251,27.6251,25800.0
2010-04-05 14:15:00,33.41,33.42,33.4,33.42,31000.0,27.6251,27.6334,27.6169,27.6334,31000.0
2010-04-05 14:20:00,33.41,33.44,33.41,33.43,53700.0,27.6251,27.6499,27.6251,27.6417,53700.0
2010-04-05 14:25:00,33.44,33.46,33.44,33.44,76400.0,27.6499,27.6665,27.6499,27.6499,76400.0
2010-04-05 14:30:00,33.45,33.45,33.43,33.45,46800.0,27.6582,27.6582,27.6417,27.6582,46800.0
2010-04-05 14:35:00,33.44,33.46,33.43,33.45,79200.0,27.6499,27.6665,27.6417,27.6582,79200.0
2010-04-05 14:40:00,33.45,33.48,33.45,33.47,85800.0,27.6582,27.683,27.6582,27.6748,85800.0
2010-04-05 14:45:00,33.46,33.48,33.46,33.48,45500.0,27.6665,27.683,27.6665,27.683,45500.0
2010-04-05 14:50:00,33.48,33.48,33.45,33.46,31700.0,27.683,27.683,27.6582,27.6665,31700.0
2010-04-05 14:55:00,33.47,33.47,33.43,33.43,65300.0,27.6748,27.6748,27.6417,27.6417,65300.0
2010-04-05 15:00:00,33.44,33.45,33.43,33.45,33900.0,27.6499,27.6582,27.6417,27.6582,33900.0
2010-04-05 15:05:00,33.45,33.46,33.43,33.43,76700.0,27.6582,27.6665,27.6417,27.6417,76700.0
2010-04-05 15:10:00,33.43,33.45,33.42,33.45,42900.0,27.6417,27.6582,27.6334,27.6582,42900.0
2010-04-05 15:15:00,33.45,33.46,33.44,33.45,99500.0,27.6582,27.6665,27.6499,27.6582,99500.0
2010-04-05 15:20:00,33.45,33.47,33.44,33.47,66600.0,27.6582,27.6748,27.6499,27.6748,66600.0
2010-04-05 15:25:00,33.46,33.47,33.45,33.46,27300.0,27.6665,27.6748,27.6582,27.6665,27300.0
2010-04-05 15:30:00,33.46,33.46,33.43,33.44,27100.0,27.6665,27.6665,27.6417,27.6499,27100.0
2010-04-05 15:35:00,33.44,33.45,33.42,33.42,38700.0,27.6499,27.6582,27.6334,27.6334,38700.0
2010-04-05 15:40:00,33.43,33.44,33.41,33.41,151300.0,27.6417,27.6499,27.6251,27.6251,151300.0
2010-04-05 15:45:00,33.42,33.47,33.42,33.47,213000.0,27.6334,27.6748,27.6334,27.6748,213000.0
2010-04-05 15:50:00,33.47,33.47,33.45,33.47,177300.0,27.6748,27.6748,27.6582,27.6748,177300.0
2010-04-05 15:55:00,33.46,33.48,33.45,33.47,587500.0,27.6665,27.683,27.6582,27.6748,587500.0
2010-04-06 09:30:00,33.4,33.4,33.29,33.31,80100.0,27.6169,27.6169,27.5259,27.5425,80100.0
2010-04-06 09:35:00,33.31,33.4,33.31,33.39,68000.0,27.5425,27.6169,27.5425,27.6086,68000.0
2010-04-06 09:40:00,33.39,33.43,33.37,33.43,78900.0,27.6086,27.6417,27.5921,27.6417,78900.0
2010-04-06 09:45:00,33.44,33.47,33.42,33.47,66600.0,27.6499,27.6748,27.6334,27.6748,66600.0
2010-04-06 09:50:00,33.47,33.47,33.44,33.46,69800.0,27.6748,27.6748,27.6499,27.6665,69800.0
2010-04-06 09:55:00,33.46,33.49,33.46,33.47,59300.0,27.6665,27.6913,27.6665,27.6748,59300.0
2010-04-06 10:00:00,33.47,33.47,33.44,33.47,41200.0,27.6748,27.6748,27.6499,27.6748,41200.0
2010-04-06 10:05:00,33.47,33.48,33.45,33.45,30300.0,27.6748,27.683,27.6582,27.6582,30300.0
2010-04-06 10:10:00,33.46,33.48,33.45,33.47,32100.0,27.6665,27.683,27.6582,27.6748,32100.0
2010-04-06 10:15:00,33.47,33.48,33.44,33.45,35000.0,27.6748,27.683,27.6499,27.6582,35000.0
2010-04-06 10:20:00,33.44,33.45,33.42,33.45,32500.0,27.6499,27.6582,27.6334,27.6582,32500.0
2010-04-06 10:25:00,33.45,33.47,33.44,33.47,26800.0,27.6582,27.6748,27.6499,27.6748,26800.0
2010-04-06 10:30:00,33.47,33.49,33.45,33.47,45100.0,27.6748,27.6913,27.6582,27.6748,45100.0
2010-04-06 10:35:00,33.46,33.47,33.45,33.45,21600.0,27.6665,27.6748,27.6582,27.6582,21600.0
2010-04-06 10:40:00,33.45,33.48,33.45,33.47,26600.0,27.6582,27.683,27.6582,27.6748,26600.0
2010-04-06 10:45:00,33.47,33.48,33.45,33.45,206900.0,27.6748,27.683,27.6582,27.6582,206900.0
2010-04-06 10:50:00,33.45,33.46,33.43,33.44,50600.0,27.6582,27.6665,27.6417,27.6499,50600.0
2010-04-06 10:55:00,33.44,33.47,33.44,33.47,47400.0,27.6499,27.6748,27.6499,27.6748,47400.0
2010-04-06 11:00:00,33.47,33.48,33.45,33.45,31700.0,27.6748,27.683,27.6582,27.6582,31700.0
2010-04-06 11:05:00,33.45,33.46,33.45,33.45,5600.0,27.6582,27.6665,27.6582,27.6582,5600.0
2010-04-06 11:10:00,33.46,33.46,33.46,33.46,7300.0,27.6665,27.6665,27.6665,27.6665,7300.0
2010-04-06 11:15:00,33.46,33.48,33.45,33.48,114800.0,27.6665,27.683,27.6582,27.683,114800.0
2010-04-06 11:20:00,33.48,33.5,33.47,33.47,131900.0,27.683,27.6996,27.6748,27.6748,131900.0
2010-04-06 11:25:00,33.47,33.5,33.46,33.49,33600.0,27.6748,27.6996,27.6665,27.6913,33600.0
2010-04-06 11:30:00,33.49,33.5,33.47,33.49,35600.0,27.6913,27.6996,27.6748,27.6913,35600.0
2010-04-06 11:35:00,33.49,33.5,33.48,33.48,23200.0,27.6913,27.6996,27.683,27.683,23200.0
2010-04-06 11:40:00,33.48,33.5,33.48,33.5,32900.0,27.683,27.6996,27.683,27.6996,32900.0
2010-04-06 11:45:00,33.5,33.51,33.49,33.49,39100.0,27.6996,27.7078,27.6913,27.6913,39100.0
2010-04-06 11:50:00,33.49,33.49,33.47,33.47,15500.0,27.6913,27.6913,27.6748,27.6748,15500.0
2010-04-06 11:55:00,33.47,33.48,33.45,33.46,21200.0,27.6748,27.683,27.6582,27.6665,21200.0
2010-04-06 12:00:00,33.47,33.47,33.46,33.46,7600.0,27.6748,27.6748,27.6665,27.6665,7600.0
2010-04-06 12:05:00,33.47,33.48,33.47,33.48,1800.0,27.6748,27.683,27.6748,27.683,1800.0
2010-04-06 12:10:00,33.48,33.49,33.47,33.48,15600.0,27.683,27.6913,27.6748,27.683,15600.0
2010-04-06 12:15:00,33.48,33.49,33.48,33.49,120300.0,27.683,27.6913,27.683,27.6913,120300.0
2010-04-06 12:20:00,33.49,33.5,33.49,33.49,15700.0,27.6913,27.6996,27.6913,27.6913,15700.0
2010-04-06 12:25:00,33.49,33.49,33.47,33.48,42800.0,27.6913,27.6913,27.6748,27.683,42800.0
2010-04-06 12:30:00,33.47,33.47,33.45,33.45,33100.0,27.6748,27.6748,27.6582,27.6582,33100.0
2010-04-06 12:35:00,33.44,33.44,33.43,33.44,7800.0,27.6499,27.6499,27.6417,27.6499,7800.0
2010-04-06 12:40:00,33.44,33.44,33.43,33.44,8800.0,27.6499,27.6499,27.6417,27.6499,8800.0
2010-04-06 12:45:00,33.43,33.44,33.43,33.43,8100.0,27.6417,27.6499,27.6417,27.6417,8100.0
2010-04-06 12:50:00,33.43,33.43,33.42,33.42,16700.0,27.6417,27.6417,27.6334,27.6334,16700.0
2010-04-06 12:55:00,33.43,33.44,33.42,33.44,26800.0,27.6417,27.6499,27.6334,27.6499,26800.0
2010-04-06 13:00:00,33.44,33.46,33.44,33.46,15800.0,27.6499,27.6665,27.6499,27.6665,15800.0
2010-04-06 13:05:00,33.46,33.47,33.46,33.47,12800.0,27.6665,27.6748,27.6665,27.6748,12800.0
2010-04-06 13:10:00,33.47,33.47,33.46,33.46,16900.0,27.6748,27.6748,27.6665,27.6665,16900.0
2010-04-06 13:15:00,33.46,33.46,33.45,33.46,31700.0,27.6665,27.6665,27.6582,27.6665,31700.0
2010-04-06 13:20:00,33.45,33.47,33.45,33.47,8000.0,27.6582,27.6748,27.6582,27.6748,8000.0
2010-04-06 13:25:00,33.46,33.47,33.46,33.46,12600.0,27.6665,27.6748,27.6665,27.6665,12600.0
2010-04-06 13:30:00,33.46,33.47,33.44,33.44,37900.0,27.6665,27.6748,27.6499,27.6499,37900.0
2010-04-06 13:35:00,33.43,33.43,33.42,33.43,14400.0,27.6417,27.6417,27.6334,27.6417,14400.0
2010-04-06 13:40:00,33.43,33.45,33.43,33.45,33600.0,27.6417,27.6582,27.6417,27.6582,33600.0
2010-04-06 13:45:00,33.44,33.44,33.43,33.44,19400.0,27.6499,27.6499,27.6417,27.6499,19400.0
2010-04-06 13:50:00,33.44,33.44,33.43,33.44,8900.0,27.6499,27.6499,27.6417,27.6499,8900.0
2010-04-06 13:55:00,33.44,33.45,33.43,33.43,59400.0,27.6499,27.6582,27.6417,27.6417,59400.0
2010-04-06 14:00:00,33.43,33.46,33.42,33.46,23200.0,27.6417,27.6665,27.6334,27.6665,23200.0
2010-04-06 14:05:00,33.47,33.47,33.46,33.47,37200.0,27.6748,27.6748,27.6665,27.6748,37200.0
2010-04-06 14:10:00,33.47,33.51,33.47,33.5,66700.0,27.6748,27.7078,27.6748,27.6996,66700.0
2010-04-06 14:15:00,33.51,33.54,33.5,33.54,126700.0,27.7078,27.7326,27.6996,27.7326,126700.0
2010-04-06 14:20:00,33.54,33.55,33.54,33.55,10100.0,27.7326,27.7409,27.7326,27.7409,10100.0
2010-04-06 14:25:00,33.55,33.55,33.54,33.55,22800.0,27.7409,27.7409,27.7326,27.7409,22800.0
2010-04-06 14:30:00,33.55,33.56,33.54,33.56,28900.0,27.7409,27.7492,27.7326,27.7492,28900.0
2010-04-06 14:35:00,33.56,33.58,33.56,33.58,4500.0,27.7492,27.7657,27.7492,27.7657,4500.0
2010-04-06 14:40:00,33.57,33.58,33.57,33.58,26900.0,27.7574,27.7657,27.7574,27.7657,26900.0
2010-04-06 14:45:00,33.57,33.57,33.56,33.56,15400.0,27.7574,27.7574,27.7492,27.7492,15400.0
2010-04-06 14:50:00,33.55,33.56,33.54,33.54,8800.0,27.7409,27.7492,27.7326,27.7326,8800.0
2010-04-06 14:55:00,33.54,33.56,33.54,33.55,14600.0,27.7326,27.7492,27.7326,27.7409,14600.0
2010-04-06 15:00:00,33.54,33.56,33.53,33.53,55600.0,27.7326,27.7492,27.7244,27.7244,55600.0
2010-04-06 15:05:00,33.54,33.54,33.53,33.54,20100.0,27.7326,27.7326,27.7244,27.7326,20100.0
2010-04-06 15:10:00,33.54,33.54,33.52,33.52,24200.0,27.7326,27.7326,27.7161,27.7161,24200.0
2010-04-06 15:15:00,33.53,33.53,33.52,33.52,7200.0,27.7244,27.7244,27.7161,27.7161,7200.0
2010-04-06 15:20:00,33.53,33.53,33.49,33.49,21000.0,27.7244,27.7244,27.6913,27.6913,21000.0
2010-04-06 15:25:00,33.5,33.5,33.48,33.49,18000.0,27.6996,27.6996,27.683,27.6913,18000.0
2010-04-06 15:30:00,33.48,33.5,33.48,33.5,72000.0,27.683,27.6996,27.683,27.6996,72000.0
2010-04-06 15:35:00,33.5,33.5,33.49,33.49,76900.0,27.6996,27.6996,27.6913,27.6913,76900.0
2010-04-06 15:40:00,33.49,33.52,33.48,33.52,111200.0,27.6913,27.7161,27.683,27.7161,111200.0
2010-04-06 15:45:00,33.51,33.51,33.5,33.51,50500.0,27.7078,27.7078,27.6996,27.7078,50500.0
2010-04-06 15:50:00,33.51,33.52,33.49,33.52,116300.0,27.7078,27.7161,27.6913,27.7161,116300.0
2010-04-06 15:55:00,33.52,33.52,33.5,33.51,275400.0,27.7161,27.7161,27.6996,27.7078,275400.0
2010-04-07 09:30:00,33.44,33.53,33.42,33.44,163500.0,27.6499,27.7244,27.6334,27.6499,163500.0
2010-04-07 09:35:00,33.44,33.46,33.42,33.45,197100.0,27.6499,27.6665,27.6334,27.6582,197100.0
2010-04-07 09:40:00,33.47,33.5,33.47,33.5,40900.0,27.6748,27.6996,27.6748,27.6996,40900.0
2010-04-07 09:45:00,33.51,33.53,33.49,33.49,22800.0,27.7078,27.7244,27.6913,27.6913,22800.0
2010-04-07 09:50:00,33.49,33.53,33.49,33.52,32900.0,27.6913,27.7244,27.6913,27.7161,32900.0
2010-04-07 09:55:00,33.52,33.53,33.5,33.52,66700.0,27.7161,27.7244,27.6996,27.7161,66700.0
2010-04-07 10:00:00,33.52,33.52,33.48,33.5,39200.0,27.7161,27.7161,27.683,27.6996,39200.0
2010-04-07 10:05:00,33.5,33.52,33.49,33.51,59400.0,27.6996,27.7161,27.6913,27.7078,59400.0
2010-04-07 10:10:00,33.5,33.52,33.49,33.51,47500.0,27.6996,27.7161,27.6913,27.7078,47500.0
2010-04-07 10:15:00,33.51,33.53,33.5,33.53,42100.0,27.7078,27.7244,27.6996,27.7244,42100.0
2010-04-07 10:20:00,33.53,33.53,33.48,33.48,21200.0,27.7244,27.7244,27.683,27.683,21200.0
2010-04-07 10:25:00,33.48,33.51,33.47,33.48,19400.0,27.683,27.7078,27.6748,27.683,19400.0
2010-04-07 10:30:00,33.47,33.49,33.45,33.49,21400.0,27.6748,27.6913,27.6582,27.6913,21400.0
2010-04-07 10:35:00,33.49,33.5,33.47,33.47,25900.0,27.6913,27.6996,27.6748,27.6748,25900.0
2010-04-07 10:40:00,33.48,33.48,33.4,33.42,51200.0,27.683,27.683,27.6169,27.6334,51200.0
2010-04-07 10:45:00,33.42,33.43,33.37,33.37,76700.0,27.6334,27.6417,27.5921,27.5921,76700.0
2010-04-07 10:50:00,33.38,33.4,33.37,33.37,40700.0,27.6003,27.6169,27.5921,27.5921,40700.0
2010-04-07 10:55:00,33.38,33.39,33.36,33.37,35600.0,27.6003,27.6086,27.5838,27.5921,35600.0
2010-04-07 11:00:00,33.38,33.39,33.35,33.39,35500.0,27.6003,27.6086,27.5755,27.6086,35500.0
2010-04-07 11:05:00,33.39,33.41,33.38,33.41,17000.0,27.6086,27.6251,27.6003,27.6251,17000.0
2010-04-07 11:10:00,33.42,33.44,33.4,33.44,45100.0,27.6334,27.6499,27.6169,27.6499,45100.0
2010-04-07 11:15:00,33.44,33.45,33.42,33.45,24400.0,27.6499,27.6582,27.6334,27.6582,24400.0
2010-04-07 11:20:00,33.44,33.45,33.42,33.44,19900.0,27.6499,27.6582,27.6334,27.6499,19900.0
2010-04-07 11:25:00,33.44,33.48,33.44,33.47,13700.0,27.6499,27.683,27.6499,27.6748,13700.0
2010-04-07 11:30:00,33.48,33.48,33.45,33.46,15200.0,27.683,27.683,27.6582,27.6665,15200.0
2010-04-07 11:35:00,33.46,33.47,33.44,33.45,42700.0,27.6665,27.6748,27.6499,27.6582,42700.0
2010-04-07 11:40:00,33.44,33.47,33.44,33.46,23700.0,27.6499,27.6748,27.6499,27.6665,23700.0
2010-04-07 11:45:00,33.47,33.47,33.45,33.46,10700.0,27.6748,27.6748,27.6582,27.6665,10700.0
2010-04-07 11:50:00,33.46,33.48,33.46,33.47,6900.0,27.6665,27.683,27.6665,27.6748,6900.0
2010-04-07 11:55:00,33.48,33.49,33.47,33.47,19600.0,27.683,27.6913,27.6748,27.6748,19600.0
2010-04-07 12:00:00,33.47,33.49,33.46,33.46,12300.0,27.6748,27.6913,27.6665,27.6665,12300.0
2010-04-07 12:05:00,33.47,33.47,33.46,33.47,10200.0,27.6748,27.6748,27.6665,27.6748,10200.0
2010-04-07 12:10:00,33.48,33.49,33.46,33.48,22600.0,27.683,27.6913,27.6665,27.683,22600.0
2010-04-07 12:15:00,33.47,33.48,33.44,33.45,39300.0,27.6748,27.683,27.6499,27.6582,39300.0
2010-04-07 12:20:00,33.45,33.46,33.44,33.44,14100.0,27.6582,27.6665,27.6499,27.6499,14100.0
2010-04-07 12:25:00,33.44,33.45,33.43,33.44,39400.0,27.6499,27.6582,27.6417,27.6499,39400.0
2010-04-07 12:30:00,33.43,33.45,33.43,33.45,16700.0,27.6417,27.6582,27.6417,27.6582,16700.0
2010-04-07 12:35:00,33.44,33.44,33.43,33.44,8400.0,27.6499,27.6499,27.6417,27.6499,8400.0
2010-04-07 12:40:00,33.44,33.46,33.44,33.45,14900.0,27.6499,27.6665,27.6499,27.6582,14900.0
2010-04-07 12:45:00,33.45,33.45,33.44,33.45,6800.0,27.6582,27.6582,27.6499,27.6582,6800.0
2010-04-07 12:50:00,33.45,33.46,33.44,33.45,9300.0,27.6582,27.6665,27.6499,27.6582,9300.0
2010-04-07 12:55:00,33.45,33.46,33.43,33.46,7900.0,27.6582,27.6665,27.6417,27.6665,7900.0
2010-04-07 13:00:00,33.47,33.51,33.47,33.49,14500.0,27.6748,27.7078,27.6748,27.6913,14500.0
2010-04-07 13:05:00,33.49,33.51,33.49,33.5,16800.0,27.6913,27.7078,27.6913,27.6996,16800.0
2010-04-07 13:10:00,33.5,33.53,33.49,33.53,29900.0,27.6996,27.7244,27.6913,27.7244,29900.0
2010-04-07 13:15:00,33.52,33.53,33.51,33.52,14600.0,27.7161,27.7244,27.7078,27.7161,14600.0
2010-04-07 13:20:00,33.52,33.54,33.52,33.53,20300.0,27.7161,27.7326,27.7161,27.7244,20300.0
2010-04-07 13:25:00,33.53,33.54,33.53,33.53,45100.0,27.7244,27.7326,27.7244,27.7244,45100.0
2010-04-07 13:30:00,33.54,33.54,33.53,33.53,26300.0,27.7326,27.7326,27.7244,27.7244,26300.0
2010-04-07 13:35:00,33.52,33.53,33.5,33.5,55500.0,27.7161,27.7244,27.6996,27.6996,55500.0
2010-04-07 13:40:00,33.51,33.52,33.47,33.48,45300.0,27.7078,27.7161,27.6748,27.683,45300.0
2010-04-07 13:45:00,33.49,33.49,33.47,33.48,11600.0,27.6913,27.6913,27.6748,27.683,11600.0
2010-04-07 13:50:00,33.49,33.5,33.48,33.49,12000.0,27.6913,27.6996,27.683,27.6913,12000.0
2010-04-07 13:55:00,33.5,33.53,33.49,33.51,867600.0,27.6996,27.7244,27.6913,27.7078,867600.0
2010-04-07 14:00:00,33.52,33.53,33.49,33.5,45200.0,27.7161,27.7244,27.6913,27.6996,45200.0
2010-04-07 14:05:00,33.49,33.51,33.49,33.51,12400.0,27.6913,27.7078,27.6913,27.7078,12400.0
2010-04-07 14:10:00,33.5,33.51,33.47,33.48,22600.0,27.6996,27.7078,27.6748,27.683,22600.0
2010-04-07 14:15:00,33.48,33.48,33.45,33.46,56100.0,27.683,27.683,27.6582,27.6665,56100.0
2010-04-07 14:20:00,33.46,33.47,33.42,33.42,57300.0,27.6665,27.6748,27.6334,27.6334,57300.0
2010-04-07 14:25:00,33.43,33.43,33.39,33.4,88100.0,27.6417,27.6417,27.6086,27.6169,88100.0
2010-04-07 14:30:00,33.4,33.4,33.34,33.36,65600.0,27.6169,27.6169,27.5673,27.5838,65600.0
2010-04-07 14:35:00,33.36,33.38,33.35,33.38,24100.0,27.5838,27.6003,27.5755,27.6003,24100.0
2010-04-07 14:40:00,33.38,33.38,33.33,33.36,56200.0,27.6003,27.6003,27.559,27.5838,56200.0
2010-04-07 14:45:00,33.36,33.39,33.35,33.35,46700.0,27.5838,27.6086,27.5755,27.5755,46700.0
2010-04-07 14:50:00,33.34,33.38,33.34,33.36,39500.0,27.5673,27.6003,27.5673,27.5838,39500.0
2010-04-07 14:55:00,33.35,33.36,33.3,33.33,42700.0,27.5755,27.5838,27.5342,27.559,42700.0
2010-04-07 15:00:00,33.33,33.33,33.23,33.25,70500.0,27.559,27.559,27.4763,27.4928,70500.0
2010-04-07 15:05:00,33.26,33.26,33.19,33.2,148900.0,27.5011,27.5011,27.4432,27.4515,148900.0
2010-04-07 15:10:00,33.2,33.2,33.16,33.17,96500.0,27.4515,27.4515,27.4184,27.4267,96500.0
2010-04-07 15:15:00,33.17,33.22,33.15,33.22,240700.0,27.4267,27.468,27.4102,27.468,240700.0
2010-04-07 15:20:00,33.22,33.23,33.21,33.22,15800.0,27.468,27.4763,27.4598,27.468,15800.0
2010-04-07 15:25:00,33.23,33.27,33.22,33.25,53500.0,27.4763,27.5094,27.468,27.4928,53500.0
2010-04-07 15:30:00,33.25,33.26,33.23,33.25,61300.0,27.4928,27.5011,27.4763,27.4928,61300.0
2010-04-07 15:35:00,33.26,33.31,33.24,33.3,93400.0,27.5011,27.5425,27.4846,27.5342,93400.0
2010-04-07 15:40:00,33.3,33.31,33.29,33.29,28800.0,27.5342,27.5425,27.5259,27.5259,28800.0
2010-04-07 15:45:00,33.29,33.32,33.29,33.31,86800.0,27.5259,27.5507,27.5259,27.5425,86800.0
2010-04-07 15:50:00,33.31,33.34,33.31,33.31,150000.0,27.5425,27.5673,27.5425,27.5425,150000.0
2010-04-07 15:55:00,33.32,33.36,33.31,33.35,361500.0,27.5507,27.5838,27.5425,27.5755,361500.0
2010-04-08 09:30:00,33.24,33.3,33.21,33.24,73700.0,27.4846,27.5342,27.4598,27.4846,73700.0
2010-04-08 09:35:00,33.27,33.32,33.26,33.29,72500.0,27.5094,27.5507,27.5011,27.5259,72500.0
2010-04-08 09:40:00,33.28,33.3,33.24,33.3,77200.0,27.5177,27.5342,27.4846,27.5342,77200.0
2010-04-08 09:45:00,33.3,33.36,33.3,33.33,67500.0,27.5342,27.5838,27.5342,27.559,67500.0
2010-04-08 09:50:00,33.33,33.39,33.33,33.37,35200.0,27.559,27.6086,27.559,27.5921,35200.0
2010-04-08 09:55:00,33.37,33.37,33.33,33.34,82600.0,27.5921,27.5921,27.559,27.5673,82600.0
2010-04-08 10:00:00,33.35,33.41,33.34,33.39,106400.0,27.5755,27.6251,27.5673,27.6086,106400.0
2010-04-08 10:05:00,33.39,33.4,33.37,33.37,155000.0,27.6086,27.6169,27.5921,27.5921,155000.0
2010-04-08 10:10:00,33.36,33.42,33.36,33.39,150400.0,27.5838,27.6334,27.5838,27.6086,150400.0
2010-04-08 10:15:00,33.39,33.43,33.39,33.42,48800.0,27.6086,27.6417,27.6086,27.6334,48800.0
2010-04-08 10:20:00,33.42,33.44,33.4,33.44,66100.0,27.6334,27.6499,27.6169,27.6499,66100.0
2010-04-08 10:25:00,33.45,33.48,33.45,33.48,65400.0,27.6582,27.683,27.6582,27.683,65400.0
2010-04-08 10:30:00,33.48,33.52,33.48,33.51,135300.0,27.683,27.7161,27.683,27.7078,135300.0
2010-04-08 10:35:00,33.52,33.53,33.49,33.49,78500.0,27.7161,27.7244,27.6913,27.6913,78500.0
2010-04-08 10:40:00,33.48,33.5,33.47,33.47,21700.0,27.683,27.6996,27.6748,27.6748,21700.0
2010-04-08 10:45:00,33.47,33.5,33.47,33.5,60300.0,27.6748,27.6996,27.6748,27.6996,60300.0
2010-04-08 10:50:00,33.5,33.53,33.49,33.52,24900.0,27.6996,27.7244,27.6913,27.7161,24900.0
2010-04-08 10:55:00,33.53,33.53,33.5,33.5,15600.0,27.7244,27.7244,27.6996,27.6996,15600.0
2010-04-08 11:00:00,33.49,33.55,33.49,33.55,33500.0,27.6913,27.7409,27.6913,27.7409,33500.0
2010-04-08 11:05:00,33.54,33.55,33.53,33.53,345200.0,27.7326,27.7409,27.7244,27.7244,345200.0
2010-04-08 11:10:00,33.52,33.52,33.49,33.51,28500.0,27.7161,27.7161,27.6913,27.7078,28500.0
2010-04-08 11:15:00,33.5,33.5,33.48,33.49,21700.0,27.6996,27.6996,27.683,27.6913,21700.0
2010-04-08 11:20:00,33.49,33.52,33.49,33.51,20400.0,27.6913,27.7161,27.6913,27.7078,20400.0
2010-04-08 11:25:00,33.51,33.52,33.49,33.5,9800.0,27.7078,27.7161,27.6913,27.6996,9800.0
2010-04-08 11:30:00,33.49,33.5,33.49,33.49,39800.0,27.6913,27.6996,27.6913,27.6913,39800.0
2010-04-08 11:35:00,33.5,33.53,33.49,33.53,34900.0,27.6996,27.7244,27.6913,27.7244,34900.0
2010-04-08 11:40:00,33.52,33.53,33.52,33.53,35000.0,27.7161,27.7244,27.7161,27.7244,35000.0
2010-04-08 11:45:00,33.53,33.53,33.5,33.53,1079800.0,27.7244,27.7244,27.6996,27.7244,1079800.0
2010-04-08 11:50:00,33.53,33.54,33.52,33.53,53400.0,27.7244,27.7326,27.7161,27.7244,53400.0
2010-04-08 11:55:00,33.53,33.54,33.52,33.53,65700.0,27.7244,27.7326,27.7161,27.7244,65700.0
2010-04-08 12:00:00,33.53,33.53,33.5,33.51,82000.0,27.7244,27.7244,27.6996,27.7078,82000.0
2010-04-08 12:05:00,33.5,33.51,33.49,33.49,84200.0,27.6996,27.7078,27.6913,27.6913,84200.0
2010-04-08 12:10:00,33.49,33.51,33.48,33.51,57800.0,27.6913,27.7078,27.683,27.7078,57800.0
2010-04-08 12:15:00,33.5,33.53,33.5,33.53,101300.0,27.6996,27.7244,27.6996,27.7244,101300.0
2010-04-08 12:20:00,33.53,33.56,33.53,33.56,47400.0,27.7244,27.7492,27.7244,27.7492,47400.0
2010-04-08 12:25:00,33.55,33.57,33.54,33.56,52200.0,27.7409,27.7574,27.7326,27.7492,52200.0
2010-04-08 12:30:00,33.57,33.58,33.55,33.56,26100.0,27.7574,27.7657,27.7409,27.7492,26100.0
2010-04-08 12:35:00,33.56,33.59,33.56,33.59,20600.0,27.7492,27.774,27.7492,27.774,20600.0
2010-04-08 12:40:00,33.59,33.6,33.58,33.59,6200.0,27.774,27.7822,27.7657,27.774,6200.0
2010-04-08 12:45:00,33.59,33.62,33.58,33.62,30700.0,27.774,27.7988,27.7657,27.7988,30700.0
2010-04-08 12:50:00,33.62,33.62,33.6,33.6,16600.0,27.7988,27.7988,27.7822,27.7822,16600.0
2010-04-08 12:55:00,33.61,33.63,33.6,33.63,27900.0,27.7905,27.8071,27.7822,27.8071,27900.0
2010-04-08 13:00:00,33.63,33.65,33.62,33.65,21400.0,27.8071,27.8236,27.7988,27.8236,21400.0
2010-04-08 13:05:00,33.66,33.67,33.65,33.65,64000.0,27.8319,27.8401,27.8236,27.8236,64000.0
2010-04-08 13:10:00,33.66,33.66,33.64,33.65,41100.0,27.8319,27.8319,27.8153,27.8236,41100.0
2010-04-08 13:15:00,33.65,33.65,33.64,33.64,33500.0,27.8236,27.8236,27.8153,27.8153,33500.0
2010-04-08 13:20:00,33.64,33.66,33.63,33.66,34500.0,27.8153,27.8319,27.8071,27.8319,34500.0
2010-04-08 13:25:00,33.66,33.66,33.64,33.65,17900.0,27.8319,27.8319,27.8153,27.8236,17900.0
2010-04-08 13:30:00,33.65,33.68,33.65,33.68,80000.0,27.8236,27.8484,27.8236,27.8484,80000.0
2010-04-08 13:35:00,33.68,33.7,33.68,33.7,34000.0,27.8484,27.8649,27.8484,27.8649,34000.0
2010-04-08 13:40:00,33.7,33.7,33.69,33.7,29600.0,27.8649,27.8649,27.8567,27.8649,29600.0
2010-04-08 13:45:00,33.7,33.71,33.68,33.68,66700.0,27.8649,27.8732,27.8484,27.8484,66700.0
2010-04-08 13:50:00,33.68,33.68,33.64,33.65,284300.0,27.8484,27.8484,27.8153,27.8236,284300.0
2010-04-08 13:55:00,33.64,33.65,33.62,33.64,49400.0,27.8153,27.8236,27.7988,27.8153,49400.0
2010-04-08 14:00:00,33.63,33.66,33.63,33.65,49800.0,27.8071,27.8319,27.8071,27.8236,49800.0
2010-04-08 14:05:00,33.66,33.66,33.62,33.62,54200.0,27.8319,27.8319,27.7988,27.7988,54200.0
2010-04-08 14:10:00,33.63,33.64,33.62,33.63,36500.0,27.8071,27.8153,27.7988,27.8071,36500.0
2010-04-08 14:15:00,33.64,33.68,33.63,33.68,55400.0,27.8153,27.8484,27.8071,27.8484,55400.0
2010-04-08 14:20:00,33.68,33.68,33.65,33.65,56600.0,27.8484,27.8484,27.8236,27.8236,56600.0
2010-04-08 14:25:00,33.65,33.69,33.65,33.69,46700.0,27.8236,27.8567,27.8236,27.8567,46700.0
2010-04-08 14:30:00,33.69,33.69,33.67,33.68,52500.0,27.8567,27.8567,27.8401,27.8484,52500.0
2010-04-08 14:35:00,33.68,33.68,33.67,33.68,36400.0,27.8484,27.8484,27.8401,27.8484,36400.0
2010-04-08 14:40:00,33.68,33.74,33.67,33.72,91600.0,27.8484,27.898,27.8401,27.8815,91600.0
2010-04-08 14:45:00,33.71,33.76,33.71,33.76,39200.0,27.8732,27.9145,27.8732,27.9145,39200.0
2010-04-08 14:50:00,33.76,33.77,33.75,33.76,63900.0,27.9145,27.9228,27.9063,27.9145,63900.0
2010-04-08 14:55:00,33.75,33.77,33.74,33.76,306900.0,27.9063,27.9228,27.898,27.9145,306900.0
2010-04-08 15:00:00,33.75,33.77,33.75,33.76,97700.0,27.9063,27.9228,27.9063,27.9145,97700.0
2010-04-08 15:05:00,33.76,33.76,33.73,33.73,201600.0,27.9145,27.9145,27.8897,27.8897,201600.0
2010-04-08 15:10:00,33.74,33.74,33.72,33.72,78000.0,27.898,27.898,27.8815,27.8815,78000.0
2010-04-08 15:15:00,33.71,33.74,33.71,33.74,39800.0,27.8732,27.898,27.8732,27.898,39800.0
2010-04-08 15:20:00,33.74,33.76,33.74,33.76,80800.0,27.898,27.9145,27.898,27.9145,80800.0
2010-04-08 15:25:00,33.76,33.77,33.73,33.74,183300.0,27.9145,27.9228,27.8897,27.898,183300.0
2010-04-08 15:30:00,33.74,33.74,33.72,33.73,102800.0,27.898,27.898,27.8815,27.8897,102800.0
2010-04-08 15:35:00,33.74,33.75,33.73,33.73,128400.0,27.898,27.9063,27.8897,27.8897,128400.0
2010-04-08 15:40:00,33.72,33.73,33.7,33.73,109500.0,27.8815,27.8897,27.8649,27.8897,109500.0
2010-04-08 15:45:00,33.73,33.74,33.71,33.73,160100.0,27.8897,27.898,27.8732,27.8897,160100.0
2010-04-08 15:50:00,33.73,33.73,33.7,33.71,217500.0,27.8897,27.8897,27.8649,27.8732,217500.0
2010-04-08 15:55:00,33.7,33.7,33.69,33.69,704700.0,27.8649,27.8649,27.8567,27.8567,704700.0
2010-04-09 09:30:00,33.78,33.79,33.69,33.69,173400.0,27.9311,27.9393,27.8567,27.8567,173400.0
2010-04-09 09:35:00,33.69,33.7,33.62,33.69,51800.0,27.8567,27.8649,27.7988,27.8567,51800.0
2010-04-09 09:40:00,33.7,33.71,33.64,33.64,31900.0,27.8649,27.8732,27.8153,27.8153,31900.0
2010-04-09 09:45:00,33.64,33.64,33.6,33.6,19400.0,27.8153,27.8153,27.7822,27.7822,19400.0
2010-04-09 09:50:00,33.6,33.63,33.58,33.61,48300.0,27.7822,27.8071,27.7657,27.7905,48300.0
2010-04-09 09:55:00,33.61,33.7,33.6,33.68,39500.0,27.7905,27.8649,27.7822,27.8484,39500.0
2010-04-09 10:00:00,33.69,33.73,33.69,33.7,78600.0,27.8567,27.8897,27.8567,27.8649,78600.0
2010-04-09 10:05:00,33.7,33.72,33.7,33.71,31700.0,27.8649,27.8815,27.8649,27.8732,31700.0
2010-04-09 10:10:00,33.72,33.74,33.71,33.73,23000.0,27.8815,27.898,27.8732,27.8897,23000.0
2010-04-09 10:15:00,33.73,33.8,33.72,33.78,83900.0,27.8897,27.9476,27.8815,27.9311,83900.0
2010-04-09 10:20:00,33.78,33.79,33.77,33.79,14500.0,27.9311,27.9393,27.9228,27.9393,14500.0
2010-04-09 10:25:00,33.79,33.79,33.67,33.72,210900.0,27.9393,27.9393,27.8401,27.8815,210900.0
2010-04-09 10:30:00,33.71,33.76,33.71,33.73,57700.0,27.8732,27.9145,27.8732,27.8897,57700.0
2010-04-09 10:35:00,33.73,33.76,33.72,33.75,80000.0,27.8897,27.9145,27.8815,27.9063,80000.0
2010-04-09 10:40:00,33.76,33.8,33.76,33.8,45600.0,27.9145,27.9476,27.9145,27.9476,45600.0
2010-04-09 10:45:00,33.8,33.83,33.8,33.82,17800.0,27.9476,27.9724,27.9476,27.9642,17800.0
2010-04-09 10:50:00,33.81,33.84,33.81,33.82,49400.0,27.9559,27.9807,27.9559,27.9642,49400.0
2010-04-09 10:55:00,33.82,33.83,33.79,33.8,66300.0,27.9642,27.9724,27.9393,27.9476,66300.0
2010-04-09 11:00:00,33.8,33.82,33.79,33.81,34100.0,27.9476,27.9642,27.9393,27.9559,34100.0
2010-04-09 11:05:00,33.81,33.83,33.8,33.83,11700.0,27.9559,27.9724,27.9476,27.9724,11700.0
2010-04-09 11:10:00,33.83,33.86,33.82,33.85,18200.0,27.9724,27.9972,27.9642,27.989,18200.0
2010-04-09 11:15:00,33.86,33.87,33.85,33.85,31100.0,27.9972,28.0055,27.989,27.989,31100.0
2010-04-09 11:20:00,33.85,33.88,33.85,33.87,32700.0,27.989,28.0138,27.989,28.0055,32700.0
2010-04-09 11:25:00,33.88,33.92,33.88,33.92,33200.0,28.0138,28.0468,28.0138,28.0468,33200.0
2010-04-09 11:30:00,33.92,33.94,33.91,33.91,31400.0,28.0468,28.0634,28.0386,28.0386,31400.0
2010-04-09 11:35:00,33.91,33.94,33.9,33.94,12800.0,28.0386,28.0634,28.0303,28.0634,12800.0
2010-04-09 11:40:00,33.93,33.95,33.92,33.93,34600.0,28.0551,28.0716,28.0468,28.0551,34600.0
2010-04-09 11:45:00,33.93,33.94,33.91,33.92,18400.0,28.0551,28.0634,28.0386,28.0468,18400.0
2010-04-09 11:50:00,33.92,33.95,33.92,33.95,16400.0,28.0468,28.0716,28.0468,28.0716,16400.0
2010-04-09 11:55:00,33.95,33.96,33.94,33.94,29000.0,28.0716,28.0799,28.0634,28.0634,29000.0
2010-04-09 12:00:00,33.94,33.96,33.94,33.95,31200.0,28.0634,28.0799,28.0634,28.0716,31200.0
2010-04-09 12:05:00,33.96,33.97,33.96,33.97,10400.0,28.0799,28.0882,28.0799,28.0882,10400.0
2010-04-09 12:10:00,33.96,33.97,33.95,33.97,17400.0,28.0799,28.0882,28.0716,28.0882,17400.0
2010-04-09 12:15:00,33.96,33.99,33.96,33.98,15300.0,28.0799,28.1047,28.0799,28.0965,15300.0
2010-04-09 12:20:00,33.98,33.98,33.97,33.98,10500.0,28.0965,28.0965,28.0882,28.0965,10500.0
2010-04-09 12:25:00,33.98,33.98,33.96,33.97,17600.0,28.0965,28.0965,28.0799,28.0882,17600.0
2010-04-09 12:30:00,33.96,33.97,33.94,33.94,10200.0,28.0799,28.0882,28.0634,28.0634,10200.0
2010-04-09 12:35:00,33.94,33.95,33.94,33.95,13800.0,28.0634,28.0716,28.0634,28.0716,13800.0
2010-04-09 12:40:00,33.94,33.94,33.93,33.94,18100.0,28.0634,28.0634,28.0551,28.0634,18100.0
2010-04-09 12:45:00,33.94,33.94,33.91,33.91,13600.0,28.0634,28.0634,28.0386,28.0386,13600.0
2010-04-09 12:50:00,33.91,33.92,33.89,33.9,44700.0,28.0386,28.0468,28.022,28.0303,44700.0
2010-04-09 12:55:00,33.9,33.92,33.9,33.91,24500.0,28.0303,28.0468,28.0303,28.0386,24500.0
2010-04-09 13:00:00,33.91,33.92,33.89,33.89,6500.0,28.0386,28.0468,28.022,28.022,6500.0
2010-04-09 13:05:00,33.88,33.89,33.85,33.87,14600.0,28.0138,28.022,27.989,28.0055,14600.0
2010-04-09 13:10:00,33.87,33.9,33.87,33.9,28800.0,28.0055,28.0303,28.0055,28.0303,28800.0
2010-04-09 13:15:00,33.9,33.9,33.88,33.9,32500.0,28.0303,28.0303,28.0138,28.0303,32500.0
2010-04-09 13:20:00,33.89,33.91,33.89,33.91,124100.0,28.022,28.0386,28.022,28.0386,124100.0
2010-04-09 13:25:00,33.9,33.92,33.9,33.91,39100.0,28.0303,28.0468,28.0303,28.0386,39100.0
2010-04-09 13:30:00,33.91,33.92,33.91,33.92,45600.0,28.0386,28.0468,28.0386,28.0468,45600.0
2010-04-09 13:35:00,33.92,33.93,33.92,33.93,10600.0,28.0468,28.0551,28.0468,28.0551,10600.0
2010-04-09 13:40:00,33.92,33.93,33.91,33.92,11700.0,28.0468,28.0551,28.0386,28.0468,11700.0
2010-04-09 13:45:00,33.93,33.93,33.9,33.9,30500.0,28.0551,28.0551,28.0303,28.0303,30500.0
2010-04-09 13:50:00,33.9,33.91,33.89,33.89,15900.0,28.0303,28.0386,28.022,28.022,15900.0
2010-04-09 13:55:00,33.89,33.9,33.86,33.88,111300.0,28.022,28.0303,27.9972,28.0138,111300.0
2010-04-09 14:00:00,33.87,33.87,33.84,33.86,86700.0,28.0055,28.0055,27.9807,27.9972,86700.0
2010-04-09 14:05:00,33.86,33.91,33.86,33.9,83600.0,27.9972,28.0386,27.9972,28.0303,83600.0
2010-04-09 14:10:00,33.9,33.92,33.9,33.9,13700.0,28.0303,28.0468,28.0303,28.0303,13700.0
2010-04-09 14:15:00,33.9,33.91,33.89,33.91,34000.0,28.0303,28.0386,28.022,28.0386,34000.0
2010-04-09 14:20:00,33.91,33.92,33.91,33.91,3500.0,28.0386,28.0468,28.0386,28.0386,3500.0
2010-04-09 14:25:00,33.92,33.94,33.91,33.92,33100.0,28.0468,28.0634,28.0386,28.0468,33100.0
2010-04-09 14:30:00,33.91,33.91,33.89,33.9,20700.0,28.0386,28.0386,28.022,28.0303,20700.0
2010-04-09 14:35:00,33.9,33.91,33.89,33.9,26300.0,28.0303,28.0386,28.022,28.0303,26300.0
2010-04-09 14:40:00,33.91,33.91,33.89,33.9,7600.0,28.0386,28.0386,28.022,28.0303,7600.0
2010-04-09 14:45:00,33.9,33.92,33.89,33.91,18300.0,28.0303,28.0468,28.022,28.0386,18300.0
2010-04-09 14:50:00,33.92,33.93,33.91,33.92,59100.0,28.0468,28.0551,28.0386,28.0468,59100.0
2010-04-09 14:55:00,33.92,33.94,33.9,33.92,31600.0,28.0468,28.0634,28.0303,28.0468,31600.0
2010-04-09 15:00:00,33.92,33.93,33.91,33.92,18700.0,28.0468,28.0551,28.0386,28.0468,18700.0
2010-04-09 15:05:00,33.92,33.93,33.89,33.89,26800.0,28.0468,28.0551,28.022,28.022,26800.0
2010-04-09 15:10:00,33.89,33.92,33.89,33.91,30900.0,28.022,28.0468,28.022,28.0386,30900.0
2010-04-09 15:15:00,33.92,33.93,33.91,33.92,24600.0,28.0468,28.0551,28.0386,28.0468,24600.0
2010-04-09 15:20:00,33.93,33.93,33.9,33.91,45100.0,28.0551,28.0551,28.0303,28.0386,45100.0
2010-04-09 15:25:00,33.92,33.95,33.91,33.95,32300.0,28.0468,28.0716,28.0386,28.0716,32300.0
2010-04-09 15:30:00,33.96,33.96,33.94,33.96,72100.0,28.0799,28.0799,28.0634,28.0799,72100.0
2010-04-09 15:35:00,33.96,33.96,33.94,33.94,33100.0,28.0799,28.0799,28.0634,28.0634,33100.0
2010-04-09 15:40:00,33.94,33.95,33.92,33.93,58100.0,28.0634,28.0716,28.0468,28.0551,58100.0
2010-04-09 15:45:00,33.93,33.97,33.93,33.97,139900.0,28.0551,28.0882,28.0551,28.0882,139900.0
2010-04-09 15:50:00,33.97,34.0,33.96,33.99,292000.0,28.0882,28.113,28.0799,28.1047,292000.0
2010-04-09 15:55:00,34.0,34.0,33.97,33.98,444400.0,28.113,28.113,28.0882,28.0965,444400.0
2010-04-12 09:30:00,33.97,34.06,33.97,34.02,102000.0,28.0882,28.1626,28.0882,28.1295,102000.0
2010-04-12 09:35:00,34.02,34.02,33.98,34.01,103500.0,28.1295,28.1295,28.0965,28.1213,103500.0
2010-04-12 09:40:00,34.01,34.05,34.0,34.05,215600.0,28.1213,28.1543,28.113,28.1543,215600.0
2010-04-12 09:45:00,34.05,34.07,34.01,34.01,162500.0,28.1543,28.1709,28.1213,28.1213,162500.0
2010-04-12 09:50:00,34.01,34.02,33.97,33.97,354000.0,28.1213,28.1295,28.0882,28.0882,354000.0
2010-04-12 09:55:00,33.98,33.99,33.94,33.94,44400.0,28.0965,28.1047,28.0634,28.0634,44400.0
2010-04-12 10:00:00,33.94,33.99,33.92,33.99,74100.0,28.0634,28.1047,28.0468,28.1047,74100.0
2010-04-12 10:05:00,34.0,34.02,33.99,34.0,25500.0,28.113,28.1295,28.1047,28.113,25500.0
2010-04-12 10:10:00,34.01,34.03,34.01,34.02,30400.0,28.1213,28.1378,28.1213,28.1295,30400.0
2010-04-12 10:15:00,34.01,34.01,33.94,33.95,48200.0,28.1213,28.1213,28.0634,28.0716,48200.0
2010-04-12 10:20:00,33.95,34.01,33.95,34.0,41700.0,28.0716,28.1213,28.0716,28.113,41700.0
2010-04-12 10:25:00,34.0,34.03,33.99,34.03,23400.0,28.113,28.1378,28.1047,28.1378,23400.0
2010-04-12 10:30:00,34.02,34.02,33.99,34.0,15800.0,28.1295,28.1295,28.1047,28.113,15800.0
2010-04-12 10:35:00,34.0,34.0,33.95,33.96,18900.0,28.113,28.113,28.0716,28.0799,18900.0
2010-04-12 10:40:00,33.96,34.01,33.96,34.01,33000.0,28.0799,28.1213,28.0799,28.1213,33000.0
2010-04-12 10:45:00,34.01,34.03,34.01,34.02,32200.0,28.1213,28.1378,28.1213,28.1295,32200.0
2010-04-12 10:50:00,34.02,34.03,34.01,34.02,46500.0,28.1295,28.1378,28.1213,28.1295,46500.0
2010-04-12 10:55:00,34.01,34.03,34.01,34.03,39100.0,28.1213,28.1378,28.1213,28.1378,39100.0
2010-04-12 11:00:00,34.03,34.04,34.02,34.02,17200.0,28.1378,28.1461,28.1295,28.1295,17200.0
2010-04-12 11:05:00,34.02,34.04,34.02,34.04,13000.0,28.1295,28.1461,28.1295,28.1461,13000.0
2010-04-12 11:10:00,34.04,34.04,34.02,34.03,21400.0,28.1461,28.1461,28.1295,28.1378,21400.0
2010-04-12 11:15:00,34.03,34.04,34.0,34.01,21000.0,28.1378,28.1461,28.113,28.1213,21000.0
2010-04-12 11:20:00,34.0,34.0,33.98,33.99,29200.0,28.113,28.113,28.0965,28.1047,29200.0
2010-04-12 11:25:00,33.99,33.99,33.96,33.96,23700.0,28.1047,28.1047,28.0799,28.0799,23700.0
2010-04-12 11:30:00,33.96,33.97,33.94,33.96,45000.0,28.0799,28.0882,28.0634,28.0799,45000.0
2010-04-12 11:35:00,33.96,33.99,33.96,33.99,7300.0,28.0799,28.1047,28.0799,28.1047,7300.0
2010-04-12 11:40:00,33.99,34.0,33.99,33.99,7300.0,28.1047,28.113,28.1047,28.1047,7300.0
2010-04-12 11:45:00,34.0,34.0,33.97,33.98,16500.0,28.113,28.113,28.0882,28.0965,16500.0
2010-04-12 11:50:00,33.97,33.99,33.97,33.97,17500.0,28.0882,28.1047,28.0882,28.0882,17500.0
2010-04-12 11:55:00,33.97,33.98,33.95,33.97,20500.0,28.0882,28.0965,28.0716,28.0882,20500.0
2010-04-12 12:00:00,33.98,34.0,33.98,33.99,17000.0,28.0965,28.113,28.0965,28.1047,17000.0
2010-04-12 12:05:00,33.99,33.99,33.97,33.98,9700.0,28.1047,28.1047,28.0882,28.0965,9700.0
2010-04-12 12:10:00,33.98,34.0,33.97,34.0,14200.0,28.0965,28.113,28.0882,28.113,14200.0
2010-04-12 12:15:00,34.0,34.0,33.98,34.0,25700.0,28.113,28.113,28.0965,28.113,25700.0
2010-04-12 12:20:00,33.99,34.0,33.97,33.97,18900.0,28.1047,28.113,28.0882,28.0882,18900.0
2010-04-12 12:25:00,33.98,34.0,33.98,34.0,14400.0,28.0965,28.113,28.0965,28.113,14400.0
2010-04-12 12:30:00,33.99,34.0,33.99,34.0,12300.0,28.1047,28.113,28.1047,28.113,12300.0
2010-04-12 12:35:00,33.99,34.0,33.99,33.99,9600.0,28.1047,28.113,28.1047,28.1047,9600.0
2010-04-12 12:40:00,33.99,34.0,33.98,34.0,38200.0,28.1047,28.113,28.0965,28.113,38200.0
2010-04-12 12:45:00,34.01,34.01,33.99,33.99,32100.0,28.1213,28.1213,28.1047,28.1047,32100.0
2010-04-12 12:50:00,33.99,34.0,33.98,34.0,21500.0,28.1047,28.113,28.0965,28.113,21500.0
2010-04-12 12:55:00,34.01,34.02,34.0,34.01,24700.0,28.1213,28.1295,28.113,28.1213,24700.0
2010-04-12 13:00:00,34.02,34.04,34.01,34.03,19100.0,28.1295,28.1461,28.1213,28.1378,19100.0
2010-04-12 13:05:00,34.04,34.05,34.03,34.03,33000.0,28.1461,28.1543,28.1378,28.1378,33000.0
2010-04-12 13:10:00,34.03,34.05,34.03,34.05,30300.0,28.1378,28.1543,28.1378,28.1543,30300.0
2010-04-12 13:15:00,34.05,34.06,34.04,34.06,10900.0,28.1543,28.1626,28.1461,28.1626,10900.0
2010-04-12 13:20:00,34.06,34.06,34.04,34.05,24000.0,28.1626,28.1626,28.1461,28.1543,24000.0
2010-04-12 13:25:00,34.05,34.06,34.04,34.04,8800.0,28.1543,28.1626,28.1461,28.1461,8800.0
2010-04-12 13:30:00,34.04,34.06,34.04,34.04,31300.0,28.1461,28.1626,28.1461,28.1461,31300.0
2010-04-12 13:35:00,34.05,34.06,34.04,34.05,59400.0,28.1543,28.1626,28.1461,28.1543,59400.0
2010-04-12 13:40:00,34.05,34.05,34.03,34.03,75400.0,28.1543,28.1543,28.1378,28.1378,75400.0
2010-04-12 13:45:00,34.04,34.04,34.03,34.03,53100.0,28.1461,28.1461,28.1378,28.1378,53100.0
2010-04-12 13:50:00,34.03,34.06,34.01,34.01,84400.0,28.1378,28.1626,28.1213,28.1213,84400.0
2010-04-12 13:55:00,34.02,34.03,33.99,33.99,75100.0,28.1295,28.1378,28.1047,28.1047,75100.0
2010-04-12 14:00:00,33.98,34.02,33.98,34.0,52000.0,28.0965,28.1295,28.0965,28.113,52000.0
2010-04-12 14:05:00,34.01,34.04,34.01,34.03,28600.0,28.1213,28.1461,28.1213,28.1378,28600.0
2010-04-12 14:10:00,34.02,34.05,34.02,34.02,15200.0,28.1295,28.1543,28.1295,28.1295,15200.0
2010-04-12 14:15:00,34.02,34.04,34.02,34.02,20100.0,28.1295,28.1461,28.1295,28.1295,20100.0
2010-04-12 14:20:00,34.02,34.03,34.01,34.03,42500.0,28.1295,28.1378,28.1213,28.1378,42500.0
2010-04-12 14:25:00,34.04,34.04,34.03,34.03,6600.0,28.1461,28.1461,28.1378,28.1378,6600.0
2010-04-12 14:30:00,34.03,34.04,34.02,34.02,26200.0,28.1378,28.1461,28.1295,28.1295,26200.0
2010-04-12 14:35:00,34.01,34.03,34.01,34.01,16800.0,28.1213,28.1378,28.1213,28.1213,16800.0
2010-04-12 14:40:00,34.01,34.01,33.98,34.01,48200.0,28.1213,28.1213,28.0965,28.1213,48200.0
2010-04-12 14:45:00,34.01,34.03,34.0,34.01,14200.0,28.1213,28.1378,28.113,28.1213,14200.0
2010-04-12 14:50:00,34.02,34.02,34.01,34.01,10900.0,28.1295,28.1295,28.1213,28.1213,10900.0
2010-04-12 14:55:00,34.02,34.03,34.01,34.01,35100.0,28.1295,28.1378,28.1213,28.1213,35100.0
2010-04-12 15:00:00,34.01,34.03,34.0,34.0,20200.0,28.1213,28.1378,28.113,28.113,20200.0
2010-04-12 15:05:00,33.99,34.03,33.99,34.02,33300.0,28.1047,28.1378,28.1047,28.1295,33300.0
2010-04-12 15:10:00,34.02,34.03,34.01,34.03,23200.0,28.1295,28.1378,28.1213,28.1378,23200.0
2010-04-12 15:15:00,34.03,34.04,34.0,34.01,19800.0,28.1378,28.1461,28.113,28.1213,19800.0
2010-04-12 15:20:00,34.01,34.02,33.96,33.96,72800.0,28.1213,28.1295,28.0799,28.0799,72800.0
2010-04-12 15:25:00,33.96,33.99,33.96,33.99,43800.0,28.0799,28.1047,28.0799,28.1047,43800.0
2010-04-12 15:30:00,33.99,33.99,33.97,33.98,24200.0,28.1047,28.1047,28.0882,28.0965,24200.0
2010-04-12 15:35:00,33.98,34.0,33.98,34.0,23000.0,28.0965,28.113,28.0965,28.113,23000.0
2010-04-12 15:40:00,34.0,34.0,33.97,33.97,62200.0,28.113,28.113,28.0882,28.0882,62200.0
2010-04-12 15:45:00,33.98,33.98,33.95,33.97,143200.0,28.0965,28.0965,28.0716,28.0882,143200.0
2010-04-12 15:50:00,33.97,33.99,33.96,33.98,361200.0,28.0882,28.1047,28.0799,28.0965,361200.0
2010-04-12 15:55:00,33.99,33.99,33.98,33.98,172800.0,28.1047,28.1047,28.0965,28.0965,172800.0
2010-04-13 09:30:00,33.93,34.02,33.92,33.93,141400.0,28.0551,28.1295,28.0468,28.0551,141400.0
2010-04-13 09:35:00,33.93,33.98,33.93,33.98,67800.0,28.0551,28.0965,28.0551,28.0965,67800.0
2010-04-13 09:40:00,33.99,34.06,33.96,34.06,109700.0,28.1047,28.1626,28.0799,28.1626,109700.0
2010-04-13 09:45:00,34.06,34.08,34.04,34.06,152700.0,28.1626,28.1791,28.1461,28.1626,152700.0
2010-04-13 09:50:00,34.06,34.07,34.04,34.05,167800.0,28.1626,28.1709,28.1461,28.1543,167800.0
2010-04-13 09:55:00,34.06,34.08,34.02,34.02,128900.0,28.1626,28.1791,28.1295,28.1295,128900.0
2010-04-13 10:00:00,34.03,34.04,33.99,34.03,137000.0,28.1378,28.1461,28.1047,28.1378,137000.0
2010-04-13 10:05:00,34.04,34.06,34.03,34.03,35900.0,28.1461,28.1626,28.1378,28.1378,35900.0
2010-04-13 10:10:00,34.03,34.06,34.02,34.05,391500.0,28.1378,28.1626,28.1295,28.1543,391500.0
2010-04-13 10:15:00,34.05,34.05,34.01,34.01,304800.0,28.1543,28.1543,28.1213,28.1213,304800.0
2010-04-13 10:20:00,34.02,34.02,33.94,33.95,77800.0,28.1295,28.1295,28.0634,28.0716,77800.0
2010-04-13 10:25:00,33.96,33.96,33.93,33.94,60800.0,28.0799,28.0799,28.0551,28.0634,60800.0
2010-04-13 10:30:00,33.94,33.94,33.9,33.91,53100.0,28.0634,28.0634,28.0303,28.0386,53100.0
2010-04-13 10:35:00,33.92,33.92,33.87,33.91,29500.0,28.0468,28.0468,28.0055,28.0386,29500.0
2010-04-13 10:40:00,33.91,33.94,33.9,33.93,110300.0,28.0386,28.0634,28.0303,28.0551,110300.0
2010-04-13 10:45:00,33.94,33.98,33.93,33.98,105300.0,28.0634,28.0965,28.0551,28.0965,105300.0
2010-04-13 10:50:00,33.98,33.99,33.97,33.98,393700.0,28.0965,28.1047,28.0882,28.0965,393700.0
2010-04-13 10:55:00,33.97,33.99,33.97,33.99,102600.0,28.0882,28.1047,28.0882,28.1047,102600.0
2010-04-13 11:00:00,33.99,34.01,33.98,34.0,324300.0,28.1047,28.1213,28.0965,28.113,324300.0
2010-04-13 11:05:00,34.0,34.03,34.0,34.01,105800.0,28.113,28.1378,28.113,28.1213,105800.0
2010-04-13 11:10:00,34.01,34.01,33.97,33.99,261700.0,28.1213,28.1213,28.0882,28.1047,261700.0
2010-04-13 11:15:00,33.99,34.03,33.98,34.01,38000.0,28.1047,28.1378,28.0965,28.1213,38000.0
2010-04-13 11:20:00,34.02,34.03,34.01,34.01,8600.0,28.1295,28.1378,28.1213,28.1213,8600.0
2010-04-13 11:25:00,34.01,34.02,34.0,34.01,18700.0,28.1213,28.1295,28.113,28.1213,18700.0
2010-04-13 11:30:00,34.01,34.02,34.0,34.02,10800.0,28.1213,28.1295,28.113,28.1295,10800.0
2010-04-13 11:35:00,34.02,34.02,34.0,34.0,12800.0,28.1295,28.1295,28.113,28.113,12800.0
2010-04-13 11:40:00,34.0,34.02,34.0,34.01,5400.0,28.113,28.1295,28.113,28.1213,5400.0
2010-04-13 11:45:00,34.01,34.01,33.99,34.0,7200.0,28.1213,28.1213,28.1047,28.113,7200.0
2010-04-13 11:50:00,34.0,34.01,33.99,33.99,9500.0,28.113,28.1213,28.1047,28.1047,9500.0
2010-04-13 11:55:00,33.99,34.01,33.99,34.01,4900.0,28.1047,28.1213,28.1047,28.1213,4900.0
2010-04-13 12:00:00,34.01,34.01,33.99,33.99,66400.0,28.1213,28.1213,28.1047,28.1047,66400.0
2010-04-13 12:05:00,33.99,34.0,33.99,34.0,4300.0,28.1047,28.113,28.1047,28.113,4300.0
2010-04-13 12:10:00,34.0,34.02,33.99,34.02,41900.0,28.113,28.1295,28.1047,28.1295,41900.0
2010-04-13 12:15:00,34.02,34.08,34.02,34.08,20600.0,28.1295,28.1791,28.1295,28.1791,20600.0
2010-04-13 12:20:00,34.08,34.08,34.06,34.07,8300.0,28.1791,28.1791,28.1626,28.1709,8300.0
2010-04-13 12:25:00,34.07,34.1,34.06,34.09,34300.0,28.1709,28.1957,28.1626,28.1874,34300.0
2010-04-13 12:30:00,34.09,34.1,34.07,34.07,47500.0,28.1874,28.1957,28.1709,28.1709,47500.0
2010-04-13 12:35:00,34.07,34.08,34.07,34.08,4500.0,28.1709,28.1791,28.1709,28.1791,4500.0
2010-04-13 12:40:00,34.08,34.08,34.07,34.08,4300.0,28.1791,28.1791,28.1709,28.1791,4300.0
2010-04-13 12:45:00,34.08,34.08,34.07,34.08,9100.0,28.1791,28.1791,28.1709,28.1791,9100.0
2010-04-13 12:50:00,34.08,34.09,34.07,34.09,3300.0,28.1791,28.1874,28.1709,28.1874,3300.0
2010-04-13 12:55:00,34.09,34.15,34.08,34.12,397400.0,28.1874,28.237,28.1791,28.2122,397400.0
2010-04-13 13:00:00,34.12,34.13,34.12,34.12,36400.0,28.2122,28.2205,28.2122,28.2122,36400.0
2010-04-13 13:05:00,34.12,34.13,34.11,34.11,5700.0,28.2122,28.2205,28.2039,28.2039,5700.0
2010-04-13 13:10:00,34.12,34.13,34.11,34.11,13700.0,28.2122,28.2205,28.2039,28.2039,13700.0
2010-04-13 13:15:00,34.11,34.13,34.11,34.11,23000.0,28.2039,28.2205,28.2039,28.2039,23000.0
2010-04-13 13:20:00,34.11,34.11,34.1,34.11,5400.0,28.2039,28.2039,28.1957,28.2039,5400.0
2010-04-13 13:25:00,34.11,34.12,34.1,34.11,45000.0,28.2039,28.2122,28.1957,28.2039,45000.0
2010-04-13 13:30:00,34.1,34.14,34.1,34.14,5700.0,28.1957,28.2287,28.1957,28.2287,5700.0
2010-04-13 13:35:00,34.13,34.15,34.13,34.15,13300.0,28.2205,28.237,28.2205,28.237,13300.0
2010-04-13 13:40:00,34.14,34.16,34.13,34.13,16000.0,28.2287,28.2453,28.2205,28.2205,16000.0
2010-04-13 13:45:00,34.14,34.15,34.13,34.14,22300.0,28.2287,28.237,28.2205,28.2287,22300.0
2010-04-13 13:50:00,34.14,34.17,34.14,34.17,22700.0,28.2287,28.2536,28.2287,28.2536,22700.0
2010-04-13 13:55:00,34.16,34.18,34.16,34.18,18000.0,28.2453,28.2618,28.2453,28.2618,18000.0
2010-04-13 14:00:00,34.17,34.18,34.15,34.15,13700.0,28.2536,28.2618,28.237,28.237,13700.0
2010-04-13 14:05:00,34.15,34.16,34.13,34.13,196800.0,28.237,28.2453,28.2205,28.2205,196800.0
2010-04-13 14:10:00,34.12,34.12,34.11,34.11,23900.0,28.2122,28.2122,28.2039,28.2039,23900.0
2010-04-13 14:15:00,34.1,34.13,34.1,34.12,58900.0,28.1957,28.2205,28.1957,28.2122,58900.0
2010-04-13 14:20:00,34.12,34.13,34.11,34.13,13400.0,28.2122,28.2205,28.2039,28.2205,13400.0
2010-04-13 14:25:00,34.13,34.13,34.11,34.11,32900.0,28.2205,28.2205,28.2039,28.2039,32900.0
2010-04-13 14:30:00,34.1,34.13,34.1,34.13,19100.0,28.1957,28.2205,28.1957,28.2205,19100.0
2010-04-13 14:35:00,34.13,34.13,34.11,34.11,20100.0,28.2205,28.2205,28.2039,28.2039,20100.0
2010-04-13 14:40:00,34.11,34.14,34.11,34.12,25400.0,28.2039,28.2287,28.2039,28.2122,25400.0
2010-04-13 14:45:00,34.12,34.13,34.12,34.13,22100.0,28.2122,28.2205,28.2122,28.2205,22100.0
2010-04-13 14:50:00,34.13,34.17,34.13,34.17,10300.0,28.2205,28.2536,28.2205,28.2536,10300.0
2010-04-13 14:55:00,34.17,34.18,34.14,34.15,24700.0,28.2536,28.2618,28.2287,28.237,24700.0
2010-04-13 15:00:00,34.14,34.15,34.13,34.14,14900.0,28.2287,28.237,28.2205,28.2287,14900.0
2010-04-13 15:05:00,34.14,34.16,34.14,34.15,6500.0,28.2287,28.2453,28.2287,28.237,6500.0
2010-04-13 15:10:00,34.15,34.16,34.15,34.15,33900.0,28.237,28.2453,28.237,28.237,33900.0
2010-04-13 15:15:00,34.15,34.23,34.15,34.23,83300.0,28.237,28.3032,28.237,28.3032,83300.0
2010-04-13 15:20:00,34.23,34.25,34.22,34.22,43300.0,28.3032,28.3197,28.2949,28.2949,43300.0
2010-04-13 15:25:00,34.22,34.23,34.2,34.23,55000.0,28.2949,28.3032,28.2784,28.3032,55000.0
2010-04-13 15:30:00,34.23,34.23,34.21,34.21,16300.0,28.3032,28.3032,28.2866,28.2866,16300.0
2010-04-13 15:35:00,34.21,34.22,34.21,34.21,19400.0,28.2866,28.2949,28.2866,28.2866,19400.0
2010-04-13 15:40:00,34.22,34.22,34.2,34.21,85900.0,28.2949,28.2949,28.2784,28.2866,85900.0
2010-04-13 15:45:00,34.21,34.22,34.2,34.2,101600.0,28.2866,28.2949,28.2784,28.2784,101600.0
2010-04-13 15:50:00,34.2,34.21,34.19,34.19,132300.0,28.2784,28.2866,28.2701,28.2701,132300.0
2010-04-13 15:55:00,34.19,34.2,34.17,34.19,357000.0,28.2701,28.2784,28.2536,28.2701,357000.0
2010-04-14 09:30:00,34.27,34.3,34.18,34.23,136200.0,28.3362,28.361,28.2618,28.3032,136200.0
2010-04-14 09:35:00,34.24,34.27,34.23,34.25,190600.0,28.3114,28.3362,28.3032,28.3197,190600.0
2010-04-14 09:40:00,34.26,34.31,34.26,34.31,122800.0,28.328,28.3693,28.328,28.3693,122800.0
2010-04-14 09:45:00,34.3,34.36,34.29,34.33,72400.0,28.361,28.4107,28.3528,28.3858,72400.0
2010-04-14 09:50:00,34.33,34.34,34.31,34.32,44100.0,28.3858,28.3941,28.3693,28.3776,44100.0
2010-04-14 09:55:00,34.32,34.32,34.28,34.29,59600.0,28.3776,28.3776,28.3445,28.3528,59600.0
2010-04-14 10:00:00,34.29,34.31,34.26,34.31,97500.0,28.3528,28.3693,28.328,28.3693,97500.0
2010-04-14 10:05:00,34.31,34.32,34.28,34.3,54600.0,28.3693,28.3776,28.3445,28.361,54600.0
2010-04-14 10:10:00,34.3,34.32,34.26,34.26,96800.0,28.361,28.3776,28.328,28.328,96800.0
2010-04-14 10:15:00,34.27,34.31,34.25,34.31,31600.0,28.3362,28.3693,28.3197,28.3693,31600.0
2010-04-14 10:20:00,34.3,34.31,34.28,34.29,132200.0,28.361,28.3693,28.3445,28.3528,132200.0
2010-04-14 10:25:00,34.28,34.32,34.28,34.32,64900.0,28.3445,28.3776,28.3445,28.3776,64900.0
2010-04-14 10:30:00,34.32,34.35,34.27,34.27,90200.0,28.3776,28.4024,28.3362,28.3362,90200.0
2010-04-14 10:35:00,34.28,34.33,34.28,34.31,63900.0,28.3445,28.3858,28.3445,28.3693,63900.0
2010-04-14 10:40:00,34.31,34.33,34.29,34.29,245300.0,28.3693,28.3858,28.3528,28.3528,245300.0
2010-04-14 10:45:00,34.3,34.31,34.29,34.31,75500.0,28.361,28.3693,28.3528,28.3693,75500.0
2010-04-14 10:50:00,34.31,34.32,34.3,34.31,91700.0,28.3693,28.3776,28.361,28.3693,91700.0
2010-04-14 10:55:00,34.31,34.32,34.29,34.31,77000.0,28.3693,28.3776,28.3528,28.3693,77000.0
2010-04-14 11:00:00,34.31,34.34,34.31,34.32,44400.0,28.3693,28.3941,28.3693,28.3776,44400.0
2010-04-14 11:05:00,34.31,34.33,34.29,34.29,37100.0,28.3693,28.3858,28.3528,28.3528,37100.0
2010-04-14 11:10:00,34.28,34.31,34.28,34.31,49800.0,28.3445,28.3693,28.3445,28.3693,49800.0
2010-04-14 11:15:00,34.31,34.32,34.31,34.32,24000.0,28.3693,28.3776,28.3693,28.3776,24000.0
2010-04-14 11:20:00,34.33,34.35,34.33,34.35,129300.0,28.3858,28.4024,28.3858,28.4024,129300.0
2010-04-14 11:25:00,34.35,34.39,34.34,34.39,32100.0,28.4024,28.4355,28.3941,28.4355,32100.0
2010-04-14 11:30:00,34.39,34.4,34.37,34.37,33400.0,28.4355,28.4437,28.4189,28.4189,33400.0
2010-04-14 11:35:00,34.38,34.39,34.38,34.38,15300.0,28.4272,28.4355,28.4272,28.4272,15300.0
2010-04-14 11:40:00,34.39,34.39,34.38,34.38,38500.0,28.4355,28.4355,28.4272,28.4272,38500.0
2010-04-14 11:45:00,34.38,34.39,34.36,34.36,52100.0,28.4272,28.4355,28.4107,28.4107,52100.0
2010-04-14 11:50:00,34.36,34.37,34.35,34.37,15300.0,28.4107,28.4189,28.4024,28.4189,15300.0
2010-04-14 11:55:00,34.37,34.38,34.36,34.37,26600.0,28.4189,28.4272,28.4107,28.4189,26600.0
2010-04-14 12:00:00,34.37,34.37,34.36,34.36,16600.0,28.4189,28.4189,28.4107,28.4107,16600.0
2010-04-14 12:05:00,34.36,34.38,34.36,34.38,18300.0,28.4107,28.4272,28.4107,28.4272,18300.0
2010-04-14 12:10:00,34.38,34.39,34.38,34.39,18600.0,28.4272,28.4355,28.4272,28.4355,18600.0
2010-04-14 12:15:00,34.39,34.39,34.38,34.39,49200.0,28.4355,28.4355,28.4272,28.4355,49200.0
2010-04-14 12:20:00,34.39,34.41,34.39,34.39,26600.0,28.4355,28.452,28.4355,28.4355,26600.0
2010-04-14 12:25:00,34.38,34.41,34.38,34.41,66500.0,28.4272,28.452,28.4272,28.452,66500.0
2010-04-14 12:30:00,34.42,34.44,34.41,34.43,31700.0,28.4603,28.4768,28.452,28.4685,31700.0
2010-04-14 12:35:00,34.43,34.44,34.43,34.44,12800.0,28.4685,28.4768,28.4685,28.4768,12800.0
2010-04-14 12:40:00,34.44,34.45,34.44,34.44,5700.0,28.4768,28.4851,28.4768,28.4768,5700.0
2010-04-14 12:45:00,34.44,34.44,34.42,34.42,22000.0,28.4768,28.4768,28.4603,28.4603,22000.0
2010-04-14 12:50:00,34.43,34.43,34.4,34.42,19000.0,28.4685,28.4685,28.4437,28.4603,19000.0
2010-04-14 12:55:00,34.42,34.43,34.42,34.43,18200.0,28.4603,28.4685,28.4603,28.4685,18200.0
2010-04-14 13:00:00,34.43,34.45,34.43,34.45,17600.0,28.4685,28.4851,28.4685,28.4851,17600.0
2010-04-14 13:05:00,34.45,34.47,34.44,34.46,32600.0,28.4851,28.5016,28.4768,28.4933,32600.0
2010-04-14 13:10:00,34.46,34.48,34.46,34.47,20300.0,28.4933,28.5099,28.4933,28.5016,20300.0
2010-04-14 13:15:00,34.48,34.49,34.47,34.49,88500.0,28.5099,28.5181,28.5016,28.5181,88500.0
2010-04-14 13:20:00,34.49,34.49,34.48,34.49,22800.0,28.5181,28.5181,28.5099,28.5181,22800.0
2010-04-14 13:25:00,34.49,34.51,34.49,34.5,39300.0,28.5181,28.5347,28.5181,28.5264,39300.0
2010-04-14 13:30:00,34.51,34.51,34.49,34.49,20500.0,28.5347,28.5347,28.5181,28.5181,20500.0
2010-04-14 13:35:00,34.5,34.5,34.47,34.47,40100.0,28.5264,28.5264,28.5016,28.5016,40100.0
2010-04-14 13:40:00,34.47,34.48,34.45,34.45,31500.0,28.5016,28.5099,28.4851,28.4851,31500.0
2010-04-14 13:45:00,34.45,34.46,34.44,34.45,67300.0,28.4851,28.4933,28.4768,28.4851,67300.0
2010-04-14 13:50:00,34.44,34.46,34.44,34.45,24000.0,28.4768,28.4933,28.4768,28.4851,24000.0
2010-04-14 13:55:00,34.45,34.45,34.43,34.43,29700.0,28.4851,28.4851,28.4685,28.4685,29700.0
2010-04-14 14:00:00,34.44,34.48,34.44,34.47,47700.0,28.4768,28.5099,28.4768,28.5016,47700.0
2010-04-14 14:05:00,34.46,34.49,34.46,34.48,30800.0,28.4933,28.5181,28.4933,28.5099,30800.0
2010-04-14 14:10:00,34.49,34.5,34.49,34.49,29800.0,28.5181,28.5264,28.5181,28.5181,29800.0
2010-04-14 14:15:00,34.49,34.5,34.49,34.5,30300.0,28.5181,28.5264,28.5181,28.5264,30300.0
2010-04-14 14:20:00,34.5,34.52,34.49,34.52,90200.0,28.5264,28.543,28.5181,28.543,90200.0
2010-04-14 14:25:00,34.52,34.53,34.5,34.52,73400.0,28.543,28.5512,28.5264,28.543,73400.0
2010-04-14 14:30:00,34.53,34.55,34.53,34.54,28500.0,28.5512,28.5678,28.5512,28.5595,28500.0
2010-04-14 14:35:00,34.54,34.57,34.54,34.56,24300.0,28.5595,28.5843,28.5595,28.576,24300.0
2010-04-14 14:40:00,34.55,34.56,34.55,34.55,9300.0,28.5678,28.576,28.5678,28.5678,9300.0
2010-04-14 14:45:00,34.56,34.56,34.55,34.55,8900.0,28.576,28.576,28.5678,28.5678,8900.0
2010-04-14 14:50:00,34.55,34.56,34.54,34.56,31900.0,28.5678,28.576,28.5595,28.576,31900.0
2010-04-14 14:55:00,34.56,34.58,34.56,34.58,17200.0,28.576,28.5926,28.576,28.5926,17200.0
2010-04-14 15:00:00,34.58,34.58,34.57,34.57,39100.0,28.5926,28.5926,28.5843,28.5843,39100.0
2010-04-14 15:05:00,34.57,34.58,34.56,34.58,67600.0,28.5843,28.5926,28.576,28.5926,67600.0
2010-04-14 15:10:00,34.58,34.6,34.58,34.58,49900.0,28.5926,28.6091,28.5926,28.5926,49900.0
2010-04-14 15:15:00,34.58,34.59,34.57,34.58,61600.0,28.5926,28.6008,28.5843,28.5926,61600.0
2010-04-14 15:20:00,34.57,34.58,34.56,34.58,48300.0,28.5843,28.5926,28.576,28.5926,48300.0
2010-04-14 15:25:00,34.57,34.6,34.57,34.59,48000.0,28.5843,28.6091,28.5843,28.6008,48000.0
2010-04-14 15:30:00,34.59,34.65,34.59,34.65,55100.0,28.6008,28.6504,28.6008,28.6504,55100.0
2010-04-14 15:35:00,34.64,34.67,34.64,34.67,54000.0,28.6422,28.667,28.6422,28.667,54000.0
2010-04-14 15:40:00,34.67,34.68,34.65,34.68,163800.0,28.667,28.6752,28.6504,28.6752,163800.0
2010-04-14 15:45:00,34.69,34.69,34.66,34.67,141400.0,28.6835,28.6835,28.6587,28.667,141400.0
2010-04-14 15:50:00,34.68,34.69,34.66,34.68,282300.0,28.6752,28.6835,28.6587,28.6752,282300.0
2010-04-14 15:55:00,34.67,34.69,34.67,34.67,406200.0,28.667,28.6835,28.667,28.667,406200.0
2010-04-15 09:30:00,34.62,34.68,34.57,34.61,414700.0,28.6256,28.6752,28.5843,28.6174,414700.0
2010-04-15 09:35:00,34.62,34.63,34.58,34.62,175700.0,28.6256,28.6339,28.5926,28.6256,175700.0
2010-04-15 09:40:00,34.63,34.65,34.6,34.61,83500.0,28.6339,28.6504,28.6091,28.6174,83500.0
2010-04-15 09:45:00,34.61,34.65,34.61,34.65,67100.0,28.6174,28.6504,28.6174,28.6504,67100.0
2010-04-15 09:50:00,34.66,34.67,34.64,34.67,18600.0,28.6587,28.667,28.6422,28.667,18600.0
2010-04-15 09:55:00,34.66,34.67,34.64,34.67,106800.0,28.6587,28.667,28.6422,28.667,106800.0
2010-04-15 10:00:00,34.67,34.68,34.64,34.68,58900.0,28.667,28.6752,28.6422,28.6752,58900.0
2010-04-15 10:05:00,34.67,34.71,34.67,34.69,131200.0,28.667,28.7001,28.667,28.6835,131200.0
2010-04-15 10:10:00,34.69,34.71,34.69,34.7,49800.0,28.6835,28.7001,28.6835,28.6918,49800.0
2010-04-15 10:15:00,34.69,34.73,34.69,34.72,155600.0,28.6835,28.7166,28.6835,28.7083,155600.0
2010-04-15 10:20:00,34.73,34.77,34.72,34.76,82800.0,28.7166,28.7497,28.7083,28.7414,82800.0
2010-04-15 10:25:00,34.76,34.78,34.75,34.76,119600.0,28.7414,28.7579,28.7331,28.7414,119600.0
2010-04-15 10:30:00,34.75,34.78,34.74,34.78,51100.0,28.7331,28.7579,28.7249,28.7579,51100.0
2010-04-15 10:35:00,34.78,34.81,34.77,34.8,59300.0,28.7579,28.7827,28.7497,28.7745,59300.0
2010-04-15 10:40:00,34.8,34.83,34.8,34.82,49100.0,28.7745,28.7993,28.7745,28.791,49100.0
2010-04-15 10:45:00,34.81,34.82,34.78,34.8,70200.0,28.7827,28.791,28.7579,28.7745,70200.0
2010-04-15 10:50:00,34.81,34.82,34.8,34.81,301900.0,28.7827,28.791,28.7745,28.7827,301900.0
2010-04-15 10:55:00,34.81,34.84,34.81,34.83,271300.0,28.7827,28.8075,28.7827,28.7993,271300.0
2010-04-15 11:00:00,34.83,34.84,34.82,34.82,184900.0,28.7993,28.8075,28.791,28.791,184900.0
2010-04-15 11:05:00,34.82,34.82,34.79,34.79,211600.0,28.791,28.791,28.7662,28.7662,211600.0
2010-04-15 11:10:00,34.79,34.8,34.74,34.74,151800.0,28.7662,28.7745,28.7249,28.7249,151800.0
2010-04-15 11:15:00,34.74,34.76,34.71,34.73,84800.0,28.7249,28.7414,28.7001,28.7166,84800.0
2010-04-15 11:20:00,34.72,34.74,34.71,34.73,102900.0,28.7083,28.7249,28.7001,28.7166,102900.0
2010-04-15 11:25:00,34.74,34.74,34.7,34.71,76300.0,28.7249,28.7249,28.6918,28.7001,76300.0
2010-04-15 11:30:00,34.72,34.72,34.69,34.72,71700.0,28.7083,28.7083,28.6835,28.7083,71700.0
2010-04-15 11:35:00,34.73,34.76,34.72,34.76,76500.0,28.7166,28.7414,28.7083,28.7414,76500.0
2010-04-15 11:40:00,34.75,34.76,34.72,34.72,69800.0,28.7331,28.7414,28.7083,28.7083,69800.0
2010-04-15 11:45:00,34.72,34.72,34.67,34.7,84700.0,28.7083,28.7083,28.667,28.6918,84700.0
2010-04-15 11:50:00,34.7,34.71,34.69,34.7,63300.0,28.6918,28.7001,28.6835,28.6918,63300.0
2010-04-15 11:55:00,34.7,34.7,34.67,34.7,95900.0,28.6918,28.6918,28.667,28.6918,95900.0
2010-04-15 12:00:00,34.69,34.69,34.66,34.67,49700.0,28.6835,28.6835,28.6587,28.667,49700.0
2010-04-15 12:05:00,34.67,34.69,34.66,34.68,42400.0,28.667,28.6835,28.6587,28.6752,42400.0
2010-04-15 12:10:00,34.69,34.72,34.66,34.72,73000.0,28.6835,28.7083,28.6587,28.7083,73000.0
2010-04-15 12:15:00,34.73,34.74,34.72,34.73,26700.0,28.7166,28.7249,28.7083,28.7166,26700.0
2010-04-15 12:20:00,34.74,34.75,34.7,34.72,153900.0,28.7249,28.7331,28.6918,28.7083,153900.0
2010-04-15 12:25:00,34.71,34.72,34.69,34.72,123100.0,28.7001,28.7083,28.6835,28.7083,123100.0
2010-04-15 12:30:00,34.72,34.72,34.7,34.72,26900.0,28.7083,28.7083,28.6918,28.7083,26900.0
2010-04-15 12:35:00,34.72,34.73,34.71,34.72,20600.0,28.7083,28.7166,28.7001,28.7083,20600.0
2010-04-15 12:40:00,34.72,34.73,34.69,34.71,86400.0,28.7083,28.7166,28.6835,28.7001,86400.0
2010-04-15 12:45:00,34.7,34.73,34.7,34.73,18200.0,28.6918,28.7166,28.6918,28.7166,18200.0
2010-04-15 12:50:00,34.73,34.73,34.71,34.72,15900.0,28.7166,28.7166,28.7001,28.7083,15900.0
2010-04-15 12:55:00,34.72,34.75,34.72,34.75,23800.0,28.7083,28.7331,28.7083,28.7331,23800.0
2010-04-15 13:00:00,34.75,34.76,34.74,34.75,194600.0,28.7331,28.7414,28.7249,28.7331,194600.0
2010-04-15 13:05:00,34.75,34.78,34.75,34.78,19800.0,28.7331,28.7579,28.7331,28.7579,19800.0
2010-04-15 13:10:00,34.78,34.8,34.78,34.79,42500.0,28.7579,28.7745,28.7579,28.7662,42500.0
2010-04-15 13:15:00,34.8,34.8,34.79,34.8,8900.0,28.7745,28.7745,28.7662,28.7745,8900.0
2010-04-15 13:20:00,34.81,34.82,34.81,34.81,20800.0,28.7827,28.791,28.7827,28.7827,20800.0
2010-04-15 13:25:00,34.82,34.85,34.81,34.85,78200.0,28.791,28.8158,28.7827,28.8158,78200.0
2010-04-15 13:30:00,34.85,34.86,34.84,34.84,32200.0,28.8158,28.8241,28.8075,28.8075,32200.0
2010-04-15 13:35:00,34.85,34.86,34.84,34.86,41700.0,28.8158,28.8241,28.8075,28.8241,41700.0
2010-04-15 13:40:00,34.87,34.87,34.86,34.87,14300.0,28.8323,28.8323,28.8241,28.8323,14300.0
2010-04-15 13:45:00,34.86,34.87,34.84,34.84,20900.0,28.8241,28.8323,28.8075,28.8075,20900.0
2010-04-15 13:50:00,34.85,34.86,34.82,34.85,36600.0,28.8158,28.8241,28.791,28.8158,36600.0
2010-04-15 13:55:00,34.86,34.86,34.84,34.84,33700.0,28.8241,28.8241,28.8075,28.8075,33700.0
2010-04-15 14:00:00,34.85,34.87,34.84,34.86,22500.0,28.8158,28.8323,28.8075,28.8241,22500.0
2010-04-15 14:05:00,34.87,34.88,34.85,34.85,30000.0,28.8323,28.8406,28.8158,28.8158,30000.0
2010-04-15 14:10:00,34.84,34.86,34.83,34.85,29500.0,28.8075,28.8241,28.7993,28.8158,29500.0
2010-04-15 14:15:00,34.85,34.86,34.84,34.86,22700.0,28.8158,28.8241,28.8075,28.8241,22700.0
2010-04-15 14:20:00,34.85,34.88,34.85,34.88,35100.0,28.8158,28.8406,28.8158,28.8406,35100.0
2010-04-15 14:25:00,34.88,34.88,34.86,34.87,18100.0,28.8406,28.8406,28.8241,28.8323,18100.0
2010-04-15 14:30:00,34.87,34.88,34.86,34.88,30100.0,28.8323,28.8406,28.8241,28.8406,30100.0
2010-04-15 14:35:00,34.87,34.87,34.84,34.85,69500.0,28.8323,28.8323,28.8075,28.8158,69500.0
2010-04-15 14:40:00,34.85,34.87,34.84,34.84,20500.0,28.8158,28.8323,28.8075,28.8075,20500.0
2010-04-15 14:45:00,34.85,34.87,34.85,34.87,27600.0,28.8158,28.8323,28.8158,28.8323,27600.0
2010-04-15 14:50:00,34.87,34.88,34.86,34.87,19500.0,28.8323,28.8406,28.8241,28.8323,19500.0
2010-04-15 14:55:00,34.87,34.88,34.85,34.88,85900.0,28.8323,28.8406,28.8158,28.8406,85900.0
2010-04-15 15:00:00,34.88,34.88,34.85,34.85,33100.0,28.8406,28.8406,28.8158,28.8158,33100.0
2010-04-15 15:05:00,34.85,34.87,34.85,34.87,16800.0,28.8158,28.8323,28.8158,28.8323,16800.0
2010-04-15 15:10:00,34.86,34.89,34.86,34.86,92500.0,28.8241,28.8489,28.8241,28.8241,92500.0
2010-04-15 15:15:00,34.86,34.88,34.86,34.86,23100.0,28.8241,28.8406,28.8241,28.8241,23100.0
2010-04-15 15:20:00,34.86,34.87,34.83,34.83,130600.0,28.8241,28.8323,28.7993,28.7993,130600.0
2010-04-15 15:25:00,34.83,34.83,34.81,34.81,55600.0,28.7993,28.7993,28.7827,28.7827,55600.0
2010-04-15 15:30:00,34.82,34.82,34.79,34.79,29000.0,28.791,28.791,28.7662,28.7662,29000.0
2010-04-15 15:35:00,34.79,34.8,34.78,34.78,52000.0,28.7662,28.7745,28.7579,28.7579,52000.0
2010-04-15 15:40:00,34.77,34.82,34.77,34.81,115700.0,28.7497,28.791,28.7497,28.7827,115700.0
2010-04-15 15:45:00,34.81,34.86,34.79,34.85,104200.0,28.7827,28.8241,28.7662,28.8158,104200.0
2010-04-15 15:50:00,34.84,34.85,34.82,34.82,157100.0,28.8075,28.8158,28.791,28.791,157100.0
2010-04-15 15:55:00,34.83,34.84,34.82,34.83,329700.0,28.7993,28.8075,28.791,28.7993,329700.0
2010-04-16 09:30:00,34.73,34.77,34.72,34.76,145900.0,28.7166,28.7497,28.7083,28.7414,145900.0
2010-04-16 09:35:00,34.78,34.82,34.76,34.81,78900.0,28.7579,28.791,28.7414,28.7827,78900.0
2010-04-16 09:40:00,34.82,34.82,34.74,34.74,94300.0,28.791,28.791,28.7249,28.7249,94300.0
2010-04-16 09:45:00,34.74,34.76,34.69,34.7,112900.0,28.7249,28.7414,28.6835,28.6918,112900.0
2010-04-16 09:50:00,34.68,34.73,34.62,34.62,199600.0,28.6752,28.7166,28.6256,28.6256,199600.0
2010-04-16 09:55:00,34.63,34.67,34.58,34.62,374000.0,28.6339,28.667,28.5926,28.6256,374000.0
2010-04-16 10:00:00,34.61,34.69,34.6,34.68,94200.0,28.6174,28.6835,28.6091,28.6752,94200.0
2010-04-16 10:05:00,34.68,34.71,34.67,34.67,276700.0,28.6752,28.7001,28.667,28.667,276700.0
2010-04-16 10:10:00,34.67,34.72,34.67,34.72,77400.0,28.667,28.7083,28.667,28.7083,77400.0
2010-04-16 10:15:00,34.72,34.81,34.72,34.8,79800.0,28.7083,28.7827,28.7083,28.7745,79800.0
2010-04-16 10:20:00,34.81,34.82,34.76,34.76,101800.0,28.7827,28.791,28.7414,28.7414,101800.0
2010-04-16 10:25:00,34.76,34.8,34.75,34.75,388500.0,28.7414,28.7745,28.7331,28.7331,388500.0
2010-04-16 10:30:00,34.75,34.8,34.75,34.78,522200.0,28.7331,28.7745,28.7331,28.7579,522200.0
2010-04-16 10:35:00,34.78,34.79,34.63,34.65,556900.0,28.7579,28.7662,28.6339,28.6504,556900.0
2010-04-16 10:40:00,34.65,34.72,34.63,34.69,257100.0,28.6504,28.7083,28.6339,28.6835,257100.0
2010-04-16 10:45:00,34.68,34.73,34.64,34.65,206700.0,28.6752,28.7166,28.6422,28.6504,206700.0
2010-04-16 10:50:00,34.65,34.65,34.5,34.52,323200.0,28.6504,28.6504,28.5264,28.543,323200.0
2010-04-16 10:55:00,34.52,34.61,34.51,34.57,110400.0,28.543,28.6174,28.5347,28.5843,110400.0
2010-04-16 11:00:00,34.57,34.62,34.56,34.6,171200.0,28.5843,28.6256,28.576,28.6091,171200.0
2010-04-16 11:05:00,34.6,34.63,34.57,34.57,101200.0,28.6091,28.6339,28.5843,28.5843,101200.0
2010-04-16 11:10:00,34.56,34.57,34.48,34.48,150900.0,28.576,28.5843,28.5099,28.5099,150900.0
2010-04-16 11:15:00,34.48,34.49,34.37,34.37,258500.0,28.5099,28.5181,28.4189,28.4189,258500.0
2010-04-16 11:20:00,34.37,34.45,34.37,34.44,115600.0,28.4189,28.4851,28.4189,28.4768,115600.0
2010-04-16 11:25:00,34.44,34.47,34.4,34.41,299000.0,28.4768,28.5016,28.4437,28.452,299000.0
2010-04-16 11:30:00,34.4,34.4,34.35,34.36,173900.0,28.4437,28.4437,28.4024,28.4107,173900.0
2010-04-16 11:35:00,34.36,34.41,34.35,34.38,98200.0,28.4107,28.452,28.4024,28.4272,98200.0
2010-04-16 11:40:00,34.39,34.43,34.38,34.42,90700.0,28.4355,28.4685,28.4272,28.4603,90700.0
2010-04-16 11:45:00,34.41,34.41,34.38,34.38,175900.0,28.452,28.452,28.4272,28.4272,175900.0
2010-04-16 11:50:00,34.38,34.38,34.3,34.36,381300.0,28.4272,28.4272,28.361,28.4107,381300.0
2010-04-16 11:55:00,34.36,34.37,34.29,34.3,107000.0,28.4107,28.4189,28.3528,28.361,107000.0
2010-04-16 12:00:00,34.3,34.3,34.23,34.29,108000.0,28.361,28.361,28.3032,28.3528,108000.0
2010-04-16 12:05:00,34.28,34.33,34.27,34.32,136800.0,28.3445,28.3858,28.3362,28.3776,136800.0
2010-04-16 12:10:00,34.33,34.34,34.29,34.31,64400.0,28.3858,28.3941,28.3528,28.3693,64400.0
2010-04-16 12:15:00,34.31,34.31,34.29,34.29,32400.0,28.3693,28.3693,28.3528,28.3528,32400.0
2010-04-16 12:20:00,34.29,34.31,34.28,34.29,159400.0,28.3528,28.3693,28.3445,28.3528,159400.0
2010-04-16 12:25:00,34.29,34.3,34.27,34.27,111400.0,28.3528,28.361,28.3362,28.3362,111400.0
2010-04-16 12:30:00,34.27,34.27,34.22,34.24,128700.0,28.3362,28.3362,28.2949,28.3114,128700.0
2010-04-16 12:35:00,34.23,34.24,34.15,34.17,225500.0,28.3032,28.3114,28.237,28.2536,225500.0
2010-04-16 12:40:00,34.16,34.2,34.15,34.2,76400.0,28.2453,28.2784,28.237,28.2784,76400.0
2010-04-16 12:45:00,34.2,34.25,34.2,34.23,98000.0,28.2784,28.3197,28.2784,28.3032,98000.0
2010-04-16 12:50:00,34.23,34.28,34.22,34.27,110200.0,28.3032,28.3445,28.2949,28.3362,110200.0
2010-04-16 12:55:00,34.27,34.31,34.25,34.3,190100.0,28.3362,28.3693,28.3197,28.361,190100.0
2010-04-16 13:00:00,34.29,34.33,34.29,34.29,139900.0,28.3528,28.3858,28.3528,28.3528,139900.0
2010-04-16 13:05:00,34.3,34.33,34.29,34.31,90300.0,28.361,28.3858,28.3528,28.3693,90300.0
2010-04-16 13:10:00,34.31,34.32,34.29,34.29,85200.0,28.3693,28.3776,28.3528,28.3528,85200.0
2010-04-16 13:15:00,34.29,34.3,34.26,34.27,173900.0,28.3528,28.361,28.328,28.3362,173900.0
2010-04-16 13:20:00,34.28,34.28,34.25,34.26,58300.0,28.3445,28.3445,28.3197,28.328,58300.0
2010-04-16 13:25:00,34.26,34.29,34.26,34.26,81200.0,28.328,28.3528,28.328,28.328,81200.0
2010-04-16 13:30:00,34.27,34.28,34.24,34.25,98700.0,28.3362,28.3445,28.3114,28.3197,98700.0
2010-04-16 13:35:00,34.25,34.26,34.23,34.25,61800.0,28.3197,28.328,28.3032,28.3197,61800.0
2010-04-16 13:40:00,34.26,34.28,34.25,34.28,114600.0,28.328,28.3445,28.3197,28.3445,114600.0
2010-04-16 13:45:00,34.28,34.29,34.23,34.25,104000.0,28.3445,28.3528,28.3032,28.3197,104000.0
2010-04-16 13:50:00,34.25,34.27,34.24,34.25,117000.0,28.3197,28.3362,28.3114,28.3197,117000.0
2010-04-16 13:55:00,34.25,34.28,34.24,34.28,40600.0,28.3197,28.3445,28.3114,28.3445,40600.0
2010-04-16 14:00:00,34.27,34.32,34.27,34.31,69500.0,28.3362,28.3776,28.3362,28.3693,69500.0
2010-04-16 14:05:00,34.31,34.39,34.31,34.39,114700.0,28.3693,28.4355,28.3693,28.4355,114700.0
2010-04-16 14:10:00,34.39,34.4,34.38,34.38,54800.0,28.4355,28.4437,28.4272,28.4272,54800.0
2010-04-16 14:15:00,34.39,34.45,34.39,34.41,130500.0,28.4355,28.4851,28.4355,28.452,130500.0
2010-04-16 14:20:00,34.41,34.45,34.41,34.43,77100.0,28.452,28.4851,28.452,28.4685,77100.0
2010-04-16 14:25:00,34.43,34.44,34.4,34.42,76100.0,28.4685,28.4768,28.4437,28.4603,76100.0
2010-04-16 14:30:00,34.42,34.45,34.42,34.45,34500.0,28.4603,28.4851,28.4603,28.4851,34500.0
2010-04-16 14:35:00,34.45,34.45,34.4,34.4,91700.0,28.4851,28.4851,28.4437,28.4437,91700.0
2010-04-16 14:40:00,34.4,34.45,34.4,34.42,89400.0,28.4437,28.4851,28.4437,28.4603,89400.0
2010-04-16 14:45:00,34.42,34.45,34.41,34.41,144600.0,28.4603,28.4851,28.452,28.452,144600.0
2010-04-16 14:50:00,34.42,34.42,34.4,34.42,97600.0,28.4603,28.4603,28.4437,28.4603,97600.0
2010-04-16 14:55:00,34.41,34.43,34.35,34.36,80200.0,28.452,28.4685,28.4024,28.4107,80200.0
2010-04-16 15:00:00,34.37,34.38,34.33,34.35,202300.0,28.4189,28.4272,28.3858,28.4024,202300.0
2010-04-16 15:05:00,34.35,34.37,34.33,34.37,139200.0,28.4024,28.4189,28.3858,28.4189,139200.0
2010-04-16 15:10:00,34.36,34.38,34.34,34.36,122900.0,28.4107,28.4272,28.3941,28.4107,122900.0
2010-04-16 15:15:00,34.36,34.37,34.33,34.35,126300.0,28.4107,28.4189,28.3858,28.4024,126300.0
2010-04-16 15:20:00,34.34,34.38,34.33,34.35,100200.0,28.3941,28.4272,28.3858,28.4024,100200.0
2010-04-16 15:25:00,34.35,34.38,34.34,34.35,79300.0,28.4024,28.4272,28.3941,28.4024,79300.0
2010-04-16 15:30:00,34.35,34.38,34.32,34.36,104600.0,28.4024,28.4272,28.3776,28.4107,104600.0
2010-04-16 15:35:00,34.36,34.4,34.34,34.39,148800.0,28.4107,28.4437,28.3941,28.4355,148800.0
2010-04-16 15:40:00,34.39,34.41,34.37,34.41,97200.0,28.4355,28.452,28.4189,28.452,97200.0
2010-04-16 15:45:00,34.41,34.43,34.36,34.38,178600.0,28.452,28.4685,28.4107,28.4272,178600.0
2010-04-16 15:50:00,34.39,34.4,34.35,34.35,170700.0,28.4355,28.4437,28.4024,28.4024,170700.0
2010-04-16 15:55:00,34.35,34.43,34.32,34.35,556800.0,28.4024,28.4685,28.3776,28.4024,556800.0
2010-04-19 09:30:00,34.3,34.43,34.29,34.43,228700.0,28.361,28.4685,28.3528,28.4685,228700.0
2010-04-19 09:35:00,34.43,34.48,34.39,34.39,305200.0,28.4685,28.5099,28.4355,28.4355,305200.0
2010-04-19 09:40:00,34.39,34.39,34.32,34.37,116800.0,28.4355,28.4355,28.3776,28.4189,116800.0
2010-04-19 09:45:00,34.37,34.39,34.34,34.38,112600.0,28.4189,28.4355,28.3941,28.4272,112600.0
2010-04-19 09:50:00,34.38,34.47,34.38,34.45,227800.0,28.4272,28.5016,28.4272,28.4851,227800.0
2010-04-19 09:55:00,34.45,34.52,34.44,34.44,123900.0,28.4851,28.543,28.4768,28.4768,123900.0
2010-04-19 10:00:00,34.45,34.5,34.43,34.43,104200.0,28.4851,28.5264,28.4685,28.4685,104200.0
2010-04-19 10:05:00,34.43,34.46,34.4,34.46,62300.0,28.4685,28.4933,28.4437,28.4933,62300.0
2010-04-19 10:10:00,34.45,34.47,34.43,34.46,83700.0,28.4851,28.5016,28.4685,28.4933,83700.0
2010-04-19 10:15:00,34.46,34.5,34.46,34.47,100000.0,28.4933,28.5264,28.4933,28.5016,100000.0
2010-04-19 10:20:00,34.47,34.47,34.42,34.42,51600.0,28.5016,28.5016,28.4603,28.4603,51600.0
2010-04-19 10:25:00,34.42,34.42,34.33,34.35,75900.0,28.4603,28.4603,28.3858,28.4024,75900.0
2010-04-19 10:30:00,34.35,34.38,34.34,34.34,73400.0,28.4024,28.4272,28.3941,28.3941,73400.0
2010-04-19 10:35:00,34.34,34.35,34.3,34.34,112300.0,28.3941,28.4024,28.361,28.3941,112300.0
2010-04-19 10:40:00,34.34,34.36,34.31,34.34,139200.0,28.3941,28.4107,28.3693,28.3941,139200.0
2010-04-19 10:45:00,34.33,34.35,34.32,34.32,55100.0,28.3858,28.4024,28.3776,28.3776,55100.0
2010-04-19 10:50:00,34.31,34.33,34.28,34.31,67700.0,28.3693,28.3858,28.3445,28.3693,67700.0
2010-04-19 10:55:00,34.31,34.33,34.27,34.29,151000.0,28.3693,28.3858,28.3362,28.3528,151000.0
2010-04-19 11:00:00,34.3,34.32,34.25,34.25,123800.0,28.361,28.3776,28.3197,28.3197,123800.0
2010-04-19 11:05:00,34.24,34.3,34.24,34.24,35800.0,28.3114,28.361,28.3114,28.3114,35800.0
2010-04-19 11:10:00,34.25,34.25,34.2,34.2,57300.0,28.3197,28.3197,28.2784,28.2784,57300.0
2010-04-19 11:15:00,34.2,34.25,34.2,34.23,97100.0,28.2784,28.3197,28.2784,28.3032,97100.0
2010-04-19 11:20:00,34.24,34.26,34.22,34.26,78100.0,28.3114,28.328,28.2949,28.328,78100.0
2010-04-19 11:25:00,34.25,34.25,34.19,34.22,57700.0,28.3197,28.3197,28.2701,28.2949,57700.0
2010-04-19 11:30:00,34.22,34.24,34.22,34.24,85400.0,28.2949,28.3114,28.2949,28.3114,85400.0
2010-04-19 11:35:00,34.24,34.26,34.21,34.21,57400.0,28.3114,28.328,28.2866,28.2866,57400.0
2010-04-19 11:40:00,34.21,34.23,34.17,34.17,760900.0,28.2866,28.3032,28.2536,28.2536,760900.0
2010-04-19 11:45:00,34.17,34.17,34.13,34.15,275300.0,28.2536,28.2536,28.2205,28.237,275300.0
2010-04-19 11:50:00,34.15,34.15,34.05,34.08,184400.0,28.237,28.237,28.1543,28.1791,184400.0
2010-04-19 11:55:00,34.08,34.08,34.0,34.03,124100.0,28.1791,28.1791,28.113,28.1378,124100.0
2010-04-19 12:00:00,34.03,34.04,33.99,34.02,210000.0,28.1378,28.1461,28.1047,28.1295,210000.0
2010-04-19 12:05:00,34.02,34.04,33.97,33.98,100700.0,28.1295,28.1461,28.0882,28.0965,100700.0
2010-04-19 12:10:00,33.98,34.02,33.93,33.95,98600.0,28.0965,28.1295,28.0551,28.0716,98600.0
2010-04-19 12:15:00,33.96,33.99,33.94,33.99,57300.0,28.0799,28.1047,28.0634,28.1047,57300.0
2010-04-19 12:20:00,34.0,34.03,33.99,34.03,103100.0,28.113,28.1378,28.1047,28.1378,103100.0
2010-04-19 12:25:00,34.03,34.05,34.0,34.02,221000.0,28.1378,28.1543,28.113,28.1295,221000.0
2010-04-19 12:30:00,34.02,34.03,33.99,34.03,48600.0,28.1295,28.1378,28.1047,28.1378,48600.0
2010-04-19 12:35:00,34.02,34.04,34.01,34.03,46800.0,28.1295,28.1461,28.1213,28.1378,46800.0
2010-04-19 12:40:00,34.03,34.06,34.03,34.06,27300.0,28.1378,28.1626,28.1378,28.1626,27300.0
2010-04-19 12:45:00,34.06,34.08,34.06,34.07,43400.0,28.1626,28.1791,28.1626,28.1709,43400.0
2010-04-19 12:50:00,34.07,34.09,34.06,34.07,42300.0,28.1709,28.1874,28.1626,28.1709,42300.0
2010-04-19 12:55:00,34.08,34.1,34.08,34.1,293500.0,28.1791,28.1957,28.1791,28.1957,293500.0
2010-04-19 13:00:00,34.09,34.09,34.06,34.07,90700.0,28.1874,28.1874,28.1626,28.1709,90700.0
2010-04-19 13:05:00,34.06,34.07,34.05,34.07,47000.0,28.1626,28.1709,28.1543,28.1709,47000.0
2010-04-19 13:10:00,34.08,34.11,34.08,34.1,62100.0,28.1791,28.2039,28.1791,28.1957,62100.0
2010-04-19 13:15:00,34.1,34.1,34.08,34.08,53200.0,28.1957,28.1957,28.1791,28.1791,53200.0
2010-04-19 13:20:00,34.08,34.14,34.08,34.14,69400.0,28.1791,28.2287,28.1791,28.2287,69400.0
2010-04-19 13:25:00,34.15,34.15,34.13,34.13,93200.0,28.237,28.237,28.2205,28.2205,93200.0
2010-04-19 13:30:00,34.13,34.14,34.11,34.12,66600.0,28.2205,28.2287,28.2039,28.2122,66600.0
2010-04-19 13:35:00,34.12,34.13,34.11,34.12,40000.0,28.2122,28.2205,28.2039,28.2122,40000.0
2010-04-19 13:40:00,34.12,34.15,34.12,34.14,36400.0,28.2122,28.237,28.2122,28.2287,36400.0
2010-04-19 13:45:00,34.13,34.15,34.1,34.11,70800.0,28.2205,28.237,28.1957,28.2039,70800.0
2010-04-19 13:50:00,34.1,34.1,34.07,34.09,87600.0,28.1957,28.1957,28.1709,28.1874,87600.0
2010-04-19 13:55:00,34.09,34.1,34.06,34.06,48600.0,28.1874,28.1957,28.1626,28.1626,48600.0
2010-04-19 14:00:00,34.06,34.11,34.05,34.1,41600.0,28.1626,28.2039,28.1543,28.1957,41600.0
2010-04-19 14:05:00,34.11,34.15,34.1,34.13,123100.0,28.2039,28.237,28.1957,28.2205,123100.0
2010-04-19 14:10:00,34.12,34.18,34.12,34.15,117000.0,28.2122,28.2618,28.2122,28.237,117000.0
2010-04-19 14:15:00,34.15,34.22,34.15,34.22,40800.0,28.237,28.2949,28.237,28.2949,40800.0
2010-04-19 14:20:00,34.22,34.24,34.19,34.22,49300.0,28.2949,28.3114,28.2701,28.2949,49300.0
2010-04-19 14:25:00,34.22,34.29,34.15,34.25,100100.0,28.2949,28.3528,28.237,28.3197,100100.0
2010-04-19 14:30:00,34.26,34.29,34.24,34.29,57000.0,28.328,28.3528,28.3114,28.3528,57000.0
2010-04-19 14:35:00,34.29,34.3,34.28,34.3,60300.0,28.3528,28.361,28.3445,28.361,60300.0
2010-04-19 14:40:00,34.3,34.33,34.29,34.31,99700.0,28.361,28.3858,28.3528,28.3693,99700.0
2010-04-19 14:45:00,34.3,34.31,34.24,34.28,186700.0,28.361,28.3693,28.3114,28.3445,186700.0
2010-04-19 14:50:00,34.27,34.29,34.26,34.28,37500.0,28.3362,28.3528,28.328,28.3445,37500.0
2010-04-19 14:55:00,34.28,34.35,34.26,34.35,119300.0,28.3445,28.4024,28.328,28.4024,119300.0
2010-04-19 15:00:00,34.35,34.4,34.35,34.35,80900.0,28.4024,28.4437,28.4024,28.4024,80900.0
2010-04-19 15:05:00,34.35,34.39,34.34,34.37,112500.0,28.4024,28.4355,28.3941,28.4189,112500.0
2010-04-19 15:10:00,34.37,34.39,34.35,34.37,175400.0,28.4189,28.4355,28.4024,28.4189,175400.0
2010-04-19 15:15:00,34.37,34.39,34.33,34.33,153900.0,28.4189,28.4355,28.3858,28.3858,153900.0
2010-04-19 15:20:00,34.33,34.37,34.33,34.36,100800.0,28.3858,28.4189,28.3858,28.4107,100800.0
2010-04-19 15:25:00,34.36,34.4,34.35,34.38,98700.0,28.4107,28.4437,28.4024,28.4272,98700.0
2010-04-19 15:30:00,34.38,34.4,34.36,34.39,66600.0,28.4272,28.4437,28.4107,28.4355,66600.0
2010-04-19 15:35:00,34.38,34.38,34.33,34.35,102000.0,28.4272,28.4272,28.3858,28.4024,102000.0
2010-04-19 15:40:00,34.35,34.35,34.31,34.33,131800.0,28.4024,28.4024,28.3693,28.3858,131800.0
2010-04-19 15:45:00,34.34,34.42,34.34,34.41,161600.0,28.3941,28.4603,28.3941,28.452,161600.0
2010-04-19 15:50:00,34.4,34.41,34.39,34.41,207800.0,28.4437,28.452,28.4355,28.452,207800.0
2010-04-19 15:55:00,34.41,34.44,34.4,34.44,409300.0,28.452,28.4768,28.4437,28.4768,409300.0
2010-04-20 09:30:00,34.68,34.79,34.66,34.76,75400.0,28.6752,28.7662,28.6587,28.7414,75400.0
2010-04-20 09:35:00,34.75,34.76,34.67,34.74,107500.0,28.7331,28.7414,28.667,28.7249,107500.0
2010-04-20 09:40:00,34.73,34.73,34.66,34.72,187400.0,28.7166,28.7166,28.6587,28.7083,187400.0
2010-04-20 09:45:00,34.72,34.76,34.68,34.72,100500.0,28.7083,28.7414,28.6752,28.7083,100500.0
2010-04-20 09:50:00,34.71,34.74,34.68,34.72,82000.0,28.7001,28.7249,28.6752,28.7083,82000.0
2010-04-20 09:55:00,34.73,34.78,34.72,34.73,155400.0,28.7166,28.7579,28.7083,28.7166,155400.0
2010-04-20 10:00:00,34.73,34.75,34.69,34.71,48600.0,28.7166,28.7331,28.6835,28.7001,48600.0
2010-04-20 10:05:00,34.7,34.7,34.66,34.69,45800.0,28.6918,28.6918,28.6587,28.6835,45800.0
2010-04-20 10:10:00,34.7,34.72,34.66,34.66,81900.0,28.6918,28.7083,28.6587,28.6587,81900.0
2010-04-20 10:15:00,34.66,34.67,34.62,34.62,70000.0,28.6587,28.667,28.6256,28.6256,70000.0
2010-04-20 10:20:00,34.63,34.63,34.58,34.63,29300.0,28.6339,28.6339,28.5926,28.6339,29300.0
2010-04-20 10:25:00,34.63,34.65,34.6,34.6,47400.0,28.6339,28.6504,28.6091,28.6091,47400.0
2010-04-20 10:30:00,34.6,34.66,34.59,34.64,87400.0,28.6091,28.6587,28.6008,28.6422,87400.0
2010-04-20 10:35:00,34.64,34.66,34.62,34.66,74400.0,28.6422,28.6587,28.6256,28.6587,74400.0
2010-04-20 10:40:00,34.67,34.71,34.67,34.7,73000.0,28.667,28.7001,28.667,28.6918,73000.0
2010-04-20 10:45:00,34.7,34.73,34.69,34.71,56900.0,28.6918,28.7166,28.6835,28.7001,56900.0
2010-04-20 10:50:00,34.71,34.72,34.69,34.71,62200.0,28.7001,28.7083,28.6835,28.7001,62200.0
2010-04-20 10:55:00,34.7,34.7,34.68,34.69,27500.0,28.6918,28.6918,28.6752,28.6835,27500.0
2010-04-20 11:00:00,34.69,34.75,34.69,34.75,56100.0,28.6835,28.7331,28.6835,28.7331,56100.0
2010-04-20 11:05:00,34.75,34.77,34.73,34.75,20300.0,28.7331,28.7497,28.7166,28.7331,20300.0
2010-04-20 11:10:00,34.75,34.76,34.72,34.73,44900.0,28.7331,28.7414,28.7083,28.7166,44900.0
2010-04-20 11:15:00,34.74,34.74,34.69,34.71,51200.0,28.7249,28.7249,28.6835,28.7001,51200.0
2010-04-20 11:20:00,34.71,34.72,34.68,34.72,43400.0,28.7001,28.7083,28.6752,28.7083,43400.0
2010-04-20 11:25:00,34.72,34.74,34.71,34.72,232000.0,28.7083,28.7249,28.7001,28.7083,232000.0
2010-04-20 11:30:00,34.73,34.74,34.71,34.71,167600.0,28.7166,28.7249,28.7001,28.7001,167600.0
2010-04-20 11:35:00,34.72,34.73,34.69,34.71,206000.0,28.7083,28.7166,28.6835,28.7001,206000.0
2010-04-20 11:40:00,34.71,34.73,34.7,34.72,130000.0,28.7001,28.7166,28.6918,28.7083,130000.0
2010-04-20 11:45:00,34.72,34.73,34.71,34.72,301900.0,28.7083,28.7166,28.7001,28.7083,301900.0
2010-04-20 11:50:00,34.74,34.77,34.74,34.77,162100.0,28.7249,28.7497,28.7249,28.7497,162100.0
2010-04-20 11:55:00,34.77,34.79,34.75,34.78,167900.0,28.7497,28.7662,28.7331,28.7579,167900.0
2010-04-20 12:00:00,34.78,34.8,34.78,34.79,60300.0,28.7579,28.7745,28.7579,28.7662,60300.0
2010-04-20 12:05:00,34.79,34.85,34.79,34.85,41500.0,28.7662,28.8158,28.7662,28.8158,41500.0
2010-04-20 12:10:00,34.85,34.87,34.83,34.83,155200.0,28.8158,28.8323,28.7993,28.7993,155200.0
2010-04-20 12:15:00,34.83,34.88,34.83,34.87,75100.0,28.7993,28.8406,28.7993,28.8323,75100.0
2010-04-20 12:20:00,34.87,34.87,34.85,34.87,174700.0,28.8323,28.8323,28.8158,28.8323,174700.0
2010-04-20 12:25:00,34.86,34.86,34.84,34.85,71300.0,28.8241,28.8241,28.8075,28.8158,71300.0
2010-04-20 12:30:00,34.85,34.86,34.84,34.86,16400.0,28.8158,28.8241,28.8075,28.8241,16400.0
2010-04-20 12:35:00,34.86,34.87,34.85,34.85,56600.0,28.8241,28.8323,28.8158,28.8158,56600.0
2010-04-20 12:40:00,34.85,34.86,34.84,34.85,91200.0,28.8158,28.8241,28.8075,28.8158,91200.0
2010-04-20 12:45:00,34.84,34.85,34.83,34.84,84300.0,28.8075,28.8158,28.7993,28.8075,84300.0
2010-04-20 12:50:00,34.84,34.85,34.83,34.85,52400.0,28.8075,28.8158,28.7993,28.8158,52400.0
2010-04-20 12:55:00,34.85,34.85,34.84,34.85,5800.0,28.8158,28.8158,28.8075,28.8158,5800.0
2010-04-20 13:00:00,34.85,34.86,34.85,34.86,75100.0,28.8158,28.8241,28.8158,28.8241,75100.0
2010-04-20 13:05:00,34.85,34.86,34.85,34.85,40900.0,28.8158,28.8241,28.8158,28.8158,40900.0
2010-04-20 13:10:00,34.85,34.85,34.83,34.85,108500.0,28.8158,28.8158,28.7993,28.8158,108500.0
2010-04-20 13:15:00,34.84,34.86,34.84,34.85,31200.0,28.8075,28.8241,28.8075,28.8158,31200.0
2010-04-20 13:20:00,34.85,34.86,34.85,34.86,93900.0,28.8158,28.8241,28.8158,28.8241,93900.0
2010-04-20 13:25:00,34.86,34.87,34.86,34.87,178300.0,28.8241,28.8323,28.8241,28.8323,178300.0
2010-04-20 13:30:00,34.87,34.88,34.85,34.86,67000.0,28.8323,28.8406,28.8158,28.8241,67000.0
2010-04-20 13:35:00,34.86,34.88,34.85,34.87,61600.0,28.8241,28.8406,28.8158,28.8323,61600.0
2010-04-20 13:40:00,34.88,34.88,34.87,34.87,54500.0,28.8406,28.8406,28.8323,28.8323,54500.0
2010-04-20 13:45:00,34.87,34.87,34.85,34.85,178500.0,28.8323,28.8323,28.8158,28.8158,178500.0
2010-04-20 13:50:00,34.85,34.87,34.85,34.87,13500.0,28.8158,28.8323,28.8158,28.8323,13500.0
2010-04-20 13:55:00,34.87,34.87,34.84,34.85,116200.0,28.8323,28.8323,28.8075,28.8158,116200.0
2010-04-20 14:00:00,34.85,34.87,34.85,34.87,112800.0,28.8158,28.8323,28.8158,28.8323,112800.0
2010-04-20 14:05:00,34.87,34.87,34.84,34.84,246900.0,28.8323,28.8323,28.8075,28.8075,246900.0
2010-04-20 14:10:00,34.83,34.84,34.82,34.83,131700.0,28.7993,28.8075,28.791,28.7993,131700.0
2010-04-20 14:15:00,34.84,34.86,34.83,34.86,94700.0,28.8075,28.8241,28.7993,28.8241,94700.0
2010-04-20 14:20:00,34.86,34.87,34.85,34.86,148200.0,28.8241,28.8323,28.8158,28.8241,148200.0
2010-04-20 14:25:00,34.86,34.86,34.84,34.84,60100.0,28.8241,28.8241,28.8075,28.8075,60100.0
2010-04-20 14:30:00,34.84,34.84,34.81,34.82,49000.0,28.8075,28.8075,28.7827,28.791,49000.0
2010-04-20 14:35:00,34.82,34.85,34.81,34.82,23600.0,28.791,28.8158,28.7827,28.791,23600.0
2010-04-20 14:40:00,34.81,34.85,34.81,34.83,53200.0,28.7827,28.8158,28.7827,28.7993,53200.0
2010-04-20 14:45:00,34.82,34.85,34.81,34.85,21800.0,28.791,28.8158,28.7827,28.8158,21800.0
2010-04-20 14:50:00,34.84,34.85,34.83,34.85,34000.0,28.8075,28.8158,28.7993,28.8158,34000.0
2010-04-20 14:55:00,34.85,34.85,34.83,34.85,47000.0,28.8158,28.8158,28.7993,28.8158,47000.0
2010-04-20 15:00:00,34.84,34.87,34.84,34.85,59600.0,28.8075,28.8323,28.8075,28.8158,59600.0
2010-04-20 15:05:00,34.85,34.86,34.83,34.85,137700.0,28.8158,28.8241,28.7993,28.8158,137700.0
2010-04-20 15:10:00,34.85,34.86,34.82,34.83,45600.0,28.8158,28.8241,28.791,28.7993,45600.0
2010-04-20 15:15:00,34.84,34.84,34.81,34.81,129000.0,28.8075,28.8075,28.7827,28.7827,129000.0
2010-04-20 15:20:00,34.81,34.83,34.8,34.8,39300.0,28.7827,28.7993,28.7745,28.7745,39300.0
2010-04-20 15:25:00,34.8,34.83,34.8,34.82,81000.0,28.7745,28.7993,28.7745,28.791,81000.0
2010-04-20 15:30:00,34.83,34.85,34.82,34.85,40500.0,28.7993,28.8158,28.791,28.8158,40500.0
2010-04-20 15:35:00,34.85,34.85,34.83,34.84,52700.0,28.8158,28.8158,28.7993,28.8075,52700.0
2010-04-20 15:40:00,34.85,34.86,34.83,34.85,59400.0,28.8158,28.8241,28.7993,28.8158,59400.0
2010-04-20 15:45:00,34.85,34.85,34.82,34.84,132600.0,28.8158,28.8158,28.791,28.8075,132600.0
2010-04-20 15:50:00,34.84,34.85,34.83,34.83,262400.0,28.8075,28.8158,28.7993,28.7993,262400.0
2010-04-20 15:55:00,34.83,34.84,34.8,34.83,562500.0,28.7993,28.8075,28.7745,28.7993,562500.0
2010-04-21 09:30:00,34.85,34.87,34.81,34.84,121100.0,28.8158,28.8323,28.7827,28.8075,121100.0
2010-04-21 09:35:00,34.85,34.99,34.84,34.95,97100.0,28.8158,28.9316,28.8075,28.8985,97100.0
2010-04-21 09:40:00,34.96,35.0,34.92,34.93,78900.0,28.9068,28.9398,28.8737,28.882,78900.0
2010-04-21 09:45:00,34.95,34.97,34.92,34.95,372400.0,28.8985,28.915,28.8737,28.8985,372400.0
2010-04-21 09:50:00,34.95,34.95,34.9,34.92,178100.0,28.8985,28.8985,28.8572,28.8737,178100.0
2010-04-21 09:55:00,34.93,34.96,34.92,34.94,99100.0,28.882,28.9068,28.8737,28.8902,99100.0
2010-04-21 10:00:00,34.94,34.94,34.88,34.92,46300.0,28.8902,28.8902,28.8406,28.8737,46300.0
2010-04-21 10:05:00,34.91,34.95,34.9,34.9,89300.0,28.8654,28.8985,28.8572,28.8572,89300.0
2010-04-21 10:10:00,34.9,34.95,34.89,34.93,52100.0,28.8572,28.8985,28.8489,28.882,52100.0
2010-04-21 10:15:00,34.92,34.93,34.85,34.85,46400.0,28.8737,28.882,28.8158,28.8158,46400.0
2010-04-21 10:20:00,34.85,34.89,34.84,34.88,87000.0,28.8158,28.8489,28.8075,28.8406,87000.0
2010-04-21 10:25:00,34.89,34.89,34.83,34.85,37500.0,28.8489,28.8489,28.7993,28.8158,37500.0
2010-04-21 10:30:00,34.85,34.86,34.8,34.83,322400.0,28.8158,28.8241,28.7745,28.7993,322400.0
2010-04-21 10:35:00,34.84,34.9,34.83,34.87,194400.0,28.8075,28.8572,28.7993,28.8323,194400.0
2010-04-21 10:40:00,34.88,34.94,34.87,34.9,299300.0,28.8406,28.8902,28.8323,28.8572,299300.0
2010-04-21 10:45:00,34.9,34.93,34.88,34.88,162800.0,28.8572,28.882,28.8406,28.8406,162800.0
2010-04-21 10:50:00,34.89,34.92,34.88,34.92,35500.0,28.8489,28.8737,28.8406,28.8737,35500.0
2010-04-21 10:55:00,34.93,34.93,34.85,34.86,54600.0,28.882,28.882,28.8158,28.8241,54600.0
2010-04-21 11:00:00,34.86,34.91,34.85,34.9,81400.0,28.8241,28.8654,28.8158,28.8572,81400.0
2010-04-21 11:05:00,34.89,34.9,34.87,34.88,69300.0,28.8489,28.8572,28.8323,28.8406,69300.0
2010-04-21 11:10:00,34.88,34.89,34.86,34.89,52900.0,28.8406,28.8489,28.8241,28.8489,52900.0
2010-04-21 11:15:00,34.89,34.89,34.86,34.88,59900.0,28.8489,28.8489,28.8241,28.8406,59900.0
2010-04-21 11:20:00,34.89,34.9,34.85,34.85,30400.0,28.8489,28.8572,28.8158,28.8158,30400.0
2010-04-21 11:25:00,34.85,34.85,34.78,34.81,89900.0,28.8158,28.8158,28.7579,28.7827,89900.0
2010-04-21 11:30:00,34.8,34.8,34.72,34.74,77000.0,28.7745,28.7745,28.7083,28.7249,77000.0
2010-04-21 11:35:00,34.74,34.77,34.71,34.77,62100.0,28.7249,28.7497,28.7001,28.7497,62100.0
2010-04-21 11:40:00,34.77,34.78,34.76,34.78,77900.0,28.7497,28.7579,28.7414,28.7579,77900.0
2010-04-21 11:45:00,34.77,34.79,34.76,34.78,36100.0,28.7497,28.7662,28.7414,28.7579,36100.0
2010-04-21 11:50:00,34.78,34.79,34.78,34.79,57300.0,28.7579,28.7662,28.7579,28.7662,57300.0
2010-04-21 11:55:00,34.8,34.83,34.8,34.82,24100.0,28.7745,28.7993,28.7745,28.791,24100.0
2010-04-21 12:00:00,34.82,34.86,34.81,34.86,27500.0,28.791,28.8241,28.7827,28.8241,27500.0
2010-04-21 12:05:00,34.86,34.86,34.82,34.82,52800.0,28.8241,28.8241,28.791,28.791,52800.0
2010-04-21 12:10:00,34.82,34.84,34.81,34.83,37900.0,28.791,28.8075,28.7827,28.7993,37900.0
2010-04-21 12:15:00,34.83,34.84,34.83,34.83,18100.0,28.7993,28.8075,28.7993,28.7993,18100.0
2010-04-21 12:20:00,34.82,34.83,34.82,34.83,41600.0,28.791,28.7993,28.791,28.7993,41600.0
2010-04-21 12:25:00,34.84,34.87,34.83,34.85,35800.0,28.8075,28.8323,28.7993,28.8158,35800.0
2010-04-21 12:30:00,34.85,34.89,34.85,34.88,33600.0,28.8158,28.8489,28.8158,28.8406,33600.0
2010-04-21 12:35:00,34.87,34.91,34.87,34.9,13600.0,28.8323,28.8654,28.8323,28.8572,13600.0
2010-04-21 12:40:00,34.91,34.96,34.91,34.95,75500.0,28.8654,28.9068,28.8654,28.8985,75500.0
2010-04-21 12:45:00,34.94,34.94,34.9,34.91,38300.0,28.8902,28.8902,28.8572,28.8654,38300.0
2010-04-21 12:50:00,34.92,34.92,34.89,34.89,17100.0,28.8737,28.8737,28.8489,28.8489,17100.0
2010-04-21 12:55:00,34.9,34.91,34.87,34.87,113600.0,28.8572,28.8654,28.8323,28.8323,113600.0
2010-04-21 13:00:00,34.87,34.9,34.86,34.9,132500.0,28.8323,28.8572,28.8241,28.8572,132500.0
2010-04-21 13:05:00,34.9,34.9,34.86,34.86,71800.0,28.8572,28.8572,28.8241,28.8241,71800.0
2010-04-21 13:10:00,34.86,34.86,34.83,34.85,37100.0,28.8241,28.8241,28.7993,28.8158,37100.0
2010-04-21 13:15:00,34.85,34.87,34.84,34.87,71200.0,28.8158,28.8323,28.8075,28.8323,71200.0
2010-04-21 13:20:00,34.87,34.9,34.87,34.87,200100.0,28.8323,28.8572,28.8323,28.8323,200100.0
2010-04-21 13:25:00,34.87,34.93,34.87,34.92,1815500.0,28.8323,28.882,28.8323,28.8737,1815500.0
2010-04-21 13:30:00,34.92,34.96,34.92,34.94,174200.0,28.8737,28.9068,28.8737,28.8902,174200.0
2010-04-21 13:35:00,34.95,34.95,34.92,34.94,47700.0,28.8985,28.8985,28.8737,28.8902,47700.0
2010-04-21 13:40:00,34.94,34.95,34.92,34.95,61500.0,28.8902,28.8985,28.8737,28.8985,61500.0
2010-04-21 13:45:00,34.95,35.01,34.94,34.98,179800.0,28.8985,28.9481,28.8902,28.9233,179800.0
2010-04-21 13:50:00,34.98,35.02,34.97,35.02,663300.0,28.9233,28.9564,28.915,28.9564,663300.0
2010-04-21 13:55:00,35.02,35.05,35.01,35.03,350800.0,28.9564,28.9812,28.9481,28.9646,350800.0
2010-04-21 14:00:00,35.03,35.03,34.99,35.0,339700.0,28.9646,28.9646,28.9316,28.9398,339700.0
2010-04-21 14:05:00,35.0,35.0,34.96,34.96,184800.0,28.9398,28.9398,28.9068,28.9068,184800.0
2010-04-21 14:10:00,34.96,34.97,34.92,34.94,119100.0,28.9068,28.915,28.8737,28.8902,119100.0
2010-04-21 14:15:00,34.94,34.94,34.87,34.88,394100.0,28.8902,28.8902,28.8323,28.8406,394100.0
2010-04-21 14:20:00,34.88,34.9,34.85,34.86,75200.0,28.8406,28.8572,28.8158,28.8241,75200.0
2010-04-21 14:25:00,34.86,34.86,34.83,34.84,95000.0,28.8241,28.8241,28.7993,28.8075,95000.0
2010-04-21 14:30:00,34.84,34.87,34.82,34.85,132300.0,28.8075,28.8323,28.791,28.8158,132300.0
2010-04-21 14:35:00,34.85,34.85,34.79,34.82,58000.0,28.8158,28.8158,28.7662,28.791,58000.0
2010-04-21 14:40:00,34.83,34.86,34.83,34.86,63200.0,28.7993,28.8241,28.7993,28.8241,63200.0
2010-04-21 14:45:00,34.86,34.88,34.86,34.87,33700.0,28.8241,28.8406,28.8241,28.8323,33700.0
2010-04-21 14:50:00,34.87,34.88,34.85,34.86,54800.0,28.8323,28.8406,28.8158,28.8241,54800.0
2010-04-21 14:55:00,34.87,34.91,34.87,34.91,31000.0,28.8323,28.8654,28.8323,28.8654,31000.0
2010-04-21 15:00:00,34.91,34.93,34.9,34.91,74300.0,28.8654,28.882,28.8572,28.8654,74300.0
2010-04-21 15:05:00,34.91,34.93,34.9,34.93,68100.0,28.8654,28.882,28.8572,28.882,68100.0
2010-04-21 15:10:00,34.93,34.93,34.9,34.93,54600.0,28.882,28.882,28.8572,28.882,54600.0
2010-04-21 15:15:00,34.92,34.96,34.92,34.96,67600.0,28.8737,28.9068,28.8737,28.9068,67600.0
2010-04-21 15:20:00,34.95,34.96,34.91,34.92,146200.0,28.8985,28.9068,28.8654,28.8737,146200.0
2010-04-21 15:25:00,34.92,34.93,34.9,34.92,88400.0,28.8737,28.882,28.8572,28.8737,88400.0
2010-04-21 15:30:00,34.92,34.98,34.92,34.97,135000.0,28.8737,28.9233,28.8737,28.915,135000.0
2010-04-21 15:35:00,34.97,34.99,34.97,34.97,174100.0,28.915,28.9316,28.915,28.915,174100.0
2010-04-21 15:40:00,34.97,35.03,34.97,35.03,259200.0,28.915,28.9646,28.915,28.9646,259200.0
2010-04-21 15:45:00,35.03,35.07,35.03,35.04,170400.0,28.9646,28.9977,28.9646,28.9729,170400.0
2010-04-21 15:50:00,35.04,35.04,35.01,35.04,110500.0,28.9729,28.9729,28.9481,28.9729,110500.0
2010-04-21 15:55:00,35.03,35.04,34.99,35.0,728500.0,28.9646,28.9729,28.9316,28.9398,728500.0
2010-04-22 09:30:00,34.86,34.87,34.8,34.87,214300.0,28.8241,28.8323,28.7745,28.8323,214300.0
2010-04-22 09:35:00,34.87,34.89,34.81,34.86,105300.0,28.8323,28.8489,28.7827,28.8241,105300.0
2010-04-22 09:40:00,34.85,34.85,34.71,34.71,159800.0,28.8158,28.8158,28.7001,28.7001,159800.0
2010-04-22 09:45:00,34.72,34.78,34.7,34.77,148500.0,28.7083,28.7579,28.6918,28.7497,148500.0
2010-04-22 09:50:00,34.78,34.88,34.77,34.88,101300.0,28.7579,28.8406,28.7497,28.8406,101300.0
2010-04-22 09:55:00,34.88,34.95,34.85,34.93,107700.0,28.8406,28.8985,28.8158,28.882,107700.0
2010-04-22 10:00:00,34.92,34.95,34.87,34.93,187500.0,28.8737,28.8985,28.8323,28.882,187500.0
2010-04-22 10:05:00,34.93,35.01,34.91,34.91,88000.0,28.882,28.9481,28.8654,28.8654,88000.0
2010-04-22 10:10:00,34.9,34.96,34.89,34.89,399900.0,28.8572,28.9068,28.8489,28.8489,399900.0
2010-04-22 10:15:00,34.9,34.94,34.89,34.92,71400.0,28.8572,28.8902,28.8489,28.8737,71400.0
2010-04-22 10:20:00,34.93,34.93,34.87,34.91,44800.0,28.882,28.882,28.8323,28.8654,44800.0
2010-04-22 10:25:00,34.92,35.06,34.92,35.02,226000.0,28.8737,28.9895,28.8737,28.9564,226000.0
2010-04-22 10:30:00,35.02,35.11,34.93,35.11,238400.0,28.9564,29.0308,28.882,29.0308,238400.0
2010-04-22 10:35:00,35.12,35.16,35.09,35.13,152500.0,29.0391,29.0721,29.0143,29.0473,152500.0
2010-04-22 10:40:00,35.12,35.16,35.1,35.16,121400.0,29.0391,29.0721,29.0225,29.0721,121400.0
2010-04-22 10:45:00,35.17,35.18,35.13,35.14,158200.0,29.0804,29.0887,29.0473,29.0556,158200.0
2010-04-22 10:50:00,35.14,35.15,35.07,35.09,51300.0,29.0556,29.0639,28.9977,29.0143,51300.0
2010-04-22 10:55:00,35.09,35.12,35.07,35.07,64300.0,29.0143,29.0391,28.9977,28.9977,64300.0
2010-04-22 11:00:00,35.06,35.11,35.06,35.09,67300.0,28.9895,29.0308,28.9895,29.0143,67300.0
2010-04-22 11:05:00,35.09,35.12,35.07,35.12,63400.0,29.0143,29.0391,28.9977,29.0391,63400.0
2010-04-22 11:10:00,35.11,35.12,35.07,35.07,26000.0,29.0308,29.0391,28.9977,28.9977,26000.0
2010-04-22 11:15:00,35.07,35.07,35.03,35.04,72100.0,28.9977,28.9977,28.9646,28.9729,72100.0
2010-04-22 11:20:00,35.03,35.06,35.02,35.04,37000.0,28.9646,28.9895,28.9564,28.9729,37000.0
2010-04-22 11:25:00,35.04,35.06,35.01,35.06,165400.0,28.9729,28.9895,28.9481,28.9895,165400.0
2010-04-22 11:30:00,35.07,35.07,35.01,35.03,45500.0,28.9977,28.9977,28.9481,28.9646,45500.0
2010-04-22 11:35:00,35.03,35.06,35.02,35.06,91000.0,28.9646,28.9895,28.9564,28.9895,91000.0
2010-04-22 11:40:00,35.07,35.07,35.04,35.06,31000.0,28.9977,28.9977,28.9729,28.9895,31000.0
2010-04-22 11:45:00,35.05,35.06,35.01,35.03,82800.0,28.9812,28.9895,28.9481,28.9646,82800.0
2010-04-22 11:50:00,35.02,35.05,35.02,35.04,45600.0,28.9564,28.9812,28.9564,28.9729,45600.0
2010-04-22 11:55:00,35.04,35.09,35.04,35.07,51500.0,28.9729,29.0143,28.9729,28.9977,51500.0
2010-04-22 12:00:00,35.07,35.07,35.04,35.07,44900.0,28.9977,28.9977,28.9729,28.9977,44900.0
2010-04-22 12:05:00,35.07,35.12,35.07,35.1,43900.0,28.9977,29.0391,28.9977,29.0225,43900.0
2010-04-22 12:10:00,35.11,35.12,35.08,35.09,33800.0,29.0308,29.0391,29.006,29.0143,33800.0
2010-04-22 12:15:00,35.09,35.1,35.07,35.09,51600.0,29.0143,29.0225,28.9977,29.0143,51600.0
2010-04-22 12:20:00,35.1,35.13,35.07,35.13,88500.0,29.0225,29.0473,28.9977,29.0473,88500.0
2010-04-22 12:25:00,35.14,35.15,35.12,35.14,43200.0,29.0556,29.0639,29.0391,29.0556,43200.0
2010-04-22 12:30:00,35.14,35.14,35.11,35.13,15500.0,29.0556,29.0556,29.0308,29.0473,15500.0
2010-04-22 12:35:00,35.13,35.17,35.13,35.15,30600.0,29.0473,29.0804,29.0473,29.0639,30600.0
2010-04-22 12:40:00,35.14,35.16,35.14,35.15,31200.0,29.0556,29.0721,29.0556,29.0639,31200.0
2010-04-22 12:45:00,35.15,35.17,35.13,35.13,60900.0,29.0639,29.0804,29.0473,29.0473,60900.0
2010-04-22 12:50:00,35.13,35.15,35.13,35.15,43000.0,29.0473,29.0639,29.0473,29.0639,43000.0
2010-04-22 12:55:00,35.15,35.17,35.14,35.17,19500.0,29.0639,29.0804,29.0556,29.0804,19500.0
2010-04-22 13:00:00,35.16,35.25,35.15,35.22,94900.0,29.0721,29.1466,29.0639,29.1217,94900.0
2010-04-22 13:05:00,35.22,35.3,35.22,35.29,60700.0,29.1217,29.1879,29.1217,29.1796,60700.0
2010-04-22 13:10:00,35.29,35.31,35.28,35.31,326500.0,29.1796,29.1962,29.1714,29.1962,326500.0
2010-04-22 13:15:00,35.31,35.34,35.3,35.31,237200.0,29.1962,29.221,29.1879,29.1962,237200.0
2010-04-22 13:20:00,35.31,35.35,35.31,35.33,96800.0,29.1962,29.2292,29.1962,29.2127,96800.0
2010-04-22 13:25:00,35.33,35.36,35.32,35.34,132800.0,29.2127,29.2375,29.2044,29.221,132800.0
2010-04-22 13:30:00,35.33,35.34,35.32,35.33,27900.0,29.2127,29.221,29.2044,29.2127,27900.0
2010-04-22 13:35:00,35.33,35.33,35.31,35.32,14900.0,29.2127,29.2127,29.1962,29.2044,14900.0
2010-04-22 13:40:00,35.32,35.34,35.32,35.33,19600.0,29.2044,29.221,29.2044,29.2127,19600.0
2010-04-22 13:45:00,35.33,35.38,35.33,35.37,55600.0,29.2127,29.254,29.2127,29.2458,55600.0
2010-04-22 13:50:00,35.38,35.41,35.36,35.4,39900.0,29.254,29.2788,29.2375,29.2706,39900.0
2010-04-22 13:55:00,35.4,35.46,35.4,35.45,406400.0,29.2706,29.3202,29.2706,29.3119,406400.0
2010-04-22 14:00:00,35.45,35.45,35.41,35.42,246600.0,29.3119,29.3119,29.2788,29.2871,246600.0
2010-04-22 14:05:00,35.41,35.44,35.4,35.44,25700.0,29.2788,29.3037,29.2706,29.3037,25700.0
2010-04-22 14:10:00,35.44,35.45,35.42,35.43,20200.0,29.3037,29.3119,29.2871,29.2954,20200.0
2010-04-22 14:15:00,35.42,35.46,35.42,35.46,37000.0,29.2871,29.3202,29.2871,29.3202,37000.0
2010-04-22 14:20:00,35.45,35.45,35.43,35.43,29400.0,29.3119,29.3119,29.2954,29.2954,29400.0
2010-04-22 14:25:00,35.43,35.53,35.43,35.53,53700.0,29.2954,29.3781,29.2954,29.3781,53700.0
2010-04-22 14:30:00,35.52,35.53,35.49,35.51,126900.0,29.3698,29.3781,29.345,29.3615,126900.0
2010-04-22 14:35:00,35.5,35.5,35.47,35.47,53500.0,29.3533,29.3533,29.3285,29.3285,53500.0
2010-04-22 14:40:00,35.48,35.49,35.47,35.48,36800.0,29.3367,29.345,29.3285,29.3367,36800.0
2010-04-22 14:45:00,35.48,35.5,35.48,35.48,24600.0,29.3367,29.3533,29.3367,29.3367,24600.0
2010-04-22 14:50:00,35.47,35.48,35.44,35.46,66300.0,29.3285,29.3367,29.3037,29.3202,66300.0
2010-04-22 14:55:00,35.47,35.5,35.46,35.48,427600.0,29.3285,29.3533,29.3202,29.3367,427600.0
2010-04-22 15:00:00,35.49,35.51,35.47,35.5,72800.0,29.345,29.3615,29.3285,29.3533,72800.0
2010-04-22 15:05:00,35.51,35.52,35.48,35.48,45500.0,29.3615,29.3698,29.3367,29.3367,45500.0
2010-04-22 15:10:00,35.48,35.52,35.48,35.51,56700.0,29.3367,29.3698,29.3367,29.3615,56700.0
2010-04-22 15:15:00,35.51,35.55,35.51,35.54,101300.0,29.3615,29.3946,29.3615,29.3863,101300.0
2010-04-22 15:20:00,35.55,35.61,35.54,35.6,428600.0,29.3946,29.4442,29.3863,29.436,428600.0
2010-04-22 15:25:00,35.6,35.63,35.59,35.63,260300.0,29.436,29.4608,29.4277,29.4608,260300.0
2010-04-22 15:30:00,35.63,35.64,35.59,35.59,214600.0,29.4608,29.469,29.4277,29.4277,214600.0
2010-04-22 15:35:00,35.6,35.6,35.58,35.58,98300.0,29.436,29.436,29.4194,29.4194,98300.0
2010-04-22 15:40:00,35.58,35.62,35.56,35.61,159600.0,29.4194,29.4525,29.4029,29.4442,159600.0
2010-04-22 15:45:00,35.61,35.65,35.6,35.65,578700.0,29.4442,29.4773,29.436,29.4773,578700.0
2010-04-22 15:50:00,35.65,35.67,35.63,35.63,743800.0,29.4773,29.4938,29.4608,29.4608,743800.0
2010-04-22 15:55:00,35.63,35.64,35.6,35.6,630600.0,29.4608,29.469,29.436,29.436,630600.0
2010-04-23 09:30:00,35.63,35.63,35.46,35.49,88100.0,29.4608,29.4608,29.3202,29.345,88100.0
2010-04-23 09:35:00,35.48,35.56,35.48,35.54,99500.0,29.3367,29.4029,29.3367,29.3863,99500.0
2010-04-23 09:40:00,35.54,35.54,35.46,35.46,116300.0,29.3863,29.3863,29.3202,29.3202,116300.0
2010-04-23 09:45:00,35.46,35.52,35.46,35.52,63400.0,29.3202,29.3698,29.3202,29.3698,63400.0
2010-04-23 09:50:00,35.51,35.61,35.48,35.61,68600.0,29.3615,29.4442,29.3367,29.4442,68600.0
2010-04-23 09:55:00,35.6,35.6,35.55,35.57,72200.0,29.436,29.436,29.3946,29.4111,72200.0
2010-04-23 10:00:00,35.59,35.72,35.58,35.67,250500.0,29.4277,29.5352,29.4194,29.4938,250500.0
2010-04-23 10:05:00,35.67,35.75,35.67,35.74,170200.0,29.4938,29.56,29.4938,29.5517,170200.0
2010-04-23 10:10:00,35.75,35.79,35.74,35.76,156500.0,29.56,29.5931,29.5517,29.5682,156500.0
2010-04-23 10:15:00,35.76,35.76,35.71,35.72,51900.0,29.5682,29.5682,29.5269,29.5352,51900.0
2010-04-23 10:20:00,35.72,35.74,35.68,35.72,59500.0,29.5352,29.5517,29.5021,29.5352,59500.0
2010-04-23 10:25:00,35.72,35.74,35.68,35.7,92100.0,29.5352,29.5517,29.5021,29.5186,92100.0
2010-04-23 10:30:00,35.68,35.69,35.6,35.61,86100.0,29.5021,29.5104,29.436,29.4442,86100.0
2010-04-23 10:35:00,35.61,35.65,35.6,35.63,67000.0,29.4442,29.4773,29.436,29.4608,67000.0
2010-04-23 10:40:00,35.63,35.66,35.6,35.64,107200.0,29.4608,29.4856,29.436,29.469,107200.0
2010-04-23 10:45:00,35.64,35.66,35.58,35.58,377900.0,29.469,29.4856,29.4194,29.4194,377900.0
2010-04-23 10:50:00,35.58,35.62,35.57,35.6,72400.0,29.4194,29.4525,29.4111,29.436,72400.0
2010-04-23 10:55:00,35.61,35.61,35.53,35.56,135100.0,29.4442,29.4442,29.3781,29.4029,135100.0
2010-04-23 11:00:00,35.56,35.58,35.5,35.51,126500.0,29.4029,29.4194,29.3533,29.3615,126500.0
2010-04-23 11:05:00,35.52,35.52,35.48,35.52,87500.0,29.3698,29.3698,29.3367,29.3698,87500.0
2010-04-23 11:10:00,35.51,35.56,35.5,35.53,69900.0,29.3615,29.4029,29.3533,29.3781,69900.0
2010-04-23 11:15:00,35.54,35.58,35.54,35.58,68100.0,29.3863,29.4194,29.3863,29.4194,68100.0
2010-04-23 11:20:00,35.57,35.58,35.54,35.54,34800.0,29.4111,29.4194,29.3863,29.3863,34800.0
2010-04-23 11:25:00,35.54,35.54,35.5,35.52,56300.0,29.3863,29.3863,29.3533,29.3698,56300.0
2010-04-23 11:30:00,35.51,35.51,35.46,35.47,118900.0,29.3615,29.3615,29.3202,29.3285,118900.0
2010-04-23 11:35:00,35.48,35.53,35.48,35.53,76700.0,29.3367,29.3781,29.3367,29.3781,76700.0
2010-04-23 11:40:00,35.53,35.53,35.48,35.5,63100.0,29.3781,29.3781,29.3367,29.3533,63100.0
2010-04-23 11:45:00,35.51,35.53,35.5,35.51,67200.0,29.3615,29.3781,29.3533,29.3615,67200.0
2010-04-23 11:50:00,35.51,35.51,35.48,35.49,48400.0,29.3615,29.3615,29.3367,29.345,48400.0
2010-04-23 11:55:00,35.49,35.5,35.49,35.5,12900.0,29.345,29.3533,29.345,29.3533,12900.0
2010-04-23 12:00:00,35.5,35.53,35.49,35.5,39700.0,29.3533,29.3781,29.345,29.3533,39700.0
2010-04-23 12:05:00,35.5,35.51,35.48,35.49,32500.0,29.3533,29.3615,29.3367,29.345,32500.0
2010-04-23 12:10:00,35.49,35.52,35.48,35.52,29600.0,29.345,29.3698,29.3367,29.3698,29600.0
2010-04-23 12:15:00,35.52,35.54,35.51,35.52,28600.0,29.3698,29.3863,29.3615,29.3698,28600.0
2010-04-23 12:20:00,35.51,35.51,35.49,35.51,23700.0,29.3615,29.3615,29.345,29.3615,23700.0
2010-04-23 12:25:00,35.51,35.51,35.5,35.5,13400.0,29.3615,29.3615,29.3533,29.3533,13400.0
2010-04-23 12:30:00,35.5,35.51,35.47,35.49,25000.0,29.3533,29.3615,29.3285,29.345,25000.0
2010-04-23 12:35:00,35.49,35.5,35.48,35.49,22800.0,29.345,29.3533,29.3367,29.345,22800.0
2010-04-23 12:40:00,35.48,35.52,35.48,35.52,16800.0,29.3367,29.3698,29.3367,29.3698,16800.0
2010-04-23 12:45:00,35.52,35.52,35.49,35.49,50900.0,29.3698,29.3698,29.345,29.345,50900.0
2010-04-23 12:50:00,35.49,35.5,35.48,35.5,115800.0,29.345,29.3533,29.3367,29.3533,115800.0
2010-04-23 12:55:00,35.49,35.56,35.49,35.56,35900.0,29.345,29.4029,29.345,29.4029,35900.0
2010-04-23 13:00:00,35.55,35.56,35.53,35.53,21700.0,29.3946,29.4029,29.3781,29.3781,21700.0
2010-04-23 13:05:00,35.53,35.6,35.53,35.57,489000.0,29.3781,29.436,29.3781,29.4111,489000.0
2010-04-23 13:10:00,35.57,35.59,35.56,35.59,18400.0,29.4111,29.4277,29.4029,29.4277,18400.0
2010-04-23 13:15:00,35.58,35.58,35.53,35.53,19900.0,29.4194,29.4194,29.3781,29.3781,19900.0
2010-04-23 13:20:00,35.53,35.56,35.53,35.55,21000.0,29.3781,29.4029,29.3781,29.3946,21000.0
2010-04-23 13:25:00,35.56,35.58,35.55,35.56,20500.0,29.4029,29.4194,29.3946,29.4029,20500.0
2010-04-23 13:30:00,35.56,35.57,35.55,35.55,14100.0,29.4029,29.4111,29.3946,29.3946,14100.0
2010-04-23 13:35:00,35.55,35.56,35.54,35.55,23400.0,29.3946,29.4029,29.3863,29.3946,23400.0
2010-04-23 13:40:00,35.55,35.56,35.53,35.53,21200.0,29.3946,29.4029,29.3781,29.3781,21200.0
2010-04-23 13:45:00,35.52,35.59,35.52,35.59,21600.0,29.3698,29.4277,29.3698,29.4277,21600.0
2010-04-23 13:50:00,35.58,35.59,35.56,35.58,23200.0,29.4194,29.4277,29.4029,29.4194,23200.0
2010-04-23 13:55:00,35.58,35.6,35.57,35.6,25000.0,29.4194,29.436,29.4111,29.436,25000.0
2010-04-23 14:00:00,35.59,35.59,35.56,35.58,76300.0,29.4277,29.4277,29.4029,29.4194,76300.0
2010-04-23 14:05:00,35.57,35.58,35.55,35.56,27800.0,29.4111,29.4194,29.3946,29.4029,27800.0
2010-04-23 14:10:00,35.56,35.58,35.55,35.58,21000.0,29.4029,29.4194,29.3946,29.4194,21000.0
2010-04-23 14:15:00,35.58,35.59,35.56,35.56,30800.0,29.4194,29.4277,29.4029,29.4029,30800.0
2010-04-23 14:20:00,35.57,35.59,35.56,35.59,65100.0,29.4111,29.4277,29.4029,29.4277,65100.0
2010-04-23 14:25:00,35.59,35.59,35.58,35.58,5600.0,29.4277,29.4277,29.4194,29.4194,5600.0
2010-04-23 14:30:00,35.58,35.58,35.55,35.58,70900.0,29.4194,29.4194,29.3946,29.4194,70900.0
2010-04-23 14:35:00,35.58,35.6,35.58,35.6,128000.0,29.4194,29.436,29.4194,29.436,128000.0
2010-04-23 14:40:00,35.59,35.61,35.59,35.61,210300.0,29.4277,29.4442,29.4277,29.4442,210300.0
2010-04-23 14:45:00,35.6,35.64,35.6,35.63,105300.0,29.436,29.469,29.436,29.4608,105300.0
2010-04-23 14:50:00,35.64,35.68,35.63,35.68,150500.0,29.469,29.5021,29.4608,29.5021,150500.0
2010-04-23 14:55:00,35.68,35.69,35.66,35.69,47600.0,29.5021,29.5104,29.4856,29.5104,47600.0
2010-04-23 15:00:00,35.69,35.69,35.67,35.67,18900.0,29.5104,29.5104,29.4938,29.4938,18900.0
2010-04-23 15:05:00,35.66,35.67,35.64,35.65,37700.0,29.4856,29.4938,29.469,29.4773,37700.0
2010-04-23 15:10:00,35.66,35.68,35.65,35.68,13200.0,29.4856,29.5021,29.4773,29.5021,13200.0
2010-04-23 15:15:00,35.68,35.71,35.66,35.71,90500.0,29.5021,29.5269,29.4856,29.5269,90500.0
2010-04-23 15:20:00,35.7,35.71,35.69,35.7,137400.0,29.5186,29.5269,29.5104,29.5186,137400.0
2010-04-23 15:25:00,35.71,35.71,35.68,35.68,31700.0,29.5269,29.5269,29.5021,29.5021,31700.0
2010-04-23 15:30:00,35.68,35.71,35.68,35.71,31700.0,29.5021,29.5269,29.5021,29.5269,31700.0
2010-04-23 15:35:00,35.71,35.72,35.7,35.71,45400.0,29.5269,29.5352,29.5186,29.5269,45400.0
2010-04-23 15:40:00,35.72,35.72,35.67,35.69,79900.0,29.5352,29.5352,29.4938,29.5104,79900.0
2010-04-23 15:45:00,35.69,35.74,35.69,35.72,95400.0,29.5104,29.5517,29.5104,29.5352,95400.0
2010-04-23 15:50:00,35.73,35.75,35.71,35.75,147000.0,29.5434,29.56,29.5269,29.56,147000.0
2010-04-23 15:55:00,35.76,35.76,35.73,35.73,216800.0,29.5682,29.5682,29.5434,29.5434,216800.0
2010-04-26 09:30:00,35.73,35.89,35.71,35.89,110700.0,29.5434,29.6757,29.5269,29.6757,110700.0
2010-04-26 09:35:00,35.9,36.0,35.9,35.99,234200.0,29.684,29.7667,29.684,29.7584,234200.0
2010-04-26 09:40:00,35.99,36.01,35.96,35.96,130900.0,29.7584,29.775,29.7336,29.7336,130900.0
2010-04-26 09:45:00,35.96,35.98,35.92,35.96,100800.0,29.7336,29.7502,29.7005,29.7336,100800.0
2010-04-26 09:50:00,35.95,36.0,35.94,36.0,218100.0,29.7253,29.7667,29.7171,29.7667,218100.0
2010-04-26 09:55:00,36.0,36.01,35.94,35.95,90800.0,29.7667,29.775,29.7171,29.7253,90800.0
2010-04-26 10:00:00,35.96,35.97,35.93,35.97,102100.0,29.7336,29.7419,29.7088,29.7419,102100.0
2010-04-26 10:05:00,35.98,36.01,35.97,35.99,142600.0,29.7502,29.775,29.7419,29.7584,142600.0
2010-04-26 10:10:00,36.0,36.04,35.99,36.03,108000.0,29.7667,29.7998,29.7584,29.7915,108000.0
2010-04-26 10:15:00,36.03,36.04,35.92,35.93,553800.0,29.7915,29.7998,29.7005,29.7088,553800.0
2010-04-26 10:20:00,35.94,35.99,35.94,35.97,70600.0,29.7171,29.7584,29.7171,29.7419,70600.0
2010-04-26 10:25:00,35.97,36.01,35.97,35.98,83400.0,29.7419,29.775,29.7419,29.7502,83400.0
2010-04-26 10:30:00,35.98,36.05,35.98,36.02,110900.0,29.7502,29.808,29.7502,29.7832,110900.0
2010-04-26 10:35:00,36.02,36.03,35.94,35.95,99000.0,29.7832,29.7915,29.7171,29.7253,99000.0
2010-04-26 10:40:00,35.95,35.97,35.93,35.97,78500.0,29.7253,29.7419,29.7088,29.7419,78500.0
2010-04-26 10:45:00,35.96,36.0,35.96,35.97,42200.0,29.7336,29.7667,29.7336,29.7419,42200.0
2010-04-26 10:50:00,35.96,36.01,35.96,36.01,33800.0,29.7336,29.775,29.7336,29.775,33800.0
2010-04-26 10:55:00,36.01,36.03,35.97,36.0,62300.0,29.775,29.7915,29.7419,29.7667,62300.0
2010-04-26 11:00:00,36.0,36.05,35.99,36.04,38700.0,29.7667,29.808,29.7584,29.7998,38700.0
2010-04-26 11:05:00,36.04,36.05,36.03,36.04,53800.0,29.7998,29.808,29.7915,29.7998,53800.0
2010-04-26 11:10:00,36.03,36.09,36.03,36.09,48800.0,29.7915,29.8411,29.7915,29.8411,48800.0
2010-04-26 11:15:00,36.08,36.08,36.06,36.07,63300.0,29.8328,29.8328,29.8163,29.8246,63300.0
2010-04-26 11:20:00,36.06,36.07,36.04,36.04,34700.0,29.8163,29.8246,29.7998,29.7998,34700.0
2010-04-26 11:25:00,36.04,36.07,36.04,36.05,42500.0,29.7998,29.8246,29.7998,29.808,42500.0
2010-04-26 11:30:00,36.05,36.07,36.02,36.02,61200.0,29.808,29.8246,29.7832,29.7832,61200.0
2010-04-26 11:35:00,36.03,36.04,36.01,36.04,42300.0,29.7915,29.7998,29.775,29.7998,42300.0
2010-04-26 11:40:00,36.04,36.04,36.03,36.03,33000.0,29.7998,29.7998,29.7915,29.7915,33000.0
2010-04-26 11:45:00,36.04,36.06,36.02,36.05,109700.0,29.7998,29.8163,29.7832,29.808,109700.0
2010-04-26 11:50:00,36.04,36.04,35.99,35.99,58800.0,29.7998,29.7998,29.7584,29.7584,58800.0
2010-04-26 11:55:00,35.99,36.0,35.98,35.99,67500.0,29.7584,29.7667,29.7502,29.7584,67500.0
2010-04-26 12:00:00,35.99,36.0,35.96,35.97,59700.0,29.7584,29.7667,29.7336,29.7419,59700.0
2010-04-26 12:05:00,35.98,35.99,35.96,35.97,59000.0,29.7502,29.7584,29.7336,29.7419,59000.0
2010-04-26 12:10:00,35.97,36.02,35.97,36.02,68600.0,29.7419,29.7832,29.7419,29.7832,68600.0
2010-04-26 12:15:00,36.01,36.02,36.0,36.01,59000.0,29.775,29.7832,29.7667,29.775,59000.0
2010-04-26 12:20:00,36.01,36.01,35.97,35.99,77300.0,29.775,29.775,29.7419,29.7584,77300.0
2010-04-26 12:25:00,35.99,35.99,35.98,35.99,8700.0,29.7584,29.7584,29.7502,29.7584,8700.0
2010-04-26 12:30:00,35.99,36.01,35.97,36.01,17600.0,29.7584,29.775,29.7419,29.775,17600.0
2010-04-26 12:35:00,36.02,36.04,36.01,36.02,94400.0,29.7832,29.7998,29.775,29.7832,94400.0
2010-04-26 12:40:00,36.02,36.02,36.0,36.01,26900.0,29.7832,29.7832,29.7667,29.775,26900.0
2010-04-26 12:45:00,36.01,36.02,35.99,36.02,89800.0,29.775,29.7832,29.7584,29.7832,89800.0
2010-04-26 12:50:00,36.01,36.03,36.0,36.03,42500.0,29.775,29.7915,29.7667,29.7915,42500.0
2010-04-26 12:55:00,36.02,36.04,36.01,36.04,40900.0,29.7832,29.7998,29.775,29.7998,40900.0
2010-04-26 13:00:00,36.05,36.06,36.04,36.05,42700.0,29.808,29.8163,29.7998,29.808,42700.0
2010-04-26 13:05:00,36.05,36.05,36.03,36.03,5800.0,29.808,29.808,29.7915,29.7915,5800.0
2010-04-26 13:10:00,36.03,36.06,36.03,36.05,109100.0,29.7915,29.8163,29.7915,29.808,109100.0
2010-04-26 13:15:00,36.05,36.06,36.04,36.06,25300.0,29.808,29.8163,29.7998,29.8163,25300.0
2010-04-26 13:20:00,36.06,36.07,36.05,36.07,11500.0,29.8163,29.8246,29.808,29.8246,11500.0
2010-04-26 13:25:00,36.07,36.07,36.04,36.04,16900.0,29.8246,29.8246,29.7998,29.7998,16900.0
2010-04-26 13:30:00,36.04,36.06,36.02,36.02,38100.0,29.7998,29.8163,29.7832,29.7832,38100.0
2010-04-26 13:35:00,36.02,36.05,36.0,36.03,193300.0,29.7832,29.808,29.7667,29.7915,193300.0
2010-04-26 13:40:00,36.03,36.04,36.01,36.03,50600.0,29.7915,29.7998,29.775,29.7915,50600.0
2010-04-26 13:45:00,36.03,36.04,36.02,36.04,44300.0,29.7915,29.7998,29.7832,29.7998,44300.0
2010-04-26 13:50:00,36.03,36.04,36.02,36.03,34800.0,29.7915,29.7998,29.7832,29.7915,34800.0
2010-04-26 13:55:00,36.03,36.06,36.03,36.04,35300.0,29.7915,29.8163,29.7915,29.7998,35300.0
2010-04-26 14:00:00,36.04,36.04,36.02,36.03,32800.0,29.7998,29.7998,29.7832,29.7915,32800.0
2010-04-26 14:05:00,36.02,36.04,36.02,36.03,33800.0,29.7832,29.7998,29.7832,29.7915,33800.0
2010-04-26 14:10:00,36.03,36.08,36.03,36.07,148100.0,29.7915,29.8328,29.7915,29.8246,148100.0
2010-04-26 14:15:00,36.07,36.11,36.07,36.11,36800.0,29.8246,29.8576,29.8246,29.8576,36800.0
2010-04-26 14:20:00,36.11,36.13,36.1,36.12,95200.0,29.8576,29.8742,29.8494,29.8659,95200.0
2010-04-26 14:25:00,36.12,36.13,36.1,36.12,380300.0,29.8659,29.8742,29.8494,29.8659,380300.0
2010-04-26 14:30:00,36.11,36.12,36.1,36.12,29500.0,29.8576,29.8659,29.8494,29.8659,29500.0
2010-04-26 14:35:00,36.12,36.12,36.09,36.09,23900.0,29.8659,29.8659,29.8411,29.8411,23900.0
2010-04-26 14:40:00,36.08,36.09,36.07,36.08,43400.0,29.8328,29.8411,29.8246,29.8328,43400.0
2010-04-26 14:45:00,36.09,36.1,36.08,36.09,71800.0,29.8411,29.8494,29.8328,29.8411,71800.0
2010-04-26 14:50:00,36.1,36.11,36.08,36.08,83700.0,29.8494,29.8576,29.8328,29.8328,83700.0
2010-04-26 14:55:00,36.08,36.09,36.05,36.05,74400.0,29.8328,29.8411,29.808,29.808,74400.0
2010-04-26 15:00:00,36.05,36.08,36.03,36.04,128000.0,29.808,29.8328,29.7915,29.7998,128000.0
2010-04-26 15:05:00,36.04,36.05,36.01,36.02,274800.0,29.7998,29.808,29.775,29.7832,274800.0
2010-04-26 15:10:00,36.02,36.02,35.98,35.98,46700.0,29.7832,29.7832,29.7502,29.7502,46700.0
2010-04-26 15:15:00,35.98,36.01,35.96,35.98,305300.0,29.7502,29.775,29.7336,29.7502,305300.0
2010-04-26 15:20:00,35.98,35.99,35.93,35.99,119900.0,29.7502,29.7584,29.7088,29.7584,119900.0
2010-04-26 15:25:00,35.99,36.0,35.97,35.97,86000.0,29.7584,29.7667,29.7419,29.7419,86000.0
2010-04-26 15:30:00,35.97,36.01,35.97,36.0,89900.0,29.7419,29.775,29.7419,29.7667,89900.0
2010-04-26 15:35:00,36.0,36.03,35.99,35.99,99600.0,29.7667,29.7915,29.7584,29.7584,99600.0
2010-04-26 15:40:00,35.99,36.01,35.98,35.98,74500.0,29.7584,29.775,29.7502,29.7502,74500.0
2010-04-26 15:45:00,35.98,35.98,35.94,35.97,76400.0,29.7502,29.7502,29.7171,29.7419,76400.0
2010-04-26 15:50:00,35.96,36.0,35.96,35.98,258200.0,29.7336,29.7667,29.7336,29.7502,258200.0
2010-04-26 15:55:00,35.98,35.98,35.94,35.96,446000.0,29.7502,29.7502,29.7171,29.7336,446000.0
2010-04-27 09:30:00,35.91,35.91,35.67,35.69,156200.0,29.6923,29.6923,29.4938,29.5104,156200.0
2010-04-27 09:35:00,35.69,35.7,35.61,35.65,227900.0,29.5104,29.5186,29.4442,29.4773,227900.0
2010-04-27 09:40:00,35.65,35.68,35.61,35.65,142900.0,29.4773,29.5021,29.4442,29.4773,142900.0
2010-04-27 09:45:00,35.65,35.66,35.59,35.6,127000.0,29.4773,29.4856,29.4277,29.436,127000.0
2010-04-27 09:50:00,35.59,35.61,35.55,35.56,99200.0,29.4277,29.4442,29.3946,29.4029,99200.0
2010-04-27 09:55:00,35.56,35.62,35.55,35.59,182800.0,29.4029,29.4525,29.3946,29.4277,182800.0
2010-04-27 10:00:00,35.59,35.65,35.55,35.58,461500.0,29.4277,29.4773,29.3946,29.4194,461500.0
2010-04-27 10:05:00,35.58,35.65,35.56,35.61,187300.0,29.4194,29.4773,29.4029,29.4442,187300.0
2010-04-27 10:10:00,35.61,35.63,35.57,35.59,93800.0,29.4442,29.4608,29.4111,29.4277,93800.0
2010-04-27 10:15:00,35.6,35.62,35.58,35.61,53100.0,29.436,29.4525,29.4194,29.4442,53100.0
2010-04-27 10:20:00,35.6,35.65,35.6,35.62,47800.0,29.436,29.4773,29.436,29.4525,47800.0
2010-04-27 10:25:00,35.61,35.64,35.59,35.62,103000.0,29.4442,29.469,29.4277,29.4525,103000.0
2010-04-27 10:30:00,35.62,35.68,35.61,35.66,84800.0,29.4525,29.5021,29.4442,29.4856,84800.0
2010-04-27 10:35:00,35.66,35.69,35.64,35.69,50800.0,29.4856,29.5104,29.469,29.5104,50800.0
2010-04-27 10:40:00,35.69,35.69,35.6,35.68,460700.0,29.5104,29.5104,29.436,29.5021,460700.0
2010-04-27 10:45:00,35.67,35.71,35.66,35.66,89800.0,29.4938,29.5269,29.4856,29.4856,89800.0
2010-04-27 10:50:00,35.66,35.67,35.58,35.63,200400.0,29.4856,29.4938,29.4194,29.4608,200400.0
2010-04-27 10:55:00,35.63,35.65,35.59,35.62,155100.0,29.4608,29.4773,29.4277,29.4525,155100.0
2010-04-27 11:00:00,35.62,35.62,35.58,35.62,209600.0,29.4525,29.4525,29.4194,29.4525,209600.0
2010-04-27 11:05:00,35.63,35.63,35.53,35.53,121100.0,29.4608,29.4608,29.3781,29.3781,121100.0
2010-04-27 11:10:00,35.52,35.54,35.45,35.47,188800.0,29.3698,29.3863,29.3119,29.3285,188800.0
2010-04-27 11:15:00,35.47,35.47,35.38,35.44,124700.0,29.3285,29.3285,29.254,29.3037,124700.0
2010-04-27 11:20:00,35.44,35.45,35.35,35.35,281600.0,29.3037,29.3119,29.2292,29.2292,281600.0
2010-04-27 11:25:00,35.36,35.36,35.15,35.15,421600.0,29.2375,29.2375,29.0639,29.0639,421600.0
2010-04-27 11:30:00,35.14,35.16,35.02,35.16,350000.0,29.0556,29.0721,28.9564,29.0721,350000.0
2010-04-27 11:35:00,35.16,35.18,35.05,35.06,366400.0,29.0721,29.0887,28.9812,28.9895,366400.0
2010-04-27 11:40:00,35.07,35.17,35.07,35.17,149800.0,28.9977,29.0804,28.9977,29.0804,149800.0
2010-04-27 11:45:00,35.17,35.17,35.11,35.11,171900.0,29.0804,29.0804,29.0308,29.0308,171900.0
2010-04-27 11:50:00,35.11,35.16,35.07,35.07,102300.0,29.0308,29.0721,28.9977,28.9977,102300.0
2010-04-27 11:55:00,35.07,35.15,35.07,35.11,79200.0,28.9977,29.0639,28.9977,29.0308,79200.0
2010-04-27 12:00:00,35.11,35.18,35.11,35.15,81600.0,29.0308,29.0887,29.0308,29.0639,81600.0
2010-04-27 12:05:00,35.16,35.17,35.13,35.14,61500.0,29.0721,29.0804,29.0473,29.0556,61500.0
2010-04-27 12:10:00,35.13,35.15,35.0,35.02,145800.0,29.0473,29.0639,28.9398,28.9564,145800.0
2010-04-27 12:15:00,35.03,35.11,35.03,35.09,189900.0,28.9646,29.0308,28.9646,29.0143,189900.0
2010-04-27 12:20:00,35.09,35.15,35.07,35.13,73200.0,29.0143,29.0639,28.9977,29.0473,73200.0
2010-04-27 12:25:00,35.12,35.13,35.07,35.09,96900.0,29.0391,29.0473,28.9977,29.0143,96900.0
2010-04-27 12:30:00,35.09,35.12,35.07,35.11,73800.0,29.0143,29.0391,28.9977,29.0308,73800.0
2010-04-27 12:35:00,35.12,35.15,35.12,35.15,67400.0,29.0391,29.0639,29.0391,29.0639,67400.0
2010-04-27 12:40:00,35.14,35.19,35.13,35.19,98500.0,29.0556,29.0969,29.0473,29.0969,98500.0
2010-04-27 12:45:00,35.18,35.2,35.15,35.16,38100.0,29.0887,29.1052,29.0639,29.0721,38100.0
2010-04-27 12:50:00,35.16,35.2,35.15,35.16,80400.0,29.0721,29.1052,29.0639,29.0721,80400.0
2010-04-27 12:55:00,35.16,35.18,35.15,35.18,26500.0,29.0721,29.0887,29.0639,29.0887,26500.0
2010-04-27 13:00:00,35.18,35.21,35.18,35.2,108200.0,29.0887,29.1135,29.0887,29.1052,108200.0
2010-04-27 13:05:00,35.2,35.25,35.2,35.21,241400.0,29.1052,29.1466,29.1052,29.1135,241400.0
2010-04-27 13:10:00,35.21,35.24,35.21,35.22,69300.0,29.1135,29.1383,29.1135,29.1217,69300.0
2010-04-27 13:15:00,35.22,35.31,35.2,35.31,149300.0,29.1217,29.1962,29.1052,29.1962,149300.0
2010-04-27 13:20:00,35.32,35.33,35.29,35.3,91300.0,29.2044,29.2127,29.1796,29.1879,91300.0
2010-04-27 13:25:00,35.29,35.36,35.29,35.36,99800.0,29.1796,29.2375,29.1796,29.2375,99800.0
2010-04-27 13:30:00,35.37,35.38,35.31,35.31,71500.0,29.2458,29.254,29.1962,29.1962,71500.0
2010-04-27 13:35:00,35.32,35.35,35.3,35.32,44000.0,29.2044,29.2292,29.1879,29.2044,44000.0
2010-04-27 13:40:00,35.31,35.32,35.28,35.32,45400.0,29.1962,29.2044,29.1714,29.2044,45400.0
2010-04-27 13:45:00,35.33,35.34,35.3,35.33,41700.0,29.2127,29.221,29.1879,29.2127,41700.0
2010-04-27 13:50:00,35.33,35.33,35.3,35.32,40000.0,29.2127,29.2127,29.1879,29.2044,40000.0
2010-04-27 13:55:00,35.33,35.37,35.3,35.31,58800.0,29.2127,29.2458,29.1879,29.1962,58800.0
2010-04-27 14:00:00,35.3,35.31,35.2,35.23,168200.0,29.1879,29.1962,29.1052,29.13,168200.0
2010-04-27 14:05:00,35.23,35.27,35.23,35.23,119000.0,29.13,29.1631,29.13,29.13,119000.0
2010-04-27 14:10:00,35.23,35.25,35.22,35.25,36500.0,29.13,29.1466,29.1217,29.1466,36500.0
2010-04-27 14:15:00,35.25,35.25,35.22,35.22,60700.0,29.1466,29.1466,29.1217,29.1217,60700.0
2010-04-27 14:20:00,35.23,35.23,35.19,35.22,292500.0,29.13,29.13,29.0969,29.1217,292500.0
2010-04-27 14:25:00,35.22,35.28,35.22,35.24,410200.0,29.1217,29.1714,29.1217,29.1383,410200.0
2010-04-27 14:30:00,35.24,35.24,35.17,35.19,76700.0,29.1383,29.1383,29.0804,29.0969,76700.0
2010-04-27 14:35:00,35.19,35.19,35.12,35.14,164700.0,29.0969,29.0969,29.0391,29.0556,164700.0
2010-04-27 14:40:00,35.15,35.17,35.11,35.11,242600.0,29.0639,29.0804,29.0308,29.0308,242600.0
2010-04-27 14:45:00,35.12,35.14,35.1,35.12,126400.0,29.0391,29.0556,29.0225,29.0391,126400.0
2010-04-27 14:50:00,35.12,35.13,35.08,35.12,102600.0,29.0391,29.0473,29.006,29.0391,102600.0
2010-04-27 14:55:00,35.12,35.12,35.03,35.06,87200.0,29.0391,29.0391,28.9646,28.9895,87200.0
2010-04-27 15:00:00,35.07,35.11,35.04,35.08,268000.0,28.9977,29.0308,28.9729,29.006,268000.0
2010-04-27 15:05:00,35.07,35.15,35.05,35.14,376100.0,28.9977,29.0639,28.9812,29.0556,376100.0
2010-04-27 15:10:00,35.14,35.15,35.1,35.1,94200.0,29.0556,29.0639,29.0225,29.0225,94200.0
2010-04-27 15:15:00,35.1,35.14,35.07,35.14,238700.0,29.0225,29.0556,28.9977,29.0556,238700.0
2010-04-27 15:20:00,35.14,35.16,35.14,35.15,140900.0,29.0556,29.0721,29.0556,29.0639,140900.0
2010-04-27 15:25:00,35.15,35.16,35.07,35.09,121500.0,29.0639,29.0721,28.9977,29.0143,121500.0
2010-04-27 15:30:00,35.09,35.09,35.01,35.04,203600.0,29.0143,29.0143,28.9481,28.9729,203600.0
2010-04-27 15:35:00,35.04,35.05,35.01,35.04,143000.0,28.9729,28.9812,28.9481,28.9729,143000.0
2010-04-27 15:40:00,35.03,35.04,34.96,35.02,694400.0,28.9646,28.9729,28.9068,28.9564,694400.0
2010-04-27 15:45:00,35.02,35.02,34.91,34.93,962800.0,28.9564,28.9564,28.8654,28.882,962800.0
2010-04-27 15:50:00,34.93,34.95,34.81,34.87,1348400.0,28.882,28.8985,28.7827,28.8323,1348400.0
2010-04-27 15:55:00,34.86,34.94,34.86,34.92,1022200.0,28.8241,28.8902,28.8241,28.8737,1022200.0
2010-04-28 09:30:00,35.02,35.11,34.93,34.94,262200.0,28.9564,29.0308,28.882,28.8902,262200.0
2010-04-28 09:35:00,34.94,35.09,34.92,35.07,266700.0,28.8902,29.0143,28.8737,28.9977,266700.0
2010-04-28 09:40:00,35.07,35.1,35.01,35.05,129300.0,28.9977,29.0225,28.9481,28.9812,129300.0
2010-04-28 09:45:00,35.05,35.1,35.01,35.1,178200.0,28.9812,29.0225,28.9481,29.0225,178200.0
2010-04-28 09:50:00,35.1,35.1,34.95,34.95,140600.0,29.0225,29.0225,28.8985,28.8985,140600.0
2010-04-28 09:55:00,34.94,34.94,34.88,34.92,192300.0,28.8902,28.8902,28.8406,28.8737,192300.0
2010-04-28 10:00:00,34.91,34.93,34.81,34.81,593500.0,28.8654,28.882,28.7827,28.7827,593500.0
2010-04-28 10:05:00,34.82,34.85,34.79,34.81,118700.0,28.791,28.8158,28.7662,28.7827,118700.0
2010-04-28 10:10:00,34.8,34.81,34.76,34.8,80300.0,28.7745,28.7827,28.7414,28.7745,80300.0
2010-04-28 10:15:00,34.8,34.85,34.77,34.8,66200.0,28.7745,28.8158,28.7497,28.7745,66200.0
2010-04-28 10:20:00,34.81,34.85,34.79,34.81,59500.0,28.7827,28.8158,28.7662,28.7827,59500.0
2010-04-28 10:25:00,34.82,34.87,34.79,34.85,122000.0,28.791,28.8323,28.7662,28.8158,122000.0
2010-04-28 10:30:00,34.84,34.88,34.8,34.8,97600.0,28.8075,28.8406,28.7745,28.7745,97600.0
2010-04-28 10:35:00,34.8,34.8,34.7,34.73,134300.0,28.7745,28.7745,28.6918,28.7166,134300.0
2010-04-28 10:40:00,34.73,34.77,34.72,34.73,73000.0,28.7166,28.7497,28.7083,28.7166,73000.0
2010-04-28 10:45:00,34.74,34.79,34.72,34.72,92100.0,28.7249,28.7662,28.7083,28.7083,92100.0
2010-04-28 10:50:00,34.73,34.82,34.72,34.79,60900.0,28.7166,28.791,28.7083,28.7662,60900.0
2010-04-28 10:55:00,34.79,34.81,34.76,34.81,68900.0,28.7662,28.7827,28.7414,28.7827,68900.0
2010-04-28 11:00:00,34.81,34.83,34.8,34.83,48400.0,28.7827,28.7993,28.7745,28.7993,48400.0
2010-04-28 11:05:00,34.83,34.87,34.81,34.84,102800.0,28.7993,28.8323,28.7827,28.8075,102800.0
2010-04-28 11:10:00,34.84,34.86,34.81,34.85,60700.0,28.8075,28.8241,28.7827,28.8158,60700.0
2010-04-28 11:15:00,34.86,34.87,34.83,34.86,72700.0,28.8241,28.8323,28.7993,28.8241,72700.0
2010-04-28 11:20:00,34.86,34.87,34.83,34.84,78900.0,28.8241,28.8323,28.7993,28.8075,78900.0
2010-04-28 11:25:00,34.84,34.86,34.69,34.78,608900.0,28.8075,28.8241,28.6835,28.7579,608900.0
2010-04-28 11:30:00,34.78,34.8,34.71,34.74,672400.0,28.7579,28.7745,28.7001,28.7249,672400.0
2010-04-28 11:35:00,34.73,34.73,34.55,34.65,420300.0,28.7166,28.7166,28.5678,28.6504,420300.0
2010-04-28 11:40:00,34.65,34.76,34.64,34.7,248500.0,28.6504,28.7414,28.6422,28.6918,248500.0
2010-04-28 11:45:00,34.7,34.75,34.69,34.73,100200.0,28.6918,28.7331,28.6835,28.7166,100200.0
2010-04-28 11:50:00,34.73,34.73,34.68,34.71,114600.0,28.7166,28.7166,28.6752,28.7001,114600.0
2010-04-28 11:55:00,34.71,34.75,34.71,34.72,70000.0,28.7001,28.7331,28.7001,28.7083,70000.0
2010-04-28 12:00:00,34.72,34.73,34.65,34.66,102100.0,28.7083,28.7166,28.6504,28.6587,102100.0
2010-04-28 12:05:00,34.65,34.67,34.62,34.66,70900.0,28.6504,28.667,28.6256,28.6587,70900.0
2010-04-28 12:10:00,34.67,34.67,34.64,34.65,49200.0,28.667,28.667,28.6422,28.6504,49200.0
2010-04-28 12:15:00,34.65,34.68,34.65,34.67,31100.0,28.6504,28.6752,28.6504,28.667,31100.0
2010-04-28 12:20:00,34.66,34.76,34.65,34.75,73800.0,28.6587,28.7414,28.6504,28.7331,73800.0
2010-04-28 12:25:00,34.75,34.79,34.75,34.76,46800.0,28.7331,28.7662,28.7331,28.7414,46800.0
2010-04-28 12:30:00,34.76,34.78,34.72,34.73,49600.0,28.7414,28.7579,28.7083,28.7166,49600.0
2010-04-28 12:35:00,34.73,34.75,34.71,34.73,72700.0,28.7166,28.7331,28.7001,28.7166,72700.0
2010-04-28 12:40:00,34.73,34.75,34.72,34.73,22900.0,28.7166,28.7331,28.7083,28.7166,22900.0
2010-04-28 12:45:00,34.72,34.75,34.72,34.74,49600.0,28.7083,28.7331,28.7083,28.7249,49600.0
2010-04-28 12:50:00,34.74,34.79,34.74,34.79,25100.0,28.7249,28.7662,28.7249,28.7662,25100.0
2010-04-28 12:55:00,34.8,34.8,34.77,34.79,71600.0,28.7745,28.7745,28.7497,28.7662,71600.0
2010-04-28 13:00:00,34.78,34.79,34.77,34.79,25400.0,28.7579,28.7662,28.7497,28.7662,25400.0
2010-04-28 13:05:00,34.79,34.84,34.79,34.84,73900.0,28.7662,28.8075,28.7662,28.8075,73900.0
2010-04-28 13:10:00,34.84,34.84,34.8,34.8,63000.0,28.8075,28.8075,28.7745,28.7745,63000.0
2010-04-28 13:15:00,34.81,34.84,34.8,34.81,36300.0,28.7827,28.8075,28.7745,28.7827,36300.0
2010-04-28 13:20:00,34.81,34.83,34.81,34.81,75000.0,28.7827,28.7993,28.7827,28.7827,75000.0
2010-04-28 13:25:00,34.82,34.82,34.76,34.77,39800.0,28.791,28.791,28.7414,28.7497,39800.0
2010-04-28 13:30:00,34.77,34.78,34.77,34.78,39300.0,28.7497,28.7579,28.7497,28.7579,39300.0
2010-04-28 13:35:00,34.78,34.82,34.78,34.82,19400.0,28.7579,28.791,28.7579,28.791,19400.0
2010-04-28 13:40:00,34.82,34.82,34.8,34.81,18600.0,28.791,28.791,28.7745,28.7827,18600.0
2010-04-28 13:45:00,34.81,34.82,34.78,34.79,43700.0,28.7827,28.791,28.7579,28.7662,43700.0
2010-04-28 13:50:00,34.78,34.82,34.78,34.81,70500.0,28.7579,28.791,28.7579,28.7827,70500.0
2010-04-28 13:55:00,34.82,34.82,34.8,34.81,65200.0,28.791,28.791,28.7745,28.7827,65200.0
2010-04-28 14:00:00,34.81,34.82,34.79,34.8,85500.0,28.7827,28.791,28.7662,28.7745,85500.0
2010-04-28 14:05:00,34.8,34.82,34.8,34.8,97900.0,28.7745,28.791,28.7745,28.7745,97900.0
2010-04-28 14:10:00,34.8,34.86,34.78,34.81,181100.0,28.7745,28.8241,28.7579,28.7827,181100.0
2010-04-28 14:15:00,34.82,34.85,34.77,34.78,234100.0,28.791,28.8158,28.7497,28.7579,234100.0
2010-04-28 14:20:00,34.79,34.92,34.76,34.88,211500.0,28.7662,28.8737,28.7414,28.8406,211500.0
2010-04-28 14:25:00,34.88,34.93,34.88,34.88,77500.0,28.8406,28.882,28.8406,28.8406,77500.0
2010-04-28 14:30:00,34.88,34.9,34.81,34.89,245200.0,28.8406,28.8572,28.7827,28.8489,245200.0
2010-04-28 14:35:00,34.89,34.9,34.84,34.88,86200.0,28.8489,28.8572,28.8075,28.8406,86200.0
2010-04-28 14:40:00,34.87,34.9,34.86,34.89,74900.0,28.8323,28.8572,28.8241,28.8489,74900.0
2010-04-28 14:45:00,34.89,34.9,34.81,34.81,134400.0,28.8489,28.8572,28.7827,28.7827,134400.0
2010-04-28 14:50:00,34.81,34.9,34.81,34.89,138600.0,28.7827,28.8572,28.7827,28.8489,138600.0
2010-04-28 14:55:00,34.9,34.94,34.9,34.92,102400.0,28.8572,28.8902,28.8572,28.8737,102400.0
2010-04-28 15:00:00,34.93,34.95,34.9,34.9,218200.0,28.882,28.8985,28.8572,28.8572,218200.0
2010-04-28 15:05:00,34.89,34.9,34.85,34.85,73000.0,28.8489,28.8572,28.8158,28.8158,73000.0
2010-04-28 15:10:00,34.86,34.88,34.84,34.86,82300.0,28.8241,28.8406,28.8075,28.8241,82300.0
2010-04-28 15:15:00,34.86,34.87,34.82,34.86,88100.0,28.8241,28.8323,28.791,28.8241,88100.0
2010-04-28 15:20:00,34.85,34.88,34.84,34.86,51400.0,28.8158,28.8406,28.8075,28.8241,51400.0
2010-04-28 15:25:00,34.86,34.88,34.84,34.86,71800.0,28.8241,28.8406,28.8075,28.8241,71800.0
2010-04-28 15:30:00,34.86,34.89,34.85,34.86,54300.0,28.8241,28.8489,28.8158,28.8241,54300.0
2010-04-28 15:35:00,34.85,34.86,34.78,34.79,185600.0,28.8158,28.8241,28.7579,28.7662,185600.0
2010-04-28 15:40:00,34.79,34.81,34.75,34.81,106600.0,28.7662,28.7827,28.7331,28.7827,106600.0
2010-04-28 15:45:00,34.8,34.81,34.71,34.73,258800.0,28.7745,28.7827,28.7001,28.7166,258800.0
2010-04-28 15:50:00,34.72,34.78,34.7,34.77,216700.0,28.7083,28.7579,28.6918,28.7497,216700.0
2010-04-28 15:55:00,34.77,34.83,34.77,34.82,371500.0,28.7497,28.7993,28.7497,28.791,371500.0
2010-04-29 09:30:00,34.95,35.25,34.95,35.25,197600.0,28.8985,29.1466,28.8985,29.1466,197600.0
2010-04-29 09:35:00,35.27,35.31,35.24,35.25,67300.0,29.1631,29.1962,29.1383,29.1466,67300.0
2010-04-29 09:40:00,35.26,35.26,35.19,35.25,613700.0,29.1548,29.1548,29.0969,29.1466,613700.0
2010-04-29 09:45:00,35.26,35.31,35.26,35.28,75900.0,29.1548,29.1962,29.1548,29.1714,75900.0
2010-04-29 09:50:00,35.28,35.35,35.28,35.32,158300.0,29.1714,29.2292,29.1714,29.2044,158300.0
2010-04-29 09:55:00,35.31,35.31,35.23,35.25,150000.0,29.1962,29.1962,29.13,29.1466,150000.0
2010-04-29 10:00:00,35.25,35.25,35.16,35.21,76300.0,29.1466,29.1466,29.0721,29.1135,76300.0
2010-04-29 10:05:00,35.21,35.24,35.18,35.2,86100.0,29.1135,29.1383,29.0887,29.1052,86100.0
2010-04-29 10:10:00,35.21,35.24,35.18,35.24,62800.0,29.1135,29.1383,29.0887,29.1383,62800.0
2010-04-29 10:15:00,35.23,35.24,35.19,35.23,21300.0,29.13,29.1383,29.0969,29.13,21300.0
2010-04-29 10:20:00,35.24,35.34,35.23,35.31,60900.0,29.1383,29.221,29.13,29.1962,60900.0
2010-04-29 10:25:00,35.32,35.33,35.3,35.33,99600.0,29.2044,29.2127,29.1879,29.2127,99600.0
2010-04-29 10:30:00,35.33,35.36,35.33,35.35,87200.0,29.2127,29.2375,29.2127,29.2292,87200.0
2010-04-29 10:35:00,35.35,35.38,35.34,35.37,56400.0,29.2292,29.254,29.221,29.2458,56400.0
2010-04-29 10:40:00,35.37,35.39,35.33,35.39,59900.0,29.2458,29.2623,29.2127,29.2623,59900.0
2010-04-29 10:45:00,35.4,35.43,35.38,35.42,85000.0,29.2706,29.2954,29.254,29.2871,85000.0
2010-04-29 10:50:00,35.43,35.52,35.43,35.44,230300.0,29.2954,29.3698,29.2954,29.3037,230300.0
2010-04-29 10:55:00,35.45,35.46,35.43,35.44,71100.0,29.3119,29.3202,29.2954,29.3037,71100.0
2010-04-29 11:00:00,35.44,35.45,35.43,35.44,80800.0,29.3037,29.3119,29.2954,29.3037,80800.0
2010-04-29 11:05:00,35.44,35.45,35.4,35.43,102700.0,29.3037,29.3119,29.2706,29.2954,102700.0
2010-04-29 11:10:00,35.44,35.47,35.43,35.46,94600.0,29.3037,29.3285,29.2954,29.3202,94600.0
2010-04-29 11:15:00,35.45,35.47,35.41,35.42,136100.0,29.3119,29.3285,29.2788,29.2871,136100.0
2010-04-29 11:20:00,35.43,35.48,35.43,35.46,299700.0,29.2954,29.3367,29.2954,29.3202,299700.0
2010-04-29 11:25:00,35.46,35.49,35.43,35.48,170300.0,29.3202,29.345,29.2954,29.3367,170300.0
2010-04-29 11:30:00,35.48,35.48,35.45,35.47,57800.0,29.3367,29.3367,29.3119,29.3285,57800.0
2010-04-29 11:35:00,35.47,35.51,35.47,35.5,82900.0,29.3285,29.3615,29.3285,29.3533,82900.0
2010-04-29 11:40:00,35.5,35.55,35.49,35.54,79200.0,29.3533,29.3946,29.345,29.3863,79200.0
2010-04-29 11:45:00,35.53,35.54,35.49,35.49,75700.0,29.3781,29.3863,29.345,29.345,75700.0
2010-04-29 11:50:00,35.48,35.5,35.47,35.49,64900.0,29.3367,29.3533,29.3285,29.345,64900.0
2010-04-29 11:55:00,35.49,35.51,35.49,35.51,66900.0,29.345,29.3615,29.345,29.3615,66900.0
2010-04-29 12:00:00,35.5,35.53,35.48,35.51,102600.0,29.3533,29.3781,29.3367,29.3615,102600.0
2010-04-29 12:05:00,35.52,35.52,35.45,35.45,37300.0,29.3698,29.3698,29.3119,29.3119,37300.0
2010-04-29 12:10:00,35.46,35.46,35.42,35.43,54800.0,29.3202,29.3202,29.2871,29.2954,54800.0
2010-04-29 12:15:00,35.42,35.46,35.42,35.44,94400.0,29.2871,29.3202,29.2871,29.3037,94400.0
2010-04-29 12:20:00,35.45,35.45,35.43,35.43,40300.0,29.3119,29.3119,29.2954,29.2954,40300.0
2010-04-29 12:25:00,35.44,35.45,35.43,35.44,22300.0,29.3037,29.3119,29.2954,29.3037,22300.0
2010-04-29 12:30:00,35.44,35.48,35.42,35.48,49300.0,29.3037,29.3367,29.2871,29.3367,49300.0
2010-04-29 12:35:00,35.48,35.48,35.46,35.48,30900.0,29.3367,29.3367,29.3202,29.3367,30900.0
2010-04-29 12:40:00,35.48,35.56,35.48,35.53,71700.0,29.3367,29.4029,29.3367,29.3781,71700.0
2010-04-29 12:45:00,35.52,35.52,35.48,35.51,32100.0,29.3698,29.3698,29.3367,29.3615,32100.0
2010-04-29 12:50:00,35.51,35.52,35.49,35.52,43800.0,29.3615,29.3698,29.345,29.3698,43800.0
2010-04-29 12:55:00,35.51,35.52,35.5,35.51,35200.0,29.3615,29.3698,29.3533,29.3615,35200.0
2010-04-29 13:00:00,35.51,35.56,35.51,35.54,108000.0,29.3615,29.4029,29.3615,29.3863,108000.0
2010-04-29 13:05:00,35.54,35.55,35.53,35.54,107100.0,29.3863,29.3946,29.3781,29.3863,107100.0
2010-04-29 13:10:00,35.54,35.56,35.51,35.53,25500.0,29.3863,29.4029,29.3615,29.3781,25500.0
2010-04-29 13:15:00,35.54,35.55,35.52,35.53,14300.0,29.3863,29.3946,29.3698,29.3781,14300.0
2010-04-29 13:20:00,35.54,35.58,35.54,35.56,36800.0,29.3863,29.4194,29.3863,29.4029,36800.0
2010-04-29 13:25:00,35.55,35.56,35.54,35.54,29300.0,29.3946,29.4029,29.3863,29.3863,29300.0
2010-04-29 13:30:00,35.54,35.57,35.54,35.56,7000.0,29.3863,29.4111,29.3863,29.4029,7000.0
2010-04-29 13:35:00,35.57,35.58,35.56,35.57,56400.0,29.4111,29.4194,29.4029,29.4111,56400.0
2010-04-29 13:40:00,35.58,35.59,35.58,35.59,10900.0,29.4194,29.4277,29.4194,29.4277,10900.0
2010-04-29 13:45:00,35.58,35.61,35.57,35.6,18100.0,29.4194,29.4442,29.4111,29.436,18100.0
2010-04-29 13:50:00,35.6,35.61,35.58,35.58,15800.0,29.436,29.4442,29.4194,29.4194,15800.0
2010-04-29 13:55:00,35.58,35.62,35.58,35.61,42400.0,29.4194,29.4525,29.4194,29.4442,42400.0
2010-04-29 14:00:00,35.62,35.63,35.6,35.6,49900.0,29.4525,29.4608,29.436,29.436,49900.0
2010-04-29 14:05:00,35.59,35.61,35.58,35.61,32100.0,29.4277,29.4442,29.4194,29.4442,32100.0
2010-04-29 14:10:00,35.6,35.61,35.59,35.61,94600.0,29.436,29.4442,29.4277,29.4442,94600.0
2010-04-29 14:15:00,35.61,35.61,35.59,35.6,50100.0,29.4442,29.4442,29.4277,29.436,50100.0
2010-04-29 14:20:00,35.61,35.61,35.57,35.58,102500.0,29.4442,29.4442,29.4111,29.4194,102500.0
2010-04-29 14:25:00,35.58,35.58,35.56,35.57,37400.0,29.4194,29.4194,29.4029,29.4111,37400.0
2010-04-29 14:30:00,35.56,35.59,35.56,35.59,43400.0,29.4029,29.4277,29.4029,29.4277,43400.0
2010-04-29 14:35:00,35.6,35.61,35.54,35.54,45300.0,29.436,29.4442,29.3863,29.3863,45300.0
2010-04-29 14:40:00,35.54,35.56,35.53,35.55,22900.0,29.3863,29.4029,29.3781,29.3946,22900.0
2010-04-29 14:45:00,35.55,35.57,35.54,35.57,27300.0,29.3946,29.4111,29.3863,29.4111,27300.0
2010-04-29 14:50:00,35.57,35.58,35.5,35.53,116400.0,29.4111,29.4194,29.3533,29.3781,116400.0
2010-04-29 14:55:00,35.53,35.55,35.5,35.54,67000.0,29.3781,29.3946,29.3533,29.3863,67000.0
2010-04-29 15:00:00,35.54,35.54,35.5,35.52,94800.0,29.3863,29.3863,29.3533,29.3698,94800.0
2010-04-29 15:05:00,35.52,35.57,35.52,35.56,70500.0,29.3698,29.4111,29.3698,29.4029,70500.0
2010-04-29 15:10:00,35.56,35.57,35.53,35.53,82700.0,29.4029,29.4111,29.3781,29.3781,82700.0
2010-04-29 15:15:00,35.53,35.54,35.52,35.53,98000.0,29.3781,29.3863,29.3698,29.3781,98000.0
2010-04-29 15:20:00,35.52,35.52,35.49,35.5,76900.0,29.3698,29.3698,29.345,29.3533,76900.0
2010-04-29 15:25:00,35.49,35.57,35.48,35.56,125700.0,29.345,29.4111,29.3367,29.4029,125700.0
2010-04-29 15:30:00,35.56,35.58,35.53,35.56,124800.0,29.4029,29.4194,29.3781,29.4029,124800.0
2010-04-29 15:35:00,35.56,35.59,35.55,35.56,81900.0,29.4029,29.4277,29.3946,29.4029,81900.0
2010-04-29 15:40:00,35.57,35.6,35.55,35.57,140100.0,29.4111,29.436,29.3946,29.4111,140100.0
2010-04-29 15:45:00,35.57,35.59,35.55,35.56,174800.0,29.4111,29.4277,29.3946,29.4029,174800.0
2010-04-29 15:50:00,35.56,35.59,35.55,35.57,263500.0,29.4029,29.4277,29.3946,29.4111,263500.0
2010-04-29 15:55:00,35.56,35.57,35.52,35.55,805700.0,29.4029,29.4111,29.3698,29.3946,805700.0
2010-04-30 09:30:00,35.53,35.62,35.53,35.61,115000.0,29.3781,29.4525,29.3781,29.4442,115000.0
2010-04-30 09:35:00,35.61,35.69,35.61,35.64,93300.0,29.4442,29.5104,29.4442,29.469,93300.0
2010-04-30 09:40:00,35.64,35.72,35.58,35.7,115800.0,29.469,29.5352,29.4194,29.5186,115800.0
2010-04-30 09:45:00,35.69,35.69,35.65,35.66,104900.0,29.5104,29.5104,29.4773,29.4856,104900.0
2010-04-30 09:50:00,35.66,35.66,35.54,35.61,55000.0,29.4856,29.4856,29.3863,29.4442,55000.0
2010-04-30 09:55:00,35.61,35.63,35.54,35.54,75600.0,29.4442,29.4608,29.3863,29.3863,75600.0
2010-04-30 10:00:00,35.53,35.56,35.39,35.39,149900.0,29.3781,29.4029,29.2623,29.2623,149900.0
2010-04-30 10:05:00,35.39,35.43,35.32,35.36,223300.0,29.2623,29.2954,29.2044,29.2375,223300.0
2010-04-30 10:10:00,35.35,35.41,35.34,35.35,142300.0,29.2292,29.2788,29.221,29.2292,142300.0
2010-04-30 10:15:00,35.34,35.34,35.26,35.28,171500.0,29.221,29.221,29.1548,29.1714,171500.0
2010-04-30 10:20:00,35.27,35.32,35.26,35.27,122000.0,29.1631,29.2044,29.1548,29.1631,122000.0
2010-04-30 10:25:00,35.27,35.33,35.26,35.29,148700.0,29.1631,29.2127,29.1548,29.1796,148700.0
2010-04-30 10:30:00,35.3,35.33,35.27,35.32,84100.0,29.1879,29.2127,29.1631,29.2044,84100.0
2010-04-30 10:35:00,35.32,35.33,35.21,35.23,149700.0,29.2044,29.2127,29.1135,29.13,149700.0
2010-04-30 10:40:00,35.24,35.26,35.22,35.23,74400.0,29.1383,29.1548,29.1217,29.13,74400.0
2010-04-30 10:45:00,35.23,35.41,35.23,35.38,188600.0,29.13,29.2788,29.13,29.254,188600.0
2010-04-30 10:50:00,35.38,35.39,35.29,35.3,91300.0,29.254,29.2623,29.1796,29.1879,91300.0
2010-04-30 10:55:00,35.31,35.34,35.3,35.33,38000.0,29.1962,29.221,29.1879,29.2127,38000.0
2010-04-30 11:00:00,35.34,35.37,35.31,35.34,124300.0,29.221,29.2458,29.1962,29.221,124300.0
2010-04-30 11:05:00,35.33,35.33,35.27,35.27,120700.0,29.2127,29.2127,29.1631,29.1631,120700.0
2010-04-30 11:10:00,35.27,35.32,35.26,35.29,70800.0,29.1631,29.2044,29.1548,29.1796,70800.0
2010-04-30 11:15:00,35.3,35.31,35.24,35.3,347000.0,29.1879,29.1962,29.1383,29.1879,347000.0
2010-04-30 11:20:00,35.3,35.31,35.28,35.28,87300.0,29.1879,29.1962,29.1714,29.1714,87300.0
2010-04-30 11:25:00,35.28,35.28,35.22,35.22,107900.0,29.1714,29.1714,29.1217,29.1217,107900.0
2010-04-30 11:30:00,35.21,35.32,35.21,35.32,70100.0,29.1135,29.2044,29.1135,29.2044,70100.0
2010-04-30 11:35:00,35.32,35.33,35.29,35.29,70600.0,29.2044,29.2127,29.1796,29.1796,70600.0
2010-04-30 11:40:00,35.29,35.31,35.26,35.26,129300.0,29.1796,29.1962,29.1548,29.1548,129300.0
2010-04-30 11:45:00,35.27,35.3,35.27,35.27,60900.0,29.1631,29.1879,29.1631,29.1631,60900.0
2010-04-30 11:50:00,35.28,35.29,35.24,35.25,43900.0,29.1714,29.1796,29.1383,29.1466,43900.0
2010-04-30 11:55:00,35.25,35.28,35.25,35.28,34900.0,29.1466,29.1714,29.1466,29.1714,34900.0
2010-04-30 12:00:00,35.28,35.28,35.2,35.21,116000.0,29.1714,29.1714,29.1052,29.1135,116000.0
2010-04-30 12:05:00,35.21,35.21,35.13,35.13,142700.0,29.1135,29.1135,29.0473,29.0473,142700.0
2010-04-30 12:10:00,35.13,35.15,35.12,35.12,70500.0,29.0473,29.0639,29.0391,29.0391,70500.0
2010-04-30 12:15:00,35.12,35.12,35.03,35.04,119100.0,29.0391,29.0391,28.9646,28.9729,119100.0
2010-04-30 12:20:00,35.04,35.04,34.95,35.0,155700.0,28.9729,28.9729,28.8985,28.9398,155700.0
2010-04-30 12:25:00,35.0,35.03,34.98,35.0,60700.0,28.9398,28.9646,28.9233,28.9398,60700.0
2010-04-30 12:30:00,35.0,35.03,34.99,35.01,130600.0,28.9398,28.9646,28.9316,28.9481,130600.0
2010-04-30 12:35:00,35.01,35.02,34.95,34.97,195200.0,28.9481,28.9564,28.8985,28.915,195200.0
2010-04-30 12:40:00,34.97,35.01,34.97,35.0,119500.0,28.915,28.9481,28.915,28.9398,119500.0
2010-04-30 12:45:00,35.0,35.02,34.98,35.0,96900.0,28.9398,28.9564,28.9233,28.9398,96900.0
2010-04-30 12:50:00,35.0,35.02,34.92,34.92,145800.0,28.9398,28.9564,28.8737,28.8737,145800.0
2010-04-30 12:55:00,34.92,34.92,34.86,34.88,207900.0,28.8737,28.8737,28.8241,28.8406,207900.0
2010-04-30 13:00:00,34.89,34.94,34.89,34.94,56600.0,28.8489,28.8902,28.8489,28.8902,56600.0
2010-04-30 13:05:00,34.95,34.95,34.86,34.9,198500.0,28.8985,28.8985,28.8241,28.8572,198500.0
2010-04-30 13:10:00,34.9,34.9,34.86,34.87,35200.0,28.8572,28.8572,28.8241,28.8323,35200.0
2010-04-30 13:15:00,34.87,34.94,34.87,34.94,25700.0,28.8323,28.8902,28.8323,28.8902,25700.0
2010-04-30 13:20:00,34.95,34.95,34.92,34.93,108400.0,28.8985,28.8985,28.8737,28.882,108400.0
2010-04-30 13:25:00,34.93,34.98,34.93,34.98,66700.0,28.882,28.9233,28.882,28.9233,66700.0
2010-04-30 13:30:00,34.98,34.99,34.95,34.99,51900.0,28.9233,28.9316,28.8985,28.9316,51900.0
2010-04-30 13:35:00,34.99,35.02,34.98,35.02,101200.0,28.9316,28.9564,28.9233,28.9564,101200.0
2010-04-30 13:40:00,35.02,35.08,35.02,35.06,123500.0,28.9564,29.006,28.9564,28.9895,123500.0
2010-04-30 13:45:00,35.06,35.11,35.06,35.07,57600.0,28.9895,29.0308,28.9895,28.9977,57600.0
2010-04-30 13:50:00,35.06,35.08,35.02,35.05,50400.0,28.9895,29.006,28.9564,28.9812,50400.0
2010-04-30 13:55:00,35.05,35.05,34.98,35.0,57700.0,28.9812,28.9812,28.9233,28.9398,57700.0
2010-04-30 14:00:00,34.99,35.0,34.95,34.97,201400.0,28.9316,28.9398,28.8985,28.915,201400.0
2010-04-30 14:05:00,34.97,35.0,34.97,35.0,72300.0,28.915,28.9398,28.915,28.9398,72300.0
2010-04-30 14:10:00,35.0,35.03,34.97,35.03,47000.0,28.9398,28.9646,28.915,28.9646,47000.0
2010-04-30 14:15:00,35.04,35.05,35.03,35.03,26900.0,28.9729,28.9812,28.9646,28.9646,26900.0
2010-04-30 14:20:00,35.03,35.04,35.0,35.04,33700.0,28.9646,28.9729,28.9398,28.9729,33700.0
2010-04-30 14:25:00,35.03,35.05,35.0,35.01,68800.0,28.9646,28.9812,28.9398,28.9481,68800.0
2010-04-30 14:30:00,35.01,35.02,34.98,35.01,68400.0,28.9481,28.9564,28.9233,28.9481,68400.0
2010-04-30 14:35:00,35.01,35.01,34.92,34.92,191600.0,28.9481,28.9481,28.8737,28.8737,191600.0
2010-04-30 14:40:00,34.92,34.93,34.87,34.91,95900.0,28.8737,28.882,28.8323,28.8654,95900.0
2010-04-30 14:45:00,34.9,34.94,34.9,34.92,264700.0,28.8572,28.8902,28.8572,28.8737,264700.0
2010-04-30 14:50:00,34.92,34.96,34.91,34.95,250100.0,28.8737,28.9068,28.8654,28.8985,250100.0
2010-04-30 14:55:00,34.95,34.97,34.92,34.93,125200.0,28.8985,28.915,28.8737,28.882,125200.0
2010-04-30 15:00:00,34.92,34.96,34.92,34.94,129700.0,28.8737,28.9068,28.8737,28.8902,129700.0
2010-04-30 15:05:00,34.94,34.95,34.89,34.93,113500.0,28.8902,28.8985,28.8489,28.882,113500.0
2010-04-30 15:10:00,34.93,34.99,34.9,34.96,206600.0,28.882,28.9316,28.8572,28.9068,206600.0
2010-04-30 15:15:00,34.96,35.0,34.95,34.99,84700.0,28.9068,28.9398,28.8985,28.9316,84700.0
2010-04-30 15:20:00,35.0,35.01,34.97,35.0,76300.0,28.9398,28.9481,28.915,28.9398,76300.0
2010-04-30 15:25:00,35.0,35.0,34.96,34.98,273600.0,28.9398,28.9398,28.9068,28.9233,273600.0
2010-04-30 15:30:00,34.97,35.0,34.97,34.99,49600.0,28.915,28.9398,28.915,28.9316,49600.0
2010-04-30 15:35:00,34.98,34.98,34.86,34.88,162900.0,28.9233,28.9233,28.8241,28.8406,162900.0
2010-04-30 15:40:00,34.88,34.88,34.8,34.84,375100.0,28.8406,28.8406,28.7745,28.8075,375100.0
2010-04-30 15:45:00,34.84,34.85,34.8,34.85,326100.0,28.8075,28.8158,28.7745,28.8158,326100.0
2010-04-30 15:50:00,34.85,34.88,34.84,34.87,336400.0,28.8158,28.8406,28.8075,28.8323,336400.0
2010-04-30 15:55:00,34.88,34.9,34.81,34.81,629700.0,28.8406,28.8572,28.7827,28.7827,629700.0
2010-05-03 09:30:00,34.99,35.12,34.9,35.08,125300.0,28.9316,29.0391,28.8572,29.006,125300.0
2010-05-03 09:35:00,35.08,35.2,35.08,35.2,89900.0,29.006,29.1052,29.006,29.1052,89900.0
2010-05-03 09:40:00,35.19,35.22,35.13,35.15,45500.0,29.0969,29.1217,29.0473,29.0639,45500.0
2010-05-03 09:45:00,35.15,35.17,35.12,35.15,77000.0,29.0639,29.0804,29.0391,29.0639,77000.0
2010-05-03 09:50:00,35.16,35.24,35.15,35.24,94000.0,29.0721,29.1383,29.0639,29.1383,94000.0
2010-05-03 09:55:00,35.25,35.25,35.17,35.19,83800.0,29.1466,29.1466,29.0804,29.0969,83800.0
2010-05-03 10:00:00,35.19,35.19,35.13,35.15,345600.0,29.0969,29.0969,29.0473,29.0639,345600.0
2010-05-03 10:05:00,35.16,35.26,35.15,35.24,35700.0,29.0721,29.1548,29.0639,29.1383,35700.0
2010-05-03 10:10:00,35.25,35.31,35.25,35.3,63400.0,29.1466,29.1962,29.1466,29.1879,63400.0
2010-05-03 10:15:00,35.31,35.33,35.28,35.29,27300.0,29.1962,29.2127,29.1714,29.1796,27300.0
2010-05-03 10:20:00,35.3,35.34,35.3,35.31,57000.0,29.1879,29.221,29.1879,29.1962,57000.0
2010-05-03 10:25:00,35.3,35.31,35.25,35.26,22300.0,29.1879,29.1962,29.1466,29.1548,22300.0
2010-05-03 10:30:00,35.26,35.26,35.24,35.25,36600.0,29.1548,29.1548,29.1383,29.1466,36600.0
2010-05-03 10:35:00,35.25,35.3,35.25,35.3,40100.0,29.1466,29.1879,29.1466,29.1879,40100.0
2010-05-03 10:40:00,35.3,35.33,35.3,35.33,150800.0,29.1879,29.2127,29.1879,29.2127,150800.0
2010-05-03 10:45:00,35.34,35.34,35.25,35.27,88300.0,29.221,29.221,29.1466,29.1631,88300.0
2010-05-03 10:50:00,35.28,35.28,35.21,35.23,88400.0,29.1714,29.1714,29.1135,29.13,88400.0
2010-05-03 10:55:00,35.23,35.25,35.18,35.23,132400.0,29.13,29.1466,29.0887,29.13,132400.0
2010-05-03 11:00:00,35.23,35.26,35.22,35.25,34000.0,29.13,29.1548,29.1217,29.1466,34000.0
2010-05-03 11:05:00,35.25,35.28,35.24,35.24,28600.0,29.1466,29.1714,29.1383,29.1383,28600.0
2010-05-03 11:10:00,35.23,35.29,35.23,35.28,56500.0,29.13,29.1796,29.13,29.1714,56500.0
2010-05-03 11:15:00,35.27,35.32,35.27,35.31,49100.0,29.1631,29.2044,29.1631,29.1962,49100.0
2010-05-03 11:20:00,35.31,35.34,35.31,35.32,37400.0,29.1962,29.221,29.1962,29.2044,37400.0
2010-05-03 11:25:00,35.33,35.35,35.33,35.34,26100.0,29.2127,29.2292,29.2127,29.221,26100.0
2010-05-03 11:30:00,35.35,35.35,35.33,35.33,25400.0,29.2292,29.2292,29.2127,29.2127,25400.0
2010-05-03 11:35:00,35.34,35.36,35.33,35.34,125000.0,29.221,29.2375,29.2127,29.221,125000.0
2010-05-03 11:40:00,35.34,35.35,35.33,35.35,81900.0,29.221,29.2292,29.2127,29.2292,81900.0
2010-05-03 11:45:00,35.35,35.41,35.35,35.4,114800.0,29.2292,29.2788,29.2292,29.2706,114800.0
2010-05-03 11:50:00,35.4,35.42,35.39,35.42,45600.0,29.2706,29.2871,29.2623,29.2871,45600.0
2010-05-03 11:55:00,35.41,35.44,35.4,35.42,25700.0,29.2788,29.3037,29.2706,29.2871,25700.0
2010-05-03 12:00:00,35.41,35.41,35.37,35.38,31300.0,29.2788,29.2788,29.2458,29.254,31300.0
2010-05-03 12:05:00,35.39,35.4,35.37,35.37,82600.0,29.2623,29.2706,29.2458,29.2458,82600.0
2010-05-03 12:10:00,35.37,35.42,35.37,35.4,118300.0,29.2458,29.2871,29.2458,29.2706,118300.0
2010-05-03 12:15:00,35.4,35.45,35.4,35.45,20700.0,29.2706,29.3119,29.2706,29.3119,20700.0
2010-05-03 12:20:00,35.46,35.54,35.45,35.53,74500.0,29.3202,29.3863,29.3119,29.3781,74500.0
2010-05-03 12:25:00,35.53,35.57,35.53,35.57,83900.0,29.3781,29.4111,29.3781,29.4111,83900.0
2010-05-03 12:30:00,35.58,35.6,35.57,35.58,129400.0,29.4194,29.436,29.4111,29.4194,129400.0
2010-05-03 12:35:00,35.59,35.62,35.57,35.59,123000.0,29.4277,29.4525,29.4111,29.4277,123000.0
2010-05-03 12:40:00,35.59,35.6,35.58,35.59,57800.0,29.4277,29.436,29.4194,29.4277,57800.0
2010-05-03 12:45:00,35.59,35.63,35.58,35.61,137000.0,29.4277,29.4608,29.4194,29.4442,137000.0
2010-05-03 12:50:00,35.6,35.63,35.6,35.63,84300.0,29.436,29.4608,29.436,29.4608,84300.0
2010-05-03 12:55:00,35.64,35.69,35.63,35.69,95900.0,29.469,29.5104,29.4608,29.5104,95900.0
2010-05-03 13:00:00,35.69,35.69,35.61,35.62,48200.0,29.5104,29.5104,29.4442,29.4525,48200.0
2010-05-03 13:05:00,35.62,35.62,35.6,35.6,16900.0,29.4525,29.4525,29.436,29.436,16900.0
2010-05-03 13:10:00,35.6,35.61,35.58,35.6,19300.0,29.436,29.4442,29.4194,29.436,19300.0
2010-05-03 13:15:00,35.6,35.62,35.58,35.59,57300.0,29.436,29.4525,29.4194,29.4277,57300.0
2010-05-03 13:20:00,35.6,35.63,35.58,35.62,36200.0,29.436,29.4608,29.4194,29.4525,36200.0
2010-05-03 13:25:00,35.62,35.63,35.6,35.61,26300.0,29.4525,29.4608,29.436,29.4442,26300.0
2010-05-03 13:30:00,35.62,35.65,35.62,35.63,18100.0,29.4525,29.4773,29.4525,29.4608,18100.0
2010-05-03 13:35:00,35.62,35.66,35.61,35.66,117700.0,29.4525,29.4856,29.4442,29.4856,117700.0
2010-05-03 13:40:00,35.65,35.68,35.63,35.63,80100.0,29.4773,29.5021,29.4608,29.4608,80100.0
2010-05-03 13:45:00,35.64,35.65,35.63,35.64,44900.0,29.469,29.4773,29.4608,29.469,44900.0
2010-05-03 13:50:00,35.64,35.65,35.62,35.63,24700.0,29.469,29.4773,29.4525,29.4608,24700.0
2010-05-03 13:55:00,35.63,35.64,35.62,35.64,41000.0,29.4608,29.469,29.4525,29.469,41000.0
2010-05-03 14:00:00,35.63,35.63,35.59,35.6,24500.0,29.4608,29.4608,29.4277,29.436,24500.0
2010-05-03 14:05:00,35.6,35.6,35.56,35.56,23600.0,29.436,29.436,29.4029,29.4029,23600.0
2010-05-03 14:10:00,35.56,35.59,35.56,35.58,276500.0,29.4029,29.4277,29.4029,29.4194,276500.0
2010-05-03 14:15:00,35.6,35.61,35.6,35.61,32800.0,29.436,29.4442,29.436,29.4442,32800.0
2010-05-03 14:20:00,35.62,35.64,35.6,35.63,184300.0,29.4525,29.469,29.436,29.4608,184300.0
2010-05-03 14:25:00,35.63,35.65,35.62,35.64,187000.0,29.4608,29.4773,29.4525,29.469,187000.0
2010-05-03 14:30:00,35.64,35.64,35.6,35.61,50900.0,29.469,29.469,29.436,29.4442,50900.0
2010-05-03 14:35:00,35.6,35.61,35.59,35.59,26700.0,29.436,29.4442,29.4277,29.4277,26700.0
2010-05-03 14:40:00,35.59,35.6,35.56,35.56,32000.0,29.4277,29.436,29.4029,29.4029,32000.0
2010-05-03 14:45:00,35.57,35.58,35.56,35.58,44300.0,29.4111,29.4194,29.4029,29.4194,44300.0
2010-05-03 14:50:00,35.58,35.63,35.58,35.63,444800.0,29.4194,29.4608,29.4194,29.4608,444800.0
2010-05-03 14:55:00,35.63,35.63,35.6,35.6,59100.0,29.4608,29.4608,29.436,29.436,59100.0
2010-05-03 15:00:00,35.61,35.62,35.56,35.58,52600.0,29.4442,29.4525,29.4029,29.4194,52600.0
2010-05-03 15:05:00,35.57,35.62,35.57,35.58,110200.0,29.4111,29.4525,29.4111,29.4194,110200.0
2010-05-03 15:10:00,35.58,35.58,35.53,35.57,60800.0,29.4194,29.4194,29.3781,29.4111,60800.0
2010-05-03 15:15:00,35.57,35.59,35.56,35.56,37100.0,29.4111,29.4277,29.4029,29.4029,37100.0
2010-05-03 15:20:00,35.56,35.58,35.51,35.53,130100.0,29.4029,29.4194,29.3615,29.3781,130100.0
2010-05-03 15:25:00,35.53,35.58,35.5,35.54,153600.0,29.3781,29.4194,29.3533,29.3863,153600.0
2010-05-03 15:30:00,35.54,35.56,35.52,35.56,119200.0,29.3863,29.4029,29.3698,29.4029,119200.0
2010-05-03 15:35:00,35.56,35.58,35.53,35.56,79700.0,29.4029,29.4194,29.3781,29.4029,79700.0
2010-05-03 15:40:00,35.55,35.57,35.52,35.54,134500.0,29.3946,29.4111,29.3698,29.3863,134500.0
2010-05-03 15:45:00,35.54,35.58,35.52,35.52,685300.0,29.3863,29.4194,29.3698,29.3698,685300.0
2010-05-03 15:50:00,35.53,35.55,35.51,35.52,240100.0,29.3781,29.3946,29.3615,29.3698,240100.0
2010-05-03 15:55:00,35.52,35.54,35.5,35.54,568700.0,29.3698,29.3863,29.3533,29.3863,568700.0
2010-05-04 09:30:00,35.12,35.2,34.8,34.8,131400.0,29.0391,29.1052,28.7745,28.7745,131400.0
2010-05-04 09:35:00,34.8,34.86,34.71,34.73,159600.0,28.7745,28.8241,28.7001,28.7166,159600.0
2010-05-04 09:40:00,34.74,34.78,34.68,34.76,159700.0,28.7249,28.7579,28.6752,28.7414,159700.0
2010-05-04 09:45:00,34.77,34.9,34.74,34.9,96900.0,28.7497,28.8572,28.7249,28.8572,96900.0
2010-05-04 09:50:00,34.9,34.9,34.81,34.83,71100.0,28.8572,28.8572,28.7827,28.7993,71100.0
2010-05-04 09:55:00,34.83,34.93,34.8,34.91,73400.0,28.7993,28.882,28.7745,28.8654,73400.0
2010-05-04 10:00:00,34.92,34.95,34.79,34.82,445100.0,28.8737,28.8985,28.7662,28.791,445100.0
2010-05-04 10:05:00,34.81,34.9,34.78,34.81,240400.0,28.7827,28.8572,28.7579,28.7827,240400.0
2010-05-04 10:10:00,34.81,34.85,34.8,34.82,94100.0,28.7827,28.8158,28.7745,28.791,94100.0
2010-05-04 10:15:00,34.83,34.83,34.76,34.8,85100.0,28.7993,28.7993,28.7414,28.7745,85100.0
2010-05-04 10:20:00,34.81,34.85,34.81,34.85,47800.0,28.7827,28.8158,28.7827,28.8158,47800.0
2010-05-04 10:25:00,34.85,34.89,34.8,34.81,168100.0,28.8158,28.8489,28.7745,28.7827,168100.0
2010-05-04 10:30:00,34.8,34.82,34.7,34.7,99100.0,28.7745,28.791,28.6918,28.6918,99100.0
2010-05-04 10:35:00,34.71,34.72,34.58,34.6,439100.0,28.7001,28.7083,28.5926,28.6091,439100.0
2010-05-04 10:40:00,34.61,34.62,34.56,34.59,199500.0,28.6174,28.6256,28.576,28.6008,199500.0
2010-05-04 10:45:00,34.59,34.63,34.58,34.61,109700.0,28.6008,28.6339,28.5926,28.6174,109700.0
2010-05-04 10:50:00,34.61,34.65,34.58,34.63,82500.0,28.6174,28.6504,28.5926,28.6339,82500.0
2010-05-04 10:55:00,34.62,34.63,34.5,34.51,444400.0,28.6256,28.6339,28.5264,28.5347,444400.0
2010-05-04 11:00:00,34.5,34.53,34.39,34.39,180300.0,28.5264,28.5512,28.4355,28.4355,180300.0
2010-05-04 11:05:00,34.39,34.44,34.35,34.44,198800.0,28.4355,28.4768,28.4024,28.4768,198800.0
2010-05-04 11:10:00,34.45,34.46,34.42,34.46,115400.0,28.4851,28.4933,28.4603,28.4933,115400.0
2010-05-04 11:15:00,34.46,34.52,34.46,34.52,40400.0,28.4933,28.543,28.4933,28.543,40400.0
2010-05-04 11:20:00,34.52,34.56,34.5,34.5,105100.0,28.543,28.576,28.5264,28.5264,105100.0
2010-05-04 11:25:00,34.49,34.51,34.46,34.48,92200.0,28.5181,28.5347,28.4933,28.5099,92200.0
2010-05-04 11:30:00,34.48,34.54,34.45,34.51,165800.0,28.5099,28.5595,28.4851,28.5347,165800.0
2010-05-04 11:35:00,34.51,34.54,34.5,34.54,117900.0,28.5347,28.5595,28.5264,28.5595,117900.0
2010-05-04 11:40:00,34.54,34.6,34.54,34.55,413100.0,28.5595,28.6091,28.5595,28.5678,413100.0
2010-05-04 11:45:00,34.55,34.57,34.53,34.57,47600.0,28.5678,28.5843,28.5512,28.5843,47600.0
2010-05-04 11:50:00,34.56,34.57,34.53,34.56,711100.0,28.576,28.5843,28.5512,28.576,711100.0
2010-05-04 11:55:00,34.57,34.58,34.55,34.57,61700.0,28.5843,28.5926,28.5678,28.5843,61700.0
2010-05-04 12:00:00,34.58,34.59,34.53,34.55,206300.0,28.5926,28.6008,28.5512,28.5678,206300.0
2010-05-04 12:05:00,34.55,34.56,34.49,34.5,51500.0,28.5678,28.576,28.5181,28.5264,51500.0
2010-05-04 12:10:00,34.5,34.5,34.44,34.5,57100.0,28.5264,28.5264,28.4768,28.5264,57100.0
2010-05-04 12:15:00,34.5,34.52,34.45,34.45,35700.0,28.5264,28.543,28.4851,28.4851,35700.0
2010-05-04 12:20:00,34.45,34.46,34.33,34.36,99300.0,28.4851,28.4933,28.3858,28.4107,99300.0
2010-05-04 12:25:00,34.36,34.42,34.34,34.38,70100.0,28.4107,28.4603,28.3941,28.4272,70100.0
2010-05-04 12:30:00,34.39,34.44,34.38,34.43,43100.0,28.4355,28.4768,28.4272,28.4685,43100.0
2010-05-04 12:35:00,34.43,34.49,34.42,34.49,47000.0,28.4685,28.5181,28.4603,28.5181,47000.0
2010-05-04 12:40:00,34.5,34.51,34.44,34.47,85800.0,28.5264,28.5347,28.4768,28.5016,85800.0
2010-05-04 12:45:00,34.47,34.53,34.46,34.53,60300.0,28.5016,28.5512,28.4933,28.5512,60300.0
2010-05-04 12:50:00,34.52,34.56,34.52,34.53,34200.0,28.543,28.576,28.543,28.5512,34200.0
2010-05-04 12:55:00,34.53,34.56,34.38,34.55,162800.0,28.5512,28.576,28.4272,28.5678,162800.0
2010-05-04 13:00:00,34.55,34.58,34.54,34.54,56700.0,28.5678,28.5926,28.5595,28.5595,56700.0
2010-05-04 13:05:00,34.54,34.58,34.52,34.52,46300.0,28.5595,28.5926,28.543,28.543,46300.0
2010-05-04 13:10:00,34.52,34.52,34.46,34.46,22800.0,28.543,28.543,28.4933,28.4933,22800.0
2010-05-04 13:15:00,34.46,34.48,34.42,34.45,269000.0,28.4933,28.5099,28.4603,28.4851,269000.0
2010-05-04 13:20:00,34.45,34.47,34.43,34.44,87300.0,28.4851,28.5016,28.4685,28.4768,87300.0
2010-05-04 13:25:00,34.44,34.49,34.44,34.47,462200.0,28.4768,28.5181,28.4768,28.5016,462200.0
2010-05-04 13:30:00,34.47,34.53,34.47,34.5,38500.0,28.5016,28.5512,28.5016,28.5264,38500.0
2010-05-04 13:35:00,34.5,34.51,34.45,34.46,157700.0,28.5264,28.5347,28.4851,28.4933,157700.0
2010-05-04 13:40:00,34.46,34.51,34.46,34.5,282200.0,28.4933,28.5347,28.4933,28.5264,282200.0
2010-05-04 13:45:00,34.5,34.59,34.48,34.59,51200.0,28.5264,28.6008,28.5099,28.6008,51200.0
2010-05-04 13:50:00,34.58,34.58,34.51,34.53,63900.0,28.5926,28.5926,28.5347,28.5512,63900.0
2010-05-04 13:55:00,34.53,34.53,34.5,34.52,56800.0,28.5512,28.5512,28.5264,28.543,56800.0
2010-05-04 14:00:00,34.53,34.53,34.46,34.47,82800.0,28.5512,28.5512,28.4933,28.5016,82800.0
2010-05-04 14:05:00,34.48,34.52,34.47,34.52,80500.0,28.5099,28.543,28.5016,28.543,80500.0
2010-05-04 14:10:00,34.52,34.53,34.51,34.53,53700.0,28.543,28.5512,28.5347,28.5512,53700.0
2010-05-04 14:15:00,34.53,34.53,34.46,34.46,72800.0,28.5512,28.5512,28.4933,28.4933,72800.0
2010-05-04 14:20:00,34.46,34.5,34.45,34.49,58900.0,28.4933,28.5264,28.4851,28.5181,58900.0
2010-05-04 14:25:00,34.49,34.51,34.47,34.47,80600.0,28.5181,28.5347,28.5016,28.5016,80600.0
2010-05-04 14:30:00,34.47,34.53,34.44,34.45,102800.0,28.5016,28.5512,28.4768,28.4851,102800.0
2010-05-04 14:35:00,34.44,34.48,34.42,34.43,165600.0,28.4768,28.5099,28.4603,28.4685,165600.0
2010-05-04 14:40:00,34.42,34.49,34.42,34.47,61800.0,28.4603,28.5181,28.4603,28.5016,61800.0
2010-05-04 14:45:00,34.46,34.47,34.42,34.44,81300.0,28.4933,28.5016,28.4603,28.4768,81300.0
2010-05-04 14:50:00,34.44,34.47,34.43,34.43,230900.0,28.4768,28.5016,28.4685,28.4685,230900.0
2010-05-04 14:55:00,34.43,34.46,34.41,34.43,465700.0,28.4685,28.4933,28.452,28.4685,465700.0
2010-05-04 15:00:00,34.42,34.48,34.39,34.48,346800.0,28.4603,28.5099,28.4355,28.5099,346800.0
2010-05-04 15:05:00,34.48,34.52,34.46,34.49,381700.0,28.5099,28.543,28.4933,28.5181,381700.0
2010-05-04 15:10:00,34.48,34.51,34.47,34.5,335700.0,28.5099,28.5347,28.5016,28.5264,335700.0
2010-05-04 15:15:00,34.49,34.59,34.49,34.59,369800.0,28.5181,28.6008,28.5181,28.6008,369800.0
2010-05-04 15:20:00,34.59,34.59,34.52,34.56,227800.0,28.6008,28.6008,28.543,28.576,227800.0
2010-05-04 15:25:00,34.55,34.55,34.5,34.51,318800.0,28.5678,28.5678,28.5264,28.5347,318800.0
2010-05-04 15:30:00,34.51,34.54,34.49,34.5,374000.0,28.5347,28.5595,28.5181,28.5264,374000.0
2010-05-04 15:35:00,34.5,34.51,34.43,34.44,199600.0,28.5264,28.5347,28.4685,28.4768,199600.0
2010-05-04 15:40:00,34.45,34.45,34.34,34.37,312400.0,28.4851,28.4851,28.3941,28.4189,312400.0
2010-05-04 15:45:00,34.37,34.43,34.36,34.42,559600.0,28.4189,28.4685,28.4107,28.4603,559600.0
2010-05-04 15:50:00,34.41,34.55,34.41,34.55,666800.0,28.452,28.5678,28.452,28.5678,666800.0
2010-05-04 15:55:00,34.55,34.56,34.47,34.48,1063900.0,28.5678,28.576,28.5016,28.5099,1063900.0
2010-05-05 09:30:00,34.19,34.24,33.93,33.93,420800.0,28.2701,28.3114,28.0551,28.0551,420800.0
2010-05-05 09:35:00,33.93,33.93,33.78,33.83,386900.0,28.0551,28.0551,27.9311,27.9724,386900.0
2010-05-05 09:40:00,33.82,33.99,33.82,33.97,268700.0,27.9642,28.1047,27.9642,28.0882,268700.0
2010-05-05 09:45:00,33.97,33.98,33.92,33.93,162500.0,28.0882,28.0965,28.0468,28.0551,162500.0
2010-05-05 09:50:00,33.92,33.99,33.84,33.99,285600.0,28.0468,28.1047,27.9807,28.1047,285600.0
2010-05-05 09:55:00,33.99,34.08,33.98,34.07,232900.0,28.1047,28.1791,28.0965,28.1709,232900.0
2010-05-05 10:00:00,34.06,34.15,34.01,34.13,248600.0,28.1626,28.237,28.1213,28.2205,248600.0
2010-05-05 10:05:00,34.13,34.17,34.08,34.13,182500.0,28.2205,28.2536,28.1791,28.2205,182500.0
2010-05-05 10:10:00,34.14,34.15,34.07,34.12,381000.0,28.2287,28.237,28.1709,28.2122,381000.0
2010-05-05 10:15:00,34.12,34.25,34.09,34.24,305100.0,28.2122,28.3197,28.1874,28.3114,305100.0
2010-05-05 10:20:00,34.24,34.27,34.21,34.22,196500.0,28.3114,28.3362,28.2866,28.2949,196500.0
2010-05-05 10:25:00,34.22,34.22,34.07,34.07,190300.0,28.2949,28.2949,28.1709,28.1709,190300.0
2010-05-05 10:30:00,34.07,34.09,34.02,34.04,195100.0,28.1709,28.1874,28.1295,28.1461,195100.0
2010-05-05 10:35:00,34.05,34.12,34.04,34.05,122800.0,28.1543,28.2122,28.1461,28.1543,122800.0
2010-05-05 10:40:00,34.05,34.19,34.04,34.14,196400.0,28.1543,28.2701,28.1461,28.2287,196400.0
2010-05-05 10:45:00,34.15,34.26,34.14,34.25,158000.0,28.237,28.328,28.2287,28.3197,158000.0
2010-05-05 10:50:00,34.25,34.27,34.21,34.21,136800.0,28.3197,28.3362,28.2866,28.2866,136800.0
2010-05-05 10:55:00,34.21,34.26,34.2,34.24,106000.0,28.2866,28.328,28.2784,28.3114,106000.0
2010-05-05 11:00:00,34.24,34.24,34.14,34.17,263400.0,28.3114,28.3114,28.2287,28.2536,263400.0
2010-05-05 11:05:00,34.17,34.18,34.11,34.15,186400.0,28.2536,28.2618,28.2039,28.237,186400.0
2010-05-05 11:10:00,34.15,34.22,34.14,34.22,148400.0,28.237,28.2949,28.2287,28.2949,148400.0
2010-05-05 11:15:00,34.22,34.25,34.2,34.24,91700.0,28.2949,28.3197,28.2784,28.3114,91700.0
2010-05-05 11:20:00,34.25,34.29,34.24,34.29,110700.0,28.3197,28.3528,28.3114,28.3528,110700.0
2010-05-05 11:25:00,34.29,34.34,34.26,34.28,97900.0,28.3528,28.3941,28.328,28.3445,97900.0
2010-05-05 11:30:00,34.28,34.32,34.25,34.28,165500.0,28.3445,28.3776,28.3197,28.3445,165500.0
2010-05-05 11:35:00,34.28,34.33,34.27,34.32,80500.0,28.3445,28.3858,28.3362,28.3776,80500.0
2010-05-05 11:40:00,34.32,34.38,34.3,34.38,109900.0,28.3776,28.4272,28.361,28.4272,109900.0
2010-05-05 11:45:00,34.38,34.45,34.35,34.45,181000.0,28.4272,28.4851,28.4024,28.4851,181000.0
2010-05-05 11:50:00,34.45,34.47,34.41,34.43,128200.0,28.4851,28.5016,28.452,28.4685,128200.0
2010-05-05 11:55:00,34.44,34.5,34.43,34.47,125700.0,28.4768,28.5264,28.4685,28.5016,125700.0
2010-05-05 12:00:00,34.46,34.48,34.42,34.46,109200.0,28.4933,28.5099,28.4603,28.4933,109200.0
2010-05-05 12:05:00,34.46,34.46,34.4,34.4,143600.0,28.4933,28.4933,28.4437,28.4437,143600.0
2010-05-05 12:10:00,34.4,34.4,34.34,34.35,113900.0,28.4437,28.4437,28.3941,28.4024,113900.0
2010-05-05 12:15:00,34.35,34.38,34.33,34.38,83500.0,28.4024,28.4272,28.3858,28.4272,83500.0
2010-05-05 12:20:00,34.38,34.38,34.28,34.32,129900.0,28.4272,28.4272,28.3445,28.3776,129900.0
2010-05-05 12:25:00,34.31,34.33,34.27,34.27,81000.0,28.3693,28.3858,28.3362,28.3362,81000.0
2010-05-05 12:30:00,34.27,34.32,34.26,34.31,127100.0,28.3362,28.3776,28.328,28.3693,127100.0
2010-05-05 12:35:00,34.31,34.31,34.27,34.27,118600.0,28.3693,28.3693,28.3362,28.3362,118600.0
2010-05-05 12:40:00,34.27,34.27,34.16,34.17,195100.0,28.3362,28.3362,28.2453,28.2536,195100.0
2010-05-05 12:45:00,34.17,34.22,34.16,34.22,71700.0,28.2536,28.2949,28.2453,28.2949,71700.0
2010-05-05 12:50:00,34.22,34.27,34.22,34.24,85800.0,28.2949,28.3362,28.2949,28.3114,85800.0
2010-05-05 12:55:00,34.27,34.27,34.21,34.23,52800.0,28.3362,28.3362,28.2866,28.3032,52800.0
2010-05-05 13:00:00,34.24,34.24,34.15,34.18,97500.0,28.3114,28.3114,28.237,28.2618,97500.0
2010-05-05 13:05:00,34.18,34.26,34.17,34.23,388900.0,28.2618,28.328,28.2536,28.3032,388900.0
2010-05-05 13:10:00,34.23,34.23,34.15,34.15,2113400.0,28.3032,28.3032,28.237,28.237,2113400.0
2010-05-05 13:15:00,34.15,34.17,34.15,34.16,834500.0,28.237,28.2536,28.237,28.2453,834500.0
2010-05-05 13:20:00,34.16,34.21,34.16,34.21,890600.0,28.2453,28.2866,28.2453,28.2866,890600.0
2010-05-05 13:25:00,34.2,34.2,34.16,34.16,104200.0,28.2784,28.2784,28.2453,28.2453,104200.0
2010-05-05 13:30:00,34.16,34.18,34.14,34.14,279300.0,28.2453,28.2618,28.2287,28.2287,279300.0
2010-05-05 13:35:00,34.14,34.16,34.1,34.15,385100.0,28.2287,28.2453,28.1957,28.237,385100.0
2010-05-05 13:40:00,34.15,34.15,34.1,34.1,324900.0,28.237,28.237,28.1957,28.1957,324900.0
2010-05-05 13:45:00,34.1,34.14,34.09,34.14,472200.0,28.1957,28.2287,28.1874,28.2287,472200.0
2010-05-05 13:50:00,34.14,34.14,34.11,34.14,664900.0,28.2287,28.2287,28.2039,28.2287,664900.0
2010-05-05 13:55:00,34.14,34.15,34.1,34.1,201700.0,28.2287,28.237,28.1957,28.1957,201700.0
2010-05-05 14:00:00,34.1,34.1,34.03,34.03,833200.0,28.1957,28.1957,28.1378,28.1378,833200.0
2010-05-05 14:05:00,34.03,34.1,34.0,34.08,657400.0,28.1378,28.1957,28.113,28.1791,657400.0
2010-05-05 14:10:00,34.08,34.09,34.03,34.03,291500.0,28.1791,28.1874,28.1378,28.1378,291500.0
2010-05-05 14:15:00,34.02,34.04,33.99,34.02,273000.0,28.1295,28.1461,28.1047,28.1295,273000.0
2010-05-05 14:20:00,34.01,34.03,33.99,34.02,371300.0,28.1213,28.1378,28.1047,28.1295,371300.0
2010-05-05 14:25:00,34.02,34.03,33.97,34.0,258200.0,28.1295,28.1378,28.0882,28.113,258200.0
2010-05-05 14:30:00,34.0,34.0,33.95,33.95,285900.0,28.113,28.113,28.0716,28.0716,285900.0
2010-05-05 14:35:00,33.95,33.97,33.91,33.91,378500.0,28.0716,28.0882,28.0386,28.0386,378500.0
2010-05-05 14:40:00,33.92,33.93,33.89,33.89,327500.0,28.0468,28.0551,28.022,28.022,327500.0
2010-05-05 14:45:00,33.89,33.89,33.85,33.86,649700.0,28.022,28.022,27.989,27.9972,649700.0
2010-05-05 14:50:00,33.86,33.88,33.82,33.85,413800.0,27.9972,28.0138,27.9642,27.989,413800.0
2010-05-05 14:55:00,33.85,33.96,33.85,33.94,424700.0,27.989,28.0799,27.989,28.0634,424700.0
2010-05-05 15:00:00,33.94,33.97,33.89,33.94,564900.0,28.0634,28.0882,28.022,28.0634,564900.0
2010-05-05 15:05:00,33.93,33.99,33.91,33.98,411300.0,28.0551,28.1047,28.0386,28.0965,411300.0
2010-05-05 15:10:00,33.98,34.0,33.95,33.99,235700.0,28.0965,28.113,28.0716,28.1047,235700.0
2010-05-05 15:15:00,33.99,33.99,33.92,33.92,228700.0,28.1047,28.1047,28.0468,28.0468,228700.0
2010-05-05 15:20:00,33.92,34.03,33.92,34.02,358300.0,28.0468,28.1378,28.0468,28.1295,358300.0
2010-05-05 15:25:00,34.02,34.02,33.96,33.97,310900.0,28.1295,28.1295,28.0799,28.0882,310900.0
2010-05-05 15:30:00,33.96,33.97,33.91,33.91,310600.0,28.0799,28.0882,28.0386,28.0386,310600.0
2010-05-05 15:35:00,33.91,33.92,33.87,33.9,438500.0,28.0386,28.0468,28.0055,28.0303,438500.0
2010-05-05 15:40:00,33.9,33.97,33.88,33.97,574900.0,28.0303,28.0882,28.0138,28.0882,574900.0
2010-05-05 15:45:00,33.96,33.97,33.91,33.96,205000.0,28.0799,28.0882,28.0386,28.0799,205000.0
2010-05-05 15:50:00,33.95,34.01,33.94,34.0,612900.0,28.0716,28.1213,28.0634,28.113,612900.0
2010-05-05 15:55:00,34.01,34.03,33.98,34.0,804300.0,28.1213,28.1378,28.0965,28.113,804300.0
2010-05-06 09:30:00,33.74,33.8,33.64,33.66,214700.0,27.898,27.9476,27.8153,27.8319,214700.0
2010-05-06 09:35:00,33.67,33.73,33.65,33.72,177100.0,27.8401,27.8897,27.8236,27.8815,177100.0
2010-05-06 09:40:00,33.73,33.92,33.73,33.92,117100.0,27.8897,28.0468,27.8897,28.0468,117100.0
2010-05-06 09:45:00,33.93,33.96,33.84,33.87,171000.0,28.0551,28.0799,27.9807,28.0055,171000.0
2010-05-06 09:50:00,33.87,33.93,33.83,33.86,206200.0,28.0055,28.0551,27.9724,27.9972,206200.0
2010-05-06 09:55:00,33.86,33.95,33.85,33.93,208300.0,27.9972,28.0716,27.989,28.0551,208300.0
2010-05-06 10:00:00,33.93,34.04,33.9,34.04,247800.0,28.0551,28.1461,28.0303,28.1461,247800.0
2010-05-06 10:05:00,34.04,34.07,33.95,33.96,159400.0,28.1461,28.1709,28.0716,28.0799,159400.0
2010-05-06 10:10:00,33.97,33.97,33.91,33.93,138500.0,28.0882,28.0882,28.0386,28.0551,138500.0
2010-05-06 10:15:00,33.92,33.97,33.9,33.95,187100.0,28.0468,28.0882,28.0303,28.0716,187100.0
2010-05-06 10:20:00,33.94,33.95,33.87,33.87,145500.0,28.0634,28.0716,28.0055,28.0055,145500.0
2010-05-06 10:25:00,33.87,33.87,33.74,33.75,104300.0,28.0055,28.0055,27.898,27.9063,104300.0
2010-05-06 10:30:00,33.74,33.79,33.72,33.79,210500.0,27.898,27.9393,27.8815,27.9393,210500.0
2010-05-06 10:35:00,33.79,33.88,33.78,33.87,71800.0,27.9393,28.0138,27.9311,28.0055,71800.0
2010-05-06 10:40:00,33.86,33.88,33.72,33.73,107500.0,27.9972,28.0138,27.8815,27.8897,107500.0
2010-05-06 10:45:00,33.73,33.74,33.69,33.73,185900.0,27.8897,27.898,27.8567,27.8897,185900.0
2010-05-06 10:50:00,33.73,33.77,33.69,33.69,224300.0,27.8897,27.9228,27.8567,27.8567,224300.0
2010-05-06 10:55:00,33.69,33.72,33.65,33.71,224700.0,27.8567,27.8815,27.8236,27.8732,224700.0
2010-05-06 11:00:00,33.71,33.71,33.63,33.66,281600.0,27.8732,27.8732,27.8071,27.8319,281600.0
2010-05-06 11:05:00,33.65,33.67,33.6,33.65,189300.0,27.8236,27.8401,27.7822,27.8236,189300.0
2010-05-06 11:10:00,33.65,33.65,33.54,33.55,240100.0,27.8236,27.8236,27.7326,27.7409,240100.0
2010-05-06 11:15:00,33.55,33.55,33.45,33.5,225800.0,27.7409,27.7409,27.6582,27.6996,225800.0
2010-05-06 11:20:00,33.49,33.59,33.49,33.58,167500.0,27.6913,27.774,27.6913,27.7657,167500.0
2010-05-06 11:25:00,33.58,33.65,33.57,33.63,226300.0,27.7657,27.8236,27.7574,27.8071,226300.0
2010-05-06 11:30:00,33.62,33.63,33.56,33.56,267100.0,27.7988,27.8071,27.7492,27.7492,267100.0
2010-05-06 11:35:00,33.56,33.59,33.53,33.58,191300.0,27.7492,27.774,27.7244,27.7657,191300.0
2010-05-06 11:40:00,33.57,33.57,33.5,33.53,244900.0,27.7574,27.7574,27.6996,27.7244,244900.0
2010-05-06 11:45:00,33.54,33.54,33.45,33.48,365200.0,27.7326,27.7326,27.6582,27.683,365200.0
2010-05-06 11:50:00,33.48,33.55,33.46,33.53,606500.0,27.683,27.7409,27.6665,27.7244,606500.0
2010-05-06 11:55:00,33.53,33.56,33.5,33.56,675000.0,27.7244,27.7492,27.6996,27.7492,675000.0
2010-05-06 12:00:00,33.56,33.63,33.56,33.61,99500.0,27.7492,27.8071,27.7492,27.7905,99500.0
2010-05-06 12:05:00,33.6,33.65,33.59,33.6,91100.0,27.7822,27.8236,27.774,27.7822,91100.0
2010-05-06 12:10:00,33.6,33.73,33.6,33.73,199900.0,27.7822,27.8897,27.7822,27.8897,199900.0
2010-05-06 12:15:00,33.73,33.75,33.65,33.68,122500.0,27.8897,27.9063,27.8236,27.8484,122500.0
2010-05-06 12:20:00,33.67,33.7,33.65,33.66,105800.0,27.8401,27.8649,27.8236,27.8319,105800.0
2010-05-06 12:25:00,33.67,33.67,33.62,33.64,86200.0,27.8401,27.8401,27.7988,27.8153,86200.0
2010-05-06 12:30:00,33.64,33.7,33.63,33.69,72100.0,27.8153,27.8649,27.8071,27.8567,72100.0
2010-05-06 12:35:00,33.68,33.69,33.6,33.63,150500.0,27.8484,27.8567,27.7822,27.8071,150500.0
2010-05-06 12:40:00,33.62,33.62,33.58,33.59,107700.0,27.7988,27.7988,27.7657,27.774,107700.0
2010-05-06 12:45:00,33.59,33.59,33.5,33.52,180400.0,27.774,27.774,27.6996,27.7161,180400.0
2010-05-06 12:50:00,33.52,33.57,33.48,33.56,160900.0,27.7161,27.7574,27.683,27.7492,160900.0
2010-05-06 12:55:00,33.56,33.58,33.51,33.58,109600.0,27.7492,27.7657,27.7078,27.7657,109600.0
2010-05-06 13:00:00,33.57,33.62,33.57,33.59,120000.0,27.7574,27.7988,27.7574,27.774,120000.0
2010-05-06 13:05:00,33.59,33.6,33.54,33.56,78200.0,27.774,27.7822,27.7326,27.7492,78200.0
2010-05-06 13:10:00,33.57,33.58,33.48,33.48,164600.0,27.7574,27.7657,27.683,27.683,164600.0
2010-05-06 13:15:00,33.48,33.5,33.4,33.43,228900.0,27.683,27.6996,27.6169,27.6417,228900.0
2010-05-06 13:20:00,33.42,33.42,33.33,33.34,213300.0,27.6334,27.6334,27.559,27.5673,213300.0
2010-05-06 13:25:00,33.33,33.4,33.32,33.4,213400.0,27.559,27.6169,27.5507,27.6169,213400.0
2010-05-06 13:30:00,33.4,33.4,33.33,33.34,123000.0,27.6169,27.6169,27.559,27.5673,123000.0
2010-05-06 13:35:00,33.34,33.34,33.23,33.25,2594600.0,27.5673,27.5673,27.4763,27.4928,2594600.0
2010-05-06 13:40:00,33.24,33.25,33.19,33.25,427700.0,27.4846,27.4928,27.4432,27.4928,427700.0
2010-05-06 13:45:00,33.25,33.27,33.17,33.19,4239700.0,27.4928,27.5094,27.4267,27.4432,4239700.0
2010-05-06 13:50:00,33.19,33.19,33.16,33.17,174700.0,27.4432,27.4432,27.4184,27.4267,174700.0
2010-05-06 13:55:00,33.17,33.17,33.08,33.13,223400.0,27.4267,27.4267,27.3523,27.3936,223400.0
2010-05-06 14:00:00,33.14,33.18,33.1,33.1,364700.0,27.4019,27.435,27.3688,27.3688,364700.0
2010-05-06 14:05:00,33.1,33.12,32.99,32.99,283300.0,27.3688,27.3854,27.2779,27.2779,283300.0
2010-05-06 14:10:00,33.0,33.02,32.88,32.99,852200.0,27.2861,27.3027,27.1869,27.2779,852200.0
2010-05-06 14:15:00,32.98,33.01,32.79,32.82,393100.0,27.2696,27.2944,27.1125,27.1373,393100.0
2010-05-06 14:20:00,32.81,32.81,32.58,32.81,755500.0,27.129,27.129,26.9389,27.129,755500.0
2010-05-06 14:25:00,32.81,32.86,32.75,32.79,292200.0,27.129,27.1704,27.0794,27.1125,292200.0
2010-05-06 14:30:00,32.79,32.81,32.71,32.71,284400.0,27.1125,27.129,27.0463,27.0463,284400.0
2010-05-06 14:35:00,32.7,32.7,32.3,32.32,675100.0,27.0381,27.0381,26.7073,26.7239,675100.0
2010-05-06 14:40:00,32.32,32.35,31.44,31.45,1275400.0,26.7239,26.7487,25.9962,26.0045,1275400.0
2010-05-06 14:45:00,31.88,31.98,31.03,31.7,731600.0,26.3601,26.4427,25.6572,26.2112,731600.0
2010-05-06 14:50:00,31.7,32.65,31.67,32.29,384400.0,26.2112,26.9967,26.1864,26.6991,384400.0
2010-05-06 14:55:00,32.24,32.69,32.17,32.52,310400.0,26.6577,27.0298,26.5998,26.8892,310400.0
2010-05-06 15:00:00,32.52,32.74,32.25,32.69,470600.0,26.8892,27.0712,26.666,27.0298,470600.0
2010-05-06 15:05:00,32.69,33.06,32.65,32.92,393900.0,27.0298,27.3357,26.9967,27.22,393900.0
2010-05-06 15:10:00,32.93,33.0,32.61,32.66,239900.0,27.2283,27.2861,26.9637,27.005,239900.0
2010-05-06 15:15:00,32.67,32.83,32.52,32.53,293600.0,27.0133,27.1456,26.8892,26.8975,293600.0
2010-05-06 15:20:00,32.53,32.54,32.29,32.39,218600.0,26.8975,26.9058,26.6991,26.7818,218600.0
2010-05-06 15:25:00,32.39,32.53,32.22,32.52,387300.0,26.7818,26.8975,26.6412,26.8892,387300.0
2010-05-06 15:30:00,32.53,32.71,32.51,32.7,286400.0,26.8975,27.0463,26.881,27.0381,286400.0
2010-05-06 15:35:00,32.7,32.82,32.65,32.71,498500.0,27.0381,27.1373,26.9967,27.0463,498500.0
2010-05-06 15:40:00,32.72,32.85,32.71,32.81,323400.0,27.0546,27.1621,27.0463,27.129,323400.0
2010-05-06 15:45:00,32.81,33.08,32.79,33.08,487300.0,27.129,27.3523,27.1125,27.3523,487300.0
2010-05-06 15:50:00,33.07,33.07,32.98,33.02,606900.0,27.344,27.344,27.2696,27.3027,606900.0
2010-05-06 15:55:00,33.02,33.02,32.72,32.72,1794500.0,27.3027,27.3027,27.0546,27.0546,1794500.0
2010-05-07 09:30:00,32.64,32.72,32.5,32.67,266300.0,26.9885,27.0546,26.8727,27.0133,266300.0
2010-05-07 09:35:00,32.66,32.98,32.64,32.98,880600.0,27.005,27.2696,26.9885,27.2696,880600.0
2010-05-07 09:40:00,32.97,33.09,32.93,33.08,347100.0,27.2613,27.3606,27.2283,27.3523,347100.0
2010-05-07 09:45:00,33.08,33.13,32.85,32.89,327700.0,27.3523,27.3936,27.1621,27.1952,327700.0
2010-05-07 09:50:00,32.89,33.02,32.77,32.8,236200.0,27.1952,27.3027,27.096,27.1208,236200.0
2010-05-07 09:55:00,32.79,32.83,32.66,32.66,333600.0,27.1125,27.1456,27.005,27.005,333600.0
2010-05-07 10:00:00,32.66,32.7,32.38,32.38,340100.0,27.005,27.0381,26.7735,26.7735,340100.0
2010-05-07 10:05:00,32.39,32.66,32.36,32.56,307400.0,26.7818,27.005,26.7569,26.9223,307400.0
2010-05-07 10:10:00,32.55,32.67,32.44,32.5,313600.0,26.9141,27.0133,26.8231,26.8727,313600.0
2010-05-07 10:15:00,32.48,32.55,32.35,32.37,322400.0,26.8562,26.9141,26.7487,26.7652,322400.0
2010-05-07 10:20:00,32.37,32.37,32.13,32.14,661700.0,26.7652,26.7652,26.5668,26.575,661700.0
2010-05-07 10:25:00,32.14,32.17,31.63,31.84,800200.0,26.575,26.5998,26.1533,26.327,800200.0
2010-05-07 10:30:00,31.88,32.14,31.85,31.94,513600.0,26.3601,26.575,26.3353,26.4097,513600.0
2010-05-07 10:35:00,31.91,32.27,31.91,32.19,360500.0,26.3849,26.6825,26.3849,26.6164,360500.0
2010-05-07 10:40:00,32.19,32.23,31.93,31.98,371100.0,26.6164,26.6495,26.4014,26.4427,371100.0
2010-05-07 10:45:00,31.98,32.21,31.97,32.12,254800.0,26.4427,26.6329,26.4345,26.5585,254800.0
2010-05-07 10:50:00,32.13,32.28,32.06,32.27,480100.0,26.5668,26.6908,26.5089,26.6825,480100.0
2010-05-07 10:55:00,32.28,32.29,32.16,32.17,188500.0,26.6908,26.6991,26.5916,26.5998,188500.0
2010-05-07 11:00:00,32.17,32.31,32.11,32.2,241900.0,26.5998,26.7156,26.5502,26.6247,241900.0
2010-05-07 11:05:00,32.19,32.42,32.17,32.41,769200.0,26.6164,26.8066,26.5998,26.7983,769200.0
2010-05-07 11:10:00,32.41,32.51,32.39,32.45,656900.0,26.7983,26.881,26.7818,26.8314,656900.0
2010-05-07 11:15:00,32.46,32.8,32.43,32.54,1107400.0,26.8396,27.1208,26.8148,26.9058,1107400.0
2010-05-07 11:20:00,32.54,32.61,32.42,32.46,537800.0,26.9058,26.9637,26.8066,26.8396,537800.0
2010-05-07 11:25:00,32.45,32.45,32.28,32.32,370400.0,26.8314,26.8314,26.6908,26.7239,370400.0
2010-05-07 11:30:00,32.32,32.36,32.13,32.26,538800.0,26.7239,26.7569,26.5668,26.6743,538800.0
2010-05-07 11:35:00,32.26,32.39,32.25,32.32,213200.0,26.6743,26.7818,26.666,26.7239,213200.0
2010-05-07 11:40:00,32.33,32.5,32.32,32.5,266800.0,26.7321,26.8727,26.7239,26.8727,266800.0
2010-05-07 11:45:00,32.5,32.69,32.49,32.64,328400.0,26.8727,27.0298,26.8644,26.9885,328400.0
2010-05-07 11:50:00,32.65,32.67,32.47,32.61,272200.0,26.9967,27.0133,26.8479,26.9637,272200.0
2010-05-07 11:55:00,32.6,32.62,32.52,32.6,140000.0,26.9554,26.9719,26.8892,26.9554,140000.0
2010-05-07 12:00:00,32.59,32.66,32.46,32.62,186000.0,26.9471,27.005,26.8396,26.9719,186000.0
2010-05-07 12:05:00,32.61,32.76,32.6,32.75,139200.0,26.9637,27.0877,26.9554,27.0794,139200.0
2010-05-07 12:10:00,32.75,32.82,32.68,32.82,245500.0,27.0794,27.1373,27.0215,27.1373,245500.0
2010-05-07 12:15:00,32.82,32.9,32.8,32.82,352000.0,27.1373,27.2034,27.1208,27.1373,352000.0
2010-05-07 12:20:00,32.82,32.85,32.67,32.69,186600.0,27.1373,27.1621,27.0133,27.0298,186600.0
2010-05-07 12:25:00,32.69,32.7,32.5,32.56,243900.0,27.0298,27.0381,26.8727,26.9223,243900.0
2010-05-07 12:30:00,32.56,32.57,32.37,32.4,130900.0,26.9223,26.9306,26.7652,26.79,130900.0
2010-05-07 12:35:00,32.4,32.52,32.4,32.42,157200.0,26.79,26.8892,26.79,26.8066,157200.0
2010-05-07 12:40:00,32.42,32.55,32.42,32.45,126300.0,26.8066,26.9141,26.8066,26.8314,126300.0
2010-05-07 12:45:00,32.45,32.56,32.44,32.53,181200.0,26.8314,26.9223,26.8231,26.8975,181200.0
2010-05-07 12:50:00,32.53,32.62,32.45,32.49,118600.0,26.8975,26.9719,26.8314,26.8644,118600.0
2010-05-07 12:55:00,32.49,32.54,32.44,32.45,111500.0,26.8644,26.9058,26.8231,26.8314,111500.0
2010-05-07 13:00:00,32.45,32.53,32.44,32.47,328700.0,26.8314,26.8975,26.8231,26.8479,328700.0
2010-05-07 13:05:00,32.46,32.49,32.32,32.33,189600.0,26.8396,26.8644,26.7239,26.7321,189600.0
2010-05-07 13:10:00,32.33,32.38,32.25,32.31,369700.0,26.7321,26.7735,26.666,26.7156,369700.0
2010-05-07 13:15:00,32.31,32.46,32.3,32.36,170400.0,26.7156,26.8396,26.7073,26.7569,170400.0
2010-05-07 13:20:00,32.37,32.39,32.33,32.33,103500.0,26.7652,26.7818,26.7321,26.7321,103500.0
2010-05-07 13:25:00,32.33,32.39,32.28,32.29,190700.0,26.7321,26.7818,26.6908,26.6991,190700.0
2010-05-07 13:30:00,32.31,32.42,32.28,32.42,140700.0,26.7156,26.8066,26.6908,26.8066,140700.0
2010-05-07 13:35:00,32.42,32.46,32.36,32.4,62700.0,26.8066,26.8396,26.7569,26.79,62700.0
2010-05-07 13:40:00,32.41,32.58,32.4,32.57,364300.0,26.7983,26.9389,26.79,26.9306,364300.0
2010-05-07 13:45:00,32.57,32.6,32.51,32.56,227700.0,26.9306,26.9554,26.881,26.9223,227700.0
2010-05-07 13:50:00,32.55,32.55,32.45,32.45,146100.0,26.9141,26.9141,26.8314,26.8314,146100.0
2010-05-07 13:55:00,32.45,32.49,32.4,32.42,408800.0,26.8314,26.8644,26.79,26.8066,408800.0
2010-05-07 14:00:00,32.42,32.49,32.36,32.38,312100.0,26.8066,26.8644,26.7569,26.7735,312100.0
2010-05-07 14:05:00,32.37,32.44,32.32,32.32,170500.0,26.7652,26.8231,26.7239,26.7239,170500.0
2010-05-07 14:10:00,32.33,32.37,32.22,32.24,185600.0,26.7321,26.7652,26.6412,26.6577,185600.0
2010-05-07 14:15:00,32.24,32.35,32.23,32.33,103400.0,26.6577,26.7487,26.6495,26.7321,103400.0
2010-05-07 14:20:00,32.33,32.34,32.24,32.24,96400.0,26.7321,26.7404,26.6577,26.6577,96400.0
2010-05-07 14:25:00,32.24,32.24,32.16,32.17,381300.0,26.6577,26.6577,26.5916,26.5998,381300.0
2010-05-07 14:30:00,32.16,32.23,32.15,32.23,168500.0,26.5916,26.6495,26.5833,26.6495,168500.0
2010-05-07 14:35:00,32.23,32.29,32.17,32.25,185100.0,26.6495,26.6991,26.5998,26.666,185100.0
2010-05-07 14:40:00,32.25,32.4,32.25,32.33,218400.0,26.666,26.79,26.666,26.7321,218400.0
2010-05-07 14:45:00,32.32,32.34,32.23,32.26,114300.0,26.7239,26.7404,26.6495,26.6743,114300.0
2010-05-07 14:50:00,32.23,32.23,32.14,32.2,222400.0,26.6495,26.6495,26.575,26.6247,222400.0
2010-05-07 14:55:00,32.2,32.26,32.17,32.24,283500.0,26.6247,26.6743,26.5998,26.6577,283500.0
2010-05-07 15:00:00,32.23,32.26,32.12,32.19,370000.0,26.6495,26.6743,26.5585,26.6164,370000.0
2010-05-07 15:05:00,32.19,32.22,32.04,32.04,401700.0,26.6164,26.6412,26.4924,26.4924,401700.0
2010-05-07 15:10:00,32.05,32.08,31.99,32.03,659600.0,26.5006,26.5254,26.451,26.4841,659600.0
2010-05-07 15:15:00,32.02,32.17,31.96,32.17,380700.0,26.4758,26.5998,26.4262,26.5998,380700.0
2010-05-07 15:20:00,32.17,32.25,32.13,32.22,336000.0,26.5998,26.666,26.5668,26.6412,336000.0
2010-05-07 15:25:00,32.21,32.24,32.13,32.16,288900.0,26.6329,26.6577,26.5668,26.5916,288900.0
2010-05-07 15:30:00,32.17,32.18,31.97,32.03,540400.0,26.5998,26.6081,26.4345,26.4841,540400.0
2010-05-07 15:35:00,32.04,32.09,32.0,32.04,370800.0,26.4924,26.5337,26.4593,26.4924,370800.0
2010-05-07 15:40:00,32.04,32.24,32.04,32.15,585100.0,26.4924,26.6577,26.4924,26.5833,585100.0
2010-05-07 15:45:00,32.15,32.19,32.06,32.14,541900.0,26.5833,26.6164,26.5089,26.575,541900.0
2010-05-07 15:50:00,32.15,32.17,32.1,32.11,727900.0,26.5833,26.5998,26.542,26.5502,727900.0
2010-05-07 15:55:00,32.1,32.24,32.1,32.16,1394400.0,26.542,26.6577,26.542,26.5916,1394400.0
2010-05-10 09:30:00,33.78,33.79,33.52,33.64,276500.0,27.9311,27.9393,27.7161,27.8153,276500.0
2010-05-10 09:35:00,33.64,33.75,33.58,33.74,213300.0,27.8153,27.9063,27.7657,27.898,213300.0
2010-05-10 09:40:00,33.75,33.93,33.75,33.82,257800.0,27.9063,28.0551,27.9063,27.9642,257800.0
2010-05-10 09:45:00,33.82,33.92,33.76,33.81,204500.0,27.9642,28.0468,27.9145,27.9559,204500.0
2010-05-10 09:50:00,33.81,33.82,33.63,33.66,281900.0,27.9559,27.9642,27.8071,27.8319,281900.0
2010-05-10 09:55:00,33.65,33.7,33.59,33.65,461400.0,27.8236,27.8649,27.774,27.8236,461400.0
2010-05-10 10:00:00,33.66,33.66,33.57,33.61,277400.0,27.8319,27.8319,27.7574,27.7905,277400.0
2010-05-10 10:05:00,33.61,33.66,33.59,33.65,211100.0,27.7905,27.8319,27.774,27.8236,211100.0
2010-05-10 10:10:00,33.65,33.75,33.63,33.74,267700.0,27.8236,27.9063,27.8071,27.898,267700.0
2010-05-10 10:15:00,33.74,33.77,33.66,33.67,210200.0,27.898,27.9228,27.8319,27.8401,210200.0
2010-05-10 10:20:00,33.67,33.7,33.59,33.64,259400.0,27.8401,27.8649,27.774,27.8153,259400.0
2010-05-10 10:25:00,33.64,33.64,33.51,33.51,254100.0,27.8153,27.8153,27.7078,27.7078,254100.0
2010-05-10 10:30:00,33.52,33.63,33.52,33.6,230800.0,27.7161,27.8071,27.7161,27.7822,230800.0
2010-05-10 10:35:00,33.6,33.64,33.53,33.62,234700.0,27.7822,27.8153,27.7244,27.7988,234700.0
2010-05-10 10:40:00,33.62,33.65,33.51,33.51,158800.0,27.7988,27.8236,27.7078,27.7078,158800.0
2010-05-10 10:45:00,33.51,33.59,33.49,33.58,237600.0,27.7078,27.774,27.6913,27.7657,237600.0
2010-05-10 10:50:00,33.58,33.66,33.54,33.66,153600.0,27.7657,27.8319,27.7326,27.8319,153600.0
2010-05-10 10:55:00,33.66,33.66,33.56,33.64,210400.0,27.8319,27.8319,27.7492,27.8153,210400.0
2010-05-10 11:00:00,33.63,33.78,33.63,33.75,298000.0,27.8071,27.9311,27.8071,27.9063,298000.0
2010-05-10 11:05:00,33.75,33.76,33.7,33.71,230100.0,27.9063,27.9145,27.8649,27.8732,230100.0
2010-05-10 11:10:00,33.7,33.75,33.69,33.73,148000.0,27.8649,27.9063,27.8567,27.8897,148000.0
2010-05-10 11:15:00,33.74,33.75,33.68,33.74,118700.0,27.898,27.9063,27.8484,27.898,118700.0
2010-05-10 11:20:00,33.74,33.76,33.68,33.72,106900.0,27.898,27.9145,27.8484,27.8815,106900.0
2010-05-10 11:25:00,33.72,33.82,33.72,33.81,116800.0,27.8815,27.9642,27.8815,27.9559,116800.0
2010-05-10 11:30:00,33.81,33.84,33.76,33.83,113200.0,27.9559,27.9807,27.9145,27.9724,113200.0
2010-05-10 11:35:00,33.84,33.89,33.82,33.86,147900.0,27.9807,28.022,27.9642,27.9972,147900.0
2010-05-10 11:40:00,33.86,33.88,33.84,33.84,82400.0,27.9972,28.0138,27.9807,27.9807,82400.0
2010-05-10 11:45:00,33.84,33.87,33.83,33.85,54800.0,27.9807,28.0055,27.9724,27.989,54800.0
2010-05-10 11:50:00,33.86,33.95,33.85,33.94,114200.0,27.9972,28.0716,27.989,28.0634,114200.0
2010-05-10 11:55:00,33.94,33.96,33.93,33.94,298100.0,28.0634,28.0799,28.0551,28.0634,298100.0
2010-05-10 12:00:00,33.94,33.95,33.87,33.87,50800.0,28.0634,28.0716,28.0055,28.0055,50800.0
2010-05-10 12:05:00,33.86,33.88,33.85,33.86,71900.0,27.9972,28.0138,27.989,27.9972,71900.0
2010-05-10 12:10:00,33.86,33.88,33.83,33.88,57200.0,27.9972,28.0138,27.9724,28.0138,57200.0
2010-05-10 12:15:00,33.88,33.88,33.85,33.85,26300.0,28.0138,28.0138,27.989,27.989,26300.0
2010-05-10 12:20:00,33.86,33.86,33.84,33.85,61100.0,27.9972,27.9972,27.9807,27.989,61100.0
2010-05-10 12:25:00,33.85,33.85,33.82,33.83,32100.0,27.989,27.989,27.9642,27.9724,32100.0
2010-05-10 12:30:00,33.82,33.84,33.79,33.81,88900.0,27.9642,27.9807,27.9393,27.9559,88900.0
2010-05-10 12:35:00,33.81,33.87,33.81,33.83,129400.0,27.9559,28.0055,27.9559,27.9724,129400.0
2010-05-10 12:40:00,33.83,33.84,33.79,33.8,66100.0,27.9724,27.9807,27.9393,27.9476,66100.0
2010-05-10 12:45:00,33.8,33.82,33.78,33.8,30200.0,27.9476,27.9642,27.9311,27.9476,30200.0
2010-05-10 12:50:00,33.8,33.86,33.79,33.83,77600.0,27.9476,27.9972,27.9393,27.9724,77600.0
2010-05-10 12:55:00,33.83,33.84,33.78,33.78,24800.0,27.9724,27.9807,27.9311,27.9311,24800.0
2010-05-10 13:00:00,33.79,33.8,33.74,33.74,64000.0,27.9393,27.9476,27.898,27.898,64000.0
2010-05-10 13:05:00,33.74,33.75,33.6,33.63,413300.0,27.898,27.9063,27.7822,27.8071,413300.0
2010-05-10 13:10:00,33.63,33.69,33.56,33.57,410000.0,27.8071,27.8567,27.7492,27.7574,410000.0
2010-05-10 13:15:00,33.57,33.64,33.55,33.64,305700.0,27.7574,27.8153,27.7409,27.8153,305700.0
2010-05-10 13:20:00,33.63,33.69,33.62,33.63,145300.0,27.8071,27.8567,27.7988,27.8071,145300.0
2010-05-10 13:25:00,33.63,33.67,33.6,33.65,188500.0,27.8071,27.8401,27.7822,27.8236,188500.0
2010-05-10 13:30:00,33.65,33.71,33.62,33.7,286800.0,27.8236,27.8732,27.7988,27.8649,286800.0
2010-05-10 13:35:00,33.71,33.71,33.69,33.69,182100.0,27.8732,27.8732,27.8567,27.8567,182100.0
2010-05-10 13:40:00,33.68,33.68,33.56,33.57,218800.0,27.8484,27.8484,27.7492,27.7574,218800.0
2010-05-10 13:45:00,33.58,33.63,33.54,33.63,191100.0,27.7657,27.8071,27.7326,27.8071,191100.0
2010-05-10 13:50:00,33.64,33.66,33.62,33.62,102700.0,27.8153,27.8319,27.7988,27.7988,102700.0
2010-05-10 13:55:00,33.63,33.68,33.58,33.59,177100.0,27.8071,27.8484,27.7657,27.774,177100.0
2010-05-10 14:00:00,33.59,33.59,33.5,33.57,490800.0,27.774,27.774,27.6996,27.7574,490800.0
2010-05-10 14:05:00,33.57,33.67,33.56,33.67,606600.0,27.7574,27.8401,27.7492,27.8401,606600.0
2010-05-10 14:10:00,33.67,33.68,33.63,33.66,75500.0,27.8401,27.8484,27.8071,27.8319,75500.0
2010-05-10 14:15:00,33.66,33.66,33.6,33.61,78700.0,27.8319,27.8319,27.7822,27.7905,78700.0
2010-05-10 14:20:00,33.62,33.73,33.62,33.73,113700.0,27.7988,27.8897,27.7988,27.8897,113700.0
2010-05-10 14:25:00,33.71,33.72,33.66,33.68,83100.0,27.8732,27.8815,27.8319,27.8484,83100.0
2010-05-10 14:30:00,33.67,33.71,33.67,33.7,60700.0,27.8401,27.8732,27.8401,27.8649,60700.0
2010-05-10 14:35:00,33.7,33.74,33.62,33.62,256400.0,27.8649,27.898,27.7988,27.7988,256400.0
2010-05-10 14:40:00,33.61,33.69,33.6,33.69,197400.0,27.7905,27.8567,27.7822,27.8567,197400.0
2010-05-10 14:45:00,33.69,33.71,33.68,33.69,53200.0,27.8567,27.8732,27.8484,27.8567,53200.0
2010-05-10 14:50:00,33.69,33.75,33.69,33.72,60200.0,27.8567,27.9063,27.8567,27.8815,60200.0
2010-05-10 14:55:00,33.73,33.77,33.73,33.76,71100.0,27.8897,27.9228,27.8897,27.9145,71100.0
2010-05-10 15:00:00,33.75,33.77,33.66,33.67,152700.0,27.9063,27.9228,27.8319,27.8401,152700.0
2010-05-10 15:05:00,33.66,33.69,33.6,33.62,351800.0,27.8319,27.8567,27.7822,27.7988,351800.0
2010-05-10 15:10:00,33.62,33.64,33.59,33.62,216700.0,27.7988,27.8153,27.774,27.7988,216700.0
2010-05-10 15:15:00,33.61,33.67,33.58,33.61,212500.0,27.7905,27.8401,27.7657,27.7905,212500.0
2010-05-10 15:20:00,33.6,33.66,33.6,33.66,68500.0,27.7822,27.8319,27.7822,27.8319,68500.0
2010-05-10 15:25:00,33.66,33.69,33.65,33.67,78000.0,27.8319,27.8567,27.8236,27.8401,78000.0
2010-05-10 15:30:00,33.67,33.67,33.62,33.63,154300.0,27.8401,27.8401,27.7988,27.8071,154300.0
2010-05-10 15:35:00,33.63,33.68,33.61,33.67,174200.0,27.8071,27.8484,27.7905,27.8401,174200.0
2010-05-10 15:40:00,33.67,33.71,33.67,33.7,153500.0,27.8401,27.8732,27.8401,27.8649,153500.0
2010-05-10 15:45:00,33.69,33.73,33.69,33.71,372300.0,27.8567,27.8897,27.8567,27.8732,372300.0
2010-05-10 15:50:00,33.71,33.85,33.71,33.85,450000.0,27.8732,27.989,27.8732,27.989,450000.0
2010-05-10 15:55:00,33.84,33.89,33.84,33.86,1137600.0,27.9807,28.022,27.9807,27.9972,1137600.0
2010-05-11 09:30:00,33.42,33.54,33.42,33.54,409900.0,27.6334,27.7326,27.6334,27.7326,409900.0
2010-05-11 09:35:00,33.54,33.7,33.54,33.66,423700.0,27.7326,27.8649,27.7326,27.8319,423700.0
2010-05-11 09:40:00,33.66,33.68,33.61,33.63,371600.0,27.8319,27.8484,27.7905,27.8071,371600.0
2010-05-11 09:45:00,33.62,33.73,33.62,33.7,170900.0,27.7988,27.8897,27.7988,27.8649,170900.0
2010-05-11 09:50:00,33.72,33.81,33.71,33.77,162000.0,27.8815,27.9559,27.8732,27.9228,162000.0
2010-05-11 09:55:00,33.76,33.77,33.65,33.68,138100.0,27.9145,27.9228,27.8236,27.8484,138100.0
2010-05-11 10:00:00,33.67,33.75,33.58,33.6,203800.0,27.8401,27.9063,27.7657,27.7822,203800.0
2010-05-11 10:05:00,33.59,33.63,33.56,33.61,191900.0,27.774,27.8071,27.7492,27.7905,191900.0
2010-05-11 10:10:00,33.62,33.7,33.58,33.69,94700.0,27.7988,27.8649,27.7657,27.8567,94700.0
2010-05-11 10:15:00,33.69,33.76,33.69,33.7,165700.0,27.8567,27.9145,27.8567,27.8649,165700.0
2010-05-11 10:20:00,33.7,33.78,33.7,33.74,124400.0,27.8649,27.9311,27.8649,27.898,124400.0
2010-05-11 10:25:00,33.74,33.76,33.71,33.72,139300.0,27.898,27.9145,27.8732,27.8815,139300.0
2010-05-11 10:30:00,33.72,33.72,33.67,33.67,93900.0,27.8815,27.8815,27.8401,27.8401,93900.0
2010-05-11 10:35:00,33.67,33.75,33.65,33.74,104800.0,27.8401,27.9063,27.8236,27.898,104800.0
2010-05-11 10:40:00,33.75,33.79,33.72,33.75,114100.0,27.9063,27.9393,27.8815,27.9063,114100.0
2010-05-11 10:45:00,33.75,33.81,33.75,33.78,67500.0,27.9063,27.9559,27.9063,27.9311,67500.0
2010-05-11 10:50:00,33.78,33.78,33.73,33.75,123100.0,27.9311,27.9311,27.8897,27.9063,123100.0
2010-05-11 10:55:00,33.74,33.8,33.74,33.78,34700.0,27.898,27.9476,27.898,27.9311,34700.0
2010-05-11 11:00:00,33.78,33.85,33.77,33.85,104400.0,27.9311,27.989,27.9228,27.989,104400.0
2010-05-11 11:05:00,33.85,33.92,33.85,33.92,211800.0,27.989,28.0468,27.989,28.0468,211800.0
2010-05-11 11:10:00,33.93,33.97,33.91,33.97,126400.0,28.0551,28.0882,28.0386,28.0882,126400.0
2010-05-11 11:15:00,33.96,33.97,33.91,33.96,51700.0,28.0799,28.0882,28.0386,28.0799,51700.0
2010-05-11 11:20:00,33.96,33.96,33.91,33.91,61700.0,28.0799,28.0799,28.0386,28.0386,61700.0
2010-05-11 11:25:00,33.91,34.0,33.91,33.99,106800.0,28.0386,28.113,28.0386,28.1047,106800.0
2010-05-11 11:30:00,33.99,33.99,33.93,33.98,59500.0,28.1047,28.1047,28.0551,28.0965,59500.0
2010-05-11 11:35:00,33.98,34.07,33.97,34.05,118200.0,28.0965,28.1709,28.0882,28.1543,118200.0
2010-05-11 11:40:00,34.05,34.11,34.04,34.06,118400.0,28.1543,28.2039,28.1461,28.1626,118400.0
2010-05-11 11:45:00,34.07,34.09,33.99,34.01,56000.0,28.1709,28.1874,28.1047,28.1213,56000.0
2010-05-11 11:50:00,34.01,34.04,33.98,34.03,26800.0,28.1213,28.1461,28.0965,28.1378,26800.0
2010-05-11 11:55:00,34.03,34.09,34.03,34.04,52200.0,28.1378,28.1874,28.1378,28.1461,52200.0
2010-05-11 12:00:00,34.05,34.11,34.04,34.08,75200.0,28.1543,28.2039,28.1461,28.1791,75200.0
2010-05-11 12:05:00,34.08,34.19,34.08,34.17,74100.0,28.1791,28.2701,28.1791,28.2536,74100.0
2010-05-11 12:10:00,34.16,34.18,34.14,34.15,32900.0,28.2453,28.2618,28.2287,28.237,32900.0
2010-05-11 12:15:00,34.15,34.19,34.14,34.17,74300.0,28.237,28.2701,28.2287,28.2536,74300.0
2010-05-11 12:20:00,34.16,34.18,34.1,34.13,26500.0,28.2453,28.2618,28.1957,28.2205,26500.0
2010-05-11 12:25:00,34.13,34.13,34.11,34.13,12900.0,28.2205,28.2205,28.2039,28.2205,12900.0
2010-05-11 12:30:00,34.12,34.15,34.11,34.14,29100.0,28.2122,28.237,28.2039,28.2287,29100.0
2010-05-11 12:35:00,34.14,34.15,34.12,34.14,19400.0,28.2287,28.237,28.2122,28.2287,19400.0
2010-05-11 12:40:00,34.13,34.19,34.13,34.18,52500.0,28.2205,28.2701,28.2205,28.2618,52500.0
2010-05-11 12:45:00,34.17,34.22,34.16,34.22,36900.0,28.2536,28.2949,28.2453,28.2949,36900.0
2010-05-11 12:50:00,34.21,34.23,34.2,34.21,44900.0,28.2866,28.3032,28.2784,28.2866,44900.0
2010-05-11 12:55:00,34.21,34.24,34.2,34.23,34000.0,28.2866,28.3114,28.2784,28.3032,34000.0
2010-05-11 13:00:00,34.23,34.24,34.21,34.22,63500.0,28.3032,28.3114,28.2866,28.2949,63500.0
2010-05-11 13:05:00,34.21,34.25,34.21,34.24,19000.0,28.2866,28.3197,28.2866,28.3114,19000.0
2010-05-11 13:10:00,34.24,34.26,34.21,34.23,29300.0,28.3114,28.328,28.2866,28.3032,29300.0
2010-05-11 13:15:00,34.22,34.24,34.19,34.19,83300.0,28.2949,28.3114,28.2701,28.2701,83300.0
2010-05-11 13:20:00,34.2,34.24,34.18,34.24,176900.0,28.2784,28.3114,28.2618,28.3114,176900.0
2010-05-11 13:25:00,34.24,34.24,34.19,34.22,70500.0,28.3114,28.3114,28.2701,28.2949,70500.0
2010-05-11 13:30:00,34.21,34.25,34.19,34.21,275100.0,28.2866,28.3197,28.2701,28.2866,275100.0
2010-05-11 13:35:00,34.22,34.23,34.18,34.21,53500.0,28.2949,28.3032,28.2618,28.2866,53500.0
2010-05-11 13:40:00,34.21,34.28,34.19,34.27,42700.0,28.2866,28.3445,28.2701,28.3362,42700.0
2010-05-11 13:45:00,34.27,34.35,34.26,34.31,270600.0,28.3362,28.4024,28.328,28.3693,270600.0
2010-05-11 13:50:00,34.31,34.32,34.29,34.31,71800.0,28.3693,28.3776,28.3528,28.3693,71800.0
2010-05-11 13:55:00,34.31,34.31,34.24,34.26,41100.0,28.3693,28.3693,28.3114,28.328,41100.0
2010-05-11 14:00:00,34.25,34.29,34.24,34.27,61000.0,28.3197,28.3528,28.3114,28.3362,61000.0
2010-05-11 14:05:00,34.28,34.3,34.22,34.24,47900.0,28.3445,28.361,28.2949,28.3114,47900.0
2010-05-11 14:10:00,34.24,34.25,34.16,34.19,73900.0,28.3114,28.3197,28.2453,28.2701,73900.0
2010-05-11 14:15:00,34.2,34.21,34.08,34.12,98100.0,28.2784,28.2866,28.1791,28.2122,98100.0
2010-05-11 14:20:00,34.12,34.2,34.1,34.18,172100.0,28.2122,28.2784,28.1957,28.2618,172100.0
2010-05-11 14:25:00,34.18,34.19,34.11,34.12,52400.0,28.2618,28.2701,28.2039,28.2122,52400.0
2010-05-11 14:30:00,34.13,34.14,33.99,34.05,323300.0,28.2205,28.2287,28.1047,28.1543,323300.0
2010-05-11 14:35:00,34.05,34.05,33.98,34.01,95800.0,28.1543,28.1543,28.0965,28.1213,95800.0
2010-05-11 14:40:00,34.0,34.0,33.95,33.97,107600.0,28.113,28.113,28.0716,28.0882,107600.0
2010-05-11 14:45:00,33.98,34.05,33.98,34.03,165700.0,28.0965,28.1543,28.0965,28.1378,165700.0
2010-05-11 14:50:00,34.03,34.08,34.03,34.07,96600.0,28.1378,28.1791,28.1378,28.1709,96600.0
2010-05-11 14:55:00,34.08,34.08,33.99,34.01,129200.0,28.1791,28.1791,28.1047,28.1213,129200.0
2010-05-11 15:00:00,34.01,34.01,33.88,33.95,220600.0,28.1213,28.1213,28.0138,28.0716,220600.0
2010-05-11 15:05:00,33.95,33.97,33.9,33.9,262200.0,28.0716,28.0882,28.0303,28.0303,262200.0
2010-05-11 15:10:00,33.89,33.95,33.88,33.93,482700.0,28.022,28.0716,28.0138,28.0551,482700.0
2010-05-11 15:15:00,33.94,33.95,33.84,33.85,586200.0,28.0634,28.0716,27.9807,27.989,586200.0
2010-05-11 15:20:00,33.84,33.9,33.8,33.89,360000.0,27.9807,28.0303,27.9476,28.022,360000.0
2010-05-11 15:25:00,33.9,33.93,33.88,33.92,612200.0,28.0303,28.0551,28.0138,28.0468,612200.0
2010-05-11 15:30:00,33.92,33.93,33.87,33.92,132400.0,28.0468,28.0551,28.0055,28.0468,132400.0
2010-05-11 15:35:00,33.92,34.03,33.92,34.02,202700.0,28.0468,28.1378,28.0468,28.1295,202700.0
2010-05-11 15:40:00,34.02,34.02,33.96,33.98,156500.0,28.1295,28.1295,28.0799,28.0965,156500.0
2010-05-11 15:45:00,33.98,34.03,33.94,33.94,354300.0,28.0965,28.1378,28.0634,28.0634,354300.0
2010-05-11 15:50:00,33.94,33.97,33.87,33.91,384500.0,28.0634,28.0882,28.0055,28.0386,384500.0
2010-05-11 15:55:00,33.91,33.92,33.86,33.88,586900.0,28.0386,28.0468,27.9972,28.0138,586900.0
2010-05-12 09:30:00,34.06,34.06,33.88,33.9,101200.0,28.1626,28.1626,28.0138,28.0303,101200.0
2010-05-12 09:35:00,33.9,34.08,33.89,34.06,140600.0,28.0303,28.1791,28.022,28.1626,140600.0
2010-05-12 09:40:00,34.05,34.06,33.95,33.98,270100.0,28.1543,28.1626,28.0716,28.0965,270100.0
2010-05-12 09:45:00,33.98,34.03,33.93,33.95,204400.0,28.0965,28.1378,28.0551,28.0716,204400.0
2010-05-12 09:50:00,33.95,33.96,33.86,33.88,171800.0,28.0716,28.0799,27.9972,28.0138,171800.0
2010-05-12 09:55:00,33.88,34.03,33.84,34.02,148400.0,28.0138,28.1378,27.9807,28.1295,148400.0
2010-05-12 10:00:00,34.02,34.03,33.99,34.03,516300.0,28.1295,28.1378,28.1047,28.1378,516300.0
2010-05-12 10:05:00,34.04,34.07,34.02,34.06,105700.0,28.1461,28.1709,28.1295,28.1626,105700.0
2010-05-12 10:10:00,34.06,34.08,34.02,34.04,48400.0,28.1626,28.1791,28.1295,28.1461,48400.0
2010-05-12 10:15:00,34.04,34.08,34.01,34.03,60200.0,28.1461,28.1791,28.1213,28.1378,60200.0
2010-05-12 10:20:00,34.04,34.1,34.04,34.06,82700.0,28.1461,28.1957,28.1461,28.1626,82700.0
2010-05-12 10:25:00,34.07,34.1,34.06,34.1,35800.0,28.1709,28.1957,28.1626,28.1957,35800.0
2010-05-12 10:30:00,34.1,34.1,34.04,34.05,248100.0,28.1957,28.1957,28.1461,28.1543,248100.0
2010-05-12 10:35:00,34.06,34.06,33.95,33.97,86600.0,28.1626,28.1626,28.0716,28.0882,86600.0
2010-05-12 10:40:00,33.98,34.01,33.96,34.0,57000.0,28.0965,28.1213,28.0799,28.113,57000.0
2010-05-12 10:45:00,34.0,34.03,33.97,34.0,53100.0,28.113,28.1378,28.0882,28.113,53100.0
2010-05-12 10:50:00,33.99,34.01,33.99,33.99,56200.0,28.1047,28.1213,28.1047,28.1047,56200.0
2010-05-12 10:55:00,33.99,34.06,33.99,34.02,56200.0,28.1047,28.1626,28.1047,28.1295,56200.0
2010-05-12 11:00:00,34.02,34.14,34.02,34.08,78700.0,28.1295,28.2287,28.1295,28.1791,78700.0
2010-05-12 11:05:00,34.08,34.14,34.08,34.12,33300.0,28.1791,28.2287,28.1791,28.2122,33300.0
2010-05-12 11:10:00,34.13,34.13,34.08,34.09,68200.0,28.2205,28.2205,28.1791,28.1874,68200.0
2010-05-12 11:15:00,34.09,34.11,34.02,34.05,138200.0,28.1874,28.2039,28.1295,28.1543,138200.0
2010-05-12 11:20:00,34.05,34.06,33.97,33.97,83300.0,28.1543,28.1626,28.0882,28.0882,83300.0
2010-05-12 11:25:00,33.98,34.03,33.94,33.94,174900.0,28.0965,28.1378,28.0634,28.0634,174900.0
2010-05-12 11:30:00,33.94,34.02,33.94,34.0,229300.0,28.0634,28.1295,28.0634,28.113,229300.0
2010-05-12 11:35:00,34.0,34.03,33.98,34.03,92800.0,28.113,28.1378,28.0965,28.1378,92800.0
2010-05-12 11:40:00,34.04,34.05,34.0,34.04,75500.0,28.1461,28.1543,28.113,28.1461,75500.0
2010-05-12 11:45:00,34.05,34.08,34.0,34.02,63600.0,28.1543,28.1791,28.113,28.1295,63600.0
2010-05-12 11:50:00,34.01,34.05,33.98,34.02,143100.0,28.1213,28.1543,28.0965,28.1295,143100.0
2010-05-12 11:55:00,34.03,34.12,34.01,34.11,91100.0,28.1378,28.2122,28.1213,28.2039,91100.0
2010-05-12 12:00:00,34.1,34.11,34.08,34.1,43400.0,28.1957,28.2039,28.1791,28.1957,43400.0
2010-05-12 12:05:00,34.11,34.15,34.11,34.14,25500.0,28.2039,28.237,28.2039,28.2287,25500.0
2010-05-12 12:10:00,34.14,34.18,34.13,34.14,57400.0,28.2287,28.2618,28.2205,28.2287,57400.0
2010-05-12 12:15:00,34.14,34.17,34.13,34.16,41800.0,28.2287,28.2536,28.2205,28.2453,41800.0
2010-05-12 12:20:00,34.17,34.17,34.13,34.13,26100.0,28.2536,28.2536,28.2205,28.2205,26100.0
2010-05-12 12:25:00,34.14,34.14,34.11,34.14,26700.0,28.2287,28.2287,28.2039,28.2287,26700.0
2010-05-12 12:30:00,34.15,34.17,34.13,34.13,150700.0,28.237,28.2536,28.2205,28.2205,150700.0
2010-05-12 12:35:00,34.12,34.15,34.1,34.14,51000.0,28.2122,28.237,28.1957,28.2287,51000.0
2010-05-12 12:40:00,34.14,34.15,34.11,34.14,29400.0,28.2287,28.237,28.2039,28.2287,29400.0
2010-05-12 12:45:00,34.13,34.14,34.1,34.11,24200.0,28.2205,28.2287,28.1957,28.2039,24200.0
2010-05-12 12:50:00,34.11,34.13,34.1,34.11,36400.0,28.2039,28.2205,28.1957,28.2039,36400.0
2010-05-12 12:55:00,34.11,34.18,34.11,34.16,97400.0,28.2039,28.2618,28.2039,28.2453,97400.0
2010-05-12 13:00:00,34.17,34.17,34.14,34.16,88200.0,28.2536,28.2536,28.2287,28.2453,88200.0
2010-05-12 13:05:00,34.16,34.22,34.16,34.2,84400.0,28.2453,28.2949,28.2453,28.2784,84400.0
2010-05-12 13:10:00,34.2,34.25,34.19,34.24,65000.0,28.2784,28.3197,28.2701,28.3114,65000.0
2010-05-12 13:15:00,34.25,34.3,34.25,34.26,121800.0,28.3197,28.361,28.3197,28.328,121800.0
2010-05-12 13:20:00,34.26,34.26,34.21,34.21,37000.0,28.328,28.328,28.2866,28.2866,37000.0
2010-05-12 13:25:00,34.21,34.24,34.19,34.24,48900.0,28.2866,28.3114,28.2701,28.3114,48900.0
2010-05-12 13:30:00,34.24,34.26,34.22,34.24,70300.0,28.3114,28.328,28.2949,28.3114,70300.0
2010-05-12 13:35:00,34.23,34.25,34.2,34.2,193500.0,28.3032,28.3197,28.2784,28.2784,193500.0
2010-05-12 13:40:00,34.2,34.21,34.16,34.19,128700.0,28.2784,28.2866,28.2453,28.2701,128700.0
2010-05-12 13:45:00,34.19,34.26,34.19,34.25,86000.0,28.2701,28.328,28.2701,28.3197,86000.0
2010-05-12 13:50:00,34.25,34.26,34.22,34.22,87200.0,28.3197,28.328,28.2949,28.2949,87200.0
2010-05-12 13:55:00,34.22,34.24,34.18,34.18,173900.0,28.2949,28.3114,28.2618,28.2618,173900.0
2010-05-12 14:00:00,34.18,34.23,34.17,34.19,93900.0,28.2618,28.3032,28.2536,28.2701,93900.0
2010-05-12 14:05:00,34.2,34.23,34.16,34.18,148200.0,28.2784,28.3032,28.2453,28.2618,148200.0
2010-05-12 14:10:00,34.19,34.23,34.17,34.21,136200.0,28.2701,28.3032,28.2536,28.2866,136200.0
2010-05-12 14:15:00,34.2,34.26,34.2,34.24,62500.0,28.2784,28.328,28.2784,28.3114,62500.0
2010-05-12 14:20:00,34.24,34.27,34.23,34.27,171500.0,28.3114,28.3362,28.3032,28.3362,171500.0
2010-05-12 14:25:00,34.27,34.28,34.25,34.28,93800.0,28.3362,28.3445,28.3197,28.3445,93800.0
2010-05-12 14:30:00,34.29,34.34,34.29,34.31,153200.0,28.3528,28.3941,28.3528,28.3693,153200.0
2010-05-12 14:35:00,34.31,34.32,34.27,34.28,61400.0,28.3693,28.3776,28.3362,28.3445,61400.0
2010-05-12 14:40:00,34.28,34.31,34.27,34.29,105800.0,28.3445,28.3693,28.3362,28.3528,105800.0
2010-05-12 14:45:00,34.29,34.32,34.29,34.29,101300.0,28.3528,28.3776,28.3528,28.3528,101300.0
2010-05-12 14:50:00,34.29,34.31,34.26,34.28,104700.0,28.3528,28.3693,28.328,28.3445,104700.0
2010-05-12 14:55:00,34.29,34.31,34.28,34.3,77000.0,28.3528,28.3693,28.3445,28.361,77000.0
2010-05-12 15:00:00,34.31,34.36,34.29,34.35,81200.0,28.3693,28.4107,28.3528,28.4024,81200.0
2010-05-12 15:05:00,34.35,34.38,34.34,34.35,75100.0,28.4024,28.4272,28.3941,28.4024,75100.0
2010-05-12 15:10:00,34.35,34.35,34.32,34.33,52500.0,28.4024,28.4024,28.3776,28.3858,52500.0
2010-05-12 15:15:00,34.34,34.35,34.31,34.32,58900.0,28.3941,28.4024,28.3693,28.3776,58900.0
2010-05-12 15:20:00,34.33,34.33,34.28,34.28,80100.0,28.3858,28.3858,28.3445,28.3445,80100.0
2010-05-12 15:25:00,34.29,34.33,34.29,34.3,60800.0,28.3528,28.3858,28.3528,28.361,60800.0
2010-05-12 15:30:00,34.3,34.32,34.28,34.29,189100.0,28.361,28.3776,28.3445,28.3528,189100.0
2010-05-12 15:35:00,34.29,34.3,34.24,34.26,254100.0,28.3528,28.361,28.3114,28.328,254100.0
2010-05-12 15:40:00,34.26,34.31,34.26,34.29,144200.0,28.328,28.3693,28.328,28.3528,144200.0
2010-05-12 15:45:00,34.29,34.36,34.28,34.35,125200.0,28.3528,28.4107,28.3445,28.4024,125200.0
2010-05-12 15:50:00,34.35,34.36,34.32,34.35,606500.0,28.4024,28.4107,28.3776,28.4024,606500.0
2010-05-12 15:55:00,34.35,34.35,34.3,34.31,1275900.0,28.4024,28.4024,28.361,28.3693,1275900.0
2010-05-13 09:30:00,34.26,34.33,34.15,34.15,228300.0,28.328,28.3858,28.237,28.237,228300.0
2010-05-13 09:35:00,34.16,34.27,34.15,34.2,144600.0,28.2453,28.3362,28.237,28.2784,144600.0
2010-05-13 09:40:00,34.19,34.22,34.14,34.22,122700.0,28.2701,28.2949,28.2287,28.2949,122700.0
2010-05-13 09:45:00,34.22,34.28,34.18,34.25,73200.0,28.2949,28.3445,28.2618,28.3197,73200.0
2010-05-13 09:50:00,34.25,34.28,34.21,34.22,169900.0,28.3197,28.3445,28.2866,28.2949,169900.0
2010-05-13 09:55:00,34.21,34.25,34.17,34.19,179100.0,28.2866,28.3197,28.2536,28.2701,179100.0
2010-05-13 10:00:00,34.18,34.28,34.16,34.27,150800.0,28.2618,28.3445,28.2453,28.3362,150800.0
2010-05-13 10:05:00,34.27,34.27,34.14,34.21,158700.0,28.3362,28.3362,28.2287,28.2866,158700.0
2010-05-13 10:10:00,34.21,34.21,34.15,34.17,69000.0,28.2866,28.2866,28.237,28.2536,69000.0
2010-05-13 10:15:00,34.18,34.28,34.17,34.27,197100.0,28.2618,28.3445,28.2536,28.3362,197100.0
2010-05-13 10:20:00,34.27,34.27,34.22,34.27,134800.0,28.3362,28.3362,28.2949,28.3362,134800.0
2010-05-13 10:25:00,34.26,34.26,34.2,34.22,75700.0,28.328,28.328,28.2784,28.2949,75700.0
2010-05-13 10:30:00,34.23,34.24,34.19,34.21,74800.0,28.3032,28.3114,28.2701,28.2866,74800.0
2010-05-13 10:35:00,34.2,34.29,34.19,34.28,70000.0,28.2784,28.3528,28.2701,28.3445,70000.0
2010-05-13 10:40:00,34.28,34.31,34.28,34.29,82500.0,28.3445,28.3693,28.3445,28.3528,82500.0
2010-05-13 10:45:00,34.28,34.28,34.26,34.26,18200.0,28.3445,28.3445,28.328,28.328,18200.0
2010-05-13 10:50:00,34.26,34.26,34.22,34.23,47300.0,28.328,28.328,28.2949,28.3032,47300.0
2010-05-13 10:55:00,34.22,34.22,34.18,34.19,194400.0,28.2949,28.2949,28.2618,28.2701,194400.0
2010-05-13 11:00:00,34.19,34.19,34.11,34.14,142500.0,28.2701,28.2701,28.2039,28.2287,142500.0
2010-05-13 11:05:00,34.14,34.15,34.11,34.13,49700.0,28.2287,28.237,28.2039,28.2205,49700.0
2010-05-13 11:10:00,34.12,34.17,34.12,34.16,33400.0,28.2122,28.2536,28.2122,28.2453,33400.0
2010-05-13 11:15:00,34.16,34.2,34.14,34.19,26700.0,28.2453,28.2784,28.2287,28.2701,26700.0
2010-05-13 11:20:00,34.19,34.26,34.19,34.23,83800.0,28.2701,28.328,28.2701,28.3032,83800.0
2010-05-13 11:25:00,34.24,34.25,34.21,34.21,37100.0,28.3114,28.3197,28.2866,28.2866,37100.0
2010-05-13 11:30:00,34.22,34.23,34.17,34.19,108800.0,28.2949,28.3032,28.2536,28.2701,108800.0
2010-05-13 11:35:00,34.19,34.19,34.13,34.15,39700.0,28.2701,28.2701,28.2205,28.237,39700.0
2010-05-13 11:40:00,34.14,34.15,34.11,34.11,103200.0,28.2287,28.237,28.2039,28.2039,103200.0
2010-05-13 11:45:00,34.12,34.12,34.11,34.12,14000.0,28.2122,28.2122,28.2039,28.2122,14000.0
2010-05-13 11:50:00,34.12,34.12,34.03,34.06,97800.0,28.2122,28.2122,28.1378,28.1626,97800.0
2010-05-13 11:55:00,34.06,34.06,34.02,34.05,65900.0,28.1626,28.1626,28.1295,28.1543,65900.0
2010-05-13 12:00:00,34.04,34.07,34.03,34.07,62400.0,28.1461,28.1709,28.1378,28.1709,62400.0
2010-05-13 12:05:00,34.07,34.1,34.04,34.08,59600.0,28.1709,28.1957,28.1461,28.1791,59600.0
2010-05-13 12:10:00,34.09,34.1,34.07,34.07,153400.0,28.1874,28.1957,28.1709,28.1709,153400.0
2010-05-13 12:15:00,34.07,34.08,34.01,34.01,69400.0,28.1709,28.1791,28.1213,28.1213,69400.0
2010-05-13 12:20:00,34.02,34.02,34.0,34.01,34400.0,28.1295,28.1295,28.113,28.1213,34400.0
2010-05-13 12:25:00,34.01,34.01,33.99,34.01,98600.0,28.1213,28.1213,28.1047,28.1213,98600.0
2010-05-13 12:30:00,34.01,34.03,34.0,34.01,90300.0,28.1213,28.1378,28.113,28.1213,90300.0
2010-05-13 12:35:00,34.02,34.03,34.01,34.02,16600.0,28.1295,28.1378,28.1213,28.1295,16600.0
2010-05-13 12:40:00,34.02,34.07,34.02,34.07,15200.0,28.1295,28.1709,28.1295,28.1709,15200.0
2010-05-13 12:45:00,34.07,34.1,34.07,34.08,22700.0,28.1709,28.1957,28.1709,28.1791,22700.0
2010-05-13 12:50:00,34.07,34.1,34.06,34.1,100500.0,28.1709,28.1957,28.1626,28.1957,100500.0
2010-05-13 12:55:00,34.1,34.1,34.08,34.08,30500.0,28.1957,28.1957,28.1791,28.1791,30500.0
2010-05-13 13:00:00,34.08,34.08,34.04,34.05,28000.0,28.1791,28.1791,28.1461,28.1543,28000.0
2010-05-13 13:05:00,34.05,34.05,34.03,34.05,35200.0,28.1543,28.1543,28.1378,28.1543,35200.0
2010-05-13 13:10:00,34.04,34.1,34.03,34.08,58400.0,28.1461,28.1957,28.1378,28.1791,58400.0
2010-05-13 13:15:00,34.09,34.14,34.08,34.12,154000.0,28.1874,28.2287,28.1791,28.2122,154000.0
2010-05-13 13:20:00,34.13,34.14,34.12,34.12,27000.0,28.2205,28.2287,28.2122,28.2122,27000.0
2010-05-13 13:25:00,34.12,34.12,34.1,34.11,24700.0,28.2122,28.2122,28.1957,28.2039,24700.0
2010-05-13 13:30:00,34.11,34.18,34.11,34.17,160800.0,28.2039,28.2618,28.2039,28.2536,160800.0
2010-05-13 13:35:00,34.18,34.21,34.16,34.16,133200.0,28.2618,28.2866,28.2453,28.2453,133200.0
2010-05-13 13:40:00,34.17,34.18,34.11,34.13,68300.0,28.2536,28.2618,28.2039,28.2205,68300.0
2010-05-13 13:45:00,34.12,34.13,34.08,34.09,553800.0,28.2122,28.2205,28.1791,28.1874,553800.0
2010-05-13 13:50:00,34.09,34.09,34.05,34.08,132000.0,28.1874,28.1874,28.1543,28.1791,132000.0
2010-05-13 13:55:00,34.07,34.09,34.06,34.08,11300.0,28.1709,28.1874,28.1626,28.1791,11300.0
2010-05-13 14:00:00,34.08,34.12,34.07,34.1,78100.0,28.1791,28.2122,28.1709,28.1957,78100.0
2010-05-13 14:05:00,34.09,34.14,34.09,34.12,52600.0,28.1874,28.2287,28.1874,28.2122,52600.0
2010-05-13 14:10:00,34.11,34.13,34.1,34.11,29500.0,28.2039,28.2205,28.1957,28.2039,29500.0
2010-05-13 14:15:00,34.11,34.12,34.09,34.12,24900.0,28.2039,28.2122,28.1874,28.2122,24900.0
2010-05-13 14:20:00,34.11,34.12,34.06,34.07,464400.0,28.2039,28.2122,28.1626,28.1709,464400.0
2010-05-13 14:25:00,34.07,34.08,34.04,34.07,27800.0,28.1709,28.1791,28.1461,28.1709,27800.0
2010-05-13 14:30:00,34.06,34.06,34.02,34.03,134100.0,28.1626,28.1626,28.1295,28.1378,134100.0
2010-05-13 14:35:00,34.04,34.06,34.01,34.05,133900.0,28.1461,28.1626,28.1213,28.1543,133900.0
2010-05-13 14:40:00,34.05,34.05,34.0,34.03,175700.0,28.1543,28.1543,28.113,28.1378,175700.0
2010-05-13 14:45:00,34.03,34.03,33.98,33.98,33200.0,28.1378,28.1378,28.0965,28.0965,33200.0
2010-05-13 14:50:00,33.97,33.98,33.91,33.91,49300.0,28.0882,28.0965,28.0386,28.0386,49300.0
2010-05-13 14:55:00,33.91,33.91,33.87,33.9,54000.0,28.0386,28.0386,28.0055,28.0303,54000.0
2010-05-13 15:00:00,33.9,33.97,33.89,33.96,41400.0,28.0303,28.0882,28.022,28.0799,41400.0
2010-05-13 15:05:00,33.96,33.96,33.89,33.89,100300.0,28.0799,28.0799,28.022,28.022,100300.0
2010-05-13 15:10:00,33.89,33.89,33.77,33.78,109200.0,28.022,28.022,27.9228,27.9311,109200.0
2010-05-13 15:15:00,33.77,33.77,33.68,33.7,277600.0,27.9228,27.9228,27.8484,27.8649,277600.0
2010-05-13 15:20:00,33.7,33.73,33.67,33.73,247300.0,27.8649,27.8897,27.8401,27.8897,247300.0
2010-05-13 15:25:00,33.73,33.75,33.7,33.71,65500.0,27.8897,27.9063,27.8649,27.8732,65500.0
2010-05-13 15:30:00,33.7,33.73,33.66,33.67,187300.0,27.8649,27.8897,27.8319,27.8401,187300.0
2010-05-13 15:35:00,33.67,33.7,33.57,33.6,358500.0,27.8401,27.8649,27.7574,27.7822,358500.0
2010-05-13 15:40:00,33.6,33.63,33.54,33.62,468500.0,27.7822,27.8071,27.7326,27.7988,468500.0
2010-05-13 15:45:00,33.63,33.74,33.62,33.71,492700.0,27.8071,27.898,27.7988,27.8732,492700.0
2010-05-13 15:50:00,33.72,33.77,33.71,33.71,307300.0,27.8815,27.9228,27.8732,27.8732,307300.0
2010-05-13 15:55:00,33.71,33.71,33.59,33.59,1038200.0,27.8732,27.8732,27.774,27.774,1038200.0
2010-05-14 09:30:00,33.3,33.46,33.28,33.42,178200.0,27.5342,27.6665,27.5177,27.6334,178200.0
2010-05-14 09:35:00,33.41,33.41,33.22,33.27,186200.0,27.6251,27.6251,27.468,27.5094,186200.0
2010-05-14 09:40:00,33.26,33.27,33.05,33.19,450800.0,27.5011,27.5094,27.3275,27.4432,450800.0
2010-05-14 09:45:00,33.21,33.24,33.1,33.13,434600.0,27.4598,27.4846,27.3688,27.3936,434600.0
2010-05-14 09:50:00,33.11,33.21,33.08,33.11,264800.0,27.3771,27.4598,27.3523,27.3771,264800.0
2010-05-14 09:55:00,33.12,33.18,33.09,33.12,155700.0,27.3854,27.435,27.3606,27.3854,155700.0
2010-05-14 10:00:00,33.12,33.12,32.99,33.03,543600.0,27.3854,27.3854,27.2779,27.3109,543600.0
2010-05-14 10:05:00,33.02,33.12,33.02,33.11,200300.0,27.3027,27.3854,27.3027,27.3771,200300.0
2010-05-14 10:10:00,33.11,33.21,33.09,33.2,68200.0,27.3771,27.4598,27.3606,27.4515,68200.0
2010-05-14 10:15:00,33.2,33.28,33.19,33.21,202200.0,27.4515,27.5177,27.4432,27.4598,202200.0
2010-05-14 10:20:00,33.21,33.35,33.2,33.35,182100.0,27.4598,27.5755,27.4515,27.5755,182100.0
2010-05-14 10:25:00,33.36,33.37,33.23,33.27,143700.0,27.5838,27.5921,27.4763,27.5094,143700.0
2010-05-14 10:30:00,33.27,33.3,33.21,33.22,110600.0,27.5094,27.5342,27.4598,27.468,110600.0
2010-05-14 10:35:00,33.23,33.23,33.13,33.13,89900.0,27.4763,27.4763,27.3936,27.3936,89900.0
2010-05-14 10:40:00,33.14,33.22,33.09,33.19,81800.0,27.4019,27.468,27.3606,27.4432,81800.0
2010-05-14 10:45:00,33.19,33.24,33.17,33.24,164200.0,27.4432,27.4846,27.4267,27.4846,164200.0
2010-05-14 10:50:00,33.24,33.34,33.21,33.34,343600.0,27.4846,27.5673,27.4598,27.5673,343600.0
2010-05-14 10:55:00,33.34,33.35,33.23,33.27,270500.0,27.5673,27.5755,27.4763,27.5094,270500.0
2010-05-14 11:00:00,33.26,33.26,33.15,33.18,105000.0,27.5011,27.5011,27.4102,27.435,105000.0
2010-05-14 11:05:00,33.18,33.18,33.1,33.12,167000.0,27.435,27.435,27.3688,27.3854,167000.0
2010-05-14 11:10:00,33.12,33.16,33.05,33.15,193500.0,27.3854,27.4184,27.3275,27.4102,193500.0
2010-05-14 11:15:00,33.16,33.18,33.04,33.05,465400.0,27.4184,27.435,27.3192,27.3275,465400.0
2010-05-14 11:20:00,33.05,33.05,32.91,32.96,432500.0,27.3275,27.3275,27.2117,27.2531,432500.0
2010-05-14 11:25:00,32.97,33.06,32.94,32.94,177600.0,27.2613,27.3357,27.2365,27.2365,177600.0
2010-05-14 11:30:00,32.95,33.02,32.93,33.01,123800.0,27.2448,27.3027,27.2283,27.2944,123800.0
2010-05-14 11:35:00,33.0,33.04,33.0,33.01,225400.0,27.2861,27.3192,27.2861,27.2944,225400.0
2010-05-14 11:40:00,33.01,33.02,32.96,33.02,42800.0,27.2944,27.3027,27.2531,27.3027,42800.0
2010-05-14 11:45:00,33.03,33.03,32.99,32.99,146800.0,27.3109,27.3109,27.2779,27.2779,146800.0
2010-05-14 11:50:00,32.98,32.98,32.91,32.95,68400.0,27.2696,27.2696,27.2117,27.2448,68400.0
2010-05-14 11:55:00,32.94,32.97,32.93,32.95,78600.0,27.2365,27.2613,27.2283,27.2448,78600.0
2010-05-14 12:00:00,32.96,32.98,32.91,32.92,55100.0,27.2531,27.2696,27.2117,27.22,55100.0
2010-05-14 12:05:00,32.92,32.95,32.81,32.85,123500.0,27.22,27.2448,27.129,27.1621,123500.0
2010-05-14 12:10:00,32.85,32.92,32.85,32.88,96600.0,27.1621,27.22,27.1621,27.1869,96600.0
2010-05-14 12:15:00,32.88,32.94,32.86,32.94,51700.0,27.1869,27.2365,27.1704,27.2365,51700.0
2010-05-14 12:20:00,32.94,32.98,32.88,32.98,60200.0,27.2365,27.2696,27.1869,27.2696,60200.0
2010-05-14 12:25:00,32.98,33.01,32.91,32.93,112600.0,27.2696,27.2944,27.2117,27.2283,112600.0
2010-05-14 12:30:00,32.93,32.97,32.92,32.95,52100.0,27.2283,27.2613,27.22,27.2448,52100.0
2010-05-14 12:35:00,32.95,32.99,32.94,32.99,31100.0,27.2448,27.2779,27.2365,27.2779,31100.0
2010-05-14 12:40:00,32.99,33.03,32.98,32.98,76400.0,27.2779,27.3109,27.2696,27.2696,76400.0
2010-05-14 12:45:00,32.99,32.99,32.94,32.96,52600.0,27.2779,27.2779,27.2365,27.2531,52600.0
2010-05-14 12:50:00,32.96,33.03,32.96,33.03,27800.0,27.2531,27.3109,27.2531,27.3109,27800.0
2010-05-14 12:55:00,33.03,33.1,33.03,33.09,79200.0,27.3109,27.3688,27.3109,27.3606,79200.0
2010-05-14 13:00:00,33.09,33.14,33.07,33.07,109000.0,27.3606,27.4019,27.344,27.344,109000.0
2010-05-14 13:05:00,33.07,33.11,33.03,33.07,70100.0,27.344,27.3771,27.3109,27.344,70100.0
2010-05-14 13:10:00,33.08,33.1,33.07,33.08,46100.0,27.3523,27.3688,27.344,27.3523,46100.0
2010-05-14 13:15:00,33.09,33.09,32.97,32.97,54400.0,27.3606,27.3606,27.2613,27.2613,54400.0
2010-05-14 13:20:00,32.97,33.03,32.97,33.01,25100.0,27.2613,27.3109,27.2613,27.2944,25100.0
2010-05-14 13:25:00,33.01,33.01,32.98,32.98,30400.0,27.2944,27.2944,27.2696,27.2696,30400.0
2010-05-14 13:30:00,32.98,32.98,32.91,32.91,43600.0,27.2696,27.2696,27.2117,27.2117,43600.0
2010-05-14 13:35:00,32.93,32.98,32.9,32.91,59200.0,27.2283,27.2696,27.2034,27.2117,59200.0
2010-05-14 13:40:00,32.92,32.94,32.9,32.94,51900.0,27.22,27.2365,27.2034,27.2365,51900.0
2010-05-14 13:45:00,32.95,32.96,32.94,32.94,28900.0,27.2448,27.2531,27.2365,27.2365,28900.0
2010-05-14 13:50:00,32.94,32.99,32.9,32.97,114100.0,27.2365,27.2779,27.2034,27.2613,114100.0
2010-05-14 13:55:00,32.97,33.04,32.94,32.97,188200.0,27.2613,27.3192,27.2365,27.2613,188200.0
2010-05-14 14:00:00,32.97,33.01,32.97,32.99,103900.0,27.2613,27.2944,27.2613,27.2779,103900.0
2010-05-14 14:05:00,32.99,32.99,32.92,32.92,81700.0,27.2779,27.2779,27.22,27.22,81700.0
2010-05-14 14:10:00,32.93,32.93,32.85,32.88,109900.0,27.2283,27.2283,27.1621,27.1869,109900.0
2010-05-14 14:15:00,32.88,32.88,32.8,32.83,108400.0,27.1869,27.1869,27.1208,27.1456,108400.0
2010-05-14 14:20:00,32.83,32.9,32.83,32.9,81700.0,27.1456,27.2034,27.1456,27.2034,81700.0
2010-05-14 14:25:00,32.89,32.91,32.83,32.88,53600.0,27.1952,27.2117,27.1456,27.1869,53600.0
2010-05-14 14:30:00,32.89,32.94,32.89,32.93,165900.0,27.1952,27.2365,27.1952,27.2283,165900.0
2010-05-14 14:35:00,32.93,32.98,32.9,32.97,95000.0,27.2283,27.2696,27.2034,27.2613,95000.0
2010-05-14 14:40:00,32.97,32.97,32.92,32.92,74100.0,27.2613,27.2613,27.22,27.22,74100.0
2010-05-14 14:45:00,32.93,32.95,32.91,32.95,44300.0,27.2283,27.2448,27.2117,27.2448,44300.0
2010-05-14 14:50:00,32.95,32.98,32.88,32.88,199600.0,27.2448,27.2696,27.1869,27.1869,199600.0
2010-05-14 14:55:00,32.87,32.9,32.83,32.85,121800.0,27.1786,27.2034,27.1456,27.1621,121800.0
2010-05-14 15:00:00,32.85,32.9,32.84,32.87,135900.0,27.1621,27.2034,27.1538,27.1786,135900.0
2010-05-14 15:05:00,32.87,32.88,32.83,32.87,108000.0,27.1786,27.1869,27.1456,27.1786,108000.0
2010-05-14 15:10:00,32.87,32.91,32.86,32.88,372500.0,27.1786,27.2117,27.1704,27.1869,372500.0
2010-05-14 15:15:00,32.88,32.88,32.83,32.83,114900.0,27.1869,27.1869,27.1456,27.1456,114900.0
2010-05-14 15:20:00,32.84,32.86,32.76,32.79,172300.0,27.1538,27.1704,27.0877,27.1125,172300.0
2010-05-14 15:25:00,32.79,32.86,32.75,32.84,82900.0,27.1125,27.1704,27.0794,27.1538,82900.0
2010-05-14 15:30:00,32.84,32.88,32.84,32.86,164800.0,27.1538,27.1869,27.1538,27.1704,164800.0
2010-05-14 15:35:00,32.86,32.87,32.81,32.85,134900.0,27.1704,27.1786,27.129,27.1621,134900.0
2010-05-14 15:40:00,32.85,33.01,32.85,33.01,457100.0,27.1621,27.2944,27.1621,27.2944,457100.0
2010-05-14 15:45:00,33.0,33.02,32.94,32.96,349300.0,27.2861,27.3027,27.2365,27.2531,349300.0
2010-05-14 15:50:00,32.97,33.07,32.95,33.05,483100.0,27.2613,27.344,27.2448,27.3275,483100.0
2010-05-14 15:55:00,33.06,33.12,33.0,33.04,1311400.0,27.3357,27.3854,27.2861,27.3192,1311400.0
2010-05-17 09:30:00,33.12,33.19,33.08,33.09,81900.0,27.3854,27.4432,27.3523,27.3606,81900.0
2010-05-17 09:35:00,33.09,33.24,33.09,33.2,415300.0,27.3606,27.4846,27.3606,27.4515,415300.0
2010-05-17 09:40:00,33.19,33.21,33.11,33.11,199400.0,27.4432,27.4598,27.3771,27.3771,199400.0
2010-05-17 09:45:00,33.11,33.11,32.97,33.01,152900.0,27.3771,27.3771,27.2613,27.2944,152900.0
2010-05-17 09:50:00,33.03,33.04,32.91,32.94,132900.0,27.3109,27.3192,27.2117,27.2365,132900.0
2010-05-17 09:55:00,32.94,32.94,32.86,32.9,124300.0,27.2365,27.2365,27.1704,27.2034,124300.0
2010-05-17 10:00:00,32.89,32.95,32.85,32.88,177000.0,27.1952,27.2448,27.1621,27.1869,177000.0
2010-05-17 10:05:00,32.88,32.94,32.86,32.88,208300.0,27.1869,27.2365,27.1704,27.1869,208300.0
2010-05-17 10:10:00,32.88,33.0,32.86,32.97,1293400.0,27.1869,27.2861,27.1704,27.2613,1293400.0
2010-05-17 10:15:00,32.98,33.07,32.98,33.07,88300.0,27.2696,27.344,27.2696,27.344,88300.0
2010-05-17 10:20:00,33.07,33.08,32.97,32.98,71100.0,27.344,27.3523,27.2613,27.2696,71100.0
2010-05-17 10:25:00,32.98,33.03,32.96,33.03,57000.0,27.2696,27.3109,27.2531,27.3109,57000.0
2010-05-17 10:30:00,33.03,33.03,32.98,33.02,31300.0,27.3109,27.3109,27.2696,27.3027,31300.0
2010-05-17 10:35:00,33.03,33.15,33.03,33.1,119500.0,27.3109,27.4102,27.3109,27.3688,119500.0
2010-05-17 10:40:00,33.1,33.1,32.99,33.0,107200.0,27.3688,27.3688,27.2779,27.2861,107200.0
2010-05-17 10:45:00,33.0,33.04,32.99,33.0,138900.0,27.2861,27.3192,27.2779,27.2861,138900.0
2010-05-17 10:50:00,33.01,33.1,33.01,33.08,99900.0,27.2944,27.3688,27.2944,27.3523,99900.0
2010-05-17 10:55:00,33.08,33.08,33.0,33.0,172900.0,27.3523,27.3523,27.2861,27.2861,172900.0
2010-05-17 11:00:00,33.0,33.02,32.93,32.93,93900.0,27.2861,27.3027,27.2283,27.2283,93900.0
2010-05-17 11:05:00,32.92,32.93,32.9,32.93,49200.0,27.22,27.2283,27.2034,27.2283,49200.0
2010-05-17 11:10:00,32.92,32.92,32.82,32.83,99100.0,27.22,27.22,27.1373,27.1456,99100.0
2010-05-17 11:15:00,32.83,32.86,32.75,32.77,209500.0,27.1456,27.1704,27.0794,27.096,209500.0
2010-05-17 11:20:00,32.77,32.84,32.76,32.83,140400.0,27.096,27.1538,27.0877,27.1456,140400.0
2010-05-17 11:25:00,32.83,32.84,32.74,32.82,187200.0,27.1456,27.1538,27.0712,27.1373,187200.0
2010-05-17 11:30:00,32.82,32.85,32.81,32.85,109100.0,27.1373,27.1621,27.129,27.1621,109100.0
2010-05-17 11:35:00,32.85,32.89,32.85,32.85,47100.0,27.1621,27.1952,27.1621,27.1621,47100.0
2010-05-17 11:40:00,32.85,32.87,32.85,32.85,39700.0,27.1621,27.1786,27.1621,27.1621,39700.0
2010-05-17 11:45:00,32.85,32.87,32.77,32.8,212000.0,27.1621,27.1786,27.096,27.1208,212000.0
2010-05-17 11:50:00,32.8,32.8,32.7,32.72,183500.0,27.1208,27.1208,27.0381,27.0546,183500.0
2010-05-17 11:55:00,32.71,32.74,32.68,32.69,167700.0,27.0463,27.0712,27.0215,27.0298,167700.0
2010-05-17 12:00:00,32.68,32.68,32.43,32.45,550500.0,27.0215,27.0215,26.8148,26.8314,550500.0
2010-05-17 12:05:00,32.46,32.49,32.38,32.45,275200.0,26.8396,26.8644,26.7735,26.8314,275200.0
2010-05-17 12:10:00,32.45,32.6,32.45,32.58,148200.0,26.8314,26.9554,26.8314,26.9389,148200.0
2010-05-17 12:15:00,32.58,32.59,32.56,32.58,98400.0,26.9389,26.9471,26.9223,26.9389,98400.0
2010-05-17 12:20:00,32.58,32.61,32.57,32.59,111800.0,26.9389,26.9637,26.9306,26.9471,111800.0
2010-05-17 12:25:00,32.59,32.62,32.55,32.55,124700.0,26.9471,26.9719,26.9141,26.9141,124700.0
2010-05-17 12:30:00,32.55,32.67,32.55,32.67,98400.0,26.9141,27.0133,26.9141,27.0133,98400.0
2010-05-17 12:35:00,32.67,32.7,32.63,32.65,596900.0,27.0133,27.0381,26.9802,26.9967,596900.0
2010-05-17 12:40:00,32.65,32.68,32.62,32.62,77100.0,26.9967,27.0215,26.9719,26.9719,77100.0
2010-05-17 12:45:00,32.62,32.65,32.62,32.64,31000.0,26.9719,26.9967,26.9719,26.9885,31000.0
2010-05-17 12:50:00,32.64,32.64,32.58,32.62,28300.0,26.9885,26.9885,26.9389,26.9719,28300.0
2010-05-17 12:55:00,32.61,32.61,32.58,32.59,39800.0,26.9637,26.9637,26.9389,26.9471,39800.0
2010-05-17 13:00:00,32.6,32.63,32.58,32.62,103200.0,26.9554,26.9802,26.9389,26.9719,103200.0
2010-05-17 13:05:00,32.61,32.63,32.6,32.6,23100.0,26.9637,26.9802,26.9554,26.9554,23100.0
2010-05-17 13:10:00,32.61,32.64,32.6,32.63,39500.0,26.9637,26.9885,26.9554,26.9802,39500.0
2010-05-17 13:15:00,32.63,32.78,32.63,32.78,481400.0,26.9802,27.1042,26.9802,27.1042,481400.0
2010-05-17 13:20:00,32.78,32.79,32.73,32.78,608500.0,27.1042,27.1125,27.0629,27.1042,608500.0
2010-05-17 13:25:00,32.78,32.82,32.77,32.79,147900.0,27.1042,27.1373,27.096,27.1125,147900.0
2010-05-17 13:30:00,32.79,32.84,32.79,32.82,80300.0,27.1125,27.1538,27.1125,27.1373,80300.0
2010-05-17 13:35:00,32.83,32.85,32.73,32.73,129900.0,27.1456,27.1621,27.0629,27.0629,129900.0
2010-05-17 13:40:00,32.73,32.74,32.69,32.7,44100.0,27.0629,27.0712,27.0298,27.0381,44100.0
2010-05-17 13:45:00,32.71,32.71,32.67,32.7,86200.0,27.0463,27.0463,27.0133,27.0381,86200.0
2010-05-17 13:50:00,32.7,32.72,32.67,32.71,59400.0,27.0381,27.0546,27.0133,27.0463,59400.0
2010-05-17 13:55:00,32.71,32.78,32.7,32.78,102400.0,27.0463,27.1042,27.0381,27.1042,102400.0
2010-05-17 14:00:00,32.78,32.87,32.76,32.84,134300.0,27.1042,27.1786,27.0877,27.1538,134300.0
2010-05-17 14:05:00,32.85,32.87,32.78,32.79,111900.0,27.1621,27.1786,27.1042,27.1125,111900.0
2010-05-17 14:10:00,32.78,32.83,32.77,32.82,69500.0,27.1042,27.1456,27.096,27.1373,69500.0
2010-05-17 14:15:00,32.81,32.86,32.81,32.84,100000.0,27.129,27.1704,27.129,27.1538,100000.0
2010-05-17 14:20:00,32.85,32.87,32.83,32.83,99700.0,27.1621,27.1786,27.1456,27.1456,99700.0
2010-05-17 14:25:00,32.84,32.85,32.8,32.83,79700.0,27.1538,27.1621,27.1208,27.1456,79700.0
2010-05-17 14:30:00,32.83,32.88,32.8,32.8,162700.0,27.1456,27.1869,27.1208,27.1208,162700.0
2010-05-17 14:35:00,32.81,32.86,32.79,32.86,116700.0,27.129,27.1704,27.1125,27.1704,116700.0
2010-05-17 14:40:00,32.87,32.95,32.86,32.93,70200.0,27.1786,27.2448,27.1704,27.2283,70200.0
2010-05-17 14:45:00,32.93,33.0,32.92,32.99,92400.0,27.2283,27.2861,27.22,27.2779,92400.0
2010-05-17 14:50:00,32.98,33.02,32.97,32.97,78100.0,27.2696,27.3027,27.2613,27.2613,78100.0
2010-05-17 14:55:00,32.98,33.05,32.98,33.04,170400.0,27.2696,27.3275,27.2696,27.3192,170400.0
2010-05-17 15:00:00,33.04,33.15,33.03,33.1,151100.0,27.3192,27.4102,27.3109,27.3688,151100.0
2010-05-17 15:05:00,33.1,33.1,32.96,32.97,144700.0,27.3688,27.3688,27.2531,27.2613,144700.0
2010-05-17 15:10:00,32.98,33.03,32.98,33.02,76000.0,27.2696,27.3109,27.2696,27.3027,76000.0
2010-05-17 15:15:00,33.01,33.01,32.93,32.96,113300.0,27.2944,27.2944,27.2283,27.2531,113300.0
2010-05-17 15:20:00,32.97,33.01,32.9,32.95,180400.0,27.2613,27.2944,27.2034,27.2448,180400.0
2010-05-17 15:25:00,32.95,33.01,32.93,33.01,84400.0,27.2448,27.2944,27.2283,27.2944,84400.0
2010-05-17 15:30:00,33.0,33.09,33.0,33.09,81700.0,27.2861,27.3606,27.2861,27.3606,81700.0
2010-05-17 15:35:00,33.09,33.23,33.09,33.23,306100.0,27.3606,27.4763,27.3606,27.4763,306100.0
2010-05-17 15:40:00,33.24,33.28,33.18,33.22,256200.0,27.4846,27.5177,27.435,27.468,256200.0
2010-05-17 15:45:00,33.23,33.25,33.18,33.24,165300.0,27.4763,27.4928,27.435,27.4846,165300.0
2010-05-17 15:50:00,33.25,33.29,33.24,33.27,371800.0,27.4928,27.5259,27.4846,27.5094,371800.0
2010-05-17 15:55:00,33.27,33.27,33.21,33.24,619700.0,27.5094,27.5094,27.4598,27.4846,619700.0
2010-05-18 09:30:00,33.49,33.57,33.44,33.51,434700.0,27.6913,27.7574,27.6499,27.7078,434700.0
2010-05-18 09:35:00,33.5,33.56,33.48,33.53,190000.0,27.6996,27.7492,27.683,27.7244,190000.0
2010-05-18 09:40:00,33.52,33.6,33.51,33.55,230000.0,27.7161,27.7822,27.7078,27.7409,230000.0
2010-05-18 09:45:00,33.55,33.59,33.52,33.52,606500.0,27.7409,27.774,27.7161,27.7161,606500.0
2010-05-18 09:50:00,33.51,33.53,33.46,33.5,413100.0,27.7078,27.7244,27.6665,27.6996,413100.0
2010-05-18 09:55:00,33.5,33.5,33.42,33.42,155000.0,27.6996,27.6996,27.6334,27.6334,155000.0
2010-05-18 10:00:00,33.42,33.42,33.3,33.3,260400.0,27.6334,27.6334,27.5342,27.5342,260400.0
2010-05-18 10:05:00,33.29,33.35,33.28,33.32,127000.0,27.5259,27.5755,27.5177,27.5507,127000.0
2010-05-18 10:10:00,33.32,33.42,33.29,33.42,190100.0,27.5507,27.6334,27.5259,27.6334,190100.0
2010-05-18 10:15:00,33.41,33.45,33.4,33.43,96300.0,27.6251,27.6582,27.6169,27.6417,96300.0
2010-05-18 10:20:00,33.44,33.44,33.36,33.39,109300.0,27.6499,27.6499,27.5838,27.6086,109300.0
2010-05-18 10:25:00,33.39,33.4,33.25,33.25,203200.0,27.6086,27.6169,27.4928,27.4928,203200.0
2010-05-18 10:30:00,33.25,33.25,33.17,33.18,287300.0,27.4928,27.4928,27.4267,27.435,287300.0
2010-05-18 10:35:00,33.18,33.24,33.17,33.23,251900.0,27.435,27.4846,27.4267,27.4763,251900.0
2010-05-18 10:40:00,33.24,33.25,33.12,33.14,299900.0,27.4846,27.4928,27.3854,27.4019,299900.0
2010-05-18 10:45:00,33.13,33.15,33.02,33.03,347300.0,27.3936,27.4102,27.3027,27.3109,347300.0
2010-05-18 10:50:00,33.02,33.03,32.92,33.02,284800.0,27.3027,27.3109,27.22,27.3027,284800.0
2010-05-18 10:55:00,33.03,33.1,33.03,33.1,237100.0,27.3109,27.3688,27.3109,27.3688,237100.0
2010-05-18 11:00:00,33.09,33.14,33.08,33.08,232700.0,27.3606,27.4019,27.3523,27.3523,232700.0
2010-05-18 11:05:00,33.09,33.12,33.07,33.11,102200.0,27.3606,27.3854,27.344,27.3771,102200.0
2010-05-18 11:10:00,33.11,33.22,33.1,33.2,133300.0,27.3771,27.468,27.3688,27.4515,133300.0
2010-05-18 11:15:00,33.2,33.21,33.13,33.15,175700.0,27.4515,27.4598,27.3936,27.4102,175700.0
2010-05-18 11:20:00,33.16,33.18,33.14,33.16,88400.0,27.4184,27.435,27.4019,27.4184,88400.0
2010-05-18 11:25:00,33.17,33.25,33.17,33.25,251500.0,27.4267,27.4928,27.4267,27.4928,251500.0
2010-05-18 11:30:00,33.25,33.25,33.21,33.24,29500.0,27.4928,27.4928,27.4598,27.4846,29500.0
2010-05-18 11:35:00,33.23,33.25,33.16,33.17,100900.0,27.4763,27.4928,27.4184,27.4267,100900.0
2010-05-18 11:40:00,33.17,33.17,32.99,33.01,157300.0,27.4267,27.4267,27.2779,27.2944,157300.0
2010-05-18 11:45:00,33.01,33.06,32.98,33.03,153500.0,27.2944,27.3357,27.2696,27.3109,153500.0
2010-05-18 11:50:00,33.03,33.05,33.02,33.04,71600.0,27.3109,27.3275,27.3027,27.3192,71600.0
2010-05-18 11:55:00,33.05,33.06,33.01,33.01,58900.0,27.3275,27.3357,27.2944,27.2944,58900.0
2010-05-18 12:00:00,33.01,33.04,32.91,32.92,132600.0,27.2944,27.3192,27.2117,27.22,132600.0
2010-05-18 12:05:00,32.93,33.03,32.92,33.01,98700.0,27.2283,27.3109,27.22,27.2944,98700.0
2010-05-18 12:10:00,33.01,33.08,33.0,33.05,36800.0,27.2944,27.3523,27.2861,27.3275,36800.0
2010-05-18 12:15:00,33.05,33.08,33.04,33.05,79500.0,27.3275,27.3523,27.3192,27.3275,79500.0
2010-05-18 12:20:00,33.04,33.05,32.97,33.0,127500.0,27.3192,27.3275,27.2613,27.2861,127500.0
2010-05-18 12:25:00,33.0,33.08,32.99,33.07,229100.0,27.2861,27.3523,27.2779,27.344,229100.0
2010-05-18 12:30:00,33.06,33.09,33.03,33.09,76400.0,27.3357,27.3606,27.3109,27.3606,76400.0
2010-05-18 12:35:00,33.09,33.11,33.05,33.05,84800.0,27.3606,27.3771,27.3275,27.3275,84800.0
2010-05-18 12:40:00,33.05,33.08,33.04,33.08,135800.0,27.3275,27.3523,27.3192,27.3523,135800.0
2010-05-18 12:45:00,33.08,33.17,33.08,33.15,68200.0,27.3523,27.4267,27.3523,27.4102,68200.0
2010-05-18 12:50:00,33.15,33.17,33.12,33.12,137000.0,27.4102,27.4267,27.3854,27.3854,137000.0
2010-05-18 12:55:00,33.12,33.15,33.02,33.03,135100.0,27.3854,27.4102,27.3027,27.3109,135100.0
2010-05-18 13:00:00,33.02,33.06,32.96,32.99,289500.0,27.3027,27.3357,27.2531,27.2779,289500.0
2010-05-18 13:05:00,32.99,32.99,32.86,32.96,228600.0,27.2779,27.2779,27.1704,27.2531,228600.0
2010-05-18 13:10:00,32.96,32.97,32.83,32.89,162500.0,27.2531,27.2613,27.1456,27.1952,162500.0
2010-05-18 13:15:00,32.89,32.95,32.86,32.88,129900.0,27.1952,27.2448,27.1704,27.1869,129900.0
2010-05-18 13:20:00,32.88,32.97,32.88,32.95,115000.0,27.1869,27.2613,27.1869,27.2448,115000.0
2010-05-18 13:25:00,32.95,33.01,32.93,32.98,156100.0,27.2448,27.2944,27.2283,27.2696,156100.0
2010-05-18 13:30:00,32.98,33.01,32.97,33.01,27600.0,27.2696,27.2944,27.2613,27.2944,27600.0
2010-05-18 13:35:00,33.01,33.02,32.87,32.91,146900.0,27.2944,27.3027,27.1786,27.2117,146900.0
2010-05-18 13:40:00,32.91,32.94,32.86,32.88,400100.0,27.2117,27.2365,27.1704,27.1869,400100.0
2010-05-18 13:45:00,32.87,32.92,32.81,32.89,350000.0,27.1786,27.22,27.129,27.1952,350000.0
2010-05-18 13:50:00,32.89,32.9,32.83,32.83,57300.0,27.1952,27.2034,27.1456,27.1456,57300.0
2010-05-18 13:55:00,32.83,32.88,32.78,32.79,127000.0,27.1456,27.1869,27.1042,27.1125,127000.0
2010-05-18 14:00:00,32.79,32.86,32.77,32.82,99400.0,27.1125,27.1704,27.096,27.1373,99400.0
2010-05-18 14:05:00,32.82,32.86,32.78,32.84,104500.0,27.1373,27.1704,27.1042,27.1538,104500.0
2010-05-18 14:10:00,32.84,32.91,32.83,32.87,77500.0,27.1538,27.2117,27.1456,27.1786,77500.0
2010-05-18 14:15:00,32.87,32.9,32.84,32.85,93200.0,27.1786,27.2034,27.1538,27.1621,93200.0
2010-05-18 14:20:00,32.85,32.85,32.73,32.74,469900.0,27.1621,27.1621,27.0629,27.0712,469900.0
2010-05-18 14:25:00,32.75,32.79,32.7,32.78,284500.0,27.0794,27.1125,27.0381,27.1042,284500.0
2010-05-18 14:30:00,32.78,32.78,32.68,32.69,168100.0,27.1042,27.1042,27.0215,27.0298,168100.0
2010-05-18 14:35:00,32.69,32.71,32.59,32.6,159800.0,27.0298,27.0463,26.9471,26.9554,159800.0
2010-05-18 14:40:00,32.61,32.67,32.57,32.67,228200.0,26.9637,27.0133,26.9306,27.0133,228200.0
2010-05-18 14:45:00,32.66,32.71,32.63,32.64,157100.0,27.005,27.0463,26.9802,26.9885,157100.0
2010-05-18 14:50:00,32.64,32.65,32.58,32.58,229200.0,26.9885,26.9967,26.9389,26.9389,229200.0
2010-05-18 14:55:00,32.59,32.62,32.55,32.58,295000.0,26.9471,26.9719,26.9141,26.9389,295000.0
2010-05-18 15:00:00,32.59,32.59,32.49,32.52,251300.0,26.9471,26.9471,26.8644,26.8892,251300.0
2010-05-18 15:05:00,32.51,32.6,32.49,32.58,243900.0,26.881,26.9554,26.8644,26.9389,243900.0
2010-05-18 15:10:00,32.58,32.75,32.58,32.75,202700.0,26.9389,27.0794,26.9389,27.0794,202700.0
2010-05-18 15:15:00,32.76,32.79,32.69,32.7,152300.0,27.0877,27.1125,27.0298,27.0381,152300.0
2010-05-18 15:20:00,32.7,32.72,32.65,32.67,74700.0,27.0381,27.0546,26.9967,27.0133,74700.0
2010-05-18 15:25:00,32.67,32.67,32.56,32.57,67500.0,27.0133,27.0133,26.9223,26.9306,67500.0
2010-05-18 15:30:00,32.57,32.6,32.53,32.56,350100.0,26.9306,26.9554,26.8975,26.9223,350100.0
2010-05-18 15:35:00,32.57,32.63,32.56,32.61,216500.0,26.9306,26.9802,26.9223,26.9637,216500.0
2010-05-18 15:40:00,32.62,32.71,32.58,32.7,211800.0,26.9719,27.0463,26.9389,27.0381,211800.0
2010-05-18 15:45:00,32.7,32.74,32.62,32.63,203600.0,27.0381,27.0712,26.9719,26.9802,203600.0
2010-05-18 15:50:00,32.62,32.7,32.61,32.67,255300.0,26.9719,27.0381,26.9637,27.0133,255300.0
2010-05-18 15:55:00,32.67,32.69,32.63,32.64,688800.0,27.0133,27.0298,26.9802,26.9885,688800.0
2010-05-19 09:30:00,32.42,32.52,32.39,32.51,62900.0,26.8066,26.8892,26.7818,26.881,62900.0
2010-05-19 09:35:00,32.52,32.56,32.42,32.51,241600.0,26.8892,26.9223,26.8066,26.881,241600.0
2010-05-19 09:40:00,32.51,32.62,32.48,32.62,199900.0,26.881,26.9719,26.8562,26.9719,199900.0
2010-05-19 09:45:00,32.62,32.71,32.62,32.68,303400.0,26.9719,27.0463,26.9719,27.0215,303400.0
2010-05-19 09:50:00,32.68,32.73,32.62,32.62,218400.0,27.0215,27.0629,26.9719,26.9719,218400.0
2010-05-19 09:55:00,32.6,32.61,32.5,32.53,70300.0,26.9554,26.9637,26.8727,26.8975,70300.0
2010-05-19 10:00:00,32.54,32.54,32.33,32.37,665900.0,26.9058,26.9058,26.7321,26.7652,665900.0
2010-05-19 10:05:00,32.37,32.45,32.31,32.33,208900.0,26.7652,26.8314,26.7156,26.7321,208900.0
2010-05-19 10:10:00,32.32,32.32,32.22,32.28,159900.0,26.7239,26.7239,26.6412,26.6908,159900.0
2010-05-19 10:15:00,32.28,32.33,32.11,32.15,386300.0,26.6908,26.7321,26.5502,26.5833,386300.0
2010-05-19 10:20:00,32.15,32.17,32.05,32.07,296000.0,26.5833,26.5998,26.5006,26.5172,296000.0
2010-05-19 10:25:00,32.08,32.26,32.08,32.25,229100.0,26.5254,26.6743,26.5254,26.666,229100.0
2010-05-19 10:30:00,32.24,32.38,32.22,32.37,350100.0,26.6577,26.7735,26.6412,26.7652,350100.0
2010-05-19 10:35:00,32.36,32.37,32.25,32.26,150700.0,26.7569,26.7652,26.666,26.6743,150700.0
2010-05-19 10:40:00,32.26,32.35,32.21,32.31,279500.0,26.6743,26.7487,26.6329,26.7156,279500.0
2010-05-19 10:45:00,32.31,32.33,32.21,32.21,258000.0,26.7156,26.7321,26.6329,26.6329,258000.0
2010-05-19 10:50:00,32.21,32.27,32.2,32.23,298000.0,26.6329,26.6825,26.6247,26.6495,298000.0
2010-05-19 10:55:00,32.24,32.35,32.24,32.32,121900.0,26.6577,26.7487,26.6577,26.7239,121900.0
2010-05-19 11:00:00,32.31,32.35,32.27,32.29,189900.0,26.7156,26.7487,26.6825,26.6991,189900.0
2010-05-19 11:05:00,32.29,32.3,32.26,32.27,112100.0,26.6991,26.7073,26.6743,26.6825,112100.0
2010-05-19 11:10:00,32.28,32.28,32.19,32.21,103400.0,26.6908,26.6908,26.6164,26.6329,103400.0
2010-05-19 11:15:00,32.22,32.25,32.16,32.16,201400.0,26.6412,26.666,26.5916,26.5916,201400.0
2010-05-19 11:20:00,32.16,32.17,32.01,32.02,108200.0,26.5916,26.5998,26.4676,26.4758,108200.0
2010-05-19 11:25:00,32.02,32.08,32.0,32.07,103600.0,26.4758,26.5254,26.4593,26.5172,103600.0
2010-05-19 11:30:00,32.07,32.08,31.99,32.05,126600.0,26.5172,26.5254,26.451,26.5006,126600.0
2010-05-19 11:35:00,32.06,32.09,32.04,32.04,72200.0,26.5089,26.5337,26.4924,26.4924,72200.0
2010-05-19 11:40:00,32.03,32.03,31.95,31.96,99800.0,26.4841,26.4841,26.4179,26.4262,99800.0
2010-05-19 11:45:00,31.96,32.0,31.87,31.89,813500.0,26.4262,26.4593,26.3518,26.3683,813500.0
2010-05-19 11:50:00,31.89,31.94,31.86,31.92,264100.0,26.3683,26.4097,26.3435,26.3931,264100.0
2010-05-19 11:55:00,31.93,32.04,31.93,32.02,303100.0,26.4014,26.4924,26.4014,26.4758,303100.0
2010-05-19 12:00:00,32.01,32.13,32.0,32.12,135600.0,26.4676,26.5668,26.4593,26.5585,135600.0
2010-05-19 12:05:00,32.12,32.12,32.08,32.11,107900.0,26.5585,26.5585,26.5254,26.5502,107900.0
2010-05-19 12:10:00,32.11,32.16,32.11,32.16,103800.0,26.5502,26.5916,26.5502,26.5916,103800.0
2010-05-19 12:15:00,32.15,32.15,32.08,32.11,181200.0,26.5833,26.5833,26.5254,26.5502,181200.0
2010-05-19 12:20:00,32.11,32.2,32.1,32.19,78000.0,26.5502,26.6247,26.542,26.6164,78000.0
2010-05-19 12:25:00,32.19,32.32,32.19,32.27,91700.0,26.6164,26.7239,26.6164,26.6825,91700.0
2010-05-19 12:30:00,32.26,32.26,32.2,32.21,42700.0,26.6743,26.6743,26.6247,26.6329,42700.0
2010-05-19 12:35:00,32.22,32.28,32.21,32.25,185100.0,26.6412,26.6908,26.6329,26.666,185100.0
2010-05-19 12:40:00,32.24,32.25,32.19,32.21,33900.0,26.6577,26.666,26.6164,26.6329,33900.0
2010-05-19 12:45:00,32.21,32.21,32.14,32.15,15300.0,26.6329,26.6329,26.575,26.5833,15300.0
2010-05-19 12:50:00,32.14,32.24,32.13,32.23,40100.0,26.575,26.6577,26.5668,26.6495,40100.0
2010-05-19 12:55:00,32.24,32.36,32.2,32.36,126700.0,26.6577,26.7569,26.6247,26.7569,126700.0
2010-05-19 13:00:00,32.36,32.38,32.28,32.32,161200.0,26.7569,26.7735,26.6908,26.7239,161200.0
2010-05-19 13:05:00,32.31,32.34,32.26,32.33,194800.0,26.7156,26.7404,26.6743,26.7321,194800.0
2010-05-19 13:10:00,32.32,32.33,32.26,32.31,94900.0,26.7239,26.7321,26.6743,26.7156,94900.0
2010-05-19 13:15:00,32.3,32.32,32.26,32.32,60400.0,26.7073,26.7239,26.6743,26.7239,60400.0
2010-05-19 13:20:00,32.32,32.45,32.32,32.42,209000.0,26.7239,26.8314,26.7239,26.8066,209000.0
2010-05-19 13:25:00,32.42,32.42,32.35,32.37,117300.0,26.8066,26.8066,26.7487,26.7652,117300.0
2010-05-19 13:30:00,32.37,32.39,32.35,32.37,68300.0,26.7652,26.7818,26.7487,26.7652,68300.0
2010-05-19 13:35:00,32.37,32.39,32.33,32.38,91400.0,26.7652,26.7818,26.7321,26.7735,91400.0
2010-05-19 13:40:00,32.38,32.45,32.37,32.45,107600.0,26.7735,26.8314,26.7652,26.8314,107600.0
2010-05-19 13:45:00,32.46,32.53,32.43,32.53,414600.0,26.8396,26.8975,26.8148,26.8975,414600.0
2010-05-19 13:50:00,32.54,32.55,32.5,32.51,71600.0,26.9058,26.9141,26.8727,26.881,71600.0
2010-05-19 13:55:00,32.51,32.51,32.44,32.48,124200.0,26.881,26.881,26.8231,26.8562,124200.0
2010-05-19 14:00:00,32.47,32.54,32.42,32.5,91700.0,26.8479,26.9058,26.8066,26.8727,91700.0
2010-05-19 14:05:00,32.5,32.57,32.48,32.48,148700.0,26.8727,26.9306,26.8562,26.8562,148700.0
2010-05-19 14:10:00,32.49,32.49,32.41,32.44,45600.0,26.8644,26.8644,26.7983,26.8231,45600.0
2010-05-19 14:15:00,32.45,32.47,32.35,32.36,94100.0,26.8314,26.8479,26.7487,26.7569,94100.0
2010-05-19 14:20:00,32.35,32.39,32.29,32.29,69500.0,26.7487,26.7818,26.6991,26.6991,69500.0
2010-05-19 14:25:00,32.29,32.39,32.28,32.37,102900.0,26.6991,26.7818,26.6908,26.7652,102900.0
2010-05-19 14:30:00,32.37,32.4,32.31,32.32,98600.0,26.7652,26.79,26.7156,26.7239,98600.0
2010-05-19 14:35:00,32.32,32.38,32.31,32.32,43300.0,26.7239,26.7735,26.7156,26.7239,43300.0
2010-05-19 14:40:00,32.33,32.46,32.31,32.41,183200.0,26.7321,26.8396,26.7156,26.7983,183200.0
2010-05-19 14:45:00,32.41,32.49,32.41,32.48,89900.0,26.7983,26.8644,26.7983,26.8562,89900.0
2010-05-19 14:50:00,32.48,32.48,32.37,32.45,111400.0,26.8562,26.8562,26.7652,26.8314,111400.0
2010-05-19 14:55:00,32.44,32.45,32.36,32.4,116900.0,26.8231,26.8314,26.7569,26.79,116900.0
2010-05-19 15:00:00,32.39,32.44,32.34,32.36,82500.0,26.7818,26.8231,26.7404,26.7569,82500.0
2010-05-19 15:05:00,32.36,32.36,32.21,32.23,118700.0,26.7569,26.7569,26.6329,26.6495,118700.0
2010-05-19 15:10:00,32.23,32.28,32.2,32.22,71600.0,26.6495,26.6908,26.6247,26.6412,71600.0
2010-05-19 15:15:00,32.22,32.35,32.22,32.33,135800.0,26.6412,26.7487,26.6412,26.7321,135800.0
2010-05-19 15:20:00,32.34,32.36,32.25,32.26,314800.0,26.7404,26.7569,26.666,26.6743,314800.0
2010-05-19 15:25:00,32.27,32.39,32.27,32.38,283500.0,26.6825,26.7818,26.6825,26.7735,283500.0
2010-05-19 15:30:00,32.39,32.41,32.34,32.39,173900.0,26.7818,26.7983,26.7404,26.7818,173900.0
2010-05-19 15:35:00,32.38,32.48,32.33,32.48,245600.0,26.7735,26.8562,26.7321,26.8562,245600.0
2010-05-19 15:40:00,32.48,32.5,32.4,32.46,237100.0,26.8562,26.8727,26.79,26.8396,237100.0
2010-05-19 15:45:00,32.46,32.51,32.41,32.44,276500.0,26.8396,26.881,26.7983,26.8231,276500.0
2010-05-19 15:50:00,32.44,32.48,32.42,32.46,797600.0,26.8231,26.8562,26.8066,26.8396,797600.0
2010-05-19 15:55:00,32.46,32.46,32.37,32.37,940800.0,26.8396,26.8396,26.7652,26.7652,940800.0
2010-05-20 09:30:00,31.69,31.76,31.52,31.71,287300.0,26.203,26.2608,26.0624,26.2195,287300.0
2010-05-20 09:35:00,31.7,31.86,31.63,31.85,330600.0,26.2112,26.3435,26.1533,26.3353,330600.0
2010-05-20 09:40:00,31.84,31.84,31.7,31.71,234700.0,26.327,26.327,26.2112,26.2195,234700.0
2010-05-20 09:45:00,31.71,31.78,31.66,31.78,331300.0,26.2195,26.2774,26.1782,26.2774,331300.0
2010-05-20 09:50:00,31.78,31.91,31.78,31.83,434300.0,26.2774,26.3849,26.2774,26.3187,434300.0
2010-05-20 09:55:00,31.84,31.88,31.8,31.81,104100.0,26.327,26.3601,26.2939,26.3022,104100.0
2010-05-20 10:00:00,31.81,31.87,31.73,31.8,404500.0,26.3022,26.3518,26.236,26.2939,404500.0
2010-05-20 10:05:00,31.79,31.91,31.77,31.79,272700.0,26.2856,26.3849,26.2691,26.2856,272700.0
2010-05-20 10:10:00,31.78,31.8,31.63,31.64,197900.0,26.2774,26.2939,26.1533,26.1616,197900.0
2010-05-20 10:15:00,31.64,31.67,31.58,31.65,239600.0,26.1616,26.1864,26.112,26.1699,239600.0
2010-05-20 10:20:00,31.65,31.65,31.4,31.42,167400.0,26.1699,26.1699,25.9632,25.9797,167400.0
2010-05-20 10:25:00,31.42,31.54,31.36,31.54,205100.0,25.9797,26.0789,25.9301,26.0789,205100.0
2010-05-20 10:30:00,31.55,31.65,31.53,31.62,181800.0,26.0872,26.1699,26.0707,26.1451,181800.0
2010-05-20 10:35:00,31.62,31.67,31.56,31.57,83600.0,26.1451,26.1864,26.0955,26.1037,83600.0
2010-05-20 10:40:00,31.57,31.58,31.49,31.55,114300.0,26.1037,26.112,26.0376,26.0872,114300.0
2010-05-20 10:45:00,31.55,31.61,31.52,31.54,118000.0,26.0872,26.1368,26.0624,26.0789,118000.0
2010-05-20 10:50:00,31.55,31.69,31.54,31.66,153200.0,26.0872,26.203,26.0789,26.1782,153200.0
2010-05-20 10:55:00,31.66,31.67,31.59,31.6,80200.0,26.1782,26.1864,26.1203,26.1285,80200.0
2010-05-20 11:00:00,31.6,31.65,31.57,31.59,131800.0,26.1285,26.1699,26.1037,26.1203,131800.0
2010-05-20 11:05:00,31.58,31.69,31.58,31.66,176100.0,26.112,26.203,26.112,26.1782,176100.0
2010-05-20 11:10:00,31.67,31.67,31.59,31.6,78000.0,26.1864,26.1864,26.1203,26.1285,78000.0
2010-05-20 11:15:00,31.6,31.6,31.53,31.55,158200.0,26.1285,26.1285,26.0707,26.0872,158200.0
2010-05-20 11:20:00,31.56,31.64,31.52,31.6,106400.0,26.0955,26.1616,26.0624,26.1285,106400.0
2010-05-20 11:25:00,31.61,31.72,31.57,31.71,87200.0,26.1368,26.2278,26.1037,26.2195,87200.0
2010-05-20 11:30:00,31.71,31.73,31.67,31.71,97300.0,26.2195,26.236,26.1864,26.2195,97300.0
2010-05-20 11:35:00,31.72,31.75,31.65,31.72,98200.0,26.2278,26.2526,26.1699,26.2278,98200.0
2010-05-20 11:40:00,31.72,31.73,31.64,31.65,104300.0,26.2278,26.236,26.1616,26.1699,104300.0
2010-05-20 11:45:00,31.66,31.69,31.65,31.66,62200.0,26.1782,26.203,26.1699,26.1782,62200.0
2010-05-20 11:50:00,31.66,31.69,31.61,31.64,183900.0,26.1782,26.203,26.1368,26.1616,183900.0
2010-05-20 11:55:00,31.65,31.65,31.56,31.58,153700.0,26.1699,26.1699,26.0955,26.112,153700.0
2010-05-20 12:00:00,31.58,31.61,31.53,31.58,226600.0,26.112,26.1368,26.0707,26.112,226600.0
2010-05-20 12:05:00,31.58,31.63,31.58,31.61,76200.0,26.112,26.1533,26.112,26.1368,76200.0
2010-05-20 12:10:00,31.61,31.61,31.54,31.54,88700.0,26.1368,26.1368,26.0789,26.0789,88700.0
2010-05-20 12:15:00,31.53,31.53,31.44,31.47,348400.0,26.0707,26.0707,25.9962,26.0211,348400.0
2010-05-20 12:20:00,31.48,31.51,31.44,31.44,350800.0,26.0293,26.0541,25.9962,25.9962,350800.0
2010-05-20 12:25:00,31.44,31.48,31.43,31.44,371000.0,25.9962,26.0293,25.988,25.9962,371000.0
2010-05-20 12:30:00,31.44,31.46,31.39,31.39,117100.0,25.9962,26.0128,25.9549,25.9549,117100.0
2010-05-20 12:35:00,31.39,31.47,31.37,31.46,69800.0,25.9549,26.0211,25.9384,26.0128,69800.0
2010-05-20 12:40:00,31.45,31.46,31.41,31.41,68100.0,26.0045,26.0128,25.9714,25.9714,68100.0
2010-05-20 12:45:00,31.41,31.45,31.38,31.39,88400.0,25.9714,26.0045,25.9466,25.9549,88400.0
2010-05-20 12:50:00,31.38,31.39,31.28,31.29,83900.0,25.9466,25.9549,25.8639,25.8722,83900.0
2010-05-20 12:55:00,31.29,31.33,31.14,31.15,216300.0,25.8722,25.9053,25.7482,25.7565,216300.0
2010-05-20 13:00:00,31.15,31.26,31.14,31.25,394400.0,25.7565,25.8474,25.7482,25.8391,394400.0
2010-05-20 13:05:00,31.24,31.29,31.24,31.28,198000.0,25.8309,25.8722,25.8309,25.8639,198000.0
2010-05-20 13:10:00,31.27,31.36,31.27,31.34,214700.0,25.8557,25.9301,25.8557,25.9136,214700.0
2010-05-20 13:15:00,31.34,31.41,31.32,31.41,116500.0,25.9136,25.9714,25.897,25.9714,116500.0
2010-05-20 13:20:00,31.4,31.51,31.37,31.47,288300.0,25.9632,26.0541,25.9384,26.0211,288300.0
2010-05-20 13:25:00,31.47,31.58,31.44,31.51,182900.0,26.0211,26.112,25.9962,26.0541,182900.0
2010-05-20 13:30:00,31.51,31.65,31.49,31.55,200800.0,26.0541,26.1699,26.0376,26.0872,200800.0
2010-05-20 13:35:00,31.54,31.57,31.49,31.49,233000.0,26.0789,26.1037,26.0376,26.0376,233000.0
2010-05-20 13:40:00,31.49,31.61,31.49,31.61,248600.0,26.0376,26.1368,26.0376,26.1368,248600.0
2010-05-20 13:45:00,31.61,31.63,31.52,31.54,154300.0,26.1368,26.1533,26.0624,26.0789,154300.0
2010-05-20 13:50:00,31.55,31.57,31.48,31.51,123500.0,26.0872,26.1037,26.0293,26.0541,123500.0
2010-05-20 13:55:00,31.51,31.54,31.42,31.47,130100.0,26.0541,26.0789,25.9797,26.0211,130100.0
2010-05-20 14:00:00,31.47,31.5,31.35,31.37,139600.0,26.0211,26.0459,25.9218,25.9384,139600.0
2010-05-20 14:05:00,31.36,31.69,31.31,31.41,146400.0,25.9301,26.203,25.8888,25.9714,146400.0
2010-05-20 14:10:00,31.41,31.57,31.41,31.57,126800.0,25.9714,26.1037,25.9714,26.1037,126800.0
2010-05-20 14:15:00,31.56,31.63,31.51,31.63,103600.0,26.0955,26.1533,26.0541,26.1533,103600.0
2010-05-20 14:20:00,31.64,31.73,31.61,31.67,119800.0,26.1616,26.236,26.1368,26.1864,119800.0
2010-05-20 14:25:00,31.67,31.7,31.55,31.6,144200.0,26.1864,26.2112,26.0872,26.1285,144200.0
2010-05-20 14:30:00,31.59,31.7,31.56,31.68,168500.0,26.1203,26.2112,26.0955,26.1947,168500.0
2010-05-20 14:35:00,31.69,31.79,31.66,31.79,216900.0,26.203,26.2856,26.1782,26.2856,216900.0
2010-05-20 14:40:00,31.78,31.86,31.7,31.81,222500.0,26.2774,26.3435,26.2112,26.3022,222500.0
2010-05-20 14:45:00,31.81,31.86,31.74,31.82,187300.0,26.3022,26.3435,26.2443,26.3104,187300.0
2010-05-20 14:50:00,31.82,31.93,31.81,31.85,313800.0,26.3104,26.4014,26.3022,26.3353,313800.0
2010-05-20 14:55:00,31.86,31.88,31.66,31.67,288200.0,26.3435,26.3601,26.1782,26.1864,288200.0
2010-05-20 15:00:00,31.68,31.75,31.68,31.72,161100.0,26.1947,26.2526,26.1947,26.2278,161100.0
2010-05-20 15:05:00,31.72,31.73,31.55,31.68,265100.0,26.2278,26.236,26.0872,26.1947,265100.0
2010-05-20 15:10:00,31.67,31.69,31.57,31.63,146500.0,26.1864,26.203,26.1037,26.1533,146500.0
2010-05-20 15:15:00,31.61,31.69,31.57,31.63,237800.0,26.1368,26.203,26.1037,26.1533,237800.0
2010-05-20 15:20:00,31.64,31.73,31.58,31.73,106900.0,26.1616,26.236,26.112,26.236,106900.0
2010-05-20 15:25:00,31.73,31.75,31.65,31.65,443500.0,26.236,26.2526,26.1699,26.1699,443500.0
2010-05-20 15:30:00,31.65,31.71,31.64,31.69,187900.0,26.1699,26.2195,26.1616,26.203,187900.0
2010-05-20 15:35:00,31.69,31.69,31.54,31.58,319100.0,26.203,26.203,26.0789,26.112,319100.0
2010-05-20 15:40:00,31.58,31.6,31.49,31.51,353700.0,26.112,26.1285,26.0376,26.0541,353700.0
2010-05-20 15:45:00,31.5,31.5,31.35,31.43,1151600.0,26.0459,26.0459,25.9218,25.988,1151600.0
2010-05-20 15:50:00,31.43,31.44,31.31,31.32,755500.0,25.988,25.9962,25.8888,25.897,755500.0
2010-05-20 15:55:00,31.32,31.32,31.16,31.18,1334200.0,25.897,25.897,25.7647,25.7813,1334200.0
2010-05-21 09:30:00,30.34,30.8,30.34,30.71,1023400.0,25.0867,25.4671,25.0867,25.3926,1023400.0
2010-05-21 09:35:00,30.71,31.02,30.69,31.01,840600.0,25.3926,25.649,25.3761,25.6407,840600.0
2010-05-21 09:40:00,31.01,31.1,30.91,31.05,966300.0,25.6407,25.7151,25.558,25.6738,966300.0
2010-05-21 09:45:00,31.06,31.15,31.01,31.15,726800.0,25.682,25.7565,25.6407,25.7565,726800.0
2010-05-21 09:50:00,31.15,31.32,31.15,31.25,1083800.0,25.7565,25.897,25.7565,25.8391,1083800.0
2010-05-21 09:55:00,31.25,31.47,31.21,31.34,547300.0,25.8391,26.0211,25.8061,25.9136,547300.0
2010-05-21 10:00:00,31.33,31.45,31.27,31.41,266500.0,25.9053,26.0045,25.8557,25.9714,266500.0
2010-05-21 10:05:00,31.42,31.58,31.42,31.48,221300.0,25.9797,26.112,25.9797,26.0293,221300.0
2010-05-21 10:10:00,31.48,31.54,31.38,31.47,209500.0,26.0293,26.0789,25.9466,26.0211,209500.0
2010-05-21 10:15:00,31.47,31.54,31.36,31.39,342400.0,26.0211,26.0789,25.9301,25.9549,342400.0
2010-05-21 10:20:00,31.39,31.4,31.24,31.24,200500.0,25.9549,25.9632,25.8309,25.8309,200500.0
2010-05-21 10:25:00,31.24,31.32,31.21,31.23,124100.0,25.8309,25.897,25.8061,25.8226,124100.0
2010-05-21 10:30:00,31.23,31.34,31.2,31.34,337500.0,25.8226,25.9136,25.7978,25.9136,337500.0
2010-05-21 10:35:00,31.35,31.42,31.33,31.4,439400.0,25.9218,25.9797,25.9053,25.9632,439400.0
2010-05-21 10:40:00,31.41,31.46,31.31,31.32,179300.0,25.9714,26.0128,25.8888,25.897,179300.0
2010-05-21 10:45:00,31.32,31.41,31.3,31.31,92300.0,25.897,25.9714,25.8805,25.8888,92300.0
2010-05-21 10:50:00,31.31,31.4,31.27,31.35,181700.0,25.8888,25.9632,25.8557,25.9218,181700.0
2010-05-21 10:55:00,31.37,31.42,31.33,31.38,389500.0,25.9384,25.9797,25.9053,25.9466,389500.0
2010-05-21 11:00:00,31.38,31.48,31.36,31.45,481800.0,25.9466,26.0293,25.9301,26.0045,481800.0
2010-05-21 11:05:00,31.45,31.5,31.44,31.47,259400.0,26.0045,26.0459,25.9962,26.0211,259400.0
2010-05-21 11:10:00,31.47,31.48,31.41,31.48,181100.0,26.0211,26.0293,25.9714,26.0293,181100.0
2010-05-21 11:15:00,31.48,31.6,31.45,31.6,209300.0,26.0293,26.1285,26.0045,26.1285,209300.0
2010-05-21 11:20:00,31.6,31.71,31.57,31.68,305300.0,26.1285,26.2195,26.1037,26.1947,305300.0
2010-05-21 11:25:00,31.68,31.69,31.58,31.62,185600.0,26.1947,26.203,26.112,26.1451,185600.0
2010-05-21 11:30:00,31.62,31.68,31.59,31.65,213400.0,26.1451,26.1947,26.1203,26.1699,213400.0
2010-05-21 11:35:00,31.66,31.79,31.66,31.79,223300.0,26.1782,26.2856,26.1782,26.2856,223300.0
2010-05-21 11:40:00,31.79,31.85,31.76,31.84,211400.0,26.2856,26.3353,26.2608,26.327,211400.0
2010-05-21 11:45:00,31.85,31.89,31.77,31.8,130500.0,26.3353,26.3683,26.2691,26.2939,130500.0
2010-05-21 11:50:00,31.8,31.9,31.8,31.83,184600.0,26.2939,26.3766,26.2939,26.3187,184600.0
2010-05-21 11:55:00,31.82,31.84,31.76,31.79,106700.0,26.3104,26.327,26.2608,26.2856,106700.0
2010-05-21 12:00:00,31.79,31.8,31.66,31.72,123600.0,26.2856,26.2939,26.1782,26.2278,123600.0
2010-05-21 12:05:00,31.72,31.75,31.69,31.7,49700.0,26.2278,26.2526,26.203,26.2112,49700.0
2010-05-21 12:10:00,31.7,31.7,31.64,31.68,94200.0,26.2112,26.2112,26.1616,26.1947,94200.0
2010-05-21 12:15:00,31.68,31.78,31.67,31.78,61000.0,26.1947,26.2774,26.1864,26.2774,61000.0
2010-05-21 12:20:00,31.79,31.85,31.75,31.82,61900.0,26.2856,26.3353,26.2526,26.3104,61900.0
2010-05-21 12:25:00,31.82,31.83,31.78,31.79,37800.0,26.3104,26.3187,26.2774,26.2856,37800.0
2010-05-21 12:30:00,31.78,31.8,31.66,31.68,116500.0,26.2774,26.2939,26.1782,26.1947,116500.0
2010-05-21 12:35:00,31.68,31.75,31.67,31.74,104500.0,26.1947,26.2526,26.1864,26.2443,104500.0
2010-05-21 12:40:00,31.75,31.77,31.72,31.72,56300.0,26.2526,26.2691,26.2278,26.2278,56300.0
2010-05-21 12:45:00,31.73,31.73,31.59,31.59,75800.0,26.236,26.236,26.1203,26.1203,75800.0
2010-05-21 12:50:00,31.59,31.69,31.58,31.68,36300.0,26.1203,26.203,26.112,26.1947,36300.0
2010-05-21 12:55:00,31.68,31.68,31.6,31.61,65500.0,26.1947,26.1947,26.1285,26.1368,65500.0
2010-05-21 13:00:00,31.61,31.63,31.52,31.54,44100.0,26.1368,26.1533,26.0624,26.0789,44100.0
2010-05-21 13:05:00,31.53,31.61,31.53,31.61,31900.0,26.0707,26.1368,26.0707,26.1368,31900.0
2010-05-21 13:10:00,31.61,31.69,31.61,31.67,76100.0,26.1368,26.203,26.1368,26.1864,76100.0
2010-05-21 13:15:00,31.67,31.7,31.62,31.64,80100.0,26.1864,26.2112,26.1451,26.1616,80100.0
2010-05-21 13:20:00,31.64,31.65,31.5,31.54,194000.0,26.1616,26.1699,26.0459,26.0789,194000.0
2010-05-21 13:25:00,31.54,31.57,31.5,31.55,152000.0,26.0789,26.1037,26.0459,26.0872,152000.0
2010-05-21 13:30:00,31.56,31.63,31.53,31.63,146300.0,26.0955,26.1533,26.0707,26.1533,146300.0
2010-05-21 13:35:00,31.63,31.65,31.56,31.59,90100.0,26.1533,26.1699,26.0955,26.1203,90100.0
2010-05-21 13:40:00,31.59,31.63,31.59,31.61,93400.0,26.1203,26.1533,26.1203,26.1368,93400.0
2010-05-21 13:45:00,31.62,31.66,31.61,31.65,131800.0,26.1451,26.1782,26.1368,26.1699,131800.0
2010-05-21 13:50:00,31.64,31.66,31.61,31.63,73600.0,26.1616,26.1782,26.1368,26.1533,73600.0
2010-05-21 13:55:00,31.64,31.65,31.61,31.64,43000.0,26.1616,26.1699,26.1368,26.1616,43000.0
2010-05-21 14:00:00,31.64,31.68,31.59,31.61,94100.0,26.1616,26.1947,26.1203,26.1368,94100.0
2010-05-21 14:05:00,31.61,31.62,31.52,31.57,48800.0,26.1368,26.1451,26.0624,26.1037,48800.0
2010-05-21 14:10:00,31.57,31.59,31.52,31.52,76800.0,26.1037,26.1203,26.0624,26.0624,76800.0
2010-05-21 14:15:00,31.52,31.52,31.45,31.5,69100.0,26.0624,26.0624,26.0045,26.0459,69100.0
2010-05-21 14:20:00,31.51,31.52,31.45,31.52,187700.0,26.0541,26.0624,26.0045,26.0624,187700.0
2010-05-21 14:25:00,31.51,31.56,31.48,31.54,108700.0,26.0541,26.0955,26.0293,26.0789,108700.0
2010-05-21 14:30:00,31.54,31.59,31.54,31.59,120600.0,26.0789,26.1203,26.0789,26.1203,120600.0
2010-05-21 14:35:00,31.58,31.59,31.49,31.5,190200.0,26.112,26.1203,26.0376,26.0459,190200.0
2010-05-21 14:40:00,31.51,31.55,31.47,31.49,58500.0,26.0541,26.0872,26.0211,26.0376,58500.0
2010-05-21 14:45:00,31.5,31.5,31.36,31.43,104900.0,26.0459,26.0459,25.9301,25.988,104900.0
2010-05-21 14:50:00,31.43,31.44,31.37,31.39,94900.0,25.988,25.9962,25.9384,25.9549,94900.0
2010-05-21 14:55:00,31.38,31.46,31.35,31.46,201400.0,25.9466,26.0128,25.9218,26.0128,201400.0
2010-05-21 15:00:00,31.45,31.51,31.43,31.5,93300.0,26.0045,26.0541,25.988,26.0459,93300.0
2010-05-21 15:05:00,31.5,31.52,31.45,31.47,92200.0,26.0459,26.0624,26.0045,26.0211,92200.0
2010-05-21 15:10:00,31.47,31.48,31.4,31.4,93200.0,26.0211,26.0293,25.9632,25.9632,93200.0
2010-05-21 15:15:00,31.4,31.41,31.3,31.34,238200.0,25.9632,25.9714,25.8805,25.9136,238200.0
2010-05-21 15:20:00,31.34,31.49,31.33,31.45,273000.0,25.9136,26.0376,25.9053,26.0045,273000.0
2010-05-21 15:25:00,31.44,31.48,31.39,31.42,143300.0,25.9962,26.0293,25.9549,25.9797,143300.0
2010-05-21 15:30:00,31.43,31.43,31.35,31.39,365900.0,25.988,25.988,25.9218,25.9549,365900.0
2010-05-21 15:35:00,31.39,31.42,31.33,31.38,279500.0,25.9549,25.9797,25.9053,25.9466,279500.0
2010-05-21 15:40:00,31.38,31.54,31.35,31.52,334500.0,25.9466,26.0789,25.9218,26.0624,334500.0
2010-05-21 15:45:00,31.52,31.64,31.49,31.53,345400.0,26.0624,26.1616,26.0376,26.0707,345400.0
2010-05-21 15:50:00,31.52,31.7,31.52,31.67,757700.0,26.0624,26.2112,26.0624,26.1864,757700.0
2010-05-21 15:55:00,31.66,31.74,31.65,31.73,848100.0,26.1782,26.2443,26.1699,26.236,848100.0
2010-05-24 09:30:00,31.7,31.77,31.48,31.65,393800.0,26.2112,26.2691,26.0293,26.1699,393800.0
2010-05-24 09:35:00,31.65,31.77,31.65,31.67,105700.0,26.1699,26.2691,26.1699,26.1864,105700.0
2010-05-24 09:40:00,31.69,31.7,31.47,31.47,130400.0,26.203,26.2112,26.0211,26.0211,130400.0
2010-05-24 09:45:00,31.49,31.63,31.48,31.61,211800.0,26.0376,26.1533,26.0293,26.1368,211800.0
2010-05-24 09:50:00,31.62,31.62,31.49,31.52,221900.0,26.1451,26.1451,26.0376,26.0624,221900.0
2010-05-24 09:55:00,31.53,31.56,31.46,31.52,144500.0,26.0707,26.0955,26.0128,26.0624,144500.0
2010-05-24 10:00:00,31.53,31.64,31.45,31.52,401100.0,26.0707,26.1616,26.0045,26.0624,401100.0
2010-05-24 10:05:00,31.52,31.68,31.52,31.64,160900.0,26.0624,26.1947,26.0624,26.1616,160900.0
2010-05-24 10:10:00,31.62,31.68,31.59,31.68,375800.0,26.1451,26.1947,26.1203,26.1947,375800.0
2010-05-24 10:15:00,31.69,31.72,31.66,31.72,124300.0,26.203,26.2278,26.1782,26.2278,124300.0
2010-05-24 10:20:00,31.72,31.77,31.67,31.72,145100.0,26.2278,26.2691,26.1864,26.2278,145100.0
2010-05-24 10:25:00,31.72,31.78,31.7,31.77,133400.0,26.2278,26.2774,26.2112,26.2691,133400.0
2010-05-24 10:30:00,31.78,31.85,31.77,31.82,174600.0,26.2774,26.3353,26.2691,26.3104,174600.0
2010-05-24 10:35:00,31.82,31.87,31.81,31.85,329400.0,26.3104,26.3518,26.3022,26.3353,329400.0
2010-05-24 10:40:00,31.85,31.88,31.81,31.82,111400.0,26.3353,26.3601,26.3022,26.3104,111400.0
2010-05-24 10:45:00,31.82,31.83,31.74,31.75,173700.0,26.3104,26.3187,26.2443,26.2526,173700.0
2010-05-24 10:50:00,31.76,31.77,31.69,31.7,175100.0,26.2608,26.2691,26.203,26.2112,175100.0
2010-05-24 10:55:00,31.71,31.76,31.71,31.73,135900.0,26.2195,26.2608,26.2195,26.236,135900.0
2010-05-24 11:00:00,31.73,31.73,31.66,31.69,185100.0,26.236,26.236,26.1782,26.203,185100.0
2010-05-24 11:05:00,31.69,31.72,31.68,31.7,78200.0,26.203,26.2278,26.1947,26.2112,78200.0
2010-05-24 11:10:00,31.71,31.75,31.68,31.69,144100.0,26.2195,26.2526,26.1947,26.203,144100.0
2010-05-24 11:15:00,31.68,31.69,31.63,31.68,71000.0,26.1947,26.203,26.1533,26.1947,71000.0
2010-05-24 11:20:00,31.68,31.7,31.66,31.68,45900.0,26.1947,26.2112,26.1782,26.1947,45900.0
2010-05-24 11:25:00,31.69,31.71,31.65,31.7,120300.0,26.203,26.2195,26.1699,26.2112,120300.0
2010-05-24 11:30:00,31.71,31.72,31.67,31.7,89800.0,26.2195,26.2278,26.1864,26.2112,89800.0
2010-05-24 11:35:00,31.7,31.76,31.7,31.74,115900.0,26.2112,26.2608,26.2112,26.2443,115900.0
2010-05-24 11:40:00,31.75,31.81,31.73,31.79,69100.0,26.2526,26.3022,26.236,26.2856,69100.0
2010-05-24 11:45:00,31.79,31.84,31.79,31.84,95900.0,26.2856,26.327,26.2856,26.327,95900.0
2010-05-24 11:50:00,31.84,31.84,31.78,31.81,106600.0,26.327,26.327,26.2774,26.3022,106600.0
2010-05-24 11:55:00,31.8,31.88,31.8,31.84,609400.0,26.2939,26.3601,26.2939,26.327,609400.0
2010-05-24 12:00:00,31.83,31.87,31.83,31.86,300300.0,26.3187,26.3518,26.3187,26.3435,300300.0
2010-05-24 12:05:00,31.87,31.95,31.87,31.93,226700.0,26.3518,26.4179,26.3518,26.4014,226700.0
2010-05-24 12:10:00,31.93,31.95,31.92,31.92,50200.0,26.4014,26.4179,26.3931,26.3931,50200.0
2010-05-24 12:15:00,31.93,31.94,31.87,31.88,113500.0,26.4014,26.4097,26.3518,26.3601,113500.0
2010-05-24 12:20:00,31.89,31.89,31.85,31.87,54700.0,26.3683,26.3683,26.3353,26.3518,54700.0
2010-05-24 12:25:00,31.87,31.91,31.87,31.91,66000.0,26.3518,26.3849,26.3518,26.3849,66000.0
2010-05-24 12:30:00,31.92,31.95,31.9,31.9,56700.0,26.3931,26.4179,26.3766,26.3766,56700.0
2010-05-24 12:35:00,31.9,31.9,31.84,31.85,105600.0,26.3766,26.3766,26.327,26.3353,105600.0
2010-05-24 12:40:00,31.85,31.88,31.84,31.85,117800.0,26.3353,26.3601,26.327,26.3353,117800.0
2010-05-24 12:45:00,31.85,31.88,31.84,31.88,121300.0,26.3353,26.3601,26.327,26.3601,121300.0
2010-05-24 12:50:00,31.89,31.96,31.87,31.91,312300.0,26.3683,26.4262,26.3518,26.3849,312300.0
2010-05-24 12:55:00,31.91,31.92,31.9,31.91,24300.0,26.3849,26.3931,26.3766,26.3849,24300.0
2010-05-24 13:00:00,31.91,31.94,31.89,31.89,129900.0,26.3849,26.4097,26.3683,26.3683,129900.0
2010-05-24 13:05:00,31.89,31.89,31.84,31.86,39700.0,26.3683,26.3683,26.327,26.3435,39700.0
2010-05-24 13:10:00,31.85,31.88,31.85,31.88,33700.0,26.3353,26.3601,26.3353,26.3601,33700.0
2010-05-24 13:15:00,31.87,31.88,31.83,31.84,83200.0,26.3518,26.3601,26.3187,26.327,83200.0
2010-05-24 13:20:00,31.84,31.87,31.83,31.86,69200.0,26.327,26.3518,26.3187,26.3435,69200.0
2010-05-24 13:25:00,31.86,31.92,31.85,31.86,118200.0,26.3435,26.3931,26.3353,26.3435,118200.0
2010-05-24 13:30:00,31.86,31.89,31.82,31.83,55100.0,26.3435,26.3683,26.3104,26.3187,55100.0
2010-05-24 13:35:00,31.83,31.84,31.8,31.81,50400.0,26.3187,26.327,26.2939,26.3022,50400.0
2010-05-24 13:40:00,31.8,31.84,31.79,31.79,93500.0,26.2939,26.327,26.2856,26.2856,93500.0
2010-05-24 13:45:00,31.78,31.81,31.75,31.76,188900.0,26.2774,26.3022,26.2526,26.2608,188900.0
2010-05-24 13:50:00,31.76,31.78,31.72,31.76,127000.0,26.2608,26.2774,26.2278,26.2608,127000.0
2010-05-24 13:55:00,31.76,31.8,31.74,31.8,73100.0,26.2608,26.2939,26.2443,26.2939,73100.0
2010-05-24 14:00:00,31.79,31.82,31.74,31.75,95100.0,26.2856,26.3104,26.2443,26.2526,95100.0
2010-05-24 14:05:00,31.75,31.78,31.74,31.78,29400.0,26.2526,26.2774,26.2443,26.2774,29400.0
2010-05-24 14:10:00,31.79,31.85,31.79,31.83,51100.0,26.2856,26.3353,26.2856,26.3187,51100.0
2010-05-24 14:15:00,31.83,31.83,31.81,31.82,49900.0,26.3187,26.3187,26.3022,26.3104,49900.0
2010-05-24 14:20:00,31.82,31.83,31.78,31.83,56800.0,26.3104,26.3187,26.2774,26.3187,56800.0
2010-05-24 14:25:00,31.83,31.85,31.79,31.82,38000.0,26.3187,26.3353,26.2856,26.3104,38000.0
2010-05-24 14:30:00,31.83,31.86,31.78,31.86,76300.0,26.3187,26.3435,26.2774,26.3435,76300.0
2010-05-24 14:35:00,31.86,31.87,31.8,31.82,160600.0,26.3435,26.3518,26.2939,26.3104,160600.0
2010-05-24 14:40:00,31.81,31.84,31.79,31.81,94100.0,26.3022,26.327,26.2856,26.3022,94100.0
2010-05-24 14:45:00,31.81,31.81,31.72,31.74,77000.0,26.3022,26.3022,26.2278,26.2443,77000.0
2010-05-24 14:50:00,31.73,31.79,31.72,31.79,42400.0,26.236,26.2856,26.2278,26.2856,42400.0
2010-05-24 14:55:00,31.79,31.79,31.74,31.76,56300.0,26.2856,26.2856,26.2443,26.2608,56300.0
2010-05-24 15:00:00,31.75,31.77,31.69,31.7,109600.0,26.2526,26.2691,26.203,26.2112,109600.0
2010-05-24 15:05:00,31.7,31.71,31.63,31.63,151400.0,26.2112,26.2195,26.1533,26.1533,151400.0
2010-05-24 15:10:00,31.63,31.71,31.62,31.71,145200.0,26.1533,26.2195,26.1451,26.2195,145200.0
2010-05-24 15:15:00,31.71,31.73,31.69,31.7,43000.0,26.2195,26.236,26.203,26.2112,43000.0
2010-05-24 15:20:00,31.7,31.76,31.7,31.75,76100.0,26.2112,26.2608,26.2112,26.2526,76100.0
2010-05-24 15:25:00,31.74,31.75,31.72,31.73,49400.0,26.2443,26.2526,26.2278,26.236,49400.0
2010-05-24 15:30:00,31.72,31.8,31.7,31.79,53200.0,26.2278,26.2939,26.2112,26.2856,53200.0
2010-05-24 15:35:00,31.79,31.8,31.74,31.77,115600.0,26.2856,26.2939,26.2443,26.2691,115600.0
2010-05-24 15:40:00,31.77,31.8,31.75,31.76,104000.0,26.2691,26.2939,26.2526,26.2608,104000.0
2010-05-24 15:45:00,31.76,31.76,31.64,31.65,174100.0,26.2608,26.2608,26.1616,26.1699,174100.0
2010-05-24 15:50:00,31.65,31.65,31.5,31.51,295600.0,26.1699,26.1699,26.0459,26.0541,295600.0
2010-05-24 15:55:00,31.51,31.52,31.46,31.5,1243200.0,26.0541,26.0624,26.0128,26.0459,1243200.0
2010-05-25 09:30:00,30.77,30.81,30.64,30.75,367400.0,25.4423,25.4753,25.3348,25.4257,367400.0
2010-05-25 09:35:00,30.75,30.77,30.57,30.57,314900.0,25.4257,25.4423,25.2769,25.2769,314900.0
2010-05-25 09:40:00,30.56,30.68,30.48,30.67,350600.0,25.2686,25.3678,25.2025,25.3596,350600.0
2010-05-25 09:45:00,30.67,30.83,30.66,30.79,287700.0,25.3596,25.4919,25.3513,25.4588,287700.0
2010-05-25 09:50:00,30.8,30.86,30.75,30.81,170000.0,25.4671,25.5167,25.4257,25.4753,170000.0
2010-05-25 09:55:00,30.79,30.86,30.78,30.81,191400.0,25.4588,25.5167,25.4505,25.4753,191400.0
2010-05-25 10:00:00,30.81,31.13,30.8,31.12,331500.0,25.4753,25.7399,25.4671,25.7317,331500.0
2010-05-25 10:05:00,31.12,31.13,30.92,30.94,238700.0,25.7317,25.7399,25.5663,25.5828,238700.0
2010-05-25 10:10:00,30.95,31.02,30.91,31.01,195400.0,25.5911,25.649,25.558,25.6407,195400.0
2010-05-25 10:15:00,31.01,31.17,31.01,31.12,192300.0,25.6407,25.773,25.6407,25.7317,192300.0
2010-05-25 10:20:00,31.12,31.15,31.01,31.1,170400.0,25.7317,25.7565,25.6407,25.7151,170400.0
2010-05-25 10:25:00,31.1,31.13,30.99,31.0,135100.0,25.7151,25.7399,25.6242,25.6324,135100.0
2010-05-25 10:30:00,30.99,31.05,30.96,30.98,171300.0,25.6242,25.6738,25.5994,25.6159,171300.0
2010-05-25 10:35:00,30.97,31.04,30.94,30.94,158900.0,25.6076,25.6655,25.5828,25.5828,158900.0
2010-05-25 10:40:00,30.94,31.0,30.91,30.92,136400.0,25.5828,25.6324,25.558,25.5663,136400.0
2010-05-25 10:45:00,30.93,30.95,30.88,30.91,234700.0,25.5745,25.5911,25.5332,25.558,234700.0
2010-05-25 10:50:00,30.91,30.96,30.86,30.91,231700.0,25.558,25.5994,25.5167,25.558,231700.0
2010-05-25 10:55:00,30.91,31.0,30.9,30.98,125200.0,25.558,25.6324,25.5497,25.6159,125200.0
2010-05-25 11:00:00,30.98,31.02,30.97,31.0,60000.0,25.6159,25.649,25.6076,25.6324,60000.0
2010-05-25 11:05:00,31.0,31.15,31.0,31.08,269700.0,25.6324,25.7565,25.6324,25.6986,269700.0
2010-05-25 11:10:00,31.08,31.09,31.01,31.06,173200.0,25.6986,25.7068,25.6407,25.682,173200.0
2010-05-25 11:15:00,31.06,31.1,31.03,31.03,140500.0,25.682,25.7151,25.6572,25.6572,140500.0
2010-05-25 11:20:00,31.03,31.08,31.02,31.05,173800.0,25.6572,25.6986,25.649,25.6738,173800.0
2010-05-25 11:25:00,31.06,31.13,31.06,31.1,128200.0,25.682,25.7399,25.682,25.7151,128200.0
2010-05-25 11:30:00,31.09,31.1,31.05,31.06,80200.0,25.7068,25.7151,25.6738,25.682,80200.0
2010-05-25 11:35:00,31.05,31.06,31.02,31.06,102900.0,25.6738,25.682,25.649,25.682,102900.0
2010-05-25 11:40:00,31.06,31.11,31.04,31.06,76100.0,25.682,25.7234,25.6655,25.682,76100.0
2010-05-25 11:45:00,31.07,31.09,31.04,31.05,79200.0,25.6903,25.7068,25.6655,25.6738,79200.0
2010-05-25 11:50:00,31.05,31.14,31.05,31.13,84500.0,25.6738,25.7482,25.6738,25.7399,84500.0
2010-05-25 11:55:00,31.13,31.23,31.12,31.21,114000.0,25.7399,25.8226,25.7317,25.8061,114000.0
2010-05-25 12:00:00,31.22,31.32,31.21,31.31,112900.0,25.8143,25.897,25.8061,25.8888,112900.0
2010-05-25 12:05:00,31.3,31.3,31.24,31.24,655900.0,25.8805,25.8805,25.8309,25.8309,655900.0
2010-05-25 12:10:00,31.24,31.34,31.23,31.34,262400.0,25.8309,25.9136,25.8226,25.9136,262400.0
2010-05-25 12:15:00,31.35,31.35,31.29,31.29,127500.0,25.9218,25.9218,25.8722,25.8722,127500.0
2010-05-25 12:20:00,31.29,31.3,31.22,31.23,66600.0,25.8722,25.8805,25.8143,25.8226,66600.0
2010-05-25 12:25:00,31.23,31.3,31.2,31.2,94400.0,25.8226,25.8805,25.7978,25.7978,94400.0
2010-05-25 12:30:00,31.2,31.22,31.15,31.16,228200.0,25.7978,25.8143,25.7565,25.7647,228200.0
2010-05-25 12:35:00,31.16,31.2,31.15,31.18,74300.0,25.7647,25.7978,25.7565,25.7813,74300.0
2010-05-25 12:40:00,31.18,31.18,31.09,31.1,242500.0,25.7813,25.7813,25.7068,25.7151,242500.0
2010-05-25 12:45:00,31.1,31.18,31.1,31.17,21400.0,25.7151,25.7813,25.7151,25.773,21400.0
2010-05-25 12:50:00,31.17,31.18,31.15,31.16,45100.0,25.773,25.7813,25.7565,25.7647,45100.0
2010-05-25 12:55:00,31.17,31.23,31.16,31.19,53500.0,25.773,25.8226,25.7647,25.7895,53500.0
2010-05-25 13:00:00,31.18,31.21,31.13,31.15,91600.0,25.7813,25.8061,25.7399,25.7565,91600.0
2010-05-25 13:05:00,31.16,31.16,31.07,31.07,97800.0,25.7647,25.7647,25.6903,25.6903,97800.0
2010-05-25 13:10:00,31.06,31.08,31.02,31.06,69100.0,25.682,25.6986,25.649,25.682,69100.0
2010-05-25 13:15:00,31.06,31.08,31.03,31.08,26700.0,25.682,25.6986,25.6572,25.6986,26700.0
2010-05-25 13:20:00,31.09,31.16,31.07,31.12,75200.0,25.7068,25.7647,25.6903,25.7317,75200.0
2010-05-25 13:25:00,31.12,31.14,31.11,31.13,20500.0,25.7317,25.7482,25.7234,25.7399,20500.0
2010-05-25 13:30:00,31.13,31.13,31.06,31.09,93300.0,25.7399,25.7399,25.682,25.7068,93300.0
2010-05-25 13:35:00,31.09,31.11,31.04,31.07,56800.0,25.7068,25.7234,25.6655,25.6903,56800.0
2010-05-25 13:40:00,31.06,31.07,31.01,31.03,107500.0,25.682,25.6903,25.6407,25.6572,107500.0
2010-05-25 13:45:00,31.04,31.08,31.03,31.06,92900.0,25.6655,25.6986,25.6572,25.682,92900.0
2010-05-25 13:50:00,31.06,31.14,31.04,31.1,65600.0,25.682,25.7482,25.6655,25.7151,65600.0
2010-05-25 13:55:00,31.1,31.13,31.05,31.09,90600.0,25.7151,25.7399,25.6738,25.7068,90600.0
2010-05-25 14:00:00,31.08,31.11,31.02,31.11,104900.0,25.6986,25.7234,25.649,25.7234,104900.0
2010-05-25 14:05:00,31.12,31.21,31.1,31.14,147300.0,25.7317,25.8061,25.7151,25.7482,147300.0
2010-05-25 14:10:00,31.15,31.25,31.15,31.25,47500.0,25.7565,25.8391,25.7565,25.8391,47500.0
2010-05-25 14:15:00,31.25,31.31,31.21,31.31,51700.0,25.8391,25.8888,25.8061,25.8888,51700.0
2010-05-25 14:20:00,31.32,31.32,31.24,31.28,128200.0,25.897,25.897,25.8309,25.8639,128200.0
2010-05-25 14:25:00,31.29,31.36,31.29,31.31,76100.0,25.8722,25.9301,25.8722,25.8888,76100.0
2010-05-25 14:30:00,31.3,31.36,31.28,31.28,128600.0,25.8805,25.9301,25.8639,25.8639,128600.0
2010-05-25 14:35:00,31.27,31.34,31.27,31.29,92700.0,25.8557,25.9136,25.8557,25.8722,92700.0
2010-05-25 14:40:00,31.29,31.42,31.27,31.38,101200.0,25.8722,25.9797,25.8557,25.9466,101200.0
2010-05-25 14:45:00,31.38,31.51,31.36,31.49,466800.0,25.9466,26.0541,25.9301,26.0376,466800.0
2010-05-25 14:50:00,31.49,31.52,31.42,31.5,290000.0,26.0376,26.0624,25.9797,26.0459,290000.0
2010-05-25 14:55:00,31.5,31.5,31.4,31.42,221600.0,26.0459,26.0459,25.9632,25.9797,221600.0
2010-05-25 15:00:00,31.42,31.52,31.41,31.48,302200.0,25.9797,26.0624,25.9714,26.0293,302200.0
2010-05-25 15:05:00,31.46,31.57,31.46,31.54,135700.0,26.0128,26.1037,26.0128,26.0789,135700.0
2010-05-25 15:10:00,31.54,31.56,31.43,31.45,268700.0,26.0789,26.0955,25.988,26.0045,268700.0
2010-05-25 15:15:00,31.46,31.49,31.43,31.49,220600.0,26.0128,26.0376,25.988,26.0376,220600.0
2010-05-25 15:20:00,31.49,31.68,31.49,31.67,256600.0,26.0376,26.1947,26.0376,26.1864,256600.0
2010-05-25 15:25:00,31.67,31.7,31.62,31.67,508300.0,26.1864,26.2112,26.1451,26.1864,508300.0
2010-05-25 15:30:00,31.67,31.75,31.65,31.71,271400.0,26.1864,26.2526,26.1699,26.2195,271400.0
2010-05-25 15:35:00,31.72,31.78,31.65,31.66,247800.0,26.2278,26.2774,26.1699,26.1782,247800.0
2010-05-25 15:40:00,31.66,31.75,31.65,31.72,152200.0,26.1782,26.2526,26.1699,26.2278,152200.0
2010-05-25 15:45:00,31.72,31.76,31.66,31.75,333100.0,26.2278,26.2608,26.1782,26.2526,333100.0
2010-05-25 15:50:00,31.75,31.75,31.63,31.71,389700.0,26.2526,26.2526,26.1533,26.2195,389700.0
2010-05-25 15:55:00,31.7,31.79,31.7,31.78,542200.0,26.2112,26.2856,26.2112,26.2774,542200.0
2010-05-26 09:30:00,32.03,32.09,31.92,32.05,486600.0,26.4841,26.5337,26.3931,26.5006,486600.0
2010-05-26 09:35:00,32.05,32.21,32.03,32.21,239000.0,26.5006,26.6329,26.4841,26.6329,239000.0
2010-05-26 09:40:00,32.22,32.3,32.17,32.3,339400.0,26.6412,26.7073,26.5998,26.7073,339400.0
2010-05-26 09:45:00,32.29,32.29,32.2,32.25,104400.0,26.6991,26.6991,26.6247,26.666,104400.0
2010-05-26 09:50:00,32.25,32.28,32.21,32.28,141600.0,26.666,26.6908,26.6329,26.6908,141600.0
2010-05-26 09:55:00,32.27,32.34,32.27,32.31,237500.0,26.6825,26.7404,26.6825,26.7156,237500.0
2010-05-26 10:00:00,32.32,32.4,32.32,32.34,496900.0,26.7239,26.79,26.7239,26.7404,496900.0
2010-05-26 10:05:00,32.35,32.35,32.27,32.29,165800.0,26.7487,26.7487,26.6825,26.6991,165800.0
2010-05-26 10:10:00,32.29,32.31,32.26,32.31,79000.0,26.6991,26.7156,26.6743,26.7156,79000.0
2010-05-26 10:15:00,32.3,32.36,32.29,32.34,96800.0,26.7073,26.7569,26.6991,26.7404,96800.0
2010-05-26 10:20:00,32.34,32.34,32.27,32.29,134900.0,26.7404,26.7404,26.6825,26.6991,134900.0
2010-05-26 10:25:00,32.29,32.29,32.24,32.26,98000.0,26.6991,26.6991,26.6577,26.6743,98000.0
2010-05-26 10:30:00,32.26,32.33,32.25,32.33,121400.0,26.6743,26.7321,26.666,26.7321,121400.0
2010-05-26 10:35:00,32.33,32.39,32.31,32.36,100800.0,26.7321,26.7818,26.7156,26.7569,100800.0
2010-05-26 10:40:00,32.36,32.37,32.32,32.34,143500.0,26.7569,26.7652,26.7239,26.7404,143500.0
2010-05-26 10:45:00,32.34,32.35,32.28,32.28,98400.0,26.7404,26.7487,26.6908,26.6908,98400.0
2010-05-26 10:50:00,32.28,32.31,32.22,32.23,63800.0,26.6908,26.7156,26.6412,26.6495,63800.0
2010-05-26 10:55:00,32.23,32.23,32.14,32.19,111600.0,26.6495,26.6495,26.575,26.6164,111600.0
2010-05-26 11:00:00,32.19,32.19,32.11,32.12,89900.0,26.6164,26.6164,26.5502,26.5585,89900.0
2010-05-26 11:05:00,32.12,32.19,32.1,32.19,77900.0,26.5585,26.6164,26.542,26.6164,77900.0
2010-05-26 11:10:00,32.19,32.23,32.18,32.21,69100.0,26.6164,26.6495,26.6081,26.6329,69100.0
2010-05-26 11:15:00,32.21,32.23,32.16,32.23,63300.0,26.6329,26.6495,26.5916,26.6495,63300.0
2010-05-26 11:20:00,32.23,32.23,32.14,32.16,105800.0,26.6495,26.6495,26.575,26.5916,105800.0
2010-05-26 11:25:00,32.15,32.17,32.03,32.03,114100.0,26.5833,26.5998,26.4841,26.4841,114100.0
2010-05-26 11:30:00,32.03,32.08,32.03,32.08,158300.0,26.4841,26.5254,26.4841,26.5254,158300.0
2010-05-26 11:35:00,32.08,32.16,32.07,32.11,67700.0,26.5254,26.5916,26.5172,26.5502,67700.0
2010-05-26 11:40:00,32.11,32.15,32.1,32.1,102200.0,26.5502,26.5833,26.542,26.542,102200.0
2010-05-26 11:45:00,32.1,32.13,32.0,32.05,92800.0,26.542,26.5668,26.4593,26.5006,92800.0
2010-05-26 11:50:00,32.06,32.09,32.01,32.07,152800.0,26.5089,26.5337,26.4676,26.5172,152800.0
2010-05-26 11:55:00,32.08,32.15,32.08,32.14,99600.0,26.5254,26.5833,26.5254,26.575,99600.0
2010-05-26 12:00:00,32.15,32.17,32.12,32.17,55000.0,26.5833,26.5998,26.5585,26.5998,55000.0
2010-05-26 12:05:00,32.17,32.21,32.17,32.21,33300.0,26.5998,26.6329,26.5998,26.6329,33300.0
2010-05-26 12:10:00,32.21,32.22,32.17,32.17,33200.0,26.6329,26.6412,26.5998,26.5998,33200.0
2010-05-26 12:15:00,32.17,32.22,32.17,32.2,42000.0,26.5998,26.6412,26.5998,26.6247,42000.0
2010-05-26 12:20:00,32.2,32.24,32.2,32.21,42000.0,26.6247,26.6577,26.6247,26.6329,42000.0
2010-05-26 12:25:00,32.2,32.22,32.13,32.14,60400.0,26.6247,26.6412,26.5668,26.575,60400.0
2010-05-26 12:30:00,32.15,32.16,32.12,32.15,55500.0,26.5833,26.5916,26.5585,26.5833,55500.0
2010-05-26 12:35:00,32.15,32.19,32.15,32.17,48500.0,26.5833,26.6164,26.5833,26.5998,48500.0
2010-05-26 12:40:00,32.16,32.16,32.06,32.1,89600.0,26.5916,26.5916,26.5089,26.542,89600.0
2010-05-26 12:45:00,32.11,32.15,32.09,32.09,78100.0,26.5502,26.5833,26.5337,26.5337,78100.0
2010-05-26 12:50:00,32.08,32.18,32.07,32.18,40600.0,26.5254,26.6081,26.5172,26.6081,40600.0
2010-05-26 12:55:00,32.17,32.19,32.15,32.19,37100.0,26.5998,26.6164,26.5833,26.6164,37100.0
2010-05-26 13:00:00,32.19,32.21,32.18,32.19,35300.0,26.6164,26.6329,26.6081,26.6164,35300.0
2010-05-26 13:05:00,32.19,32.24,32.18,32.24,63900.0,26.6164,26.6577,26.6081,26.6577,63900.0
2010-05-26 13:10:00,32.23,32.24,32.18,32.18,34000.0,26.6495,26.6577,26.6081,26.6081,34000.0
2010-05-26 13:15:00,32.19,32.23,32.17,32.17,72600.0,26.6164,26.6495,26.5998,26.5998,72600.0
2010-05-26 13:20:00,32.17,32.23,32.17,32.23,54600.0,26.5998,26.6495,26.5998,26.6495,54600.0
2010-05-26 13:25:00,32.23,32.23,32.19,32.21,77300.0,26.6495,26.6495,26.6164,26.6329,77300.0
2010-05-26 13:30:00,32.2,32.24,32.18,32.24,106300.0,26.6247,26.6577,26.6081,26.6577,106300.0
2010-05-26 13:35:00,32.24,32.33,32.24,32.32,47700.0,26.6577,26.7321,26.6577,26.7239,47700.0
2010-05-26 13:40:00,32.32,32.36,32.31,32.35,82000.0,26.7239,26.7569,26.7156,26.7487,82000.0
2010-05-26 13:45:00,32.35,32.35,32.28,32.31,21300.0,26.7487,26.7487,26.6908,26.7156,21300.0
2010-05-26 13:50:00,32.31,32.31,32.28,32.28,35500.0,26.7156,26.7156,26.6908,26.6908,35500.0
2010-05-26 13:55:00,32.28,32.32,32.24,32.27,50000.0,26.6908,26.7239,26.6577,26.6825,50000.0
2010-05-26 14:00:00,32.27,32.31,32.22,32.23,79200.0,26.6825,26.7156,26.6412,26.6495,79200.0
2010-05-26 14:05:00,32.24,32.27,32.24,32.25,75800.0,26.6577,26.6825,26.6577,26.666,75800.0
2010-05-26 14:10:00,32.25,32.25,32.17,32.18,83800.0,26.666,26.666,26.5998,26.6081,83800.0
2010-05-26 14:15:00,32.18,32.22,32.16,32.22,41000.0,26.6081,26.6412,26.5916,26.6412,41000.0
2010-05-26 14:20:00,32.21,32.23,32.12,32.18,125900.0,26.6329,26.6495,26.5585,26.6081,125900.0
2010-05-26 14:25:00,32.19,32.19,32.13,32.17,119600.0,26.6164,26.6164,26.5668,26.5998,119600.0
2010-05-26 14:30:00,32.17,32.2,32.01,32.09,228400.0,26.5998,26.6247,26.4676,26.5337,228400.0
2010-05-26 14:35:00,32.09,32.1,31.97,32.08,190600.0,26.5337,26.542,26.4345,26.5254,190600.0
2010-05-26 14:40:00,32.08,32.11,32.01,32.04,267900.0,26.5254,26.5502,26.4676,26.4924,267900.0
2010-05-26 14:45:00,32.03,32.05,31.95,32.0,111300.0,26.4841,26.5006,26.4179,26.4593,111300.0
2010-05-26 14:50:00,32.0,32.0,31.93,31.95,177100.0,26.4593,26.4593,26.4014,26.4179,177100.0
2010-05-26 14:55:00,31.96,32.04,31.96,32.04,63300.0,26.4262,26.4924,26.4262,26.4924,63300.0
2010-05-26 15:00:00,32.05,32.13,32.03,32.05,111300.0,26.5006,26.5668,26.4841,26.5006,111300.0
2010-05-26 15:05:00,32.05,32.07,32.01,32.02,193900.0,26.5006,26.5172,26.4676,26.4758,193900.0
2010-05-26 15:10:00,32.02,32.11,32.02,32.11,129100.0,26.4758,26.5502,26.4758,26.5502,129100.0
2010-05-26 15:15:00,32.11,32.12,31.97,31.99,185700.0,26.5502,26.5585,26.4345,26.451,185700.0
2010-05-26 15:20:00,31.99,32.01,31.89,31.89,195400.0,26.451,26.4676,26.3683,26.3683,195400.0
2010-05-26 15:25:00,31.89,31.89,31.63,31.74,542800.0,26.3683,26.3683,26.1533,26.2443,542800.0
2010-05-26 15:30:00,31.73,31.79,31.66,31.66,365400.0,26.236,26.2856,26.1782,26.1782,365400.0
2010-05-26 15:35:00,31.67,31.75,31.6,31.75,601200.0,26.1864,26.2526,26.1285,26.2526,601200.0
2010-05-26 15:40:00,31.75,31.86,31.75,31.83,672100.0,26.2526,26.3435,26.2526,26.3187,672100.0
2010-05-26 15:45:00,31.83,31.83,31.69,31.73,521700.0,26.3187,26.3187,26.203,26.236,521700.0
2010-05-26 15:50:00,31.73,31.79,31.7,31.74,566100.0,26.236,26.2856,26.2112,26.2443,566100.0
2010-05-26 15:55:00,31.75,31.77,31.67,31.68,1051500.0,26.2526,26.2691,26.1864,26.1947,1051500.0
2010-05-27 09:30:00,32.45,32.45,32.29,32.29,135000.0,26.8314,26.8314,26.6991,26.6991,135000.0
2010-05-27 09:35:00,32.29,32.32,32.22,32.24,267200.0,26.6991,26.7239,26.6412,26.6577,267200.0
2010-05-27 09:40:00,32.25,32.34,32.24,32.34,154200.0,26.666,26.7404,26.6577,26.7404,154200.0
2010-05-27 09:45:00,32.35,32.37,32.27,32.27,97000.0,26.7487,26.7652,26.6825,26.6825,97000.0
2010-05-27 09:50:00,32.25,32.28,32.17,32.24,114000.0,26.666,26.6908,26.5998,26.6577,114000.0
2010-05-27 09:55:00,32.23,32.29,32.2,32.26,162600.0,26.6495,26.6991,26.6247,26.6743,162600.0
2010-05-27 10:00:00,32.26,32.27,32.15,32.22,157100.0,26.6743,26.6825,26.5833,26.6412,157100.0
2010-05-27 10:05:00,32.23,32.3,32.22,32.27,192800.0,26.6495,26.7073,26.6412,26.6825,192800.0
2010-05-27 10:10:00,32.28,32.34,32.27,32.31,124200.0,26.6908,26.7404,26.6825,26.7156,124200.0
2010-05-27 10:15:00,32.31,32.33,32.26,32.3,106600.0,26.7156,26.7321,26.6743,26.7073,106600.0
2010-05-27 10:20:00,32.29,32.35,32.27,32.34,143100.0,26.6991,26.7487,26.6825,26.7404,143100.0
2010-05-27 10:25:00,32.35,32.44,32.34,32.44,158300.0,26.7487,26.8231,26.7404,26.8231,158300.0
2010-05-27 10:30:00,32.44,32.52,32.42,32.5,274300.0,26.8231,26.8892,26.8066,26.8727,274300.0
2010-05-27 10:35:00,32.5,32.51,32.41,32.41,136100.0,26.8727,26.881,26.7983,26.7983,136100.0
2010-05-27 10:40:00,32.43,32.46,32.41,32.44,99900.0,26.8148,26.8396,26.7983,26.8231,99900.0
2010-05-27 10:45:00,32.44,32.44,32.36,32.4,118900.0,26.8231,26.8231,26.7569,26.79,118900.0
2010-05-27 10:50:00,32.4,32.45,32.38,32.44,158000.0,26.79,26.8314,26.7735,26.8231,158000.0
2010-05-27 10:55:00,32.44,32.45,32.37,32.38,84200.0,26.8231,26.8314,26.7652,26.7735,84200.0
2010-05-27 11:00:00,32.37,32.44,32.37,32.43,152400.0,26.7652,26.8231,26.7652,26.8148,152400.0
2010-05-27 11:05:00,32.42,32.45,32.38,32.4,96800.0,26.8066,26.8314,26.7735,26.79,96800.0
2010-05-27 11:10:00,32.39,32.4,32.34,32.37,104400.0,26.7818,26.79,26.7404,26.7652,104400.0
2010-05-27 11:15:00,32.37,32.41,32.32,32.39,180800.0,26.7652,26.7983,26.7239,26.7818,180800.0
2010-05-27 11:20:00,32.39,32.43,32.36,32.41,92000.0,26.7818,26.8148,26.7569,26.7983,92000.0
2010-05-27 11:25:00,32.42,32.47,32.4,32.45,196300.0,26.8066,26.8479,26.79,26.8314,196300.0
2010-05-27 11:30:00,32.45,32.46,32.35,32.39,144100.0,26.8314,26.8396,26.7487,26.7818,144100.0
2010-05-27 11:35:00,32.39,32.41,32.33,32.33,57500.0,26.7818,26.7983,26.7321,26.7321,57500.0
2010-05-27 11:40:00,32.33,32.38,32.31,32.36,82200.0,26.7321,26.7735,26.7156,26.7569,82200.0
2010-05-27 11:45:00,32.36,32.37,32.35,32.36,59300.0,26.7569,26.7652,26.7487,26.7569,59300.0
2010-05-27 11:50:00,32.37,32.44,32.37,32.43,103200.0,26.7652,26.8231,26.7652,26.8148,103200.0
2010-05-27 11:55:00,32.43,32.46,32.4,32.45,174200.0,26.8148,26.8396,26.79,26.8314,174200.0
2010-05-27 12:00:00,32.45,32.47,32.4,32.47,129600.0,26.8314,26.8479,26.79,26.8479,129600.0
2010-05-27 12:05:00,32.48,32.49,32.44,32.47,115700.0,26.8562,26.8644,26.8231,26.8479,115700.0
2010-05-27 12:10:00,32.48,32.51,32.44,32.51,135100.0,26.8562,26.881,26.8231,26.881,135100.0
2010-05-27 12:15:00,32.49,32.49,32.44,32.47,146400.0,26.8644,26.8644,26.8231,26.8479,146400.0
2010-05-27 12:20:00,32.47,32.47,32.41,32.43,190800.0,26.8479,26.8479,26.7983,26.8148,190800.0
2010-05-27 12:25:00,32.42,32.48,32.41,32.44,127000.0,26.8066,26.8562,26.7983,26.8231,127000.0
2010-05-27 12:30:00,32.44,32.45,32.4,32.4,108900.0,26.8231,26.8314,26.79,26.79,108900.0
2010-05-27 12:35:00,32.41,32.44,32.4,32.43,24600.0,26.7983,26.8231,26.79,26.8148,24600.0
2010-05-27 12:40:00,32.43,32.44,32.39,32.4,74400.0,26.8148,26.8231,26.7818,26.79,74400.0
2010-05-27 12:45:00,32.4,32.43,32.4,32.42,23200.0,26.79,26.8148,26.79,26.8066,23200.0
2010-05-27 12:50:00,32.43,32.43,32.39,32.4,97700.0,26.8148,26.8148,26.7818,26.79,97700.0
2010-05-27 12:55:00,32.41,32.46,32.4,32.42,201600.0,26.7983,26.8396,26.79,26.8066,201600.0
2010-05-27 13:00:00,32.41,32.43,32.37,32.4,184900.0,26.7983,26.8148,26.7652,26.79,184900.0
2010-05-27 13:05:00,32.4,32.4,32.33,32.38,90400.0,26.79,26.79,26.7321,26.7735,90400.0
2010-05-27 13:10:00,32.37,32.42,32.36,32.42,55100.0,26.7652,26.8066,26.7569,26.8066,55100.0
2010-05-27 13:15:00,32.43,32.49,32.42,32.49,150900.0,26.8148,26.8644,26.8066,26.8644,150900.0
2010-05-27 13:20:00,32.49,32.53,32.49,32.5,126800.0,26.8644,26.8975,26.8644,26.8727,126800.0
2010-05-27 13:25:00,32.51,32.52,32.49,32.5,66400.0,26.881,26.8892,26.8644,26.8727,66400.0
2010-05-27 13:30:00,32.5,32.5,32.47,32.5,55300.0,26.8727,26.8727,26.8479,26.8727,55300.0
2010-05-27 13:35:00,32.5,32.56,32.5,32.54,205500.0,26.8727,26.9223,26.8727,26.9058,205500.0
2010-05-27 13:40:00,32.54,32.54,32.49,32.5,34700.0,26.9058,26.9058,26.8644,26.8727,34700.0
2010-05-27 13:45:00,32.5,32.5,32.47,32.5,49900.0,26.8727,26.8727,26.8479,26.8727,49900.0
2010-05-27 13:50:00,32.51,32.52,32.48,32.49,84400.0,26.881,26.8892,26.8562,26.8644,84400.0
2010-05-27 13:55:00,32.48,32.51,32.47,32.48,69200.0,26.8562,26.881,26.8479,26.8562,69200.0
2010-05-27 14:00:00,32.49,32.51,32.47,32.48,17100.0,26.8644,26.881,26.8479,26.8562,17100.0
2010-05-27 14:05:00,32.48,32.6,32.48,32.58,114300.0,26.8562,26.9554,26.8562,26.9389,114300.0
2010-05-27 14:10:00,32.58,32.64,32.58,32.62,178500.0,26.9389,26.9885,26.9389,26.9719,178500.0
2010-05-27 14:15:00,32.62,32.62,32.59,32.61,21900.0,26.9719,26.9719,26.9471,26.9637,21900.0
2010-05-27 14:20:00,32.61,32.67,32.6,32.66,122500.0,26.9637,27.0133,26.9554,27.005,122500.0
2010-05-27 14:25:00,32.65,32.65,32.63,32.64,45400.0,26.9967,26.9967,26.9802,26.9885,45400.0
2010-05-27 14:30:00,32.64,32.65,32.59,32.62,41400.0,26.9885,26.9967,26.9471,26.9719,41400.0
2010-05-27 14:35:00,32.62,32.65,32.61,32.64,59400.0,26.9719,26.9967,26.9637,26.9885,59400.0
2010-05-27 14:40:00,32.65,32.66,32.63,32.63,14400.0,26.9967,27.005,26.9802,26.9802,14400.0
2010-05-27 14:45:00,32.64,32.64,32.59,32.62,48700.0,26.9885,26.9885,26.9471,26.9719,48700.0
2010-05-27 14:50:00,32.63,32.64,32.55,32.56,50400.0,26.9802,26.9885,26.9141,26.9223,50400.0
2010-05-27 14:55:00,32.57,32.6,32.57,32.6,24200.0,26.9306,26.9554,26.9306,26.9554,24200.0
2010-05-27 15:00:00,32.58,32.64,32.57,32.63,68300.0,26.9389,26.9885,26.9306,26.9802,68300.0
2010-05-27 15:05:00,32.63,32.63,32.6,32.62,35400.0,26.9802,26.9802,26.9554,26.9719,35400.0
2010-05-27 15:10:00,32.61,32.67,32.58,32.66,42000.0,26.9637,27.0133,26.9389,27.005,42000.0
2010-05-27 15:15:00,32.65,32.7,32.63,32.64,58600.0,26.9967,27.0381,26.9802,26.9885,58600.0
2010-05-27 15:20:00,32.64,32.65,32.6,32.62,54300.0,26.9885,26.9967,26.9554,26.9719,54300.0
2010-05-27 15:25:00,32.62,32.62,32.57,32.61,80800.0,26.9719,26.9719,26.9306,26.9637,80800.0
2010-05-27 15:30:00,32.6,32.63,32.59,32.62,51800.0,26.9554,26.9802,26.9471,26.9719,51800.0
2010-05-27 15:35:00,32.63,32.67,32.61,32.63,70600.0,26.9802,27.0133,26.9637,26.9802,70600.0
2010-05-27 15:40:00,32.64,32.71,32.62,32.69,258300.0,26.9885,27.0463,26.9719,27.0298,258300.0
2010-05-27 15:45:00,32.69,32.7,32.63,32.69,183400.0,27.0298,27.0381,26.9802,27.0298,183400.0
2010-05-27 15:50:00,32.69,32.79,32.69,32.78,243000.0,27.0298,27.1125,27.0298,27.1042,243000.0
2010-05-27 15:55:00,32.78,32.84,32.76,32.84,1183800.0,27.1042,27.1538,27.0877,27.1538,1183800.0
2010-05-28 09:30:00,32.77,32.78,32.7,32.73,136400.0,27.096,27.1042,27.0381,27.0629,136400.0
2010-05-28 09:35:00,32.74,32.77,32.68,32.74,110300.0,27.0712,27.096,27.0215,27.0712,110300.0
2010-05-28 09:40:00,32.74,32.75,32.56,32.58,227100.0,27.0712,27.0794,26.9223,26.9389,227100.0
2010-05-28 09:45:00,32.58,32.75,32.58,32.74,293000.0,26.9389,27.0794,26.9389,27.0712,293000.0
2010-05-28 09:50:00,32.73,32.74,32.63,32.68,207300.0,27.0629,27.0712,26.9802,27.0215,207300.0
2010-05-28 09:55:00,32.68,32.8,32.64,32.8,137500.0,27.0215,27.1208,26.9885,27.1208,137500.0
2010-05-28 10:00:00,32.79,32.86,32.79,32.83,218200.0,27.1125,27.1704,27.1125,27.1456,218200.0
2010-05-28 10:05:00,32.83,32.89,32.8,32.86,218400.0,27.1456,27.1952,27.1208,27.1704,218400.0
2010-05-28 10:10:00,32.86,32.92,32.83,32.85,115000.0,27.1704,27.22,27.1456,27.1621,115000.0
2010-05-28 10:15:00,32.86,32.89,32.85,32.86,81700.0,27.1704,27.1952,27.1621,27.1704,81700.0
2010-05-28 10:20:00,32.87,32.9,32.78,32.78,71400.0,27.1786,27.2034,27.1042,27.1042,71400.0
2010-05-28 10:25:00,32.78,32.81,32.77,32.78,93900.0,27.1042,27.129,27.096,27.1042,93900.0
2010-05-28 10:30:00,32.78,32.85,32.77,32.85,40200.0,27.1042,27.1621,27.096,27.1621,40200.0
2010-05-28 10:35:00,32.85,32.87,32.81,32.81,60400.0,27.1621,27.1786,27.129,27.129,60400.0
2010-05-28 10:40:00,32.81,32.82,32.75,32.76,49300.0,27.129,27.1373,27.0794,27.0877,49300.0
2010-05-28 10:45:00,32.76,32.79,32.64,32.65,176000.0,27.0877,27.1125,26.9885,26.9967,176000.0
2010-05-28 10:50:00,32.65,32.7,32.6,32.61,134200.0,26.9967,27.0381,26.9554,26.9637,134200.0
2010-05-28 10:55:00,32.61,32.65,32.6,32.64,113900.0,26.9637,26.9967,26.9554,26.9885,113900.0
2010-05-28 11:00:00,32.64,32.69,32.63,32.65,501000.0,26.9885,27.0298,26.9802,26.9967,501000.0
2010-05-28 11:05:00,32.64,32.64,32.57,32.6,71300.0,26.9885,26.9885,26.9306,26.9554,71300.0
2010-05-28 11:10:00,32.61,32.63,32.52,32.53,127000.0,26.9637,26.9802,26.8892,26.8975,127000.0
2010-05-28 11:15:00,32.53,32.55,32.47,32.49,79500.0,26.8975,26.9141,26.8479,26.8644,79500.0
2010-05-28 11:20:00,32.49,32.49,32.44,32.47,40100.0,26.8644,26.8644,26.8231,26.8479,40100.0
2010-05-28 11:25:00,32.46,32.51,32.46,32.51,40300.0,26.8396,26.881,26.8396,26.881,40300.0
2010-05-28 11:30:00,32.51,32.52,32.48,32.49,50600.0,26.881,26.8892,26.8562,26.8644,50600.0
2010-05-28 11:35:00,32.49,32.53,32.48,32.5,32100.0,26.8644,26.8975,26.8562,26.8727,32100.0
2010-05-28 11:40:00,32.5,32.61,32.5,32.61,69800.0,26.8727,26.9637,26.8727,26.9637,69800.0
2010-05-28 11:45:00,32.6,32.65,32.58,32.63,38800.0,26.9554,26.9967,26.9389,26.9802,38800.0
2010-05-28 11:50:00,32.63,32.63,32.6,32.62,48000.0,26.9802,26.9802,26.9554,26.9719,48000.0
2010-05-28 11:55:00,32.62,32.62,32.56,32.61,35200.0,26.9719,26.9719,26.9223,26.9637,35200.0
2010-05-28 12:00:00,32.61,32.65,32.58,32.59,123900.0,26.9637,26.9967,26.9389,26.9471,123900.0
2010-05-28 12:05:00,32.59,32.62,32.58,32.62,43200.0,26.9471,26.9719,26.9389,26.9719,43200.0
2010-05-28 12:10:00,32.63,32.66,32.63,32.64,21000.0,26.9802,27.005,26.9802,26.9885,21000.0
2010-05-28 12:15:00,32.63,32.67,32.62,32.67,41600.0,26.9802,27.0133,26.9719,27.0133,41600.0
2010-05-28 12:20:00,32.67,32.73,32.67,32.72,16300.0,27.0133,27.0629,27.0133,27.0546,16300.0
2010-05-28 12:25:00,32.72,32.72,32.7,32.71,15800.0,27.0546,27.0546,27.0381,27.0463,15800.0
2010-05-28 12:30:00,32.72,32.73,32.7,32.71,42000.0,27.0546,27.0629,27.0381,27.0463,42000.0
2010-05-28 12:35:00,32.7,32.7,32.4,32.41,538700.0,27.0381,27.0381,26.79,26.7983,538700.0
2010-05-28 12:40:00,32.41,32.54,32.36,32.41,907000.0,26.7983,26.9058,26.7569,26.7983,907000.0
2010-05-28 12:45:00,32.4,32.41,32.3,32.4,391400.0,26.79,26.7983,26.7073,26.79,391400.0
2010-05-28 12:50:00,32.4,32.45,32.38,32.45,132600.0,26.79,26.8314,26.7735,26.8314,132600.0
2010-05-28 12:55:00,32.44,32.46,32.4,32.43,91800.0,26.8231,26.8396,26.79,26.8148,91800.0
2010-05-28 13:00:00,32.42,32.51,32.42,32.48,86700.0,26.8066,26.881,26.8066,26.8562,86700.0
2010-05-28 13:05:00,32.48,32.48,32.38,32.4,93300.0,26.8562,26.8562,26.7735,26.79,93300.0
2010-05-28 13:10:00,32.4,32.46,32.38,32.41,59600.0,26.79,26.8396,26.7735,26.7983,59600.0
2010-05-28 13:15:00,32.41,32.48,32.38,32.47,114400.0,26.7983,26.8562,26.7735,26.8479,114400.0
2010-05-28 13:20:00,32.47,32.48,32.43,32.46,39200.0,26.8479,26.8562,26.8148,26.8396,39200.0
2010-05-28 13:25:00,32.47,32.48,32.45,32.46,45500.0,26.8479,26.8562,26.8314,26.8396,45500.0
2010-05-28 13:30:00,32.46,32.48,32.4,32.41,78900.0,26.8396,26.8562,26.79,26.7983,78900.0
2010-05-28 13:35:00,32.4,32.44,32.38,32.4,40200.0,26.79,26.8231,26.7735,26.79,40200.0
2010-05-28 13:40:00,32.41,32.41,32.38,32.39,21200.0,26.7983,26.7983,26.7735,26.7818,21200.0
2010-05-28 13:45:00,32.39,32.39,32.28,32.31,124800.0,26.7818,26.7818,26.6908,26.7156,124800.0
2010-05-28 13:50:00,32.32,32.37,32.31,32.36,48400.0,26.7239,26.7652,26.7156,26.7569,48400.0
2010-05-28 13:55:00,32.35,32.37,32.27,32.31,49600.0,26.7487,26.7652,26.6825,26.7156,49600.0
2010-05-28 14:00:00,32.3,32.3,32.25,32.25,125000.0,26.7073,26.7073,26.666,26.666,125000.0
2010-05-28 14:05:00,32.27,32.27,32.17,32.24,117200.0,26.6825,26.6825,26.5998,26.6577,117200.0
2010-05-28 14:10:00,32.25,32.29,32.21,32.26,90900.0,26.666,26.6991,26.6329,26.6743,90900.0
2010-05-28 14:15:00,32.25,32.29,32.22,32.29,29800.0,26.666,26.6991,26.6412,26.6991,29800.0
2010-05-28 14:20:00,32.3,32.3,32.25,32.28,25600.0,26.7073,26.7073,26.666,26.6908,25600.0
2010-05-28 14:25:00,32.27,32.33,32.27,32.33,20400.0,26.6825,26.7321,26.6825,26.7321,20400.0
2010-05-28 14:30:00,32.33,32.34,32.3,32.33,36700.0,26.7321,26.7404,26.7073,26.7321,36700.0
2010-05-28 14:35:00,32.33,32.41,32.31,32.39,122900.0,26.7321,26.7983,26.7156,26.7818,122900.0
2010-05-28 14:40:00,32.39,32.44,32.39,32.44,47000.0,26.7818,26.8231,26.7818,26.8231,47000.0
2010-05-28 14:45:00,32.44,32.56,32.44,32.53,141600.0,26.8231,26.9223,26.8231,26.8975,141600.0
2010-05-28 14:50:00,32.53,32.59,32.52,32.55,91700.0,26.8975,26.9471,26.8892,26.9141,91700.0
2010-05-28 14:55:00,32.55,32.55,32.48,32.51,57500.0,26.9141,26.9141,26.8562,26.881,57500.0
2010-05-28 15:00:00,32.51,32.52,32.47,32.5,75100.0,26.881,26.8892,26.8479,26.8727,75100.0
2010-05-28 15:05:00,32.5,32.55,32.49,32.49,43300.0,26.8727,26.9141,26.8644,26.8644,43300.0
2010-05-28 15:10:00,32.5,32.57,32.49,32.52,84600.0,26.8727,26.9306,26.8644,26.8892,84600.0
2010-05-28 15:15:00,32.52,32.59,32.51,32.58,89000.0,26.8892,26.9471,26.881,26.9389,89000.0
2010-05-28 15:20:00,32.57,32.63,32.57,32.61,176400.0,26.9306,26.9802,26.9306,26.9637,176400.0
2010-05-28 15:25:00,32.61,32.66,32.58,32.63,188400.0,26.9637,27.005,26.9389,26.9802,188400.0
2010-05-28 15:30:00,32.62,32.69,32.61,32.65,133400.0,26.9719,27.0298,26.9637,26.9967,133400.0
2010-05-28 15:35:00,32.66,32.66,32.62,32.63,114500.0,27.005,27.005,26.9719,26.9802,114500.0
2010-05-28 15:40:00,32.62,32.66,32.58,32.63,149200.0,26.9719,27.005,26.9389,26.9802,149200.0
2010-05-28 15:45:00,32.63,32.63,32.4,32.56,430000.0,26.9802,26.9802,26.79,26.9223,430000.0
2010-05-28 15:50:00,32.57,32.61,32.49,32.58,350100.0,26.9306,26.9637,26.8644,26.9389,350100.0
2010-05-28 15:55:00,32.59,32.6,32.34,32.37,1216600.0,26.9471,26.9554,26.7404,26.7652,1216600.0
2010-06-01 09:30:00,32.15,32.18,32.01,32.09,175900.0,26.5833,26.6081,26.4676,26.5337,175900.0
2010-06-01 09:35:00,32.09,32.11,32.02,32.08,125400.0,26.5337,26.5502,26.4758,26.5254,125400.0
2010-06-01 09:40:00,32.1,32.16,32.1,32.16,173800.0,26.542,26.5916,26.542,26.5916,173800.0
2010-06-01 09:45:00,32.17,32.2,32.1,32.18,210800.0,26.5998,26.6247,26.542,26.6081,210800.0
2010-06-01 09:50:00,32.18,32.24,32.15,32.15,213100.0,26.6081,26.6577,26.5833,26.5833,213100.0
2010-06-01 09:55:00,32.17,32.19,32.13,32.13,125600.0,26.5998,26.6164,26.5668,26.5668,125600.0
2010-06-01 10:00:00,32.13,32.41,32.13,32.38,313800.0,26.5668,26.7983,26.5668,26.7735,313800.0
2010-06-01 10:05:00,32.38,32.42,32.34,32.36,166500.0,26.7735,26.8066,26.7404,26.7569,166500.0
2010-06-01 10:10:00,32.36,32.4,32.31,32.35,152400.0,26.7569,26.79,26.7156,26.7487,152400.0
2010-06-01 10:15:00,32.36,32.41,32.33,32.41,93100.0,26.7569,26.7983,26.7321,26.7983,93100.0
2010-06-01 10:20:00,32.42,32.5,32.38,32.5,230000.0,26.8066,26.8727,26.7735,26.8727,230000.0
2010-06-01 10:25:00,32.49,32.63,32.49,32.55,182200.0,26.8644,26.9802,26.8644,26.9141,182200.0
2010-06-01 10:30:00,32.56,32.63,32.56,32.59,201100.0,26.9223,26.9802,26.9223,26.9471,201100.0
2010-06-01 10:35:00,32.59,32.62,32.57,32.57,85100.0,26.9471,26.9719,26.9306,26.9306,85100.0
2010-06-01 10:40:00,32.57,32.6,32.54,32.55,79600.0,26.9306,26.9554,26.9058,26.9141,79600.0
2010-06-01 10:45:00,32.56,32.57,32.51,32.55,97400.0,26.9223,26.9306,26.881,26.9141,97400.0
2010-06-01 10:50:00,32.56,32.56,32.5,32.51,118700.0,26.9223,26.9223,26.8727,26.881,118700.0
2010-06-01 10:55:00,32.51,32.55,32.5,32.51,65600.0,26.881,26.9141,26.8727,26.881,65600.0
2010-06-01 11:00:00,32.51,32.53,32.49,32.5,82000.0,26.881,26.8975,26.8644,26.8727,82000.0
2010-06-01 11:05:00,32.5,32.5,32.44,32.46,118200.0,26.8727,26.8727,26.8231,26.8396,118200.0
2010-06-01 11:10:00,32.45,32.47,32.41,32.43,97100.0,26.8314,26.8479,26.7983,26.8148,97100.0
2010-06-01 11:15:00,32.43,32.44,32.37,32.39,158100.0,26.8148,26.8231,26.7652,26.7818,158100.0
2010-06-01 11:20:00,32.38,32.41,32.37,32.4,126400.0,26.7735,26.7983,26.7652,26.79,126400.0
2010-06-01 11:25:00,32.4,32.45,32.4,32.43,105300.0,26.79,26.8314,26.79,26.8148,105300.0
2010-06-01 11:30:00,32.43,32.45,32.39,32.4,51400.0,26.8148,26.8314,26.7818,26.79,51400.0
2010-06-01 11:35:00,32.4,32.4,32.36,32.4,88900.0,26.79,26.79,26.7569,26.79,88900.0
2010-06-01 11:40:00,32.39,32.4,32.31,32.32,49300.0,26.7818,26.79,26.7156,26.7239,49300.0
2010-06-01 11:45:00,32.32,32.32,32.26,32.3,120800.0,26.7239,26.7239,26.6743,26.7073,120800.0
2010-06-01 11:50:00,32.31,32.31,32.27,32.28,73200.0,26.7156,26.7156,26.6825,26.6908,73200.0
2010-06-01 11:55:00,32.28,32.3,32.22,32.23,199900.0,26.6908,26.7073,26.6412,26.6495,199900.0
2010-06-01 12:00:00,32.23,32.3,32.21,32.3,101100.0,26.6495,26.7073,26.6329,26.7073,101100.0
2010-06-01 12:05:00,32.3,32.31,32.25,32.25,141800.0,26.7073,26.7156,26.666,26.666,141800.0
2010-06-01 12:10:00,32.24,32.32,32.24,32.29,73200.0,26.6577,26.7239,26.6577,26.6991,73200.0
2010-06-01 12:15:00,32.29,32.33,32.28,32.3,104900.0,26.6991,26.7321,26.6908,26.7073,104900.0
2010-06-01 12:20:00,32.3,32.32,32.29,32.3,65000.0,26.7073,26.7239,26.6991,26.7073,65000.0
2010-06-01 12:25:00,32.31,32.36,32.31,32.34,47900.0,26.7156,26.7569,26.7156,26.7404,47900.0
2010-06-01 12:30:00,32.35,32.38,32.34,32.37,34300.0,26.7487,26.7735,26.7404,26.7652,34300.0
2010-06-01 12:35:00,32.38,32.38,32.35,32.36,39600.0,26.7735,26.7735,26.7487,26.7569,39600.0
2010-06-01 12:40:00,32.37,32.39,32.35,32.35,177600.0,26.7652,26.7818,26.7487,26.7487,177600.0
2010-06-01 12:45:00,32.35,32.37,32.33,32.35,121900.0,26.7487,26.7652,26.7321,26.7487,121900.0
2010-06-01 12:50:00,32.36,32.37,32.32,32.34,53300.0,26.7569,26.7652,26.7239,26.7404,53300.0
2010-06-01 12:55:00,32.33,32.34,32.26,32.26,64400.0,26.7321,26.7404,26.6743,26.6743,64400.0
2010-06-01 13:00:00,32.27,32.31,32.27,32.29,30000.0,26.6825,26.7156,26.6825,26.6991,30000.0
2010-06-01 13:05:00,32.29,32.35,32.28,32.33,39500.0,26.6991,26.7487,26.6908,26.7321,39500.0
2010-06-01 13:10:00,32.34,32.43,32.33,32.42,52600.0,26.7404,26.8148,26.7321,26.8066,52600.0
2010-06-01 13:15:00,32.42,32.51,32.42,32.49,30000.0,26.8066,26.881,26.8066,26.8644,30000.0
2010-06-01 13:20:00,32.51,32.53,32.49,32.5,59200.0,26.881,26.8975,26.8644,26.8727,59200.0
2010-06-01 13:25:00,32.5,32.53,32.49,32.52,47600.0,26.8727,26.8975,26.8644,26.8892,47600.0
2010-06-01 13:30:00,32.52,32.55,32.52,32.53,44200.0,26.8892,26.9141,26.8892,26.8975,44200.0
2010-06-01 13:35:00,32.52,32.55,32.5,32.53,59000.0,26.8892,26.9141,26.8727,26.8975,59000.0
2010-06-01 13:40:00,32.53,32.54,32.5,32.51,75900.0,26.8975,26.9058,26.8727,26.881,75900.0
2010-06-01 13:45:00,32.51,32.53,32.49,32.53,93000.0,26.881,26.8975,26.8644,26.8975,93000.0
2010-06-01 13:50:00,32.52,32.52,32.44,32.46,114800.0,26.8892,26.8892,26.8231,26.8396,114800.0
2010-06-01 13:55:00,32.46,32.47,32.39,32.39,53900.0,26.8396,26.8479,26.7818,26.7818,53900.0
2010-06-01 14:00:00,32.39,32.39,32.28,32.31,300200.0,26.7818,26.7818,26.6908,26.7156,300200.0
2010-06-01 14:05:00,32.31,32.35,32.21,32.25,150500.0,26.7156,26.7487,26.6329,26.666,150500.0
2010-06-01 14:10:00,32.25,32.32,32.24,32.32,85000.0,26.666,26.7239,26.6577,26.7239,85000.0
2010-06-01 14:15:00,32.32,32.32,32.24,32.29,87400.0,26.7239,26.7239,26.6577,26.6991,87400.0
2010-06-01 14:20:00,32.29,32.37,32.26,32.34,69100.0,26.6991,26.7652,26.6743,26.7404,69100.0
2010-06-01 14:25:00,32.33,32.35,32.3,32.34,34300.0,26.7321,26.7487,26.7073,26.7404,34300.0
2010-06-01 14:30:00,32.34,32.42,32.34,32.38,200100.0,26.7404,26.8066,26.7404,26.7735,200100.0
2010-06-01 14:35:00,32.39,32.41,32.37,32.38,102800.0,26.7818,26.7983,26.7652,26.7735,102800.0
2010-06-01 14:40:00,32.37,32.4,32.35,32.37,39800.0,26.7652,26.79,26.7487,26.7652,39800.0
2010-06-01 14:45:00,32.37,32.44,32.37,32.41,72900.0,26.7652,26.8231,26.7652,26.7983,72900.0
2010-06-01 14:50:00,32.41,32.41,32.33,32.33,66200.0,26.7983,26.7983,26.7321,26.7321,66200.0
2010-06-01 14:55:00,32.32,32.36,32.26,32.35,125400.0,26.7239,26.7569,26.6743,26.7487,125400.0
2010-06-01 15:00:00,32.35,32.37,32.29,32.32,84600.0,26.7487,26.7652,26.6991,26.7239,84600.0
2010-06-01 15:05:00,32.33,32.35,32.27,32.28,190700.0,26.7321,26.7487,26.6825,26.6908,190700.0
2010-06-01 15:10:00,32.27,32.34,32.22,32.31,110300.0,26.6825,26.7404,26.6412,26.7156,110300.0
2010-06-01 15:15:00,32.31,32.33,32.23,32.23,106600.0,26.7156,26.7321,26.6495,26.6495,106600.0
2010-06-01 15:20:00,32.23,32.28,32.12,32.13,266000.0,26.6495,26.6908,26.5585,26.5668,266000.0
2010-06-01 15:25:00,32.17,32.18,32.1,32.18,329000.0,26.5998,26.6081,26.542,26.6081,329000.0
2010-06-01 15:30:00,32.18,32.27,32.16,32.26,128100.0,26.6081,26.6825,26.5916,26.6743,128100.0
2010-06-01 15:35:00,32.26,32.3,32.22,32.24,109300.0,26.6743,26.7073,26.6412,26.6577,109300.0
2010-06-01 15:40:00,32.23,32.26,32.16,32.17,178800.0,26.6495,26.6743,26.5916,26.5998,178800.0
2010-06-01 15:45:00,32.16,32.16,32.03,32.06,514700.0,26.5916,26.5916,26.4841,26.5089,514700.0
2010-06-01 15:50:00,32.07,32.07,31.94,31.96,375300.0,26.5172,26.5172,26.4097,26.4262,375300.0
2010-06-01 15:55:00,31.96,32.0,31.87,31.89,1111400.0,26.4262,26.4593,26.3518,26.3683,1111400.0
2010-06-02 09:30:00,32.0,32.08,31.98,32.03,122900.0,26.4593,26.5254,26.4427,26.4841,122900.0
2010-06-02 09:35:00,32.03,32.1,31.97,31.97,146200.0,26.4841,26.542,26.4345,26.4345,146200.0
2010-06-02 09:40:00,31.96,32.03,31.94,32.02,114200.0,26.4262,26.4841,26.4097,26.4758,114200.0
2010-06-02 09:45:00,32.02,32.03,31.97,32.01,86900.0,26.4758,26.4841,26.4345,26.4676,86900.0
2010-06-02 09:50:00,32.01,32.01,31.92,31.95,136600.0,26.4676,26.4676,26.3931,26.4179,136600.0
2010-06-02 09:55:00,31.96,32.03,31.95,32.01,94700.0,26.4262,26.4841,26.4179,26.4676,94700.0
2010-06-02 10:00:00,32.0,32.1,31.94,32.08,237400.0,26.4593,26.542,26.4097,26.5254,237400.0
2010-06-02 10:05:00,32.09,32.12,32.04,32.07,115700.0,26.5337,26.5585,26.4924,26.5172,115700.0
2010-06-02 10:10:00,32.08,32.12,32.0,32.01,150100.0,26.5254,26.5585,26.4593,26.4676,150100.0
2010-06-02 10:15:00,32.03,32.1,32.0,32.07,75400.0,26.4841,26.542,26.4593,26.5172,75400.0
2010-06-02 10:20:00,32.08,32.14,32.07,32.1,55300.0,26.5254,26.575,26.5172,26.542,55300.0
2010-06-02 10:25:00,32.1,32.12,32.02,32.02,88200.0,26.542,26.5585,26.4758,26.4758,88200.0
2010-06-02 10:30:00,32.02,32.07,32.02,32.06,83800.0,26.4758,26.5172,26.4758,26.5089,83800.0
2010-06-02 10:35:00,32.05,32.13,32.05,32.1,143900.0,26.5006,26.5668,26.5006,26.542,143900.0
2010-06-02 10:40:00,32.1,32.11,32.06,32.07,125000.0,26.542,26.5502,26.5089,26.5172,125000.0
2010-06-02 10:45:00,32.07,32.08,32.03,32.06,107900.0,26.5172,26.5254,26.4841,26.5089,107900.0
2010-06-02 10:50:00,32.06,32.09,32.03,32.08,88100.0,26.5089,26.5337,26.4841,26.5254,88100.0
2010-06-02 10:55:00,32.07,32.11,32.04,32.1,108100.0,26.5172,26.5502,26.4924,26.542,108100.0
2010-06-02 11:00:00,32.1,32.14,32.1,32.14,168800.0,26.542,26.575,26.542,26.575,168800.0
2010-06-02 11:05:00,32.14,32.22,32.13,32.2,98700.0,26.575,26.6412,26.5668,26.6247,98700.0
2010-06-02 11:10:00,32.21,32.23,32.17,32.17,108200.0,26.6329,26.6495,26.5998,26.5998,108200.0
2010-06-02 11:15:00,32.17,32.21,32.13,32.13,113300.0,26.5998,26.6329,26.5668,26.5668,113300.0
2010-06-02 11:20:00,32.13,32.2,32.13,32.17,88500.0,26.5668,26.6247,26.5668,26.5998,88500.0
2010-06-02 11:25:00,32.18,32.22,32.15,32.15,116400.0,26.6081,26.6412,26.5833,26.5833,116400.0
2010-06-02 11:30:00,32.17,32.19,32.14,32.18,107900.0,26.5998,26.6164,26.575,26.6081,107900.0
2010-06-02 11:35:00,32.17,32.23,32.17,32.2,73600.0,26.5998,26.6495,26.5998,26.6247,73600.0
2010-06-02 11:40:00,32.2,32.29,32.19,32.27,84200.0,26.6247,26.6991,26.6164,26.6825,84200.0
2010-06-02 11:45:00,32.27,32.28,32.24,32.25,69900.0,26.6825,26.6908,26.6577,26.666,69900.0
2010-06-02 11:50:00,32.25,32.28,32.24,32.25,80500.0,26.666,26.6908,26.6577,26.666,80500.0
2010-06-02 11:55:00,32.24,32.27,32.23,32.26,29300.0,26.6577,26.6825,26.6495,26.6743,29300.0
2010-06-02 12:00:00,32.27,32.31,32.27,32.3,22800.0,26.6825,26.7156,26.6825,26.7073,22800.0
2010-06-02 12:05:00,32.3,32.34,32.28,32.32,28700.0,26.7073,26.7404,26.6908,26.7239,28700.0
2010-06-02 12:10:00,32.31,32.31,32.29,32.3,13500.0,26.7156,26.7156,26.6991,26.7073,13500.0
2010-06-02 12:15:00,32.3,32.3,32.27,32.27,27200.0,26.7073,26.7073,26.6825,26.6825,27200.0
2010-06-02 12:20:00,32.27,32.29,32.26,32.27,36000.0,26.6825,26.6991,26.6743,26.6825,36000.0
2010-06-02 12:25:00,32.26,32.28,32.26,32.27,34000.0,26.6743,26.6908,26.6743,26.6825,34000.0
2010-06-02 12:30:00,32.27,32.29,32.26,32.29,23300.0,26.6825,26.6991,26.6743,26.6991,23300.0
2010-06-02 12:35:00,32.29,32.3,32.26,32.26,12700.0,26.6991,26.7073,26.6743,26.6743,12700.0
2010-06-02 12:40:00,32.26,32.3,32.26,32.3,24900.0,26.6743,26.7073,26.6743,26.7073,24900.0
2010-06-02 12:45:00,32.31,32.35,32.3,32.35,11400.0,26.7156,26.7487,26.7073,26.7487,11400.0
2010-06-02 12:50:00,32.35,32.35,32.31,32.33,20500.0,26.7487,26.7487,26.7156,26.7321,20500.0
2010-06-02 12:55:00,32.34,32.35,32.31,32.33,37600.0,26.7404,26.7487,26.7156,26.7321,37600.0
2010-06-02 13:00:00,32.34,32.38,32.33,32.36,49500.0,26.7404,26.7735,26.7321,26.7569,49500.0
2010-06-02 13:05:00,32.36,32.38,32.32,32.34,195300.0,26.7569,26.7735,26.7239,26.7404,195300.0
2010-06-02 13:10:00,32.34,32.35,32.32,32.32,36000.0,26.7404,26.7487,26.7239,26.7239,36000.0
2010-06-02 13:15:00,32.32,32.32,32.28,32.29,38700.0,26.7239,26.7239,26.6908,26.6991,38700.0
2010-06-02 13:20:00,32.29,32.31,32.28,32.3,27400.0,26.6991,26.7156,26.6908,26.7073,27400.0
2010-06-02 13:25:00,32.3,32.31,32.27,32.29,26100.0,26.7073,26.7156,26.6825,26.6991,26100.0
2010-06-02 13:30:00,32.29,32.31,32.28,32.29,154900.0,26.6991,26.7156,26.6908,26.6991,154900.0
2010-06-02 13:35:00,32.29,32.32,32.28,32.29,68800.0,26.6991,26.7239,26.6908,26.6991,68800.0
2010-06-02 13:40:00,32.29,32.31,32.28,32.28,34600.0,26.6991,26.7156,26.6908,26.6908,34600.0
2010-06-02 13:45:00,32.29,32.29,32.25,32.26,124500.0,26.6991,26.6991,26.666,26.6743,124500.0
2010-06-02 13:50:00,32.26,32.27,32.24,32.26,19100.0,26.6743,26.6825,26.6577,26.6743,19100.0
2010-06-02 13:55:00,32.26,32.26,32.24,32.25,21100.0,26.6743,26.6743,26.6577,26.666,21100.0
2010-06-02 14:00:00,32.26,32.26,32.19,32.2,56700.0,26.6743,26.6743,26.6164,26.6247,56700.0
2010-06-02 14:05:00,32.2,32.23,32.18,32.23,63100.0,26.6247,26.6495,26.6081,26.6495,63100.0
2010-06-02 14:10:00,32.24,32.25,32.21,32.24,65500.0,26.6577,26.666,26.6329,26.6577,65500.0
2010-06-02 14:15:00,32.23,32.25,32.17,32.17,78100.0,26.6495,26.666,26.5998,26.5998,78100.0
2010-06-02 14:20:00,32.17,32.2,32.16,32.17,67800.0,26.5998,26.6247,26.5916,26.5998,67800.0
2010-06-02 14:25:00,32.18,32.22,32.17,32.22,47500.0,26.6081,26.6412,26.5998,26.6412,47500.0
2010-06-02 14:30:00,32.22,32.28,32.21,32.25,57900.0,26.6412,26.6908,26.6329,26.666,57900.0
2010-06-02 14:35:00,32.25,32.29,32.24,32.29,58000.0,26.666,26.6991,26.6577,26.6991,58000.0
2010-06-02 14:40:00,32.3,32.38,32.3,32.38,91500.0,26.7073,26.7735,26.7073,26.7735,91500.0
2010-06-02 14:45:00,32.4,32.41,32.37,32.39,35400.0,26.79,26.7983,26.7652,26.7818,35400.0
2010-06-02 14:50:00,32.39,32.45,32.38,32.43,111300.0,26.7818,26.8314,26.7735,26.8148,111300.0
2010-06-02 14:55:00,32.44,32.46,32.41,32.44,56900.0,26.8231,26.8396,26.7983,26.8231,56900.0
2010-06-02 15:00:00,32.43,32.47,32.43,32.46,71500.0,26.8148,26.8479,26.8148,26.8396,71500.0
2010-06-02 15:05:00,32.46,32.53,32.43,32.49,115400.0,26.8396,26.8975,26.8148,26.8644,115400.0
2010-06-02 15:10:00,32.49,32.54,32.48,32.54,163900.0,26.8644,26.9058,26.8562,26.9058,163900.0
2010-06-02 15:15:00,32.55,32.55,32.51,32.52,39200.0,26.9141,26.9141,26.881,26.8892,39200.0
2010-06-02 15:20:00,32.53,32.54,32.5,32.51,37800.0,26.8975,26.9058,26.8727,26.881,37800.0
2010-06-02 15:25:00,32.51,32.56,32.5,32.55,55100.0,26.881,26.9223,26.8727,26.9141,55100.0
2010-06-02 15:30:00,32.55,32.58,32.48,32.49,84400.0,26.9141,26.9389,26.8562,26.8644,84400.0
2010-06-02 15:35:00,32.5,32.53,32.47,32.51,300500.0,26.8727,26.8975,26.8479,26.881,300500.0
2010-06-02 15:40:00,32.5,32.54,32.5,32.53,399600.0,26.8727,26.9058,26.8727,26.8975,399600.0
2010-06-02 15:45:00,32.52,32.54,32.46,32.49,100000.0,26.8892,26.9058,26.8396,26.8644,100000.0
2010-06-02 15:50:00,32.5,32.58,32.5,32.57,301400.0,26.8727,26.9389,26.8727,26.9306,301400.0
2010-06-02 15:55:00,32.56,32.66,32.56,32.64,699200.0,26.9223,27.005,26.9223,26.9885,699200.0
2010-06-03 09:30:00,32.9,32.94,32.74,32.93,135300.0,27.2034,27.2365,27.0712,27.2283,135300.0
2010-06-03 09:35:00,32.94,32.97,32.84,32.89,340300.0,27.2365,27.2613,27.1538,27.1952,340300.0
2010-06-03 09:40:00,32.89,32.89,32.78,32.8,177000.0,27.1952,27.1952,27.1042,27.1208,177000.0
2010-06-03 09:45:00,32.8,32.91,32.78,32.91,58600.0,27.1208,27.2117,27.1042,27.2117,58600.0
2010-06-03 09:50:00,32.92,32.94,32.89,32.92,127600.0,27.22,27.2365,27.1952,27.22,127600.0
2010-06-03 09:55:00,32.91,32.96,32.91,32.95,54100.0,27.2117,27.2531,27.2117,27.2448,54100.0
2010-06-03 10:00:00,32.94,32.94,32.84,32.85,171600.0,27.2365,27.2365,27.1538,27.1621,171600.0
2010-06-03 10:05:00,32.85,32.91,32.84,32.9,70000.0,27.1621,27.2117,27.1538,27.2034,70000.0
2010-06-03 10:10:00,32.9,32.92,32.85,32.87,61900.0,27.2034,27.22,27.1621,27.1786,61900.0
2010-06-03 10:15:00,32.86,32.89,32.82,32.86,87200.0,27.1704,27.1952,27.1373,27.1704,87200.0
2010-06-03 10:20:00,32.85,32.85,32.74,32.75,50300.0,27.1621,27.1621,27.0712,27.0794,50300.0
2010-06-03 10:25:00,32.76,32.8,32.75,32.76,75600.0,27.0877,27.1208,27.0794,27.0877,75600.0
2010-06-03 10:30:00,32.75,32.77,32.72,32.77,123800.0,27.0794,27.096,27.0546,27.096,123800.0
2010-06-03 10:35:00,32.79,32.8,32.67,32.7,82300.0,27.1125,27.1208,27.0133,27.0381,82300.0
2010-06-03 10:40:00,32.7,32.76,32.7,32.7,84300.0,27.0381,27.0877,27.0381,27.0381,84300.0
2010-06-03 10:45:00,32.7,32.77,32.7,32.74,96800.0,27.0381,27.096,27.0381,27.0712,96800.0
2010-06-03 10:50:00,32.75,32.77,32.75,32.76,38100.0,27.0794,27.096,27.0794,27.0877,38100.0
2010-06-03 10:55:00,32.76,32.81,32.76,32.77,47200.0,27.0877,27.129,27.0877,27.096,47200.0
2010-06-03 11:00:00,32.78,32.81,32.77,32.81,56800.0,27.1042,27.129,27.096,27.129,56800.0
2010-06-03 11:05:00,32.81,32.85,32.79,32.8,26400.0,27.129,27.1621,27.1125,27.1208,26400.0
2010-06-03 11:10:00,32.81,32.82,32.79,32.81,45600.0,27.129,27.1373,27.1125,27.129,45600.0
2010-06-03 11:15:00,32.8,32.83,32.78,32.79,39300.0,27.1208,27.1456,27.1042,27.1125,39300.0
2010-06-03 11:20:00,32.8,32.81,32.77,32.77,37300.0,27.1208,27.129,27.096,27.096,37300.0
2010-06-03 11:25:00,32.76,32.77,32.7,32.72,590900.0,27.0877,27.096,27.0381,27.0546,590900.0
2010-06-03 11:30:00,32.73,32.74,32.71,32.73,47800.0,27.0629,27.0712,27.0463,27.0629,47800.0
2010-06-03 11:35:00,32.74,32.81,32.74,32.79,73000.0,27.0712,27.129,27.0712,27.1125,73000.0
2010-06-03 11:40:00,32.79,32.79,32.74,32.77,475200.0,27.1125,27.1125,27.0712,27.096,475200.0
2010-06-03 11:45:00,32.77,32.79,32.74,32.78,177400.0,27.096,27.1125,27.0712,27.1042,177400.0
2010-06-03 11:50:00,32.78,32.79,32.73,32.77,127800.0,27.1042,27.1125,27.0629,27.096,127800.0
2010-06-03 11:55:00,32.76,32.77,32.74,32.77,22800.0,27.0877,27.096,27.0712,27.096,22800.0
2010-06-03 12:00:00,32.76,32.78,32.73,32.73,34800.0,27.0877,27.1042,27.0629,27.0629,34800.0
2010-06-03 12:05:00,32.73,32.74,32.63,32.65,103800.0,27.0629,27.0712,26.9802,26.9967,103800.0
2010-06-03 12:10:00,32.64,32.67,32.62,32.66,97600.0,26.9885,27.0133,26.9719,27.005,97600.0
2010-06-03 12:15:00,32.66,32.66,32.59,32.61,74400.0,27.005,27.005,26.9471,26.9637,74400.0
2010-06-03 12:20:00,32.61,32.62,32.49,32.5,73200.0,26.9637,26.9719,26.8644,26.8727,73200.0
2010-06-03 12:25:00,32.5,32.51,32.46,32.51,140700.0,26.8727,26.881,26.8396,26.881,140700.0
2010-06-03 12:30:00,32.5,32.51,32.48,32.51,88200.0,26.8727,26.881,26.8562,26.881,88200.0
2010-06-03 12:35:00,32.51,32.6,32.5,32.59,45200.0,26.881,26.9554,26.8727,26.9471,45200.0
2010-06-03 12:40:00,32.59,32.59,32.56,32.58,52300.0,26.9471,26.9471,26.9223,26.9389,52300.0
2010-06-03 12:45:00,32.58,32.6,32.54,32.54,552200.0,26.9389,26.9554,26.9058,26.9058,552200.0
2010-06-03 12:50:00,32.54,32.57,32.52,32.52,59100.0,26.9058,26.9306,26.8892,26.8892,59100.0
2010-06-03 12:55:00,32.52,32.54,32.52,32.54,26100.0,26.8892,26.9058,26.8892,26.9058,26100.0
2010-06-03 13:00:00,32.55,32.57,32.53,32.57,59700.0,26.9141,26.9306,26.8975,26.9306,59700.0
2010-06-03 13:05:00,32.57,32.59,32.56,32.58,41400.0,26.9306,26.9471,26.9223,26.9389,41400.0
2010-06-03 13:10:00,32.58,32.59,32.56,32.56,12500.0,26.9389,26.9471,26.9223,26.9223,12500.0
2010-06-03 13:15:00,32.57,32.58,32.54,32.54,29300.0,26.9306,26.9389,26.9058,26.9058,29300.0
2010-06-03 13:20:00,32.53,32.54,32.53,32.53,4400.0,26.8975,26.9058,26.8975,26.8975,4400.0
2010-06-03 13:25:00,32.53,32.53,32.46,32.49,75600.0,26.8975,26.8975,26.8396,26.8644,75600.0
2010-06-03 13:30:00,32.49,32.53,32.49,32.5,38400.0,26.8644,26.8975,26.8644,26.8727,38400.0
2010-06-03 13:35:00,32.51,32.54,32.48,32.54,23500.0,26.881,26.9058,26.8562,26.9058,23500.0
2010-06-03 13:40:00,32.54,32.59,32.54,32.59,31100.0,26.9058,26.9471,26.9058,26.9471,31100.0
2010-06-03 13:45:00,32.6,32.62,32.59,32.6,40200.0,26.9554,26.9719,26.9471,26.9554,40200.0
2010-06-03 13:50:00,32.59,32.6,32.57,32.58,30200.0,26.9471,26.9554,26.9306,26.9389,30200.0
2010-06-03 13:55:00,32.59,32.6,32.54,32.56,89300.0,26.9471,26.9554,26.9058,26.9223,89300.0
2010-06-03 14:00:00,32.56,32.58,32.55,32.55,28200.0,26.9223,26.9389,26.9141,26.9141,28200.0
2010-06-03 14:05:00,32.55,32.62,32.55,32.62,67000.0,26.9141,26.9719,26.9141,26.9719,67000.0
2010-06-03 14:10:00,32.62,32.69,32.6,32.65,86000.0,26.9719,27.0298,26.9554,26.9967,86000.0
2010-06-03 14:15:00,32.64,32.67,32.61,32.63,69500.0,26.9885,27.0133,26.9637,26.9802,69500.0
2010-06-03 14:20:00,32.64,32.67,32.61,32.65,80900.0,26.9885,27.0133,26.9637,26.9967,80900.0
2010-06-03 14:25:00,32.64,32.67,32.59,32.59,92100.0,26.9885,27.0133,26.9471,26.9471,92100.0
2010-06-03 14:30:00,32.59,32.62,32.59,32.62,77000.0,26.9471,26.9719,26.9471,26.9719,77000.0
2010-06-03 14:35:00,32.63,32.7,32.62,32.67,115500.0,26.9802,27.0381,26.9719,27.0133,115500.0
2010-06-03 14:40:00,32.68,32.72,32.68,32.71,76200.0,27.0215,27.0546,27.0215,27.0463,76200.0
2010-06-03 14:45:00,32.71,32.72,32.66,32.67,77900.0,27.0463,27.0546,27.005,27.0133,77900.0
2010-06-03 14:50:00,32.67,32.71,32.67,32.7,23700.0,27.0133,27.0463,27.0133,27.0381,23700.0
2010-06-03 14:55:00,32.69,32.7,32.66,32.68,48200.0,27.0298,27.0381,27.005,27.0215,48200.0
2010-06-03 15:00:00,32.68,32.73,32.68,32.72,41200.0,27.0215,27.0629,27.0215,27.0546,41200.0
2010-06-03 15:05:00,32.71,32.72,32.67,32.7,52500.0,27.0463,27.0546,27.0133,27.0381,52500.0
2010-06-03 15:10:00,32.69,32.7,32.65,32.68,66000.0,27.0298,27.0381,26.9967,27.0215,66000.0
2010-06-03 15:15:00,32.68,32.68,32.6,32.62,54200.0,27.0215,27.0215,26.9554,26.9719,54200.0
2010-06-03 15:20:00,32.62,32.68,32.62,32.68,76200.0,26.9719,27.0215,26.9719,27.0215,76200.0
2010-06-03 15:25:00,32.68,32.77,32.67,32.77,100000.0,27.0215,27.096,27.0133,27.096,100000.0
2010-06-03 15:30:00,32.77,32.78,32.72,32.74,58900.0,27.096,27.1042,27.0546,27.0712,58900.0
2010-06-03 15:35:00,32.73,32.8,32.73,32.77,139000.0,27.0629,27.1208,27.0629,27.096,139000.0
2010-06-03 15:40:00,32.78,32.82,32.78,32.82,78600.0,27.1042,27.1373,27.1042,27.1373,78600.0
2010-06-03 15:45:00,32.82,32.82,32.71,32.71,185700.0,27.1373,27.1373,27.0463,27.0463,185700.0
2010-06-03 15:50:00,32.71,32.75,32.69,32.73,191400.0,27.0463,27.0794,27.0298,27.0629,191400.0
2010-06-03 15:55:00,32.73,32.79,32.73,32.76,453500.0,27.0629,27.1125,27.0629,27.0877,453500.0
2010-06-04 09:30:00,32.18,32.18,32.06,32.17,90700.0,26.6081,26.6081,26.5089,26.5998,90700.0
2010-06-04 09:35:00,32.17,32.18,32.1,32.13,114500.0,26.5998,26.6081,26.542,26.5668,114500.0
2010-06-04 09:40:00,32.13,32.22,32.12,32.18,241700.0,26.5668,26.6412,26.5585,26.6081,241700.0
2010-06-04 09:45:00,32.18,32.2,32.07,32.2,171600.0,26.6081,26.6247,26.5172,26.6247,171600.0
2010-06-04 09:50:00,32.21,32.24,32.17,32.22,674900.0,26.6329,26.6577,26.5998,26.6412,674900.0
2010-06-04 09:55:00,32.22,32.24,32.18,32.19,254300.0,26.6412,26.6577,26.6081,26.6164,254300.0
2010-06-04 10:00:00,32.18,32.21,32.14,32.18,254400.0,26.6081,26.6329,26.575,26.6081,254400.0
2010-06-04 10:05:00,32.19,32.21,32.13,32.19,118500.0,26.6164,26.6329,26.5668,26.6164,118500.0
2010-06-04 10:10:00,32.19,32.26,32.14,32.24,80700.0,26.6164,26.6743,26.575,26.6577,80700.0
2010-06-04 10:15:00,32.24,32.28,32.2,32.28,326400.0,26.6577,26.6908,26.6247,26.6908,326400.0
2010-06-04 10:20:00,32.26,32.26,32.19,32.24,635500.0,26.6743,26.6743,26.6164,26.6577,635500.0
2010-06-04 10:25:00,32.24,32.25,32.19,32.22,80900.0,26.6577,26.666,26.6164,26.6412,80900.0
2010-06-04 10:30:00,32.22,32.24,32.18,32.19,107600.0,26.6412,26.6577,26.6081,26.6164,107600.0
2010-06-04 10:35:00,32.2,32.28,32.18,32.24,239500.0,26.6247,26.6908,26.6081,26.6577,239500.0
2010-06-04 10:40:00,32.23,32.26,32.21,32.21,170600.0,26.6495,26.6743,26.6329,26.6329,170600.0
2010-06-04 10:45:00,32.21,32.21,32.16,32.19,77400.0,26.6329,26.6329,26.5916,26.6164,77400.0
2010-06-04 10:50:00,32.19,32.19,32.12,32.14,80100.0,26.6164,26.6164,26.5585,26.575,80100.0
2010-06-04 10:55:00,32.14,32.16,32.11,32.11,73200.0,26.575,26.5916,26.5502,26.5502,73200.0
2010-06-04 11:00:00,32.11,32.13,32.1,32.13,49200.0,26.5502,26.5668,26.542,26.5668,49200.0
2010-06-04 11:05:00,32.12,32.15,32.11,32.13,96100.0,26.5585,26.5833,26.5502,26.5668,96100.0
2010-06-04 11:10:00,32.12,32.13,32.08,32.09,54600.0,26.5585,26.5668,26.5254,26.5337,54600.0
2010-06-04 11:15:00,32.09,32.13,32.0,32.0,113100.0,26.5337,26.5668,26.4593,26.4593,113100.0
2010-06-04 11:20:00,32.0,32.01,31.93,31.93,62400.0,26.4593,26.4676,26.4014,26.4014,62400.0
2010-06-04 11:25:00,31.93,31.95,31.91,31.93,100200.0,26.4014,26.4179,26.3849,26.4014,100200.0
2010-06-04 11:30:00,31.93,31.99,31.9,31.97,50300.0,26.4014,26.451,26.3766,26.4345,50300.0
2010-06-04 11:35:00,31.96,32.03,31.93,31.99,61200.0,26.4262,26.4841,26.4014,26.451,61200.0
2010-06-04 11:40:00,31.99,32.01,31.96,31.98,48500.0,26.451,26.4676,26.4262,26.4427,48500.0
2010-06-04 11:45:00,31.98,32.04,31.98,32.03,45600.0,26.4427,26.4924,26.4427,26.4841,45600.0
2010-06-04 11:50:00,32.03,32.03,31.98,31.98,38900.0,26.4841,26.4841,26.4427,26.4427,38900.0
2010-06-04 11:55:00,31.99,32.01,31.97,31.97,78300.0,26.451,26.4676,26.4345,26.4345,78300.0
2010-06-04 12:00:00,31.97,31.97,31.86,31.88,56000.0,26.4345,26.4345,26.3435,26.3601,56000.0
2010-06-04 12:05:00,31.88,31.89,31.8,31.83,137800.0,26.3601,26.3683,26.2939,26.3187,137800.0
2010-06-04 12:10:00,31.84,31.89,31.84,31.89,75100.0,26.327,26.3683,26.327,26.3683,75100.0
2010-06-04 12:15:00,31.9,31.91,31.86,31.86,45600.0,26.3766,26.3849,26.3435,26.3435,45600.0
2010-06-04 12:20:00,31.85,31.89,31.85,31.88,99700.0,26.3353,26.3683,26.3353,26.3601,99700.0
2010-06-04 12:25:00,31.88,31.89,31.86,31.86,43800.0,26.3601,26.3683,26.3435,26.3435,43800.0
2010-06-04 12:30:00,31.86,31.88,31.8,31.81,546800.0,26.3435,26.3601,26.2939,26.3022,546800.0
2010-06-04 12:35:00,31.81,31.84,31.79,31.79,87700.0,26.3022,26.327,26.2856,26.2856,87700.0
2010-06-04 12:40:00,31.79,31.79,31.75,31.77,85300.0,26.2856,26.2856,26.2526,26.2691,85300.0
2010-06-04 12:45:00,31.77,31.8,31.77,31.8,22300.0,26.2691,26.2939,26.2691,26.2939,22300.0
2010-06-04 12:50:00,31.82,31.89,31.82,31.88,22400.0,26.3104,26.3683,26.3104,26.3601,22400.0
2010-06-04 12:55:00,31.88,31.89,31.86,31.88,25700.0,26.3601,26.3683,26.3435,26.3601,25700.0
2010-06-04 13:00:00,31.88,31.9,31.86,31.9,19700.0,26.3601,26.3766,26.3435,26.3766,19700.0
2010-06-04 13:05:00,31.9,31.9,31.86,31.89,52000.0,26.3766,26.3766,26.3435,26.3683,52000.0
2010-06-04 13:10:00,31.89,31.9,31.85,31.85,31000.0,26.3683,26.3766,26.3353,26.3353,31000.0
2010-06-04 13:15:00,31.84,31.84,31.78,31.81,46800.0,26.327,26.327,26.2774,26.3022,46800.0
2010-06-04 13:20:00,31.82,31.82,31.75,31.76,76200.0,26.3104,26.3104,26.2526,26.2608,76200.0
2010-06-04 13:25:00,31.76,31.78,31.72,31.77,544400.0,26.2608,26.2774,26.2278,26.2691,544400.0
2010-06-04 13:30:00,31.76,31.78,31.74,31.76,126300.0,26.2608,26.2774,26.2443,26.2608,126300.0
2010-06-04 13:35:00,31.77,31.8,31.74,31.74,41800.0,26.2691,26.2939,26.2443,26.2443,41800.0
2010-06-04 13:40:00,31.74,31.77,31.72,31.76,33700.0,26.2443,26.2691,26.2278,26.2608,33700.0
2010-06-04 13:45:00,31.76,31.77,31.74,31.75,42500.0,26.2608,26.2691,26.2443,26.2526,42500.0
2010-06-04 13:50:00,31.75,31.77,31.68,31.69,49900.0,26.2526,26.2691,26.1947,26.203,49900.0
2010-06-04 13:55:00,31.68,31.71,31.67,31.7,35600.0,26.1947,26.2195,26.1864,26.2112,35600.0
2010-06-04 14:00:00,31.7,31.76,31.69,31.73,78400.0,26.2112,26.2608,26.203,26.236,78400.0
2010-06-04 14:05:00,31.73,31.74,31.63,31.63,152900.0,26.236,26.2443,26.1533,26.1533,152900.0
2010-06-04 14:10:00,31.63,31.66,31.63,31.66,56700.0,26.1533,26.1782,26.1533,26.1782,56700.0
2010-06-04 14:15:00,31.66,31.67,31.62,31.63,68200.0,26.1782,26.1864,26.1451,26.1533,68200.0
2010-06-04 14:20:00,31.62,31.7,31.61,31.67,124900.0,26.1451,26.2112,26.1368,26.1864,124900.0
2010-06-04 14:25:00,31.67,31.67,31.57,31.61,283600.0,26.1864,26.1864,26.1037,26.1368,283600.0
2010-06-04 14:30:00,31.61,31.66,31.59,31.63,69100.0,26.1368,26.1782,26.1203,26.1533,69100.0
2010-06-04 14:35:00,31.63,31.65,31.58,31.6,149400.0,26.1533,26.1699,26.112,26.1285,149400.0
2010-06-04 14:40:00,31.59,31.61,31.55,31.57,1006400.0,26.1203,26.1368,26.0872,26.1037,1006400.0
2010-06-04 14:45:00,31.56,31.59,31.47,31.48,252300.0,26.0955,26.1203,26.0211,26.0293,252300.0
2010-06-04 14:50:00,31.48,31.5,31.41,31.48,334800.0,26.0293,26.0459,25.9714,26.0293,334800.0
2010-06-04 14:55:00,31.48,31.5,31.44,31.46,172000.0,26.0293,26.0459,25.9962,26.0128,172000.0
2010-06-04 15:00:00,31.46,31.59,31.46,31.58,190800.0,26.0128,26.1203,26.0128,26.112,190800.0
2010-06-04 15:05:00,31.58,31.61,31.54,31.61,198800.0,26.112,26.1368,26.0789,26.1368,198800.0
2010-06-04 15:10:00,31.61,31.64,31.61,31.62,175200.0,26.1368,26.1616,26.1368,26.1451,175200.0
2010-06-04 15:15:00,31.62,31.65,31.53,31.61,289700.0,26.1451,26.1699,26.0707,26.1368,289700.0
2010-06-04 15:20:00,31.61,31.66,31.56,31.58,372600.0,26.1368,26.1782,26.0955,26.112,372600.0
2010-06-04 15:25:00,31.58,31.58,31.51,31.52,112500.0,26.112,26.112,26.0541,26.0624,112500.0
2010-06-04 15:30:00,31.53,31.58,31.5,31.55,139600.0,26.0707,26.112,26.0459,26.0872,139600.0
2010-06-04 15:35:00,31.54,31.59,31.53,31.55,89100.0,26.0789,26.1203,26.0707,26.0872,89100.0
2010-06-04 15:40:00,31.56,31.57,31.41,31.48,364100.0,26.0955,26.1037,25.9714,26.0293,364100.0
2010-06-04 15:45:00,31.49,31.6,31.49,31.58,490500.0,26.0376,26.1285,26.0376,26.112,490500.0
2010-06-04 15:50:00,31.58,31.59,31.43,31.47,579400.0,26.112,26.1203,25.988,26.0211,579400.0
2010-06-04 15:55:00,31.48,31.55,31.47,31.55,1284300.0,26.0293,26.0872,26.0211,26.0872,1284300.0
2010-06-07 09:30:00,31.54,31.7,31.54,31.55,83400.0,26.0789,26.2112,26.0789,26.0872,83400.0
2010-06-07 09:35:00,31.55,31.6,31.47,31.49,95400.0,26.0872,26.1285,26.0211,26.0376,95400.0
2010-06-07 09:40:00,31.49,31.49,31.37,31.37,94600.0,26.0376,26.0376,25.9384,25.9384,94600.0
2010-06-07 09:45:00,31.36,31.55,31.35,31.55,67600.0,25.9301,26.0872,25.9218,26.0872,67600.0
2010-06-07 09:50:00,31.55,31.67,31.53,31.67,165000.0,26.0872,26.1864,26.0707,26.1864,165000.0
2010-06-07 09:55:00,31.68,31.72,31.65,31.69,128600.0,26.1947,26.2278,26.1699,26.203,128600.0
2010-06-07 10:00:00,31.68,31.74,31.64,31.74,122600.0,26.1947,26.2443,26.1616,26.2443,122600.0
2010-06-07 10:05:00,31.73,31.78,31.7,31.78,277300.0,26.236,26.2774,26.2112,26.2774,277300.0
2010-06-07 10:10:00,31.77,31.81,31.75,31.77,192800.0,26.2691,26.3022,26.2526,26.2691,192800.0
2010-06-07 10:15:00,31.77,31.78,31.71,31.71,138900.0,26.2691,26.2774,26.2195,26.2195,138900.0
2010-06-07 10:20:00,31.71,31.72,31.65,31.7,59500.0,26.2195,26.2278,26.1699,26.2112,59500.0
2010-06-07 10:25:00,31.72,31.72,31.63,31.65,94700.0,26.2278,26.2278,26.1533,26.1699,94700.0
2010-06-07 10:30:00,31.65,31.65,31.57,31.57,82400.0,26.1699,26.1699,26.1037,26.1037,82400.0
2010-06-07 10:35:00,31.57,31.59,31.49,31.5,133400.0,26.1037,26.1203,26.0376,26.0459,133400.0
2010-06-07 10:40:00,31.51,31.55,31.5,31.5,77000.0,26.0541,26.0872,26.0459,26.0459,77000.0
2010-06-07 10:45:00,31.5,31.51,31.44,31.47,73000.0,26.0459,26.0541,25.9962,26.0211,73000.0
2010-06-07 10:50:00,31.48,31.5,31.35,31.39,123000.0,26.0293,26.0459,25.9218,25.9549,123000.0
2010-06-07 10:55:00,31.38,31.38,31.28,31.3,113600.0,25.9466,25.9466,25.8639,25.8805,113600.0
2010-06-07 11:00:00,31.3,31.38,31.3,31.37,92000.0,25.8805,25.9466,25.8805,25.9384,92000.0
2010-06-07 11:05:00,31.37,31.38,31.34,31.38,94700.0,25.9384,25.9466,25.9136,25.9466,94700.0
2010-06-07 11:10:00,31.38,31.39,31.27,31.27,80300.0,25.9466,25.9549,25.8557,25.8557,80300.0
2010-06-07 11:15:00,31.26,31.31,31.25,31.27,63900.0,25.8474,25.8888,25.8391,25.8557,63900.0
2010-06-07 11:20:00,31.28,31.3,31.24,31.26,25200.0,25.8639,25.8805,25.8309,25.8474,25200.0
2010-06-07 11:25:00,31.26,31.35,31.25,31.32,87100.0,25.8474,25.9218,25.8391,25.897,87100.0
2010-06-07 11:30:00,31.32,31.36,31.31,31.35,27900.0,25.897,25.9301,25.8888,25.9218,27900.0
2010-06-07 11:35:00,31.35,31.4,31.34,31.38,59400.0,25.9218,25.9632,25.9136,25.9466,59400.0
2010-06-07 11:40:00,31.38,31.44,31.38,31.43,51000.0,25.9466,25.9962,25.9466,25.988,51000.0
2010-06-07 11:45:00,31.43,31.44,31.38,31.4,62900.0,25.988,25.9962,25.9466,25.9632,62900.0
2010-06-07 11:50:00,31.4,31.45,31.4,31.41,136800.0,25.9632,26.0045,25.9632,25.9714,136800.0
2010-06-07 11:55:00,31.42,31.45,31.39,31.45,13300.0,25.9797,26.0045,25.9549,26.0045,13300.0
2010-06-07 12:00:00,31.45,31.55,31.42,31.54,60500.0,26.0045,26.0872,25.9797,26.0789,60500.0
2010-06-07 12:05:00,31.54,31.55,31.51,31.52,43000.0,26.0789,26.0872,26.0541,26.0624,43000.0
2010-06-07 12:10:00,31.52,31.54,31.51,31.52,57100.0,26.0624,26.0789,26.0541,26.0624,57100.0
2010-06-07 12:15:00,31.52,31.52,31.48,31.5,33100.0,26.0624,26.0624,26.0293,26.0459,33100.0
2010-06-07 12:20:00,31.5,31.52,31.49,31.5,69600.0,26.0459,26.0624,26.0376,26.0459,69600.0
2010-06-07 12:25:00,31.5,31.51,31.43,31.43,29700.0,26.0459,26.0541,25.988,25.988,29700.0
2010-06-07 12:30:00,31.44,31.44,31.44,31.44,25900.0,25.9962,25.9962,25.9962,25.9962,25900.0
2010-06-07 12:35:00,31.44,31.45,31.43,31.44,6100.0,25.9962,26.0045,25.988,25.9962,6100.0
2010-06-07 12:40:00,31.44,31.48,31.44,31.46,40800.0,25.9962,26.0293,25.9962,26.0128,40800.0
2010-06-07 12:45:00,31.46,31.48,31.45,31.46,56300.0,26.0128,26.0293,26.0045,26.0128,56300.0
2010-06-07 12:50:00,31.46,31.52,31.46,31.52,41800.0,26.0128,26.0624,26.0128,26.0624,41800.0
2010-06-07 12:55:00,31.52,31.54,31.5,31.51,36600.0,26.0624,26.0789,26.0459,26.0541,36600.0
2010-06-07 13:00:00,31.51,31.51,31.43,31.46,35100.0,26.0541,26.0541,25.988,26.0128,35100.0
2010-06-07 13:05:00,31.47,31.49,31.44,31.47,30000.0,26.0211,26.0376,25.9962,26.0211,30000.0
2010-06-07 13:10:00,31.46,31.48,31.45,31.45,24600.0,26.0128,26.0293,26.0045,26.0045,24600.0
2010-06-07 13:15:00,31.45,31.53,31.44,31.53,38900.0,26.0045,26.0707,25.9962,26.0707,38900.0
2010-06-07 13:20:00,31.53,31.55,31.5,31.51,35900.0,26.0707,26.0872,26.0459,26.0541,35900.0
2010-06-07 13:25:00,31.51,31.56,31.51,31.55,55200.0,26.0541,26.0955,26.0541,26.0872,55200.0
2010-06-07 13:30:00,31.55,31.58,31.54,31.56,54000.0,26.0872,26.112,26.0789,26.0955,54000.0
2010-06-07 13:35:00,31.57,31.59,31.51,31.51,73900.0,26.1037,26.1203,26.0541,26.0541,73900.0
2010-06-07 13:40:00,31.51,31.51,31.47,31.47,36200.0,26.0541,26.0541,26.0211,26.0211,36200.0
2010-06-07 13:45:00,31.47,31.5,31.39,31.41,48200.0,26.0211,26.0459,25.9549,25.9714,48200.0
2010-06-07 13:50:00,31.41,31.41,31.37,31.38,37100.0,25.9714,25.9714,25.9384,25.9466,37100.0
2010-06-07 13:55:00,31.38,31.38,31.35,31.37,45400.0,25.9466,25.9466,25.9218,25.9384,45400.0
2010-06-07 14:00:00,31.38,31.42,31.36,31.41,32100.0,25.9466,25.9797,25.9301,25.9714,32100.0
2010-06-07 14:05:00,31.41,31.41,31.36,31.38,23100.0,25.9714,25.9714,25.9301,25.9466,23100.0
2010-06-07 14:10:00,31.38,31.4,31.34,31.34,56400.0,25.9466,25.9632,25.9136,25.9136,56400.0
2010-06-07 14:15:00,31.34,31.36,31.29,31.31,64600.0,25.9136,25.9301,25.8722,25.8888,64600.0
2010-06-07 14:20:00,31.31,31.34,31.28,31.29,38000.0,25.8888,25.9136,25.8639,25.8722,38000.0
2010-06-07 14:25:00,31.29,31.35,31.29,31.34,53300.0,25.8722,25.9218,25.8722,25.9136,53300.0
2010-06-07 14:30:00,31.35,31.36,31.28,31.28,87700.0,25.9218,25.9301,25.8639,25.8639,87700.0
2010-06-07 14:35:00,31.29,31.31,31.26,31.27,158400.0,25.8722,25.8888,25.8474,25.8557,158400.0
2010-06-07 14:40:00,31.27,31.27,31.21,31.24,102000.0,25.8557,25.8557,25.8061,25.8309,102000.0
2010-06-07 14:45:00,31.24,31.24,31.15,31.2,123800.0,25.8309,25.8309,25.7565,25.7978,123800.0
2010-06-07 14:50:00,31.2,31.22,31.16,31.18,131400.0,25.7978,25.8143,25.7647,25.7813,131400.0
2010-06-07 14:55:00,31.18,31.2,31.17,31.19,116300.0,25.7813,25.7978,25.773,25.7895,116300.0
2010-06-07 15:00:00,31.17,31.25,31.17,31.25,99700.0,25.773,25.8391,25.773,25.8391,99700.0
2010-06-07 15:05:00,31.25,31.31,31.24,31.29,169800.0,25.8391,25.8888,25.8309,25.8722,169800.0
2010-06-07 15:10:00,31.29,31.3,31.2,31.21,102700.0,25.8722,25.8805,25.7978,25.8061,102700.0
2010-06-07 15:15:00,31.21,31.23,31.13,31.15,275200.0,25.8061,25.8226,25.7399,25.7565,275200.0
2010-06-07 15:20:00,31.14,31.14,31.06,31.08,104300.0,25.7482,25.7482,25.682,25.6986,104300.0
2010-06-07 15:25:00,31.08,31.1,31.02,31.02,68000.0,25.6986,25.7151,25.649,25.649,68000.0
2010-06-07 15:30:00,31.02,31.05,31.0,31.05,228800.0,25.649,25.6738,25.6324,25.6738,228800.0
2010-06-07 15:35:00,31.05,31.11,31.05,31.07,94400.0,25.6738,25.7234,25.6738,25.6903,94400.0
2010-06-07 15:40:00,31.07,31.08,30.95,30.98,273200.0,25.6903,25.6986,25.5911,25.6159,273200.0
2010-06-07 15:45:00,31.0,31.03,30.98,31.0,513000.0,25.6324,25.6572,25.6159,25.6324,513000.0
2010-06-07 15:50:00,31.0,31.04,30.97,31.0,731700.0,25.6324,25.6655,25.6076,25.6324,731700.0
2010-06-07 15:55:00,30.99,31.01,30.93,30.96,983000.0,25.6242,25.6407,25.5745,25.5994,983000.0
2010-06-08 09:30:00,31.01,31.1,30.94,31.1,218200.0,25.6407,25.7151,25.5828,25.7151,218200.0
2010-06-08 09:35:00,31.1,31.21,31.07,31.15,450200.0,25.7151,25.8061,25.6903,25.7565,450200.0
2010-06-08 09:40:00,31.16,31.16,31.07,31.07,103900.0,25.7647,25.7647,25.6903,25.6903,103900.0
2010-06-08 09:45:00,31.07,31.07,30.99,31.0,214000.0,25.6903,25.6903,25.6242,25.6324,214000.0
2010-06-08 09:50:00,31.0,31.0,30.79,30.86,155700.0,25.6324,25.6324,25.4588,25.5167,155700.0
2010-06-08 09:55:00,30.86,30.89,30.73,30.8,149600.0,25.5167,25.5415,25.4092,25.4671,149600.0
2010-06-08 10:00:00,30.79,30.91,30.79,30.9,144300.0,25.4588,25.558,25.4588,25.5497,144300.0
2010-06-08 10:05:00,30.9,30.97,30.89,30.97,164500.0,25.5497,25.6076,25.5415,25.6076,164500.0
2010-06-08 10:10:00,30.98,30.98,30.86,30.89,165800.0,25.6159,25.6159,25.5167,25.5415,165800.0
2010-06-08 10:15:00,30.88,30.88,30.76,30.78,125000.0,25.5332,25.5332,25.434,25.4505,125000.0
2010-06-08 10:20:00,30.77,30.78,30.75,30.75,159800.0,25.4423,25.4505,25.4257,25.4257,159800.0
2010-06-08 10:25:00,30.75,30.8,30.69,30.8,164000.0,25.4257,25.4671,25.3761,25.4671,164000.0
2010-06-08 10:30:00,30.81,30.81,30.73,30.73,134400.0,25.4753,25.4753,25.4092,25.4092,134400.0
2010-06-08 10:35:00,30.74,30.76,30.69,30.69,197600.0,25.4174,25.434,25.3761,25.3761,197600.0
2010-06-08 10:40:00,30.68,30.68,30.58,30.6,280200.0,25.3678,25.3678,25.2852,25.3017,280200.0
2010-06-08 10:45:00,30.6,30.61,30.53,30.61,196900.0,25.3017,25.31,25.2438,25.31,196900.0
2010-06-08 10:50:00,30.6,30.66,30.56,30.64,291700.0,25.3017,25.3513,25.2686,25.3348,291700.0
2010-06-08 10:55:00,30.64,30.76,30.64,30.76,288600.0,25.3348,25.434,25.3348,25.434,288600.0
2010-06-08 11:00:00,30.75,30.78,30.69,30.72,130400.0,25.4257,25.4505,25.3761,25.4009,130400.0
2010-06-08 11:05:00,30.71,30.73,30.57,30.63,149700.0,25.3926,25.4092,25.2769,25.3265,149700.0
2010-06-08 11:10:00,30.63,30.66,30.54,30.59,293200.0,25.3265,25.3513,25.2521,25.2934,293200.0
2010-06-08 11:15:00,30.58,30.69,30.58,30.68,159000.0,25.2852,25.3761,25.2852,25.3678,159000.0
2010-06-08 11:20:00,30.67,30.92,30.67,30.88,408400.0,25.3596,25.5663,25.3596,25.5332,408400.0
2010-06-08 11:25:00,30.89,30.93,30.81,30.84,141800.0,25.5415,25.5745,25.4753,25.5001,141800.0
2010-06-08 11:30:00,30.84,30.94,30.84,30.94,138700.0,25.5001,25.5828,25.5001,25.5828,138700.0
2010-06-08 11:35:00,30.94,30.98,30.9,30.95,136200.0,25.5828,25.6159,25.5497,25.5911,136200.0
2010-06-08 11:40:00,30.95,30.95,30.87,30.89,92600.0,25.5911,25.5911,25.5249,25.5415,92600.0
2010-06-08 11:45:00,30.88,30.99,30.86,30.98,129200.0,25.5332,25.6242,25.5167,25.6159,129200.0
2010-06-08 11:50:00,30.98,31.08,30.98,31.07,136100.0,25.6159,25.6986,25.6159,25.6903,136100.0
2010-06-08 11:55:00,31.07,31.15,31.05,31.06,464400.0,25.6903,25.7565,25.6738,25.682,464400.0
2010-06-08 12:00:00,31.06,31.11,31.02,31.02,62400.0,25.682,25.7234,25.649,25.649,62400.0
2010-06-08 12:05:00,31.02,31.05,30.98,30.99,44600.0,25.649,25.6738,25.6159,25.6242,44600.0
2010-06-08 12:10:00,30.99,31.0,30.95,30.97,69400.0,25.6242,25.6324,25.5911,25.6076,69400.0
2010-06-08 12:15:00,30.96,30.99,30.92,30.98,459100.0,25.5994,25.6242,25.5663,25.6159,459100.0
2010-06-08 12:20:00,30.98,30.99,30.94,30.96,37600.0,25.6159,25.6242,25.5828,25.5994,37600.0
2010-06-08 12:25:00,30.96,30.97,30.94,30.96,21000.0,25.5994,25.6076,25.5828,25.5994,21000.0
2010-06-08 12:30:00,30.95,30.98,30.94,30.98,103000.0,25.5911,25.6159,25.5828,25.6159,103000.0
2010-06-08 12:35:00,30.98,31.02,30.95,31.0,341300.0,25.6159,25.649,25.5911,25.6324,341300.0
2010-06-08 12:40:00,31.01,31.07,31.0,31.06,75700.0,25.6407,25.6903,25.6324,25.682,75700.0
2010-06-08 12:45:00,31.05,31.05,31.0,31.03,58100.0,25.6738,25.6738,25.6324,25.6572,58100.0
2010-06-08 12:50:00,31.03,31.09,31.03,31.09,89800.0,25.6572,25.7068,25.6572,25.7068,89800.0
2010-06-08 12:55:00,31.09,31.11,31.07,31.1,46700.0,25.7068,25.7234,25.6903,25.7151,46700.0
2010-06-08 13:00:00,31.09,31.12,31.09,31.09,43600.0,25.7068,25.7317,25.7068,25.7068,43600.0
2010-06-08 13:05:00,31.09,31.09,31.0,31.03,45400.0,25.7068,25.7068,25.6324,25.6572,45400.0
2010-06-08 13:10:00,31.02,31.02,30.95,30.96,57100.0,25.649,25.649,25.5911,25.5994,57100.0
2010-06-08 13:15:00,30.96,30.97,30.94,30.95,27200.0,25.5994,25.6076,25.5828,25.5911,27200.0
2010-06-08 13:20:00,30.96,30.97,30.9,30.91,31500.0,25.5994,25.6076,25.5497,25.558,31500.0
2010-06-08 13:25:00,30.9,30.96,30.9,30.92,43000.0,25.5497,25.5994,25.5497,25.5663,43000.0
2010-06-08 13:30:00,30.92,30.94,30.8,30.8,91400.0,25.5663,25.5828,25.4671,25.4671,91400.0
2010-06-08 13:35:00,30.81,30.82,30.77,30.81,58700.0,25.4753,25.4836,25.4423,25.4753,58700.0
2010-06-08 13:40:00,30.81,30.81,30.77,30.81,100500.0,25.4753,25.4753,25.4423,25.4753,100500.0
2010-06-08 13:45:00,30.82,30.82,30.71,30.71,85600.0,25.4836,25.4836,25.3926,25.3926,85600.0
2010-06-08 13:50:00,30.72,30.74,30.68,30.69,147200.0,25.4009,25.4174,25.3678,25.3761,147200.0
2010-06-08 13:55:00,30.69,30.78,30.68,30.78,153500.0,25.3761,25.4505,25.3678,25.4505,153500.0
2010-06-08 14:00:00,30.79,30.86,30.79,30.85,616000.0,25.4588,25.5167,25.4588,25.5084,616000.0
2010-06-08 14:05:00,30.85,30.86,30.77,30.79,40800.0,25.5084,25.5167,25.4423,25.4588,40800.0
2010-06-08 14:10:00,30.78,30.79,30.72,30.76,112000.0,25.4505,25.4588,25.4009,25.434,112000.0
2010-06-08 14:15:00,30.76,30.84,30.72,30.84,128100.0,25.434,25.5001,25.4009,25.5001,128100.0
2010-06-08 14:20:00,30.84,30.97,30.84,30.97,101800.0,25.5001,25.6076,25.5001,25.6076,101800.0
2010-06-08 14:25:00,30.98,31.01,30.95,30.96,131100.0,25.6159,25.6407,25.5911,25.5994,131100.0
2010-06-08 14:30:00,30.96,31.05,30.94,31.01,199200.0,25.5994,25.6738,25.5828,25.6407,199200.0
2010-06-08 14:35:00,31.02,31.06,31.0,31.0,127200.0,25.649,25.682,25.6324,25.6324,127200.0
2010-06-08 14:40:00,30.99,31.07,30.97,31.06,167800.0,25.6242,25.6903,25.6076,25.682,167800.0
2010-06-08 14:45:00,31.05,31.07,31.0,31.01,206800.0,25.6738,25.6903,25.6324,25.6407,206800.0
2010-06-08 14:50:00,31.02,31.02,30.93,30.93,305600.0,25.649,25.649,25.5745,25.5745,305600.0
2010-06-08 14:55:00,30.93,30.99,30.9,30.91,191800.0,25.5745,25.6242,25.5497,25.558,191800.0
2010-06-08 15:00:00,30.92,30.98,30.87,30.95,180800.0,25.5663,25.6159,25.5249,25.5911,180800.0
2010-06-08 15:05:00,30.95,30.99,30.93,30.96,191400.0,25.5911,25.6242,25.5745,25.5994,191400.0
2010-06-08 15:10:00,30.96,30.98,30.9,30.92,122600.0,25.5994,25.6159,25.5497,25.5663,122600.0
2010-06-08 15:15:00,30.91,30.92,30.83,30.86,203200.0,25.558,25.5663,25.4919,25.5167,203200.0
2010-06-08 15:20:00,30.86,30.96,30.86,30.93,54900.0,25.5167,25.5994,25.5167,25.5745,54900.0
2010-06-08 15:25:00,30.93,31.07,30.93,31.07,145600.0,25.5745,25.6903,25.5745,25.6903,145600.0
2010-06-08 15:30:00,31.07,31.15,31.05,31.06,142100.0,25.6903,25.7565,25.6738,25.682,142100.0
2010-06-08 15:35:00,31.07,31.18,31.05,31.18,429500.0,25.6903,25.7813,25.6738,25.7813,429500.0
2010-06-08 15:40:00,31.18,31.22,31.12,31.21,320300.0,25.7813,25.8143,25.7317,25.8061,320300.0
2010-06-08 15:45:00,31.21,31.22,31.13,31.15,480100.0,25.8061,25.8143,25.7399,25.7565,480100.0
2010-06-08 15:50:00,31.15,31.26,31.15,31.19,305500.0,25.7565,25.8474,25.7565,25.7895,305500.0
2010-06-08 15:55:00,31.19,31.22,31.15,31.19,428000.0,25.7895,25.8143,25.7565,25.7895,428000.0
2010-06-09 09:30:00,31.42,31.59,31.36,31.57,582600.0,25.9797,26.1203,25.9301,26.1037,582600.0
2010-06-09 09:35:00,31.57,31.58,31.47,31.51,256700.0,26.1037,26.112,26.0211,26.0541,256700.0
2010-06-09 09:40:00,31.51,31.6,31.5,31.55,247500.0,26.0541,26.1285,26.0459,26.0872,247500.0
2010-06-09 09:45:00,31.55,31.59,31.51,31.54,632600.0,26.0872,26.1203,26.0541,26.0789,632600.0
2010-06-09 09:50:00,31.54,31.54,31.47,31.47,116900.0,26.0789,26.0789,26.0211,26.0211,116900.0
2010-06-09 09:55:00,31.47,31.56,31.47,31.53,201700.0,26.0211,26.0955,26.0211,26.0707,201700.0
2010-06-09 10:00:00,31.53,31.57,31.44,31.46,145200.0,26.0707,26.1037,25.9962,26.0128,145200.0
2010-06-09 10:05:00,31.46,31.49,31.36,31.37,95100.0,26.0128,26.0376,25.9301,25.9384,95100.0
2010-06-09 10:10:00,31.37,31.41,31.37,31.39,94800.0,25.9384,25.9714,25.9384,25.9549,94800.0
2010-06-09 10:15:00,31.39,31.47,31.39,31.44,110700.0,25.9549,26.0211,25.9549,25.9962,110700.0
2010-06-09 10:20:00,31.44,31.48,31.44,31.46,109500.0,25.9962,26.0293,25.9962,26.0128,109500.0
2010-06-09 10:25:00,31.48,31.48,31.43,31.43,84400.0,26.0293,26.0293,25.988,25.988,84400.0
2010-06-09 10:30:00,31.43,31.48,31.41,31.45,144700.0,25.988,26.0293,25.9714,26.0045,144700.0
2010-06-09 10:35:00,31.45,31.47,31.39,31.41,159400.0,26.0045,26.0211,25.9549,25.9714,159400.0
2010-06-09 10:40:00,31.4,31.46,31.37,31.46,100100.0,25.9632,26.0128,25.9384,26.0128,100100.0
2010-06-09 10:45:00,31.46,31.6,31.46,31.58,141300.0,26.0128,26.1285,26.0128,26.112,141300.0
2010-06-09 10:50:00,31.58,31.65,31.58,31.64,179400.0,26.112,26.1699,26.112,26.1616,179400.0
2010-06-09 10:55:00,31.63,31.67,31.59,31.67,115600.0,26.1533,26.1864,26.1203,26.1864,115600.0
2010-06-09 11:00:00,31.68,31.75,31.68,31.74,605100.0,26.1947,26.2526,26.1947,26.2443,605100.0
2010-06-09 11:05:00,31.75,31.83,31.75,31.8,181600.0,26.2526,26.3187,26.2526,26.2939,181600.0
2010-06-09 11:10:00,31.81,31.83,31.78,31.79,620000.0,26.3022,26.3187,26.2774,26.2856,620000.0
2010-06-09 11:15:00,31.79,31.8,31.75,31.75,126900.0,26.2856,26.2939,26.2526,26.2526,126900.0
2010-06-09 11:20:00,31.74,31.81,31.74,31.79,99900.0,26.2443,26.3022,26.2443,26.2856,99900.0
2010-06-09 11:25:00,31.79,31.89,31.78,31.88,350200.0,26.2856,26.3683,26.2774,26.3601,350200.0
2010-06-09 11:30:00,31.87,31.89,31.85,31.86,60000.0,26.3518,26.3683,26.3353,26.3435,60000.0
2010-06-09 11:35:00,31.86,31.87,31.85,31.86,57800.0,26.3435,26.3518,26.3353,26.3435,57800.0
2010-06-09 11:40:00,31.86,31.9,31.86,31.86,99800.0,26.3435,26.3766,26.3435,26.3435,99800.0
2010-06-09 11:45:00,31.86,31.87,31.8,31.8,90400.0,26.3435,26.3518,26.2939,26.2939,90400.0
2010-06-09 11:50:00,31.8,31.83,31.79,31.83,61300.0,26.2939,26.3187,26.2856,26.3187,61300.0
2010-06-09 11:55:00,31.84,31.85,31.77,31.78,46200.0,26.327,26.3353,26.2691,26.2774,46200.0
2010-06-09 12:00:00,31.78,31.79,31.77,31.77,31600.0,26.2774,26.2856,26.2691,26.2691,31600.0
2010-06-09 12:05:00,31.77,31.77,31.75,31.77,93600.0,26.2691,26.2691,26.2526,26.2691,93600.0
2010-06-09 12:10:00,31.77,31.8,31.77,31.77,38200.0,26.2691,26.2939,26.2691,26.2691,38200.0
2010-06-09 12:15:00,31.77,31.8,31.77,31.79,26500.0,26.2691,26.2939,26.2691,26.2856,26500.0
2010-06-09 12:20:00,31.79,31.83,31.79,31.82,39700.0,26.2856,26.3187,26.2856,26.3104,39700.0
2010-06-09 12:25:00,31.82,31.86,31.81,31.81,29200.0,26.3104,26.3435,26.3022,26.3022,29200.0
2010-06-09 12:30:00,31.81,31.83,31.77,31.77,79700.0,26.3022,26.3187,26.2691,26.2691,79700.0
2010-06-09 12:35:00,31.77,31.79,31.74,31.78,96800.0,26.2691,26.2856,26.2443,26.2774,96800.0
2010-06-09 12:40:00,31.79,31.8,31.75,31.77,57900.0,26.2856,26.2939,26.2526,26.2691,57900.0
2010-06-09 12:45:00,31.77,31.82,31.77,31.81,22000.0,26.2691,26.3104,26.2691,26.3022,22000.0
2010-06-09 12:50:00,31.81,31.83,31.79,31.81,75700.0,26.3022,26.3187,26.2856,26.3022,75700.0
2010-06-09 12:55:00,31.81,31.81,31.74,31.74,24700.0,26.3022,26.3022,26.2443,26.2443,24700.0
2010-06-09 13:00:00,31.74,31.74,31.7,31.71,82600.0,26.2443,26.2443,26.2112,26.2195,82600.0
2010-06-09 13:05:00,31.71,31.74,31.71,31.72,78700.0,26.2195,26.2443,26.2195,26.2278,78700.0
2010-06-09 13:10:00,31.71,31.73,31.71,31.73,36100.0,26.2195,26.236,26.2195,26.236,36100.0
2010-06-09 13:15:00,31.74,31.78,31.72,31.78,29400.0,26.2443,26.2774,26.2278,26.2774,29400.0
2010-06-09 13:20:00,31.78,31.79,31.75,31.76,54500.0,26.2774,26.2856,26.2526,26.2608,54500.0
2010-06-09 13:25:00,31.78,31.8,31.73,31.74,89800.0,26.2774,26.2939,26.236,26.2443,89800.0
2010-06-09 13:30:00,31.74,31.77,31.68,31.69,63500.0,26.2443,26.2691,26.1947,26.203,63500.0
2010-06-09 13:35:00,31.69,31.72,31.69,31.69,39200.0,26.203,26.2278,26.203,26.203,39200.0
2010-06-09 13:40:00,31.69,31.71,31.68,31.71,38000.0,26.203,26.2195,26.1947,26.2195,38000.0
2010-06-09 13:45:00,31.72,31.75,31.69,31.71,102700.0,26.2278,26.2526,26.203,26.2195,102700.0
2010-06-09 13:50:00,31.71,31.75,31.7,31.73,33400.0,26.2195,26.2526,26.2112,26.236,33400.0
2010-06-09 13:55:00,31.73,31.74,31.66,31.71,118100.0,26.236,26.2443,26.1782,26.2195,118100.0
2010-06-09 14:00:00,31.72,31.75,31.63,31.64,133000.0,26.2278,26.2526,26.1533,26.1616,133000.0
2010-06-09 14:05:00,31.65,31.65,31.56,31.57,73200.0,26.1699,26.1699,26.0955,26.1037,73200.0
2010-06-09 14:10:00,31.58,31.65,31.56,31.65,99300.0,26.112,26.1699,26.0955,26.1699,99300.0
2010-06-09 14:15:00,31.65,31.68,31.61,31.65,85200.0,26.1699,26.1947,26.1368,26.1699,85200.0
2010-06-09 14:20:00,31.66,31.66,31.58,31.62,86300.0,26.1782,26.1782,26.112,26.1451,86300.0
2010-06-09 14:25:00,31.62,31.68,31.58,31.68,59400.0,26.1451,26.1947,26.112,26.1947,59400.0
2010-06-09 14:30:00,31.69,31.71,31.65,31.66,57800.0,26.203,26.2195,26.1699,26.1782,57800.0
2010-06-09 14:35:00,31.66,31.71,31.65,31.68,81800.0,26.1782,26.2195,26.1699,26.1947,81800.0
2010-06-09 14:40:00,31.69,31.69,31.61,31.63,60400.0,26.203,26.203,26.1368,26.1533,60400.0
2010-06-09 14:45:00,31.63,31.66,31.55,31.57,60500.0,26.1533,26.1782,26.0872,26.1037,60500.0
2010-06-09 14:50:00,31.57,31.59,31.51,31.51,53500.0,26.1037,26.1203,26.0541,26.0541,53500.0
2010-06-09 14:55:00,31.52,31.52,31.4,31.41,73800.0,26.0624,26.0624,25.9632,25.9714,73800.0
2010-06-09 15:00:00,31.41,31.47,31.37,31.44,105800.0,25.9714,26.0211,25.9384,25.9962,105800.0
2010-06-09 15:05:00,31.45,31.49,31.43,31.47,219500.0,26.0045,26.0376,25.988,26.0211,219500.0
2010-06-09 15:10:00,31.47,31.47,31.34,31.38,112800.0,26.0211,26.0211,25.9136,25.9466,112800.0
2010-06-09 15:15:00,31.39,31.4,31.23,31.26,366700.0,25.9549,25.9632,25.8226,25.8474,366700.0
2010-06-09 15:20:00,31.26,31.29,31.21,31.29,351600.0,25.8474,25.8722,25.8061,25.8722,351600.0
2010-06-09 15:25:00,31.3,31.38,31.3,31.36,203800.0,25.8805,25.9466,25.8805,25.9301,203800.0
2010-06-09 15:30:00,31.36,31.36,31.27,31.27,219000.0,25.9301,25.9301,25.8557,25.8557,219000.0
2010-06-09 15:35:00,31.27,31.3,31.13,31.18,167000.0,25.8557,25.8805,25.7399,25.7813,167000.0
2010-06-09 15:40:00,31.18,31.23,31.17,31.19,188400.0,25.7813,25.8226,25.773,25.7895,188400.0
2010-06-09 15:45:00,31.2,31.22,31.12,31.16,217700.0,25.7978,25.8143,25.7317,25.7647,217700.0
2010-06-09 15:50:00,31.16,31.17,31.08,31.16,393400.0,25.7647,25.773,25.6986,25.7647,393400.0
2010-06-09 15:55:00,31.16,31.25,31.11,31.22,1013600.0,25.7647,25.8391,25.7234,25.8143,1013600.0
2010-06-10 09:30:00,31.57,31.92,31.57,31.92,81300.0,26.1037,26.3931,26.1037,26.3931,81300.0
2010-06-10 09:35:00,31.92,31.92,31.81,31.83,129900.0,26.3931,26.3931,26.3022,26.3187,129900.0
2010-06-10 09:40:00,31.83,31.86,31.79,31.83,93400.0,26.3187,26.3435,26.2856,26.3187,93400.0
2010-06-10 09:45:00,31.84,31.89,31.82,31.89,126600.0,26.327,26.3683,26.3104,26.3683,126600.0
2010-06-10 09:50:00,31.9,32.06,31.9,32.02,242300.0,26.3766,26.5089,26.3766,26.4758,242300.0
2010-06-10 09:55:00,32.03,32.07,32.01,32.07,274100.0,26.4841,26.5172,26.4676,26.5172,274100.0
2010-06-10 10:00:00,32.07,32.15,32.07,32.09,164700.0,26.5172,26.5833,26.5172,26.5337,164700.0
2010-06-10 10:05:00,32.1,32.12,32.02,32.02,124300.0,26.542,26.5585,26.4758,26.4758,124300.0
2010-06-10 10:10:00,32.02,32.03,31.99,32.01,100500.0,26.4758,26.4841,26.451,26.4676,100500.0
2010-06-10 10:15:00,32.01,32.02,31.96,32.0,188700.0,26.4676,26.4758,26.4262,26.4593,188700.0
2010-06-10 10:20:00,31.99,32.01,31.93,31.95,222100.0,26.451,26.4676,26.4014,26.4179,222100.0
2010-06-10 10:25:00,31.95,31.95,31.84,31.9,215800.0,26.4179,26.4179,26.327,26.3766,215800.0
2010-06-10 10:30:00,31.92,32.0,31.92,31.98,132600.0,26.3931,26.4593,26.3931,26.4427,132600.0
2010-06-10 10:35:00,31.98,32.01,31.92,31.94,77400.0,26.4427,26.4676,26.3931,26.4097,77400.0
2010-06-10 10:40:00,31.93,31.96,31.9,31.96,127800.0,26.4014,26.4262,26.3766,26.4262,127800.0
2010-06-10 10:45:00,31.96,31.96,31.91,31.93,101200.0,26.4262,26.4262,26.3849,26.4014,101200.0
2010-06-10 10:50:00,31.93,31.95,31.9,31.95,108700.0,26.4014,26.4179,26.3766,26.4179,108700.0
2010-06-10 10:55:00,31.95,31.96,31.89,31.93,119100.0,26.4179,26.4262,26.3683,26.4014,119100.0
2010-06-10 11:00:00,31.93,32.01,31.92,32.01,109900.0,26.4014,26.4676,26.3931,26.4676,109900.0
2010-06-10 11:05:00,32.01,32.03,32.0,32.0,52000.0,26.4676,26.4841,26.4593,26.4593,52000.0
2010-06-10 11:10:00,32.0,32.03,32.0,32.02,41300.0,26.4593,26.4841,26.4593,26.4758,41300.0
2010-06-10 11:15:00,32.02,32.05,32.02,32.04,58800.0,26.4758,26.5006,26.4758,26.4924,58800.0
2010-06-10 11:20:00,32.04,32.05,32.03,32.04,68700.0,26.4924,26.5006,26.4841,26.4924,68700.0
2010-06-10 11:25:00,32.03,32.04,32.0,32.0,69000.0,26.4841,26.4924,26.4593,26.4593,69000.0
2010-06-10 11:30:00,32.0,32.01,31.95,31.95,111400.0,26.4593,26.4676,26.4179,26.4179,111400.0
2010-06-10 11:35:00,31.95,31.97,31.92,31.96,79100.0,26.4179,26.4345,26.3931,26.4262,79100.0
2010-06-10 11:40:00,31.95,31.95,31.9,31.91,66300.0,26.4179,26.4179,26.3766,26.3849,66300.0
2010-06-10 11:45:00,31.91,31.92,31.89,31.9,77500.0,26.3849,26.3931,26.3683,26.3766,77500.0
2010-06-10 11:50:00,31.9,31.94,31.9,31.93,92600.0,26.3766,26.4097,26.3766,26.4014,92600.0
2010-06-10 11:55:00,31.93,31.97,31.93,31.95,58000.0,26.4014,26.4345,26.4014,26.4179,58000.0
2010-06-10 12:00:00,31.96,31.97,31.87,31.87,74000.0,26.4262,26.4345,26.3518,26.3518,74000.0
2010-06-10 12:05:00,31.86,31.86,31.81,31.81,108800.0,26.3435,26.3435,26.3022,26.3022,108800.0
2010-06-10 12:10:00,31.82,31.83,31.79,31.82,62000.0,26.3104,26.3187,26.2856,26.3104,62000.0
2010-06-10 12:15:00,31.81,31.86,31.81,31.81,79500.0,26.3022,26.3435,26.3022,26.3022,79500.0
2010-06-10 12:20:00,31.81,31.88,31.81,31.85,132700.0,26.3022,26.3601,26.3022,26.3353,132700.0
2010-06-10 12:25:00,31.85,31.88,31.84,31.87,142000.0,26.3353,26.3601,26.327,26.3518,142000.0
2010-06-10 12:30:00,31.87,31.93,31.86,31.87,80000.0,26.3518,26.4014,26.3435,26.3518,80000.0
2010-06-10 12:35:00,31.88,31.91,31.84,31.87,106300.0,26.3601,26.3849,26.327,26.3518,106300.0
2010-06-10 12:40:00,31.87,31.89,31.8,31.8,67900.0,26.3518,26.3683,26.2939,26.2939,67900.0
2010-06-10 12:45:00,31.79,31.82,31.75,31.79,118800.0,26.2856,26.3104,26.2526,26.2856,118800.0
2010-06-10 12:50:00,31.79,31.85,31.79,31.85,75100.0,26.2856,26.3353,26.2856,26.3353,75100.0
2010-06-10 12:55:00,31.85,31.86,31.8,31.85,75100.0,26.3353,26.3435,26.2939,26.3353,75100.0
2010-06-10 13:00:00,31.85,31.85,31.77,31.78,86400.0,26.3353,26.3353,26.2691,26.2774,86400.0
2010-06-10 13:05:00,31.78,31.82,31.78,31.8,146200.0,26.2774,26.3104,26.2774,26.2939,146200.0
2010-06-10 13:10:00,31.8,31.86,31.8,31.85,59500.0,26.2939,26.3435,26.2939,26.3353,59500.0
2010-06-10 13:15:00,31.85,31.85,31.78,31.81,74000.0,26.3353,26.3353,26.2774,26.3022,74000.0
2010-06-10 13:20:00,31.81,31.83,31.79,31.82,48800.0,26.3022,26.3187,26.2856,26.3104,48800.0
2010-06-10 13:25:00,31.83,31.91,31.82,31.88,58700.0,26.3187,26.3849,26.3104,26.3601,58700.0
2010-06-10 13:30:00,31.88,31.95,31.88,31.92,81700.0,26.3601,26.4179,26.3601,26.3931,81700.0
2010-06-10 13:35:00,31.92,31.95,31.91,31.94,50000.0,26.3931,26.4179,26.3849,26.4097,50000.0
2010-06-10 13:40:00,31.94,31.95,31.92,31.93,39100.0,26.4097,26.4179,26.3931,26.4014,39100.0
2010-06-10 13:45:00,31.94,32.01,31.92,32.01,79300.0,26.4097,26.4676,26.3931,26.4676,79300.0
2010-06-10 13:50:00,32.01,32.02,31.97,31.98,58500.0,26.4676,26.4758,26.4345,26.4427,58500.0
2010-06-10 13:55:00,31.98,31.99,31.96,31.97,54200.0,26.4427,26.451,26.4262,26.4345,54200.0
2010-06-10 14:00:00,31.97,31.97,31.94,31.95,37000.0,26.4345,26.4345,26.4097,26.4179,37000.0
2010-06-10 14:05:00,31.94,31.94,31.86,31.87,23000.0,26.4097,26.4097,26.3435,26.3518,23000.0
2010-06-10 14:10:00,31.87,31.9,31.87,31.88,53800.0,26.3518,26.3766,26.3518,26.3601,53800.0
2010-06-10 14:15:00,31.89,31.95,31.89,31.93,57300.0,26.3683,26.4179,26.3683,26.4014,57300.0
2010-06-10 14:20:00,31.93,31.97,31.93,31.95,63600.0,26.4014,26.4345,26.4014,26.4179,63600.0
2010-06-10 14:25:00,31.95,31.97,31.94,31.95,30100.0,26.4179,26.4345,26.4097,26.4179,30100.0
2010-06-10 14:30:00,31.95,31.99,31.95,31.98,33600.0,26.4179,26.451,26.4179,26.4427,33600.0
2010-06-10 14:35:00,31.98,32.05,31.98,32.03,32000.0,26.4427,26.5006,26.4427,26.4841,32000.0
2010-06-10 14:40:00,32.03,32.14,32.03,32.13,47200.0,26.4841,26.575,26.4841,26.5668,47200.0
2010-06-10 14:45:00,32.13,32.13,32.08,32.1,135200.0,26.5668,26.5668,26.5254,26.542,135200.0
2010-06-10 14:50:00,32.1,32.1,32.08,32.09,39300.0,26.542,26.542,26.5254,26.5337,39300.0
2010-06-10 14:55:00,32.09,32.1,32.07,32.07,92200.0,26.5337,26.542,26.5172,26.5172,92200.0
2010-06-10 15:00:00,32.07,32.11,32.03,32.03,150800.0,26.5172,26.5502,26.4841,26.4841,150800.0
2010-06-10 15:05:00,32.03,32.11,32.03,32.1,140400.0,26.4841,26.5502,26.4841,26.542,140400.0
2010-06-10 15:10:00,32.09,32.11,32.06,32.08,176300.0,26.5337,26.5502,26.5089,26.5254,176300.0
2010-06-10 15:15:00,32.07,32.18,32.06,32.18,231000.0,26.5172,26.6081,26.5089,26.6081,231000.0
2010-06-10 15:20:00,32.18,32.23,32.17,32.19,308200.0,26.6081,26.6495,26.5998,26.6164,308200.0
2010-06-10 15:25:00,32.19,32.2,32.17,32.17,212700.0,26.6164,26.6247,26.5998,26.5998,212700.0
2010-06-10 15:30:00,32.18,32.21,32.15,32.16,132500.0,26.6081,26.6329,26.5833,26.5916,132500.0
2010-06-10 15:35:00,32.17,32.17,32.12,32.13,120200.0,26.5998,26.5998,26.5585,26.5668,120200.0
2010-06-10 15:40:00,32.12,32.18,32.12,32.18,271800.0,26.5585,26.6081,26.5585,26.6081,271800.0
2010-06-10 15:45:00,32.17,32.17,32.13,32.16,181400.0,26.5998,26.5998,26.5668,26.5916,181400.0
2010-06-10 15:50:00,32.17,32.23,32.15,32.2,384000.0,26.5998,26.6495,26.5833,26.6247,384000.0
2010-06-10 15:55:00,32.2,32.25,32.2,32.22,1262700.0,26.6247,26.666,26.6247,26.6412,1262700.0
2010-06-11 09:30:00,31.83,31.91,31.81,31.81,126400.0,26.3187,26.3849,26.3022,26.3022,126400.0
2010-06-11 09:35:00,31.81,31.85,31.77,31.84,216500.0,26.3022,26.3353,26.2691,26.327,216500.0
2010-06-11 09:40:00,31.85,31.96,31.85,31.93,110300.0,26.3353,26.4262,26.3353,26.4014,110300.0
2010-06-11 09:45:00,31.93,31.96,31.9,31.91,129000.0,26.4014,26.4262,26.3766,26.3849,129000.0
2010-06-11 09:50:00,31.91,32.01,31.91,32.01,166500.0,26.3849,26.4676,26.3849,26.4676,166500.0
2010-06-11 09:55:00,32.0,32.14,31.99,32.13,230500.0,26.4593,26.575,26.451,26.5668,230500.0
2010-06-11 10:00:00,32.13,32.14,32.06,32.13,203400.0,26.5668,26.575,26.5089,26.5668,203400.0
2010-06-11 10:05:00,32.12,32.29,32.08,32.26,207700.0,26.5585,26.6991,26.5254,26.6743,207700.0
2010-06-11 10:10:00,32.26,32.31,32.25,32.25,117500.0,26.6743,26.7156,26.666,26.666,117500.0
2010-06-11 10:15:00,32.25,32.26,32.18,32.21,102700.0,26.666,26.6743,26.6081,26.6329,102700.0
2010-06-11 10:20:00,32.2,32.25,32.19,32.23,230800.0,26.6247,26.666,26.6164,26.6495,230800.0
2010-06-11 10:25:00,32.22,32.22,32.18,32.2,101900.0,26.6412,26.6412,26.6081,26.6247,101900.0
2010-06-11 10:30:00,32.19,32.25,32.17,32.2,101900.0,26.6164,26.666,26.5998,26.6247,101900.0
2010-06-11 10:35:00,32.19,32.21,32.17,32.18,117300.0,26.6164,26.6329,26.5998,26.6081,117300.0
2010-06-11 10:40:00,32.18,32.21,32.16,32.18,59400.0,26.6081,26.6329,26.5916,26.6081,59400.0
2010-06-11 10:45:00,32.17,32.18,32.15,32.17,56000.0,26.5998,26.6081,26.5833,26.5998,56000.0
2010-06-11 10:50:00,32.17,32.18,32.04,32.05,126100.0,26.5998,26.6081,26.4924,26.5006,126100.0
2010-06-11 10:55:00,32.05,32.07,32.05,32.06,69800.0,26.5006,26.5172,26.5006,26.5089,69800.0
2010-06-11 11:00:00,32.06,32.06,32.02,32.03,117000.0,26.5089,26.5089,26.4758,26.4841,117000.0
2010-06-11 11:05:00,32.03,32.03,31.94,31.95,172900.0,26.4841,26.4841,26.4097,26.4179,172900.0
2010-06-11 11:10:00,31.95,31.97,31.92,31.94,120800.0,26.4179,26.4345,26.3931,26.4097,120800.0
2010-06-11 11:15:00,31.94,31.96,31.9,31.95,84900.0,26.4097,26.4262,26.3766,26.4179,84900.0
2010-06-11 11:20:00,31.95,31.99,31.94,31.97,109300.0,26.4179,26.451,26.4097,26.4345,109300.0
2010-06-11 11:25:00,31.97,32.01,31.96,31.98,149100.0,26.4345,26.4676,26.4262,26.4427,149100.0
2010-06-11 11:30:00,31.98,32.06,31.98,32.05,36400.0,26.4427,26.5089,26.4427,26.5006,36400.0
2010-06-11 11:35:00,32.04,32.05,32.02,32.02,73400.0,26.4924,26.5006,26.4758,26.4758,73400.0
2010-06-11 11:40:00,32.02,32.03,31.98,31.99,38000.0,26.4758,26.4841,26.4427,26.451,38000.0
2010-06-11 11:45:00,31.99,32.02,31.98,32.02,69200.0,26.451,26.4758,26.4427,26.4758,69200.0
2010-06-11 11:50:00,32.03,32.09,32.03,32.08,42900.0,26.4841,26.5337,26.4841,26.5254,42900.0
2010-06-11 11:55:00,32.08,32.09,32.06,32.08,89900.0,26.5254,26.5337,26.5089,26.5254,89900.0
2010-06-11 12:00:00,32.08,32.08,32.05,32.05,42000.0,26.5254,26.5254,26.5006,26.5006,42000.0
2010-06-11 12:05:00,32.05,32.07,32.04,32.06,38700.0,26.5006,26.5172,26.4924,26.5089,38700.0
2010-06-11 12:10:00,32.07,32.08,32.03,32.07,56900.0,26.5172,26.5254,26.4841,26.5172,56900.0
2010-06-11 12:15:00,32.08,32.09,32.05,32.07,23200.0,26.5254,26.5337,26.5006,26.5172,23200.0
2010-06-11 12:20:00,32.06,32.07,32.03,32.03,32100.0,26.5089,26.5172,26.4841,26.4841,32100.0
2010-06-11 12:25:00,32.01,32.01,31.97,32.0,59800.0,26.4676,26.4676,26.4345,26.4593,59800.0
2010-06-11 12:30:00,32.0,32.0,31.94,31.96,39500.0,26.4593,26.4593,26.4097,26.4262,39500.0
2010-06-11 12:35:00,31.97,32.0,31.97,31.98,23700.0,26.4345,26.4593,26.4345,26.4427,23700.0
2010-06-11 12:40:00,31.98,32.05,31.98,32.02,48700.0,26.4427,26.5006,26.4427,26.4758,48700.0
2010-06-11 12:45:00,32.03,32.06,32.03,32.05,31100.0,26.4841,26.5089,26.4841,26.5006,31100.0
2010-06-11 12:50:00,32.05,32.05,32.02,32.03,28700.0,26.5006,26.5006,26.4758,26.4841,28700.0
2010-06-11 12:55:00,32.02,32.05,32.01,32.03,34100.0,26.4758,26.5006,26.4676,26.4841,34100.0
2010-06-11 13:00:00,32.04,32.07,32.04,32.06,63400.0,26.4924,26.5172,26.4924,26.5089,63400.0
2010-06-11 13:05:00,32.07,32.13,32.06,32.11,64600.0,26.5172,26.5668,26.5089,26.5502,64600.0
2010-06-11 13:10:00,32.12,32.15,32.11,32.15,48200.0,26.5585,26.5833,26.5502,26.5833,48200.0
2010-06-11 13:15:00,32.15,32.17,32.13,32.13,30100.0,26.5833,26.5998,26.5668,26.5668,30100.0
2010-06-11 13:20:00,32.13,32.13,32.1,32.1,44700.0,26.5668,26.5668,26.542,26.542,44700.0
2010-06-11 13:25:00,32.1,32.13,32.1,32.11,25000.0,26.542,26.5668,26.542,26.5502,25000.0
2010-06-11 13:30:00,32.12,32.13,32.08,32.08,14100.0,26.5585,26.5668,26.5254,26.5254,14100.0
2010-06-11 13:35:00,32.08,32.1,32.06,32.08,69600.0,26.5254,26.542,26.5089,26.5254,69600.0
2010-06-11 13:40:00,32.09,32.09,32.01,32.03,63700.0,26.5337,26.5337,26.4676,26.4841,63700.0
2010-06-11 13:45:00,32.02,32.03,31.99,31.99,37500.0,26.4758,26.4841,26.451,26.451,37500.0
2010-06-11 13:50:00,31.98,31.98,31.97,31.98,39900.0,26.4427,26.4427,26.4345,26.4427,39900.0
2010-06-11 13:55:00,31.98,32.03,31.98,31.99,38400.0,26.4427,26.4841,26.4427,26.451,38400.0
2010-06-11 14:00:00,31.99,32.04,31.98,32.03,27800.0,26.451,26.4924,26.4427,26.4841,27800.0
2010-06-11 14:05:00,32.03,32.03,32.0,32.02,29400.0,26.4841,26.4841,26.4593,26.4758,29400.0
2010-06-11 14:10:00,32.01,32.02,31.96,31.97,23100.0,26.4676,26.4758,26.4262,26.4345,23100.0
2010-06-11 14:15:00,31.96,31.98,31.89,31.89,64100.0,26.4262,26.4427,26.3683,26.3683,64100.0
2010-06-11 14:20:00,31.89,31.91,31.87,31.88,58600.0,26.3683,26.3849,26.3518,26.3601,58600.0
2010-06-11 14:25:00,31.89,31.89,31.86,31.88,22300.0,26.3683,26.3683,26.3435,26.3601,22300.0
2010-06-11 14:30:00,31.88,31.93,31.88,31.93,16500.0,26.3601,26.4014,26.3601,26.4014,16500.0
2010-06-11 14:35:00,31.93,31.94,31.91,31.91,55100.0,26.4014,26.4097,26.3849,26.3849,55100.0
2010-06-11 14:40:00,31.9,31.92,31.9,31.92,20100.0,26.3766,26.3931,26.3766,26.3931,20100.0
2010-06-11 14:45:00,31.93,32.03,31.93,32.0,82100.0,26.4014,26.4841,26.4014,26.4593,82100.0
2010-06-11 14:50:00,32.0,32.02,31.98,31.99,38500.0,26.4593,26.4758,26.4427,26.451,38500.0
2010-06-11 14:55:00,31.99,31.99,31.96,31.97,70000.0,26.451,26.451,26.4262,26.4345,70000.0
2010-06-11 15:00:00,31.97,32.03,31.96,32.01,47500.0,26.4345,26.4841,26.4262,26.4676,47500.0
2010-06-11 15:05:00,32.01,32.01,31.95,31.96,79500.0,26.4676,26.4676,26.4179,26.4262,79500.0
2010-06-11 15:10:00,31.96,31.96,31.93,31.95,64700.0,26.4262,26.4262,26.4014,26.4179,64700.0
2010-06-11 15:15:00,31.96,32.01,31.96,31.98,55000.0,26.4262,26.4676,26.4262,26.4427,55000.0
2010-06-11 15:20:00,31.99,31.99,31.96,31.98,90600.0,26.451,26.451,26.4262,26.4427,90600.0
2010-06-11 15:25:00,31.98,32.09,31.98,32.04,130100.0,26.4427,26.5337,26.4427,26.4924,130100.0
2010-06-11 15:30:00,32.03,32.08,32.02,32.07,176000.0,26.4841,26.5254,26.4758,26.5172,176000.0
2010-06-11 15:35:00,32.07,32.16,32.07,32.16,187000.0,26.5172,26.5916,26.5172,26.5916,187000.0
2010-06-11 15:40:00,32.16,32.23,32.16,32.21,296000.0,26.5916,26.6495,26.5916,26.6329,296000.0
2010-06-11 15:45:00,32.21,32.29,32.19,32.28,304700.0,26.6329,26.6991,26.6164,26.6908,304700.0
2010-06-11 15:50:00,32.28,32.29,32.21,32.28,367500.0,26.6908,26.6991,26.6329,26.6908,367500.0
2010-06-11 15:55:00,32.28,32.3,32.26,32.26,565200.0,26.6908,26.7073,26.6743,26.6743,565200.0
2010-06-14 09:30:00,32.65,32.65,32.54,32.56,146300.0,26.9967,26.9967,26.9058,26.9223,146300.0
2010-06-14 09:35:00,32.55,32.57,32.48,32.51,187300.0,26.9141,26.9306,26.8562,26.881,187300.0
2010-06-14 09:40:00,32.5,32.55,32.47,32.52,86000.0,26.8727,26.9141,26.8479,26.8892,86000.0
2010-06-14 09:45:00,32.5,32.58,32.5,32.57,80200.0,26.8727,26.9389,26.8727,26.9306,80200.0
2010-06-14 09:50:00,32.58,32.6,32.53,32.53,166200.0,26.9389,26.9554,26.8975,26.8975,166200.0
2010-06-14 09:55:00,32.53,32.56,32.53,32.56,94500.0,26.8975,26.9223,26.8975,26.9223,94500.0
2010-06-14 10:00:00,32.57,32.62,32.56,32.6,74500.0,26.9306,26.9719,26.9223,26.9554,74500.0
2010-06-14 10:05:00,32.6,32.62,32.56,32.57,210000.0,26.9554,26.9719,26.9223,26.9306,210000.0
2010-06-14 10:10:00,32.58,32.69,32.58,32.65,110900.0,26.9389,27.0298,26.9389,26.9967,110900.0
2010-06-14 10:15:00,32.64,32.71,32.5,32.71,82100.0,26.9885,27.0463,26.8727,27.0463,82100.0
2010-06-14 10:20:00,32.72,32.75,32.71,32.72,39100.0,27.0546,27.0794,27.0463,27.0546,39100.0
2010-06-14 10:25:00,32.72,32.72,32.69,32.71,33800.0,27.0546,27.0546,27.0298,27.0463,33800.0
2010-06-14 10:30:00,32.71,32.71,32.64,32.64,172400.0,27.0463,27.0463,26.9885,26.9885,172400.0
2010-06-14 10:35:00,32.64,32.64,32.62,32.64,78700.0,26.9885,26.9885,26.9719,26.9885,78700.0
2010-06-14 10:40:00,32.64,32.66,32.6,32.62,104900.0,26.9885,27.005,26.9554,26.9719,104900.0
2010-06-14 10:45:00,32.62,32.65,32.6,32.65,69900.0,26.9719,26.9967,26.9554,26.9967,69900.0
2010-06-14 10:50:00,32.65,32.66,32.63,32.64,32000.0,26.9967,27.005,26.9802,26.9885,32000.0
2010-06-14 10:55:00,32.65,32.7,32.65,32.69,57800.0,26.9967,27.0381,26.9967,27.0298,57800.0
2010-06-14 11:00:00,32.68,32.71,32.66,32.7,89100.0,27.0215,27.0463,27.005,27.0381,89100.0
2010-06-14 11:05:00,32.7,32.74,32.7,32.74,80700.0,27.0381,27.0712,27.0381,27.0712,80700.0
2010-06-14 11:10:00,32.74,32.77,32.74,32.76,47800.0,27.0712,27.096,27.0712,27.0877,47800.0
2010-06-14 11:15:00,32.77,32.77,32.75,32.76,68800.0,27.096,27.096,27.0794,27.0877,68800.0
2010-06-14 11:20:00,32.77,32.83,32.77,32.8,61000.0,27.096,27.1456,27.096,27.1208,61000.0
2010-06-14 11:25:00,32.8,32.8,32.74,32.74,28200.0,27.1208,27.1208,27.0712,27.0712,28200.0
2010-06-14 11:30:00,32.74,32.76,32.73,32.76,23100.0,27.0712,27.0877,27.0629,27.0877,23100.0
2010-06-14 11:35:00,32.75,32.75,32.72,32.72,57700.0,27.0794,27.0794,27.0546,27.0546,57700.0
2010-06-14 11:40:00,32.72,32.77,32.72,32.76,49300.0,27.0546,27.096,27.0546,27.0877,49300.0
2010-06-14 11:45:00,32.77,32.77,32.74,32.74,59600.0,27.096,27.096,27.0712,27.0712,59600.0
2010-06-14 11:50:00,32.75,32.76,32.74,32.74,42900.0,27.0794,27.0877,27.0712,27.0712,42900.0
2010-06-14 11:55:00,32.74,32.76,32.71,32.71,12700.0,27.0712,27.0877,27.0463,27.0463,12700.0
2010-06-14 12:00:00,32.71,32.75,32.7,32.73,75500.0,27.0463,27.0794,27.0381,27.0629,75500.0
2010-06-14 12:05:00,32.72,32.73,32.68,32.71,37000.0,27.0546,27.0629,27.0215,27.0463,37000.0
2010-06-14 12:10:00,32.71,32.73,32.69,32.72,66300.0,27.0463,27.0629,27.0298,27.0546,66300.0
2010-06-14 12:15:00,32.72,32.72,32.66,32.67,36300.0,27.0546,27.0546,27.005,27.0133,36300.0
2010-06-14 12:20:00,32.67,32.7,32.66,32.69,56300.0,27.0133,27.0381,27.005,27.0298,56300.0
2010-06-14 12:25:00,32.68,32.68,32.65,32.68,26200.0,27.0215,27.0215,26.9967,27.0215,26200.0
2010-06-14 12:30:00,32.68,32.69,32.68,32.68,21300.0,27.0215,27.0298,27.0215,27.0215,21300.0
2010-06-14 12:35:00,32.68,32.69,32.65,32.65,45900.0,27.0215,27.0298,26.9967,26.9967,45900.0
2010-06-14 12:40:00,32.65,32.67,32.65,32.67,17100.0,26.9967,27.0133,26.9967,27.0133,17100.0
2010-06-14 12:45:00,32.67,32.7,32.64,32.65,23300.0,27.0133,27.0381,26.9885,26.9967,23300.0
2010-06-14 12:50:00,32.64,32.64,32.61,32.63,34400.0,26.9885,26.9885,26.9637,26.9802,34400.0
2010-06-14 12:55:00,32.64,32.64,32.57,32.57,25000.0,26.9885,26.9885,26.9306,26.9306,25000.0
2010-06-14 13:00:00,32.57,32.59,32.57,32.59,125100.0,26.9306,26.9471,26.9306,26.9471,125100.0
2010-06-14 13:05:00,32.6,32.61,32.53,32.58,372700.0,26.9554,26.9637,26.8975,26.9389,372700.0
2010-06-14 13:10:00,32.58,32.61,32.51,32.56,124800.0,26.9389,26.9637,26.881,26.9223,124800.0
2010-06-14 13:15:00,32.56,32.6,32.54,32.58,77000.0,26.9223,26.9554,26.9058,26.9389,77000.0
2010-06-14 13:20:00,32.58,32.62,32.57,32.61,70400.0,26.9389,26.9719,26.9306,26.9637,70400.0
2010-06-14 13:25:00,32.61,32.61,32.58,32.6,30300.0,26.9637,26.9637,26.9389,26.9554,30300.0
2010-06-14 13:30:00,32.6,32.63,32.6,32.62,27100.0,26.9554,26.9802,26.9554,26.9719,27100.0
2010-06-14 13:35:00,32.62,32.69,32.62,32.68,39300.0,26.9719,27.0298,26.9719,27.0215,39300.0
2010-06-14 13:40:00,32.68,32.68,32.66,32.66,4700.0,27.0215,27.0215,27.005,27.005,4700.0
2010-06-14 13:45:00,32.65,32.67,32.61,32.61,53100.0,26.9967,27.0133,26.9637,26.9637,53100.0
2010-06-14 13:50:00,32.61,32.62,32.57,32.58,44100.0,26.9637,26.9719,26.9306,26.9389,44100.0
2010-06-14 13:55:00,32.58,32.6,32.5,32.5,71000.0,26.9389,26.9554,26.8727,26.8727,71000.0
2010-06-14 14:00:00,32.5,32.52,32.47,32.49,160800.0,26.8727,26.8892,26.8479,26.8644,160800.0
2010-06-14 14:05:00,32.48,32.51,32.44,32.5,88800.0,26.8562,26.881,26.8231,26.8727,88800.0
2010-06-14 14:10:00,32.5,32.54,32.5,32.51,81900.0,26.8727,26.9058,26.8727,26.881,81900.0
2010-06-14 14:15:00,32.5,32.5,32.4,32.44,60500.0,26.8727,26.8727,26.79,26.8231,60500.0
2010-06-14 14:20:00,32.44,32.47,32.39,32.47,90900.0,26.8231,26.8479,26.7818,26.8479,90900.0
2010-06-14 14:25:00,32.46,32.47,32.44,32.47,56400.0,26.8396,26.8479,26.8231,26.8479,56400.0
2010-06-14 14:30:00,32.48,32.48,32.38,32.42,67300.0,26.8562,26.8562,26.7735,26.8066,67300.0
2010-06-14 14:35:00,32.41,32.43,32.38,32.41,83400.0,26.7983,26.8148,26.7735,26.7983,83400.0
2010-06-14 14:40:00,32.4,32.47,32.38,32.46,112900.0,26.79,26.8479,26.7735,26.8396,112900.0
2010-06-14 14:45:00,32.46,32.52,32.46,32.51,37000.0,26.8396,26.8892,26.8396,26.881,37000.0
2010-06-14 14:50:00,32.5,32.55,32.49,32.55,28300.0,26.8727,26.9141,26.8644,26.9141,28300.0
2010-06-14 14:55:00,32.55,32.55,32.51,32.54,99700.0,26.9141,26.9141,26.881,26.9058,99700.0
2010-06-14 15:00:00,32.54,32.56,32.47,32.47,63400.0,26.9058,26.9223,26.8479,26.8479,63400.0
2010-06-14 15:05:00,32.46,32.54,32.46,32.54,79500.0,26.8396,26.9058,26.8396,26.9058,79500.0
2010-06-14 15:10:00,32.54,32.54,32.5,32.51,44900.0,26.9058,26.9058,26.8727,26.881,44900.0
2010-06-14 15:15:00,32.51,32.58,32.49,32.55,43200.0,26.881,26.9389,26.8644,26.9141,43200.0
2010-06-14 15:20:00,32.54,32.55,32.46,32.48,65400.0,26.9058,26.9141,26.8396,26.8562,65400.0
2010-06-14 15:25:00,32.47,32.49,32.43,32.47,139300.0,26.8479,26.8644,26.8148,26.8479,139300.0
2010-06-14 15:30:00,32.48,32.48,32.38,32.39,105900.0,26.8562,26.8562,26.7735,26.7818,105900.0
2010-06-14 15:35:00,32.38,32.39,32.33,32.36,138000.0,26.7735,26.7818,26.7321,26.7569,138000.0
2010-06-14 15:40:00,32.36,32.42,32.33,32.41,361600.0,26.7569,26.8066,26.7321,26.7983,361600.0
2010-06-14 15:45:00,32.41,32.46,32.38,32.41,151200.0,26.7983,26.8396,26.7735,26.7983,151200.0
2010-06-14 15:50:00,32.4,32.4,32.29,32.33,125700.0,26.79,26.79,26.6991,26.7321,125700.0
2010-06-14 15:55:00,32.34,32.36,32.31,32.33,418900.0,26.7404,26.7569,26.7156,26.7321,418900.0
2010-06-15 09:30:00,32.54,32.57,32.46,32.51,74300.0,26.9058,26.9306,26.8396,26.881,74300.0
2010-06-15 09:35:00,32.5,32.65,32.5,32.6,128200.0,26.8727,26.9967,26.8727,26.9554,128200.0
2010-06-15 09:40:00,32.59,32.66,32.59,32.62,121400.0,26.9471,27.005,26.9471,26.9719,121400.0
2010-06-15 09:45:00,32.63,32.67,32.61,32.61,82400.0,26.9802,27.0133,26.9637,26.9637,82400.0
2010-06-15 09:50:00,32.61,32.68,32.61,32.65,111900.0,26.9637,27.0215,26.9637,26.9967,111900.0
2010-06-15 09:55:00,32.65,32.7,32.62,32.62,84800.0,26.9967,27.0381,26.9719,26.9719,84800.0
2010-06-15 10:00:00,32.63,32.63,32.55,32.58,151800.0,26.9802,26.9802,26.9141,26.9389,151800.0
2010-06-15 10:05:00,32.59,32.64,32.56,32.58,146600.0,26.9471,26.9885,26.9223,26.9389,146600.0
2010-06-15 10:10:00,32.58,32.59,32.5,32.52,86900.0,26.9389,26.9471,26.8727,26.8892,86900.0
2010-06-15 10:15:00,32.52,32.54,32.49,32.52,84400.0,26.8892,26.9058,26.8644,26.8892,84400.0
2010-06-15 10:20:00,32.53,32.58,32.52,32.58,89500.0,26.8975,26.9389,26.8892,26.9389,89500.0
2010-06-15 10:25:00,32.57,32.66,32.57,32.62,65900.0,26.9306,27.005,26.9306,26.9719,65900.0
2010-06-15 10:30:00,32.62,32.66,32.62,32.63,43000.0,26.9719,27.005,26.9719,26.9802,43000.0
2010-06-15 10:35:00,32.64,32.67,32.62,32.62,41500.0,26.9885,27.0133,26.9719,26.9719,41500.0
2010-06-15 10:40:00,32.62,32.64,32.59,32.64,145000.0,26.9719,26.9885,26.9471,26.9885,145000.0
2010-06-15 10:45:00,32.64,32.66,32.62,32.66,68800.0,26.9885,27.005,26.9719,27.005,68800.0
2010-06-15 10:50:00,32.66,32.7,32.63,32.69,47500.0,27.005,27.0381,26.9802,27.0298,47500.0
2010-06-15 10:55:00,32.68,32.71,32.67,32.69,23900.0,27.0215,27.0463,27.0133,27.0298,23900.0
2010-06-15 11:00:00,32.7,32.74,32.7,32.71,62600.0,27.0381,27.0712,27.0381,27.0463,62600.0
2010-06-15 11:05:00,32.71,32.73,32.69,32.72,91000.0,27.0463,27.0629,27.0298,27.0546,91000.0
2010-06-15 11:10:00,32.72,32.72,32.69,32.69,42900.0,27.0546,27.0546,27.0298,27.0298,42900.0
2010-06-15 11:15:00,32.69,32.73,32.69,32.71,35600.0,27.0298,27.0629,27.0298,27.0463,35600.0
2010-06-15 11:20:00,32.71,32.73,32.71,32.72,21600.0,27.0463,27.0629,27.0463,27.0546,21600.0
2010-06-15 11:25:00,32.72,32.75,32.71,32.71,43800.0,27.0546,27.0794,27.0463,27.0463,43800.0
2010-06-15 11:30:00,32.7,32.7,32.65,32.66,61400.0,27.0381,27.0381,26.9967,27.005,61400.0
2010-06-15 11:35:00,32.66,32.68,32.65,32.65,32500.0,27.005,27.0215,26.9967,26.9967,32500.0
2010-06-15 11:40:00,32.65,32.69,32.65,32.69,53600.0,26.9967,27.0298,26.9967,27.0298,53600.0
2010-06-15 11:45:00,32.69,32.69,32.67,32.67,10700.0,27.0298,27.0298,27.0133,27.0133,10700.0
2010-06-15 11:50:00,32.68,32.76,32.67,32.75,119700.0,27.0215,27.0877,27.0133,27.0794,119700.0
2010-06-15 11:55:00,32.75,32.76,32.7,32.72,46600.0,27.0794,27.0877,27.0381,27.0546,46600.0
2010-06-15 12:00:00,32.73,32.76,32.73,32.75,18200.0,27.0629,27.0877,27.0629,27.0794,18200.0
2010-06-15 12:05:00,32.75,32.78,32.75,32.76,9300.0,27.0794,27.1042,27.0794,27.0877,9300.0
2010-06-15 12:10:00,32.76,32.79,32.76,32.79,13700.0,27.0877,27.1125,27.0877,27.1125,13700.0
2010-06-15 12:15:00,32.78,32.8,32.78,32.79,16900.0,27.1042,27.1208,27.1042,27.1125,16900.0
2010-06-15 12:20:00,32.8,32.82,32.8,32.8,21200.0,27.1208,27.1373,27.1208,27.1208,21200.0
2010-06-15 12:25:00,32.8,32.81,32.77,32.78,24700.0,27.1208,27.129,27.096,27.1042,24700.0
2010-06-15 12:30:00,32.79,32.8,32.78,32.79,14500.0,27.1125,27.1208,27.1042,27.1125,14500.0
2010-06-15 12:35:00,32.79,32.8,32.75,32.75,46400.0,27.1125,27.1208,27.0794,27.0794,46400.0
2010-06-15 12:40:00,32.74,32.75,32.71,32.74,27700.0,27.0712,27.0794,27.0463,27.0712,27700.0
2010-06-15 12:45:00,32.73,32.75,32.72,32.74,73400.0,27.0629,27.0794,27.0546,27.0712,73400.0
2010-06-15 12:50:00,32.74,32.76,32.74,32.76,14600.0,27.0712,27.0877,27.0712,27.0877,14600.0
2010-06-15 12:55:00,32.75,32.8,32.75,32.8,61700.0,27.0794,27.1208,27.0794,27.1208,61700.0
2010-06-15 13:00:00,32.8,32.81,32.79,32.79,109400.0,27.1208,27.129,27.1125,27.1125,109400.0
2010-06-15 13:05:00,32.8,32.8,32.73,32.75,252000.0,27.1208,27.1208,27.0629,27.0794,252000.0
2010-06-15 13:10:00,32.74,32.79,32.74,32.79,46200.0,27.0712,27.1125,27.0712,27.1125,46200.0
2010-06-15 13:15:00,32.8,32.88,32.8,32.87,31700.0,27.1208,27.1869,27.1208,27.1786,31700.0
2010-06-15 13:20:00,32.87,32.88,32.86,32.87,25200.0,27.1786,27.1869,27.1704,27.1786,25200.0
2010-06-15 13:25:00,32.87,32.88,32.86,32.88,45300.0,27.1786,27.1869,27.1704,27.1869,45300.0
2010-06-15 13:30:00,32.87,32.87,32.86,32.87,17300.0,27.1786,27.1786,27.1704,27.1786,17300.0
2010-06-15 13:35:00,32.87,32.91,32.87,32.9,19900.0,27.1786,27.2117,27.1786,27.2034,19900.0
2010-06-15 13:40:00,32.89,32.89,32.85,32.87,14800.0,27.1952,27.1952,27.1621,27.1786,14800.0
2010-06-15 13:45:00,32.87,32.9,32.85,32.89,22900.0,27.1786,27.2034,27.1621,27.1952,22900.0
2010-06-15 13:50:00,32.9,32.9,32.88,32.89,10800.0,27.2034,27.2034,27.1869,27.1952,10800.0
2010-06-15 13:55:00,32.88,32.92,32.88,32.92,19900.0,27.1869,27.22,27.1869,27.22,19900.0
2010-06-15 14:00:00,32.92,32.95,32.92,32.94,21500.0,27.22,27.2448,27.22,27.2365,21500.0
2010-06-15 14:05:00,32.94,32.97,32.92,32.97,29800.0,27.2365,27.2613,27.22,27.2613,29800.0
2010-06-15 14:10:00,32.97,32.98,32.96,32.97,178600.0,27.2613,27.2696,27.2531,27.2613,178600.0
2010-06-15 14:15:00,32.97,33.02,32.97,33.02,26600.0,27.2613,27.3027,27.2613,27.3027,26600.0
2010-06-15 14:20:00,33.02,33.04,33.01,33.01,157200.0,27.3027,27.3192,27.2944,27.2944,157200.0
2010-06-15 14:25:00,33.0,33.01,32.99,33.0,32600.0,27.2861,27.2944,27.2779,27.2861,32600.0
2010-06-15 14:30:00,32.99,32.99,32.94,32.94,18200.0,27.2779,27.2779,27.2365,27.2365,18200.0
2010-06-15 14:35:00,32.94,32.97,32.92,32.93,84300.0,27.2365,27.2613,27.22,27.2283,84300.0
2010-06-15 14:40:00,32.93,32.94,32.91,32.92,150100.0,27.2283,27.2365,27.2117,27.22,150100.0
2010-06-15 14:45:00,32.92,32.94,32.89,32.93,263700.0,27.22,27.2365,27.1952,27.2283,263700.0
2010-06-15 14:50:00,32.93,32.96,32.93,32.93,44100.0,27.2283,27.2531,27.2283,27.2283,44100.0
2010-06-15 14:55:00,32.93,32.93,32.91,32.91,75100.0,27.2283,27.2283,27.2117,27.2117,75100.0
2010-06-15 15:00:00,32.91,32.92,32.88,32.89,65300.0,27.2117,27.22,27.1869,27.1952,65300.0
2010-06-15 15:05:00,32.9,32.94,32.89,32.92,125200.0,27.2034,27.2365,27.1952,27.22,125200.0
2010-06-15 15:10:00,32.92,32.93,32.9,32.91,60500.0,27.22,27.2283,27.2034,27.2117,60500.0
2010-06-15 15:15:00,32.91,32.98,32.9,32.96,177200.0,27.2117,27.2696,27.2034,27.2531,177200.0
2010-06-15 15:20:00,32.96,33.01,32.96,33.01,59800.0,27.2531,27.2944,27.2531,27.2944,59800.0
2010-06-15 15:25:00,33.02,33.02,33.0,33.01,49200.0,27.3027,27.3027,27.2861,27.2944,49200.0
2010-06-15 15:30:00,33.01,33.01,32.98,32.98,106500.0,27.2944,27.2944,27.2696,27.2696,106500.0
2010-06-15 15:35:00,32.98,33.07,32.98,33.06,147700.0,27.2696,27.344,27.2696,27.3357,147700.0
2010-06-15 15:40:00,33.06,33.08,33.04,33.06,95200.0,27.3357,27.3523,27.3192,27.3357,95200.0
2010-06-15 15:45:00,33.05,33.07,33.03,33.06,185000.0,27.3275,27.344,27.3109,27.3357,185000.0
2010-06-15 15:50:00,33.06,33.12,33.06,33.11,247700.0,27.3357,27.3854,27.3357,27.3771,247700.0
2010-06-15 15:55:00,33.11,33.11,33.08,33.1,802700.0,27.3771,27.3771,27.3523,27.3688,802700.0
2010-06-16 09:30:00,33.02,33.02,32.81,32.88,52700.0,27.3027,27.3027,27.129,27.1869,52700.0
2010-06-16 09:35:00,32.87,32.9,32.83,32.88,93100.0,27.1786,27.2034,27.1456,27.1869,93100.0
2010-06-16 09:40:00,32.9,32.93,32.87,32.92,88500.0,27.2034,27.2283,27.1786,27.22,88500.0
2010-06-16 09:45:00,32.93,32.95,32.91,32.93,142700.0,27.2283,27.2448,27.2117,27.2283,142700.0
2010-06-16 09:50:00,32.93,32.93,32.82,32.83,122300.0,27.2283,27.2283,27.1373,27.1456,122300.0
2010-06-16 09:55:00,32.84,32.91,32.82,32.91,52200.0,27.1538,27.2117,27.1373,27.2117,52200.0
2010-06-16 10:00:00,32.9,32.91,32.84,32.86,578300.0,27.2034,27.2117,27.1538,27.1704,578300.0
2010-06-16 10:05:00,32.86,32.86,32.79,32.79,207400.0,27.1704,27.1704,27.1125,27.1125,207400.0
2010-06-16 10:10:00,32.79,32.84,32.76,32.84,158000.0,27.1125,27.1538,27.0877,27.1538,158000.0
2010-06-16 10:15:00,32.83,32.84,32.77,32.78,636600.0,27.1456,27.1538,27.096,27.1042,636600.0
2010-06-16 10:20:00,32.77,32.77,32.7,32.7,41000.0,27.096,27.096,27.0381,27.0381,41000.0
2010-06-16 10:25:00,32.7,32.73,32.69,32.72,181600.0,27.0381,27.0629,27.0298,27.0546,181600.0
2010-06-16 10:30:00,32.71,32.71,32.66,32.68,237200.0,27.0463,27.0463,27.005,27.0215,237200.0
2010-06-16 10:35:00,32.68,32.71,32.66,32.66,45000.0,27.0215,27.0463,27.005,27.005,45000.0
2010-06-16 10:40:00,32.67,32.73,32.67,32.73,38600.0,27.0133,27.0629,27.0133,27.0629,38600.0
2010-06-16 10:45:00,32.72,32.74,32.7,32.7,110900.0,27.0546,27.0712,27.0381,27.0381,110900.0
2010-06-16 10:50:00,32.7,32.72,32.68,32.7,86800.0,27.0381,27.0546,27.0215,27.0381,86800.0
2010-06-16 10:55:00,32.7,32.77,32.7,32.75,92700.0,27.0381,27.096,27.0381,27.0794,92700.0
2010-06-16 11:00:00,32.75,32.76,32.72,32.73,74200.0,27.0794,27.0877,27.0546,27.0629,74200.0
2010-06-16 11:05:00,32.74,32.81,32.74,32.79,124200.0,27.0712,27.129,27.0712,27.1125,124200.0
2010-06-16 11:10:00,32.79,32.83,32.79,32.83,73100.0,27.1125,27.1456,27.1125,27.1456,73100.0
2010-06-16 11:15:00,32.83,32.86,32.82,32.84,203900.0,27.1456,27.1704,27.1373,27.1538,203900.0
2010-06-16 11:20:00,32.84,32.86,32.81,32.85,73700.0,27.1538,27.1704,27.129,27.1621,73700.0
2010-06-16 11:25:00,32.86,32.9,32.86,32.87,60200.0,27.1704,27.2034,27.1704,27.1786,60200.0
2010-06-16 11:30:00,32.87,32.88,32.83,32.83,16800.0,27.1786,27.1869,27.1456,27.1456,16800.0
2010-06-16 11:35:00,32.83,32.86,32.82,32.85,12800.0,27.1456,27.1704,27.1373,27.1621,12800.0
2010-06-16 11:40:00,32.85,32.87,32.84,32.85,39400.0,27.1621,27.1786,27.1538,27.1621,39400.0
2010-06-16 11:45:00,32.85,32.85,32.8,32.8,32100.0,27.1621,27.1621,27.1208,27.1208,32100.0
2010-06-16 11:50:00,32.81,32.84,32.81,32.82,21200.0,27.129,27.1538,27.129,27.1373,21200.0
2010-06-16 11:55:00,32.82,32.83,32.81,32.83,33000.0,27.1373,27.1456,27.129,27.1456,33000.0
2010-06-16 12:00:00,32.83,32.94,32.83,32.93,83800.0,27.1456,27.2365,27.1456,27.2283,83800.0
2010-06-16 12:05:00,32.93,32.93,32.9,32.91,25100.0,27.2283,27.2283,27.2034,27.2117,25100.0
2010-06-16 12:10:00,32.91,32.92,32.87,32.87,119700.0,27.2117,27.22,27.1786,27.1786,119700.0
2010-06-16 12:15:00,32.88,32.89,32.87,32.88,63300.0,27.1869,27.1952,27.1786,27.1869,63300.0
2010-06-16 12:20:00,32.88,32.92,32.88,32.91,14200.0,27.1869,27.22,27.1869,27.2117,14200.0
2010-06-16 12:25:00,32.9,32.9,32.88,32.89,6200.0,27.2034,27.2034,27.1869,27.1952,6200.0
2010-06-16 12:30:00,32.89,32.9,32.86,32.86,13200.0,27.1952,27.2034,27.1704,27.1704,13200.0
2010-06-16 12:35:00,32.87,32.88,32.87,32.87,4700.0,27.1786,27.1869,27.1786,27.1786,4700.0
2010-06-16 12:40:00,32.86,32.87,32.84,32.87,23700.0,27.1704,27.1786,27.1538,27.1786,23700.0
2010-06-16 12:45:00,32.87,32.88,32.85,32.85,94900.0,27.1786,27.1869,27.1621,27.1621,94900.0
2010-06-16 12:50:00,32.85,32.86,32.83,32.86,41300.0,27.1621,27.1704,27.1456,27.1704,41300.0
2010-06-16 12:55:00,32.86,32.87,32.85,32.87,16300.0,27.1704,27.1786,27.1621,27.1786,16300.0
2010-06-16 13:00:00,32.88,32.88,32.85,32.88,16600.0,27.1869,27.1869,27.1621,27.1869,16600.0
2010-06-16 13:05:00,32.89,32.91,32.88,32.88,8300.0,27.1952,27.2117,27.1869,27.1869,8300.0
2010-06-16 13:10:00,32.89,32.89,32.85,32.87,26100.0,27.1952,27.1952,27.1621,27.1786,26100.0
2010-06-16 13:15:00,32.87,32.88,32.85,32.87,67300.0,27.1786,27.1869,27.1621,27.1786,67300.0
2010-06-16 13:20:00,32.87,32.93,32.87,32.91,37300.0,27.1786,27.2283,27.1786,27.2117,37300.0
2010-06-16 13:25:00,32.9,32.93,32.9,32.92,19000.0,27.2034,27.2283,27.2034,27.22,19000.0
2010-06-16 13:30:00,32.92,32.92,32.88,32.91,38300.0,27.22,27.22,27.1869,27.2117,38300.0
2010-06-16 13:35:00,32.91,32.95,32.91,32.94,23300.0,27.2117,27.2448,27.2117,27.2365,23300.0
2010-06-16 13:40:00,32.94,32.94,32.92,32.92,14700.0,27.2365,27.2365,27.22,27.22,14700.0
2010-06-16 13:45:00,32.93,32.95,32.93,32.94,14500.0,27.2283,27.2448,27.2283,27.2365,14500.0
2010-06-16 13:50:00,32.95,32.98,32.95,32.98,51300.0,27.2448,27.2696,27.2448,27.2696,51300.0
2010-06-16 13:55:00,32.99,33.0,32.99,33.0,15800.0,27.2779,27.2861,27.2779,27.2861,15800.0
2010-06-16 14:00:00,33.01,33.07,33.01,33.06,61700.0,27.2944,27.344,27.2944,27.3357,61700.0
2010-06-16 14:05:00,33.05,33.06,33.03,33.06,72100.0,27.3275,27.3357,27.3109,27.3357,72100.0
2010-06-16 14:10:00,33.05,33.06,33.01,33.01,138700.0,27.3275,27.3357,27.2944,27.2944,138700.0
2010-06-16 14:15:00,33.02,33.04,33.01,33.03,27400.0,27.3027,27.3192,27.2944,27.3109,27400.0
2010-06-16 14:20:00,33.03,33.04,32.99,33.0,23200.0,27.3109,27.3192,27.2779,27.2861,23200.0
2010-06-16 14:25:00,33.0,33.01,32.99,33.0,62500.0,27.2861,27.2944,27.2779,27.2861,62500.0
2010-06-16 14:30:00,33.0,33.05,32.99,33.01,53500.0,27.2861,27.3275,27.2779,27.2944,53500.0
2010-06-16 14:35:00,33.01,33.01,32.97,32.98,43000.0,27.2944,27.2944,27.2613,27.2696,43000.0
2010-06-16 14:40:00,32.97,33.0,32.94,32.99,53000.0,27.2613,27.2861,27.2365,27.2779,53000.0
2010-06-16 14:45:00,32.98,33.01,32.95,33.01,42700.0,27.2696,27.2944,27.2448,27.2944,42700.0
2010-06-16 14:50:00,33.01,33.02,32.96,32.98,110900.0,27.2944,27.3027,27.2531,27.2696,110900.0
2010-06-16 14:55:00,32.98,33.0,32.94,32.96,68400.0,27.2696,27.2861,27.2365,27.2531,68400.0
2010-06-16 15:00:00,32.96,32.96,32.9,32.92,101300.0,27.2531,27.2531,27.2034,27.22,101300.0
2010-06-16 15:05:00,32.92,32.96,32.9,32.91,90700.0,27.22,27.2531,27.2034,27.2117,90700.0
2010-06-16 15:10:00,32.92,32.96,32.91,32.93,375000.0,27.22,27.2531,27.2117,27.2283,375000.0
2010-06-16 15:15:00,32.92,32.92,32.83,32.83,62900.0,27.22,27.22,27.1456,27.1456,62900.0
2010-06-16 15:20:00,32.83,32.84,32.78,32.78,113300.0,27.1456,27.1538,27.1042,27.1042,113300.0
2010-06-16 15:25:00,32.77,32.83,32.77,32.77,59700.0,27.096,27.1456,27.096,27.096,59700.0
2010-06-16 15:30:00,32.78,32.82,32.76,32.79,91900.0,27.1042,27.1373,27.0877,27.1125,91900.0
2010-06-16 15:35:00,32.8,32.87,32.78,32.85,122900.0,27.1208,27.1786,27.1042,27.1621,122900.0
2010-06-16 15:40:00,32.86,32.88,32.82,32.85,115100.0,27.1704,27.1869,27.1373,27.1621,115100.0
2010-06-16 15:45:00,32.85,32.92,32.85,32.9,150700.0,27.1621,27.22,27.1621,27.2034,150700.0
2010-06-16 15:50:00,32.89,32.89,32.85,32.85,130900.0,27.1952,27.1952,27.1621,27.1621,130900.0
2010-06-16 15:55:00,32.85,32.9,32.85,32.88,527400.0,27.1621,27.2034,27.1621,27.1869,527400.0
2010-06-17 09:30:00,32.92,32.97,32.87,32.88,29900.0,27.22,27.2613,27.1786,27.1869,29900.0
2010-06-17 09:35:00,32.88,32.88,32.78,32.78,158500.0,27.1869,27.1869,27.1042,27.1042,158500.0
2010-06-17 09:40:00,32.78,32.78,32.63,32.65,899700.0,27.1042,27.1042,26.9802,26.9967,899700.0
2010-06-17 09:45:00,32.64,32.69,32.63,32.65,219300.0,26.9885,27.0298,26.9802,26.9967,219300.0
2010-06-17 09:50:00,32.64,32.68,32.63,32.65,73900.0,26.9885,27.0215,26.9802,26.9967,73900.0
2010-06-17 09:55:00,32.67,32.75,32.66,32.73,272400.0,27.0133,27.0794,27.005,27.0629,272400.0
2010-06-17 10:00:00,32.73,32.74,32.56,32.61,500500.0,27.0629,27.0712,26.9223,26.9637,500500.0
2010-06-17 10:05:00,32.61,32.66,32.56,32.56,442000.0,26.9637,27.005,26.9223,26.9223,442000.0
2010-06-17 10:10:00,32.56,32.62,32.49,32.51,249600.0,26.9223,26.9719,26.8644,26.881,249600.0
2010-06-17 10:15:00,32.51,32.53,32.47,32.51,137400.0,26.881,26.8975,26.8479,26.881,137400.0
2010-06-17 10:20:00,32.51,32.52,32.48,32.5,96800.0,26.881,26.8892,26.8562,26.8727,96800.0
2010-06-17 10:25:00,32.5,32.52,32.41,32.47,74400.0,26.8727,26.8892,26.7983,26.8479,74400.0
2010-06-17 10:30:00,32.46,32.46,32.41,32.42,71600.0,26.8396,26.8396,26.7983,26.8066,71600.0
2010-06-17 10:35:00,32.41,32.45,32.38,32.41,144300.0,26.7983,26.8314,26.7735,26.7983,144300.0
2010-06-17 10:40:00,32.41,32.45,32.39,32.44,139200.0,26.7983,26.8314,26.7818,26.8231,139200.0
2010-06-17 10:45:00,32.43,32.46,32.39,32.46,104300.0,26.8148,26.8396,26.7818,26.8396,104300.0
2010-06-17 10:50:00,32.47,32.49,32.44,32.49,84300.0,26.8479,26.8644,26.8231,26.8644,84300.0
2010-06-17 10:55:00,32.49,32.51,32.46,32.47,88700.0,26.8644,26.881,26.8396,26.8479,88700.0
2010-06-17 11:00:00,32.47,32.49,32.4,32.47,67200.0,26.8479,26.8644,26.79,26.8479,67200.0
2010-06-17 11:05:00,32.46,32.5,32.45,32.5,118900.0,26.8396,26.8727,26.8314,26.8727,118900.0
2010-06-17 11:10:00,32.51,32.55,32.51,32.53,79300.0,26.881,26.9141,26.881,26.8975,79300.0
2010-06-17 11:15:00,32.53,32.54,32.48,32.49,40300.0,26.8975,26.9058,26.8562,26.8644,40300.0
2010-06-17 11:20:00,32.49,32.52,32.48,32.51,27000.0,26.8644,26.8892,26.8562,26.881,27000.0
2010-06-17 11:25:00,32.51,32.55,32.5,32.51,139400.0,26.881,26.9141,26.8727,26.881,139400.0
2010-06-17 11:30:00,32.52,32.58,32.52,32.57,62800.0,26.8892,26.9389,26.8892,26.9306,62800.0
2010-06-17 11:35:00,32.57,32.59,32.57,32.57,13600.0,26.9306,26.9471,26.9306,26.9306,13600.0
2010-06-17 11:40:00,32.58,32.6,32.56,32.56,27100.0,26.9389,26.9554,26.9223,26.9223,27100.0
2010-06-17 11:45:00,32.55,32.62,32.53,32.61,227300.0,26.9141,26.9719,26.8975,26.9637,227300.0
2010-06-17 11:50:00,32.61,32.62,32.61,32.62,24600.0,26.9637,26.9719,26.9637,26.9719,24600.0
2010-06-17 11:55:00,32.63,32.64,32.61,32.61,51200.0,26.9802,26.9885,26.9637,26.9637,51200.0
2010-06-17 12:00:00,32.61,32.62,32.56,32.58,78400.0,26.9637,26.9719,26.9223,26.9389,78400.0
2010-06-17 12:05:00,32.58,32.6,32.57,32.58,112200.0,26.9389,26.9554,26.9306,26.9389,112200.0
2010-06-17 12:10:00,32.59,32.6,32.56,32.58,48900.0,26.9471,26.9554,26.9223,26.9389,48900.0
2010-06-17 12:15:00,32.58,32.59,32.56,32.57,57400.0,26.9389,26.9471,26.9223,26.9306,57400.0
2010-06-17 12:20:00,32.57,32.61,32.56,32.61,196600.0,26.9306,26.9637,26.9223,26.9637,196600.0
2010-06-17 12:25:00,32.62,32.63,32.52,32.54,67900.0,26.9719,26.9802,26.8892,26.9058,67900.0
2010-06-17 12:30:00,32.54,32.56,32.53,32.55,22800.0,26.9058,26.9223,26.8975,26.9141,22800.0
2010-06-17 12:35:00,32.54,32.54,32.52,32.53,19400.0,26.9058,26.9058,26.8892,26.8975,19400.0
2010-06-17 12:40:00,32.53,32.53,32.5,32.5,31100.0,26.8975,26.8975,26.8727,26.8727,31100.0
2010-06-17 12:45:00,32.5,32.52,32.48,32.52,35600.0,26.8727,26.8892,26.8562,26.8892,35600.0
2010-06-17 12:50:00,32.53,32.58,32.53,32.57,41300.0,26.8975,26.9389,26.8975,26.9306,41300.0
2010-06-17 12:55:00,32.56,32.56,32.54,32.55,44600.0,26.9223,26.9223,26.9058,26.9141,44600.0
2010-06-17 13:00:00,32.54,32.54,32.5,32.51,28700.0,26.9058,26.9058,26.8727,26.881,28700.0
2010-06-17 13:05:00,32.51,32.54,32.5,32.53,25400.0,26.881,26.9058,26.8727,26.8975,25400.0
2010-06-17 13:10:00,32.52,32.54,32.51,32.53,61500.0,26.8892,26.9058,26.881,26.8975,61500.0
2010-06-17 13:15:00,32.53,32.58,32.52,32.56,24100.0,26.8975,26.9389,26.8892,26.9223,24100.0
2010-06-17 13:20:00,32.57,32.61,32.56,32.59,30600.0,26.9306,26.9637,26.9223,26.9471,30600.0
2010-06-17 13:25:00,32.59,32.59,32.53,32.56,31500.0,26.9471,26.9471,26.8975,26.9223,31500.0
2010-06-17 13:30:00,32.56,32.57,32.53,32.54,19200.0,26.9223,26.9306,26.8975,26.9058,19200.0
2010-06-17 13:35:00,32.54,32.57,32.54,32.57,32300.0,26.9058,26.9306,26.9058,26.9306,32300.0
2010-06-17 13:40:00,32.56,32.58,32.54,32.56,32900.0,26.9223,26.9389,26.9058,26.9223,32900.0
2010-06-17 13:45:00,32.55,32.59,32.54,32.58,68700.0,26.9141,26.9471,26.9058,26.9389,68700.0
2010-06-17 13:50:00,32.58,32.59,32.58,32.59,41600.0,26.9389,26.9471,26.9389,26.9471,41600.0
2010-06-17 13:55:00,32.6,32.66,32.6,32.66,54100.0,26.9554,27.005,26.9554,27.005,54100.0
2010-06-17 14:00:00,32.66,32.69,32.66,32.66,54200.0,27.005,27.0298,27.005,27.005,54200.0
2010-06-17 14:05:00,32.65,32.68,32.65,32.65,48100.0,26.9967,27.0215,26.9967,26.9967,48100.0
2010-06-17 14:10:00,32.64,32.66,32.63,32.63,97400.0,26.9885,27.005,26.9802,26.9802,97400.0
2010-06-17 14:15:00,32.63,32.64,32.6,32.61,17000.0,26.9802,26.9885,26.9554,26.9637,17000.0
2010-06-17 14:20:00,32.61,32.65,32.6,32.63,65600.0,26.9637,26.9967,26.9554,26.9802,65600.0
2010-06-17 14:25:00,32.64,32.64,32.58,32.58,129200.0,26.9885,26.9885,26.9389,26.9389,129200.0
2010-06-17 14:30:00,32.59,32.6,32.56,32.58,74300.0,26.9471,26.9554,26.9223,26.9389,74300.0
2010-06-17 14:35:00,32.59,32.62,32.58,32.6,45000.0,26.9471,26.9719,26.9389,26.9554,45000.0
2010-06-17 14:40:00,32.6,32.6,32.5,32.5,109300.0,26.9554,26.9554,26.8727,26.8727,109300.0
2010-06-17 14:45:00,32.49,32.54,32.48,32.52,58700.0,26.8644,26.9058,26.8562,26.8892,58700.0
2010-06-17 14:50:00,32.51,32.53,32.51,32.51,58600.0,26.881,26.8975,26.881,26.881,58600.0
2010-06-17 14:55:00,32.52,32.56,32.52,32.54,73300.0,26.8892,26.9223,26.8892,26.9058,73300.0
2010-06-17 15:00:00,32.53,32.53,32.45,32.46,134500.0,26.8975,26.8975,26.8314,26.8396,134500.0
2010-06-17 15:05:00,32.46,32.51,32.46,32.47,87600.0,26.8396,26.881,26.8396,26.8479,87600.0
2010-06-17 15:10:00,32.48,32.51,32.43,32.43,115400.0,26.8562,26.881,26.8148,26.8148,115400.0
2010-06-17 15:15:00,32.43,32.47,32.42,32.45,839900.0,26.8148,26.8479,26.8066,26.8314,839900.0
2010-06-17 15:20:00,32.45,32.48,32.41,32.46,116200.0,26.8314,26.8562,26.7983,26.8396,116200.0
2010-06-17 15:25:00,32.46,32.47,32.41,32.43,97800.0,26.8396,26.8479,26.7983,26.8148,97800.0
2010-06-17 15:30:00,32.44,32.55,32.44,32.54,166600.0,26.8231,26.9141,26.8231,26.9058,166600.0
2010-06-17 15:35:00,32.54,32.58,32.53,32.56,164600.0,26.9058,26.9389,26.8975,26.9223,164600.0
2010-06-17 15:40:00,32.55,32.58,32.54,32.55,55300.0,26.9141,26.9389,26.9058,26.9141,55300.0
2010-06-17 15:45:00,32.55,32.65,32.55,32.65,341600.0,26.9141,26.9967,26.9141,26.9967,341600.0
2010-06-17 15:50:00,32.64,32.71,32.64,32.65,304400.0,26.9885,27.0463,26.9885,26.9967,304400.0
2010-06-17 15:55:00,32.65,32.71,32.65,32.67,899100.0,26.9967,27.0463,26.9967,27.0133,899100.0
2010-06-18 09:30:00,32.61,32.68,32.61,32.65,81000.0,27.0511,27.1092,27.0511,27.0843,81000.0
2010-06-18 09:35:00,32.67,32.7,32.66,32.66,57600.0,27.1009,27.1258,27.0926,27.0926,57600.0
2010-06-18 09:40:00,32.66,32.66,32.59,32.59,76500.0,27.0926,27.0926,27.0345,27.0345,76500.0
2010-06-18 09:45:00,32.59,32.61,32.58,32.58,216100.0,27.0345,27.0511,27.0262,27.0262,216100.0
2010-06-18 09:50:00,32.58,32.58,32.54,32.54,50200.0,27.0262,27.0262,26.9931,26.9931,50200.0
2010-06-18 09:55:00,32.54,32.55,32.52,32.52,50800.0,26.9931,27.0014,26.9765,26.9765,50800.0
2010-06-18 10:00:00,32.52,32.56,32.52,32.54,52900.0,26.9765,27.0097,26.9765,26.9931,52900.0
2010-06-18 10:05:00,32.55,32.6,32.55,32.6,41700.0,27.0014,27.0428,27.0014,27.0428,41700.0
2010-06-18 10:10:00,32.61,32.66,32.61,32.62,42600.0,27.0511,27.0926,27.0511,27.0594,42600.0
2010-06-18 10:15:00,32.62,32.65,32.62,32.64,70600.0,27.0594,27.0843,27.0594,27.076,70600.0
2010-06-18 10:20:00,32.64,32.65,32.62,32.62,33900.0,27.076,27.0843,27.0594,27.0594,33900.0
2010-06-18 10:25:00,32.62,32.68,32.62,32.67,56400.0,27.0594,27.1092,27.0594,27.1009,56400.0
2010-06-18 10:30:00,32.67,32.75,32.67,32.74,44000.0,27.1009,27.1673,27.1009,27.159,44000.0
2010-06-18 10:35:00,32.74,32.76,32.71,32.73,29900.0,27.159,27.1756,27.1341,27.1507,29900.0
2010-06-18 10:40:00,32.74,32.74,32.69,32.71,38100.0,27.159,27.159,27.1175,27.1341,38100.0
2010-06-18 10:45:00,32.71,32.74,32.71,32.74,31500.0,27.1341,27.159,27.1341,27.159,31500.0
2010-06-18 10:50:00,32.75,32.76,32.74,32.76,86000.0,27.1673,27.1756,27.159,27.1756,86000.0
2010-06-18 10:55:00,32.75,32.8,32.75,32.79,48500.0,27.1673,27.2087,27.1673,27.2004,48500.0
2010-06-18 11:00:00,32.78,32.78,32.74,32.77,454900.0,27.1922,27.1922,27.159,27.1839,454900.0
2010-06-18 11:05:00,32.77,32.81,32.76,32.78,26900.0,27.1839,27.217,27.1756,27.1922,26900.0
2010-06-18 11:10:00,32.79,32.8,32.75,32.75,29000.0,27.2004,27.2087,27.1673,27.1673,29000.0
2010-06-18 11:15:00,32.75,32.75,32.73,32.74,37200.0,27.1673,27.1673,27.1507,27.159,37200.0
2010-06-18 11:20:00,32.75,32.76,32.72,32.75,29200.0,27.1673,27.1756,27.1424,27.1673,29200.0
2010-06-18 11:25:00,32.75,32.76,32.71,32.74,126200.0,27.1673,27.1756,27.1341,27.159,126200.0
2010-06-18 11:30:00,32.73,32.74,32.71,32.72,42500.0,27.1507,27.159,27.1341,27.1424,42500.0
2010-06-18 11:35:00,32.73,32.74,32.67,32.69,118500.0,27.1507,27.159,27.1009,27.1175,118500.0
2010-06-18 11:40:00,32.69,32.69,32.65,32.67,92200.0,27.1175,27.1175,27.0843,27.1009,92200.0
2010-06-18 11:45:00,32.66,32.67,32.63,32.67,32300.0,27.0926,27.1009,27.0677,27.1009,32300.0
2010-06-18 11:50:00,32.67,32.68,32.64,32.65,83100.0,27.1009,27.1092,27.076,27.0843,83100.0
2010-06-18 11:55:00,32.64,32.67,32.64,32.65,19700.0,27.076,27.1009,27.076,27.0843,19700.0
2010-06-18 12:00:00,32.65,32.71,32.65,32.68,148400.0,27.0843,27.1341,27.0843,27.1092,148400.0
2010-06-18 12:05:00,32.67,32.67,32.64,32.64,168200.0,27.1009,27.1009,27.076,27.076,168200.0
2010-06-18 12:10:00,32.65,32.66,32.64,32.64,24800.0,27.0843,27.0926,27.076,27.076,24800.0
2010-06-18 12:15:00,32.64,32.65,32.63,32.64,30300.0,27.076,27.0843,27.0677,27.076,30300.0
2010-06-18 12:20:00,32.64,32.64,32.5,32.53,489900.0,27.076,27.076,26.9599,26.9848,489900.0
2010-06-18 12:25:00,32.53,32.54,32.51,32.52,77700.0,26.9848,26.9931,26.9682,26.9765,77700.0
2010-06-18 12:30:00,32.53,32.53,32.48,32.51,35900.0,26.9848,26.9848,26.9433,26.9682,35900.0
2010-06-18 12:35:00,32.5,32.51,32.48,32.48,142600.0,26.9599,26.9682,26.9433,26.9433,142600.0
2010-06-18 12:40:00,32.49,32.5,32.47,32.48,94500.0,26.9516,26.9599,26.935,26.9433,94500.0
2010-06-18 12:45:00,32.48,32.53,32.48,32.51,38100.0,26.9433,26.9848,26.9433,26.9682,38100.0
2010-06-18 12:50:00,32.52,32.56,32.52,32.55,29900.0,26.9765,27.0097,26.9765,27.0014,29900.0
2010-06-18 12:55:00,32.56,32.56,32.5,32.51,66400.0,27.0097,27.0097,26.9599,26.9682,66400.0
2010-06-18 13:00:00,32.51,32.58,32.49,32.57,131300.0,26.9682,27.0262,26.9516,27.0179,131300.0
2010-06-18 13:05:00,32.56,32.6,32.55,32.56,51700.0,27.0097,27.0428,27.0014,27.0097,51700.0
2010-06-18 13:10:00,32.57,32.59,32.52,32.53,456500.0,27.0179,27.0345,26.9765,26.9848,456500.0
2010-06-18 13:15:00,32.54,32.55,32.52,32.53,41600.0,26.9931,27.0014,26.9765,26.9848,41600.0
2010-06-18 13:20:00,32.53,32.55,32.52,32.54,30200.0,26.9848,27.0014,26.9765,26.9931,30200.0
2010-06-18 13:25:00,32.55,32.55,32.52,32.53,40100.0,27.0014,27.0014,26.9765,26.9848,40100.0
2010-06-18 13:30:00,32.53,32.53,32.51,32.52,22400.0,26.9848,26.9848,26.9682,26.9765,22400.0
2010-06-18 13:35:00,32.53,32.57,32.52,32.57,26600.0,26.9848,27.0179,26.9765,27.0179,26600.0
2010-06-18 13:40:00,32.58,32.59,32.55,32.55,29400.0,27.0262,27.0345,27.0014,27.0014,29400.0
2010-06-18 13:45:00,32.56,32.57,32.5,32.52,45100.0,27.0097,27.0179,26.9599,26.9765,45100.0
2010-06-18 13:50:00,32.53,32.53,32.49,32.52,26900.0,26.9848,26.9848,26.9516,26.9765,26900.0
2010-06-18 13:55:00,32.53,32.55,32.52,32.52,17900.0,26.9848,27.0014,26.9765,26.9765,17900.0
2010-06-18 14:00:00,32.52,32.54,32.51,32.52,22600.0,26.9765,26.9931,26.9682,26.9765,22600.0
2010-06-18 14:05:00,32.52,32.52,32.5,32.52,27600.0,26.9765,26.9765,26.9599,26.9765,27600.0
2010-06-18 14:10:00,32.52,32.57,32.52,32.55,43600.0,26.9765,27.0179,26.9765,27.0014,43600.0
2010-06-18 14:15:00,32.55,32.58,32.54,32.55,21000.0,27.0014,27.0262,26.9931,27.0014,21000.0
2010-06-18 14:20:00,32.55,32.56,32.52,32.52,32000.0,27.0014,27.0097,26.9765,26.9765,32000.0
2010-06-18 14:25:00,32.52,32.57,32.52,32.57,38400.0,26.9765,27.0179,26.9765,27.0179,38400.0
2010-06-18 14:30:00,32.56,32.56,32.53,32.53,39000.0,27.0097,27.0097,26.9848,26.9848,39000.0
2010-06-18 14:35:00,32.54,32.54,32.48,32.53,599000.0,26.9931,26.9931,26.9433,26.9848,599000.0
2010-06-18 14:40:00,32.53,32.54,32.5,32.51,81600.0,26.9848,26.9931,26.9599,26.9682,81600.0
2010-06-18 14:45:00,32.51,32.54,32.51,32.52,68900.0,26.9682,26.9931,26.9682,26.9765,68900.0
2010-06-18 14:50:00,32.53,32.54,32.51,32.53,47800.0,26.9848,26.9931,26.9682,26.9848,47800.0
2010-06-18 14:55:00,32.53,32.54,32.52,32.52,41200.0,26.9848,26.9931,26.9765,26.9765,41200.0
2010-06-18 15:00:00,32.51,32.51,32.46,32.46,67800.0,26.9682,26.9682,26.9267,26.9267,67800.0
2010-06-18 15:05:00,32.46,32.48,32.44,32.46,107000.0,26.9267,26.9433,26.9101,26.9267,107000.0
2010-06-18 15:10:00,32.45,32.48,32.44,32.48,227800.0,26.9184,26.9433,26.9101,26.9433,227800.0
2010-06-18 15:15:00,32.47,32.48,32.43,32.43,76100.0,26.935,26.9433,26.9018,26.9018,76100.0
2010-06-18 15:20:00,32.43,32.47,32.43,32.45,87700.0,26.9018,26.935,26.9018,26.9184,87700.0
2010-06-18 15:25:00,32.44,32.48,32.44,32.46,63500.0,26.9101,26.9433,26.9101,26.9267,63500.0
2010-06-18 15:30:00,32.47,32.47,32.44,32.44,120700.0,26.935,26.935,26.9101,26.9101,120700.0
2010-06-18 15:35:00,32.44,32.47,32.44,32.46,81500.0,26.9101,26.935,26.9101,26.9267,81500.0
2010-06-18 15:40:00,32.47,32.48,32.45,32.45,108700.0,26.935,26.9433,26.9184,26.9184,108700.0
2010-06-18 15:45:00,32.46,32.5,32.45,32.48,68800.0,26.9267,26.9599,26.9184,26.9433,68800.0
2010-06-18 15:50:00,32.49,32.51,32.47,32.49,103000.0,26.9516,26.9682,26.935,26.9516,103000.0
2010-06-18 15:55:00,32.5,32.52,32.48,32.49,679400.0,26.9599,26.9765,26.9433,26.9516,679400.0
2010-06-21 09:30:00,32.91,32.93,32.84,32.86,90900.0,27.3,27.3166,27.2419,27.2585,90900.0
2010-06-21 09:35:00,32.85,32.85,32.76,32.77,101100.0,27.2502,27.2502,27.1756,27.1839,101100.0
2010-06-21 09:40:00,32.77,32.78,32.69,32.75,187100.0,27.1839,27.1922,27.1175,27.1673,187100.0
2010-06-21 09:45:00,32.74,32.74,32.64,32.71,209600.0,27.159,27.159,27.076,27.1341,209600.0
2010-06-21 09:50:00,32.71,32.79,32.71,32.78,178600.0,27.1341,27.2004,27.1341,27.1922,178600.0
2010-06-21 09:55:00,32.79,32.83,32.78,32.8,197900.0,27.2004,27.2336,27.1922,27.2087,197900.0
2010-06-21 10:00:00,32.8,32.83,32.8,32.82,82600.0,27.2087,27.2336,27.2087,27.2253,82600.0
2010-06-21 10:05:00,32.83,32.83,32.75,32.76,125000.0,27.2336,27.2336,27.1673,27.1756,125000.0
2010-06-21 10:10:00,32.76,32.8,32.75,32.78,93800.0,27.1756,27.2087,27.1673,27.1922,93800.0
2010-06-21 10:15:00,32.78,32.83,32.75,32.75,56100.0,27.1922,27.2336,27.1673,27.1673,56100.0
2010-06-21 10:20:00,32.76,32.81,32.76,32.79,98900.0,27.1756,27.217,27.1756,27.2004,98900.0
2010-06-21 10:25:00,32.78,32.78,32.74,32.74,64400.0,27.1922,27.1922,27.159,27.159,64400.0
2010-06-21 10:30:00,32.73,32.74,32.7,32.71,102500.0,27.1507,27.159,27.1258,27.1341,102500.0
2010-06-21 10:35:00,32.71,32.75,32.7,32.74,52900.0,27.1341,27.1673,27.1258,27.159,52900.0
2010-06-21 10:40:00,32.74,32.75,32.73,32.74,61900.0,27.159,27.1673,27.1507,27.159,61900.0
2010-06-21 10:45:00,32.75,32.76,32.7,32.7,260500.0,27.1673,27.1756,27.1258,27.1258,260500.0
2010-06-21 10:50:00,32.7,32.7,32.63,32.66,109900.0,27.1258,27.1258,27.0677,27.0926,109900.0
2010-06-21 10:55:00,32.66,32.67,32.6,32.62,60200.0,27.0926,27.1009,27.0428,27.0594,60200.0
2010-06-21 11:00:00,32.62,32.64,32.59,32.64,115900.0,27.0594,27.076,27.0345,27.076,115900.0
2010-06-21 11:05:00,32.63,32.65,32.61,32.64,121000.0,27.0677,27.0843,27.0511,27.076,121000.0
2010-06-21 11:10:00,32.64,32.65,32.63,32.64,81400.0,27.076,27.0843,27.0677,27.076,81400.0
2010-06-21 11:15:00,32.64,32.68,32.63,32.68,134100.0,27.076,27.1092,27.0677,27.1092,134100.0
2010-06-21 11:20:00,32.67,32.7,32.64,32.67,104900.0,27.1009,27.1258,27.076,27.1009,104900.0
2010-06-21 11:25:00,32.66,32.68,32.62,32.68,86300.0,27.0926,27.1092,27.0594,27.1092,86300.0
2010-06-21 11:30:00,32.67,32.7,32.67,32.7,30800.0,27.1009,27.1258,27.1009,27.1258,30800.0
2010-06-21 11:35:00,32.7,32.7,32.66,32.67,32700.0,27.1258,27.1258,27.0926,27.1009,32700.0
2010-06-21 11:40:00,32.66,32.66,32.63,32.63,27600.0,27.0926,27.0926,27.0677,27.0677,27600.0
2010-06-21 11:45:00,32.62,32.64,32.57,32.58,15600.0,27.0594,27.076,27.0179,27.0262,15600.0
2010-06-21 11:50:00,32.57,32.6,32.56,32.58,31300.0,27.0179,27.0428,27.0097,27.0262,31300.0
2010-06-21 11:55:00,32.59,32.6,32.56,32.59,63900.0,27.0345,27.0428,27.0097,27.0345,63900.0
2010-06-21 12:00:00,32.59,32.61,32.57,32.6,58600.0,27.0345,27.0511,27.0179,27.0428,58600.0
2010-06-21 12:05:00,32.59,32.59,32.53,32.57,81700.0,27.0345,27.0345,26.9848,27.0179,81700.0
2010-06-21 12:10:00,32.57,32.57,32.54,32.56,23400.0,27.0179,27.0179,26.9931,27.0097,23400.0
2010-06-21 12:15:00,32.56,32.57,32.55,32.55,25100.0,27.0097,27.0179,27.0014,27.0014,25100.0
2010-06-21 12:20:00,32.55,32.56,32.52,32.53,43200.0,27.0014,27.0097,26.9765,26.9848,43200.0
2010-06-21 12:25:00,32.53,32.54,32.51,32.51,27600.0,26.9848,26.9931,26.9682,26.9682,27600.0
2010-06-21 12:30:00,32.51,32.53,32.48,32.53,23100.0,26.9682,26.9848,26.9433,26.9848,23100.0
2010-06-21 12:35:00,32.52,32.52,32.5,32.51,20100.0,26.9765,26.9765,26.9599,26.9682,20100.0
2010-06-21 12:40:00,32.52,32.53,32.49,32.51,52200.0,26.9765,26.9848,26.9516,26.9682,52200.0
2010-06-21 12:45:00,32.51,32.53,32.5,32.53,69400.0,26.9682,26.9848,26.9599,26.9848,69400.0
2010-06-21 12:50:00,32.52,32.53,32.48,32.49,65000.0,26.9765,26.9848,26.9433,26.9516,65000.0
2010-06-21 12:55:00,32.5,32.54,32.5,32.54,20900.0,26.9599,26.9931,26.9599,26.9931,20900.0
2010-06-21 13:00:00,32.54,32.55,32.51,32.55,43300.0,26.9931,27.0014,26.9682,27.0014,43300.0
2010-06-21 13:05:00,32.54,32.57,32.53,32.56,105600.0,26.9931,27.0179,26.9848,27.0097,105600.0
2010-06-21 13:10:00,32.56,32.62,32.56,32.61,19400.0,27.0097,27.0594,27.0097,27.0511,19400.0
2010-06-21 13:15:00,32.6,32.62,32.58,32.59,24800.0,27.0428,27.0594,27.0262,27.0345,24800.0
2010-06-21 13:20:00,32.59,32.6,32.56,32.56,82500.0,27.0345,27.0428,27.0097,27.0097,82500.0
2010-06-21 13:25:00,32.56,32.58,32.56,32.57,18500.0,27.0097,27.0262,27.0097,27.0179,18500.0
2010-06-21 13:30:00,32.58,32.59,32.55,32.57,28700.0,27.0262,27.0345,27.0014,27.0179,28700.0
2010-06-21 13:35:00,32.57,32.57,32.48,32.48,27500.0,27.0179,27.0179,26.9433,26.9433,27500.0
2010-06-21 13:40:00,32.47,32.49,32.45,32.46,74900.0,26.935,26.9516,26.9184,26.9267,74900.0
2010-06-21 13:45:00,32.46,32.47,32.43,32.46,54500.0,26.9267,26.935,26.9018,26.9267,54500.0
2010-06-21 13:50:00,32.47,32.52,32.47,32.5,40200.0,26.935,26.9765,26.935,26.9599,40200.0
2010-06-21 13:55:00,32.5,32.5,32.47,32.47,25500.0,26.9599,26.9599,26.935,26.935,25500.0
2010-06-21 14:00:00,32.47,32.5,32.47,32.47,23200.0,26.935,26.9599,26.935,26.935,23200.0
2010-06-21 14:05:00,32.47,32.51,32.45,32.51,42100.0,26.935,26.9682,26.9184,26.9682,42100.0
2010-06-21 14:10:00,32.5,32.57,32.5,32.56,47900.0,26.9599,27.0179,26.9599,27.0097,47900.0
2010-06-21 14:15:00,32.57,32.61,32.56,32.56,62400.0,27.0179,27.0511,27.0097,27.0097,62400.0
2010-06-21 14:20:00,32.56,32.61,32.56,32.6,62400.0,27.0097,27.0511,27.0097,27.0428,62400.0
2010-06-21 14:25:00,32.6,32.6,32.52,32.53,54600.0,27.0428,27.0428,26.9765,26.9848,54600.0
2010-06-21 14:30:00,32.53,32.55,32.52,32.54,46200.0,26.9848,27.0014,26.9765,26.9931,46200.0
2010-06-21 14:35:00,32.53,32.56,32.52,32.55,40100.0,26.9848,27.0097,26.9765,27.0014,40100.0
2010-06-21 14:40:00,32.54,32.55,32.5,32.5,36900.0,26.9931,27.0014,26.9599,26.9599,36900.0
2010-06-21 14:45:00,32.5,32.51,32.45,32.46,611100.0,26.9599,26.9682,26.9184,26.9267,611100.0
2010-06-21 14:50:00,32.46,32.46,32.4,32.41,114700.0,26.9267,26.9267,26.8769,26.8852,114700.0
2010-06-21 14:55:00,32.41,32.41,32.39,32.4,57400.0,26.8852,26.8852,26.8686,26.8769,57400.0
2010-06-21 15:00:00,32.4,32.43,32.35,32.35,38400.0,26.8769,26.9018,26.8355,26.8355,38400.0
2010-06-21 15:05:00,32.35,32.38,32.33,32.34,94000.0,26.8355,26.8603,26.8189,26.8272,94000.0
2010-06-21 15:10:00,32.33,32.33,32.24,32.24,130700.0,26.8189,26.8189,26.7442,26.7442,130700.0
2010-06-21 15:15:00,32.25,32.29,32.14,32.14,345900.0,26.7525,26.7857,26.6612,26.6612,345900.0
2010-06-21 15:20:00,32.14,32.19,32.13,32.17,116400.0,26.6612,26.7027,26.653,26.6861,116400.0
2010-06-21 15:25:00,32.17,32.22,32.15,32.17,401900.0,26.6861,26.7276,26.6695,26.6861,401900.0
2010-06-21 15:30:00,32.17,32.21,32.11,32.19,503800.0,26.6861,26.7193,26.6364,26.7027,503800.0
2010-06-21 15:35:00,32.19,32.19,32.14,32.17,189400.0,26.7027,26.7027,26.6612,26.6861,189400.0
2010-06-21 15:40:00,32.17,32.17,32.03,32.04,201400.0,26.6861,26.6861,26.57,26.5783,201400.0
2010-06-21 15:45:00,32.05,32.1,32.05,32.1,284000.0,26.5866,26.6281,26.5866,26.6281,284000.0
2010-06-21 15:50:00,32.1,32.19,32.1,32.17,366700.0,26.6281,26.7027,26.6281,26.6861,366700.0
2010-06-21 15:55:00,32.17,32.22,32.15,32.2,652700.0,26.6861,26.7276,26.6695,26.711,652700.0
2010-06-22 09:30:00,32.21,32.35,32.21,32.35,366900.0,26.7193,26.8355,26.7193,26.8355,366900.0
2010-06-22 09:35:00,32.36,32.44,32.34,32.38,264500.0,26.8437,26.9101,26.8272,26.8603,264500.0
2010-06-22 09:40:00,32.39,32.42,32.39,32.42,86300.0,26.8686,26.8935,26.8686,26.8935,86300.0
2010-06-22 09:45:00,32.43,32.47,32.43,32.44,62200.0,26.9018,26.935,26.9018,26.9101,62200.0
2010-06-22 09:50:00,32.44,32.45,32.33,32.34,98900.0,26.9101,26.9184,26.8189,26.8272,98900.0
2010-06-22 09:55:00,32.35,32.35,32.3,32.3,59300.0,26.8355,26.8355,26.794,26.794,59300.0
2010-06-22 10:00:00,32.3,32.32,32.13,32.16,682200.0,26.794,26.8106,26.653,26.6778,682200.0
2010-06-22 10:05:00,32.15,32.18,32.12,32.18,62400.0,26.6695,26.6944,26.6447,26.6944,62400.0
2010-06-22 10:10:00,32.19,32.22,32.16,32.18,104500.0,26.7027,26.7276,26.6778,26.6944,104500.0
2010-06-22 10:15:00,32.18,32.18,32.07,32.09,118200.0,26.6944,26.6944,26.6032,26.6198,118200.0
2010-06-22 10:20:00,32.08,32.11,32.04,32.1,97100.0,26.6115,26.6364,26.5783,26.6281,97100.0
2010-06-22 10:25:00,32.09,32.16,32.09,32.13,83100.0,26.6198,26.6778,26.6198,26.653,83100.0
2010-06-22 10:30:00,32.13,32.13,31.99,31.99,102700.0,26.653,26.653,26.5368,26.5368,102700.0
2010-06-22 10:35:00,31.99,32.01,31.95,31.99,113300.0,26.5368,26.5534,26.5036,26.5368,113300.0
2010-06-22 10:40:00,31.99,32.05,31.99,32.05,72000.0,26.5368,26.5866,26.5368,26.5866,72000.0
2010-06-22 10:45:00,32.05,32.07,32.02,32.04,181800.0,26.5866,26.6032,26.5617,26.5783,181800.0
2010-06-22 10:50:00,32.04,32.1,32.03,32.1,197900.0,26.5783,26.6281,26.57,26.6281,197900.0
2010-06-22 10:55:00,32.11,32.12,32.08,32.09,53100.0,26.6364,26.6447,26.6115,26.6198,53100.0
2010-06-22 11:00:00,32.09,32.09,32.06,32.06,25500.0,26.6198,26.6198,26.5949,26.5949,25500.0
2010-06-22 11:05:00,32.06,32.06,31.97,32.0,67900.0,26.5949,26.5949,26.5202,26.5451,67900.0
2010-06-22 11:10:00,32.0,32.04,31.98,32.04,49900.0,26.5451,26.5783,26.5285,26.5783,49900.0
2010-06-22 11:15:00,32.04,32.05,32.0,32.04,59900.0,26.5783,26.5866,26.5451,26.5783,59900.0
2010-06-22 11:20:00,32.03,32.05,32.01,32.04,53100.0,26.57,26.5866,26.5534,26.5783,53100.0
2010-06-22 11:25:00,32.04,32.06,32.01,32.05,52300.0,26.5783,26.5949,26.5534,26.5866,52300.0
2010-06-22 11:30:00,32.06,32.15,32.04,32.14,40300.0,26.5949,26.6695,26.5783,26.6612,40300.0
2010-06-22 11:35:00,32.14,32.22,32.13,32.2,54600.0,26.6612,26.7276,26.653,26.711,54600.0
2010-06-22 11:40:00,32.19,32.19,32.15,32.15,56900.0,26.7027,26.7027,26.6695,26.6695,56900.0
2010-06-22 11:45:00,32.15,32.18,32.14,32.17,45600.0,26.6695,26.6944,26.6612,26.6861,45600.0
2010-06-22 11:50:00,32.17,32.2,32.15,32.16,43100.0,26.6861,26.711,26.6695,26.6778,43100.0
2010-06-22 11:55:00,32.15,32.15,32.08,32.11,52700.0,26.6695,26.6695,26.6115,26.6364,52700.0
2010-06-22 12:00:00,32.11,32.13,32.07,32.09,19500.0,26.6364,26.653,26.6032,26.6198,19500.0
2010-06-22 12:05:00,32.09,32.12,32.09,32.11,11400.0,26.6198,26.6447,26.6198,26.6364,11400.0
2010-06-22 12:10:00,32.12,32.13,32.09,32.11,50900.0,26.6447,26.653,26.6198,26.6364,50900.0
2010-06-22 12:15:00,32.1,32.12,32.08,32.12,40400.0,26.6281,26.6447,26.6115,26.6447,40400.0
2010-06-22 12:20:00,32.11,32.12,32.09,32.12,67800.0,26.6364,26.6447,26.6198,26.6447,67800.0
2010-06-22 12:25:00,32.13,32.13,32.08,32.08,38700.0,26.653,26.653,26.6115,26.6115,38700.0
2010-06-22 12:30:00,32.07,32.07,32.04,32.06,30600.0,26.6032,26.6032,26.5783,26.5949,30600.0
2010-06-22 12:35:00,32.06,32.06,32.03,32.03,34000.0,26.5949,26.5949,26.57,26.57,34000.0
2010-06-22 12:40:00,32.03,32.05,32.02,32.03,41400.0,26.57,26.5866,26.5617,26.57,41400.0
2010-06-22 12:45:00,32.02,32.07,32.02,32.07,17700.0,26.5617,26.6032,26.5617,26.6032,17700.0
2010-06-22 12:50:00,32.06,32.06,32.03,32.06,21400.0,26.5949,26.5949,26.57,26.5949,21400.0
2010-06-22 12:55:00,32.07,32.07,32.05,32.05,14700.0,26.6032,26.6032,26.5866,26.5866,14700.0
2010-06-22 13:00:00,32.05,32.09,32.03,32.09,29300.0,26.5866,26.6198,26.57,26.6198,29300.0
2010-06-22 13:05:00,32.09,32.09,32.07,32.08,17900.0,26.6198,26.6198,26.6032,26.6115,17900.0
2010-06-22 13:10:00,32.08,32.09,32.05,32.06,40200.0,26.6115,26.6198,26.5866,26.5949,40200.0
2010-06-22 13:15:00,32.06,32.07,32.05,32.05,18400.0,26.5949,26.6032,26.5866,26.5866,18400.0
2010-06-22 13:20:00,32.05,32.06,31.99,32.0,88200.0,26.5866,26.5949,26.5368,26.5451,88200.0
2010-06-22 13:25:00,32.01,32.02,31.96,31.98,113900.0,26.5534,26.5617,26.5119,26.5285,113900.0
2010-06-22 13:30:00,31.98,31.99,31.93,31.93,85800.0,26.5285,26.5368,26.487,26.487,85800.0
2010-06-22 13:35:00,31.94,31.96,31.94,31.95,57600.0,26.4953,26.5119,26.4953,26.5036,57600.0
2010-06-22 13:40:00,31.96,32.06,31.96,32.03,118400.0,26.5119,26.5949,26.5119,26.57,118400.0
2010-06-22 13:45:00,32.03,32.05,32.0,32.02,70200.0,26.57,26.5866,26.5451,26.5617,70200.0
2010-06-22 13:50:00,32.02,32.02,31.94,31.94,102000.0,26.5617,26.5617,26.4953,26.4953,102000.0
2010-06-22 13:55:00,31.94,31.95,31.92,31.93,56700.0,26.4953,26.5036,26.4788,26.487,56700.0
2010-06-22 14:00:00,31.93,31.93,31.82,31.82,64100.0,26.487,26.487,26.3958,26.3958,64100.0
2010-06-22 14:05:00,31.81,31.85,31.81,31.81,153600.0,26.3875,26.4207,26.3875,26.3875,153600.0
2010-06-22 14:10:00,31.8,31.88,31.79,31.87,51100.0,26.3792,26.4456,26.3709,26.4373,51100.0
2010-06-22 14:15:00,31.87,31.89,31.86,31.87,19300.0,26.4373,26.4539,26.429,26.4373,19300.0
2010-06-22 14:20:00,31.86,31.87,31.82,31.82,39300.0,26.429,26.4373,26.3958,26.3958,39300.0
2010-06-22 14:25:00,31.82,31.83,31.77,31.8,228400.0,26.3958,26.4041,26.3543,26.3792,228400.0
2010-06-22 14:30:00,31.8,31.82,31.76,31.8,60200.0,26.3792,26.3958,26.346,26.3792,60200.0
2010-06-22 14:35:00,31.81,31.84,31.77,31.79,57200.0,26.3875,26.4124,26.3543,26.3709,57200.0
2010-06-22 14:40:00,31.78,31.78,31.66,31.66,151800.0,26.3626,26.3626,26.2631,26.2631,151800.0
2010-06-22 14:45:00,31.65,31.66,31.58,31.58,262500.0,26.2548,26.2631,26.1967,26.1967,262500.0
2010-06-22 14:50:00,31.58,31.63,31.54,31.59,261800.0,26.1967,26.2382,26.1635,26.205,261800.0
2010-06-22 14:55:00,31.58,31.6,31.51,31.58,268300.0,26.1967,26.2133,26.1386,26.1967,268300.0
2010-06-22 15:00:00,31.59,31.64,31.57,31.64,202600.0,26.205,26.2465,26.1884,26.2465,202600.0
2010-06-22 15:05:00,31.63,31.65,31.56,31.57,131700.0,26.2382,26.2548,26.1801,26.1884,131700.0
2010-06-22 15:10:00,31.57,31.66,31.55,31.65,183600.0,26.1884,26.2631,26.1718,26.2548,183600.0
2010-06-22 15:15:00,31.65,31.68,31.62,31.67,120700.0,26.2548,26.2797,26.2299,26.2714,120700.0
2010-06-22 15:20:00,31.67,31.67,31.57,31.58,151500.0,26.2714,26.2714,26.1884,26.1967,151500.0
2010-06-22 15:25:00,31.58,31.62,31.53,31.54,176800.0,26.1967,26.2299,26.1552,26.1635,176800.0
2010-06-22 15:30:00,31.54,31.54,31.45,31.51,116600.0,26.1635,26.1635,26.0889,26.1386,116600.0
2010-06-22 15:35:00,31.5,31.54,31.48,31.54,266900.0,26.1303,26.1635,26.1138,26.1635,266900.0
2010-06-22 15:40:00,31.53,31.54,31.49,31.51,134600.0,26.1552,26.1635,26.1221,26.1386,134600.0
2010-06-22 15:45:00,31.51,31.53,31.48,31.53,176800.0,26.1386,26.1552,26.1138,26.1552,176800.0
2010-06-22 15:50:00,31.52,31.52,31.45,31.48,358300.0,26.1469,26.1469,26.0889,26.1138,358300.0
2010-06-22 15:55:00,31.49,31.5,31.45,31.49,919300.0,26.1221,26.1303,26.0889,26.1221,919300.0
2010-06-23 09:30:00,31.5,31.59,31.49,31.52,144500.0,26.1303,26.205,26.1221,26.1469,144500.0
2010-06-23 09:35:00,31.52,31.58,31.46,31.47,132000.0,26.1469,26.1967,26.0972,26.1055,132000.0
2010-06-23 09:40:00,31.45,31.5,31.41,31.48,181200.0,26.0889,26.1303,26.0557,26.1138,181200.0
2010-06-23 09:45:00,31.49,31.53,31.45,31.49,85900.0,26.1221,26.1552,26.0889,26.1221,85900.0
2010-06-23 09:50:00,31.49,31.56,31.48,31.52,183700.0,26.1221,26.1801,26.1138,26.1469,183700.0
2010-06-23 09:55:00,31.53,31.62,31.5,31.62,87000.0,26.1552,26.2299,26.1303,26.2299,87000.0
2010-06-23 10:00:00,31.62,31.62,31.26,31.29,728100.0,26.2299,26.2299,25.9313,25.9561,728100.0
2010-06-23 10:05:00,31.3,31.32,31.17,31.24,290300.0,25.9644,25.981,25.8566,25.9147,290300.0
2010-06-23 10:10:00,31.24,31.36,31.21,31.35,206500.0,25.9147,26.0142,25.8898,26.0059,206500.0
2010-06-23 10:15:00,31.35,31.36,31.29,31.36,134800.0,26.0059,26.0142,25.9561,26.0142,134800.0
2010-06-23 10:20:00,31.35,31.35,31.3,31.3,87100.0,26.0059,26.0059,25.9644,25.9644,87100.0
2010-06-23 10:25:00,31.3,31.33,31.25,31.26,206200.0,25.9644,25.9893,25.923,25.9313,206200.0
2010-06-23 10:30:00,31.26,31.38,31.25,31.37,156000.0,25.9313,26.0308,25.923,26.0225,156000.0
2010-06-23 10:35:00,31.38,31.38,31.34,31.35,53700.0,26.0308,26.0308,25.9976,26.0059,53700.0
2010-06-23 10:40:00,31.35,31.36,31.31,31.34,122900.0,26.0059,26.0142,25.9727,25.9976,122900.0
2010-06-23 10:45:00,31.34,31.41,31.34,31.4,82400.0,25.9976,26.0557,25.9976,26.0474,82400.0
2010-06-23 10:50:00,31.41,31.44,31.39,31.43,32300.0,26.0557,26.0806,26.0391,26.0723,32300.0
2010-06-23 10:55:00,31.44,31.47,31.4,31.4,45400.0,26.0806,26.1055,26.0474,26.0474,45400.0
2010-06-23 11:00:00,31.41,31.41,31.35,31.35,123400.0,26.0557,26.0557,26.0059,26.0059,123400.0
2010-06-23 11:05:00,31.35,31.4,31.34,31.39,37500.0,26.0059,26.0474,25.9976,26.0391,37500.0
2010-06-23 11:10:00,31.39,31.4,31.31,31.34,57700.0,26.0391,26.0474,25.9727,25.9976,57700.0
2010-06-23 11:15:00,31.35,31.35,31.31,31.35,26100.0,26.0059,26.0059,25.9727,26.0059,26100.0
2010-06-23 11:20:00,31.35,31.4,31.34,31.38,46100.0,26.0059,26.0474,25.9976,26.0308,46100.0
2010-06-23 11:25:00,31.38,31.39,31.37,31.37,54600.0,26.0308,26.0391,26.0225,26.0225,54600.0
2010-06-23 11:30:00,31.37,31.38,31.34,31.35,35400.0,26.0225,26.0308,25.9976,26.0059,35400.0
2010-06-23 11:35:00,31.35,31.35,31.31,31.31,25400.0,26.0059,26.0059,25.9727,25.9727,25400.0
2010-06-23 11:40:00,31.32,31.34,31.31,31.32,18100.0,25.981,25.9976,25.9727,25.981,18100.0
2010-06-23 11:45:00,31.32,31.34,31.31,31.31,112100.0,25.981,25.9976,25.9727,25.9727,112100.0
2010-06-23 11:50:00,31.3,31.32,31.27,31.27,39400.0,25.9644,25.981,25.9396,25.9396,39400.0
2010-06-23 11:55:00,31.27,31.34,31.26,31.33,12300.0,25.9396,25.9976,25.9313,25.9893,12300.0
2010-06-23 12:00:00,31.33,31.36,31.33,31.36,85100.0,25.9893,26.0142,25.9893,26.0142,85100.0
2010-06-23 12:05:00,31.35,31.39,31.35,31.39,111300.0,26.0059,26.0391,26.0059,26.0391,111300.0
2010-06-23 12:10:00,31.37,31.37,31.33,31.33,46400.0,26.0225,26.0225,25.9893,25.9893,46400.0
2010-06-23 12:15:00,31.33,31.38,31.33,31.38,9800.0,25.9893,26.0308,25.9893,26.0308,9800.0
2010-06-23 12:20:00,31.39,31.4,31.38,31.38,60500.0,26.0391,26.0474,26.0308,26.0308,60500.0
2010-06-23 12:25:00,31.39,31.42,31.38,31.39,67700.0,26.0391,26.064,26.0308,26.0391,67700.0
2010-06-23 12:30:00,31.39,31.39,31.35,31.36,20400.0,26.0391,26.0391,26.0059,26.0142,20400.0
2010-06-23 12:35:00,31.36,31.42,31.36,31.38,43300.0,26.0142,26.064,26.0142,26.0308,43300.0
2010-06-23 12:40:00,31.39,31.41,31.39,31.41,15600.0,26.0391,26.0557,26.0391,26.0557,15600.0
2010-06-23 12:45:00,31.41,31.45,31.41,31.45,66700.0,26.0557,26.0889,26.0557,26.0889,66700.0
2010-06-23 12:50:00,31.44,31.47,31.44,31.44,26100.0,26.0806,26.1055,26.0806,26.0806,26100.0
2010-06-23 12:55:00,31.44,31.46,31.42,31.45,16700.0,26.0806,26.0972,26.064,26.0889,16700.0
2010-06-23 13:00:00,31.46,31.5,31.45,31.47,40300.0,26.0972,26.1303,26.0889,26.1055,40300.0
2010-06-23 13:05:00,31.47,31.5,31.44,31.5,16700.0,26.1055,26.1303,26.0806,26.1303,16700.0
2010-06-23 13:10:00,31.51,31.51,31.5,31.51,49800.0,26.1386,26.1386,26.1303,26.1386,49800.0
2010-06-23 13:15:00,31.51,31.51,31.46,31.49,48400.0,26.1386,26.1386,26.0972,26.1221,48400.0
2010-06-23 13:20:00,31.5,31.5,31.47,31.49,19900.0,26.1303,26.1303,26.1055,26.1221,19900.0
2010-06-23 13:25:00,31.48,31.51,31.48,31.5,14900.0,26.1138,26.1386,26.1138,26.1303,14900.0
2010-06-23 13:30:00,31.5,31.52,31.5,31.5,32100.0,26.1303,26.1469,26.1303,26.1303,32100.0
2010-06-23 13:35:00,31.51,31.53,31.5,31.53,230600.0,26.1386,26.1552,26.1303,26.1552,230600.0
2010-06-23 13:40:00,31.53,31.58,31.53,31.56,556200.0,26.1552,26.1967,26.1552,26.1801,556200.0
2010-06-23 13:45:00,31.56,31.56,31.53,31.54,97100.0,26.1801,26.1801,26.1552,26.1635,97100.0
2010-06-23 13:50:00,31.54,31.58,31.54,31.57,20600.0,26.1635,26.1967,26.1635,26.1884,20600.0
2010-06-23 13:55:00,31.57,31.58,31.55,31.56,32300.0,26.1884,26.1967,26.1718,26.1801,32300.0
2010-06-23 14:00:00,31.57,31.6,31.55,31.59,37400.0,26.1884,26.2133,26.1718,26.205,37400.0
2010-06-23 14:05:00,31.6,31.61,31.56,31.57,51700.0,26.2133,26.2216,26.1801,26.1884,51700.0
2010-06-23 14:10:00,31.57,31.58,31.52,31.54,71900.0,26.1884,26.1967,26.1469,26.1635,71900.0
2010-06-23 14:15:00,31.53,31.56,31.44,31.53,225900.0,26.1552,26.1801,26.0806,26.1552,225900.0
2010-06-23 14:20:00,31.54,31.54,31.42,31.45,417200.0,26.1635,26.1635,26.064,26.0889,417200.0
2010-06-23 14:25:00,31.45,31.54,31.4,31.54,237100.0,26.0889,26.1635,26.0474,26.1635,237100.0
2010-06-23 14:30:00,31.55,31.73,31.54,31.66,351500.0,26.1718,26.3211,26.1635,26.2631,351500.0
2010-06-23 14:35:00,31.66,31.7,31.61,31.63,302900.0,26.2631,26.2963,26.2216,26.2382,302900.0
2010-06-23 14:40:00,31.64,31.65,31.57,31.58,137500.0,26.2465,26.2548,26.1884,26.1967,137500.0
2010-06-23 14:45:00,31.57,31.59,31.51,31.53,337300.0,26.1884,26.205,26.1386,26.1552,337300.0
2010-06-23 14:50:00,31.52,31.57,31.47,31.54,207000.0,26.1469,26.1884,26.1055,26.1635,207000.0
2010-06-23 14:55:00,31.54,31.55,31.47,31.51,385300.0,26.1635,26.1718,26.1055,26.1386,385300.0
2010-06-23 15:00:00,31.51,31.57,31.48,31.5,197900.0,26.1386,26.1884,26.1138,26.1303,197900.0
2010-06-23 15:05:00,31.5,31.5,31.36,31.39,389700.0,26.1303,26.1303,26.0142,26.0391,389700.0
2010-06-23 15:10:00,31.4,31.5,31.4,31.43,351500.0,26.0474,26.1303,26.0474,26.0723,351500.0
2010-06-23 15:15:00,31.43,31.47,31.39,31.43,99400.0,26.0723,26.1055,26.0391,26.0723,99400.0
2010-06-23 15:20:00,31.43,31.5,31.41,31.5,241700.0,26.0723,26.1303,26.0557,26.1303,241700.0
2010-06-23 15:25:00,31.5,31.55,31.47,31.53,112200.0,26.1303,26.1718,26.1055,26.1552,112200.0
2010-06-23 15:30:00,31.53,31.53,31.44,31.48,215100.0,26.1552,26.1552,26.0806,26.1138,215100.0
2010-06-23 15:35:00,31.48,31.56,31.46,31.56,112100.0,26.1138,26.1801,26.0972,26.1801,112100.0
2010-06-23 15:40:00,31.56,31.62,31.5,31.6,1007000.0,26.1801,26.2299,26.1303,26.2133,1007000.0
2010-06-23 15:45:00,31.6,31.64,31.57,31.6,403400.0,26.2133,26.2465,26.1884,26.2133,403400.0
2010-06-23 15:50:00,31.6,31.61,31.52,31.54,508500.0,26.2133,26.2216,26.1469,26.1635,508500.0
2010-06-23 15:55:00,31.54,31.55,31.47,31.49,455700.0,26.1635,26.1718,26.1055,26.1221,455700.0
2010-06-24 09:30:00,31.33,31.33,31.21,31.23,603700.0,25.9893,25.9893,25.8898,25.9064,603700.0
2010-06-24 09:35:00,31.23,31.23,31.16,31.16,54400.0,25.9064,25.9064,25.8483,25.8483,54400.0
2010-06-24 09:40:00,31.15,31.17,31.1,31.11,197500.0,25.84,25.8566,25.7985,25.8068,197500.0
2010-06-24 09:45:00,31.1,31.16,31.09,31.1,158100.0,25.7985,25.8483,25.7902,25.7985,158100.0
2010-06-24 09:50:00,31.1,31.1,31.01,31.04,121100.0,25.7985,25.7985,25.7239,25.7488,121100.0
2010-06-24 09:55:00,31.03,31.04,30.85,30.89,446400.0,25.7405,25.7488,25.5911,25.6243,446400.0
2010-06-24 10:00:00,30.89,31.01,30.88,31.0,102200.0,25.6243,25.7239,25.616,25.7156,102200.0
2010-06-24 10:05:00,31.01,31.09,30.99,31.06,98900.0,25.7239,25.7902,25.7073,25.7654,98900.0
2010-06-24 10:10:00,31.06,31.08,30.97,30.98,68900.0,25.7654,25.7819,25.6907,25.699,68900.0
2010-06-24 10:15:00,30.98,31.02,30.95,31.02,203700.0,25.699,25.7322,25.6741,25.7322,203700.0
2010-06-24 10:20:00,31.03,31.07,31.01,31.04,173500.0,25.7405,25.7736,25.7239,25.7488,173500.0
2010-06-24 10:25:00,31.05,31.1,31.03,31.03,182100.0,25.7571,25.7985,25.7405,25.7405,182100.0
2010-06-24 10:30:00,31.04,31.04,30.96,30.96,60900.0,25.7488,25.7488,25.6824,25.6824,60900.0
2010-06-24 10:35:00,30.97,31.02,30.95,31.01,157200.0,25.6907,25.7322,25.6741,25.7239,157200.0
2010-06-24 10:40:00,31.01,31.01,30.88,30.88,89700.0,25.7239,25.7239,25.616,25.616,89700.0
2010-06-24 10:45:00,30.88,30.92,30.86,30.92,102200.0,25.616,25.6492,25.5994,25.6492,102200.0
2010-06-24 10:50:00,30.92,30.92,30.82,30.83,89000.0,25.6492,25.6492,25.5663,25.5746,89000.0
2010-06-24 10:55:00,30.82,30.86,30.8,30.84,120900.0,25.5663,25.5994,25.5497,25.5829,120900.0
2010-06-24 11:00:00,30.84,30.84,30.75,30.79,53300.0,25.5829,25.5829,25.5082,25.5414,53300.0
2010-06-24 11:05:00,30.8,30.8,30.68,30.74,124400.0,25.5497,25.5497,25.4501,25.4999,124400.0
2010-06-24 11:10:00,30.74,30.76,30.71,30.75,75900.0,25.4999,25.5165,25.475,25.5082,75900.0
2010-06-24 11:15:00,30.75,30.8,30.75,30.76,58300.0,25.5082,25.5497,25.5082,25.5165,58300.0
2010-06-24 11:20:00,30.76,30.81,30.75,30.81,66600.0,25.5165,25.558,25.5082,25.558,66600.0
2010-06-24 11:25:00,30.81,30.83,30.79,30.8,30500.0,25.558,25.5746,25.5414,25.5497,30500.0
2010-06-24 11:30:00,30.8,30.81,30.76,30.78,142300.0,25.5497,25.558,25.5165,25.5331,142300.0
2010-06-24 11:35:00,30.77,30.83,30.77,30.83,171200.0,25.5248,25.5746,25.5248,25.5746,171200.0
2010-06-24 11:40:00,30.83,30.89,30.81,30.85,90800.0,25.5746,25.6243,25.558,25.5911,90800.0
2010-06-24 11:45:00,30.85,30.91,30.84,30.9,54700.0,25.5911,25.6409,25.5829,25.6326,54700.0
2010-06-24 11:50:00,30.9,30.9,30.86,30.89,50300.0,25.6326,25.6326,25.5994,25.6243,50300.0
2010-06-24 11:55:00,30.9,30.92,30.86,30.88,27500.0,25.6326,25.6492,25.5994,25.616,27500.0
2010-06-24 12:00:00,30.89,30.97,30.89,30.95,87200.0,25.6243,25.6907,25.6243,25.6741,87200.0
2010-06-24 12:05:00,30.95,30.96,30.9,30.91,42500.0,25.6741,25.6824,25.6326,25.6409,42500.0
2010-06-24 12:10:00,30.91,30.92,30.88,30.88,111900.0,25.6409,25.6492,25.616,25.616,111900.0
2010-06-24 12:15:00,30.88,30.9,30.86,30.87,39100.0,25.616,25.6326,25.5994,25.6077,39100.0
2010-06-24 12:20:00,30.86,30.94,30.86,30.92,115900.0,25.5994,25.6658,25.5994,25.6492,115900.0
2010-06-24 12:25:00,30.91,30.92,30.86,30.88,28500.0,25.6409,25.6492,25.5994,25.616,28500.0
2010-06-24 12:30:00,30.87,30.9,30.86,30.88,38600.0,25.6077,25.6326,25.5994,25.616,38600.0
2010-06-24 12:35:00,30.88,30.88,30.83,30.85,19800.0,25.616,25.616,25.5746,25.5911,19800.0
2010-06-24 12:40:00,30.86,30.87,30.82,30.82,71100.0,25.5994,25.6077,25.5663,25.5663,71100.0
2010-06-24 12:45:00,30.83,30.86,30.82,30.86,77200.0,25.5746,25.5994,25.5663,25.5994,77200.0
2010-06-24 12:50:00,30.85,30.91,30.85,30.9,47600.0,25.5911,25.6409,25.5911,25.6326,47600.0
2010-06-24 12:55:00,30.9,30.94,30.9,30.93,34900.0,25.6326,25.6658,25.6326,25.6575,34900.0
2010-06-24 13:00:00,30.93,30.98,30.89,30.95,41100.0,25.6575,25.699,25.6243,25.6741,41100.0
2010-06-24 13:05:00,30.95,30.96,30.93,30.95,86600.0,25.6741,25.6824,25.6575,25.6741,86600.0
2010-06-24 13:10:00,30.96,31.03,30.96,31.03,76600.0,25.6824,25.7405,25.6824,25.7405,76600.0
2010-06-24 13:15:00,31.04,31.04,31.02,31.02,131000.0,25.7488,25.7488,25.7322,25.7322,131000.0
2010-06-24 13:20:00,31.03,31.04,31.0,31.0,66200.0,25.7405,25.7488,25.7156,25.7156,66200.0
2010-06-24 13:25:00,31.01,31.01,30.97,30.99,34700.0,25.7239,25.7239,25.6907,25.7073,34700.0
2010-06-24 13:30:00,30.99,31.05,30.98,31.05,24500.0,25.7073,25.7571,25.699,25.7571,24500.0
2010-06-24 13:35:00,31.05,31.1,31.04,31.06,94400.0,25.7571,25.7985,25.7488,25.7654,94400.0
2010-06-24 13:40:00,31.05,31.07,31.01,31.03,30200.0,25.7571,25.7736,25.7239,25.7405,30200.0
2010-06-24 13:45:00,31.04,31.06,31.02,31.06,49900.0,25.7488,25.7654,25.7322,25.7654,49900.0
2010-06-24 13:50:00,31.05,31.12,31.05,31.09,108900.0,25.7571,25.8151,25.7571,25.7902,108900.0
2010-06-24 13:55:00,31.08,31.15,31.08,31.14,123700.0,25.7819,25.84,25.7819,25.8317,123700.0
2010-06-24 14:00:00,31.14,31.14,31.08,31.08,30400.0,25.8317,25.8317,25.7819,25.7819,30400.0
2010-06-24 14:05:00,31.08,31.11,31.07,31.09,56000.0,25.7819,25.8068,25.7736,25.7902,56000.0
2010-06-24 14:10:00,31.09,31.09,31.02,31.02,64500.0,25.7902,25.7902,25.7322,25.7322,64500.0
2010-06-24 14:15:00,31.03,31.05,31.01,31.03,80300.0,25.7405,25.7571,25.7239,25.7405,80300.0
2010-06-24 14:20:00,31.02,31.03,31.0,31.03,24900.0,25.7322,25.7405,25.7156,25.7405,24900.0
2010-06-24 14:25:00,31.04,31.07,31.03,31.04,28300.0,25.7488,25.7736,25.7405,25.7488,28300.0
2010-06-24 14:30:00,31.04,31.04,30.95,30.95,107300.0,25.7488,25.7488,25.6741,25.6741,107300.0
2010-06-24 14:35:00,30.96,30.97,30.91,30.93,103100.0,25.6824,25.6907,25.6409,25.6575,103100.0
2010-06-24 14:40:00,30.93,30.94,30.91,30.91,66700.0,25.6575,25.6658,25.6409,25.6409,66700.0
2010-06-24 14:45:00,30.91,30.94,30.85,30.86,133400.0,25.6409,25.6658,25.5911,25.5994,133400.0
2010-06-24 14:50:00,30.87,30.87,30.83,30.84,74900.0,25.6077,25.6077,25.5746,25.5829,74900.0
2010-06-24 14:55:00,30.83,30.84,30.79,30.83,87000.0,25.5746,25.5829,25.5414,25.5746,87000.0
2010-06-24 15:00:00,30.83,30.89,30.82,30.85,67500.0,25.5746,25.6243,25.5663,25.5911,67500.0
2010-06-24 15:05:00,30.85,30.87,30.78,30.78,63900.0,25.5911,25.6077,25.5331,25.5331,63900.0
2010-06-24 15:10:00,30.78,30.79,30.65,30.7,411500.0,25.5331,25.5414,25.4252,25.4667,411500.0
2010-06-24 15:15:00,30.7,30.72,30.62,30.65,477300.0,25.4667,25.4833,25.4004,25.4252,477300.0
2010-06-24 15:20:00,30.65,30.73,30.64,30.68,128800.0,25.4252,25.4916,25.4169,25.4501,128800.0
2010-06-24 15:25:00,30.68,30.81,30.67,30.76,255100.0,25.4501,25.558,25.4418,25.5165,255100.0
2010-06-24 15:30:00,30.77,30.78,30.72,30.77,169500.0,25.5248,25.5331,25.4833,25.5248,169500.0
2010-06-24 15:35:00,30.76,30.8,30.75,30.78,136900.0,25.5165,25.5497,25.5082,25.5331,136900.0
2010-06-24 15:40:00,30.78,30.8,30.73,30.78,384700.0,25.5331,25.5497,25.4916,25.5331,384700.0
2010-06-24 15:45:00,30.78,30.8,30.73,30.75,444400.0,25.5331,25.5497,25.4916,25.5082,444400.0
2010-06-24 15:50:00,30.76,30.78,30.72,30.76,453300.0,25.5165,25.5331,25.4833,25.5165,453300.0
2010-06-24 15:55:00,30.76,30.76,30.68,30.73,1212000.0,25.5165,25.5165,25.4501,25.4916,1212000.0
2010-06-25 09:30:00,30.78,30.79,30.64,30.64,95600.0,25.5331,25.5414,25.4169,25.4169,95600.0
2010-06-25 09:35:00,30.65,30.7,30.61,30.7,92200.0,25.4252,25.4667,25.3921,25.4667,92200.0
2010-06-25 09:40:00,30.69,30.71,30.63,30.63,269500.0,25.4584,25.475,25.4087,25.4087,269500.0
2010-06-25 09:45:00,30.63,30.65,30.59,30.61,112000.0,25.4087,25.4252,25.3755,25.3921,112000.0
2010-06-25 09:50:00,30.61,30.61,30.53,30.57,167400.0,25.3921,25.3921,25.3257,25.3589,167400.0
2010-06-25 09:55:00,30.57,30.72,30.56,30.68,289600.0,25.3589,25.4833,25.3506,25.4501,289600.0
2010-06-25 10:00:00,30.68,30.75,30.67,30.73,99000.0,25.4501,25.5082,25.4418,25.4916,99000.0
2010-06-25 10:05:00,30.72,30.8,30.72,30.76,83600.0,25.4833,25.5497,25.4833,25.5165,83600.0
2010-06-25 10:10:00,30.76,30.8,30.74,30.75,102100.0,25.5165,25.5497,25.4999,25.5082,102100.0
2010-06-25 10:15:00,30.76,30.77,30.68,30.69,135100.0,25.5165,25.5248,25.4501,25.4584,135100.0
2010-06-25 10:20:00,30.69,30.71,30.61,30.62,93600.0,25.4584,25.475,25.3921,25.4004,93600.0
2010-06-25 10:25:00,30.62,30.66,30.6,30.65,158300.0,25.4004,25.4335,25.3838,25.4252,158300.0
2010-06-25 10:30:00,30.65,30.65,30.57,30.61,97800.0,25.4252,25.4252,25.3589,25.3921,97800.0
2010-06-25 10:35:00,30.61,30.62,30.52,30.57,113600.0,25.3921,25.4004,25.3174,25.3589,113600.0
2010-06-25 10:40:00,30.57,30.66,30.56,30.66,204700.0,25.3589,25.4335,25.3506,25.4335,204700.0
2010-06-25 10:45:00,30.67,30.69,30.65,30.65,67000.0,25.4418,25.4584,25.4252,25.4252,67000.0
2010-06-25 10:50:00,30.64,30.66,30.49,30.5,183300.0,25.4169,25.4335,25.2925,25.3008,183300.0
2010-06-25 10:55:00,30.5,30.78,30.47,30.54,228400.0,25.3008,25.5331,25.2759,25.334,228400.0
2010-06-25 11:00:00,30.54,30.57,30.54,30.56,53800.0,25.334,25.3589,25.334,25.3506,53800.0
2010-06-25 11:05:00,30.56,30.64,30.56,30.64,97100.0,25.3506,25.4169,25.3506,25.4169,97100.0
2010-06-25 11:10:00,30.64,30.64,30.58,30.6,45000.0,25.4169,25.4169,25.3672,25.3838,45000.0
2010-06-25 11:15:00,30.6,30.63,30.59,30.61,77500.0,25.3838,25.4087,25.3755,25.3921,77500.0
2010-06-25 11:20:00,30.6,30.61,30.54,30.59,72000.0,25.3838,25.3921,25.334,25.3755,72000.0
2010-06-25 11:25:00,30.6,30.67,30.56,30.65,103400.0,25.3838,25.4418,25.3506,25.4252,103400.0
2010-06-25 11:30:00,30.65,30.68,30.64,30.66,100800.0,25.4252,25.4501,25.4169,25.4335,100800.0
2010-06-25 11:35:00,30.65,30.65,30.59,30.6,143900.0,25.4252,25.4252,25.3755,25.3838,143900.0
2010-06-25 11:40:00,30.6,30.63,30.57,30.58,45800.0,25.3838,25.4087,25.3589,25.3672,45800.0
2010-06-25 11:45:00,30.59,30.66,30.57,30.66,94300.0,25.3755,25.4335,25.3589,25.4335,94300.0
2010-06-25 11:50:00,30.66,30.69,30.66,30.67,160900.0,25.4335,25.4584,25.4335,25.4418,160900.0
2010-06-25 11:55:00,30.67,30.67,30.64,30.64,133400.0,25.4418,25.4418,25.4169,25.4169,133400.0
2010-06-25 12:00:00,30.64,30.64,30.59,30.62,65900.0,25.4169,25.4169,25.3755,25.4004,65900.0
2010-06-25 12:05:00,30.62,30.67,30.61,30.67,104800.0,25.4004,25.4418,25.3921,25.4418,104800.0
2010-06-25 12:10:00,30.66,30.67,30.63,30.64,94700.0,25.4335,25.4418,25.4087,25.4169,94700.0
2010-06-25 12:15:00,30.64,30.64,30.6,30.64,100500.0,25.4169,25.4169,25.3838,25.4169,100500.0
2010-06-25 12:20:00,30.65,30.69,30.64,30.67,92000.0,25.4252,25.4584,25.4169,25.4418,92000.0
2010-06-25 12:25:00,30.67,30.68,30.65,30.67,37800.0,25.4418,25.4501,25.4252,25.4418,37800.0
2010-06-25 12:30:00,30.66,30.71,30.66,30.7,37700.0,25.4335,25.475,25.4335,25.4667,37700.0
2010-06-25 12:35:00,30.7,30.72,30.67,30.67,150700.0,25.4667,25.4833,25.4418,25.4418,150700.0
2010-06-25 12:40:00,30.67,30.7,30.67,30.67,21200.0,25.4418,25.4667,25.4418,25.4418,21200.0
2010-06-25 12:45:00,30.67,30.69,30.67,30.68,44900.0,25.4418,25.4584,25.4418,25.4501,44900.0
2010-06-25 12:50:00,30.68,30.68,30.6,30.61,135800.0,25.4501,25.4501,25.3838,25.3921,135800.0
2010-06-25 12:55:00,30.61,30.64,30.61,30.64,33100.0,25.3921,25.4169,25.3921,25.4169,33100.0
2010-06-25 13:00:00,30.63,30.69,30.63,30.68,53500.0,25.4087,25.4584,25.4087,25.4501,53500.0
2010-06-25 13:05:00,30.67,30.74,30.66,30.74,76500.0,25.4418,25.4999,25.4335,25.4999,76500.0
2010-06-25 13:10:00,30.74,30.78,30.7,30.7,657100.0,25.4999,25.5331,25.4667,25.4667,657100.0
2010-06-25 13:15:00,30.7,30.75,30.69,30.73,354900.0,25.4667,25.5082,25.4584,25.4916,354900.0
2010-06-25 13:20:00,30.73,30.74,30.72,30.72,17800.0,25.4916,25.4999,25.4833,25.4833,17800.0
2010-06-25 13:25:00,30.73,30.8,30.72,30.8,188800.0,25.4916,25.5497,25.4833,25.5497,188800.0
2010-06-25 13:30:00,30.8,30.86,30.8,30.86,267100.0,25.5497,25.5994,25.5497,25.5994,267100.0
2010-06-25 13:35:00,30.86,30.92,30.85,30.85,448600.0,25.5994,25.6492,25.5911,25.5911,448600.0
2010-06-25 13:40:00,30.86,30.87,30.83,30.85,61900.0,25.5994,25.6077,25.5746,25.5911,61900.0
2010-06-25 13:45:00,30.86,30.89,30.84,30.87,52900.0,25.5994,25.6243,25.5829,25.6077,52900.0
2010-06-25 13:50:00,30.87,30.87,30.82,30.83,66400.0,25.6077,25.6077,25.5663,25.5746,66400.0
2010-06-25 13:55:00,30.83,30.9,30.83,30.89,28000.0,25.5746,25.6326,25.5746,25.6243,28000.0
2010-06-25 14:00:00,30.9,30.91,30.86,30.89,78000.0,25.6326,25.6409,25.5994,25.6243,78000.0
2010-06-25 14:05:00,30.88,30.88,30.82,30.85,135900.0,25.616,25.616,25.5663,25.5911,135900.0
2010-06-25 14:10:00,30.85,30.92,30.85,30.91,59400.0,25.5911,25.6492,25.5911,25.6409,59400.0
2010-06-25 14:15:00,30.91,30.93,30.9,30.93,127300.0,25.6409,25.6575,25.6326,25.6575,127300.0
2010-06-25 14:20:00,30.94,30.94,30.89,30.9,111400.0,25.6658,25.6658,25.6243,25.6326,111400.0
2010-06-25 14:25:00,30.9,30.91,30.87,30.91,98900.0,25.6326,25.6409,25.6077,25.6409,98900.0
2010-06-25 14:30:00,30.91,30.92,30.86,30.91,87600.0,25.6409,25.6492,25.5994,25.6409,87600.0
2010-06-25 14:35:00,30.91,30.93,30.89,30.9,25800.0,25.6409,25.6575,25.6243,25.6326,25800.0
2010-06-25 14:40:00,30.91,30.95,30.9,30.92,36100.0,25.6409,25.6741,25.6326,25.6492,36100.0
2010-06-25 14:45:00,30.92,30.93,30.88,30.9,85700.0,25.6492,25.6575,25.616,25.6326,85700.0
2010-06-25 14:50:00,30.9,30.93,30.9,30.93,34000.0,25.6326,25.6575,25.6326,25.6575,34000.0
2010-06-25 14:55:00,30.93,30.93,30.87,30.89,72100.0,25.6575,25.6575,25.6077,25.6243,72100.0
2010-06-25 15:00:00,30.9,30.9,30.83,30.86,189600.0,25.6326,25.6326,25.5746,25.5994,189600.0
2010-06-25 15:05:00,30.86,30.86,30.82,30.84,75600.0,25.5994,25.5994,25.5663,25.5829,75600.0
2010-06-25 15:10:00,30.86,30.87,30.83,30.84,110300.0,25.5994,25.6077,25.5746,25.5829,110300.0
2010-06-25 15:15:00,30.84,30.84,30.73,30.75,158200.0,25.5829,25.5829,25.4916,25.5082,158200.0
2010-06-25 15:20:00,30.75,30.78,30.75,30.77,128100.0,25.5082,25.5331,25.5082,25.5248,128100.0
2010-06-25 15:25:00,30.77,30.81,30.77,30.78,101900.0,25.5248,25.558,25.5248,25.5331,101900.0
2010-06-25 15:30:00,30.79,30.89,30.76,30.89,162900.0,25.5414,25.6243,25.5165,25.6243,162900.0
2010-06-25 15:35:00,30.88,30.89,30.85,30.89,177600.0,25.616,25.6243,25.5911,25.6243,177600.0
2010-06-25 15:40:00,30.9,30.9,30.79,30.82,377200.0,25.6326,25.6326,25.5414,25.5663,377200.0
2010-06-25 15:45:00,30.82,30.82,30.75,30.78,354200.0,25.5663,25.5663,25.5082,25.5331,354200.0
2010-06-25 15:50:00,30.78,30.78,30.68,30.72,1078600.0,25.5331,25.5331,25.4501,25.4833,1078600.0
2010-06-25 15:55:00,30.71,30.8,30.7,30.79,1011300.0,25.475,25.5497,25.4667,25.5414,1011300.0
2010-06-28 09:30:00,30.8,30.89,30.8,30.8,57200.0,25.5497,25.6243,25.5497,25.5497,57200.0
2010-06-28 09:35:00,30.8,30.89,30.78,30.85,84600.0,25.5497,25.6243,25.5331,25.5911,84600.0
2010-06-28 09:40:00,30.84,30.85,30.74,30.76,113600.0,25.5829,25.5911,25.4999,25.5165,113600.0
2010-06-28 09:45:00,30.75,30.75,30.67,30.7,221500.0,25.5082,25.5082,25.4418,25.4667,221500.0
2010-06-28 09:50:00,30.7,30.71,30.66,30.67,95100.0,25.4667,25.475,25.4335,25.4418,95100.0
2010-06-28 09:55:00,30.67,30.67,30.59,30.65,211000.0,25.4418,25.4418,25.3755,25.4252,211000.0
2010-06-28 10:00:00,30.65,30.69,30.63,30.67,178300.0,25.4252,25.4584,25.4087,25.4418,178300.0
2010-06-28 10:05:00,30.66,30.68,30.55,30.57,142800.0,25.4335,25.4501,25.3423,25.3589,142800.0
2010-06-28 10:10:00,30.57,30.59,30.55,30.57,55500.0,25.3589,25.3755,25.3423,25.3589,55500.0
2010-06-28 10:15:00,30.57,30.65,30.55,30.57,78400.0,25.3589,25.4252,25.3423,25.3589,78400.0
2010-06-28 10:20:00,30.56,30.63,30.56,30.62,38200.0,25.3506,25.4087,25.3506,25.4004,38200.0
2010-06-28 10:25:00,30.63,30.67,30.62,30.66,145300.0,25.4087,25.4418,25.4004,25.4335,145300.0
2010-06-28 10:30:00,30.66,30.69,30.61,30.62,51700.0,25.4335,25.4584,25.3921,25.4004,51700.0
2010-06-28 10:35:00,30.62,30.66,30.58,30.62,42500.0,25.4004,25.4335,25.3672,25.4004,42500.0
2010-06-28 10:40:00,30.61,30.68,30.61,30.66,36500.0,25.3921,25.4501,25.3921,25.4335,36500.0
2010-06-28 10:45:00,30.66,30.75,30.65,30.72,97400.0,25.4335,25.5082,25.4252,25.4833,97400.0
2010-06-28 10:50:00,30.72,30.81,30.71,30.81,30200.0,25.4833,25.558,25.475,25.558,30200.0
2010-06-28 10:55:00,30.82,30.83,30.79,30.83,27600.0,25.5663,25.5746,25.5414,25.5746,27600.0
2010-06-28 11:00:00,30.84,30.86,30.83,30.86,57700.0,25.5829,25.5994,25.5746,25.5994,57700.0
2010-06-28 11:05:00,30.86,30.91,30.86,30.9,69100.0,25.5994,25.6409,25.5994,25.6326,69100.0
2010-06-28 11:10:00,30.9,30.9,30.86,30.88,54500.0,25.6326,25.6326,25.5994,25.616,54500.0
2010-06-28 11:15:00,30.88,30.88,30.83,30.83,51000.0,25.616,25.616,25.5746,25.5746,51000.0
2010-06-28 11:20:00,30.83,30.84,30.82,30.83,46200.0,25.5746,25.5829,25.5663,25.5746,46200.0
2010-06-28 11:25:00,30.83,30.88,30.83,30.88,66600.0,25.5746,25.616,25.5746,25.616,66600.0
2010-06-28 11:30:00,30.89,30.92,30.86,30.86,47400.0,25.6243,25.6492,25.5994,25.5994,47400.0
2010-06-28 11:35:00,30.86,30.9,30.86,30.88,123100.0,25.5994,25.6326,25.5994,25.616,123100.0
2010-06-28 11:40:00,30.87,30.92,30.87,30.88,70400.0,25.6077,25.6492,25.6077,25.616,70400.0
2010-06-28 11:45:00,30.87,30.88,30.85,30.86,63200.0,25.6077,25.616,25.5911,25.5994,63200.0
2010-06-28 11:50:00,30.87,30.87,30.83,30.83,88700.0,25.6077,25.6077,25.5746,25.5746,88700.0
2010-06-28 11:55:00,30.83,30.83,30.79,30.79,17800.0,25.5746,25.5746,25.5414,25.5414,17800.0
2010-06-28 12:00:00,30.79,30.8,30.75,30.75,83200.0,25.5414,25.5497,25.5082,25.5082,83200.0
2010-06-28 12:05:00,30.74,30.75,30.73,30.75,57200.0,25.4999,25.5082,25.4916,25.5082,57200.0
2010-06-28 12:10:00,30.75,30.75,30.72,30.73,29900.0,25.5082,25.5082,25.4833,25.4916,29900.0
2010-06-28 12:15:00,30.73,30.73,30.69,30.72,76900.0,25.4916,25.4916,25.4584,25.4833,76900.0
2010-06-28 12:20:00,30.72,30.74,30.69,30.72,52000.0,25.4833,25.4999,25.4584,25.4833,52000.0
2010-06-28 12:25:00,30.73,30.77,30.72,30.77,32500.0,25.4916,25.5248,25.4833,25.5248,32500.0
2010-06-28 12:30:00,30.77,30.79,30.73,30.74,43300.0,25.5248,25.5414,25.4916,25.4999,43300.0
2010-06-28 12:35:00,30.74,30.76,30.69,30.69,92400.0,25.4999,25.5165,25.4584,25.4584,92400.0
2010-06-28 12:40:00,30.69,30.72,30.66,30.7,79000.0,25.4584,25.4833,25.4335,25.4667,79000.0
2010-06-28 12:45:00,30.71,30.73,30.67,30.73,29300.0,25.475,25.4916,25.4418,25.4916,29300.0
2010-06-28 12:50:00,30.73,30.74,30.7,30.73,102300.0,25.4916,25.4999,25.4667,25.4916,102300.0
2010-06-28 12:55:00,30.73,30.74,30.72,30.72,4200.0,25.4916,25.4999,25.4833,25.4833,4200.0
2010-06-28 13:00:00,30.73,30.73,30.69,30.69,21600.0,25.4916,25.4916,25.4584,25.4584,21600.0
2010-06-28 13:05:00,30.68,30.7,30.66,30.68,111400.0,25.4501,25.4667,25.4335,25.4501,111400.0
2010-06-28 13:10:00,30.68,30.68,30.64,30.66,28500.0,25.4501,25.4501,25.4169,25.4335,28500.0
2010-06-28 13:15:00,30.66,30.67,30.64,30.64,78000.0,25.4335,25.4418,25.4169,25.4169,78000.0
2010-06-28 13:20:00,30.65,30.67,30.64,30.66,92600.0,25.4252,25.4418,25.4169,25.4335,92600.0
2010-06-28 13:25:00,30.66,30.69,30.66,30.66,26100.0,25.4335,25.4584,25.4335,25.4335,26100.0
2010-06-28 13:30:00,30.66,30.67,30.61,30.63,131900.0,25.4335,25.4418,25.3921,25.4087,131900.0
2010-06-28 13:35:00,30.63,30.65,30.62,30.65,75700.0,25.4087,25.4252,25.4004,25.4252,75700.0
2010-06-28 13:40:00,30.66,30.67,30.64,30.67,24200.0,25.4335,25.4418,25.4169,25.4418,24200.0
2010-06-28 13:45:00,30.66,30.7,30.66,30.7,64000.0,25.4335,25.4667,25.4335,25.4667,64000.0
2010-06-28 13:50:00,30.69,30.71,30.69,30.7,12200.0,25.4584,25.475,25.4584,25.4667,12200.0
2010-06-28 13:55:00,30.69,30.75,30.69,30.73,92100.0,25.4584,25.5082,25.4584,25.4916,92100.0
2010-06-28 14:00:00,30.72,30.73,30.69,30.7,35300.0,25.4833,25.4916,25.4584,25.4667,35300.0
2010-06-28 14:05:00,30.71,30.72,30.69,30.7,24900.0,25.475,25.4833,25.4584,25.4667,24900.0
2010-06-28 14:10:00,30.72,30.75,30.71,30.75,28500.0,25.4833,25.5082,25.475,25.5082,28500.0
2010-06-28 14:15:00,30.75,30.75,30.71,30.71,29200.0,25.5082,25.5082,25.475,25.475,29200.0
2010-06-28 14:20:00,30.7,30.73,30.69,30.7,16400.0,25.4667,25.4916,25.4584,25.4667,16400.0
2010-06-28 14:25:00,30.69,30.73,30.65,30.69,165300.0,25.4584,25.4916,25.4252,25.4584,165300.0
2010-06-28 14:30:00,30.68,30.7,30.67,30.68,66700.0,25.4501,25.4667,25.4418,25.4501,66700.0
2010-06-28 14:35:00,30.67,30.74,30.67,30.72,182600.0,25.4418,25.4999,25.4418,25.4833,182600.0
2010-06-28 14:40:00,30.73,30.78,30.71,30.77,117300.0,25.4916,25.5331,25.475,25.5248,117300.0
2010-06-28 14:45:00,30.77,30.78,30.74,30.75,25400.0,25.5248,25.5331,25.4999,25.5082,25400.0
2010-06-28 14:50:00,30.76,30.76,30.72,30.72,55200.0,25.5165,25.5165,25.4833,25.4833,55200.0
2010-06-28 14:55:00,30.72,30.76,30.71,30.76,93500.0,25.4833,25.5165,25.475,25.5165,93500.0
2010-06-28 15:00:00,30.77,30.78,30.75,30.75,93400.0,25.5248,25.5331,25.5082,25.5082,93400.0
2010-06-28 15:05:00,30.76,30.78,30.74,30.74,113200.0,25.5165,25.5331,25.4999,25.4999,113200.0
2010-06-28 15:10:00,30.75,30.77,30.71,30.71,111300.0,25.5082,25.5248,25.475,25.475,111300.0
2010-06-28 15:15:00,30.7,30.73,30.69,30.73,65100.0,25.4667,25.4916,25.4584,25.4916,65100.0
2010-06-28 15:20:00,30.73,30.73,30.67,30.68,81300.0,25.4916,25.4916,25.4418,25.4501,81300.0
2010-06-28 15:25:00,30.67,30.68,30.64,30.65,135600.0,25.4418,25.4501,25.4169,25.4252,135600.0
2010-06-28 15:30:00,30.65,30.67,30.63,30.66,108900.0,25.4252,25.4418,25.4087,25.4335,108900.0
2010-06-28 15:35:00,30.66,30.7,30.66,30.69,166700.0,25.4335,25.4667,25.4335,25.4584,166700.0
2010-06-28 15:40:00,30.69,30.75,30.68,30.74,116300.0,25.4584,25.5082,25.4501,25.4999,116300.0
2010-06-28 15:45:00,30.74,30.74,30.69,30.71,125600.0,25.4999,25.4999,25.4584,25.475,125600.0
2010-06-28 15:50:00,30.71,30.71,30.6,30.61,355100.0,25.475,25.475,25.3838,25.3921,355100.0
2010-06-28 15:55:00,30.61,30.64,30.59,30.6,651800.0,25.3921,25.4169,25.3755,25.3838,651800.0
2010-06-29 09:30:00,30.16,30.21,30.02,30.06,643400.0,25.0188,25.0602,24.9026,24.9358,643400.0
2010-06-29 09:35:00,30.05,30.1,29.97,30.0,204100.0,24.9275,24.969,24.8612,24.886,204100.0
2010-06-29 09:40:00,29.99,29.99,29.88,29.92,362000.0,24.8777,24.8777,24.7865,24.8197,362000.0
2010-06-29 09:45:00,29.92,29.96,29.76,29.78,692500.0,24.8197,24.8529,24.687,24.7035,692500.0
2010-06-29 09:50:00,29.78,29.82,29.72,29.79,433800.0,24.7035,24.7367,24.6538,24.7118,433800.0
2010-06-29 09:55:00,29.79,29.85,29.77,29.82,277100.0,24.7118,24.7616,24.6953,24.7367,277100.0
2010-06-29 10:00:00,29.81,29.83,29.57,29.58,893700.0,24.7284,24.745,24.5293,24.5376,893700.0
2010-06-29 10:05:00,29.58,29.67,29.52,29.66,374700.0,24.5376,24.6123,24.4879,24.604,374700.0
2010-06-29 10:10:00,29.66,29.72,29.65,29.7,137300.0,24.604,24.6538,24.5957,24.6372,137300.0
2010-06-29 10:15:00,29.69,29.69,29.61,29.65,99200.0,24.6289,24.6289,24.5625,24.5957,99200.0
2010-06-29 10:20:00,29.64,29.66,29.59,29.62,102400.0,24.5874,24.604,24.5459,24.5708,102400.0
2010-06-29 10:25:00,29.61,29.62,29.47,29.49,178600.0,24.5625,24.5708,24.4464,24.463,178600.0
2010-06-29 10:30:00,29.48,29.57,29.47,29.55,145000.0,24.4547,24.5293,24.4464,24.5128,145000.0
2010-06-29 10:35:00,29.55,29.64,29.55,29.64,85000.0,24.5128,24.5874,24.5128,24.5874,85000.0
2010-06-29 10:40:00,29.64,29.69,29.62,29.67,156600.0,24.5874,24.6289,24.5708,24.6123,156600.0
2010-06-29 10:45:00,29.66,29.69,29.62,29.68,176200.0,24.604,24.6289,24.5708,24.6206,176200.0
2010-06-29 10:50:00,29.68,29.71,29.65,29.69,142000.0,24.6206,24.6455,24.5957,24.6289,142000.0
2010-06-29 10:55:00,29.69,29.75,29.68,29.75,143300.0,24.6289,24.6787,24.6206,24.6787,143300.0
2010-06-29 11:00:00,29.75,29.75,29.71,29.71,49000.0,24.6787,24.6787,24.6455,24.6455,49000.0
2010-06-29 11:05:00,29.71,29.74,29.67,29.74,116600.0,24.6455,24.6704,24.6123,24.6704,116600.0
2010-06-29 11:10:00,29.73,29.82,29.73,29.8,200900.0,24.6621,24.7367,24.6621,24.7201,200900.0
2010-06-29 11:15:00,29.79,29.8,29.74,29.74,126400.0,24.7118,24.7201,24.6704,24.6704,126400.0
2010-06-29 11:20:00,29.74,29.8,29.74,29.77,95900.0,24.6704,24.7201,24.6704,24.6953,95900.0
2010-06-29 11:25:00,29.78,29.79,29.71,29.74,86200.0,24.7035,24.7118,24.6455,24.6704,86200.0
2010-06-29 11:30:00,29.74,29.75,29.69,29.69,160300.0,24.6704,24.6787,24.6289,24.6289,160300.0
2010-06-29 11:35:00,29.69,29.71,29.67,29.71,67200.0,24.6289,24.6455,24.6123,24.6455,67200.0
2010-06-29 11:40:00,29.7,29.71,29.68,29.69,145100.0,24.6372,24.6455,24.6206,24.6289,145100.0
2010-06-29 11:45:00,29.69,29.75,29.68,29.73,88000.0,24.6289,24.6787,24.6206,24.6621,88000.0
2010-06-29 11:50:00,29.73,29.77,29.71,29.71,33400.0,24.6621,24.6953,24.6455,24.6455,33400.0
2010-06-29 11:55:00,29.72,29.72,29.68,29.69,114600.0,24.6538,24.6538,24.6206,24.6289,114600.0
2010-06-29 12:00:00,29.69,29.7,29.64,29.64,95200.0,24.6289,24.6372,24.5874,24.5874,95200.0
2010-06-29 12:05:00,29.64,29.69,29.62,29.68,161700.0,24.5874,24.6289,24.5708,24.6206,161700.0
2010-06-29 12:10:00,29.68,29.68,29.64,29.67,124100.0,24.6206,24.6206,24.5874,24.6123,124100.0
2010-06-29 12:15:00,29.67,29.72,29.65,29.69,110700.0,24.6123,24.6538,24.5957,24.6289,110700.0
2010-06-29 12:20:00,29.68,29.78,29.68,29.78,96700.0,24.6206,24.7035,24.6206,24.7035,96700.0
2010-06-29 12:25:00,29.78,29.78,29.7,29.72,105800.0,24.7035,24.7035,24.6372,24.6538,105800.0
2010-06-29 12:30:00,29.72,29.72,29.68,29.69,27000.0,24.6538,24.6538,24.6206,24.6289,27000.0
2010-06-29 12:35:00,29.69,29.71,29.66,29.66,35700.0,24.6289,24.6455,24.604,24.604,35700.0
2010-06-29 12:40:00,29.67,29.7,29.66,29.67,57600.0,24.6123,24.6372,24.604,24.6123,57600.0
2010-06-29 12:45:00,29.67,29.71,29.67,29.71,52700.0,24.6123,24.6455,24.6123,24.6455,52700.0
2010-06-29 12:50:00,29.72,29.72,29.67,29.67,17800.0,24.6538,24.6538,24.6123,24.6123,17800.0
2010-06-29 12:55:00,29.67,29.7,29.66,29.69,40600.0,24.6123,24.6372,24.604,24.6289,40600.0
2010-06-29 13:00:00,29.69,29.69,29.68,29.69,53700.0,24.6289,24.6289,24.6206,24.6289,53700.0
2010-06-29 13:05:00,29.68,29.7,29.65,29.7,30200.0,24.6206,24.6372,24.5957,24.6372,30200.0
2010-06-29 13:10:00,29.7,29.7,29.66,29.66,36200.0,24.6372,24.6372,24.604,24.604,36200.0
2010-06-29 13:15:00,29.66,29.67,29.64,29.65,65200.0,24.604,24.6123,24.5874,24.5957,65200.0
2010-06-29 13:20:00,29.65,29.67,29.62,29.62,59500.0,24.5957,24.6123,24.5708,24.5708,59500.0
2010-06-29 13:25:00,29.62,29.63,29.6,29.62,135600.0,24.5708,24.5791,24.5542,24.5708,135600.0
2010-06-29 13:30:00,29.62,29.63,29.54,29.55,99400.0,24.5708,24.5791,24.5045,24.5128,99400.0
2010-06-29 13:35:00,29.55,29.57,29.53,29.53,277000.0,24.5128,24.5293,24.4962,24.4962,277000.0
2010-06-29 13:40:00,29.53,29.6,29.53,29.6,83600.0,24.4962,24.5542,24.4962,24.5542,83600.0
2010-06-29 13:45:00,29.61,29.64,29.6,29.62,33000.0,24.5625,24.5874,24.5542,24.5708,33000.0
2010-06-29 13:50:00,29.63,29.63,29.57,29.57,228700.0,24.5791,24.5791,24.5293,24.5293,228700.0
2010-06-29 13:55:00,29.58,29.67,29.58,29.67,98200.0,24.5376,24.6123,24.5376,24.6123,98200.0
2010-06-29 14:00:00,29.66,29.67,29.64,29.65,61600.0,24.604,24.6123,24.5874,24.5957,61600.0
2010-06-29 14:05:00,29.67,29.75,29.66,29.73,647100.0,24.6123,24.6787,24.604,24.6621,647100.0
2010-06-29 14:10:00,29.73,29.78,29.73,29.76,75500.0,24.6621,24.7035,24.6621,24.687,75500.0
2010-06-29 14:15:00,29.75,29.76,29.72,29.74,101900.0,24.6787,24.687,24.6538,24.6704,101900.0
2010-06-29 14:20:00,29.74,29.77,29.71,29.77,215000.0,24.6704,24.6953,24.6455,24.6953,215000.0
2010-06-29 14:25:00,29.78,29.79,29.74,29.74,142400.0,24.7035,24.7118,24.6704,24.6704,142400.0
2010-06-29 14:30:00,29.74,29.74,29.68,29.68,224900.0,24.6704,24.6704,24.6206,24.6206,224900.0
2010-06-29 14:35:00,29.68,29.71,29.66,29.67,130100.0,24.6206,24.6455,24.604,24.6123,130100.0
2010-06-29 14:40:00,29.68,29.8,29.65,29.68,266500.0,24.6206,24.7201,24.5957,24.6206,266500.0
2010-06-29 14:45:00,29.67,29.67,29.64,29.65,179700.0,24.6123,24.6123,24.5874,24.5957,179700.0
2010-06-29 14:50:00,29.65,29.71,29.59,29.66,300700.0,24.5957,24.6455,24.5459,24.604,300700.0
2010-06-29 14:55:00,29.66,29.67,29.58,29.59,226100.0,24.604,24.6123,24.5376,24.5459,226100.0
2010-06-29 15:00:00,29.59,29.65,29.58,29.65,227400.0,24.5459,24.5957,24.5376,24.5957,227400.0
2010-06-29 15:05:00,29.65,29.7,29.63,29.64,418800.0,24.5957,24.6372,24.5791,24.5874,418800.0
2010-06-29 15:10:00,29.63,29.63,29.57,29.59,545500.0,24.5791,24.5791,24.5293,24.5459,545500.0
2010-06-29 15:15:00,29.59,29.64,29.52,29.52,352100.0,24.5459,24.5874,24.4879,24.4879,352100.0
2010-06-29 15:20:00,29.51,29.54,29.38,29.46,650300.0,24.4796,24.5045,24.3717,24.4381,650300.0
2010-06-29 15:25:00,29.45,29.45,29.39,29.42,242000.0,24.4298,24.4298,24.38,24.4049,242000.0
2010-06-29 15:30:00,29.41,29.46,29.37,29.43,441100.0,24.3966,24.4381,24.3634,24.4132,441100.0
2010-06-29 15:35:00,29.43,29.51,29.43,29.47,354700.0,24.4132,24.4796,24.4132,24.4464,354700.0
2010-06-29 15:40:00,29.48,29.5,29.4,29.4,289500.0,24.4547,24.4713,24.3883,24.3883,289500.0
2010-06-29 15:45:00,29.4,29.42,29.29,29.31,1194900.0,24.3883,24.4049,24.2971,24.3137,1194900.0
2010-06-29 15:50:00,29.31,29.54,29.29,29.53,669500.0,24.3137,24.5045,24.2971,24.4962,669500.0
2010-06-29 15:55:00,29.53,29.57,29.48,29.5,1442900.0,24.4962,24.5293,24.4547,24.4713,1442900.0
2010-06-30 09:30:00,29.45,29.51,29.41,29.5,123000.0,24.4298,24.4796,24.3966,24.4713,123000.0
2010-06-30 09:35:00,29.49,29.59,29.49,29.58,159800.0,24.463,24.5459,24.463,24.5376,159800.0
2010-06-30 09:40:00,29.6,29.71,29.6,29.7,237900.0,24.5542,24.6455,24.5542,24.6372,237900.0
2010-06-30 09:45:00,29.69,29.78,29.67,29.75,217400.0,24.6289,24.7035,24.6123,24.6787,217400.0
2010-06-30 09:50:00,29.75,29.84,29.73,29.82,693100.0,24.6787,24.7533,24.6621,24.7367,693100.0
2010-06-30 09:55:00,29.82,29.82,29.7,29.7,163200.0,24.7367,24.7367,24.6372,24.6372,163200.0
2010-06-30 10:00:00,29.7,29.74,29.67,29.7,171600.0,24.6372,24.6704,24.6123,24.6372,171600.0
2010-06-30 10:05:00,29.7,29.73,29.66,29.67,146700.0,24.6372,24.6621,24.604,24.6123,146700.0
2010-06-30 10:10:00,29.67,29.71,29.65,29.71,61600.0,24.6123,24.6455,24.5957,24.6455,61600.0
2010-06-30 10:15:00,29.72,29.75,29.7,29.72,65300.0,24.6538,24.6787,24.6372,24.6538,65300.0
2010-06-30 10:20:00,29.72,29.72,29.63,29.65,114600.0,24.6538,24.6538,24.5791,24.5957,114600.0
2010-06-30 10:25:00,29.67,29.71,29.64,29.66,66800.0,24.6123,24.6455,24.5874,24.604,66800.0
2010-06-30 10:30:00,29.65,29.73,29.64,29.7,78200.0,24.5957,24.6621,24.5874,24.6372,78200.0
2010-06-30 10:35:00,29.71,29.78,29.71,29.78,60500.0,24.6455,24.7035,24.6455,24.7035,60500.0
2010-06-30 10:40:00,29.78,29.8,29.64,29.67,133800.0,24.7035,24.7201,24.5874,24.6123,133800.0
2010-06-30 10:45:00,29.67,29.72,29.66,29.67,100800.0,24.6123,24.6538,24.604,24.6123,100800.0
2010-06-30 10:50:00,29.67,29.69,29.62,29.69,126900.0,24.6123,24.6289,24.5708,24.6289,126900.0
2010-06-30 10:55:00,29.68,29.68,29.61,29.61,117100.0,24.6206,24.6206,24.5625,24.5625,117100.0
2010-06-30 11:00:00,29.62,29.69,29.6,29.67,98100.0,24.5708,24.6289,24.5542,24.6123,98100.0
2010-06-30 11:05:00,29.67,29.69,29.61,29.63,194400.0,24.6123,24.6289,24.5625,24.5791,194400.0
2010-06-30 11:10:00,29.62,29.71,29.62,29.71,287400.0,24.5708,24.6455,24.5708,24.6455,287400.0
2010-06-30 11:15:00,29.71,29.74,29.7,29.72,120600.0,24.6455,24.6704,24.6372,24.6538,120600.0
2010-06-30 11:20:00,29.72,29.73,29.68,29.72,306600.0,24.6538,24.6621,24.6206,24.6538,306600.0
2010-06-30 11:25:00,29.73,29.74,29.68,29.68,154400.0,24.6621,24.6704,24.6206,24.6206,154400.0
2010-06-30 11:30:00,29.68,29.75,29.67,29.73,128900.0,24.6206,24.6787,24.6123,24.6621,128900.0
2010-06-30 11:35:00,29.73,29.75,29.7,29.74,152900.0,24.6621,24.6787,24.6372,24.6704,152900.0
2010-06-30 11:40:00,29.74,29.77,29.73,29.73,186300.0,24.6704,24.6953,24.6621,24.6621,186300.0
2010-06-30 11:45:00,29.73,29.77,29.73,29.76,133300.0,24.6621,24.6953,24.6621,24.687,133300.0
2010-06-30 11:50:00,29.75,29.78,29.73,29.73,101800.0,24.6787,24.7035,24.6621,24.6621,101800.0
2010-06-30 11:55:00,29.73,29.75,29.69,29.69,162200.0,24.6621,24.6787,24.6289,24.6289,162200.0
2010-06-30 12:00:00,29.7,29.72,29.67,29.7,82600.0,24.6372,24.6538,24.6123,24.6372,82600.0
2010-06-30 12:05:00,29.71,29.73,29.68,29.73,50000.0,24.6455,24.6621,24.6206,24.6621,50000.0
2010-06-30 12:10:00,29.72,29.74,29.72,29.72,19400.0,24.6538,24.6704,24.6538,24.6538,19400.0
2010-06-30 12:15:00,29.72,29.75,29.72,29.75,21900.0,24.6538,24.6787,24.6538,24.6787,21900.0
2010-06-30 12:20:00,29.74,29.75,29.73,29.74,46300.0,24.6704,24.6787,24.6621,24.6704,46300.0
2010-06-30 12:25:00,29.74,29.76,29.71,29.71,33300.0,24.6704,24.687,24.6455,24.6455,33300.0
2010-06-30 12:30:00,29.72,29.74,29.69,29.73,34100.0,24.6538,24.6704,24.6289,24.6621,34100.0
2010-06-30 12:35:00,29.73,29.73,29.7,29.71,12600.0,24.6621,24.6621,24.6372,24.6455,12600.0
2010-06-30 12:40:00,29.72,29.73,29.65,29.65,28700.0,24.6538,24.6621,24.5957,24.5957,28700.0
2010-06-30 12:45:00,29.64,29.65,29.63,29.63,38400.0,24.5874,24.5957,24.5791,24.5791,38400.0
2010-06-30 12:50:00,29.63,29.68,29.63,29.68,27500.0,24.5791,24.6206,24.5791,24.6206,27500.0
2010-06-30 12:55:00,29.67,29.68,29.67,29.67,20000.0,24.6123,24.6206,24.6123,24.6123,20000.0
2010-06-30 13:00:00,29.67,29.68,29.66,29.68,33200.0,24.6123,24.6206,24.604,24.6206,33200.0
2010-06-30 13:05:00,29.68,29.68,29.61,29.63,76500.0,24.6206,24.6206,24.5625,24.5791,76500.0
2010-06-30 13:10:00,29.62,29.66,29.62,29.65,21600.0,24.5708,24.604,24.5708,24.5957,21600.0
2010-06-30 13:15:00,29.65,29.66,29.62,29.65,49000.0,24.5957,24.604,24.5708,24.5957,49000.0
2010-06-30 13:20:00,29.65,29.69,29.64,29.69,30800.0,24.5957,24.6289,24.5874,24.6289,30800.0
2010-06-30 13:25:00,29.69,29.69,29.66,29.66,34100.0,24.6289,24.6289,24.604,24.604,34100.0
2010-06-30 13:30:00,29.67,29.68,29.58,29.61,60200.0,24.6123,24.6206,24.5376,24.5625,60200.0
2010-06-30 13:35:00,29.61,29.63,29.59,29.62,51200.0,24.5625,24.5791,24.5459,24.5708,51200.0
2010-06-30 13:40:00,29.62,29.64,29.6,29.63,60100.0,24.5708,24.5874,24.5542,24.5791,60100.0
2010-06-30 13:45:00,29.63,29.68,29.63,29.65,25600.0,24.5791,24.6206,24.5791,24.5957,25600.0
2010-06-30 13:50:00,29.64,29.67,29.62,29.65,30400.0,24.5874,24.6123,24.5708,24.5957,30400.0
2010-06-30 13:55:00,29.66,29.66,29.64,29.65,27600.0,24.604,24.604,24.5874,24.5957,27600.0
2010-06-30 14:00:00,29.64,29.69,29.62,29.62,130000.0,24.5874,24.6289,24.5708,24.5708,130000.0
2010-06-30 14:05:00,29.63,29.64,29.57,29.59,290100.0,24.5791,24.5874,24.5293,24.5459,290100.0
2010-06-30 14:10:00,29.6,29.63,29.56,29.59,68700.0,24.5542,24.5791,24.521,24.5459,68700.0
2010-06-30 14:15:00,29.57,29.61,29.57,29.6,52600.0,24.5293,24.5625,24.5293,24.5542,52600.0
2010-06-30 14:20:00,29.59,29.59,29.5,29.52,113300.0,24.5459,24.5459,24.4713,24.4879,113300.0
2010-06-30 14:25:00,29.51,29.56,29.49,29.52,77800.0,24.4796,24.521,24.463,24.4879,77800.0
2010-06-30 14:30:00,29.52,29.57,29.51,29.56,46900.0,24.4879,24.5293,24.4796,24.521,46900.0
2010-06-30 14:35:00,29.56,29.59,29.56,29.56,49000.0,24.521,24.5459,24.521,24.521,49000.0
2010-06-30 14:40:00,29.57,29.57,29.51,29.52,90400.0,24.5293,24.5293,24.4796,24.4879,90400.0
2010-06-30 14:45:00,29.53,29.59,29.5,29.59,120200.0,24.4962,24.5459,24.4713,24.5459,120200.0
2010-06-30 14:50:00,29.59,29.62,29.57,29.61,64900.0,24.5459,24.5708,24.5293,24.5625,64900.0
2010-06-30 14:55:00,29.61,29.61,29.57,29.57,35600.0,24.5625,24.5625,24.5293,24.5293,35600.0
2010-06-30 15:00:00,29.57,29.59,29.56,29.59,64100.0,24.5293,24.5459,24.521,24.5459,64100.0
2010-06-30 15:05:00,29.59,29.6,29.57,29.58,77700.0,24.5459,24.5542,24.5293,24.5376,77700.0
2010-06-30 15:10:00,29.58,29.58,29.53,29.53,133300.0,24.5376,24.5376,24.4962,24.4962,133300.0
2010-06-30 15:15:00,29.53,29.53,29.48,29.49,400800.0,24.4962,24.4962,24.4547,24.463,400800.0
2010-06-30 15:20:00,29.49,29.52,29.48,29.5,79400.0,24.463,24.4879,24.4547,24.4713,79400.0
2010-06-30 15:25:00,29.5,29.5,29.38,29.39,181400.0,24.4713,24.4713,24.3717,24.38,181400.0
2010-06-30 15:30:00,29.38,29.38,29.32,29.34,111700.0,24.3717,24.3717,24.322,24.3386,111700.0
2010-06-30 15:35:00,29.34,29.38,29.25,29.25,156000.0,24.3386,24.3717,24.2639,24.2639,156000.0
2010-06-30 15:40:00,29.26,29.27,29.12,29.12,450900.0,24.2722,24.2805,24.1561,24.1561,450900.0
2010-06-30 15:45:00,29.12,29.23,29.07,29.22,1180300.0,24.1561,24.2473,24.1146,24.239,1180300.0
2010-06-30 15:50:00,29.21,29.26,29.15,29.16,597200.0,24.2307,24.2722,24.1809,24.1892,597200.0
2010-06-30 15:55:00,29.16,29.18,29.13,29.14,843700.0,24.1892,24.2058,24.1643,24.1726,843700.0
2010-07-01 09:30:00,29.24,29.25,29.1,29.21,248700.0,24.2556,24.2639,24.1395,24.2307,248700.0
2010-07-01 09:35:00,29.22,29.34,29.16,29.34,107900.0,24.239,24.3386,24.1892,24.3386,107900.0
2010-07-01 09:40:00,29.35,29.35,29.24,29.28,115800.0,24.3468,24.3468,24.2556,24.2888,115800.0
2010-07-01 09:45:00,29.28,29.28,29.22,29.22,150000.0,24.2888,24.2888,24.239,24.239,150000.0
2010-07-01 09:50:00,29.23,29.25,29.19,29.2,138200.0,24.2473,24.2639,24.2141,24.2224,138200.0
2010-07-01 09:55:00,29.2,29.24,29.15,29.16,167800.0,24.2224,24.2556,24.1809,24.1892,167800.0
2010-07-01 10:00:00,29.18,29.18,28.92,28.98,623700.0,24.2058,24.2058,23.9901,24.0399,623700.0
2010-07-01 10:05:00,28.97,29.11,28.97,29.08,348400.0,24.0316,24.1478,24.0316,24.1229,348400.0
2010-07-01 10:10:00,29.08,29.1,28.87,28.9,194800.0,24.1229,24.1395,23.9487,23.9736,194800.0
2010-07-01 10:15:00,28.9,28.95,28.89,28.91,197800.0,23.9736,24.015,23.9653,23.9819,197800.0
2010-07-01 10:20:00,28.9,28.96,28.89,28.92,175500.0,23.9736,24.0233,23.9653,23.9901,175500.0
2010-07-01 10:25:00,28.94,28.96,28.9,28.92,93500.0,24.0067,24.0233,23.9736,23.9901,93500.0
2010-07-01 10:30:00,28.92,28.93,28.8,28.85,309000.0,23.9901,23.9984,23.8906,23.9321,309000.0
2010-07-01 10:35:00,28.86,28.86,28.73,28.73,86500.0,23.9404,23.9404,23.8325,23.8325,86500.0
2010-07-01 10:40:00,28.73,28.74,28.64,28.7,405900.0,23.8325,23.8408,23.7579,23.8076,405900.0
2010-07-01 10:45:00,28.7,28.84,28.7,28.83,167700.0,23.8076,23.9238,23.8076,23.9155,167700.0
2010-07-01 10:50:00,28.83,28.83,28.75,28.75,78300.0,23.9155,23.9155,23.8491,23.8491,78300.0
2010-07-01 10:55:00,28.74,28.78,28.71,28.75,146300.0,23.8408,23.874,23.8159,23.8491,146300.0
2010-07-01 11:00:00,28.74,28.77,28.68,28.76,163200.0,23.8408,23.8657,23.7911,23.8574,163200.0
2010-07-01 11:05:00,28.76,28.76,28.66,28.7,194400.0,23.8574,23.8574,23.7745,23.8076,194400.0
2010-07-01 11:10:00,28.71,28.76,28.7,28.73,176300.0,23.8159,23.8574,23.8076,23.8325,176300.0
2010-07-01 11:15:00,28.73,28.84,28.73,28.84,294900.0,23.8325,23.9238,23.8325,23.9238,294900.0
2010-07-01 11:20:00,28.84,28.91,28.81,28.91,230100.0,23.9238,23.9819,23.8989,23.9819,230100.0
2010-07-01 11:25:00,28.91,29.03,28.88,29.03,319500.0,23.9819,24.0814,23.957,24.0814,319500.0
2010-07-01 11:30:00,29.03,29.09,29.01,29.09,745900.0,24.0814,24.1312,24.0648,24.1312,745900.0
2010-07-01 11:35:00,29.09,29.18,29.09,29.17,432400.0,24.1312,24.2058,24.1312,24.1975,432400.0
2010-07-01 11:40:00,29.17,29.19,29.13,29.17,250500.0,24.1975,24.2141,24.1643,24.1975,250500.0
2010-07-01 11:45:00,29.17,29.23,29.16,29.18,156900.0,24.1975,24.2473,24.1892,24.2058,156900.0
2010-07-01 11:50:00,29.18,29.2,29.14,29.15,90100.0,24.2058,24.2224,24.1726,24.1809,90100.0
2010-07-01 11:55:00,29.15,29.15,29.09,29.13,138100.0,24.1809,24.1809,24.1312,24.1643,138100.0
2010-07-01 12:00:00,29.12,29.12,29.05,29.06,217300.0,24.1561,24.1561,24.098,24.1063,217300.0
2010-07-01 12:05:00,29.06,29.08,29.03,29.03,87000.0,24.1063,24.1229,24.0814,24.0814,87000.0
2010-07-01 12:10:00,29.03,29.06,29.0,29.04,71100.0,24.0814,24.1063,24.0565,24.0897,71100.0
2010-07-01 12:15:00,29.03,29.07,29.03,29.06,48600.0,24.0814,24.1146,24.0814,24.1063,48600.0
2010-07-01 12:20:00,29.06,29.06,29.0,29.01,104600.0,24.1063,24.1063,24.0565,24.0648,104600.0
2010-07-01 12:25:00,29.01,29.07,29.0,29.05,64400.0,24.0648,24.1146,24.0565,24.098,64400.0
2010-07-01 12:30:00,29.05,29.12,29.04,29.12,56300.0,24.098,24.1561,24.0897,24.1561,56300.0
2010-07-01 12:35:00,29.12,29.21,29.1,29.2,112300.0,24.1561,24.2307,24.1395,24.2224,112300.0
2010-07-01 12:40:00,29.2,29.41,29.2,29.37,248100.0,24.2224,24.3966,24.2224,24.3634,248100.0
2010-07-01 12:45:00,29.37,29.37,29.31,29.32,238100.0,24.3634,24.3634,24.3137,24.322,238100.0
2010-07-01 12:50:00,29.32,29.38,29.32,29.32,63400.0,24.322,24.3717,24.322,24.322,63400.0
2010-07-01 12:55:00,29.32,29.32,29.24,29.25,65700.0,24.322,24.322,24.2556,24.2639,65700.0
2010-07-01 13:00:00,29.25,29.26,29.22,29.23,40800.0,24.2639,24.2722,24.239,24.2473,40800.0
2010-07-01 13:05:00,29.23,29.27,29.22,29.27,115200.0,24.2473,24.2805,24.239,24.2805,115200.0
2010-07-01 13:10:00,29.26,29.27,29.2,29.21,42800.0,24.2722,24.2805,24.2224,24.2307,42800.0
2010-07-01 13:15:00,29.21,29.32,29.2,29.31,76400.0,24.2307,24.322,24.2224,24.3137,76400.0
2010-07-01 13:20:00,29.32,29.38,29.31,29.34,53000.0,24.322,24.3717,24.3137,24.3386,53000.0
2010-07-01 13:25:00,29.34,29.35,29.3,29.3,102400.0,24.3386,24.3468,24.3054,24.3054,102400.0
2010-07-01 13:30:00,29.3,29.41,29.3,29.4,120100.0,24.3054,24.3966,24.3054,24.3883,120100.0
2010-07-01 13:35:00,29.41,29.43,29.36,29.42,185900.0,24.3966,24.4132,24.3551,24.4049,185900.0
2010-07-01 13:40:00,29.43,29.43,29.32,29.35,126100.0,24.4132,24.4132,24.322,24.3468,126100.0
2010-07-01 13:45:00,29.36,29.36,29.26,29.29,161200.0,24.3551,24.3551,24.2722,24.2971,161200.0
2010-07-01 13:50:00,29.28,29.35,29.28,29.34,170200.0,24.2888,24.3468,24.2888,24.3386,170200.0
2010-07-01 13:55:00,29.34,29.41,29.33,29.38,138400.0,24.3386,24.3966,24.3303,24.3717,138400.0
2010-07-01 14:00:00,29.37,29.4,29.34,29.39,118900.0,24.3634,24.3883,24.3386,24.38,118900.0
2010-07-01 14:05:00,29.38,29.38,29.32,29.32,121300.0,24.3717,24.3717,24.322,24.322,121300.0
2010-07-01 14:10:00,29.32,29.41,29.31,29.41,85700.0,24.322,24.3966,24.3137,24.3966,85700.0
2010-07-01 14:15:00,29.41,29.47,29.41,29.42,138800.0,24.3966,24.4464,24.3966,24.4049,138800.0
2010-07-01 14:20:00,29.41,29.41,29.35,29.4,140700.0,24.3966,24.3966,24.3468,24.3883,140700.0
2010-07-01 14:25:00,29.4,29.4,29.34,29.37,187200.0,24.3883,24.3883,24.3386,24.3634,187200.0
2010-07-01 14:30:00,29.38,29.38,29.31,29.33,239500.0,24.3717,24.3717,24.3137,24.3303,239500.0
2010-07-01 14:35:00,29.33,29.4,29.29,29.32,138100.0,24.3303,24.3883,24.2971,24.322,138100.0
2010-07-01 14:40:00,29.32,29.32,29.17,29.2,161100.0,24.322,24.322,24.1975,24.2224,161100.0
2010-07-01 14:45:00,29.19,29.24,29.18,29.21,202900.0,24.2141,24.2556,24.2058,24.2307,202900.0
2010-07-01 14:50:00,29.21,29.23,29.15,29.22,346200.0,24.2307,24.2473,24.1809,24.239,346200.0
2010-07-01 14:55:00,29.22,29.26,29.2,29.25,111800.0,24.239,24.2722,24.2224,24.2639,111800.0
2010-07-01 15:00:00,29.26,29.33,29.26,29.31,284000.0,24.2722,24.3303,24.2722,24.3137,284000.0
2010-07-01 15:05:00,29.32,29.37,29.29,29.34,71900.0,24.322,24.3634,24.2971,24.3386,71900.0
2010-07-01 15:10:00,29.34,29.35,29.3,29.31,146200.0,24.3386,24.3468,24.3054,24.3137,146200.0
2010-07-01 15:15:00,29.3,29.32,29.26,29.28,205200.0,24.3054,24.322,24.2722,24.2888,205200.0
2010-07-01 15:20:00,29.28,29.29,29.21,29.25,76300.0,24.2888,24.2971,24.2307,24.2639,76300.0
2010-07-01 15:25:00,29.25,29.35,29.23,29.34,225300.0,24.2639,24.3468,24.2473,24.3386,225300.0
2010-07-01 15:30:00,29.34,29.4,29.31,29.38,293900.0,24.3386,24.3883,24.3137,24.3717,293900.0
2010-07-01 15:35:00,29.39,29.43,29.38,29.38,238000.0,24.38,24.4132,24.3717,24.3717,238000.0
2010-07-01 15:40:00,29.38,29.4,29.34,29.39,263100.0,24.3717,24.3883,24.3386,24.38,263100.0
2010-07-01 15:45:00,29.38,29.41,29.3,29.31,257900.0,24.3717,24.3966,24.3054,24.3137,257900.0
2010-07-01 15:50:00,29.3,29.43,29.27,29.43,366000.0,24.3054,24.4132,24.2805,24.4132,366000.0
2010-07-01 15:55:00,29.43,29.44,29.36,29.38,710200.0,24.4132,24.4215,24.3551,24.3717,710200.0
2010-07-02 09:30:00,29.44,29.51,29.37,29.45,69700.0,24.4215,24.4796,24.3634,24.4298,69700.0
2010-07-02 09:35:00,29.45,29.48,29.41,29.43,163400.0,24.4298,24.4547,24.3966,24.4132,163400.0
2010-07-02 09:40:00,29.43,29.5,29.38,29.4,142300.0,24.4132,24.4713,24.3717,24.3883,142300.0
2010-07-02 09:45:00,29.4,29.45,29.37,29.37,119100.0,24.3883,24.4298,24.3634,24.3634,119100.0
2010-07-02 09:50:00,29.36,29.36,29.27,29.27,72600.0,24.3551,24.3551,24.2805,24.2805,72600.0
2010-07-02 09:55:00,29.27,29.37,29.26,29.34,122100.0,24.2805,24.3634,24.2722,24.3386,122100.0
2010-07-02 10:00:00,29.34,29.34,29.19,29.19,297500.0,24.3386,24.3386,24.2141,24.2141,297500.0
2010-07-02 10:05:00,29.19,29.31,29.19,29.28,128300.0,24.2141,24.3137,24.2141,24.2888,128300.0
2010-07-02 10:10:00,29.28,29.33,29.28,29.29,72700.0,24.2888,24.3303,24.2888,24.2971,72700.0
2010-07-02 10:15:00,29.29,29.34,29.28,29.31,107400.0,24.2971,24.3386,24.2888,24.3137,107400.0
2010-07-02 10:20:00,29.31,29.32,29.28,29.3,70300.0,24.3137,24.322,24.2888,24.3054,70300.0
2010-07-02 10:25:00,29.3,29.3,29.23,29.24,31400.0,24.3054,24.3054,24.2473,24.2556,31400.0
2010-07-02 10:30:00,29.25,29.25,29.2,29.22,48800.0,24.2639,24.2639,24.2224,24.239,48800.0
2010-07-02 10:35:00,29.22,29.23,29.17,29.2,49200.0,24.239,24.2473,24.1975,24.2224,49200.0
2010-07-02 10:40:00,29.2,29.24,29.17,29.17,28100.0,24.2224,24.2556,24.1975,24.1975,28100.0
2010-07-02 10:45:00,29.17,29.23,29.17,29.22,109000.0,24.1975,24.2473,24.1975,24.239,109000.0
2010-07-02 10:50:00,29.22,29.22,29.14,29.16,75300.0,24.239,24.239,24.1726,24.1892,75300.0
2010-07-02 10:55:00,29.16,29.17,29.11,29.13,87200.0,24.1892,24.1975,24.1478,24.1643,87200.0
2010-07-02 11:00:00,29.13,29.15,29.08,29.09,97100.0,24.1643,24.1809,24.1229,24.1312,97100.0
2010-07-02 11:05:00,29.09,29.14,29.09,29.14,38600.0,24.1312,24.1726,24.1312,24.1726,38600.0
2010-07-02 11:10:00,29.14,29.17,29.13,29.17,43200.0,24.1726,24.1975,24.1643,24.1975,43200.0
2010-07-02 11:15:00,29.17,29.19,29.08,29.08,43700.0,24.1975,24.2141,24.1229,24.1229,43700.0
2010-07-02 11:20:00,29.08,29.11,29.06,29.1,71300.0,24.1229,24.1478,24.1063,24.1395,71300.0
2010-07-02 11:25:00,29.1,29.12,29.07,29.08,82500.0,24.1395,24.1561,24.1146,24.1229,82500.0
2010-07-02 11:30:00,29.08,29.09,29.05,29.07,47900.0,24.1229,24.1312,24.098,24.1146,47900.0
2010-07-02 11:35:00,29.06,29.06,28.93,28.94,60600.0,24.1063,24.1063,23.9984,24.0067,60600.0
2010-07-02 11:40:00,28.93,28.96,28.91,28.95,116500.0,23.9984,24.0233,23.9819,24.015,116500.0
2010-07-02 11:45:00,28.95,28.99,28.92,28.98,40400.0,24.015,24.0482,23.9901,24.0399,40400.0
2010-07-02 11:50:00,28.98,29.07,28.98,29.05,539000.0,24.0399,24.1146,24.0399,24.098,539000.0
2010-07-02 11:55:00,29.05,29.05,28.98,29.01,58800.0,24.098,24.098,24.0399,24.0648,58800.0
2010-07-02 12:00:00,29.01,29.01,28.98,29.01,41500.0,24.0648,24.0648,24.0399,24.0648,41500.0
2010-07-02 12:05:00,29.01,29.1,29.01,29.1,63700.0,24.0648,24.1395,24.0648,24.1395,63700.0
2010-07-02 12:10:00,29.1,29.14,29.09,29.12,15300.0,24.1395,24.1726,24.1312,24.1561,15300.0
2010-07-02 12:15:00,29.11,29.11,28.99,29.01,29200.0,24.1478,24.1478,24.0482,24.0648,29200.0
2010-07-02 12:20:00,29.01,29.05,28.97,29.05,53300.0,24.0648,24.098,24.0316,24.098,53300.0
2010-07-02 12:25:00,29.05,29.06,29.02,29.05,43100.0,24.098,24.1063,24.0731,24.098,43100.0
2010-07-02 12:30:00,29.04,29.05,29.03,29.04,14900.0,24.0897,24.098,24.0814,24.0897,14900.0
2010-07-02 12:35:00,29.04,29.04,28.97,28.98,19100.0,24.0897,24.0897,24.0316,24.0399,19100.0
2010-07-02 12:40:00,28.99,29.02,28.97,28.98,45700.0,24.0482,24.0731,24.0316,24.0399,45700.0
2010-07-02 12:45:00,28.97,29.0,28.95,29.0,60500.0,24.0316,24.0565,24.015,24.0565,60500.0
2010-07-02 12:50:00,29.0,29.01,28.95,28.95,44300.0,24.0565,24.0648,24.015,24.015,44300.0
2010-07-02 12:55:00,28.95,28.97,28.93,28.95,45100.0,24.015,24.0316,23.9984,24.015,45100.0
2010-07-02 13:00:00,28.95,28.95,28.88,28.89,95800.0,24.015,24.015,23.957,23.9653,95800.0
2010-07-02 13:05:00,28.89,28.99,28.89,28.98,183900.0,23.9653,24.0482,23.9653,24.0399,183900.0
2010-07-02 13:10:00,28.98,28.99,28.95,28.97,45300.0,24.0399,24.0482,24.015,24.0316,45300.0
2010-07-02 13:15:00,28.97,28.99,28.97,28.99,43000.0,24.0316,24.0482,24.0316,24.0482,43000.0
2010-07-02 13:20:00,28.99,29.0,28.95,28.97,28000.0,24.0482,24.0565,24.015,24.0316,28000.0
2010-07-02 13:25:00,28.98,28.98,28.91,28.91,116300.0,24.0399,24.0399,23.9819,23.9819,116300.0
2010-07-02 13:30:00,28.91,28.98,28.91,28.98,35100.0,23.9819,24.0399,23.9819,24.0399,35100.0
2010-07-02 13:35:00,28.98,28.99,28.94,28.96,47500.0,24.0399,24.0482,24.0067,24.0233,47500.0
2010-07-02 13:40:00,28.95,28.96,28.91,28.92,87000.0,24.015,24.0233,23.9819,23.9901,87000.0
2010-07-02 13:45:00,28.92,29.0,28.92,29.0,17600.0,23.9901,24.0565,23.9901,24.0565,17600.0
2010-07-02 13:50:00,29.0,29.0,28.98,28.98,15500.0,24.0565,24.0565,24.0399,24.0399,15500.0
2010-07-02 13:55:00,28.98,29.03,28.97,29.01,28800.0,24.0399,24.0814,24.0316,24.0648,28800.0
2010-07-02 14:00:00,29.02,29.03,29.01,29.03,58300.0,24.0731,24.0814,24.0648,24.0814,58300.0
2010-07-02 14:05:00,29.02,29.03,28.97,28.99,45600.0,24.0731,24.0814,24.0316,24.0482,45600.0
2010-07-02 14:10:00,28.99,28.99,28.96,28.96,64800.0,24.0482,24.0482,24.0233,24.0233,64800.0
2010-07-02 14:15:00,28.95,29.0,28.94,28.99,87000.0,24.015,24.0565,24.0067,24.0482,87000.0
2010-07-02 14:20:00,28.99,29.01,28.97,29.0,79300.0,24.0482,24.0648,24.0316,24.0565,79300.0
2010-07-02 14:25:00,29.01,29.01,28.96,28.98,49900.0,24.0648,24.0648,24.0233,24.0399,49900.0
2010-07-02 14:30:00,28.98,28.98,28.93,28.93,80900.0,24.0399,24.0399,23.9984,23.9984,80900.0
2010-07-02 14:35:00,28.94,29.0,28.94,28.98,104400.0,24.0067,24.0565,24.0067,24.0399,104400.0
2010-07-02 14:40:00,28.98,28.98,28.96,28.97,33000.0,24.0399,24.0399,24.0233,24.0316,33000.0
2010-07-02 14:45:00,28.97,28.99,28.95,28.95,39000.0,24.0316,24.0482,24.015,24.015,39000.0
2010-07-02 14:50:00,28.95,28.97,28.92,28.97,34100.0,24.015,24.0316,23.9901,24.0316,34100.0
2010-07-02 14:55:00,28.97,29.02,28.97,29.02,33600.0,24.0316,24.0731,24.0316,24.0731,33600.0
2010-07-02 15:00:00,29.01,29.05,28.99,29.03,38400.0,24.0648,24.098,24.0482,24.0814,38400.0
2010-07-02 15:05:00,29.03,29.09,29.03,29.08,42400.0,24.0814,24.1312,24.0814,24.1229,42400.0
2010-07-02 15:10:00,29.09,29.09,29.04,29.05,33400.0,24.1312,24.1312,24.0897,24.098,33400.0
2010-07-02 15:15:00,29.06,29.07,29.02,29.07,25100.0,24.1063,24.1146,24.0731,24.1146,25100.0
2010-07-02 15:20:00,29.06,29.07,29.05,29.05,43500.0,24.1063,24.1146,24.098,24.098,43500.0
2010-07-02 15:25:00,29.06,29.13,29.06,29.1,59100.0,24.1063,24.1643,24.1063,24.1395,59100.0
2010-07-02 15:30:00,29.1,29.11,29.08,29.1,39700.0,24.1395,24.1478,24.1229,24.1395,39700.0
2010-07-02 15:35:00,29.11,29.25,29.1,29.25,149300.0,24.1478,24.2639,24.1395,24.2639,149300.0
2010-07-02 15:40:00,29.25,29.25,29.18,29.2,109300.0,24.2639,24.2639,24.2058,24.2224,109300.0
2010-07-02 15:45:00,29.2,29.27,29.19,29.23,153600.0,24.2224,24.2805,24.2141,24.2473,153600.0
2010-07-02 15:50:00,29.23,29.24,29.16,29.18,142000.0,24.2473,24.2556,24.1892,24.2058,142000.0
2010-07-02 15:55:00,29.17,29.18,29.04,29.05,771900.0,24.1975,24.2058,24.0897,24.098,771900.0
2010-07-06 09:30:00,29.32,29.47,29.32,29.43,194200.0,24.322,24.4464,24.322,24.4132,194200.0
2010-07-06 09:35:00,29.43,29.46,29.41,29.43,77000.0,24.4132,24.4381,24.3966,24.4132,77000.0
2010-07-06 09:40:00,29.43,29.43,29.38,29.41,60900.0,24.4132,24.4132,24.3717,24.3966,60900.0
2010-07-06 09:45:00,29.4,29.51,29.4,29.51,79100.0,24.3883,24.4796,24.3883,24.4796,79100.0
2010-07-06 09:50:00,29.51,29.58,29.51,29.53,87500.0,24.4796,24.5376,24.4796,24.4962,87500.0
2010-07-06 09:55:00,29.54,29.56,29.51,29.52,165900.0,24.5045,24.521,24.4796,24.4879,165900.0
2010-07-06 10:00:00,29.51,29.62,29.44,29.59,352500.0,24.4796,24.5708,24.4215,24.5459,352500.0
2010-07-06 10:05:00,29.59,29.63,29.55,29.61,124400.0,24.5459,24.5791,24.5128,24.5625,124400.0
2010-07-06 10:10:00,29.62,29.68,29.6,29.66,166400.0,24.5708,24.6206,24.5542,24.604,166400.0
2010-07-06 10:15:00,29.67,29.68,29.65,29.65,43000.0,24.6123,24.6206,24.5957,24.5957,43000.0
2010-07-06 10:20:00,29.65,29.65,29.58,29.58,108400.0,24.5957,24.5957,24.5376,24.5376,108400.0
2010-07-06 10:25:00,29.58,29.62,29.58,29.58,106100.0,24.5376,24.5708,24.5376,24.5376,106100.0
2010-07-06 10:30:00,29.57,29.58,29.52,29.58,165300.0,24.5293,24.5376,24.4879,24.5376,165300.0
2010-07-06 10:35:00,29.59,29.59,29.56,29.57,67500.0,24.5459,24.5459,24.521,24.5293,67500.0
2010-07-06 10:40:00,29.57,29.58,29.5,29.5,106200.0,24.5293,24.5376,24.4713,24.4713,106200.0
2010-07-06 10:45:00,29.5,29.5,29.44,29.46,230700.0,24.4713,24.4713,24.4215,24.4381,230700.0
2010-07-06 10:50:00,29.46,29.48,29.45,29.48,56900.0,24.4381,24.4547,24.4298,24.4547,56900.0
2010-07-06 10:55:00,29.48,29.49,29.42,29.42,86400.0,24.4547,24.463,24.4049,24.4049,86400.0
2010-07-06 11:00:00,29.43,29.46,29.4,29.44,188300.0,24.4132,24.4381,24.3883,24.4215,188300.0
2010-07-06 11:05:00,29.44,29.45,29.38,29.39,188700.0,24.4215,24.4298,24.3717,24.38,188700.0
2010-07-06 11:10:00,29.39,29.44,29.38,29.4,88800.0,24.38,24.4215,24.3717,24.3883,88800.0
2010-07-06 11:15:00,29.39,29.41,29.36,29.36,271100.0,24.38,24.3966,24.3551,24.3551,271100.0
2010-07-06 11:20:00,29.36,29.38,29.35,29.35,90700.0,24.3551,24.3717,24.3468,24.3468,90700.0
2010-07-06 11:25:00,29.36,29.37,29.33,29.34,133800.0,24.3551,24.3634,24.3303,24.3386,133800.0
2010-07-06 11:30:00,29.33,29.39,29.33,29.39,58100.0,24.3303,24.38,24.3303,24.38,58100.0
2010-07-06 11:35:00,29.41,29.44,29.4,29.42,35800.0,24.3966,24.4215,24.3883,24.4049,35800.0
2010-07-06 11:40:00,29.42,29.44,29.39,29.44,121300.0,24.4049,24.4215,24.38,24.4215,121300.0
2010-07-06 11:45:00,29.45,29.45,29.42,29.44,30300.0,24.4298,24.4298,24.4049,24.4215,30300.0
2010-07-06 11:50:00,29.43,29.43,29.38,29.38,24200.0,24.4132,24.4132,24.3717,24.3717,24200.0
2010-07-06 11:55:00,29.38,29.43,29.38,29.41,72100.0,24.3717,24.4132,24.3717,24.3966,72100.0
2010-07-06 12:00:00,29.42,29.44,29.42,29.44,15300.0,24.4049,24.4215,24.4049,24.4215,15300.0
2010-07-06 12:05:00,29.44,29.49,29.44,29.48,11700.0,24.4215,24.463,24.4215,24.4547,11700.0
2010-07-06 12:10:00,29.48,29.48,29.35,29.35,611400.0,24.4547,24.4547,24.3468,24.3468,611400.0
2010-07-06 12:15:00,29.34,29.36,29.32,29.35,44900.0,24.3386,24.3551,24.322,24.3468,44900.0
2010-07-06 12:20:00,29.36,29.37,29.27,29.27,548200.0,24.3551,24.3634,24.2805,24.2805,548200.0
2010-07-06 12:25:00,29.26,29.26,29.22,29.24,135800.0,24.2722,24.2722,24.239,24.2556,135800.0
2010-07-06 12:30:00,29.24,29.24,29.2,29.23,44800.0,24.2556,24.2556,24.2224,24.2473,44800.0
2010-07-06 12:35:00,29.23,29.3,29.23,29.28,29700.0,24.2473,24.3054,24.2473,24.2888,29700.0
2010-07-06 12:40:00,29.27,29.27,29.17,29.17,50300.0,24.2805,24.2805,24.1975,24.1975,50300.0
2010-07-06 12:45:00,29.16,29.2,29.15,29.15,43800.0,24.1892,24.2224,24.1809,24.1809,43800.0
2010-07-06 12:50:00,29.14,29.16,29.13,29.15,25700.0,24.1726,24.1892,24.1643,24.1809,25700.0
2010-07-06 12:55:00,29.15,29.15,29.09,29.11,141700.0,24.1809,24.1809,24.1312,24.1478,141700.0
2010-07-06 13:00:00,29.12,29.16,29.12,29.15,60100.0,24.1561,24.1892,24.1561,24.1809,60100.0
2010-07-06 13:05:00,29.16,29.2,29.16,29.17,70600.0,24.1892,24.2224,24.1892,24.1975,70600.0
2010-07-06 13:10:00,29.16,29.16,29.13,29.13,22200.0,24.1892,24.1892,24.1643,24.1643,22200.0
2010-07-06 13:15:00,29.13,29.14,29.09,29.11,21000.0,24.1643,24.1726,24.1312,24.1478,21000.0
2010-07-06 13:20:00,29.11,29.13,29.1,29.13,36500.0,24.1478,24.1643,24.1395,24.1643,36500.0
2010-07-06 13:25:00,29.14,29.19,29.1,29.19,123100.0,24.1726,24.2141,24.1395,24.2141,123100.0
2010-07-06 13:30:00,29.19,29.19,29.16,29.18,67700.0,24.2141,24.2141,24.1892,24.2058,67700.0
2010-07-06 13:35:00,29.18,29.18,29.1,29.1,66700.0,24.2058,24.2058,24.1395,24.1395,66700.0
2010-07-06 13:40:00,29.1,29.12,29.04,29.04,473200.0,24.1395,24.1561,24.0897,24.0897,473200.0
2010-07-06 13:45:00,29.04,29.05,28.99,29.02,96900.0,24.0897,24.098,24.0482,24.0731,96900.0
2010-07-06 13:50:00,29.02,29.04,28.93,28.94,121900.0,24.0731,24.0897,23.9984,24.0067,121900.0
2010-07-06 13:55:00,28.94,28.97,28.93,28.95,41200.0,24.0067,24.0316,23.9984,24.015,41200.0
2010-07-06 14:00:00,28.95,29.0,28.95,29.0,42200.0,24.015,24.0565,24.015,24.0565,42200.0
2010-07-06 14:05:00,28.99,28.99,28.9,28.91,65300.0,24.0482,24.0482,23.9736,23.9819,65300.0
2010-07-06 14:10:00,28.91,28.92,28.84,28.84,80600.0,23.9819,23.9901,23.9238,23.9238,80600.0
2010-07-06 14:15:00,28.85,28.93,28.85,28.92,88400.0,23.9321,23.9984,23.9321,23.9901,88400.0
2010-07-06 14:20:00,28.91,28.97,28.9,28.96,149000.0,23.9819,24.0316,23.9736,24.0233,149000.0
2010-07-06 14:25:00,28.97,29.04,28.97,29.0,32500.0,24.0316,24.0897,24.0316,24.0565,32500.0
2010-07-06 14:30:00,29.0,29.03,28.98,29.0,50500.0,24.0565,24.0814,24.0399,24.0565,50500.0
2010-07-06 14:35:00,29.0,29.06,29.0,29.05,53300.0,24.0565,24.1063,24.0565,24.098,53300.0
2010-07-06 14:40:00,29.05,29.06,28.99,28.99,105600.0,24.098,24.1063,24.0482,24.0482,105600.0
2010-07-06 14:45:00,28.99,29.0,28.94,28.97,63000.0,24.0482,24.0565,24.0067,24.0316,63000.0
2010-07-06 14:50:00,28.97,29.03,28.95,29.03,124600.0,24.0316,24.0814,24.015,24.0814,124600.0
2010-07-06 14:55:00,29.02,29.02,28.91,28.92,108600.0,24.0731,24.0731,23.9819,23.9901,108600.0
2010-07-06 15:00:00,28.91,28.96,28.9,28.91,274100.0,23.9819,24.0233,23.9736,23.9819,274100.0
2010-07-06 15:05:00,28.91,28.91,28.83,28.9,203800.0,23.9819,23.9819,23.9155,23.9736,203800.0
2010-07-06 15:10:00,28.9,28.93,28.82,28.92,196700.0,23.9736,23.9984,23.9072,23.9901,196700.0
2010-07-06 15:15:00,28.92,28.95,28.84,28.84,346300.0,23.9901,24.015,23.9238,23.9238,346300.0
2010-07-06 15:20:00,28.84,28.85,28.76,28.79,340900.0,23.9238,23.9321,23.8574,23.8823,340900.0
2010-07-06 15:25:00,28.79,28.89,28.79,28.86,152300.0,23.8823,23.9653,23.8823,23.9404,152300.0
2010-07-06 15:30:00,28.86,28.92,28.83,28.9,129800.0,23.9404,23.9901,23.9155,23.9736,129800.0
2010-07-06 15:35:00,28.9,28.92,28.87,28.87,206700.0,23.9736,23.9901,23.9487,23.9487,206700.0
2010-07-06 15:40:00,28.87,29.0,28.87,28.98,569700.0,23.9487,24.0565,23.9487,24.0399,569700.0
2010-07-06 15:45:00,28.98,29.05,28.93,28.95,412600.0,24.0399,24.098,23.9984,24.015,412600.0
2010-07-06 15:50:00,28.95,29.0,28.91,28.91,421500.0,24.015,24.0565,23.9819,23.9819,421500.0
2010-07-06 15:55:00,28.91,29.05,28.9,29.05,647200.0,23.9819,24.098,23.9736,24.098,647200.0
2010-07-07 09:30:00,29.08,29.13,29.02,29.13,101600.0,24.1229,24.1643,24.0731,24.1643,101600.0
2010-07-07 09:35:00,29.13,29.2,29.12,29.15,59800.0,24.1643,24.2224,24.1561,24.1809,59800.0
2010-07-07 09:40:00,29.15,29.18,29.11,29.12,298800.0,24.1809,24.2058,24.1478,24.1561,298800.0
2010-07-07 09:45:00,29.12,29.14,29.06,29.07,138800.0,24.1561,24.1726,24.1063,24.1146,138800.0
2010-07-07 09:50:00,29.06,29.16,29.06,29.15,68400.0,24.1063,24.1892,24.1063,24.1809,68400.0
2010-07-07 09:55:00,29.16,29.22,29.16,29.22,76200.0,24.1892,24.239,24.1892,24.239,76200.0
2010-07-07 10:00:00,29.22,29.37,29.22,29.36,147800.0,24.239,24.3634,24.239,24.3551,147800.0
2010-07-07 10:05:00,29.36,29.39,29.3,29.3,310200.0,24.3551,24.38,24.3054,24.3054,310200.0
2010-07-07 10:10:00,29.3,29.36,29.29,29.35,297900.0,24.3054,24.3551,24.2971,24.3468,297900.0
2010-07-07 10:15:00,29.36,29.39,29.31,29.32,407200.0,24.3551,24.38,24.3137,24.322,407200.0
2010-07-07 10:20:00,29.32,29.33,29.24,29.26,89200.0,24.322,24.3303,24.2556,24.2722,89200.0
2010-07-07 10:25:00,29.25,29.28,29.22,29.22,50100.0,24.2639,24.2888,24.239,24.239,50100.0
2010-07-07 10:30:00,29.23,29.31,29.23,29.3,104000.0,24.2473,24.3137,24.2473,24.3054,104000.0
2010-07-07 10:35:00,29.31,29.34,29.31,29.32,103200.0,24.3137,24.3386,24.3137,24.322,103200.0
2010-07-07 10:40:00,29.32,29.36,29.28,29.31,137600.0,24.322,24.3551,24.2888,24.3137,137600.0
2010-07-07 10:45:00,29.31,29.45,29.31,29.45,105300.0,24.3137,24.4298,24.3137,24.4298,105300.0
2010-07-07 10:50:00,29.46,29.54,29.44,29.53,170700.0,24.4381,24.5045,24.4215,24.4962,170700.0
2010-07-07 10:55:00,29.53,29.54,29.48,29.5,71000.0,24.4962,24.5045,24.4547,24.4713,71000.0
2010-07-07 11:00:00,29.5,29.52,29.47,29.48,57500.0,24.4713,24.4879,24.4464,24.4547,57500.0
2010-07-07 11:05:00,29.48,29.48,29.45,29.47,47200.0,24.4547,24.4547,24.4298,24.4464,47200.0
2010-07-07 11:10:00,29.47,29.5,29.43,29.44,79900.0,24.4464,24.4713,24.4132,24.4215,79900.0
2010-07-07 11:15:00,29.43,29.43,29.35,29.35,92600.0,24.4132,24.4132,24.3468,24.3468,92600.0
2010-07-07 11:20:00,29.34,29.39,29.32,29.39,134500.0,24.3386,24.38,24.322,24.38,134500.0
2010-07-07 11:25:00,29.4,29.42,29.36,29.4,120700.0,24.3883,24.4049,24.3551,24.3883,120700.0
2010-07-07 11:30:00,29.4,29.45,29.37,29.43,41000.0,24.3883,24.4298,24.3634,24.4132,41000.0
2010-07-07 11:35:00,29.44,29.47,29.42,29.44,93700.0,24.4215,24.4464,24.4049,24.4215,93700.0
2010-07-07 11:40:00,29.43,29.43,29.34,29.34,85900.0,24.4132,24.4132,24.3386,24.3386,85900.0
2010-07-07 11:45:00,29.33,29.33,29.28,29.28,94500.0,24.3303,24.3303,24.2888,24.2888,94500.0
2010-07-07 11:50:00,29.28,29.31,29.25,29.25,159100.0,24.2888,24.3137,24.2639,24.2639,159100.0
2010-07-07 11:55:00,29.25,29.3,29.25,29.28,41900.0,24.2639,24.3054,24.2639,24.2888,41900.0
2010-07-07 12:00:00,29.29,29.32,29.28,29.32,77100.0,24.2971,24.322,24.2888,24.322,77100.0
2010-07-07 12:05:00,29.31,29.31,29.26,29.3,36100.0,24.3137,24.3137,24.2722,24.3054,36100.0
2010-07-07 12:10:00,29.29,29.35,29.29,29.35,25800.0,24.2971,24.3468,24.2971,24.3468,25800.0
2010-07-07 12:15:00,29.35,29.37,29.32,29.32,51900.0,24.3468,24.3634,24.322,24.322,51900.0
2010-07-07 12:20:00,29.3,29.33,29.3,29.32,41200.0,24.3054,24.3303,24.3054,24.322,41200.0
2010-07-07 12:25:00,29.32,29.37,29.32,29.37,108600.0,24.322,24.3634,24.322,24.3634,108600.0
2010-07-07 12:30:00,29.38,29.42,29.35,29.35,660800.0,24.3717,24.4049,24.3468,24.3468,660800.0
2010-07-07 12:35:00,29.35,29.35,29.3,29.31,42600.0,24.3468,24.3468,24.3054,24.3137,42600.0
2010-07-07 12:40:00,29.29,29.31,29.28,29.31,36900.0,24.2971,24.3137,24.2888,24.3137,36900.0
2010-07-07 12:45:00,29.31,29.37,29.3,29.35,41300.0,24.3137,24.3634,24.3054,24.3468,41300.0
2010-07-07 12:50:00,29.35,29.37,29.33,29.37,47600.0,24.3468,24.3634,24.3303,24.3634,47600.0
2010-07-07 12:55:00,29.37,29.37,29.33,29.33,94700.0,24.3634,24.3634,24.3303,24.3303,94700.0
2010-07-07 13:00:00,29.33,29.38,29.32,29.36,197600.0,24.3303,24.3717,24.322,24.3551,197600.0
2010-07-07 13:05:00,29.37,29.37,29.35,29.36,35700.0,24.3634,24.3634,24.3468,24.3551,35700.0
2010-07-07 13:10:00,29.35,29.47,29.35,29.47,92700.0,24.3468,24.4464,24.3468,24.4464,92700.0
2010-07-07 13:15:00,29.46,29.52,29.44,29.48,90500.0,24.4381,24.4879,24.4215,24.4547,90500.0
2010-07-07 13:20:00,29.48,29.49,29.46,29.48,45500.0,24.4547,24.463,24.4381,24.4547,45500.0
2010-07-07 13:25:00,29.48,29.55,29.47,29.53,38300.0,24.4547,24.5128,24.4464,24.4962,38300.0
2010-07-07 13:30:00,29.53,29.53,29.35,29.48,110900.0,24.4962,24.4962,24.3468,24.4547,110900.0
2010-07-07 13:35:00,29.47,29.49,29.47,29.48,24600.0,24.4464,24.463,24.4464,24.4547,24600.0
2010-07-07 13:40:00,29.48,29.49,29.46,29.49,37100.0,24.4547,24.463,24.4381,24.463,37100.0
2010-07-07 13:45:00,29.49,29.54,29.49,29.53,57400.0,24.463,24.5045,24.463,24.4962,57400.0
2010-07-07 13:50:00,29.53,29.56,29.5,29.56,32900.0,24.4962,24.521,24.4713,24.521,32900.0
2010-07-07 13:55:00,29.56,29.57,29.52,29.54,82800.0,24.521,24.5293,24.4879,24.5045,82800.0
2010-07-07 14:00:00,29.55,29.59,29.55,29.59,62500.0,24.5128,24.5459,24.5128,24.5459,62500.0
2010-07-07 14:05:00,29.59,29.6,29.55,29.58,50700.0,24.5459,24.5542,24.5128,24.5376,50700.0
2010-07-07 14:10:00,29.57,29.61,29.56,29.59,326600.0,24.5293,24.5625,24.521,24.5459,326600.0
2010-07-07 14:15:00,29.6,29.6,29.58,29.59,35700.0,24.5542,24.5542,24.5376,24.5459,35700.0
2010-07-07 14:20:00,29.59,29.59,29.55,29.56,80600.0,24.5459,24.5459,24.5128,24.521,80600.0
2010-07-07 14:25:00,29.56,29.57,29.54,29.55,116400.0,24.521,24.5293,24.5045,24.5128,116400.0
2010-07-07 14:30:00,29.55,29.57,29.51,29.51,229200.0,24.5128,24.5293,24.4796,24.4796,229200.0
2010-07-07 14:35:00,29.51,29.54,29.5,29.5,56000.0,24.4796,24.5045,24.4713,24.4713,56000.0
2010-07-07 14:40:00,29.5,29.55,29.49,29.53,51600.0,24.4713,24.5128,24.463,24.4962,51600.0
2010-07-07 14:45:00,29.53,29.55,29.51,29.53,45600.0,24.4962,24.5128,24.4796,24.4962,45600.0
2010-07-07 14:50:00,29.53,29.57,29.52,29.57,181200.0,24.4962,24.5293,24.4879,24.5293,181200.0
2010-07-07 14:55:00,29.57,29.61,29.54,29.61,145300.0,24.5293,24.5625,24.5045,24.5625,145300.0
2010-07-07 15:00:00,29.62,29.62,29.56,29.56,123100.0,24.5708,24.5708,24.521,24.521,123100.0
2010-07-07 15:05:00,29.56,29.59,29.56,29.58,203200.0,24.521,24.5459,24.521,24.5376,203200.0
2010-07-07 15:10:00,29.59,29.64,29.58,29.64,86100.0,24.5459,24.5874,24.5376,24.5874,86100.0
2010-07-07 15:15:00,29.63,29.68,29.63,29.65,159100.0,24.5791,24.6206,24.5791,24.5957,159100.0
2010-07-07 15:20:00,29.65,29.74,29.63,29.7,360800.0,24.5957,24.6704,24.5791,24.6372,360800.0
2010-07-07 15:25:00,29.7,29.74,29.67,29.73,330500.0,24.6372,24.6704,24.6123,24.6621,330500.0
2010-07-07 15:30:00,29.74,29.77,29.73,29.76,304800.0,24.6704,24.6953,24.6621,24.687,304800.0
2010-07-07 15:35:00,29.77,29.79,29.75,29.77,172600.0,24.6953,24.7118,24.6787,24.6953,172600.0
2010-07-07 15:40:00,29.77,29.83,29.73,29.83,324500.0,24.6953,24.745,24.6621,24.745,324500.0
2010-07-07 15:45:00,29.83,29.86,29.79,29.86,486600.0,24.745,24.7699,24.7118,24.7699,486600.0
2010-07-07 15:50:00,29.86,29.9,29.84,29.9,500900.0,24.7699,24.8031,24.7533,24.8031,500900.0
2010-07-07 15:55:00,29.9,29.9,29.86,29.89,1523300.0,24.8031,24.8031,24.7699,24.7948,1523300.0
2010-07-08 09:30:00,30.13,30.16,30.02,30.05,126000.0,24.9939,25.0188,24.9026,24.9275,126000.0
2010-07-08 09:35:00,30.05,30.18,30.05,30.15,124200.0,24.9275,25.0354,24.9275,25.0105,124200.0
2010-07-08 09:40:00,30.15,30.15,29.97,30.0,157400.0,25.0105,25.0105,24.8612,24.886,157400.0
2010-07-08 09:45:00,30.0,30.03,29.98,30.0,235500.0,24.886,24.9109,24.8695,24.886,235500.0
2010-07-08 09:50:00,30.0,30.03,29.93,29.93,107400.0,24.886,24.9109,24.828,24.828,107400.0
2010-07-08 09:55:00,29.93,29.95,29.88,29.95,172100.0,24.828,24.8446,24.7865,24.8446,172100.0
2010-07-08 10:00:00,29.95,30.02,29.95,29.99,61700.0,24.8446,24.9026,24.8446,24.8777,61700.0
2010-07-08 10:05:00,29.99,29.99,29.91,29.95,73200.0,24.8777,24.8777,24.8114,24.8446,73200.0
2010-07-08 10:10:00,29.95,30.01,29.93,29.99,148800.0,24.8446,24.8943,24.828,24.8777,148800.0
2010-07-08 10:15:00,30.0,30.02,29.99,30.02,244900.0,24.886,24.9026,24.8777,24.9026,244900.0
2010-07-08 10:20:00,30.02,30.1,30.01,30.08,199200.0,24.9026,24.969,24.8943,24.9524,199200.0
2010-07-08 10:25:00,30.08,30.08,30.03,30.07,66600.0,24.9524,24.9524,24.9109,24.9441,66600.0
2010-07-08 10:30:00,30.08,30.09,30.05,30.07,68900.0,24.9524,24.9607,24.9275,24.9441,68900.0
2010-07-08 10:35:00,30.07,30.07,29.98,30.01,63900.0,24.9441,24.9441,24.8695,24.8943,63900.0
2010-07-08 10:40:00,30.01,30.01,29.95,29.97,50200.0,24.8943,24.8943,24.8446,24.8612,50200.0
2010-07-08 10:45:00,29.97,30.03,29.95,30.03,56800.0,24.8612,24.9109,24.8446,24.9109,56800.0
2010-07-08 10:50:00,30.02,30.07,29.94,29.98,207200.0,24.9026,24.9441,24.8363,24.8695,207200.0
2010-07-08 10:55:00,29.98,29.99,29.93,29.95,71400.0,24.8695,24.8777,24.828,24.8446,71400.0
2010-07-08 11:00:00,29.95,29.95,29.84,29.89,122900.0,24.8446,24.8446,24.7533,24.7948,122900.0
2010-07-08 11:05:00,29.88,29.94,29.86,29.92,95900.0,24.7865,24.8363,24.7699,24.8197,95900.0
2010-07-08 11:10:00,29.93,29.93,29.9,29.9,81800.0,24.828,24.828,24.8031,24.8031,81800.0
2010-07-08 11:15:00,29.91,29.97,29.9,29.97,67900.0,24.8114,24.8612,24.8031,24.8612,67900.0
2010-07-08 11:20:00,29.97,30.01,29.97,30.01,27600.0,24.8612,24.8943,24.8612,24.8943,27600.0
2010-07-08 11:25:00,30.02,30.02,29.92,29.93,43200.0,24.9026,24.9026,24.8197,24.828,43200.0
2010-07-08 11:30:00,29.92,29.94,29.92,29.92,37200.0,24.8197,24.8363,24.8197,24.8197,37200.0
2010-07-08 11:35:00,29.92,29.99,29.92,29.95,41100.0,24.8197,24.8777,24.8197,24.8446,41100.0
2010-07-08 11:40:00,29.94,29.96,29.86,29.86,67800.0,24.8363,24.8529,24.7699,24.7699,67800.0
2010-07-08 11:45:00,29.86,29.87,29.83,29.85,266000.0,24.7699,24.7782,24.745,24.7616,266000.0
2010-07-08 11:50:00,29.85,29.86,29.79,29.81,49500.0,24.7616,24.7699,24.7118,24.7284,49500.0
2010-07-08 11:55:00,29.81,29.85,29.81,29.84,40100.0,24.7284,24.7616,24.7284,24.7533,40100.0
2010-07-08 12:00:00,29.84,29.87,29.81,29.86,55800.0,24.7533,24.7782,24.7284,24.7699,55800.0
2010-07-08 12:05:00,29.86,29.92,29.85,29.9,145800.0,24.7699,24.8197,24.7616,24.8031,145800.0
2010-07-08 12:10:00,29.9,29.91,29.85,29.85,15800.0,24.8031,24.8114,24.7616,24.7616,15800.0
2010-07-08 12:15:00,29.85,29.87,29.83,29.87,54100.0,24.7616,24.7782,24.745,24.7782,54100.0
2010-07-08 12:20:00,29.89,29.91,29.87,29.9,35000.0,24.7948,24.8114,24.7782,24.8031,35000.0
2010-07-08 12:25:00,29.9,29.93,29.89,29.9,40000.0,24.8031,24.828,24.7948,24.8031,40000.0
2010-07-08 12:30:00,29.9,29.9,29.85,29.85,42000.0,24.8031,24.8031,24.7616,24.7616,42000.0
2010-07-08 12:35:00,29.85,29.87,29.83,29.85,20700.0,24.7616,24.7782,24.745,24.7616,20700.0
2010-07-08 12:40:00,29.85,29.85,29.82,29.85,27800.0,24.7616,24.7616,24.7367,24.7616,27800.0
2010-07-08 12:45:00,29.85,29.86,29.84,29.86,58400.0,24.7616,24.7699,24.7533,24.7699,58400.0
2010-07-08 12:50:00,29.87,29.88,29.85,29.88,93600.0,24.7782,24.7865,24.7616,24.7865,93600.0
2010-07-08 12:55:00,29.89,29.89,29.81,29.83,57100.0,24.7948,24.7948,24.7284,24.745,57100.0
2010-07-08 13:00:00,29.83,29.86,29.82,29.85,23800.0,24.745,24.7699,24.7367,24.7616,23800.0
2010-07-08 13:05:00,29.86,29.92,29.86,29.92,23600.0,24.7699,24.8197,24.7699,24.8197,23600.0
2010-07-08 13:10:00,29.92,29.94,29.92,29.93,36800.0,24.8197,24.8363,24.8197,24.828,36800.0
2010-07-08 13:15:00,29.93,29.98,29.91,29.97,96500.0,24.828,24.8695,24.8114,24.8612,96500.0
2010-07-08 13:20:00,29.97,30.0,29.96,29.98,30600.0,24.8612,24.886,24.8529,24.8695,30600.0
2010-07-08 13:25:00,29.98,29.98,29.92,29.93,34900.0,24.8695,24.8695,24.8197,24.828,34900.0
2010-07-08 13:30:00,29.92,29.96,29.91,29.94,21600.0,24.8197,24.8529,24.8114,24.8363,21600.0
2010-07-08 13:35:00,29.93,29.99,29.93,29.93,25100.0,24.828,24.8777,24.828,24.828,25100.0
2010-07-08 13:40:00,29.93,29.95,29.91,29.94,15600.0,24.828,24.8446,24.8114,24.8363,15600.0
2010-07-08 13:45:00,29.95,29.96,29.93,29.96,16900.0,24.8446,24.8529,24.828,24.8529,16900.0
2010-07-08 13:50:00,29.95,29.96,29.86,29.87,89200.0,24.8446,24.8529,24.7699,24.7782,89200.0
2010-07-08 13:55:00,29.87,29.88,29.83,29.87,52800.0,24.7782,24.7865,24.745,24.7782,52800.0
2010-07-08 14:00:00,29.87,29.9,29.85,29.89,31300.0,24.7782,24.8031,24.7616,24.7948,31300.0
2010-07-08 14:05:00,29.89,29.89,29.82,29.83,88900.0,24.7948,24.7948,24.7367,24.745,88900.0
2010-07-08 14:10:00,29.82,29.82,29.75,29.79,145600.0,24.7367,24.7367,24.6787,24.7118,145600.0
2010-07-08 14:15:00,29.78,29.79,29.72,29.77,149900.0,24.7035,24.7118,24.6538,24.6953,149900.0
2010-07-08 14:20:00,29.77,29.77,29.71,29.73,57900.0,24.6953,24.6953,24.6455,24.6621,57900.0
2010-07-08 14:25:00,29.73,29.79,29.73,29.79,71600.0,24.6621,24.7118,24.6621,24.7118,71600.0
2010-07-08 14:30:00,29.79,29.82,29.78,29.78,31600.0,24.7118,24.7367,24.7035,24.7035,31600.0
2010-07-08 14:35:00,29.77,29.79,29.76,29.78,35800.0,24.6953,24.7118,24.687,24.7035,35800.0
2010-07-08 14:40:00,29.78,29.86,29.78,29.83,46900.0,24.7035,24.7699,24.7035,24.745,46900.0
2010-07-08 14:45:00,29.84,29.87,29.81,29.87,86500.0,24.7533,24.7782,24.7284,24.7782,86500.0
2010-07-08 14:50:00,29.86,29.87,29.83,29.86,67500.0,24.7699,24.7782,24.745,24.7699,67500.0
2010-07-08 14:55:00,29.86,29.91,29.85,29.89,108800.0,24.7699,24.8114,24.7616,24.7948,108800.0
2010-07-08 15:00:00,29.89,29.89,29.82,29.86,189800.0,24.7948,24.7948,24.7367,24.7699,189800.0
2010-07-08 15:05:00,29.85,29.85,29.8,29.82,199700.0,24.7616,24.7616,24.7201,24.7367,199700.0
2010-07-08 15:10:00,29.81,29.82,29.79,29.81,106400.0,24.7284,24.7367,24.7118,24.7284,106400.0
2010-07-08 15:15:00,29.81,29.89,29.81,29.89,95900.0,24.7284,24.7948,24.7284,24.7948,95900.0
2010-07-08 15:20:00,29.89,29.95,29.88,29.95,106100.0,24.7948,24.8446,24.7865,24.8446,106100.0
2010-07-08 15:25:00,29.95,29.97,29.91,29.97,67800.0,24.8446,24.8612,24.8114,24.8612,67800.0
2010-07-08 15:30:00,29.97,30.04,29.96,29.99,132800.0,24.8612,24.9192,24.8529,24.8777,132800.0
2010-07-08 15:35:00,29.99,30.08,29.99,30.06,198300.0,24.8777,24.9524,24.8777,24.9358,198300.0
2010-07-08 15:40:00,30.06,30.1,30.02,30.1,141000.0,24.9358,24.969,24.9026,24.969,141000.0
2010-07-08 15:45:00,30.11,30.13,30.06,30.06,283600.0,24.9773,24.9939,24.9358,24.9358,283600.0
2010-07-08 15:50:00,30.06,30.12,30.04,30.04,243100.0,24.9358,24.9856,24.9192,24.9192,243100.0
2010-07-08 15:55:00,30.03,30.1,30.03,30.09,671100.0,24.9109,24.969,24.9109,24.9607,671100.0
2010-07-09 09:30:00,30.08,30.14,30.04,30.12,89600.0,24.9524,25.0022,24.9192,24.9856,89600.0
2010-07-09 09:35:00,30.12,30.16,30.11,30.16,62100.0,24.9856,25.0188,24.9773,25.0188,62100.0
2010-07-09 09:40:00,30.17,30.22,30.11,30.12,51200.0,25.0271,25.0685,24.9773,24.9856,51200.0
2010-07-09 09:45:00,30.11,30.17,30.1,30.1,62100.0,24.9773,25.0271,24.969,24.969,62100.0
2010-07-09 09:50:00,30.11,30.11,30.06,30.06,95800.0,24.9773,24.9773,24.9358,24.9358,95800.0
2010-07-09 09:55:00,30.07,30.13,30.05,30.1,58800.0,24.9441,24.9939,24.9275,24.969,58800.0
2010-07-09 10:00:00,30.1,30.18,30.1,30.17,151900.0,24.969,25.0354,24.969,25.0271,151900.0
2010-07-09 10:05:00,30.18,30.19,30.08,30.09,144700.0,25.0354,25.0437,24.9524,24.9607,144700.0
2010-07-09 10:10:00,30.09,30.17,30.08,30.15,63500.0,24.9607,25.0271,24.9524,25.0105,63500.0
2010-07-09 10:15:00,30.15,30.18,30.12,30.17,33200.0,25.0105,25.0354,24.9856,25.0271,33200.0
2010-07-09 10:20:00,30.17,30.25,30.14,30.25,227100.0,25.0271,25.0934,25.0022,25.0934,227100.0
2010-07-09 10:25:00,30.24,30.25,30.21,30.21,117000.0,25.0851,25.0934,25.0602,25.0602,117000.0
2010-07-09 10:30:00,30.21,30.25,30.19,30.24,68100.0,25.0602,25.0934,25.0437,25.0851,68100.0
2010-07-09 10:35:00,30.24,30.33,30.24,30.29,65900.0,25.0851,25.1598,25.0851,25.1266,65900.0
2010-07-09 10:40:00,30.29,30.33,30.26,30.27,100400.0,25.1266,25.1598,25.1017,25.11,100400.0
2010-07-09 10:45:00,30.26,30.27,30.22,30.22,86700.0,25.1017,25.11,25.0685,25.0685,86700.0
2010-07-09 10:50:00,30.22,30.26,30.2,30.26,28700.0,25.0685,25.1017,25.052,25.1017,28700.0
2010-07-09 10:55:00,30.25,30.26,30.19,30.21,72900.0,25.0934,25.1017,25.0437,25.0602,72900.0
2010-07-09 11:00:00,30.21,30.21,30.17,30.2,33300.0,25.0602,25.0602,25.0271,25.052,33300.0
2010-07-09 11:05:00,30.21,30.22,30.15,30.15,110900.0,25.0602,25.0685,25.0105,25.0105,110900.0
2010-07-09 11:10:00,30.14,30.16,30.12,30.12,50400.0,25.0022,25.0188,24.9856,24.9856,50400.0
2010-07-09 11:15:00,30.12,30.13,30.08,30.11,26500.0,24.9856,24.9939,24.9524,24.9773,26500.0
2010-07-09 11:20:00,30.11,30.13,30.11,30.12,22200.0,24.9773,24.9939,24.9773,24.9856,22200.0
2010-07-09 11:25:00,30.11,30.12,30.08,30.12,22400.0,24.9773,24.9856,24.9524,24.9856,22400.0
2010-07-09 11:30:00,30.14,30.16,30.12,30.12,30900.0,25.0022,25.0188,24.9856,24.9856,30900.0
2010-07-09 11:35:00,30.13,30.18,30.13,30.18,19900.0,24.9939,25.0354,24.9939,25.0354,19900.0
2010-07-09 11:40:00,30.18,30.22,30.17,30.2,32600.0,25.0354,25.0685,25.0271,25.052,32600.0
2010-07-09 11:45:00,30.2,30.21,30.17,30.17,16000.0,25.052,25.0602,25.0271,25.0271,16000.0
2010-07-09 11:50:00,30.17,30.17,30.15,30.15,7900.0,25.0271,25.0271,25.0105,25.0105,7900.0
2010-07-09 11:55:00,30.16,30.17,30.11,30.12,34600.0,25.0188,25.0271,24.9773,24.9856,34600.0
2010-07-09 12:00:00,30.13,30.14,30.12,30.14,14900.0,24.9939,25.0022,24.9856,25.0022,14900.0
2010-07-09 12:05:00,30.14,30.18,30.14,30.17,19600.0,25.0022,25.0354,25.0022,25.0271,19600.0
2010-07-09 12:10:00,30.17,30.18,30.14,30.14,20000.0,25.0271,25.0354,25.0022,25.0022,20000.0
2010-07-09 12:15:00,30.14,30.16,30.12,30.16,12300.0,25.0022,25.0188,24.9856,25.0188,12300.0
2010-07-09 12:20:00,30.16,30.17,30.16,30.17,10600.0,25.0188,25.0271,25.0188,25.0271,10600.0
2010-07-09 12:25:00,30.18,30.19,30.16,30.17,14900.0,25.0354,25.0437,25.0188,25.0271,14900.0
2010-07-09 12:30:00,30.17,30.17,30.12,30.13,4600.0,25.0271,25.0271,24.9856,24.9939,4600.0
2010-07-09 12:35:00,30.14,30.14,30.11,30.12,20000.0,25.0022,25.0022,24.9773,24.9856,20000.0
2010-07-09 12:40:00,30.13,30.14,30.12,30.13,9700.0,24.9939,25.0022,24.9856,24.9939,9700.0
2010-07-09 12:45:00,30.13,30.14,30.12,30.14,30400.0,24.9939,25.0022,24.9856,25.0022,30400.0
2010-07-09 12:50:00,30.15,30.17,30.15,30.17,13000.0,25.0105,25.0271,25.0105,25.0271,13000.0
2010-07-09 12:55:00,30.17,30.19,30.17,30.17,7800.0,25.0271,25.0437,25.0271,25.0271,7800.0
2010-07-09 13:00:00,30.16,30.19,30.16,30.19,42400.0,25.0188,25.0437,25.0188,25.0437,42400.0
2010-07-09 13:05:00,30.19,30.22,30.19,30.21,15000.0,25.0437,25.0685,25.0437,25.0602,15000.0
2010-07-09 13:10:00,30.21,30.21,30.19,30.2,25100.0,25.0602,25.0602,25.0437,25.052,25100.0
2010-07-09 13:15:00,30.21,30.22,30.2,30.2,18000.0,25.0602,25.0685,25.052,25.052,18000.0
2010-07-09 13:20:00,30.2,30.22,30.17,30.17,33300.0,25.052,25.0685,25.0271,25.0271,33300.0
2010-07-09 13:25:00,30.18,30.19,30.18,30.19,7400.0,25.0354,25.0437,25.0354,25.0437,7400.0
2010-07-09 13:30:00,30.18,30.21,30.18,30.21,10500.0,25.0354,25.0602,25.0354,25.0602,10500.0
2010-07-09 13:35:00,30.2,30.22,30.19,30.21,26200.0,25.052,25.0685,25.0437,25.0602,26200.0
2010-07-09 13:40:00,30.21,30.23,30.19,30.2,31200.0,25.0602,25.0768,25.0437,25.052,31200.0
2010-07-09 13:45:00,30.2,30.22,30.17,30.22,23800.0,25.052,25.0685,25.0271,25.0685,23800.0
2010-07-09 13:50:00,30.22,30.25,30.22,30.24,24700.0,25.0685,25.0934,25.0685,25.0851,24700.0
2010-07-09 13:55:00,30.24,30.24,30.23,30.24,11500.0,25.0851,25.0851,25.0768,25.0851,11500.0
2010-07-09 14:00:00,30.25,30.25,30.23,30.24,15600.0,25.0934,25.0934,25.0768,25.0851,15600.0
2010-07-09 14:05:00,30.25,30.26,30.22,30.22,12900.0,25.0934,25.1017,25.0685,25.0685,12900.0
2010-07-09 14:10:00,30.22,30.23,30.2,30.21,57200.0,25.0685,25.0768,25.052,25.0602,57200.0
2010-07-09 14:15:00,30.2,30.22,30.19,30.22,49000.0,25.052,25.0685,25.0437,25.0685,49000.0
2010-07-09 14:20:00,30.22,30.23,30.2,30.23,23900.0,25.0685,25.0768,25.052,25.0768,23900.0
2010-07-09 14:25:00,30.23,30.23,30.2,30.21,22300.0,25.0768,25.0768,25.052,25.0602,22300.0
2010-07-09 14:30:00,30.21,30.23,30.2,30.21,26200.0,25.0602,25.0768,25.052,25.0602,26200.0
2010-07-09 14:35:00,30.21,30.21,30.19,30.21,34200.0,25.0602,25.0602,25.0437,25.0602,34200.0
2010-07-09 14:40:00,30.21,30.25,30.2,30.24,39800.0,25.0602,25.0934,25.052,25.0851,39800.0
2010-07-09 14:45:00,30.25,30.26,30.24,30.24,21300.0,25.0934,25.1017,25.0851,25.0851,21300.0
2010-07-09 14:50:00,30.25,30.31,30.25,30.3,63700.0,25.0934,25.1432,25.0934,25.1349,63700.0
2010-07-09 14:55:00,30.3,30.36,30.3,30.34,64700.0,25.1349,25.1847,25.1349,25.1681,64700.0
2010-07-09 15:00:00,30.34,30.36,30.33,30.33,23500.0,25.1681,25.1847,25.1598,25.1598,23500.0
2010-07-09 15:05:00,30.33,30.34,30.32,30.33,242000.0,25.1598,25.1681,25.1515,25.1598,242000.0
2010-07-09 15:10:00,30.32,30.37,30.32,30.36,121600.0,25.1515,25.193,25.1515,25.1847,121600.0
2010-07-09 15:15:00,30.36,30.36,30.34,30.35,48700.0,25.1847,25.1847,25.1681,25.1764,48700.0
2010-07-09 15:20:00,30.35,30.37,30.35,30.37,139100.0,25.1764,25.193,25.1764,25.193,139100.0
2010-07-09 15:25:00,30.37,30.38,30.28,30.3,47100.0,25.193,25.2013,25.1183,25.1349,47100.0
2010-07-09 15:30:00,30.3,30.32,30.27,30.31,112500.0,25.1349,25.1515,25.11,25.1432,112500.0
2010-07-09 15:35:00,30.31,30.37,30.31,30.36,90700.0,25.1432,25.193,25.1432,25.1847,90700.0
2010-07-09 15:40:00,30.36,30.39,30.36,30.38,96100.0,25.1847,25.2096,25.1847,25.2013,96100.0
2010-07-09 15:45:00,30.38,30.39,30.35,30.38,106800.0,25.2013,25.2096,25.1764,25.2013,106800.0
2010-07-09 15:50:00,30.38,30.4,30.35,30.39,280300.0,25.2013,25.2179,25.1764,25.2096,280300.0
2010-07-09 15:55:00,30.39,30.41,30.38,30.38,641300.0,25.2096,25.2262,25.2013,25.2013,641300.0
2010-07-12 09:30:00,30.25,30.35,30.24,30.32,125500.0,25.0934,25.1764,25.0851,25.1515,125500.0
2010-07-12 09:35:00,30.33,30.39,30.33,30.37,175700.0,25.1598,25.2096,25.1598,25.193,175700.0
2010-07-12 09:40:00,30.37,30.47,30.37,30.46,78500.0,25.193,25.2759,25.193,25.2676,78500.0
2010-07-12 09:45:00,30.47,30.54,30.46,30.51,288600.0,25.2759,25.334,25.2676,25.3091,288600.0
2010-07-12 09:50:00,30.51,30.53,30.45,30.46,278200.0,25.3091,25.3257,25.2593,25.2676,278200.0
2010-07-12 09:55:00,30.46,30.49,30.44,30.49,127000.0,25.2676,25.2925,25.251,25.2925,127000.0
2010-07-12 10:00:00,30.49,30.51,30.48,30.49,118900.0,25.2925,25.3091,25.2842,25.2925,118900.0
2010-07-12 10:05:00,30.49,30.49,30.37,30.37,380900.0,25.2925,25.2925,25.193,25.193,380900.0
2010-07-12 10:10:00,30.37,30.37,30.33,30.33,495200.0,25.193,25.193,25.1598,25.1598,495200.0
2010-07-12 10:15:00,30.33,30.36,30.32,30.35,134700.0,25.1598,25.1847,25.1515,25.1764,134700.0
2010-07-12 10:20:00,30.35,30.35,30.24,30.24,108300.0,25.1764,25.1764,25.0851,25.0851,108300.0
2010-07-12 10:25:00,30.25,30.28,30.25,30.26,95700.0,25.0934,25.1183,25.0934,25.1017,95700.0
2010-07-12 10:30:00,30.25,30.27,30.23,30.26,104700.0,25.0934,25.11,25.0768,25.1017,104700.0
2010-07-12 10:35:00,30.27,30.31,30.26,30.31,70600.0,25.11,25.1432,25.1017,25.1432,70600.0
2010-07-12 10:40:00,30.31,30.32,30.22,30.26,90200.0,25.1432,25.1515,25.0685,25.1017,90200.0
2010-07-12 10:45:00,30.25,30.28,30.23,30.26,60300.0,25.0934,25.1183,25.0768,25.1017,60300.0
2010-07-12 10:50:00,30.25,30.28,30.24,30.24,63900.0,25.0934,25.1183,25.0851,25.0851,63900.0
2010-07-12 10:55:00,30.25,30.29,30.23,30.29,161200.0,25.0934,25.1266,25.0768,25.1266,161200.0
2010-07-12 11:00:00,30.29,30.29,30.2,30.23,151300.0,25.1266,25.1266,25.052,25.0768,151300.0
2010-07-12 11:05:00,30.23,30.23,30.16,30.16,171100.0,25.0768,25.0768,25.0188,25.0188,171100.0
2010-07-12 11:10:00,30.17,30.22,30.15,30.22,101000.0,25.0271,25.0685,25.0105,25.0685,101000.0
2010-07-12 11:15:00,30.22,30.22,30.2,30.21,24000.0,25.0685,25.0685,25.052,25.0602,24000.0
2010-07-12 11:20:00,30.21,30.21,30.18,30.21,34500.0,25.0602,25.0602,25.0354,25.0602,34500.0
2010-07-12 11:25:00,30.21,30.22,30.19,30.21,29900.0,25.0602,25.0685,25.0437,25.0602,29900.0
2010-07-12 11:30:00,30.21,30.25,30.2,30.25,46600.0,25.0602,25.0934,25.052,25.0934,46600.0
2010-07-12 11:35:00,30.25,30.25,30.22,30.23,11900.0,25.0934,25.0934,25.0685,25.0768,11900.0
2010-07-12 11:40:00,30.23,30.24,30.22,30.23,13500.0,25.0768,25.0851,25.0685,25.0768,13500.0
2010-07-12 11:45:00,30.24,30.24,30.22,30.22,33900.0,25.0851,25.0851,25.0685,25.0685,33900.0
2010-07-12 11:50:00,30.22,30.24,30.21,30.24,34300.0,25.0685,25.0851,25.0602,25.0851,34300.0
2010-07-12 11:55:00,30.24,30.25,30.21,30.22,13400.0,25.0851,25.0934,25.0602,25.0685,13400.0
2010-07-12 12:00:00,30.22,30.26,30.22,30.25,56100.0,25.0685,25.1017,25.0685,25.0934,56100.0
2010-07-12 12:05:00,30.25,30.3,30.24,30.3,37700.0,25.0934,25.1349,25.0851,25.1349,37700.0
2010-07-12 12:10:00,30.3,30.34,30.29,30.32,13800.0,25.1349,25.1681,25.1266,25.1515,13800.0
2010-07-12 12:15:00,30.32,30.32,30.29,30.3,40400.0,25.1515,25.1515,25.1266,25.1349,40400.0
2010-07-12 12:20:00,30.3,30.32,30.29,30.3,22200.0,25.1349,25.1515,25.1266,25.1349,22200.0
2010-07-12 12:25:00,30.29,30.31,30.29,30.29,15600.0,25.1266,25.1432,25.1266,25.1266,15600.0
2010-07-12 12:30:00,30.29,30.3,30.27,30.29,26900.0,25.1266,25.1349,25.11,25.1266,26900.0
2010-07-12 12:35:00,30.29,30.34,30.28,30.34,96000.0,25.1266,25.1681,25.1183,25.1681,96000.0
2010-07-12 12:40:00,30.36,30.38,30.35,30.35,17700.0,25.1847,25.2013,25.1764,25.1764,17700.0
2010-07-12 12:45:00,30.34,30.35,30.31,30.32,34700.0,25.1681,25.1764,25.1432,25.1515,34700.0
2010-07-12 12:50:00,30.31,30.35,30.29,30.35,36500.0,25.1432,25.1764,25.1266,25.1764,36500.0
2010-07-12 12:55:00,30.35,30.35,30.25,30.25,446100.0,25.1764,25.1764,25.0934,25.0934,446100.0
2010-07-12 13:00:00,30.25,30.27,30.24,30.27,71800.0,25.0934,25.11,25.0851,25.11,71800.0
2010-07-12 13:05:00,30.27,30.31,30.25,30.3,28000.0,25.11,25.1432,25.0934,25.1349,28000.0
2010-07-12 13:10:00,30.3,30.33,30.29,30.32,36300.0,25.1349,25.1598,25.1266,25.1515,36300.0
2010-07-12 13:15:00,30.32,30.36,30.32,30.36,76700.0,25.1515,25.1847,25.1515,25.1847,76700.0
2010-07-12 13:20:00,30.35,30.36,30.33,30.33,10500.0,25.1764,25.1847,25.1598,25.1598,10500.0
2010-07-12 13:25:00,30.33,30.35,30.33,30.35,7000.0,25.1598,25.1764,25.1598,25.1764,7000.0
2010-07-12 13:30:00,30.36,30.38,30.34,30.38,32400.0,25.1847,25.2013,25.1681,25.2013,32400.0
2010-07-12 13:35:00,30.38,30.39,30.36,30.37,25700.0,25.2013,25.2096,25.1847,25.193,25700.0
2010-07-12 13:40:00,30.38,30.38,30.34,30.34,27700.0,25.2013,25.2013,25.1681,25.1681,27700.0
2010-07-12 13:45:00,30.34,30.36,30.34,30.36,21900.0,25.1681,25.1847,25.1681,25.1847,21900.0
2010-07-12 13:50:00,30.36,30.44,30.36,30.44,27300.0,25.1847,25.251,25.1847,25.251,27300.0
2010-07-12 13:55:00,30.45,30.45,30.42,30.44,12600.0,25.2593,25.2593,25.2344,25.251,12600.0
2010-07-12 14:00:00,30.44,30.44,30.43,30.44,12400.0,25.251,25.251,25.2427,25.251,12400.0
2010-07-12 14:05:00,30.44,30.44,30.39,30.4,49800.0,25.251,25.251,25.2096,25.2179,49800.0
2010-07-12 14:10:00,30.4,30.4,30.38,30.4,55100.0,25.2179,25.2179,25.2013,25.2179,55100.0
2010-07-12 14:15:00,30.4,30.43,30.35,30.36,19000.0,25.2179,25.2427,25.1764,25.1847,19000.0
2010-07-12 14:20:00,30.36,30.39,30.35,30.38,22600.0,25.1847,25.2096,25.1764,25.2013,22600.0
2010-07-12 14:25:00,30.38,30.38,30.34,30.38,37600.0,25.2013,25.2013,25.1681,25.2013,37600.0
2010-07-12 14:30:00,30.37,30.37,30.33,30.33,17000.0,25.193,25.193,25.1598,25.1598,17000.0
2010-07-12 14:35:00,30.33,30.39,30.33,30.38,30500.0,25.1598,25.2096,25.1598,25.2013,30500.0
2010-07-12 14:40:00,30.38,30.44,30.37,30.44,128800.0,25.2013,25.251,25.193,25.251,128800.0
2010-07-12 14:45:00,30.43,30.45,30.42,30.44,99900.0,25.2427,25.2593,25.2344,25.251,99900.0
2010-07-12 14:50:00,30.45,30.45,30.39,30.4,42200.0,25.2593,25.2593,25.2096,25.2179,42200.0
2010-07-12 14:55:00,30.39,30.44,30.39,30.41,61200.0,25.2096,25.251,25.2096,25.2262,61200.0
2010-07-12 15:00:00,30.42,30.43,30.38,30.41,127300.0,25.2344,25.2427,25.2013,25.2262,127300.0
2010-07-12 15:05:00,30.41,30.41,30.35,30.37,211300.0,25.2262,25.2262,25.1764,25.193,211300.0
2010-07-12 15:10:00,30.38,30.43,30.36,30.43,40800.0,25.2013,25.2427,25.1847,25.2427,40800.0
2010-07-12 15:15:00,30.44,30.45,30.38,30.43,154400.0,25.251,25.2593,25.2013,25.2427,154400.0
2010-07-12 15:20:00,30.42,30.47,30.41,30.45,41200.0,25.2344,25.2759,25.2262,25.2593,41200.0
2010-07-12 15:25:00,30.45,30.45,30.42,30.44,48300.0,25.2593,25.2593,25.2344,25.251,48300.0
2010-07-12 15:30:00,30.44,30.46,30.41,30.42,30400.0,25.251,25.2676,25.2262,25.2344,30400.0
2010-07-12 15:35:00,30.43,30.45,30.39,30.44,76900.0,25.2427,25.2593,25.2096,25.251,76900.0
2010-07-12 15:40:00,30.45,30.48,30.44,30.45,131300.0,25.2593,25.2842,25.251,25.2593,131300.0
2010-07-12 15:45:00,30.45,30.47,30.41,30.41,174800.0,25.2593,25.2759,25.2262,25.2262,174800.0
2010-07-12 15:50:00,30.41,30.42,30.38,30.41,91600.0,25.2262,25.2344,25.2013,25.2262,91600.0
2010-07-12 15:55:00,30.41,30.44,30.4,30.44,215100.0,25.2262,25.251,25.2179,25.251,215100.0
2010-07-13 09:30:00,30.84,30.84,30.74,30.76,120300.0,25.5829,25.5829,25.4999,25.5165,120300.0
2010-07-13 09:35:00,30.77,30.86,30.77,30.86,122700.0,25.5248,25.5994,25.5248,25.5994,122700.0
2010-07-13 09:40:00,30.87,30.89,30.79,30.85,163600.0,25.6077,25.6243,25.5414,25.5911,163600.0
2010-07-13 09:45:00,30.84,30.84,30.75,30.76,120100.0,25.5829,25.5829,25.5082,25.5165,120100.0
2010-07-13 09:50:00,30.76,30.85,30.75,30.8,85300.0,25.5165,25.5911,25.5082,25.5497,85300.0
2010-07-13 09:55:00,30.8,30.86,30.79,30.86,93100.0,25.5497,25.5994,25.5414,25.5994,93100.0
2010-07-13 10:00:00,30.86,30.98,30.86,30.96,385600.0,25.5994,25.699,25.5994,25.6824,385600.0
2010-07-13 10:05:00,30.96,31.0,30.95,30.96,84800.0,25.6824,25.7156,25.6741,25.6824,84800.0
2010-07-13 10:10:00,30.96,30.97,30.93,30.96,73700.0,25.6824,25.6907,25.6575,25.6824,73700.0
2010-07-13 10:15:00,30.95,30.97,30.94,30.94,64500.0,25.6741,25.6907,25.6658,25.6658,64500.0
2010-07-13 10:20:00,30.95,30.98,30.95,30.96,32900.0,25.6741,25.699,25.6741,25.6824,32900.0
2010-07-13 10:25:00,30.97,30.99,30.97,30.99,46500.0,25.6907,25.7073,25.6907,25.7073,46500.0
2010-07-13 10:30:00,30.99,30.99,30.91,30.91,78600.0,25.7073,25.7073,25.6409,25.6409,78600.0
2010-07-13 10:35:00,30.91,30.93,30.9,30.92,29200.0,25.6409,25.6575,25.6326,25.6492,29200.0
2010-07-13 10:40:00,30.92,30.92,30.88,30.92,51900.0,25.6492,25.6492,25.616,25.6492,51900.0
2010-07-13 10:45:00,30.92,30.94,30.91,30.94,50500.0,25.6492,25.6658,25.6409,25.6658,50500.0
2010-07-13 10:50:00,30.94,30.98,30.94,30.96,50600.0,25.6658,25.699,25.6658,25.6824,50600.0
2010-07-13 10:55:00,30.96,30.97,30.93,30.93,34000.0,25.6824,25.6907,25.6575,25.6575,34000.0
2010-07-13 11:00:00,30.93,30.96,30.92,30.95,45700.0,25.6575,25.6824,25.6492,25.6741,45700.0
2010-07-13 11:05:00,30.95,31.03,30.94,31.02,87100.0,25.6741,25.7405,25.6658,25.7322,87100.0
2010-07-13 11:10:00,31.02,31.05,31.01,31.05,67300.0,25.7322,25.7571,25.7239,25.7571,67300.0
2010-07-13 11:15:00,31.05,31.05,31.01,31.01,84300.0,25.7571,25.7571,25.7239,25.7239,84300.0
2010-07-13 11:20:00,31.01,31.02,30.99,31.02,33800.0,25.7239,25.7322,25.7073,25.7322,33800.0
2010-07-13 11:25:00,31.02,31.04,31.01,31.04,25400.0,25.7322,25.7488,25.7239,25.7488,25400.0
2010-07-13 11:30:00,31.04,31.15,31.03,31.15,68900.0,25.7488,25.84,25.7405,25.84,68900.0
2010-07-13 11:35:00,31.15,31.22,31.14,31.19,70900.0,25.84,25.8981,25.8317,25.8732,70900.0
2010-07-13 11:40:00,31.19,31.2,31.17,31.19,67500.0,25.8732,25.8815,25.8566,25.8732,67500.0
2010-07-13 11:45:00,31.19,31.21,31.14,31.14,35500.0,25.8732,25.8898,25.8317,25.8317,35500.0
2010-07-13 11:50:00,31.14,31.17,31.13,31.14,58500.0,25.8317,25.8566,25.8234,25.8317,58500.0
2010-07-13 11:55:00,31.14,31.14,31.1,31.12,94000.0,25.8317,25.8317,25.7985,25.8151,94000.0
2010-07-13 12:00:00,31.12,31.15,31.11,31.13,71000.0,25.8151,25.84,25.8068,25.8234,71000.0
2010-07-13 12:05:00,31.12,31.14,31.11,31.13,57000.0,25.8151,25.8317,25.8068,25.8234,57000.0
2010-07-13 12:10:00,31.13,31.15,31.12,31.13,75900.0,25.8234,25.84,25.8151,25.8234,75900.0
2010-07-13 12:15:00,31.13,31.13,31.12,31.12,4400.0,25.8234,25.8234,25.8151,25.8151,4400.0
2010-07-13 12:20:00,31.13,31.14,31.08,31.11,74700.0,25.8234,25.8317,25.7819,25.8068,74700.0
2010-07-13 12:25:00,31.11,31.18,31.11,31.17,69900.0,25.8068,25.8649,25.8068,25.8566,69900.0
2010-07-13 12:30:00,31.17,31.19,31.17,31.17,32300.0,25.8566,25.8732,25.8566,25.8566,32300.0
2010-07-13 12:35:00,31.17,31.19,31.16,31.17,15400.0,25.8566,25.8732,25.8483,25.8566,15400.0
2010-07-13 12:40:00,31.16,31.16,31.13,31.13,14800.0,25.8483,25.8483,25.8234,25.8234,14800.0
2010-07-13 12:45:00,31.12,31.12,31.1,31.11,14100.0,25.8151,25.8151,25.7985,25.8068,14100.0
2010-07-13 12:50:00,31.12,31.14,31.12,31.13,37300.0,25.8151,25.8317,25.8151,25.8234,37300.0
2010-07-13 12:55:00,31.14,31.15,31.06,31.06,853000.0,25.8317,25.84,25.7654,25.7654,853000.0
2010-07-13 13:00:00,31.07,31.14,31.06,31.13,140500.0,25.7736,25.8317,25.7654,25.8234,140500.0
2010-07-13 13:05:00,31.12,31.13,31.11,31.12,31200.0,25.8151,25.8234,25.8068,25.8151,31200.0
2010-07-13 13:10:00,31.12,31.12,31.05,31.06,28100.0,25.8151,25.8151,25.7571,25.7654,28100.0
2010-07-13 13:15:00,31.05,31.05,31.0,31.02,41000.0,25.7571,25.7571,25.7156,25.7322,41000.0
2010-07-13 13:20:00,31.02,31.05,31.0,31.03,153800.0,25.7322,25.7571,25.7156,25.7405,153800.0
2010-07-13 13:25:00,31.03,31.04,31.0,31.03,33500.0,25.7405,25.7488,25.7156,25.7405,33500.0
2010-07-13 13:30:00,31.03,31.06,31.03,31.04,79300.0,25.7405,25.7654,25.7405,25.7488,79300.0
2010-07-13 13:35:00,31.04,31.07,31.01,31.07,37600.0,25.7488,25.7736,25.7239,25.7736,37600.0
2010-07-13 13:40:00,31.06,31.07,31.04,31.07,31500.0,25.7654,25.7736,25.7488,25.7736,31500.0
2010-07-13 13:45:00,31.06,31.08,31.05,31.05,47600.0,25.7654,25.7819,25.7571,25.7571,47600.0
2010-07-13 13:50:00,31.04,31.05,31.02,31.02,33600.0,25.7488,25.7571,25.7322,25.7322,33600.0
2010-07-13 13:55:00,31.02,31.06,31.01,31.04,66900.0,25.7322,25.7654,25.7239,25.7488,66900.0
2010-07-13 14:00:00,31.05,31.12,31.03,31.12,188200.0,25.7571,25.8151,25.7405,25.8151,188200.0
2010-07-13 14:05:00,31.11,31.12,31.09,31.1,64800.0,25.8068,25.8151,25.7902,25.7985,64800.0
2010-07-13 14:10:00,31.1,31.13,31.09,31.13,77500.0,25.7985,25.8234,25.7902,25.8234,77500.0
2010-07-13 14:15:00,31.13,31.14,31.12,31.14,61300.0,25.8234,25.8317,25.8151,25.8317,61300.0
2010-07-13 14:20:00,31.15,31.15,31.1,31.12,107600.0,25.84,25.84,25.7985,25.8151,107600.0
2010-07-13 14:25:00,31.12,31.14,31.09,31.11,63800.0,25.8151,25.8317,25.7902,25.8068,63800.0
2010-07-13 14:30:00,31.11,31.16,31.11,31.14,126700.0,25.8068,25.8483,25.8068,25.8317,126700.0
2010-07-13 14:35:00,31.15,31.16,31.14,31.16,138700.0,25.84,25.8483,25.8317,25.8483,138700.0
2010-07-13 14:40:00,31.16,31.17,31.15,31.15,87300.0,25.8483,25.8566,25.84,25.84,87300.0
2010-07-13 14:45:00,31.15,31.18,31.15,31.18,63100.0,25.84,25.8649,25.84,25.8649,63100.0
2010-07-13 14:50:00,31.18,31.19,31.15,31.17,154200.0,25.8649,25.8732,25.84,25.8566,154200.0
2010-07-13 14:55:00,31.17,31.19,31.15,31.19,39900.0,25.8566,25.8732,25.84,25.8732,39900.0
2010-07-13 15:00:00,31.19,31.27,31.19,31.26,506700.0,25.8732,25.9396,25.8732,25.9313,506700.0
2010-07-13 15:05:00,31.26,31.28,31.25,31.25,219700.0,25.9313,25.9478,25.923,25.923,219700.0
2010-07-13 15:10:00,31.25,31.29,31.25,31.29,182800.0,25.923,25.9561,25.923,25.9561,182800.0
2010-07-13 15:15:00,31.29,31.31,31.27,31.28,140100.0,25.9561,25.9727,25.9396,25.9478,140100.0
2010-07-13 15:20:00,31.28,31.29,31.24,31.25,144400.0,25.9478,25.9561,25.9147,25.923,144400.0
2010-07-13 15:25:00,31.24,31.33,31.24,31.33,434300.0,25.9147,25.9893,25.9147,25.9893,434300.0
2010-07-13 15:30:00,31.33,31.33,31.28,31.3,166100.0,25.9893,25.9893,25.9478,25.9644,166100.0
2010-07-13 15:35:00,31.29,31.31,31.29,31.31,94900.0,25.9561,25.9727,25.9561,25.9727,94900.0
2010-07-13 15:40:00,31.32,31.33,31.3,31.3,145700.0,25.981,25.9893,25.9644,25.9644,145700.0
2010-07-13 15:45:00,31.31,31.34,31.29,31.3,606900.0,25.9727,25.9976,25.9561,25.9644,606900.0
2010-07-13 15:50:00,31.29,31.31,31.2,31.21,411700.0,25.9561,25.9727,25.8815,25.8898,411700.0
2010-07-13 15:55:00,31.21,31.22,31.17,31.19,1162400.0,25.8898,25.8981,25.8566,25.8732,1162400.0
2010-07-14 09:30:00,30.97,31.08,30.95,30.95,74800.0,25.6907,25.7819,25.6741,25.6741,74800.0
2010-07-14 09:35:00,30.96,30.99,30.88,30.89,78200.0,25.6824,25.7073,25.616,25.6243,78200.0
2010-07-14 09:40:00,30.89,30.93,30.83,30.91,94200.0,25.6243,25.6575,25.5746,25.6409,94200.0
2010-07-14 09:45:00,30.91,31.01,30.9,30.97,105000.0,25.6409,25.7239,25.6326,25.6907,105000.0
2010-07-14 09:50:00,30.97,30.98,30.85,30.86,57600.0,25.6907,25.699,25.5911,25.5994,57600.0
2010-07-14 09:55:00,30.88,30.89,30.85,30.88,31000.0,25.616,25.6243,25.5911,25.616,31000.0
2010-07-14 10:00:00,30.88,30.88,30.79,30.86,205500.0,25.616,25.616,25.5414,25.5994,205500.0
2010-07-14 10:05:00,30.86,30.92,30.85,30.91,112200.0,25.5994,25.6492,25.5911,25.6409,112200.0
2010-07-14 10:10:00,30.91,30.93,30.89,30.91,75300.0,25.6409,25.6575,25.6243,25.6409,75300.0
2010-07-14 10:15:00,30.91,30.93,30.87,30.91,124400.0,25.6409,25.6575,25.6077,25.6409,124400.0
2010-07-14 10:20:00,30.91,31.0,30.91,31.0,160700.0,25.6409,25.7156,25.6409,25.7156,160700.0
2010-07-14 10:25:00,31.01,31.06,30.99,31.0,54000.0,25.7239,25.7654,25.7073,25.7156,54000.0
2010-07-14 10:30:00,31.0,31.03,30.97,31.0,177800.0,25.7156,25.7405,25.6907,25.7156,177800.0
2010-07-14 10:35:00,30.99,31.01,30.94,30.95,108000.0,25.7073,25.7239,25.6658,25.6741,108000.0
2010-07-14 10:40:00,30.95,30.99,30.95,30.99,67200.0,25.6741,25.7073,25.6741,25.7073,67200.0
2010-07-14 10:45:00,30.99,31.06,30.98,31.01,295400.0,25.7073,25.7654,25.699,25.7239,295400.0
2010-07-14 10:50:00,31.02,31.03,30.97,30.98,75000.0,25.7322,25.7405,25.6907,25.699,75000.0
2010-07-14 10:55:00,30.96,31.03,30.96,31.03,86700.0,25.6824,25.7405,25.6824,25.7405,86700.0
2010-07-14 11:00:00,31.03,31.07,31.0,31.07,137900.0,25.7405,25.7736,25.7156,25.7736,137900.0
2010-07-14 11:05:00,31.05,31.08,31.02,31.04,58100.0,25.7571,25.7819,25.7322,25.7488,58100.0
2010-07-14 11:10:00,31.04,31.05,30.99,31.02,36100.0,25.7488,25.7571,25.7073,25.7322,36100.0
2010-07-14 11:15:00,31.02,31.06,31.02,31.06,51600.0,25.7322,25.7654,25.7322,25.7654,51600.0
2010-07-14 11:20:00,31.07,31.08,31.03,31.07,35200.0,25.7736,25.7819,25.7405,25.7736,35200.0
2010-07-14 11:25:00,31.06,31.07,31.03,31.04,65900.0,25.7654,25.7736,25.7405,25.7488,65900.0
2010-07-14 11:30:00,31.04,31.09,31.04,31.09,57900.0,25.7488,25.7902,25.7488,25.7902,57900.0
2010-07-14 11:35:00,31.08,31.09,31.05,31.09,46900.0,25.7819,25.7902,25.7571,25.7902,46900.0
2010-07-14 11:40:00,31.08,31.11,31.07,31.11,94800.0,25.7819,25.8068,25.7736,25.8068,94800.0
2010-07-14 11:45:00,31.12,31.16,31.11,31.15,81300.0,25.8151,25.8483,25.8068,25.84,81300.0
2010-07-14 11:50:00,31.15,31.15,31.13,31.13,46200.0,25.84,25.84,25.8234,25.8234,46200.0
2010-07-14 11:55:00,31.13,31.13,31.09,31.09,30300.0,25.8234,25.8234,25.7902,25.7902,30300.0
2010-07-14 12:00:00,31.09,31.1,31.07,31.07,264700.0,25.7902,25.7985,25.7736,25.7736,264700.0
2010-07-14 12:05:00,31.07,31.1,31.07,31.09,21000.0,25.7736,25.7985,25.7736,25.7902,21000.0
2010-07-14 12:10:00,31.09,31.1,31.06,31.07,32000.0,25.7902,25.7985,25.7654,25.7736,32000.0
2010-07-14 12:15:00,31.07,31.11,31.06,31.11,41800.0,25.7736,25.8068,25.7654,25.8068,41800.0
2010-07-14 12:20:00,31.11,31.12,31.09,31.12,25900.0,25.8068,25.8151,25.7902,25.8151,25900.0
2010-07-14 12:25:00,31.13,31.13,31.12,31.12,3500.0,25.8234,25.8234,25.8151,25.8151,3500.0
2010-07-14 12:30:00,31.12,31.15,31.11,31.15,13300.0,25.8151,25.84,25.8068,25.84,13300.0
2010-07-14 12:35:00,31.14,31.15,31.14,31.14,9100.0,25.8317,25.84,25.8317,25.8317,9100.0
2010-07-14 12:40:00,31.13,31.15,31.12,31.14,27000.0,25.8234,25.84,25.8151,25.8317,27000.0
2010-07-14 12:45:00,31.14,31.15,31.11,31.12,20100.0,25.8317,25.84,25.8068,25.8151,20100.0
2010-07-14 12:50:00,31.11,31.11,31.07,31.07,6700.0,25.8068,25.8068,25.7736,25.7736,6700.0
2010-07-14 12:55:00,31.07,31.1,31.07,31.09,18600.0,25.7736,25.7985,25.7736,25.7902,18600.0
2010-07-14 13:00:00,31.1,31.11,31.07,31.08,68500.0,25.7985,25.8068,25.7736,25.7819,68500.0
2010-07-14 13:05:00,31.06,31.08,31.05,31.07,16100.0,25.7654,25.7819,25.7571,25.7736,16100.0
2010-07-14 13:10:00,31.07,31.11,31.05,31.09,36300.0,25.7736,25.8068,25.7571,25.7902,36300.0
2010-07-14 13:15:00,31.09,31.09,31.08,31.09,19500.0,25.7902,25.7902,25.7819,25.7902,19500.0
2010-07-14 13:20:00,31.09,31.13,31.07,31.07,296300.0,25.7902,25.8234,25.7736,25.7736,296300.0
2010-07-14 13:25:00,31.08,31.09,31.08,31.08,37100.0,25.7819,25.7902,25.7819,25.7819,37100.0
2010-07-14 13:30:00,31.09,31.11,31.08,31.09,51400.0,25.7902,25.8068,25.7819,25.7902,51400.0
2010-07-14 13:35:00,31.08,31.08,31.05,31.07,16300.0,25.7819,25.7819,25.7571,25.7736,16300.0
2010-07-14 13:40:00,31.05,31.05,31.02,31.02,30400.0,25.7571,25.7571,25.7322,25.7322,30400.0
2010-07-14 13:45:00,31.02,31.03,31.0,31.01,46700.0,25.7322,25.7405,25.7156,25.7239,46700.0
2010-07-14 13:50:00,31.0,31.0,30.91,30.91,395800.0,25.7156,25.7156,25.6409,25.6409,395800.0
2010-07-14 13:55:00,30.92,30.97,30.92,30.96,76500.0,25.6492,25.6907,25.6492,25.6824,76500.0
2010-07-14 14:00:00,30.96,30.97,30.89,30.94,214000.0,25.6824,25.6907,25.6243,25.6658,214000.0
2010-07-14 14:05:00,30.94,30.95,30.84,30.91,141400.0,25.6658,25.6741,25.5829,25.6409,141400.0
2010-07-14 14:10:00,30.9,30.94,30.85,30.86,111700.0,25.6326,25.6658,25.5911,25.5994,111700.0
2010-07-14 14:15:00,30.85,30.9,30.84,30.88,112700.0,25.5911,25.6326,25.5829,25.616,112700.0
2010-07-14 14:20:00,30.89,30.9,30.8,30.8,78400.0,25.6243,25.6326,25.5497,25.5497,78400.0
2010-07-14 14:25:00,30.8,30.84,30.79,30.82,128500.0,25.5497,25.5829,25.5414,25.5663,128500.0
2010-07-14 14:30:00,30.82,30.88,30.8,30.85,103900.0,25.5663,25.616,25.5497,25.5911,103900.0
2010-07-14 14:35:00,30.86,30.9,30.84,30.86,201600.0,25.5994,25.6326,25.5829,25.5994,201600.0
2010-07-14 14:40:00,30.86,30.89,30.83,30.85,23900.0,25.5994,25.6243,25.5746,25.5911,23900.0
2010-07-14 14:45:00,30.85,30.91,30.84,30.88,80600.0,25.5911,25.6409,25.5829,25.616,80600.0
2010-07-14 14:50:00,30.89,30.91,30.87,30.88,14100.0,25.6243,25.6409,25.6077,25.616,14100.0
2010-07-14 14:55:00,30.89,30.92,30.88,30.92,93200.0,25.6243,25.6492,25.616,25.6492,93200.0
2010-07-14 15:00:00,30.93,30.98,30.92,30.97,89900.0,25.6575,25.699,25.6492,25.6907,89900.0
2010-07-14 15:05:00,30.96,30.97,30.89,30.9,29000.0,25.6824,25.6907,25.6243,25.6326,29000.0
2010-07-14 15:10:00,30.9,30.91,30.88,30.88,89500.0,25.6326,25.6409,25.616,25.616,89500.0
2010-07-14 15:15:00,30.88,30.97,30.88,30.95,120900.0,25.616,25.6907,25.616,25.6741,120900.0
2010-07-14 15:20:00,30.95,30.97,30.93,30.96,71300.0,25.6741,25.6907,25.6575,25.6824,71300.0
2010-07-14 15:25:00,30.97,31.02,30.97,30.98,87700.0,25.6907,25.7322,25.6907,25.699,87700.0
2010-07-14 15:30:00,30.97,30.99,30.92,30.95,137100.0,25.6907,25.7073,25.6492,25.6741,137100.0
2010-07-14 15:35:00,30.96,30.96,30.93,30.93,123000.0,25.6824,25.6824,25.6575,25.6575,123000.0
2010-07-14 15:40:00,30.92,30.92,30.86,30.87,228500.0,25.6492,25.6492,25.5994,25.6077,228500.0
2010-07-14 15:45:00,30.88,30.97,30.88,30.97,313000.0,25.616,25.6907,25.616,25.6907,313000.0
2010-07-14 15:50:00,30.97,30.99,30.93,30.98,244600.0,25.6907,25.7073,25.6575,25.699,244600.0
2010-07-14 15:55:00,30.98,31.03,30.93,31.01,825400.0,25.699,25.7405,25.6575,25.7239,825400.0
2010-07-15 09:30:00,30.98,31.05,30.98,31.04,44600.0,25.699,25.7571,25.699,25.7488,44600.0
2010-07-15 09:35:00,31.04,31.07,31.0,31.01,53000.0,25.7488,25.7736,25.7156,25.7239,53000.0
2010-07-15 09:40:00,31.0,31.0,30.95,30.95,32700.0,25.7156,25.7156,25.6741,25.6741,32700.0
2010-07-15 09:45:00,30.93,30.98,30.93,30.96,52200.0,25.6575,25.699,25.6575,25.6824,52200.0
2010-07-15 09:50:00,30.95,31.0,30.9,30.94,163700.0,25.6741,25.7156,25.6326,25.6658,163700.0
2010-07-15 09:55:00,30.94,30.98,30.92,30.97,60100.0,25.6658,25.699,25.6492,25.6907,60100.0
2010-07-15 10:00:00,30.97,30.98,30.78,30.8,349800.0,25.6907,25.699,25.5331,25.5497,349800.0
2010-07-15 10:05:00,30.81,30.84,30.76,30.79,105200.0,25.558,25.5829,25.5165,25.5414,105200.0
2010-07-15 10:10:00,30.78,30.86,30.68,30.74,334700.0,25.5331,25.5994,25.4501,25.4999,334700.0
2010-07-15 10:15:00,30.74,30.75,30.64,30.67,206500.0,25.4999,25.5082,25.4169,25.4418,206500.0
2010-07-15 10:20:00,30.67,30.72,30.61,30.68,232700.0,25.4418,25.4833,25.3921,25.4501,232700.0
2010-07-15 10:25:00,30.68,30.73,30.66,30.73,55000.0,25.4501,25.4916,25.4335,25.4916,55000.0
2010-07-15 10:30:00,30.73,30.75,30.7,30.71,64200.0,25.4916,25.5082,25.4667,25.475,64200.0
2010-07-15 10:35:00,30.71,30.76,30.7,30.76,63900.0,25.475,25.5165,25.4667,25.5165,63900.0
2010-07-15 10:40:00,30.75,30.75,30.7,30.74,58600.0,25.5082,25.5082,25.4667,25.4999,58600.0
2010-07-15 10:45:00,30.73,30.79,30.72,30.77,91600.0,25.4916,25.5414,25.4833,25.5248,91600.0
2010-07-15 10:50:00,30.76,30.79,30.75,30.78,64300.0,25.5165,25.5414,25.5082,25.5331,64300.0
2010-07-15 10:55:00,30.78,30.79,30.75,30.78,39400.0,25.5331,25.5414,25.5082,25.5331,39400.0
2010-07-15 11:00:00,30.78,30.83,30.76,30.77,504400.0,25.5331,25.5746,25.5165,25.5248,504400.0
2010-07-15 11:05:00,30.77,30.77,30.72,30.74,62900.0,25.5248,25.5248,25.4833,25.4999,62900.0
2010-07-15 11:10:00,30.75,30.77,30.74,30.77,22300.0,25.5082,25.5248,25.4999,25.5248,22300.0
2010-07-15 11:15:00,30.78,30.81,30.78,30.81,32900.0,25.5331,25.558,25.5331,25.558,32900.0
2010-07-15 11:20:00,30.81,30.88,30.81,30.87,100900.0,25.558,25.616,25.558,25.6077,100900.0
2010-07-15 11:25:00,30.87,30.87,30.84,30.86,48100.0,25.6077,25.6077,25.5829,25.5994,48100.0
2010-07-15 11:30:00,30.86,30.86,30.82,30.82,27300.0,25.5994,25.5994,25.5663,25.5663,27300.0
2010-07-15 11:35:00,30.82,30.88,30.82,30.88,31700.0,25.5663,25.616,25.5663,25.616,31700.0
2010-07-15 11:40:00,30.89,30.9,30.87,30.88,40200.0,25.6243,25.6326,25.6077,25.616,40200.0
2010-07-15 11:45:00,30.88,30.88,30.82,30.83,81400.0,25.616,25.616,25.5663,25.5746,81400.0
2010-07-15 11:50:00,30.83,30.86,30.82,30.86,84100.0,25.5746,25.5994,25.5663,25.5994,84100.0
2010-07-15 11:55:00,30.85,30.87,30.81,30.81,62600.0,25.5911,25.6077,25.558,25.558,62600.0
2010-07-15 12:00:00,30.81,30.81,30.77,30.77,49500.0,25.558,25.558,25.5248,25.5248,49500.0
2010-07-15 12:05:00,30.77,30.82,30.77,30.77,17700.0,25.5248,25.5663,25.5248,25.5248,17700.0
2010-07-15 12:10:00,30.77,30.83,30.77,30.82,20400.0,25.5248,25.5746,25.5248,25.5663,20400.0
2010-07-15 12:15:00,30.82,30.83,30.78,30.79,73500.0,25.5663,25.5746,25.5331,25.5414,73500.0
2010-07-15 12:20:00,30.78,30.78,30.74,30.75,10800.0,25.5331,25.5331,25.4999,25.5082,10800.0
2010-07-15 12:25:00,30.75,30.77,30.74,30.76,65200.0,25.5082,25.5248,25.4999,25.5165,65200.0
2010-07-15 12:30:00,30.75,30.8,30.75,30.79,235600.0,25.5082,25.5497,25.5082,25.5414,235600.0
2010-07-15 12:35:00,30.79,30.79,30.76,30.76,17600.0,25.5414,25.5414,25.5165,25.5165,17600.0
2010-07-15 12:40:00,30.77,30.77,30.74,30.77,44000.0,25.5248,25.5248,25.4999,25.5248,44000.0
2010-07-15 12:45:00,30.77,30.8,30.76,30.79,18400.0,25.5248,25.5497,25.5165,25.5414,18400.0
2010-07-15 12:50:00,30.79,30.84,30.79,30.84,8800.0,25.5414,25.5829,25.5414,25.5829,8800.0
2010-07-15 12:55:00,30.85,30.85,30.8,30.8,25200.0,25.5911,25.5911,25.5497,25.5497,25200.0
2010-07-15 13:00:00,30.81,30.87,30.81,30.86,241900.0,25.558,25.6077,25.558,25.5994,241900.0
2010-07-15 13:05:00,30.86,30.93,30.84,30.91,607500.0,25.5994,25.6575,25.5829,25.6409,607500.0
2010-07-15 13:10:00,30.9,30.91,30.87,30.89,113900.0,25.6326,25.6409,25.6077,25.6243,113900.0
2010-07-15 13:15:00,30.89,30.96,30.88,30.96,62600.0,25.6243,25.6824,25.616,25.6824,62600.0
2010-07-15 13:20:00,30.97,30.99,30.96,30.98,27600.0,25.6907,25.7073,25.6824,25.699,27600.0
2010-07-15 13:25:00,30.99,31.03,30.98,30.98,35700.0,25.7073,25.7405,25.699,25.699,35700.0
2010-07-15 13:30:00,30.98,31.02,30.94,30.95,40600.0,25.699,25.7322,25.6658,25.6741,40600.0
2010-07-15 13:35:00,30.95,30.99,30.94,30.98,22900.0,25.6741,25.7073,25.6658,25.699,22900.0
2010-07-15 13:40:00,30.98,30.99,30.95,30.95,44400.0,25.699,25.7073,25.6741,25.6741,44400.0
2010-07-15 13:45:00,30.95,31.0,30.95,30.99,46300.0,25.6741,25.7156,25.6741,25.7073,46300.0
2010-07-15 13:50:00,30.99,30.99,30.95,30.95,31300.0,25.7073,25.7073,25.6741,25.6741,31300.0
2010-07-15 13:55:00,30.95,30.98,30.95,30.97,24700.0,25.6741,25.699,25.6741,25.6907,24700.0
2010-07-15 14:00:00,30.96,30.99,30.93,30.97,47400.0,25.6824,25.7073,25.6575,25.6907,47400.0
2010-07-15 14:05:00,30.96,30.96,30.9,30.91,38700.0,25.6824,25.6824,25.6326,25.6409,38700.0
2010-07-15 14:10:00,30.9,30.92,30.89,30.91,26700.0,25.6326,25.6492,25.6243,25.6409,26700.0
2010-07-15 14:15:00,30.91,30.99,30.91,30.99,627500.0,25.6409,25.7073,25.6409,25.7073,627500.0
2010-07-15 14:20:00,30.99,31.0,30.94,30.96,71500.0,25.7073,25.7156,25.6658,25.6824,71500.0
2010-07-15 14:25:00,30.95,31.01,30.95,31.01,164400.0,25.6741,25.7239,25.6741,25.7239,164400.0
2010-07-15 14:30:00,31.02,31.04,31.0,31.0,50200.0,25.7322,25.7488,25.7156,25.7156,50200.0
2010-07-15 14:35:00,31.0,31.03,30.97,31.01,106300.0,25.7156,25.7405,25.6907,25.7239,106300.0
2010-07-15 14:40:00,31.0,31.02,30.98,30.98,43900.0,25.7156,25.7322,25.699,25.699,43900.0
2010-07-15 14:45:00,30.98,31.04,30.97,31.02,63600.0,25.699,25.7488,25.6907,25.7322,63600.0
2010-07-15 14:50:00,31.02,31.02,30.99,30.99,53200.0,25.7322,25.7322,25.7073,25.7073,53200.0
2010-07-15 14:55:00,30.99,31.01,30.94,30.95,56600.0,25.7073,25.7239,25.6658,25.6741,56600.0
2010-07-15 15:00:00,30.95,30.98,30.95,30.96,71800.0,25.6741,25.699,25.6741,25.6824,71800.0
2010-07-15 15:05:00,30.96,30.97,30.87,30.87,134700.0,25.6824,25.6907,25.6077,25.6077,134700.0
2010-07-15 15:10:00,30.87,30.87,30.81,30.81,186400.0,25.6077,25.6077,25.558,25.558,186400.0
2010-07-15 15:15:00,30.81,30.87,30.8,30.85,93400.0,25.558,25.6077,25.5497,25.5911,93400.0
2010-07-15 15:20:00,30.84,30.88,30.79,30.83,128500.0,25.5829,25.616,25.5414,25.5746,128500.0
2010-07-15 15:25:00,30.84,30.92,30.81,30.92,262500.0,25.5829,25.6492,25.558,25.6492,262500.0
2010-07-15 15:30:00,30.92,31.01,30.91,30.95,194500.0,25.6492,25.7239,25.6409,25.6741,194500.0
2010-07-15 15:35:00,30.95,31.06,30.92,31.02,221500.0,25.6741,25.7654,25.6492,25.7322,221500.0
2010-07-15 15:40:00,31.02,31.08,30.99,31.06,175000.0,25.7322,25.7819,25.7073,25.7654,175000.0
2010-07-15 15:45:00,31.07,31.18,31.06,31.11,882200.0,25.7736,25.8649,25.7654,25.8068,882200.0
2010-07-15 15:50:00,31.12,31.19,31.11,31.17,411900.0,25.8151,25.8732,25.8068,25.8566,411900.0
2010-07-15 15:55:00,31.16,31.18,31.11,31.13,506300.0,25.8483,25.8649,25.8068,25.8234,506300.0
2010-07-16 09:30:00,30.93,31.0,30.85,30.92,596800.0,25.6575,25.7156,25.5911,25.6492,596800.0
2010-07-16 09:35:00,30.92,30.99,30.86,30.86,97000.0,25.6492,25.7073,25.5994,25.5994,97000.0
2010-07-16 09:40:00,30.86,30.9,30.78,30.79,260800.0,25.5994,25.6326,25.5331,25.5414,260800.0
2010-07-16 09:45:00,30.78,30.8,30.71,30.75,82800.0,25.5331,25.5497,25.475,25.5082,82800.0
2010-07-16 09:50:00,30.76,30.81,30.67,30.67,266800.0,25.5165,25.558,25.4418,25.4418,266800.0
2010-07-16 09:55:00,30.67,30.68,30.49,30.54,311000.0,25.4418,25.4501,25.2925,25.334,311000.0
2010-07-16 10:00:00,30.52,30.55,30.51,30.52,300500.0,25.3174,25.3423,25.3091,25.3174,300500.0
2010-07-16 10:05:00,30.52,30.54,30.38,30.42,235900.0,25.3174,25.334,25.2013,25.2344,235900.0
2010-07-16 10:10:00,30.42,30.47,30.42,30.46,85800.0,25.2344,25.2759,25.2344,25.2676,85800.0
2010-07-16 10:15:00,30.45,30.51,30.42,30.49,57700.0,25.2593,25.3091,25.2344,25.2925,57700.0
2010-07-16 10:20:00,30.49,30.51,30.46,30.5,96300.0,25.2925,25.3091,25.2676,25.3008,96300.0
2010-07-16 10:25:00,30.49,30.49,30.43,30.47,109400.0,25.2925,25.2925,25.2427,25.2759,109400.0
2010-07-16 10:30:00,30.48,30.48,30.41,30.44,154600.0,25.2842,25.2842,25.2262,25.251,154600.0
2010-07-16 10:35:00,30.43,30.45,30.4,30.44,35200.0,25.2427,25.2593,25.2179,25.251,35200.0
2010-07-16 10:40:00,30.43,30.49,30.42,30.49,72900.0,25.2427,25.2925,25.2344,25.2925,72900.0
2010-07-16 10:45:00,30.49,30.51,30.47,30.47,41600.0,25.2925,25.3091,25.2759,25.2759,41600.0
2010-07-16 10:50:00,30.46,30.5,30.46,30.47,39900.0,25.2676,25.3008,25.2676,25.2759,39900.0
2010-07-16 10:55:00,30.47,30.51,30.46,30.5,26800.0,25.2759,25.3091,25.2676,25.3008,26800.0
2010-07-16 11:00:00,30.5,30.52,30.45,30.45,33000.0,25.3008,25.3174,25.2593,25.2593,33000.0
2010-07-16 11:05:00,30.44,30.46,30.42,30.43,99000.0,25.251,25.2676,25.2344,25.2427,99000.0
2010-07-16 11:10:00,30.43,30.44,30.41,30.42,48200.0,25.2427,25.251,25.2262,25.2344,48200.0
2010-07-16 11:15:00,30.43,30.43,30.39,30.39,42600.0,25.2427,25.2427,25.2096,25.2096,42600.0
2010-07-16 11:20:00,30.38,30.38,30.29,30.32,106600.0,25.2013,25.2013,25.1266,25.1515,106600.0
2010-07-16 11:25:00,30.33,30.36,30.31,30.36,66700.0,25.1598,25.1847,25.1432,25.1847,66700.0
2010-07-16 11:30:00,30.36,30.36,30.32,30.33,84100.0,25.1847,25.1847,25.1515,25.1598,84100.0
2010-07-16 11:35:00,30.32,30.34,30.26,30.32,70200.0,25.1515,25.1681,25.1017,25.1515,70200.0
2010-07-16 11:40:00,30.31,30.36,30.3,30.35,70100.0,25.1432,25.1847,25.1349,25.1764,70100.0
2010-07-16 11:45:00,30.35,30.36,30.3,30.32,29300.0,25.1764,25.1847,25.1349,25.1515,29300.0
2010-07-16 11:50:00,30.32,30.33,30.26,30.26,25500.0,25.1515,25.1598,25.1017,25.1017,25500.0
2010-07-16 11:55:00,30.26,30.3,30.22,30.24,44600.0,25.1017,25.1349,25.0685,25.0851,44600.0
2010-07-16 12:00:00,30.23,30.26,30.23,30.25,210400.0,25.0768,25.1017,25.0768,25.0934,210400.0
2010-07-16 12:05:00,30.25,30.27,30.22,30.27,95800.0,25.0934,25.11,25.0685,25.11,95800.0
2010-07-16 12:10:00,30.27,30.31,30.23,30.23,60700.0,25.11,25.1432,25.0768,25.0768,60700.0
2010-07-16 12:15:00,30.23,30.24,30.18,30.2,85300.0,25.0768,25.0851,25.0354,25.052,85300.0
2010-07-16 12:20:00,30.19,30.21,30.17,30.2,71500.0,25.0437,25.0602,25.0271,25.052,71500.0
2010-07-16 12:25:00,30.2,30.24,30.19,30.23,119700.0,25.052,25.0851,25.0437,25.0768,119700.0
2010-07-16 12:30:00,30.23,30.24,30.2,30.21,56400.0,25.0768,25.0851,25.052,25.0602,56400.0
2010-07-16 12:35:00,30.21,30.21,30.18,30.19,29900.0,25.0602,25.0602,25.0354,25.0437,29900.0
2010-07-16 12:40:00,30.2,30.24,30.2,30.23,10900.0,25.052,25.0851,25.052,25.0768,10900.0
2010-07-16 12:45:00,30.24,30.25,30.2,30.24,23800.0,25.0851,25.0934,25.052,25.0851,23800.0
2010-07-16 12:50:00,30.24,30.25,30.22,30.23,25500.0,25.0851,25.0934,25.0685,25.0768,25500.0
2010-07-16 12:55:00,30.23,30.24,30.18,30.2,27900.0,25.0768,25.0851,25.0354,25.052,27900.0
2010-07-16 13:00:00,30.21,30.22,30.18,30.19,41400.0,25.0602,25.0685,25.0354,25.0437,41400.0
2010-07-16 13:05:00,30.19,30.23,30.19,30.21,43400.0,25.0437,25.0768,25.0437,25.0602,43400.0
2010-07-16 13:10:00,30.2,30.24,30.19,30.21,32700.0,25.052,25.0851,25.0437,25.0602,32700.0
2010-07-16 13:15:00,30.21,30.26,30.21,30.24,28300.0,25.0602,25.1017,25.0602,25.0851,28300.0
2010-07-16 13:20:00,30.24,30.24,30.19,30.21,31100.0,25.0851,25.0851,25.0437,25.0602,31100.0
2010-07-16 13:25:00,30.21,30.21,30.17,30.18,73500.0,25.0602,25.0602,25.0271,25.0354,73500.0
2010-07-16 13:30:00,30.17,30.25,30.17,30.24,40400.0,25.0271,25.0934,25.0271,25.0851,40400.0
2010-07-16 13:35:00,30.24,30.27,30.22,30.23,27400.0,25.0851,25.11,25.0685,25.0768,27400.0
2010-07-16 13:40:00,30.22,30.22,30.16,30.17,142200.0,25.0685,25.0685,25.0188,25.0271,142200.0
2010-07-16 13:45:00,30.17,30.2,30.13,30.2,127500.0,25.0271,25.052,24.9939,25.052,127500.0
2010-07-16 13:50:00,30.2,30.2,30.12,30.14,40600.0,25.052,25.052,24.9856,25.0022,40600.0
2010-07-16 13:55:00,30.14,30.18,30.14,30.17,24200.0,25.0022,25.0354,25.0022,25.0271,24200.0
2010-07-16 14:00:00,30.16,30.2,30.14,30.19,87700.0,25.0188,25.052,25.0022,25.0437,87700.0
2010-07-16 14:05:00,30.19,30.2,30.16,30.19,19600.0,25.0437,25.052,25.0188,25.0437,19600.0
2010-07-16 14:10:00,30.2,30.22,30.17,30.18,71600.0,25.052,25.0685,25.0271,25.0354,71600.0
2010-07-16 14:15:00,30.19,30.19,30.14,30.14,44500.0,25.0437,25.0437,25.0022,25.0022,44500.0
2010-07-16 14:20:00,30.14,30.18,30.13,30.16,43100.0,25.0022,25.0354,24.9939,25.0188,43100.0
2010-07-16 14:25:00,30.16,30.19,30.14,30.15,38900.0,25.0188,25.0437,25.0022,25.0105,38900.0
2010-07-16 14:30:00,30.15,30.18,30.13,30.17,55800.0,25.0105,25.0354,24.9939,25.0271,55800.0
2010-07-16 14:35:00,30.17,30.17,30.11,30.12,302000.0,25.0271,25.0271,24.9773,24.9856,302000.0
2010-07-16 14:40:00,30.13,30.14,30.09,30.1,87600.0,24.9939,25.0022,24.9607,24.969,87600.0
2010-07-16 14:45:00,30.11,30.15,30.11,30.12,51200.0,24.9773,25.0105,24.9773,24.9856,51200.0
2010-07-16 14:50:00,30.12,30.14,30.08,30.13,109300.0,24.9856,25.0022,24.9524,24.9939,109300.0
2010-07-16 14:55:00,30.12,30.13,30.09,30.1,55700.0,24.9856,24.9939,24.9607,24.969,55700.0
2010-07-16 15:00:00,30.1,30.13,30.09,30.12,114600.0,24.969,24.9939,24.9607,24.9856,114600.0
2010-07-16 15:05:00,30.13,30.15,30.08,30.09,131100.0,24.9939,25.0105,24.9524,24.9607,131100.0
2010-07-16 15:10:00,30.09,30.1,30.05,30.1,112900.0,24.9607,24.969,24.9275,24.969,112900.0
2010-07-16 15:15:00,30.1,30.1,30.05,30.06,92500.0,24.969,24.969,24.9275,24.9358,92500.0
2010-07-16 15:20:00,30.06,30.07,29.99,29.99,267100.0,24.9358,24.9441,24.8777,24.8777,267100.0
2010-07-16 15:25:00,29.99,30.02,29.97,30.01,294600.0,24.8777,24.9026,24.8612,24.8943,294600.0
2010-07-16 15:30:00,30.01,30.04,30.0,30.04,134100.0,24.8943,24.9192,24.886,24.9192,134100.0
2010-07-16 15:35:00,30.04,30.11,30.03,30.04,113100.0,24.9192,24.9773,24.9109,24.9192,113100.0
2010-07-16 15:40:00,30.04,30.07,30.02,30.04,144900.0,24.9192,24.9441,24.9026,24.9192,144900.0
2010-07-16 15:45:00,30.04,30.05,29.97,29.98,346900.0,24.9192,24.9275,24.8612,24.8695,346900.0
2010-07-16 15:50:00,29.98,30.08,29.97,30.07,614300.0,24.8695,24.9524,24.8612,24.9441,614300.0
2010-07-16 15:55:00,30.07,30.09,30.0,30.03,1307900.0,24.9441,24.9607,24.886,24.9109,1307900.0
2010-07-19 09:30:00,30.09,30.27,30.09,30.26,101300.0,24.9607,25.11,24.9607,25.1017,101300.0
2010-07-19 09:35:00,30.26,30.34,30.25,30.25,102800.0,25.1017,25.1681,25.0934,25.0934,102800.0
2010-07-19 09:40:00,30.26,30.32,30.21,30.3,121700.0,25.1017,25.1515,25.0602,25.1349,121700.0
2010-07-19 09:45:00,30.3,30.35,30.3,30.32,130300.0,25.1349,25.1764,25.1349,25.1515,130300.0
2010-07-19 09:50:00,30.31,30.38,30.3,30.34,64600.0,25.1432,25.2013,25.1349,25.1681,64600.0
2010-07-19 09:55:00,30.35,30.36,30.29,30.29,114400.0,25.1764,25.1847,25.1266,25.1266,114400.0
2010-07-19 10:00:00,30.31,30.31,30.24,30.29,70100.0,25.1432,25.1432,25.0851,25.1266,70100.0
2010-07-19 10:05:00,30.3,30.34,30.21,30.22,48100.0,25.1349,25.1681,25.0602,25.0685,48100.0
2010-07-19 10:10:00,30.21,30.22,30.14,30.2,46000.0,25.0602,25.0685,25.0022,25.052,46000.0
2010-07-19 10:15:00,30.2,30.2,30.14,30.14,42700.0,25.052,25.052,25.0022,25.0022,42700.0
2010-07-19 10:20:00,30.15,30.17,30.07,30.07,82000.0,25.0105,25.0271,24.9441,24.9441,82000.0
2010-07-19 10:25:00,30.07,30.09,30.01,30.01,148000.0,24.9441,24.9607,24.8943,24.8943,148000.0
2010-07-19 10:30:00,30.0,30.1,30.0,30.04,73300.0,24.886,24.969,24.886,24.9192,73300.0
2010-07-19 10:35:00,30.04,30.09,30.03,30.03,40300.0,24.9192,24.9607,24.9109,24.9109,40300.0
2010-07-19 10:40:00,30.03,30.06,29.99,30.06,106800.0,24.9109,24.9358,24.8777,24.9358,106800.0
2010-07-19 10:45:00,30.06,30.06,29.95,29.96,77800.0,24.9358,24.9358,24.8446,24.8529,77800.0
2010-07-19 10:50:00,29.96,29.99,29.9,29.98,87200.0,24.8529,24.8777,24.8031,24.8695,87200.0
2010-07-19 10:55:00,29.98,30.07,29.95,30.06,63000.0,24.8695,24.9441,24.8446,24.9358,63000.0
2010-07-19 11:00:00,30.06,30.16,30.05,30.14,32600.0,24.9358,25.0188,24.9275,25.0022,32600.0
2010-07-19 11:05:00,30.15,30.16,30.12,30.12,61900.0,25.0105,25.0188,24.9856,24.9856,61900.0
2010-07-19 11:10:00,30.12,30.13,30.09,30.11,55400.0,24.9856,24.9939,24.9607,24.9773,55400.0
2010-07-19 11:15:00,30.12,30.18,30.11,30.16,56900.0,24.9856,25.0354,24.9773,25.0188,56900.0
2010-07-19 11:20:00,30.15,30.2,30.15,30.2,34700.0,25.0105,25.052,25.0105,25.052,34700.0
2010-07-19 11:25:00,30.21,30.22,30.17,30.18,40800.0,25.0602,25.0685,25.0271,25.0354,40800.0
2010-07-19 11:30:00,30.18,30.2,30.16,30.16,39600.0,25.0354,25.052,25.0188,25.0188,39600.0
2010-07-19 11:35:00,30.16,30.16,30.12,30.13,21000.0,25.0188,25.0188,24.9856,24.9939,21000.0
2010-07-19 11:40:00,30.12,30.16,30.11,30.15,35400.0,24.9856,25.0188,24.9773,25.0105,35400.0
2010-07-19 11:45:00,30.15,30.17,30.13,30.17,29000.0,25.0105,25.0271,24.9939,25.0271,29000.0
2010-07-19 11:50:00,30.17,30.25,30.17,30.24,35200.0,25.0271,25.0934,25.0271,25.0851,35200.0
2010-07-19 11:55:00,30.24,30.25,30.23,30.24,15200.0,25.0851,25.0934,25.0768,25.0851,15200.0
2010-07-19 12:00:00,30.24,30.25,30.16,30.16,44500.0,25.0851,25.0934,25.0188,25.0188,44500.0
2010-07-19 12:05:00,30.16,30.17,30.14,30.17,25300.0,25.0188,25.0271,25.0022,25.0271,25300.0
2010-07-19 12:10:00,30.16,30.17,30.12,30.13,28900.0,25.0188,25.0271,24.9856,24.9939,28900.0
2010-07-19 12:15:00,30.13,30.19,30.12,30.19,16900.0,24.9939,25.0437,24.9856,25.0437,16900.0
2010-07-19 12:20:00,30.19,30.21,30.17,30.2,58500.0,25.0437,25.0602,25.0271,25.052,58500.0
2010-07-19 12:25:00,30.2,30.23,30.18,30.22,117000.0,25.052,25.0768,25.0354,25.0685,117000.0
2010-07-19 12:30:00,30.22,30.22,30.19,30.22,31200.0,25.0685,25.0685,25.0437,25.0685,31200.0
2010-07-19 12:35:00,30.22,30.27,30.21,30.27,73600.0,25.0685,25.11,25.0602,25.11,73600.0
2010-07-19 12:40:00,30.27,30.29,30.27,30.29,29900.0,25.11,25.1266,25.11,25.1266,29900.0
2010-07-19 12:45:00,30.29,30.32,30.28,30.32,54200.0,25.1266,25.1515,25.1183,25.1515,54200.0
2010-07-19 12:50:00,30.32,30.36,30.31,30.31,26800.0,25.1515,25.1847,25.1432,25.1432,26800.0
2010-07-19 12:55:00,30.3,30.3,30.24,30.26,33900.0,25.1349,25.1349,25.0851,25.1017,33900.0
2010-07-19 13:00:00,30.26,30.27,30.25,30.27,40700.0,25.1017,25.11,25.0934,25.11,40700.0
2010-07-19 13:05:00,30.27,30.27,30.23,30.26,26600.0,25.11,25.11,25.0768,25.1017,26600.0
2010-07-19 13:10:00,30.26,30.26,30.2,30.21,77400.0,25.1017,25.1017,25.052,25.0602,77400.0
2010-07-19 13:15:00,30.21,30.21,30.16,30.16,29600.0,25.0602,25.0602,25.0188,25.0188,29600.0
2010-07-19 13:20:00,30.17,30.21,30.17,30.19,10800.0,25.0271,25.0602,25.0271,25.0437,10800.0
2010-07-19 13:25:00,30.2,30.21,30.16,30.18,26900.0,25.052,25.0602,25.0188,25.0354,26900.0
2010-07-19 13:30:00,30.18,30.21,30.18,30.18,44700.0,25.0354,25.0602,25.0354,25.0354,44700.0
2010-07-19 13:35:00,30.19,30.19,30.15,30.15,22200.0,25.0437,25.0437,25.0105,25.0105,22200.0
2010-07-19 13:40:00,30.16,30.16,30.12,30.12,66000.0,25.0188,25.0188,24.9856,24.9856,66000.0
2010-07-19 13:45:00,30.11,30.14,30.11,30.13,26700.0,24.9773,25.0022,24.9773,24.9939,26700.0
2010-07-19 13:50:00,30.14,30.14,30.12,30.14,23900.0,25.0022,25.0022,24.9856,25.0022,23900.0
2010-07-19 13:55:00,30.14,30.16,30.13,30.14,15600.0,25.0022,25.0188,24.9939,25.0022,15600.0
2010-07-19 14:00:00,30.14,30.17,30.14,30.17,17000.0,25.0022,25.0271,25.0022,25.0271,17000.0
2010-07-19 14:05:00,30.17,30.18,30.15,30.18,40100.0,25.0271,25.0354,25.0105,25.0354,40100.0
2010-07-19 14:10:00,30.19,30.23,30.19,30.23,35800.0,25.0437,25.0768,25.0437,25.0768,35800.0
2010-07-19 14:15:00,30.23,30.27,30.22,30.27,47900.0,25.0768,25.11,25.0685,25.11,47900.0
2010-07-19 14:20:00,30.27,30.27,30.22,30.26,35800.0,25.11,25.11,25.0685,25.1017,35800.0
2010-07-19 14:25:00,30.26,30.27,30.24,30.24,30900.0,25.1017,25.11,25.0851,25.0851,30900.0
2010-07-19 14:30:00,30.24,30.29,30.23,30.28,32200.0,25.0851,25.1266,25.0768,25.1183,32200.0
2010-07-19 14:35:00,30.28,30.28,30.25,30.26,19300.0,25.1183,25.1183,25.0934,25.1017,19300.0
2010-07-19 14:40:00,30.27,30.31,30.27,30.31,31600.0,25.11,25.1432,25.11,25.1432,31600.0
2010-07-19 14:45:00,30.31,30.35,30.31,30.34,38600.0,25.1432,25.1764,25.1432,25.1681,38600.0
2010-07-19 14:50:00,30.34,30.37,30.33,30.36,44000.0,25.1681,25.193,25.1598,25.1847,44000.0
2010-07-19 14:55:00,30.34,30.34,30.29,30.31,186800.0,25.1681,25.1681,25.1266,25.1432,186800.0
2010-07-19 15:00:00,30.3,30.36,30.28,30.35,86000.0,25.1349,25.1847,25.1183,25.1764,86000.0
2010-07-19 15:05:00,30.36,30.4,30.32,30.4,115700.0,25.1847,25.2179,25.1515,25.2179,115700.0
2010-07-19 15:10:00,30.39,30.43,30.39,30.39,33500.0,25.2096,25.2427,25.2096,25.2096,33500.0
2010-07-19 15:15:00,30.4,30.42,30.39,30.4,80700.0,25.2179,25.2344,25.2096,25.2179,80700.0
2010-07-19 15:20:00,30.39,30.4,30.34,30.35,132700.0,25.2096,25.2179,25.1681,25.1764,132700.0
2010-07-19 15:25:00,30.34,30.34,30.27,30.28,49500.0,25.1681,25.1681,25.11,25.1183,49500.0
2010-07-19 15:30:00,30.28,30.33,30.25,30.31,72200.0,25.1183,25.1598,25.0934,25.1432,72200.0
2010-07-19 15:35:00,30.31,30.31,30.23,30.25,139900.0,25.1432,25.1432,25.0768,25.0934,139900.0
2010-07-19 15:40:00,30.25,30.31,30.24,30.3,59300.0,25.0934,25.1432,25.0851,25.1349,59300.0
2010-07-19 15:45:00,30.31,30.35,30.29,30.31,137800.0,25.1432,25.1764,25.1266,25.1432,137800.0
2010-07-19 15:50:00,30.32,30.34,30.27,30.31,233800.0,25.1515,25.1681,25.11,25.1432,233800.0
2010-07-19 15:55:00,30.32,30.35,30.3,30.32,391600.0,25.1515,25.1764,25.1349,25.1515,391600.0
2010-07-20 09:30:00,29.91,30.06,29.9,30.05,130400.0,24.8114,24.9358,24.8031,24.9275,130400.0
2010-07-20 09:35:00,30.06,30.08,29.93,29.97,147000.0,24.9358,24.9524,24.828,24.8612,147000.0
2010-07-20 09:40:00,29.97,30.03,29.92,30.03,223700.0,24.8612,24.9109,24.8197,24.9109,223700.0
2010-07-20 09:45:00,30.03,30.09,30.03,30.06,103200.0,24.9109,24.9607,24.9109,24.9358,103200.0
2010-07-20 09:50:00,30.05,30.15,30.05,30.14,130500.0,24.9275,25.0105,24.9275,25.0022,130500.0
2010-07-20 09:55:00,30.15,30.16,30.12,30.13,201500.0,25.0105,25.0188,24.9856,24.9939,201500.0
2010-07-20 10:00:00,30.12,30.14,29.99,30.0,476000.0,24.9856,25.0022,24.8777,24.886,476000.0
2010-07-20 10:05:00,29.99,30.04,29.96,29.99,331700.0,24.8777,24.9192,24.8529,24.8777,331700.0
2010-07-20 10:10:00,30.0,30.07,29.94,29.94,818600.0,24.886,24.9441,24.8363,24.8363,818600.0
2010-07-20 10:15:00,29.94,30.08,29.94,30.08,398000.0,24.8363,24.9524,24.8363,24.9524,398000.0
2010-07-20 10:20:00,30.08,30.13,30.06,30.11,199000.0,24.9524,24.9939,24.9358,24.9773,199000.0
2010-07-20 10:25:00,30.12,30.13,30.06,30.09,91900.0,24.9856,24.9939,24.9358,24.9607,91900.0
2010-07-20 10:30:00,30.09,30.1,30.04,30.1,78500.0,24.9607,24.969,24.9192,24.969,78500.0
2010-07-20 10:35:00,30.09,30.13,30.08,30.09,257400.0,24.9607,24.9939,24.9524,24.9607,257400.0
2010-07-20 10:40:00,30.08,30.15,30.07,30.1,282000.0,24.9524,25.0105,24.9441,24.969,282000.0
2010-07-20 10:45:00,30.1,30.15,30.1,30.13,206100.0,24.969,25.0105,24.969,24.9939,206100.0
2010-07-20 10:50:00,30.13,30.16,30.09,30.09,80300.0,24.9939,25.0188,24.9607,24.9607,80300.0
2010-07-20 10:55:00,30.1,30.11,30.06,30.09,138400.0,24.969,24.9773,24.9358,24.9607,138400.0
2010-07-20 11:00:00,30.08,30.15,30.08,30.13,73500.0,24.9524,25.0105,24.9524,24.9939,73500.0
2010-07-20 11:05:00,30.13,30.17,30.09,30.17,113700.0,24.9939,25.0271,24.9607,25.0271,113700.0
2010-07-20 11:10:00,30.17,30.2,30.17,30.18,62500.0,25.0271,25.052,25.0271,25.0354,62500.0
2010-07-20 11:15:00,30.18,30.27,30.18,30.26,105700.0,25.0354,25.11,25.0354,25.1017,105700.0
2010-07-20 11:20:00,30.26,30.27,30.23,30.25,167100.0,25.1017,25.11,25.0768,25.0934,167100.0
2010-07-20 11:25:00,30.25,30.27,30.23,30.25,69300.0,25.0934,25.11,25.0768,25.0934,69300.0
2010-07-20 11:30:00,30.25,30.26,30.21,30.21,146800.0,25.0934,25.1017,25.0602,25.0602,146800.0
2010-07-20 11:35:00,30.21,30.23,30.18,30.19,125900.0,25.0602,25.0768,25.0354,25.0437,125900.0
2010-07-20 11:40:00,30.19,30.19,30.16,30.18,45600.0,25.0437,25.0437,25.0188,25.0354,45600.0
2010-07-20 11:45:00,30.19,30.21,30.18,30.2,39800.0,25.0437,25.0602,25.0354,25.052,39800.0
2010-07-20 11:50:00,30.2,30.2,30.13,30.14,41900.0,25.052,25.052,24.9939,25.0022,41900.0
2010-07-20 11:55:00,30.15,30.17,30.13,30.13,97900.0,25.0105,25.0271,24.9939,24.9939,97900.0
2010-07-20 12:00:00,30.14,30.14,30.11,30.14,70600.0,25.0022,25.0022,24.9773,25.0022,70600.0
2010-07-20 12:05:00,30.14,30.19,30.13,30.16,83900.0,25.0022,25.0437,24.9939,25.0188,83900.0
2010-07-20 12:10:00,30.16,30.17,30.1,30.1,62300.0,25.0188,25.0271,24.969,24.969,62300.0
2010-07-20 12:15:00,30.09,30.11,30.08,30.09,34800.0,24.9607,24.9773,24.9524,24.9607,34800.0
2010-07-20 12:20:00,30.09,30.1,30.08,30.08,12500.0,24.9607,24.969,24.9524,24.9524,12500.0
2010-07-20 12:25:00,30.07,30.1,30.07,30.1,28800.0,24.9441,24.969,24.9441,24.969,28800.0
2010-07-20 12:30:00,30.09,30.11,30.09,30.11,61900.0,24.9607,24.9773,24.9607,24.9773,61900.0
2010-07-20 12:35:00,30.11,30.13,30.09,30.09,45500.0,24.9773,24.9939,24.9607,24.9607,45500.0
2010-07-20 12:40:00,30.09,30.13,30.08,30.13,33900.0,24.9607,24.9939,24.9524,24.9939,33900.0
2010-07-20 12:45:00,30.13,30.18,30.13,30.17,26300.0,24.9939,25.0354,24.9939,25.0271,26300.0
2010-07-20 12:50:00,30.17,30.17,30.14,30.14,143300.0,25.0271,25.0271,25.0022,25.0022,143300.0
2010-07-20 12:55:00,30.15,30.19,30.15,30.18,24200.0,25.0105,25.0437,25.0105,25.0354,24200.0
2010-07-20 13:00:00,30.2,30.22,30.19,30.22,80000.0,25.052,25.0685,25.0437,25.0685,80000.0
2010-07-20 13:05:00,30.22,30.23,30.21,30.21,31800.0,25.0685,25.0768,25.0602,25.0602,31800.0
2010-07-20 13:10:00,30.2,30.21,30.16,30.17,15900.0,25.052,25.0602,25.0188,25.0271,15900.0
2010-07-20 13:15:00,30.17,30.22,30.17,30.22,28300.0,25.0271,25.0685,25.0271,25.0685,28300.0
2010-07-20 13:20:00,30.22,30.24,30.21,30.21,39200.0,25.0685,25.0851,25.0602,25.0602,39200.0
2010-07-20 13:25:00,30.21,30.24,30.2,30.23,21100.0,25.0602,25.0851,25.052,25.0768,21100.0
2010-07-20 13:30:00,30.24,30.29,30.22,30.29,39200.0,25.0851,25.1266,25.0685,25.1266,39200.0
2010-07-20 13:35:00,30.29,30.38,30.28,30.38,92800.0,25.1266,25.2013,25.1183,25.2013,92800.0
2010-07-20 13:40:00,30.38,30.41,30.37,30.4,54500.0,25.2013,25.2262,25.193,25.2179,54500.0
2010-07-20 13:45:00,30.4,30.42,30.39,30.39,31500.0,25.2179,25.2344,25.2096,25.2096,31500.0
2010-07-20 13:50:00,30.39,30.5,30.39,30.49,66700.0,25.2096,25.3008,25.2096,25.2925,66700.0
2010-07-20 13:55:00,30.49,30.56,30.49,30.55,93000.0,25.2925,25.3506,25.2925,25.3423,93000.0
2010-07-20 14:00:00,30.56,30.56,30.47,30.47,110600.0,25.3506,25.3506,25.2759,25.2759,110600.0
2010-07-20 14:05:00,30.48,30.5,30.47,30.47,30300.0,25.2842,25.3008,25.2759,25.2759,30300.0
2010-07-20 14:10:00,30.47,30.51,30.47,30.48,45600.0,25.2759,25.3091,25.2759,25.2842,45600.0
2010-07-20 14:15:00,30.48,30.49,30.46,30.47,37100.0,25.2842,25.2925,25.2676,25.2759,37100.0
2010-07-20 14:20:00,30.47,30.47,30.38,30.39,59200.0,25.2759,25.2759,25.2013,25.2096,59200.0
2010-07-20 14:25:00,30.38,30.47,30.38,30.46,33800.0,25.2013,25.2759,25.2013,25.2676,33800.0
2010-07-20 14:30:00,30.45,30.49,30.44,30.48,33200.0,25.2593,25.2925,25.251,25.2842,33200.0
2010-07-20 14:35:00,30.47,30.49,30.42,30.43,61900.0,25.2759,25.2925,25.2344,25.2427,61900.0
2010-07-20 14:40:00,30.43,30.44,30.39,30.42,83700.0,25.2427,25.251,25.2096,25.2344,83700.0
2010-07-20 14:45:00,30.41,30.5,30.4,30.49,59300.0,25.2262,25.3008,25.2179,25.2925,59300.0
2010-07-20 14:50:00,30.49,30.53,30.47,30.49,60100.0,25.2925,25.3257,25.2759,25.2925,60100.0
2010-07-20 14:55:00,30.49,30.5,30.44,30.46,36800.0,25.2925,25.3008,25.251,25.2676,36800.0
2010-07-20 15:00:00,30.46,30.53,30.43,30.53,81400.0,25.2676,25.3257,25.2427,25.3257,81400.0
2010-07-20 15:05:00,30.52,30.53,30.49,30.53,59600.0,25.3174,25.3257,25.2925,25.3257,59600.0
2010-07-20 15:10:00,30.53,30.6,30.51,30.6,67000.0,25.3257,25.3838,25.3091,25.3838,67000.0
2010-07-20 15:15:00,30.6,30.63,30.59,30.59,58300.0,25.3838,25.4087,25.3755,25.3755,58300.0
2010-07-20 15:20:00,30.59,30.64,30.56,30.64,56600.0,25.3755,25.4169,25.3506,25.4169,56600.0
2010-07-20 15:25:00,30.63,30.7,30.61,30.69,208700.0,25.4087,25.4667,25.3921,25.4584,208700.0
2010-07-20 15:30:00,30.68,30.78,30.68,30.75,153400.0,25.4501,25.5331,25.4501,25.5082,153400.0
2010-07-20 15:35:00,30.75,30.76,30.68,30.68,160200.0,25.5082,25.5165,25.4501,25.4501,160200.0
2010-07-20 15:40:00,30.68,30.71,30.64,30.7,149900.0,25.4501,25.475,25.4169,25.4667,149900.0
2010-07-20 15:45:00,30.72,30.78,30.7,30.78,202300.0,25.4833,25.5331,25.4667,25.5331,202300.0
2010-07-20 15:50:00,30.78,30.81,30.72,30.73,734000.0,25.5331,25.558,25.4833,25.4916,734000.0
2010-07-20 15:55:00,30.72,30.78,30.71,30.77,533600.0,25.4833,25.5331,25.475,25.5248,533600.0
2010-07-21 09:30:00,30.9,30.9,30.78,30.79,209300.0,25.6326,25.6326,25.5331,25.5414,209300.0
2010-07-21 09:35:00,30.79,30.81,30.71,30.71,92100.0,25.5414,25.558,25.475,25.475,92100.0
2010-07-21 09:40:00,30.72,30.73,30.63,30.69,96300.0,25.4833,25.4916,25.4087,25.4584,96300.0
2010-07-21 09:45:00,30.69,30.69,30.59,30.64,90400.0,25.4584,25.4584,25.3755,25.4169,90400.0
2010-07-21 09:50:00,30.65,30.67,30.56,30.59,101000.0,25.4252,25.4418,25.3506,25.3755,101000.0
2010-07-21 09:55:00,30.58,30.64,30.55,30.6,60500.0,25.3672,25.4169,25.3423,25.3838,60500.0
2010-07-21 10:00:00,30.6,30.6,30.53,30.56,105300.0,25.3838,25.3838,25.3257,25.3506,105300.0
2010-07-21 10:05:00,30.56,30.56,30.44,30.51,110900.0,25.3506,25.3506,25.251,25.3091,110900.0
2010-07-21 10:10:00,30.51,30.59,30.5,30.56,390000.0,25.3091,25.3755,25.3008,25.3506,390000.0
2010-07-21 10:15:00,30.55,30.62,30.55,30.59,138700.0,25.3423,25.4004,25.3423,25.3755,138700.0
2010-07-21 10:20:00,30.6,30.64,30.58,30.61,178600.0,25.3838,25.4169,25.3672,25.3921,178600.0
2010-07-21 10:25:00,30.61,30.66,30.58,30.65,117100.0,25.3921,25.4335,25.3672,25.4252,117100.0
2010-07-21 10:30:00,30.65,30.66,30.6,30.61,156600.0,25.4252,25.4335,25.3838,25.3921,156600.0
2010-07-21 10:35:00,30.6,30.64,30.57,30.58,88200.0,25.3838,25.4169,25.3589,25.3672,88200.0
2010-07-21 10:40:00,30.58,30.62,30.56,30.61,60200.0,25.3672,25.4004,25.3506,25.3921,60200.0
2010-07-21 10:45:00,30.61,30.64,30.57,30.64,70100.0,25.3921,25.4169,25.3589,25.4169,70100.0
2010-07-21 10:50:00,30.65,30.7,30.64,30.7,122800.0,25.4252,25.4667,25.4169,25.4667,122800.0
2010-07-21 10:55:00,30.7,30.7,30.63,30.64,56500.0,25.4667,25.4667,25.4087,25.4169,56500.0
2010-07-21 11:00:00,30.64,30.66,30.6,30.64,53100.0,25.4169,25.4335,25.3838,25.4169,53100.0
2010-07-21 11:05:00,30.63,30.63,30.52,30.53,93100.0,25.4087,25.4087,25.3174,25.3257,93100.0
2010-07-21 11:10:00,30.52,30.54,30.48,30.54,88600.0,25.3174,25.334,25.2842,25.334,88600.0
2010-07-21 11:15:00,30.53,30.53,30.48,30.5,140800.0,25.3257,25.3257,25.2842,25.3008,140800.0
2010-07-21 11:20:00,30.5,30.55,30.5,30.53,95500.0,25.3008,25.3423,25.3008,25.3257,95500.0
2010-07-21 11:25:00,30.54,30.54,30.51,30.53,32000.0,25.334,25.334,25.3091,25.3257,32000.0
2010-07-21 11:30:00,30.53,30.53,30.5,30.51,42800.0,25.3257,25.3257,25.3008,25.3091,42800.0
2010-07-21 11:35:00,30.51,30.6,30.5,30.59,38200.0,25.3091,25.3838,25.3008,25.3755,38200.0
2010-07-21 11:40:00,30.59,30.61,30.56,30.56,21000.0,25.3755,25.3921,25.3506,25.3506,21000.0
2010-07-21 11:45:00,30.57,30.57,30.54,30.54,25500.0,25.3589,25.3589,25.334,25.334,25500.0
2010-07-21 11:50:00,30.53,30.57,30.51,30.56,38000.0,25.3257,25.3589,25.3091,25.3506,38000.0
2010-07-21 11:55:00,30.56,30.61,30.56,30.61,56000.0,25.3506,25.3921,25.3506,25.3921,56000.0
2010-07-21 12:00:00,30.6,30.66,30.6,30.62,80100.0,25.3838,25.4335,25.3838,25.4004,80100.0
2010-07-21 12:05:00,30.63,30.64,30.6,30.6,26000.0,25.4087,25.4169,25.3838,25.3838,26000.0
2010-07-21 12:10:00,30.6,30.66,30.59,30.65,114600.0,25.3838,25.4335,25.3755,25.4252,114600.0
2010-07-21 12:15:00,30.64,30.68,30.61,30.61,34500.0,25.4169,25.4501,25.3921,25.3921,34500.0
2010-07-21 12:20:00,30.62,30.63,30.6,30.63,25700.0,25.4004,25.4087,25.3838,25.4087,25700.0
2010-07-21 12:25:00,30.63,30.66,30.63,30.66,43800.0,25.4087,25.4335,25.4087,25.4335,43800.0
2010-07-21 12:30:00,30.66,30.7,30.66,30.69,50900.0,25.4335,25.4667,25.4335,25.4584,50900.0
2010-07-21 12:35:00,30.69,30.73,30.68,30.73,43100.0,25.4584,25.4916,25.4501,25.4916,43100.0
2010-07-21 12:40:00,30.73,30.73,30.68,30.68,44900.0,25.4916,25.4916,25.4501,25.4501,44900.0
2010-07-21 12:45:00,30.69,30.72,30.67,30.69,44300.0,25.4584,25.4833,25.4418,25.4584,44300.0
2010-07-21 12:50:00,30.69,30.69,30.64,30.64,43700.0,25.4584,25.4584,25.4169,25.4169,43700.0
2010-07-21 12:55:00,30.63,30.65,30.61,30.62,34800.0,25.4087,25.4252,25.3921,25.4004,34800.0
2010-07-21 13:00:00,30.62,30.66,30.6,30.66,62200.0,25.4004,25.4335,25.3838,25.4335,62200.0
2010-07-21 13:05:00,30.66,30.68,30.66,30.68,15100.0,25.4335,25.4501,25.4335,25.4501,15100.0
2010-07-21 13:10:00,30.69,30.69,30.65,30.69,13300.0,25.4584,25.4584,25.4252,25.4584,13300.0
2010-07-21 13:15:00,30.69,30.7,30.66,30.66,50500.0,25.4584,25.4667,25.4335,25.4335,50500.0
2010-07-21 13:20:00,30.66,30.68,30.63,30.63,22400.0,25.4335,25.4501,25.4087,25.4087,22400.0
2010-07-21 13:25:00,30.63,30.67,30.61,30.67,13700.0,25.4087,25.4418,25.3921,25.4418,13700.0
2010-07-21 13:30:00,30.67,30.72,30.67,30.71,18200.0,25.4418,25.4833,25.4418,25.475,18200.0
2010-07-21 13:35:00,30.72,30.72,30.7,30.71,10300.0,25.4833,25.4833,25.4667,25.475,10300.0
2010-07-21 13:40:00,30.7,30.7,30.67,30.67,23800.0,25.4667,25.4667,25.4418,25.4418,23800.0
2010-07-21 13:45:00,30.67,30.7,30.65,30.7,15600.0,25.4418,25.4667,25.4252,25.4667,15600.0
2010-07-21 13:50:00,30.7,30.77,30.69,30.75,33600.0,25.4667,25.5248,25.4584,25.5082,33600.0
2010-07-21 13:55:00,30.75,30.77,30.68,30.68,24700.0,25.5082,25.5248,25.4501,25.4501,24700.0
2010-07-21 14:00:00,30.68,30.69,30.54,30.61,153800.0,25.4501,25.4584,25.334,25.3921,153800.0
2010-07-21 14:05:00,30.61,30.61,30.52,30.52,190700.0,25.3921,25.3921,25.3174,25.3174,190700.0
2010-07-21 14:10:00,30.51,30.51,30.29,30.36,237000.0,25.3091,25.3091,25.1266,25.1847,237000.0
2010-07-21 14:15:00,30.35,30.37,30.3,30.36,158000.0,25.1764,25.193,25.1349,25.1847,158000.0
2010-07-21 14:20:00,30.36,30.38,30.28,30.36,159200.0,25.1847,25.2013,25.1183,25.1847,159200.0
2010-07-21 14:25:00,30.36,30.4,30.32,30.33,211400.0,25.1847,25.2179,25.1515,25.1598,211400.0
2010-07-21 14:30:00,30.33,30.34,30.23,30.23,225900.0,25.1598,25.1681,25.0768,25.0768,225900.0
2010-07-21 14:35:00,30.23,30.28,30.21,30.27,232600.0,25.0768,25.1183,25.0602,25.11,232600.0
2010-07-21 14:40:00,30.28,30.34,30.27,30.31,95900.0,25.1183,25.1681,25.11,25.1432,95900.0
2010-07-21 14:45:00,30.3,30.33,30.26,30.29,166700.0,25.1349,25.1598,25.1017,25.1266,166700.0
2010-07-21 14:50:00,30.29,30.31,30.17,30.17,145200.0,25.1266,25.1432,25.0271,25.0271,145200.0
2010-07-21 14:55:00,30.17,30.19,30.09,30.13,127900.0,25.0271,25.0437,24.9607,24.9939,127900.0
2010-07-21 15:00:00,30.13,30.14,30.1,30.14,152700.0,24.9939,25.0022,24.969,25.0022,152700.0
2010-07-21 15:05:00,30.14,30.23,30.14,30.22,224800.0,25.0022,25.0768,25.0022,25.0685,224800.0
2010-07-21 15:10:00,30.22,30.28,30.18,30.28,149000.0,25.0685,25.1183,25.0354,25.1183,149000.0
2010-07-21 15:15:00,30.28,30.33,30.18,30.18,361400.0,25.1183,25.1598,25.0354,25.0354,361400.0
2010-07-21 15:20:00,30.17,30.26,30.14,30.22,166400.0,25.0271,25.1017,25.0022,25.0685,166400.0
2010-07-21 15:25:00,30.22,30.24,30.17,30.17,105600.0,25.0685,25.0851,25.0271,25.0271,105600.0
2010-07-21 15:30:00,30.17,30.26,30.16,30.21,131800.0,25.0271,25.1017,25.0188,25.0602,131800.0
2010-07-21 15:35:00,30.22,30.24,30.18,30.21,172600.0,25.0685,25.0851,25.0354,25.0602,172600.0
2010-07-21 15:40:00,30.2,30.2,30.14,30.17,214100.0,25.052,25.052,25.0022,25.0271,214100.0
2010-07-21 15:45:00,30.18,30.25,30.17,30.22,255500.0,25.0354,25.0934,25.0271,25.0685,255500.0
2010-07-21 15:50:00,30.23,30.28,30.18,30.2,798900.0,25.0768,25.1183,25.0354,25.052,798900.0
2010-07-21 15:55:00,30.19,30.22,30.17,30.21,797400.0,25.0437,25.0685,25.0271,25.0602,797400.0
2010-07-22 09:30:00,30.62,30.77,30.52,30.77,236100.0,25.4004,25.5248,25.3174,25.5248,236100.0
2010-07-22 09:35:00,30.77,30.8,30.73,30.73,135300.0,25.5248,25.5497,25.4916,25.4916,135300.0
2010-07-22 09:40:00,30.74,30.83,30.74,30.78,111800.0,25.4999,25.5746,25.4999,25.5331,111800.0
2010-07-22 09:45:00,30.79,30.82,30.75,30.79,172600.0,25.5414,25.5663,25.5082,25.5414,172600.0
2010-07-22 09:50:00,30.79,30.82,30.77,30.81,138200.0,25.5414,25.5663,25.5248,25.558,138200.0
2010-07-22 09:55:00,30.82,30.93,30.81,30.91,197700.0,25.5663,25.6575,25.558,25.6409,197700.0
2010-07-22 10:00:00,30.91,31.12,30.91,31.11,270700.0,25.6409,25.8151,25.6409,25.8068,270700.0
2010-07-22 10:05:00,31.11,31.14,31.06,31.06,58700.0,25.8068,25.8317,25.7654,25.7654,58700.0
2010-07-22 10:10:00,31.07,31.08,31.05,31.08,90800.0,25.7736,25.7819,25.7571,25.7819,90800.0
2010-07-22 10:15:00,31.08,31.1,31.05,31.06,168200.0,25.7819,25.7985,25.7571,25.7654,168200.0
2010-07-22 10:20:00,31.06,31.08,31.03,31.03,90200.0,25.7654,25.7819,25.7405,25.7405,90200.0
2010-07-22 10:25:00,31.03,31.08,31.03,31.07,238200.0,25.7405,25.7819,25.7405,25.7736,238200.0
2010-07-22 10:30:00,31.08,31.09,31.05,31.05,62800.0,25.7819,25.7902,25.7571,25.7571,62800.0
2010-07-22 10:35:00,31.06,31.13,31.05,31.1,82500.0,25.7654,25.8234,25.7571,25.7985,82500.0
2010-07-22 10:40:00,31.1,31.17,31.1,31.11,85500.0,25.7985,25.8566,25.7985,25.8068,85500.0
2010-07-22 10:45:00,31.1,31.13,31.09,31.12,40200.0,25.7985,25.8234,25.7902,25.8151,40200.0
2010-07-22 10:50:00,31.11,31.17,31.1,31.16,113100.0,25.8068,25.8566,25.7985,25.8483,113100.0
2010-07-22 10:55:00,31.16,31.16,31.1,31.11,67100.0,25.8483,25.8483,25.7985,25.8068,67100.0
2010-07-22 11:00:00,31.11,31.13,31.08,31.11,75500.0,25.8068,25.8234,25.7819,25.8068,75500.0
2010-07-22 11:05:00,31.11,31.14,31.09,31.1,43600.0,25.8068,25.8317,25.7902,25.7985,43600.0
2010-07-22 11:10:00,31.1,31.15,31.1,31.15,59400.0,25.7985,25.84,25.7985,25.84,59400.0
2010-07-22 11:15:00,31.15,31.15,31.11,31.14,54200.0,25.84,25.84,25.8068,25.8317,54200.0
2010-07-22 11:20:00,31.13,31.16,31.11,31.15,53500.0,25.8234,25.8483,25.8068,25.84,53500.0
2010-07-22 11:25:00,31.14,31.19,31.14,31.17,179500.0,25.8317,25.8732,25.8317,25.8566,179500.0
2010-07-22 11:30:00,31.16,31.18,31.09,31.09,81500.0,25.8483,25.8649,25.7902,25.7902,81500.0
2010-07-22 11:35:00,31.1,31.1,31.01,31.01,116600.0,25.7985,25.7985,25.7239,25.7239,116600.0
2010-07-22 11:40:00,31.01,31.03,30.99,30.99,33500.0,25.7239,25.7405,25.7073,25.7073,33500.0
2010-07-22 11:45:00,30.99,31.01,30.98,31.0,60100.0,25.7073,25.7239,25.699,25.7156,60100.0
2010-07-22 11:50:00,31.01,31.01,30.95,30.96,56100.0,25.7239,25.7239,25.6741,25.6824,56100.0
2010-07-22 11:55:00,30.96,30.98,30.94,30.98,53700.0,25.6824,25.699,25.6658,25.699,53700.0
2010-07-22 12:00:00,30.97,31.0,30.95,30.99,113500.0,25.6907,25.7156,25.6741,25.7073,113500.0
2010-07-22 12:05:00,31.0,31.0,30.95,30.99,56100.0,25.7156,25.7156,25.6741,25.7073,56100.0
2010-07-22 12:10:00,30.99,30.99,30.96,30.96,48000.0,25.7073,25.7073,25.6824,25.6824,48000.0
2010-07-22 12:15:00,30.96,31.02,30.96,31.0,51200.0,25.6824,25.7322,25.6824,25.7156,51200.0
2010-07-22 12:20:00,31.0,31.03,30.96,31.01,156500.0,25.7156,25.7405,25.6824,25.7239,156500.0
2010-07-22 12:25:00,31.01,31.02,30.99,31.01,85500.0,25.7239,25.7322,25.7073,25.7239,85500.0
2010-07-22 12:30:00,31.02,31.03,31.01,31.02,34700.0,25.7322,25.7405,25.7239,25.7322,34700.0
2010-07-22 12:35:00,31.02,31.03,30.99,31.01,117700.0,25.7322,25.7405,25.7073,25.7239,117700.0
2010-07-22 12:40:00,31.01,31.04,31.0,31.02,61800.0,25.7239,25.7488,25.7156,25.7322,61800.0
2010-07-22 12:45:00,31.01,31.04,31.01,31.04,43100.0,25.7239,25.7488,25.7239,25.7488,43100.0
2010-07-22 12:50:00,31.03,31.06,31.03,31.05,23400.0,25.7405,25.7654,25.7405,25.7571,23400.0
2010-07-22 12:55:00,31.05,31.06,31.05,31.05,30800.0,25.7571,25.7654,25.7571,25.7571,30800.0
2010-07-22 13:00:00,31.06,31.08,31.06,31.07,25600.0,25.7654,25.7819,25.7654,25.7736,25600.0
2010-07-22 13:05:00,31.07,31.08,31.07,31.07,11300.0,25.7736,25.7819,25.7736,25.7736,11300.0
2010-07-22 13:10:00,31.07,31.11,31.07,31.1,36800.0,25.7736,25.8068,25.7736,25.7985,36800.0
2010-07-22 13:15:00,31.1,31.13,31.09,31.13,28100.0,25.7985,25.8234,25.7902,25.8234,28100.0
2010-07-22 13:20:00,31.14,31.14,31.13,31.13,19000.0,25.8317,25.8317,25.8234,25.8234,19000.0
2010-07-22 13:25:00,31.13,31.15,31.07,31.08,41400.0,25.8234,25.84,25.7736,25.7819,41400.0
2010-07-22 13:30:00,31.08,31.1,31.07,31.09,25000.0,25.7819,25.7985,25.7736,25.7902,25000.0
2010-07-22 13:35:00,31.09,31.1,31.07,31.07,52000.0,25.7902,25.7985,25.7736,25.7736,52000.0
2010-07-22 13:40:00,31.07,31.09,31.07,31.08,63100.0,25.7736,25.7902,25.7736,25.7819,63100.0
2010-07-22 13:45:00,31.08,31.09,31.07,31.08,47000.0,25.7819,25.7902,25.7736,25.7819,47000.0
2010-07-22 13:50:00,31.09,31.11,31.06,31.07,45700.0,25.7902,25.8068,25.7654,25.7736,45700.0
2010-07-22 13:55:00,31.06,31.07,31.05,31.07,27300.0,25.7654,25.7736,25.7571,25.7736,27300.0
2010-07-22 14:00:00,31.07,31.12,31.06,31.12,62200.0,25.7736,25.8151,25.7654,25.8151,62200.0
2010-07-22 14:05:00,31.13,31.16,31.13,31.15,33600.0,25.8234,25.8483,25.8234,25.84,33600.0
2010-07-22 14:10:00,31.15,31.19,31.14,31.17,49000.0,25.84,25.8732,25.8317,25.8566,49000.0
2010-07-22 14:15:00,31.17,31.19,31.14,31.14,58800.0,25.8566,25.8732,25.8317,25.8317,58800.0
2010-07-22 14:20:00,31.14,31.15,31.13,31.13,23700.0,25.8317,25.84,25.8234,25.8234,23700.0
2010-07-22 14:25:00,31.14,31.22,31.14,31.21,97800.0,25.8317,25.8981,25.8317,25.8898,97800.0
2010-07-22 14:30:00,31.22,31.22,31.14,31.15,99300.0,25.8981,25.8981,25.8317,25.84,99300.0
2010-07-22 14:35:00,31.16,31.19,31.15,31.17,199700.0,25.8483,25.8732,25.84,25.8566,199700.0
2010-07-22 14:40:00,31.17,31.17,31.12,31.14,112700.0,25.8566,25.8566,25.8151,25.8317,112700.0
2010-07-22 14:45:00,31.14,31.18,31.13,31.17,58800.0,25.8317,25.8649,25.8234,25.8566,58800.0
2010-07-22 14:50:00,31.17,31.19,31.15,31.18,57000.0,25.8566,25.8732,25.84,25.8649,57000.0
2010-07-22 14:55:00,31.19,31.22,31.19,31.2,73000.0,25.8732,25.8981,25.8732,25.8815,73000.0
2010-07-22 15:00:00,31.2,31.21,31.18,31.2,62100.0,25.8815,25.8898,25.8649,25.8815,62100.0
2010-07-22 15:05:00,31.19,31.2,31.14,31.17,99500.0,25.8732,25.8815,25.8317,25.8566,99500.0
2010-07-22 15:10:00,31.17,31.2,31.16,31.19,81000.0,25.8566,25.8815,25.8483,25.8732,81000.0
2010-07-22 15:15:00,31.19,31.26,31.19,31.24,130000.0,25.8732,25.9313,25.8732,25.9147,130000.0
2010-07-22 15:20:00,31.25,31.25,31.22,31.22,189200.0,25.923,25.923,25.8981,25.8981,189200.0
2010-07-22 15:25:00,31.22,31.25,31.2,31.2,219100.0,25.8981,25.923,25.8815,25.8815,219100.0
2010-07-22 15:30:00,31.2,31.23,31.15,31.16,198300.0,25.8815,25.9064,25.84,25.8483,198300.0
2010-07-22 15:35:00,31.16,31.16,30.98,31.03,366900.0,25.8483,25.8483,25.699,25.7405,366900.0
2010-07-22 15:40:00,31.03,31.08,30.99,31.08,203700.0,25.7405,25.7819,25.7073,25.7819,203700.0
2010-07-22 15:45:00,31.08,31.15,31.08,31.13,521100.0,25.7819,25.84,25.7819,25.8234,521100.0
2010-07-22 15:50:00,31.13,31.16,31.09,31.12,918400.0,25.8234,25.8483,25.7902,25.8151,918400.0
2010-07-22 15:55:00,31.13,31.18,31.12,31.14,1459500.0,25.8234,25.8649,25.8151,25.8317,1459500.0
2010-07-23 09:30:00,31.15,31.15,30.88,30.92,118000.0,25.84,25.84,25.616,25.6492,118000.0
2010-07-23 09:35:00,30.9,31.06,30.9,31.05,145200.0,25.6326,25.7654,25.6326,25.7571,145200.0
2010-07-23 09:40:00,31.05,31.16,31.05,31.1,88100.0,25.7571,25.8483,25.7571,25.7985,88100.0
2010-07-23 09:45:00,31.11,31.11,31.06,31.07,144900.0,25.8068,25.8068,25.7654,25.7736,144900.0
2010-07-23 09:50:00,31.07,31.07,30.95,30.99,124500.0,25.7736,25.7736,25.6741,25.7073,124500.0
2010-07-23 09:55:00,30.99,31.05,30.93,30.93,114600.0,25.7073,25.7571,25.6575,25.6575,114600.0
2010-07-23 10:00:00,30.93,30.99,30.91,30.93,145700.0,25.6575,25.7073,25.6409,25.6575,145700.0
2010-07-23 10:05:00,30.93,31.02,30.93,31.0,100100.0,25.6575,25.7322,25.6575,25.7156,100100.0
2010-07-23 10:10:00,31.01,31.09,30.95,31.07,114500.0,25.7239,25.7902,25.6741,25.7736,114500.0
2010-07-23 10:15:00,31.07,31.09,31.04,31.06,102500.0,25.7736,25.7902,25.7488,25.7654,102500.0
2010-07-23 10:20:00,31.07,31.08,31.02,31.04,139700.0,25.7736,25.7819,25.7322,25.7488,139700.0
2010-07-23 10:25:00,31.04,31.11,31.04,31.1,86400.0,25.7488,25.8068,25.7488,25.7985,86400.0
2010-07-23 10:30:00,31.1,31.19,31.1,31.14,99900.0,25.7985,25.8732,25.7985,25.8317,99900.0
2010-07-23 10:35:00,31.15,31.16,31.12,31.13,81700.0,25.84,25.8483,25.8151,25.8234,81700.0
2010-07-23 10:40:00,31.13,31.15,31.1,31.14,80900.0,25.8234,25.84,25.7985,25.8317,80900.0
2010-07-23 10:45:00,31.14,31.17,31.12,31.14,90500.0,25.8317,25.8566,25.8151,25.8317,90500.0
2010-07-23 10:50:00,31.14,31.14,31.08,31.09,68500.0,25.8317,25.8317,25.7819,25.7902,68500.0
2010-07-23 10:55:00,31.1,31.13,31.07,31.07,71600.0,25.7985,25.8234,25.7736,25.7736,71600.0
2010-07-23 11:00:00,31.07,31.1,31.05,31.1,101800.0,25.7736,25.7985,25.7571,25.7985,101800.0
2010-07-23 11:05:00,31.09,31.13,31.09,31.09,53500.0,25.7902,25.8234,25.7902,25.7902,53500.0
2010-07-23 11:10:00,31.1,31.12,31.07,31.08,42800.0,25.7985,25.8151,25.7736,25.7819,42800.0
2010-07-23 11:15:00,31.08,31.09,31.07,31.08,29100.0,25.7819,25.7902,25.7736,25.7819,29100.0
2010-07-23 11:20:00,31.07,31.09,31.05,31.08,56600.0,25.7736,25.7902,25.7571,25.7819,56600.0
2010-07-23 11:25:00,31.08,31.13,31.08,31.12,52900.0,25.7819,25.8234,25.7819,25.8151,52900.0
2010-07-23 11:30:00,31.11,31.15,31.11,31.13,94500.0,25.8068,25.84,25.8068,25.8234,94500.0
2010-07-23 11:35:00,31.14,31.15,31.13,31.14,64200.0,25.8317,25.84,25.8234,25.8317,64200.0
2010-07-23 11:40:00,31.14,31.14,31.06,31.09,44700.0,25.8317,25.8317,25.7654,25.7902,44700.0
2010-07-23 11:45:00,31.1,31.13,31.08,31.13,62900.0,25.7985,25.8234,25.7819,25.8234,62900.0
2010-07-23 11:50:00,31.14,31.16,31.13,31.16,41700.0,25.8317,25.8483,25.8234,25.8483,41700.0
2010-07-23 11:55:00,31.16,31.19,31.1,31.14,51000.0,25.8483,25.8732,25.7985,25.8317,51000.0
2010-07-23 12:00:00,31.15,31.23,31.06,31.06,370000.0,25.84,25.9064,25.7654,25.7654,370000.0
2010-07-23 12:05:00,31.06,31.13,31.06,31.08,220000.0,25.7654,25.8234,25.7654,25.7819,220000.0
2010-07-23 12:10:00,31.08,31.11,31.0,31.11,162900.0,25.7819,25.8068,25.7156,25.8068,162900.0
2010-07-23 12:15:00,31.1,31.17,31.06,31.16,117700.0,25.7985,25.8566,25.7654,25.8483,117700.0
2010-07-23 12:20:00,31.17,31.17,31.1,31.13,133700.0,25.8566,25.8566,25.7985,25.8234,133700.0
2010-07-23 12:25:00,31.14,31.19,31.14,31.16,73200.0,25.8317,25.8732,25.8317,25.8483,73200.0
2010-07-23 12:30:00,31.16,31.17,31.1,31.14,86700.0,25.8483,25.8566,25.7985,25.8317,86700.0
2010-07-23 12:35:00,31.15,31.15,31.09,31.12,52100.0,25.84,25.84,25.7902,25.8151,52100.0
2010-07-23 12:40:00,31.12,31.12,31.05,31.06,154500.0,25.8151,25.8151,25.7571,25.7654,154500.0
2010-07-23 12:45:00,31.06,31.08,31.02,31.08,107000.0,25.7654,25.7819,25.7322,25.7819,107000.0
2010-07-23 12:50:00,31.08,31.13,31.07,31.13,56500.0,25.7819,25.8234,25.7736,25.8234,56500.0
2010-07-23 12:55:00,31.13,31.19,31.13,31.19,32000.0,25.8234,25.8732,25.8234,25.8732,32000.0
2010-07-23 13:00:00,31.2,31.2,31.14,31.14,94100.0,25.8815,25.8815,25.8317,25.8317,94100.0
2010-07-23 13:05:00,31.14,31.15,31.11,31.14,74200.0,25.8317,25.84,25.8068,25.8317,74200.0
2010-07-23 13:10:00,31.14,31.25,31.13,31.25,120300.0,25.8317,25.923,25.8234,25.923,120300.0
2010-07-23 13:15:00,31.25,31.32,31.24,31.29,60000.0,25.923,25.981,25.9147,25.9561,60000.0
2010-07-23 13:20:00,31.29,31.36,31.29,31.36,55400.0,25.9561,26.0142,25.9561,26.0142,55400.0
2010-07-23 13:25:00,31.36,31.45,31.35,31.45,158200.0,26.0142,26.0889,26.0059,26.0889,158200.0
2010-07-23 13:30:00,31.44,31.5,31.41,31.47,47200.0,26.0806,26.1303,26.0557,26.1055,47200.0
2010-07-23 13:35:00,31.46,31.49,31.45,31.46,58000.0,26.0972,26.1221,26.0889,26.0972,58000.0
2010-07-23 13:40:00,31.46,31.46,31.42,31.43,39800.0,26.0972,26.0972,26.064,26.0723,39800.0
2010-07-23 13:45:00,31.44,31.44,31.41,31.42,103600.0,26.0806,26.0806,26.0557,26.064,103600.0
2010-07-23 13:50:00,31.42,31.48,31.41,31.46,78800.0,26.064,26.1138,26.0557,26.0972,78800.0
2010-07-23 13:55:00,31.47,31.49,31.46,31.47,47000.0,26.1055,26.1221,26.0972,26.1055,47000.0
2010-07-23 14:00:00,31.47,31.52,31.45,31.5,93400.0,26.1055,26.1469,26.0889,26.1303,93400.0
2010-07-23 14:05:00,31.51,31.55,31.5,31.51,96300.0,26.1386,26.1718,26.1303,26.1386,96300.0
2010-07-23 14:10:00,31.52,31.52,31.47,31.49,46300.0,26.1469,26.1469,26.1055,26.1221,46300.0
2010-07-23 14:15:00,31.49,31.5,31.49,31.5,17000.0,26.1221,26.1303,26.1221,26.1303,17000.0
2010-07-23 14:20:00,31.5,31.5,31.43,31.45,55100.0,26.1303,26.1303,26.0723,26.0889,55100.0
2010-07-23 14:25:00,31.45,31.46,31.41,31.44,21000.0,26.0889,26.0972,26.0557,26.0806,21000.0
2010-07-23 14:30:00,31.45,31.47,31.42,31.46,56700.0,26.0889,26.1055,26.064,26.0972,56700.0
2010-07-23 14:35:00,31.45,31.46,31.43,31.44,51900.0,26.0889,26.0972,26.0723,26.0806,51900.0
2010-07-23 14:40:00,31.44,31.49,31.43,31.49,39200.0,26.0806,26.1221,26.0723,26.1221,39200.0
2010-07-23 14:45:00,31.49,31.5,31.45,31.5,32400.0,26.1221,26.1303,26.0889,26.1303,32400.0
2010-07-23 14:50:00,31.51,31.56,31.5,31.56,127700.0,26.1386,26.1801,26.1303,26.1801,127700.0
2010-07-23 14:55:00,31.56,31.58,31.52,31.54,74300.0,26.1801,26.1967,26.1469,26.1635,74300.0
2010-07-23 15:00:00,31.54,31.54,31.49,31.51,79100.0,26.1635,26.1635,26.1221,26.1386,79100.0
2010-07-23 15:05:00,31.52,31.56,31.5,31.56,43000.0,26.1469,26.1801,26.1303,26.1801,43000.0
2010-07-23 15:10:00,31.55,31.55,31.49,31.49,69100.0,26.1718,26.1718,26.1221,26.1221,69100.0
2010-07-23 15:15:00,31.5,31.52,31.46,31.52,117800.0,26.1303,26.1469,26.0972,26.1469,117800.0
2010-07-23 15:20:00,31.52,31.54,31.5,31.54,42900.0,26.1469,26.1635,26.1303,26.1635,42900.0
2010-07-23 15:25:00,31.54,31.55,31.48,31.51,71300.0,26.1635,26.1718,26.1138,26.1386,71300.0
2010-07-23 15:30:00,31.52,31.56,31.5,31.55,86400.0,26.1469,26.1801,26.1303,26.1718,86400.0
2010-07-23 15:35:00,31.55,31.57,31.44,31.48,400100.0,26.1718,26.1884,26.0806,26.1138,400100.0
2010-07-23 15:40:00,31.48,31.49,31.38,31.44,250500.0,26.1138,26.1221,26.0308,26.0806,250500.0
2010-07-23 15:45:00,31.45,31.5,31.44,31.48,221000.0,26.0889,26.1303,26.0806,26.1138,221000.0
2010-07-23 15:50:00,31.49,31.52,31.48,31.5,128700.0,26.1221,26.1469,26.1138,26.1303,128700.0
2010-07-23 15:55:00,31.5,31.55,31.5,31.53,506800.0,26.1303,26.1718,26.1303,26.1552,506800.0
2010-07-26 09:30:00,31.65,31.65,31.57,31.6,177400.0,26.2548,26.2548,26.1884,26.2133,177400.0
2010-07-26 09:35:00,31.6,31.63,31.54,31.55,414000.0,26.2133,26.2382,26.1635,26.1718,414000.0
2010-07-26 09:40:00,31.54,31.55,31.45,31.53,764400.0,26.1635,26.1718,26.0889,26.1552,764400.0
2010-07-26 09:45:00,31.53,31.56,31.5,31.52,48700.0,26.1552,26.1801,26.1303,26.1469,48700.0
2010-07-26 09:50:00,31.52,31.53,31.48,31.52,258900.0,26.1469,26.1552,26.1138,26.1469,258900.0
2010-07-26 09:55:00,31.52,31.56,31.48,31.55,104700.0,26.1469,26.1801,26.1138,26.1718,104700.0
2010-07-26 10:00:00,31.55,31.75,31.55,31.74,570100.0,26.1718,26.3377,26.1718,26.3294,570100.0
2010-07-26 10:05:00,31.73,31.77,31.71,31.75,330300.0,26.3211,26.3543,26.3045,26.3377,330300.0
2010-07-26 10:10:00,31.76,31.79,31.73,31.79,190200.0,26.346,26.3709,26.3211,26.3709,190200.0
2010-07-26 10:15:00,31.78,31.81,31.76,31.77,76900.0,26.3626,26.3875,26.346,26.3543,76900.0
2010-07-26 10:20:00,31.77,31.77,31.71,31.73,58700.0,26.3543,26.3543,26.3045,26.3211,58700.0
2010-07-26 10:25:00,31.74,31.74,31.69,31.72,57800.0,26.3294,26.3294,26.288,26.3128,57800.0
2010-07-26 10:30:00,31.72,31.74,31.65,31.7,85200.0,26.3128,26.3294,26.2548,26.2963,85200.0
2010-07-26 10:35:00,31.7,31.78,31.7,31.78,37100.0,26.2963,26.3626,26.2963,26.3626,37100.0
2010-07-26 10:40:00,31.78,31.79,31.74,31.75,69600.0,26.3626,26.3709,26.3294,26.3377,69600.0
2010-07-26 10:45:00,31.74,31.77,31.72,31.77,61300.0,26.3294,26.3543,26.3128,26.3543,61300.0
2010-07-26 10:50:00,31.77,31.77,31.72,31.76,280600.0,26.3543,26.3543,26.3128,26.346,280600.0
2010-07-26 10:55:00,31.77,31.8,31.76,31.79,40700.0,26.3543,26.3792,26.346,26.3709,40700.0
2010-07-26 11:00:00,31.8,31.84,31.8,31.81,38200.0,26.3792,26.4124,26.3792,26.3875,38200.0
2010-07-26 11:05:00,31.81,31.81,31.75,31.79,38700.0,26.3875,26.3875,26.3377,26.3709,38700.0
2010-07-26 11:10:00,31.8,31.84,31.78,31.83,123900.0,26.3792,26.4124,26.3626,26.4041,123900.0
2010-07-26 11:15:00,31.83,31.91,31.83,31.89,84800.0,26.4041,26.4705,26.4041,26.4539,84800.0
2010-07-26 11:20:00,31.89,31.89,31.86,31.87,45300.0,26.4539,26.4539,26.429,26.4373,45300.0
2010-07-26 11:25:00,31.87,31.92,31.86,31.91,40500.0,26.4373,26.4788,26.429,26.4705,40500.0
2010-07-26 11:30:00,31.91,31.92,31.89,31.89,55100.0,26.4705,26.4788,26.4539,26.4539,55100.0
2010-07-26 11:35:00,31.89,31.92,31.88,31.91,23800.0,26.4539,26.4788,26.4456,26.4705,23800.0
2010-07-26 11:40:00,31.9,31.91,31.89,31.91,16900.0,26.4622,26.4705,26.4539,26.4705,16900.0
2010-07-26 11:45:00,31.92,31.94,31.9,31.94,48800.0,26.4788,26.4953,26.4622,26.4953,48800.0
2010-07-26 11:50:00,31.93,31.95,31.91,31.93,51100.0,26.487,26.5036,26.4705,26.487,51100.0
2010-07-26 11:55:00,31.94,31.94,31.9,31.9,45400.0,26.4953,26.4953,26.4622,26.4622,45400.0
2010-07-26 12:00:00,31.9,31.92,31.9,31.92,42900.0,26.4622,26.4788,26.4622,26.4788,42900.0
2010-07-26 12:05:00,31.91,31.94,31.9,31.93,77000.0,26.4705,26.4953,26.4622,26.487,77000.0
2010-07-26 12:10:00,31.93,31.93,31.9,31.91,56200.0,26.487,26.487,26.4622,26.4705,56200.0
2010-07-26 12:15:00,31.91,31.95,31.91,31.94,850400.0,26.4705,26.5036,26.4705,26.4953,850400.0
2010-07-26 12:20:00,31.94,31.96,31.93,31.94,32200.0,26.4953,26.5119,26.487,26.4953,32200.0
2010-07-26 12:25:00,31.94,31.95,31.92,31.94,19300.0,26.4953,26.5036,26.4788,26.4953,19300.0
2010-07-26 12:30:00,31.95,31.95,31.91,31.92,46000.0,26.5036,26.5036,26.4705,26.4788,46000.0
2010-07-26 12:35:00,31.91,31.95,31.91,31.93,16000.0,26.4705,26.5036,26.4705,26.487,16000.0
2010-07-26 12:40:00,31.93,31.94,31.89,31.89,43200.0,26.487,26.4953,26.4539,26.4539,43200.0
2010-07-26 12:45:00,31.89,31.93,31.89,31.92,32100.0,26.4539,26.487,26.4539,26.4788,32100.0
2010-07-26 12:50:00,31.92,31.93,31.89,31.92,28200.0,26.4788,26.487,26.4539,26.4788,28200.0
2010-07-26 12:55:00,31.91,31.94,31.91,31.94,26400.0,26.4705,26.4953,26.4705,26.4953,26400.0
2010-07-26 13:00:00,31.94,31.94,31.93,31.93,27200.0,26.4953,26.4953,26.487,26.487,27200.0
2010-07-26 13:05:00,31.93,31.93,31.91,31.91,51600.0,26.487,26.487,26.4705,26.4705,51600.0
2010-07-26 13:10:00,31.92,31.94,31.91,31.92,45200.0,26.4788,26.4953,26.4705,26.4788,45200.0
2010-07-26 13:15:00,31.93,31.93,31.91,31.92,28100.0,26.487,26.487,26.4705,26.4788,28100.0
2010-07-26 13:20:00,31.92,31.93,31.91,31.91,25900.0,26.4788,26.487,26.4705,26.4705,25900.0
2010-07-26 13:25:00,31.91,31.93,31.9,31.93,27900.0,26.4705,26.487,26.4622,26.487,27900.0
2010-07-26 13:30:00,31.93,31.95,31.91,31.91,48500.0,26.487,26.5036,26.4705,26.4705,48500.0
2010-07-26 13:35:00,31.92,31.93,31.9,31.92,39800.0,26.4788,26.487,26.4622,26.4788,39800.0
2010-07-26 13:40:00,31.93,31.96,31.92,31.96,40500.0,26.487,26.5119,26.4788,26.5119,40500.0
2010-07-26 13:45:00,31.97,31.97,31.94,31.96,38500.0,26.5202,26.5202,26.4953,26.5119,38500.0
2010-07-26 13:50:00,31.96,31.97,31.93,31.96,46400.0,26.5119,26.5202,26.487,26.5119,46400.0
2010-07-26 13:55:00,31.96,31.97,31.93,31.94,18800.0,26.5119,26.5202,26.487,26.4953,18800.0
2010-07-26 14:00:00,31.94,31.94,31.92,31.93,45300.0,26.4953,26.4953,26.4788,26.487,45300.0
2010-07-26 14:05:00,31.93,31.93,31.91,31.91,9900.0,26.487,26.487,26.4705,26.4705,9900.0
2010-07-26 14:10:00,31.91,31.92,31.9,31.9,10900.0,26.4705,26.4788,26.4622,26.4622,10900.0
2010-07-26 14:15:00,31.9,31.91,31.9,31.91,22600.0,26.4622,26.4705,26.4622,26.4705,22600.0
2010-07-26 14:20:00,31.91,31.91,31.86,31.86,72300.0,26.4705,26.4705,26.429,26.429,72300.0
2010-07-26 14:25:00,31.86,31.87,31.84,31.85,137200.0,26.429,26.4373,26.4124,26.4207,137200.0
2010-07-26 14:30:00,31.84,31.84,31.8,31.81,17900.0,26.4124,26.4124,26.3792,26.3875,17900.0
2010-07-26 14:35:00,31.81,31.83,31.78,31.79,12300.0,26.3875,26.4041,26.3626,26.3709,12300.0
2010-07-26 14:40:00,31.78,31.82,31.78,31.8,35400.0,26.3626,26.3958,26.3626,26.3792,35400.0
2010-07-26 14:45:00,31.81,31.82,31.8,31.81,10400.0,26.3875,26.3958,26.3792,26.3875,10400.0
2010-07-26 14:50:00,31.81,31.82,31.78,31.79,39900.0,26.3875,26.3958,26.3626,26.3709,39900.0
2010-07-26 14:55:00,31.78,31.81,31.77,31.81,102200.0,26.3626,26.3875,26.3543,26.3875,102200.0
2010-07-26 15:00:00,31.81,31.87,31.8,31.86,73100.0,26.3875,26.4373,26.3792,26.429,73100.0
2010-07-26 15:05:00,31.86,31.9,31.85,31.87,99000.0,26.429,26.4622,26.4207,26.4373,99000.0
2010-07-26 15:10:00,31.87,31.91,31.87,31.9,53800.0,26.4373,26.4705,26.4373,26.4622,53800.0
2010-07-26 15:15:00,31.9,31.9,31.85,31.88,24400.0,26.4622,26.4622,26.4207,26.4456,24400.0
2010-07-26 15:20:00,31.89,31.94,31.89,31.93,207900.0,26.4539,26.4953,26.4539,26.487,207900.0
2010-07-26 15:25:00,31.94,31.98,31.93,31.95,80400.0,26.4953,26.5285,26.487,26.5036,80400.0
2010-07-26 15:30:00,31.95,31.96,31.91,31.93,110500.0,26.5036,26.5119,26.4705,26.487,110500.0
2010-07-26 15:35:00,31.93,31.95,31.91,31.93,119400.0,26.487,26.5036,26.4705,26.487,119400.0
2010-07-26 15:40:00,31.93,31.98,31.93,31.93,109200.0,26.487,26.5285,26.487,26.487,109200.0
2010-07-26 15:45:00,31.94,32.0,31.94,32.0,211800.0,26.4953,26.5451,26.4953,26.5451,211800.0
2010-07-26 15:50:00,32.0,32.03,31.98,31.99,395400.0,26.5451,26.57,26.5285,26.5368,395400.0
2010-07-26 15:55:00,31.98,32.02,31.98,32.01,473200.0,26.5285,26.5617,26.5285,26.5534,473200.0
2010-07-27 09:30:00,32.18,32.18,32.06,32.08,165300.0,26.6944,26.6944,26.5949,26.6115,165300.0
2010-07-27 09:35:00,32.09,32.1,32.04,32.1,505100.0,26.6198,26.6281,26.5783,26.6281,505100.0
2010-07-27 09:40:00,32.09,32.09,32.0,32.02,77100.0,26.6198,26.6198,26.5451,26.5617,77100.0
2010-07-27 09:45:00,32.01,32.01,31.97,31.98,101800.0,26.5534,26.5534,26.5202,26.5285,101800.0
2010-07-27 09:50:00,31.98,31.99,31.94,31.97,171700.0,26.5285,26.5368,26.4953,26.5202,171700.0
2010-07-27 09:55:00,31.95,31.96,31.88,31.88,88400.0,26.5036,26.5119,26.4456,26.4456,88400.0
2010-07-27 10:00:00,31.87,32.09,31.85,31.89,247200.0,26.4373,26.6198,26.4207,26.4539,247200.0
2010-07-27 10:05:00,31.89,31.89,31.77,31.78,136400.0,26.4539,26.4539,26.3543,26.3626,136400.0
2010-07-27 10:10:00,31.78,31.81,31.75,31.79,92700.0,26.3626,26.3875,26.3377,26.3709,92700.0
2010-07-27 10:15:00,31.79,31.81,31.76,31.81,55000.0,26.3709,26.3875,26.346,26.3875,55000.0
2010-07-27 10:20:00,31.81,31.85,31.8,31.83,61600.0,26.3875,26.4207,26.3792,26.4041,61600.0
2010-07-27 10:25:00,31.84,31.84,31.78,31.83,62200.0,26.4124,26.4124,26.3626,26.4041,62200.0
2010-07-27 10:30:00,31.84,31.85,31.78,31.78,42200.0,26.4124,26.4207,26.3626,26.3626,42200.0
2010-07-27 10:35:00,31.79,31.82,31.77,31.77,77700.0,26.3709,26.3958,26.3543,26.3543,77700.0
2010-07-27 10:40:00,31.76,31.8,31.74,31.74,17200.0,26.346,26.3792,26.3294,26.3294,17200.0
2010-07-27 10:45:00,31.73,31.77,31.7,31.74,25200.0,26.3211,26.3543,26.2963,26.3294,25200.0
2010-07-27 10:50:00,31.73,31.77,31.7,31.74,74800.0,26.3211,26.3543,26.2963,26.3294,74800.0
2010-07-27 10:55:00,31.74,31.74,31.68,31.68,148800.0,26.3294,26.3294,26.2797,26.2797,148800.0
2010-07-27 11:00:00,31.67,31.68,31.62,31.66,715600.0,26.2714,26.2797,26.2299,26.2631,715600.0
2010-07-27 11:05:00,31.66,31.66,31.62,31.64,210500.0,26.2631,26.2631,26.2299,26.2465,210500.0
2010-07-27 11:10:00,31.64,31.65,31.58,31.6,181300.0,26.2465,26.2548,26.1967,26.2133,181300.0
2010-07-27 11:15:00,31.6,31.6,31.52,31.53,225300.0,26.2133,26.2133,26.1469,26.1552,225300.0
2010-07-27 11:20:00,31.53,31.58,31.51,31.56,117900.0,26.1552,26.1967,26.1386,26.1801,117900.0
2010-07-27 11:25:00,31.56,31.62,31.55,31.61,121400.0,26.1801,26.2299,26.1718,26.2216,121400.0
2010-07-27 11:30:00,31.61,31.64,31.6,31.61,89400.0,26.2216,26.2465,26.2133,26.2216,89400.0
2010-07-27 11:35:00,31.62,31.67,31.61,31.66,52100.0,26.2299,26.2714,26.2216,26.2631,52100.0
2010-07-27 11:40:00,31.67,31.67,31.64,31.66,64000.0,26.2714,26.2714,26.2465,26.2631,64000.0
2010-07-27 11:45:00,31.66,31.67,31.62,31.62,88600.0,26.2631,26.2714,26.2299,26.2299,88600.0
2010-07-27 11:50:00,31.62,31.65,31.62,31.63,26800.0,26.2299,26.2548,26.2299,26.2382,26800.0
2010-07-27 11:55:00,31.62,31.65,31.61,31.65,43800.0,26.2299,26.2548,26.2216,26.2548,43800.0
2010-07-27 12:00:00,31.65,31.67,31.65,31.66,13400.0,26.2548,26.2714,26.2548,26.2631,13400.0
2010-07-27 12:05:00,31.66,31.67,31.64,31.66,28200.0,26.2631,26.2714,26.2465,26.2631,28200.0
2010-07-27 12:10:00,31.67,31.75,31.67,31.73,47400.0,26.2714,26.3377,26.2714,26.3211,47400.0
2010-07-27 12:15:00,31.74,31.76,31.74,31.74,8700.0,26.3294,26.346,26.3294,26.3294,8700.0
2010-07-27 12:20:00,31.75,31.75,31.72,31.72,9600.0,26.3377,26.3377,26.3128,26.3128,9600.0
2010-07-27 12:25:00,31.71,31.74,31.71,31.72,17400.0,26.3045,26.3294,26.3045,26.3128,17400.0
2010-07-27 12:30:00,31.72,31.73,31.69,31.7,30500.0,26.3128,26.3211,26.288,26.2963,30500.0
2010-07-27 12:35:00,31.7,31.71,31.68,31.71,17500.0,26.2963,26.3045,26.2797,26.3045,17500.0
2010-07-27 12:40:00,31.72,31.76,31.72,31.73,35600.0,26.3128,26.346,26.3128,26.3211,35600.0
2010-07-27 12:45:00,31.72,31.74,31.65,31.65,370700.0,26.3128,26.3294,26.2548,26.2548,370700.0
2010-07-27 12:50:00,31.65,31.67,31.62,31.63,236300.0,26.2548,26.2714,26.2299,26.2382,236300.0
2010-07-27 12:55:00,31.63,31.65,31.62,31.65,38600.0,26.2382,26.2548,26.2299,26.2548,38600.0
2010-07-27 13:00:00,31.63,31.64,31.6,31.64,20300.0,26.2382,26.2465,26.2133,26.2465,20300.0
2010-07-27 13:05:00,31.64,31.66,31.64,31.65,32500.0,26.2465,26.2631,26.2465,26.2548,32500.0
2010-07-27 13:10:00,31.65,31.66,31.63,31.63,41200.0,26.2548,26.2631,26.2382,26.2382,41200.0
2010-07-27 13:15:00,31.62,31.64,31.62,31.62,48400.0,26.2299,26.2465,26.2299,26.2299,48400.0
2010-07-27 13:20:00,31.62,31.63,31.59,31.62,88700.0,26.2299,26.2382,26.205,26.2299,88700.0
2010-07-27 13:25:00,31.62,31.63,31.52,31.53,140300.0,26.2299,26.2382,26.1469,26.1552,140300.0
2010-07-27 13:30:00,31.53,31.56,31.52,31.53,47900.0,26.1552,26.1801,26.1469,26.1552,47900.0
2010-07-27 13:35:00,31.53,31.55,31.52,31.55,26600.0,26.1552,26.1718,26.1469,26.1718,26600.0
2010-07-27 13:40:00,31.56,31.56,31.52,31.53,16000.0,26.1801,26.1801,26.1469,26.1552,16000.0
2010-07-27 13:45:00,31.54,31.64,31.54,31.63,31300.0,26.1635,26.2465,26.1635,26.2382,31300.0
2010-07-27 13:50:00,31.63,31.63,31.6,31.6,39600.0,26.2382,26.2382,26.2133,26.2133,39600.0
2010-07-27 13:55:00,31.61,31.65,31.59,31.6,67100.0,26.2216,26.2548,26.205,26.2133,67100.0
2010-07-27 14:00:00,31.61,31.64,31.57,31.57,40800.0,26.2216,26.2465,26.1884,26.1884,40800.0
2010-07-27 14:05:00,31.58,31.66,31.58,31.66,115400.0,26.1967,26.2631,26.1967,26.2631,115400.0
2010-07-27 14:10:00,31.66,31.66,31.6,31.65,39200.0,26.2631,26.2631,26.2133,26.2548,39200.0
2010-07-27 14:15:00,31.65,31.73,31.59,31.72,73200.0,26.2548,26.3211,26.205,26.3128,73200.0
2010-07-27 14:20:00,31.72,31.72,31.67,31.67,106200.0,26.3128,26.3128,26.2714,26.2714,106200.0
2010-07-27 14:25:00,31.67,31.67,31.65,31.65,99700.0,26.2714,26.2714,26.2548,26.2548,99700.0
2010-07-27 14:30:00,31.66,31.68,31.64,31.64,31300.0,26.2631,26.2797,26.2465,26.2465,31300.0
2010-07-27 14:35:00,31.64,31.64,31.61,31.63,49500.0,26.2465,26.2465,26.2216,26.2382,49500.0
2010-07-27 14:40:00,31.64,31.64,31.6,31.6,45900.0,26.2465,26.2465,26.2133,26.2133,45900.0
2010-07-27 14:45:00,31.6,31.64,31.6,31.63,43400.0,26.2133,26.2465,26.2133,26.2382,43400.0
2010-07-27 14:50:00,31.64,31.64,31.56,31.56,53800.0,26.2465,26.2465,26.1801,26.1801,53800.0
2010-07-27 14:55:00,31.56,31.61,31.55,31.59,94500.0,26.1801,26.2216,26.1718,26.205,94500.0
2010-07-27 15:00:00,31.6,31.62,31.59,31.62,50300.0,26.2133,26.2299,26.205,26.2299,50300.0
2010-07-27 15:05:00,31.61,31.66,31.61,31.64,70000.0,26.2216,26.2631,26.2216,26.2465,70000.0
2010-07-27 15:10:00,31.64,31.65,31.61,31.61,45700.0,26.2465,26.2548,26.2216,26.2216,45700.0
2010-07-27 15:15:00,31.6,31.67,31.59,31.66,44800.0,26.2133,26.2714,26.205,26.2631,44800.0
2010-07-27 15:20:00,31.66,31.71,31.65,31.69,242200.0,26.2631,26.3045,26.2548,26.288,242200.0
2010-07-27 15:25:00,31.69,31.71,31.68,31.71,90600.0,26.288,26.3045,26.2797,26.3045,90600.0
2010-07-27 15:30:00,31.71,31.71,31.65,31.66,161400.0,26.3045,26.3045,26.2548,26.2631,161400.0
2010-07-27 15:35:00,31.67,31.68,31.63,31.63,139800.0,26.2714,26.2797,26.2382,26.2382,139800.0
2010-07-27 15:40:00,31.64,31.65,31.61,31.62,178100.0,26.2465,26.2548,26.2216,26.2299,178100.0
2010-07-27 15:45:00,31.62,31.67,31.6,31.61,171500.0,26.2299,26.2714,26.2133,26.2216,171500.0
2010-07-27 15:50:00,31.61,31.63,31.57,31.59,307000.0,26.2216,26.2382,26.1884,26.205,307000.0
2010-07-27 15:55:00,31.6,31.64,31.59,31.63,578400.0,26.2133,26.2465,26.205,26.2382,578400.0
2010-07-28 09:30:00,31.56,31.65,31.56,31.64,20500.0,26.1801,26.2548,26.1801,26.2465,20500.0
2010-07-28 09:35:00,31.65,31.71,31.64,31.66,46000.0,26.2548,26.3045,26.2465,26.2631,46000.0
2010-07-28 09:40:00,31.66,31.67,31.59,31.61,48200.0,26.2631,26.2714,26.205,26.2216,48200.0
2010-07-28 09:45:00,31.63,31.67,31.6,31.64,36700.0,26.2382,26.2714,26.2133,26.2465,36700.0
2010-07-28 09:50:00,31.63,31.67,31.59,31.59,45700.0,26.2382,26.2714,26.205,26.205,45700.0
2010-07-28 09:55:00,31.59,31.69,31.59,31.69,39800.0,26.205,26.288,26.205,26.288,39800.0
2010-07-28 10:00:00,31.7,31.74,31.68,31.69,48800.0,26.2963,26.3294,26.2797,26.288,48800.0
2010-07-28 10:05:00,31.69,31.7,31.59,31.59,546000.0,26.288,26.2963,26.205,26.205,546000.0
2010-07-28 10:10:00,31.58,31.58,31.53,31.57,83900.0,26.1967,26.1967,26.1552,26.1884,83900.0
2010-07-28 10:15:00,31.56,31.6,31.56,31.57,38400.0,26.1801,26.2133,26.1801,26.1884,38400.0
2010-07-28 10:20:00,31.57,31.57,31.5,31.52,88700.0,26.1884,26.1884,26.1303,26.1469,88700.0
2010-07-28 10:25:00,31.52,31.57,31.52,31.56,24900.0,26.1469,26.1884,26.1469,26.1801,24900.0
2010-07-28 10:30:00,31.55,31.56,31.48,31.52,73700.0,26.1718,26.1801,26.1138,26.1469,73700.0
2010-07-28 10:35:00,31.51,31.56,31.5,31.54,67900.0,26.1386,26.1801,26.1303,26.1635,67900.0
2010-07-28 10:40:00,31.54,31.62,31.54,31.6,58600.0,26.1635,26.2299,26.1635,26.2133,58600.0
2010-07-28 10:45:00,31.61,31.64,31.6,31.61,33000.0,26.2216,26.2465,26.2133,26.2216,33000.0
2010-07-28 10:50:00,31.61,31.62,31.58,31.61,30900.0,26.2216,26.2299,26.1967,26.2216,30900.0
2010-07-28 10:55:00,31.62,31.65,31.6,31.62,18600.0,26.2299,26.2548,26.2133,26.2299,18600.0
2010-07-28 11:00:00,31.62,31.62,31.57,31.58,18900.0,26.2299,26.2299,26.1884,26.1967,18900.0
2010-07-28 11:05:00,31.57,31.57,31.53,31.53,13500.0,26.1884,26.1884,26.1552,26.1552,13500.0
2010-07-28 11:10:00,31.54,31.59,31.53,31.59,15400.0,26.1635,26.205,26.1552,26.205,15400.0
2010-07-28 11:15:00,31.59,31.6,31.52,31.52,31500.0,26.205,26.2133,26.1469,26.1469,31500.0
2010-07-28 11:20:00,31.51,31.54,31.5,31.54,39800.0,26.1386,26.1635,26.1303,26.1635,39800.0
2010-07-28 11:25:00,31.55,31.59,31.53,31.53,19500.0,26.1718,26.205,26.1552,26.1552,19500.0
2010-07-28 11:30:00,31.52,31.55,31.52,31.55,26000.0,26.1469,26.1718,26.1469,26.1718,26000.0
2010-07-28 11:35:00,31.55,31.57,31.55,31.56,10700.0,26.1718,26.1884,26.1718,26.1801,10700.0
2010-07-28 11:40:00,31.55,31.56,31.51,31.52,12600.0,26.1718,26.1801,26.1386,26.1469,12600.0
2010-07-28 11:45:00,31.52,31.55,31.51,31.51,27000.0,26.1469,26.1718,26.1386,26.1386,27000.0
2010-07-28 11:50:00,31.5,31.54,31.49,31.51,22000.0,26.1303,26.1635,26.1221,26.1386,22000.0
2010-07-28 11:55:00,31.51,31.54,31.51,31.51,15900.0,26.1386,26.1635,26.1386,26.1386,15900.0
2010-07-28 12:00:00,31.52,31.53,31.48,31.5,18300.0,26.1469,26.1552,26.1138,26.1303,18300.0
2010-07-28 12:05:00,31.51,31.51,31.49,31.5,9300.0,26.1386,26.1386,26.1221,26.1303,9300.0
2010-07-28 12:10:00,31.51,31.54,31.51,31.53,14400.0,26.1386,26.1635,26.1386,26.1552,14400.0
2010-07-28 12:15:00,31.54,31.55,31.52,31.55,20700.0,26.1635,26.1718,26.1469,26.1718,20700.0
2010-07-28 12:20:00,31.56,31.56,31.53,31.53,6300.0,26.1801,26.1801,26.1552,26.1552,6300.0
2010-07-28 12:25:00,31.53,31.55,31.51,31.51,8300.0,26.1552,26.1718,26.1386,26.1386,8300.0
2010-07-28 12:30:00,31.51,31.53,31.5,31.52,8600.0,26.1386,26.1552,26.1303,26.1469,8600.0
2010-07-28 12:35:00,31.51,31.53,31.5,31.52,9300.0,26.1386,26.1552,26.1303,26.1469,9300.0
2010-07-28 12:40:00,31.52,31.55,31.52,31.54,14300.0,26.1469,26.1718,26.1469,26.1635,14300.0
2010-07-28 12:45:00,31.54,31.55,31.51,31.51,6000.0,26.1635,26.1718,26.1386,26.1386,6000.0
2010-07-28 12:50:00,31.5,31.57,31.5,31.56,71400.0,26.1303,26.1884,26.1303,26.1801,71400.0
2010-07-28 12:55:00,31.56,31.6,31.55,31.6,15000.0,26.1801,26.2133,26.1718,26.2133,15000.0
2010-07-28 13:00:00,31.6,31.61,31.58,31.58,15900.0,26.2133,26.2216,26.1967,26.1967,15900.0
2010-07-28 13:05:00,31.58,31.58,31.53,31.57,35700.0,26.1967,26.1967,26.1552,26.1884,35700.0
2010-07-28 13:10:00,31.57,31.59,31.56,31.58,9100.0,26.1884,26.205,26.1801,26.1967,9100.0
2010-07-28 13:15:00,31.58,31.58,31.55,31.55,9900.0,26.1967,26.1967,26.1718,26.1718,9900.0
2010-07-28 13:20:00,31.54,31.55,31.51,31.55,122400.0,26.1635,26.1718,26.1386,26.1718,122400.0
2010-07-28 13:25:00,31.54,31.54,31.51,31.53,19100.0,26.1635,26.1635,26.1386,26.1552,19100.0
2010-07-28 13:30:00,31.53,31.53,31.49,31.53,41300.0,26.1552,26.1552,26.1221,26.1552,41300.0
2010-07-28 13:35:00,31.54,31.55,31.53,31.53,11200.0,26.1635,26.1718,26.1552,26.1552,11200.0
2010-07-28 13:40:00,31.52,31.54,31.5,31.53,35900.0,26.1469,26.1635,26.1303,26.1552,35900.0
2010-07-28 13:45:00,31.53,31.55,31.5,31.54,21200.0,26.1552,26.1718,26.1303,26.1635,21200.0
2010-07-28 13:50:00,31.54,31.56,31.53,31.56,18200.0,26.1635,26.1801,26.1552,26.1801,18200.0
2010-07-28 13:55:00,31.55,31.55,31.53,31.54,47100.0,26.1718,26.1718,26.1552,26.1635,47100.0
2010-07-28 14:00:00,31.54,31.55,31.49,31.54,44200.0,26.1635,26.1718,26.1221,26.1635,44200.0
2010-07-28 14:05:00,31.55,31.58,31.55,31.56,39000.0,26.1718,26.1967,26.1718,26.1801,39000.0
2010-07-28 14:10:00,31.55,31.56,31.52,31.53,42800.0,26.1718,26.1801,26.1469,26.1552,42800.0
2010-07-28 14:15:00,31.52,31.52,31.44,31.44,56700.0,26.1469,26.1469,26.0806,26.0806,56700.0
2010-07-28 14:20:00,31.45,31.46,31.42,31.44,35600.0,26.0889,26.0972,26.064,26.0806,35600.0
2010-07-28 14:25:00,31.44,31.47,31.4,31.45,61000.0,26.0806,26.1055,26.0474,26.0889,61000.0
2010-07-28 14:30:00,31.45,31.48,31.45,31.46,20000.0,26.0889,26.1138,26.0889,26.0972,20000.0
2010-07-28 14:35:00,31.46,31.48,31.45,31.46,18700.0,26.0972,26.1138,26.0889,26.0972,18700.0
2010-07-28 14:40:00,31.45,31.46,31.39,31.39,38400.0,26.0889,26.0972,26.0391,26.0391,38400.0
2010-07-28 14:45:00,31.4,31.41,31.38,31.38,21700.0,26.0474,26.0557,26.0308,26.0308,21700.0
2010-07-28 14:50:00,31.38,31.43,31.38,31.42,43200.0,26.0308,26.0723,26.0308,26.064,43200.0
2010-07-28 14:55:00,31.43,31.43,31.39,31.4,17100.0,26.0723,26.0723,26.0391,26.0474,17100.0
2010-07-28 15:00:00,31.41,31.41,31.35,31.35,78500.0,26.0557,26.0557,26.0059,26.0059,78500.0
2010-07-28 15:05:00,31.34,31.36,31.3,31.3,157200.0,25.9976,26.0142,25.9644,25.9644,157200.0
2010-07-28 15:10:00,31.3,31.32,31.27,31.3,194100.0,25.9644,25.981,25.9396,25.9644,194100.0
2010-07-28 15:15:00,31.29,31.29,31.25,31.28,125600.0,25.9561,25.9561,25.923,25.9478,125600.0
2010-07-28 15:20:00,31.27,31.34,31.26,31.33,137700.0,25.9396,25.9976,25.9313,25.9893,137700.0
2010-07-28 15:25:00,31.33,31.34,31.31,31.33,97000.0,25.9893,25.9976,25.9727,25.9893,97000.0
2010-07-28 15:30:00,31.33,31.4,31.33,31.38,142400.0,25.9893,26.0474,25.9893,26.0308,142400.0
2010-07-28 15:35:00,31.37,31.38,31.35,31.35,35900.0,26.0225,26.0308,26.0059,26.0059,35900.0
2010-07-28 15:40:00,31.35,31.42,31.35,31.42,133400.0,26.0059,26.064,26.0059,26.064,133400.0
2010-07-28 15:45:00,31.43,31.44,31.4,31.43,121300.0,26.0723,26.0806,26.0474,26.0723,121300.0
2010-07-28 15:50:00,31.43,31.44,31.37,31.4,269600.0,26.0723,26.0806,26.0225,26.0474,269600.0
2010-07-28 15:55:00,31.4,31.41,31.38,31.4,592300.0,26.0474,26.0557,26.0308,26.0474,592300.0
2010-07-29 09:30:00,31.53,31.8,31.53,31.76,213100.0,26.1552,26.3792,26.1552,26.346,213100.0
2010-07-29 09:35:00,31.75,31.85,31.74,31.8,250100.0,26.3377,26.4207,26.3294,26.3792,250100.0
2010-07-29 09:40:00,31.79,31.8,31.73,31.74,134400.0,26.3709,26.3792,26.3211,26.3294,134400.0
2010-07-29 09:45:00,31.73,31.75,31.66,31.67,120000.0,26.3211,26.3377,26.2631,26.2714,120000.0
2010-07-29 09:50:00,31.66,31.68,31.62,31.67,125200.0,26.2631,26.2797,26.2299,26.2714,125200.0
2010-07-29 09:55:00,31.67,31.67,31.61,31.64,89400.0,26.2714,26.2714,26.2216,26.2465,89400.0
2010-07-29 10:00:00,31.64,31.64,31.56,31.57,79200.0,26.2465,26.2465,26.1801,26.1884,79200.0
2010-07-29 10:05:00,31.57,31.59,31.55,31.58,121500.0,26.1884,26.205,26.1718,26.1967,121500.0
2010-07-29 10:10:00,31.58,31.61,31.57,31.57,244400.0,26.1967,26.2216,26.1884,26.1884,244400.0
2010-07-29 10:15:00,31.56,31.6,31.55,31.58,42300.0,26.1801,26.2133,26.1718,26.1967,42300.0
2010-07-29 10:20:00,31.57,31.57,31.51,31.54,81900.0,26.1884,26.1884,26.1386,26.1635,81900.0
2010-07-29 10:25:00,31.53,31.53,31.45,31.49,103300.0,26.1552,26.1552,26.0889,26.1221,103300.0
2010-07-29 10:30:00,31.49,31.49,31.43,31.48,41400.0,26.1221,26.1221,26.0723,26.1138,41400.0
2010-07-29 10:35:00,31.49,31.51,31.45,31.45,111300.0,26.1221,26.1386,26.0889,26.0889,111300.0
2010-07-29 10:40:00,31.45,31.46,31.4,31.41,189500.0,26.0889,26.0972,26.0474,26.0557,189500.0
2010-07-29 10:45:00,31.4,31.44,31.39,31.44,21700.0,26.0474,26.0806,26.0391,26.0806,21700.0
2010-07-29 10:50:00,31.44,31.48,31.43,31.45,70900.0,26.0806,26.1138,26.0723,26.0889,70900.0
2010-07-29 10:55:00,31.45,31.47,31.42,31.43,77000.0,26.0889,26.1055,26.064,26.0723,77000.0
2010-07-29 11:00:00,31.42,31.42,31.37,31.39,70900.0,26.064,26.064,26.0225,26.0391,70900.0
2010-07-29 11:05:00,31.39,31.39,31.31,31.33,69300.0,26.0391,26.0391,25.9727,25.9893,69300.0
2010-07-29 11:10:00,31.32,31.35,31.3,31.31,40700.0,25.981,26.0059,25.9644,25.9727,40700.0
2010-07-29 11:15:00,31.29,31.3,31.18,31.18,111400.0,25.9561,25.9644,25.8649,25.8649,111400.0
2010-07-29 11:20:00,31.18,31.19,31.13,31.18,47800.0,25.8649,25.8732,25.8234,25.8649,47800.0
2010-07-29 11:25:00,31.18,31.19,31.08,31.1,73100.0,25.8649,25.8732,25.7819,25.7985,73100.0
2010-07-29 11:30:00,31.09,31.09,30.98,31.03,76700.0,25.7902,25.7902,25.699,25.7405,76700.0
2010-07-29 11:35:00,31.03,31.08,31.0,31.08,83700.0,25.7405,25.7819,25.7156,25.7819,83700.0
2010-07-29 11:40:00,31.08,31.09,31.04,31.04,31900.0,25.7819,25.7902,25.7488,25.7488,31900.0
2010-07-29 11:45:00,31.04,31.07,31.01,31.03,133800.0,25.7488,25.7736,25.7239,25.7405,133800.0
2010-07-29 11:50:00,31.04,31.06,30.98,30.99,69300.0,25.7488,25.7654,25.699,25.7073,69300.0
2010-07-29 11:55:00,30.98,30.99,30.93,30.96,51800.0,25.699,25.7073,25.6575,25.6824,51800.0
2010-07-29 12:00:00,30.97,30.97,30.86,30.9,108300.0,25.6907,25.6907,25.5994,25.6326,108300.0
2010-07-29 12:05:00,30.89,30.92,30.85,30.92,397000.0,25.6243,25.6492,25.5911,25.6492,397000.0
2010-07-29 12:10:00,30.92,30.95,30.9,30.95,121100.0,25.6492,25.6741,25.6326,25.6741,121100.0
2010-07-29 12:15:00,30.95,31.0,30.94,30.99,10800.0,25.6741,25.7156,25.6658,25.7073,10800.0
2010-07-29 12:20:00,31.0,31.0,30.96,30.97,13900.0,25.7156,25.7156,25.6824,25.6907,13900.0
2010-07-29 12:25:00,30.97,31.0,30.95,30.99,24900.0,25.6907,25.7156,25.6741,25.7073,24900.0
2010-07-29 12:30:00,30.99,30.99,30.93,30.96,58000.0,25.7073,25.7073,25.6575,25.6824,58000.0
2010-07-29 12:35:00,30.96,31.0,30.91,30.91,62900.0,25.6824,25.7156,25.6409,25.6409,62900.0
2010-07-29 12:40:00,30.91,30.96,30.89,30.95,65800.0,25.6409,25.6824,25.6243,25.6741,65800.0
2010-07-29 12:45:00,30.95,30.95,30.9,30.9,19000.0,25.6741,25.6741,25.6326,25.6326,19000.0
2010-07-29 12:50:00,30.9,31.0,30.89,30.98,59100.0,25.6326,25.7156,25.6243,25.699,59100.0
2010-07-29 12:55:00,30.97,31.04,30.97,31.04,60900.0,25.6907,25.7488,25.6907,25.7488,60900.0
2010-07-29 13:00:00,31.04,31.07,31.01,31.05,54500.0,25.7488,25.7736,25.7239,25.7571,54500.0
2010-07-29 13:05:00,31.05,31.09,31.05,31.09,21000.0,25.7571,25.7902,25.7571,25.7902,21000.0
2010-07-29 13:10:00,31.09,31.13,31.04,31.13,43100.0,25.7902,25.8234,25.7488,25.8234,43100.0
2010-07-29 13:15:00,31.13,31.13,31.09,31.1,68300.0,25.8234,25.8234,25.7902,25.7985,68300.0
2010-07-29 13:20:00,31.1,31.11,31.06,31.06,20500.0,25.7985,25.8068,25.7654,25.7654,20500.0
2010-07-29 13:25:00,31.06,31.1,31.05,31.1,59900.0,25.7654,25.7985,25.7571,25.7985,59900.0
2010-07-29 13:30:00,31.12,31.16,31.12,31.13,21300.0,25.8151,25.8483,25.8151,25.8234,21300.0
2010-07-29 13:35:00,31.13,31.18,31.11,31.17,18600.0,25.8234,25.8649,25.8068,25.8566,18600.0
2010-07-29 13:40:00,31.18,31.21,31.16,31.19,26500.0,25.8649,25.8898,25.8483,25.8732,26500.0
2010-07-29 13:45:00,31.2,31.21,31.17,31.2,22200.0,25.8815,25.8898,25.8566,25.8815,22200.0
2010-07-29 13:50:00,31.2,31.22,31.17,31.18,29300.0,25.8815,25.8981,25.8566,25.8649,29300.0
2010-07-29 13:55:00,31.19,31.19,31.16,31.16,10800.0,25.8732,25.8732,25.8483,25.8483,10800.0
2010-07-29 14:00:00,31.16,31.18,31.12,31.12,25300.0,25.8483,25.8649,25.8151,25.8151,25300.0
2010-07-29 14:05:00,31.11,31.11,31.08,31.09,46900.0,25.8068,25.8068,25.7819,25.7902,46900.0
2010-07-29 14:10:00,31.08,31.15,31.06,31.14,63900.0,25.7819,25.84,25.7654,25.8317,63900.0
2010-07-29 14:15:00,31.15,31.16,31.11,31.15,13100.0,25.84,25.8483,25.8068,25.84,13100.0
2010-07-29 14:20:00,31.15,31.21,31.15,31.17,22100.0,25.84,25.8898,25.84,25.8566,22100.0
2010-07-29 14:25:00,31.17,31.23,31.15,31.22,38300.0,25.8566,25.9064,25.84,25.8981,38300.0
2010-07-29 14:30:00,31.22,31.25,31.18,31.18,54500.0,25.8981,25.923,25.8649,25.8649,54500.0
2010-07-29 14:35:00,31.18,31.3,31.18,31.27,61000.0,25.8649,25.9644,25.8649,25.9396,61000.0
2010-07-29 14:40:00,31.28,31.32,31.26,31.26,103900.0,25.9478,25.981,25.9313,25.9313,103900.0
2010-07-29 14:45:00,31.26,31.35,31.26,31.34,39000.0,25.9313,26.0059,25.9313,25.9976,39000.0
2010-07-29 14:50:00,31.34,31.38,31.3,31.32,53300.0,25.9976,26.0308,25.9644,25.981,53300.0
2010-07-29 14:55:00,31.31,31.33,31.27,31.33,130500.0,25.9727,25.9893,25.9396,25.9893,130500.0
2010-07-29 15:00:00,31.32,31.33,31.26,31.28,73700.0,25.981,25.9893,25.9313,25.9478,73700.0
2010-07-29 15:05:00,31.29,31.3,31.26,31.28,65000.0,25.9561,25.9644,25.9313,25.9478,65000.0
2010-07-29 15:10:00,31.28,31.37,31.28,31.35,63900.0,25.9478,26.0225,25.9478,26.0059,63900.0
2010-07-29 15:15:00,31.34,31.4,31.34,31.38,102100.0,25.9976,26.0474,25.9976,26.0308,102100.0
2010-07-29 15:20:00,31.38,31.4,31.36,31.4,190500.0,26.0308,26.0474,26.0142,26.0474,190500.0
2010-07-29 15:25:00,31.4,31.4,31.35,31.36,62300.0,26.0474,26.0474,26.0059,26.0142,62300.0
2010-07-29 15:30:00,31.36,31.38,31.28,31.33,73100.0,26.0142,26.0308,25.9478,25.9893,73100.0
2010-07-29 15:35:00,31.33,31.36,31.32,31.32,125000.0,25.9893,26.0142,25.981,25.981,125000.0
2010-07-29 15:40:00,31.32,31.32,31.25,31.3,166300.0,25.981,25.981,25.923,25.9644,166300.0
2010-07-29 15:45:00,31.3,31.3,31.17,31.19,511800.0,25.9644,25.9644,25.8566,25.8732,511800.0
2010-07-29 15:50:00,31.2,31.23,31.19,31.23,457200.0,25.8815,25.9064,25.8732,25.9064,457200.0
2010-07-29 15:55:00,31.23,31.27,31.19,31.23,347500.0,25.9064,25.9396,25.8732,25.9064,347500.0
2010-07-30 09:30:00,30.85,30.88,30.83,30.84,346700.0,25.5911,25.616,25.5746,25.5829,346700.0
2010-07-30 09:35:00,30.85,30.86,30.71,30.71,252800.0,25.5911,25.5994,25.475,25.475,252800.0
2010-07-30 09:40:00,30.72,30.95,30.71,30.93,287100.0,25.4833,25.6741,25.475,25.6575,287100.0
2010-07-30 09:45:00,30.94,31.0,30.9,30.9,119300.0,25.6658,25.7156,25.6326,25.6326,119300.0
2010-07-30 09:50:00,30.89,30.94,30.86,30.89,94200.0,25.6243,25.6658,25.5994,25.6243,94200.0
2010-07-30 09:55:00,30.89,31.07,30.89,31.03,332800.0,25.6243,25.7736,25.6243,25.7405,332800.0
2010-07-30 10:00:00,31.03,31.14,31.02,31.13,110800.0,25.7405,25.8317,25.7322,25.8234,110800.0
2010-07-30 10:05:00,31.14,31.19,31.14,31.14,109400.0,25.8317,25.8732,25.8317,25.8317,109400.0
2010-07-30 10:10:00,31.12,31.12,31.08,31.12,74700.0,25.8151,25.8151,25.7819,25.8151,74700.0
2010-07-30 10:15:00,31.13,31.15,31.04,31.04,49000.0,25.8234,25.84,25.7488,25.7488,49000.0
2010-07-30 10:20:00,31.04,31.1,31.04,31.05,70500.0,25.7488,25.7985,25.7488,25.7571,70500.0
2010-07-30 10:25:00,31.05,31.12,31.03,31.12,82500.0,25.7571,25.8151,25.7405,25.8151,82500.0
2010-07-30 10:30:00,31.12,31.21,31.12,31.15,272800.0,25.8151,25.8898,25.8151,25.84,272800.0
2010-07-30 10:35:00,31.15,31.19,31.14,31.18,43300.0,25.84,25.8732,25.8317,25.8649,43300.0
2010-07-30 10:40:00,31.18,31.33,31.18,31.3,112800.0,25.8649,25.9893,25.8649,25.9644,112800.0
2010-07-30 10:45:00,31.31,31.37,31.31,31.33,92300.0,25.9727,26.0225,25.9727,25.9893,92300.0
2010-07-30 10:50:00,31.33,31.34,31.23,31.23,64000.0,25.9893,25.9976,25.9064,25.9064,64000.0
2010-07-30 10:55:00,31.23,31.31,31.23,31.29,28800.0,25.9064,25.9727,25.9064,25.9561,28800.0
2010-07-30 11:00:00,31.28,31.33,31.25,31.32,21600.0,25.9478,25.9893,25.923,25.981,21600.0
2010-07-30 11:05:00,31.32,31.34,31.31,31.32,17500.0,25.981,25.9976,25.9727,25.981,17500.0
2010-07-30 11:10:00,31.32,31.32,31.26,31.3,64400.0,25.981,25.981,25.9313,25.9644,64400.0
2010-07-30 11:15:00,31.3,31.3,31.26,31.28,26300.0,25.9644,25.9644,25.9313,25.9478,26300.0
2010-07-30 11:20:00,31.27,31.29,31.2,31.22,25600.0,25.9396,25.9561,25.8815,25.8981,25600.0
2010-07-30 11:25:00,31.21,31.23,31.17,31.18,38800.0,25.8898,25.9064,25.8566,25.8649,38800.0
2010-07-30 11:30:00,31.18,31.23,31.18,31.18,172600.0,25.8649,25.9064,25.8649,25.8649,172600.0
2010-07-30 11:35:00,31.18,31.22,31.16,31.22,93800.0,25.8649,25.8981,25.8483,25.8981,93800.0
2010-07-30 11:40:00,31.22,31.25,31.19,31.22,20200.0,25.8981,25.923,25.8732,25.8981,20200.0
2010-07-30 11:45:00,31.22,31.25,31.2,31.23,72700.0,25.8981,25.923,25.8815,25.9064,72700.0
2010-07-30 11:50:00,31.24,31.29,31.22,31.26,28600.0,25.9147,25.9561,25.8981,25.9313,28600.0
2010-07-30 11:55:00,31.26,31.3,31.23,31.29,41500.0,25.9313,25.9644,25.9064,25.9561,41500.0
2010-07-30 12:00:00,31.29,31.31,31.27,31.28,38900.0,25.9561,25.9727,25.9396,25.9478,38900.0
2010-07-30 12:05:00,31.28,31.3,31.26,31.3,76500.0,25.9478,25.9644,25.9313,25.9644,76500.0
2010-07-30 12:10:00,31.29,31.29,31.2,31.27,80200.0,25.9561,25.9561,25.8815,25.9396,80200.0
2010-07-30 12:15:00,31.26,31.27,31.23,31.25,36500.0,25.9313,25.9396,25.9064,25.923,36500.0
2010-07-30 12:20:00,31.24,31.28,31.24,31.28,24800.0,25.9147,25.9478,25.9147,25.9478,24800.0
2010-07-30 12:25:00,31.29,31.32,31.29,31.31,7700.0,25.9561,25.981,25.9561,25.9727,7700.0
2010-07-30 12:30:00,31.31,31.32,31.26,31.28,19100.0,25.9727,25.981,25.9313,25.9478,19100.0
2010-07-30 12:35:00,31.29,31.31,31.28,31.3,45400.0,25.9561,25.9727,25.9478,25.9644,45400.0
2010-07-30 12:40:00,31.31,31.34,31.31,31.33,20300.0,25.9727,25.9976,25.9727,25.9893,20300.0
2010-07-30 12:45:00,31.33,31.36,31.32,31.33,547500.0,25.9893,26.0142,25.981,25.9893,547500.0
2010-07-30 12:50:00,31.33,31.34,31.3,31.32,27700.0,25.9893,25.9976,25.9644,25.981,27700.0
2010-07-30 12:55:00,31.33,31.34,31.31,31.32,27600.0,25.9893,25.9976,25.9727,25.981,27600.0
2010-07-30 13:00:00,31.33,31.34,31.31,31.31,12000.0,25.9893,25.9976,25.9727,25.9727,12000.0
2010-07-30 13:05:00,31.32,31.33,31.31,31.32,10500.0,25.981,25.9893,25.9727,25.981,10500.0
2010-07-30 13:10:00,31.32,31.33,31.25,31.25,46000.0,25.981,25.9893,25.923,25.923,46000.0
2010-07-30 13:15:00,31.25,31.28,31.19,31.22,138700.0,25.923,25.9478,25.8732,25.8981,138700.0
2010-07-30 13:20:00,31.22,31.24,31.19,31.21,85600.0,25.8981,25.9147,25.8732,25.8898,85600.0
2010-07-30 13:25:00,31.22,31.25,31.22,31.23,42400.0,25.8981,25.923,25.8981,25.9064,42400.0
2010-07-30 13:30:00,31.23,31.24,31.19,31.19,56300.0,25.9064,25.9147,25.8732,25.8732,56300.0
2010-07-30 13:35:00,31.2,31.2,31.16,31.18,71100.0,25.8815,25.8815,25.8483,25.8649,71100.0
2010-07-30 13:40:00,31.18,31.21,31.18,31.18,25800.0,25.8649,25.8898,25.8649,25.8649,25800.0
2010-07-30 13:45:00,31.18,31.21,31.18,31.2,53800.0,25.8649,25.8898,25.8649,25.8815,53800.0
2010-07-30 13:50:00,31.2,31.2,31.19,31.19,26200.0,25.8815,25.8815,25.8732,25.8732,26200.0
2010-07-30 13:55:00,31.19,31.19,31.08,31.1,151500.0,25.8732,25.8732,25.7819,25.7985,151500.0
2010-07-30 14:00:00,31.1,31.14,31.09,31.11,33000.0,25.7985,25.8317,25.7902,25.8068,33000.0
2010-07-30 14:05:00,31.11,31.15,31.11,31.14,43300.0,25.8068,25.84,25.8068,25.8317,43300.0
2010-07-30 14:10:00,31.14,31.23,31.14,31.22,58500.0,25.8317,25.9064,25.8317,25.8981,58500.0
2010-07-30 14:15:00,31.22,31.3,31.22,31.29,50300.0,25.8981,25.9644,25.8981,25.9561,50300.0
2010-07-30 14:20:00,31.29,31.33,31.28,31.3,33000.0,25.9561,25.9893,25.9478,25.9644,33000.0
2010-07-30 14:25:00,31.3,31.31,31.27,31.29,46400.0,25.9644,25.9727,25.9396,25.9561,46400.0
2010-07-30 14:30:00,31.28,31.3,31.26,31.29,40900.0,25.9478,25.9644,25.9313,25.9561,40900.0
2010-07-30 14:35:00,31.29,31.29,31.26,31.27,31600.0,25.9561,25.9561,25.9313,25.9396,31600.0
2010-07-30 14:40:00,31.27,31.35,31.26,31.34,71700.0,25.9396,26.0059,25.9313,25.9976,71700.0
2010-07-30 14:45:00,31.34,31.34,31.3,31.31,41100.0,25.9976,25.9976,25.9644,25.9727,41100.0
2010-07-30 14:50:00,31.31,31.34,31.29,31.32,50100.0,25.9727,25.9976,25.9561,25.981,50100.0
2010-07-30 14:55:00,31.32,31.32,31.27,31.29,106700.0,25.981,25.981,25.9396,25.9561,106700.0
2010-07-30 15:00:00,31.29,31.3,31.27,31.28,44700.0,25.9561,25.9644,25.9396,25.9478,44700.0
2010-07-30 15:05:00,31.28,31.35,31.27,31.35,36700.0,25.9478,26.0059,25.9396,26.0059,36700.0
2010-07-30 15:10:00,31.35,31.39,31.35,31.39,55700.0,26.0059,26.0391,26.0059,26.0391,55700.0
2010-07-30 15:15:00,31.39,31.45,31.39,31.44,150300.0,26.0391,26.0889,26.0391,26.0806,150300.0
2010-07-30 15:20:00,31.44,31.53,31.43,31.51,136500.0,26.0806,26.1552,26.0723,26.1386,136500.0
2010-07-30 15:25:00,31.52,31.54,31.47,31.5,159300.0,26.1469,26.1635,26.1055,26.1303,159300.0
2010-07-30 15:30:00,31.5,31.53,31.46,31.48,180600.0,26.1303,26.1552,26.0972,26.1138,180600.0
2010-07-30 15:35:00,31.48,31.49,31.43,31.44,68900.0,26.1138,26.1221,26.0723,26.0806,68900.0
2010-07-30 15:40:00,31.44,31.5,31.44,31.49,172100.0,26.0806,26.1303,26.0806,26.1221,172100.0
2010-07-30 15:45:00,31.49,31.56,31.47,31.48,134200.0,26.1221,26.1801,26.1055,26.1138,134200.0
2010-07-30 15:50:00,31.49,31.5,31.45,31.47,410600.0,26.1221,26.1303,26.0889,26.1055,410600.0
2010-07-30 15:55:00,31.48,31.5,31.41,31.43,589000.0,26.1138,26.1303,26.0557,26.0723,589000.0
2010-08-02 09:30:00,31.88,31.97,31.88,31.92,170700.0,26.4456,26.5202,26.4456,26.4788,170700.0
2010-08-02 09:35:00,31.93,31.93,31.79,31.82,162800.0,26.487,26.487,26.3709,26.3958,162800.0
2010-08-02 09:40:00,31.81,31.81,31.69,31.76,142900.0,26.3875,26.3875,26.288,26.346,142900.0
2010-08-02 09:45:00,31.76,31.77,31.72,31.75,69600.0,26.346,26.3543,26.3128,26.3377,69600.0
2010-08-02 09:50:00,31.76,31.8,31.75,31.79,17300.0,26.346,26.3792,26.3377,26.3709,17300.0
2010-08-02 09:55:00,31.78,31.79,31.75,31.77,53100.0,26.3626,26.3709,26.3377,26.3543,53100.0
2010-08-02 10:00:00,31.77,31.96,31.77,31.9,351300.0,26.3543,26.5119,26.3543,26.4622,351300.0
2010-08-02 10:05:00,31.91,31.93,31.85,31.87,447700.0,26.4705,26.487,26.4207,26.4373,447700.0
2010-08-02 10:10:00,31.88,31.96,31.86,31.96,115000.0,26.4456,26.5119,26.429,26.5119,115000.0
2010-08-02 10:15:00,31.97,32.0,31.95,31.97,132000.0,26.5202,26.5451,26.5036,26.5202,132000.0
2010-08-02 10:20:00,31.97,32.0,31.96,31.97,61900.0,26.5202,26.5451,26.5119,26.5202,61900.0
2010-08-02 10:25:00,31.97,31.99,31.96,31.97,78200.0,26.5202,26.5368,26.5119,26.5202,78200.0
2010-08-02 10:30:00,31.97,31.99,31.95,31.97,57300.0,26.5202,26.5368,26.5036,26.5202,57300.0
2010-08-02 10:35:00,31.97,31.99,31.94,31.94,127300.0,26.5202,26.5368,26.4953,26.4953,127300.0
2010-08-02 10:40:00,31.94,31.97,31.93,31.97,80600.0,26.4953,26.5202,26.487,26.5202,80600.0
2010-08-02 10:45:00,31.97,31.97,31.95,31.96,94200.0,26.5202,26.5202,26.5036,26.5119,94200.0
2010-08-02 10:50:00,31.97,31.98,31.96,31.97,62000.0,26.5202,26.5285,26.5119,26.5202,62000.0
2010-08-02 10:55:00,31.97,31.98,31.95,31.96,30400.0,26.5202,26.5285,26.5036,26.5119,30400.0
2010-08-02 11:00:00,31.96,31.97,31.93,31.95,66800.0,26.5119,26.5202,26.487,26.5036,66800.0
2010-08-02 11:05:00,31.96,31.98,31.95,31.97,61600.0,26.5119,26.5285,26.5036,26.5202,61600.0
2010-08-02 11:10:00,31.97,31.98,31.93,31.94,344400.0,26.5202,26.5285,26.487,26.4953,344400.0
2010-08-02 11:15:00,31.93,31.96,31.93,31.94,60600.0,26.487,26.5119,26.487,26.4953,60600.0
2010-08-02 11:20:00,31.95,31.97,31.94,31.96,61000.0,26.5036,26.5202,26.4953,26.5119,61000.0
2010-08-02 11:25:00,31.96,32.0,31.95,31.97,159200.0,26.5119,26.5451,26.5036,26.5202,159200.0
2010-08-02 11:30:00,31.98,32.05,31.98,32.04,159800.0,26.5285,26.5866,26.5285,26.5783,159800.0
2010-08-02 11:35:00,32.04,32.04,32.02,32.04,32900.0,26.5783,26.5783,26.5617,26.5783,32900.0
2010-08-02 11:40:00,32.03,32.05,32.03,32.04,48100.0,26.57,26.5866,26.57,26.5783,48100.0
2010-08-02 11:45:00,32.04,32.06,32.04,32.06,31800.0,26.5783,26.5949,26.5783,26.5949,31800.0
2010-08-02 11:50:00,32.05,32.08,32.05,32.06,20500.0,26.5866,26.6115,26.5866,26.5949,20500.0
2010-08-02 11:55:00,32.07,32.08,32.05,32.08,62700.0,26.6032,26.6115,26.5866,26.6115,62700.0
2010-08-02 12:00:00,32.07,32.08,32.05,32.06,58600.0,26.6032,26.6115,26.5866,26.5949,58600.0
2010-08-02 12:05:00,32.05,32.07,32.04,32.07,37300.0,26.5866,26.6032,26.5783,26.6032,37300.0
2010-08-02 12:10:00,32.06,32.07,32.05,32.05,57200.0,26.5949,26.6032,26.5866,26.5866,57200.0
2010-08-02 12:15:00,32.05,32.06,32.03,32.04,92000.0,26.5866,26.5949,26.57,26.5783,92000.0
2010-08-02 12:20:00,32.04,32.04,32.01,32.01,34800.0,26.5783,26.5783,26.5534,26.5534,34800.0
2010-08-02 12:25:00,32.01,32.01,31.99,31.99,207500.0,26.5534,26.5534,26.5368,26.5368,207500.0
2010-08-02 12:30:00,31.98,31.99,31.97,31.97,52900.0,26.5285,26.5368,26.5202,26.5202,52900.0
2010-08-02 12:35:00,31.96,31.97,31.95,31.96,66500.0,26.5119,26.5202,26.5036,26.5119,66500.0
2010-08-02 12:40:00,31.96,31.98,31.96,31.98,16700.0,26.5119,26.5285,26.5119,26.5285,16700.0
2010-08-02 12:45:00,31.97,31.98,31.94,31.94,47100.0,26.5202,26.5285,26.4953,26.4953,47100.0
2010-08-02 12:50:00,31.93,31.98,31.92,31.98,28200.0,26.487,26.5285,26.4788,26.5285,28200.0
2010-08-02 12:55:00,31.98,32.0,31.96,31.97,33400.0,26.5285,26.5451,26.5119,26.5202,33400.0
2010-08-02 13:00:00,31.97,32.0,31.97,31.99,41200.0,26.5202,26.5451,26.5202,26.5368,41200.0
2010-08-02 13:05:00,31.99,31.99,31.97,31.97,25300.0,26.5368,26.5368,26.5202,26.5202,25300.0
2010-08-02 13:10:00,31.97,32.01,31.97,31.98,56300.0,26.5202,26.5534,26.5202,26.5285,56300.0
2010-08-02 13:15:00,31.99,32.0,31.98,31.99,32700.0,26.5368,26.5451,26.5285,26.5368,32700.0
2010-08-02 13:20:00,31.99,32.01,31.99,32.0,56500.0,26.5368,26.5534,26.5368,26.5451,56500.0
2010-08-02 13:25:00,32.0,32.01,31.99,31.99,32300.0,26.5451,26.5534,26.5368,26.5368,32300.0
2010-08-02 13:30:00,31.99,31.99,31.95,31.97,95800.0,26.5368,26.5368,26.5036,26.5202,95800.0
2010-08-02 13:35:00,31.98,32.01,31.95,32.0,91700.0,26.5285,26.5534,26.5036,26.5451,91700.0
2010-08-02 13:40:00,32.0,32.03,32.0,32.01,45300.0,26.5451,26.57,26.5451,26.5534,45300.0
2010-08-02 13:45:00,32.01,32.02,31.99,31.99,64000.0,26.5534,26.5617,26.5368,26.5368,64000.0
2010-08-02 13:50:00,31.98,32.02,31.98,32.01,56300.0,26.5285,26.5617,26.5285,26.5534,56300.0
2010-08-02 13:55:00,32.01,32.02,32.0,32.0,52500.0,26.5534,26.5617,26.5451,26.5451,52500.0
2010-08-02 14:00:00,32.0,32.02,31.99,32.0,80300.0,26.5451,26.5617,26.5368,26.5451,80300.0
2010-08-02 14:05:00,31.98,32.0,31.98,31.98,42800.0,26.5285,26.5451,26.5285,26.5285,42800.0
2010-08-02 14:10:00,31.99,32.03,31.99,32.03,56500.0,26.5368,26.57,26.5368,26.57,56500.0
2010-08-02 14:15:00,32.03,32.04,32.01,32.02,63700.0,26.57,26.5783,26.5534,26.5617,63700.0
2010-08-02 14:20:00,32.02,32.02,31.99,32.02,56400.0,26.5617,26.5617,26.5368,26.5617,56400.0
2010-08-02 14:25:00,32.02,32.02,32.0,32.0,56900.0,26.5617,26.5617,26.5451,26.5451,56900.0
2010-08-02 14:30:00,32.01,32.07,32.01,32.07,72300.0,26.5534,26.6032,26.5534,26.6032,72300.0
2010-08-02 14:35:00,32.07,32.13,32.06,32.11,543800.0,26.6032,26.653,26.5949,26.6364,543800.0
2010-08-02 14:40:00,32.11,32.11,32.08,32.09,148100.0,26.6364,26.6364,26.6115,26.6198,148100.0
2010-08-02 14:45:00,32.1,32.1,32.06,32.06,89300.0,26.6281,26.6281,26.5949,26.5949,89300.0
2010-08-02 14:50:00,32.06,32.09,32.05,32.08,155600.0,26.5949,26.6198,26.5866,26.6115,155600.0
2010-08-02 14:55:00,32.08,32.1,32.07,32.09,171000.0,26.6115,26.6281,26.6032,26.6198,171000.0
2010-08-02 15:00:00,32.09,32.1,32.04,32.05,117500.0,26.6198,26.6281,26.5783,26.5866,117500.0
2010-08-02 15:05:00,32.06,32.09,32.05,32.09,65500.0,26.5949,26.6198,26.5866,26.6198,65500.0
2010-08-02 15:10:00,32.09,32.1,32.07,32.08,65400.0,26.6198,26.6281,26.6032,26.6115,65400.0
2010-08-02 15:15:00,32.08,32.1,32.07,32.09,72300.0,26.6115,26.6281,26.6032,26.6198,72300.0
2010-08-02 15:20:00,32.1,32.11,32.09,32.11,83600.0,26.6281,26.6364,26.6198,26.6364,83600.0
2010-08-02 15:25:00,32.11,32.12,32.1,32.1,94000.0,26.6364,26.6447,26.6281,26.6281,94000.0
2010-08-02 15:30:00,32.1,32.12,32.08,32.12,135400.0,26.6281,26.6447,26.6115,26.6447,135400.0
2010-08-02 15:35:00,32.12,32.14,32.07,32.07,174500.0,26.6447,26.6612,26.6032,26.6032,174500.0
2010-08-02 15:40:00,32.08,32.12,32.05,32.12,209800.0,26.6115,26.6447,26.5866,26.6447,209800.0
2010-08-02 15:45:00,32.12,32.13,32.07,32.08,256400.0,26.6447,26.653,26.6032,26.6115,256400.0
2010-08-02 15:50:00,32.07,32.12,32.06,32.12,241400.0,26.6032,26.6447,26.5949,26.6447,241400.0
2010-08-02 15:55:00,32.12,32.12,32.06,32.07,1049200.0,26.6447,26.6447,26.5949,26.6032,1049200.0
2010-08-03 09:30:00,32.05,32.06,31.84,31.85,139500.0,26.5866,26.5949,26.4124,26.4207,139500.0
2010-08-03 09:35:00,31.86,31.86,31.78,31.82,78500.0,26.429,26.429,26.3626,26.3958,78500.0
2010-08-03 09:40:00,31.82,31.82,31.77,31.8,27400.0,26.3958,26.3958,26.3543,26.3792,27400.0
2010-08-03 09:45:00,31.78,31.78,31.72,31.75,65900.0,26.3626,26.3626,26.3128,26.3377,65900.0
2010-08-03 09:50:00,31.74,31.74,31.61,31.61,100600.0,26.3294,26.3294,26.2216,26.2216,100600.0
2010-08-03 09:55:00,31.61,31.65,31.58,31.62,131500.0,26.2216,26.2548,26.1967,26.2299,131500.0
2010-08-03 10:00:00,31.62,31.62,31.49,31.56,297400.0,26.2299,26.2299,26.1221,26.1801,297400.0
2010-08-03 10:05:00,31.55,31.59,31.54,31.57,128600.0,26.1718,26.205,26.1635,26.1884,128600.0
2010-08-03 10:10:00,31.55,31.55,31.52,31.53,55500.0,26.1718,26.1718,26.1469,26.1552,55500.0
2010-08-03 10:15:00,31.52,31.62,31.52,31.6,39000.0,26.1469,26.2299,26.1469,26.2133,39000.0
2010-08-03 10:20:00,31.6,31.62,31.59,31.6,78200.0,26.2133,26.2299,26.205,26.2133,78200.0
2010-08-03 10:25:00,31.6,31.6,31.56,31.57,59500.0,26.2133,26.2133,26.1801,26.1884,59500.0
2010-08-03 10:30:00,31.57,31.65,31.55,31.64,75900.0,26.1884,26.2548,26.1718,26.2465,75900.0
2010-08-03 10:35:00,31.65,31.65,31.61,31.64,52200.0,26.2548,26.2548,26.2216,26.2465,52200.0
2010-08-03 10:40:00,31.64,31.7,31.62,31.68,102700.0,26.2465,26.2963,26.2299,26.2797,102700.0
2010-08-03 10:45:00,31.68,31.75,31.68,31.73,106900.0,26.2797,26.3377,26.2797,26.3211,106900.0
2010-08-03 10:50:00,31.73,31.74,31.71,31.71,86900.0,26.3211,26.3294,26.3045,26.3045,86900.0
2010-08-03 10:55:00,31.7,31.71,31.7,31.71,12600.0,26.2963,26.3045,26.2963,26.3045,12600.0
2010-08-03 11:00:00,31.72,31.72,31.66,31.66,22900.0,26.3128,26.3128,26.2631,26.2631,22900.0
2010-08-03 11:05:00,31.66,31.66,31.63,31.63,74400.0,26.2631,26.2631,26.2382,26.2382,74400.0
2010-08-03 11:10:00,31.63,31.66,31.6,31.66,836200.0,26.2382,26.2631,26.2133,26.2631,836200.0
2010-08-03 11:15:00,31.66,31.68,31.65,31.68,33300.0,26.2631,26.2797,26.2548,26.2797,33300.0
2010-08-03 11:20:00,31.69,31.73,31.68,31.68,55800.0,26.288,26.3211,26.2797,26.2797,55800.0
2010-08-03 11:25:00,31.68,31.68,31.65,31.65,49000.0,26.2797,26.2797,26.2548,26.2548,49000.0
2010-08-03 11:30:00,31.66,31.73,31.66,31.73,24400.0,26.2631,26.3211,26.2631,26.3211,24400.0
2010-08-03 11:35:00,31.72,31.79,31.72,31.78,43000.0,26.3128,26.3709,26.3128,26.3626,43000.0
2010-08-03 11:40:00,31.79,31.81,31.78,31.78,14800.0,26.3709,26.3875,26.3626,26.3626,14800.0
2010-08-03 11:45:00,31.78,31.78,31.73,31.75,56700.0,26.3626,26.3626,26.3211,26.3377,56700.0
2010-08-03 11:50:00,31.75,31.78,31.75,31.78,22800.0,26.3377,26.3626,26.3377,26.3626,22800.0
2010-08-03 11:55:00,31.78,31.78,31.75,31.75,52500.0,26.3626,26.3626,26.3377,26.3377,52500.0
2010-08-03 12:00:00,31.75,31.75,31.71,31.71,39200.0,26.3377,26.3377,26.3045,26.3045,39200.0
2010-08-03 12:05:00,31.7,31.71,31.69,31.71,11300.0,26.2963,26.3045,26.288,26.3045,11300.0
2010-08-03 12:10:00,31.7,31.71,31.68,31.69,52700.0,26.2963,26.3045,26.2797,26.288,52700.0
2010-08-03 12:15:00,31.69,31.69,31.65,31.67,33300.0,26.288,26.288,26.2548,26.2714,33300.0
2010-08-03 12:20:00,31.66,31.69,31.66,31.69,7300.0,26.2631,26.288,26.2631,26.288,7300.0
2010-08-03 12:25:00,31.69,31.69,31.59,31.63,71000.0,26.288,26.288,26.205,26.2382,71000.0
2010-08-03 12:30:00,31.63,31.68,31.62,31.63,66600.0,26.2382,26.2797,26.2299,26.2382,66600.0
2010-08-03 12:35:00,31.64,31.66,31.63,31.66,46100.0,26.2465,26.2631,26.2382,26.2631,46100.0
2010-08-03 12:40:00,31.67,31.68,31.66,31.66,16100.0,26.2714,26.2797,26.2631,26.2631,16100.0
2010-08-03 12:45:00,31.66,31.67,31.65,31.66,26200.0,26.2631,26.2714,26.2548,26.2631,26200.0
2010-08-03 12:50:00,31.66,31.7,31.66,31.7,10300.0,26.2631,26.2963,26.2631,26.2963,10300.0
2010-08-03 12:55:00,31.7,31.73,31.69,31.69,88900.0,26.2963,26.3211,26.288,26.288,88900.0
2010-08-03 13:00:00,31.68,31.69,31.64,31.65,66200.0,26.2797,26.288,26.2465,26.2548,66200.0
2010-08-03 13:05:00,31.64,31.65,31.63,31.63,24300.0,26.2465,26.2548,26.2382,26.2382,24300.0
2010-08-03 13:10:00,31.63,31.67,31.63,31.67,19500.0,26.2382,26.2714,26.2382,26.2714,19500.0
2010-08-03 13:15:00,31.68,31.68,31.64,31.66,119600.0,26.2797,26.2797,26.2465,26.2631,119600.0
2010-08-03 13:20:00,31.66,31.68,31.65,31.68,8700.0,26.2631,26.2797,26.2548,26.2797,8700.0
2010-08-03 13:25:00,31.69,31.72,31.69,31.69,14800.0,26.288,26.3128,26.288,26.288,14800.0
2010-08-03 13:30:00,31.69,31.73,31.69,31.72,23800.0,26.288,26.3211,26.288,26.3128,23800.0
2010-08-03 13:35:00,31.73,31.73,31.71,31.72,11900.0,26.3211,26.3211,26.3045,26.3128,11900.0
2010-08-03 13:40:00,31.72,31.73,31.7,31.7,6300.0,26.3128,26.3211,26.2963,26.2963,6300.0
2010-08-03 13:45:00,31.7,31.72,31.7,31.7,12800.0,26.2963,26.3128,26.2963,26.2963,12800.0
2010-08-03 13:50:00,31.71,31.72,31.68,31.72,29000.0,26.3045,26.3128,26.2797,26.3128,29000.0
2010-08-03 13:55:00,31.72,31.73,31.68,31.69,16100.0,26.3128,26.3211,26.2797,26.288,16100.0
2010-08-03 14:00:00,31.69,31.71,31.68,31.7,17900.0,26.288,26.3045,26.2797,26.2963,17900.0
2010-08-03 14:05:00,31.7,31.74,31.69,31.74,18900.0,26.2963,26.3294,26.288,26.3294,18900.0
2010-08-03 14:10:00,31.74,31.75,31.73,31.73,128800.0,26.3294,26.3377,26.3211,26.3211,128800.0
2010-08-03 14:15:00,31.74,31.76,31.74,31.75,33700.0,26.3294,26.346,26.3294,26.3377,33700.0
2010-08-03 14:20:00,31.76,31.76,31.73,31.74,10400.0,26.346,26.346,26.3211,26.3294,10400.0
2010-08-03 14:25:00,31.73,31.76,31.73,31.76,9300.0,26.3211,26.346,26.3211,26.346,9300.0
2010-08-03 14:30:00,31.77,31.77,31.75,31.77,13100.0,26.3543,26.3543,26.3377,26.3543,13100.0
2010-08-03 14:35:00,31.76,31.77,31.73,31.74,61700.0,26.346,26.3543,26.3211,26.3294,61700.0
2010-08-03 14:40:00,31.74,31.75,31.71,31.71,29900.0,26.3294,26.3377,26.3045,26.3045,29900.0
2010-08-03 14:45:00,31.71,31.73,31.71,31.71,13700.0,26.3045,26.3211,26.3045,26.3045,13700.0
2010-08-03 14:50:00,31.7,31.71,31.69,31.7,12900.0,26.2963,26.3045,26.288,26.2963,12900.0
2010-08-03 14:55:00,31.7,31.71,31.69,31.71,14500.0,26.2963,26.3045,26.288,26.3045,14500.0
2010-08-03 15:00:00,31.71,31.71,31.68,31.68,18100.0,26.3045,26.3045,26.2797,26.2797,18100.0
2010-08-03 15:05:00,31.68,31.7,31.67,31.69,19200.0,26.2797,26.2963,26.2714,26.288,19200.0
2010-08-03 15:10:00,31.68,31.72,31.68,31.7,16900.0,26.2797,26.3128,26.2797,26.2963,16900.0
2010-08-03 15:15:00,31.7,31.71,31.67,31.67,239000.0,26.2963,26.3045,26.2714,26.2714,239000.0
2010-08-03 15:20:00,31.67,31.67,31.63,31.63,61500.0,26.2714,26.2714,26.2382,26.2382,61500.0
2010-08-03 15:25:00,31.63,31.64,31.61,31.63,191900.0,26.2382,26.2465,26.2216,26.2382,191900.0
2010-08-03 15:30:00,31.64,31.66,31.64,31.64,51900.0,26.2465,26.2631,26.2465,26.2465,51900.0
2010-08-03 15:35:00,31.64,31.65,31.62,31.64,65600.0,26.2465,26.2548,26.2299,26.2465,65600.0
2010-08-03 15:40:00,31.64,31.67,31.61,31.63,103700.0,26.2465,26.2714,26.2216,26.2382,103700.0
2010-08-03 15:45:00,31.64,31.67,31.61,31.64,258400.0,26.2465,26.2714,26.2216,26.2465,258400.0
2010-08-03 15:50:00,31.65,31.67,31.6,31.61,592500.0,26.2548,26.2714,26.2133,26.2216,592500.0
2010-08-03 15:55:00,31.61,31.66,31.61,31.64,780300.0,26.2216,26.2631,26.2216,26.2465,780300.0
2010-08-04 09:30:00,31.87,31.97,31.85,31.92,163600.0,26.4373,26.5202,26.4207,26.4788,163600.0
2010-08-04 09:35:00,31.93,32.0,31.86,32.0,108100.0,26.487,26.5451,26.429,26.5451,108100.0
2010-08-04 09:40:00,31.99,32.01,31.93,31.99,112300.0,26.5368,26.5534,26.487,26.5368,112300.0
2010-08-04 09:45:00,31.99,32.0,31.94,31.95,68800.0,26.5368,26.5451,26.4953,26.5036,68800.0
2010-08-04 09:50:00,31.95,31.98,31.92,31.97,32300.0,26.5036,26.5285,26.4788,26.5202,32300.0
2010-08-04 09:55:00,31.98,32.05,31.97,32.04,120300.0,26.5285,26.5866,26.5202,26.5783,120300.0
2010-08-04 10:00:00,32.05,32.18,32.05,32.15,411800.0,26.5866,26.6944,26.5866,26.6695,411800.0
2010-08-04 10:05:00,32.15,32.17,32.07,32.09,170600.0,26.6695,26.6861,26.6032,26.6198,170600.0
2010-08-04 10:10:00,32.09,32.09,32.04,32.07,96600.0,26.6198,26.6198,26.5783,26.6032,96600.0
2010-08-04 10:15:00,32.07,32.08,31.93,31.93,156100.0,26.6032,26.6115,26.487,26.487,156100.0
2010-08-04 10:20:00,31.94,31.97,31.92,31.96,163500.0,26.4953,26.5202,26.4788,26.5119,163500.0
2010-08-04 10:25:00,31.96,31.98,31.94,31.95,32900.0,26.5119,26.5285,26.4953,26.5036,32900.0
2010-08-04 10:30:00,31.96,32.0,31.96,31.98,106800.0,26.5119,26.5451,26.5119,26.5285,106800.0
2010-08-04 10:35:00,31.98,31.99,31.9,31.93,45500.0,26.5285,26.5368,26.4622,26.487,45500.0
2010-08-04 10:40:00,31.92,31.98,31.92,31.96,61200.0,26.4788,26.5285,26.4788,26.5119,61200.0
2010-08-04 10:45:00,31.97,32.01,31.97,31.98,104400.0,26.5202,26.5534,26.5202,26.5285,104400.0
2010-08-04 10:50:00,31.97,32.0,31.95,31.95,40100.0,26.5202,26.5451,26.5036,26.5036,40100.0
2010-08-04 10:55:00,31.95,31.98,31.95,31.98,17900.0,26.5036,26.5285,26.5036,26.5285,17900.0
2010-08-04 11:00:00,31.98,31.99,31.95,31.95,54300.0,26.5285,26.5368,26.5036,26.5036,54300.0
2010-08-04 11:05:00,31.96,32.02,31.96,32.0,80600.0,26.5119,26.5617,26.5119,26.5451,80600.0
2010-08-04 11:10:00,31.99,32.0,31.99,32.0,48600.0,26.5368,26.5451,26.5368,26.5451,48600.0
2010-08-04 11:15:00,32.0,32.01,31.98,31.99,7400.0,26.5451,26.5534,26.5285,26.5368,7400.0
2010-08-04 11:20:00,31.99,32.0,31.96,32.0,20700.0,26.5368,26.5451,26.5119,26.5451,20700.0
2010-08-04 11:25:00,32.0,32.03,32.0,32.01,10200.0,26.5451,26.57,26.5451,26.5534,10200.0
2010-08-04 11:30:00,32.01,32.01,31.99,32.0,11600.0,26.5534,26.5534,26.5368,26.5451,11600.0
2010-08-04 11:35:00,32.01,32.02,32.0,32.0,24400.0,26.5534,26.5617,26.5451,26.5451,24400.0
2010-08-04 11:40:00,32.0,32.01,31.99,32.01,13400.0,26.5451,26.5534,26.5368,26.5534,13400.0
2010-08-04 11:45:00,32.02,32.04,32.0,32.03,24300.0,26.5617,26.5783,26.5451,26.57,24300.0
2010-08-04 11:50:00,32.03,32.07,32.03,32.05,21900.0,26.57,26.6032,26.57,26.5866,21900.0
2010-08-04 11:55:00,32.05,32.05,32.02,32.02,31000.0,26.5866,26.5866,26.5617,26.5617,31000.0
2010-08-04 12:00:00,32.02,32.07,32.01,32.07,543900.0,26.5617,26.6032,26.5534,26.6032,543900.0
2010-08-04 12:05:00,32.07,32.08,32.06,32.06,55300.0,26.6032,26.6115,26.5949,26.5949,55300.0
2010-08-04 12:10:00,32.06,32.08,32.06,32.07,10600.0,26.5949,26.6115,26.5949,26.6032,10600.0
2010-08-04 12:15:00,32.07,32.09,32.07,32.07,12600.0,26.6032,26.6198,26.6032,26.6032,12600.0
2010-08-04 12:20:00,32.08,32.14,32.08,32.13,104100.0,26.6115,26.6612,26.6115,26.653,104100.0
2010-08-04 12:25:00,32.13,32.15,32.13,32.13,218400.0,26.653,26.6695,26.653,26.653,218400.0
2010-08-04 12:30:00,32.13,32.16,32.12,32.15,21500.0,26.653,26.6778,26.6447,26.6695,21500.0
2010-08-04 12:35:00,32.14,32.17,32.13,32.13,47400.0,26.6612,26.6861,26.653,26.653,47400.0
2010-08-04 12:40:00,32.13,32.13,32.1,32.11,113400.0,26.653,26.653,26.6281,26.6364,113400.0
2010-08-04 12:45:00,32.12,32.14,32.11,32.12,13700.0,26.6447,26.6612,26.6364,26.6447,13700.0
2010-08-04 12:50:00,32.13,32.13,32.1,32.11,15800.0,26.653,26.653,26.6281,26.6364,15800.0
2010-08-04 12:55:00,32.12,32.13,32.11,32.12,22000.0,26.6447,26.653,26.6364,26.6447,22000.0
2010-08-04 13:00:00,32.12,32.12,32.11,32.12,5200.0,26.6447,26.6447,26.6364,26.6447,5200.0
2010-08-04 13:05:00,32.11,32.11,32.06,32.08,117700.0,26.6364,26.6364,26.5949,26.6115,117700.0
2010-08-04 13:10:00,32.07,32.07,32.02,32.02,43300.0,26.6032,26.6032,26.5617,26.5617,43300.0
2010-08-04 13:15:00,32.03,32.04,32.02,32.03,23300.0,26.57,26.5783,26.5617,26.57,23300.0
2010-08-04 13:20:00,32.03,32.05,32.01,32.01,53000.0,26.57,26.5866,26.5534,26.5534,53000.0
2010-08-04 13:25:00,32.0,32.04,32.0,32.03,30900.0,26.5451,26.5783,26.5451,26.57,30900.0
2010-08-04 13:30:00,32.04,32.04,32.02,32.04,19700.0,26.5783,26.5783,26.5617,26.5783,19700.0
2010-08-04 13:35:00,32.04,32.07,32.03,32.05,47000.0,26.5783,26.6032,26.57,26.5866,47000.0
2010-08-04 13:40:00,32.05,32.05,32.02,32.03,35100.0,26.5866,26.5866,26.5617,26.57,35100.0
2010-08-04 13:45:00,32.03,32.04,32.03,32.04,1300.0,26.57,26.5783,26.57,26.5783,1300.0
2010-08-04 13:50:00,32.04,32.06,32.04,32.04,24400.0,26.5783,26.5949,26.5783,26.5783,24400.0
2010-08-04 13:55:00,32.04,32.04,32.0,32.02,14600.0,26.5783,26.5783,26.5451,26.5617,14600.0
2010-08-04 14:00:00,32.03,32.1,32.02,32.08,53700.0,26.57,26.6281,26.5617,26.6115,53700.0
2010-08-04 14:05:00,32.08,32.09,32.06,32.06,17900.0,26.6115,26.6198,26.5949,26.5949,17900.0
2010-08-04 14:10:00,32.07,32.1,32.07,32.07,148800.0,26.6032,26.6281,26.6032,26.6032,148800.0
2010-08-04 14:15:00,32.08,32.1,32.08,32.08,8900.0,26.6115,26.6281,26.6115,26.6115,8900.0
2010-08-04 14:20:00,32.09,32.09,32.06,32.06,29000.0,26.6198,26.6198,26.5949,26.5949,29000.0
2010-08-04 14:25:00,32.07,32.1,32.06,32.1,20200.0,26.6032,26.6281,26.5949,26.6281,20200.0
2010-08-04 14:30:00,32.1,32.12,32.08,32.08,11400.0,26.6281,26.6447,26.6115,26.6115,11400.0
2010-08-04 14:35:00,32.08,32.09,32.05,32.06,25500.0,26.6115,26.6198,26.5866,26.5949,25500.0
2010-08-04 14:40:00,32.06,32.12,32.06,32.11,21300.0,26.5949,26.6447,26.5949,26.6364,21300.0
2010-08-04 14:45:00,32.11,32.11,32.09,32.1,43200.0,26.6364,26.6364,26.6198,26.6281,43200.0
2010-08-04 14:50:00,32.11,32.11,32.08,32.09,19300.0,26.6364,26.6364,26.6115,26.6198,19300.0
2010-08-04 14:55:00,32.1,32.1,32.07,32.09,23100.0,26.6281,26.6281,26.6032,26.6198,23100.0
2010-08-04 15:00:00,32.09,32.09,32.07,32.09,24600.0,26.6198,26.6198,26.6032,26.6198,24600.0
2010-08-04 15:05:00,32.09,32.1,32.07,32.08,87700.0,26.6198,26.6281,26.6032,26.6115,87700.0
2010-08-04 15:10:00,32.09,32.1,32.07,32.09,45000.0,26.6198,26.6281,26.6032,26.6198,45000.0
2010-08-04 15:15:00,32.09,32.14,32.08,32.12,103300.0,26.6198,26.6612,26.6115,26.6447,103300.0
2010-08-04 15:20:00,32.12,32.16,32.12,32.15,65800.0,26.6447,26.6778,26.6447,26.6695,65800.0
2010-08-04 15:25:00,32.15,32.17,32.14,32.15,74300.0,26.6695,26.6861,26.6612,26.6695,74300.0
2010-08-04 15:30:00,32.16,32.19,32.15,32.17,69600.0,26.6778,26.7027,26.6695,26.6861,69600.0
2010-08-04 15:35:00,32.17,32.19,32.14,32.17,418600.0,26.6861,26.7027,26.6612,26.6861,418600.0
2010-08-04 15:40:00,32.16,32.18,32.15,32.17,112500.0,26.6778,26.6944,26.6695,26.6861,112500.0
2010-08-04 15:45:00,32.17,32.19,32.15,32.18,113500.0,26.6861,26.7027,26.6695,26.6944,113500.0
2010-08-04 15:50:00,32.17,32.18,32.12,32.16,614200.0,26.6861,26.6944,26.6447,26.6778,614200.0
2010-08-04 15:55:00,32.15,32.17,32.12,32.14,655200.0,26.6695,26.6861,26.6447,26.6612,655200.0
2010-08-05 09:30:00,31.98,32.02,31.89,31.89,62600.0,26.5285,26.5617,26.4539,26.4539,62600.0
2010-08-05 09:35:00,31.9,32.07,31.89,32.05,55300.0,26.4622,26.6032,26.4539,26.5866,55300.0
2010-08-05 09:40:00,32.04,32.1,32.03,32.09,162800.0,26.5783,26.6281,26.57,26.6198,162800.0
2010-08-05 09:45:00,32.09,32.15,32.09,32.12,194000.0,26.6198,26.6695,26.6198,26.6447,194000.0
2010-08-05 09:50:00,32.13,32.16,32.12,32.15,112400.0,26.653,26.6778,26.6447,26.6695,112400.0
2010-08-05 09:55:00,32.15,32.17,32.15,32.16,49600.0,26.6695,26.6861,26.6695,26.6778,49600.0
2010-08-05 10:00:00,32.14,32.16,32.1,32.15,606900.0,26.6612,26.6778,26.6281,26.6695,606900.0
2010-08-05 10:05:00,32.15,32.16,32.13,32.14,198200.0,26.6695,26.6778,26.653,26.6612,198200.0
2010-08-05 10:10:00,32.14,32.2,32.14,32.18,126200.0,26.6612,26.711,26.6612,26.6944,126200.0
2010-08-05 10:15:00,32.18,32.18,32.12,32.12,85600.0,26.6944,26.6944,26.6447,26.6447,85600.0
2010-08-05 10:20:00,32.12,32.18,32.11,32.18,58500.0,26.6447,26.6944,26.6364,26.6944,58500.0
2010-08-05 10:25:00,32.18,32.21,32.18,32.21,15000.0,26.6944,26.7193,26.6944,26.7193,15000.0
2010-08-05 10:30:00,32.21,32.23,32.18,32.18,152600.0,26.7193,26.7359,26.6944,26.6944,152600.0
2010-08-05 10:35:00,32.18,32.19,32.15,32.19,30500.0,26.6944,26.7027,26.6695,26.7027,30500.0
2010-08-05 10:40:00,32.19,32.2,32.15,32.15,11700.0,26.7027,26.711,26.6695,26.6695,11700.0
2010-08-05 10:45:00,32.14,32.17,32.12,32.17,26900.0,26.6612,26.6861,26.6447,26.6861,26900.0
2010-08-05 10:50:00,32.16,32.17,32.14,32.15,20800.0,26.6778,26.6861,26.6612,26.6695,20800.0
2010-08-05 10:55:00,32.14,32.14,32.08,32.09,58800.0,26.6612,26.6612,26.6115,26.6198,58800.0
2010-08-05 11:00:00,32.08,32.09,32.05,32.05,97600.0,26.6115,26.6198,26.5866,26.5866,97600.0
2010-08-05 11:05:00,32.05,32.08,32.0,32.06,110100.0,26.5866,26.6115,26.5451,26.5949,110100.0
2010-08-05 11:10:00,32.06,32.09,32.03,32.08,119300.0,26.5949,26.6198,26.57,26.6115,119300.0
2010-08-05 11:15:00,32.08,32.1,32.06,32.09,23100.0,26.6115,26.6281,26.5949,26.6198,23100.0
2010-08-05 11:20:00,32.1,32.11,32.09,32.09,34300.0,26.6281,26.6364,26.6198,26.6198,34300.0
2010-08-05 11:25:00,32.09,32.12,32.08,32.12,35800.0,26.6198,26.6447,26.6115,26.6447,35800.0
2010-08-05 11:30:00,32.11,32.11,32.08,32.09,40700.0,26.6364,26.6364,26.6115,26.6198,40700.0
2010-08-05 11:35:00,32.07,32.07,32.04,32.07,29600.0,26.6032,26.6032,26.5783,26.6032,29600.0
2010-08-05 11:40:00,32.07,32.14,32.07,32.14,57900.0,26.6032,26.6612,26.6032,26.6612,57900.0
2010-08-05 11:45:00,32.14,32.14,32.12,32.12,11000.0,26.6612,26.6612,26.6447,26.6447,11000.0
2010-08-05 11:50:00,32.12,32.15,32.12,32.15,5800.0,26.6447,26.6695,26.6447,26.6695,5800.0
2010-08-05 11:55:00,32.14,32.14,32.1,32.1,15500.0,26.6612,26.6612,26.6281,26.6281,15500.0
2010-08-05 12:00:00,32.1,32.15,32.1,32.14,12900.0,26.6281,26.6695,26.6281,26.6612,12900.0
2010-08-05 12:05:00,32.15,32.16,32.11,32.11,469900.0,26.6695,26.6778,26.6364,26.6364,469900.0
2010-08-05 12:10:00,32.11,32.13,32.11,32.13,44100.0,26.6364,26.653,26.6364,26.653,44100.0
2010-08-05 12:15:00,32.13,32.15,32.12,32.13,38400.0,26.653,26.6695,26.6447,26.653,38400.0
2010-08-05 12:20:00,32.12,32.14,32.11,32.11,34600.0,26.6447,26.6612,26.6364,26.6364,34600.0
2010-08-05 12:25:00,32.12,32.13,32.12,32.13,19500.0,26.6447,26.653,26.6447,26.653,19500.0
2010-08-05 12:30:00,32.13,32.13,32.1,32.12,7900.0,26.653,26.653,26.6281,26.6447,7900.0
2010-08-05 12:35:00,32.12,32.13,32.11,32.12,17300.0,26.6447,26.653,26.6364,26.6447,17300.0
2010-08-05 12:40:00,32.1,32.1,32.06,32.07,8900.0,26.6281,26.6281,26.5949,26.6032,8900.0
2010-08-05 12:45:00,32.08,32.14,32.08,32.14,568100.0,26.6115,26.6612,26.6115,26.6612,568100.0
2010-08-05 12:50:00,32.13,32.13,32.11,32.11,21000.0,26.653,26.653,26.6364,26.6364,21000.0
2010-08-05 12:55:00,32.11,32.12,32.11,32.12,14300.0,26.6364,26.6447,26.6364,26.6447,14300.0
2010-08-05 13:00:00,32.12,32.13,32.11,32.12,3700.0,26.6447,26.653,26.6364,26.6447,3700.0
2010-08-05 13:05:00,32.11,32.11,32.1,32.11,2400.0,26.6364,26.6364,26.6281,26.6364,2400.0
2010-08-05 13:10:00,32.1,32.11,32.08,32.08,38000.0,26.6281,26.6364,26.6115,26.6115,38000.0
2010-08-05 13:15:00,32.07,32.08,32.06,32.08,8500.0,26.6032,26.6115,26.5949,26.6115,8500.0
2010-08-05 13:20:00,32.07,32.1,32.07,32.1,6500.0,26.6032,26.6281,26.6032,26.6281,6500.0
2010-08-05 13:25:00,32.09,32.12,32.09,32.12,233300.0,26.6198,26.6447,26.6198,26.6447,233300.0
2010-08-05 13:30:00,32.12,32.14,32.12,32.14,13600.0,26.6447,26.6612,26.6447,26.6612,13600.0
2010-08-05 13:35:00,32.14,32.15,32.13,32.13,49600.0,26.6612,26.6695,26.653,26.653,49600.0
2010-08-05 13:40:00,32.13,32.14,32.12,32.13,15000.0,26.653,26.6612,26.6447,26.653,15000.0
2010-08-05 13:45:00,32.12,32.15,32.12,32.15,3100.0,26.6447,26.6695,26.6447,26.6695,3100.0
2010-08-05 13:50:00,32.14,32.15,32.14,32.15,57900.0,26.6612,26.6695,26.6612,26.6695,57900.0
2010-08-05 13:55:00,32.15,32.18,32.15,32.17,56800.0,26.6695,26.6944,26.6695,26.6861,56800.0
2010-08-05 14:00:00,32.17,32.17,32.15,32.16,19900.0,26.6861,26.6861,26.6695,26.6778,19900.0
2010-08-05 14:05:00,32.16,32.16,32.15,32.16,9900.0,26.6778,26.6778,26.6695,26.6778,9900.0
2010-08-05 14:10:00,32.15,32.16,32.15,32.15,1100.0,26.6695,26.6778,26.6695,26.6695,1100.0
2010-08-05 14:15:00,32.16,32.18,32.16,32.17,30900.0,26.6778,26.6944,26.6778,26.6861,30900.0
2010-08-05 14:20:00,32.17,32.19,32.16,32.17,32700.0,26.6861,26.7027,26.6778,26.6861,32700.0
2010-08-05 14:25:00,32.17,32.19,32.17,32.17,23400.0,26.6861,26.7027,26.6861,26.6861,23400.0
2010-08-05 14:30:00,32.17,32.17,32.16,32.16,30900.0,26.6861,26.6861,26.6778,26.6778,30900.0
2010-08-05 14:35:00,32.16,32.17,32.15,32.16,6400.0,26.6778,26.6861,26.6695,26.6778,6400.0
2010-08-05 14:40:00,32.15,32.18,32.15,32.16,32900.0,26.6695,26.6944,26.6695,26.6778,32900.0
2010-08-05 14:45:00,32.17,32.17,32.17,32.17,38800.0,26.6861,26.6861,26.6861,26.6861,38800.0
2010-08-05 14:50:00,32.17,32.17,32.15,32.16,23000.0,26.6861,26.6861,26.6695,26.6778,23000.0
2010-08-05 14:55:00,32.17,32.17,32.14,32.17,50600.0,26.6861,26.6861,26.6612,26.6861,50600.0
2010-08-05 15:00:00,32.16,32.2,32.16,32.2,47100.0,26.6778,26.711,26.6778,26.711,47100.0
2010-08-05 15:05:00,32.19,32.2,32.19,32.19,19500.0,26.7027,26.711,26.7027,26.7027,19500.0
2010-08-05 15:10:00,32.2,32.2,32.18,32.18,5200.0,26.711,26.711,26.6944,26.6944,5200.0
2010-08-05 15:15:00,32.19,32.21,32.18,32.21,20000.0,26.7027,26.7193,26.6944,26.7193,20000.0
2010-08-05 15:20:00,32.2,32.25,32.2,32.25,37600.0,26.711,26.7525,26.711,26.7525,37600.0
2010-08-05 15:25:00,32.24,32.24,32.2,32.2,28900.0,26.7442,26.7442,26.711,26.711,28900.0
2010-08-05 15:30:00,32.2,32.22,32.18,32.18,21700.0,26.711,26.7276,26.6944,26.6944,21700.0
2010-08-05 15:35:00,32.19,32.2,32.18,32.2,35500.0,26.7027,26.711,26.6944,26.711,35500.0
2010-08-05 15:40:00,32.2,32.22,32.19,32.2,73400.0,26.711,26.7276,26.7027,26.711,73400.0
2010-08-05 15:45:00,32.2,32.21,32.17,32.18,112000.0,26.711,26.7193,26.6861,26.6944,112000.0
2010-08-05 15:50:00,32.18,32.18,32.14,32.16,120700.0,26.6944,26.6944,26.6612,26.6778,120700.0
2010-08-05 15:55:00,32.18,32.21,32.16,32.21,719500.0,26.6944,26.7193,26.6778,26.7193,719500.0
2010-08-06 09:30:00,31.85,31.89,31.74,31.89,110700.0,26.4207,26.4539,26.3294,26.4539,110700.0
2010-08-06 09:35:00,31.9,31.94,31.85,31.87,405700.0,26.4622,26.4953,26.4207,26.4373,405700.0
2010-08-06 09:40:00,31.87,31.97,31.87,31.97,96100.0,26.4373,26.5202,26.4373,26.5202,96100.0
2010-08-06 09:45:00,31.97,32.02,31.96,31.98,125900.0,26.5202,26.5617,26.5119,26.5285,125900.0
2010-08-06 09:50:00,31.98,32.04,31.96,32.01,94100.0,26.5285,26.5783,26.5119,26.5534,94100.0
2010-08-06 09:55:00,32.0,32.1,31.99,32.09,100700.0,26.5451,26.6281,26.5368,26.6198,100700.0
2010-08-06 10:00:00,32.09,32.11,32.05,32.06,85900.0,26.6198,26.6364,26.5866,26.5949,85900.0
2010-08-06 10:05:00,32.06,32.08,32.0,32.03,49300.0,26.5949,26.6115,26.5451,26.57,49300.0
2010-08-06 10:10:00,32.02,32.02,31.98,31.99,78300.0,26.5617,26.5617,26.5285,26.5368,78300.0
2010-08-06 10:15:00,32.0,32.06,32.0,32.04,27800.0,26.5451,26.5949,26.5451,26.5783,27800.0
2010-08-06 10:20:00,32.03,32.03,31.97,32.0,82700.0,26.57,26.57,26.5202,26.5451,82700.0
2010-08-06 10:25:00,31.99,32.01,31.96,31.96,74100.0,26.5368,26.5534,26.5119,26.5119,74100.0
2010-08-06 10:30:00,31.96,31.99,31.95,31.99,68900.0,26.5119,26.5368,26.5036,26.5368,68900.0
2010-08-06 10:35:00,31.98,31.99,31.89,31.89,64000.0,26.5285,26.5368,26.4539,26.4539,64000.0
2010-08-06 10:40:00,31.88,31.88,31.78,31.79,346700.0,26.4456,26.4456,26.3626,26.3709,346700.0
2010-08-06 10:45:00,31.78,31.78,31.66,31.68,244900.0,26.3626,26.3626,26.2631,26.2797,244900.0
2010-08-06 10:50:00,31.67,31.71,31.64,31.69,89000.0,26.2714,26.3045,26.2465,26.288,89000.0
2010-08-06 10:55:00,31.7,31.71,31.58,31.63,82300.0,26.2963,26.3045,26.1967,26.2382,82300.0
2010-08-06 11:00:00,31.62,31.63,31.58,31.61,51900.0,26.2299,26.2382,26.1967,26.2216,51900.0
2010-08-06 11:05:00,31.62,31.62,31.54,31.57,110700.0,26.2299,26.2299,26.1635,26.1884,110700.0
2010-08-06 11:10:00,31.58,31.63,31.58,31.63,17600.0,26.1967,26.2382,26.1967,26.2382,17600.0
2010-08-06 11:15:00,31.63,31.69,31.63,31.64,72300.0,26.2382,26.288,26.2382,26.2465,72300.0
2010-08-06 11:20:00,31.63,31.71,31.63,31.69,26900.0,26.2382,26.3045,26.2382,26.288,26900.0
2010-08-06 11:25:00,31.69,31.69,31.66,31.68,8400.0,26.288,26.288,26.2631,26.2797,8400.0
2010-08-06 11:30:00,31.68,31.69,31.66,31.68,24500.0,26.2797,26.288,26.2631,26.2797,24500.0
2010-08-06 11:35:00,31.69,31.74,31.69,31.74,24200.0,26.288,26.3294,26.288,26.3294,24200.0
2010-08-06 11:40:00,31.74,31.74,31.71,31.72,19900.0,26.3294,26.3294,26.3045,26.3128,19900.0
2010-08-06 11:45:00,31.73,31.75,31.71,31.75,45900.0,26.3211,26.3377,26.3045,26.3377,45900.0
2010-08-06 11:50:00,31.75,31.79,31.75,31.77,59200.0,26.3377,26.3709,26.3377,26.3543,59200.0
2010-08-06 11:55:00,31.76,31.76,31.71,31.71,64600.0,26.346,26.346,26.3045,26.3045,64600.0
2010-08-06 12:00:00,31.7,31.72,31.67,31.69,39100.0,26.2963,26.3128,26.2714,26.288,39100.0
2010-08-06 12:05:00,31.69,31.73,31.69,31.73,37000.0,26.288,26.3211,26.288,26.3211,37000.0
2010-08-06 12:10:00,31.72,31.72,31.68,31.71,25000.0,26.3128,26.3128,26.2797,26.3045,25000.0
2010-08-06 12:15:00,31.71,31.71,31.68,31.7,12200.0,26.3045,26.3045,26.2797,26.2963,12200.0
2010-08-06 12:20:00,31.69,31.71,31.68,31.7,37200.0,26.288,26.3045,26.2797,26.2963,37200.0
2010-08-06 12:25:00,31.7,31.7,31.65,31.65,60000.0,26.2963,26.2963,26.2548,26.2548,60000.0
2010-08-06 12:30:00,31.65,31.67,31.65,31.66,77000.0,26.2548,26.2714,26.2548,26.2631,77000.0
2010-08-06 12:35:00,31.66,31.69,31.66,31.68,12700.0,26.2631,26.288,26.2631,26.2797,12700.0
2010-08-06 12:40:00,31.69,31.71,31.68,31.69,45000.0,26.288,26.3045,26.2797,26.288,45000.0
2010-08-06 12:45:00,31.7,31.71,31.69,31.71,19300.0,26.2963,26.3045,26.288,26.3045,19300.0
2010-08-06 12:50:00,31.71,31.73,31.71,31.73,4300.0,26.3045,26.3211,26.3045,26.3211,4300.0
2010-08-06 12:55:00,31.72,31.72,31.68,31.69,34300.0,26.3128,26.3128,26.2797,26.288,34300.0
2010-08-06 13:00:00,31.7,31.72,31.69,31.7,16600.0,26.2963,26.3128,26.288,26.2963,16600.0
2010-08-06 13:05:00,31.69,31.69,31.65,31.65,24200.0,26.288,26.288,26.2548,26.2548,24200.0
2010-08-06 13:10:00,31.65,31.66,31.61,31.64,35900.0,26.2548,26.2631,26.2216,26.2465,35900.0
2010-08-06 13:15:00,31.63,31.66,31.63,31.64,32400.0,26.2382,26.2631,26.2382,26.2465,32400.0
2010-08-06 13:20:00,31.64,31.66,31.64,31.66,30600.0,26.2465,26.2631,26.2465,26.2631,30600.0
2010-08-06 13:25:00,31.65,31.67,31.65,31.66,89500.0,26.2548,26.2714,26.2548,26.2631,89500.0
2010-08-06 13:30:00,31.67,31.68,31.63,31.63,37000.0,26.2714,26.2797,26.2382,26.2382,37000.0
2010-08-06 13:35:00,31.64,31.68,31.63,31.64,19500.0,26.2465,26.2797,26.2382,26.2465,19500.0
2010-08-06 13:40:00,31.64,31.66,31.64,31.66,27400.0,26.2465,26.2631,26.2465,26.2631,27400.0
2010-08-06 13:45:00,31.66,31.72,31.66,31.7,205700.0,26.2631,26.3128,26.2631,26.2963,205700.0
2010-08-06 13:50:00,31.68,31.7,31.68,31.69,29600.0,26.2797,26.2963,26.2797,26.288,29600.0
2010-08-06 13:55:00,31.68,31.7,31.68,31.7,32800.0,26.2797,26.2963,26.2797,26.2963,32800.0
2010-08-06 14:00:00,31.7,31.71,31.66,31.71,35800.0,26.2963,26.3045,26.2631,26.3045,35800.0
2010-08-06 14:05:00,31.72,31.73,31.7,31.72,5200.0,26.3128,26.3211,26.2963,26.3128,5200.0
2010-08-06 14:10:00,31.72,31.73,31.71,31.73,33500.0,26.3128,26.3211,26.3045,26.3211,33500.0
2010-08-06 14:15:00,31.72,31.73,31.68,31.73,60500.0,26.3128,26.3211,26.2797,26.3211,60500.0
2010-08-06 14:20:00,31.72,31.74,31.72,31.73,23300.0,26.3128,26.3294,26.3128,26.3211,23300.0
2010-08-06 14:25:00,31.74,31.76,31.74,31.76,31500.0,26.3294,26.346,26.3294,26.346,31500.0
2010-08-06 14:30:00,31.76,31.79,31.75,31.75,35700.0,26.346,26.3709,26.3377,26.3377,35700.0
2010-08-06 14:35:00,31.75,31.77,31.74,31.76,52800.0,26.3377,26.3543,26.3294,26.346,52800.0
2010-08-06 14:40:00,31.76,31.78,31.76,31.78,25900.0,26.346,26.3626,26.346,26.3626,25900.0
2010-08-06 14:45:00,31.78,31.89,31.77,31.86,96800.0,26.3626,26.4539,26.3543,26.429,96800.0
2010-08-06 14:50:00,31.86,31.94,31.86,31.91,96100.0,26.429,26.4953,26.429,26.4705,96100.0
2010-08-06 14:55:00,31.91,31.94,31.88,31.91,172100.0,26.4705,26.4953,26.4456,26.4705,172100.0
2010-08-06 15:00:00,31.91,31.96,31.89,31.89,135800.0,26.4705,26.5119,26.4539,26.4539,135800.0
2010-08-06 15:05:00,31.89,31.93,31.89,31.93,74000.0,26.4539,26.487,26.4539,26.487,74000.0
2010-08-06 15:10:00,31.93,31.96,31.86,31.88,141900.0,26.487,26.5119,26.429,26.4456,141900.0
2010-08-06 15:15:00,31.89,31.94,31.88,31.94,53900.0,26.4539,26.4953,26.4456,26.4953,53900.0
2010-08-06 15:20:00,31.94,31.97,31.93,31.95,89900.0,26.4953,26.5202,26.487,26.5036,89900.0
2010-08-06 15:25:00,31.97,32.03,31.96,31.98,149000.0,26.5202,26.57,26.5119,26.5285,149000.0
2010-08-06 15:30:00,31.98,31.99,31.94,31.97,84700.0,26.5285,26.5368,26.4953,26.5202,84700.0
2010-08-06 15:35:00,31.99,32.01,31.98,32.0,90700.0,26.5368,26.5534,26.5285,26.5451,90700.0
2010-08-06 15:40:00,32.01,32.05,31.98,32.03,117000.0,26.5534,26.5866,26.5285,26.57,117000.0
2010-08-06 15:45:00,32.03,32.06,32.0,32.06,133400.0,26.57,26.5949,26.5451,26.5949,133400.0
2010-08-06 15:50:00,32.06,32.07,31.97,32.0,343200.0,26.5949,26.6032,26.5202,26.5451,343200.0
2010-08-06 15:55:00,32.0,32.07,32.0,32.05,355400.0,26.5451,26.6032,26.5451,26.5866,355400.0
2010-08-09 09:30:00,32.32,32.32,32.22,32.28,137000.0,26.8106,26.8106,26.7276,26.7774,137000.0
2010-08-09 09:35:00,32.28,32.33,32.25,32.32,42500.0,26.7774,26.8189,26.7525,26.8106,42500.0
2010-08-09 09:40:00,32.31,32.32,32.27,32.31,583800.0,26.8023,26.8106,26.7691,26.8023,583800.0
2010-08-09 09:45:00,32.31,32.31,32.26,32.27,85200.0,26.8023,26.8023,26.7608,26.7691,85200.0
2010-08-09 09:50:00,32.27,32.27,32.22,32.23,108200.0,26.7691,26.7691,26.7276,26.7359,108200.0
2010-08-09 09:55:00,32.23,32.23,32.17,32.2,61300.0,26.7359,26.7359,26.6861,26.711,61300.0
2010-08-09 10:00:00,32.2,32.23,32.19,32.19,15200.0,26.711,26.7359,26.7027,26.7027,15200.0
2010-08-09 10:05:00,32.2,32.24,32.19,32.23,32100.0,26.711,26.7442,26.7027,26.7359,32100.0
2010-08-09 10:10:00,32.24,32.26,32.23,32.25,35000.0,26.7442,26.7608,26.7359,26.7525,35000.0
2010-08-09 10:15:00,32.25,32.27,32.24,32.24,36300.0,26.7525,26.7691,26.7442,26.7442,36300.0
2010-08-09 10:20:00,32.23,32.24,32.21,32.23,53400.0,26.7359,26.7442,26.7193,26.7359,53400.0
2010-08-09 10:25:00,32.23,32.23,32.18,32.2,75300.0,26.7359,26.7359,26.6944,26.711,75300.0
2010-08-09 10:30:00,32.21,32.23,32.21,32.22,78500.0,26.7193,26.7359,26.7193,26.7276,78500.0
2010-08-09 10:35:00,32.22,32.24,32.2,32.22,16800.0,26.7276,26.7442,26.711,26.7276,16800.0
2010-08-09 10:40:00,32.23,32.24,32.21,32.22,81800.0,26.7359,26.7442,26.7193,26.7276,81800.0
2010-08-09 10:45:00,32.22,32.23,32.21,32.22,161000.0,26.7276,26.7359,26.7193,26.7276,161000.0
2010-08-09 10:50:00,32.23,32.25,32.23,32.24,183200.0,26.7359,26.7525,26.7359,26.7442,183200.0
2010-08-09 10:55:00,32.24,32.3,32.21,32.29,143200.0,26.7442,26.794,26.7193,26.7857,143200.0
2010-08-09 11:00:00,32.29,32.29,32.27,32.28,49000.0,26.7857,26.7857,26.7691,26.7774,49000.0
2010-08-09 11:05:00,32.29,32.29,32.27,32.28,61800.0,26.7857,26.7857,26.7691,26.7774,61800.0
2010-08-09 11:10:00,32.29,32.32,32.28,32.32,65700.0,26.7857,26.8106,26.7774,26.8106,65700.0
2010-08-09 11:15:00,32.33,32.34,32.32,32.33,51100.0,26.8189,26.8272,26.8106,26.8189,51100.0
2010-08-09 11:20:00,32.33,32.35,32.33,32.35,132200.0,26.8189,26.8355,26.8189,26.8355,132200.0
2010-08-09 11:25:00,32.35,32.36,32.31,32.33,16600.0,26.8355,26.8437,26.8023,26.8189,16600.0
2010-08-09 11:30:00,32.33,32.38,32.33,32.38,50900.0,26.8189,26.8603,26.8189,26.8603,50900.0
2010-08-09 11:35:00,32.37,32.39,32.35,32.37,74300.0,26.852,26.8686,26.8355,26.852,74300.0
2010-08-09 11:40:00,32.36,32.37,32.34,32.34,24900.0,26.8437,26.852,26.8272,26.8272,24900.0
2010-08-09 11:45:00,32.35,32.36,32.34,32.34,12500.0,26.8355,26.8437,26.8272,26.8272,12500.0
2010-08-09 11:50:00,32.34,32.35,32.3,32.3,8500.0,26.8272,26.8355,26.794,26.794,8500.0
2010-08-09 11:55:00,32.3,32.31,32.3,32.3,13800.0,26.794,26.8023,26.794,26.794,13800.0
2010-08-09 12:00:00,32.3,32.31,32.3,32.31,8800.0,26.794,26.8023,26.794,26.8023,8800.0
2010-08-09 12:05:00,32.33,32.33,32.3,32.3,5200.0,26.8189,26.8189,26.794,26.794,5200.0
2010-08-09 12:10:00,32.3,32.31,32.29,32.3,23000.0,26.794,26.8023,26.7857,26.794,23000.0
2010-08-09 12:15:00,32.31,32.31,32.29,32.3,11400.0,26.8023,26.8023,26.7857,26.794,11400.0
2010-08-09 12:20:00,32.3,32.31,32.27,32.27,15700.0,26.794,26.8023,26.7691,26.7691,15700.0
2010-08-09 12:25:00,32.26,32.27,32.25,32.26,42700.0,26.7608,26.7691,26.7525,26.7608,42700.0
2010-08-09 12:30:00,32.26,32.27,32.25,32.26,6300.0,26.7608,26.7691,26.7525,26.7608,6300.0
2010-08-09 12:35:00,32.26,32.28,32.26,32.28,107700.0,26.7608,26.7774,26.7608,26.7774,107700.0
2010-08-09 12:40:00,32.27,32.33,32.27,32.31,41100.0,26.7691,26.8189,26.7691,26.8023,41100.0
2010-08-09 12:45:00,32.31,32.33,32.3,32.3,8700.0,26.8023,26.8189,26.794,26.794,8700.0
2010-08-09 12:50:00,32.31,32.31,32.28,32.28,3900.0,26.8023,26.8023,26.7774,26.7774,3900.0
2010-08-09 12:55:00,32.28,32.28,32.27,32.27,7000.0,26.7774,26.7774,26.7691,26.7691,7000.0
2010-08-09 13:00:00,32.28,32.28,32.27,32.27,600.0,26.7774,26.7774,26.7691,26.7691,600.0
2010-08-09 13:05:00,32.27,32.28,32.26,32.27,10400.0,26.7691,26.7774,26.7608,26.7691,10400.0
2010-08-09 13:10:00,32.27,32.28,32.26,32.28,95700.0,26.7691,26.7774,26.7608,26.7774,95700.0
2010-08-09 13:15:00,32.27,32.29,32.27,32.29,26600.0,26.7691,26.7857,26.7691,26.7857,26600.0
2010-08-09 13:20:00,32.29,32.3,32.25,32.26,28000.0,26.7857,26.794,26.7525,26.7608,28000.0
2010-08-09 13:25:00,32.26,32.26,32.25,32.26,23000.0,26.7608,26.7608,26.7525,26.7608,23000.0
2010-08-09 13:30:00,32.25,32.26,32.25,32.26,9600.0,26.7525,26.7608,26.7525,26.7608,9600.0
2010-08-09 13:35:00,32.26,32.26,32.25,32.26,61600.0,26.7608,26.7608,26.7525,26.7608,61600.0
2010-08-09 13:40:00,32.25,32.26,32.25,32.25,15900.0,26.7525,26.7608,26.7525,26.7525,15900.0
2010-08-09 13:45:00,32.26,32.28,32.25,32.25,68900.0,26.7608,26.7774,26.7525,26.7525,68900.0
2010-08-09 13:50:00,32.26,32.29,32.25,32.28,3500.0,26.7608,26.7857,26.7525,26.7774,3500.0
2010-08-09 13:55:00,32.28,32.28,32.26,32.26,20300.0,26.7774,26.7774,26.7608,26.7608,20300.0
2010-08-09 14:00:00,32.27,32.28,32.27,32.27,31400.0,26.7691,26.7774,26.7691,26.7691,31400.0
2010-08-09 14:05:00,32.27,32.28,32.27,32.28,62700.0,26.7691,26.7774,26.7691,26.7774,62700.0
2010-08-09 14:10:00,32.28,32.28,32.27,32.28,6000.0,26.7774,26.7774,26.7691,26.7774,6000.0
2010-08-09 14:15:00,32.27,32.28,32.27,32.27,2500.0,26.7691,26.7774,26.7691,26.7691,2500.0
2010-08-09 14:20:00,32.28,32.28,32.27,32.27,5800.0,26.7774,26.7774,26.7691,26.7691,5800.0
2010-08-09 14:25:00,32.28,32.28,32.27,32.27,8100.0,26.7774,26.7774,26.7691,26.7691,8100.0
2010-08-09 14:30:00,32.28,32.33,32.27,32.33,43000.0,26.7774,26.8189,26.7691,26.8189,43000.0
2010-08-09 14:35:00,32.32,32.33,32.29,32.3,34800.0,26.8106,26.8189,26.7857,26.794,34800.0
2010-08-09 14:40:00,32.31,32.36,32.31,32.35,59400.0,26.8023,26.8437,26.8023,26.8355,59400.0
2010-08-09 14:45:00,32.35,32.38,32.34,32.37,217500.0,26.8355,26.8603,26.8272,26.852,217500.0
2010-08-09 14:50:00,32.38,32.38,32.36,32.38,26600.0,26.8603,26.8603,26.8437,26.8603,26600.0
2010-08-09 14:55:00,32.38,32.41,32.37,32.39,54700.0,26.8603,26.8852,26.852,26.8686,54700.0
2010-08-09 15:00:00,32.39,32.4,32.37,32.37,81000.0,26.8686,26.8769,26.852,26.852,81000.0
2010-08-09 15:05:00,32.37,32.38,32.36,32.36,80800.0,26.852,26.8603,26.8437,26.8437,80800.0
2010-08-09 15:10:00,32.36,32.37,32.32,32.33,41700.0,26.8437,26.852,26.8106,26.8189,41700.0
2010-08-09 15:15:00,32.33,32.34,32.32,32.33,8700.0,26.8189,26.8272,26.8106,26.8189,8700.0
2010-08-09 15:20:00,32.33,32.34,32.31,32.32,98300.0,26.8189,26.8272,26.8023,26.8106,98300.0
2010-08-09 15:25:00,32.32,32.34,32.32,32.33,48200.0,26.8106,26.8272,26.8106,26.8189,48200.0
2010-08-09 15:30:00,32.33,32.35,32.31,32.32,119000.0,26.8189,26.8355,26.8023,26.8106,119000.0
2010-08-09 15:35:00,32.32,32.35,32.31,32.35,36500.0,26.8106,26.8355,26.8023,26.8355,36500.0
2010-08-09 15:40:00,32.35,32.38,32.33,32.36,100400.0,26.8355,26.8603,26.8189,26.8437,100400.0
2010-08-09 15:45:00,32.36,32.38,32.36,32.36,115800.0,26.8437,26.8603,26.8437,26.8437,115800.0
2010-08-09 15:50:00,32.37,32.37,32.32,32.33,204800.0,26.852,26.852,26.8106,26.8189,204800.0
2010-08-09 15:55:00,32.34,32.34,32.31,32.32,388800.0,26.8272,26.8272,26.8023,26.8106,388800.0
2010-08-10 09:30:00,32.05,32.12,32.01,32.06,73400.0,26.5866,26.6447,26.5534,26.5949,73400.0
2010-08-10 09:35:00,32.07,32.11,31.99,32.01,111600.0,26.6032,26.6364,26.5368,26.5534,111600.0
2010-08-10 09:40:00,32.01,32.01,31.86,31.89,64400.0,26.5534,26.5534,26.429,26.4539,64400.0
2010-08-10 09:45:00,31.86,31.91,31.83,31.9,29800.0,26.429,26.4705,26.4041,26.4622,29800.0
2010-08-10 09:50:00,31.9,31.9,31.81,31.86,118500.0,26.4622,26.4622,26.3875,26.429,118500.0
2010-08-10 09:55:00,31.85,31.9,31.85,31.89,46300.0,26.4207,26.4622,26.4207,26.4539,46300.0
2010-08-10 10:00:00,31.89,31.91,31.86,31.87,41100.0,26.4539,26.4705,26.429,26.4373,41100.0
2010-08-10 10:05:00,31.88,31.93,31.85,31.92,69800.0,26.4456,26.487,26.4207,26.4788,69800.0
2010-08-10 10:10:00,31.91,31.95,31.91,31.94,43500.0,26.4705,26.5036,26.4705,26.4953,43500.0
2010-08-10 10:15:00,31.94,31.94,31.91,31.93,38500.0,26.4953,26.4953,26.4705,26.487,38500.0
2010-08-10 10:20:00,31.93,31.96,31.93,31.95,107500.0,26.487,26.5119,26.487,26.5036,107500.0
2010-08-10 10:25:00,31.95,31.97,31.94,31.96,142700.0,26.5036,26.5202,26.4953,26.5119,142700.0
2010-08-10 10:30:00,31.95,31.96,31.89,31.89,90700.0,26.5036,26.5119,26.4539,26.4539,90700.0
2010-08-10 10:35:00,31.9,31.91,31.87,31.9,898700.0,26.4622,26.4705,26.4373,26.4622,898700.0
2010-08-10 10:40:00,31.9,31.93,31.9,31.91,51200.0,26.4622,26.487,26.4622,26.4705,51200.0
2010-08-10 10:45:00,31.91,31.91,31.89,31.89,16800.0,26.4705,26.4705,26.4539,26.4539,16800.0
2010-08-10 10:50:00,31.88,31.9,31.88,31.88,58300.0,26.4456,26.4622,26.4456,26.4456,58300.0
2010-08-10 10:55:00,31.88,31.9,31.87,31.89,74700.0,26.4456,26.4622,26.4373,26.4539,74700.0
2010-08-10 11:00:00,31.9,31.95,31.9,31.94,48700.0,26.4622,26.5036,26.4622,26.4953,48700.0
2010-08-10 11:05:00,31.94,31.95,31.93,31.95,26700.0,26.4953,26.5036,26.487,26.5036,26700.0
2010-08-10 11:10:00,31.95,31.97,31.95,31.96,45600.0,26.5036,26.5202,26.5036,26.5119,45600.0
2010-08-10 11:15:00,31.97,31.97,31.96,31.96,17200.0,26.5202,26.5202,26.5119,26.5119,17200.0
2010-08-10 11:20:00,31.95,31.96,31.92,31.92,36100.0,26.5036,26.5119,26.4788,26.4788,36100.0
2010-08-10 11:25:00,31.93,31.95,31.92,31.95,14000.0,26.487,26.5036,26.4788,26.5036,14000.0
2010-08-10 11:30:00,31.94,31.97,31.93,31.96,30900.0,26.4953,26.5202,26.487,26.5119,30900.0
2010-08-10 11:35:00,31.96,31.98,31.95,31.98,56300.0,26.5119,26.5285,26.5036,26.5285,56300.0
2010-08-10 11:40:00,31.97,31.98,31.94,31.96,139400.0,26.5202,26.5285,26.4953,26.5119,139400.0
2010-08-10 11:45:00,31.96,31.96,31.94,31.95,59500.0,26.5119,26.5119,26.4953,26.5036,59500.0
2010-08-10 11:50:00,31.95,31.97,31.95,31.96,16900.0,26.5036,26.5202,26.5036,26.5119,16900.0
2010-08-10 11:55:00,31.96,31.98,31.96,31.97,30100.0,26.5119,26.5285,26.5119,26.5202,30100.0
2010-08-10 12:00:00,31.97,31.97,31.93,31.95,37500.0,26.5202,26.5202,26.487,26.5036,37500.0
2010-08-10 12:05:00,31.96,31.97,31.94,31.97,24400.0,26.5119,26.5202,26.4953,26.5202,24400.0
2010-08-10 12:10:00,31.96,31.98,31.96,31.98,19700.0,26.5119,26.5285,26.5119,26.5285,19700.0
2010-08-10 12:15:00,31.98,31.98,31.96,31.96,33300.0,26.5285,26.5285,26.5119,26.5119,33300.0
2010-08-10 12:20:00,31.96,31.97,31.96,31.97,9000.0,26.5119,26.5202,26.5119,26.5202,9000.0
2010-08-10 12:25:00,31.97,31.98,31.97,31.98,2400.0,26.5202,26.5285,26.5202,26.5285,2400.0
2010-08-10 12:30:00,31.97,31.97,31.96,31.96,21800.0,26.5202,26.5202,26.5119,26.5119,21800.0
2010-08-10 12:35:00,31.97,31.97,31.95,31.95,8900.0,26.5202,26.5202,26.5036,26.5036,8900.0
2010-08-10 12:40:00,31.95,31.96,31.94,31.96,11300.0,26.5036,26.5119,26.4953,26.5119,11300.0
2010-08-10 12:45:00,31.95,31.96,31.95,31.95,13500.0,26.5036,26.5119,26.5036,26.5036,13500.0
2010-08-10 12:50:00,31.96,31.96,31.93,31.94,6600.0,26.5119,26.5119,26.487,26.4953,6600.0
2010-08-10 12:55:00,31.93,31.96,31.93,31.94,22700.0,26.487,26.5119,26.487,26.4953,22700.0
2010-08-10 13:00:00,31.94,31.95,31.94,31.95,9400.0,26.4953,26.5036,26.4953,26.5036,9400.0
2010-08-10 13:05:00,31.95,31.95,31.93,31.93,11600.0,26.5036,26.5036,26.487,26.487,11600.0
2010-08-10 13:10:00,31.93,31.94,31.93,31.94,8300.0,26.487,26.4953,26.487,26.4953,8300.0
2010-08-10 13:15:00,31.93,31.93,31.91,31.91,12100.0,26.487,26.487,26.4705,26.4705,12100.0
2010-08-10 13:20:00,31.9,31.91,31.86,31.87,91300.0,26.4622,26.4705,26.429,26.4373,91300.0
2010-08-10 13:25:00,31.88,31.89,31.85,31.86,79500.0,26.4456,26.4539,26.4207,26.429,79500.0
2010-08-10 13:30:00,31.85,31.86,31.84,31.86,67200.0,26.4207,26.429,26.4124,26.429,67200.0
2010-08-10 13:35:00,31.87,31.88,31.85,31.86,21200.0,26.4373,26.4456,26.4207,26.429,21200.0
2010-08-10 13:40:00,31.86,31.9,31.86,31.89,19600.0,26.429,26.4622,26.429,26.4539,19600.0
2010-08-10 13:45:00,31.89,31.9,31.86,31.87,53900.0,26.4539,26.4622,26.429,26.4373,53900.0
2010-08-10 13:50:00,31.86,31.88,31.86,31.87,61400.0,26.429,26.4456,26.429,26.4373,61400.0
2010-08-10 13:55:00,31.86,31.88,31.85,31.86,229800.0,26.429,26.4456,26.4207,26.429,229800.0
2010-08-10 14:00:00,31.85,31.92,31.85,31.92,113500.0,26.4207,26.4788,26.4207,26.4788,113500.0
2010-08-10 14:05:00,31.92,31.94,31.88,31.9,106600.0,26.4788,26.4953,26.4456,26.4622,106600.0
2010-08-10 14:10:00,31.9,31.94,31.86,31.94,34000.0,26.4622,26.4953,26.429,26.4953,34000.0
2010-08-10 14:15:00,31.95,32.16,31.93,32.03,816800.0,26.5036,26.6778,26.487,26.57,816800.0
2010-08-10 14:20:00,32.03,32.13,32.0,32.02,265300.0,26.57,26.653,26.5451,26.5617,265300.0
2010-08-10 14:25:00,32.01,32.04,31.95,32.04,363200.0,26.5534,26.5783,26.5036,26.5783,363200.0
2010-08-10 14:30:00,32.05,32.18,32.05,32.12,303800.0,26.5866,26.6944,26.5866,26.6447,303800.0
2010-08-10 14:35:00,32.14,32.19,32.08,32.15,132100.0,26.6612,26.7027,26.6115,26.6695,132100.0
2010-08-10 14:40:00,32.16,32.23,32.14,32.18,178300.0,26.6778,26.7359,26.6612,26.6944,178300.0
2010-08-10 14:45:00,32.19,32.2,32.13,32.16,238600.0,26.7027,26.711,26.653,26.6778,238600.0
2010-08-10 14:50:00,32.16,32.16,32.09,32.12,99700.0,26.6778,26.6778,26.6198,26.6447,99700.0
2010-08-10 14:55:00,32.12,32.15,32.1,32.11,48700.0,26.6447,26.6695,26.6281,26.6364,48700.0
2010-08-10 15:00:00,32.12,32.18,32.11,32.17,36900.0,26.6447,26.6944,26.6364,26.6861,36900.0
2010-08-10 15:05:00,32.17,32.18,32.14,32.18,60200.0,26.6861,26.6944,26.6612,26.6944,60200.0
2010-08-10 15:10:00,32.18,32.18,32.04,32.06,144200.0,26.6944,26.6944,26.5783,26.5949,144200.0
2010-08-10 15:15:00,32.06,32.1,32.01,32.03,160100.0,26.5949,26.6281,26.5534,26.57,160100.0
2010-08-10 15:20:00,32.03,32.06,31.99,32.05,132600.0,26.57,26.5949,26.5368,26.5866,132600.0
2010-08-10 15:25:00,32.05,32.11,32.02,32.11,94200.0,26.5866,26.6364,26.5617,26.6364,94200.0
2010-08-10 15:30:00,32.11,32.13,32.08,32.12,57200.0,26.6364,26.653,26.6115,26.6447,57200.0
2010-08-10 15:35:00,32.11,32.15,32.08,32.1,63500.0,26.6364,26.6695,26.6115,26.6281,63500.0
2010-08-10 15:40:00,32.1,32.16,32.1,32.15,107000.0,26.6281,26.6778,26.6281,26.6695,107000.0
2010-08-10 15:45:00,32.15,32.18,32.13,32.13,225100.0,26.6695,26.6944,26.653,26.653,225100.0
2010-08-10 15:50:00,32.14,32.14,32.05,32.08,154000.0,26.6612,26.6612,26.5866,26.6115,154000.0
2010-08-10 15:55:00,32.1,32.1,32.05,32.08,459100.0,26.6281,26.6281,26.5866,26.6115,459100.0
2010-08-11 09:30:00,31.51,31.54,31.3,31.32,254200.0,26.1386,26.1635,25.9644,25.981,254200.0
2010-08-11 09:35:00,31.33,31.41,31.28,31.41,181000.0,25.9893,26.0557,25.9478,26.0557,181000.0
2010-08-11 09:40:00,31.42,31.44,31.37,31.42,146900.0,26.064,26.0806,26.0225,26.064,146900.0
2010-08-11 09:45:00,31.42,31.44,31.35,31.42,113000.0,26.064,26.0806,26.0059,26.064,113000.0
2010-08-11 09:50:00,31.42,31.42,31.36,31.36,80100.0,26.064,26.064,26.0142,26.0142,80100.0
2010-08-11 09:55:00,31.36,31.37,31.28,31.37,53400.0,26.0142,26.0225,25.9478,26.0225,53400.0
2010-08-11 10:00:00,31.36,31.43,31.36,31.4,63600.0,26.0142,26.0723,26.0142,26.0474,63600.0
2010-08-11 10:05:00,31.4,31.43,31.38,31.42,58000.0,26.0474,26.0723,26.0308,26.064,58000.0
2010-08-11 10:10:00,31.42,31.43,31.4,31.4,86800.0,26.064,26.0723,26.0474,26.0474,86800.0
2010-08-11 10:15:00,31.4,31.4,31.33,31.35,137900.0,26.0474,26.0474,25.9893,26.0059,137900.0
2010-08-11 10:20:00,31.34,31.42,31.34,31.42,118000.0,25.9976,26.064,25.9976,26.064,118000.0
2010-08-11 10:25:00,31.42,31.44,31.4,31.43,84400.0,26.064,26.0806,26.0474,26.0723,84400.0
2010-08-11 10:30:00,31.42,31.42,31.35,31.39,170400.0,26.064,26.064,26.0059,26.0391,170400.0
2010-08-11 10:35:00,31.39,31.41,31.35,31.41,131700.0,26.0391,26.0557,26.0059,26.0557,131700.0
2010-08-11 10:40:00,31.41,31.42,31.35,31.35,83900.0,26.0557,26.064,26.0059,26.0059,83900.0
2010-08-11 10:45:00,31.35,31.35,31.3,31.32,109900.0,26.0059,26.0059,25.9644,25.981,109900.0
2010-08-11 10:50:00,31.32,31.35,31.31,31.34,147400.0,25.981,26.0059,25.9727,25.9976,147400.0
2010-08-11 10:55:00,31.34,31.35,31.28,31.28,105100.0,25.9976,26.0059,25.9478,25.9478,105100.0
2010-08-11 11:00:00,31.28,31.31,31.27,31.31,136300.0,25.9478,25.9727,25.9396,25.9727,136300.0
2010-08-11 11:05:00,31.31,31.31,31.28,31.28,26000.0,25.9727,25.9727,25.9478,25.9478,26000.0
2010-08-11 11:10:00,31.27,31.27,31.2,31.23,54700.0,25.9396,25.9396,25.8815,25.9064,54700.0
2010-08-11 11:15:00,31.24,31.25,31.19,31.19,33200.0,25.9147,25.923,25.8732,25.8732,33200.0
2010-08-11 11:20:00,31.19,31.22,31.18,31.22,146200.0,25.8732,25.8981,25.8649,25.8981,146200.0
2010-08-11 11:25:00,31.22,31.29,31.22,31.26,203700.0,25.8981,25.9561,25.8981,25.9313,203700.0
2010-08-11 11:30:00,31.27,31.31,31.26,31.31,123600.0,25.9396,25.9727,25.9313,25.9727,123600.0
2010-08-11 11:35:00,31.3,31.32,31.29,31.31,68800.0,25.9644,25.981,25.9561,25.9727,68800.0
2010-08-11 11:40:00,31.32,31.32,31.3,31.31,78600.0,25.981,25.981,25.9644,25.9727,78600.0
2010-08-11 11:45:00,31.3,31.32,31.29,31.31,41200.0,25.9644,25.981,25.9561,25.9727,41200.0
2010-08-11 11:50:00,31.31,31.32,31.29,31.31,16800.0,25.9727,25.981,25.9561,25.9727,16800.0
2010-08-11 11:55:00,31.32,31.34,31.31,31.33,37300.0,25.981,25.9976,25.9727,25.9893,37300.0
2010-08-11 12:00:00,31.32,31.32,31.28,31.3,83800.0,25.981,25.981,25.9478,25.9644,83800.0
2010-08-11 12:05:00,31.29,31.34,31.29,31.34,24100.0,25.9561,25.9976,25.9561,25.9976,24100.0
2010-08-11 12:10:00,31.34,31.34,31.31,31.34,44800.0,25.9976,25.9976,25.9727,25.9976,44800.0
2010-08-11 12:15:00,31.34,31.34,31.3,31.3,20800.0,25.9976,25.9976,25.9644,25.9644,20800.0
2010-08-11 12:20:00,31.29,31.32,31.29,31.32,112000.0,25.9561,25.981,25.9561,25.981,112000.0
2010-08-11 12:25:00,31.32,31.32,31.29,31.29,27200.0,25.981,25.981,25.9561,25.9561,27200.0
2010-08-11 12:30:00,31.29,31.31,31.29,31.3,27300.0,25.9561,25.9727,25.9561,25.9644,27300.0
2010-08-11 12:35:00,31.3,31.3,31.27,31.28,23300.0,25.9644,25.9644,25.9396,25.9478,23300.0
2010-08-11 12:40:00,31.27,31.27,31.22,31.23,92800.0,25.9396,25.9396,25.8981,25.9064,92800.0
2010-08-11 12:45:00,31.23,31.24,31.22,31.23,35700.0,25.9064,25.9147,25.8981,25.9064,35700.0
2010-08-11 12:50:00,31.22,31.24,31.2,31.2,45700.0,25.8981,25.9147,25.8815,25.8815,45700.0
2010-08-11 12:55:00,31.2,31.21,31.2,31.21,25700.0,25.8815,25.8898,25.8815,25.8898,25700.0
2010-08-11 13:00:00,31.21,31.25,31.21,31.25,22700.0,25.8898,25.923,25.8898,25.923,22700.0
2010-08-11 13:05:00,31.26,31.27,31.25,31.27,34200.0,25.9313,25.9396,25.923,25.9396,34200.0
2010-08-11 13:10:00,31.27,31.27,31.25,31.27,16200.0,25.9396,25.9396,25.923,25.9396,16200.0
2010-08-11 13:15:00,31.27,31.3,31.26,31.3,40200.0,25.9396,25.9644,25.9313,25.9644,40200.0
2010-08-11 13:20:00,31.3,31.3,31.26,31.26,21200.0,25.9644,25.9644,25.9313,25.9313,21200.0
2010-08-11 13:25:00,31.26,31.28,31.26,31.28,15500.0,25.9313,25.9478,25.9313,25.9478,15500.0
2010-08-11 13:30:00,31.28,31.29,31.27,31.28,6500.0,25.9478,25.9561,25.9396,25.9478,6500.0
2010-08-11 13:35:00,31.29,31.29,31.24,31.24,44000.0,25.9561,25.9561,25.9147,25.9147,44000.0
2010-08-11 13:40:00,31.24,31.28,31.24,31.26,24000.0,25.9147,25.9478,25.9147,25.9313,24000.0
2010-08-11 13:45:00,31.25,31.25,31.23,31.25,16300.0,25.923,25.923,25.9064,25.923,16300.0
2010-08-11 13:50:00,31.25,31.26,31.23,31.23,46400.0,25.923,25.9313,25.9064,25.9064,46400.0
2010-08-11 13:55:00,31.23,31.27,31.23,31.25,42400.0,25.9064,25.9396,25.9064,25.923,42400.0
2010-08-11 14:00:00,31.25,31.3,31.25,31.28,66500.0,25.923,25.9644,25.923,25.9478,66500.0
2010-08-11 14:05:00,31.28,31.29,31.26,31.29,51800.0,25.9478,25.9561,25.9313,25.9561,51800.0
2010-08-11 14:10:00,31.29,31.32,31.28,31.31,38100.0,25.9561,25.981,25.9478,25.9727,38100.0
2010-08-11 14:15:00,31.31,31.31,31.29,31.31,14200.0,25.9727,25.9727,25.9561,25.9727,14200.0
2010-08-11 14:20:00,31.31,31.35,31.31,31.32,31400.0,25.9727,26.0059,25.9727,25.981,31400.0
2010-08-11 14:25:00,31.32,31.34,31.31,31.33,13800.0,25.981,25.9976,25.9727,25.9893,13800.0
2010-08-11 14:30:00,31.32,31.33,31.3,31.33,22300.0,25.981,25.9893,25.9644,25.9893,22300.0
2010-08-11 14:35:00,31.33,31.33,31.29,31.3,167300.0,25.9893,25.9893,25.9561,25.9644,167300.0
2010-08-11 14:40:00,31.29,31.29,31.25,31.25,50400.0,25.9561,25.9561,25.923,25.923,50400.0
2010-08-11 14:45:00,31.24,31.27,31.23,31.26,53200.0,25.9147,25.9396,25.9064,25.9313,53200.0
2010-08-11 14:50:00,31.26,31.26,31.19,31.2,67300.0,25.9313,25.9313,25.8732,25.8815,67300.0
2010-08-11 14:55:00,31.2,31.23,31.19,31.22,49700.0,25.8815,25.9064,25.8732,25.8981,49700.0
2010-08-11 15:00:00,31.23,31.24,31.21,31.24,100600.0,25.9064,25.9147,25.8898,25.9147,100600.0
2010-08-11 15:05:00,31.23,31.25,31.22,31.24,37100.0,25.9064,25.923,25.8981,25.9147,37100.0
2010-08-11 15:10:00,31.24,31.25,31.23,31.25,67600.0,25.9147,25.923,25.9064,25.923,67600.0
2010-08-11 15:15:00,31.25,31.25,31.18,31.2,64000.0,25.923,25.923,25.8649,25.8815,64000.0
2010-08-11 15:20:00,31.2,31.23,31.19,31.2,52200.0,25.8815,25.9064,25.8732,25.8815,52200.0
2010-08-11 15:25:00,31.2,31.23,31.19,31.21,107700.0,25.8815,25.9064,25.8732,25.8898,107700.0
2010-08-11 15:30:00,31.22,31.29,31.2,31.26,82700.0,25.8981,25.9561,25.8815,25.9313,82700.0
2010-08-11 15:35:00,31.26,31.27,31.21,31.26,238900.0,25.9313,25.9396,25.8898,25.9313,238900.0
2010-08-11 15:40:00,31.26,31.28,31.18,31.21,257300.0,25.9313,25.9478,25.8649,25.8898,257300.0
2010-08-11 15:45:00,31.2,31.24,31.19,31.21,401700.0,25.8815,25.9147,25.8732,25.8898,401700.0
2010-08-11 15:50:00,31.2,31.2,31.16,31.18,145200.0,25.8815,25.8815,25.8483,25.8649,145200.0
2010-08-11 15:55:00,31.18,31.24,31.17,31.21,1002500.0,25.8649,25.9147,25.8566,25.8898,1002500.0
2010-08-12 09:30:00,30.71,30.87,30.71,30.87,112200.0,25.475,25.6077,25.475,25.6077,112200.0
2010-08-12 09:35:00,30.87,30.89,30.8,30.83,250300.0,25.6077,25.6243,25.5497,25.5746,250300.0
2010-08-12 09:40:00,30.84,30.92,30.8,30.92,165600.0,25.5829,25.6492,25.5497,25.6492,165600.0
2010-08-12 09:45:00,30.91,30.96,30.87,30.93,135600.0,25.6409,25.6824,25.6077,25.6575,135600.0
2010-08-12 09:50:00,30.94,30.94,30.85,30.9,68200.0,25.6658,25.6658,25.5911,25.6326,68200.0
2010-08-12 09:55:00,30.91,30.98,30.9,30.94,46100.0,25.6409,25.699,25.6326,25.6658,46100.0
2010-08-12 10:00:00,30.93,30.95,30.9,30.92,100200.0,25.6575,25.6741,25.6326,25.6492,100200.0
2010-08-12 10:05:00,30.91,30.97,30.89,30.96,378200.0,25.6409,25.6907,25.6243,25.6824,378200.0
2010-08-12 10:10:00,30.96,31.0,30.94,30.96,58600.0,25.6824,25.7156,25.6658,25.6824,58600.0
2010-08-12 10:15:00,30.96,30.97,30.9,30.9,125400.0,25.6824,25.6907,25.6326,25.6326,125400.0
2010-08-12 10:20:00,30.91,30.93,30.9,30.93,66800.0,25.6409,25.6575,25.6326,25.6575,66800.0
2010-08-12 10:25:00,30.94,30.94,30.82,30.86,85600.0,25.6658,25.6658,25.5663,25.5994,85600.0
2010-08-12 10:30:00,30.86,30.87,30.83,30.83,85700.0,25.5994,25.6077,25.5746,25.5746,85700.0
2010-08-12 10:35:00,30.84,30.88,30.82,30.88,104800.0,25.5829,25.616,25.5663,25.616,104800.0
2010-08-12 10:40:00,30.87,30.93,30.86,30.93,83700.0,25.6077,25.6575,25.5994,25.6575,83700.0
2010-08-12 10:45:00,30.94,30.99,30.93,30.96,92400.0,25.6658,25.7073,25.6575,25.6824,92400.0
2010-08-12 10:50:00,30.96,31.05,30.94,31.04,110400.0,25.6824,25.7571,25.6658,25.7488,110400.0
2010-08-12 10:55:00,31.03,31.04,30.99,30.99,77000.0,25.7405,25.7488,25.7073,25.7073,77000.0
2010-08-12 11:00:00,31.0,31.02,30.95,30.97,69300.0,25.7156,25.7322,25.6741,25.6907,69300.0
2010-08-12 11:05:00,30.95,30.97,30.93,30.96,79700.0,25.6741,25.6907,25.6575,25.6824,79700.0
2010-08-12 11:10:00,30.95,30.97,30.92,30.97,96700.0,25.6741,25.6907,25.6492,25.6907,96700.0
2010-08-12 11:15:00,30.99,31.01,30.98,31.01,29900.0,25.7073,25.7239,25.699,25.7239,29900.0
2010-08-12 11:20:00,31.02,31.05,31.01,31.02,178500.0,25.7322,25.7571,25.7239,25.7322,178500.0
2010-08-12 11:25:00,31.02,31.08,31.02,31.07,16500.0,25.7322,25.7819,25.7322,25.7736,16500.0
2010-08-12 11:30:00,31.07,31.08,31.04,31.06,25300.0,25.7736,25.7819,25.7488,25.7654,25300.0
2010-08-12 11:35:00,31.06,31.06,31.02,31.03,32600.0,25.7654,25.7654,25.7322,25.7405,32600.0
2010-08-12 11:40:00,31.04,31.04,31.0,31.02,49600.0,25.7488,25.7488,25.7156,25.7322,49600.0
2010-08-12 11:45:00,31.01,31.05,31.0,31.03,55100.0,25.7239,25.7571,25.7156,25.7405,55100.0
2010-08-12 11:50:00,31.04,31.06,31.02,31.05,39900.0,25.7488,25.7654,25.7322,25.7571,39900.0
2010-08-12 11:55:00,31.05,31.07,31.02,31.03,54900.0,25.7571,25.7736,25.7322,25.7405,54900.0
2010-08-12 12:00:00,31.03,31.03,30.96,30.96,93600.0,25.7405,25.7405,25.6824,25.6824,93600.0
2010-08-12 12:05:00,30.97,31.01,30.96,31.0,198500.0,25.6907,25.7239,25.6824,25.7156,198500.0
2010-08-12 12:10:00,31.0,31.01,30.98,31.0,47200.0,25.7156,25.7239,25.699,25.7156,47200.0
2010-08-12 12:15:00,31.01,31.06,31.01,31.04,137500.0,25.7239,25.7654,25.7239,25.7488,137500.0
2010-08-12 12:20:00,31.04,31.05,31.01,31.03,77500.0,25.7488,25.7571,25.7239,25.7405,77500.0
2010-08-12 12:25:00,31.04,31.04,31.02,31.03,23300.0,25.7488,25.7488,25.7322,25.7405,23300.0
2010-08-12 12:30:00,31.03,31.06,31.03,31.05,28400.0,25.7405,25.7654,25.7405,25.7571,28400.0
2010-08-12 12:35:00,31.05,31.06,31.04,31.06,24700.0,25.7571,25.7654,25.7488,25.7654,24700.0
2010-08-12 12:40:00,31.05,31.07,31.04,31.07,35400.0,25.7571,25.7736,25.7488,25.7736,35400.0
2010-08-12 12:45:00,31.06,31.08,31.06,31.07,16500.0,25.7654,25.7819,25.7654,25.7736,16500.0
2010-08-12 12:50:00,31.08,31.1,31.07,31.1,10600.0,25.7819,25.7985,25.7736,25.7985,10600.0
2010-08-12 12:55:00,31.1,31.12,31.09,31.1,53900.0,25.7985,25.8151,25.7902,25.7985,53900.0
2010-08-12 13:00:00,31.11,31.14,31.11,31.12,28400.0,25.8068,25.8317,25.8068,25.8151,28400.0
2010-08-12 13:05:00,31.11,31.12,31.08,31.08,42500.0,25.8068,25.8151,25.7819,25.7819,42500.0
2010-08-12 13:10:00,31.07,31.1,31.07,31.09,23600.0,25.7736,25.7985,25.7736,25.7902,23600.0
2010-08-12 13:15:00,31.09,31.09,31.07,31.08,37900.0,25.7902,25.7902,25.7736,25.7819,37900.0
2010-08-12 13:20:00,31.09,31.09,31.04,31.05,20700.0,25.7902,25.7902,25.7488,25.7571,20700.0
2010-08-12 13:25:00,31.05,31.05,31.01,31.04,58000.0,25.7571,25.7571,25.7239,25.7488,58000.0
2010-08-12 13:30:00,31.04,31.04,31.01,31.03,96800.0,25.7488,25.7488,25.7239,25.7405,96800.0
2010-08-12 13:35:00,31.02,31.04,31.02,31.03,13000.0,25.7322,25.7488,25.7322,25.7405,13000.0
2010-08-12 13:40:00,31.02,31.02,30.99,30.99,35700.0,25.7322,25.7322,25.7073,25.7073,35700.0
2010-08-12 13:45:00,30.98,31.0,30.97,30.97,69300.0,25.699,25.7156,25.6907,25.6907,69300.0
2010-08-12 13:50:00,30.98,30.98,30.94,30.94,55200.0,25.699,25.699,25.6658,25.6658,55200.0
2010-08-12 13:55:00,30.94,30.97,30.94,30.96,46900.0,25.6658,25.6907,25.6658,25.6824,46900.0
2010-08-12 14:00:00,30.96,30.97,30.93,30.93,39600.0,25.6824,25.6907,25.6575,25.6575,39600.0
2010-08-12 14:05:00,30.94,31.0,30.94,30.99,95600.0,25.6658,25.7156,25.6658,25.7073,95600.0
2010-08-12 14:10:00,30.99,31.0,30.98,30.99,32500.0,25.7073,25.7156,25.699,25.7073,32500.0
2010-08-12 14:15:00,30.99,31.01,30.95,31.0,40800.0,25.7073,25.7239,25.6741,25.7156,40800.0
2010-08-12 14:20:00,30.99,31.0,30.95,30.96,21600.0,25.7073,25.7156,25.6741,25.6824,21600.0
2010-08-12 14:25:00,30.97,31.01,30.97,31.0,39300.0,25.6907,25.7239,25.6907,25.7156,39300.0
2010-08-12 14:30:00,31.0,31.01,30.98,30.99,383700.0,25.7156,25.7239,25.699,25.7073,383700.0
2010-08-12 14:35:00,30.99,30.99,30.92,30.96,54700.0,25.7073,25.7073,25.6492,25.6824,54700.0
2010-08-12 14:40:00,30.95,30.99,30.95,30.99,203700.0,25.6741,25.7073,25.6741,25.7073,203700.0
2010-08-12 14:45:00,30.99,31.0,30.95,30.97,226900.0,25.7073,25.7156,25.6741,25.6907,226900.0
2010-08-12 14:50:00,30.96,31.06,30.96,31.06,46700.0,25.6824,25.7654,25.6824,25.7654,46700.0
2010-08-12 14:55:00,31.05,31.05,31.01,31.01,27900.0,25.7571,25.7571,25.7239,25.7239,27900.0
2010-08-12 15:00:00,31.02,31.14,31.02,31.12,80500.0,25.7322,25.8317,25.7322,25.8151,80500.0
2010-08-12 15:05:00,31.12,31.12,31.08,31.12,161900.0,25.8151,25.8151,25.7819,25.8151,161900.0
2010-08-12 15:10:00,31.12,31.16,31.1,31.11,111800.0,25.8151,25.8483,25.7985,25.8068,111800.0
2010-08-12 15:15:00,31.12,31.13,31.05,31.07,128100.0,25.8151,25.8234,25.7571,25.7736,128100.0
2010-08-12 15:20:00,31.06,31.12,31.06,31.12,46000.0,25.7654,25.8151,25.7654,25.8151,46000.0
2010-08-12 15:25:00,31.11,31.11,31.08,31.11,111400.0,25.8068,25.8068,25.7819,25.8068,111400.0
2010-08-12 15:30:00,31.1,31.17,31.1,31.16,176300.0,25.7985,25.8566,25.7985,25.8483,176300.0
2010-08-12 15:35:00,31.15,31.15,31.1,31.13,102400.0,25.84,25.84,25.7985,25.8234,102400.0
2010-08-12 15:40:00,31.11,31.11,31.01,31.07,219300.0,25.8068,25.8068,25.7239,25.7736,219300.0
2010-08-12 15:45:00,31.07,31.12,31.01,31.09,191800.0,25.7736,25.8151,25.7239,25.7902,191800.0
2010-08-12 15:50:00,31.1,31.12,31.08,31.11,198900.0,25.7985,25.8151,25.7819,25.8068,198900.0
2010-08-12 15:55:00,31.11,31.12,31.08,31.08,473700.0,25.8068,25.8151,25.7819,25.7819,473700.0
2010-08-13 09:30:00,30.93,31.01,30.91,31.01,56500.0,25.6575,25.7239,25.6409,25.7239,56500.0
2010-08-13 09:35:00,31.01,31.02,30.92,30.92,225500.0,25.7239,25.7322,25.6492,25.6492,225500.0
2010-08-13 09:40:00,30.93,30.98,30.86,30.86,273100.0,25.6575,25.699,25.5994,25.5994,273100.0
2010-08-13 09:45:00,30.87,30.91,30.84,30.9,170900.0,25.6077,25.6409,25.5829,25.6326,170900.0
2010-08-13 09:50:00,30.9,30.93,30.85,30.92,120800.0,25.6326,25.6575,25.5911,25.6492,120800.0
2010-08-13 09:55:00,30.92,31.06,30.91,31.04,331400.0,25.6492,25.7654,25.6409,25.7488,331400.0
2010-08-13 10:00:00,31.03,31.05,30.98,31.04,116000.0,25.7405,25.7571,25.699,25.7488,116000.0
2010-08-13 10:05:00,31.05,31.05,31.01,31.03,112900.0,25.7571,25.7571,25.7239,25.7405,112900.0
2010-08-13 10:10:00,31.02,31.03,30.98,31.0,51600.0,25.7322,25.7405,25.699,25.7156,51600.0
2010-08-13 10:15:00,31.0,31.04,31.0,31.0,71400.0,25.7156,25.7488,25.7156,25.7156,71400.0
2010-08-13 10:20:00,30.99,31.0,30.94,30.95,217600.0,25.7073,25.7156,25.6658,25.6741,217600.0
2010-08-13 10:25:00,30.94,30.94,30.92,30.94,156300.0,25.6658,25.6658,25.6492,25.6658,156300.0
2010-08-13 10:30:00,30.94,30.95,30.88,30.91,64600.0,25.6658,25.6741,25.616,25.6409,64600.0
2010-08-13 10:35:00,30.92,30.97,30.92,30.96,77800.0,25.6492,25.6907,25.6492,25.6824,77800.0
2010-08-13 10:40:00,30.96,30.96,30.91,30.93,60500.0,25.6824,25.6824,25.6409,25.6575,60500.0
2010-08-13 10:45:00,30.91,30.93,30.85,30.85,337400.0,25.6409,25.6575,25.5911,25.5911,337400.0
2010-08-13 10:50:00,30.85,30.89,30.83,30.85,136700.0,25.5911,25.6243,25.5746,25.5911,136700.0
2010-08-13 10:55:00,30.85,30.91,30.83,30.89,63500.0,25.5911,25.6409,25.5746,25.6243,63500.0
2010-08-13 11:00:00,30.89,30.89,30.84,30.87,59300.0,25.6243,25.6243,25.5829,25.6077,59300.0
2010-08-13 11:05:00,30.87,30.9,30.87,30.89,15800.0,25.6077,25.6326,25.6077,25.6243,15800.0
2010-08-13 11:10:00,30.88,30.88,30.85,30.86,21300.0,25.616,25.616,25.5911,25.5994,21300.0
2010-08-13 11:15:00,30.87,30.9,30.86,30.86,38600.0,25.6077,25.6326,25.5994,25.5994,38600.0
2010-08-13 11:20:00,30.85,30.87,30.82,30.85,73500.0,25.5911,25.6077,25.5663,25.5911,73500.0
2010-08-13 11:25:00,30.85,30.85,30.82,30.84,16100.0,25.5911,25.5911,25.5663,25.5829,16100.0
2010-08-13 11:30:00,30.84,30.84,30.79,30.81,40800.0,25.5829,25.5829,25.5414,25.558,40800.0
2010-08-13 11:35:00,30.81,30.81,30.76,30.78,63300.0,25.558,25.558,25.5165,25.5331,63300.0
2010-08-13 11:40:00,30.78,30.84,30.78,30.84,27800.0,25.5331,25.5829,25.5331,25.5829,27800.0
2010-08-13 11:45:00,30.84,30.84,30.8,30.83,81900.0,25.5829,25.5829,25.5497,25.5746,81900.0
2010-08-13 11:50:00,30.83,30.83,30.81,30.82,28900.0,25.5746,25.5746,25.558,25.5663,28900.0
2010-08-13 11:55:00,30.82,30.86,30.82,30.83,44100.0,25.5663,25.5994,25.5663,25.5746,44100.0
2010-08-13 12:00:00,30.83,30.84,30.82,30.84,13900.0,25.5746,25.5829,25.5663,25.5829,13900.0
2010-08-13 12:05:00,30.85,30.87,30.85,30.87,9300.0,25.5911,25.6077,25.5911,25.6077,9300.0
2010-08-13 12:10:00,30.87,30.89,30.85,30.85,13400.0,25.6077,25.6243,25.5911,25.5911,13400.0
2010-08-13 12:15:00,30.85,30.86,30.83,30.86,50300.0,25.5911,25.5994,25.5746,25.5994,50300.0
2010-08-13 12:20:00,30.86,30.89,30.85,30.87,110800.0,25.5994,25.6243,25.5911,25.6077,110800.0
2010-08-13 12:25:00,30.87,30.88,30.86,30.87,22100.0,25.6077,25.616,25.5994,25.6077,22100.0
2010-08-13 12:30:00,30.87,30.87,30.85,30.85,17500.0,25.6077,25.6077,25.5911,25.5911,17500.0
2010-08-13 12:35:00,30.86,30.87,30.85,30.85,12600.0,25.5994,25.6077,25.5911,25.5911,12600.0
2010-08-13 12:40:00,30.85,30.87,30.85,30.86,16300.0,25.5911,25.6077,25.5911,25.5994,16300.0
2010-08-13 12:45:00,30.86,30.9,30.85,30.9,21600.0,25.5994,25.6326,25.5911,25.6326,21600.0
2010-08-13 12:50:00,30.9,30.9,30.89,30.9,27200.0,25.6326,25.6326,25.6243,25.6326,27200.0
2010-08-13 12:55:00,30.91,30.92,30.88,30.92,26500.0,25.6409,25.6492,25.616,25.6492,26500.0
2010-08-13 13:00:00,30.92,30.93,30.91,30.93,17200.0,25.6492,25.6575,25.6409,25.6575,17200.0
2010-08-13 13:05:00,30.93,30.93,30.9,30.9,11500.0,25.6575,25.6575,25.6326,25.6326,11500.0
2010-08-13 13:10:00,30.9,30.93,30.89,30.93,10100.0,25.6326,25.6575,25.6243,25.6575,10100.0
2010-08-13 13:15:00,30.92,30.93,30.91,30.92,16300.0,25.6492,25.6575,25.6409,25.6492,16300.0
2010-08-13 13:20:00,30.92,30.92,30.89,30.91,8900.0,25.6492,25.6492,25.6243,25.6409,8900.0
2010-08-13 13:25:00,30.91,30.93,30.91,30.93,15900.0,25.6409,25.6575,25.6409,25.6575,15900.0
2010-08-13 13:30:00,30.93,30.94,30.93,30.94,36000.0,25.6575,25.6658,25.6575,25.6658,36000.0
2010-08-13 13:35:00,30.93,30.96,30.91,30.96,23800.0,25.6575,25.6824,25.6409,25.6824,23800.0
2010-08-13 13:40:00,30.96,30.99,30.95,30.95,32000.0,25.6824,25.7073,25.6741,25.6741,32000.0
2010-08-13 13:45:00,30.96,30.97,30.93,30.93,17000.0,25.6824,25.6907,25.6575,25.6575,17000.0
2010-08-13 13:50:00,30.93,30.95,30.93,30.93,38500.0,25.6575,25.6741,25.6575,25.6575,38500.0
2010-08-13 13:55:00,30.93,30.93,30.9,30.9,17600.0,25.6575,25.6575,25.6326,25.6326,17600.0
2010-08-13 14:00:00,30.9,30.92,30.87,30.9,26500.0,25.6326,25.6492,25.6077,25.6326,26500.0
2010-08-13 14:05:00,30.9,30.92,30.89,30.91,13800.0,25.6326,25.6492,25.6243,25.6409,13800.0
2010-08-13 14:10:00,30.92,30.92,30.9,30.9,26600.0,25.6492,25.6492,25.6326,25.6326,26600.0
2010-08-13 14:15:00,30.9,30.9,30.89,30.9,16400.0,25.6326,25.6326,25.6243,25.6326,16400.0
2010-08-13 14:20:00,30.9,30.9,30.85,30.88,40900.0,25.6326,25.6326,25.5911,25.616,40900.0
2010-08-13 14:25:00,30.88,30.88,30.86,30.88,32100.0,25.616,25.616,25.5994,25.616,32100.0
2010-08-13 14:30:00,30.89,30.91,30.88,30.88,25500.0,25.6243,25.6409,25.616,25.616,25500.0
2010-08-13 14:35:00,30.87,30.87,30.84,30.85,14700.0,25.6077,25.6077,25.5829,25.5911,14700.0
2010-08-13 14:40:00,30.85,30.88,30.85,30.88,6500.0,25.5911,25.616,25.5911,25.616,6500.0
2010-08-13 14:45:00,30.87,30.87,30.82,30.82,22200.0,25.6077,25.6077,25.5663,25.5663,22200.0
2010-08-13 14:50:00,30.82,30.85,30.82,30.83,21200.0,25.5663,25.5911,25.5663,25.5746,21200.0
2010-08-13 14:55:00,30.83,30.84,30.8,30.84,22600.0,25.5746,25.5829,25.5497,25.5829,22600.0
2010-08-13 15:00:00,30.84,30.85,30.83,30.85,21000.0,25.5829,25.5911,25.5746,25.5911,21000.0
2010-08-13 15:05:00,30.85,30.88,30.84,30.87,8500.0,25.5911,25.616,25.5829,25.6077,8500.0
2010-08-13 15:10:00,30.87,30.88,30.84,30.84,37100.0,25.6077,25.616,25.5829,25.5829,37100.0
2010-08-13 15:15:00,30.84,30.85,30.84,30.84,5000.0,25.5829,25.5911,25.5829,25.5829,5000.0
2010-08-13 15:20:00,30.85,30.88,30.84,30.86,20500.0,25.5911,25.616,25.5829,25.5994,20500.0
2010-08-13 15:25:00,30.86,30.86,30.84,30.84,82800.0,25.5994,25.5994,25.5829,25.5829,82800.0
2010-08-13 15:30:00,30.84,30.87,30.8,30.87,28200.0,25.5829,25.6077,25.5497,25.6077,28200.0
2010-08-13 15:35:00,30.86,30.86,30.82,30.85,165300.0,25.5994,25.5994,25.5663,25.5911,165300.0
2010-08-13 15:40:00,30.85,30.85,30.79,30.79,121200.0,25.5911,25.5911,25.5414,25.5414,121200.0
2010-08-13 15:45:00,30.79,30.79,30.73,30.77,231000.0,25.5414,25.5414,25.4916,25.5248,231000.0
2010-08-13 15:50:00,30.76,30.79,30.74,30.79,220600.0,25.5165,25.5414,25.4999,25.5414,220600.0
2010-08-13 15:55:00,30.78,30.79,30.75,30.76,397800.0,25.5331,25.5414,25.5082,25.5165,397800.0
2010-08-16 09:30:00,30.58,30.62,30.45,30.53,209000.0,25.3672,25.4004,25.2593,25.3257,209000.0
2010-08-16 09:35:00,30.53,30.62,30.52,30.57,98000.0,25.3257,25.4004,25.3174,25.3589,98000.0
2010-08-16 09:40:00,30.57,30.68,30.57,30.62,105300.0,25.3589,25.4501,25.3589,25.4004,105300.0
2010-08-16 09:45:00,30.62,30.76,30.61,30.75,402200.0,25.4004,25.5165,25.3921,25.5082,402200.0
2010-08-16 09:50:00,30.75,30.75,30.69,30.73,62800.0,25.5082,25.5082,25.4584,25.4916,62800.0
2010-08-16 09:55:00,30.72,30.77,30.7,30.75,26600.0,25.4833,25.5248,25.4667,25.5082,26600.0
2010-08-16 10:00:00,30.75,30.79,30.7,30.78,96400.0,25.5082,25.5414,25.4667,25.5331,96400.0
2010-08-16 10:05:00,30.78,30.86,30.78,30.8,94900.0,25.5331,25.5994,25.5331,25.5497,94900.0
2010-08-16 10:10:00,30.8,30.87,30.79,30.8,94500.0,25.5497,25.6077,25.5414,25.5497,94500.0
2010-08-16 10:15:00,30.81,30.89,30.81,30.87,92300.0,25.558,25.6243,25.558,25.6077,92300.0
2010-08-16 10:20:00,30.86,30.88,30.82,30.85,45800.0,25.5994,25.616,25.5663,25.5911,45800.0
2010-08-16 10:25:00,30.85,30.86,30.8,30.81,65000.0,25.5911,25.5994,25.5497,25.558,65000.0
2010-08-16 10:30:00,30.82,30.87,30.82,30.86,44700.0,25.5663,25.6077,25.5663,25.5994,44700.0
2010-08-16 10:35:00,30.86,30.91,30.85,30.9,64000.0,25.5994,25.6409,25.5911,25.6326,64000.0
2010-08-16 10:40:00,30.91,30.92,30.88,30.91,48300.0,25.6409,25.6492,25.616,25.6409,48300.0
2010-08-16 10:45:00,30.91,30.92,30.87,30.88,44600.0,25.6409,25.6492,25.6077,25.616,44600.0
2010-08-16 10:50:00,30.88,30.9,30.83,30.85,28300.0,25.616,25.6326,25.5746,25.5911,28300.0
2010-08-16 10:55:00,30.85,30.89,30.83,30.86,48500.0,25.5911,25.6243,25.5746,25.5994,48500.0
2010-08-16 11:00:00,30.87,30.87,30.79,30.79,43700.0,25.6077,25.6077,25.5414,25.5414,43700.0
2010-08-16 11:05:00,30.79,30.84,30.76,30.76,58900.0,25.5414,25.5829,25.5165,25.5165,58900.0
2010-08-16 11:10:00,30.76,30.83,30.75,30.8,69000.0,25.5165,25.5746,25.5082,25.5497,69000.0
2010-08-16 11:15:00,30.82,30.82,30.76,30.77,73200.0,25.5663,25.5663,25.5165,25.5248,73200.0
2010-08-16 11:20:00,30.79,30.8,30.76,30.78,50600.0,25.5414,25.5497,25.5165,25.5331,50600.0
2010-08-16 11:25:00,30.77,30.83,30.77,30.78,69000.0,25.5248,25.5746,25.5248,25.5331,69000.0
2010-08-16 11:30:00,30.78,30.85,30.77,30.84,42100.0,25.5331,25.5911,25.5248,25.5829,42100.0
2010-08-16 11:35:00,30.83,30.88,30.83,30.85,55800.0,25.5746,25.616,25.5746,25.5911,55800.0
2010-08-16 11:40:00,30.85,30.86,30.82,30.82,32900.0,25.5911,25.5994,25.5663,25.5663,32900.0
2010-08-16 11:45:00,30.82,30.85,30.81,30.82,86000.0,25.5663,25.5911,25.558,25.5663,86000.0
2010-08-16 11:50:00,30.82,30.84,30.81,30.82,175900.0,25.5663,25.5829,25.558,25.5663,175900.0
2010-08-16 11:55:00,30.83,30.85,30.83,30.83,60600.0,25.5746,25.5911,25.5746,25.5746,60600.0
2010-08-16 12:00:00,30.83,30.86,30.81,30.86,58600.0,25.5746,25.5994,25.558,25.5994,58600.0
2010-08-16 12:05:00,30.86,30.89,30.86,30.88,14100.0,25.5994,25.6243,25.5994,25.616,14100.0
2010-08-16 12:10:00,30.89,30.9,30.88,30.88,19500.0,25.6243,25.6326,25.616,25.616,19500.0
2010-08-16 12:15:00,30.88,30.88,30.84,30.88,16700.0,25.616,25.616,25.5829,25.616,16700.0
2010-08-16 12:20:00,30.88,30.89,30.87,30.88,25500.0,25.616,25.6243,25.6077,25.616,25500.0
2010-08-16 12:25:00,30.88,30.93,30.86,30.93,41400.0,25.616,25.6575,25.5994,25.6575,41400.0
2010-08-16 12:30:00,30.93,30.93,30.88,30.91,24400.0,25.6575,25.6575,25.616,25.6409,24400.0
2010-08-16 12:35:00,30.92,30.94,30.92,30.93,43600.0,25.6492,25.6658,25.6492,25.6575,43600.0
2010-08-16 12:40:00,30.93,30.94,30.9,30.92,25400.0,25.6575,25.6658,25.6326,25.6492,25400.0
2010-08-16 12:45:00,30.93,30.95,30.92,30.92,23000.0,25.6575,25.6741,25.6492,25.6492,23000.0
2010-08-16 12:50:00,30.93,30.93,30.9,30.91,28100.0,25.6575,25.6575,25.6326,25.6409,28100.0
2010-08-16 12:55:00,30.91,30.92,30.9,30.91,60600.0,25.6409,25.6492,25.6326,25.6409,60600.0
2010-08-16 13:00:00,30.91,30.94,30.88,30.88,19900.0,25.6409,25.6658,25.616,25.616,19900.0
2010-08-16 13:05:00,30.88,30.91,30.88,30.91,25000.0,25.616,25.6409,25.616,25.6409,25000.0
2010-08-16 13:10:00,30.92,30.93,30.91,30.91,44700.0,25.6492,25.6575,25.6409,25.6409,44700.0
2010-08-16 13:15:00,30.91,30.93,30.91,30.91,29900.0,25.6409,25.6575,25.6409,25.6409,29900.0
2010-08-16 13:20:00,30.9,30.9,30.88,30.9,50100.0,25.6326,25.6326,25.616,25.6326,50100.0
2010-08-16 13:25:00,30.89,30.91,30.89,30.89,11100.0,25.6243,25.6409,25.6243,25.6243,11100.0
2010-08-16 13:30:00,30.89,30.91,30.89,30.9,17100.0,25.6243,25.6409,25.6243,25.6326,17100.0
2010-08-16 13:35:00,30.89,30.89,30.87,30.88,21300.0,25.6243,25.6243,25.6077,25.616,21300.0
2010-08-16 13:40:00,30.89,30.91,30.88,30.89,49400.0,25.6243,25.6409,25.616,25.6243,49400.0
2010-08-16 13:45:00,30.88,30.9,30.86,30.89,131000.0,25.616,25.6326,25.5994,25.6243,131000.0
2010-08-16 13:50:00,30.88,30.88,30.83,30.83,26500.0,25.616,25.616,25.5746,25.5746,26500.0
2010-08-16 13:55:00,30.83,30.84,30.82,30.84,22900.0,25.5746,25.5829,25.5663,25.5829,22900.0
2010-08-16 14:00:00,30.84,30.89,30.84,30.88,42200.0,25.5829,25.6243,25.5829,25.616,42200.0
2010-08-16 14:05:00,30.87,30.88,30.82,30.82,51700.0,25.6077,25.616,25.5663,25.5663,51700.0
2010-08-16 14:10:00,30.82,30.82,30.79,30.8,48900.0,25.5663,25.5663,25.5414,25.5497,48900.0
2010-08-16 14:15:00,30.8,30.83,30.79,30.82,24500.0,25.5497,25.5746,25.5414,25.5663,24500.0
2010-08-16 14:20:00,30.83,30.83,30.82,30.83,15900.0,25.5746,25.5746,25.5663,25.5746,15900.0
2010-08-16 14:25:00,30.82,30.84,30.81,30.81,36800.0,25.5663,25.5829,25.558,25.558,36800.0
2010-08-16 14:30:00,30.81,30.83,30.78,30.78,20800.0,25.558,25.5746,25.5331,25.5331,20800.0
2010-08-16 14:35:00,30.78,30.81,30.77,30.8,21200.0,25.5331,25.558,25.5248,25.5497,21200.0
2010-08-16 14:40:00,30.8,30.8,30.76,30.77,32400.0,25.5497,25.5497,25.5165,25.5248,32400.0
2010-08-16 14:45:00,30.78,30.83,30.78,30.8,45300.0,25.5331,25.5746,25.5331,25.5497,45300.0
2010-08-16 14:50:00,30.8,30.8,30.68,30.7,134800.0,25.5497,25.5497,25.4501,25.4667,134800.0
2010-08-16 14:55:00,30.7,30.72,30.68,30.7,174400.0,25.4667,25.4833,25.4501,25.4667,174400.0
2010-08-16 15:00:00,30.69,30.75,30.69,30.72,92500.0,25.4584,25.5082,25.4584,25.4833,92500.0
2010-08-16 15:05:00,30.72,30.74,30.69,30.71,56600.0,25.4833,25.4999,25.4584,25.475,56600.0
2010-08-16 15:10:00,30.7,30.7,30.65,30.66,166800.0,25.4667,25.4667,25.4252,25.4335,166800.0
2010-08-16 15:15:00,30.65,30.7,30.65,30.69,103200.0,25.4252,25.4667,25.4252,25.4584,103200.0
2010-08-16 15:20:00,30.69,30.69,30.66,30.68,65600.0,25.4584,25.4584,25.4335,25.4501,65600.0
2010-08-16 15:25:00,30.68,30.73,30.66,30.71,69900.0,25.4501,25.4916,25.4335,25.475,69900.0
2010-08-16 15:30:00,30.71,30.73,30.69,30.7,55700.0,25.475,25.4916,25.4584,25.4667,55700.0
2010-08-16 15:35:00,30.71,30.76,30.7,30.75,68100.0,25.475,25.5165,25.4667,25.5082,68100.0
2010-08-16 15:40:00,30.74,30.79,30.73,30.78,100400.0,25.4999,25.5414,25.4916,25.5331,100400.0
2010-08-16 15:45:00,30.79,30.8,30.75,30.75,161800.0,25.5414,25.5497,25.5082,25.5082,161800.0
2010-08-16 15:50:00,30.75,30.76,30.74,30.75,76200.0,25.5082,25.5165,25.4999,25.5082,76200.0
2010-08-16 15:55:00,30.76,30.78,30.75,30.75,364100.0,25.5165,25.5331,25.5082,25.5082,364100.0
2010-08-17 09:30:00,31.05,31.1,30.99,31.06,81700.0,25.7571,25.7985,25.7073,25.7654,81700.0
2010-08-17 09:35:00,31.06,31.08,30.97,31.04,43900.0,25.7654,25.7819,25.6907,25.7488,43900.0
2010-08-17 09:40:00,31.05,31.05,30.93,30.97,59500.0,25.7571,25.7571,25.6575,25.6907,59500.0
2010-08-17 09:45:00,30.97,30.99,30.91,30.98,271000.0,25.6907,25.7073,25.6409,25.699,271000.0
2010-08-17 09:50:00,30.99,31.05,30.99,31.04,508100.0,25.7073,25.7571,25.7073,25.7488,508100.0
2010-08-17 09:55:00,31.04,31.04,31.0,31.04,266900.0,25.7488,25.7488,25.7156,25.7488,266900.0
2010-08-17 10:00:00,31.05,31.09,31.04,31.07,169000.0,25.7571,25.7902,25.7488,25.7736,169000.0
2010-08-17 10:05:00,31.06,31.07,31.04,31.05,63700.0,25.7654,25.7736,25.7488,25.7571,63700.0
2010-08-17 10:10:00,31.05,31.07,31.0,31.02,44500.0,25.7571,25.7736,25.7156,25.7322,44500.0
2010-08-17 10:15:00,31.02,31.02,30.98,31.0,35200.0,25.7322,25.7322,25.699,25.7156,35200.0
2010-08-17 10:20:00,31.0,31.08,30.99,31.05,30700.0,25.7156,25.7819,25.7073,25.7571,30700.0
2010-08-17 10:25:00,31.05,31.06,31.02,31.02,72600.0,25.7571,25.7654,25.7322,25.7322,72600.0
2010-08-17 10:30:00,31.03,31.06,31.03,31.06,114100.0,25.7405,25.7654,25.7405,25.7654,114100.0
2010-08-17 10:35:00,31.06,31.08,31.04,31.07,49400.0,25.7654,25.7819,25.7488,25.7736,49400.0
2010-08-17 10:40:00,31.08,31.09,31.07,31.08,15800.0,25.7819,25.7902,25.7736,25.7819,15800.0
2010-08-17 10:45:00,31.09,31.13,31.09,31.12,111400.0,25.7902,25.8234,25.7902,25.8151,111400.0
2010-08-17 10:50:00,31.12,31.18,31.12,31.16,92300.0,25.8151,25.8649,25.8151,25.8483,92300.0
2010-08-17 10:55:00,31.16,31.2,31.15,31.18,67600.0,25.8483,25.8815,25.84,25.8649,67600.0
2010-08-17 11:00:00,31.19,31.25,31.19,31.22,142800.0,25.8732,25.923,25.8732,25.8981,142800.0
2010-08-17 11:05:00,31.23,31.25,31.22,31.25,60600.0,25.9064,25.923,25.8981,25.923,60600.0
2010-08-17 11:10:00,31.26,31.35,31.26,31.35,59200.0,25.9313,26.0059,25.9313,26.0059,59200.0
2010-08-17 11:15:00,31.34,31.34,31.31,31.31,45800.0,25.9976,25.9976,25.9727,25.9727,45800.0
2010-08-17 11:20:00,31.31,31.33,31.31,31.33,48000.0,25.9727,25.9893,25.9727,25.9893,48000.0
2010-08-17 11:25:00,31.33,31.36,31.33,31.35,116400.0,25.9893,26.0142,25.9893,26.0059,116400.0
2010-08-17 11:30:00,31.34,31.4,31.34,31.37,99300.0,25.9976,26.0474,25.9976,26.0225,99300.0
2010-08-17 11:35:00,31.38,31.4,31.37,31.38,27000.0,26.0308,26.0474,26.0225,26.0308,27000.0
2010-08-17 11:40:00,31.38,31.39,31.34,31.34,123900.0,26.0308,26.0391,25.9976,25.9976,123900.0
2010-08-17 11:45:00,31.35,31.38,31.35,31.37,25400.0,26.0059,26.0308,26.0059,26.0225,25400.0
2010-08-17 11:50:00,31.37,31.38,31.36,31.37,15100.0,26.0225,26.0308,26.0142,26.0225,15100.0
2010-08-17 11:55:00,31.37,31.39,31.36,31.37,10000.0,26.0225,26.0391,26.0142,26.0225,10000.0
2010-08-17 12:00:00,31.37,31.38,31.36,31.38,11300.0,26.0225,26.0308,26.0142,26.0308,11300.0
2010-08-17 12:05:00,31.38,31.39,31.37,31.37,13200.0,26.0308,26.0391,26.0225,26.0225,13200.0
2010-08-17 12:10:00,31.37,31.37,31.35,31.35,10300.0,26.0225,26.0225,26.0059,26.0059,10300.0
2010-08-17 12:15:00,31.34,31.35,31.31,31.32,37900.0,25.9976,26.0059,25.9727,25.981,37900.0
2010-08-17 12:20:00,31.32,31.32,31.3,31.31,35400.0,25.981,25.981,25.9644,25.9727,35400.0
2010-08-17 12:25:00,31.31,31.32,31.3,31.3,5500.0,25.9727,25.981,25.9644,25.9644,5500.0
2010-08-17 12:30:00,31.31,31.33,31.31,31.33,10800.0,25.9727,25.9893,25.9727,25.9893,10800.0
2010-08-17 12:35:00,31.34,31.37,31.34,31.37,3100.0,25.9976,26.0225,25.9976,26.0225,3100.0
2010-08-17 12:40:00,31.36,31.37,31.36,31.36,4200.0,26.0142,26.0225,26.0142,26.0142,4200.0
2010-08-17 12:45:00,31.36,31.37,31.34,31.37,112600.0,26.0142,26.0225,25.9976,26.0225,112600.0
2010-08-17 12:50:00,31.36,31.37,31.35,31.35,16000.0,26.0142,26.0225,26.0059,26.0059,16000.0
2010-08-17 12:55:00,31.35,31.36,31.35,31.35,7100.0,26.0059,26.0142,26.0059,26.0059,7100.0
2010-08-17 13:00:00,31.36,31.37,31.35,31.36,36000.0,26.0142,26.0225,26.0059,26.0142,36000.0
2010-08-17 13:05:00,31.36,31.38,31.36,31.37,6700.0,26.0142,26.0308,26.0142,26.0225,6700.0
2010-08-17 13:10:00,31.38,31.41,31.38,31.41,5500.0,26.0308,26.0557,26.0308,26.0557,5500.0
2010-08-17 13:15:00,31.41,31.49,31.41,31.48,52700.0,26.0557,26.1221,26.0557,26.1138,52700.0
2010-08-17 13:20:00,31.49,31.5,31.46,31.48,56900.0,26.1221,26.1303,26.0972,26.1138,56900.0
2010-08-17 13:25:00,31.48,31.48,31.47,31.48,116800.0,26.1138,26.1138,26.1055,26.1138,116800.0
2010-08-17 13:30:00,31.49,31.52,31.49,31.51,85100.0,26.1221,26.1469,26.1221,26.1386,85100.0
2010-08-17 13:35:00,31.51,31.51,31.49,31.5,19900.0,26.1386,26.1386,26.1221,26.1303,19900.0
2010-08-17 13:40:00,31.5,31.5,31.48,31.48,21200.0,26.1303,26.1303,26.1138,26.1138,21200.0
2010-08-17 13:45:00,31.48,31.49,31.47,31.48,20600.0,26.1138,26.1221,26.1055,26.1138,20600.0
2010-08-17 13:50:00,31.48,31.48,31.4,31.4,59900.0,26.1138,26.1138,26.0474,26.0474,59900.0
2010-08-17 13:55:00,31.4,31.42,31.4,31.42,28300.0,26.0474,26.064,26.0474,26.064,28300.0
2010-08-17 14:00:00,31.42,31.45,31.42,31.45,15400.0,26.064,26.0889,26.064,26.0889,15400.0
2010-08-17 14:05:00,31.45,31.46,31.43,31.44,50400.0,26.0889,26.0972,26.0723,26.0806,50400.0
2010-08-17 14:10:00,31.45,31.47,31.44,31.45,170800.0,26.0889,26.1055,26.0806,26.0889,170800.0
2010-08-17 14:15:00,31.44,31.44,31.42,31.42,47000.0,26.0806,26.0806,26.064,26.064,47000.0
2010-08-17 14:20:00,31.42,31.45,31.42,31.45,48800.0,26.064,26.0889,26.064,26.0889,48800.0
2010-08-17 14:25:00,31.45,31.45,31.43,31.44,48700.0,26.0889,26.0889,26.0723,26.0806,48700.0
2010-08-17 14:30:00,31.44,31.45,31.43,31.43,25600.0,26.0806,26.0889,26.0723,26.0723,25600.0
2010-08-17 14:35:00,31.43,31.44,31.41,31.41,11800.0,26.0723,26.0806,26.0557,26.0557,11800.0
2010-08-17 14:40:00,31.41,31.43,31.4,31.42,40400.0,26.0557,26.0723,26.0474,26.064,40400.0
2010-08-17 14:45:00,31.42,31.43,31.41,31.41,29000.0,26.064,26.0723,26.0557,26.0557,29000.0
2010-08-17 14:50:00,31.42,31.45,31.41,31.45,32600.0,26.064,26.0889,26.0557,26.0889,32600.0
2010-08-17 14:55:00,31.44,31.44,31.39,31.4,11500.0,26.0806,26.0806,26.0391,26.0474,11500.0
2010-08-17 15:00:00,31.4,31.4,31.37,31.38,14200.0,26.0474,26.0474,26.0225,26.0308,14200.0
2010-08-17 15:05:00,31.38,31.39,31.34,31.36,137300.0,26.0308,26.0391,25.9976,26.0142,137300.0
2010-08-17 15:10:00,31.36,31.36,31.33,31.34,23800.0,26.0142,26.0142,25.9893,25.9976,23800.0
2010-08-17 15:15:00,31.34,31.36,31.34,31.35,63300.0,25.9976,26.0142,25.9976,26.0059,63300.0
2010-08-17 15:20:00,31.35,31.39,31.34,31.39,114500.0,26.0059,26.0391,25.9976,26.0391,114500.0
2010-08-17 15:25:00,31.39,31.4,31.37,31.39,55500.0,26.0391,26.0474,26.0225,26.0391,55500.0
2010-08-17 15:30:00,31.39,31.39,31.34,31.34,20300.0,26.0391,26.0391,25.9976,25.9976,20300.0
2010-08-17 15:35:00,31.34,31.34,31.3,31.33,89000.0,25.9976,25.9976,25.9644,25.9893,89000.0
2010-08-17 15:40:00,31.33,31.34,31.28,31.32,91000.0,25.9893,25.9976,25.9478,25.981,91000.0
2010-08-17 15:45:00,31.31,31.32,31.26,31.27,111400.0,25.9727,25.981,25.9313,25.9396,111400.0
2010-08-17 15:50:00,31.28,31.3,31.25,31.25,198200.0,25.9478,25.9644,25.923,25.923,198200.0
2010-08-17 15:55:00,31.24,31.25,31.2,31.23,475900.0,25.9147,25.923,25.8815,25.9064,475900.0
2010-08-18 09:30:00,31.18,31.24,31.1,31.11,79100.0,25.8649,25.9147,25.7985,25.8068,79100.0
2010-08-18 09:35:00,31.11,31.14,31.09,31.13,76400.0,25.8068,25.8317,25.7902,25.8234,76400.0
2010-08-18 09:40:00,31.13,31.17,31.08,31.11,110000.0,25.8234,25.8566,25.7819,25.8068,110000.0
2010-08-18 09:45:00,31.09,31.12,31.05,31.1,82000.0,25.7902,25.8151,25.7571,25.7985,82000.0
2010-08-18 09:50:00,31.1,31.11,31.05,31.11,67700.0,25.7985,25.8068,25.7571,25.8068,67700.0
2010-08-18 09:55:00,31.11,31.18,31.1,31.18,26500.0,25.8068,25.8649,25.7985,25.8649,26500.0
2010-08-18 10:00:00,31.18,31.25,31.15,31.23,117100.0,25.8649,25.923,25.84,25.9064,117100.0
2010-08-18 10:05:00,31.23,31.27,31.21,31.21,54100.0,25.9064,25.9396,25.8898,25.8898,54100.0
2010-08-18 10:10:00,31.2,31.26,31.2,31.23,92300.0,25.8815,25.9313,25.8815,25.9064,92300.0
2010-08-18 10:15:00,31.24,31.28,31.24,31.24,88900.0,25.9147,25.9478,25.9147,25.9147,88900.0
2010-08-18 10:20:00,31.24,31.25,31.16,31.18,96200.0,25.9147,25.923,25.8483,25.8649,96200.0
2010-08-18 10:25:00,31.18,31.19,31.14,31.15,83900.0,25.8649,25.8732,25.8317,25.84,83900.0
2010-08-18 10:30:00,31.16,31.19,31.15,31.18,78300.0,25.8483,25.8732,25.84,25.8649,78300.0
2010-08-18 10:35:00,31.17,31.25,31.17,31.21,81700.0,25.8566,25.923,25.8566,25.8898,81700.0
2010-08-18 10:40:00,31.21,31.23,31.2,31.21,51500.0,25.8898,25.9064,25.8815,25.8898,51500.0
2010-08-18 10:45:00,31.21,31.22,31.17,31.19,40500.0,25.8898,25.8981,25.8566,25.8732,40500.0
2010-08-18 10:50:00,31.19,31.21,31.15,31.2,57700.0,25.8732,25.8898,25.84,25.8815,57700.0
2010-08-18 10:55:00,31.2,31.3,31.18,31.3,81900.0,25.8815,25.9644,25.8649,25.9644,81900.0
2010-08-18 11:00:00,31.31,31.41,31.29,31.39,99200.0,25.9727,26.0557,25.9561,26.0391,99200.0
2010-08-18 11:05:00,31.39,31.44,31.39,31.4,42200.0,26.0391,26.0806,26.0391,26.0474,42200.0
2010-08-18 11:10:00,31.41,31.43,31.4,31.43,70800.0,26.0557,26.0723,26.0474,26.0723,70800.0
2010-08-18 11:15:00,31.44,31.44,31.38,31.39,60100.0,26.0806,26.0806,26.0308,26.0391,60100.0
2010-08-18 11:20:00,31.39,31.45,31.39,31.45,193100.0,26.0391,26.0889,26.0391,26.0889,193100.0
2010-08-18 11:25:00,31.45,31.48,31.42,31.42,182500.0,26.0889,26.1138,26.064,26.064,182500.0
2010-08-18 11:30:00,31.43,31.46,31.43,31.44,117100.0,26.0723,26.0972,26.0723,26.0806,117100.0
2010-08-18 11:35:00,31.44,31.46,31.43,31.46,36200.0,26.0806,26.0972,26.0723,26.0972,36200.0
2010-08-18 11:40:00,31.46,31.52,31.46,31.52,79900.0,26.0972,26.1469,26.0972,26.1469,79900.0
2010-08-18 11:45:00,31.51,31.55,31.49,31.55,42400.0,26.1386,26.1718,26.1221,26.1718,42400.0
2010-08-18 11:50:00,31.55,31.57,31.52,31.55,135100.0,26.1718,26.1884,26.1469,26.1718,135100.0
2010-08-18 11:55:00,31.55,31.55,31.51,31.52,60500.0,26.1718,26.1718,26.1386,26.1469,60500.0
2010-08-18 12:00:00,31.51,31.53,31.48,31.48,113500.0,26.1386,26.1552,26.1138,26.1138,113500.0
2010-08-18 12:05:00,31.49,31.5,31.47,31.49,59100.0,26.1221,26.1303,26.1055,26.1221,59100.0
2010-08-18 12:10:00,31.49,31.51,31.48,31.5,6700.0,26.1221,26.1386,26.1138,26.1303,6700.0
2010-08-18 12:15:00,31.5,31.53,31.5,31.53,10300.0,26.1303,26.1552,26.1303,26.1552,10300.0
2010-08-18 12:20:00,31.53,31.54,31.51,31.51,66300.0,26.1552,26.1635,26.1386,26.1386,66300.0
2010-08-18 12:25:00,31.53,31.55,31.53,31.54,6600.0,26.1552,26.1718,26.1552,26.1635,6600.0
2010-08-18 12:30:00,31.54,31.56,31.53,31.53,34200.0,26.1635,26.1801,26.1552,26.1552,34200.0
2010-08-18 12:35:00,31.53,31.53,31.49,31.51,54500.0,26.1552,26.1552,26.1221,26.1386,54500.0
2010-08-18 12:40:00,31.52,31.55,31.52,31.53,9400.0,26.1469,26.1718,26.1469,26.1552,9400.0
2010-08-18 12:45:00,31.53,31.56,31.52,31.56,30300.0,26.1552,26.1801,26.1469,26.1801,30300.0
2010-08-18 12:50:00,31.57,31.62,31.56,31.62,137900.0,26.1884,26.2299,26.1801,26.2299,137900.0
2010-08-18 12:55:00,31.63,31.65,31.61,31.63,83000.0,26.2382,26.2548,26.2216,26.2382,83000.0
2010-08-18 13:00:00,31.63,31.65,31.61,31.64,20000.0,26.2382,26.2548,26.2216,26.2465,20000.0
2010-08-18 13:05:00,31.65,31.71,31.65,31.7,154700.0,26.2548,26.3045,26.2548,26.2963,154700.0
2010-08-18 13:10:00,31.71,31.72,31.66,31.66,39400.0,26.3045,26.3128,26.2631,26.2631,39400.0
2010-08-18 13:15:00,31.66,31.68,31.66,31.68,27500.0,26.2631,26.2797,26.2631,26.2797,27500.0
2010-08-18 13:20:00,31.67,31.67,31.64,31.65,31500.0,26.2714,26.2714,26.2465,26.2548,31500.0
2010-08-18 13:25:00,31.65,31.67,31.65,31.67,12900.0,26.2548,26.2714,26.2548,26.2714,12900.0
2010-08-18 13:30:00,31.67,31.7,31.67,31.69,31400.0,26.2714,26.2963,26.2714,26.288,31400.0
2010-08-18 13:35:00,31.69,31.69,31.65,31.65,27100.0,26.288,26.288,26.2548,26.2548,27100.0
2010-08-18 13:40:00,31.65,31.72,31.65,31.72,123000.0,26.2548,26.3128,26.2548,26.3128,123000.0
2010-08-18 13:45:00,31.68,31.7,31.67,31.69,101100.0,26.2797,26.2963,26.2714,26.288,101100.0
2010-08-18 13:50:00,31.69,31.7,31.67,31.67,33700.0,26.288,26.2963,26.2714,26.2714,33700.0
2010-08-18 13:55:00,31.67,31.69,31.67,31.69,50000.0,26.2714,26.288,26.2714,26.288,50000.0
2010-08-18 14:00:00,31.69,31.71,31.67,31.67,48700.0,26.288,26.3045,26.2714,26.2714,48700.0
2010-08-18 14:05:00,31.67,31.67,31.63,31.64,22600.0,26.2714,26.2714,26.2382,26.2465,22600.0
2010-08-18 14:10:00,31.65,31.67,31.64,31.67,102500.0,26.2548,26.2714,26.2465,26.2714,102500.0
2010-08-18 14:15:00,31.66,31.67,31.63,31.64,68600.0,26.2631,26.2714,26.2382,26.2465,68600.0
2010-08-18 14:20:00,31.64,31.67,31.63,31.63,18900.0,26.2465,26.2714,26.2382,26.2382,18900.0
2010-08-18 14:25:00,31.63,31.68,31.63,31.65,101800.0,26.2382,26.2797,26.2382,26.2548,101800.0
2010-08-18 14:30:00,31.65,31.66,31.61,31.62,15400.0,26.2548,26.2631,26.2216,26.2299,15400.0
2010-08-18 14:35:00,31.63,31.66,31.63,31.66,12700.0,26.2382,26.2631,26.2382,26.2631,12700.0
2010-08-18 14:40:00,31.66,31.68,31.64,31.64,43200.0,26.2631,26.2797,26.2465,26.2465,43200.0
2010-08-18 14:45:00,31.64,31.66,31.62,31.65,20800.0,26.2465,26.2631,26.2299,26.2548,20800.0
2010-08-18 14:50:00,31.65,31.66,31.63,31.64,16500.0,26.2548,26.2631,26.2382,26.2465,16500.0
2010-08-18 14:55:00,31.63,31.64,31.62,31.63,15200.0,26.2382,26.2465,26.2299,26.2382,15200.0
2010-08-18 15:00:00,31.64,31.66,31.63,31.63,26800.0,26.2465,26.2631,26.2382,26.2382,26800.0
2010-08-18 15:05:00,31.63,31.63,31.57,31.58,56800.0,26.2382,26.2382,26.1884,26.1967,56800.0
2010-08-18 15:10:00,31.58,31.59,31.53,31.55,87600.0,26.1967,26.205,26.1552,26.1718,87600.0
2010-08-18 15:15:00,31.55,31.58,31.54,31.58,71500.0,26.1718,26.1967,26.1635,26.1967,71500.0
2010-08-18 15:20:00,31.58,31.59,31.53,31.54,53600.0,26.1967,26.205,26.1552,26.1635,53600.0
2010-08-18 15:25:00,31.53,31.55,31.52,31.55,34400.0,26.1552,26.1718,26.1469,26.1718,34400.0
2010-08-18 15:30:00,31.54,31.61,31.52,31.6,38600.0,26.1635,26.2216,26.1469,26.2133,38600.0
2010-08-18 15:35:00,31.6,31.6,31.55,31.56,114300.0,26.2133,26.2133,26.1718,26.1801,114300.0
2010-08-18 15:40:00,31.56,31.57,31.53,31.56,288600.0,26.1801,26.1884,26.1552,26.1801,288600.0
2010-08-18 15:45:00,31.56,31.58,31.55,31.55,94900.0,26.1801,26.1967,26.1718,26.1718,94900.0
2010-08-18 15:50:00,31.56,31.57,31.53,31.55,214100.0,26.1801,26.1884,26.1552,26.1718,214100.0
2010-08-18 15:55:00,31.55,31.56,31.5,31.51,803900.0,26.1718,26.1801,26.1303,26.1386,803900.0
2010-08-19 09:30:00,31.33,31.38,31.27,31.31,118500.0,25.9893,26.0308,25.9396,25.9727,118500.0
2010-08-19 09:35:00,31.32,31.42,31.32,31.4,106000.0,25.981,26.064,25.981,26.0474,106000.0
2010-08-19 09:40:00,31.41,31.44,31.38,31.41,50500.0,26.0557,26.0806,26.0308,26.0557,50500.0
2010-08-19 09:45:00,31.41,31.41,31.34,31.35,143100.0,26.0557,26.0557,25.9976,26.0059,143100.0
2010-08-19 09:50:00,31.35,31.35,31.24,31.27,175100.0,26.0059,26.0059,25.9147,25.9396,175100.0
2010-08-19 09:55:00,31.26,31.31,31.25,31.3,74400.0,25.9313,25.9727,25.923,25.9644,74400.0
2010-08-19 10:00:00,31.29,31.29,31.01,31.03,421800.0,25.9561,25.9561,25.7239,25.7405,421800.0
2010-08-19 10:05:00,31.03,31.06,30.99,31.04,310400.0,25.7405,25.7654,25.7073,25.7488,310400.0
2010-08-19 10:10:00,31.04,31.12,31.02,31.09,151200.0,25.7488,25.8151,25.7322,25.7902,151200.0
2010-08-19 10:15:00,31.09,31.19,31.08,31.19,72400.0,25.7902,25.8732,25.7819,25.8732,72400.0
2010-08-19 10:20:00,31.19,31.19,31.11,31.12,84900.0,25.8732,25.8732,25.8068,25.8151,84900.0
2010-08-19 10:25:00,31.13,31.13,31.03,31.06,86700.0,25.8234,25.8234,25.7405,25.7654,86700.0
2010-08-19 10:30:00,31.05,31.09,31.01,31.06,97300.0,25.7571,25.7902,25.7239,25.7654,97300.0
2010-08-19 10:35:00,31.06,31.06,30.96,30.97,94900.0,25.7654,25.7654,25.6824,25.6907,94900.0
2010-08-19 10:40:00,30.97,31.0,30.93,30.95,270800.0,25.6907,25.7156,25.6575,25.6741,270800.0
2010-08-19 10:45:00,30.95,30.98,30.94,30.97,70400.0,25.6741,25.699,25.6658,25.6907,70400.0
2010-08-19 10:50:00,30.96,30.97,30.9,30.91,47800.0,25.6824,25.6907,25.6326,25.6409,47800.0
2010-08-19 10:55:00,30.92,30.99,30.92,30.97,48800.0,25.6492,25.7073,25.6492,25.6907,48800.0
2010-08-19 11:00:00,30.97,30.99,30.89,30.89,235700.0,25.6907,25.7073,25.6243,25.6243,235700.0
2010-08-19 11:05:00,30.9,30.92,30.88,30.91,142300.0,25.6326,25.6492,25.616,25.6409,142300.0
2010-08-19 11:10:00,30.92,30.96,30.91,30.91,68900.0,25.6492,25.6824,25.6409,25.6409,68900.0
2010-08-19 11:15:00,30.91,30.94,30.9,30.93,63600.0,25.6409,25.6658,25.6326,25.6575,63600.0
2010-08-19 11:20:00,30.93,30.97,30.92,30.95,30600.0,25.6575,25.6907,25.6492,25.6741,30600.0
2010-08-19 11:25:00,30.94,30.96,30.93,30.94,37600.0,25.6658,25.6824,25.6575,25.6658,37600.0
2010-08-19 11:30:00,30.94,30.95,30.88,30.89,51000.0,25.6658,25.6741,25.616,25.6243,51000.0
2010-08-19 11:35:00,30.89,30.89,30.82,30.85,59600.0,25.6243,25.6243,25.5663,25.5911,59600.0
2010-08-19 11:40:00,30.85,30.85,30.79,30.8,86600.0,25.5911,25.5911,25.5414,25.5497,86600.0
2010-08-19 11:45:00,30.8,30.82,30.77,30.78,58000.0,25.5497,25.5663,25.5248,25.5331,58000.0
2010-08-19 11:50:00,30.77,30.78,30.74,30.74,255800.0,25.5248,25.5331,25.4999,25.4999,255800.0
2010-08-19 11:55:00,30.74,30.79,30.74,30.78,90100.0,25.4999,25.5414,25.4999,25.5331,90100.0
2010-08-19 12:00:00,30.78,30.81,30.78,30.8,41900.0,25.5331,25.558,25.5331,25.5497,41900.0
2010-08-19 12:05:00,30.8,30.84,30.77,30.84,63300.0,25.5497,25.5829,25.5248,25.5829,63300.0
2010-08-19 12:10:00,30.84,30.84,30.78,30.79,85700.0,25.5829,25.5829,25.5331,25.5414,85700.0
2010-08-19 12:15:00,30.78,30.87,30.77,30.86,147200.0,25.5331,25.6077,25.5248,25.5994,147200.0
2010-08-19 12:20:00,30.87,30.9,30.86,30.88,138000.0,25.6077,25.6326,25.5994,25.616,138000.0
2010-08-19 12:25:00,30.89,30.89,30.88,30.88,37700.0,25.6243,25.6243,25.616,25.616,37700.0
2010-08-19 12:30:00,30.89,30.93,30.88,30.93,497300.0,25.6243,25.6575,25.616,25.6575,497300.0
2010-08-19 12:35:00,30.93,30.96,30.93,30.95,270100.0,25.6575,25.6824,25.6575,25.6741,270100.0
2010-08-19 12:40:00,30.95,30.96,30.93,30.94,28400.0,25.6741,25.6824,25.6575,25.6658,28400.0
2010-08-19 12:45:00,30.93,30.96,30.92,30.94,18600.0,25.6575,25.6824,25.6492,25.6658,18600.0
2010-08-19 12:50:00,30.92,30.92,30.89,30.89,36800.0,25.6492,25.6492,25.6243,25.6243,36800.0
2010-08-19 12:55:00,30.9,30.94,30.88,30.94,20500.0,25.6326,25.6658,25.616,25.6658,20500.0
2010-08-19 13:00:00,30.95,30.99,30.95,30.97,31700.0,25.6741,25.7073,25.6741,25.6907,31700.0
2010-08-19 13:05:00,30.97,30.98,30.94,30.94,38400.0,25.6907,25.699,25.6658,25.6658,38400.0
2010-08-19 13:10:00,30.94,30.95,30.93,30.93,7000.0,25.6658,25.6741,25.6575,25.6575,7000.0
2010-08-19 13:15:00,30.93,30.95,30.91,30.95,68900.0,25.6575,25.6741,25.6409,25.6741,68900.0
2010-08-19 13:20:00,30.95,30.95,30.92,30.93,14900.0,25.6741,25.6741,25.6492,25.6575,14900.0
2010-08-19 13:25:00,30.93,30.93,30.9,30.9,25800.0,25.6575,25.6575,25.6326,25.6326,25800.0
2010-08-19 13:30:00,30.9,30.91,30.89,30.89,100500.0,25.6326,25.6409,25.6243,25.6243,100500.0
2010-08-19 13:35:00,30.89,30.92,30.88,30.92,6800.0,25.6243,25.6492,25.616,25.6492,6800.0
2010-08-19 13:40:00,30.92,30.92,30.87,30.89,28100.0,25.6492,25.6492,25.6077,25.6243,28100.0
2010-08-19 13:45:00,30.87,30.9,30.87,30.89,51700.0,25.6077,25.6326,25.6077,25.6243,51700.0
2010-08-19 13:50:00,30.89,30.89,30.86,30.88,5300.0,25.6243,25.6243,25.5994,25.616,5300.0
2010-08-19 13:55:00,30.88,30.88,30.84,30.85,31600.0,25.616,25.616,25.5829,25.5911,31600.0
2010-08-19 14:00:00,30.85,30.85,30.81,30.82,73800.0,25.5911,25.5911,25.558,25.5663,73800.0
2010-08-19 14:05:00,30.82,30.85,30.8,30.85,37200.0,25.5663,25.5911,25.5497,25.5911,37200.0
2010-08-19 14:10:00,30.85,30.88,30.85,30.88,21200.0,25.5911,25.616,25.5911,25.616,21200.0
2010-08-19 14:15:00,30.88,30.88,30.86,30.87,8000.0,25.616,25.616,25.5994,25.6077,8000.0
2010-08-19 14:20:00,30.87,30.93,30.87,30.92,16700.0,25.6077,25.6575,25.6077,25.6492,16700.0
2010-08-19 14:25:00,30.92,30.92,30.91,30.91,6500.0,25.6492,25.6492,25.6409,25.6409,6500.0
2010-08-19 14:30:00,30.91,30.98,30.91,30.96,23400.0,25.6409,25.699,25.6409,25.6824,23400.0
2010-08-19 14:35:00,30.95,30.97,30.92,30.92,112700.0,25.6741,25.6907,25.6492,25.6492,112700.0
2010-08-19 14:40:00,30.92,30.93,30.89,30.93,16500.0,25.6492,25.6575,25.6243,25.6575,16500.0
2010-08-19 14:45:00,30.94,30.94,30.92,30.94,50500.0,25.6658,25.6658,25.6492,25.6658,50500.0
2010-08-19 14:50:00,30.94,30.98,30.92,30.94,74200.0,25.6658,25.699,25.6492,25.6658,74200.0
2010-08-19 14:55:00,30.94,30.95,30.92,30.93,87800.0,25.6658,25.6741,25.6492,25.6575,87800.0
2010-08-19 15:00:00,30.92,30.93,30.88,30.9,28500.0,25.6492,25.6575,25.616,25.6326,28500.0
2010-08-19 15:05:00,30.91,30.95,30.89,30.93,15600.0,25.6409,25.6741,25.6243,25.6575,15600.0
2010-08-19 15:10:00,30.93,30.99,30.92,30.99,45700.0,25.6575,25.7073,25.6492,25.7073,45700.0
2010-08-19 15:15:00,30.99,31.07,30.99,31.03,144400.0,25.7073,25.7736,25.7073,25.7405,144400.0
2010-08-19 15:20:00,31.03,31.08,31.01,31.08,158200.0,25.7405,25.7819,25.7239,25.7819,158200.0
2010-08-19 15:25:00,31.09,31.09,31.02,31.02,152500.0,25.7902,25.7902,25.7322,25.7322,152500.0
2010-08-19 15:30:00,31.02,31.07,31.02,31.07,61400.0,25.7322,25.7736,25.7322,25.7736,61400.0
2010-08-19 15:35:00,31.07,31.07,30.98,31.0,39800.0,25.7736,25.7736,25.699,25.7156,39800.0
2010-08-19 15:40:00,30.99,31.0,30.96,30.98,54000.0,25.7073,25.7156,25.6824,25.699,54000.0
2010-08-19 15:45:00,30.99,31.0,30.95,30.96,111900.0,25.7073,25.7156,25.6741,25.6824,111900.0
2010-08-19 15:50:00,30.96,30.99,30.93,30.99,149400.0,25.6824,25.7073,25.6575,25.7073,149400.0
2010-08-19 15:55:00,30.99,31.0,30.94,30.94,708600.0,25.7073,25.7156,25.6658,25.6658,708600.0
2010-08-20 09:30:00,30.8,30.84,30.73,30.78,108700.0,25.5497,25.5829,25.4916,25.5331,108700.0
2010-08-20 09:35:00,30.78,30.83,30.73,30.74,42900.0,25.5331,25.5746,25.4916,25.4999,42900.0
2010-08-20 09:40:00,30.74,30.77,30.67,30.69,92500.0,25.4999,25.5248,25.4418,25.4584,92500.0
2010-08-20 09:45:00,30.68,30.71,30.61,30.65,126200.0,25.4501,25.475,25.3921,25.4252,126200.0
2010-08-20 09:50:00,30.66,30.67,30.62,30.64,152200.0,25.4335,25.4418,25.4004,25.4169,152200.0
2010-08-20 09:55:00,30.66,30.71,30.66,30.71,33700.0,25.4335,25.475,25.4335,25.475,33700.0
2010-08-20 10:00:00,30.71,30.77,30.71,30.77,42100.0,25.475,25.5248,25.475,25.5248,42100.0
2010-08-20 10:05:00,30.77,30.78,30.69,30.71,158900.0,25.5248,25.5331,25.4584,25.475,158900.0
2010-08-20 10:10:00,30.71,30.71,30.63,30.64,144100.0,25.475,25.475,25.4087,25.4169,144100.0
2010-08-20 10:15:00,30.64,30.71,30.64,30.68,106000.0,25.4169,25.475,25.4169,25.4501,106000.0
2010-08-20 10:20:00,30.68,30.7,30.65,30.7,34000.0,25.4501,25.4667,25.4252,25.4667,34000.0
2010-08-20 10:25:00,30.71,30.72,30.66,30.67,80300.0,25.475,25.4833,25.4335,25.4418,80300.0
2010-08-20 10:30:00,30.68,30.71,30.67,30.71,67300.0,25.4501,25.475,25.4418,25.475,67300.0
2010-08-20 10:35:00,30.71,30.74,30.7,30.72,81900.0,25.475,25.4999,25.4667,25.4833,81900.0
2010-08-20 10:40:00,30.73,30.77,30.73,30.74,85100.0,25.4916,25.5248,25.4916,25.4999,85100.0
2010-08-20 10:45:00,30.74,30.76,30.7,30.7,143900.0,25.4999,25.5165,25.4667,25.4667,143900.0
2010-08-20 10:50:00,30.71,30.72,30.67,30.67,158100.0,25.475,25.4833,25.4418,25.4418,158100.0
2010-08-20 10:55:00,30.66,30.68,30.66,30.67,59800.0,25.4335,25.4501,25.4335,25.4418,59800.0
2010-08-20 11:00:00,30.67,30.67,30.66,30.66,9400.0,25.4418,25.4418,25.4335,25.4335,9400.0
2010-08-20 11:05:00,30.65,30.7,30.62,30.7,61600.0,25.4252,25.4667,25.4004,25.4667,61600.0
2010-08-20 11:10:00,30.7,30.7,30.66,30.66,55500.0,25.4667,25.4667,25.4335,25.4335,55500.0
2010-08-20 11:15:00,30.65,30.66,30.65,30.66,16800.0,25.4252,25.4335,25.4252,25.4335,16800.0
2010-08-20 11:20:00,30.66,30.67,30.64,30.64,6500.0,25.4335,25.4418,25.4169,25.4169,6500.0
2010-08-20 11:25:00,30.64,30.65,30.61,30.65,95000.0,25.4169,25.4252,25.3921,25.4252,95000.0
2010-08-20 11:30:00,30.65,30.66,30.63,30.64,60400.0,25.4252,25.4335,25.4087,25.4169,60400.0
2010-08-20 11:35:00,30.63,30.64,30.55,30.58,133200.0,25.4087,25.4169,25.3423,25.3672,133200.0
2010-08-20 11:40:00,30.58,30.65,30.58,30.65,72700.0,25.3672,25.4252,25.3672,25.4252,72700.0
2010-08-20 11:45:00,30.64,30.65,30.6,30.6,31400.0,25.4169,25.4252,25.3838,25.3838,31400.0
2010-08-20 11:50:00,30.6,30.6,30.56,30.56,47400.0,25.3838,25.3838,25.3506,25.3506,47400.0
2010-08-20 11:55:00,30.57,30.59,30.55,30.56,36600.0,25.3589,25.3755,25.3423,25.3506,36600.0
2010-08-20 12:00:00,30.57,30.6,30.57,30.6,121600.0,25.3589,25.3838,25.3589,25.3838,121600.0
2010-08-20 12:05:00,30.6,30.62,30.6,30.61,8700.0,25.3838,25.4004,25.3838,25.3921,8700.0
2010-08-20 12:10:00,30.61,30.62,30.6,30.61,17200.0,25.3921,25.4004,25.3838,25.3921,17200.0
2010-08-20 12:15:00,30.61,30.61,30.58,30.61,40300.0,25.3921,25.3921,25.3672,25.3921,40300.0
2010-08-20 12:20:00,30.61,30.7,30.61,30.69,56600.0,25.3921,25.4667,25.3921,25.4584,56600.0
2010-08-20 12:25:00,30.69,30.69,30.66,30.67,43700.0,25.4584,25.4584,25.4335,25.4418,43700.0
2010-08-20 12:30:00,30.68,30.7,30.67,30.67,29400.0,25.4501,25.4667,25.4418,25.4418,29400.0
2010-08-20 12:35:00,30.66,30.68,30.65,30.68,25000.0,25.4335,25.4501,25.4252,25.4501,25000.0
2010-08-20 12:40:00,30.68,30.68,30.65,30.67,36100.0,25.4501,25.4501,25.4252,25.4418,36100.0
2010-08-20 12:45:00,30.67,30.67,30.66,30.66,2400.0,25.4418,25.4418,25.4335,25.4335,2400.0
2010-08-20 12:50:00,30.66,30.69,30.66,30.69,16300.0,25.4335,25.4584,25.4335,25.4584,16300.0
2010-08-20 12:55:00,30.7,30.72,30.69,30.71,12800.0,25.4667,25.4833,25.4584,25.475,12800.0
2010-08-20 13:00:00,30.71,30.76,30.71,30.75,35500.0,25.475,25.5165,25.475,25.5082,35500.0
2010-08-20 13:05:00,30.76,30.78,30.74,30.78,20700.0,25.5165,25.5331,25.4999,25.5331,20700.0
2010-08-20 13:10:00,30.79,30.79,30.75,30.75,8600.0,25.5414,25.5414,25.5082,25.5082,8600.0
2010-08-20 13:15:00,30.75,30.75,30.74,30.74,26200.0,25.5082,25.5082,25.4999,25.4999,26200.0
2010-08-20 13:20:00,30.74,30.76,30.74,30.76,16900.0,25.4999,25.5165,25.4999,25.5165,16900.0
2010-08-20 13:25:00,30.76,30.81,30.76,30.78,18200.0,25.5165,25.558,25.5165,25.5331,18200.0
2010-08-20 13:30:00,30.78,30.78,30.75,30.75,10700.0,25.5331,25.5331,25.5082,25.5082,10700.0
2010-08-20 13:35:00,30.75,30.75,30.72,30.74,33000.0,25.5082,25.5082,25.4833,25.4999,33000.0
2010-08-20 13:40:00,30.74,30.74,30.72,30.74,8100.0,25.4999,25.4999,25.4833,25.4999,8100.0
2010-08-20 13:45:00,30.74,30.77,30.73,30.75,57100.0,25.4999,25.5248,25.4916,25.5082,57100.0
2010-08-20 13:50:00,30.77,30.79,30.76,30.77,25200.0,25.5248,25.5414,25.5165,25.5248,25200.0
2010-08-20 13:55:00,30.77,30.77,30.74,30.75,21200.0,25.5248,25.5248,25.4999,25.5082,21200.0
2010-08-20 14:00:00,30.76,30.76,30.75,30.75,36100.0,25.5165,25.5165,25.5082,25.5082,36100.0
2010-08-20 14:05:00,30.75,30.76,30.75,30.76,15900.0,25.5082,25.5165,25.5082,25.5165,15900.0
2010-08-20 14:10:00,30.77,30.8,30.77,30.8,8700.0,25.5248,25.5497,25.5248,25.5497,8700.0
2010-08-20 14:15:00,30.8,30.82,30.8,30.81,18000.0,25.5497,25.5663,25.5497,25.558,18000.0
2010-08-20 14:20:00,30.81,30.82,30.8,30.8,15900.0,25.558,25.5663,25.5497,25.5497,15900.0
2010-08-20 14:25:00,30.8,30.81,30.79,30.79,45500.0,25.5497,25.558,25.5414,25.5414,45500.0
2010-08-20 14:30:00,30.79,30.87,30.79,30.86,41600.0,25.5414,25.6077,25.5414,25.5994,41600.0
2010-08-20 14:35:00,30.85,30.88,30.85,30.86,71200.0,25.5911,25.616,25.5911,25.5994,71200.0
2010-08-20 14:40:00,30.86,30.88,30.83,30.88,28500.0,25.5994,25.616,25.5746,25.616,28500.0
2010-08-20 14:45:00,30.89,30.93,30.88,30.88,44700.0,25.6243,25.6575,25.616,25.616,44700.0
2010-08-20 14:50:00,30.88,30.95,30.88,30.93,64900.0,25.616,25.6741,25.616,25.6575,64900.0
2010-08-20 14:55:00,30.93,30.93,30.87,30.89,50900.0,25.6575,25.6575,25.6077,25.6243,50900.0
2010-08-20 15:00:00,30.88,30.89,30.86,30.88,48800.0,25.616,25.6243,25.5994,25.616,48800.0
2010-08-20 15:05:00,30.88,30.9,30.86,30.89,31000.0,25.616,25.6326,25.5994,25.6243,31000.0
2010-08-20 15:10:00,30.9,30.93,30.88,30.93,188300.0,25.6326,25.6575,25.616,25.6575,188300.0
2010-08-20 15:15:00,30.92,30.93,30.88,30.89,55000.0,25.6492,25.6575,25.616,25.6243,55000.0
2010-08-20 15:20:00,30.89,30.89,30.83,30.87,232600.0,25.6243,25.6243,25.5746,25.6077,232600.0
2010-08-20 15:25:00,30.87,30.89,30.87,30.89,18000.0,25.6077,25.6243,25.6077,25.6243,18000.0
2010-08-20 15:30:00,30.9,30.94,30.89,30.92,104500.0,25.6326,25.6658,25.6243,25.6492,104500.0
2010-08-20 15:35:00,30.93,30.95,30.89,30.91,44300.0,25.6575,25.6741,25.6243,25.6409,44300.0
2010-08-20 15:40:00,30.91,30.96,30.91,30.92,40600.0,25.6409,25.6824,25.6409,25.6492,40600.0
2010-08-20 15:45:00,30.92,30.95,30.89,30.91,44700.0,25.6492,25.6741,25.6243,25.6409,44700.0
2010-08-20 15:50:00,30.91,30.94,30.91,30.93,165500.0,25.6409,25.6658,25.6409,25.6575,165500.0
2010-08-20 15:55:00,30.93,30.94,30.89,30.89,427600.0,25.6575,25.6658,25.6243,25.6243,427600.0
2010-08-23 09:30:00,31.06,31.13,31.04,31.13,49700.0,25.7654,25.8234,25.7488,25.8234,49700.0
2010-08-23 09:35:00,31.13,31.2,31.11,31.2,39900.0,25.8234,25.8815,25.8068,25.8815,39900.0
2010-08-23 09:40:00,31.2,31.23,31.11,31.16,66400.0,25.8815,25.9064,25.8068,25.8483,66400.0
2010-08-23 09:45:00,31.16,31.23,31.16,31.22,181300.0,25.8483,25.9064,25.8483,25.8981,181300.0
2010-08-23 09:50:00,31.23,31.25,31.18,31.18,53700.0,25.9064,25.923,25.8649,25.8649,53700.0
2010-08-23 09:55:00,31.18,31.19,31.13,31.15,62100.0,25.8649,25.8732,25.8234,25.84,62100.0
2010-08-23 10:00:00,31.15,31.15,31.08,31.08,46900.0,25.84,25.84,25.7819,25.7819,46900.0
2010-08-23 10:05:00,31.08,31.1,31.01,31.03,32300.0,25.7819,25.7985,25.7239,25.7405,32300.0
2010-08-23 10:10:00,31.02,31.02,30.97,30.98,29600.0,25.7322,25.7322,25.6907,25.699,29600.0
2010-08-23 10:15:00,30.97,30.98,30.94,30.98,11400.0,25.6907,25.699,25.6658,25.699,11400.0
2010-08-23 10:20:00,30.97,30.97,30.9,30.92,70600.0,25.6907,25.6907,25.6326,25.6492,70600.0
2010-08-23 10:25:00,30.92,30.94,30.91,30.93,99400.0,25.6492,25.6658,25.6409,25.6575,99400.0
2010-08-23 10:30:00,30.93,31.0,30.93,30.99,71600.0,25.6575,25.7156,25.6575,25.7073,71600.0
2010-08-23 10:35:00,30.99,30.99,30.96,30.96,67300.0,25.7073,25.7073,25.6824,25.6824,67300.0
2010-08-23 10:40:00,30.97,30.97,30.82,30.82,501200.0,25.6907,25.6907,25.5663,25.5663,501200.0
2010-08-23 10:45:00,30.83,30.84,30.77,30.79,44300.0,25.5746,25.5829,25.5248,25.5414,44300.0
2010-08-23 10:50:00,30.79,30.83,30.74,30.77,27700.0,25.5414,25.5746,25.4999,25.5248,27700.0
2010-08-23 10:55:00,30.78,30.81,30.78,30.81,22600.0,25.5331,25.558,25.5331,25.558,22600.0
2010-08-23 11:00:00,30.8,30.81,30.71,30.72,357500.0,25.5497,25.558,25.475,25.4833,357500.0
2010-08-23 11:05:00,30.71,30.77,30.68,30.76,150600.0,25.475,25.5248,25.4501,25.5165,150600.0
2010-08-23 11:10:00,30.76,30.87,30.75,30.81,269500.0,25.5165,25.6077,25.5082,25.558,269500.0
2010-08-23 11:15:00,30.81,30.81,30.75,30.77,46400.0,25.558,25.558,25.5082,25.5248,46400.0
2010-08-23 11:20:00,30.77,30.77,30.68,30.74,85900.0,25.5248,25.5248,25.4501,25.4999,85900.0
2010-08-23 11:25:00,30.74,30.74,30.72,30.74,64000.0,25.4999,25.4999,25.4833,25.4999,64000.0
2010-08-23 11:30:00,30.74,30.76,30.74,30.76,136700.0,25.4999,25.5165,25.4999,25.5165,136700.0
2010-08-23 11:35:00,30.76,30.79,30.74,30.78,134300.0,25.5165,25.5414,25.4999,25.5331,134300.0
2010-08-23 11:40:00,30.78,30.82,30.76,30.82,27500.0,25.5331,25.5663,25.5165,25.5663,27500.0
2010-08-23 11:45:00,30.82,30.84,30.82,30.83,8100.0,25.5663,25.5829,25.5663,25.5746,8100.0
2010-08-23 11:50:00,30.82,30.83,30.78,30.78,24800.0,25.5663,25.5746,25.5331,25.5331,24800.0
2010-08-23 11:55:00,30.76,30.78,30.75,30.77,22200.0,25.5165,25.5331,25.5082,25.5248,22200.0
2010-08-23 12:00:00,30.77,30.82,30.77,30.81,12700.0,25.5248,25.5663,25.5248,25.558,12700.0
2010-08-23 12:05:00,30.82,30.85,30.82,30.85,9700.0,25.5663,25.5911,25.5663,25.5911,9700.0
2010-08-23 12:10:00,30.84,30.89,30.83,30.88,17100.0,25.5829,25.6243,25.5746,25.616,17100.0
2010-08-23 12:15:00,30.89,30.89,30.85,30.85,26800.0,25.6243,25.6243,25.5911,25.5911,26800.0
2010-08-23 12:20:00,30.86,30.91,30.86,30.89,152900.0,25.5994,25.6409,25.5994,25.6243,152900.0
2010-08-23 12:25:00,30.89,30.91,30.88,30.91,56000.0,25.6243,25.6409,25.616,25.6409,56000.0
2010-08-23 12:30:00,30.91,30.94,30.91,30.93,18000.0,25.6409,25.6658,25.6409,25.6575,18000.0
2010-08-23 12:35:00,30.93,30.93,30.87,30.87,9100.0,25.6575,25.6575,25.6077,25.6077,9100.0
2010-08-23 12:40:00,30.88,30.88,30.84,30.85,19100.0,25.616,25.616,25.5829,25.5911,19100.0
2010-08-23 12:45:00,30.85,30.86,30.84,30.85,9100.0,25.5911,25.5994,25.5829,25.5911,9100.0
2010-08-23 12:50:00,30.85,30.87,30.85,30.86,14800.0,25.5911,25.6077,25.5911,25.5994,14800.0
2010-08-23 12:55:00,30.86,30.87,30.83,30.86,11200.0,25.5994,25.6077,25.5746,25.5994,11200.0
2010-08-23 13:00:00,30.86,30.86,30.81,30.82,285000.0,25.5994,25.5994,25.558,25.5663,285000.0
2010-08-23 13:05:00,30.82,30.84,30.81,30.82,57500.0,25.5663,25.5829,25.558,25.5663,57500.0
2010-08-23 13:10:00,30.81,30.86,30.79,30.86,37700.0,25.558,25.5994,25.5414,25.5994,37700.0
2010-08-23 13:15:00,30.85,30.87,30.83,30.87,19700.0,25.5911,25.6077,25.5746,25.6077,19700.0
2010-08-23 13:20:00,30.88,30.89,30.86,30.87,8600.0,25.616,25.6243,25.5994,25.6077,8600.0
2010-08-23 13:25:00,30.87,30.87,30.85,30.87,81600.0,25.6077,25.6077,25.5911,25.6077,81600.0
2010-08-23 13:30:00,30.86,30.87,30.83,30.83,32500.0,25.5994,25.6077,25.5746,25.5746,32500.0
2010-08-23 13:35:00,30.83,30.83,30.8,30.8,9900.0,25.5746,25.5746,25.5497,25.5497,9900.0
2010-08-23 13:40:00,30.78,30.82,30.78,30.8,22200.0,25.5331,25.5663,25.5331,25.5497,22200.0
2010-08-23 13:45:00,30.8,30.85,30.8,30.82,13500.0,25.5497,25.5911,25.5497,25.5663,13500.0
2010-08-23 13:50:00,30.83,30.85,30.82,30.82,17300.0,25.5746,25.5911,25.5663,25.5663,17300.0
2010-08-23 13:55:00,30.82,30.84,30.79,30.84,6700.0,25.5663,25.5829,25.5414,25.5829,6700.0
2010-08-23 14:00:00,30.84,30.85,30.81,30.82,21100.0,25.5829,25.5911,25.558,25.5663,21100.0
2010-08-23 14:05:00,30.83,30.92,30.83,30.9,22800.0,25.5746,25.6492,25.5746,25.6326,22800.0
2010-08-23 14:10:00,30.9,30.92,30.88,30.9,42100.0,25.6326,25.6492,25.616,25.6326,42100.0
2010-08-23 14:15:00,30.91,30.93,30.86,30.87,169500.0,25.6409,25.6575,25.5994,25.6077,169500.0
2010-08-23 14:20:00,30.87,30.87,30.83,30.86,501600.0,25.6077,25.6077,25.5746,25.5994,501600.0
2010-08-23 14:25:00,30.86,30.87,30.84,30.84,49100.0,25.5994,25.6077,25.5829,25.5829,49100.0
2010-08-23 14:30:00,30.85,30.88,30.85,30.86,50700.0,25.5911,25.616,25.5911,25.5994,50700.0
2010-08-23 14:35:00,30.86,30.88,30.86,30.86,48400.0,25.5994,25.616,25.5994,25.5994,48400.0
2010-08-23 14:40:00,30.85,30.86,30.82,30.83,20100.0,25.5911,25.5994,25.5663,25.5746,20100.0
2010-08-23 14:45:00,30.83,30.84,30.83,30.83,12800.0,25.5746,25.5829,25.5746,25.5746,12800.0
2010-08-23 14:50:00,30.82,30.83,30.81,30.81,24700.0,25.5663,25.5746,25.558,25.558,24700.0
2010-08-23 14:55:00,30.82,30.83,30.8,30.82,20400.0,25.5663,25.5746,25.5497,25.5663,20400.0
2010-08-23 15:00:00,30.81,30.83,30.81,30.83,18100.0,25.558,25.5746,25.558,25.5746,18100.0
2010-08-23 15:05:00,30.83,30.84,30.81,30.82,55000.0,25.5746,25.5829,25.558,25.5663,55000.0
2010-08-23 15:10:00,30.82,30.83,30.81,30.81,35900.0,25.5663,25.5746,25.558,25.558,35900.0
2010-08-23 15:15:00,30.82,30.85,30.81,30.82,23800.0,25.5663,25.5911,25.558,25.5663,23800.0
2010-08-23 15:20:00,30.82,30.84,30.78,30.79,23600.0,25.5663,25.5829,25.5331,25.5414,23600.0
2010-08-23 15:25:00,30.78,30.81,30.74,30.75,94400.0,25.5331,25.558,25.4999,25.5082,94400.0
2010-08-23 15:30:00,30.76,30.76,30.72,30.75,62600.0,25.5165,25.5165,25.4833,25.5082,62600.0
2010-08-23 15:35:00,30.75,30.75,30.67,30.69,90100.0,25.5082,25.5082,25.4418,25.4584,90100.0
2010-08-23 15:40:00,30.7,30.71,30.68,30.68,86600.0,25.4667,25.475,25.4501,25.4501,86600.0
2010-08-23 15:45:00,30.68,30.69,30.65,30.68,185900.0,25.4501,25.4584,25.4252,25.4501,185900.0
2010-08-23 15:50:00,30.69,30.69,30.64,30.65,191400.0,25.4584,25.4584,25.4169,25.4252,191400.0
2010-08-23 15:55:00,30.66,30.67,30.63,30.63,575600.0,25.4335,25.4418,25.4087,25.4087,575600.0
2010-08-24 09:30:00,30.28,30.28,30.19,30.25,118700.0,25.1183,25.1183,25.0437,25.0934,118700.0
2010-08-24 09:35:00,30.24,30.27,30.2,30.2,108600.0,25.0851,25.11,25.052,25.052,108600.0
2010-08-24 09:40:00,30.2,30.27,30.17,30.24,220400.0,25.052,25.11,25.0271,25.0851,220400.0
2010-08-24 09:45:00,30.23,30.25,30.16,30.2,119300.0,25.0768,25.0934,25.0188,25.052,119300.0
2010-08-24 09:50:00,30.19,30.19,30.08,30.09,442600.0,25.0437,25.0437,24.9524,24.9607,442600.0
2010-08-24 09:55:00,30.07,30.1,30.04,30.08,228900.0,24.9441,24.969,24.9192,24.9524,228900.0
2010-08-24 10:00:00,30.05,30.06,29.86,30.04,670700.0,24.9275,24.9358,24.7699,24.9192,670700.0
2010-08-24 10:05:00,30.04,30.04,29.96,29.97,119000.0,24.9192,24.9192,24.8529,24.8612,119000.0
2010-08-24 10:10:00,29.98,30.05,29.98,30.02,202500.0,24.8695,24.9275,24.8695,24.9026,202500.0
2010-08-24 10:15:00,30.03,30.19,30.03,30.15,479800.0,24.9109,25.0437,24.9109,25.0105,479800.0
2010-08-24 10:20:00,30.15,30.2,30.13,30.17,313000.0,25.0105,25.052,24.9939,25.0271,313000.0
2010-08-24 10:25:00,30.17,30.19,30.1,30.12,122500.0,25.0271,25.0437,24.969,24.9856,122500.0
2010-08-24 10:30:00,30.12,30.13,30.08,30.09,74300.0,24.9856,24.9939,24.9524,24.9607,74300.0
2010-08-24 10:35:00,30.08,30.13,30.07,30.13,182000.0,24.9524,24.9939,24.9441,24.9939,182000.0
2010-08-24 10:40:00,30.13,30.17,30.11,30.15,162900.0,24.9939,25.0271,24.9773,25.0105,162900.0
2010-08-24 10:45:00,30.16,30.19,30.14,30.18,104700.0,25.0188,25.0437,25.0022,25.0354,104700.0
2010-08-24 10:50:00,30.19,30.2,30.14,30.15,99400.0,25.0437,25.052,25.0022,25.0105,99400.0
2010-08-24 10:55:00,30.15,30.22,30.15,30.22,92100.0,25.0105,25.0685,25.0105,25.0685,92100.0
2010-08-24 11:00:00,30.21,30.33,30.21,30.31,385700.0,25.0602,25.1598,25.0602,25.1432,385700.0
2010-08-24 11:05:00,30.32,30.33,30.28,30.28,83100.0,25.1515,25.1598,25.1183,25.1183,83100.0
2010-08-24 11:10:00,30.26,30.29,30.25,30.27,188300.0,25.1017,25.1266,25.0934,25.11,188300.0
2010-08-24 11:15:00,30.27,30.27,30.22,30.27,75300.0,25.11,25.11,25.0685,25.11,75300.0
2010-08-24 11:20:00,30.27,30.31,30.25,30.3,157900.0,25.11,25.1432,25.0934,25.1349,157900.0
2010-08-24 11:25:00,30.3,30.32,30.28,30.32,109000.0,25.1349,25.1515,25.1183,25.1515,109000.0
2010-08-24 11:30:00,30.33,30.34,30.29,30.33,104000.0,25.1598,25.1681,25.1266,25.1598,104000.0
2010-08-24 11:35:00,30.33,30.39,30.33,30.35,271100.0,25.1598,25.2096,25.1598,25.1764,271100.0
2010-08-24 11:40:00,30.35,30.44,30.35,30.42,116300.0,25.1764,25.251,25.1764,25.2344,116300.0
2010-08-24 11:45:00,30.41,30.41,30.36,30.38,128900.0,25.2262,25.2262,25.1847,25.2013,128900.0
2010-08-24 11:50:00,30.37,30.37,30.32,30.33,422900.0,25.193,25.193,25.1515,25.1598,422900.0
2010-08-24 11:55:00,30.32,30.37,30.32,30.34,44100.0,25.1515,25.193,25.1515,25.1681,44100.0
2010-08-24 12:00:00,30.33,30.34,30.31,30.34,11300.0,25.1598,25.1681,25.1432,25.1681,11300.0
2010-08-24 12:05:00,30.34,30.37,30.31,30.37,48100.0,25.1681,25.193,25.1432,25.193,48100.0
2010-08-24 12:10:00,30.36,30.39,30.3,30.32,75800.0,25.1847,25.2096,25.1349,25.1515,75800.0
2010-08-24 12:15:00,30.31,30.32,30.28,30.3,53200.0,25.1432,25.1515,25.1183,25.1349,53200.0
2010-08-24 12:20:00,30.3,30.3,30.25,30.25,41000.0,25.1349,25.1349,25.0934,25.0934,41000.0
2010-08-24 12:25:00,30.25,30.27,30.22,30.22,75500.0,25.0934,25.11,25.0685,25.0685,75500.0
2010-08-24 12:30:00,30.23,30.27,30.23,30.26,41600.0,25.0768,25.11,25.0768,25.1017,41600.0
2010-08-24 12:35:00,30.26,30.27,30.24,30.26,30900.0,25.1017,25.11,25.0851,25.1017,30900.0
2010-08-24 12:40:00,30.25,30.27,30.25,30.26,22800.0,25.0934,25.11,25.0934,25.1017,22800.0
2010-08-24 12:45:00,30.26,30.26,30.22,30.22,31600.0,25.1017,25.1017,25.0685,25.0685,31600.0
2010-08-24 12:50:00,30.23,30.23,30.21,30.23,55400.0,25.0768,25.0768,25.0602,25.0768,55400.0
2010-08-24 12:55:00,30.22,30.26,30.22,30.24,14500.0,25.0685,25.1017,25.0685,25.0851,14500.0
2010-08-24 13:00:00,30.24,30.24,30.19,30.2,12300.0,25.0851,25.0851,25.0437,25.052,12300.0
2010-08-24 13:05:00,30.19,30.23,30.19,30.23,40500.0,25.0437,25.0768,25.0437,25.0768,40500.0
2010-08-24 13:10:00,30.22,30.26,30.22,30.24,57600.0,25.0685,25.1017,25.0685,25.0851,57600.0
2010-08-24 13:15:00,30.25,30.26,30.24,30.25,20300.0,25.0934,25.1017,25.0851,25.0934,20300.0
2010-08-24 13:20:00,30.25,30.25,30.22,30.25,37400.0,25.0934,25.0934,25.0685,25.0934,37400.0
2010-08-24 13:25:00,30.24,30.34,30.24,30.34,144600.0,25.0851,25.1681,25.0851,25.1681,144600.0
2010-08-24 13:30:00,30.35,30.35,30.27,30.3,257800.0,25.1764,25.1764,25.11,25.1349,257800.0
2010-08-24 13:35:00,30.29,30.3,30.28,30.29,31300.0,25.1266,25.1349,25.1183,25.1266,31300.0
2010-08-24 13:40:00,30.3,30.31,30.18,30.18,212400.0,25.1349,25.1432,25.0354,25.0354,212400.0
2010-08-24 13:45:00,30.17,30.19,30.16,30.17,236900.0,25.0271,25.0437,25.0188,25.0271,236900.0
2010-08-24 13:50:00,30.18,30.19,30.12,30.12,140800.0,25.0354,25.0437,24.9856,24.9856,140800.0
2010-08-24 13:55:00,30.11,30.14,30.11,30.14,169400.0,24.9773,25.0022,24.9773,25.0022,169400.0
2010-08-24 14:00:00,30.14,30.18,30.12,30.16,135400.0,25.0022,25.0354,24.9856,25.0188,135400.0
2010-08-24 14:05:00,30.16,30.18,30.14,30.14,130100.0,25.0188,25.0354,25.0022,25.0022,130100.0
2010-08-24 14:10:00,30.14,30.15,30.11,30.14,70700.0,25.0022,25.0105,24.9773,25.0022,70700.0
2010-08-24 14:15:00,30.15,30.21,30.15,30.21,144600.0,25.0105,25.0602,25.0105,25.0602,144600.0
2010-08-24 14:20:00,30.2,30.22,30.19,30.21,15000.0,25.052,25.0685,25.0437,25.0602,15000.0
2010-08-24 14:25:00,30.2,30.22,30.15,30.15,51100.0,25.052,25.0685,25.0105,25.0105,51100.0
2010-08-24 14:30:00,30.16,30.16,30.13,30.15,278700.0,25.0188,25.0188,24.9939,25.0105,278700.0
2010-08-24 14:35:00,30.15,30.23,30.15,30.23,202300.0,25.0105,25.0768,25.0105,25.0768,202300.0
2010-08-24 14:40:00,30.24,30.24,30.19,30.21,34700.0,25.0851,25.0851,25.0437,25.0602,34700.0
2010-08-24 14:45:00,30.2,30.24,30.18,30.21,39300.0,25.052,25.0851,25.0354,25.0602,39300.0
2010-08-24 14:50:00,30.22,30.22,30.17,30.21,25200.0,25.0685,25.0685,25.0271,25.0602,25200.0
2010-08-24 14:55:00,30.2,30.23,30.18,30.23,81100.0,25.052,25.0768,25.0354,25.0768,81100.0
2010-08-24 15:00:00,30.23,30.27,30.2,30.27,61700.0,25.0768,25.11,25.052,25.11,61700.0
2010-08-24 15:05:00,30.26,30.3,30.25,30.28,124100.0,25.1017,25.1349,25.0934,25.1183,124100.0
2010-08-24 15:10:00,30.28,30.3,30.25,30.25,96400.0,25.1183,25.1349,25.0934,25.0934,96400.0
2010-08-24 15:15:00,30.25,30.29,30.24,30.27,326200.0,25.0934,25.1266,25.0851,25.11,326200.0
2010-08-24 15:20:00,30.27,30.32,30.23,30.32,205900.0,25.11,25.1515,25.0768,25.1515,205900.0
2010-08-24 15:25:00,30.32,30.36,30.3,30.3,368100.0,25.1515,25.1847,25.1349,25.1349,368100.0
2010-08-24 15:30:00,30.31,30.32,30.28,30.28,179900.0,25.1432,25.1515,25.1183,25.1183,179900.0
2010-08-24 15:35:00,30.29,30.3,30.18,30.22,92900.0,25.1266,25.1349,25.0354,25.0685,92900.0
2010-08-24 15:40:00,30.23,30.24,30.19,30.22,169400.0,25.0768,25.0851,25.0437,25.0685,169400.0
2010-08-24 15:45:00,30.22,30.22,30.16,30.19,202700.0,25.0685,25.0685,25.0188,25.0437,202700.0
2010-08-24 15:50:00,30.19,30.2,30.11,30.11,194900.0,25.0437,25.052,24.9773,24.9773,194900.0
2010-08-24 15:55:00,30.11,30.14,30.1,30.14,647100.0,24.9773,25.0022,24.969,25.0022,647100.0
2010-08-25 09:30:00,29.87,29.95,29.87,29.92,122400.0,24.7782,24.8446,24.7782,24.8197,122400.0
2010-08-25 09:35:00,29.92,30.01,29.91,29.99,61300.0,24.8197,24.8943,24.8114,24.8777,61300.0
2010-08-25 09:40:00,29.99,30.06,29.98,29.99,148600.0,24.8777,24.9358,24.8695,24.8777,148600.0
2010-08-25 09:45:00,30.0,30.01,29.93,29.94,247200.0,24.886,24.8943,24.828,24.8363,247200.0
2010-08-25 09:50:00,29.94,29.95,29.89,29.93,171900.0,24.8363,24.8446,24.7948,24.828,171900.0
2010-08-25 09:55:00,29.92,29.93,29.85,29.92,100200.0,24.8197,24.828,24.7616,24.8197,100200.0
2010-08-25 10:00:00,29.93,29.95,29.8,29.92,478900.0,24.828,24.8446,24.7201,24.8197,478900.0
2010-08-25 10:05:00,29.91,30.05,29.91,30.04,125600.0,24.8114,24.9275,24.8114,24.9192,125600.0
2010-08-25 10:10:00,30.03,30.05,30.0,30.03,47300.0,24.9109,24.9275,24.886,24.9109,47300.0
2010-08-25 10:15:00,30.04,30.06,29.98,30.0,195100.0,24.9192,24.9358,24.8695,24.886,195100.0
2010-08-25 10:20:00,29.99,30.03,29.97,30.02,45600.0,24.8777,24.9109,24.8612,24.9026,45600.0
2010-08-25 10:25:00,30.02,30.06,29.98,29.99,74100.0,24.9026,24.9358,24.8695,24.8777,74100.0
2010-08-25 10:30:00,30.0,30.03,29.95,29.96,68000.0,24.886,24.9109,24.8446,24.8529,68000.0
2010-08-25 10:35:00,29.97,29.98,29.88,29.91,115200.0,24.8612,24.8695,24.7865,24.8114,115200.0
2010-08-25 10:40:00,29.91,29.99,29.9,29.99,115500.0,24.8114,24.8777,24.8031,24.8777,115500.0
2010-08-25 10:45:00,30.0,30.03,29.99,30.03,58100.0,24.886,24.9109,24.8777,24.9109,58100.0
2010-08-25 10:50:00,30.03,30.03,29.98,29.98,33800.0,24.9109,24.9109,24.8695,24.8695,33800.0
2010-08-25 10:55:00,29.98,30.1,29.98,30.1,293700.0,24.8695,24.969,24.8695,24.969,293700.0
2010-08-25 11:00:00,30.09,30.17,30.09,30.13,122000.0,24.9607,25.0271,24.9607,24.9939,122000.0
2010-08-25 11:05:00,30.12,30.15,30.08,30.11,139000.0,24.9856,25.0105,24.9524,24.9773,139000.0
2010-08-25 11:10:00,30.11,30.12,30.04,30.11,176900.0,24.9773,24.9856,24.9192,24.9773,176900.0
2010-08-25 11:15:00,30.12,30.18,30.11,30.16,231300.0,24.9856,25.0354,24.9773,25.0188,231300.0
2010-08-25 11:20:00,30.16,30.2,30.16,30.18,150300.0,25.0188,25.052,25.0188,25.0354,150300.0
2010-08-25 11:25:00,30.18,30.2,30.15,30.17,55800.0,25.0354,25.052,25.0105,25.0271,55800.0
2010-08-25 11:30:00,30.17,30.17,30.1,30.11,134000.0,25.0271,25.0271,24.969,24.9773,134000.0
2010-08-25 11:35:00,30.12,30.13,30.1,30.11,32300.0,24.9856,24.9939,24.969,24.9773,32300.0
2010-08-25 11:40:00,30.1,30.11,30.07,30.09,36200.0,24.969,24.9773,24.9441,24.9607,36200.0
2010-08-25 11:45:00,30.09,30.11,30.08,30.08,7100.0,24.9607,24.9773,24.9524,24.9524,7100.0
2010-08-25 11:50:00,30.08,30.11,30.08,30.11,54700.0,24.9524,24.9773,24.9524,24.9773,54700.0
2010-08-25 11:55:00,30.12,30.15,30.12,30.13,13800.0,24.9856,25.0105,24.9856,24.9939,13800.0
2010-08-25 12:00:00,30.13,30.16,30.11,30.16,19900.0,24.9939,25.0188,24.9773,25.0188,19900.0
2010-08-25 12:05:00,30.16,30.16,30.1,30.11,12900.0,25.0188,25.0188,24.969,24.9773,12900.0
2010-08-25 12:10:00,30.11,30.15,30.1,30.11,39400.0,24.9773,25.0105,24.969,24.9773,39400.0
2010-08-25 12:15:00,30.11,30.11,30.08,30.1,52300.0,24.9773,24.9773,24.9524,24.969,52300.0
2010-08-25 12:20:00,30.1,30.1,30.07,30.07,19400.0,24.969,24.969,24.9441,24.9441,19400.0
2010-08-25 12:25:00,30.07,30.08,30.07,30.07,5100.0,24.9441,24.9524,24.9441,24.9441,5100.0
2010-08-25 12:30:00,30.08,30.1,30.03,30.04,28000.0,24.9524,24.969,24.9109,24.9192,28000.0
2010-08-25 12:35:00,30.04,30.05,30.02,30.02,14100.0,24.9192,24.9275,24.9026,24.9026,14100.0
2010-08-25 12:40:00,30.01,30.03,30.0,30.03,15800.0,24.8943,24.9109,24.886,24.9109,15800.0
2010-08-25 12:45:00,30.02,30.03,30.02,30.03,23100.0,24.9026,24.9109,24.9026,24.9109,23100.0
2010-08-25 12:50:00,30.03,30.08,30.03,30.06,24200.0,24.9109,24.9524,24.9109,24.9358,24200.0
2010-08-25 12:55:00,30.04,30.05,30.02,30.04,11100.0,24.9192,24.9275,24.9026,24.9192,11100.0
2010-08-25 13:00:00,30.04,30.06,30.01,30.06,10700.0,24.9192,24.9358,24.8943,24.9358,10700.0
2010-08-25 13:05:00,30.07,30.07,30.03,30.06,17600.0,24.9441,24.9441,24.9109,24.9358,17600.0
2010-08-25 13:10:00,30.06,30.09,30.06,30.08,26900.0,24.9358,24.9607,24.9358,24.9524,26900.0
2010-08-25 13:15:00,30.08,30.1,30.04,30.1,32300.0,24.9524,24.969,24.9192,24.969,32300.0
2010-08-25 13:20:00,30.09,30.1,30.07,30.08,13100.0,24.9607,24.969,24.9441,24.9524,13100.0
2010-08-25 13:25:00,30.09,30.1,30.04,30.06,17400.0,24.9607,24.969,24.9192,24.9358,17400.0
2010-08-25 13:30:00,30.05,30.1,30.05,30.1,10700.0,24.9275,24.969,24.9275,24.969,10700.0
2010-08-25 13:35:00,30.09,30.14,30.09,30.13,25400.0,24.9607,25.0022,24.9607,24.9939,25400.0
2010-08-25 13:40:00,30.12,30.16,30.11,30.16,19000.0,24.9856,25.0188,24.9773,25.0188,19000.0
2010-08-25 13:45:00,30.16,30.18,30.16,30.18,147600.0,25.0188,25.0354,25.0188,25.0354,147600.0
2010-08-25 13:50:00,30.18,30.18,30.15,30.16,13000.0,25.0354,25.0354,25.0105,25.0188,13000.0
2010-08-25 13:55:00,30.17,30.19,30.16,30.16,26400.0,25.0271,25.0437,25.0188,25.0188,26400.0
2010-08-25 14:00:00,30.16,30.2,30.14,30.2,37400.0,25.0188,25.052,25.0022,25.052,37400.0
2010-08-25 14:05:00,30.2,30.23,30.19,30.22,26300.0,25.052,25.0768,25.0437,25.0685,26300.0
2010-08-25 14:10:00,30.21,30.24,30.19,30.23,115100.0,25.0602,25.0851,25.0437,25.0768,115100.0
2010-08-25 14:15:00,30.24,30.25,30.2,30.23,24900.0,25.0851,25.0934,25.052,25.0768,24900.0
2010-08-25 14:20:00,30.22,30.23,30.21,30.22,22400.0,25.0685,25.0768,25.0602,25.0685,22400.0
2010-08-25 14:25:00,30.22,30.24,30.2,30.24,33500.0,25.0685,25.0851,25.052,25.0851,33500.0
2010-08-25 14:30:00,30.24,30.29,30.22,30.29,62000.0,25.0851,25.1266,25.0685,25.1266,62000.0
2010-08-25 14:35:00,30.29,30.39,30.28,30.34,284600.0,25.1266,25.2096,25.1183,25.1681,284600.0
2010-08-25 14:40:00,30.35,30.39,30.34,30.35,19100.0,25.1764,25.2096,25.1681,25.1764,19100.0
2010-08-25 14:45:00,30.35,30.41,30.35,30.38,39500.0,25.1764,25.2262,25.1764,25.2013,39500.0
2010-08-25 14:50:00,30.38,30.39,30.35,30.39,123300.0,25.2013,25.2096,25.1764,25.2096,123300.0
2010-08-25 14:55:00,30.38,30.43,30.38,30.42,22700.0,25.2013,25.2427,25.2013,25.2344,22700.0
2010-08-25 15:00:00,30.43,30.45,30.4,30.42,28200.0,25.2427,25.2593,25.2179,25.2344,28200.0
2010-08-25 15:05:00,30.42,30.43,30.39,30.39,146000.0,25.2344,25.2427,25.2096,25.2096,146000.0
2010-08-25 15:10:00,30.39,30.44,30.39,30.44,198800.0,25.2096,25.251,25.2096,25.251,198800.0
2010-08-25 15:15:00,30.43,30.44,30.35,30.37,81400.0,25.2427,25.251,25.1764,25.193,81400.0
2010-08-25 15:20:00,30.37,30.37,30.33,30.35,65100.0,25.193,25.193,25.1598,25.1764,65100.0
2010-08-25 15:25:00,30.36,30.39,30.35,30.36,69600.0,25.1847,25.2096,25.1764,25.1847,69600.0
2010-08-25 15:30:00,30.37,30.51,30.36,30.51,239600.0,25.193,25.3091,25.1847,25.3091,239600.0
2010-08-25 15:35:00,30.51,30.52,30.46,30.49,80400.0,25.3091,25.3174,25.2676,25.2925,80400.0
2010-08-25 15:40:00,30.48,30.53,30.47,30.53,144900.0,25.2842,25.3257,25.2759,25.3257,144900.0
2010-08-25 15:45:00,30.53,30.57,30.51,30.53,252300.0,25.3257,25.3589,25.3091,25.3257,252300.0
2010-08-25 15:50:00,30.53,30.54,30.44,30.45,292600.0,25.3257,25.334,25.251,25.2593,292600.0
2010-08-25 15:55:00,30.45,30.45,30.42,30.42,524500.0,25.2593,25.2593,25.2344,25.2344,524500.0
2010-08-26 09:30:00,30.48,30.61,30.48,30.57,73200.0,25.2842,25.3921,25.2842,25.3589,73200.0
2010-08-26 09:35:00,30.55,30.6,30.53,30.55,63500.0,25.3423,25.3838,25.3257,25.3423,63500.0
2010-08-26 09:40:00,30.54,30.6,30.5,30.6,161800.0,25.334,25.3838,25.3008,25.3838,161800.0
2010-08-26 09:45:00,30.58,30.59,30.52,30.53,65700.0,25.3672,25.3755,25.3174,25.3257,65700.0
2010-08-26 09:50:00,30.52,30.52,30.4,30.41,121300.0,25.3174,25.3174,25.2179,25.2262,121300.0
2010-08-26 09:55:00,30.41,30.59,30.41,30.58,598800.0,25.2262,25.3755,25.2262,25.3672,598800.0
2010-08-26 10:00:00,30.57,30.64,30.56,30.63,129600.0,25.3589,25.4169,25.3506,25.4087,129600.0
2010-08-26 10:05:00,30.64,30.64,30.6,30.64,54400.0,25.4169,25.4169,25.3838,25.4169,54400.0
2010-08-26 10:10:00,30.64,30.67,30.63,30.64,97600.0,25.4169,25.4418,25.4087,25.4169,97600.0
2010-08-26 10:15:00,30.64,30.67,30.61,30.63,81400.0,25.4169,25.4418,25.3921,25.4087,81400.0
2010-08-26 10:20:00,30.64,30.64,30.55,30.58,37300.0,25.4169,25.4169,25.3423,25.3672,37300.0
2010-08-26 10:25:00,30.57,30.58,30.52,30.56,33100.0,25.3589,25.3672,25.3174,25.3506,33100.0
2010-08-26 10:30:00,30.57,30.6,30.55,30.59,78100.0,25.3589,25.3838,25.3423,25.3755,78100.0
2010-08-26 10:35:00,30.59,30.66,30.58,30.64,93700.0,25.3755,25.4335,25.3672,25.4169,93700.0
2010-08-26 10:40:00,30.64,30.65,30.59,30.59,27300.0,25.4169,25.4252,25.3755,25.3755,27300.0
2010-08-26 10:45:00,30.59,30.6,30.56,30.57,25900.0,25.3755,25.3838,25.3506,25.3589,25900.0
2010-08-26 10:50:00,30.57,30.59,30.52,30.55,46800.0,25.3589,25.3755,25.3174,25.3423,46800.0
2010-08-26 10:55:00,30.54,30.57,30.52,30.56,72300.0,25.334,25.3589,25.3174,25.3506,72300.0
2010-08-26 11:00:00,30.56,30.57,30.5,30.53,35400.0,25.3506,25.3589,25.3008,25.3257,35400.0
2010-08-26 11:05:00,30.53,30.53,30.36,30.41,161200.0,25.3257,25.3257,25.1847,25.2262,161200.0
2010-08-26 11:10:00,30.41,30.43,30.37,30.43,62900.0,25.2262,25.2427,25.193,25.2427,62900.0
2010-08-26 11:15:00,30.43,30.49,30.4,30.49,255600.0,25.2427,25.2925,25.2179,25.2925,255600.0
2010-08-26 11:20:00,30.48,30.5,30.47,30.49,97100.0,25.2842,25.3008,25.2759,25.2925,97100.0
2010-08-26 11:25:00,30.46,30.5,30.45,30.49,22400.0,25.2676,25.3008,25.2593,25.2925,22400.0
2010-08-26 11:30:00,30.49,30.51,30.47,30.51,18800.0,25.2925,25.3091,25.2759,25.3091,18800.0
2010-08-26 11:35:00,30.52,30.53,30.49,30.49,45600.0,25.3174,25.3257,25.2925,25.2925,45600.0
2010-08-26 11:40:00,30.49,30.5,30.45,30.5,89700.0,25.2925,25.3008,25.2593,25.3008,89700.0
2010-08-26 11:45:00,30.49,30.5,30.46,30.49,26400.0,25.2925,25.3008,25.2676,25.2925,26400.0
2010-08-26 11:50:00,30.49,30.49,30.39,30.4,213600.0,25.2925,25.2925,25.2096,25.2179,213600.0
2010-08-26 11:55:00,30.41,30.52,30.41,30.52,157000.0,25.2262,25.3174,25.2262,25.3174,157000.0
2010-08-26 12:00:00,30.52,30.52,30.49,30.5,41800.0,25.3174,25.3174,25.2925,25.3008,41800.0
2010-08-26 12:05:00,30.5,30.5,30.48,30.48,22400.0,25.3008,25.3008,25.2842,25.2842,22400.0
2010-08-26 12:10:00,30.48,30.48,30.46,30.46,5100.0,25.2842,25.2842,25.2676,25.2676,5100.0
2010-08-26 12:15:00,30.45,30.45,30.42,30.44,57400.0,25.2593,25.2593,25.2344,25.251,57400.0
2010-08-26 12:20:00,30.44,30.52,30.44,30.52,25700.0,25.251,25.3174,25.251,25.3174,25700.0
2010-08-26 12:25:00,30.51,30.52,30.5,30.5,9900.0,25.3091,25.3174,25.3008,25.3008,9900.0
2010-08-26 12:30:00,30.51,30.51,30.5,30.5,3100.0,25.3091,25.3091,25.3008,25.3008,3100.0
2010-08-26 12:35:00,30.51,30.53,30.5,30.51,7900.0,25.3091,25.3257,25.3008,25.3091,7900.0
2010-08-26 12:40:00,30.5,30.5,30.45,30.5,22300.0,25.3008,25.3008,25.2593,25.3008,22300.0
2010-08-26 12:45:00,30.5,30.51,30.48,30.49,19900.0,25.3008,25.3091,25.2842,25.2925,19900.0
2010-08-26 12:50:00,30.5,30.5,30.41,30.44,35800.0,25.3008,25.3008,25.2262,25.251,35800.0
2010-08-26 12:55:00,30.44,30.48,30.42,30.48,90400.0,25.251,25.2842,25.2344,25.2842,90400.0
2010-08-26 13:00:00,30.5,30.5,30.45,30.46,28200.0,25.3008,25.3008,25.2593,25.2676,28200.0
2010-08-26 13:05:00,30.46,30.46,30.43,30.44,10900.0,25.2676,25.2676,25.2427,25.251,10900.0
2010-08-26 13:10:00,30.45,30.45,30.41,30.42,6300.0,25.2593,25.2593,25.2262,25.2344,6300.0
2010-08-26 13:15:00,30.42,30.45,30.42,30.44,61000.0,25.2344,25.2593,25.2344,25.251,61000.0
2010-08-26 13:20:00,30.44,30.47,30.43,30.46,19400.0,25.251,25.2759,25.2427,25.2676,19400.0
2010-08-26 13:25:00,30.46,30.47,30.44,30.45,29500.0,25.2676,25.2759,25.251,25.2593,29500.0
2010-08-26 13:30:00,30.45,30.5,30.44,30.49,145500.0,25.2593,25.3008,25.251,25.2925,145500.0
2010-08-26 13:35:00,30.49,30.49,30.46,30.47,31500.0,25.2925,25.2925,25.2676,25.2759,31500.0
2010-08-26 13:40:00,30.47,30.49,30.45,30.45,10100.0,25.2759,25.2925,25.2593,25.2593,10100.0
2010-08-26 13:45:00,30.45,30.47,30.44,30.44,7600.0,25.2593,25.2759,25.251,25.251,7600.0
2010-08-26 13:50:00,30.44,30.45,30.43,30.43,7000.0,25.251,25.2593,25.2427,25.2427,7000.0
2010-08-26 13:55:00,30.43,30.44,30.37,30.38,186100.0,25.2427,25.251,25.193,25.2013,186100.0
2010-08-26 14:00:00,30.38,30.41,30.38,30.39,12300.0,25.2013,25.2262,25.2013,25.2096,12300.0
2010-08-26 14:05:00,30.39,30.4,30.34,30.35,55700.0,25.2096,25.2179,25.1681,25.1764,55700.0
2010-08-26 14:10:00,30.34,30.34,30.28,30.32,140800.0,25.1681,25.1681,25.1183,25.1515,140800.0
2010-08-26 14:15:00,30.32,30.32,30.28,30.3,33600.0,25.1515,25.1515,25.1183,25.1349,33600.0
2010-08-26 14:20:00,30.31,30.32,30.29,30.29,17000.0,25.1432,25.1515,25.1266,25.1266,17000.0
2010-08-26 14:25:00,30.3,30.31,30.28,30.3,22600.0,25.1349,25.1432,25.1183,25.1349,22600.0
2010-08-26 14:30:00,30.28,30.28,30.24,30.27,41700.0,25.1183,25.1183,25.0851,25.11,41700.0
2010-08-26 14:35:00,30.28,30.3,30.27,30.3,55500.0,25.1183,25.1349,25.11,25.1349,55500.0
2010-08-26 14:40:00,30.31,30.31,30.29,30.29,23900.0,25.1432,25.1432,25.1266,25.1266,23900.0
2010-08-26 14:45:00,30.29,30.3,30.24,30.25,250600.0,25.1266,25.1349,25.0851,25.0934,250600.0
2010-08-26 14:50:00,30.26,30.27,30.23,30.23,33600.0,25.1017,25.11,25.0768,25.0768,33600.0
2010-08-26 14:55:00,30.23,30.23,30.17,30.19,76000.0,25.0768,25.0768,25.0271,25.0437,76000.0
2010-08-26 15:00:00,30.2,30.23,30.19,30.2,50400.0,25.052,25.0768,25.0437,25.052,50400.0
2010-08-26 15:05:00,30.21,30.24,30.18,30.23,89000.0,25.0602,25.0851,25.0354,25.0768,89000.0
2010-08-26 15:10:00,30.24,30.25,30.21,30.23,50100.0,25.0851,25.0934,25.0602,25.0768,50100.0
2010-08-26 15:15:00,30.23,30.29,30.22,30.29,40600.0,25.0768,25.1266,25.0685,25.1266,40600.0
2010-08-26 15:20:00,30.29,30.34,30.28,30.3,59500.0,25.1266,25.1681,25.1183,25.1349,59500.0
2010-08-26 15:25:00,30.29,30.29,30.26,30.29,41800.0,25.1266,25.1266,25.1017,25.1266,41800.0
2010-08-26 15:30:00,30.28,30.3,30.25,30.3,26000.0,25.1183,25.1349,25.0934,25.1349,26000.0
2010-08-26 15:35:00,30.29,30.32,30.28,30.31,37500.0,25.1266,25.1515,25.1183,25.1432,37500.0
2010-08-26 15:40:00,30.31,30.39,30.29,30.38,52200.0,25.1432,25.2096,25.1266,25.2013,52200.0
2010-08-26 15:45:00,30.38,30.38,30.32,30.33,191100.0,25.2013,25.2013,25.1515,25.1598,191100.0
2010-08-26 15:50:00,30.33,30.33,30.25,30.26,207000.0,25.1598,25.1598,25.0934,25.1017,207000.0
2010-08-26 15:55:00,30.26,30.29,30.19,30.22,325200.0,25.1017,25.1266,25.0437,25.0685,325200.0
2010-08-27 09:30:00,30.45,30.49,30.4,30.4,81300.0,25.2593,25.2925,25.2179,25.2179,81300.0
2010-08-27 09:35:00,30.4,30.41,30.33,30.33,51700.0,25.2179,25.2262,25.1598,25.1598,51700.0
2010-08-27 09:40:00,30.32,30.34,30.24,30.24,45900.0,25.1515,25.1681,25.0851,25.0851,45900.0
2010-08-27 09:45:00,30.24,30.27,30.21,30.22,46000.0,25.0851,25.11,25.0602,25.0685,46000.0
2010-08-27 09:50:00,30.22,30.27,30.21,30.25,103400.0,25.0685,25.11,25.0602,25.0934,103400.0
2010-08-27 09:55:00,30.25,30.31,30.08,30.09,261500.0,25.0934,25.1432,24.9524,24.9607,261500.0
2010-08-27 10:00:00,30.11,30.17,29.91,29.99,753400.0,24.9773,25.0271,24.8114,24.8777,753400.0
2010-08-27 10:05:00,29.99,30.04,29.91,30.01,681500.0,24.8777,24.9192,24.8114,24.8943,681500.0
2010-08-27 10:10:00,30.01,30.2,29.96,30.17,467700.0,24.8943,25.052,24.8529,25.0271,467700.0
2010-08-27 10:15:00,30.16,30.28,30.16,30.27,240300.0,25.0188,25.1183,25.0188,25.11,240300.0
2010-08-27 10:20:00,30.26,30.32,30.19,30.3,169800.0,25.1017,25.1515,25.0437,25.1349,169800.0
2010-08-27 10:25:00,30.29,30.42,30.29,30.38,172600.0,25.1266,25.2344,25.1266,25.2013,172600.0
2010-08-27 10:30:00,30.38,30.46,30.36,30.38,185800.0,25.2013,25.2676,25.1847,25.2013,185800.0
2010-08-27 10:35:00,30.38,30.45,30.34,30.41,363800.0,25.2013,25.2593,25.1681,25.2262,363800.0
2010-08-27 10:40:00,30.41,30.45,30.38,30.39,68600.0,25.2262,25.2593,25.2013,25.2096,68600.0
2010-08-27 10:45:00,30.39,30.41,30.33,30.34,15300.0,25.2096,25.2262,25.1598,25.1681,15300.0
2010-08-27 10:50:00,30.34,30.38,30.34,30.35,12300.0,25.1681,25.2013,25.1681,25.1764,12300.0
2010-08-27 10:55:00,30.34,30.34,30.28,30.34,145300.0,25.1681,25.1681,25.1183,25.1681,145300.0
2010-08-27 11:00:00,30.34,30.41,30.34,30.41,14600.0,25.1681,25.2262,25.1681,25.2262,14600.0
2010-08-27 11:05:00,30.41,30.55,30.4,30.53,98500.0,25.2262,25.3423,25.2179,25.3257,98500.0
2010-08-27 11:10:00,30.53,30.58,30.5,30.55,69600.0,25.3257,25.3672,25.3008,25.3423,69600.0
2010-08-27 11:15:00,30.56,30.61,30.56,30.56,89900.0,25.3506,25.3921,25.3506,25.3506,89900.0
2010-08-27 11:20:00,30.57,30.6,30.55,30.6,52400.0,25.3589,25.3838,25.3423,25.3838,52400.0
2010-08-27 11:25:00,30.6,30.63,30.58,30.61,41700.0,25.3838,25.4087,25.3672,25.3921,41700.0
2010-08-27 11:30:00,30.62,30.63,30.58,30.58,82000.0,25.4004,25.4087,25.3672,25.3672,82000.0
2010-08-27 11:35:00,30.57,30.58,30.54,30.54,16600.0,25.3589,25.3672,25.334,25.334,16600.0
2010-08-27 11:40:00,30.54,30.55,30.52,30.54,34400.0,25.334,25.3423,25.3174,25.334,34400.0
2010-08-27 11:45:00,30.56,30.58,30.55,30.57,23200.0,25.3506,25.3672,25.3423,25.3589,23200.0
2010-08-27 11:50:00,30.58,30.6,30.53,30.53,20900.0,25.3672,25.3838,25.3257,25.3257,20900.0
2010-08-27 11:55:00,30.53,30.54,30.5,30.52,50100.0,25.3257,25.334,25.3008,25.3174,50100.0
2010-08-27 12:00:00,30.53,30.55,30.5,30.51,21000.0,25.3257,25.3423,25.3008,25.3091,21000.0
2010-08-27 12:05:00,30.51,30.55,30.5,30.54,15100.0,25.3091,25.3423,25.3008,25.334,15100.0
2010-08-27 12:10:00,30.52,30.56,30.52,30.55,6800.0,25.3174,25.3506,25.3174,25.3423,6800.0
2010-08-27 12:15:00,30.55,30.59,30.55,30.59,11400.0,25.3423,25.3755,25.3423,25.3755,11400.0
2010-08-27 12:20:00,30.59,30.62,30.56,30.61,29400.0,25.3755,25.4004,25.3506,25.3921,29400.0
2010-08-27 12:25:00,30.6,30.61,30.57,30.58,46500.0,25.3838,25.3921,25.3589,25.3672,46500.0
2010-08-27 12:30:00,30.59,30.61,30.57,30.59,9500.0,25.3755,25.3921,25.3589,25.3755,9500.0
2010-08-27 12:35:00,30.59,30.61,30.55,30.55,6600.0,25.3755,25.3921,25.3423,25.3423,6600.0
2010-08-27 12:40:00,30.55,30.55,30.5,30.51,7000.0,25.3423,25.3423,25.3008,25.3091,7000.0
2010-08-27 12:45:00,30.5,30.53,30.48,30.5,9600.0,25.3008,25.3257,25.2842,25.3008,9600.0
2010-08-27 12:50:00,30.5,30.5,30.44,30.46,548100.0,25.3008,25.3008,25.251,25.2676,548100.0
2010-08-27 12:55:00,30.46,30.46,30.39,30.41,24100.0,25.2676,25.2676,25.2096,25.2262,24100.0
2010-08-27 13:00:00,30.42,30.46,30.4,30.46,46400.0,25.2344,25.2676,25.2179,25.2676,46400.0
2010-08-27 13:05:00,30.46,30.46,30.44,30.46,7600.0,25.2676,25.2676,25.251,25.2676,7600.0
2010-08-27 13:10:00,30.45,30.47,30.38,30.38,230100.0,25.2593,25.2759,25.2013,25.2013,230100.0
2010-08-27 13:15:00,30.38,30.42,30.38,30.41,123700.0,25.2013,25.2344,25.2013,25.2262,123700.0
2010-08-27 13:20:00,30.41,30.45,30.41,30.44,29100.0,25.2262,25.2593,25.2262,25.251,29100.0
2010-08-27 13:25:00,30.45,30.52,30.44,30.52,29700.0,25.2593,25.3174,25.251,25.3174,29700.0
2010-08-27 13:30:00,30.52,30.59,30.5,30.54,573900.0,25.3174,25.3755,25.3008,25.334,573900.0
2010-08-27 13:35:00,30.55,30.61,30.54,30.54,65800.0,25.3423,25.3921,25.334,25.334,65800.0
2010-08-27 13:40:00,30.55,30.58,30.53,30.56,36900.0,25.3423,25.3672,25.3257,25.3506,36900.0
2010-08-27 13:45:00,30.54,30.56,30.52,30.52,122900.0,25.334,25.3506,25.3174,25.3174,122900.0
2010-08-27 13:50:00,30.53,30.61,30.53,30.61,304200.0,25.3257,25.3921,25.3257,25.3921,304200.0
2010-08-27 13:55:00,30.61,30.66,30.59,30.66,54300.0,25.3921,25.4335,25.3755,25.4335,54300.0
2010-08-27 14:00:00,30.66,30.69,30.65,30.67,16100.0,25.4335,25.4584,25.4252,25.4418,16100.0
2010-08-27 14:05:00,30.66,30.66,30.58,30.63,50600.0,25.4335,25.4335,25.3672,25.4087,50600.0
2010-08-27 14:10:00,30.64,30.67,30.62,30.62,13500.0,25.4169,25.4418,25.4004,25.4004,13500.0
2010-08-27 14:15:00,30.61,30.67,30.6,30.66,200100.0,25.3921,25.4418,25.3838,25.4335,200100.0
2010-08-27 14:20:00,30.65,30.66,30.61,30.64,34600.0,25.4252,25.4335,25.3921,25.4169,34600.0
2010-08-27 14:25:00,30.63,30.65,30.63,30.65,27000.0,25.4087,25.4252,25.4087,25.4252,27000.0
2010-08-27 14:30:00,30.66,30.67,30.64,30.65,25600.0,25.4335,25.4418,25.4169,25.4252,25600.0
2010-08-27 14:35:00,30.64,30.71,30.64,30.71,35500.0,25.4169,25.475,25.4169,25.475,35500.0
2010-08-27 14:40:00,30.71,30.72,30.67,30.69,147700.0,25.475,25.4833,25.4418,25.4584,147700.0
2010-08-27 14:45:00,30.71,30.73,30.66,30.66,31100.0,25.475,25.4916,25.4335,25.4335,31100.0
2010-08-27 14:50:00,30.66,30.69,30.63,30.63,10200.0,25.4335,25.4584,25.4087,25.4087,10200.0
2010-08-27 14:55:00,30.64,30.67,30.63,30.65,27900.0,25.4169,25.4418,25.4087,25.4252,27900.0
2010-08-27 15:00:00,30.65,30.65,30.61,30.62,23000.0,25.4252,25.4252,25.3921,25.4004,23000.0
2010-08-27 15:05:00,30.63,30.66,30.6,30.66,43600.0,25.4087,25.4335,25.3838,25.4335,43600.0
2010-08-27 15:10:00,30.66,30.67,30.61,30.65,84800.0,25.4335,25.4418,25.3921,25.4252,84800.0
2010-08-27 15:15:00,30.65,30.65,30.6,30.62,59600.0,25.4252,25.4252,25.3838,25.4004,59600.0
2010-08-27 15:20:00,30.62,30.7,30.62,30.69,140700.0,25.4004,25.4667,25.4004,25.4584,140700.0
2010-08-27 15:25:00,30.7,30.74,30.68,30.72,68900.0,25.4667,25.4999,25.4501,25.4833,68900.0
2010-08-27 15:30:00,30.72,30.73,30.67,30.68,193800.0,25.4833,25.4916,25.4418,25.4501,193800.0
2010-08-27 15:35:00,30.68,30.71,30.67,30.68,74100.0,25.4501,25.475,25.4418,25.4501,74100.0
2010-08-27 15:40:00,30.68,30.73,30.66,30.72,81800.0,25.4501,25.4916,25.4335,25.4833,81800.0
2010-08-27 15:45:00,30.72,30.72,30.69,30.7,119600.0,25.4833,25.4833,25.4584,25.4667,119600.0
2010-08-27 15:50:00,30.7,30.73,30.7,30.7,286100.0,25.4667,25.4916,25.4667,25.4667,286100.0
2010-08-27 15:55:00,30.7,30.71,30.66,30.68,720100.0,25.4667,25.475,25.4335,25.4501,720100.0
2010-08-30 09:30:00,30.63,30.63,30.53,30.56,62600.0,25.4087,25.4087,25.3257,25.3506,62600.0
2010-08-30 09:35:00,30.56,30.67,30.56,30.63,42800.0,25.3506,25.4418,25.3506,25.4087,42800.0
2010-08-30 09:40:00,30.64,30.67,30.58,30.64,591800.0,25.4169,25.4418,25.3672,25.4169,591800.0
2010-08-30 09:45:00,30.65,30.67,30.64,30.66,72100.0,25.4252,25.4418,25.4169,25.4335,72100.0
2010-08-30 09:50:00,30.66,30.67,30.59,30.6,670300.0,25.4335,25.4418,25.3755,25.3838,670300.0
2010-08-30 09:55:00,30.61,30.7,30.61,30.7,47100.0,25.3921,25.4667,25.3921,25.4667,47100.0
2010-08-30 10:00:00,30.7,30.71,30.65,30.7,75500.0,25.4667,25.475,25.4252,25.4667,75500.0
2010-08-30 10:05:00,30.7,30.72,30.66,30.67,151100.0,25.4667,25.4833,25.4335,25.4418,151100.0
2010-08-30 10:10:00,30.67,30.67,30.62,30.67,44000.0,25.4418,25.4418,25.4004,25.4418,44000.0
2010-08-30 10:15:00,30.67,30.67,30.5,30.56,54900.0,25.4418,25.4418,25.3008,25.3506,54900.0
2010-08-30 10:20:00,30.56,30.56,30.52,30.54,55400.0,25.3506,25.3506,25.3174,25.334,55400.0
2010-08-30 10:25:00,30.53,30.53,30.47,30.5,42600.0,25.3257,25.3257,25.2759,25.3008,42600.0
2010-08-30 10:30:00,30.49,30.49,30.46,30.49,155000.0,25.2925,25.2925,25.2676,25.2925,155000.0
2010-08-30 10:35:00,30.5,30.53,30.5,30.53,30200.0,25.3008,25.3257,25.3008,25.3257,30200.0
2010-08-30 10:40:00,30.52,30.52,30.48,30.51,37200.0,25.3174,25.3174,25.2842,25.3091,37200.0
2010-08-30 10:45:00,30.5,30.55,30.49,30.55,75100.0,25.3008,25.3423,25.2925,25.3423,75100.0
2010-08-30 10:50:00,30.56,30.63,30.56,30.62,91200.0,25.3506,25.4087,25.3506,25.4004,91200.0
2010-08-30 10:55:00,30.63,30.64,30.59,30.59,41100.0,25.4087,25.4169,25.3755,25.3755,41100.0
2010-08-30 11:00:00,30.6,30.61,30.55,30.55,102300.0,25.3838,25.3921,25.3423,25.3423,102300.0
2010-08-30 11:05:00,30.55,30.55,30.52,30.55,54500.0,25.3423,25.3423,25.3174,25.3423,54500.0
2010-08-30 11:10:00,30.56,30.57,30.52,30.52,45200.0,25.3506,25.3589,25.3174,25.3174,45200.0
2010-08-30 11:15:00,30.52,30.55,30.51,30.55,69200.0,25.3174,25.3423,25.3091,25.3423,69200.0
2010-08-30 11:20:00,30.55,30.56,30.49,30.5,92800.0,25.3423,25.3506,25.2925,25.3008,92800.0
2010-08-30 11:25:00,30.51,30.54,30.51,30.54,30000.0,25.3091,25.334,25.3091,25.334,30000.0
2010-08-30 11:30:00,30.54,30.54,30.49,30.49,39700.0,25.334,25.334,25.2925,25.2925,39700.0
2010-08-30 11:35:00,30.5,30.51,30.44,30.45,536300.0,25.3008,25.3091,25.251,25.2593,536300.0
2010-08-30 11:40:00,30.45,30.46,30.4,30.4,35400.0,25.2593,25.2676,25.2179,25.2179,35400.0
2010-08-30 11:45:00,30.39,30.39,30.36,30.39,64200.0,25.2096,25.2096,25.1847,25.2096,64200.0
2010-08-30 11:50:00,30.4,30.4,30.36,30.36,14600.0,25.2179,25.2179,25.1847,25.1847,14600.0
2010-08-30 11:55:00,30.36,30.39,30.35,30.39,44900.0,25.1847,25.2096,25.1764,25.2096,44900.0
2010-08-30 12:00:00,30.39,30.4,30.38,30.39,37000.0,25.2096,25.2179,25.2013,25.2096,37000.0
2010-08-30 12:05:00,30.39,30.4,30.38,30.4,38500.0,25.2096,25.2179,25.2013,25.2179,38500.0
2010-08-30 12:10:00,30.4,30.41,30.4,30.4,17300.0,25.2179,25.2262,25.2179,25.2179,17300.0
2010-08-30 12:15:00,30.41,30.41,30.39,30.4,5100.0,25.2262,25.2262,25.2096,25.2179,5100.0
2010-08-30 12:20:00,30.4,30.42,30.4,30.41,3200.0,25.2179,25.2344,25.2179,25.2262,3200.0
2010-08-30 12:25:00,30.41,30.41,30.38,30.39,17500.0,25.2262,25.2262,25.2013,25.2096,17500.0
2010-08-30 12:30:00,30.39,30.4,30.38,30.39,12000.0,25.2096,25.2179,25.2013,25.2096,12000.0
2010-08-30 12:35:00,30.39,30.43,30.38,30.43,14700.0,25.2096,25.2427,25.2013,25.2427,14700.0
2010-08-30 12:40:00,30.44,30.44,30.43,30.44,25000.0,25.251,25.251,25.2427,25.251,25000.0
2010-08-30 12:45:00,30.44,30.5,30.44,30.49,11100.0,25.251,25.3008,25.251,25.2925,11100.0
2010-08-30 12:50:00,30.48,30.49,30.46,30.46,17800.0,25.2842,25.2925,25.2676,25.2676,17800.0
2010-08-30 12:55:00,30.46,30.49,30.43,30.44,50400.0,25.2676,25.2925,25.2427,25.251,50400.0
2010-08-30 13:00:00,30.43,30.45,30.43,30.44,17700.0,25.2427,25.2593,25.2427,25.251,17700.0
2010-08-30 13:05:00,30.44,30.45,30.44,30.45,9000.0,25.251,25.2593,25.251,25.2593,9000.0
2010-08-30 13:10:00,30.45,30.46,30.43,30.43,19700.0,25.2593,25.2676,25.2427,25.2427,19700.0
2010-08-30 13:15:00,30.43,30.47,30.43,30.45,29200.0,25.2427,25.2759,25.2427,25.2593,29200.0
2010-08-30 13:20:00,30.45,30.45,30.4,30.42,43700.0,25.2593,25.2593,25.2179,25.2344,43700.0
2010-08-30 13:25:00,30.4,30.41,30.33,30.35,19400.0,25.2179,25.2262,25.1598,25.1764,19400.0
2010-08-30 13:30:00,30.35,30.36,30.34,30.36,20800.0,25.1764,25.1847,25.1681,25.1847,20800.0
2010-08-30 13:35:00,30.36,30.36,30.33,30.33,5500.0,25.1847,25.1847,25.1598,25.1598,5500.0
2010-08-30 13:40:00,30.33,30.38,30.33,30.36,32600.0,25.1598,25.2013,25.1598,25.1847,32600.0
2010-08-30 13:45:00,30.36,30.37,30.34,30.35,17900.0,25.1847,25.193,25.1681,25.1764,17900.0
2010-08-30 13:50:00,30.36,30.37,30.33,30.33,18200.0,25.1847,25.193,25.1598,25.1598,18200.0
2010-08-30 13:55:00,30.32,30.35,30.31,30.33,30200.0,25.1515,25.1764,25.1432,25.1598,30200.0
2010-08-30 14:00:00,30.33,30.37,30.32,30.32,46900.0,25.1598,25.193,25.1515,25.1515,46900.0
2010-08-30 14:05:00,30.32,30.34,30.26,30.28,42000.0,25.1515,25.1681,25.1017,25.1183,42000.0
2010-08-30 14:10:00,30.29,30.3,30.27,30.27,29600.0,25.1266,25.1349,25.11,25.11,29600.0
2010-08-30 14:15:00,30.27,30.29,30.26,30.29,32700.0,25.11,25.1266,25.1017,25.1266,32700.0
2010-08-30 14:20:00,30.29,30.3,30.28,30.29,23900.0,25.1266,25.1349,25.1183,25.1266,23900.0
2010-08-30 14:25:00,30.28,30.35,30.27,30.35,38300.0,25.1183,25.1764,25.11,25.1764,38300.0
2010-08-30 14:30:00,30.35,30.4,30.35,30.38,38500.0,25.1764,25.2179,25.1764,25.2013,38500.0
2010-08-30 14:35:00,30.37,30.38,30.34,30.34,33300.0,25.193,25.2013,25.1681,25.1681,33300.0
2010-08-30 14:40:00,30.36,30.39,30.36,30.38,46900.0,25.1847,25.2096,25.1847,25.2013,46900.0
2010-08-30 14:45:00,30.37,30.37,30.33,30.33,54100.0,25.193,25.193,25.1598,25.1598,54100.0
2010-08-30 14:50:00,30.33,30.38,30.32,30.38,43600.0,25.1598,25.2013,25.1515,25.2013,43600.0
2010-08-30 14:55:00,30.38,30.38,30.34,30.35,27700.0,25.2013,25.2013,25.1681,25.1764,27700.0
2010-08-30 15:00:00,30.35,30.37,30.34,30.34,37200.0,25.1764,25.193,25.1681,25.1681,37200.0
2010-08-30 15:05:00,30.35,30.36,30.31,30.31,25400.0,25.1764,25.1847,25.1432,25.1432,25400.0
2010-08-30 15:10:00,30.32,30.33,30.29,30.29,168200.0,25.1515,25.1598,25.1266,25.1266,168200.0
2010-08-30 15:15:00,30.29,30.29,30.23,30.25,67400.0,25.1266,25.1266,25.0768,25.0934,67400.0
2010-08-30 15:20:00,30.26,30.27,30.23,30.26,184100.0,25.1017,25.11,25.0768,25.1017,184100.0
2010-08-30 15:25:00,30.27,30.28,30.25,30.25,86100.0,25.11,25.1183,25.0934,25.0934,86100.0
2010-08-30 15:30:00,30.25,30.26,30.23,30.25,52600.0,25.0934,25.1017,25.0768,25.0934,52600.0
2010-08-30 15:35:00,30.25,30.29,30.24,30.28,73500.0,25.0934,25.1266,25.0851,25.1183,73500.0
2010-08-30 15:40:00,30.28,30.29,30.25,30.26,130600.0,25.1183,25.1266,25.0934,25.1017,130600.0
2010-08-30 15:45:00,30.26,30.26,30.21,30.22,170100.0,25.1017,25.1017,25.0602,25.0685,170100.0
2010-08-30 15:50:00,30.21,30.25,30.2,30.22,261900.0,25.0602,25.0934,25.052,25.0685,261900.0
2010-08-30 15:55:00,30.23,30.23,30.15,30.15,1070700.0,25.0768,25.0768,25.0105,25.0105,1070700.0
2010-08-31 09:30:00,30.03,30.03,29.95,29.95,68500.0,24.9109,24.9109,24.8446,24.8446,68500.0
2010-08-31 09:35:00,29.95,29.99,29.93,29.97,66200.0,24.8446,24.8777,24.828,24.8612,66200.0
2010-08-31 09:40:00,29.96,30.04,29.9,29.99,239900.0,24.8529,24.9192,24.8031,24.8777,239900.0
2010-08-31 09:45:00,29.98,30.23,29.98,30.22,195600.0,24.8695,25.0768,24.8695,25.0685,195600.0
2010-08-31 09:50:00,30.22,30.24,30.14,30.19,198400.0,25.0685,25.0851,25.0022,25.0437,198400.0
2010-08-31 09:55:00,30.2,30.24,30.08,30.15,68000.0,25.052,25.0851,24.9524,25.0105,68000.0
2010-08-31 10:00:00,30.15,30.32,30.14,30.27,141100.0,25.0105,25.1515,25.0022,25.11,141100.0
2010-08-31 10:05:00,30.27,30.36,30.25,30.35,65500.0,25.11,25.1847,25.0934,25.1764,65500.0
2010-08-31 10:10:00,30.36,30.43,30.36,30.4,52800.0,25.1847,25.2427,25.1847,25.2179,52800.0
2010-08-31 10:15:00,30.41,30.43,30.34,30.34,39700.0,25.2262,25.2427,25.1681,25.1681,39700.0
2010-08-31 10:20:00,30.34,30.38,30.31,30.31,97100.0,25.1681,25.2013,25.1432,25.1432,97100.0
2010-08-31 10:25:00,30.32,30.37,30.3,30.37,56400.0,25.1515,25.193,25.1349,25.193,56400.0
2010-08-31 10:30:00,30.37,30.41,30.34,30.39,87200.0,25.193,25.2262,25.1681,25.2096,87200.0
2010-08-31 10:35:00,30.39,30.4,30.26,30.29,265600.0,25.2096,25.2179,25.1017,25.1266,265600.0
2010-08-31 10:40:00,30.29,30.31,30.24,30.3,94000.0,25.1266,25.1432,25.0851,25.1349,94000.0
2010-08-31 10:45:00,30.3,30.3,30.27,30.29,171400.0,25.1349,25.1349,25.11,25.1266,171400.0
2010-08-31 10:50:00,30.3,30.37,30.29,30.32,75700.0,25.1349,25.193,25.1266,25.1515,75700.0
2010-08-31 10:55:00,30.31,30.34,30.3,30.33,52900.0,25.1432,25.1681,25.1349,25.1598,52900.0
2010-08-31 11:00:00,30.34,30.36,30.33,30.34,60000.0,25.1681,25.1847,25.1598,25.1681,60000.0
2010-08-31 11:05:00,30.34,30.35,30.27,30.27,47800.0,25.1681,25.1764,25.11,25.11,47800.0
2010-08-31 11:10:00,30.27,30.27,30.22,30.26,109500.0,25.11,25.11,25.0685,25.1017,109500.0
2010-08-31 11:15:00,30.26,30.3,30.26,30.26,53200.0,25.1017,25.1349,25.1017,25.1017,53200.0
2010-08-31 11:20:00,30.25,30.35,30.25,30.33,75100.0,25.0934,25.1764,25.0934,25.1598,75100.0
2010-08-31 11:25:00,30.33,30.34,30.28,30.29,137000.0,25.1598,25.1681,25.1183,25.1266,137000.0
2010-08-31 11:30:00,30.27,30.35,30.27,30.34,38500.0,25.11,25.1764,25.11,25.1681,38500.0
2010-08-31 11:35:00,30.33,30.36,30.33,30.33,41900.0,25.1598,25.1847,25.1598,25.1598,41900.0
2010-08-31 11:40:00,30.33,30.36,30.33,30.33,34300.0,25.1598,25.1847,25.1598,25.1598,34300.0
2010-08-31 11:45:00,30.32,30.35,30.31,30.31,18200.0,25.1515,25.1764,25.1432,25.1432,18200.0
2010-08-31 11:50:00,30.32,30.4,30.31,30.38,55700.0,25.1515,25.2179,25.1432,25.2013,55700.0
2010-08-31 11:55:00,30.38,30.38,30.33,30.33,28600.0,25.2013,25.2013,25.1598,25.1598,28600.0
2010-08-31 12:00:00,30.34,30.38,30.34,30.34,60500.0,25.1681,25.2013,25.1681,25.1681,60500.0
2010-08-31 12:05:00,30.35,30.36,30.32,30.32,10700.0,25.1764,25.1847,25.1515,25.1515,10700.0
2010-08-31 12:10:00,30.31,30.33,30.29,30.31,35300.0,25.1432,25.1598,25.1266,25.1432,35300.0
2010-08-31 12:15:00,30.32,30.33,30.3,30.33,23400.0,25.1515,25.1598,25.1349,25.1598,23400.0
2010-08-31 12:20:00,30.33,30.33,30.31,30.32,59700.0,25.1598,25.1598,25.1432,25.1515,59700.0
2010-08-31 12:25:00,30.32,30.32,30.29,30.3,31000.0,25.1515,25.1515,25.1266,25.1349,31000.0
2010-08-31 12:30:00,30.3,30.34,30.29,30.33,31300.0,25.1349,25.1681,25.1266,25.1598,31300.0
2010-08-31 12:35:00,30.33,30.33,30.3,30.3,8600.0,25.1598,25.1598,25.1349,25.1349,8600.0
2010-08-31 12:40:00,30.29,30.29,30.24,30.26,20400.0,25.1266,25.1266,25.0851,25.1017,20400.0
2010-08-31 12:45:00,30.26,30.31,30.26,30.3,67700.0,25.1017,25.1432,25.1017,25.1349,67700.0
2010-08-31 12:50:00,30.3,30.31,30.25,30.25,4300.0,25.1349,25.1432,25.0934,25.0934,4300.0
2010-08-31 12:55:00,30.25,30.25,30.23,30.23,23900.0,25.0934,25.0934,25.0768,25.0768,23900.0
2010-08-31 13:00:00,30.22,30.29,30.21,30.26,69800.0,25.0685,25.1266,25.0602,25.1017,69800.0
2010-08-31 13:05:00,30.25,30.28,30.23,30.28,29300.0,25.0934,25.1183,25.0768,25.1183,29300.0
2010-08-31 13:10:00,30.28,30.32,30.28,30.32,12500.0,25.1183,25.1515,25.1183,25.1515,12500.0
2010-08-31 13:15:00,30.32,30.32,30.29,30.29,11400.0,25.1515,25.1515,25.1266,25.1266,11400.0
2010-08-31 13:20:00,30.29,30.34,30.29,30.31,18100.0,25.1266,25.1681,25.1266,25.1432,18100.0
2010-08-31 13:25:00,30.3,30.33,30.3,30.33,7800.0,25.1349,25.1598,25.1349,25.1598,7800.0
2010-08-31 13:30:00,30.33,30.35,30.31,30.31,5200.0,25.1598,25.1764,25.1432,25.1432,5200.0
2010-08-31 13:35:00,30.32,30.38,30.3,30.36,68100.0,25.1515,25.2013,25.1349,25.1847,68100.0
2010-08-31 13:40:00,30.36,30.37,30.33,30.33,58100.0,25.1847,25.193,25.1598,25.1598,58100.0
2010-08-31 13:45:00,30.33,30.35,30.3,30.3,50000.0,25.1598,25.1764,25.1349,25.1349,50000.0
2010-08-31 13:50:00,30.3,30.32,30.29,30.29,16100.0,25.1349,25.1515,25.1266,25.1266,16100.0
2010-08-31 13:55:00,30.29,30.32,30.29,30.3,22400.0,25.1266,25.1515,25.1266,25.1349,22400.0
2010-08-31 14:00:00,30.3,30.33,30.22,30.25,204800.0,25.1349,25.1598,25.0685,25.0934,204800.0
2010-08-31 14:05:00,30.24,30.36,30.24,30.32,104600.0,25.0851,25.1847,25.0851,25.1515,104600.0
2010-08-31 14:10:00,30.32,30.35,30.31,30.32,69600.0,25.1515,25.1764,25.1432,25.1515,69600.0
2010-08-31 14:15:00,30.32,30.32,30.23,30.23,62100.0,25.1515,25.1515,25.0768,25.0768,62100.0
2010-08-31 14:20:00,30.22,30.25,30.17,30.18,26300.0,25.0685,25.0934,25.0271,25.0354,26300.0
2010-08-31 14:25:00,30.18,30.24,30.18,30.21,70000.0,25.0354,25.0851,25.0354,25.0602,70000.0
2010-08-31 14:30:00,30.21,30.21,30.19,30.19,24600.0,25.0602,25.0602,25.0437,25.0437,24600.0
2010-08-31 14:35:00,30.19,30.21,30.1,30.11,192000.0,25.0437,25.0602,24.969,24.9773,192000.0
2010-08-31 14:40:00,30.11,30.14,30.08,30.08,43400.0,24.9773,25.0022,24.9524,24.9524,43400.0
2010-08-31 14:45:00,30.09,30.09,30.03,30.03,135400.0,24.9607,24.9607,24.9109,24.9109,135400.0
2010-08-31 14:50:00,30.03,30.12,30.02,30.12,226900.0,24.9109,24.9856,24.9026,24.9856,226900.0
2010-08-31 14:55:00,30.12,30.12,30.09,30.09,82400.0,24.9856,24.9856,24.9607,24.9607,82400.0
2010-08-31 15:00:00,30.09,30.17,30.08,30.16,71100.0,24.9607,25.0271,24.9524,25.0188,71100.0
2010-08-31 15:05:00,30.16,30.16,30.1,30.13,69100.0,25.0188,25.0188,24.969,24.9939,69100.0
2010-08-31 15:10:00,30.12,30.12,30.06,30.09,136100.0,24.9856,24.9856,24.9358,24.9607,136100.0
2010-08-31 15:15:00,30.09,30.13,30.08,30.12,91500.0,24.9607,24.9939,24.9524,24.9856,91500.0
2010-08-31 15:20:00,30.12,30.14,30.08,30.09,222700.0,24.9856,25.0022,24.9524,24.9607,222700.0
2010-08-31 15:25:00,30.09,30.11,30.08,30.11,37700.0,24.9607,24.9773,24.9524,24.9773,37700.0
2010-08-31 15:30:00,30.11,30.18,30.11,30.15,130000.0,24.9773,25.0354,24.9773,25.0105,130000.0
2010-08-31 15:35:00,30.15,30.17,30.08,30.1,292100.0,25.0105,25.0271,24.9524,24.969,292100.0
2010-08-31 15:40:00,30.11,30.16,30.09,30.16,188900.0,24.9773,25.0188,24.9607,25.0188,188900.0
2010-08-31 15:45:00,30.15,30.28,30.15,30.24,376300.0,25.0105,25.1183,25.0105,25.0851,376300.0
2010-08-31 15:50:00,30.23,30.26,30.15,30.17,182000.0,25.0768,25.1017,25.0105,25.0271,182000.0
2010-08-31 15:55:00,30.16,30.21,30.15,30.2,435500.0,25.0188,25.0602,25.0105,25.052,435500.0
2010-09-01 09:30:00,30.61,30.79,30.61,30.79,53100.0,25.3921,25.5414,25.3921,25.5414,53100.0
2010-09-01 09:35:00,30.78,30.8,30.69,30.72,187900.0,25.5331,25.5497,25.4584,25.4833,187900.0
2010-09-01 09:40:00,30.72,30.76,30.69,30.69,112900.0,25.4833,25.5165,25.4584,25.4584,112900.0
2010-09-01 09:45:00,30.71,30.72,30.68,30.72,87800.0,25.475,25.4833,25.4501,25.4833,87800.0
2010-09-01 09:50:00,30.73,30.8,30.72,30.77,172500.0,25.4916,25.5497,25.4833,25.5248,172500.0
2010-09-01 09:55:00,30.77,30.86,30.75,30.83,211100.0,25.5248,25.5994,25.5082,25.5746,211100.0
2010-09-01 10:00:00,30.82,31.12,30.8,31.09,526800.0,25.5663,25.8151,25.5497,25.7902,526800.0
2010-09-01 10:05:00,31.09,31.16,31.09,31.1,188100.0,25.7902,25.8483,25.7902,25.7985,188100.0
2010-09-01 10:10:00,31.11,31.13,31.08,31.13,255600.0,25.8068,25.8234,25.7819,25.8234,255600.0
2010-09-01 10:15:00,31.13,31.17,31.11,31.12,53900.0,25.8234,25.8566,25.8068,25.8151,53900.0
2010-09-01 10:20:00,31.13,31.15,31.11,31.14,156100.0,25.8234,25.84,25.8068,25.8317,156100.0
2010-09-01 10:25:00,31.13,31.15,31.12,31.15,107700.0,25.8234,25.84,25.8151,25.84,107700.0
2010-09-01 10:30:00,31.15,31.18,31.13,31.17,136800.0,25.84,25.8649,25.8234,25.8566,136800.0
2010-09-01 10:35:00,31.16,31.16,31.12,31.15,44300.0,25.8483,25.8483,25.8151,25.84,44300.0
2010-09-01 10:40:00,31.15,31.16,31.12,31.15,24700.0,25.84,25.8483,25.8151,25.84,24700.0
2010-09-01 10:45:00,31.14,31.18,31.13,31.16,109200.0,25.8317,25.8649,25.8234,25.8483,109200.0
2010-09-01 10:50:00,31.16,31.24,31.16,31.22,105200.0,25.8483,25.9147,25.8483,25.8981,105200.0
2010-09-01 10:55:00,31.23,31.24,31.2,31.2,108100.0,25.9064,25.9147,25.8815,25.8815,108100.0
2010-09-01 11:00:00,31.2,31.22,31.19,31.2,70200.0,25.8815,25.8981,25.8732,25.8815,70200.0
2010-09-01 11:05:00,31.2,31.2,31.16,31.16,25200.0,25.8815,25.8815,25.8483,25.8483,25200.0
2010-09-01 11:10:00,31.15,31.18,31.14,31.17,29900.0,25.84,25.8649,25.8317,25.8566,29900.0
2010-09-01 11:15:00,31.17,31.17,31.14,31.15,36900.0,25.8566,25.8566,25.8317,25.84,36900.0
2010-09-01 11:20:00,31.16,31.17,31.16,31.17,30700.0,25.8483,25.8566,25.8483,25.8566,30700.0
2010-09-01 11:25:00,31.18,31.19,31.15,31.16,17900.0,25.8649,25.8732,25.84,25.8483,17900.0
2010-09-01 11:30:00,31.17,31.22,31.16,31.2,64400.0,25.8566,25.8981,25.8483,25.8815,64400.0
2010-09-01 11:35:00,31.21,31.22,31.18,31.19,14800.0,25.8898,25.8981,25.8649,25.8732,14800.0
2010-09-01 11:40:00,31.18,31.21,31.17,31.21,60600.0,25.8649,25.8898,25.8566,25.8898,60600.0
2010-09-01 11:45:00,31.21,31.22,31.19,31.21,52700.0,25.8898,25.8981,25.8732,25.8898,52700.0
2010-09-01 11:50:00,31.21,31.27,31.21,31.24,96900.0,25.8898,25.9396,25.8898,25.9147,96900.0
2010-09-01 11:55:00,31.25,31.25,31.2,31.21,40900.0,25.923,25.923,25.8815,25.8898,40900.0
2010-09-01 12:00:00,31.21,31.23,31.18,31.18,97900.0,25.8898,25.9064,25.8649,25.8649,97900.0
2010-09-01 12:05:00,31.18,31.19,31.17,31.17,35000.0,25.8649,25.8732,25.8566,25.8566,35000.0
2010-09-01 12:10:00,31.18,31.18,31.16,31.17,79700.0,25.8649,25.8649,25.8483,25.8566,79700.0
2010-09-01 12:15:00,31.18,31.19,31.16,31.16,18700.0,25.8649,25.8732,25.8483,25.8483,18700.0
2010-09-01 12:20:00,31.17,31.17,31.14,31.14,50100.0,25.8566,25.8566,25.8317,25.8317,50100.0
2010-09-01 12:25:00,31.14,31.15,31.12,31.14,8500.0,25.8317,25.84,25.8151,25.8317,8500.0
2010-09-01 12:30:00,31.14,31.16,31.13,31.14,21000.0,25.8317,25.8483,25.8234,25.8317,21000.0
2010-09-01 12:35:00,31.14,31.14,31.12,31.12,36200.0,25.8317,25.8317,25.8151,25.8151,36200.0
2010-09-01 12:40:00,31.12,31.14,31.12,31.14,18200.0,25.8151,25.8317,25.8151,25.8317,18200.0
2010-09-01 12:45:00,31.14,31.16,31.13,31.13,22200.0,25.8317,25.8483,25.8234,25.8234,22200.0
2010-09-01 12:50:00,31.14,31.14,31.12,31.14,50400.0,25.8317,25.8317,25.8151,25.8317,50400.0
2010-09-01 12:55:00,31.13,31.17,31.13,31.17,101000.0,25.8234,25.8566,25.8234,25.8566,101000.0
2010-09-01 13:00:00,31.17,31.18,31.15,31.16,48900.0,25.8566,25.8649,25.84,25.8483,48900.0
2010-09-01 13:05:00,31.16,31.19,31.16,31.19,29800.0,25.8483,25.8732,25.8483,25.8732,29800.0
2010-09-01 13:10:00,31.18,31.2,31.18,31.2,8000.0,25.8649,25.8815,25.8649,25.8815,8000.0
2010-09-01 13:15:00,31.2,31.21,31.19,31.19,10600.0,25.8815,25.8898,25.8732,25.8732,10600.0
2010-09-01 13:20:00,31.19,31.2,31.18,31.19,23400.0,25.8732,25.8815,25.8649,25.8732,23400.0
2010-09-01 13:25:00,31.18,31.18,31.15,31.16,17000.0,25.8649,25.8649,25.84,25.8483,17000.0
2010-09-01 13:30:00,31.17,31.18,31.16,31.18,12200.0,25.8566,25.8649,25.8483,25.8649,12200.0
2010-09-01 13:35:00,31.18,31.19,31.16,31.17,56200.0,25.8649,25.8732,25.8483,25.8566,56200.0
2010-09-01 13:40:00,31.17,31.18,31.16,31.18,30600.0,25.8566,25.8649,25.8483,25.8649,30600.0
2010-09-01 13:45:00,31.18,31.21,31.18,31.21,193000.0,25.8649,25.8898,25.8649,25.8898,193000.0
2010-09-01 13:50:00,31.21,31.21,31.18,31.18,89200.0,25.8898,25.8898,25.8649,25.8649,89200.0
2010-09-01 13:55:00,31.19,31.19,31.15,31.16,31400.0,25.8732,25.8732,25.84,25.8483,31400.0
2010-09-01 14:00:00,31.16,31.18,31.15,31.16,24900.0,25.8483,25.8649,25.84,25.8483,24900.0
2010-09-01 14:05:00,31.16,31.19,31.15,31.15,78900.0,25.8483,25.8732,25.84,25.84,78900.0
2010-09-01 14:10:00,31.15,31.16,31.1,31.1,48000.0,25.84,25.8483,25.7985,25.7985,48000.0
2010-09-01 14:15:00,31.11,31.12,31.1,31.12,36900.0,25.8068,25.8151,25.7985,25.8151,36900.0
2010-09-01 14:20:00,31.12,31.15,31.11,31.11,88000.0,25.8151,25.84,25.8068,25.8068,88000.0
2010-09-01 14:25:00,31.11,31.15,31.08,31.14,65100.0,25.8068,25.84,25.7819,25.8317,65100.0
2010-09-01 14:30:00,31.13,31.16,31.13,31.15,35700.0,25.8234,25.8483,25.8234,25.84,35700.0
2010-09-01 14:35:00,31.15,31.15,31.09,31.1,94200.0,25.84,25.84,25.7902,25.7985,94200.0
2010-09-01 14:40:00,31.1,31.15,31.1,31.12,80600.0,25.7985,25.84,25.7985,25.8151,80600.0
2010-09-01 14:45:00,31.11,31.13,31.1,31.11,59300.0,25.8068,25.8234,25.7985,25.8068,59300.0
2010-09-01 14:50:00,31.12,31.13,31.11,31.11,90100.0,25.8151,25.8234,25.8068,25.8068,90100.0
2010-09-01 14:55:00,31.11,31.13,31.11,31.12,42500.0,25.8068,25.8234,25.8068,25.8151,42500.0
2010-09-01 15:00:00,31.12,31.13,31.08,31.12,71600.0,25.8151,25.8234,25.7819,25.8151,71600.0
2010-09-01 15:05:00,31.12,31.17,31.11,31.15,155100.0,25.8151,25.8566,25.8068,25.84,155100.0
2010-09-01 15:10:00,31.15,31.19,31.15,31.19,100000.0,25.84,25.8732,25.84,25.8732,100000.0
2010-09-01 15:15:00,31.19,31.19,31.17,31.18,44600.0,25.8732,25.8732,25.8566,25.8649,44600.0
2010-09-01 15:20:00,31.17,31.2,31.15,31.16,190400.0,25.8566,25.8815,25.84,25.8483,190400.0
2010-09-01 15:25:00,31.15,31.17,31.13,31.17,84700.0,25.84,25.8566,25.8234,25.8566,84700.0
2010-09-01 15:30:00,31.16,31.19,31.14,31.17,115100.0,25.8483,25.8732,25.8317,25.8566,115100.0
2010-09-01 15:35:00,31.18,31.21,31.17,31.2,232700.0,25.8649,25.8898,25.8566,25.8815,232700.0
2010-09-01 15:40:00,31.19,31.25,31.19,31.24,163900.0,25.8732,25.923,25.8732,25.9147,163900.0
2010-09-01 15:45:00,31.25,31.28,31.21,31.22,298900.0,25.923,25.9478,25.8898,25.8981,298900.0
2010-09-01 15:50:00,31.23,31.23,31.18,31.19,182200.0,25.9064,25.9064,25.8649,25.8732,182200.0
2010-09-01 15:55:00,31.19,31.23,31.18,31.21,1105600.0,25.8732,25.9064,25.8649,25.8898,1105600.0
2010-09-02 09:30:00,31.3,31.48,31.29,31.48,384900.0,25.9644,26.1138,25.9561,26.1138,384900.0
2010-09-02 09:35:00,31.47,31.55,31.45,31.54,535800.0,26.1055,26.1718,26.0889,26.1635,535800.0
2010-09-02 09:40:00,31.54,31.54,31.45,31.45,455600.0,26.1635,26.1635,26.0889,26.0889,455600.0
2010-09-02 09:45:00,31.46,31.55,31.44,31.54,279800.0,26.0972,26.1718,26.0806,26.1635,279800.0
2010-09-02 09:50:00,31.54,31.56,31.5,31.51,140400.0,26.1635,26.1801,26.1303,26.1386,140400.0
2010-09-02 09:55:00,31.51,31.57,31.51,31.56,140300.0,26.1386,26.1884,26.1386,26.1801,140300.0
2010-09-02 10:00:00,31.56,31.67,31.56,31.59,981100.0,26.1801,26.2714,26.1801,26.205,981100.0
2010-09-02 10:05:00,31.61,31.64,31.59,31.59,98800.0,26.2216,26.2465,26.205,26.205,98800.0
2010-09-02 10:10:00,31.6,31.65,31.6,31.64,86700.0,26.2133,26.2548,26.2133,26.2465,86700.0
2010-09-02 10:15:00,31.64,31.64,31.57,31.59,155600.0,26.2465,26.2465,26.1884,26.205,155600.0
2010-09-02 10:20:00,31.59,31.64,31.57,31.63,224400.0,26.205,26.2465,26.1884,26.2382,224400.0
2010-09-02 10:25:00,31.63,31.67,31.63,31.67,62000.0,26.2382,26.2714,26.2382,26.2714,62000.0
2010-09-02 10:30:00,31.67,31.67,31.64,31.66,21700.0,26.2714,26.2714,26.2465,26.2631,21700.0
2010-09-02 10:35:00,31.65,31.7,31.65,31.7,36400.0,26.2548,26.2963,26.2548,26.2963,36400.0
2010-09-02 10:40:00,31.71,31.74,31.67,31.7,34100.0,26.3045,26.3294,26.2714,26.2963,34100.0
2010-09-02 10:45:00,31.71,31.72,31.68,31.72,25300.0,26.3045,26.3128,26.2797,26.3128,25300.0
2010-09-02 10:50:00,31.72,31.74,31.69,31.7,106200.0,26.3128,26.3294,26.288,26.2963,106200.0
2010-09-02 10:55:00,31.7,31.74,31.69,31.72,73800.0,26.2963,26.3294,26.288,26.3128,73800.0
2010-09-02 11:00:00,31.72,31.74,31.71,31.72,27300.0,26.3128,26.3294,26.3045,26.3128,27300.0
2010-09-02 11:05:00,31.72,31.73,31.67,31.68,35100.0,26.3128,26.3211,26.2714,26.2797,35100.0
2010-09-02 11:10:00,31.68,31.7,31.67,31.67,32800.0,26.2797,26.2963,26.2714,26.2714,32800.0
2010-09-02 11:15:00,31.67,31.68,31.65,31.68,51100.0,26.2714,26.2797,26.2548,26.2797,51100.0
2010-09-02 11:20:00,31.69,31.69,31.64,31.64,24900.0,26.288,26.288,26.2465,26.2465,24900.0
2010-09-02 11:25:00,31.64,31.64,31.61,31.63,67500.0,26.2465,26.2465,26.2216,26.2382,67500.0
2010-09-02 11:30:00,31.63,31.66,31.63,31.65,24600.0,26.2382,26.2631,26.2382,26.2548,24600.0
2010-09-02 11:35:00,31.65,31.65,31.63,31.64,37600.0,26.2548,26.2548,26.2382,26.2465,37600.0
2010-09-02 11:40:00,31.64,31.68,31.63,31.66,55800.0,26.2465,26.2797,26.2382,26.2631,55800.0
2010-09-02 11:45:00,31.66,31.67,31.64,31.65,25000.0,26.2631,26.2714,26.2465,26.2548,25000.0
2010-09-02 11:50:00,31.66,31.68,31.66,31.68,47600.0,26.2631,26.2797,26.2631,26.2797,47600.0
2010-09-02 11:55:00,31.68,31.69,31.64,31.64,58600.0,26.2797,26.288,26.2465,26.2465,58600.0
2010-09-02 12:00:00,31.64,31.64,31.62,31.63,9300.0,26.2465,26.2465,26.2299,26.2382,9300.0
2010-09-02 12:05:00,31.63,31.64,31.62,31.62,92600.0,26.2382,26.2465,26.2299,26.2299,92600.0
2010-09-02 12:10:00,31.63,31.67,31.62,31.67,55300.0,26.2382,26.2714,26.2299,26.2714,55300.0
2010-09-02 12:15:00,31.67,31.67,31.63,31.63,26700.0,26.2714,26.2714,26.2382,26.2382,26700.0
2010-09-02 12:20:00,31.63,31.66,31.63,31.64,17500.0,26.2382,26.2631,26.2382,26.2465,17500.0
2010-09-02 12:25:00,31.64,31.65,31.62,31.63,31200.0,26.2465,26.2548,26.2299,26.2382,31200.0
2010-09-02 12:30:00,31.62,31.64,31.62,31.63,37200.0,26.2299,26.2465,26.2299,26.2382,37200.0
2010-09-02 12:35:00,31.63,31.65,31.62,31.63,34100.0,26.2382,26.2548,26.2299,26.2382,34100.0
2010-09-02 12:40:00,31.64,31.65,31.61,31.61,22900.0,26.2465,26.2548,26.2216,26.2216,22900.0
2010-09-02 12:45:00,31.61,31.63,31.59,31.62,168600.0,26.2216,26.2382,26.205,26.2299,168600.0
2010-09-02 12:50:00,31.63,31.63,31.54,31.55,50700.0,26.2382,26.2382,26.1635,26.1718,50700.0
2010-09-02 12:55:00,31.54,31.57,31.54,31.55,55500.0,26.1635,26.1884,26.1635,26.1718,55500.0
2010-09-02 13:00:00,31.55,31.56,31.55,31.56,18800.0,26.1718,26.1801,26.1718,26.1801,18800.0
2010-09-02 13:05:00,31.56,31.57,31.54,31.55,30800.0,26.1801,26.1884,26.1635,26.1718,30800.0
2010-09-02 13:10:00,31.55,31.55,31.52,31.52,23600.0,26.1718,26.1718,26.1469,26.1469,23600.0
2010-09-02 13:15:00,31.52,31.57,31.52,31.55,25100.0,26.1469,26.1884,26.1469,26.1718,25100.0
2010-09-02 13:20:00,31.56,31.58,31.54,31.54,22500.0,26.1801,26.1967,26.1635,26.1635,22500.0
2010-09-02 13:25:00,31.53,31.55,31.53,31.53,24200.0,26.1552,26.1718,26.1552,26.1552,24200.0
2010-09-02 13:30:00,31.53,31.56,31.53,31.56,68300.0,26.1552,26.1801,26.1552,26.1801,68300.0
2010-09-02 13:35:00,31.57,31.58,31.56,31.57,28500.0,26.1884,26.1967,26.1801,26.1884,28500.0
2010-09-02 13:40:00,31.56,31.59,31.56,31.58,127900.0,26.1801,26.205,26.1801,26.1967,127900.0
2010-09-02 13:45:00,31.58,31.58,31.56,31.57,13200.0,26.1967,26.1967,26.1801,26.1884,13200.0
2010-09-02 13:50:00,31.57,31.6,31.56,31.6,25100.0,26.1884,26.2133,26.1801,26.2133,25100.0
2010-09-02 13:55:00,31.6,31.62,31.59,31.61,158100.0,26.2133,26.2299,26.205,26.2216,158100.0
2010-09-02 14:00:00,31.61,31.64,31.6,31.64,23100.0,26.2216,26.2465,26.2133,26.2465,23100.0
2010-09-02 14:05:00,31.64,31.67,31.63,31.67,193000.0,26.2465,26.2714,26.2382,26.2714,193000.0
2010-09-02 14:10:00,31.67,31.72,31.66,31.71,107900.0,26.2714,26.3128,26.2631,26.3045,107900.0
2010-09-02 14:15:00,31.72,31.72,31.68,31.72,17400.0,26.3128,26.3128,26.2797,26.3128,17400.0
2010-09-02 14:20:00,31.72,31.73,31.68,31.68,13400.0,26.3128,26.3211,26.2797,26.2797,13400.0
2010-09-02 14:25:00,31.68,31.7,31.67,31.67,50900.0,26.2797,26.2963,26.2714,26.2714,50900.0
2010-09-02 14:30:00,31.67,31.7,31.67,31.69,25800.0,26.2714,26.2963,26.2714,26.288,25800.0
2010-09-02 14:35:00,31.69,31.71,31.67,31.7,65700.0,26.288,26.3045,26.2714,26.2963,65700.0
2010-09-02 14:40:00,31.7,31.7,31.67,31.69,176500.0,26.2963,26.2963,26.2714,26.288,176500.0
2010-09-02 14:45:00,31.68,31.7,31.68,31.68,28300.0,26.2797,26.2963,26.2797,26.2797,28300.0
2010-09-02 14:50:00,31.68,31.7,31.67,31.69,83900.0,26.2797,26.2963,26.2714,26.288,83900.0
2010-09-02 14:55:00,31.69,31.71,31.68,31.7,31600.0,26.288,26.3045,26.2797,26.2963,31600.0
2010-09-02 15:00:00,31.7,31.7,31.67,31.69,24400.0,26.2963,26.2963,26.2714,26.288,24400.0
2010-09-02 15:05:00,31.7,31.73,31.69,31.72,45300.0,26.2963,26.3211,26.288,26.3128,45300.0
2010-09-02 15:10:00,31.73,31.74,31.7,31.72,59300.0,26.3211,26.3294,26.2963,26.3128,59300.0
2010-09-02 15:15:00,31.72,31.73,31.71,31.73,24700.0,26.3128,26.3211,26.3045,26.3211,24700.0
2010-09-02 15:20:00,31.73,31.76,31.72,31.73,116000.0,26.3211,26.346,26.3128,26.3211,116000.0
2010-09-02 15:25:00,31.73,31.75,31.71,31.75,68300.0,26.3211,26.3377,26.3045,26.3377,68300.0
2010-09-02 15:30:00,31.75,31.77,31.74,31.77,146400.0,26.3377,26.3543,26.3294,26.3543,146400.0
2010-09-02 15:35:00,31.76,31.8,31.76,31.78,375900.0,26.346,26.3792,26.346,26.3626,375900.0
2010-09-02 15:40:00,31.77,31.8,31.76,31.76,50600.0,26.3543,26.3792,26.346,26.346,50600.0
2010-09-02 15:45:00,31.77,31.82,31.76,31.81,248800.0,26.3543,26.3958,26.346,26.3875,248800.0
2010-09-02 15:50:00,31.8,31.81,31.78,31.79,150200.0,26.3792,26.3875,26.3626,26.3709,150200.0
2010-09-02 15:55:00,31.8,31.8,31.77,31.79,653900.0,26.3792,26.3792,26.3543,26.3709,653900.0
2010-09-03 09:30:00,32.14,32.25,32.11,32.25,368700.0,26.6612,26.7525,26.6364,26.7525,368700.0
2010-09-03 09:35:00,32.25,32.35,32.25,32.35,277900.0,26.7525,26.8355,26.7525,26.8355,277900.0
2010-09-03 09:40:00,32.36,32.4,32.33,32.33,209600.0,26.8437,26.8769,26.8189,26.8189,209600.0
2010-09-03 09:45:00,32.33,32.33,32.27,32.29,71700.0,26.8189,26.8189,26.7691,26.7857,71700.0
2010-09-03 09:50:00,32.29,32.32,32.28,32.31,62800.0,26.7857,26.8106,26.7774,26.8023,62800.0
2010-09-03 09:55:00,32.32,32.34,32.31,32.34,259600.0,26.8106,26.8272,26.8023,26.8272,259600.0
2010-09-03 10:00:00,32.33,32.33,32.2,32.25,448600.0,26.8189,26.8189,26.711,26.7525,448600.0
2010-09-03 10:05:00,32.25,32.25,32.13,32.13,476300.0,26.7525,26.7525,26.653,26.653,476300.0
2010-09-03 10:10:00,32.13,32.16,32.08,32.09,106600.0,26.653,26.6778,26.6115,26.6198,106600.0
2010-09-03 10:15:00,32.08,32.15,32.03,32.12,81100.0,26.6115,26.6695,26.57,26.6447,81100.0
2010-09-03 10:20:00,32.13,32.16,32.11,32.11,79000.0,26.653,26.6778,26.6364,26.6364,79000.0
2010-09-03 10:25:00,32.11,32.11,32.01,32.02,186200.0,26.6364,26.6364,26.5534,26.5617,186200.0
2010-09-03 10:30:00,32.02,32.02,31.94,31.99,67000.0,26.5617,26.5617,26.4953,26.5368,67000.0
2010-09-03 10:35:00,31.99,32.05,31.96,32.05,113200.0,26.5368,26.5866,26.5119,26.5866,113200.0
2010-09-03 10:40:00,32.04,32.08,32.03,32.08,39300.0,26.5783,26.6115,26.57,26.6115,39300.0
2010-09-03 10:45:00,32.08,32.09,32.04,32.04,13800.0,26.6115,26.6198,26.5783,26.5783,13800.0
2010-09-03 10:50:00,32.03,32.03,31.96,31.96,110500.0,26.57,26.57,26.5119,26.5119,110500.0
2010-09-03 10:55:00,31.96,31.98,31.9,31.96,421000.0,26.5119,26.5285,26.4622,26.5119,421000.0
2010-09-03 11:00:00,31.96,31.96,31.93,31.94,59100.0,26.5119,26.5119,26.487,26.4953,59100.0
2010-09-03 11:05:00,31.95,32.01,31.95,32.01,83400.0,26.5036,26.5534,26.5036,26.5534,83400.0
2010-09-03 11:10:00,32.01,32.03,31.99,32.03,72000.0,26.5534,26.57,26.5368,26.57,72000.0
2010-09-03 11:15:00,32.03,32.07,32.02,32.06,73200.0,26.57,26.6032,26.5617,26.5949,73200.0
2010-09-03 11:20:00,32.05,32.05,32.02,32.03,19400.0,26.5866,26.5866,26.5617,26.57,19400.0
2010-09-03 11:25:00,32.03,32.05,32.01,32.01,44600.0,26.57,26.5866,26.5534,26.5534,44600.0
2010-09-03 11:30:00,32.01,32.02,32.0,32.01,25700.0,26.5534,26.5617,26.5451,26.5534,25700.0
2010-09-03 11:35:00,32.01,32.01,31.98,32.01,45500.0,26.5534,26.5534,26.5285,26.5534,45500.0
2010-09-03 11:40:00,32.02,32.05,32.02,32.05,56600.0,26.5617,26.5866,26.5617,26.5866,56600.0
2010-09-03 11:45:00,32.04,32.06,32.03,32.03,35000.0,26.5783,26.5949,26.57,26.57,35000.0
2010-09-03 11:50:00,32.02,32.03,31.98,32.01,24700.0,26.5617,26.57,26.5285,26.5534,24700.0
2010-09-03 11:55:00,32.03,32.06,32.03,32.04,87300.0,26.57,26.5949,26.57,26.5783,87300.0
2010-09-03 12:00:00,32.03,32.06,32.02,32.06,171400.0,26.57,26.5949,26.5617,26.5949,171400.0
2010-09-03 12:05:00,32.06,32.07,32.05,32.07,10000.0,26.5949,26.6032,26.5866,26.6032,10000.0
2010-09-03 12:10:00,32.06,32.09,32.06,32.08,14400.0,26.5949,26.6198,26.5949,26.6115,14400.0
2010-09-03 12:15:00,32.08,32.08,32.05,32.06,2600.0,26.6115,26.6115,26.5866,26.5949,2600.0
2010-09-03 12:20:00,32.07,32.08,32.07,32.08,2500.0,26.6032,26.6115,26.6032,26.6115,2500.0
2010-09-03 12:25:00,32.07,32.08,32.06,32.08,6200.0,26.6032,26.6115,26.5949,26.6115,6200.0
2010-09-03 12:30:00,32.07,32.09,32.07,32.09,2500.0,26.6032,26.6198,26.6032,26.6198,2500.0
2010-09-03 12:35:00,32.09,32.13,32.09,32.1,101700.0,26.6198,26.653,26.6198,26.6281,101700.0
2010-09-03 12:40:00,32.11,32.13,32.1,32.12,15800.0,26.6364,26.653,26.6281,26.6447,15800.0
2010-09-03 12:45:00,32.12,32.12,32.1,32.11,10600.0,26.6447,26.6447,26.6281,26.6364,10600.0
2010-09-03 12:50:00,32.11,32.14,32.11,32.14,28200.0,26.6364,26.6612,26.6364,26.6612,28200.0
2010-09-03 12:55:00,32.14,32.19,32.14,32.16,208600.0,26.6612,26.7027,26.6612,26.6778,208600.0
2010-09-03 13:00:00,32.17,32.21,32.17,32.18,11000.0,26.6861,26.7193,26.6861,26.6944,11000.0
2010-09-03 13:05:00,32.18,32.19,32.16,32.18,11200.0,26.6944,26.7027,26.6778,26.6944,11200.0
2010-09-03 13:10:00,32.17,32.19,32.16,32.18,21800.0,26.6861,26.7027,26.6778,26.6944,21800.0
2010-09-03 13:15:00,32.19,32.2,32.18,32.2,34500.0,26.7027,26.711,26.6944,26.711,34500.0
2010-09-03 13:20:00,32.19,32.2,32.18,32.19,77500.0,26.7027,26.711,26.6944,26.7027,77500.0
2010-09-03 13:25:00,32.19,32.2,32.17,32.17,261500.0,26.7027,26.711,26.6861,26.6861,261500.0
2010-09-03 13:30:00,32.17,32.2,32.16,32.18,217600.0,26.6861,26.711,26.6778,26.6944,217600.0
2010-09-03 13:35:00,32.18,32.24,32.18,32.24,58300.0,26.6944,26.7442,26.6944,26.7442,58300.0
2010-09-03 13:40:00,32.24,32.24,32.22,32.22,11100.0,26.7442,26.7442,26.7276,26.7276,11100.0
2010-09-03 13:45:00,32.23,32.23,32.21,32.23,12400.0,26.7359,26.7359,26.7193,26.7359,12400.0
2010-09-03 13:50:00,32.23,32.25,32.23,32.24,13800.0,26.7359,26.7525,26.7359,26.7442,13800.0
2010-09-03 13:55:00,32.25,32.26,32.25,32.26,73500.0,26.7525,26.7608,26.7525,26.7608,73500.0
2010-09-03 14:00:00,32.25,32.25,32.23,32.23,30900.0,26.7525,26.7525,26.7359,26.7359,30900.0
2010-09-03 14:05:00,32.23,32.24,32.22,32.23,7200.0,26.7359,26.7442,26.7276,26.7359,7200.0
2010-09-03 14:10:00,32.22,32.22,32.19,32.2,183100.0,26.7276,26.7276,26.7027,26.711,183100.0
2010-09-03 14:15:00,32.19,32.22,32.19,32.22,16800.0,26.7027,26.7276,26.7027,26.7276,16800.0
2010-09-03 14:20:00,32.22,32.22,32.2,32.22,11700.0,26.7276,26.7276,26.711,26.7276,11700.0
2010-09-03 14:25:00,32.23,32.24,32.21,32.21,20400.0,26.7359,26.7442,26.7193,26.7193,20400.0
2010-09-03 14:30:00,32.21,32.23,32.21,32.23,34600.0,26.7193,26.7359,26.7193,26.7359,34600.0
2010-09-03 14:35:00,32.23,32.24,32.19,32.19,62600.0,26.7359,26.7442,26.7027,26.7027,62600.0
2010-09-03 14:40:00,32.19,32.21,32.17,32.19,20300.0,26.7027,26.7193,26.6861,26.7027,20300.0
2010-09-03 14:45:00,32.19,32.19,32.13,32.13,75400.0,26.7027,26.7027,26.653,26.653,75400.0
2010-09-03 14:50:00,32.14,32.16,32.14,32.16,17800.0,26.6612,26.6778,26.6612,26.6778,17800.0
2010-09-03 14:55:00,32.16,32.16,32.12,32.12,173500.0,26.6778,26.6778,26.6447,26.6447,173500.0
2010-09-03 15:00:00,32.12,32.15,32.11,32.13,79200.0,26.6447,26.6695,26.6364,26.653,79200.0
2010-09-03 15:05:00,32.13,32.15,32.11,32.15,19700.0,26.653,26.6695,26.6364,26.6695,19700.0
2010-09-03 15:10:00,32.15,32.17,32.15,32.16,26000.0,26.6695,26.6861,26.6695,26.6778,26000.0
2010-09-03 15:15:00,32.16,32.18,32.15,32.18,23700.0,26.6778,26.6944,26.6695,26.6944,23700.0
2010-09-03 15:20:00,32.17,32.21,32.17,32.19,67000.0,26.6861,26.7193,26.6861,26.7027,67000.0
2010-09-03 15:25:00,32.19,32.22,32.19,32.21,29000.0,26.7027,26.7276,26.7027,26.7193,29000.0
2010-09-03 15:30:00,32.21,32.23,32.16,32.17,24100.0,26.7193,26.7359,26.6778,26.6861,24100.0
2010-09-03 15:35:00,32.16,32.19,32.15,32.17,47300.0,26.6778,26.7027,26.6695,26.6861,47300.0
2010-09-03 15:40:00,32.17,32.25,32.17,32.25,135400.0,26.6861,26.7525,26.6861,26.7525,135400.0
2010-09-03 15:45:00,32.25,32.27,32.23,32.25,140300.0,26.7525,26.7691,26.7359,26.7525,140300.0
2010-09-03 15:50:00,32.25,32.26,32.21,32.21,157500.0,26.7525,26.7608,26.7193,26.7193,157500.0
2010-09-03 15:55:00,32.21,32.29,32.21,32.29,575300.0,26.7193,26.7857,26.7193,26.7857,575300.0
2010-09-07 09:30:00,32.09,32.11,32.05,32.06,130200.0,26.6198,26.6364,26.5866,26.5949,130200.0
2010-09-07 09:35:00,32.06,32.11,32.04,32.09,21800.0,26.5949,26.6364,26.5783,26.6198,21800.0
2010-09-07 09:40:00,32.09,32.15,32.08,32.14,120900.0,26.6198,26.6695,26.6115,26.6612,120900.0
2010-09-07 09:45:00,32.13,32.15,32.07,32.08,175300.0,26.653,26.6695,26.6032,26.6115,175300.0
2010-09-07 09:50:00,32.09,32.1,32.0,32.03,373300.0,26.6198,26.6281,26.5451,26.57,373300.0
2010-09-07 09:55:00,32.03,32.04,31.9,31.91,60200.0,26.57,26.5783,26.4622,26.4705,60200.0
2010-09-07 10:00:00,31.91,31.93,31.88,31.93,55700.0,26.4705,26.487,26.4456,26.487,55700.0
2010-09-07 10:05:00,31.93,31.96,31.9,31.95,28300.0,26.487,26.5119,26.4622,26.5036,28300.0
2010-09-07 10:10:00,31.95,31.95,31.91,31.95,70500.0,26.5036,26.5036,26.4705,26.5036,70500.0
2010-09-07 10:15:00,31.95,31.95,31.89,31.92,46500.0,26.5036,26.5036,26.4539,26.4788,46500.0
2010-09-07 10:20:00,31.91,31.91,31.84,31.9,23200.0,26.4705,26.4705,26.4124,26.4622,23200.0
2010-09-07 10:25:00,31.9,31.93,31.88,31.92,57200.0,26.4622,26.487,26.4456,26.4788,57200.0
2010-09-07 10:30:00,31.92,31.92,31.88,31.89,89300.0,26.4788,26.4788,26.4456,26.4539,89300.0
2010-09-07 10:35:00,31.88,31.9,31.85,31.9,38900.0,26.4456,26.4622,26.4207,26.4622,38900.0
2010-09-07 10:40:00,31.91,31.96,31.91,31.94,14100.0,26.4705,26.5119,26.4705,26.4953,14100.0
2010-09-07 10:45:00,31.94,31.95,31.92,31.92,9100.0,26.4953,26.5036,26.4788,26.4788,9100.0
2010-09-07 10:50:00,31.92,31.95,31.87,31.88,34400.0,26.4788,26.5036,26.4373,26.4456,34400.0
2010-09-07 10:55:00,31.88,31.95,31.88,31.92,24900.0,26.4456,26.5036,26.4456,26.4788,24900.0
2010-09-07 11:00:00,31.92,31.95,31.91,31.91,13300.0,26.4788,26.5036,26.4705,26.4705,13300.0
2010-09-07 11:05:00,31.91,31.92,31.87,31.9,12200.0,26.4705,26.4788,26.4373,26.4622,12200.0
2010-09-07 11:10:00,31.91,31.92,31.86,31.89,11100.0,26.4705,26.4788,26.429,26.4539,11100.0
2010-09-07 11:15:00,31.89,31.9,31.87,31.9,22500.0,26.4539,26.4622,26.4373,26.4622,22500.0
2010-09-07 11:20:00,31.89,31.95,31.89,31.92,18900.0,26.4539,26.5036,26.4539,26.4788,18900.0
2010-09-07 11:25:00,31.93,31.94,31.91,31.94,49300.0,26.487,26.4953,26.4705,26.4953,49300.0
2010-09-07 11:30:00,31.93,31.96,31.9,31.9,136800.0,26.487,26.5119,26.4622,26.4622,136800.0
2010-09-07 11:35:00,31.89,31.9,31.89,31.9,8300.0,26.4539,26.4622,26.4539,26.4622,8300.0
2010-09-07 11:40:00,31.9,31.92,31.89,31.92,9800.0,26.4622,26.4788,26.4539,26.4788,9800.0
2010-09-07 11:45:00,31.92,31.92,31.9,31.91,129300.0,26.4788,26.4788,26.4622,26.4705,129300.0
2010-09-07 11:50:00,31.91,31.91,31.85,31.85,15700.0,26.4705,26.4705,26.4207,26.4207,15700.0
2010-09-07 11:55:00,31.86,31.96,31.86,31.95,187600.0,26.429,26.5119,26.429,26.5036,187600.0
2010-09-07 12:00:00,31.94,31.95,31.93,31.95,9700.0,26.4953,26.5036,26.487,26.5036,9700.0
2010-09-07 12:05:00,31.95,31.98,31.95,31.97,23900.0,26.5036,26.5285,26.5036,26.5202,23900.0
2010-09-07 12:10:00,31.97,31.98,31.94,31.94,56600.0,26.5202,26.5285,26.4953,26.4953,56600.0
2010-09-07 12:15:00,31.94,31.94,31.93,31.93,9500.0,26.4953,26.4953,26.487,26.487,9500.0
2010-09-07 12:20:00,31.93,31.95,31.9,31.9,18600.0,26.487,26.5036,26.4622,26.4622,18600.0
2010-09-07 12:25:00,31.9,31.92,31.88,31.91,24300.0,26.4622,26.4788,26.4456,26.4705,24300.0
2010-09-07 12:30:00,31.9,31.9,31.85,31.87,60200.0,26.4622,26.4622,26.4207,26.4373,60200.0
2010-09-07 12:35:00,31.88,31.88,31.85,31.85,6600.0,26.4456,26.4456,26.4207,26.4207,6600.0
2010-09-07 12:40:00,31.85,31.89,31.85,31.88,7800.0,26.4207,26.4539,26.4207,26.4456,7800.0
2010-09-07 12:45:00,31.88,31.89,31.86,31.86,41600.0,26.4456,26.4539,26.429,26.429,41600.0
2010-09-07 12:50:00,31.86,31.87,31.84,31.87,9100.0,26.429,26.4373,26.4124,26.4373,9100.0
2010-09-07 12:55:00,31.87,31.87,31.85,31.87,20800.0,26.4373,26.4373,26.4207,26.4373,20800.0
2010-09-07 13:00:00,31.87,31.88,31.84,31.85,16200.0,26.4373,26.4456,26.4124,26.4207,16200.0
2010-09-07 13:05:00,31.85,31.85,31.83,31.85,18500.0,26.4207,26.4207,26.4041,26.4207,18500.0
2010-09-07 13:10:00,31.86,31.87,31.85,31.87,13500.0,26.429,26.4373,26.4207,26.4373,13500.0
2010-09-07 13:15:00,31.87,31.89,31.87,31.87,23400.0,26.4373,26.4539,26.4373,26.4373,23400.0
2010-09-07 13:20:00,31.86,31.87,31.82,31.86,13800.0,26.429,26.4373,26.3958,26.429,13800.0
2010-09-07 13:25:00,31.84,31.86,31.83,31.85,47300.0,26.4124,26.429,26.4041,26.4207,47300.0
2010-09-07 13:30:00,31.84,31.89,31.84,31.89,12700.0,26.4124,26.4539,26.4124,26.4539,12700.0
2010-09-07 13:35:00,31.89,31.89,31.87,31.87,29100.0,26.4539,26.4539,26.4373,26.4373,29100.0
2010-09-07 13:40:00,31.86,31.89,31.85,31.85,11300.0,26.429,26.4539,26.4207,26.4207,11300.0
2010-09-07 13:45:00,31.84,31.87,31.84,31.86,25900.0,26.4124,26.4373,26.4124,26.429,25900.0
2010-09-07 13:50:00,31.87,31.88,31.87,31.87,10700.0,26.4373,26.4456,26.4373,26.4373,10700.0
2010-09-07 13:55:00,31.87,31.91,31.87,31.9,33100.0,26.4373,26.4705,26.4373,26.4622,33100.0
2010-09-07 14:00:00,31.9,31.91,31.88,31.89,7000.0,26.4622,26.4705,26.4456,26.4539,7000.0
2010-09-07 14:05:00,31.89,31.9,31.86,31.87,14900.0,26.4539,26.4622,26.429,26.4373,14900.0
2010-09-07 14:10:00,31.87,31.89,31.87,31.89,12700.0,26.4373,26.4539,26.4373,26.4539,12700.0
2010-09-07 14:15:00,31.89,31.93,31.88,31.89,16200.0,26.4539,26.487,26.4456,26.4539,16200.0
2010-09-07 14:20:00,31.88,31.9,31.88,31.89,112900.0,26.4456,26.4622,26.4456,26.4539,112900.0
2010-09-07 14:25:00,31.89,31.9,31.86,31.87,57900.0,26.4539,26.4622,26.429,26.4373,57900.0
2010-09-07 14:30:00,31.87,31.87,31.83,31.83,11900.0,26.4373,26.4373,26.4041,26.4041,11900.0
2010-09-07 14:35:00,31.83,31.84,31.78,31.78,73700.0,26.4041,26.4124,26.3626,26.3626,73700.0
2010-09-07 14:40:00,31.78,31.8,31.77,31.78,80900.0,26.3626,26.3792,26.3543,26.3626,80900.0
2010-09-07 14:45:00,31.78,31.8,31.78,31.8,8900.0,26.3626,26.3792,26.3626,26.3792,8900.0
2010-09-07 14:50:00,31.79,31.81,31.79,31.79,15700.0,26.3709,26.3875,26.3709,26.3709,15700.0
2010-09-07 14:55:00,31.78,31.78,31.7,31.73,89500.0,26.3626,26.3626,26.2963,26.3211,89500.0
2010-09-07 15:00:00,31.73,31.76,31.7,31.76,36900.0,26.3211,26.346,26.2963,26.346,36900.0
2010-09-07 15:05:00,31.75,31.75,31.7,31.73,26300.0,26.3377,26.3377,26.2963,26.3211,26300.0
2010-09-07 15:10:00,31.72,31.76,31.72,31.75,34900.0,26.3128,26.346,26.3128,26.3377,34900.0
2010-09-07 15:15:00,31.74,31.77,31.73,31.76,127200.0,26.3294,26.3543,26.3211,26.346,127200.0
2010-09-07 15:20:00,31.76,31.77,31.73,31.74,50000.0,26.346,26.3543,26.3211,26.3294,50000.0
2010-09-07 15:25:00,31.73,31.76,31.7,31.76,108900.0,26.3211,26.346,26.2963,26.346,108900.0
2010-09-07 15:30:00,31.77,31.78,31.75,31.78,106900.0,26.3543,26.3626,26.3377,26.3626,106900.0
2010-09-07 15:35:00,31.77,31.83,31.77,31.82,101900.0,26.3543,26.4041,26.3543,26.3958,101900.0
2010-09-07 15:40:00,31.82,31.84,31.81,31.81,58900.0,26.3958,26.4124,26.3875,26.3875,58900.0
2010-09-07 15:45:00,31.81,31.83,31.8,31.8,203300.0,26.3875,26.4041,26.3792,26.3792,203300.0
2010-09-07 15:50:00,31.79,31.8,31.71,31.71,136900.0,26.3709,26.3792,26.3045,26.3045,136900.0
2010-09-07 15:55:00,31.71,31.77,31.71,31.76,598100.0,26.3045,26.3543,26.3045,26.346,598100.0
2010-09-08 09:30:00,31.8,31.88,31.8,31.85,36400.0,26.3792,26.4456,26.3792,26.4207,36400.0
2010-09-08 09:35:00,31.84,31.88,31.79,31.86,58600.0,26.4124,26.4456,26.3709,26.429,58600.0
2010-09-08 09:40:00,31.87,31.99,31.87,31.99,49700.0,26.4373,26.5368,26.4373,26.5368,49700.0
2010-09-08 09:45:00,31.99,32.0,31.95,31.96,27800.0,26.5368,26.5451,26.5036,26.5119,27800.0
2010-09-08 09:50:00,31.95,31.95,31.87,31.9,81100.0,26.5036,26.5036,26.4373,26.4622,81100.0
2010-09-08 09:55:00,31.91,31.96,31.9,31.95,22500.0,26.4705,26.5119,26.4622,26.5036,22500.0
2010-09-08 10:00:00,31.95,32.0,31.95,31.99,44200.0,26.5036,26.5451,26.5036,26.5368,44200.0
2010-09-08 10:05:00,32.0,32.01,31.91,31.93,77100.0,26.5451,26.5534,26.4705,26.487,77100.0
2010-09-08 10:10:00,31.94,32.0,31.93,32.0,79600.0,26.4953,26.5451,26.487,26.5451,79600.0
2010-09-08 10:15:00,31.99,32.01,31.93,31.93,30400.0,26.5368,26.5534,26.487,26.487,30400.0
2010-09-08 10:20:00,31.94,31.98,31.94,31.98,60800.0,26.4953,26.5285,26.4953,26.5285,60800.0
2010-09-08 10:25:00,31.98,32.03,31.98,31.98,27100.0,26.5285,26.57,26.5285,26.5285,27100.0
2010-09-08 10:30:00,31.98,32.04,31.97,32.02,168700.0,26.5285,26.5783,26.5202,26.5617,168700.0
2010-09-08 10:35:00,32.02,32.08,32.02,32.07,53300.0,26.5617,26.6115,26.5617,26.6032,53300.0
2010-09-08 10:40:00,32.07,32.09,32.06,32.07,19900.0,26.6032,26.6198,26.5949,26.6032,19900.0
2010-09-08 10:45:00,32.07,32.08,32.05,32.05,30400.0,26.6032,26.6115,26.5866,26.5866,30400.0
2010-09-08 10:50:00,32.05,32.05,32.03,32.05,299000.0,26.5866,26.5866,26.57,26.5866,299000.0
2010-09-08 10:55:00,32.04,32.05,32.02,32.02,22800.0,26.5783,26.5866,26.5617,26.5617,22800.0
2010-09-08 11:00:00,32.02,32.08,32.02,32.06,48400.0,26.5617,26.6115,26.5617,26.5949,48400.0
2010-09-08 11:05:00,32.07,32.08,32.06,32.06,34000.0,26.6032,26.6115,26.5949,26.5949,34000.0
2010-09-08 11:10:00,32.06,32.08,32.05,32.06,11500.0,26.5949,26.6115,26.5866,26.5949,11500.0
2010-09-08 11:15:00,32.06,32.07,32.05,32.06,16000.0,26.5949,26.6032,26.5866,26.5949,16000.0
2010-09-08 11:20:00,32.06,32.06,32.04,32.05,38500.0,26.5949,26.5949,26.5783,26.5866,38500.0
2010-09-08 11:25:00,32.05,32.06,32.05,32.06,27300.0,26.5866,26.5949,26.5866,26.5949,27300.0
2010-09-08 11:30:00,32.06,32.07,32.05,32.06,46400.0,26.5949,26.6032,26.5866,26.5949,46400.0
2010-09-08 11:35:00,32.05,32.05,32.0,32.0,14100.0,26.5866,26.5866,26.5451,26.5451,14100.0
2010-09-08 11:40:00,31.99,32.0,31.98,31.98,21300.0,26.5368,26.5451,26.5285,26.5285,21300.0
2010-09-08 11:45:00,31.98,32.01,31.98,32.01,81400.0,26.5285,26.5534,26.5285,26.5534,81400.0
2010-09-08 11:50:00,32.0,32.01,31.98,31.98,7500.0,26.5451,26.5534,26.5285,26.5285,7500.0
2010-09-08 11:55:00,31.97,31.99,31.96,31.98,40600.0,26.5202,26.5368,26.5119,26.5285,40600.0
2010-09-08 12:00:00,31.99,32.01,31.99,32.01,12900.0,26.5368,26.5534,26.5368,26.5534,12900.0
2010-09-08 12:05:00,32.0,32.01,31.99,32.01,63800.0,26.5451,26.5534,26.5368,26.5534,63800.0
2010-09-08 12:10:00,32.02,32.02,32.0,32.01,28400.0,26.5617,26.5617,26.5451,26.5534,28400.0
2010-09-08 12:15:00,32.01,32.03,32.01,32.02,7700.0,26.5534,26.57,26.5534,26.5617,7700.0
2010-09-08 12:20:00,32.02,32.05,32.02,32.05,10000.0,26.5617,26.5866,26.5617,26.5866,10000.0
2010-09-08 12:25:00,32.05,32.08,32.05,32.08,31100.0,26.5866,26.6115,26.5866,26.6115,31100.0
2010-09-08 12:30:00,32.08,32.08,32.04,32.05,10900.0,26.6115,26.6115,26.5783,26.5866,10900.0
2010-09-08 12:35:00,32.05,32.08,32.05,32.08,4700.0,26.5866,26.6115,26.5866,26.6115,4700.0
2010-09-08 12:40:00,32.08,32.11,32.08,32.1,21700.0,26.6115,26.6364,26.6115,26.6281,21700.0
2010-09-08 12:45:00,32.1,32.13,32.1,32.1,15900.0,26.6281,26.653,26.6281,26.6281,15900.0
2010-09-08 12:50:00,32.09,32.11,32.09,32.09,15500.0,26.6198,26.6364,26.6198,26.6198,15500.0
2010-09-08 12:55:00,32.09,32.09,32.08,32.08,7400.0,26.6198,26.6198,26.6115,26.6115,7400.0
2010-09-08 13:00:00,32.09,32.09,32.07,32.07,18900.0,26.6198,26.6198,26.6032,26.6032,18900.0
2010-09-08 13:05:00,32.06,32.06,32.03,32.04,12100.0,26.5949,26.5949,26.57,26.5783,12100.0
2010-09-08 13:10:00,32.05,32.05,32.04,32.04,48400.0,26.5866,26.5866,26.5783,26.5783,48400.0
2010-09-08 13:15:00,32.05,32.05,32.03,32.03,9700.0,26.5866,26.5866,26.57,26.57,9700.0
2010-09-08 13:20:00,32.03,32.06,32.03,32.06,55200.0,26.57,26.5949,26.57,26.5949,55200.0
2010-09-08 13:25:00,32.06,32.07,32.04,32.05,22800.0,26.5949,26.6032,26.5783,26.5866,22800.0
2010-09-08 13:30:00,32.06,32.07,32.04,32.05,15700.0,26.5949,26.6032,26.5783,26.5866,15700.0
2010-09-08 13:35:00,32.05,32.05,32.01,32.01,9900.0,26.5866,26.5866,26.5534,26.5534,9900.0
2010-09-08 13:40:00,32.01,32.01,31.93,31.93,146700.0,26.5534,26.5534,26.487,26.487,146700.0
2010-09-08 13:45:00,31.93,31.95,31.91,31.94,88300.0,26.487,26.5036,26.4705,26.4953,88300.0
2010-09-08 13:50:00,31.95,31.96,31.92,31.93,28200.0,26.5036,26.5119,26.4788,26.487,28200.0
2010-09-08 13:55:00,31.94,31.96,31.91,31.96,53800.0,26.4953,26.5119,26.4705,26.5119,53800.0
2010-09-08 14:00:00,31.95,31.95,31.88,31.89,293400.0,26.5036,26.5036,26.4456,26.4539,293400.0
2010-09-08 14:05:00,31.9,31.93,31.88,31.9,57600.0,26.4622,26.487,26.4456,26.4622,57600.0
2010-09-08 14:10:00,31.91,31.94,31.88,31.94,58100.0,26.4705,26.4953,26.4456,26.4953,58100.0
2010-09-08 14:15:00,31.94,31.97,31.92,31.96,33000.0,26.4953,26.5202,26.4788,26.5119,33000.0
2010-09-08 14:20:00,31.96,31.99,31.96,31.99,67500.0,26.5119,26.5368,26.5119,26.5368,67500.0
2010-09-08 14:25:00,31.98,32.0,31.97,31.98,18900.0,26.5285,26.5451,26.5202,26.5285,18900.0
2010-09-08 14:30:00,31.98,32.01,31.97,31.97,34700.0,26.5285,26.5534,26.5202,26.5202,34700.0
2010-09-08 14:35:00,31.98,31.99,31.97,31.97,12100.0,26.5285,26.5368,26.5202,26.5202,12100.0
2010-09-08 14:40:00,31.98,32.03,31.97,32.03,54500.0,26.5285,26.57,26.5202,26.57,54500.0
2010-09-08 14:45:00,32.02,32.03,32.02,32.02,7800.0,26.5617,26.57,26.5617,26.5617,7800.0
2010-09-08 14:50:00,32.03,32.03,32.01,32.02,30300.0,26.57,26.57,26.5534,26.5617,30300.0
2010-09-08 14:55:00,32.01,32.02,32.0,32.0,35000.0,26.5534,26.5617,26.5451,26.5451,35000.0
2010-09-08 15:00:00,32.01,32.06,32.01,32.06,38400.0,26.5534,26.5949,26.5534,26.5949,38400.0
2010-09-08 15:05:00,32.06,32.08,32.05,32.06,131400.0,26.5949,26.6115,26.5866,26.5949,131400.0
2010-09-08 15:10:00,32.06,32.06,32.02,32.04,32700.0,26.5949,26.5949,26.5617,26.5783,32700.0
2010-09-08 15:15:00,32.04,32.07,32.03,32.03,30700.0,26.5783,26.6032,26.57,26.57,30700.0
2010-09-08 15:20:00,32.02,32.06,31.99,31.99,27200.0,26.5617,26.5949,26.5368,26.5368,27200.0
2010-09-08 15:25:00,31.99,32.03,31.99,31.99,27100.0,26.5368,26.57,26.5368,26.5368,27100.0
2010-09-08 15:30:00,31.99,32.02,31.97,32.02,35100.0,26.5368,26.5617,26.5202,26.5617,35100.0
2010-09-08 15:35:00,32.01,32.06,32.01,32.04,47300.0,26.5534,26.5949,26.5534,26.5783,47300.0
2010-09-08 15:40:00,32.03,32.04,31.95,31.97,65700.0,26.57,26.5783,26.5036,26.5202,65700.0
2010-09-08 15:45:00,31.96,31.98,31.92,31.94,127600.0,26.5119,26.5285,26.4788,26.4953,127600.0
2010-09-08 15:50:00,31.93,31.97,31.92,31.94,123500.0,26.487,26.5202,26.4788,26.4953,123500.0
2010-09-08 15:55:00,31.94,31.99,31.93,31.99,486100.0,26.4953,26.5368,26.487,26.5368,486100.0
2010-09-09 09:30:00,32.26,32.3,32.22,32.22,137000.0,26.7608,26.794,26.7276,26.7276,137000.0
2010-09-09 09:35:00,32.22,32.25,32.19,32.25,209400.0,26.7276,26.7525,26.7027,26.7525,209400.0
2010-09-09 09:40:00,32.25,32.25,32.15,32.16,128400.0,26.7525,26.7525,26.6695,26.6778,128400.0
2010-09-09 09:45:00,32.15,32.15,32.09,32.09,56700.0,26.6695,26.6695,26.6198,26.6198,56700.0
2010-09-09 09:50:00,32.09,32.18,32.09,32.17,45200.0,26.6198,26.6944,26.6198,26.6861,45200.0
2010-09-09 09:55:00,32.18,32.2,32.17,32.2,22500.0,26.6944,26.711,26.6861,26.711,22500.0
2010-09-09 10:00:00,32.2,32.2,32.15,32.16,35800.0,26.711,26.711,26.6695,26.6778,35800.0
2010-09-09 10:05:00,32.17,32.18,32.13,32.13,20000.0,26.6861,26.6944,26.653,26.653,20000.0
2010-09-09 10:10:00,32.13,32.15,32.07,32.08,58900.0,26.653,26.6695,26.6032,26.6115,58900.0
2010-09-09 10:15:00,32.08,32.09,32.04,32.07,54500.0,26.6115,26.6198,26.5783,26.6032,54500.0
2010-09-09 10:20:00,32.07,32.11,32.07,32.1,25600.0,26.6032,26.6364,26.6032,26.6281,25600.0
2010-09-09 10:25:00,32.11,32.11,32.07,32.1,67000.0,26.6364,26.6364,26.6032,26.6281,67000.0
2010-09-09 10:30:00,32.11,32.11,32.03,32.03,27600.0,26.6364,26.6364,26.57,26.57,27600.0
2010-09-09 10:35:00,32.04,32.05,32.02,32.05,27900.0,26.5783,26.5866,26.5617,26.5866,27900.0
2010-09-09 10:40:00,32.06,32.06,32.03,32.04,46100.0,26.5949,26.5949,26.57,26.5783,46100.0
2010-09-09 10:45:00,32.04,32.07,32.04,32.07,12800.0,26.5783,26.6032,26.5783,26.6032,12800.0
2010-09-09 10:50:00,32.07,32.08,32.04,32.04,12900.0,26.6032,26.6115,26.5783,26.5783,12900.0
2010-09-09 10:55:00,32.03,32.05,31.99,31.99,28700.0,26.57,26.5866,26.5368,26.5368,28700.0
2010-09-09 11:00:00,31.99,32.04,31.99,32.02,20100.0,26.5368,26.5783,26.5368,26.5617,20100.0
2010-09-09 11:05:00,32.03,32.06,32.03,32.06,593000.0,26.57,26.5949,26.57,26.5949,593000.0
2010-09-09 11:10:00,32.06,32.1,32.06,32.1,91500.0,26.5949,26.6281,26.5949,26.6281,91500.0
2010-09-09 11:15:00,32.1,32.13,32.1,32.11,28000.0,26.6281,26.653,26.6281,26.6364,28000.0
2010-09-09 11:20:00,32.1,32.12,32.1,32.12,8400.0,26.6281,26.6447,26.6281,26.6447,8400.0
2010-09-09 11:25:00,32.13,32.17,32.13,32.16,22300.0,26.653,26.6861,26.653,26.6778,22300.0
2010-09-09 11:30:00,32.16,32.19,32.14,32.19,17700.0,26.6778,26.7027,26.6612,26.7027,17700.0
2010-09-09 11:35:00,32.18,32.19,32.17,32.18,5600.0,26.6944,26.7027,26.6861,26.6944,5600.0
2010-09-09 11:40:00,32.18,32.18,32.18,32.18,40400.0,26.6944,26.6944,26.6944,26.6944,40400.0
2010-09-09 11:45:00,32.18,32.18,32.16,32.16,5000.0,26.6944,26.6944,26.6778,26.6778,5000.0
2010-09-09 11:50:00,32.17,32.17,32.14,32.15,24500.0,26.6861,26.6861,26.6612,26.6695,24500.0
2010-09-09 11:55:00,32.15,32.15,32.14,32.14,17200.0,26.6695,26.6695,26.6612,26.6612,17200.0
2010-09-09 12:00:00,32.14,32.17,32.14,32.17,19300.0,26.6612,26.6861,26.6612,26.6861,19300.0
2010-09-09 12:05:00,32.17,32.17,32.15,32.16,5700.0,26.6861,26.6861,26.6695,26.6778,5700.0
2010-09-09 12:10:00,32.16,32.17,32.15,32.16,8100.0,26.6778,26.6861,26.6695,26.6778,8100.0
2010-09-09 12:15:00,32.16,32.16,32.14,32.14,8500.0,26.6778,26.6778,26.6612,26.6612,8500.0
2010-09-09 12:20:00,32.15,32.16,32.14,32.15,14300.0,26.6695,26.6778,26.6612,26.6695,14300.0
2010-09-09 12:25:00,32.15,32.17,32.15,32.15,4300.0,26.6695,26.6861,26.6695,26.6695,4300.0
2010-09-09 12:30:00,32.15,32.16,32.14,32.16,6000.0,26.6695,26.6778,26.6612,26.6778,6000.0
2010-09-09 12:35:00,32.16,32.16,32.15,32.15,9600.0,26.6778,26.6778,26.6695,26.6695,9600.0
2010-09-09 12:40:00,32.17,32.17,32.16,32.16,1200.0,26.6861,26.6861,26.6778,26.6778,1200.0
2010-09-09 12:45:00,32.15,32.15,32.08,32.09,497500.0,26.6695,26.6695,26.6115,26.6198,497500.0
2010-09-09 12:50:00,32.08,32.09,32.06,32.07,117500.0,26.6115,26.6198,26.5949,26.6032,117500.0
2010-09-09 12:55:00,32.06,32.07,32.0,32.0,118700.0,26.5949,26.6032,26.5451,26.5451,118700.0
2010-09-09 13:00:00,31.99,32.03,31.98,32.02,26300.0,26.5368,26.57,26.5285,26.5617,26300.0
2010-09-09 13:05:00,32.03,32.04,32.0,32.0,133700.0,26.57,26.5783,26.5451,26.5451,133700.0
2010-09-09 13:10:00,31.99,31.99,31.93,31.93,38700.0,26.5368,26.5368,26.487,26.487,38700.0
2010-09-09 13:15:00,31.93,32.0,31.93,32.0,29200.0,26.487,26.5451,26.487,26.5451,29200.0
2010-09-09 13:20:00,32.0,32.01,32.0,32.01,16700.0,26.5451,26.5534,26.5451,26.5534,16700.0
2010-09-09 13:25:00,32.01,32.01,31.92,31.92,29300.0,26.5534,26.5534,26.4788,26.4788,29300.0
2010-09-09 13:30:00,31.93,31.96,31.91,31.96,50200.0,26.487,26.5119,26.4705,26.5119,50200.0
2010-09-09 13:35:00,31.96,31.98,31.95,31.98,32700.0,26.5119,26.5285,26.5036,26.5285,32700.0
2010-09-09 13:40:00,31.98,31.98,31.96,31.98,22400.0,26.5285,26.5285,26.5119,26.5285,22400.0
2010-09-09 13:45:00,31.98,32.0,31.93,32.0,46900.0,26.5285,26.5451,26.487,26.5451,46900.0
2010-09-09 13:50:00,32.01,32.03,31.99,31.99,30300.0,26.5534,26.57,26.5368,26.5368,30300.0
2010-09-09 13:55:00,31.99,31.99,31.9,31.91,72900.0,26.5368,26.5368,26.4622,26.4705,72900.0
2010-09-09 14:00:00,31.92,31.98,31.92,31.97,183000.0,26.4788,26.5285,26.4788,26.5202,183000.0
2010-09-09 14:05:00,31.97,31.97,31.92,31.93,30800.0,26.5202,26.5202,26.4788,26.487,30800.0
2010-09-09 14:10:00,31.93,31.93,31.89,31.92,34600.0,26.487,26.487,26.4539,26.4788,34600.0
2010-09-09 14:15:00,31.92,31.92,31.88,31.91,44200.0,26.4788,26.4788,26.4456,26.4705,44200.0
2010-09-09 14:20:00,31.92,31.93,31.92,31.92,5500.0,26.4788,26.487,26.4788,26.4788,5500.0
2010-09-09 14:25:00,31.91,31.95,31.89,31.92,18300.0,26.4705,26.5036,26.4539,26.4788,18300.0
2010-09-09 14:30:00,31.91,31.97,31.91,31.97,14300.0,26.4705,26.5202,26.4705,26.5202,14300.0
2010-09-09 14:35:00,31.97,32.0,31.95,31.97,47200.0,26.5202,26.5451,26.5036,26.5202,47200.0
2010-09-09 14:40:00,31.96,31.97,31.94,31.95,12200.0,26.5119,26.5202,26.4953,26.5036,12200.0
2010-09-09 14:45:00,31.95,31.99,31.94,31.99,16100.0,26.5036,26.5368,26.4953,26.5368,16100.0
2010-09-09 14:50:00,31.98,31.99,31.96,31.96,19300.0,26.5285,26.5368,26.5119,26.5119,19300.0
2010-09-09 14:55:00,31.95,32.0,31.94,32.0,37900.0,26.5036,26.5451,26.4953,26.5451,37900.0
2010-09-09 15:00:00,32.0,32.0,31.98,31.99,25600.0,26.5451,26.5451,26.5285,26.5368,25600.0
2010-09-09 15:05:00,31.99,32.02,31.99,32.0,65200.0,26.5368,26.5617,26.5368,26.5451,65200.0
2010-09-09 15:10:00,32.0,32.01,31.98,31.98,13000.0,26.5451,26.5534,26.5285,26.5285,13000.0
2010-09-09 15:15:00,31.99,32.03,31.99,32.01,51100.0,26.5368,26.57,26.5368,26.5534,51100.0
2010-09-09 15:20:00,32.02,32.04,32.0,32.04,45500.0,26.5617,26.5783,26.5451,26.5783,45500.0
2010-09-09 15:25:00,32.03,32.05,32.02,32.04,26200.0,26.57,26.5866,26.5617,26.5783,26200.0
2010-09-09 15:30:00,32.04,32.06,32.03,32.06,27200.0,26.5783,26.5949,26.57,26.5949,27200.0
2010-09-09 15:35:00,32.05,32.09,32.04,32.09,112600.0,26.5866,26.6198,26.5783,26.6198,112600.0
2010-09-09 15:40:00,32.09,32.1,32.04,32.04,54800.0,26.6198,26.6281,26.5783,26.5783,54800.0
2010-09-09 15:45:00,32.04,32.06,32.02,32.03,57500.0,26.5783,26.5949,26.5617,26.57,57500.0
2010-09-09 15:50:00,32.03,32.04,31.98,31.99,120100.0,26.57,26.5783,26.5285,26.5368,120100.0
2010-09-09 15:55:00,31.99,32.01,31.98,31.99,282700.0,26.5368,26.5534,26.5285,26.5368,282700.0
2010-09-10 09:30:00,32.05,32.15,32.05,32.11,55400.0,26.5866,26.6695,26.5866,26.6364,55400.0
2010-09-10 09:35:00,32.11,32.14,32.06,32.08,30400.0,26.6364,26.6612,26.5949,26.6115,30400.0
2010-09-10 09:40:00,32.05,32.11,32.04,32.1,42000.0,26.5866,26.6364,26.5783,26.6281,42000.0
2010-09-10 09:45:00,32.09,32.14,32.06,32.14,44900.0,26.6198,26.6612,26.5949,26.6612,44900.0
2010-09-10 09:50:00,32.15,32.25,32.15,32.24,76900.0,26.6695,26.7525,26.6695,26.7442,76900.0
2010-09-10 09:55:00,32.23,32.29,32.23,32.23,146200.0,26.7359,26.7857,26.7359,26.7359,146200.0
2010-09-10 10:00:00,32.23,32.26,32.21,32.26,29500.0,26.7359,26.7608,26.7193,26.7608,29500.0
2010-09-10 10:05:00,32.25,32.25,32.2,32.24,40200.0,26.7525,26.7525,26.711,26.7442,40200.0
2010-09-10 10:10:00,32.22,32.3,32.21,32.28,64800.0,26.7276,26.794,26.7193,26.7774,64800.0
2010-09-10 10:15:00,32.27,32.3,32.26,32.3,92400.0,26.7691,26.794,26.7608,26.794,92400.0
2010-09-10 10:20:00,32.31,32.34,32.31,32.32,56800.0,26.8023,26.8272,26.8023,26.8106,56800.0
2010-09-10 10:25:00,32.32,32.32,32.3,32.31,60100.0,26.8106,26.8106,26.794,26.8023,60100.0
2010-09-10 10:30:00,32.32,32.37,32.32,32.34,107100.0,26.8106,26.852,26.8106,26.8272,107100.0
2010-09-10 10:35:00,32.34,32.35,32.32,32.33,49500.0,26.8272,26.8355,26.8106,26.8189,49500.0
2010-09-10 10:40:00,32.32,32.32,32.29,32.31,18500.0,26.8106,26.8106,26.7857,26.8023,18500.0
2010-09-10 10:45:00,32.31,32.31,32.28,32.29,30100.0,26.8023,26.8023,26.7774,26.7857,30100.0
2010-09-10 10:50:00,32.29,32.31,32.28,32.28,25700.0,26.7857,26.8023,26.7774,26.7774,25700.0
2010-09-10 10:55:00,32.29,32.31,32.28,32.31,39600.0,26.7857,26.8023,26.7774,26.8023,39600.0
2010-09-10 11:00:00,32.31,32.31,32.28,32.29,54700.0,26.8023,26.8023,26.7774,26.7857,54700.0
2010-09-10 11:05:00,32.3,32.3,32.25,32.27,100000.0,26.794,26.794,26.7525,26.7691,100000.0
2010-09-10 11:10:00,32.28,32.28,32.27,32.27,2800.0,26.7774,26.7774,26.7691,26.7691,2800.0
2010-09-10 11:15:00,32.26,32.26,32.23,32.24,31100.0,26.7608,26.7608,26.7359,26.7442,31100.0
2010-09-10 11:20:00,32.24,32.26,32.23,32.26,19300.0,26.7442,26.7608,26.7359,26.7608,19300.0
2010-09-10 11:25:00,32.26,32.29,32.26,32.29,57400.0,26.7608,26.7857,26.7608,26.7857,57400.0
2010-09-10 11:30:00,32.3,32.3,32.26,32.26,7100.0,26.794,26.794,26.7608,26.7608,7100.0
2010-09-10 11:35:00,32.25,32.26,32.23,32.23,24100.0,26.7525,26.7608,26.7359,26.7359,24100.0
2010-09-10 11:40:00,32.23,32.24,32.21,32.22,57700.0,26.7359,26.7442,26.7193,26.7276,57700.0
2010-09-10 11:45:00,32.22,32.23,32.21,32.21,48100.0,26.7276,26.7359,26.7193,26.7193,48100.0
2010-09-10 11:50:00,32.2,32.21,32.19,32.2,175800.0,26.711,26.7193,26.7027,26.711,175800.0
2010-09-10 11:55:00,32.19,32.19,32.15,32.17,96900.0,26.7027,26.7027,26.6695,26.6861,96900.0
2010-09-10 12:00:00,32.17,32.18,32.15,32.16,78600.0,26.6861,26.6944,26.6695,26.6778,78600.0
2010-09-10 12:05:00,32.16,32.16,32.12,32.13,48000.0,26.6778,26.6778,26.6447,26.653,48000.0
2010-09-10 12:10:00,32.13,32.16,32.13,32.16,23100.0,26.653,26.6778,26.653,26.6778,23100.0
2010-09-10 12:15:00,32.17,32.19,32.15,32.18,148100.0,26.6861,26.7027,26.6695,26.6944,148100.0
2010-09-10 12:20:00,32.19,32.22,32.19,32.22,4000.0,26.7027,26.7276,26.7027,26.7276,4000.0
2010-09-10 12:25:00,32.22,32.22,32.21,32.21,27100.0,26.7276,26.7276,26.7193,26.7193,27100.0
2010-09-10 12:30:00,32.21,32.21,32.18,32.2,28500.0,26.7193,26.7193,26.6944,26.711,28500.0
2010-09-10 12:35:00,32.2,32.21,32.19,32.21,31600.0,26.711,26.7193,26.7027,26.7193,31600.0
2010-09-10 12:40:00,32.21,32.24,32.2,32.24,74000.0,26.7193,26.7442,26.711,26.7442,74000.0
2010-09-10 12:45:00,32.24,32.27,32.24,32.26,43200.0,26.7442,26.7691,26.7442,26.7608,43200.0
2010-09-10 12:50:00,32.26,32.27,32.24,32.26,201600.0,26.7608,26.7691,26.7442,26.7608,201600.0
2010-09-10 12:55:00,32.26,32.27,32.23,32.23,18600.0,26.7608,26.7691,26.7359,26.7359,18600.0
2010-09-10 13:00:00,32.23,32.24,32.22,32.22,106800.0,26.7359,26.7442,26.7276,26.7276,106800.0
2010-09-10 13:05:00,32.22,32.24,32.21,32.24,38300.0,26.7276,26.7442,26.7193,26.7442,38300.0
2010-09-10 13:10:00,32.24,32.25,32.23,32.24,34000.0,26.7442,26.7525,26.7359,26.7442,34000.0
2010-09-10 13:15:00,32.23,32.25,32.22,32.25,38600.0,26.7359,26.7525,26.7276,26.7525,38600.0
2010-09-10 13:20:00,32.25,32.25,32.22,32.23,15000.0,26.7525,26.7525,26.7276,26.7359,15000.0
2010-09-10 13:25:00,32.23,32.24,32.23,32.24,16100.0,26.7359,26.7442,26.7359,26.7442,16100.0
2010-09-10 13:30:00,32.25,32.28,32.24,32.28,31900.0,26.7525,26.7774,26.7442,26.7774,31900.0
2010-09-10 13:35:00,32.28,32.28,32.28,32.28,6400.0,26.7774,26.7774,26.7774,26.7774,6400.0
2010-09-10 13:40:00,32.28,32.28,32.24,32.24,38100.0,26.7774,26.7774,26.7442,26.7442,38100.0
2010-09-10 13:45:00,32.23,32.24,32.22,32.23,35600.0,26.7359,26.7442,26.7276,26.7359,35600.0
2010-09-10 13:50:00,32.24,32.25,32.22,32.22,7300.0,26.7442,26.7525,26.7276,26.7276,7300.0
2010-09-10 13:55:00,32.22,32.23,32.21,32.23,21400.0,26.7276,26.7359,26.7193,26.7359,21400.0
2010-09-10 14:00:00,32.23,32.24,32.22,32.24,41300.0,26.7359,26.7442,26.7276,26.7442,41300.0
2010-09-10 14:05:00,32.24,32.27,32.23,32.26,37900.0,26.7442,26.7691,26.7359,26.7608,37900.0
2010-09-10 14:10:00,32.27,32.27,32.24,32.25,81200.0,26.7691,26.7691,26.7442,26.7525,81200.0
2010-09-10 14:15:00,32.24,32.25,32.23,32.23,10700.0,26.7442,26.7525,26.7359,26.7359,10700.0
2010-09-10 14:20:00,32.22,32.24,32.22,32.24,24500.0,26.7276,26.7442,26.7276,26.7442,24500.0
2010-09-10 14:25:00,32.24,32.29,32.24,32.28,231100.0,26.7442,26.7857,26.7442,26.7774,231100.0
2010-09-10 14:30:00,32.28,32.29,32.27,32.28,22100.0,26.7774,26.7857,26.7691,26.7774,22100.0
2010-09-10 14:35:00,32.29,32.31,32.28,32.3,16200.0,26.7857,26.8023,26.7774,26.794,16200.0
2010-09-10 14:40:00,32.3,32.34,32.27,32.33,101400.0,26.794,26.8272,26.7691,26.8189,101400.0
2010-09-10 14:45:00,32.33,32.33,32.28,32.28,38600.0,26.8189,26.8189,26.7774,26.7774,38600.0
2010-09-10 14:50:00,32.28,32.29,32.27,32.29,13000.0,26.7774,26.7857,26.7691,26.7857,13000.0
2010-09-10 14:55:00,32.3,32.3,32.29,32.29,5000.0,26.794,26.794,26.7857,26.7857,5000.0
2010-09-10 15:00:00,32.3,32.31,32.28,32.28,47300.0,26.794,26.8023,26.7774,26.7774,47300.0
2010-09-10 15:05:00,32.28,32.29,32.27,32.27,74100.0,26.7774,26.7857,26.7691,26.7691,74100.0
2010-09-10 15:10:00,32.27,32.29,32.27,32.28,14500.0,26.7691,26.7857,26.7691,26.7774,14500.0
2010-09-10 15:15:00,32.29,32.32,32.28,32.3,42800.0,26.7857,26.8106,26.7774,26.794,42800.0
2010-09-10 15:20:00,32.3,32.31,32.29,32.3,20600.0,26.794,26.8023,26.7857,26.794,20600.0
2010-09-10 15:25:00,32.31,32.33,32.3,32.33,25600.0,26.8023,26.8189,26.794,26.8189,25600.0
2010-09-10 15:30:00,32.33,32.35,32.32,32.34,29300.0,26.8189,26.8355,26.8106,26.8272,29300.0
2010-09-10 15:35:00,32.34,32.34,32.31,32.31,53700.0,26.8272,26.8272,26.8023,26.8023,53700.0
2010-09-10 15:40:00,32.3,32.31,32.28,32.29,74700.0,26.794,26.8023,26.7774,26.7857,74700.0
2010-09-10 15:45:00,32.29,32.31,32.28,32.29,119300.0,26.7857,26.8023,26.7774,26.7857,119300.0
2010-09-10 15:50:00,32.29,32.3,32.28,32.28,99000.0,26.7857,26.794,26.7774,26.7774,99000.0
2010-09-10 15:55:00,32.28,32.3,32.25,32.3,517800.0,26.7774,26.794,26.7525,26.794,517800.0
2010-09-13 09:30:00,32.63,32.63,32.55,32.55,62800.0,27.0677,27.0677,27.0014,27.0014,62800.0
2010-09-13 09:35:00,32.56,32.66,32.56,32.65,81000.0,27.0097,27.0926,27.0097,27.0843,81000.0
2010-09-13 09:40:00,32.64,32.68,32.63,32.65,91200.0,27.076,27.1092,27.0677,27.0843,91200.0
2010-09-13 09:45:00,32.65,32.66,32.61,32.62,56600.0,27.0843,27.0926,27.0511,27.0594,56600.0
2010-09-13 09:50:00,32.61,32.62,32.61,32.61,21900.0,27.0511,27.0594,27.0511,27.0511,21900.0
2010-09-13 09:55:00,32.61,32.61,32.57,32.59,31700.0,27.0511,27.0511,27.0179,27.0345,31700.0
2010-09-13 10:00:00,32.59,32.6,32.58,32.59,28300.0,27.0345,27.0428,27.0262,27.0345,28300.0
2010-09-13 10:05:00,32.58,32.67,32.58,32.66,61700.0,27.0262,27.1009,27.0262,27.0926,61700.0
2010-09-13 10:10:00,32.66,32.68,32.65,32.66,18500.0,27.0926,27.1092,27.0843,27.0926,18500.0
2010-09-13 10:15:00,32.66,32.68,32.64,32.64,21500.0,27.0926,27.1092,27.076,27.076,21500.0
2010-09-13 10:20:00,32.64,32.67,32.63,32.67,61400.0,27.076,27.1009,27.0677,27.1009,61400.0
2010-09-13 10:25:00,32.67,32.68,32.65,32.67,24000.0,27.1009,27.1092,27.0843,27.1009,24000.0
2010-09-13 10:30:00,32.68,32.71,32.68,32.7,85200.0,27.1092,27.1341,27.1092,27.1258,85200.0
2010-09-13 10:35:00,32.7,32.72,32.69,32.7,73200.0,27.1258,27.1424,27.1175,27.1258,73200.0
2010-09-13 10:40:00,32.7,32.7,32.68,32.7,17900.0,27.1258,27.1258,27.1092,27.1258,17900.0
2010-09-13 10:45:00,32.69,32.72,32.69,32.72,26700.0,27.1175,27.1424,27.1175,27.1424,26700.0
2010-09-13 10:50:00,32.72,32.72,32.68,32.68,10400.0,27.1424,27.1424,27.1092,27.1092,10400.0
2010-09-13 10:55:00,32.68,32.7,32.67,32.68,76700.0,27.1092,27.1258,27.1009,27.1092,76700.0
2010-09-13 11:00:00,32.68,32.69,32.67,32.68,21900.0,27.1092,27.1175,27.1009,27.1092,21900.0
2010-09-13 11:05:00,32.69,32.69,32.67,32.67,13900.0,27.1175,27.1175,27.1009,27.1009,13900.0
2010-09-13 11:10:00,32.67,32.67,32.65,32.65,18900.0,27.1009,27.1009,27.0843,27.0843,18900.0
2010-09-13 11:15:00,32.65,32.67,32.64,32.66,28900.0,27.0843,27.1009,27.076,27.0926,28900.0
2010-09-13 11:20:00,32.67,32.68,32.66,32.67,22300.0,27.1009,27.1092,27.0926,27.1009,22300.0
2010-09-13 11:25:00,32.68,32.69,32.67,32.69,25400.0,27.1092,27.1175,27.1009,27.1175,25400.0
2010-09-13 11:30:00,32.69,32.7,32.65,32.66,38300.0,27.1175,27.1258,27.0843,27.0926,38300.0
2010-09-13 11:35:00,32.66,32.68,32.64,32.68,16400.0,27.0926,27.1092,27.076,27.1092,16400.0
2010-09-13 11:40:00,32.68,32.68,32.63,32.63,114700.0,27.1092,27.1092,27.0677,27.0677,114700.0
2010-09-13 11:45:00,32.62,32.66,32.61,32.61,24900.0,27.0594,27.0926,27.0511,27.0511,24900.0
2010-09-13 11:50:00,32.62,32.62,32.61,32.61,53100.0,27.0594,27.0594,27.0511,27.0511,53100.0
2010-09-13 11:55:00,32.62,32.64,32.62,32.64,9800.0,27.0594,27.076,27.0594,27.076,9800.0
2010-09-13 12:00:00,32.63,32.63,32.6,32.61,25000.0,27.0677,27.0677,27.0428,27.0511,25000.0
2010-09-13 12:05:00,32.6,32.6,32.55,32.56,12100.0,27.0428,27.0428,27.0014,27.0097,12100.0
2010-09-13 12:10:00,32.56,32.57,32.56,32.57,26300.0,27.0097,27.0179,27.0097,27.0179,26300.0
2010-09-13 12:15:00,32.56,32.56,32.52,32.53,6500.0,27.0097,27.0097,26.9765,26.9848,6500.0
2010-09-13 12:20:00,32.53,32.54,32.44,32.46,96300.0,26.9848,26.9931,26.9101,26.9267,96300.0
2010-09-13 12:25:00,32.45,32.49,32.45,32.49,62900.0,26.9184,26.9516,26.9184,26.9516,62900.0
2010-09-13 12:30:00,32.49,32.49,32.46,32.48,44200.0,26.9516,26.9516,26.9267,26.9433,44200.0
2010-09-13 12:35:00,32.47,32.53,32.47,32.49,112300.0,26.935,26.9848,26.935,26.9516,112300.0
2010-09-13 12:40:00,32.5,32.53,32.5,32.53,15400.0,26.9599,26.9848,26.9599,26.9848,15400.0
2010-09-13 12:45:00,32.54,32.54,32.51,32.51,29000.0,26.9931,26.9931,26.9682,26.9682,29000.0
2010-09-13 12:50:00,32.51,32.52,32.48,32.48,48300.0,26.9682,26.9765,26.9433,26.9433,48300.0
2010-09-13 12:55:00,32.48,32.51,32.48,32.51,11100.0,26.9433,26.9682,26.9433,26.9682,11100.0
2010-09-13 13:00:00,32.5,32.54,32.5,32.52,39500.0,26.9599,26.9931,26.9599,26.9765,39500.0
2010-09-13 13:05:00,32.51,32.52,32.5,32.51,9400.0,26.9682,26.9765,26.9599,26.9682,9400.0
2010-09-13 13:10:00,32.52,32.53,32.52,32.52,3800.0,26.9765,26.9848,26.9765,26.9765,3800.0
2010-09-13 13:15:00,32.53,32.53,32.5,32.51,9500.0,26.9848,26.9848,26.9599,26.9682,9500.0
2010-09-13 13:20:00,32.52,32.57,32.52,32.56,23700.0,26.9765,27.0179,26.9765,27.0097,23700.0
2010-09-13 13:25:00,32.57,32.58,32.56,32.56,21600.0,27.0179,27.0262,27.0097,27.0097,21600.0
2010-09-13 13:30:00,32.56,32.57,32.55,32.56,3900.0,27.0097,27.0179,27.0014,27.0097,3900.0
2010-09-13 13:35:00,32.56,32.59,32.56,32.58,26600.0,27.0097,27.0345,27.0097,27.0262,26600.0
2010-09-13 13:40:00,32.57,32.57,32.55,32.56,7800.0,27.0179,27.0179,27.0014,27.0097,7800.0
2010-09-13 13:45:00,32.56,32.58,32.56,32.57,11200.0,27.0097,27.0262,27.0097,27.0179,11200.0
2010-09-13 13:50:00,32.57,32.57,32.55,32.56,17100.0,27.0179,27.0179,27.0014,27.0097,17100.0
2010-09-13 13:55:00,32.56,32.56,32.53,32.53,8100.0,27.0097,27.0097,26.9848,26.9848,8100.0
2010-09-13 14:00:00,32.54,32.55,32.49,32.5,19100.0,26.9931,27.0014,26.9516,26.9599,19100.0
2010-09-13 14:05:00,32.5,32.5,32.47,32.48,31600.0,26.9599,26.9599,26.935,26.9433,31600.0
2010-09-13 14:10:00,32.48,32.5,32.47,32.49,5900.0,26.9433,26.9599,26.935,26.9516,5900.0
2010-09-13 14:15:00,32.48,32.51,32.48,32.51,6100.0,26.9433,26.9682,26.9433,26.9682,6100.0
2010-09-13 14:20:00,32.51,32.51,32.48,32.48,12200.0,26.9682,26.9682,26.9433,26.9433,12200.0
2010-09-13 14:25:00,32.49,32.56,32.48,32.55,38800.0,26.9516,27.0097,26.9433,27.0014,38800.0
2010-09-13 14:30:00,32.56,32.57,32.54,32.55,14800.0,27.0097,27.0179,26.9931,27.0014,14800.0
2010-09-13 14:35:00,32.55,32.55,32.54,32.54,5100.0,27.0014,27.0014,26.9931,26.9931,5100.0
2010-09-13 14:40:00,32.54,32.56,32.54,32.56,12500.0,26.9931,27.0097,26.9931,27.0097,12500.0
2010-09-13 14:45:00,32.56,32.58,32.55,32.56,18900.0,27.0097,27.0262,27.0014,27.0097,18900.0
2010-09-13 14:50:00,32.56,32.57,32.55,32.57,16300.0,27.0097,27.0179,27.0014,27.0179,16300.0
2010-09-13 14:55:00,32.56,32.59,32.56,32.58,11900.0,27.0097,27.0345,27.0097,27.0262,11900.0
2010-09-13 15:00:00,32.59,32.59,32.57,32.57,15600.0,27.0345,27.0345,27.0179,27.0179,15600.0
2010-09-13 15:05:00,32.57,32.57,32.54,32.56,24800.0,27.0179,27.0179,26.9931,27.0097,24800.0
2010-09-13 15:10:00,32.56,32.58,32.55,32.57,109900.0,27.0097,27.0262,27.0014,27.0179,109900.0
2010-09-13 15:15:00,32.58,32.61,32.57,32.6,24600.0,27.0262,27.0511,27.0179,27.0428,24600.0
2010-09-13 15:20:00,32.61,32.63,32.6,32.62,105300.0,27.0511,27.0677,27.0428,27.0594,105300.0
2010-09-13 15:25:00,32.63,32.65,32.62,32.63,32200.0,27.0677,27.0843,27.0594,27.0677,32200.0
2010-09-13 15:30:00,32.63,32.65,32.63,32.63,50600.0,27.0677,27.0843,27.0677,27.0677,50600.0
2010-09-13 15:35:00,32.64,32.68,32.64,32.68,129300.0,27.076,27.1092,27.076,27.1092,129300.0
2010-09-13 15:40:00,32.69,32.71,32.67,32.69,144800.0,27.1175,27.1341,27.1009,27.1175,144800.0
2010-09-13 15:45:00,32.69,32.7,32.66,32.67,130000.0,27.1175,27.1258,27.0926,27.1009,130000.0
2010-09-13 15:50:00,32.68,32.7,32.67,32.7,104000.0,27.1092,27.1258,27.1009,27.1258,104000.0
2010-09-13 15:55:00,32.7,32.7,32.64,32.66,736500.0,27.1258,27.1258,27.076,27.0926,736500.0
2010-09-14 09:30:00,32.63,32.73,32.63,32.69,104800.0,27.0677,27.1507,27.0677,27.1175,104800.0
2010-09-14 09:35:00,32.69,32.69,32.58,32.59,108500.0,27.1175,27.1175,27.0262,27.0345,108500.0
2010-09-14 09:40:00,32.59,32.59,32.49,32.49,68400.0,27.0345,27.0345,26.9516,26.9516,68400.0
2010-09-14 09:45:00,32.49,32.52,32.47,32.49,391300.0,26.9516,26.9765,26.935,26.9516,391300.0
2010-09-14 09:50:00,32.49,32.55,32.48,32.54,146700.0,26.9516,27.0014,26.9433,26.9931,146700.0
2010-09-14 09:55:00,32.54,32.57,32.54,32.57,291700.0,26.9931,27.0179,26.9931,27.0179,291700.0
2010-09-14 10:00:00,32.57,32.63,32.55,32.62,159900.0,27.0179,27.0677,27.0014,27.0594,159900.0
2010-09-14 10:05:00,32.62,32.63,32.57,32.57,55200.0,27.0594,27.0677,27.0179,27.0179,55200.0
2010-09-14 10:10:00,32.57,32.58,32.55,32.55,32600.0,27.0179,27.0262,27.0014,27.0014,32600.0
2010-09-14 10:15:00,32.55,32.58,32.54,32.58,75300.0,27.0014,27.0262,26.9931,27.0262,75300.0
2010-09-14 10:20:00,32.59,32.62,32.58,32.61,131200.0,27.0345,27.0594,27.0262,27.0511,131200.0
2010-09-14 10:25:00,32.61,32.64,32.61,32.63,105800.0,27.0511,27.076,27.0511,27.0677,105800.0
2010-09-14 10:30:00,32.64,32.67,32.63,32.64,114100.0,27.076,27.1009,27.0677,27.076,114100.0
2010-09-14 10:35:00,32.64,32.67,32.62,32.63,83300.0,27.076,27.1009,27.0594,27.0677,83300.0
2010-09-14 10:40:00,32.62,32.67,32.62,32.66,75900.0,27.0594,27.1009,27.0594,27.0926,75900.0
2010-09-14 10:45:00,32.66,32.75,32.66,32.74,99300.0,27.0926,27.1673,27.0926,27.159,99300.0
2010-09-14 10:50:00,32.73,32.74,32.72,32.74,48100.0,27.1507,27.159,27.1424,27.159,48100.0
2010-09-14 10:55:00,32.73,32.73,32.7,32.7,154700.0,27.1507,27.1507,27.1258,27.1258,154700.0
2010-09-14 11:00:00,32.7,32.72,32.69,32.71,28700.0,27.1258,27.1424,27.1175,27.1341,28700.0
2010-09-14 11:05:00,32.71,32.75,32.71,32.74,65100.0,27.1341,27.1673,27.1341,27.159,65100.0
2010-09-14 11:10:00,32.75,32.79,32.72,32.79,171200.0,27.1673,27.2004,27.1424,27.2004,171200.0
2010-09-14 11:15:00,32.79,32.79,32.77,32.77,59900.0,27.2004,27.2004,27.1839,27.1839,59900.0
2010-09-14 11:20:00,32.77,32.77,32.72,32.73,52900.0,27.1839,27.1839,27.1424,27.1507,52900.0
2010-09-14 11:25:00,32.73,32.76,32.73,32.76,27800.0,27.1507,27.1756,27.1507,27.1756,27800.0
2010-09-14 11:30:00,32.76,32.79,32.76,32.78,101800.0,27.1756,27.2004,27.1756,27.1922,101800.0
2010-09-14 11:35:00,32.8,32.8,32.77,32.79,24500.0,27.2087,27.2087,27.1839,27.2004,24500.0
2010-09-14 11:40:00,32.79,32.83,32.79,32.81,97300.0,27.2004,27.2336,27.2004,27.217,97300.0
2010-09-14 11:45:00,32.82,32.85,32.81,32.83,80300.0,27.2253,27.2502,27.217,27.2336,80300.0
2010-09-14 11:50:00,32.84,32.84,32.8,32.8,11500.0,27.2419,27.2419,27.2087,27.2087,11500.0
2010-09-14 11:55:00,32.8,32.85,32.78,32.85,61300.0,27.2087,27.2502,27.1922,27.2502,61300.0
2010-09-14 12:00:00,32.84,32.85,32.83,32.84,21400.0,27.2419,27.2502,27.2336,27.2419,21400.0
2010-09-14 12:05:00,32.84,32.87,32.84,32.85,155800.0,27.2419,27.2668,27.2419,27.2502,155800.0
2010-09-14 12:10:00,32.85,32.86,32.84,32.84,19000.0,27.2502,27.2585,27.2419,27.2419,19000.0
2010-09-14 12:15:00,32.84,32.85,32.82,32.84,38800.0,27.2419,27.2502,27.2253,27.2419,38800.0
2010-09-14 12:20:00,32.85,32.86,32.84,32.86,5100.0,27.2502,27.2585,27.2419,27.2585,5100.0
2010-09-14 12:25:00,32.86,32.87,32.85,32.85,20400.0,27.2585,27.2668,27.2502,27.2502,20400.0
2010-09-14 12:30:00,32.85,32.85,32.82,32.83,6600.0,27.2502,27.2502,27.2253,27.2336,6600.0
2010-09-14 12:35:00,32.84,32.84,32.83,32.83,218100.0,27.2419,27.2419,27.2336,27.2336,218100.0
2010-09-14 12:40:00,32.83,32.84,32.82,32.84,9000.0,27.2336,27.2419,27.2253,27.2419,9000.0
2010-09-14 12:45:00,32.84,32.84,32.78,32.78,20100.0,27.2419,27.2419,27.1922,27.1922,20100.0
2010-09-14 12:50:00,32.78,32.81,32.77,32.8,22500.0,27.1922,27.217,27.1839,27.2087,22500.0
2010-09-14 12:55:00,32.79,32.81,32.77,32.78,44900.0,27.2004,27.217,27.1839,27.1922,44900.0
2010-09-14 13:00:00,32.78,32.8,32.78,32.8,7800.0,27.1922,27.2087,27.1922,27.2087,7800.0
2010-09-14 13:05:00,32.8,32.8,32.78,32.78,9400.0,27.2087,27.2087,27.1922,27.1922,9400.0
2010-09-14 13:10:00,32.78,32.79,32.76,32.77,4800.0,27.1922,27.2004,27.1756,27.1839,4800.0
2010-09-14 13:15:00,32.76,32.77,32.73,32.75,38700.0,27.1756,27.1839,27.1507,27.1673,38700.0
2010-09-14 13:20:00,32.75,32.75,32.71,32.72,37900.0,27.1673,27.1673,27.1341,27.1424,37900.0
2010-09-14 13:25:00,32.73,32.74,32.7,32.74,103200.0,27.1507,27.159,27.1258,27.159,103200.0
2010-09-14 13:30:00,32.74,32.77,32.74,32.74,14500.0,27.159,27.1839,27.159,27.159,14500.0
2010-09-14 13:35:00,32.75,32.79,32.75,32.76,34000.0,27.1673,27.2004,27.1673,27.1756,34000.0
2010-09-14 13:40:00,32.76,32.77,32.73,32.74,64600.0,27.1756,27.1839,27.1507,27.159,64600.0
2010-09-14 13:45:00,32.72,32.72,32.69,32.71,144000.0,27.1424,27.1424,27.1175,27.1341,144000.0
2010-09-14 13:50:00,32.71,32.72,32.69,32.71,52400.0,27.1341,27.1424,27.1175,27.1341,52400.0
2010-09-14 13:55:00,32.72,32.75,32.69,32.73,73500.0,27.1424,27.1673,27.1175,27.1507,73500.0
2010-09-14 14:00:00,32.73,32.74,32.72,32.74,3600.0,27.1507,27.159,27.1424,27.159,3600.0
2010-09-14 14:05:00,32.74,32.74,32.72,32.73,12000.0,27.159,27.159,27.1424,27.1507,12000.0
2010-09-14 14:10:00,32.73,32.74,32.71,32.74,13200.0,27.1507,27.159,27.1341,27.159,13200.0
2010-09-14 14:15:00,32.74,32.75,32.73,32.75,12400.0,27.159,27.1673,27.1507,27.1673,12400.0
2010-09-14 14:20:00,32.74,32.77,32.74,32.77,65400.0,27.159,27.1839,27.159,27.1839,65400.0
2010-09-14 14:25:00,32.77,32.77,32.74,32.75,66200.0,27.1839,27.1839,27.159,27.1673,66200.0
2010-09-14 14:30:00,32.76,32.76,32.74,32.74,35500.0,27.1756,27.1756,27.159,27.159,35500.0
2010-09-14 14:35:00,32.75,32.81,32.75,32.81,34700.0,27.1673,27.217,27.1673,27.217,34700.0
2010-09-14 14:40:00,32.81,32.82,32.8,32.81,32500.0,27.217,27.2253,27.2087,27.217,32500.0
2010-09-14 14:45:00,32.81,32.81,32.78,32.78,81000.0,27.217,27.217,27.1922,27.1922,81000.0
2010-09-14 14:50:00,32.79,32.82,32.78,32.82,11100.0,27.2004,27.2253,27.1922,27.2253,11100.0
2010-09-14 14:55:00,32.82,32.82,32.79,32.79,17000.0,27.2253,27.2253,27.2004,27.2004,17000.0
2010-09-14 15:00:00,32.79,32.81,32.79,32.8,29900.0,27.2004,27.217,27.2004,27.2087,29900.0
2010-09-14 15:05:00,32.8,32.81,32.78,32.8,39800.0,27.2087,27.217,27.1922,27.2087,39800.0
2010-09-14 15:10:00,32.8,32.81,32.78,32.78,43800.0,27.2087,27.217,27.1922,27.1922,43800.0
2010-09-14 15:15:00,32.78,32.79,32.77,32.78,32700.0,27.1922,27.2004,27.1839,27.1922,32700.0
2010-09-14 15:20:00,32.78,32.83,32.78,32.82,120800.0,27.1922,27.2336,27.1922,27.2253,120800.0
2010-09-14 15:25:00,32.82,32.83,32.8,32.81,30400.0,27.2253,27.2336,27.2087,27.217,30400.0
2010-09-14 15:30:00,32.81,32.83,32.81,32.82,93100.0,27.217,27.2336,27.217,27.2253,93100.0
2010-09-14 15:35:00,32.81,32.85,32.81,32.83,127300.0,27.217,27.2502,27.217,27.2336,127300.0
2010-09-14 15:40:00,32.83,32.84,32.76,32.76,168400.0,27.2336,27.2419,27.1756,27.1756,168400.0
2010-09-14 15:45:00,32.76,32.8,32.74,32.77,237100.0,27.1756,27.2087,27.159,27.1839,237100.0
2010-09-14 15:50:00,32.78,32.78,32.7,32.72,253400.0,27.1922,27.1922,27.1258,27.1424,253400.0
2010-09-14 15:55:00,32.72,32.74,32.69,32.7,310300.0,27.1424,27.159,27.1175,27.1258,310300.0
2010-09-15 09:30:00,32.54,32.56,32.51,32.55,58400.0,26.9931,27.0097,26.9682,27.0014,58400.0
2010-09-15 09:35:00,32.56,32.6,32.51,32.51,66900.0,27.0097,27.0428,26.9682,26.9682,66900.0
2010-09-15 09:40:00,32.51,32.55,32.49,32.53,158200.0,26.9682,27.0014,26.9516,26.9848,158200.0
2010-09-15 09:45:00,32.52,32.55,32.47,32.55,122000.0,26.9765,27.0014,26.935,27.0014,122000.0
2010-09-15 09:50:00,32.55,32.6,32.54,32.58,47700.0,27.0014,27.0428,26.9931,27.0262,47700.0
2010-09-15 09:55:00,32.57,32.6,32.56,32.6,54100.0,27.0179,27.0428,27.0097,27.0428,54100.0
2010-09-15 10:00:00,32.6,32.65,32.58,32.59,195600.0,27.0428,27.0843,27.0262,27.0345,195600.0
2010-09-15 10:05:00,32.59,32.63,32.59,32.63,96600.0,27.0345,27.0677,27.0345,27.0677,96600.0
2010-09-15 10:10:00,32.64,32.68,32.62,32.67,207500.0,27.076,27.1092,27.0594,27.1009,207500.0
2010-09-15 10:15:00,32.68,32.74,32.68,32.74,89500.0,27.1092,27.159,27.1092,27.159,89500.0
2010-09-15 10:20:00,32.75,32.77,32.73,32.75,76800.0,27.1673,27.1839,27.1507,27.1673,76800.0
2010-09-15 10:25:00,32.76,32.76,32.71,32.71,164700.0,27.1756,27.1756,27.1341,27.1341,164700.0
2010-09-15 10:30:00,32.72,32.73,32.68,32.69,25100.0,27.1424,27.1507,27.1092,27.1175,25100.0
2010-09-15 10:35:00,32.69,32.69,32.63,32.65,23800.0,27.1175,27.1175,27.0677,27.0843,23800.0
2010-09-15 10:40:00,32.64,32.69,32.63,32.69,40300.0,27.076,27.1175,27.0677,27.1175,40300.0
2010-09-15 10:45:00,32.7,32.7,32.67,32.67,89000.0,27.1258,27.1258,27.1009,27.1009,89000.0
2010-09-15 10:50:00,32.68,32.68,32.65,32.66,85600.0,27.1092,27.1092,27.0843,27.0926,85600.0
2010-09-15 10:55:00,32.67,32.71,32.66,32.71,32700.0,27.1009,27.1341,27.0926,27.1341,32700.0
2010-09-15 11:00:00,32.72,32.72,32.65,32.65,32800.0,27.1424,27.1424,27.0843,27.0843,32800.0
2010-09-15 11:05:00,32.65,32.65,32.61,32.61,38000.0,27.0843,27.0843,27.0511,27.0511,38000.0
2010-09-15 11:10:00,32.6,32.62,32.6,32.62,18400.0,27.0428,27.0594,27.0428,27.0594,18400.0
2010-09-15 11:15:00,32.62,32.65,32.6,32.64,37100.0,27.0594,27.0843,27.0428,27.076,37100.0
2010-09-15 11:20:00,32.63,32.68,32.63,32.68,28300.0,27.0677,27.1092,27.0677,27.1092,28300.0
2010-09-15 11:25:00,32.67,32.68,32.66,32.67,28200.0,27.1009,27.1092,27.0926,27.1009,28200.0
2010-09-15 11:30:00,32.67,32.68,32.65,32.68,146300.0,27.1009,27.1092,27.0843,27.1092,146300.0
2010-09-15 11:35:00,32.68,32.73,32.67,32.67,599800.0,27.1092,27.1507,27.1009,27.1009,599800.0
2010-09-15 11:40:00,32.67,32.71,32.67,32.71,42700.0,27.1009,27.1341,27.1009,27.1341,42700.0
2010-09-15 11:45:00,32.71,32.71,32.7,32.7,2900.0,27.1341,27.1341,27.1258,27.1258,2900.0
2010-09-15 11:50:00,32.7,32.77,32.7,32.77,26800.0,27.1258,27.1839,27.1258,27.1839,26800.0
2010-09-15 11:55:00,32.78,32.78,32.76,32.76,15300.0,27.1922,27.1922,27.1756,27.1756,15300.0
2010-09-15 12:00:00,32.75,32.8,32.75,32.78,16800.0,27.1673,27.2087,27.1673,27.1922,16800.0
2010-09-15 12:05:00,32.78,32.79,32.77,32.79,45000.0,27.1922,27.2004,27.1839,27.2004,45000.0
2010-09-15 12:10:00,32.79,32.79,32.78,32.78,31900.0,27.2004,27.2004,27.1922,27.1922,31900.0
2010-09-15 12:15:00,32.78,32.78,32.73,32.75,53700.0,27.1922,27.1922,27.1507,27.1673,53700.0
2010-09-15 12:20:00,32.76,32.78,32.76,32.78,9300.0,27.1756,27.1922,27.1756,27.1922,9300.0
2010-09-15 12:25:00,32.78,32.8,32.78,32.79,28400.0,27.1922,27.2087,27.1922,27.2004,28400.0
2010-09-15 12:30:00,32.78,32.79,32.74,32.75,53500.0,27.1922,27.2004,27.159,27.1673,53500.0
2010-09-15 12:35:00,32.74,32.74,32.71,32.72,21400.0,27.159,27.159,27.1341,27.1424,21400.0
2010-09-15 12:40:00,32.72,32.72,32.68,32.68,83100.0,27.1424,27.1424,27.1092,27.1092,83100.0
2010-09-15 12:45:00,32.68,32.69,32.67,32.69,48600.0,27.1092,27.1175,27.1009,27.1175,48600.0
2010-09-15 12:50:00,32.69,32.69,32.67,32.67,4200.0,27.1175,27.1175,27.1009,27.1009,4200.0
2010-09-15 12:55:00,32.67,32.69,32.67,32.68,28700.0,27.1009,27.1175,27.1009,27.1092,28700.0
2010-09-15 13:00:00,32.68,32.71,32.68,32.71,11400.0,27.1092,27.1341,27.1092,27.1341,11400.0
2010-09-15 13:05:00,32.71,32.71,32.69,32.71,19000.0,27.1341,27.1341,27.1175,27.1341,19000.0
2010-09-15 13:10:00,32.71,32.71,32.69,32.7,29600.0,27.1341,27.1341,27.1175,27.1258,29600.0
2010-09-15 13:15:00,32.7,32.73,32.7,32.73,3800.0,27.1258,27.1507,27.1258,27.1507,3800.0
2010-09-15 13:20:00,32.74,32.74,32.71,32.71,35800.0,27.159,27.159,27.1341,27.1341,35800.0
2010-09-15 13:25:00,32.7,32.7,32.68,32.69,24100.0,27.1258,27.1258,27.1092,27.1175,24100.0
2010-09-15 13:30:00,32.68,32.69,32.68,32.68,13800.0,27.1092,27.1175,27.1092,27.1092,13800.0
2010-09-15 13:35:00,32.7,32.71,32.69,32.69,20700.0,27.1258,27.1341,27.1175,27.1175,20700.0
2010-09-15 13:40:00,32.69,32.71,32.69,32.69,36900.0,27.1175,27.1341,27.1175,27.1175,36900.0
2010-09-15 13:45:00,32.68,32.69,32.66,32.66,8100.0,27.1092,27.1175,27.0926,27.0926,8100.0
2010-09-15 13:50:00,32.65,32.69,32.65,32.69,76900.0,27.0843,27.1175,27.0843,27.1175,76900.0
2010-09-15 13:55:00,32.7,32.72,32.69,32.7,49300.0,27.1258,27.1424,27.1175,27.1258,49300.0
2010-09-15 14:00:00,32.7,32.72,32.69,32.72,16600.0,27.1258,27.1424,27.1175,27.1424,16600.0
2010-09-15 14:05:00,32.71,32.73,32.7,32.71,41100.0,27.1341,27.1507,27.1258,27.1341,41100.0
2010-09-15 14:10:00,32.71,32.72,32.7,32.7,20300.0,27.1341,27.1424,27.1258,27.1258,20300.0
2010-09-15 14:15:00,32.7,32.7,32.64,32.64,42500.0,27.1258,27.1258,27.076,27.076,42500.0
2010-09-15 14:20:00,32.65,32.67,32.64,32.67,20700.0,27.0843,27.1009,27.076,27.1009,20700.0
2010-09-15 14:25:00,32.67,32.68,32.67,32.67,100400.0,27.1009,27.1092,27.1009,27.1009,100400.0
2010-09-15 14:30:00,32.67,32.68,32.62,32.62,107300.0,27.1009,27.1092,27.0594,27.0594,107300.0
2010-09-15 14:35:00,32.63,32.64,32.63,32.63,51000.0,27.0677,27.076,27.0677,27.0677,51000.0
2010-09-15 14:40:00,32.63,32.63,32.61,32.62,42800.0,27.0677,27.0677,27.0511,27.0594,42800.0
2010-09-15 14:45:00,32.62,32.64,32.62,32.63,41700.0,27.0594,27.076,27.0594,27.0677,41700.0
2010-09-15 14:50:00,32.64,32.67,32.63,32.66,55000.0,27.076,27.1009,27.0677,27.0926,55000.0
2010-09-15 14:55:00,32.66,32.69,32.66,32.67,46500.0,27.0926,27.1175,27.0926,27.1009,46500.0
2010-09-15 15:00:00,32.68,32.68,32.65,32.67,82500.0,27.1092,27.1092,27.0843,27.1009,82500.0
2010-09-15 15:05:00,32.67,32.67,32.64,32.67,50900.0,27.1009,27.1009,27.076,27.1009,50900.0
2010-09-15 15:10:00,32.67,32.7,32.67,32.67,51100.0,27.1009,27.1258,27.1009,27.1009,51100.0
2010-09-15 15:15:00,32.68,32.7,32.67,32.7,24300.0,27.1092,27.1258,27.1009,27.1258,24300.0
2010-09-15 15:20:00,32.7,32.74,32.69,32.74,49100.0,27.1258,27.159,27.1175,27.159,49100.0
2010-09-15 15:25:00,32.74,32.81,32.73,32.79,223800.0,27.159,27.217,27.1507,27.2004,223800.0
2010-09-15 15:30:00,32.78,32.82,32.78,32.81,138400.0,27.1922,27.2253,27.1922,27.217,138400.0
2010-09-15 15:35:00,32.8,32.82,32.8,32.81,137900.0,27.2087,27.2253,27.2087,27.217,137900.0
2010-09-15 15:40:00,32.81,32.81,32.75,32.76,192200.0,27.217,27.217,27.1673,27.1756,192200.0
2010-09-15 15:45:00,32.75,32.8,32.74,32.79,109500.0,27.1673,27.2087,27.159,27.2004,109500.0
2010-09-15 15:50:00,32.78,32.82,32.78,32.81,169900.0,27.1922,27.2253,27.1922,27.217,169900.0
2010-09-15 15:55:00,32.81,32.82,32.76,32.78,265400.0,27.217,27.2253,27.1756,27.1922,265400.0
2010-09-16 09:30:00,32.68,32.73,32.67,32.69,252000.0,27.1092,27.1507,27.1009,27.1175,252000.0
2010-09-16 09:35:00,32.69,32.72,32.65,32.68,90000.0,27.1175,27.1424,27.0843,27.1092,90000.0
2010-09-16 09:40:00,32.68,32.68,32.6,32.61,312200.0,27.1092,27.1092,27.0428,27.0511,312200.0
2010-09-16 09:45:00,32.61,32.63,32.58,32.63,63300.0,27.0511,27.0677,27.0262,27.0677,63300.0
2010-09-16 09:50:00,32.63,32.66,32.61,32.64,113300.0,27.0677,27.0926,27.0511,27.076,113300.0
2010-09-16 09:55:00,32.64,32.65,32.62,32.63,26800.0,27.076,27.0843,27.0594,27.0677,26800.0
2010-09-16 10:00:00,32.62,32.68,32.52,32.63,233600.0,27.0594,27.1092,26.9765,27.0677,233600.0
2010-09-16 10:05:00,32.63,32.66,32.61,32.63,118100.0,27.0677,27.0926,27.0511,27.0677,118100.0
2010-09-16 10:10:00,32.63,32.66,32.62,32.63,74700.0,27.0677,27.0926,27.0594,27.0677,74700.0
2010-09-16 10:15:00,32.62,32.63,32.59,32.6,120500.0,27.0594,27.0677,27.0345,27.0428,120500.0
2010-09-16 10:20:00,32.6,32.65,32.59,32.62,131400.0,27.0428,27.0843,27.0345,27.0594,131400.0
2010-09-16 10:25:00,32.63,32.66,32.61,32.62,299600.0,27.0677,27.0926,27.0511,27.0594,299600.0
2010-09-16 10:30:00,32.62,32.62,32.58,32.59,150800.0,27.0594,27.0594,27.0262,27.0345,150800.0
2010-09-16 10:35:00,32.6,32.63,32.59,32.59,96000.0,27.0428,27.0677,27.0345,27.0345,96000.0
2010-09-16 10:40:00,32.58,32.66,32.57,32.65,205700.0,27.0262,27.0926,27.0179,27.0843,205700.0
2010-09-16 10:45:00,32.64,32.68,32.64,32.68,190800.0,27.076,27.1092,27.076,27.1092,190800.0
2010-09-16 10:50:00,32.69,32.7,32.66,32.68,62300.0,27.1175,27.1258,27.0926,27.1092,62300.0
2010-09-16 10:55:00,32.68,32.7,32.66,32.66,73200.0,27.1092,27.1258,27.0926,27.0926,73200.0
2010-09-16 11:00:00,32.65,32.67,32.65,32.67,29200.0,27.0843,27.1009,27.0843,27.1009,29200.0
2010-09-16 11:05:00,32.68,32.69,32.66,32.66,37800.0,27.1092,27.1175,27.0926,27.0926,37800.0
2010-09-16 11:10:00,32.65,32.66,32.64,32.66,58700.0,27.0843,27.0926,27.076,27.0926,58700.0
2010-09-16 11:15:00,32.66,32.7,32.66,32.69,52100.0,27.0926,27.1258,27.0926,27.1175,52100.0
2010-09-16 11:20:00,32.69,32.69,32.65,32.66,90200.0,27.1175,27.1175,27.0843,27.0926,90200.0
2010-09-16 11:25:00,32.66,32.66,32.59,32.62,149100.0,27.0926,27.0926,27.0345,27.0594,149100.0
2010-09-16 11:30:00,32.62,32.63,32.58,32.59,99900.0,27.0594,27.0677,27.0262,27.0345,99900.0
2010-09-16 11:35:00,32.6,32.61,32.59,32.6,118300.0,27.0428,27.0511,27.0345,27.0428,118300.0
2010-09-16 11:40:00,32.6,32.6,32.58,32.59,218100.0,27.0428,27.0428,27.0262,27.0345,218100.0
2010-09-16 11:45:00,32.59,32.6,32.58,32.58,24100.0,27.0345,27.0428,27.0262,27.0262,24100.0
2010-09-16 11:50:00,32.58,32.58,32.56,32.58,24100.0,27.0262,27.0262,27.0097,27.0262,24100.0
2010-09-16 11:55:00,32.58,32.6,32.58,32.58,46700.0,27.0262,27.0428,27.0262,27.0262,46700.0
2010-09-16 12:00:00,32.58,32.6,32.56,32.58,20500.0,27.0262,27.0428,27.0097,27.0262,20500.0
2010-09-16 12:05:00,32.58,32.58,32.55,32.55,81300.0,27.0262,27.0262,27.0014,27.0014,81300.0
2010-09-16 12:10:00,32.54,32.54,32.53,32.54,158800.0,26.9931,26.9931,26.9848,26.9931,158800.0
2010-09-16 12:15:00,32.54,32.58,32.53,32.58,73300.0,26.9931,27.0262,26.9848,27.0262,73300.0
2010-09-16 12:20:00,32.57,32.57,32.56,32.56,21600.0,27.0179,27.0179,27.0097,27.0097,21600.0
2010-09-16 12:25:00,32.57,32.6,32.56,32.6,113500.0,27.0179,27.0428,27.0097,27.0428,113500.0
2010-09-16 12:30:00,32.6,32.61,32.6,32.6,37400.0,27.0428,27.0511,27.0428,27.0428,37400.0
2010-09-16 12:35:00,32.61,32.61,32.6,32.61,5300.0,27.0511,27.0511,27.0428,27.0511,5300.0
2010-09-16 12:40:00,32.61,32.66,32.61,32.65,38900.0,27.0511,27.0926,27.0511,27.0843,38900.0
2010-09-16 12:45:00,32.64,32.65,32.62,32.65,37900.0,27.076,27.0843,27.0594,27.0843,37900.0
2010-09-16 12:50:00,32.65,32.68,32.64,32.68,12600.0,27.0843,27.1092,27.076,27.1092,12600.0
2010-09-16 12:55:00,32.68,32.72,32.67,32.71,134700.0,27.1092,27.1424,27.1009,27.1341,134700.0
2010-09-16 13:00:00,32.71,32.71,32.67,32.68,52700.0,27.1341,27.1341,27.1009,27.1092,52700.0
2010-09-16 13:05:00,32.69,32.69,32.66,32.66,23400.0,27.1175,27.1175,27.0926,27.0926,23400.0
2010-09-16 13:10:00,32.65,32.67,32.63,32.66,26500.0,27.0843,27.1009,27.0677,27.0926,26500.0
2010-09-16 13:15:00,32.65,32.65,32.61,32.63,39800.0,27.0843,27.0843,27.0511,27.0677,39800.0
2010-09-16 13:20:00,32.63,32.65,32.62,32.64,20100.0,27.0677,27.0843,27.0594,27.076,20100.0
2010-09-16 13:25:00,32.64,32.66,32.64,32.65,42600.0,27.076,27.0926,27.076,27.0843,42600.0
2010-09-16 13:30:00,32.66,32.66,32.62,32.63,31000.0,27.0926,27.0926,27.0594,27.0677,31000.0
2010-09-16 13:35:00,32.62,32.63,32.62,32.62,9200.0,27.0594,27.0677,27.0594,27.0594,9200.0
2010-09-16 13:40:00,32.62,32.66,32.61,32.66,15000.0,27.0594,27.0926,27.0511,27.0926,15000.0
2010-09-16 13:45:00,32.65,32.66,32.63,32.64,46300.0,27.0843,27.0926,27.0677,27.076,46300.0
2010-09-16 13:50:00,32.64,32.65,32.62,32.62,12600.0,27.076,27.0843,27.0594,27.0594,12600.0
2010-09-16 13:55:00,32.62,32.65,32.61,32.64,66200.0,27.0594,27.0843,27.0511,27.076,66200.0
2010-09-16 14:00:00,32.64,32.69,32.63,32.67,52800.0,27.076,27.1175,27.0677,27.1009,52800.0
2010-09-16 14:05:00,32.66,32.67,32.64,32.66,38300.0,27.0926,27.1009,27.076,27.0926,38300.0
2010-09-16 14:10:00,32.67,32.7,32.67,32.7,154100.0,27.1009,27.1258,27.1009,27.1258,154100.0
2010-09-16 14:15:00,32.7,32.71,32.69,32.69,151100.0,27.1258,27.1341,27.1175,27.1175,151100.0
2010-09-16 14:20:00,32.68,32.71,32.68,32.71,17900.0,27.1092,27.1341,27.1092,27.1341,17900.0
2010-09-16 14:25:00,32.71,32.76,32.71,32.74,30500.0,27.1341,27.1756,27.1341,27.159,30500.0
2010-09-16 14:30:00,32.73,32.74,32.71,32.72,60800.0,27.1507,27.159,27.1341,27.1424,60800.0
2010-09-16 14:35:00,32.72,32.72,32.71,32.72,42600.0,27.1424,27.1424,27.1341,27.1424,42600.0
2010-09-16 14:40:00,32.73,32.73,32.71,32.72,23700.0,27.1507,27.1507,27.1341,27.1424,23700.0
2010-09-16 14:45:00,32.72,32.73,32.7,32.71,30300.0,27.1424,27.1507,27.1258,27.1341,30300.0
2010-09-16 14:50:00,32.72,32.72,32.7,32.71,9100.0,27.1424,27.1424,27.1258,27.1341,9100.0
2010-09-16 14:55:00,32.71,32.72,32.69,32.69,21700.0,27.1341,27.1424,27.1175,27.1175,21700.0
2010-09-16 15:00:00,32.7,32.71,32.68,32.71,50300.0,27.1258,27.1341,27.1092,27.1341,50300.0
2010-09-16 15:05:00,32.71,32.74,32.7,32.72,67200.0,27.1341,27.159,27.1258,27.1424,67200.0
2010-09-16 15:10:00,32.72,32.73,32.71,32.72,24300.0,27.1424,27.1507,27.1341,27.1424,24300.0
2010-09-16 15:15:00,32.72,32.76,32.71,32.76,81200.0,27.1424,27.1756,27.1341,27.1756,81200.0
2010-09-16 15:20:00,32.75,32.76,32.71,32.72,194000.0,27.1673,27.1756,27.1341,27.1424,194000.0
2010-09-16 15:25:00,32.74,32.78,32.73,32.77,69100.0,27.159,27.1922,27.1507,27.1839,69100.0
2010-09-16 15:30:00,32.77,32.81,32.76,32.77,69900.0,27.1839,27.217,27.1756,27.1839,69900.0
2010-09-16 15:35:00,32.76,32.79,32.76,32.77,83200.0,27.1756,27.2004,27.1756,27.1839,83200.0
2010-09-16 15:40:00,32.77,32.79,32.77,32.77,41600.0,27.1839,27.2004,27.1839,27.1839,41600.0
2010-09-16 15:45:00,32.76,32.76,32.74,32.76,38500.0,27.1756,27.1756,27.159,27.1756,38500.0
2010-09-16 15:50:00,32.76,32.78,32.75,32.75,83900.0,27.1756,27.1922,27.1673,27.1673,83900.0
2010-09-16 15:55:00,32.75,32.77,32.74,32.77,389500.0,27.1673,27.1839,27.159,27.1839,389500.0
2010-09-17 09:30:00,32.81,32.82,32.77,32.77,83200.0,27.3042,27.3125,27.2709,27.2709,83200.0
2010-09-17 09:35:00,32.77,32.84,32.76,32.8,186300.0,27.2709,27.3292,27.2626,27.2959,186300.0
2010-09-17 09:40:00,32.79,32.82,32.74,32.77,66800.0,27.2875,27.3125,27.2459,27.2709,66800.0
2010-09-17 09:45:00,32.76,32.78,32.71,32.77,215500.0,27.2626,27.2792,27.221,27.2709,215500.0
2010-09-17 09:50:00,32.77,32.77,32.7,32.7,90200.0,27.2709,27.2709,27.2126,27.2126,90200.0
2010-09-17 09:55:00,32.7,32.73,32.62,32.65,364900.0,27.2126,27.2376,27.1461,27.171,364900.0
2010-09-17 10:00:00,32.65,32.66,32.6,32.64,225700.0,27.171,27.1794,27.1294,27.1627,225700.0
2010-09-17 10:05:00,32.65,32.69,32.65,32.68,111400.0,27.171,27.2043,27.171,27.196,111400.0
2010-09-17 10:10:00,32.67,32.68,32.61,32.68,98800.0,27.1877,27.196,27.1378,27.196,98800.0
2010-09-17 10:15:00,32.67,32.72,32.66,32.71,116900.0,27.1877,27.2293,27.1794,27.221,116900.0
2010-09-17 10:20:00,32.71,32.79,32.71,32.74,160000.0,27.221,27.2875,27.221,27.2459,160000.0
2010-09-17 10:25:00,32.73,32.74,32.7,32.72,21000.0,27.2376,27.2459,27.2126,27.2293,21000.0
2010-09-17 10:30:00,32.72,32.73,32.67,32.72,92100.0,27.2293,27.2376,27.1877,27.2293,92100.0
2010-09-17 10:35:00,32.73,32.76,32.73,32.76,21000.0,27.2376,27.2626,27.2376,27.2626,21000.0
2010-09-17 10:40:00,32.76,32.79,32.73,32.79,20200.0,27.2626,27.2875,27.2376,27.2875,20200.0
2010-09-17 10:45:00,32.8,32.82,32.77,32.78,55100.0,27.2959,27.3125,27.2709,27.2792,55100.0
2010-09-17 10:50:00,32.79,32.79,32.75,32.76,24400.0,27.2875,27.2875,27.2543,27.2626,24400.0
2010-09-17 10:55:00,32.77,32.78,32.76,32.77,21500.0,27.2709,27.2792,27.2626,27.2709,21500.0
2010-09-17 11:00:00,32.77,32.83,32.77,32.82,22300.0,27.2709,27.3208,27.2709,27.3125,22300.0
2010-09-17 11:05:00,32.81,32.85,32.81,32.84,59500.0,27.3042,27.3375,27.3042,27.3292,59500.0
2010-09-17 11:10:00,32.83,32.84,32.81,32.84,30200.0,27.3208,27.3292,27.3042,27.3292,30200.0
2010-09-17 11:15:00,32.84,32.85,32.82,32.83,57400.0,27.3292,27.3375,27.3125,27.3208,57400.0
2010-09-17 11:20:00,32.83,32.84,32.82,32.83,13400.0,27.3208,27.3292,27.3125,27.3208,13400.0
2010-09-17 11:25:00,32.83,32.84,32.74,32.75,35000.0,27.3208,27.3292,27.2459,27.2543,35000.0
2010-09-17 11:30:00,32.75,32.76,32.75,32.75,9800.0,27.2543,27.2626,27.2543,27.2543,9800.0
2010-09-17 11:35:00,32.75,32.75,32.69,32.73,37600.0,27.2543,27.2543,27.2043,27.2376,37600.0
2010-09-17 11:40:00,32.74,32.74,32.71,32.71,12900.0,27.2459,27.2459,27.221,27.221,12900.0
2010-09-17 11:45:00,32.71,32.72,32.71,32.71,6300.0,27.221,27.2293,27.221,27.221,6300.0
2010-09-17 11:50:00,32.72,32.75,32.7,32.75,48300.0,27.2293,27.2543,27.2126,27.2543,48300.0
2010-09-17 11:55:00,32.76,32.77,32.74,32.74,41000.0,27.2626,27.2709,27.2459,27.2459,41000.0
2010-09-17 12:00:00,32.74,32.77,32.73,32.77,25000.0,27.2459,27.2709,27.2376,27.2709,25000.0
2010-09-17 12:05:00,32.77,32.78,32.76,32.76,33300.0,27.2709,27.2792,27.2626,27.2626,33300.0
2010-09-17 12:10:00,32.77,32.77,32.74,32.75,15400.0,27.2709,27.2709,27.2459,27.2543,15400.0
2010-09-17 12:15:00,32.75,32.76,32.75,32.75,6400.0,27.2543,27.2626,27.2543,27.2543,6400.0
2010-09-17 12:20:00,32.76,32.76,32.73,32.75,11000.0,27.2626,27.2626,27.2376,27.2543,11000.0
2010-09-17 12:25:00,32.75,32.78,32.75,32.78,8700.0,27.2543,27.2792,27.2543,27.2792,8700.0
2010-09-17 12:30:00,32.78,32.79,32.76,32.76,13800.0,27.2792,27.2875,27.2626,27.2626,13800.0
2010-09-17 12:35:00,32.76,32.76,32.75,32.75,11300.0,27.2626,27.2626,27.2543,27.2543,11300.0
2010-09-17 12:40:00,32.75,32.76,32.72,32.73,19100.0,27.2543,27.2626,27.2293,27.2376,19100.0
2010-09-17 12:45:00,32.73,32.73,32.7,32.71,13200.0,27.2376,27.2376,27.2126,27.221,13200.0
2010-09-17 12:50:00,32.72,32.74,32.68,32.69,43700.0,27.2293,27.2459,27.196,27.2043,43700.0
2010-09-17 12:55:00,32.69,32.71,32.68,32.68,8900.0,27.2043,27.221,27.196,27.196,8900.0
2010-09-17 13:00:00,32.68,32.73,32.68,32.72,7400.0,27.196,27.2376,27.196,27.2293,7400.0
2010-09-17 13:05:00,32.72,32.72,32.68,32.68,118300.0,27.2293,27.2293,27.196,27.196,118300.0
2010-09-17 13:10:00,32.68,32.68,32.66,32.67,85500.0,27.196,27.196,27.1794,27.1877,85500.0
2010-09-17 13:15:00,32.67,32.67,32.63,32.63,46800.0,27.1877,27.1877,27.1544,27.1544,46800.0
2010-09-17 13:20:00,32.63,32.67,32.63,32.67,59500.0,27.1544,27.1877,27.1544,27.1877,59500.0
2010-09-17 13:25:00,32.66,32.7,32.66,32.69,9200.0,27.1794,27.2126,27.1794,27.2043,9200.0
2010-09-17 13:30:00,32.69,32.73,32.69,32.72,62100.0,27.2043,27.2376,27.2043,27.2293,62100.0
2010-09-17 13:35:00,32.72,32.73,32.71,32.71,5900.0,27.2293,27.2376,27.221,27.221,5900.0
2010-09-17 13:40:00,32.71,32.74,32.7,32.7,187500.0,27.221,27.2459,27.2126,27.2126,187500.0
2010-09-17 13:45:00,32.71,32.75,32.71,32.75,20100.0,27.221,27.2543,27.221,27.2543,20100.0
2010-09-17 13:50:00,32.75,32.76,32.73,32.73,12400.0,27.2543,27.2626,27.2376,27.2376,12400.0
2010-09-17 13:55:00,32.74,32.76,32.73,32.74,25200.0,27.2459,27.2626,27.2376,27.2459,25200.0
2010-09-17 14:00:00,32.75,32.75,32.72,32.73,20100.0,27.2543,27.2543,27.2293,27.2376,20100.0
2010-09-17 14:05:00,32.73,32.74,32.72,32.73,31600.0,27.2376,27.2459,27.2293,27.2376,31600.0
2010-09-17 14:10:00,32.73,32.76,32.72,32.74,77800.0,27.2376,27.2626,27.2293,27.2459,77800.0
2010-09-17 14:15:00,32.74,32.74,32.72,32.72,16000.0,27.2459,27.2459,27.2293,27.2293,16000.0
2010-09-17 14:20:00,32.72,32.75,32.72,32.75,33600.0,27.2293,27.2543,27.2293,27.2543,33600.0
2010-09-17 14:25:00,32.74,32.76,32.72,32.74,179500.0,27.2459,27.2626,27.2293,27.2459,179500.0
2010-09-17 14:30:00,32.74,32.78,32.73,32.78,24500.0,27.2459,27.2792,27.2376,27.2792,24500.0
2010-09-17 14:35:00,32.78,32.8,32.78,32.79,82700.0,27.2792,27.2959,27.2792,27.2875,82700.0
2010-09-17 14:40:00,32.8,32.81,32.79,32.81,85900.0,27.2959,27.3042,27.2875,27.3042,85900.0
2010-09-17 14:45:00,32.81,32.81,32.77,32.79,64700.0,27.3042,27.3042,27.2709,27.2875,64700.0
2010-09-17 14:50:00,32.79,32.79,32.77,32.79,18400.0,27.2875,27.2875,27.2709,27.2875,18400.0
2010-09-17 14:55:00,32.79,32.79,32.77,32.77,34100.0,27.2875,27.2875,27.2709,27.2709,34100.0
2010-09-17 15:00:00,32.77,32.78,32.76,32.76,47300.0,27.2709,27.2792,27.2626,27.2626,47300.0
2010-09-17 15:05:00,32.76,32.77,32.74,32.74,35900.0,27.2626,27.2709,27.2459,27.2459,35900.0
2010-09-17 15:10:00,32.73,32.74,32.69,32.7,59100.0,27.2376,27.2459,27.2043,27.2126,59100.0
2010-09-17 15:15:00,32.7,32.73,32.7,32.72,81700.0,27.2126,27.2376,27.2126,27.2293,81700.0
2010-09-17 15:20:00,32.72,32.74,32.72,32.73,52900.0,27.2293,27.2459,27.2293,27.2376,52900.0
2010-09-17 15:25:00,32.73,32.73,32.68,32.68,47200.0,27.2376,27.2376,27.196,27.196,47200.0
2010-09-17 15:30:00,32.68,32.74,32.68,32.74,124100.0,27.196,27.2459,27.196,27.2459,124100.0
2010-09-17 15:35:00,32.74,32.75,32.7,32.7,76700.0,27.2459,27.2543,27.2126,27.2126,76700.0
2010-09-17 15:40:00,32.7,32.75,32.7,32.75,125100.0,27.2126,27.2543,27.2126,27.2543,125100.0
2010-09-17 15:45:00,32.75,32.76,32.73,32.75,120000.0,27.2543,27.2626,27.2376,27.2543,120000.0
2010-09-17 15:50:00,32.75,32.76,32.75,32.76,157700.0,27.2543,27.2626,27.2543,27.2626,157700.0
2010-09-17 15:55:00,32.76,32.77,32.74,32.75,708200.0,27.2626,27.2709,27.2459,27.2543,708200.0
2010-09-20 09:30:00,32.85,32.96,32.85,32.94,85600.0,27.3375,27.429,27.3375,27.4124,85600.0
2010-09-20 09:35:00,32.94,32.97,32.94,32.95,69200.0,27.4124,27.4373,27.4124,27.4207,69200.0
2010-09-20 09:40:00,32.94,32.94,32.85,32.85,67500.0,27.4124,27.4124,27.3375,27.3375,67500.0
2010-09-20 09:45:00,32.84,32.88,32.84,32.87,57100.0,27.3292,27.3624,27.3292,27.3541,57100.0
2010-09-20 09:50:00,32.88,32.95,32.87,32.95,34000.0,27.3624,27.4207,27.3541,27.4207,34000.0
2010-09-20 09:55:00,32.95,33.01,32.95,32.97,29000.0,27.4207,27.4706,27.4207,27.4373,29000.0
2010-09-20 10:00:00,32.97,33.07,32.93,33.06,145600.0,27.4373,27.5206,27.4041,27.5122,145600.0
2010-09-20 10:05:00,33.06,33.14,33.04,33.13,181000.0,27.5122,27.5788,27.4956,27.5705,181000.0
2010-09-20 10:10:00,33.12,33.15,33.12,33.15,57100.0,27.5622,27.5871,27.5622,27.5871,57100.0
2010-09-20 10:15:00,33.14,33.21,33.14,33.21,112500.0,27.5788,27.6371,27.5788,27.6371,112500.0
2010-09-20 10:20:00,33.2,33.25,33.19,33.22,201200.0,27.6287,27.6704,27.6204,27.6454,201200.0
2010-09-20 10:25:00,33.22,33.24,33.22,33.22,14600.0,27.6454,27.662,27.6454,27.6454,14600.0
2010-09-20 10:30:00,33.21,33.22,33.19,33.2,26700.0,27.6371,27.6454,27.6204,27.6287,26700.0
2010-09-20 10:35:00,33.2,33.23,33.19,33.22,52000.0,27.6287,27.6537,27.6204,27.6454,52000.0
2010-09-20 10:40:00,33.23,33.24,33.22,33.24,81500.0,27.6537,27.662,27.6454,27.662,81500.0
2010-09-20 10:45:00,33.23,33.27,33.23,33.25,40700.0,27.6537,27.687,27.6537,27.6704,40700.0
2010-09-20 10:50:00,33.26,33.31,33.25,33.28,90400.0,27.6787,27.7203,27.6704,27.6953,90400.0
2010-09-20 10:55:00,33.28,33.33,33.28,33.32,35100.0,27.6953,27.7369,27.6953,27.7286,35100.0
2010-09-20 11:00:00,33.32,33.33,33.32,33.33,14900.0,27.7286,27.7369,27.7286,27.7369,14900.0
2010-09-20 11:05:00,33.32,33.35,33.32,33.33,9800.0,27.7286,27.7536,27.7286,27.7369,9800.0
2010-09-20 11:10:00,33.34,33.35,33.3,33.3,19400.0,27.7453,27.7536,27.712,27.712,19400.0
2010-09-20 11:15:00,33.31,33.31,33.27,33.28,23500.0,27.7203,27.7203,27.687,27.6953,23500.0
2010-09-20 11:20:00,33.29,33.31,33.29,33.3,33500.0,27.7036,27.7203,27.7036,27.712,33500.0
2010-09-20 11:25:00,33.3,33.3,33.29,33.29,10900.0,27.712,27.712,27.7036,27.7036,10900.0
2010-09-20 11:30:00,33.3,33.33,33.3,33.31,13200.0,27.712,27.7369,27.712,27.7203,13200.0
2010-09-20 11:35:00,33.31,33.32,33.31,33.31,10400.0,27.7203,27.7286,27.7203,27.7203,10400.0
2010-09-20 11:40:00,33.29,33.29,33.28,33.29,6300.0,27.7036,27.7036,27.6953,27.7036,6300.0
2010-09-20 11:45:00,33.29,33.29,33.28,33.28,2400.0,27.7036,27.7036,27.6953,27.6953,2400.0
2010-09-20 11:50:00,33.29,33.29,33.27,33.28,8000.0,27.7036,27.7036,27.687,27.6953,8000.0
2010-09-20 11:55:00,33.28,33.28,33.26,33.27,16100.0,27.6953,27.6953,27.6787,27.687,16100.0
2010-09-20 12:00:00,33.27,33.27,33.22,33.24,33600.0,27.687,27.687,27.6454,27.662,33600.0
2010-09-20 12:05:00,33.24,33.24,33.21,33.22,9200.0,27.662,27.662,27.6371,27.6454,9200.0
2010-09-20 12:10:00,33.22,33.25,33.21,33.21,19900.0,27.6454,27.6704,27.6371,27.6371,19900.0
2010-09-20 12:15:00,33.21,33.21,33.2,33.21,191500.0,27.6371,27.6371,27.6287,27.6371,191500.0
2010-09-20 12:20:00,33.23,33.23,33.19,33.19,12700.0,27.6537,27.6537,27.6204,27.6204,12700.0
2010-09-20 12:25:00,33.19,33.21,33.17,33.17,29400.0,27.6204,27.6371,27.6038,27.6038,29400.0
2010-09-20 12:30:00,33.17,33.2,33.16,33.2,46000.0,27.6038,27.6287,27.5955,27.6287,46000.0
2010-09-20 12:35:00,33.2,33.21,33.18,33.2,24100.0,27.6287,27.6371,27.6121,27.6287,24100.0
2010-09-20 12:40:00,33.2,33.2,33.19,33.2,1200.0,27.6287,27.6287,27.6204,27.6287,1200.0
2010-09-20 12:45:00,33.21,33.22,33.21,33.22,21500.0,27.6371,27.6454,27.6371,27.6454,21500.0
2010-09-20 12:50:00,33.21,33.24,33.2,33.24,36400.0,27.6371,27.662,27.6287,27.662,36400.0
2010-09-20 12:55:00,33.23,33.23,33.19,33.21,5700.0,27.6537,27.6537,27.6204,27.6371,5700.0
2010-09-20 13:00:00,33.21,33.22,33.2,33.22,12000.0,27.6371,27.6454,27.6287,27.6454,12000.0
2010-09-20 13:05:00,33.21,33.23,33.2,33.22,22600.0,27.6371,27.6537,27.6287,27.6454,22600.0
2010-09-20 13:10:00,33.2,33.2,33.17,33.17,6400.0,27.6287,27.6287,27.6038,27.6038,6400.0
2010-09-20 13:15:00,33.17,33.2,33.17,33.2,7800.0,27.6038,27.6287,27.6038,27.6287,7800.0
2010-09-20 13:20:00,33.19,33.2,33.19,33.2,2000.0,27.6204,27.6287,27.6204,27.6287,2000.0
2010-09-20 13:25:00,33.21,33.23,33.21,33.22,6800.0,27.6371,27.6537,27.6371,27.6454,6800.0
2010-09-20 13:30:00,33.22,33.23,33.19,33.19,22200.0,27.6454,27.6537,27.6204,27.6204,22200.0
2010-09-20 13:35:00,33.2,33.25,33.2,33.24,60600.0,27.6287,27.6704,27.6287,27.662,60600.0
2010-09-20 13:40:00,33.25,33.26,33.23,33.25,31100.0,27.6704,27.6787,27.6537,27.6704,31100.0
2010-09-20 13:45:00,33.25,33.25,33.21,33.22,14400.0,27.6704,27.6704,27.6371,27.6454,14400.0
2010-09-20 13:50:00,33.22,33.23,33.21,33.22,5600.0,27.6454,27.6537,27.6371,27.6454,5600.0
2010-09-20 13:55:00,33.23,33.25,33.23,33.23,29900.0,27.6537,27.6704,27.6537,27.6537,29900.0
2010-09-20 14:00:00,33.23,33.24,33.23,33.24,4700.0,27.6537,27.662,27.6537,27.662,4700.0
2010-09-20 14:05:00,33.23,33.24,33.22,33.24,7100.0,27.6537,27.662,27.6454,27.662,7100.0
2010-09-20 14:10:00,33.24,33.25,33.23,33.24,9600.0,27.662,27.6704,27.6537,27.662,9600.0
2010-09-20 14:15:00,33.25,33.26,33.24,33.26,60900.0,27.6704,27.6787,27.662,27.6787,60900.0
2010-09-20 14:20:00,33.27,33.3,33.25,33.29,69500.0,27.687,27.712,27.6704,27.7036,69500.0
2010-09-20 14:25:00,33.29,33.31,33.27,33.31,21600.0,27.7036,27.7203,27.687,27.7203,21600.0
2010-09-20 14:30:00,33.31,33.33,33.31,33.32,51600.0,27.7203,27.7369,27.7203,27.7286,51600.0
2010-09-20 14:35:00,33.31,33.34,33.31,33.33,47400.0,27.7203,27.7453,27.7203,27.7369,47400.0
2010-09-20 14:40:00,33.34,33.34,33.33,33.34,11500.0,27.7453,27.7453,27.7369,27.7453,11500.0
2010-09-20 14:45:00,33.34,33.35,33.31,33.31,74700.0,27.7453,27.7536,27.7203,27.7203,74700.0
2010-09-20 14:50:00,33.31,33.35,33.31,33.35,13500.0,27.7203,27.7536,27.7203,27.7536,13500.0
2010-09-20 14:55:00,33.35,33.38,33.34,33.35,76600.0,27.7536,27.7785,27.7453,27.7536,76600.0
2010-09-20 15:00:00,33.35,33.38,33.34,33.36,67800.0,27.7536,27.7785,27.7453,27.7619,67800.0
2010-09-20 15:05:00,33.36,33.37,33.34,33.35,32300.0,27.7619,27.7702,27.7453,27.7536,32300.0
2010-09-20 15:10:00,33.35,33.38,33.34,33.36,163200.0,27.7536,27.7785,27.7453,27.7619,163200.0
2010-09-20 15:15:00,33.37,33.38,33.36,33.38,89900.0,27.7702,27.7785,27.7619,27.7785,89900.0
2010-09-20 15:20:00,33.39,33.4,33.38,33.38,113400.0,27.7869,27.7952,27.7785,27.7785,113400.0
2010-09-20 15:25:00,33.39,33.4,33.37,33.37,69200.0,27.7869,27.7952,27.7702,27.7702,69200.0
2010-09-20 15:30:00,33.37,33.38,33.35,33.37,85300.0,27.7702,27.7785,27.7536,27.7702,85300.0
2010-09-20 15:35:00,33.38,33.42,33.37,33.41,212600.0,27.7785,27.8118,27.7702,27.8035,212600.0
2010-09-20 15:40:00,33.41,33.43,33.4,33.42,111000.0,27.8035,27.8201,27.7952,27.8118,111000.0
2010-09-20 15:45:00,33.42,33.43,33.39,33.42,136900.0,27.8118,27.8201,27.7869,27.8118,136900.0
2010-09-20 15:50:00,33.41,33.45,33.41,33.43,217100.0,27.8035,27.8368,27.8035,27.8201,217100.0
2010-09-20 15:55:00,33.43,33.44,33.37,33.38,823900.0,27.8201,27.8285,27.7702,27.7785,823900.0
2010-09-21 09:30:00,33.38,33.43,33.37,33.39,94300.0,27.7785,27.8201,27.7702,27.7869,94300.0
2010-09-21 09:35:00,33.38,33.4,33.31,33.35,196700.0,27.7785,27.7952,27.7203,27.7536,196700.0
2010-09-21 09:40:00,33.35,33.39,33.33,33.37,196100.0,27.7536,27.7869,27.7369,27.7702,196100.0
2010-09-21 09:45:00,33.38,33.4,33.35,33.35,32200.0,27.7785,27.7952,27.7536,27.7536,32200.0
2010-09-21 09:50:00,33.35,33.35,33.3,33.3,107700.0,27.7536,27.7536,27.712,27.712,107700.0
2010-09-21 09:55:00,33.32,33.35,33.3,33.31,81000.0,27.7286,27.7536,27.712,27.7203,81000.0
2010-09-21 10:00:00,33.31,33.36,33.31,33.34,41400.0,27.7203,27.7619,27.7203,27.7453,41400.0
2010-09-21 10:05:00,33.34,33.35,33.3,33.3,45900.0,27.7453,27.7536,27.712,27.712,45900.0
2010-09-21 10:10:00,33.29,33.3,33.27,33.3,70200.0,27.7036,27.712,27.687,27.712,70200.0
2010-09-21 10:15:00,33.3,33.34,33.3,33.33,56700.0,27.712,27.7453,27.712,27.7369,56700.0
2010-09-21 10:20:00,33.33,33.35,33.31,33.31,61900.0,27.7369,27.7536,27.7203,27.7203,61900.0
2010-09-21 10:25:00,33.32,33.33,33.3,33.3,104300.0,27.7286,27.7369,27.712,27.712,104300.0
2010-09-21 10:30:00,33.31,33.35,33.31,33.33,94100.0,27.7203,27.7536,27.7203,27.7369,94100.0
2010-09-21 10:35:00,33.32,33.33,33.31,33.31,97800.0,27.7286,27.7369,27.7203,27.7203,97800.0
2010-09-21 10:40:00,33.31,33.33,33.28,33.28,75900.0,27.7203,27.7369,27.6953,27.6953,75900.0
2010-09-21 10:45:00,33.28,33.32,33.27,33.31,88100.0,27.6953,27.7286,27.687,27.7203,88100.0
2010-09-21 10:50:00,33.31,33.33,33.31,33.31,55400.0,27.7203,27.7369,27.7203,27.7203,55400.0
2010-09-21 10:55:00,33.31,33.31,33.28,33.3,152900.0,27.7203,27.7203,27.6953,27.712,152900.0
2010-09-21 11:00:00,33.3,33.31,33.28,33.3,81500.0,27.712,27.7203,27.6953,27.712,81500.0
2010-09-21 11:05:00,33.3,33.32,33.29,33.3,121500.0,27.712,27.7286,27.7036,27.712,121500.0
2010-09-21 11:10:00,33.31,33.33,33.31,33.32,50700.0,27.7203,27.7369,27.7203,27.7286,50700.0
2010-09-21 11:15:00,33.33,33.33,33.28,33.28,51200.0,27.7369,27.7369,27.6953,27.6953,51200.0
2010-09-21 11:20:00,33.28,33.3,33.26,33.26,71700.0,27.6953,27.712,27.6787,27.6787,71700.0
2010-09-21 11:25:00,33.26,33.27,33.21,33.22,86100.0,27.6787,27.687,27.6371,27.6454,86100.0
2010-09-21 11:30:00,33.22,33.23,33.2,33.2,97600.0,27.6454,27.6537,27.6287,27.6287,97600.0
2010-09-21 11:35:00,33.2,33.21,33.19,33.2,126000.0,27.6287,27.6371,27.6204,27.6287,126000.0
2010-09-21 11:40:00,33.2,33.22,33.19,33.2,73600.0,27.6287,27.6454,27.6204,27.6287,73600.0
2010-09-21 11:45:00,33.19,33.21,33.18,33.18,55600.0,27.6204,27.6371,27.6121,27.6121,55600.0
2010-09-21 11:50:00,33.18,33.22,33.17,33.22,81800.0,27.6121,27.6454,27.6038,27.6454,81800.0
2010-09-21 11:55:00,33.21,33.25,33.21,33.24,65500.0,27.6371,27.6704,27.6371,27.662,65500.0
2010-09-21 12:00:00,33.24,33.28,33.22,33.27,117700.0,27.662,27.6953,27.6454,27.687,117700.0
2010-09-21 12:05:00,33.27,33.28,33.23,33.23,77900.0,27.687,27.6953,27.6537,27.6537,77900.0
2010-09-21 12:10:00,33.23,33.25,33.23,33.23,38400.0,27.6537,27.6704,27.6537,27.6537,38400.0
2010-09-21 12:15:00,33.24,33.25,33.22,33.25,76300.0,27.662,27.6704,27.6454,27.6704,76300.0
2010-09-21 12:20:00,33.25,33.26,33.22,33.22,90500.0,27.6704,27.6787,27.6454,27.6454,90500.0
2010-09-21 12:25:00,33.22,33.22,33.2,33.2,34500.0,27.6454,27.6454,27.6287,27.6287,34500.0
2010-09-21 12:30:00,33.2,33.23,33.2,33.22,78000.0,27.6287,27.6537,27.6287,27.6454,78000.0
2010-09-21 12:35:00,33.23,33.24,33.21,33.24,44500.0,27.6537,27.662,27.6371,27.662,44500.0
2010-09-21 12:40:00,33.24,33.24,33.23,33.24,32400.0,27.662,27.662,27.6537,27.662,32400.0
2010-09-21 12:45:00,33.24,33.25,33.23,33.24,60000.0,27.662,27.6704,27.6537,27.662,60000.0
2010-09-21 12:50:00,33.24,33.25,33.22,33.25,62900.0,27.662,27.6704,27.6454,27.6704,62900.0
2010-09-21 12:55:00,33.25,33.26,33.25,33.26,50300.0,27.6704,27.6787,27.6704,27.6787,50300.0
2010-09-21 13:00:00,33.26,33.26,33.23,33.24,54600.0,27.6787,27.6787,27.6537,27.662,54600.0
2010-09-21 13:05:00,33.25,33.26,33.2,33.21,258000.0,27.6704,27.6787,27.6287,27.6371,258000.0
2010-09-21 13:10:00,33.22,33.23,33.22,33.23,24900.0,27.6454,27.6537,27.6454,27.6537,24900.0
2010-09-21 13:15:00,33.22,33.24,33.22,33.23,50000.0,27.6454,27.662,27.6454,27.6537,50000.0
2010-09-21 13:20:00,33.24,33.24,33.21,33.21,88700.0,27.662,27.662,27.6371,27.6371,88700.0
2010-09-21 13:25:00,33.22,33.22,33.2,33.2,45000.0,27.6454,27.6454,27.6287,27.6287,45000.0
2010-09-21 13:30:00,33.19,33.19,33.17,33.17,53400.0,27.6204,27.6204,27.6038,27.6038,53400.0
2010-09-21 13:35:00,33.17,33.19,33.17,33.19,33000.0,27.6038,27.6204,27.6038,27.6204,33000.0
2010-09-21 13:40:00,33.18,33.18,33.16,33.17,87500.0,27.6121,27.6121,27.5955,27.6038,87500.0
2010-09-21 13:45:00,33.18,33.2,33.17,33.19,73700.0,27.6121,27.6287,27.6038,27.6204,73700.0
2010-09-21 13:50:00,33.18,33.22,33.16,33.22,495400.0,27.6121,27.6454,27.5955,27.6454,495400.0
2010-09-21 13:55:00,33.22,33.24,33.21,33.23,565100.0,27.6454,27.662,27.6371,27.6537,565100.0
2010-09-21 14:00:00,33.23,33.24,33.22,33.24,54300.0,27.6537,27.662,27.6454,27.662,54300.0
2010-09-21 14:05:00,33.23,33.24,33.21,33.21,142300.0,27.6537,27.662,27.6371,27.6371,142300.0
2010-09-21 14:10:00,33.21,33.27,33.18,33.19,354600.0,27.6371,27.687,27.6121,27.6204,354600.0
2010-09-21 14:15:00,33.19,33.38,33.09,33.34,726500.0,27.6204,27.7785,27.5372,27.7453,726500.0
2010-09-21 14:20:00,33.33,33.35,33.22,33.33,807800.0,27.7369,27.7536,27.6454,27.7369,807800.0
2010-09-21 14:25:00,33.32,33.34,33.23,33.31,236500.0,27.7286,27.7453,27.6537,27.7203,236500.0
2010-09-21 14:30:00,33.3,33.41,33.28,33.41,224400.0,27.712,27.8035,27.6953,27.8035,224400.0
2010-09-21 14:35:00,33.4,33.49,33.38,33.49,117300.0,27.7952,27.8701,27.7785,27.8701,117300.0
2010-09-21 14:40:00,33.49,33.5,33.46,33.46,534500.0,27.8701,27.8784,27.8451,27.8451,534500.0
2010-09-21 14:45:00,33.45,33.45,33.39,33.44,210400.0,27.8368,27.8368,27.7869,27.8285,210400.0
2010-09-21 14:50:00,33.44,33.44,33.33,33.37,356500.0,27.8285,27.8285,27.7369,27.7702,356500.0
2010-09-21 14:55:00,33.38,33.38,33.33,33.37,219000.0,27.7785,27.7785,27.7369,27.7702,219000.0
2010-09-21 15:00:00,33.37,33.38,33.29,33.35,244200.0,27.7702,27.7785,27.7036,27.7536,244200.0
2010-09-21 15:05:00,33.34,33.37,33.3,33.35,162000.0,27.7453,27.7702,27.712,27.7536,162000.0
2010-09-21 15:10:00,33.35,33.36,33.27,33.31,114000.0,27.7536,27.7619,27.687,27.7203,114000.0
2010-09-21 15:15:00,33.31,33.36,33.31,33.35,290800.0,27.7203,27.7619,27.7203,27.7536,290800.0
2010-09-21 15:20:00,33.35,33.35,33.3,33.31,67200.0,27.7536,27.7536,27.712,27.7203,67200.0
2010-09-21 15:25:00,33.31,33.33,33.23,33.29,247100.0,27.7203,27.7369,27.6537,27.7036,247100.0
2010-09-21 15:30:00,33.28,33.28,33.16,33.21,424100.0,27.6953,27.6953,27.5955,27.6371,424100.0
2010-09-21 15:35:00,33.21,33.21,33.1,33.2,737500.0,27.6371,27.6371,27.5455,27.6287,737500.0
2010-09-21 15:40:00,33.2,33.24,33.17,33.22,303400.0,27.6287,27.662,27.6038,27.6454,303400.0
2010-09-21 15:45:00,33.22,33.25,33.15,33.19,285200.0,27.6454,27.6704,27.5871,27.6204,285200.0
2010-09-21 15:50:00,33.2,33.28,33.19,33.24,244900.0,27.6287,27.6953,27.6204,27.662,244900.0
2010-09-21 15:55:00,33.24,33.25,33.22,33.24,721300.0,27.662,27.6704,27.6454,27.662,721300.0
2010-09-22 09:30:00,33.15,33.32,33.15,33.31,86200.0,27.5871,27.7286,27.5871,27.7203,86200.0
2010-09-22 09:35:00,33.32,33.35,33.24,33.28,77200.0,27.7286,27.7536,27.662,27.6953,77200.0
2010-09-22 09:40:00,33.29,33.38,33.29,33.37,40800.0,27.7036,27.7785,27.7036,27.7702,40800.0
2010-09-22 09:45:00,33.38,33.41,33.37,33.37,83500.0,27.7785,27.8035,27.7702,27.7702,83500.0
2010-09-22 09:50:00,33.38,33.39,33.27,33.27,82600.0,27.7785,27.7869,27.687,27.687,82600.0
2010-09-22 09:55:00,33.27,33.27,33.22,33.22,23200.0,27.687,27.687,27.6454,27.6454,23200.0
2010-09-22 10:00:00,33.22,33.22,33.05,33.08,103700.0,27.6454,27.6454,27.5039,27.5289,103700.0
2010-09-22 10:05:00,33.09,33.11,33.05,33.11,163500.0,27.5372,27.5538,27.5039,27.5538,163500.0
2010-09-22 10:10:00,33.12,33.2,33.1,33.2,80500.0,27.5622,27.6287,27.5455,27.6287,80500.0
2010-09-22 10:15:00,33.2,33.22,33.17,33.2,95500.0,27.6287,27.6454,27.6038,27.6287,95500.0
2010-09-22 10:20:00,33.19,33.19,33.17,33.18,45500.0,27.6204,27.6204,27.6038,27.6121,45500.0
2010-09-22 10:25:00,33.17,33.17,33.11,33.11,62000.0,27.6038,27.6038,27.5538,27.5538,62000.0
2010-09-22 10:30:00,33.1,33.1,33.04,33.08,111100.0,27.5455,27.5455,27.4956,27.5289,111100.0
2010-09-22 10:35:00,33.09,33.11,33.03,33.04,338400.0,27.5372,27.5538,27.4873,27.4956,338400.0
2010-09-22 10:40:00,33.04,33.07,33.01,33.03,259200.0,27.4956,27.5206,27.4706,27.4873,259200.0
2010-09-22 10:45:00,33.03,33.11,33.03,33.08,98100.0,27.4873,27.5538,27.4873,27.5289,98100.0
2010-09-22 10:50:00,33.08,33.11,33.06,33.07,109100.0,27.5289,27.5538,27.5122,27.5206,109100.0
2010-09-22 10:55:00,33.06,33.13,33.06,33.13,117600.0,27.5122,27.5705,27.5122,27.5705,117600.0
2010-09-22 11:00:00,33.13,33.14,33.09,33.09,46200.0,27.5705,27.5788,27.5372,27.5372,46200.0
2010-09-22 11:05:00,33.09,33.11,33.02,33.04,29200.0,27.5372,27.5538,27.4789,27.4956,29200.0
2010-09-22 11:10:00,33.04,33.06,32.98,33.01,39600.0,27.4956,27.5122,27.4457,27.4706,39600.0
2010-09-22 11:15:00,33.01,33.07,33.01,33.07,36800.0,27.4706,27.5206,27.4706,27.5206,36800.0
2010-09-22 11:20:00,33.06,33.07,32.96,32.97,50300.0,27.5122,27.5206,27.429,27.4373,50300.0
2010-09-22 11:25:00,32.96,32.98,32.92,32.98,34200.0,27.429,27.4457,27.3957,27.4457,34200.0
2010-09-22 11:30:00,32.98,32.98,32.95,32.96,81100.0,27.4457,27.4457,27.4207,27.429,81100.0
2010-09-22 11:35:00,32.95,32.99,32.95,32.97,51000.0,27.4207,27.454,27.4207,27.4373,51000.0
2010-09-22 11:40:00,32.98,32.98,32.95,32.95,17700.0,27.4457,27.4457,27.4207,27.4207,17700.0
2010-09-22 11:45:00,32.96,32.97,32.95,32.96,31900.0,27.429,27.4373,27.4207,27.429,31900.0
2010-09-22 11:50:00,32.95,33.01,32.94,33.01,106200.0,27.4207,27.4706,27.4124,27.4706,106200.0
2010-09-22 11:55:00,33.01,33.03,33.01,33.02,47400.0,27.4706,27.4873,27.4706,27.4789,47400.0
2010-09-22 12:00:00,33.02,33.03,32.98,32.99,26800.0,27.4789,27.4873,27.4457,27.454,26800.0
2010-09-22 12:05:00,33.0,33.01,32.98,33.01,60100.0,27.4623,27.4706,27.4457,27.4706,60100.0
2010-09-22 12:10:00,33.02,33.04,33.0,33.03,110600.0,27.4789,27.4956,27.4623,27.4873,110600.0
2010-09-22 12:15:00,33.03,33.05,33.01,33.03,234200.0,27.4873,27.5039,27.4706,27.4873,234200.0
2010-09-22 12:20:00,33.03,33.03,32.99,33.0,90400.0,27.4873,27.4873,27.454,27.4623,90400.0
2010-09-22 12:25:00,33.0,33.02,33.0,33.01,8600.0,27.4623,27.4789,27.4623,27.4706,8600.0
2010-09-22 12:30:00,33.0,33.01,32.98,33.01,34000.0,27.4623,27.4706,27.4457,27.4706,34000.0
2010-09-22 12:35:00,33.0,33.0,32.95,32.96,45600.0,27.4623,27.4623,27.4207,27.429,45600.0
2010-09-22 12:40:00,32.95,32.99,32.95,32.97,64900.0,27.4207,27.454,27.4207,27.4373,64900.0
2010-09-22 12:45:00,32.96,32.97,32.95,32.95,7900.0,27.429,27.4373,27.4207,27.4207,7900.0
2010-09-22 12:50:00,32.95,32.96,32.94,32.95,14500.0,27.4207,27.429,27.4124,27.4207,14500.0
2010-09-22 12:55:00,32.94,32.97,32.94,32.96,19100.0,27.4124,27.4373,27.4124,27.429,19100.0
2010-09-22 13:00:00,32.95,32.99,32.95,32.98,19700.0,27.4207,27.454,27.4207,27.4457,19700.0
2010-09-22 13:05:00,32.98,32.99,32.91,32.92,60100.0,27.4457,27.454,27.3874,27.3957,60100.0
2010-09-22 13:10:00,32.93,32.93,32.9,32.92,212600.0,27.4041,27.4041,27.3791,27.3957,212600.0
2010-09-22 13:15:00,32.92,32.92,32.9,32.92,70400.0,27.3957,27.3957,27.3791,27.3957,70400.0
2010-09-22 13:20:00,32.93,32.96,32.93,32.95,8700.0,27.4041,27.429,27.4041,27.4207,8700.0
2010-09-22 13:25:00,32.94,32.99,32.93,32.98,41300.0,27.4124,27.454,27.4041,27.4457,41300.0
2010-09-22 13:30:00,32.98,33.03,32.98,33.01,84800.0,27.4457,27.4873,27.4457,27.4706,84800.0
2010-09-22 13:35:00,33.01,33.04,33.01,33.03,55600.0,27.4706,27.4956,27.4706,27.4873,55600.0
2010-09-22 13:40:00,33.04,33.05,33.03,33.03,60400.0,27.4956,27.5039,27.4873,27.4873,60400.0
2010-09-22 13:45:00,33.03,33.05,33.02,33.05,40400.0,27.4873,27.5039,27.4789,27.5039,40400.0
2010-09-22 13:50:00,33.05,33.07,33.05,33.06,11300.0,27.5039,27.5206,27.5039,27.5122,11300.0
2010-09-22 13:55:00,33.05,33.05,33.03,33.03,37100.0,27.5039,27.5039,27.4873,27.4873,37100.0
2010-09-22 14:00:00,33.03,33.03,32.99,33.01,54200.0,27.4873,27.4873,27.454,27.4706,54200.0
2010-09-22 14:05:00,33.0,33.02,32.99,33.02,54500.0,27.4623,27.4789,27.454,27.4789,54500.0
2010-09-22 14:10:00,33.02,33.04,32.98,33.04,106500.0,27.4789,27.4956,27.4457,27.4956,106500.0
2010-09-22 14:15:00,33.04,33.04,32.99,32.99,47200.0,27.4956,27.4956,27.454,27.454,47200.0
2010-09-22 14:20:00,32.99,33.03,32.99,33.02,106200.0,27.454,27.4873,27.454,27.4789,106200.0
2010-09-22 14:25:00,33.02,33.04,33.01,33.04,58300.0,27.4789,27.4956,27.4706,27.4956,58300.0
2010-09-22 14:30:00,33.03,33.07,33.03,33.04,174300.0,27.4873,27.5206,27.4873,27.4956,174300.0
2010-09-22 14:35:00,33.04,33.1,33.03,33.07,142600.0,27.4956,27.5455,27.4873,27.5206,142600.0
2010-09-22 14:40:00,33.08,33.1,33.07,33.07,62700.0,27.5289,27.5455,27.5206,27.5206,62700.0
2010-09-22 14:45:00,33.07,33.08,33.05,33.05,38200.0,27.5206,27.5289,27.5039,27.5039,38200.0
2010-09-22 14:50:00,33.05,33.07,33.05,33.06,25400.0,27.5039,27.5206,27.5039,27.5122,25400.0
2010-09-22 14:55:00,33.05,33.08,33.04,33.08,52100.0,27.5039,27.5289,27.4956,27.5289,52100.0
2010-09-22 15:00:00,33.08,33.1,33.07,33.08,24300.0,27.5289,27.5455,27.5206,27.5289,24300.0
2010-09-22 15:05:00,33.07,33.09,33.04,33.05,159300.0,27.5206,27.5372,27.4956,27.5039,159300.0
2010-09-22 15:10:00,33.04,33.06,33.01,33.05,132700.0,27.4956,27.5122,27.4706,27.5039,132700.0
2010-09-22 15:15:00,33.05,33.06,32.99,32.99,81700.0,27.5039,27.5122,27.454,27.454,81700.0
2010-09-22 15:20:00,32.99,33.04,32.98,33.01,187300.0,27.454,27.4956,27.4457,27.4706,187300.0
2010-09-22 15:25:00,33.0,33.03,32.99,33.01,60600.0,27.4623,27.4873,27.454,27.4706,60600.0
2010-09-22 15:30:00,33.0,33.03,32.98,33.02,61600.0,27.4623,27.4873,27.4457,27.4789,61600.0
2010-09-22 15:35:00,33.03,33.07,33.02,33.04,85200.0,27.4873,27.5206,27.4789,27.4956,85200.0
2010-09-22 15:40:00,33.05,33.05,33.03,33.04,53200.0,27.5039,27.5039,27.4873,27.4956,53200.0
2010-09-22 15:45:00,33.04,33.04,32.99,33.0,421700.0,27.4956,27.4956,27.454,27.4623,421700.0
2010-09-22 15:50:00,33.0,33.04,32.98,33.04,341700.0,27.4623,27.4956,27.4457,27.4956,341700.0
2010-09-22 15:55:00,33.04,33.06,33.01,33.03,519300.0,27.4956,27.5122,27.4706,27.4873,519300.0
2010-09-23 09:30:00,32.72,32.79,32.72,32.75,135400.0,27.2293,27.2875,27.2293,27.2543,135400.0
2010-09-23 09:35:00,32.74,32.83,32.66,32.82,392100.0,27.2459,27.3208,27.1794,27.3125,392100.0
2010-09-23 09:40:00,32.83,32.89,32.83,32.89,344000.0,27.3208,27.3708,27.3208,27.3708,344000.0
2010-09-23 09:45:00,32.9,32.92,32.88,32.91,141700.0,27.3791,27.3957,27.3624,27.3874,141700.0
2010-09-23 09:50:00,32.91,32.91,32.87,32.9,64200.0,27.3874,27.3874,27.3541,27.3791,64200.0
2010-09-23 09:55:00,32.9,32.9,32.83,32.83,172400.0,27.3791,27.3791,27.3208,27.3208,172400.0
2010-09-23 10:00:00,32.84,32.97,32.83,32.96,292700.0,27.3292,27.4373,27.3208,27.429,292700.0
2010-09-23 10:05:00,32.96,33.07,32.96,33.05,144800.0,27.429,27.5206,27.429,27.5039,144800.0
2010-09-23 10:10:00,33.06,33.07,33.01,33.01,120000.0,27.5122,27.5206,27.4706,27.4706,120000.0
2010-09-23 10:15:00,33.02,33.02,32.98,33.0,70900.0,27.4789,27.4789,27.4457,27.4623,70900.0
2010-09-23 10:20:00,33.0,33.02,32.97,32.98,48100.0,27.4623,27.4789,27.4373,27.4457,48100.0
2010-09-23 10:25:00,32.98,33.08,32.97,33.08,32800.0,27.4457,27.5289,27.4373,27.5289,32800.0
2010-09-23 10:30:00,33.09,33.15,33.08,33.12,179000.0,27.5372,27.5871,27.5289,27.5622,179000.0
2010-09-23 10:35:00,33.13,33.17,33.12,33.12,63600.0,27.5705,27.6038,27.5622,27.5622,63600.0
2010-09-23 10:40:00,33.12,33.14,33.12,33.14,37000.0,27.5622,27.5788,27.5622,27.5788,37000.0
2010-09-23 10:45:00,33.14,33.17,33.12,33.12,50700.0,27.5788,27.6038,27.5622,27.5622,50700.0
2010-09-23 10:50:00,33.13,33.13,33.09,33.1,65900.0,27.5705,27.5705,27.5372,27.5455,65900.0
2010-09-23 10:55:00,33.1,33.1,33.07,33.08,100800.0,27.5455,27.5455,27.5206,27.5289,100800.0
2010-09-23 11:00:00,33.08,33.11,33.06,33.11,52000.0,27.5289,27.5538,27.5122,27.5538,52000.0
2010-09-23 11:05:00,33.11,33.13,33.1,33.13,35700.0,27.5538,27.5705,27.5455,27.5705,35700.0
2010-09-23 11:10:00,33.13,33.17,33.12,33.16,41200.0,27.5705,27.6038,27.5622,27.5955,41200.0
2010-09-23 11:15:00,33.16,33.17,33.13,33.17,69100.0,27.5955,27.6038,27.5705,27.6038,69100.0
2010-09-23 11:20:00,33.17,33.19,33.15,33.15,206100.0,27.6038,27.6204,27.5871,27.5871,206100.0
2010-09-23 11:25:00,33.14,33.18,33.13,33.18,259700.0,27.5788,27.6121,27.5705,27.6121,259700.0
2010-09-23 11:30:00,33.19,33.25,33.18,33.24,757300.0,27.6204,27.6704,27.6121,27.662,757300.0
2010-09-23 11:35:00,33.24,33.26,33.22,33.22,174100.0,27.662,27.6787,27.6454,27.6454,174100.0
2010-09-23 11:40:00,33.21,33.21,33.17,33.21,87000.0,27.6371,27.6371,27.6038,27.6371,87000.0
2010-09-23 11:45:00,33.2,33.23,33.2,33.21,56300.0,27.6287,27.6537,27.6287,27.6371,56300.0
2010-09-23 11:50:00,33.2,33.23,33.19,33.21,106100.0,27.6287,27.6537,27.6204,27.6371,106100.0
2010-09-23 11:55:00,33.21,33.27,33.21,33.22,608400.0,27.6371,27.687,27.6371,27.6454,608400.0
2010-09-23 12:00:00,33.22,33.23,33.19,33.19,124400.0,27.6454,27.6537,27.6204,27.6204,124400.0
2010-09-23 12:05:00,33.2,33.22,33.19,33.21,67000.0,27.6287,27.6454,27.6204,27.6371,67000.0
2010-09-23 12:10:00,33.22,33.24,33.2,33.2,68900.0,27.6454,27.662,27.6287,27.6287,68900.0
2010-09-23 12:15:00,33.21,33.21,33.18,33.18,47300.0,27.6371,27.6371,27.6121,27.6121,47300.0
2010-09-23 12:20:00,33.17,33.19,33.17,33.18,18900.0,27.6038,27.6204,27.6038,27.6121,18900.0
2010-09-23 12:25:00,33.19,33.19,33.16,33.17,30500.0,27.6204,27.6204,27.5955,27.6038,30500.0
2010-09-23 12:30:00,33.18,33.19,33.17,33.18,14400.0,27.6121,27.6204,27.6038,27.6121,14400.0
2010-09-23 12:35:00,33.18,33.2,33.14,33.14,121400.0,27.6121,27.6287,27.5788,27.5788,121400.0
2010-09-23 12:40:00,33.14,33.17,33.14,33.15,33800.0,27.5788,27.6038,27.5788,27.5871,33800.0
2010-09-23 12:45:00,33.15,33.16,33.13,33.15,28800.0,27.5871,27.5955,27.5705,27.5871,28800.0
2010-09-23 12:50:00,33.15,33.18,33.15,33.17,82400.0,27.5871,27.6121,27.5871,27.6038,82400.0
2010-09-23 12:55:00,33.18,33.18,33.17,33.18,34000.0,27.6121,27.6121,27.6038,27.6121,34000.0
2010-09-23 13:00:00,33.18,33.2,33.18,33.2,9600.0,27.6121,27.6287,27.6121,27.6287,9600.0
2010-09-23 13:05:00,33.2,33.21,33.2,33.2,4200.0,27.6287,27.6371,27.6287,27.6287,4200.0
2010-09-23 13:10:00,33.2,33.21,33.17,33.18,25000.0,27.6287,27.6371,27.6038,27.6121,25000.0
2010-09-23 13:15:00,33.17,33.17,33.13,33.13,14300.0,27.6038,27.6038,27.5705,27.5705,14300.0
2010-09-23 13:20:00,33.14,33.19,33.14,33.17,27700.0,27.5788,27.6204,27.5788,27.6038,27700.0
2010-09-23 13:25:00,33.18,33.18,33.16,33.16,3300.0,27.6121,27.6121,27.5955,27.5955,3300.0
2010-09-23 13:30:00,33.16,33.18,33.15,33.18,20500.0,27.5955,27.6121,27.5871,27.6121,20500.0
2010-09-23 13:35:00,33.18,33.21,33.17,33.18,42900.0,27.6121,27.6371,27.6038,27.6121,42900.0
2010-09-23 13:40:00,33.18,33.18,33.14,33.14,64100.0,27.6121,27.6121,27.5788,27.5788,64100.0
2010-09-23 13:45:00,33.15,33.17,33.1,33.1,86900.0,27.5871,27.6038,27.5455,27.5455,86900.0
2010-09-23 13:50:00,33.1,33.14,33.1,33.14,100700.0,27.5455,27.5788,27.5455,27.5788,100700.0
2010-09-23 13:55:00,33.15,33.15,33.11,33.11,115000.0,27.5871,27.5871,27.5538,27.5538,115000.0
2010-09-23 14:00:00,33.12,33.16,33.12,33.15,84000.0,27.5622,27.5955,27.5622,27.5871,84000.0
2010-09-23 14:05:00,33.14,33.16,33.11,33.15,118100.0,27.5788,27.5955,27.5538,27.5871,118100.0
2010-09-23 14:10:00,33.15,33.16,33.13,33.13,74500.0,27.5871,27.5955,27.5705,27.5705,74500.0
2010-09-23 14:15:00,33.13,33.15,33.13,33.13,39200.0,27.5705,27.5871,27.5705,27.5705,39200.0
2010-09-23 14:20:00,33.13,33.16,33.13,33.15,23400.0,27.5705,27.5955,27.5705,27.5871,23400.0
2010-09-23 14:25:00,33.15,33.15,33.12,33.12,9700.0,27.5871,27.5871,27.5622,27.5622,9700.0
2010-09-23 14:30:00,33.12,33.16,33.12,33.14,13300.0,27.5622,27.5955,27.5622,27.5788,13300.0
2010-09-23 14:35:00,33.14,33.15,33.11,33.11,101500.0,27.5788,27.5871,27.5538,27.5538,101500.0
2010-09-23 14:40:00,33.11,33.11,33.06,33.07,124800.0,27.5538,27.5538,27.5122,27.5206,124800.0
2010-09-23 14:45:00,33.07,33.09,33.06,33.07,25900.0,27.5206,27.5372,27.5122,27.5206,25900.0
2010-09-23 14:50:00,33.06,33.06,33.02,33.05,101800.0,27.5122,27.5122,27.4789,27.5039,101800.0
2010-09-23 14:55:00,33.04,33.04,32.99,33.0,398100.0,27.4956,27.4956,27.454,27.4623,398100.0
2010-09-23 15:00:00,33.0,33.01,32.99,33.0,87000.0,27.4623,27.4706,27.454,27.4623,87000.0
2010-09-23 15:05:00,32.99,32.99,32.92,32.93,573000.0,27.454,27.454,27.3957,27.4041,573000.0
2010-09-23 15:10:00,32.92,32.94,32.9,32.9,159900.0,27.3957,27.4124,27.3791,27.3791,159900.0
2010-09-23 15:15:00,32.9,32.92,32.85,32.91,236900.0,27.3791,27.3957,27.3375,27.3874,236900.0
2010-09-23 15:20:00,32.91,32.95,32.9,32.92,124900.0,27.3874,27.4207,27.3791,27.3957,124900.0
2010-09-23 15:25:00,32.93,32.93,32.84,32.84,113300.0,27.4041,27.4041,27.3292,27.3292,113300.0
2010-09-23 15:30:00,32.84,32.87,32.8,32.82,227200.0,27.3292,27.3541,27.2959,27.3125,227200.0
2010-09-23 15:35:00,32.82,32.84,32.79,32.81,215600.0,27.3125,27.3292,27.2875,27.3042,215600.0
2010-09-23 15:40:00,32.8,32.85,32.76,32.81,128900.0,27.2959,27.3375,27.2626,27.3042,128900.0
2010-09-23 15:45:00,32.8,32.87,32.8,32.84,130500.0,27.2959,27.3541,27.2959,27.3292,130500.0
2010-09-23 15:50:00,32.84,32.86,32.83,32.83,185100.0,27.3292,27.3458,27.3208,27.3208,185100.0
2010-09-23 15:55:00,32.83,32.86,32.83,32.85,400000.0,27.3208,27.3458,27.3208,27.3375,400000.0
2010-09-24 09:30:00,33.26,33.39,33.26,33.35,54700.0,27.6787,27.7869,27.6787,27.7536,54700.0
2010-09-24 09:35:00,33.36,33.46,33.35,33.43,87300.0,27.7619,27.8451,27.7536,27.8201,87300.0
2010-09-24 09:40:00,33.46,33.5,33.42,33.45,49800.0,27.8451,27.8784,27.8118,27.8368,49800.0
2010-09-24 09:45:00,33.46,33.52,33.4,33.4,96800.0,27.8451,27.895,27.7952,27.7952,96800.0
2010-09-24 09:50:00,33.4,33.45,33.4,33.45,68100.0,27.7952,27.8368,27.7952,27.8368,68100.0
2010-09-24 09:55:00,33.45,33.51,33.44,33.49,90800.0,27.8368,27.8867,27.8285,27.8701,90800.0
2010-09-24 10:00:00,33.47,33.54,33.43,33.54,102500.0,27.8534,27.9117,27.8201,27.9117,102500.0
2010-09-24 10:05:00,33.55,33.59,33.55,33.57,123700.0,27.92,27.9533,27.92,27.9367,123700.0
2010-09-24 10:10:00,33.58,33.59,33.53,33.53,63000.0,27.945,27.9533,27.9034,27.9034,63000.0
2010-09-24 10:15:00,33.53,33.57,33.53,33.54,58200.0,27.9034,27.9367,27.9034,27.9117,58200.0
2010-09-24 10:20:00,33.54,33.57,33.53,33.56,120600.0,27.9117,27.9367,27.9034,27.9283,120600.0
2010-09-24 10:25:00,33.56,33.64,33.56,33.62,163300.0,27.9283,27.9949,27.9283,27.9783,163300.0
2010-09-24 10:30:00,33.62,33.63,33.59,33.6,50800.0,27.9783,27.9866,27.9533,27.9616,50800.0
2010-09-24 10:35:00,33.59,33.63,33.59,33.63,86300.0,27.9533,27.9866,27.9533,27.9866,86300.0
2010-09-24 10:40:00,33.63,33.67,33.63,33.64,32300.0,27.9866,28.0199,27.9866,27.9949,32300.0
2010-09-24 10:45:00,33.64,33.67,33.61,33.65,83800.0,27.9949,28.0199,27.9699,28.0032,83800.0
2010-09-24 10:50:00,33.65,33.66,33.62,33.63,36200.0,28.0032,28.0116,27.9783,27.9866,36200.0
2010-09-24 10:55:00,33.63,33.65,33.62,33.64,36600.0,27.9866,28.0032,27.9783,27.9949,36600.0
2010-09-24 11:00:00,33.64,33.67,33.62,33.67,54100.0,27.9949,28.0199,27.9783,28.0199,54100.0
2010-09-24 11:05:00,33.66,33.69,33.65,33.69,92900.0,28.0116,28.0365,28.0032,28.0365,92900.0
2010-09-24 11:10:00,33.68,33.7,33.64,33.69,52900.0,28.0282,28.0448,27.9949,28.0365,52900.0
2010-09-24 11:15:00,33.69,33.69,33.66,33.69,38900.0,28.0365,28.0365,28.0116,28.0365,38900.0
2010-09-24 11:20:00,33.69,33.72,33.65,33.65,54400.0,28.0365,28.0615,28.0032,28.0032,54400.0
2010-09-24 11:25:00,33.65,33.66,33.65,33.66,36600.0,28.0032,28.0116,28.0032,28.0116,36600.0
2010-09-24 11:30:00,33.65,33.67,33.63,33.64,10400.0,28.0032,28.0199,27.9866,27.9949,10400.0
2010-09-24 11:35:00,33.63,33.65,33.63,33.65,5000.0,27.9866,28.0032,27.9866,28.0032,5000.0
2010-09-24 11:40:00,33.64,33.64,33.6,33.6,18100.0,27.9949,27.9949,27.9616,27.9616,18100.0
2010-09-24 11:45:00,33.6,33.6,33.58,33.6,19400.0,27.9616,27.9616,27.945,27.9616,19400.0
2010-09-24 11:50:00,33.6,33.63,33.59,33.62,37200.0,27.9616,27.9866,27.9533,27.9783,37200.0
2010-09-24 11:55:00,33.62,33.63,33.61,33.63,25300.0,27.9783,27.9866,27.9699,27.9866,25300.0
2010-09-24 12:00:00,33.62,33.63,33.6,33.61,29800.0,27.9783,27.9866,27.9616,27.9699,29800.0
2010-09-24 12:05:00,33.61,33.62,33.6,33.6,15400.0,27.9699,27.9783,27.9616,27.9616,15400.0
2010-09-24 12:10:00,33.6,33.61,33.6,33.61,3600.0,27.9616,27.9699,27.9616,27.9699,3600.0
2010-09-24 12:15:00,33.6,33.62,33.6,33.62,8400.0,27.9616,27.9783,27.9616,27.9783,8400.0
2010-09-24 12:20:00,33.61,33.61,33.59,33.59,5200.0,27.9699,27.9699,27.9533,27.9533,5200.0
2010-09-24 12:25:00,33.59,33.63,33.59,33.63,41000.0,27.9533,27.9866,27.9533,27.9866,41000.0
2010-09-24 12:30:00,33.63,33.65,33.63,33.63,26500.0,27.9866,28.0032,27.9866,27.9866,26500.0
2010-09-24 12:35:00,33.63,33.66,33.63,33.66,37900.0,27.9866,28.0116,27.9866,28.0116,37900.0
2010-09-24 12:40:00,33.66,33.71,33.63,33.71,473800.0,28.0116,28.0532,27.9866,28.0532,473800.0
2010-09-24 12:45:00,33.71,33.72,33.7,33.71,60000.0,28.0532,28.0615,28.0448,28.0532,60000.0
2010-09-24 12:50:00,33.72,33.72,33.69,33.7,46700.0,28.0615,28.0615,28.0365,28.0448,46700.0
2010-09-24 12:55:00,33.7,33.7,33.67,33.69,15800.0,28.0448,28.0448,28.0199,28.0365,15800.0
2010-09-24 13:00:00,33.69,33.69,33.67,33.67,24200.0,28.0365,28.0365,28.0199,28.0199,24200.0
2010-09-24 13:05:00,33.67,33.67,33.66,33.66,18500.0,28.0199,28.0199,28.0116,28.0116,18500.0
2010-09-24 13:10:00,33.66,33.67,33.65,33.66,18600.0,28.0116,28.0199,28.0032,28.0116,18600.0
2010-09-24 13:15:00,33.67,33.68,33.67,33.67,16000.0,28.0199,28.0282,28.0199,28.0199,16000.0
2010-09-24 13:20:00,33.66,33.67,33.65,33.67,6600.0,28.0116,28.0199,28.0032,28.0199,6600.0
2010-09-24 13:25:00,33.67,33.71,33.67,33.7,8900.0,28.0199,28.0532,28.0199,28.0448,8900.0
2010-09-24 13:30:00,33.7,33.71,33.67,33.7,34100.0,28.0448,28.0532,28.0199,28.0448,34100.0
2010-09-24 13:35:00,33.7,33.72,33.68,33.7,80600.0,28.0448,28.0615,28.0282,28.0448,80600.0
2010-09-24 13:40:00,33.69,33.7,33.66,33.68,44500.0,28.0365,28.0448,28.0116,28.0282,44500.0
2010-09-24 13:45:00,33.68,33.69,33.65,33.68,42600.0,28.0282,28.0365,28.0032,28.0282,42600.0
2010-09-24 13:50:00,33.67,33.68,33.66,33.67,4400.0,28.0199,28.0282,28.0116,28.0199,4400.0
2010-09-24 13:55:00,33.67,33.68,33.66,33.66,26300.0,28.0199,28.0282,28.0116,28.0116,26300.0
2010-09-24 14:00:00,33.67,33.68,33.67,33.67,4900.0,28.0199,28.0282,28.0199,28.0199,4900.0
2010-09-24 14:05:00,33.67,33.69,33.66,33.67,8600.0,28.0199,28.0365,28.0116,28.0199,8600.0
2010-09-24 14:10:00,33.67,33.69,33.65,33.66,31700.0,28.0199,28.0365,28.0032,28.0116,31700.0
2010-09-24 14:15:00,33.66,33.68,33.65,33.67,30600.0,28.0116,28.0282,28.0032,28.0199,30600.0
2010-09-24 14:20:00,33.65,33.66,33.63,33.63,33900.0,28.0032,28.0116,27.9866,27.9866,33900.0
2010-09-24 14:25:00,33.64,33.67,33.63,33.67,38600.0,27.9949,28.0199,27.9866,28.0199,38600.0
2010-09-24 14:30:00,33.65,33.71,33.65,33.7,24200.0,28.0032,28.0532,28.0032,28.0448,24200.0
2010-09-24 14:35:00,33.69,33.72,33.68,33.7,16600.0,28.0365,28.0615,28.0282,28.0448,16600.0
2010-09-24 14:40:00,33.71,33.71,33.69,33.71,12700.0,28.0532,28.0532,28.0365,28.0532,12700.0
2010-09-24 14:45:00,33.71,33.73,33.7,33.7,20900.0,28.0532,28.0698,28.0448,28.0448,20900.0
2010-09-24 14:50:00,33.7,33.71,33.67,33.69,64400.0,28.0448,28.0532,28.0199,28.0365,64400.0
2010-09-24 14:55:00,33.69,33.7,33.68,33.69,15700.0,28.0365,28.0448,28.0282,28.0365,15700.0
2010-09-24 15:00:00,33.69,33.69,33.64,33.65,15200.0,28.0365,28.0365,27.9949,28.0032,15200.0
2010-09-24 15:05:00,33.65,33.67,33.64,33.66,87900.0,28.0032,28.0199,27.9949,28.0116,87900.0
2010-09-24 15:10:00,33.67,33.69,33.66,33.68,24600.0,28.0199,28.0365,28.0116,28.0282,24600.0
2010-09-24 15:15:00,33.68,33.71,33.67,33.69,57100.0,28.0282,28.0532,28.0199,28.0365,57100.0
2010-09-24 15:20:00,33.69,33.69,33.67,33.69,136000.0,28.0365,28.0365,28.0199,28.0365,136000.0
2010-09-24 15:25:00,33.69,33.7,33.65,33.66,108900.0,28.0365,28.0448,28.0032,28.0116,108900.0
2010-09-24 15:30:00,33.67,33.67,33.65,33.67,56200.0,28.0199,28.0199,28.0032,28.0199,56200.0
2010-09-24 15:35:00,33.67,33.72,33.67,33.71,119200.0,28.0199,28.0615,28.0199,28.0532,119200.0
2010-09-24 15:40:00,33.7,33.72,33.68,33.68,77700.0,28.0448,28.0615,28.0282,28.0282,77700.0
2010-09-24 15:45:00,33.68,33.73,33.68,33.7,220100.0,28.0282,28.0698,28.0282,28.0448,220100.0
2010-09-24 15:50:00,33.71,33.73,33.67,33.68,637500.0,28.0532,28.0698,28.0199,28.0282,637500.0
2010-09-24 15:55:00,33.68,33.71,33.66,33.7,860900.0,28.0282,28.0532,28.0116,28.0448,860900.0
2010-09-27 09:30:00,33.74,33.74,33.61,33.65,150300.0,28.0781,28.0781,27.9699,28.0032,150300.0
2010-09-27 09:35:00,33.65,33.66,33.54,33.54,157000.0,28.0032,28.0116,27.9117,27.9117,157000.0
2010-09-27 09:40:00,33.54,33.58,33.53,33.56,116900.0,27.9117,27.945,27.9034,27.9283,116900.0
2010-09-27 09:45:00,33.55,33.6,33.52,33.53,159300.0,27.92,27.9616,27.895,27.9034,159300.0
2010-09-27 09:50:00,33.53,33.57,33.51,33.56,105000.0,27.9034,27.9367,27.8867,27.9283,105000.0
2010-09-27 09:55:00,33.56,33.56,33.49,33.51,115600.0,27.9283,27.9283,27.8701,27.8867,115600.0
2010-09-27 10:00:00,33.51,33.55,33.51,33.54,77600.0,27.8867,27.92,27.8867,27.9117,77600.0
2010-09-27 10:05:00,33.54,33.59,33.54,33.58,71200.0,27.9117,27.9533,27.9117,27.945,71200.0
2010-09-27 10:10:00,33.58,33.58,33.53,33.53,74500.0,27.945,27.945,27.9034,27.9034,74500.0
2010-09-27 10:15:00,33.53,33.54,33.51,33.52,35700.0,27.9034,27.9117,27.8867,27.895,35700.0
2010-09-27 10:20:00,33.52,33.56,33.51,33.56,31500.0,27.895,27.9283,27.8867,27.9283,31500.0
2010-09-27 10:25:00,33.57,33.62,33.56,33.62,76900.0,27.9367,27.9783,27.9283,27.9783,76900.0
2010-09-27 10:30:00,33.61,33.62,33.56,33.6,73900.0,27.9699,27.9783,27.9283,27.9616,73900.0
2010-09-27 10:35:00,33.6,33.6,33.54,33.57,38200.0,27.9616,27.9616,27.9117,27.9367,38200.0
2010-09-27 10:40:00,33.57,33.61,33.56,33.6,49600.0,27.9367,27.9699,27.9283,27.9616,49600.0
2010-09-27 10:45:00,33.61,33.62,33.59,33.59,22100.0,27.9699,27.9783,27.9533,27.9533,22100.0
2010-09-27 10:50:00,33.58,33.59,33.57,33.59,30800.0,27.945,27.9533,27.9367,27.9533,30800.0
2010-09-27 10:55:00,33.6,33.62,33.6,33.6,29300.0,27.9616,27.9783,27.9616,27.9616,29300.0
2010-09-27 11:00:00,33.6,33.61,33.54,33.56,43800.0,27.9616,27.9699,27.9117,27.9283,43800.0
2010-09-27 11:05:00,33.56,33.56,33.53,33.54,38200.0,27.9283,27.9283,27.9034,27.9117,38200.0
2010-09-27 11:10:00,33.53,33.56,33.51,33.51,74800.0,27.9034,27.9283,27.8867,27.8867,74800.0
2010-09-27 11:15:00,33.5,33.51,33.49,33.51,53500.0,27.8784,27.8867,27.8701,27.8867,53500.0
2010-09-27 11:20:00,33.5,33.52,33.49,33.52,24500.0,27.8784,27.895,27.8701,27.895,24500.0
2010-09-27 11:25:00,33.53,33.54,33.52,33.53,36600.0,27.9034,27.9117,27.895,27.9034,36600.0
2010-09-27 11:30:00,33.54,33.58,33.53,33.55,72800.0,27.9117,27.945,27.9034,27.92,72800.0
2010-09-27 11:35:00,33.55,33.56,33.5,33.53,74000.0,27.92,27.9283,27.8784,27.9034,74000.0
2010-09-27 11:40:00,33.53,33.55,33.51,33.53,28800.0,27.9034,27.92,27.8867,27.9034,28800.0
2010-09-27 11:45:00,33.53,33.56,33.52,33.55,59800.0,27.9034,27.9283,27.895,27.92,59800.0
2010-09-27 11:50:00,33.55,33.55,33.53,33.54,13800.0,27.92,27.92,27.9034,27.9117,13800.0
2010-09-27 11:55:00,33.54,33.57,33.53,33.56,38200.0,27.9117,27.9367,27.9034,27.9283,38200.0
2010-09-27 12:00:00,33.57,33.6,33.56,33.57,25600.0,27.9367,27.9616,27.9283,27.9367,25600.0
2010-09-27 12:05:00,33.58,33.58,33.56,33.57,14500.0,27.945,27.945,27.9283,27.9367,14500.0
2010-09-27 12:10:00,33.56,33.56,33.53,33.55,45300.0,27.9283,27.9283,27.9034,27.92,45300.0
2010-09-27 12:15:00,33.55,33.56,33.54,33.55,21300.0,27.92,27.9283,27.9117,27.92,21300.0
2010-09-27 12:20:00,33.55,33.56,33.51,33.52,72400.0,27.92,27.9283,27.8867,27.895,72400.0
2010-09-27 12:25:00,33.53,33.55,33.52,33.55,28300.0,27.9034,27.92,27.895,27.92,28300.0
2010-09-27 12:30:00,33.55,33.55,33.51,33.53,38600.0,27.92,27.92,27.8867,27.9034,38600.0
2010-09-27 12:35:00,33.53,33.55,33.52,33.55,14800.0,27.9034,27.92,27.895,27.92,14800.0
2010-09-27 12:40:00,33.54,33.55,33.52,33.55,14000.0,27.9117,27.92,27.895,27.92,14000.0
2010-09-27 12:45:00,33.55,33.56,33.54,33.55,28200.0,27.92,27.9283,27.9117,27.92,28200.0
2010-09-27 12:50:00,33.55,33.56,33.53,33.54,20800.0,27.92,27.9283,27.9034,27.9117,20800.0
2010-09-27 12:55:00,33.54,33.54,33.53,33.53,18800.0,27.9117,27.9117,27.9034,27.9034,18800.0
2010-09-27 13:00:00,33.52,33.52,33.49,33.52,39000.0,27.895,27.895,27.8701,27.895,39000.0
2010-09-27 13:05:00,33.52,33.53,33.51,33.51,159900.0,27.895,27.9034,27.8867,27.8867,159900.0
2010-09-27 13:10:00,33.51,33.52,33.49,33.5,188800.0,27.8867,27.895,27.8701,27.8784,188800.0
2010-09-27 13:15:00,33.51,33.51,33.47,33.48,93000.0,27.8867,27.8867,27.8534,27.8618,93000.0
2010-09-27 13:20:00,33.48,33.52,33.47,33.51,162400.0,27.8618,27.895,27.8534,27.8867,162400.0
2010-09-27 13:25:00,33.5,33.5,33.49,33.49,132000.0,27.8784,27.8784,27.8701,27.8701,132000.0
2010-09-27 13:30:00,33.49,33.51,33.48,33.51,294300.0,27.8701,27.8867,27.8618,27.8867,294300.0
2010-09-27 13:35:00,33.52,33.52,33.5,33.51,24400.0,27.895,27.895,27.8784,27.8867,24400.0
2010-09-27 13:40:00,33.52,33.55,33.51,33.55,119000.0,27.895,27.92,27.8867,27.92,119000.0
2010-09-27 13:45:00,33.55,33.59,33.54,33.57,248900.0,27.92,27.9533,27.9117,27.9367,248900.0
2010-09-27 13:50:00,33.57,33.61,33.57,33.58,79900.0,27.9367,27.9699,27.9367,27.945,79900.0
2010-09-27 13:55:00,33.59,33.62,33.59,33.6,41500.0,27.9533,27.9783,27.9533,27.9616,41500.0
2010-09-27 14:00:00,33.6,33.62,33.6,33.61,24400.0,27.9616,27.9783,27.9616,27.9699,24400.0
2010-09-27 14:05:00,33.61,33.62,33.61,33.61,36700.0,27.9699,27.9783,27.9699,27.9699,36700.0
2010-09-27 14:10:00,33.6,33.61,33.58,33.6,36700.0,27.9616,27.9699,27.945,27.9616,36700.0
2010-09-27 14:15:00,33.6,33.62,33.6,33.62,76700.0,27.9616,27.9783,27.9616,27.9783,76700.0
2010-09-27 14:20:00,33.62,33.64,33.62,33.63,27900.0,27.9783,27.9949,27.9783,27.9866,27900.0
2010-09-27 14:25:00,33.63,33.65,33.62,33.65,28400.0,27.9866,28.0032,27.9783,28.0032,28400.0
2010-09-27 14:30:00,33.65,33.66,33.62,33.62,28600.0,28.0032,28.0116,27.9783,27.9783,28600.0
2010-09-27 14:35:00,33.62,33.65,33.62,33.65,54700.0,27.9783,28.0032,27.9783,28.0032,54700.0
2010-09-27 14:40:00,33.65,33.68,33.64,33.68,58800.0,28.0032,28.0282,27.9949,28.0282,58800.0
2010-09-27 14:45:00,33.68,33.68,33.66,33.66,28200.0,28.0282,28.0282,28.0116,28.0116,28200.0
2010-09-27 14:50:00,33.67,33.67,33.65,33.67,110200.0,28.0199,28.0199,28.0032,28.0199,110200.0
2010-09-27 14:55:00,33.67,33.68,33.63,33.63,87600.0,28.0199,28.0282,27.9866,27.9866,87600.0
2010-09-27 15:00:00,33.63,33.64,33.61,33.61,64900.0,27.9866,27.9949,27.9699,27.9699,64900.0
2010-09-27 15:05:00,33.62,33.64,33.61,33.63,50900.0,27.9783,27.9949,27.9699,27.9866,50900.0
2010-09-27 15:10:00,33.63,33.63,33.62,33.62,45500.0,27.9866,27.9866,27.9783,27.9783,45500.0
2010-09-27 15:15:00,33.62,33.64,33.62,33.64,67300.0,27.9783,27.9949,27.9783,27.9949,67300.0
2010-09-27 15:20:00,33.63,33.64,33.63,33.64,14200.0,27.9866,27.9949,27.9866,27.9949,14200.0
2010-09-27 15:25:00,33.64,33.64,33.62,33.62,16800.0,27.9949,27.9949,27.9783,27.9783,16800.0
2010-09-27 15:30:00,33.62,33.63,33.6,33.61,116000.0,27.9783,27.9866,27.9616,27.9699,116000.0
2010-09-27 15:35:00,33.61,33.61,33.57,33.58,54000.0,27.9699,27.9699,27.9367,27.945,54000.0
2010-09-27 15:40:00,33.57,33.57,33.53,33.57,92100.0,27.9367,27.9367,27.9034,27.9367,92100.0
2010-09-27 15:45:00,33.56,33.57,33.53,33.55,98400.0,27.9283,27.9367,27.9034,27.92,98400.0
2010-09-27 15:50:00,33.54,33.54,33.49,33.51,273700.0,27.9117,27.9117,27.8701,27.8867,273700.0
2010-09-27 15:55:00,33.51,33.51,33.47,33.51,471900.0,27.8867,27.8867,27.8534,27.8867,471900.0
2010-09-28 09:30:00,33.52,33.58,33.47,33.48,95500.0,27.895,27.945,27.8534,27.8618,95500.0
2010-09-28 09:35:00,33.47,33.47,33.35,33.35,82800.0,27.8534,27.8534,27.7536,27.7536,82800.0
2010-09-28 09:40:00,33.34,33.35,33.27,33.28,84700.0,27.7453,27.7536,27.687,27.6953,84700.0
2010-09-28 09:45:00,33.27,33.31,33.23,33.3,110000.0,27.687,27.7203,27.6537,27.712,110000.0
2010-09-28 09:50:00,33.29,33.36,33.29,33.33,74300.0,27.7036,27.7619,27.7036,27.7369,74300.0
2010-09-28 09:55:00,33.33,33.36,33.31,33.34,64900.0,27.7369,27.7619,27.7203,27.7453,64900.0
2010-09-28 10:00:00,33.34,33.34,33.12,33.25,528100.0,27.7453,27.7453,27.5622,27.6704,528100.0
2010-09-28 10:05:00,33.24,33.24,33.16,33.19,142800.0,27.662,27.662,27.5955,27.6204,142800.0
2010-09-28 10:10:00,33.19,33.23,33.16,33.23,31400.0,27.6204,27.6537,27.5955,27.6537,31400.0
2010-09-28 10:15:00,33.23,33.28,33.2,33.27,66000.0,27.6537,27.6953,27.6287,27.687,66000.0
2010-09-28 10:20:00,33.27,33.33,33.26,33.32,24400.0,27.687,27.7369,27.6787,27.7286,24400.0
2010-09-28 10:25:00,33.33,33.4,33.33,33.33,89200.0,27.7369,27.7952,27.7369,27.7369,89200.0
2010-09-28 10:30:00,33.33,33.4,33.33,33.34,88400.0,27.7369,27.7952,27.7369,27.7453,88400.0
2010-09-28 10:35:00,33.34,33.37,33.33,33.34,46500.0,27.7453,27.7702,27.7369,27.7453,46500.0
2010-09-28 10:40:00,33.33,33.39,33.33,33.34,32900.0,27.7369,27.7869,27.7369,27.7453,32900.0
2010-09-28 10:45:00,33.35,33.39,33.35,33.37,37200.0,27.7536,27.7869,27.7536,27.7702,37200.0
2010-09-28 10:50:00,33.37,33.39,33.37,33.37,14200.0,27.7702,27.7869,27.7702,27.7702,14200.0
2010-09-28 10:55:00,33.37,33.44,33.37,33.43,23900.0,27.7702,27.8285,27.7702,27.8201,23900.0
2010-09-28 11:00:00,33.43,33.48,33.42,33.42,83900.0,27.8201,27.8618,27.8118,27.8118,83900.0
2010-09-28 11:05:00,33.41,33.43,33.4,33.41,323700.0,27.8035,27.8201,27.7952,27.8035,323700.0
2010-09-28 11:10:00,33.4,33.46,33.4,33.45,85000.0,27.7952,27.8451,27.7952,27.8368,85000.0
2010-09-28 11:15:00,33.45,33.49,33.45,33.49,99400.0,27.8368,27.8701,27.8368,27.8701,99400.0
2010-09-28 11:20:00,33.49,33.5,33.47,33.49,37100.0,27.8701,27.8784,27.8534,27.8701,37100.0
2010-09-28 11:25:00,33.49,33.55,33.47,33.53,99000.0,27.8701,27.92,27.8534,27.9034,99000.0
2010-09-28 11:30:00,33.53,33.59,33.53,33.56,191700.0,27.9034,27.9533,27.9034,27.9283,191700.0
2010-09-28 11:35:00,33.56,33.59,33.56,33.57,32000.0,27.9283,27.9533,27.9283,27.9367,32000.0
2010-09-28 11:40:00,33.58,33.61,33.57,33.58,74900.0,27.945,27.9699,27.9367,27.945,74900.0
2010-09-28 11:45:00,33.58,33.59,33.56,33.58,125300.0,27.945,27.9533,27.9283,27.945,125300.0
2010-09-28 11:50:00,33.58,33.59,33.55,33.56,304900.0,27.945,27.9533,27.92,27.9283,304900.0
2010-09-28 11:55:00,33.56,33.57,33.55,33.57,74500.0,27.9283,27.9367,27.92,27.9367,74500.0
2010-09-28 12:00:00,33.57,33.57,33.55,33.55,410300.0,27.9367,27.9367,27.92,27.92,410300.0
2010-09-28 12:05:00,33.55,33.58,33.53,33.56,205200.0,27.92,27.945,27.9034,27.9283,205200.0
2010-09-28 12:10:00,33.57,33.61,33.56,33.6,66300.0,27.9367,27.9699,27.9283,27.9616,66300.0
2010-09-28 12:15:00,33.6,33.63,33.6,33.61,130000.0,27.9616,27.9866,27.9616,27.9699,130000.0
2010-09-28 12:20:00,33.61,33.65,33.61,33.64,65000.0,27.9699,28.0032,27.9699,27.9949,65000.0
2010-09-28 12:25:00,33.64,33.66,33.6,33.61,92600.0,27.9949,28.0116,27.9616,27.9699,92600.0
2010-09-28 12:30:00,33.61,33.62,33.57,33.59,77200.0,27.9699,27.9783,27.9367,27.9533,77200.0
2010-09-28 12:35:00,33.59,33.63,33.59,33.6,147700.0,27.9533,27.9866,27.9533,27.9616,147700.0
2010-09-28 12:40:00,33.6,33.6,33.58,33.6,16200.0,27.9616,27.9616,27.945,27.9616,16200.0
2010-09-28 12:45:00,33.6,33.62,33.59,33.59,8300.0,27.9616,27.9783,27.9533,27.9533,8300.0
2010-09-28 12:50:00,33.59,33.6,33.59,33.6,6100.0,27.9533,27.9616,27.9533,27.9616,6100.0
2010-09-28 12:55:00,33.59,33.62,33.59,33.62,20100.0,27.9533,27.9783,27.9533,27.9783,20100.0
2010-09-28 13:00:00,33.62,33.64,33.59,33.59,167800.0,27.9783,27.9949,27.9533,27.9533,167800.0
2010-09-28 13:05:00,33.59,33.59,33.52,33.53,16400.0,27.9533,27.9533,27.895,27.9034,16400.0
2010-09-28 13:10:00,33.54,33.57,33.53,33.57,89200.0,27.9117,27.9367,27.9034,27.9367,89200.0
2010-09-28 13:15:00,33.57,33.58,33.56,33.58,7900.0,27.9367,27.945,27.9283,27.945,7900.0
2010-09-28 13:20:00,33.58,33.6,33.58,33.6,9000.0,27.945,27.9616,27.945,27.9616,9000.0
2010-09-28 13:25:00,33.6,33.62,33.58,33.6,47600.0,27.9616,27.9783,27.945,27.9616,47600.0
2010-09-28 13:30:00,33.61,33.63,33.61,33.63,5400.0,27.9699,27.9866,27.9699,27.9866,5400.0
2010-09-28 13:35:00,33.64,33.68,33.64,33.66,37300.0,27.9949,28.0282,27.9949,28.0116,37300.0
2010-09-28 13:40:00,33.66,33.66,33.65,33.66,24700.0,28.0116,28.0116,28.0032,28.0116,24700.0
2010-09-28 13:45:00,33.66,33.66,33.62,33.66,13700.0,28.0116,28.0116,27.9783,28.0116,13700.0
2010-09-28 13:50:00,33.66,33.73,33.66,33.73,67700.0,28.0116,28.0698,28.0116,28.0698,67700.0
2010-09-28 13:55:00,33.73,33.76,33.73,33.76,79600.0,28.0698,28.0948,28.0698,28.0948,79600.0
2010-09-28 14:00:00,33.75,33.75,33.72,33.72,51100.0,28.0864,28.0864,28.0615,28.0615,51100.0
2010-09-28 14:05:00,33.72,33.73,33.71,33.71,15700.0,28.0615,28.0698,28.0532,28.0532,15700.0
2010-09-28 14:10:00,33.72,33.75,33.71,33.72,45700.0,28.0615,28.0864,28.0532,28.0615,45700.0
2010-09-28 14:15:00,33.71,33.76,33.71,33.72,36000.0,28.0532,28.0948,28.0532,28.0615,36000.0
2010-09-28 14:20:00,33.72,33.73,33.69,33.69,36900.0,28.0615,28.0698,28.0365,28.0365,36900.0
2010-09-28 14:25:00,33.69,33.69,33.63,33.63,70200.0,28.0365,28.0365,27.9866,27.9866,70200.0
2010-09-28 14:30:00,33.62,33.65,33.61,33.64,39200.0,27.9783,28.0032,27.9699,27.9949,39200.0
2010-09-28 14:35:00,33.64,33.65,33.59,33.62,42700.0,27.9949,28.0032,27.9533,27.9783,42700.0
2010-09-28 14:40:00,33.62,33.63,33.55,33.59,55200.0,27.9783,27.9866,27.92,27.9533,55200.0
2010-09-28 14:45:00,33.59,33.59,33.52,33.54,58000.0,27.9533,27.9533,27.895,27.9117,58000.0
2010-09-28 14:50:00,33.55,33.55,33.52,33.53,27900.0,27.92,27.92,27.895,27.9034,27900.0
2010-09-28 14:55:00,33.54,33.58,33.52,33.57,59700.0,27.9117,27.945,27.895,27.9367,59700.0
2010-09-28 15:00:00,33.57,33.58,33.55,33.57,63600.0,27.9367,27.945,27.92,27.9367,63600.0
2010-09-28 15:05:00,33.57,33.62,33.55,33.62,47200.0,27.9367,27.9783,27.92,27.9783,47200.0
2010-09-28 15:10:00,33.62,33.65,33.59,33.62,44400.0,27.9783,28.0032,27.9533,27.9783,44400.0
2010-09-28 15:15:00,33.62,33.68,33.6,33.66,62200.0,27.9783,28.0282,27.9616,28.0116,62200.0
2010-09-28 15:20:00,33.67,33.67,33.64,33.64,10800.0,28.0199,28.0199,27.9949,27.9949,10800.0
2010-09-28 15:25:00,33.64,33.68,33.62,33.63,36300.0,27.9949,28.0282,27.9783,27.9866,36300.0
2010-09-28 15:30:00,33.64,33.71,33.63,33.71,80900.0,27.9949,28.0532,27.9866,28.0532,80900.0
2010-09-28 15:35:00,33.71,33.74,33.71,33.74,51100.0,28.0532,28.0781,28.0532,28.0781,51100.0
2010-09-28 15:40:00,33.74,33.76,33.71,33.72,198000.0,28.0781,28.0948,28.0532,28.0615,198000.0
2010-09-28 15:45:00,33.72,33.78,33.72,33.77,118900.0,28.0615,28.1114,28.0615,28.1031,118900.0
2010-09-28 15:50:00,33.76,33.82,33.76,33.81,260800.0,28.0948,28.1447,28.0948,28.1364,260800.0
2010-09-28 15:55:00,33.81,33.81,33.73,33.74,322800.0,28.1364,28.1364,28.0698,28.0781,322800.0
2010-09-29 09:30:00,33.69,33.69,33.54,33.58,79500.0,28.0365,28.0365,27.9117,27.945,79500.0
2010-09-29 09:35:00,33.58,33.7,33.57,33.64,68000.0,27.945,28.0448,27.9367,27.9949,68000.0
2010-09-29 09:40:00,33.64,33.7,33.64,33.68,87200.0,27.9949,28.0448,27.9949,28.0282,87200.0
2010-09-29 09:45:00,33.69,33.71,33.62,33.63,26200.0,28.0365,28.0532,27.9783,27.9866,26200.0
2010-09-29 09:50:00,33.62,33.62,33.56,33.56,69700.0,27.9783,27.9783,27.9283,27.9283,69700.0
2010-09-29 09:55:00,33.56,33.6,33.52,33.55,133700.0,27.9283,27.9616,27.895,27.92,133700.0
2010-09-29 10:00:00,33.55,33.62,33.54,33.61,120800.0,27.92,27.9783,27.9117,27.9699,120800.0
2010-09-29 10:05:00,33.61,33.66,33.6,33.63,51200.0,27.9699,28.0116,27.9616,27.9866,51200.0
2010-09-29 10:10:00,33.63,33.63,33.61,33.63,49000.0,27.9866,27.9866,27.9699,27.9866,49000.0
2010-09-29 10:15:00,33.63,33.64,33.52,33.54,116900.0,27.9866,27.9949,27.895,27.9117,116900.0
2010-09-29 10:20:00,33.53,33.53,33.47,33.5,83600.0,27.9034,27.9034,27.8534,27.8784,83600.0
2010-09-29 10:25:00,33.49,33.49,33.43,33.49,99600.0,27.8701,27.8701,27.8201,27.8701,99600.0
2010-09-29 10:30:00,33.49,33.56,33.47,33.52,81600.0,27.8701,27.9283,27.8534,27.895,81600.0
2010-09-29 10:35:00,33.53,33.53,33.48,33.51,21000.0,27.9034,27.9034,27.8618,27.8867,21000.0
2010-09-29 10:40:00,33.52,33.55,33.47,33.48,51400.0,27.895,27.92,27.8534,27.8618,51400.0
2010-09-29 10:45:00,33.48,33.52,33.45,33.51,41900.0,27.8618,27.895,27.8368,27.8867,41900.0
2010-09-29 10:50:00,33.5,33.51,33.48,33.49,70200.0,27.8784,27.8867,27.8618,27.8701,70200.0
2010-09-29 10:55:00,33.49,33.49,33.43,33.47,52100.0,27.8701,27.8701,27.8201,27.8534,52100.0
2010-09-29 11:00:00,33.47,33.53,33.47,33.52,77300.0,27.8534,27.9034,27.8534,27.895,77300.0
2010-09-29 11:05:00,33.53,33.56,33.52,33.53,72200.0,27.9034,27.9283,27.895,27.9034,72200.0
2010-09-29 11:10:00,33.53,33.55,33.53,33.54,15500.0,27.9034,27.92,27.9034,27.9117,15500.0
2010-09-29 11:15:00,33.53,33.54,33.5,33.52,31700.0,27.9034,27.9117,27.8784,27.895,31700.0
2010-09-29 11:20:00,33.52,33.54,33.5,33.53,44600.0,27.895,27.9117,27.8784,27.9034,44600.0
2010-09-29 11:25:00,33.54,33.55,33.52,33.53,82700.0,27.9117,27.92,27.895,27.9034,82700.0
2010-09-29 11:30:00,33.53,33.55,33.52,33.52,34200.0,27.9034,27.92,27.895,27.895,34200.0
2010-09-29 11:35:00,33.51,33.55,33.51,33.54,23300.0,27.8867,27.92,27.8867,27.9117,23300.0
2010-09-29 11:40:00,33.54,33.54,33.52,33.52,10700.0,27.9117,27.9117,27.895,27.895,10700.0
2010-09-29 11:45:00,33.51,33.55,33.51,33.53,117200.0,27.8867,27.92,27.8867,27.9034,117200.0
2010-09-29 11:50:00,33.54,33.55,33.52,33.54,102600.0,27.9117,27.92,27.895,27.9117,102600.0
2010-09-29 11:55:00,33.54,33.57,33.54,33.55,29100.0,27.9117,27.9367,27.9117,27.92,29100.0
2010-09-29 12:00:00,33.55,33.56,33.51,33.53,126100.0,27.92,27.9283,27.8867,27.9034,126100.0
2010-09-29 12:05:00,33.53,33.55,33.51,33.55,8700.0,27.9034,27.92,27.8867,27.92,8700.0
2010-09-29 12:10:00,33.55,33.57,33.54,33.56,24100.0,27.92,27.9367,27.9117,27.9283,24100.0
2010-09-29 12:15:00,33.55,33.57,33.54,33.56,15700.0,27.92,27.9367,27.9117,27.9283,15700.0
2010-09-29 12:20:00,33.56,33.61,33.56,33.61,19400.0,27.9283,27.9699,27.9283,27.9699,19400.0
2010-09-29 12:25:00,33.6,33.6,33.56,33.58,19100.0,27.9616,27.9616,27.9283,27.945,19100.0
2010-09-29 12:30:00,33.57,33.57,33.54,33.54,19100.0,27.9367,27.9367,27.9117,27.9117,19100.0
2010-09-29 12:35:00,33.54,33.56,33.52,33.56,35300.0,27.9117,27.9283,27.895,27.9283,35300.0
2010-09-29 12:40:00,33.56,33.58,33.55,33.56,11800.0,27.9283,27.945,27.92,27.9283,11800.0
2010-09-29 12:45:00,33.56,33.56,33.53,33.55,8000.0,27.9283,27.9283,27.9034,27.92,8000.0
2010-09-29 12:50:00,33.55,33.58,33.54,33.57,5400.0,27.92,27.945,27.9117,27.9367,5400.0
2010-09-29 12:55:00,33.57,33.57,33.54,33.54,11800.0,27.9367,27.9367,27.9117,27.9117,11800.0
2010-09-29 13:00:00,33.55,33.56,33.54,33.56,11800.0,27.92,27.9283,27.9117,27.9283,11800.0
2010-09-29 13:05:00,33.56,33.56,33.5,33.5,40100.0,27.9283,27.9283,27.8784,27.8784,40100.0
2010-09-29 13:10:00,33.5,33.52,33.5,33.51,25800.0,27.8784,27.895,27.8784,27.8867,25800.0
2010-09-29 13:15:00,33.51,33.52,33.5,33.52,3800.0,27.8867,27.895,27.8784,27.895,3800.0
2010-09-29 13:20:00,33.53,33.53,33.51,33.52,3400.0,27.9034,27.9034,27.8867,27.895,3400.0
2010-09-29 13:25:00,33.51,33.52,33.49,33.49,16000.0,27.8867,27.895,27.8701,27.8701,16000.0
2010-09-29 13:30:00,33.49,33.51,33.49,33.5,7900.0,27.8701,27.8867,27.8701,27.8784,7900.0
2010-09-29 13:35:00,33.5,33.5,33.43,33.44,259900.0,27.8784,27.8784,27.8201,27.8285,259900.0
2010-09-29 13:40:00,33.44,33.47,33.43,33.47,104500.0,27.8285,27.8534,27.8201,27.8534,104500.0
2010-09-29 13:45:00,33.47,33.51,33.47,33.5,64400.0,27.8534,27.8867,27.8534,27.8784,64400.0
2010-09-29 13:50:00,33.5,33.52,33.49,33.5,46000.0,27.8784,27.895,27.8701,27.8784,46000.0
2010-09-29 13:55:00,33.49,33.57,33.49,33.56,49000.0,27.8701,27.9367,27.8701,27.9283,49000.0
2010-09-29 14:00:00,33.55,33.59,33.55,33.56,32000.0,27.92,27.9533,27.92,27.9283,32000.0
2010-09-29 14:05:00,33.56,33.56,33.55,33.56,5700.0,27.9283,27.9283,27.92,27.9283,5700.0
2010-09-29 14:10:00,33.57,33.61,33.57,33.59,122000.0,27.9367,27.9699,27.9367,27.9533,122000.0
2010-09-29 14:15:00,33.6,33.6,33.57,33.58,20800.0,27.9616,27.9616,27.9367,27.945,20800.0
2010-09-29 14:20:00,33.57,33.58,33.57,33.58,13800.0,27.9367,27.945,27.9367,27.945,13800.0
2010-09-29 14:25:00,33.58,33.58,33.53,33.53,25400.0,27.945,27.945,27.9034,27.9034,25400.0
2010-09-29 14:30:00,33.53,33.55,33.53,33.55,5900.0,27.9034,27.92,27.9034,27.92,5900.0
2010-09-29 14:35:00,33.54,33.56,33.54,33.56,4600.0,27.9117,27.9283,27.9117,27.9283,4600.0
2010-09-29 14:40:00,33.56,33.61,33.56,33.6,124600.0,27.9283,27.9699,27.9283,27.9616,124600.0
2010-09-29 14:45:00,33.61,33.62,33.58,33.58,40300.0,27.9699,27.9783,27.945,27.945,40300.0
2010-09-29 14:50:00,33.58,33.59,33.56,33.58,13600.0,27.945,27.9533,27.9283,27.945,13600.0
2010-09-29 14:55:00,33.59,33.6,33.58,33.6,12900.0,27.9533,27.9616,27.945,27.9616,12900.0
2010-09-29 15:00:00,33.61,33.61,33.57,33.57,18900.0,27.9699,27.9699,27.9367,27.9367,18900.0
2010-09-29 15:05:00,33.57,33.58,33.49,33.5,72600.0,27.9367,27.945,27.8701,27.8784,72600.0
2010-09-29 15:10:00,33.5,33.5,33.46,33.46,104900.0,27.8784,27.8784,27.8451,27.8451,104900.0
2010-09-29 15:15:00,33.46,33.47,33.41,33.45,165200.0,27.8451,27.8534,27.8035,27.8368,165200.0
2010-09-29 15:20:00,33.46,33.49,33.44,33.49,36200.0,27.8451,27.8701,27.8285,27.8701,36200.0
2010-09-29 15:25:00,33.5,33.5,33.46,33.48,85300.0,27.8784,27.8784,27.8451,27.8618,85300.0
2010-09-29 15:30:00,33.48,33.48,33.41,33.43,46300.0,27.8618,27.8618,27.8035,27.8201,46300.0
2010-09-29 15:35:00,33.43,33.49,33.42,33.48,66000.0,27.8201,27.8701,27.8118,27.8618,66000.0
2010-09-29 15:40:00,33.49,33.49,33.42,33.43,114400.0,27.8701,27.8701,27.8118,27.8201,114400.0
2010-09-29 15:45:00,33.43,33.51,33.43,33.51,109300.0,27.8201,27.8867,27.8201,27.8867,109300.0
2010-09-29 15:50:00,33.51,33.52,33.48,33.49,89800.0,27.8867,27.895,27.8618,27.8701,89800.0
2010-09-29 15:55:00,33.49,33.52,33.48,33.5,361100.0,27.8701,27.895,27.8618,27.8784,361100.0
2010-09-30 09:30:00,33.69,33.81,33.69,33.8,62400.0,28.0365,28.1364,28.0365,28.1281,62400.0
2010-09-30 09:35:00,33.8,33.8,33.68,33.69,211300.0,28.1281,28.1281,28.0282,28.0365,211300.0
2010-09-30 09:40:00,33.69,33.85,33.6,33.85,1162700.0,28.0365,28.1697,27.9616,28.1697,1162700.0
2010-09-30 09:45:00,33.85,33.89,33.76,33.78,335000.0,28.1697,28.203,28.0948,28.1114,335000.0
2010-09-30 09:50:00,33.78,33.78,33.67,33.72,190200.0,28.1114,28.1114,28.0199,28.0615,190200.0
2010-09-30 09:55:00,33.73,33.75,33.69,33.72,97700.0,28.0698,28.0864,28.0365,28.0615,97700.0
2010-09-30 10:00:00,33.72,33.72,33.63,33.66,102500.0,28.0615,28.0615,27.9866,28.0116,102500.0
2010-09-30 10:05:00,33.67,33.7,33.65,33.68,119900.0,28.0199,28.0448,28.0032,28.0282,119900.0
2010-09-30 10:10:00,33.69,33.69,33.55,33.62,155800.0,28.0365,28.0365,27.92,27.9783,155800.0
2010-09-30 10:15:00,33.61,33.69,33.6,33.64,109500.0,27.9699,28.0365,27.9616,27.9949,109500.0
2010-09-30 10:20:00,33.64,33.65,33.56,33.56,76000.0,27.9949,28.0032,27.9283,27.9283,76000.0
2010-09-30 10:25:00,33.55,33.6,33.55,33.59,174400.0,27.92,27.9616,27.92,27.9533,174400.0
2010-09-30 10:30:00,33.6,33.64,33.6,33.64,113300.0,27.9616,27.9949,27.9616,27.9949,113300.0
2010-09-30 10:35:00,33.65,33.66,33.61,33.61,105400.0,28.0032,28.0116,27.9699,27.9699,105400.0
2010-09-30 10:40:00,33.61,33.65,33.61,33.65,16100.0,27.9699,28.0032,27.9699,28.0032,16100.0
2010-09-30 10:45:00,33.64,33.64,33.53,33.56,102700.0,27.9949,27.9949,27.9034,27.9283,102700.0
2010-09-30 10:50:00,33.56,33.59,33.51,33.51,25800.0,27.9283,27.9533,27.8867,27.8867,25800.0
2010-09-30 10:55:00,33.5,33.51,33.46,33.46,61900.0,27.8784,27.8867,27.8451,27.8451,61900.0
2010-09-30 11:00:00,33.45,33.51,33.4,33.5,160100.0,27.8368,27.8867,27.7952,27.8784,160100.0
2010-09-30 11:05:00,33.5,33.51,33.41,33.41,103100.0,27.8784,27.8867,27.8035,27.8035,103100.0
2010-09-30 11:10:00,33.42,33.46,33.4,33.43,127300.0,27.8118,27.8451,27.7952,27.8201,127300.0
2010-09-30 11:15:00,33.41,33.43,33.38,33.42,68500.0,27.8035,27.8201,27.7785,27.8118,68500.0
2010-09-30 11:20:00,33.42,33.43,33.3,33.3,151100.0,27.8118,27.8201,27.712,27.712,151100.0
2010-09-30 11:25:00,33.29,33.31,33.25,33.29,208500.0,27.7036,27.7203,27.6704,27.7036,208500.0
2010-09-30 11:30:00,33.28,33.33,33.27,33.31,178100.0,27.6953,27.7369,27.687,27.7203,178100.0
2010-09-30 11:35:00,33.3,33.31,33.25,33.31,165400.0,27.712,27.7203,27.6704,27.7203,165400.0
2010-09-30 11:40:00,33.31,33.36,33.31,33.36,21400.0,27.7203,27.7619,27.7203,27.7619,21400.0
2010-09-30 11:45:00,33.36,33.38,33.34,33.38,93500.0,27.7619,27.7785,27.7453,27.7785,93500.0
2010-09-30 11:50:00,33.37,33.37,33.32,33.32,89500.0,27.7702,27.7702,27.7286,27.7286,89500.0
2010-09-30 11:55:00,33.32,33.35,33.29,33.31,193900.0,27.7286,27.7536,27.7036,27.7203,193900.0
2010-09-30 12:00:00,33.32,33.33,33.2,33.22,89100.0,27.7286,27.7369,27.6287,27.6454,89100.0
2010-09-30 12:05:00,33.23,33.26,33.22,33.23,49500.0,27.6537,27.6787,27.6454,27.6537,49500.0
2010-09-30 12:10:00,33.24,33.24,33.21,33.24,81800.0,27.662,27.662,27.6371,27.662,81800.0
2010-09-30 12:15:00,33.24,33.28,33.24,33.28,24600.0,27.662,27.6953,27.662,27.6953,24600.0
2010-09-30 12:20:00,33.28,33.29,33.25,33.27,65300.0,27.6953,27.7036,27.6704,27.687,65300.0
2010-09-30 12:25:00,33.28,33.28,33.25,33.25,27900.0,27.6953,27.6953,27.6704,27.6704,27900.0
2010-09-30 12:30:00,33.24,33.32,33.24,33.32,61400.0,27.662,27.7286,27.662,27.7286,61400.0
2010-09-30 12:35:00,33.33,33.36,33.31,33.35,146000.0,27.7369,27.7619,27.7203,27.7536,146000.0
2010-09-30 12:40:00,33.35,33.37,33.34,33.36,64100.0,27.7536,27.7702,27.7453,27.7619,64100.0
2010-09-30 12:45:00,33.36,33.4,33.36,33.37,44300.0,27.7619,27.7952,27.7619,27.7702,44300.0
2010-09-30 12:50:00,33.38,33.44,33.38,33.41,108800.0,27.7785,27.8285,27.7785,27.8035,108800.0
2010-09-30 12:55:00,33.42,33.43,33.4,33.42,52800.0,27.8118,27.8201,27.7952,27.8118,52800.0
2010-09-30 13:00:00,33.42,33.42,33.38,33.4,42700.0,27.8118,27.8118,27.7785,27.7952,42700.0
2010-09-30 13:05:00,33.4,33.45,33.4,33.43,13700.0,27.7952,27.8368,27.7952,27.8201,13700.0
2010-09-30 13:10:00,33.44,33.47,33.44,33.46,18700.0,27.8285,27.8534,27.8285,27.8451,18700.0
2010-09-30 13:15:00,33.46,33.48,33.45,33.46,56900.0,27.8451,27.8618,27.8368,27.8451,56900.0
2010-09-30 13:20:00,33.47,33.47,33.43,33.45,81200.0,27.8534,27.8534,27.8201,27.8368,81200.0
2010-09-30 13:25:00,33.46,33.5,33.46,33.5,57700.0,27.8451,27.8784,27.8451,27.8784,57700.0
2010-09-30 13:30:00,33.5,33.5,33.48,33.49,32300.0,27.8784,27.8784,27.8618,27.8701,32300.0
2010-09-30 13:35:00,33.5,33.51,33.45,33.46,178300.0,27.8784,27.8867,27.8368,27.8451,178300.0
2010-09-30 13:40:00,33.45,33.45,33.44,33.44,5400.0,27.8368,27.8368,27.8285,27.8285,5400.0
2010-09-30 13:45:00,33.44,33.46,33.44,33.44,15300.0,27.8285,27.8451,27.8285,27.8285,15300.0
2010-09-30 13:50:00,33.43,33.46,33.42,33.44,18800.0,27.8201,27.8451,27.8118,27.8285,18800.0
2010-09-30 13:55:00,33.45,33.46,33.44,33.46,61100.0,27.8368,27.8451,27.8285,27.8451,61100.0
2010-09-30 14:00:00,33.47,33.48,33.46,33.48,14500.0,27.8534,27.8618,27.8451,27.8618,14500.0
2010-09-30 14:05:00,33.47,33.47,33.46,33.46,14700.0,27.8534,27.8534,27.8451,27.8451,14700.0
2010-09-30 14:10:00,33.46,33.46,33.4,33.42,39100.0,27.8451,27.8451,27.7952,27.8118,39100.0
2010-09-30 14:15:00,33.42,33.42,33.37,33.4,33400.0,27.8118,27.8118,27.7702,27.7952,33400.0
2010-09-30 14:20:00,33.4,33.45,33.4,33.44,18500.0,27.7952,27.8368,27.7952,27.8285,18500.0
2010-09-30 14:25:00,33.44,33.46,33.42,33.46,6700.0,27.8285,27.8451,27.8118,27.8451,6700.0
2010-09-30 14:30:00,33.46,33.48,33.45,33.48,30200.0,27.8451,27.8618,27.8368,27.8618,30200.0
2010-09-30 14:35:00,33.49,33.53,33.49,33.49,34200.0,27.8701,27.9034,27.8701,27.8701,34200.0
2010-09-30 14:40:00,33.48,33.5,33.48,33.5,24700.0,27.8618,27.8784,27.8618,27.8784,24700.0
2010-09-30 14:45:00,33.5,33.54,33.5,33.53,75200.0,27.8784,27.9117,27.8784,27.9034,75200.0
2010-09-30 14:50:00,33.54,33.55,33.53,33.53,15400.0,27.9117,27.92,27.9034,27.9034,15400.0
2010-09-30 14:55:00,33.54,33.56,33.52,33.52,41100.0,27.9117,27.9283,27.895,27.895,41100.0
2010-09-30 15:00:00,33.52,33.53,33.49,33.5,19600.0,27.895,27.9034,27.8701,27.8784,19600.0
2010-09-30 15:05:00,33.49,33.53,33.49,33.53,47600.0,27.8701,27.9034,27.8701,27.9034,47600.0
2010-09-30 15:10:00,33.53,33.53,33.46,33.47,82000.0,27.9034,27.9034,27.8451,27.8534,82000.0
2010-09-30 15:15:00,33.46,33.48,33.43,33.47,79200.0,27.8451,27.8618,27.8201,27.8534,79200.0
2010-09-30 15:20:00,33.47,33.51,33.46,33.5,90000.0,27.8534,27.8867,27.8451,27.8784,90000.0
2010-09-30 15:25:00,33.5,33.53,33.48,33.53,42800.0,27.8784,27.9034,27.8618,27.9034,42800.0
2010-09-30 15:30:00,33.54,33.56,33.46,33.46,75700.0,27.9117,27.9283,27.8451,27.8451,75700.0
2010-09-30 15:35:00,33.47,33.47,33.45,33.45,75100.0,27.8534,27.8534,27.8368,27.8368,75100.0
2010-09-30 15:40:00,33.45,33.51,33.43,33.48,75900.0,27.8368,27.8867,27.8201,27.8618,75900.0
2010-09-30 15:45:00,33.49,33.49,33.42,33.48,209000.0,27.8701,27.8701,27.8118,27.8618,209000.0
2010-09-30 15:50:00,33.48,33.51,33.47,33.48,160500.0,27.8618,27.8867,27.8534,27.8618,160500.0
2010-09-30 15:55:00,33.48,33.49,33.43,33.43,417400.0,27.8618,27.8701,27.8201,27.8201,417400.0
2010-10-01 09:30:00,33.58,33.75,33.58,33.7,262500.0,27.945,28.0864,27.945,28.0448,262500.0
2010-10-01 09:35:00,33.7,33.74,33.68,33.68,69000.0,28.0448,28.0781,28.0282,28.0282,69000.0
2010-10-01 09:40:00,33.68,33.69,33.62,33.68,130100.0,28.0282,28.0365,27.9783,28.0282,130100.0
2010-10-01 09:45:00,33.68,33.7,33.65,33.66,150400.0,28.0282,28.0448,28.0032,28.0116,150400.0
2010-10-01 09:50:00,33.67,33.69,33.59,33.61,141900.0,28.0199,28.0365,27.9533,27.9699,141900.0
2010-10-01 09:55:00,33.62,33.69,33.59,33.65,162300.0,27.9783,28.0365,27.9533,28.0032,162300.0
2010-10-01 10:00:00,33.65,33.7,33.52,33.54,1026000.0,28.0032,28.0448,27.895,27.9117,1026000.0
2010-10-01 10:05:00,33.54,33.58,33.5,33.53,145500.0,27.9117,27.945,27.8784,27.9034,145500.0
2010-10-01 10:10:00,33.53,33.62,33.53,33.59,109400.0,27.9034,27.9783,27.9034,27.9533,109400.0
2010-10-01 10:15:00,33.59,33.61,33.56,33.56,195900.0,27.9533,27.9699,27.9283,27.9283,195900.0
2010-10-01 10:20:00,33.56,33.56,33.38,33.4,104400.0,27.9283,27.9283,27.7785,27.7952,104400.0
2010-10-01 10:25:00,33.39,33.39,33.3,33.37,148200.0,27.7869,27.7869,27.712,27.7702,148200.0
2010-10-01 10:30:00,33.37,33.39,33.31,33.37,322300.0,27.7702,27.7869,27.7203,27.7702,322300.0
2010-10-01 10:35:00,33.36,33.36,33.29,33.34,225700.0,27.7619,27.7619,27.7036,27.7453,225700.0
2010-10-01 10:40:00,33.34,33.38,33.32,33.38,134800.0,27.7453,27.7785,27.7286,27.7785,134800.0
2010-10-01 10:45:00,33.38,33.41,33.38,33.39,54800.0,27.7785,27.8035,27.7785,27.7869,54800.0
2010-10-01 10:50:00,33.38,33.4,33.36,33.38,30400.0,27.7785,27.7952,27.7619,27.7785,30400.0
2010-10-01 10:55:00,33.38,33.43,33.36,33.4,46200.0,27.7785,27.8201,27.7619,27.7952,46200.0
2010-10-01 11:00:00,33.4,33.43,33.35,33.37,127100.0,27.7952,27.8201,27.7536,27.7702,127100.0
2010-10-01 11:05:00,33.37,33.42,33.35,33.41,36400.0,27.7702,27.8118,27.7536,27.8035,36400.0
2010-10-01 11:10:00,33.41,33.41,33.36,33.36,65200.0,27.8035,27.8035,27.7619,27.7619,65200.0
2010-10-01 11:15:00,33.36,33.42,33.35,33.38,107200.0,27.7619,27.8118,27.7536,27.7785,107200.0
2010-10-01 11:20:00,33.39,33.4,33.37,33.37,88000.0,27.7869,27.7952,27.7702,27.7702,88000.0
2010-10-01 11:25:00,33.38,33.38,33.34,33.36,45000.0,27.7785,27.7785,27.7453,27.7619,45000.0
2010-10-01 11:30:00,33.35,33.38,33.33,33.38,69400.0,27.7536,27.7785,27.7369,27.7785,69400.0
2010-10-01 11:35:00,33.39,33.44,33.38,33.42,126700.0,27.7869,27.8285,27.7785,27.8118,126700.0
2010-10-01 11:40:00,33.43,33.45,33.42,33.45,38400.0,27.8201,27.8368,27.8118,27.8368,38400.0
2010-10-01 11:45:00,33.45,33.49,33.44,33.48,35500.0,27.8368,27.8701,27.8285,27.8618,35500.0
2010-10-01 11:50:00,33.47,33.48,33.46,33.46,19200.0,27.8534,27.8618,27.8451,27.8451,19200.0
2010-10-01 11:55:00,33.45,33.49,33.44,33.44,32000.0,27.8368,27.8701,27.8285,27.8285,32000.0
2010-10-01 12:00:00,33.45,33.46,33.43,33.44,23800.0,27.8368,27.8451,27.8201,27.8285,23800.0
2010-10-01 12:05:00,33.44,33.48,33.44,33.47,27700.0,27.8285,27.8618,27.8285,27.8534,27700.0
2010-10-01 12:10:00,33.46,33.46,33.44,33.44,15900.0,27.8451,27.8451,27.8285,27.8285,15900.0
2010-10-01 12:15:00,33.44,33.45,33.41,33.43,47500.0,27.8285,27.8368,27.8035,27.8201,47500.0
2010-10-01 12:20:00,33.44,33.45,33.42,33.45,12700.0,27.8285,27.8368,27.8118,27.8368,12700.0
2010-10-01 12:25:00,33.45,33.45,33.42,33.43,47000.0,27.8368,27.8368,27.8118,27.8201,47000.0
2010-10-01 12:30:00,33.43,33.44,33.4,33.41,118700.0,27.8201,27.8285,27.7952,27.8035,118700.0
2010-10-01 12:35:00,33.4,33.41,33.4,33.4,21200.0,27.7952,27.8035,27.7952,27.7952,21200.0
2010-10-01 12:40:00,33.4,33.41,33.37,33.4,13200.0,27.7952,27.8035,27.7702,27.7952,13200.0
2010-10-01 12:45:00,33.4,33.4,33.38,33.39,15200.0,27.7952,27.7952,27.7785,27.7869,15200.0
2010-10-01 12:50:00,33.39,33.43,33.39,33.43,5900.0,27.7869,27.8201,27.7869,27.8201,5900.0
2010-10-01 12:55:00,33.43,33.44,33.41,33.44,23100.0,27.8201,27.8285,27.8035,27.8285,23100.0
2010-10-01 13:00:00,33.44,33.45,33.42,33.42,163300.0,27.8285,27.8368,27.8118,27.8118,163300.0
2010-10-01 13:05:00,33.42,33.45,33.42,33.44,101100.0,27.8118,27.8368,27.8118,27.8285,101100.0
2010-10-01 13:10:00,33.44,33.48,33.44,33.45,84200.0,27.8285,27.8618,27.8285,27.8368,84200.0
2010-10-01 13:15:00,33.47,33.48,33.46,33.46,87000.0,27.8534,27.8618,27.8451,27.8451,87000.0
2010-10-01 13:20:00,33.46,33.47,33.45,33.46,53000.0,27.8451,27.8534,27.8368,27.8451,53000.0
2010-10-01 13:25:00,33.47,33.48,33.43,33.45,72000.0,27.8534,27.8618,27.8201,27.8368,72000.0
2010-10-01 13:30:00,33.45,33.45,33.4,33.41,104200.0,27.8368,27.8368,27.7952,27.8035,104200.0
2010-10-01 13:35:00,33.42,33.42,33.38,33.38,20400.0,27.8118,27.8118,27.7785,27.7785,20400.0
2010-10-01 13:40:00,33.37,33.39,33.35,33.38,53400.0,27.7702,27.7869,27.7536,27.7785,53400.0
2010-10-01 13:45:00,33.38,33.41,33.36,33.41,28300.0,27.7785,27.8035,27.7619,27.8035,28300.0
2010-10-01 13:50:00,33.4,33.43,33.4,33.43,14900.0,27.7952,27.8201,27.7952,27.8201,14900.0
2010-10-01 13:55:00,33.44,33.44,33.42,33.43,12800.0,27.8285,27.8285,27.8118,27.8201,12800.0
2010-10-01 14:00:00,33.43,33.46,33.43,33.45,16000.0,27.8201,27.8451,27.8201,27.8368,16000.0
2010-10-01 14:05:00,33.45,33.46,33.43,33.44,15400.0,27.8368,27.8451,27.8201,27.8285,15400.0
2010-10-01 14:10:00,33.44,33.48,33.44,33.48,4700.0,27.8285,27.8618,27.8285,27.8618,4700.0
2010-10-01 14:15:00,33.48,33.48,33.46,33.48,52300.0,27.8618,27.8618,27.8451,27.8618,52300.0
2010-10-01 14:20:00,33.48,33.5,33.46,33.47,22900.0,27.8618,27.8784,27.8451,27.8534,22900.0
2010-10-01 14:25:00,33.46,33.49,33.44,33.46,38100.0,27.8451,27.8701,27.8285,27.8451,38100.0
2010-10-01 14:30:00,33.48,33.48,33.46,33.47,7200.0,27.8618,27.8618,27.8451,27.8534,7200.0
2010-10-01 14:35:00,33.47,33.51,33.47,33.48,75100.0,27.8534,27.8867,27.8534,27.8618,75100.0
2010-10-01 14:40:00,33.47,33.47,33.45,33.46,12400.0,27.8534,27.8534,27.8368,27.8451,12400.0
2010-10-01 14:45:00,33.46,33.48,33.45,33.47,24200.0,27.8451,27.8618,27.8368,27.8534,24200.0
2010-10-01 14:50:00,33.47,33.48,33.46,33.47,12400.0,27.8534,27.8618,27.8451,27.8534,12400.0
2010-10-01 14:55:00,33.48,33.49,33.48,33.48,7700.0,27.8618,27.8701,27.8618,27.8618,7700.0
2010-10-01 15:00:00,33.48,33.49,33.47,33.48,32500.0,27.8618,27.8701,27.8534,27.8618,32500.0
2010-10-01 15:05:00,33.49,33.52,33.48,33.52,72300.0,27.8701,27.895,27.8618,27.895,72300.0
2010-10-01 15:10:00,33.51,33.53,33.46,33.49,141100.0,27.8867,27.9034,27.8451,27.8701,141100.0
2010-10-01 15:15:00,33.49,33.52,33.47,33.5,31100.0,27.8701,27.895,27.8534,27.8784,31100.0
2010-10-01 15:20:00,33.5,33.52,33.48,33.51,114700.0,27.8784,27.895,27.8618,27.8867,114700.0
2010-10-01 15:25:00,33.51,33.51,33.45,33.46,32700.0,27.8867,27.8867,27.8368,27.8451,32700.0
2010-10-01 15:30:00,33.45,33.49,33.45,33.49,41900.0,27.8368,27.8701,27.8368,27.8701,41900.0
2010-10-01 15:35:00,33.49,33.49,33.47,33.49,112500.0,27.8701,27.8701,27.8534,27.8701,112500.0
2010-10-01 15:40:00,33.49,33.5,33.46,33.46,42600.0,27.8701,27.8784,27.8451,27.8451,42600.0
2010-10-01 15:45:00,33.47,33.5,33.47,33.47,58000.0,27.8534,27.8784,27.8534,27.8534,58000.0
2010-10-01 15:50:00,33.47,33.48,33.44,33.44,66400.0,27.8534,27.8618,27.8285,27.8285,66400.0
2010-10-01 15:55:00,33.44,33.48,33.43,33.47,308800.0,27.8285,27.8618,27.8201,27.8534,308800.0
2010-10-04 09:30:00,33.34,33.49,33.34,33.47,263600.0,27.7453,27.8701,27.7453,27.8534,263600.0
2010-10-04 09:35:00,33.47,33.55,33.44,33.53,363000.0,27.8534,27.92,27.8285,27.9034,363000.0
2010-10-04 09:40:00,33.52,33.61,33.49,33.61,258700.0,27.895,27.9699,27.8701,27.9699,258700.0
2010-10-04 09:45:00,33.62,33.62,33.56,33.58,98900.0,27.9783,27.9783,27.9283,27.945,98900.0
2010-10-04 09:50:00,33.58,33.6,33.46,33.48,107300.0,27.945,27.9616,27.8451,27.8618,107300.0
2010-10-04 09:55:00,33.46,33.46,33.38,33.4,296300.0,27.8451,27.8451,27.7785,27.7952,296300.0
2010-10-04 10:00:00,33.4,33.47,33.32,33.43,209800.0,27.7952,27.8534,27.7286,27.8201,209800.0
2010-10-04 10:05:00,33.43,33.53,33.42,33.51,102200.0,27.8201,27.9034,27.8118,27.8867,102200.0
2010-10-04 10:10:00,33.5,33.54,33.46,33.48,140400.0,27.8784,27.9117,27.8451,27.8618,140400.0
2010-10-04 10:15:00,33.48,33.58,33.48,33.56,39400.0,27.8618,27.945,27.8618,27.9283,39400.0
2010-10-04 10:20:00,33.55,33.57,33.53,33.57,90400.0,27.92,27.9367,27.9034,27.9367,90400.0
2010-10-04 10:25:00,33.57,33.57,33.52,33.53,35000.0,27.9367,27.9367,27.895,27.9034,35000.0
2010-10-04 10:30:00,33.53,33.57,33.52,33.56,17400.0,27.9034,27.9367,27.895,27.9283,17400.0
2010-10-04 10:35:00,33.56,33.56,33.49,33.51,219200.0,27.9283,27.9283,27.8701,27.8867,219200.0
2010-10-04 10:40:00,33.5,33.5,33.46,33.46,75200.0,27.8784,27.8784,27.8451,27.8451,75200.0
2010-10-04 10:45:00,33.46,33.49,33.42,33.44,43500.0,27.8451,27.8701,27.8118,27.8285,43500.0
2010-10-04 10:50:00,33.44,33.46,33.42,33.45,22900.0,27.8285,27.8451,27.8118,27.8368,22900.0
2010-10-04 10:55:00,33.45,33.46,33.42,33.46,70500.0,27.8368,27.8451,27.8118,27.8451,70500.0
2010-10-04 11:00:00,33.46,33.46,33.42,33.43,23000.0,27.8451,27.8451,27.8118,27.8201,23000.0
2010-10-04 11:05:00,33.42,33.42,33.34,33.35,59900.0,27.8118,27.8118,27.7453,27.7536,59900.0
2010-10-04 11:10:00,33.36,33.37,33.33,33.34,129900.0,27.7619,27.7702,27.7369,27.7453,129900.0
2010-10-04 11:15:00,33.34,33.34,33.26,33.3,58600.0,27.7453,27.7453,27.6787,27.712,58600.0
2010-10-04 11:20:00,33.3,33.3,33.2,33.23,124400.0,27.712,27.712,27.6287,27.6537,124400.0
2010-10-04 11:25:00,33.22,33.24,33.19,33.24,61400.0,27.6454,27.662,27.6204,27.662,61400.0
2010-10-04 11:30:00,33.23,33.25,33.21,33.25,38900.0,27.6537,27.6704,27.6371,27.6704,38900.0
2010-10-04 11:35:00,33.25,33.31,33.25,33.3,26500.0,27.6704,27.7203,27.6704,27.712,26500.0
2010-10-04 11:40:00,33.29,33.3,33.27,33.27,85700.0,27.7036,27.712,27.687,27.687,85700.0
2010-10-04 11:45:00,33.28,33.29,33.26,33.29,17100.0,27.6953,27.7036,27.6787,27.7036,17100.0
2010-10-04 11:50:00,33.29,33.29,33.24,33.25,29100.0,27.7036,27.7036,27.662,27.6704,29100.0
2010-10-04 11:55:00,33.26,33.27,33.16,33.16,53800.0,27.6787,27.687,27.5955,27.5955,53800.0
2010-10-04 12:00:00,33.16,33.19,33.11,33.18,82100.0,27.5955,27.6204,27.5538,27.6121,82100.0
2010-10-04 12:05:00,33.19,33.19,33.11,33.14,52700.0,27.6204,27.6204,27.5538,27.5788,52700.0
2010-10-04 12:10:00,33.14,33.17,33.14,33.16,65900.0,27.5788,27.6038,27.5788,27.5955,65900.0
2010-10-04 12:15:00,33.15,33.22,33.13,33.22,37400.0,27.5871,27.6454,27.5705,27.6454,37400.0
2010-10-04 12:20:00,33.22,33.24,33.21,33.23,16200.0,27.6454,27.662,27.6371,27.6537,16200.0
2010-10-04 12:25:00,33.23,33.24,33.21,33.22,27500.0,27.6537,27.662,27.6371,27.6454,27500.0
2010-10-04 12:30:00,33.22,33.25,33.21,33.22,35900.0,27.6454,27.6704,27.6371,27.6454,35900.0
2010-10-04 12:35:00,33.22,33.25,33.2,33.23,21700.0,27.6454,27.6704,27.6287,27.6537,21700.0
2010-10-04 12:40:00,33.23,33.24,33.2,33.21,44300.0,27.6537,27.662,27.6287,27.6371,44300.0
2010-10-04 12:45:00,33.22,33.26,33.21,33.25,27200.0,27.6454,27.6787,27.6371,27.6704,27200.0
2010-10-04 12:50:00,33.25,33.27,33.25,33.26,13200.0,27.6704,27.687,27.6704,27.6787,13200.0
2010-10-04 12:55:00,33.26,33.26,33.23,33.26,14400.0,27.6787,27.6787,27.6537,27.6787,14400.0
2010-10-04 13:00:00,33.27,33.3,33.26,33.3,64300.0,27.687,27.712,27.6787,27.712,64300.0
2010-10-04 13:05:00,33.3,33.32,33.29,33.3,51600.0,27.712,27.7286,27.7036,27.712,51600.0
2010-10-04 13:10:00,33.3,33.32,33.29,33.31,31600.0,27.712,27.7286,27.7036,27.7203,31600.0
2010-10-04 13:15:00,33.31,33.33,33.3,33.32,15700.0,27.7203,27.7369,27.712,27.7286,15700.0
2010-10-04 13:20:00,33.31,33.33,33.31,33.33,21100.0,27.7203,27.7369,27.7203,27.7369,21100.0
2010-10-04 13:25:00,33.32,33.33,33.3,33.31,72800.0,27.7286,27.7369,27.712,27.7203,72800.0
2010-10-04 13:30:00,33.31,33.31,33.26,33.28,53800.0,27.7203,27.7203,27.6787,27.6953,53800.0
2010-10-04 13:35:00,33.27,33.29,33.26,33.26,34500.0,27.687,27.7036,27.6787,27.6787,34500.0
2010-10-04 13:40:00,33.25,33.3,33.25,33.28,47600.0,27.6704,27.712,27.6704,27.6953,47600.0
2010-10-04 13:45:00,33.27,33.29,33.25,33.29,12800.0,27.687,27.7036,27.6704,27.7036,12800.0
2010-10-04 13:50:00,33.28,33.3,33.27,33.29,22800.0,27.6953,27.712,27.687,27.7036,22800.0
2010-10-04 13:55:00,33.29,33.31,33.28,33.31,40100.0,27.7036,27.7203,27.6953,27.7203,40100.0
2010-10-04 14:00:00,33.32,33.33,33.29,33.29,37800.0,27.7286,27.7369,27.7036,27.7036,37800.0
2010-10-04 14:05:00,33.29,33.32,33.29,33.3,36000.0,27.7036,27.7286,27.7036,27.712,36000.0
2010-10-04 14:10:00,33.3,33.33,33.29,33.29,35800.0,27.712,27.7369,27.7036,27.7036,35800.0
2010-10-04 14:15:00,33.28,33.29,33.25,33.26,46600.0,27.6953,27.7036,27.6704,27.6787,46600.0
2010-10-04 14:20:00,33.25,33.28,33.23,33.27,192900.0,27.6704,27.6953,27.6537,27.687,192900.0
2010-10-04 14:25:00,33.27,33.27,33.23,33.26,45300.0,27.687,27.687,27.6537,27.6787,45300.0
2010-10-04 14:30:00,33.26,33.29,33.24,33.27,68700.0,27.6787,27.7036,27.662,27.687,68700.0
2010-10-04 14:35:00,33.28,33.34,33.27,33.34,99200.0,27.6953,27.7453,27.687,27.7453,99200.0
2010-10-04 14:40:00,33.34,33.35,33.32,33.34,34200.0,27.7453,27.7536,27.7286,27.7453,34200.0
2010-10-04 14:45:00,33.34,33.36,33.33,33.33,88900.0,27.7453,27.7619,27.7369,27.7369,88900.0
2010-10-04 14:50:00,33.34,33.35,33.33,33.34,41200.0,27.7453,27.7536,27.7369,27.7453,41200.0
2010-10-04 14:55:00,33.34,33.34,33.3,33.31,36300.0,27.7453,27.7453,27.712,27.7203,36300.0
2010-10-04 15:00:00,33.31,33.4,33.3,33.37,107400.0,27.7203,27.7952,27.712,27.7702,107400.0
2010-10-04 15:05:00,33.38,33.38,33.35,33.35,25300.0,27.7785,27.7785,27.7536,27.7536,25300.0
2010-10-04 15:10:00,33.34,33.37,33.34,33.35,131600.0,27.7453,27.7702,27.7453,27.7536,131600.0
2010-10-04 15:15:00,33.35,33.37,33.33,33.37,76000.0,27.7536,27.7702,27.7369,27.7702,76000.0
2010-10-04 15:20:00,33.36,33.41,33.35,33.41,127800.0,27.7619,27.8035,27.7536,27.8035,127800.0
2010-10-04 15:25:00,33.4,33.41,33.38,33.4,184800.0,27.7952,27.8035,27.7785,27.7952,184800.0
2010-10-04 15:30:00,33.4,33.41,33.36,33.37,75100.0,27.7952,27.8035,27.7619,27.7702,75100.0
2010-10-04 15:35:00,33.36,33.37,33.34,33.35,107300.0,27.7619,27.7702,27.7453,27.7536,107300.0
2010-10-04 15:40:00,33.34,33.38,33.34,33.36,109200.0,27.7453,27.7785,27.7453,27.7619,109200.0
2010-10-04 15:45:00,33.36,33.38,33.34,33.35,75600.0,27.7619,27.7785,27.7453,27.7536,75600.0
2010-10-04 15:50:00,33.36,33.37,33.35,33.35,125300.0,27.7619,27.7702,27.7536,27.7536,125300.0
2010-10-04 15:55:00,33.35,33.4,33.34,33.38,607400.0,27.7536,27.7952,27.7453,27.7785,607400.0
2010-10-05 09:30:00,33.74,33.77,33.69,33.74,119600.0,28.0781,28.1031,28.0365,28.0781,119600.0
2010-10-05 09:35:00,33.74,33.79,33.71,33.71,167100.0,28.0781,28.1197,28.0532,28.0532,167100.0
2010-10-05 09:40:00,33.71,33.73,33.67,33.73,201600.0,28.0532,28.0698,28.0199,28.0698,201600.0
2010-10-05 09:45:00,33.74,33.77,33.73,33.76,68200.0,28.0781,28.1031,28.0698,28.0948,68200.0
2010-10-05 09:50:00,33.77,33.78,33.75,33.78,48800.0,28.1031,28.1114,28.0864,28.1114,48800.0
2010-10-05 09:55:00,33.78,33.87,33.73,33.87,112000.0,28.1114,28.1863,28.0698,28.1863,112000.0
2010-10-05 10:00:00,33.86,33.91,33.76,33.84,444300.0,28.178,28.2196,28.0948,28.1613,444300.0
2010-10-05 10:05:00,33.84,33.86,33.8,33.82,180200.0,28.1613,28.178,28.1281,28.1447,180200.0
2010-10-05 10:10:00,33.82,33.85,33.82,33.83,58700.0,28.1447,28.1697,28.1447,28.153,58700.0
2010-10-05 10:15:00,33.83,33.85,33.81,33.83,41500.0,28.153,28.1697,28.1364,28.153,41500.0
2010-10-05 10:20:00,33.82,33.84,33.78,33.83,92000.0,28.1447,28.1613,28.1114,28.153,92000.0
2010-10-05 10:25:00,33.83,33.89,33.83,33.88,96800.0,28.153,28.203,28.153,28.1946,96800.0
2010-10-05 10:30:00,33.88,33.93,33.88,33.91,166300.0,28.1946,28.2362,28.1946,28.2196,166300.0
2010-10-05 10:35:00,33.91,33.97,33.91,33.94,65900.0,28.2196,28.2695,28.2196,28.2446,65900.0
2010-10-05 10:40:00,33.94,33.97,33.94,33.96,52300.0,28.2446,28.2695,28.2446,28.2612,52300.0
2010-10-05 10:45:00,33.96,33.97,33.93,33.96,37700.0,28.2612,28.2695,28.2362,28.2612,37700.0
2010-10-05 10:50:00,33.97,34.0,33.97,34.0,336700.0,28.2695,28.2945,28.2695,28.2945,336700.0
2010-10-05 10:55:00,33.99,34.01,33.98,33.98,943200.0,28.2862,28.3028,28.2779,28.2779,943200.0
2010-10-05 11:00:00,33.98,33.99,33.97,33.98,81200.0,28.2779,28.2862,28.2695,28.2779,81200.0
2010-10-05 11:05:00,33.97,34.01,33.96,33.99,68300.0,28.2695,28.3028,28.2612,28.2862,68300.0
2010-10-05 11:10:00,33.99,33.99,33.96,33.97,62900.0,28.2862,28.2862,28.2612,28.2695,62900.0
2010-10-05 11:15:00,33.98,33.98,33.95,33.95,26500.0,28.2779,28.2779,28.2529,28.2529,26500.0
2010-10-05 11:20:00,33.94,33.96,33.93,33.94,34800.0,28.2446,28.2612,28.2362,28.2446,34800.0
2010-10-05 11:25:00,33.94,33.95,33.93,33.93,22400.0,28.2446,28.2529,28.2362,28.2362,22400.0
2010-10-05 11:30:00,33.92,33.96,33.92,33.95,32900.0,28.2279,28.2612,28.2279,28.2529,32900.0
2010-10-05 11:35:00,33.94,34.02,33.94,34.02,89100.0,28.2446,28.3111,28.2446,28.3111,89100.0
2010-10-05 11:40:00,34.02,34.07,34.02,34.06,48100.0,28.3111,28.3528,28.3111,28.3444,48100.0
2010-10-05 11:45:00,34.06,34.06,34.01,34.02,25200.0,28.3444,28.3444,28.3028,28.3111,25200.0
2010-10-05 11:50:00,34.02,34.03,34.01,34.01,46500.0,28.3111,28.3195,28.3028,28.3028,46500.0
2010-10-05 11:55:00,34.02,34.03,34.0,34.01,11400.0,28.3111,28.3195,28.2945,28.3028,11400.0
2010-10-05 12:00:00,34.01,34.02,34.0,34.0,32200.0,28.3028,28.3111,28.2945,28.2945,32200.0
2010-10-05 12:05:00,34.0,34.02,34.0,34.0,20300.0,28.2945,28.3111,28.2945,28.2945,20300.0
2010-10-05 12:10:00,34.0,34.03,34.0,34.02,11600.0,28.2945,28.3195,28.2945,28.3111,11600.0
2010-10-05 12:15:00,34.02,34.03,34.01,34.03,5500.0,28.3111,28.3195,28.3028,28.3195,5500.0
2010-10-05 12:20:00,34.02,34.02,34.0,34.01,16700.0,28.3111,28.3111,28.2945,28.3028,16700.0
2010-10-05 12:25:00,34.01,34.03,34.0,34.02,23400.0,28.3028,28.3195,28.2945,28.3111,23400.0
2010-10-05 12:30:00,34.01,34.03,34.01,34.03,22100.0,28.3028,28.3195,28.3028,28.3195,22100.0
2010-10-05 12:35:00,34.03,34.05,34.02,34.05,33700.0,28.3195,28.3361,28.3111,28.3361,33700.0
2010-10-05 12:40:00,34.05,34.06,34.03,34.04,4200.0,28.3361,28.3444,28.3195,28.3278,4200.0
2010-10-05 12:45:00,34.05,34.06,34.04,34.05,42600.0,28.3361,28.3444,28.3278,28.3361,42600.0
2010-10-05 12:50:00,34.06,34.07,34.04,34.05,18400.0,28.3444,28.3528,28.3278,28.3361,18400.0
2010-10-05 12:55:00,34.06,34.07,34.06,34.07,20600.0,28.3444,28.3528,28.3444,28.3528,20600.0
2010-10-05 13:00:00,34.06,34.07,34.05,34.07,25900.0,28.3444,28.3528,28.3361,28.3528,25900.0
2010-10-05 13:05:00,34.07,34.1,34.07,34.09,40600.0,28.3528,28.3777,28.3528,28.3694,40600.0
2010-10-05 13:10:00,34.09,34.14,34.09,34.14,195600.0,28.3694,28.411,28.3694,28.411,195600.0
2010-10-05 13:15:00,34.13,34.13,34.09,34.09,12500.0,28.4027,28.4027,28.3694,28.3694,12500.0
2010-10-05 13:20:00,34.09,34.12,34.09,34.1,19000.0,28.3694,28.3944,28.3694,28.3777,19000.0
2010-10-05 13:25:00,34.1,34.1,34.07,34.1,33500.0,28.3777,28.3777,28.3528,28.3777,33500.0
2010-10-05 13:30:00,34.1,34.1,34.07,34.09,22700.0,28.3777,28.3777,28.3528,28.3694,22700.0
2010-10-05 13:35:00,34.09,34.1,34.08,34.09,8100.0,28.3694,28.3777,28.3611,28.3694,8100.0
2010-10-05 13:40:00,34.08,34.09,34.07,34.08,34800.0,28.3611,28.3694,28.3528,28.3611,34800.0
2010-10-05 13:45:00,34.08,34.08,34.05,34.05,27400.0,28.3611,28.3611,28.3361,28.3361,27400.0
2010-10-05 13:50:00,34.05,34.06,34.04,34.06,14300.0,28.3361,28.3444,28.3278,28.3444,14300.0
2010-10-05 13:55:00,34.06,34.09,34.05,34.06,85800.0,28.3444,28.3694,28.3361,28.3444,85800.0
2010-10-05 14:00:00,34.05,34.08,34.05,34.07,106400.0,28.3361,28.3611,28.3361,28.3528,106400.0
2010-10-05 14:05:00,34.07,34.08,34.06,34.07,50100.0,28.3528,28.3611,28.3444,28.3528,50100.0
2010-10-05 14:10:00,34.08,34.08,34.06,34.07,120100.0,28.3611,28.3611,28.3444,28.3528,120100.0
2010-10-05 14:15:00,34.07,34.07,34.06,34.06,13400.0,28.3528,28.3528,28.3444,28.3444,13400.0
2010-10-05 14:20:00,34.06,34.07,34.05,34.06,42900.0,28.3444,28.3528,28.3361,28.3444,42900.0
2010-10-05 14:25:00,34.06,34.06,34.04,34.06,63700.0,28.3444,28.3444,28.3278,28.3444,63700.0
2010-10-05 14:30:00,34.07,34.1,34.07,34.07,137700.0,28.3528,28.3777,28.3528,28.3528,137700.0
2010-10-05 14:35:00,34.07,34.09,34.04,34.04,100100.0,28.3528,28.3694,28.3278,28.3278,100100.0
2010-10-05 14:40:00,34.05,34.08,34.05,34.07,22600.0,28.3361,28.3611,28.3361,28.3528,22600.0
2010-10-05 14:45:00,34.08,34.08,34.06,34.06,17500.0,28.3611,28.3611,28.3444,28.3444,17500.0
2010-10-05 14:50:00,34.06,34.07,34.05,34.07,33900.0,28.3444,28.3528,28.3361,28.3528,33900.0
2010-10-05 14:55:00,34.07,34.1,34.07,34.09,50500.0,28.3528,28.3777,28.3528,28.3694,50500.0
2010-10-05 15:00:00,34.1,34.11,34.08,34.09,60800.0,28.3777,28.386,28.3611,28.3694,60800.0
2010-10-05 15:05:00,34.1,34.1,34.07,34.09,60700.0,28.3777,28.3777,28.3528,28.3694,60700.0
2010-10-05 15:10:00,34.09,34.13,34.09,34.13,87300.0,28.3694,28.4027,28.3694,28.4027,87300.0
2010-10-05 15:15:00,34.12,34.16,34.12,34.13,119100.0,28.3944,28.4276,28.3944,28.4027,119100.0
2010-10-05 15:20:00,34.13,34.15,34.12,34.14,92300.0,28.4027,28.4193,28.3944,28.411,92300.0
2010-10-05 15:25:00,34.13,34.15,34.12,34.12,59700.0,28.4027,28.4193,28.3944,28.3944,59700.0
2010-10-05 15:30:00,34.13,34.13,34.1,34.11,56900.0,28.4027,28.4027,28.3777,28.386,56900.0
2010-10-05 15:35:00,34.11,34.13,34.09,34.1,394400.0,28.386,28.4027,28.3694,28.3777,394400.0
2010-10-05 15:40:00,34.09,34.11,34.08,34.09,182700.0,28.3694,28.386,28.3611,28.3694,182700.0
2010-10-05 15:45:00,34.1,34.11,34.07,34.07,256800.0,28.3777,28.386,28.3528,28.3528,256800.0
2010-10-05 15:50:00,34.07,34.11,34.07,34.1,371400.0,28.3528,28.386,28.3528,28.3777,371400.0
2010-10-05 15:55:00,34.1,34.1,34.07,34.08,810000.0,28.3777,28.3777,28.3528,28.3611,810000.0
2010-10-06 09:30:00,34.01,34.05,33.92,34.05,144700.0,28.3028,28.3361,28.2279,28.3361,144700.0
2010-10-06 09:35:00,34.05,34.06,34.01,34.02,73300.0,28.3361,28.3444,28.3028,28.3111,73300.0
2010-10-06 09:40:00,34.03,34.04,33.91,33.94,117900.0,28.3195,28.3278,28.2196,28.2446,117900.0
2010-10-06 09:45:00,33.94,33.96,33.92,33.95,175800.0,28.2446,28.2612,28.2279,28.2529,175800.0
2010-10-06 09:50:00,33.95,34.0,33.95,33.97,174500.0,28.2529,28.2945,28.2529,28.2695,174500.0
2010-10-06 09:55:00,33.97,33.99,33.94,33.95,127100.0,28.2695,28.2862,28.2446,28.2529,127100.0
2010-10-06 10:00:00,33.96,34.02,33.96,34.02,123400.0,28.2612,28.3111,28.2612,28.3111,123400.0
2010-10-06 10:05:00,34.02,34.02,33.97,33.98,48000.0,28.3111,28.3111,28.2695,28.2779,48000.0
2010-10-06 10:10:00,33.97,33.99,33.96,33.96,34300.0,28.2695,28.2862,28.2612,28.2612,34300.0
2010-10-06 10:15:00,33.96,33.99,33.89,33.9,110400.0,28.2612,28.2862,28.203,28.2113,110400.0
2010-10-06 10:20:00,33.9,33.9,33.85,33.85,56400.0,28.2113,28.2113,28.1697,28.1697,56400.0
2010-10-06 10:25:00,33.84,33.89,33.83,33.88,37900.0,28.1613,28.203,28.153,28.1946,37900.0
2010-10-06 10:30:00,33.88,33.88,33.85,33.86,80000.0,28.1946,28.1946,28.1697,28.178,80000.0
2010-10-06 10:35:00,33.86,33.86,33.82,33.83,22100.0,28.178,28.178,28.1447,28.153,22100.0
2010-10-06 10:40:00,33.83,33.89,33.83,33.88,47700.0,28.153,28.203,28.153,28.1946,47700.0
2010-10-06 10:45:00,33.88,33.9,33.85,33.86,268100.0,28.1946,28.2113,28.1697,28.178,268100.0
2010-10-06 10:50:00,33.86,33.86,33.8,33.83,68200.0,28.178,28.178,28.1281,28.153,68200.0
2010-10-06 10:55:00,33.84,33.87,33.83,33.87,52000.0,28.1613,28.1863,28.153,28.1863,52000.0
2010-10-06 11:00:00,33.88,33.89,33.82,33.82,16100.0,28.1946,28.203,28.1447,28.1447,16100.0
2010-10-06 11:05:00,33.82,33.89,33.82,33.88,71600.0,28.1447,28.203,28.1447,28.1946,71600.0
2010-10-06 11:10:00,33.88,33.89,33.87,33.89,72800.0,28.1946,28.203,28.1863,28.203,72800.0
2010-10-06 11:15:00,33.88,33.89,33.85,33.85,25300.0,28.1946,28.203,28.1697,28.1697,25300.0
2010-10-06 11:20:00,33.85,33.89,33.85,33.88,53800.0,28.1697,28.203,28.1697,28.1946,53800.0
2010-10-06 11:25:00,33.88,33.9,33.87,33.9,27600.0,28.1946,28.2113,28.1863,28.2113,27600.0
2010-10-06 11:30:00,33.9,33.94,33.9,33.94,24400.0,28.2113,28.2446,28.2113,28.2446,24400.0
2010-10-06 11:35:00,33.95,33.97,33.94,33.95,46500.0,28.2529,28.2695,28.2446,28.2529,46500.0
2010-10-06 11:40:00,33.94,33.94,33.92,33.93,21500.0,28.2446,28.2446,28.2279,28.2362,21500.0
2010-10-06 11:45:00,33.93,33.93,33.89,33.91,19000.0,28.2362,28.2362,28.203,28.2196,19000.0
2010-10-06 11:50:00,33.92,33.92,33.91,33.92,25700.0,28.2279,28.2279,28.2196,28.2279,25700.0
2010-10-06 11:55:00,33.93,33.93,33.91,33.91,16000.0,28.2362,28.2362,28.2196,28.2196,16000.0
2010-10-06 12:00:00,33.91,33.93,33.91,33.92,62000.0,28.2196,28.2362,28.2196,28.2279,62000.0
2010-10-06 12:05:00,33.92,33.94,33.91,33.94,22200.0,28.2279,28.2446,28.2196,28.2446,22200.0
2010-10-06 12:10:00,33.93,33.94,33.92,33.93,17300.0,28.2362,28.2446,28.2279,28.2362,17300.0
2010-10-06 12:15:00,33.94,33.94,33.91,33.91,22000.0,28.2446,28.2446,28.2196,28.2196,22000.0
2010-10-06 12:20:00,33.91,33.92,33.89,33.89,10800.0,28.2196,28.2279,28.203,28.203,10800.0
2010-10-06 12:25:00,33.89,33.89,33.84,33.84,47500.0,28.203,28.203,28.1613,28.1613,47500.0
2010-10-06 12:30:00,33.84,33.84,33.82,33.82,23000.0,28.1613,28.1613,28.1447,28.1447,23000.0
2010-10-06 12:35:00,33.84,33.85,33.82,33.83,46100.0,28.1613,28.1697,28.1447,28.153,46100.0
2010-10-06 12:40:00,33.84,33.88,33.84,33.87,17800.0,28.1613,28.1946,28.1613,28.1863,17800.0
2010-10-06 12:45:00,33.87,33.88,33.85,33.85,11800.0,28.1863,28.1946,28.1697,28.1697,11800.0
2010-10-06 12:50:00,33.85,33.85,33.82,33.82,32800.0,28.1697,28.1697,28.1447,28.1447,32800.0
2010-10-06 12:55:00,33.82,33.84,33.8,33.82,34600.0,28.1447,28.1613,28.1281,28.1447,34600.0
2010-10-06 13:00:00,33.81,33.81,33.77,33.77,34100.0,28.1364,28.1364,28.1031,28.1031,34100.0
2010-10-06 13:05:00,33.77,33.77,33.75,33.76,14400.0,28.1031,28.1031,28.0864,28.0948,14400.0
2010-10-06 13:10:00,33.76,33.77,33.76,33.76,30300.0,28.0948,28.1031,28.0948,28.0948,30300.0
2010-10-06 13:15:00,33.76,33.8,33.73,33.73,74400.0,28.0948,28.1281,28.0698,28.0698,74400.0
2010-10-06 13:20:00,33.73,33.74,33.72,33.74,78700.0,28.0698,28.0781,28.0615,28.0781,78700.0
2010-10-06 13:25:00,33.75,33.78,33.74,33.78,85100.0,28.0864,28.1114,28.0781,28.1114,85100.0
2010-10-06 13:30:00,33.78,33.78,33.76,33.77,19800.0,28.1114,28.1114,28.0948,28.1031,19800.0
2010-10-06 13:35:00,33.76,33.79,33.76,33.77,88800.0,28.0948,28.1197,28.0948,28.1031,88800.0
2010-10-06 13:40:00,33.77,33.77,33.76,33.76,19700.0,28.1031,28.1031,28.0948,28.0948,19700.0
2010-10-06 13:45:00,33.76,33.76,33.74,33.75,13900.0,28.0948,28.0948,28.0781,28.0864,13900.0
2010-10-06 13:50:00,33.75,33.75,33.72,33.74,56200.0,28.0864,28.0864,28.0615,28.0781,56200.0
2010-10-06 13:55:00,33.73,33.79,33.72,33.77,74900.0,28.0698,28.1197,28.0615,28.1031,74900.0
2010-10-06 14:00:00,33.78,33.79,33.75,33.76,36100.0,28.1114,28.1197,28.0864,28.0948,36100.0
2010-10-06 14:05:00,33.76,33.78,33.75,33.76,32200.0,28.0948,28.1114,28.0864,28.0948,32200.0
2010-10-06 14:10:00,33.75,33.76,33.72,33.74,28600.0,28.0864,28.0948,28.0615,28.0781,28600.0
2010-10-06 14:15:00,33.75,33.75,33.71,33.74,57700.0,28.0864,28.0864,28.0532,28.0781,57700.0
2010-10-06 14:20:00,33.73,33.77,33.72,33.76,14300.0,28.0698,28.1031,28.0615,28.0948,14300.0
2010-10-06 14:25:00,33.75,33.77,33.74,33.77,31300.0,28.0864,28.1031,28.0781,28.1031,31300.0
2010-10-06 14:30:00,33.77,33.78,33.76,33.78,23400.0,28.1031,28.1114,28.0948,28.1114,23400.0
2010-10-06 14:35:00,33.77,33.81,33.77,33.8,32000.0,28.1031,28.1364,28.1031,28.1281,32000.0
2010-10-06 14:40:00,33.8,33.8,33.79,33.8,39200.0,28.1281,28.1281,28.1197,28.1281,39200.0
2010-10-06 14:45:00,33.8,33.81,33.77,33.81,34000.0,28.1281,28.1364,28.1031,28.1364,34000.0
2010-10-06 14:50:00,33.81,33.83,33.8,33.82,35200.0,28.1364,28.153,28.1281,28.1447,35200.0
2010-10-06 14:55:00,33.82,33.83,33.81,33.81,57400.0,28.1447,28.153,28.1364,28.1364,57400.0
2010-10-06 15:00:00,33.81,33.83,33.79,33.8,34200.0,28.1364,28.153,28.1197,28.1281,34200.0
2010-10-06 15:05:00,33.79,33.82,33.77,33.77,58700.0,28.1197,28.1447,28.1031,28.1031,58700.0
2010-10-06 15:10:00,33.77,33.79,33.76,33.79,68100.0,28.1031,28.1197,28.0948,28.1197,68100.0
2010-10-06 15:15:00,33.78,33.78,33.76,33.76,19500.0,28.1114,28.1114,28.0948,28.0948,19500.0
2010-10-06 15:20:00,33.76,33.79,33.75,33.76,58900.0,28.0948,28.1197,28.0864,28.0948,58900.0
2010-10-06 15:25:00,33.76,33.79,33.76,33.78,15700.0,28.0948,28.1197,28.0948,28.1114,15700.0
2010-10-06 15:30:00,33.78,33.78,33.76,33.77,47000.0,28.1114,28.1114,28.0948,28.1031,47000.0
2010-10-06 15:35:00,33.77,33.82,33.76,33.81,104800.0,28.1031,28.1447,28.0948,28.1364,104800.0
2010-10-06 15:40:00,33.81,33.85,33.81,33.85,43700.0,28.1364,28.1697,28.1364,28.1697,43700.0
2010-10-06 15:45:00,33.85,33.89,33.85,33.87,111200.0,28.1697,28.203,28.1697,28.1863,111200.0
2010-10-06 15:50:00,33.88,33.89,33.85,33.85,215700.0,28.1946,28.203,28.1697,28.1697,215700.0
2010-10-06 15:55:00,33.86,33.9,33.85,33.89,632400.0,28.178,28.2113,28.1697,28.203,632400.0
2010-10-07 09:30:00,34.04,34.07,33.99,33.99,107200.0,28.3278,28.3528,28.2862,28.2862,107200.0
2010-10-07 09:35:00,33.99,34.02,33.9,33.91,46200.0,28.2862,28.3111,28.2113,28.2196,46200.0
2010-10-07 09:40:00,33.9,33.96,33.85,33.96,111700.0,28.2113,28.2612,28.1697,28.2612,111700.0
2010-10-07 09:45:00,33.96,33.97,33.87,33.91,116300.0,28.2612,28.2695,28.1863,28.2196,116300.0
2010-10-07 09:50:00,33.9,33.97,33.86,33.94,118100.0,28.2113,28.2695,28.178,28.2446,118100.0
2010-10-07 09:55:00,33.94,33.94,33.84,33.84,80400.0,28.2446,28.2446,28.1613,28.1613,80400.0
2010-10-07 10:00:00,33.83,33.89,33.81,33.87,59000.0,28.153,28.203,28.1364,28.1863,59000.0
2010-10-07 10:05:00,33.87,33.93,33.86,33.93,48000.0,28.1863,28.2362,28.178,28.2362,48000.0
2010-10-07 10:10:00,33.94,33.98,33.93,33.97,42300.0,28.2446,28.2779,28.2362,28.2695,42300.0
2010-10-07 10:15:00,33.96,33.97,33.91,33.97,49000.0,28.2612,28.2695,28.2196,28.2695,49000.0
2010-10-07 10:20:00,33.98,34.04,33.98,34.02,31700.0,28.2779,28.3278,28.2779,28.3111,31700.0
2010-10-07 10:25:00,34.01,34.03,34.01,34.03,27400.0,28.3028,28.3195,28.3028,28.3195,27400.0
2010-10-07 10:30:00,34.03,34.05,34.01,34.02,40400.0,28.3195,28.3361,28.3028,28.3111,40400.0
2010-10-07 10:35:00,34.02,34.04,33.99,34.0,148100.0,28.3111,28.3278,28.2862,28.2945,148100.0
2010-10-07 10:40:00,34.0,34.0,33.95,33.96,94600.0,28.2945,28.2945,28.2529,28.2612,94600.0
2010-10-07 10:45:00,33.96,33.97,33.92,33.95,39200.0,28.2612,28.2695,28.2279,28.2529,39200.0
2010-10-07 10:50:00,33.95,33.98,33.93,33.94,28600.0,28.2529,28.2779,28.2362,28.2446,28600.0
2010-10-07 10:55:00,33.94,33.96,33.92,33.93,11900.0,28.2446,28.2612,28.2279,28.2362,11900.0
2010-10-07 11:00:00,33.91,33.92,33.88,33.88,37200.0,28.2196,28.2279,28.1946,28.1946,37200.0
2010-10-07 11:05:00,33.88,33.9,33.86,33.89,38500.0,28.1946,28.2113,28.178,28.203,38500.0
2010-10-07 11:10:00,33.88,33.89,33.86,33.87,31600.0,28.1946,28.203,28.178,28.1863,31600.0
2010-10-07 11:15:00,33.88,33.91,33.86,33.86,141600.0,28.1946,28.2196,28.178,28.178,141600.0
2010-10-07 11:20:00,33.86,33.9,33.86,33.9,137300.0,28.178,28.2113,28.178,28.2113,137300.0
2010-10-07 11:25:00,33.9,33.91,33.87,33.88,87000.0,28.2113,28.2196,28.1863,28.1946,87000.0
2010-10-07 11:30:00,33.88,33.93,33.88,33.91,41600.0,28.1946,28.2362,28.1946,28.2196,41600.0
2010-10-07 11:35:00,33.92,33.93,33.88,33.88,51700.0,28.2279,28.2362,28.1946,28.1946,51700.0
2010-10-07 11:40:00,33.88,33.9,33.87,33.89,39100.0,28.1946,28.2113,28.1863,28.203,39100.0
2010-10-07 11:45:00,33.89,33.89,33.84,33.84,88800.0,28.203,28.203,28.1613,28.1613,88800.0
2010-10-07 11:50:00,33.85,33.88,33.83,33.88,93600.0,28.1697,28.1946,28.153,28.1946,93600.0
2010-10-07 11:55:00,33.88,33.89,33.86,33.89,13700.0,28.1946,28.203,28.178,28.203,13700.0
2010-10-07 12:00:00,33.89,33.9,33.86,33.87,26900.0,28.203,28.2113,28.178,28.1863,26900.0
2010-10-07 12:05:00,33.87,33.88,33.85,33.88,27500.0,28.1863,28.1946,28.1697,28.1946,27500.0
2010-10-07 12:10:00,33.88,33.89,33.88,33.89,14200.0,28.1946,28.203,28.1946,28.203,14200.0
2010-10-07 12:15:00,33.89,33.9,33.82,33.82,23600.0,28.203,28.2113,28.1447,28.1447,23600.0
2010-10-07 12:20:00,33.82,33.84,33.81,33.81,36200.0,28.1447,28.1613,28.1364,28.1364,36200.0
2010-10-07 12:25:00,33.81,33.81,33.75,33.76,116400.0,28.1364,28.1364,28.0864,28.0948,116400.0
2010-10-07 12:30:00,33.76,33.76,33.71,33.71,54300.0,28.0948,28.0948,28.0532,28.0532,54300.0
2010-10-07 12:35:00,33.71,33.74,33.67,33.73,116800.0,28.0532,28.0781,28.0199,28.0698,116800.0
2010-10-07 12:40:00,33.73,33.74,33.71,33.73,20200.0,28.0698,28.0781,28.0532,28.0698,20200.0
2010-10-07 12:45:00,33.73,33.74,33.73,33.73,9500.0,28.0698,28.0781,28.0698,28.0698,9500.0
2010-10-07 12:50:00,33.73,33.74,33.72,33.73,11500.0,28.0698,28.0781,28.0615,28.0698,11500.0
2010-10-07 12:55:00,33.73,33.74,33.72,33.74,10500.0,28.0698,28.0781,28.0615,28.0781,10500.0
2010-10-07 13:00:00,33.74,33.74,33.72,33.72,69000.0,28.0781,28.0781,28.0615,28.0615,69000.0
2010-10-07 13:05:00,33.73,33.81,33.72,33.81,71700.0,28.0698,28.1364,28.0615,28.1364,71700.0
2010-10-07 13:10:00,33.81,33.83,33.79,33.8,81900.0,28.1364,28.153,28.1197,28.1281,81900.0
2010-10-07 13:15:00,33.8,33.82,33.79,33.8,48800.0,28.1281,28.1447,28.1197,28.1281,48800.0
2010-10-07 13:20:00,33.79,33.82,33.79,33.81,27000.0,28.1197,28.1447,28.1197,28.1364,27000.0
2010-10-07 13:25:00,33.81,33.81,33.79,33.8,10900.0,28.1364,28.1364,28.1197,28.1281,10900.0
2010-10-07 13:30:00,33.8,33.81,33.79,33.79,9500.0,28.1281,28.1364,28.1197,28.1197,9500.0
2010-10-07 13:35:00,33.78,33.78,33.75,33.78,16600.0,28.1114,28.1114,28.0864,28.1114,16600.0
2010-10-07 13:40:00,33.78,33.8,33.77,33.8,28600.0,28.1114,28.1281,28.1031,28.1281,28600.0
2010-10-07 13:45:00,33.79,33.81,33.78,33.79,32000.0,28.1197,28.1364,28.1114,28.1197,32000.0
2010-10-07 13:50:00,33.79,33.79,33.78,33.79,14500.0,28.1197,28.1197,28.1114,28.1197,14500.0
2010-10-07 13:55:00,33.8,33.89,33.8,33.87,50600.0,28.1281,28.203,28.1281,28.1863,50600.0
2010-10-07 14:00:00,33.87,33.89,33.83,33.85,123600.0,28.1863,28.203,28.153,28.1697,123600.0
2010-10-07 14:05:00,33.85,33.87,33.84,33.86,47200.0,28.1697,28.1863,28.1613,28.178,47200.0
2010-10-07 14:10:00,33.86,33.91,33.86,33.91,53200.0,28.178,28.2196,28.178,28.2196,53200.0
2010-10-07 14:15:00,33.92,33.93,33.89,33.91,66900.0,28.2279,28.2362,28.203,28.2196,66900.0
2010-10-07 14:20:00,33.92,33.94,33.91,33.92,59600.0,28.2279,28.2446,28.2196,28.2279,59600.0
2010-10-07 14:25:00,33.92,33.92,33.9,33.9,11900.0,28.2279,28.2279,28.2113,28.2113,11900.0
2010-10-07 14:30:00,33.91,33.92,33.9,33.91,31600.0,28.2196,28.2279,28.2113,28.2196,31600.0
2010-10-07 14:35:00,33.9,33.92,33.89,33.91,7800.0,28.2113,28.2279,28.203,28.2196,7800.0
2010-10-07 14:40:00,33.92,33.92,33.9,33.9,40300.0,28.2279,28.2279,28.2113,28.2113,40300.0
2010-10-07 14:45:00,33.91,33.92,33.87,33.88,23800.0,28.2196,28.2279,28.1863,28.1946,23800.0
2010-10-07 14:50:00,33.88,33.91,33.87,33.89,175900.0,28.1946,28.2196,28.1863,28.203,175900.0
2010-10-07 14:55:00,33.9,33.94,33.9,33.93,42900.0,28.2113,28.2446,28.2113,28.2362,42900.0
2010-10-07 15:00:00,33.94,33.95,33.91,33.92,299300.0,28.2446,28.2529,28.2196,28.2279,299300.0
2010-10-07 15:05:00,33.93,33.95,33.92,33.94,73600.0,28.2362,28.2529,28.2279,28.2446,73600.0
2010-10-07 15:10:00,33.94,33.94,33.93,33.94,37100.0,28.2446,28.2446,28.2362,28.2446,37100.0
2010-10-07 15:15:00,33.95,33.97,33.94,33.95,66800.0,28.2529,28.2695,28.2446,28.2529,66800.0
2010-10-07 15:20:00,33.95,33.97,33.94,33.97,42000.0,28.2529,28.2695,28.2446,28.2695,42000.0
2010-10-07 15:25:00,33.97,33.97,33.93,33.94,34300.0,28.2695,28.2695,28.2362,28.2446,34300.0
2010-10-07 15:30:00,33.93,33.94,33.91,33.92,51200.0,28.2362,28.2446,28.2196,28.2279,51200.0
2010-10-07 15:35:00,33.92,33.99,33.92,33.99,42900.0,28.2279,28.2862,28.2279,28.2862,42900.0
2010-10-07 15:40:00,33.99,33.99,33.97,33.99,42900.0,28.2862,28.2862,28.2695,28.2862,42900.0
2010-10-07 15:45:00,33.99,34.0,33.95,33.96,102600.0,28.2862,28.2945,28.2529,28.2612,102600.0
2010-10-07 15:50:00,33.95,33.98,33.95,33.95,107300.0,28.2529,28.2779,28.2529,28.2529,107300.0
2010-10-07 15:55:00,33.95,34.0,33.94,33.99,329900.0,28.2529,28.2945,28.2446,28.2862,329900.0
2010-10-08 09:30:00,34.01,34.09,33.97,34.01,153500.0,28.3028,28.3694,28.2695,28.3028,153500.0
2010-10-08 09:35:00,34.01,34.07,33.97,34.07,54500.0,28.3028,28.3528,28.2695,28.3528,54500.0
2010-10-08 09:40:00,34.07,34.14,34.05,34.12,237400.0,28.3528,28.411,28.3361,28.3944,237400.0
2010-10-08 09:45:00,34.11,34.11,34.04,34.07,72800.0,28.386,28.386,28.3278,28.3528,72800.0
2010-10-08 09:50:00,34.07,34.19,34.06,34.17,75900.0,28.3528,28.4526,28.3444,28.436,75900.0
2010-10-08 09:55:00,34.17,34.2,34.15,34.17,47300.0,28.436,28.4609,28.4193,28.436,47300.0
2010-10-08 10:00:00,34.16,34.17,34.08,34.11,100900.0,28.4276,28.436,28.3611,28.386,100900.0
2010-10-08 10:05:00,34.12,34.15,34.05,34.05,140400.0,28.3944,28.4193,28.3361,28.3361,140400.0
2010-10-08 10:10:00,34.05,34.09,34.04,34.06,69000.0,28.3361,28.3694,28.3278,28.3444,69000.0
2010-10-08 10:15:00,34.07,34.08,34.02,34.04,82400.0,28.3528,28.3611,28.3111,28.3278,82400.0
2010-10-08 10:20:00,34.03,34.03,34.0,34.02,89400.0,28.3195,28.3195,28.2945,28.3111,89400.0
2010-10-08 10:25:00,34.02,34.02,33.96,33.97,178400.0,28.3111,28.3111,28.2612,28.2695,178400.0
2010-10-08 10:30:00,33.96,34.0,33.94,33.98,149000.0,28.2612,28.2945,28.2446,28.2779,149000.0
2010-10-08 10:35:00,33.99,34.03,33.98,34.03,37100.0,28.2862,28.3195,28.2779,28.3195,37100.0
2010-10-08 10:40:00,34.04,34.06,34.03,34.05,48700.0,28.3278,28.3444,28.3195,28.3361,48700.0
2010-10-08 10:45:00,34.05,34.06,34.01,34.01,56100.0,28.3361,28.3444,28.3028,28.3028,56100.0
2010-10-08 10:50:00,34.01,34.06,34.01,34.06,12700.0,28.3028,28.3444,28.3028,28.3444,12700.0
2010-10-08 10:55:00,34.06,34.13,34.06,34.12,33800.0,28.3444,28.4027,28.3444,28.3944,33800.0
2010-10-08 11:00:00,34.12,34.16,34.12,34.15,188800.0,28.3944,28.4276,28.3944,28.4193,188800.0
2010-10-08 11:05:00,34.16,34.18,34.15,34.15,51400.0,28.4276,28.4443,28.4193,28.4193,51400.0
2010-10-08 11:10:00,34.14,34.17,34.14,34.14,37800.0,28.411,28.436,28.411,28.411,37800.0
2010-10-08 11:15:00,34.15,34.23,34.14,34.2,63200.0,28.4193,28.4859,28.411,28.4609,63200.0
2010-10-08 11:20:00,34.21,34.26,34.19,34.26,28000.0,28.4693,28.5109,28.4526,28.5109,28000.0
2010-10-08 11:25:00,34.26,34.28,34.25,34.27,25600.0,28.5109,28.5275,28.5025,28.5192,25600.0
2010-10-08 11:30:00,34.27,34.35,34.27,34.32,91300.0,28.5192,28.5858,28.5192,28.5608,91300.0
2010-10-08 11:35:00,34.31,34.32,34.29,34.31,102500.0,28.5525,28.5608,28.5358,28.5525,102500.0
2010-10-08 11:40:00,34.32,34.35,34.31,34.34,39800.0,28.5608,28.5858,28.5525,28.5774,39800.0
2010-10-08 11:45:00,34.34,34.36,34.34,34.36,7800.0,28.5774,28.5941,28.5774,28.5941,7800.0
2010-10-08 11:50:00,34.36,34.38,34.35,34.36,13600.0,28.5941,28.6107,28.5858,28.5941,13600.0
2010-10-08 11:55:00,34.35,34.37,34.34,34.36,23300.0,28.5858,28.6024,28.5774,28.5941,23300.0
2010-10-08 12:00:00,34.36,34.37,34.31,34.31,78700.0,28.5941,28.6024,28.5525,28.5525,78700.0
2010-10-08 12:05:00,34.3,34.33,34.29,34.32,41700.0,28.5442,28.5691,28.5358,28.5608,41700.0
2010-10-08 12:10:00,34.32,34.34,34.32,34.33,16300.0,28.5608,28.5774,28.5608,28.5691,16300.0
2010-10-08 12:15:00,34.32,34.33,34.31,34.32,36300.0,28.5608,28.5691,28.5525,28.5608,36300.0
2010-10-08 12:20:00,34.32,34.32,34.29,34.3,113400.0,28.5608,28.5608,28.5358,28.5442,113400.0
2010-10-08 12:25:00,34.29,34.32,34.29,34.31,139400.0,28.5358,28.5608,28.5358,28.5525,139400.0
2010-10-08 12:30:00,34.31,34.33,34.31,34.33,12900.0,28.5525,28.5691,28.5525,28.5691,12900.0
2010-10-08 12:35:00,34.34,34.37,34.33,34.36,17800.0,28.5774,28.6024,28.5691,28.5941,17800.0
2010-10-08 12:40:00,34.36,34.42,34.36,34.41,34300.0,28.5941,28.644,28.5941,28.6357,34300.0
2010-10-08 12:45:00,34.42,34.42,34.38,34.4,67600.0,28.644,28.644,28.6107,28.6274,67600.0
2010-10-08 12:50:00,34.39,34.4,34.37,34.4,15700.0,28.6191,28.6274,28.6024,28.6274,15700.0
2010-10-08 12:55:00,34.4,34.4,34.39,34.4,18500.0,28.6274,28.6274,28.6191,28.6274,18500.0
2010-10-08 13:00:00,34.41,34.41,34.39,34.39,10600.0,28.6357,28.6357,28.6191,28.6191,10600.0
2010-10-08 13:05:00,34.38,34.39,34.36,34.36,8700.0,28.6107,28.6191,28.5941,28.5941,8700.0
2010-10-08 13:10:00,34.36,34.39,34.35,34.39,20400.0,28.5941,28.6191,28.5858,28.6191,20400.0
2010-10-08 13:15:00,34.39,34.4,34.39,34.4,189000.0,28.6191,28.6274,28.6191,28.6274,189000.0
2010-10-08 13:20:00,34.4,34.41,34.37,34.38,404300.0,28.6274,28.6357,28.6024,28.6107,404300.0
2010-10-08 13:25:00,34.38,34.41,34.37,34.38,362900.0,28.6107,28.6357,28.6024,28.6107,362900.0
2010-10-08 13:30:00,34.38,34.38,34.36,34.36,9300.0,28.6107,28.6107,28.5941,28.5941,9300.0
2010-10-08 13:35:00,34.36,34.37,34.35,34.37,29200.0,28.5941,28.6024,28.5858,28.6024,29200.0
2010-10-08 13:40:00,34.37,34.37,34.33,34.33,41900.0,28.6024,28.6024,28.5691,28.5691,41900.0
2010-10-08 13:45:00,34.32,34.33,34.31,34.32,53300.0,28.5608,28.5691,28.5525,28.5608,53300.0
2010-10-08 13:50:00,34.32,34.35,34.32,34.35,35300.0,28.5608,28.5858,28.5608,28.5858,35300.0
2010-10-08 13:55:00,34.34,34.34,34.3,34.32,52200.0,28.5774,28.5774,28.5442,28.5608,52200.0
2010-10-08 14:00:00,34.32,34.32,34.26,34.29,61000.0,28.5608,28.5608,28.5109,28.5358,61000.0
2010-10-08 14:05:00,34.29,34.32,34.29,34.31,57100.0,28.5358,28.5608,28.5358,28.5525,57100.0
2010-10-08 14:10:00,34.31,34.33,34.31,34.32,20700.0,28.5525,28.5691,28.5525,28.5608,20700.0
2010-10-08 14:15:00,34.33,34.34,34.32,34.34,12700.0,28.5691,28.5774,28.5608,28.5774,12700.0
2010-10-08 14:20:00,34.34,34.37,34.34,34.37,72200.0,28.5774,28.6024,28.5774,28.6024,72200.0
2010-10-08 14:25:00,34.36,34.37,34.34,34.36,49400.0,28.5941,28.6024,28.5774,28.5941,49400.0
2010-10-08 14:30:00,34.36,34.37,34.35,34.36,15600.0,28.5941,28.6024,28.5858,28.5941,15600.0
2010-10-08 14:35:00,34.35,34.38,34.35,34.38,10800.0,28.5858,28.6107,28.5858,28.6107,10800.0
2010-10-08 14:40:00,34.38,34.41,34.36,34.41,31700.0,28.6107,28.6357,28.5941,28.6357,31700.0
2010-10-08 14:45:00,34.4,34.41,34.38,34.39,46400.0,28.6274,28.6357,28.6107,28.6191,46400.0
2010-10-08 14:50:00,34.38,34.38,34.35,34.37,39200.0,28.6107,28.6107,28.5858,28.6024,39200.0
2010-10-08 14:55:00,34.36,34.37,34.35,34.36,36600.0,28.5941,28.6024,28.5858,28.5941,36600.0
2010-10-08 15:00:00,34.36,34.38,34.35,34.38,44400.0,28.5941,28.6107,28.5858,28.6107,44400.0
2010-10-08 15:05:00,34.38,34.41,34.37,34.41,32300.0,28.6107,28.6357,28.6024,28.6357,32300.0
2010-10-08 15:10:00,34.42,34.43,34.4,34.42,109600.0,28.644,28.6523,28.6274,28.644,109600.0
2010-10-08 15:15:00,34.42,34.43,34.41,34.42,50100.0,28.644,28.6523,28.6357,28.644,50100.0
2010-10-08 15:20:00,34.42,34.43,34.4,34.4,43700.0,28.644,28.6523,28.6274,28.6274,43700.0
2010-10-08 15:25:00,34.41,34.41,34.38,34.39,47900.0,28.6357,28.6357,28.6107,28.6191,47900.0
2010-10-08 15:30:00,34.39,34.45,34.39,34.45,76300.0,28.6191,28.669,28.6191,28.669,76300.0
2010-10-08 15:35:00,34.45,34.46,34.43,34.44,50800.0,28.669,28.6773,28.6523,28.6607,50800.0
2010-10-08 15:40:00,34.44,34.48,34.43,34.46,130600.0,28.6607,28.6939,28.6523,28.6773,130600.0
2010-10-08 15:45:00,34.46,34.46,34.41,34.43,97100.0,28.6773,28.6773,28.6357,28.6523,97100.0
2010-10-08 15:50:00,34.43,34.44,34.41,34.43,190900.0,28.6523,28.6607,28.6357,28.6523,190900.0
2010-10-08 15:55:00,34.43,34.43,34.34,34.36,715400.0,28.6523,28.6523,28.5774,28.5941,715400.0
2010-10-11 09:30:00,34.41,34.41,34.31,34.33,34200.0,28.6357,28.6357,28.5525,28.5691,34200.0
2010-10-11 09:35:00,34.32,34.41,34.31,34.39,148100.0,28.5608,28.6357,28.5525,28.6191,148100.0
2010-10-11 09:40:00,34.39,34.42,34.39,34.41,33000.0,28.6191,28.644,28.6191,28.6357,33000.0
2010-10-11 09:45:00,34.41,34.41,34.35,34.37,43400.0,28.6357,28.6357,28.5858,28.6024,43400.0
2010-10-11 09:50:00,34.36,34.36,34.32,34.35,173500.0,28.5941,28.5941,28.5608,28.5858,173500.0
2010-10-11 09:55:00,34.35,34.36,34.29,34.29,60900.0,28.5858,28.5941,28.5358,28.5358,60900.0
2010-10-11 10:00:00,34.3,34.36,34.3,34.35,51000.0,28.5442,28.5941,28.5442,28.5858,51000.0
2010-10-11 10:05:00,34.34,34.44,34.34,34.43,88300.0,28.5774,28.6607,28.5774,28.6523,88300.0
2010-10-11 10:10:00,34.43,34.43,34.4,34.41,25400.0,28.6523,28.6523,28.6274,28.6357,25400.0
2010-10-11 10:15:00,34.4,34.42,34.39,34.41,220200.0,28.6274,28.644,28.6191,28.6357,220200.0
2010-10-11 10:20:00,34.41,34.44,34.41,34.44,25400.0,28.6357,28.6607,28.6357,28.6607,25400.0
2010-10-11 10:25:00,34.44,34.49,34.44,34.48,54000.0,28.6607,28.7023,28.6607,28.6939,54000.0
2010-10-11 10:30:00,34.48,34.5,34.43,34.45,73200.0,28.6939,28.7106,28.6523,28.669,73200.0
2010-10-11 10:35:00,34.44,34.44,34.41,34.41,36200.0,28.6607,28.6607,28.6357,28.6357,36200.0
2010-10-11 10:40:00,34.42,34.42,34.38,34.38,22100.0,28.644,28.644,28.6107,28.6107,22100.0
2010-10-11 10:45:00,34.37,34.37,34.3,34.33,80900.0,28.6024,28.6024,28.5442,28.5691,80900.0
2010-10-11 10:50:00,34.31,34.34,34.28,34.31,43300.0,28.5525,28.5774,28.5275,28.5525,43300.0
2010-10-11 10:55:00,34.32,34.34,34.32,34.34,26600.0,28.5608,28.5774,28.5608,28.5774,26600.0
2010-10-11 11:00:00,34.35,34.36,34.32,34.33,47600.0,28.5858,28.5941,28.5608,28.5691,47600.0
2010-10-11 11:05:00,34.33,34.33,34.3,34.31,23300.0,28.5691,28.5691,28.5442,28.5525,23300.0
2010-10-11 11:10:00,34.32,34.34,34.32,34.33,51400.0,28.5608,28.5774,28.5608,28.5691,51400.0
2010-10-11 11:15:00,34.32,34.33,34.29,34.31,39800.0,28.5608,28.5691,28.5358,28.5525,39800.0
2010-10-11 11:20:00,34.31,34.35,34.31,34.35,32600.0,28.5525,28.5858,28.5525,28.5858,32600.0
2010-10-11 11:25:00,34.35,34.38,34.35,34.36,19900.0,28.5858,28.6107,28.5858,28.5941,19900.0
2010-10-11 11:30:00,34.36,34.37,34.35,34.36,42600.0,28.5941,28.6024,28.5858,28.5941,42600.0
2010-10-11 11:35:00,34.36,34.41,34.36,34.41,67500.0,28.5941,28.6357,28.5941,28.6357,67500.0
2010-10-11 11:40:00,34.41,34.42,34.38,34.4,21200.0,28.6357,28.644,28.6107,28.6274,21200.0
2010-10-11 11:45:00,34.39,34.42,34.38,34.41,73900.0,28.6191,28.644,28.6107,28.6357,73900.0
2010-10-11 11:50:00,34.42,34.45,34.42,34.45,83400.0,28.644,28.669,28.644,28.669,83400.0
2010-10-11 11:55:00,34.44,34.44,34.4,34.42,127900.0,28.6607,28.6607,28.6274,28.644,127900.0
2010-10-11 12:00:00,34.42,34.43,34.4,34.41,144600.0,28.644,28.6523,28.6274,28.6357,144600.0
2010-10-11 12:05:00,34.41,34.42,34.4,34.42,100100.0,28.6357,28.644,28.6274,28.644,100100.0
2010-10-11 12:10:00,34.42,34.45,34.41,34.44,231600.0,28.644,28.669,28.6357,28.6607,231600.0
2010-10-11 12:15:00,34.44,34.45,34.41,34.43,62600.0,28.6607,28.669,28.6357,28.6523,62600.0
2010-10-11 12:20:00,34.44,34.46,34.42,34.46,76300.0,28.6607,28.6773,28.644,28.6773,76300.0
2010-10-11 12:25:00,34.46,34.46,34.44,34.45,20600.0,28.6773,28.6773,28.6607,28.669,20600.0
2010-10-11 12:30:00,34.44,34.44,34.42,34.44,33100.0,28.6607,28.6607,28.644,28.6607,33100.0
2010-10-11 12:35:00,34.44,34.48,34.44,34.46,62200.0,28.6607,28.6939,28.6607,28.6773,62200.0
2010-10-11 12:40:00,34.46,34.47,34.46,34.46,28100.0,28.6773,28.6856,28.6773,28.6773,28100.0
2010-10-11 12:45:00,34.45,34.46,34.44,34.44,15000.0,28.669,28.6773,28.6607,28.6607,15000.0
2010-10-11 12:50:00,34.44,34.44,34.42,34.44,38100.0,28.6607,28.6607,28.644,28.6607,38100.0
2010-10-11 12:55:00,34.44,34.46,34.44,34.45,11100.0,28.6607,28.6773,28.6607,28.669,11100.0
2010-10-11 13:00:00,34.45,34.45,34.42,34.45,51400.0,28.669,28.669,28.644,28.669,51400.0
2010-10-11 13:05:00,34.45,34.45,34.44,34.45,4200.0,28.669,28.669,28.6607,28.669,4200.0
2010-10-11 13:10:00,34.44,34.46,34.44,34.46,8100.0,28.6607,28.6773,28.6607,28.6773,8100.0
2010-10-11 13:15:00,34.46,34.47,34.46,34.46,21100.0,28.6773,28.6856,28.6773,28.6773,21100.0
2010-10-11 13:20:00,34.46,34.47,34.46,34.46,11300.0,28.6773,28.6856,28.6773,28.6773,11300.0
2010-10-11 13:25:00,34.46,34.47,34.46,34.47,37500.0,28.6773,28.6856,28.6773,28.6856,37500.0
2010-10-11 13:30:00,34.47,34.47,34.46,34.46,6400.0,28.6856,28.6856,28.6773,28.6773,6400.0
2010-10-11 13:35:00,34.46,34.48,34.46,34.48,7700.0,28.6773,28.6939,28.6773,28.6939,7700.0
2010-10-11 13:40:00,34.48,34.49,34.47,34.48,16200.0,28.6939,28.7023,28.6856,28.6939,16200.0
2010-10-11 13:45:00,34.48,34.5,34.46,34.5,28400.0,28.6939,28.7106,28.6773,28.7106,28400.0
2010-10-11 13:50:00,34.49,34.5,34.48,34.5,13000.0,28.7023,28.7106,28.6939,28.7106,13000.0
2010-10-11 13:55:00,34.49,34.51,34.49,34.5,12000.0,28.7023,28.7189,28.7023,28.7106,12000.0
2010-10-11 14:00:00,34.51,34.51,34.48,34.48,21000.0,28.7189,28.7189,28.6939,28.6939,21000.0
2010-10-11 14:05:00,34.49,34.51,34.48,34.5,23500.0,28.7023,28.7189,28.6939,28.7106,23500.0
2010-10-11 14:10:00,34.5,34.5,34.47,34.47,22700.0,28.7106,28.7106,28.6856,28.6856,22700.0
2010-10-11 14:15:00,34.46,34.49,34.46,34.48,20300.0,28.6773,28.7023,28.6773,28.6939,20300.0
2010-10-11 14:20:00,34.48,34.5,34.47,34.49,26100.0,28.6939,28.7106,28.6856,28.7023,26100.0
2010-10-11 14:25:00,34.5,34.51,34.49,34.5,7200.0,28.7106,28.7189,28.7023,28.7106,7200.0
2010-10-11 14:30:00,34.51,34.51,34.49,34.5,6200.0,28.7189,28.7189,28.7023,28.7106,6200.0
2010-10-11 14:35:00,34.49,34.5,34.48,34.48,13200.0,28.7023,28.7106,28.6939,28.6939,13200.0
2010-10-11 14:40:00,34.49,34.49,34.48,34.49,11200.0,28.7023,28.7023,28.6939,28.7023,11200.0
2010-10-11 14:45:00,34.48,34.49,34.48,34.49,57900.0,28.6939,28.7023,28.6939,28.7023,57900.0
2010-10-11 14:50:00,34.49,34.49,34.47,34.47,41500.0,28.7023,28.7023,28.6856,28.6856,41500.0
2010-10-11 14:55:00,34.48,34.48,34.44,34.45,36900.0,28.6939,28.6939,28.6607,28.669,36900.0
2010-10-11 15:00:00,34.44,34.46,34.44,34.46,40400.0,28.6607,28.6773,28.6607,28.6773,40400.0
2010-10-11 15:05:00,34.45,34.46,34.45,34.46,11400.0,28.669,28.6773,28.669,28.6773,11400.0
2010-10-11 15:10:00,34.46,34.46,34.42,34.42,70000.0,28.6773,28.6773,28.644,28.644,70000.0
2010-10-11 15:15:00,34.42,34.43,34.41,34.42,30900.0,28.644,28.6523,28.6357,28.644,30900.0
2010-10-11 15:20:00,34.42,34.42,34.39,34.4,22500.0,28.644,28.644,28.6191,28.6274,22500.0
2010-10-11 15:25:00,34.4,34.41,34.38,34.38,51500.0,28.6274,28.6357,28.6107,28.6107,51500.0
2010-10-11 15:30:00,34.38,34.38,34.33,34.33,90300.0,28.6107,28.6107,28.5691,28.5691,90300.0
2010-10-11 15:35:00,34.33,34.34,34.3,34.31,92000.0,28.5691,28.5774,28.5442,28.5525,92000.0
2010-10-11 15:40:00,34.31,34.33,34.28,34.33,86700.0,28.5525,28.5691,28.5275,28.5691,86700.0
2010-10-11 15:45:00,34.33,34.38,34.31,34.38,121300.0,28.5691,28.6107,28.5525,28.6107,121300.0
2010-10-11 15:50:00,34.37,34.41,34.36,34.39,87700.0,28.6024,28.6357,28.5941,28.6191,87700.0
2010-10-11 15:55:00,34.39,34.4,34.38,34.39,192400.0,28.6191,28.6274,28.6107,28.6191,192400.0
2010-10-12 09:30:00,34.3,34.32,34.19,34.22,310600.0,28.5442,28.5608,28.4526,28.4776,310600.0
2010-10-12 09:35:00,34.22,34.26,34.18,34.19,226100.0,28.4776,28.5109,28.4443,28.4526,226100.0
2010-10-12 09:40:00,34.17,34.21,34.14,34.19,120700.0,28.436,28.4693,28.411,28.4526,120700.0
2010-10-12 09:45:00,34.18,34.18,34.08,34.1,73300.0,28.4443,28.4443,28.3611,28.3777,73300.0
2010-10-12 09:50:00,34.08,34.1,34.03,34.05,92700.0,28.3611,28.3777,28.3195,28.3361,92700.0
2010-10-12 09:55:00,34.06,34.12,34.06,34.1,28500.0,28.3444,28.3944,28.3444,28.3777,28500.0
2010-10-12 10:00:00,34.1,34.14,34.08,34.14,83200.0,28.3777,28.411,28.3611,28.411,83200.0
2010-10-12 10:05:00,34.15,34.17,34.13,34.14,80100.0,28.4193,28.436,28.4027,28.411,80100.0
2010-10-12 10:10:00,34.14,34.19,34.13,34.19,22700.0,28.411,28.4526,28.4027,28.4526,22700.0
2010-10-12 10:15:00,34.21,34.25,34.2,34.24,43400.0,28.4693,28.5025,28.4609,28.4942,43400.0
2010-10-12 10:20:00,34.25,34.26,34.22,34.22,19600.0,28.5025,28.5109,28.4776,28.4776,19600.0
2010-10-12 10:25:00,34.22,34.24,34.21,34.22,43100.0,28.4776,28.4942,28.4693,28.4776,43100.0
2010-10-12 10:30:00,34.22,34.24,34.21,34.23,41700.0,28.4776,28.4942,28.4693,28.4859,41700.0
2010-10-12 10:35:00,34.23,34.23,34.21,34.21,61300.0,28.4859,28.4859,28.4693,28.4693,61300.0
2010-10-12 10:40:00,34.22,34.31,34.21,34.28,112600.0,28.4776,28.5525,28.4693,28.5275,112600.0
2010-10-12 10:45:00,34.28,34.34,34.28,34.32,54700.0,28.5275,28.5774,28.5275,28.5608,54700.0
2010-10-12 10:50:00,34.33,34.34,34.3,34.33,27900.0,28.5691,28.5774,28.5442,28.5691,27900.0
2010-10-12 10:55:00,34.32,34.35,34.3,34.31,30300.0,28.5608,28.5858,28.5442,28.5525,30300.0
2010-10-12 11:00:00,34.31,34.34,34.3,34.31,15100.0,28.5525,28.5774,28.5442,28.5525,15100.0
2010-10-12 11:05:00,34.32,34.37,34.31,34.34,22500.0,28.5608,28.6024,28.5525,28.5774,22500.0
2010-10-12 11:10:00,34.34,34.35,34.29,34.3,133200.0,28.5774,28.5858,28.5358,28.5442,133200.0
2010-10-12 11:15:00,34.31,34.33,34.3,34.3,50800.0,28.5525,28.5691,28.5442,28.5442,50800.0
2010-10-12 11:20:00,34.31,34.31,34.3,34.3,19400.0,28.5525,28.5525,28.5442,28.5442,19400.0
2010-10-12 11:25:00,34.3,34.34,34.3,34.33,15200.0,28.5442,28.5774,28.5442,28.5691,15200.0
2010-10-12 11:30:00,34.33,34.34,34.32,34.33,18200.0,28.5691,28.5774,28.5608,28.5691,18200.0
2010-10-12 11:35:00,34.32,34.36,34.32,34.33,66700.0,28.5608,28.5941,28.5608,28.5691,66700.0
2010-10-12 11:40:00,34.32,34.32,34.29,34.29,16000.0,28.5608,28.5608,28.5358,28.5358,16000.0
2010-10-12 11:45:00,34.29,34.29,34.26,34.27,13200.0,28.5358,28.5358,28.5109,28.5192,13200.0
2010-10-12 11:50:00,34.26,34.27,34.25,34.27,54700.0,28.5109,28.5192,28.5025,28.5192,54700.0
2010-10-12 11:55:00,34.26,34.29,34.25,34.29,49000.0,28.5109,28.5358,28.5025,28.5358,49000.0
2010-10-12 12:00:00,34.29,34.31,34.26,34.27,33300.0,28.5358,28.5525,28.5109,28.5192,33300.0
2010-10-12 12:05:00,34.27,34.29,34.26,34.26,24800.0,28.5192,28.5358,28.5109,28.5109,24800.0
2010-10-12 12:10:00,34.26,34.29,34.26,34.29,21300.0,28.5109,28.5358,28.5109,28.5358,21300.0
2010-10-12 12:15:00,34.28,34.32,34.28,34.32,12400.0,28.5275,28.5608,28.5275,28.5608,12400.0
2010-10-12 12:20:00,34.32,34.34,34.28,34.28,47400.0,28.5608,28.5774,28.5275,28.5275,47400.0
2010-10-12 12:25:00,34.28,34.29,34.27,34.27,8500.0,28.5275,28.5358,28.5192,28.5192,8500.0
2010-10-12 12:30:00,34.26,34.27,34.25,34.27,2200.0,28.5109,28.5192,28.5025,28.5192,2200.0
2010-10-12 12:35:00,34.27,34.28,34.26,34.28,1400.0,28.5192,28.5275,28.5109,28.5275,1400.0
2010-10-12 12:40:00,34.27,34.28,34.26,34.26,4300.0,28.5192,28.5275,28.5109,28.5109,4300.0
2010-10-12 12:45:00,34.27,34.27,34.25,34.25,2800.0,28.5192,28.5192,28.5025,28.5025,2800.0
2010-10-12 12:50:00,34.25,34.27,34.25,34.27,7100.0,28.5025,28.5192,28.5025,28.5192,7100.0
2010-10-12 12:55:00,34.27,34.27,34.25,34.26,27900.0,28.5192,28.5192,28.5025,28.5109,27900.0
2010-10-12 13:00:00,34.26,34.26,34.25,34.26,22100.0,28.5109,28.5109,28.5025,28.5109,22100.0
2010-10-12 13:05:00,34.26,34.27,34.26,34.27,10000.0,28.5109,28.5192,28.5109,28.5192,10000.0
2010-10-12 13:10:00,34.27,34.28,34.26,34.27,10800.0,28.5192,28.5275,28.5109,28.5192,10800.0
2010-10-12 13:15:00,34.27,34.3,34.27,34.29,8600.0,28.5192,28.5442,28.5192,28.5358,8600.0
2010-10-12 13:20:00,34.29,34.29,34.28,34.29,6900.0,28.5358,28.5358,28.5275,28.5358,6900.0
2010-10-12 13:25:00,34.29,34.29,34.28,34.29,8700.0,28.5358,28.5358,28.5275,28.5358,8700.0
2010-10-12 13:30:00,34.29,34.29,34.28,34.29,9700.0,28.5358,28.5358,28.5275,28.5358,9700.0
2010-10-12 13:35:00,34.29,34.29,34.28,34.28,10400.0,28.5358,28.5358,28.5275,28.5275,10400.0
2010-10-12 13:40:00,34.28,34.29,34.28,34.28,5100.0,28.5275,28.5358,28.5275,28.5275,5100.0
2010-10-12 13:45:00,34.29,34.3,34.29,34.29,5200.0,28.5358,28.5442,28.5358,28.5358,5200.0
2010-10-12 13:50:00,34.3,34.3,34.29,34.29,13800.0,28.5442,28.5442,28.5358,28.5358,13800.0
2010-10-12 13:55:00,34.28,34.29,34.28,34.29,11100.0,28.5275,28.5358,28.5275,28.5358,11100.0
2010-10-12 14:00:00,34.29,34.38,34.24,34.35,318500.0,28.5358,28.6107,28.4942,28.5858,318500.0
2010-10-12 14:05:00,34.35,34.36,34.3,34.34,193100.0,28.5858,28.5941,28.5442,28.5774,193100.0
2010-10-12 14:10:00,34.34,34.44,34.34,34.41,68200.0,28.5774,28.6607,28.5774,28.6357,68200.0
2010-10-12 14:15:00,34.42,34.48,34.42,34.45,60400.0,28.644,28.6939,28.644,28.669,60400.0
2010-10-12 14:20:00,34.44,34.44,34.34,34.35,63100.0,28.6607,28.6607,28.5774,28.5858,63100.0
2010-10-12 14:25:00,34.35,34.39,34.35,34.37,94100.0,28.5858,28.6191,28.5858,28.6024,94100.0
2010-10-12 14:30:00,34.37,34.38,34.26,34.29,184800.0,28.6024,28.6107,28.5109,28.5358,184800.0
2010-10-12 14:35:00,34.29,34.31,34.29,34.29,12300.0,28.5358,28.5525,28.5358,28.5358,12300.0
2010-10-12 14:40:00,34.3,34.35,34.3,34.35,12100.0,28.5442,28.5858,28.5442,28.5858,12100.0
2010-10-12 14:45:00,34.35,34.38,34.34,34.35,48200.0,28.5858,28.6107,28.5774,28.5858,48200.0
2010-10-12 14:50:00,34.35,34.38,34.35,34.38,44100.0,28.5858,28.6107,28.5858,28.6107,44100.0
2010-10-12 14:55:00,34.38,34.41,34.37,34.41,55100.0,28.6107,28.6357,28.6024,28.6357,55100.0
2010-10-12 15:00:00,34.4,34.4,34.34,34.35,61500.0,28.6274,28.6274,28.5774,28.5858,61500.0
2010-10-12 15:05:00,34.35,34.41,34.34,34.41,48100.0,28.5858,28.6357,28.5774,28.6357,48100.0
2010-10-12 15:10:00,34.4,34.43,34.4,34.43,159200.0,28.6274,28.6523,28.6274,28.6523,159200.0
2010-10-12 15:15:00,34.44,34.45,34.43,34.44,42800.0,28.6607,28.669,28.6523,28.6607,42800.0
2010-10-12 15:20:00,34.43,34.5,34.42,34.49,77800.0,28.6523,28.7106,28.644,28.7023,77800.0
2010-10-12 15:25:00,34.49,34.53,34.48,34.53,48000.0,28.7023,28.7356,28.6939,28.7356,48000.0
2010-10-12 15:30:00,34.54,34.54,34.5,34.51,175500.0,28.7439,28.7439,28.7106,28.7189,175500.0
2010-10-12 15:35:00,34.51,34.51,34.47,34.48,87200.0,28.7189,28.7189,28.6856,28.6939,87200.0
2010-10-12 15:40:00,34.48,34.49,34.46,34.49,101500.0,28.6939,28.7023,28.6773,28.7023,101500.0
2010-10-12 15:45:00,34.48,34.51,34.48,34.51,91200.0,28.6939,28.7189,28.6939,28.7189,91200.0
2010-10-12 15:50:00,34.52,34.53,34.48,34.48,105400.0,28.7272,28.7356,28.6939,28.6939,105400.0
2010-10-12 15:55:00,34.48,34.49,34.44,34.46,444900.0,28.6939,28.7023,28.6607,28.6773,444900.0
2010-10-13 09:30:00,34.61,34.65,34.58,34.58,36900.0,28.8021,28.8354,28.7772,28.7772,36900.0
2010-10-13 09:35:00,34.58,34.59,34.51,34.52,52600.0,28.7772,28.7855,28.7189,28.7272,52600.0
2010-10-13 09:40:00,34.52,34.55,34.44,34.55,76900.0,28.7272,28.7522,28.6607,28.7522,76900.0
2010-10-13 09:45:00,34.54,34.59,34.53,34.59,68000.0,28.7439,28.7855,28.7356,28.7855,68000.0
2010-10-13 09:50:00,34.58,34.6,34.55,34.59,138400.0,28.7772,28.7938,28.7522,28.7855,138400.0
2010-10-13 09:55:00,34.59,34.6,34.56,34.57,43500.0,28.7855,28.7938,28.7605,28.7688,43500.0
2010-10-13 10:00:00,34.56,34.63,34.56,34.63,72300.0,28.7605,28.8188,28.7605,28.8188,72300.0
2010-10-13 10:05:00,34.63,34.63,34.59,34.59,16700.0,28.8188,28.8188,28.7855,28.7855,16700.0
2010-10-13 10:10:00,34.58,34.58,34.52,34.52,28400.0,28.7772,28.7772,28.7272,28.7272,28400.0
2010-10-13 10:15:00,34.52,34.56,34.52,34.53,46000.0,28.7272,28.7605,28.7272,28.7356,46000.0
2010-10-13 10:20:00,34.52,34.52,34.47,34.51,53400.0,28.7272,28.7272,28.6856,28.7189,53400.0
2010-10-13 10:25:00,34.51,34.54,34.51,34.52,23600.0,28.7189,28.7439,28.7189,28.7272,23600.0
2010-10-13 10:30:00,34.52,34.54,34.5,34.53,64100.0,28.7272,28.7439,28.7106,28.7356,64100.0
2010-10-13 10:35:00,34.53,34.59,34.53,34.57,43000.0,28.7356,28.7855,28.7356,28.7688,43000.0
2010-10-13 10:40:00,34.57,34.58,34.55,34.56,44400.0,28.7688,28.7772,28.7522,28.7605,44400.0
2010-10-13 10:45:00,34.56,34.57,34.55,34.57,47100.0,28.7605,28.7688,28.7522,28.7688,47100.0
2010-10-13 10:50:00,34.57,34.6,34.57,34.6,59900.0,28.7688,28.7938,28.7688,28.7938,59900.0
2010-10-13 10:55:00,34.59,34.64,34.57,34.64,174700.0,28.7855,28.8271,28.7688,28.8271,174700.0
2010-10-13 11:00:00,34.63,34.65,34.61,34.65,73200.0,28.8188,28.8354,28.8021,28.8354,73200.0
2010-10-13 11:05:00,34.65,34.71,34.64,34.69,68000.0,28.8354,28.8854,28.8271,28.8687,68000.0
2010-10-13 11:10:00,34.68,34.69,34.67,34.68,45200.0,28.8604,28.8687,28.8521,28.8604,45200.0
2010-10-13 11:15:00,34.68,34.68,34.65,34.66,16700.0,28.8604,28.8604,28.8354,28.8437,16700.0
2010-10-13 11:20:00,34.66,34.68,34.64,34.65,13700.0,28.8437,28.8604,28.8271,28.8354,13700.0
2010-10-13 11:25:00,34.65,34.65,34.62,34.64,13700.0,28.8354,28.8354,28.8105,28.8271,13700.0
2010-10-13 11:30:00,34.64,34.67,34.64,34.67,35100.0,28.8271,28.8521,28.8271,28.8521,35100.0
2010-10-13 11:35:00,34.67,34.7,34.67,34.69,19100.0,28.8521,28.877,28.8521,28.8687,19100.0
2010-10-13 11:40:00,34.69,34.69,34.63,34.63,25300.0,28.8687,28.8687,28.8188,28.8188,25300.0
2010-10-13 11:45:00,34.63,34.67,34.63,34.67,22300.0,28.8188,28.8521,28.8188,28.8521,22300.0
2010-10-13 11:50:00,34.67,34.68,34.66,34.66,9600.0,28.8521,28.8604,28.8437,28.8437,9600.0
2010-10-13 11:55:00,34.66,34.66,34.65,34.66,31100.0,28.8437,28.8437,28.8354,28.8437,31100.0
2010-10-13 12:00:00,34.66,34.69,34.65,34.69,6900.0,28.8437,28.8687,28.8354,28.8687,6900.0
2010-10-13 12:05:00,34.68,34.7,34.68,34.68,26300.0,28.8604,28.877,28.8604,28.8604,26300.0
2010-10-13 12:10:00,34.68,34.68,34.67,34.67,18200.0,28.8604,28.8604,28.8521,28.8521,18200.0
2010-10-13 12:15:00,34.67,34.68,34.65,34.67,40800.0,28.8521,28.8604,28.8354,28.8521,40800.0
2010-10-13 12:20:00,34.68,34.7,34.67,34.7,57000.0,28.8604,28.877,28.8521,28.877,57000.0
2010-10-13 12:25:00,34.7,34.73,34.7,34.73,78300.0,28.877,28.902,28.877,28.902,78300.0
2010-10-13 12:30:00,34.74,34.75,34.71,34.72,47500.0,28.9103,28.9186,28.8854,28.8937,47500.0
2010-10-13 12:35:00,34.73,34.76,34.72,34.75,30700.0,28.902,28.927,28.8937,28.9186,30700.0
2010-10-13 12:40:00,34.76,34.76,34.74,34.74,28200.0,28.927,28.927,28.9103,28.9103,28200.0
2010-10-13 12:45:00,34.75,34.75,34.72,34.73,30300.0,28.9186,28.9186,28.8937,28.902,30300.0
2010-10-13 12:50:00,34.74,34.74,34.72,34.72,22500.0,28.9103,28.9103,28.8937,28.8937,22500.0
2010-10-13 12:55:00,34.72,34.73,34.69,34.69,32800.0,28.8937,28.902,28.8687,28.8687,32800.0
2010-10-13 13:00:00,34.69,34.7,34.68,34.69,23100.0,28.8687,28.877,28.8604,28.8687,23100.0
2010-10-13 13:05:00,34.69,34.7,34.67,34.68,18100.0,28.8687,28.877,28.8521,28.8604,18100.0
2010-10-13 13:10:00,34.67,34.7,34.67,34.69,52900.0,28.8521,28.877,28.8521,28.8687,52900.0
2010-10-13 13:15:00,34.69,34.72,34.68,34.72,57500.0,28.8687,28.8937,28.8604,28.8937,57500.0
2010-10-13 13:20:00,34.71,34.73,34.71,34.73,55300.0,28.8854,28.902,28.8854,28.902,55300.0
2010-10-13 13:25:00,34.72,34.75,34.68,34.7,49300.0,28.8937,28.9186,28.8604,28.877,49300.0
2010-10-13 13:30:00,34.7,34.73,34.69,34.73,55700.0,28.877,28.902,28.8687,28.902,55700.0
2010-10-13 13:35:00,34.73,34.75,34.72,34.73,48700.0,28.902,28.9186,28.8937,28.902,48700.0
2010-10-13 13:40:00,34.74,34.74,34.72,34.73,17600.0,28.9103,28.9103,28.8937,28.902,17600.0
2010-10-13 13:45:00,34.72,34.73,34.71,34.72,97300.0,28.8937,28.902,28.8854,28.8937,97300.0
2010-10-13 13:50:00,34.71,34.73,34.71,34.73,103800.0,28.8854,28.902,28.8854,28.902,103800.0
2010-10-13 13:55:00,34.73,34.74,34.71,34.72,45700.0,28.902,28.9103,28.8854,28.8937,45700.0
2010-10-13 14:00:00,34.72,34.75,34.72,34.73,152100.0,28.8937,28.9186,28.8937,28.902,152100.0
2010-10-13 14:05:00,34.73,34.73,34.72,34.72,49400.0,28.902,28.902,28.8937,28.8937,49400.0
2010-10-13 14:10:00,34.72,34.77,34.72,34.77,50300.0,28.8937,28.9353,28.8937,28.9353,50300.0
2010-10-13 14:15:00,34.77,34.77,34.75,34.76,63000.0,28.9353,28.9353,28.9186,28.927,63000.0
2010-10-13 14:20:00,34.76,34.77,34.73,34.74,68600.0,28.927,28.9353,28.902,28.9103,68600.0
2010-10-13 14:25:00,34.75,34.75,34.69,34.71,51200.0,28.9186,28.9186,28.8687,28.8854,51200.0
2010-10-13 14:30:00,34.71,34.73,34.71,34.72,53400.0,28.8854,28.902,28.8854,28.8937,53400.0
2010-10-13 14:35:00,34.72,34.73,34.69,34.69,88700.0,28.8937,28.902,28.8687,28.8687,88700.0
2010-10-13 14:40:00,34.7,34.71,34.68,34.68,152400.0,28.877,28.8854,28.8604,28.8604,152400.0
2010-10-13 14:45:00,34.68,34.69,34.64,34.64,65800.0,28.8604,28.8687,28.8271,28.8271,65800.0
2010-10-13 14:50:00,34.64,34.66,34.64,34.64,122300.0,28.8271,28.8437,28.8271,28.8271,122300.0
2010-10-13 14:55:00,34.64,34.67,34.64,34.66,100700.0,28.8271,28.8521,28.8271,28.8437,100700.0
2010-10-13 15:00:00,34.66,34.68,34.59,34.6,76600.0,28.8437,28.8604,28.7855,28.7938,76600.0
2010-10-13 15:05:00,34.6,34.62,34.59,34.6,115900.0,28.7938,28.8105,28.7855,28.7938,115900.0
2010-10-13 15:10:00,34.6,34.61,34.56,34.56,209700.0,28.7938,28.8021,28.7605,28.7605,209700.0
2010-10-13 15:15:00,34.56,34.62,34.56,34.62,117500.0,28.7605,28.8105,28.7605,28.8105,117500.0
2010-10-13 15:20:00,34.62,34.66,34.61,34.63,134000.0,28.8105,28.8437,28.8021,28.8188,134000.0
2010-10-13 15:25:00,34.63,34.64,34.54,34.54,133200.0,28.8188,28.8271,28.7439,28.7439,133200.0
2010-10-13 15:30:00,34.54,34.58,34.54,34.57,82100.0,28.7439,28.7772,28.7439,28.7688,82100.0
2010-10-13 15:35:00,34.57,34.61,34.56,34.57,82200.0,28.7688,28.8021,28.7605,28.7688,82200.0
2010-10-13 15:40:00,34.57,34.62,34.57,34.61,174700.0,28.7688,28.8105,28.7688,28.8021,174700.0
2010-10-13 15:45:00,34.61,34.62,34.55,34.55,379300.0,28.8021,28.8105,28.7522,28.7522,379300.0
2010-10-13 15:50:00,34.55,34.57,34.51,34.51,178800.0,28.7522,28.7688,28.7189,28.7189,178800.0
2010-10-13 15:55:00,34.52,34.54,34.49,34.54,585300.0,28.7272,28.7439,28.7023,28.7439,585300.0
2010-10-14 09:30:00,34.5,34.54,34.48,34.5,119900.0,28.7106,28.7439,28.6939,28.7106,119900.0
2010-10-14 09:35:00,34.5,34.52,34.41,34.47,77900.0,28.7106,28.7272,28.6357,28.6856,77900.0
2010-10-14 09:40:00,34.46,34.51,34.4,34.5,118300.0,28.6773,28.7189,28.6274,28.7106,118300.0
2010-10-14 09:45:00,34.51,34.53,34.48,34.49,140200.0,28.7189,28.7356,28.6939,28.7023,140200.0
2010-10-14 09:50:00,34.49,34.51,34.46,34.51,56500.0,28.7023,28.7189,28.6773,28.7189,56500.0
2010-10-14 09:55:00,34.51,34.51,34.39,34.4,87200.0,28.7189,28.7189,28.6191,28.6274,87200.0
2010-10-14 10:00:00,34.41,34.48,34.4,34.46,79100.0,28.6357,28.6939,28.6274,28.6773,79100.0
2010-10-14 10:05:00,34.48,34.54,34.48,34.5,151000.0,28.6939,28.7439,28.6939,28.7106,151000.0
2010-10-14 10:10:00,34.5,34.5,34.44,34.44,122100.0,28.7106,28.7106,28.6607,28.6607,122100.0
2010-10-14 10:15:00,34.44,34.53,34.43,34.52,88800.0,28.6607,28.7356,28.6523,28.7272,88800.0
2010-10-14 10:20:00,34.53,34.57,34.5,34.57,212100.0,28.7356,28.7688,28.7106,28.7688,212100.0
2010-10-14 10:25:00,34.57,34.57,34.53,34.54,31000.0,28.7688,28.7688,28.7356,28.7439,31000.0
2010-10-14 10:30:00,34.53,34.54,34.49,34.53,30600.0,28.7356,28.7439,28.7023,28.7356,30600.0
2010-10-14 10:35:00,34.54,34.59,34.54,34.59,47400.0,28.7439,28.7855,28.7439,28.7855,47400.0
2010-10-14 10:40:00,34.58,34.58,34.56,34.57,12300.0,28.7772,28.7772,28.7605,28.7688,12300.0
2010-10-14 10:45:00,34.57,34.63,34.57,34.63,15700.0,28.7688,28.8188,28.7688,28.8188,15700.0
2010-10-14 10:50:00,34.63,34.65,34.63,34.63,69000.0,28.8188,28.8354,28.8188,28.8188,69000.0
2010-10-14 10:55:00,34.63,34.63,34.6,34.61,18400.0,28.8188,28.8188,28.7938,28.8021,18400.0
2010-10-14 11:00:00,34.61,34.61,34.57,34.58,13600.0,28.8021,28.8021,28.7688,28.7772,13600.0
2010-10-14 11:05:00,34.58,34.6,34.57,34.59,22700.0,28.7772,28.7938,28.7688,28.7855,22700.0
2010-10-14 11:10:00,34.59,34.6,34.59,34.59,5900.0,28.7855,28.7938,28.7855,28.7855,5900.0
2010-10-14 11:15:00,34.6,34.61,34.57,34.57,25600.0,28.7938,28.8021,28.7688,28.7688,25600.0
2010-10-14 11:20:00,34.58,34.58,34.55,34.55,35500.0,28.7772,28.7772,28.7522,28.7522,35500.0
2010-10-14 11:25:00,34.55,34.56,34.53,34.56,26000.0,28.7522,28.7605,28.7356,28.7605,26000.0
2010-10-14 11:30:00,34.56,34.56,34.5,34.52,76800.0,28.7605,28.7605,28.7106,28.7272,76800.0
2010-10-14 11:35:00,34.51,34.54,34.51,34.51,44900.0,28.7189,28.7439,28.7189,28.7189,44900.0
2010-10-14 11:40:00,34.51,34.52,34.47,34.47,40300.0,28.7189,28.7272,28.6856,28.6856,40300.0
2010-10-14 11:45:00,34.46,34.47,34.41,34.42,150600.0,28.6773,28.6856,28.6357,28.644,150600.0
2010-10-14 11:50:00,34.42,34.49,34.42,34.49,46100.0,28.644,28.7023,28.644,28.7023,46100.0
2010-10-14 11:55:00,34.49,34.49,34.45,34.47,15800.0,28.7023,28.7023,28.669,28.6856,15800.0
2010-10-14 12:00:00,34.47,34.5,34.47,34.49,23800.0,28.6856,28.7106,28.6856,28.7023,23800.0
2010-10-14 12:05:00,34.49,34.49,34.47,34.47,2700.0,28.7023,28.7023,28.6856,28.6856,2700.0
2010-10-14 12:10:00,34.47,34.5,34.47,34.47,31500.0,28.6856,28.7106,28.6856,28.6856,31500.0
2010-10-14 12:15:00,34.47,34.48,34.42,34.42,19600.0,28.6856,28.6939,28.644,28.644,19600.0
2010-10-14 12:20:00,34.41,34.42,34.38,34.4,42000.0,28.6357,28.644,28.6107,28.6274,42000.0
2010-10-14 12:25:00,34.4,34.4,34.35,34.37,55700.0,28.6274,28.6274,28.5858,28.6024,55700.0
2010-10-14 12:30:00,34.37,34.38,34.36,34.38,35500.0,28.6024,28.6107,28.5941,28.6107,35500.0
2010-10-14 12:35:00,34.38,34.4,34.38,34.4,11100.0,28.6107,28.6274,28.6107,28.6274,11100.0
2010-10-14 12:40:00,34.39,34.4,34.38,34.38,7000.0,28.6191,28.6274,28.6107,28.6107,7000.0
2010-10-14 12:45:00,34.39,34.41,34.39,34.39,10500.0,28.6191,28.6357,28.6191,28.6191,10500.0
2010-10-14 12:50:00,34.4,34.42,34.4,34.42,19600.0,28.6274,28.644,28.6274,28.644,19600.0
2010-10-14 12:55:00,34.42,34.44,34.42,34.43,17100.0,28.644,28.6607,28.644,28.6523,17100.0
2010-10-14 13:00:00,34.43,34.44,34.39,34.43,101100.0,28.6523,28.6607,28.6191,28.6523,101100.0
2010-10-14 13:05:00,34.44,34.44,34.33,34.36,135800.0,28.6607,28.6607,28.5691,28.5941,135800.0
2010-10-14 13:10:00,34.36,34.39,34.36,34.37,32100.0,28.5941,28.6191,28.5941,28.6024,32100.0
2010-10-14 13:15:00,34.37,34.37,34.33,34.34,73000.0,28.6024,28.6024,28.5691,28.5774,73000.0
2010-10-14 13:20:00,34.34,34.35,34.31,34.35,66300.0,28.5774,28.5858,28.5525,28.5858,66300.0
2010-10-14 13:25:00,34.35,34.36,34.34,34.36,35700.0,28.5858,28.5941,28.5774,28.5941,35700.0
2010-10-14 13:30:00,34.36,34.39,34.35,34.39,32200.0,28.5941,28.6191,28.5858,28.6191,32200.0
2010-10-14 13:35:00,34.39,34.43,34.38,34.43,28800.0,28.6191,28.6523,28.6107,28.6523,28800.0
2010-10-14 13:40:00,34.44,34.44,34.41,34.41,25000.0,28.6607,28.6607,28.6357,28.6357,25000.0
2010-10-14 13:45:00,34.41,34.43,34.41,34.42,10700.0,28.6357,28.6523,28.6357,28.644,10700.0
2010-10-14 13:50:00,34.43,34.44,34.4,34.44,49000.0,28.6523,28.6607,28.6274,28.6607,49000.0
2010-10-14 13:55:00,34.44,34.45,34.43,34.43,10800.0,28.6607,28.669,28.6523,28.6523,10800.0
2010-10-14 14:00:00,34.42,34.42,34.38,34.4,19600.0,28.644,28.644,28.6107,28.6274,19600.0
2010-10-14 14:05:00,34.4,34.4,34.38,34.39,39200.0,28.6274,28.6274,28.6107,28.6191,39200.0
2010-10-14 14:10:00,34.39,34.4,34.36,34.38,23300.0,28.6191,28.6274,28.5941,28.6107,23300.0
2010-10-14 14:15:00,34.38,34.38,34.34,34.38,54200.0,28.6107,28.6107,28.5774,28.6107,54200.0
2010-10-14 14:20:00,34.38,34.39,34.35,34.35,33900.0,28.6107,28.6191,28.5858,28.5858,33900.0
2010-10-14 14:25:00,34.35,34.36,34.33,34.35,59900.0,28.5858,28.5941,28.5691,28.5858,59900.0
2010-10-14 14:30:00,34.35,34.36,34.31,34.32,10600.0,28.5858,28.5941,28.5525,28.5608,10600.0
2010-10-14 14:35:00,34.31,34.35,34.3,34.32,42900.0,28.5525,28.5858,28.5442,28.5608,42900.0
2010-10-14 14:40:00,34.31,34.34,34.3,34.33,30900.0,28.5525,28.5774,28.5442,28.5691,30900.0
2010-10-14 14:45:00,34.32,34.32,34.29,34.3,90700.0,28.5608,28.5608,28.5358,28.5442,90700.0
2010-10-14 14:50:00,34.31,34.33,34.31,34.33,15900.0,28.5525,28.5691,28.5525,28.5691,15900.0
2010-10-14 14:55:00,34.33,34.33,34.27,34.28,63200.0,28.5691,28.5691,28.5192,28.5275,63200.0
2010-10-14 15:00:00,34.28,34.28,34.24,34.27,54500.0,28.5275,28.5275,28.4942,28.5192,54500.0
2010-10-14 15:05:00,34.27,34.31,34.27,34.31,60700.0,28.5192,28.5525,28.5192,28.5525,60700.0
2010-10-14 15:10:00,34.3,34.33,34.3,34.33,83700.0,28.5442,28.5691,28.5442,28.5691,83700.0
2010-10-14 15:15:00,34.34,34.36,34.32,34.34,55400.0,28.5774,28.5941,28.5608,28.5774,55400.0
2010-10-14 15:20:00,34.33,34.41,34.33,34.4,50600.0,28.5691,28.6357,28.5691,28.6274,50600.0
2010-10-14 15:25:00,34.39,34.39,34.36,34.36,52500.0,28.6191,28.6191,28.5941,28.5941,52500.0
2010-10-14 15:30:00,34.36,34.37,34.34,34.35,51700.0,28.5941,28.6024,28.5774,28.5858,51700.0
2010-10-14 15:35:00,34.35,34.43,34.35,34.39,116300.0,28.5858,28.6523,28.5858,28.6191,116300.0
2010-10-14 15:40:00,34.39,34.4,34.37,34.37,63800.0,28.6191,28.6274,28.6024,28.6024,63800.0
2010-10-14 15:45:00,34.38,34.42,34.38,34.41,66200.0,28.6107,28.644,28.6107,28.6357,66200.0
2010-10-14 15:50:00,34.41,34.45,34.4,34.44,101600.0,28.6357,28.669,28.6274,28.6607,101600.0
2010-10-14 15:55:00,34.45,34.47,34.44,34.46,336100.0,28.669,28.6856,28.6607,28.6773,336100.0
2010-10-15 09:30:00,34.66,34.72,34.64,34.68,160000.0,28.8437,28.8937,28.8271,28.8604,160000.0
2010-10-15 09:35:00,34.68,34.73,34.63,34.65,51100.0,28.8604,28.902,28.8188,28.8354,51100.0
2010-10-15 09:40:00,34.65,34.65,34.57,34.57,70300.0,28.8354,28.8354,28.7688,28.7688,70300.0
2010-10-15 09:45:00,34.56,34.65,34.55,34.57,166800.0,28.7605,28.8354,28.7522,28.7688,166800.0
2010-10-15 09:50:00,34.56,34.59,34.53,34.54,117700.0,28.7605,28.7855,28.7356,28.7439,117700.0
2010-10-15 09:55:00,34.54,34.62,34.46,34.53,346700.0,28.7439,28.8105,28.6773,28.7356,346700.0
2010-10-15 10:00:00,34.51,34.59,34.44,34.46,172700.0,28.7189,28.7855,28.6607,28.6773,172700.0
2010-10-15 10:05:00,34.45,34.5,34.43,34.49,130200.0,28.669,28.7106,28.6523,28.7023,130200.0
2010-10-15 10:10:00,34.49,34.5,34.39,34.43,101300.0,28.7023,28.7106,28.6191,28.6523,101300.0
2010-10-15 10:15:00,34.42,34.44,34.34,34.35,121500.0,28.644,28.6607,28.5774,28.5858,121500.0
2010-10-15 10:20:00,34.36,34.38,34.31,34.35,120300.0,28.5941,28.6107,28.5525,28.5858,120300.0
2010-10-15 10:25:00,34.35,34.36,34.3,34.36,112100.0,28.5858,28.5941,28.5442,28.5941,112100.0
2010-10-15 10:30:00,34.35,34.36,34.29,34.36,62400.0,28.5858,28.5941,28.5358,28.5941,62400.0
2010-10-15 10:35:00,34.37,34.37,34.34,34.35,25900.0,28.6024,28.6024,28.5774,28.5858,25900.0
2010-10-15 10:40:00,34.36,34.37,34.33,34.37,164000.0,28.5941,28.6024,28.5691,28.6024,164000.0
2010-10-15 10:45:00,34.37,34.38,34.34,34.35,69000.0,28.6024,28.6107,28.5774,28.5858,69000.0
2010-10-15 10:50:00,34.35,34.43,34.35,34.43,33900.0,28.5858,28.6523,28.5858,28.6523,33900.0
2010-10-15 10:55:00,34.44,34.47,34.41,34.41,36400.0,28.6607,28.6856,28.6357,28.6357,36400.0
2010-10-15 11:00:00,34.42,34.47,34.42,34.43,82700.0,28.644,28.6856,28.644,28.6523,82700.0
2010-10-15 11:05:00,34.42,34.52,34.42,34.52,195400.0,28.644,28.7272,28.644,28.7272,195400.0
2010-10-15 11:10:00,34.52,34.54,34.51,34.51,35900.0,28.7272,28.7439,28.7189,28.7189,35900.0
2010-10-15 11:15:00,34.51,34.56,34.51,34.53,34900.0,28.7189,28.7605,28.7189,28.7356,34900.0
2010-10-15 11:20:00,34.53,34.53,34.48,34.49,27200.0,28.7356,28.7356,28.6939,28.7023,27200.0
2010-10-15 11:25:00,34.49,34.55,34.49,34.54,86400.0,28.7023,28.7522,28.7023,28.7439,86400.0
2010-10-15 11:30:00,34.54,34.61,34.54,34.61,58500.0,28.7439,28.8021,28.7439,28.8021,58500.0
2010-10-15 11:35:00,34.62,34.65,34.6,34.6,40900.0,28.8105,28.8354,28.7938,28.7938,40900.0
2010-10-15 11:40:00,34.6,34.63,34.59,34.6,55100.0,28.7938,28.8188,28.7855,28.7938,55100.0
2010-10-15 11:45:00,34.59,34.59,34.51,34.51,50900.0,28.7855,28.7855,28.7189,28.7189,50900.0
2010-10-15 11:50:00,34.51,34.52,34.48,34.5,90500.0,28.7189,28.7272,28.6939,28.7106,90500.0
2010-10-15 11:55:00,34.51,34.51,34.44,34.47,61900.0,28.7189,28.7189,28.6607,28.6856,61900.0
2010-10-15 12:00:00,34.46,34.51,34.45,34.46,75800.0,28.6773,28.7189,28.669,28.6773,75800.0
2010-10-15 12:05:00,34.46,34.48,34.42,34.47,93300.0,28.6773,28.6939,28.644,28.6856,93300.0
2010-10-15 12:10:00,34.46,34.49,34.45,34.47,30100.0,28.6773,28.7023,28.669,28.6856,30100.0
2010-10-15 12:15:00,34.46,34.53,34.45,34.52,54200.0,28.6773,28.7356,28.669,28.7272,54200.0
2010-10-15 12:20:00,34.52,34.57,34.52,34.56,55600.0,28.7272,28.7688,28.7272,28.7605,55600.0
2010-10-15 12:25:00,34.57,34.57,34.55,34.56,127400.0,28.7688,28.7688,28.7522,28.7605,127400.0
2010-10-15 12:30:00,34.57,34.62,34.56,34.6,66400.0,28.7688,28.8105,28.7605,28.7938,66400.0
2010-10-15 12:35:00,34.6,34.61,34.58,34.61,89900.0,28.7938,28.8021,28.7772,28.8021,89900.0
2010-10-15 12:40:00,34.61,34.61,34.58,34.59,18500.0,28.8021,28.8021,28.7772,28.7855,18500.0
2010-10-15 12:45:00,34.59,34.61,34.58,34.61,11700.0,28.7855,28.8021,28.7772,28.8021,11700.0
2010-10-15 12:50:00,34.62,34.62,34.57,34.57,31400.0,28.8105,28.8105,28.7688,28.7688,31400.0
2010-10-15 12:55:00,34.57,34.57,34.53,34.56,75100.0,28.7688,28.7688,28.7356,28.7605,75100.0
2010-10-15 13:00:00,34.57,34.62,34.56,34.56,55800.0,28.7688,28.8105,28.7605,28.7605,55800.0
2010-10-15 13:05:00,34.57,34.59,34.56,34.59,11900.0,28.7688,28.7855,28.7605,28.7855,11900.0
2010-10-15 13:10:00,34.6,34.6,34.56,34.57,24600.0,28.7938,28.7938,28.7605,28.7688,24600.0
2010-10-15 13:15:00,34.57,34.58,34.56,34.56,28700.0,28.7688,28.7772,28.7605,28.7605,28700.0
2010-10-15 13:20:00,34.56,34.59,34.56,34.59,58000.0,28.7605,28.7855,28.7605,28.7855,58000.0
2010-10-15 13:25:00,34.59,34.62,34.59,34.62,9600.0,28.7855,28.8105,28.7855,28.8105,9600.0
2010-10-15 13:30:00,34.62,34.63,34.59,34.59,22500.0,28.8105,28.8188,28.7855,28.7855,22500.0
2010-10-15 13:35:00,34.6,34.64,34.6,34.62,19600.0,28.7938,28.8271,28.7938,28.8105,19600.0
2010-10-15 13:40:00,34.61,34.61,34.55,34.58,100500.0,28.8021,28.8021,28.7522,28.7772,100500.0
2010-10-15 13:45:00,34.57,34.57,34.54,34.56,51800.0,28.7688,28.7688,28.7439,28.7605,51800.0
2010-10-15 13:50:00,34.57,34.61,34.56,34.56,51800.0,28.7688,28.8021,28.7605,28.7605,51800.0
2010-10-15 13:55:00,34.57,34.57,34.52,34.55,39800.0,28.7688,28.7688,28.7272,28.7522,39800.0
2010-10-15 14:00:00,34.55,34.55,34.5,34.51,62800.0,28.7522,28.7522,28.7106,28.7189,62800.0
2010-10-15 14:05:00,34.51,34.57,34.5,34.56,115100.0,28.7189,28.7688,28.7106,28.7605,115100.0
2010-10-15 14:10:00,34.57,34.62,34.55,34.61,66500.0,28.7688,28.8105,28.7522,28.8021,66500.0
2010-10-15 14:15:00,34.61,34.63,34.6,34.61,17100.0,28.8021,28.8188,28.7938,28.8021,17100.0
2010-10-15 14:20:00,34.61,34.62,34.58,34.59,130400.0,28.8021,28.8105,28.7772,28.7855,130400.0
2010-10-15 14:25:00,34.6,34.66,34.59,34.66,228300.0,28.7938,28.8437,28.7855,28.8437,228300.0
2010-10-15 14:30:00,34.66,34.69,34.64,34.68,236800.0,28.8437,28.8687,28.8271,28.8604,236800.0
2010-10-15 14:35:00,34.67,34.7,34.66,34.67,84900.0,28.8521,28.877,28.8437,28.8521,84900.0
2010-10-15 14:40:00,34.68,34.68,34.61,34.64,52600.0,28.8604,28.8604,28.8021,28.8271,52600.0
2010-10-15 14:45:00,34.64,34.64,34.61,34.62,39000.0,28.8271,28.8271,28.8021,28.8105,39000.0
2010-10-15 14:50:00,34.63,34.64,34.61,34.62,62400.0,28.8188,28.8271,28.8021,28.8105,62400.0
2010-10-15 14:55:00,34.62,34.64,34.59,34.64,86100.0,28.8105,28.8271,28.7855,28.8271,86100.0
2010-10-15 15:00:00,34.64,34.64,34.6,34.61,292400.0,28.8271,28.8271,28.7938,28.8021,292400.0
2010-10-15 15:05:00,34.61,34.62,34.58,34.59,50000.0,28.8021,28.8105,28.7772,28.7855,50000.0
2010-10-15 15:10:00,34.59,34.59,34.57,34.59,47100.0,28.7855,28.7855,28.7688,28.7855,47100.0
2010-10-15 15:15:00,34.6,34.63,34.58,34.61,193700.0,28.7938,28.8188,28.7772,28.8021,193700.0
2010-10-15 15:20:00,34.61,34.63,34.6,34.61,102200.0,28.8021,28.8188,28.7938,28.8021,102200.0
2010-10-15 15:25:00,34.61,34.66,34.6,34.61,234300.0,28.8021,28.8437,28.7938,28.8021,234300.0
2010-10-15 15:30:00,34.61,34.65,34.59,34.62,180300.0,28.8021,28.8354,28.7855,28.8105,180300.0
2010-10-15 15:35:00,34.62,34.7,34.62,34.7,134000.0,28.8105,28.877,28.8105,28.877,134000.0
2010-10-15 15:40:00,34.69,34.71,34.65,34.67,45600.0,28.8687,28.8854,28.8354,28.8521,45600.0
2010-10-15 15:45:00,34.67,34.72,34.67,34.72,183300.0,28.8521,28.8937,28.8521,28.8937,183300.0
2010-10-15 15:50:00,34.72,34.73,34.69,34.73,269000.0,28.8937,28.902,28.8687,28.902,269000.0
2010-10-15 15:55:00,34.72,34.73,34.67,34.7,640400.0,28.8937,28.902,28.8521,28.877,640400.0
2010-10-18 09:30:00,34.69,34.71,34.62,34.66,38700.0,28.8687,28.8854,28.8105,28.8437,38700.0
2010-10-18 09:35:00,34.65,34.66,34.59,34.59,80200.0,28.8354,28.8437,28.7855,28.7855,80200.0
2010-10-18 09:40:00,34.58,34.63,34.57,34.57,148100.0,28.7772,28.8188,28.7688,28.7688,148100.0
2010-10-18 09:45:00,34.57,34.63,34.57,34.6,51200.0,28.7688,28.8188,28.7688,28.7938,51200.0
2010-10-18 09:50:00,34.6,34.66,34.57,34.63,106200.0,28.7938,28.8437,28.7688,28.8188,106200.0
2010-10-18 09:55:00,34.62,34.64,34.61,34.62,26700.0,28.8105,28.8271,28.8021,28.8105,26700.0
2010-10-18 10:00:00,34.63,34.64,34.57,34.57,78700.0,28.8188,28.8271,28.7688,28.7688,78700.0
2010-10-18 10:05:00,34.58,34.65,34.58,34.63,61500.0,28.7772,28.8354,28.7772,28.8188,61500.0
2010-10-18 10:10:00,34.62,34.68,34.62,34.66,113700.0,28.8105,28.8604,28.8105,28.8437,113700.0
2010-10-18 10:15:00,34.66,34.67,34.61,34.62,42600.0,28.8437,28.8521,28.8021,28.8105,42600.0
2010-10-18 10:20:00,34.62,34.63,34.59,34.6,78200.0,28.8105,28.8188,28.7855,28.7938,78200.0
2010-10-18 10:25:00,34.59,34.59,34.54,34.57,90800.0,28.7855,28.7855,28.7439,28.7688,90800.0
2010-10-18 10:30:00,34.57,34.59,34.55,34.57,37700.0,28.7688,28.7855,28.7522,28.7688,37700.0
2010-10-18 10:35:00,34.57,34.6,34.57,34.6,14800.0,28.7688,28.7938,28.7688,28.7938,14800.0
2010-10-18 10:40:00,34.6,34.6,34.55,34.56,273300.0,28.7938,28.7938,28.7522,28.7605,273300.0
2010-10-18 10:45:00,34.56,34.57,34.54,34.55,116100.0,28.7605,28.7688,28.7439,28.7522,116100.0
2010-10-18 10:50:00,34.56,34.61,34.56,34.59,308200.0,28.7605,28.8021,28.7605,28.7855,308200.0
2010-10-18 10:55:00,34.59,34.6,34.58,34.59,272200.0,28.7855,28.7938,28.7772,28.7855,272200.0
2010-10-18 11:00:00,34.6,34.6,34.56,34.56,33900.0,28.7938,28.7938,28.7605,28.7605,33900.0
2010-10-18 11:05:00,34.57,34.57,34.49,34.49,190600.0,28.7688,28.7688,28.7023,28.7023,190600.0
2010-10-18 11:10:00,34.49,34.5,34.46,34.49,189900.0,28.7023,28.7106,28.6773,28.7023,189900.0
2010-10-18 11:15:00,34.5,34.53,34.49,34.5,98100.0,28.7106,28.7356,28.7023,28.7106,98100.0
2010-10-18 11:20:00,34.51,34.54,34.5,34.52,73100.0,28.7189,28.7439,28.7106,28.7272,73100.0
2010-10-18 11:25:00,34.52,34.54,34.52,34.54,42400.0,28.7272,28.7439,28.7272,28.7439,42400.0
2010-10-18 11:30:00,34.54,34.56,34.52,34.52,31200.0,28.7439,28.7605,28.7272,28.7272,31200.0
2010-10-18 11:35:00,34.52,34.52,34.5,34.51,108000.0,28.7272,28.7272,28.7106,28.7189,108000.0
2010-10-18 11:40:00,34.52,34.52,34.49,34.49,40000.0,28.7272,28.7272,28.7023,28.7023,40000.0
2010-10-18 11:45:00,34.49,34.52,34.48,34.52,35400.0,28.7023,28.7272,28.6939,28.7272,35400.0
2010-10-18 11:50:00,34.53,34.55,34.5,34.51,63800.0,28.7356,28.7522,28.7106,28.7189,63800.0
2010-10-18 11:55:00,34.52,34.55,34.51,34.55,61600.0,28.7272,28.7522,28.7189,28.7522,61600.0
2010-10-18 12:00:00,34.55,34.58,34.54,34.56,49000.0,28.7522,28.7772,28.7439,28.7605,49000.0
2010-10-18 12:05:00,34.57,34.59,34.55,34.58,37400.0,28.7688,28.7855,28.7522,28.7772,37400.0
2010-10-18 12:10:00,34.57,34.59,34.57,34.58,4300.0,28.7688,28.7855,28.7688,28.7772,4300.0
2010-10-18 12:15:00,34.58,34.6,34.57,34.58,18400.0,28.7772,28.7938,28.7688,28.7772,18400.0
2010-10-18 12:20:00,34.58,34.58,34.57,34.58,3700.0,28.7772,28.7772,28.7688,28.7772,3700.0
2010-10-18 12:25:00,34.58,34.58,34.55,34.55,25000.0,28.7772,28.7772,28.7522,28.7522,25000.0
2010-10-18 12:30:00,34.55,34.55,34.53,34.55,14700.0,28.7522,28.7522,28.7356,28.7522,14700.0
2010-10-18 12:35:00,34.56,34.56,34.52,34.55,50300.0,28.7605,28.7605,28.7272,28.7522,50300.0
2010-10-18 12:40:00,34.55,34.57,34.54,34.57,83600.0,28.7522,28.7688,28.7439,28.7688,83600.0
2010-10-18 12:45:00,34.56,34.57,34.56,34.56,18500.0,28.7605,28.7688,28.7605,28.7605,18500.0
2010-10-18 12:50:00,34.56,34.57,34.53,34.53,63700.0,28.7605,28.7688,28.7356,28.7356,63700.0
2010-10-18 12:55:00,34.53,34.55,34.52,34.54,26800.0,28.7356,28.7522,28.7272,28.7439,26800.0
2010-10-18 13:00:00,34.55,34.55,34.54,34.55,18400.0,28.7522,28.7522,28.7439,28.7522,18400.0
2010-10-18 13:05:00,34.54,34.57,34.54,34.57,31000.0,28.7439,28.7688,28.7439,28.7688,31000.0
2010-10-18 13:10:00,34.57,34.59,34.56,34.58,80000.0,28.7688,28.7855,28.7605,28.7772,80000.0
2010-10-18 13:15:00,34.58,34.59,34.57,34.59,17500.0,28.7772,28.7855,28.7688,28.7855,17500.0
2010-10-18 13:20:00,34.58,34.59,34.57,34.57,7100.0,28.7772,28.7855,28.7688,28.7688,7100.0
2010-10-18 13:25:00,34.58,34.59,34.57,34.58,15100.0,28.7772,28.7855,28.7688,28.7772,15100.0
2010-10-18 13:30:00,34.58,34.59,34.56,34.59,40000.0,28.7772,28.7855,28.7605,28.7855,40000.0
2010-10-18 13:35:00,34.59,34.59,34.56,34.58,22600.0,28.7855,28.7855,28.7605,28.7772,22600.0
2010-10-18 13:40:00,34.58,34.58,34.57,34.57,20000.0,28.7772,28.7772,28.7688,28.7688,20000.0
2010-10-18 13:45:00,34.58,34.6,34.56,34.6,31700.0,28.7772,28.7938,28.7605,28.7938,31700.0
2010-10-18 13:50:00,34.6,34.6,34.57,34.58,10600.0,28.7938,28.7938,28.7688,28.7772,10600.0
2010-10-18 13:55:00,34.58,34.59,34.57,34.58,38400.0,28.7772,28.7855,28.7688,28.7772,38400.0
2010-10-18 14:00:00,34.58,34.6,34.56,34.57,29700.0,28.7772,28.7938,28.7605,28.7688,29700.0
2010-10-18 14:05:00,34.57,34.58,34.55,34.58,54100.0,28.7688,28.7772,28.7522,28.7772,54100.0
2010-10-18 14:10:00,34.58,34.58,34.57,34.58,11000.0,28.7772,28.7772,28.7688,28.7772,11000.0
2010-10-18 14:15:00,34.58,34.61,34.58,34.6,22600.0,28.7772,28.8021,28.7772,28.7938,22600.0
2010-10-18 14:20:00,34.61,34.62,34.6,34.62,46400.0,28.8021,28.8105,28.7938,28.8105,46400.0
2010-10-18 14:25:00,34.62,34.64,34.62,34.64,18900.0,28.8105,28.8271,28.8105,28.8271,18900.0
2010-10-18 14:30:00,34.64,34.65,34.63,34.64,301700.0,28.8271,28.8354,28.8188,28.8271,301700.0
2010-10-18 14:35:00,34.65,34.65,34.63,34.63,272000.0,28.8354,28.8354,28.8188,28.8188,272000.0
2010-10-18 14:40:00,34.63,34.64,34.62,34.64,20000.0,28.8188,28.8271,28.8105,28.8271,20000.0
2010-10-18 14:45:00,34.64,34.66,34.63,34.66,29800.0,28.8271,28.8437,28.8188,28.8437,29800.0
2010-10-18 14:50:00,34.66,34.66,34.64,34.65,51000.0,28.8437,28.8437,28.8271,28.8354,51000.0
2010-10-18 14:55:00,34.65,34.65,34.63,34.65,96000.0,28.8354,28.8354,28.8188,28.8354,96000.0
2010-10-18 15:00:00,34.66,34.69,34.65,34.68,112000.0,28.8437,28.8687,28.8354,28.8604,112000.0
2010-10-18 15:05:00,34.67,34.74,34.67,34.74,259400.0,28.8521,28.9103,28.8521,28.9103,259400.0
2010-10-18 15:10:00,34.74,34.74,34.7,34.7,75700.0,28.9103,28.9103,28.877,28.877,75700.0
2010-10-18 15:15:00,34.7,34.71,34.68,34.68,155100.0,28.877,28.8854,28.8604,28.8604,155100.0
2010-10-18 15:20:00,34.67,34.69,34.66,34.67,130100.0,28.8521,28.8687,28.8437,28.8521,130100.0
2010-10-18 15:25:00,34.67,34.69,34.67,34.69,129400.0,28.8521,28.8687,28.8521,28.8687,129400.0
2010-10-18 15:30:00,34.68,34.69,34.66,34.68,65500.0,28.8604,28.8687,28.8437,28.8604,65500.0
2010-10-18 15:35:00,34.68,34.71,34.67,34.67,48100.0,28.8604,28.8854,28.8521,28.8521,48100.0
2010-10-18 15:40:00,34.67,34.7,34.67,34.68,76500.0,28.8521,28.877,28.8521,28.8604,76500.0
2010-10-18 15:45:00,34.69,34.69,34.65,34.66,139400.0,28.8687,28.8687,28.8354,28.8437,139400.0
2010-10-18 15:50:00,34.65,34.66,34.63,34.64,90600.0,28.8354,28.8437,28.8188,28.8271,90600.0
2010-10-18 15:55:00,34.65,34.66,34.63,34.66,463400.0,28.8354,28.8437,28.8188,28.8437,463400.0
2010-10-19 09:30:00,34.37,34.37,34.24,34.31,180000.0,28.6024,28.6024,28.4942,28.5525,180000.0
2010-10-19 09:35:00,34.3,34.4,34.27,34.36,76800.0,28.5442,28.6274,28.5192,28.5941,76800.0
2010-10-19 09:40:00,34.36,34.38,34.29,34.29,106600.0,28.5941,28.6107,28.5358,28.5358,106600.0
2010-10-19 09:45:00,34.29,34.33,34.25,34.26,345900.0,28.5358,28.5691,28.5025,28.5109,345900.0
2010-10-19 09:50:00,34.26,34.26,34.13,34.13,225800.0,28.5109,28.5109,28.4027,28.4027,225800.0
2010-10-19 09:55:00,34.13,34.21,34.13,34.19,122100.0,28.4027,28.4693,28.4027,28.4526,122100.0
2010-10-19 10:00:00,34.18,34.27,34.15,34.25,74200.0,28.4443,28.5192,28.4193,28.5025,74200.0
2010-10-19 10:05:00,34.25,34.32,34.22,34.32,66400.0,28.5025,28.5608,28.4776,28.5608,66400.0
2010-10-19 10:10:00,34.32,34.36,34.32,34.33,123100.0,28.5608,28.5941,28.5608,28.5691,123100.0
2010-10-19 10:15:00,34.34,34.44,34.34,34.41,81300.0,28.5774,28.6607,28.5774,28.6357,81300.0
2010-10-19 10:20:00,34.41,34.41,34.34,34.34,71400.0,28.6357,28.6357,28.5774,28.5774,71400.0
2010-10-19 10:25:00,34.34,34.36,34.32,34.36,20800.0,28.5774,28.5941,28.5608,28.5941,20800.0
2010-10-19 10:30:00,34.36,34.42,34.36,34.38,108400.0,28.5941,28.644,28.5941,28.6107,108400.0
2010-10-19 10:35:00,34.39,34.41,34.35,34.36,103800.0,28.6191,28.6357,28.5858,28.5941,103800.0
2010-10-19 10:40:00,34.37,34.37,34.33,34.34,39100.0,28.6024,28.6024,28.5691,28.5774,39100.0
2010-10-19 10:45:00,34.34,34.39,34.33,34.37,51400.0,28.5774,28.6191,28.5691,28.6024,51400.0
2010-10-19 10:50:00,34.38,34.42,34.37,34.38,53100.0,28.6107,28.644,28.6024,28.6107,53100.0
2010-10-19 10:55:00,34.39,34.44,34.37,34.38,46200.0,28.6191,28.6607,28.6024,28.6107,46200.0
2010-10-19 11:00:00,34.37,34.38,34.35,34.38,83200.0,28.6024,28.6107,28.5858,28.6107,83200.0
2010-10-19 11:05:00,34.37,34.37,34.3,34.3,64100.0,28.6024,28.6024,28.5442,28.5442,64100.0
2010-10-19 11:10:00,34.31,34.34,34.3,34.32,85200.0,28.5525,28.5774,28.5442,28.5608,85200.0
2010-10-19 11:15:00,34.32,34.36,34.31,34.33,40400.0,28.5608,28.5941,28.5525,28.5691,40400.0
2010-10-19 11:20:00,34.32,34.32,34.27,34.27,44100.0,28.5608,28.5608,28.5192,28.5192,44100.0
2010-10-19 11:25:00,34.27,34.33,34.27,34.3,49800.0,28.5192,28.5691,28.5192,28.5442,49800.0
2010-10-19 11:30:00,34.29,34.35,34.29,34.34,40900.0,28.5358,28.5858,28.5358,28.5774,40900.0
2010-10-19 11:35:00,34.34,34.37,34.34,34.35,59700.0,28.5774,28.6024,28.5774,28.5858,59700.0
2010-10-19 11:40:00,34.36,34.39,34.36,34.39,19800.0,28.5941,28.6191,28.5941,28.6191,19800.0
2010-10-19 11:45:00,34.4,34.48,34.39,34.46,140700.0,28.6274,28.6939,28.6191,28.6773,140700.0
2010-10-19 11:50:00,34.46,34.46,34.42,34.42,9400.0,28.6773,28.6773,28.644,28.644,9400.0
2010-10-19 11:55:00,34.43,34.46,34.42,34.45,16600.0,28.6523,28.6773,28.644,28.669,16600.0
2010-10-19 12:00:00,34.45,34.49,34.45,34.48,27300.0,28.669,28.7023,28.669,28.6939,27300.0
2010-10-19 12:05:00,34.48,34.49,34.44,34.46,25200.0,28.6939,28.7023,28.6607,28.6773,25200.0
2010-10-19 12:10:00,34.45,34.48,34.44,34.45,53500.0,28.669,28.6939,28.6607,28.669,53500.0
2010-10-19 12:15:00,34.46,34.49,34.46,34.46,56400.0,28.6773,28.7023,28.6773,28.6773,56400.0
2010-10-19 12:20:00,34.47,34.47,34.42,34.43,37700.0,28.6856,28.6856,28.644,28.6523,37700.0
2010-10-19 12:25:00,34.43,34.43,34.41,34.41,8600.0,28.6523,28.6523,28.6357,28.6357,8600.0
2010-10-19 12:30:00,34.41,34.41,34.37,34.37,55100.0,28.6357,28.6357,28.6024,28.6024,55100.0
2010-10-19 12:35:00,34.38,34.38,34.35,34.36,37500.0,28.6107,28.6107,28.5858,28.5941,37500.0
2010-10-19 12:40:00,34.36,34.39,34.35,34.38,17700.0,28.5941,28.6191,28.5858,28.6107,17700.0
2010-10-19 12:45:00,34.38,34.38,34.36,34.37,6300.0,28.6107,28.6107,28.5941,28.6024,6300.0
2010-10-19 12:50:00,34.37,34.38,34.33,34.36,71800.0,28.6024,28.6107,28.5691,28.5941,71800.0
2010-10-19 12:55:00,34.37,34.4,34.35,34.4,31000.0,28.6024,28.6274,28.5858,28.6274,31000.0
2010-10-19 13:00:00,34.4,34.41,34.37,34.41,39900.0,28.6274,28.6357,28.6024,28.6357,39900.0
2010-10-19 13:05:00,34.41,34.41,34.37,34.38,20700.0,28.6357,28.6357,28.6024,28.6107,20700.0
2010-10-19 13:10:00,34.38,34.4,34.34,34.35,88700.0,28.6107,28.6274,28.5774,28.5858,88700.0
2010-10-19 13:15:00,34.35,34.36,34.33,34.36,28000.0,28.5858,28.5941,28.5691,28.5941,28000.0
2010-10-19 13:20:00,34.37,34.38,34.33,34.34,10400.0,28.6024,28.6107,28.5691,28.5774,10400.0
2010-10-19 13:25:00,34.33,34.33,34.28,34.28,43700.0,28.5691,28.5691,28.5275,28.5275,43700.0
2010-10-19 13:30:00,34.28,34.31,34.28,34.3,28500.0,28.5275,28.5525,28.5275,28.5442,28500.0
2010-10-19 13:35:00,34.29,34.32,34.27,34.32,168900.0,28.5358,28.5608,28.5192,28.5608,168900.0
2010-10-19 13:40:00,34.32,34.32,34.28,34.29,48400.0,28.5608,28.5608,28.5275,28.5358,48400.0
2010-10-19 13:45:00,34.29,34.29,34.25,34.28,54000.0,28.5358,28.5358,28.5025,28.5275,54000.0
2010-10-19 13:50:00,34.28,34.28,34.21,34.21,66300.0,28.5275,28.5275,28.4693,28.4693,66300.0
2010-10-19 13:55:00,34.2,34.21,34.16,34.18,49700.0,28.4609,28.4693,28.4276,28.4443,49700.0
2010-10-19 14:00:00,34.18,34.18,33.99,34.01,680900.0,28.4443,28.4443,28.2862,28.3028,680900.0
2010-10-19 14:05:00,34.02,34.08,34.01,34.06,230700.0,28.3111,28.3611,28.3028,28.3444,230700.0
2010-10-19 14:10:00,34.06,34.11,34.03,34.11,114500.0,28.3444,28.386,28.3195,28.386,114500.0
2010-10-19 14:15:00,34.1,34.15,34.08,34.11,255500.0,28.3777,28.4193,28.3611,28.386,255500.0
2010-10-19 14:20:00,34.11,34.13,34.06,34.06,203700.0,28.386,28.4027,28.3444,28.3444,203700.0
2010-10-19 14:25:00,34.06,34.11,34.03,34.06,316400.0,28.3444,28.386,28.3195,28.3444,316400.0
2010-10-19 14:30:00,34.05,34.14,34.04,34.13,163800.0,28.3361,28.411,28.3278,28.4027,163800.0
2010-10-19 14:35:00,34.14,34.14,34.06,34.07,203500.0,28.411,28.411,28.3444,28.3528,203500.0
2010-10-19 14:40:00,34.08,34.11,34.06,34.09,133500.0,28.3611,28.386,28.3444,28.3694,133500.0
2010-10-19 14:45:00,34.09,34.14,34.08,34.14,77200.0,28.3694,28.411,28.3611,28.411,77200.0
2010-10-19 14:50:00,34.14,34.17,34.11,34.16,72700.0,28.411,28.436,28.386,28.4276,72700.0
2010-10-19 14:55:00,34.16,34.17,34.11,34.13,152900.0,28.4276,28.436,28.386,28.4027,152900.0
2010-10-19 15:00:00,34.13,34.14,34.07,34.1,470400.0,28.4027,28.411,28.3528,28.3777,470400.0
2010-10-19 15:05:00,34.1,34.1,34.03,34.03,568900.0,28.3777,28.3777,28.3195,28.3195,568900.0
2010-10-19 15:10:00,34.03,34.06,33.99,34.01,639200.0,28.3195,28.3444,28.2862,28.3028,639200.0
2010-10-19 15:15:00,34.01,34.06,34.01,34.04,89300.0,28.3028,28.3444,28.3028,28.3278,89300.0
2010-10-19 15:20:00,34.03,34.05,34.0,34.0,79600.0,28.3195,28.3361,28.2945,28.2945,79600.0
2010-10-19 15:25:00,34.01,34.04,33.96,33.96,222700.0,28.3028,28.3278,28.2612,28.2612,222700.0
2010-10-19 15:30:00,33.97,33.99,33.94,33.98,282700.0,28.2695,28.2862,28.2446,28.2779,282700.0
2010-10-19 15:35:00,33.98,34.04,33.98,34.03,97300.0,28.2779,28.3278,28.2779,28.3195,97300.0
2010-10-19 15:40:00,34.02,34.05,34.01,34.04,183800.0,28.3111,28.3361,28.3028,28.3278,183800.0
2010-10-19 15:45:00,34.04,34.1,34.01,34.08,264900.0,28.3278,28.3777,28.3028,28.3611,264900.0
2010-10-19 15:50:00,34.07,34.12,34.06,34.12,196600.0,28.3528,28.3944,28.3444,28.3944,196600.0
2010-10-19 15:55:00,34.11,34.16,34.11,34.16,787000.0,28.386,28.4276,28.386,28.4276,787000.0
2010-10-20 09:30:00,34.26,34.31,34.2,34.29,98100.0,28.5109,28.5525,28.4609,28.5358,98100.0
2010-10-20 09:35:00,34.3,34.32,34.25,34.26,68800.0,28.5442,28.5608,28.5025,28.5109,68800.0
2010-10-20 09:40:00,34.26,34.41,34.26,34.41,124300.0,28.5109,28.6357,28.5109,28.6357,124300.0
2010-10-20 09:45:00,34.41,34.44,34.39,34.41,173400.0,28.6357,28.6607,28.6191,28.6357,173400.0
2010-10-20 09:50:00,34.41,34.44,34.39,34.39,24000.0,28.6357,28.6607,28.6191,28.6191,24000.0
2010-10-20 09:55:00,34.38,34.41,34.34,34.34,42600.0,28.6107,28.6357,28.5774,28.5774,42600.0
2010-10-20 10:00:00,34.35,34.36,34.31,34.33,34000.0,28.5858,28.5941,28.5525,28.5691,34000.0
2010-10-20 10:05:00,34.34,34.42,34.34,34.39,43600.0,28.5774,28.644,28.5774,28.6191,43600.0
2010-10-20 10:10:00,34.4,34.4,34.3,34.37,51900.0,28.6274,28.6274,28.5442,28.6024,51900.0
2010-10-20 10:15:00,34.36,34.38,34.32,34.33,65800.0,28.5941,28.6107,28.5608,28.5691,65800.0
2010-10-20 10:20:00,34.32,34.35,34.29,34.34,58100.0,28.5608,28.5858,28.5358,28.5774,58100.0
2010-10-20 10:25:00,34.34,34.38,34.34,34.38,16300.0,28.5774,28.6107,28.5774,28.6107,16300.0
2010-10-20 10:30:00,34.38,34.46,34.38,34.46,56500.0,28.6107,28.6773,28.6107,28.6773,56500.0
2010-10-20 10:35:00,34.47,34.48,34.39,34.4,37900.0,28.6856,28.6939,28.6191,28.6274,37900.0
2010-10-20 10:40:00,34.4,34.5,34.4,34.48,31300.0,28.6274,28.7106,28.6274,28.6939,31300.0
2010-10-20 10:45:00,34.49,34.55,34.49,34.54,37600.0,28.7023,28.7522,28.7023,28.7439,37600.0
2010-10-20 10:50:00,34.55,34.58,34.53,34.55,92900.0,28.7522,28.7772,28.7356,28.7522,92900.0
2010-10-20 10:55:00,34.55,34.57,34.53,34.56,37200.0,28.7522,28.7688,28.7356,28.7605,37200.0
2010-10-20 11:00:00,34.55,34.55,34.5,34.51,49100.0,28.7522,28.7522,28.7106,28.7189,49100.0
2010-10-20 11:05:00,34.51,34.56,34.51,34.55,55200.0,28.7189,28.7605,28.7189,28.7522,55200.0
2010-10-20 11:10:00,34.56,34.57,34.52,34.53,98600.0,28.7605,28.7688,28.7272,28.7356,98600.0
2010-10-20 11:15:00,34.53,34.55,34.51,34.54,100800.0,28.7356,28.7522,28.7189,28.7439,100800.0
2010-10-20 11:20:00,34.53,34.55,34.53,34.55,29100.0,28.7356,28.7522,28.7356,28.7522,29100.0
2010-10-20 11:25:00,34.54,34.59,34.52,34.58,60300.0,28.7439,28.7855,28.7272,28.7772,60300.0
2010-10-20 11:30:00,34.59,34.61,34.56,34.57,29300.0,28.7855,28.8021,28.7605,28.7688,29300.0
2010-10-20 11:35:00,34.56,34.6,34.56,34.58,39100.0,28.7605,28.7938,28.7605,28.7772,39100.0
2010-10-20 11:40:00,34.57,34.59,34.56,34.57,8000.0,28.7688,28.7855,28.7605,28.7688,8000.0
2010-10-20 11:45:00,34.57,34.6,34.57,34.57,16700.0,28.7688,28.7938,28.7688,28.7688,16700.0
2010-10-20 11:50:00,34.58,34.59,34.57,34.59,9600.0,28.7772,28.7855,28.7688,28.7855,9600.0
2010-10-20 11:55:00,34.59,34.59,34.55,34.55,6200.0,28.7855,28.7855,28.7522,28.7522,6200.0
2010-10-20 12:00:00,34.54,34.62,34.54,34.61,21900.0,28.7439,28.8105,28.7439,28.8021,21900.0
2010-10-20 12:05:00,34.61,34.64,34.6,34.63,51400.0,28.8021,28.8271,28.7938,28.8188,51400.0
2010-10-20 12:10:00,34.63,34.65,34.62,34.62,24500.0,28.8188,28.8354,28.8105,28.8105,24500.0
2010-10-20 12:15:00,34.62,34.67,34.62,34.67,65100.0,28.8105,28.8521,28.8105,28.8521,65100.0
2010-10-20 12:20:00,34.66,34.68,34.64,34.65,28900.0,28.8437,28.8604,28.8271,28.8354,28900.0
2010-10-20 12:25:00,34.64,34.64,34.63,34.64,8100.0,28.8271,28.8271,28.8188,28.8271,8100.0
2010-10-20 12:30:00,34.64,34.65,34.63,34.63,14900.0,28.8271,28.8354,28.8188,28.8188,14900.0
2010-10-20 12:35:00,34.64,34.64,34.6,34.62,17400.0,28.8271,28.8271,28.7938,28.8105,17400.0
2010-10-20 12:40:00,34.61,34.61,34.58,34.58,13900.0,28.8021,28.8021,28.7772,28.7772,13900.0
2010-10-20 12:45:00,34.59,34.61,34.59,34.6,23700.0,28.7855,28.8021,28.7855,28.7938,23700.0
2010-10-20 12:50:00,34.6,34.63,34.58,34.62,17100.0,28.7938,28.8188,28.7772,28.8105,17100.0
2010-10-20 12:55:00,34.61,34.61,34.59,34.61,13700.0,28.8021,28.8021,28.7855,28.8021,13700.0
2010-10-20 13:00:00,34.61,34.65,34.6,34.63,48300.0,28.8021,28.8354,28.7938,28.8188,48300.0
2010-10-20 13:05:00,34.63,34.65,34.63,34.64,71000.0,28.8188,28.8354,28.8188,28.8271,71000.0
2010-10-20 13:10:00,34.62,34.62,34.59,34.62,21600.0,28.8105,28.8105,28.7855,28.8105,21600.0
2010-10-20 13:15:00,34.63,34.64,34.62,34.63,41100.0,28.8188,28.8271,28.8105,28.8188,41100.0
2010-10-20 13:20:00,34.63,34.68,34.63,34.67,75900.0,28.8188,28.8604,28.8188,28.8521,75900.0
2010-10-20 13:25:00,34.67,34.67,34.64,34.65,20700.0,28.8521,28.8521,28.8271,28.8354,20700.0
2010-10-20 13:30:00,34.65,34.66,34.61,34.64,15000.0,28.8354,28.8437,28.8021,28.8271,15000.0
2010-10-20 13:35:00,34.63,34.66,34.63,34.64,24100.0,28.8188,28.8437,28.8188,28.8271,24100.0
2010-10-20 13:40:00,34.63,34.65,34.62,34.63,8700.0,28.8188,28.8354,28.8105,28.8188,8700.0
2010-10-20 13:45:00,34.62,34.63,34.6,34.61,33100.0,28.8105,28.8188,28.7938,28.8021,33100.0
2010-10-20 13:50:00,34.61,34.62,34.6,34.62,15800.0,28.8021,28.8105,28.7938,28.8105,15800.0
2010-10-20 13:55:00,34.62,34.63,34.6,34.61,50100.0,28.8105,28.8188,28.7938,28.8021,50100.0
2010-10-20 14:00:00,34.61,34.66,34.56,34.56,65900.0,28.8021,28.8437,28.7605,28.7605,65900.0
2010-10-20 14:05:00,34.56,34.62,34.55,34.56,111800.0,28.7605,28.8105,28.7522,28.7605,111800.0
2010-10-20 14:10:00,34.56,34.6,34.56,34.59,44500.0,28.7605,28.7938,28.7605,28.7855,44500.0
2010-10-20 14:15:00,34.59,34.65,34.59,34.65,142200.0,28.7855,28.8354,28.7855,28.8354,142200.0
2010-10-20 14:20:00,34.65,34.66,34.63,34.63,48400.0,28.8354,28.8437,28.8188,28.8188,48400.0
2010-10-20 14:25:00,34.63,34.66,34.62,34.64,32700.0,28.8188,28.8437,28.8105,28.8271,32700.0
2010-10-20 14:30:00,34.64,34.68,34.64,34.67,55800.0,28.8271,28.8604,28.8271,28.8521,55800.0
2010-10-20 14:35:00,34.67,34.71,34.66,34.68,40500.0,28.8521,28.8854,28.8437,28.8604,40500.0
2010-10-20 14:40:00,34.67,34.68,34.65,34.67,16600.0,28.8521,28.8604,28.8354,28.8521,16600.0
2010-10-20 14:45:00,34.67,34.67,34.61,34.61,65800.0,28.8521,28.8521,28.8021,28.8021,65800.0
2010-10-20 14:50:00,34.61,34.63,34.6,34.63,18400.0,28.8021,28.8188,28.7938,28.8188,18400.0
2010-10-20 14:55:00,34.63,34.65,34.61,34.65,42500.0,28.8188,28.8354,28.8021,28.8354,42500.0
2010-10-20 15:00:00,34.64,34.65,34.6,34.61,53200.0,28.8271,28.8354,28.7938,28.8021,53200.0
2010-10-20 15:05:00,34.6,34.63,34.59,34.62,92600.0,28.7938,28.8188,28.7855,28.8105,92600.0
2010-10-20 15:10:00,34.61,34.63,34.59,34.6,98700.0,28.8021,28.8188,28.7855,28.7938,98700.0
2010-10-20 15:15:00,34.61,34.64,34.61,34.63,57300.0,28.8021,28.8271,28.8021,28.8188,57300.0
2010-10-20 15:20:00,34.64,34.66,34.63,34.64,113900.0,28.8271,28.8437,28.8188,28.8271,113900.0
2010-10-20 15:25:00,34.65,34.66,34.63,34.66,51000.0,28.8354,28.8437,28.8188,28.8437,51000.0
2010-10-20 15:30:00,34.65,34.65,34.6,34.62,98400.0,28.8354,28.8354,28.7938,28.8105,98400.0
2010-10-20 15:35:00,34.62,34.62,34.52,34.56,207000.0,28.8105,28.8105,28.7272,28.7605,207000.0
2010-10-20 15:40:00,34.56,34.57,34.52,34.54,106400.0,28.7605,28.7688,28.7272,28.7439,106400.0
2010-10-20 15:45:00,34.54,34.6,34.54,34.6,122500.0,28.7439,28.7938,28.7439,28.7938,122500.0
2010-10-20 15:50:00,34.59,34.62,34.49,34.49,269600.0,28.7855,28.8105,28.7023,28.7023,269600.0
2010-10-20 15:55:00,34.49,34.56,34.49,34.54,713900.0,28.7023,28.7605,28.7023,28.7439,713900.0
2010-10-21 09:30:00,34.77,34.81,34.74,34.78,84900.0,28.9353,28.9686,28.9103,28.9436,84900.0
2010-10-21 09:35:00,34.79,34.94,34.78,34.94,114300.0,28.9519,29.0768,28.9436,29.0768,114300.0
2010-10-21 09:40:00,34.95,34.97,34.92,34.94,92400.0,29.0851,29.1017,29.0601,29.0768,92400.0
2010-10-21 09:45:00,34.95,34.96,34.92,34.96,77300.0,29.0851,29.0934,29.0601,29.0934,77300.0
2010-10-21 09:50:00,34.96,34.99,34.94,34.94,65600.0,29.0934,29.1184,29.0768,29.0768,65600.0
2010-10-21 09:55:00,34.94,35.0,34.94,35.0,24400.0,29.0768,29.1267,29.0768,29.1267,24400.0
2010-10-21 10:00:00,34.99,35.02,34.92,35.01,179400.0,29.1184,29.1433,29.0601,29.135,179400.0
2010-10-21 10:05:00,35.01,35.11,34.97,35.1,247200.0,29.135,29.2182,29.1017,29.2099,247200.0
2010-10-21 10:10:00,35.1,35.12,35.09,35.11,487700.0,29.2099,29.2266,29.2016,29.2182,487700.0
2010-10-21 10:15:00,35.11,35.11,35.06,35.08,274200.0,29.2182,29.2182,29.1766,29.1933,274200.0
2010-10-21 10:20:00,35.08,35.12,35.06,35.12,61000.0,29.1933,29.2266,29.1766,29.2266,61000.0
2010-10-21 10:25:00,35.12,35.14,35.07,35.08,88300.0,29.2266,29.2432,29.1849,29.1933,88300.0
2010-10-21 10:30:00,35.08,35.12,35.08,35.11,67200.0,29.1933,29.2266,29.1933,29.2182,67200.0
2010-10-21 10:35:00,35.1,35.12,35.08,35.12,41200.0,29.2099,29.2266,29.1933,29.2266,41200.0
2010-10-21 10:40:00,35.11,35.14,35.1,35.11,23800.0,29.2182,29.2432,29.2099,29.2182,23800.0
2010-10-21 10:45:00,35.12,35.12,35.1,35.11,47700.0,29.2266,29.2266,29.2099,29.2182,47700.0
2010-10-21 10:50:00,35.11,35.14,35.1,35.13,129300.0,29.2182,29.2432,29.2099,29.2349,129300.0
2010-10-21 10:55:00,35.13,35.17,35.13,35.16,29200.0,29.2349,29.2682,29.2349,29.2598,29200.0
2010-10-21 11:00:00,35.17,35.17,35.15,35.16,54400.0,29.2682,29.2682,29.2515,29.2598,54400.0
2010-10-21 11:05:00,35.15,35.18,35.15,35.17,34300.0,29.2515,29.2765,29.2515,29.2682,34300.0
2010-10-21 11:10:00,35.17,35.17,35.08,35.1,97800.0,29.2682,29.2682,29.1933,29.2099,97800.0
2010-10-21 11:15:00,35.1,35.1,35.03,35.05,59300.0,29.2099,29.2099,29.1517,29.1683,59300.0
2010-10-21 11:20:00,35.05,35.09,35.01,35.02,92300.0,29.1683,29.2016,29.135,29.1433,92300.0
2010-10-21 11:25:00,35.02,35.02,34.96,35.02,150100.0,29.1433,29.1433,29.0934,29.1433,150100.0
2010-10-21 11:30:00,35.02,35.04,35.02,35.03,57800.0,29.1433,29.16,29.1433,29.1517,57800.0
2010-10-21 11:35:00,35.03,35.04,34.89,34.9,237200.0,29.1517,29.16,29.0351,29.0435,237200.0
2010-10-21 11:40:00,34.91,34.91,34.85,34.88,304000.0,29.0518,29.0518,29.0019,29.0268,304000.0
2010-10-21 11:45:00,34.87,34.92,34.87,34.9,128600.0,29.0185,29.0601,29.0185,29.0435,128600.0
2010-10-21 11:50:00,34.91,34.92,34.88,34.9,69400.0,29.0518,29.0601,29.0268,29.0435,69400.0
2010-10-21 11:55:00,34.9,34.98,34.9,34.97,84800.0,29.0435,29.11,29.0435,29.1017,84800.0
2010-10-21 12:00:00,34.96,34.97,34.92,34.93,50500.0,29.0934,29.1017,29.0601,29.0684,50500.0
2010-10-21 12:05:00,34.92,34.94,34.89,34.93,86700.0,29.0601,29.0768,29.0351,29.0684,86700.0
2010-10-21 12:10:00,34.92,34.96,34.92,34.94,85400.0,29.0601,29.0934,29.0601,29.0768,85400.0
2010-10-21 12:15:00,34.93,34.97,34.92,34.97,42700.0,29.0684,29.1017,29.0601,29.1017,42700.0
2010-10-21 12:20:00,34.96,34.97,34.95,34.95,23900.0,29.0934,29.1017,29.0851,29.0851,23900.0
2010-10-21 12:25:00,34.95,34.96,34.91,34.96,39800.0,29.0851,29.0934,29.0518,29.0934,39800.0
2010-10-21 12:30:00,34.97,34.97,34.92,34.92,37000.0,29.1017,29.1017,29.0601,29.0601,37000.0
2010-10-21 12:35:00,34.92,34.92,34.84,34.85,78100.0,29.0601,29.0601,28.9935,29.0019,78100.0
2010-10-21 12:40:00,34.84,34.87,34.83,34.84,197100.0,28.9935,29.0185,28.9852,28.9935,197100.0
2010-10-21 12:45:00,34.84,34.85,34.8,34.84,130300.0,28.9935,29.0019,28.9602,28.9935,130300.0
2010-10-21 12:50:00,34.84,34.85,34.82,34.83,39300.0,28.9935,29.0019,28.9769,28.9852,39300.0
2010-10-21 12:55:00,34.83,34.85,34.83,34.85,43900.0,28.9852,29.0019,28.9852,29.0019,43900.0
2010-10-21 13:00:00,34.85,34.9,34.85,34.89,94400.0,29.0019,29.0435,29.0019,29.0351,94400.0
2010-10-21 13:05:00,34.89,34.89,34.84,34.86,117600.0,29.0351,29.0351,28.9935,29.0102,117600.0
2010-10-21 13:10:00,34.86,34.88,34.86,34.87,87200.0,29.0102,29.0268,29.0102,29.0185,87200.0
2010-10-21 13:15:00,34.87,34.88,34.84,34.87,145100.0,29.0185,29.0268,28.9935,29.0185,145100.0
2010-10-21 13:20:00,34.87,34.88,34.83,34.84,48900.0,29.0185,29.0268,28.9852,28.9935,48900.0
2010-10-21 13:25:00,34.84,34.85,34.83,34.85,1234500.0,28.9935,29.0019,28.9852,29.0019,1234500.0
2010-10-21 13:30:00,34.85,34.85,34.79,34.8,84600.0,29.0019,29.0019,28.9519,28.9602,84600.0
2010-10-21 13:35:00,34.8,34.83,34.8,34.82,107200.0,28.9602,28.9852,28.9602,28.9769,107200.0
2010-10-21 13:40:00,34.82,34.85,34.8,34.8,147300.0,28.9769,29.0019,28.9602,28.9602,147300.0
2010-10-21 13:45:00,34.8,34.81,34.7,34.72,152900.0,28.9602,28.9686,28.877,28.8937,152900.0
2010-10-21 13:50:00,34.72,34.74,34.6,34.63,173700.0,28.8937,28.9103,28.7938,28.8188,173700.0
2010-10-21 13:55:00,34.62,34.93,34.52,34.93,460400.0,28.8105,29.0684,28.7272,29.0684,460400.0
2010-10-21 14:00:00,34.54,34.58,34.5,34.57,275500.0,28.7439,28.7772,28.7106,28.7688,275500.0
2010-10-21 14:05:00,34.57,34.59,34.56,34.59,164400.0,28.7688,28.7855,28.7605,28.7855,164400.0
2010-10-21 14:10:00,34.59,34.61,34.57,34.59,172600.0,28.7855,28.8021,28.7688,28.7855,172600.0
2010-10-21 14:15:00,34.59,34.65,34.57,34.65,130500.0,28.7855,28.8354,28.7688,28.8354,130500.0
2010-10-21 14:20:00,34.65,34.65,34.59,34.6,98900.0,28.8354,28.8354,28.7855,28.7938,98900.0
2010-10-21 14:25:00,34.6,34.65,34.6,34.64,17600.0,28.7938,28.8354,28.7938,28.8271,17600.0
2010-10-21 14:30:00,34.63,34.69,34.63,34.63,112400.0,28.8188,28.8687,28.8188,28.8188,112400.0
2010-10-21 14:35:00,34.63,34.66,34.63,34.64,66100.0,28.8188,28.8437,28.8188,28.8271,66100.0
2010-10-21 14:40:00,34.64,34.69,34.63,34.68,50400.0,28.8271,28.8687,28.8188,28.8604,50400.0
2010-10-21 14:45:00,34.68,34.69,34.66,34.66,27300.0,28.8604,28.8687,28.8437,28.8437,27300.0
2010-10-21 14:50:00,34.66,34.73,34.64,34.73,87700.0,28.8437,28.902,28.8271,28.902,87700.0
2010-10-21 14:55:00,34.73,34.75,34.71,34.72,113400.0,28.902,28.9186,28.8854,28.8937,113400.0
2010-10-21 15:00:00,34.72,34.75,34.71,34.73,234700.0,28.8937,28.9186,28.8854,28.902,234700.0
2010-10-21 15:05:00,34.73,34.73,34.69,34.69,50100.0,28.902,28.902,28.8687,28.8687,50100.0
2010-10-21 15:10:00,34.7,34.72,34.68,34.72,93900.0,28.877,28.8937,28.8604,28.8937,93900.0
2010-10-21 15:15:00,34.71,34.81,34.71,34.79,108900.0,28.8854,28.9686,28.8854,28.9519,108900.0
2010-10-21 15:20:00,34.79,34.83,34.78,34.83,72800.0,28.9519,28.9852,28.9436,28.9852,72800.0
2010-10-21 15:25:00,34.83,34.85,34.78,34.81,87100.0,28.9852,29.0019,28.9436,28.9686,87100.0
2010-10-21 15:30:00,34.8,34.83,34.76,34.78,82800.0,28.9602,28.9852,28.927,28.9436,82800.0
2010-10-21 15:35:00,34.77,34.81,34.76,34.78,44600.0,28.9353,28.9686,28.927,28.9436,44600.0
2010-10-21 15:40:00,34.79,34.8,34.75,34.76,67200.0,28.9519,28.9602,28.9186,28.927,67200.0
2010-10-21 15:45:00,34.76,34.78,34.72,34.76,222100.0,28.927,28.9436,28.8937,28.927,222100.0
2010-10-21 15:50:00,34.76,34.77,34.73,34.77,145100.0,28.927,28.9353,28.902,28.9353,145100.0
2010-10-21 15:55:00,34.76,34.8,34.76,34.78,703100.0,28.927,28.9602,28.927,28.9436,703100.0
2010-10-22 09:30:00,34.7,34.88,34.67,34.73,37400.0,28.877,29.0268,28.8521,28.902,37400.0
2010-10-22 09:35:00,34.73,34.85,34.71,34.85,76900.0,28.902,29.0019,28.8854,29.0019,76900.0
2010-10-22 09:40:00,34.86,34.93,34.8,34.87,94300.0,29.0102,29.0684,28.9602,29.0185,94300.0
2010-10-22 09:45:00,34.87,34.93,34.84,34.88,56900.0,29.0185,29.0684,28.9935,29.0268,56900.0
2010-10-22 09:50:00,34.87,34.88,34.81,34.81,26600.0,29.0185,29.0268,28.9686,28.9686,26600.0
2010-10-22 09:55:00,34.8,34.82,34.76,34.78,66200.0,28.9602,28.9769,28.927,28.9436,66200.0
2010-10-22 10:00:00,34.77,34.79,34.74,34.78,34400.0,28.9353,28.9519,28.9103,28.9436,34400.0
2010-10-22 10:05:00,34.78,34.8,34.74,34.76,26400.0,28.9436,28.9602,28.9103,28.927,26400.0
2010-10-22 10:10:00,34.77,34.77,34.7,34.76,75500.0,28.9353,28.9353,28.877,28.927,75500.0
2010-10-22 10:15:00,34.75,34.81,34.74,34.79,43500.0,28.9186,28.9686,28.9103,28.9519,43500.0
2010-10-22 10:20:00,34.8,34.81,34.75,34.75,143900.0,28.9602,28.9686,28.9186,28.9186,143900.0
2010-10-22 10:25:00,34.75,34.82,34.75,34.82,37500.0,28.9186,28.9769,28.9186,28.9769,37500.0
2010-10-22 10:30:00,34.82,34.85,34.81,34.84,51300.0,28.9769,29.0019,28.9686,28.9935,51300.0
2010-10-22 10:35:00,34.84,34.85,34.81,34.81,17000.0,28.9935,29.0019,28.9686,28.9686,17000.0
2010-10-22 10:40:00,34.8,34.82,34.78,34.81,25400.0,28.9602,28.9769,28.9436,28.9686,25400.0
2010-10-22 10:45:00,34.8,34.87,34.8,34.86,44600.0,28.9602,29.0185,28.9602,29.0102,44600.0
2010-10-22 10:50:00,34.87,34.88,34.85,34.88,71700.0,29.0185,29.0268,29.0019,29.0268,71700.0
2010-10-22 10:55:00,34.88,34.9,34.88,34.88,34800.0,29.0268,29.0435,29.0268,29.0268,34800.0
2010-10-22 11:00:00,34.88,34.89,34.84,34.89,18400.0,29.0268,29.0351,28.9935,29.0351,18400.0
2010-10-22 11:05:00,34.89,34.89,34.83,34.83,52100.0,29.0351,29.0351,28.9852,28.9852,52100.0
2010-10-22 11:10:00,34.84,34.85,34.82,34.82,26600.0,28.9935,29.0019,28.9769,28.9769,26600.0
2010-10-22 11:15:00,34.82,34.83,34.79,34.83,29500.0,28.9769,28.9852,28.9519,28.9852,29500.0
2010-10-22 11:20:00,34.83,34.85,34.82,34.82,48200.0,28.9852,29.0019,28.9769,28.9769,48200.0
2010-10-22 11:25:00,34.82,34.84,34.81,34.84,34300.0,28.9769,28.9935,28.9686,28.9935,34300.0
2010-10-22 11:30:00,34.84,34.87,34.84,34.87,23300.0,28.9935,29.0185,28.9935,29.0185,23300.0
2010-10-22 11:35:00,34.87,34.89,34.86,34.88,16900.0,29.0185,29.0351,29.0102,29.0268,16900.0
2010-10-22 11:40:00,34.89,34.89,34.87,34.87,14800.0,29.0351,29.0351,29.0185,29.0185,14800.0
2010-10-22 11:45:00,34.86,34.87,34.82,34.82,30800.0,29.0102,29.0185,28.9769,28.9769,30800.0
2010-10-22 11:50:00,34.83,34.85,34.81,34.85,40000.0,28.9852,29.0019,28.9686,29.0019,40000.0
2010-10-22 11:55:00,34.85,34.87,34.84,34.84,44800.0,29.0019,29.0185,28.9935,28.9935,44800.0
2010-10-22 12:00:00,34.83,34.86,34.83,34.86,51900.0,28.9852,29.0102,28.9852,29.0102,51900.0
2010-10-22 12:05:00,34.85,34.88,34.85,34.87,28200.0,29.0019,29.0268,29.0019,29.0185,28200.0
2010-10-22 12:10:00,34.88,34.88,34.85,34.85,26700.0,29.0268,29.0268,29.0019,29.0019,26700.0
2010-10-22 12:15:00,34.84,34.86,34.84,34.86,25800.0,28.9935,29.0102,28.9935,29.0102,25800.0
2010-10-22 12:20:00,34.85,34.87,34.85,34.87,16200.0,29.0019,29.0185,29.0019,29.0185,16200.0
2010-10-22 12:25:00,34.88,34.93,34.88,34.93,44000.0,29.0268,29.0684,29.0268,29.0684,44000.0
2010-10-22 12:30:00,34.93,34.93,34.92,34.92,7100.0,29.0684,29.0684,29.0601,29.0601,7100.0
2010-10-22 12:35:00,34.92,34.93,34.9,34.9,119300.0,29.0601,29.0684,29.0435,29.0435,119300.0
2010-10-22 12:40:00,34.89,34.91,34.89,34.91,19200.0,29.0351,29.0518,29.0351,29.0518,19200.0
2010-10-22 12:45:00,34.91,34.93,34.91,34.92,28600.0,29.0518,29.0684,29.0518,29.0601,28600.0
2010-10-22 12:50:00,34.92,34.92,34.9,34.9,24900.0,29.0601,29.0601,29.0435,29.0435,24900.0
2010-10-22 12:55:00,34.91,34.92,34.89,34.9,32900.0,29.0518,29.0601,29.0351,29.0435,32900.0
2010-10-22 13:00:00,34.9,34.91,34.87,34.88,45800.0,29.0435,29.0518,29.0185,29.0268,45800.0
2010-10-22 13:05:00,34.88,34.89,34.87,34.89,43800.0,29.0268,29.0351,29.0185,29.0351,43800.0
2010-10-22 13:10:00,34.89,34.9,34.88,34.9,21500.0,29.0351,29.0435,29.0268,29.0435,21500.0
2010-10-22 13:15:00,34.9,34.93,34.9,34.91,26100.0,29.0435,29.0684,29.0435,29.0518,26100.0
2010-10-22 13:20:00,34.9,34.91,34.89,34.9,34400.0,29.0435,29.0518,29.0351,29.0435,34400.0
2010-10-22 13:25:00,34.9,34.94,34.9,34.91,32800.0,29.0435,29.0768,29.0435,29.0518,32800.0
2010-10-22 13:30:00,34.9,34.9,34.89,34.89,13100.0,29.0435,29.0435,29.0351,29.0351,13100.0
2010-10-22 13:35:00,34.89,34.9,34.88,34.89,20200.0,29.0351,29.0435,29.0268,29.0351,20200.0
2010-10-22 13:40:00,34.9,34.9,34.89,34.89,7500.0,29.0435,29.0435,29.0351,29.0351,7500.0
2010-10-22 13:45:00,34.89,34.9,34.89,34.89,46400.0,29.0351,29.0435,29.0351,29.0351,46400.0
2010-10-22 13:50:00,34.89,34.9,34.87,34.87,43500.0,29.0351,29.0435,29.0185,29.0185,43500.0
2010-10-22 13:55:00,34.87,34.88,34.85,34.86,19000.0,29.0185,29.0268,29.0019,29.0102,19000.0
2010-10-22 14:00:00,34.86,34.87,34.85,34.86,28800.0,29.0102,29.0185,29.0019,29.0102,28800.0
2010-10-22 14:05:00,34.86,34.89,34.86,34.89,28300.0,29.0102,29.0351,29.0102,29.0351,28300.0
2010-10-22 14:10:00,34.89,34.91,34.88,34.91,18700.0,29.0351,29.0518,29.0268,29.0518,18700.0
2010-10-22 14:15:00,34.91,34.92,34.9,34.91,37000.0,29.0518,29.0601,29.0435,29.0518,37000.0
2010-10-22 14:20:00,34.92,34.92,34.9,34.92,30000.0,29.0601,29.0601,29.0435,29.0601,30000.0
2010-10-22 14:25:00,34.92,34.95,34.91,34.94,51100.0,29.0601,29.0851,29.0518,29.0768,51100.0
2010-10-22 14:30:00,34.94,34.95,34.89,34.9,28200.0,29.0768,29.0851,29.0351,29.0435,28200.0
2010-10-22 14:35:00,34.91,34.93,34.9,34.9,38800.0,29.0518,29.0684,29.0435,29.0435,38800.0
2010-10-22 14:40:00,34.9,34.92,34.89,34.92,297300.0,29.0435,29.0601,29.0351,29.0601,297300.0
2010-10-22 14:45:00,34.92,34.94,34.91,34.92,192100.0,29.0601,29.0768,29.0518,29.0601,192100.0
2010-10-22 14:50:00,34.92,34.93,34.9,34.9,65300.0,29.0601,29.0684,29.0435,29.0435,65300.0
2010-10-22 14:55:00,34.9,34.93,34.89,34.91,23300.0,29.0435,29.0684,29.0351,29.0518,23300.0
2010-10-22 15:00:00,34.91,34.93,34.9,34.93,54000.0,29.0518,29.0684,29.0435,29.0684,54000.0
2010-10-22 15:05:00,34.93,34.98,34.92,34.94,91600.0,29.0684,29.11,29.0601,29.0768,91600.0
2010-10-22 15:10:00,34.94,34.95,34.91,34.93,22200.0,29.0768,29.0851,29.0518,29.0684,22200.0
2010-10-22 15:15:00,34.92,34.93,34.92,34.93,12700.0,29.0601,29.0684,29.0601,29.0684,12700.0
2010-10-22 15:20:00,34.93,34.96,34.93,34.95,36000.0,29.0684,29.0934,29.0684,29.0851,36000.0
2010-10-22 15:25:00,34.94,34.96,34.93,34.94,111500.0,29.0768,29.0934,29.0684,29.0768,111500.0
2010-10-22 15:30:00,34.95,34.95,34.93,34.94,53900.0,29.0851,29.0851,29.0684,29.0768,53900.0
2010-10-22 15:35:00,34.94,34.95,34.91,34.91,61900.0,29.0768,29.0851,29.0518,29.0518,61900.0
2010-10-22 15:40:00,34.91,34.92,34.9,34.91,18000.0,29.0518,29.0601,29.0435,29.0518,18000.0
2010-10-22 15:45:00,34.92,34.96,34.92,34.93,160500.0,29.0601,29.0934,29.0601,29.0684,160500.0
2010-10-22 15:50:00,34.94,34.96,34.93,34.96,149400.0,29.0768,29.0934,29.0684,29.0934,149400.0
2010-10-22 15:55:00,34.96,34.98,34.93,34.98,437900.0,29.0934,29.11,29.0684,29.11,437900.0
2010-10-25 09:30:00,35.18,35.27,35.18,35.26,80600.0,29.2765,29.3514,29.2765,29.3431,80600.0
2010-10-25 09:35:00,35.26,35.33,35.26,35.32,395500.0,29.3431,29.4013,29.3431,29.393,395500.0
2010-10-25 09:40:00,35.33,35.38,35.33,35.36,49000.0,29.4013,29.4429,29.4013,29.4263,49000.0
2010-10-25 09:45:00,35.36,35.36,35.31,35.32,20200.0,29.4263,29.4263,29.3847,29.393,20200.0
2010-10-25 09:50:00,35.32,35.38,35.32,35.37,44000.0,29.393,29.4429,29.393,29.4346,44000.0
2010-10-25 09:55:00,35.38,35.44,35.38,35.44,101500.0,29.4429,29.4929,29.4429,29.4929,101500.0
2010-10-25 10:00:00,35.44,35.49,35.38,35.41,165700.0,29.4929,29.5345,29.4429,29.4679,165700.0
2010-10-25 10:05:00,35.42,35.46,35.37,35.37,101800.0,29.4762,29.5095,29.4346,29.4346,101800.0
2010-10-25 10:10:00,35.38,35.42,35.36,35.37,25300.0,29.4429,29.4762,29.4263,29.4346,25300.0
2010-10-25 10:15:00,35.38,35.42,35.37,35.39,31100.0,29.4429,29.4762,29.4346,29.4512,31100.0
2010-10-25 10:20:00,35.39,35.4,35.37,35.37,84900.0,29.4512,29.4596,29.4346,29.4346,84900.0
2010-10-25 10:25:00,35.38,35.42,35.38,35.39,71100.0,29.4429,29.4762,29.4429,29.4512,71100.0
2010-10-25 10:30:00,35.39,35.42,35.31,35.33,162100.0,29.4512,29.4762,29.3847,29.4013,162100.0
2010-10-25 10:35:00,35.33,35.33,35.27,35.31,151000.0,29.4013,29.4013,29.3514,29.3847,151000.0
2010-10-25 10:40:00,35.32,35.32,35.21,35.28,135000.0,29.393,29.393,29.3014,29.3597,135000.0
2010-10-25 10:45:00,35.28,35.31,35.26,35.31,67200.0,29.3597,29.3847,29.3431,29.3847,67200.0
2010-10-25 10:50:00,35.31,35.31,35.26,35.28,38300.0,29.3847,29.3847,29.3431,29.3597,38300.0
2010-10-25 10:55:00,35.28,35.29,35.25,35.25,57500.0,29.3597,29.368,29.3347,29.3347,57500.0
2010-10-25 11:00:00,35.24,35.25,35.21,35.22,69100.0,29.3264,29.3347,29.3014,29.3098,69100.0
2010-10-25 11:05:00,35.21,35.25,35.18,35.25,61700.0,29.3014,29.3347,29.2765,29.3347,61700.0
2010-10-25 11:10:00,35.25,35.29,35.25,35.28,74400.0,29.3347,29.368,29.3347,29.3597,74400.0
2010-10-25 11:15:00,35.28,35.3,35.23,35.29,96100.0,29.3597,29.3763,29.3181,29.368,96100.0
2010-10-25 11:20:00,35.29,35.3,35.28,35.29,14100.0,29.368,29.3763,29.3597,29.368,14100.0
2010-10-25 11:25:00,35.29,35.31,35.28,35.31,27000.0,29.368,29.3847,29.3597,29.3847,27000.0
2010-10-25 11:30:00,35.31,35.34,35.31,35.34,55500.0,29.3847,29.4096,29.3847,29.4096,55500.0
2010-10-25 11:35:00,35.33,35.33,35.3,35.33,35100.0,29.4013,29.4013,29.3763,29.4013,35100.0
2010-10-25 11:40:00,35.31,35.33,35.3,35.33,23200.0,29.3847,29.4013,29.3763,29.4013,23200.0
2010-10-25 11:45:00,35.33,35.34,35.32,35.33,57400.0,29.4013,29.4096,29.393,29.4013,57400.0
2010-10-25 11:50:00,35.34,35.34,35.29,35.29,19700.0,29.4096,29.4096,29.368,29.368,19700.0
2010-10-25 11:55:00,35.29,35.31,35.29,35.31,39700.0,29.368,29.3847,29.368,29.3847,39700.0
2010-10-25 12:00:00,35.31,35.31,35.28,35.29,10400.0,29.3847,29.3847,29.3597,29.368,10400.0
2010-10-25 12:05:00,35.29,35.29,35.26,35.29,33900.0,29.368,29.368,29.3431,29.368,33900.0
2010-10-25 12:10:00,35.29,35.31,35.29,35.29,11600.0,29.368,29.3847,29.368,29.368,11600.0
2010-10-25 12:15:00,35.3,35.31,35.26,35.27,31500.0,29.3763,29.3847,29.3431,29.3514,31500.0
2010-10-25 12:20:00,35.27,35.28,35.2,35.21,87300.0,29.3514,29.3597,29.2931,29.3014,87300.0
2010-10-25 12:25:00,35.22,35.25,35.21,35.24,23100.0,29.3098,29.3347,29.3014,29.3264,23100.0
2010-10-25 12:30:00,35.23,35.24,35.21,35.21,14600.0,29.3181,29.3264,29.3014,29.3014,14600.0
2010-10-25 12:35:00,35.21,35.24,35.2,35.22,30100.0,29.3014,29.3264,29.2931,29.3098,30100.0
2010-10-25 12:40:00,35.22,35.26,35.22,35.24,50700.0,29.3098,29.3431,29.3098,29.3264,50700.0
2010-10-25 12:45:00,35.25,35.27,35.24,35.25,22600.0,29.3347,29.3514,29.3264,29.3347,22600.0
2010-10-25 12:50:00,35.25,35.25,35.23,35.24,37100.0,29.3347,29.3347,29.3181,29.3264,37100.0
2010-10-25 12:55:00,35.24,35.26,35.23,35.23,16400.0,29.3264,29.3431,29.3181,29.3181,16400.0
2010-10-25 13:00:00,35.23,35.26,35.21,35.25,40700.0,29.3181,29.3431,29.3014,29.3347,40700.0
2010-10-25 13:05:00,35.25,35.27,35.24,35.25,45900.0,29.3347,29.3514,29.3264,29.3347,45900.0
2010-10-25 13:10:00,35.26,35.27,35.25,35.26,12100.0,29.3431,29.3514,29.3347,29.3431,12100.0
2010-10-25 13:15:00,35.25,35.28,35.23,35.26,75400.0,29.3347,29.3597,29.3181,29.3431,75400.0
2010-10-25 13:20:00,35.27,35.3,35.27,35.29,25900.0,29.3514,29.3763,29.3514,29.368,25900.0
2010-10-25 13:25:00,35.29,35.32,35.28,35.31,42700.0,29.368,29.393,29.3597,29.3847,42700.0
2010-10-25 13:30:00,35.31,35.33,35.29,35.29,31400.0,29.3847,29.4013,29.368,29.368,31400.0
2010-10-25 13:35:00,35.29,35.31,35.28,35.3,22400.0,29.368,29.3847,29.3597,29.3763,22400.0
2010-10-25 13:40:00,35.31,35.32,35.3,35.32,52500.0,29.3847,29.393,29.3763,29.393,52500.0
2010-10-25 13:45:00,35.32,35.32,35.3,35.3,26200.0,29.393,29.393,29.3763,29.3763,26200.0
2010-10-25 13:50:00,35.3,35.3,35.27,35.28,15100.0,29.3763,29.3763,29.3514,29.3597,15100.0
2010-10-25 13:55:00,35.28,35.29,35.26,35.28,53200.0,29.3597,29.368,29.3431,29.3597,53200.0
2010-10-25 14:00:00,35.28,35.3,35.28,35.28,21300.0,29.3597,29.3763,29.3597,29.3597,21300.0
2010-10-25 14:05:00,35.28,35.32,35.27,35.31,38000.0,29.3597,29.393,29.3514,29.3847,38000.0
2010-10-25 14:10:00,35.32,35.32,35.29,35.29,24900.0,29.393,29.393,29.368,29.368,24900.0
2010-10-25 14:15:00,35.29,35.31,35.28,35.29,12300.0,29.368,29.3847,29.3597,29.368,12300.0
2010-10-25 14:20:00,35.29,35.32,35.29,35.3,26000.0,29.368,29.393,29.368,29.3763,26000.0
2010-10-25 14:25:00,35.31,35.31,35.29,35.29,18200.0,29.3847,29.3847,29.368,29.368,18200.0
2010-10-25 14:30:00,35.29,35.32,35.28,35.29,56600.0,29.368,29.393,29.3597,29.368,56600.0
2010-10-25 14:35:00,35.29,35.29,35.21,35.26,76900.0,29.368,29.368,29.3014,29.3431,76900.0
2010-10-25 14:40:00,35.25,35.25,35.2,35.22,80700.0,29.3347,29.3347,29.2931,29.3098,80700.0
2010-10-25 14:45:00,35.23,35.25,35.22,35.22,25100.0,29.3181,29.3347,29.3098,29.3098,25100.0
2010-10-25 14:50:00,35.23,35.27,35.22,35.26,54200.0,29.3181,29.3514,29.3098,29.3431,54200.0
2010-10-25 14:55:00,35.26,35.27,35.24,35.24,28800.0,29.3431,29.3514,29.3264,29.3264,28800.0
2010-10-25 15:00:00,35.24,35.29,35.24,35.26,111500.0,29.3264,29.368,29.3264,29.3431,111500.0
2010-10-25 15:05:00,35.27,35.29,35.26,35.27,20700.0,29.3514,29.368,29.3431,29.3514,20700.0
2010-10-25 15:10:00,35.28,35.29,35.26,35.27,52000.0,29.3597,29.368,29.3431,29.3514,52000.0
2010-10-25 15:15:00,35.27,35.28,35.26,35.28,59400.0,29.3514,29.3597,29.3431,29.3597,59400.0
2010-10-25 15:20:00,35.28,35.33,35.27,35.31,111600.0,29.3597,29.4013,29.3514,29.3847,111600.0
2010-10-25 15:25:00,35.32,35.36,35.31,35.34,107800.0,29.393,29.4263,29.3847,29.4096,107800.0
2010-10-25 15:30:00,35.35,35.35,35.29,35.33,62300.0,29.418,29.418,29.368,29.4013,62300.0
2010-10-25 15:35:00,35.32,35.33,35.23,35.24,107400.0,29.393,29.4013,29.3181,29.3264,107400.0
2010-10-25 15:40:00,35.23,35.27,35.2,35.25,125500.0,29.3181,29.3514,29.2931,29.3347,125500.0
2010-10-25 15:45:00,35.24,35.25,35.14,35.17,385300.0,29.3264,29.3347,29.2432,29.2682,385300.0
2010-10-25 15:50:00,35.18,35.2,35.15,35.19,224800.0,29.2765,29.2931,29.2515,29.2848,224800.0
2010-10-25 15:55:00,35.19,35.2,35.15,35.18,801800.0,29.2848,29.2931,29.2515,29.2765,801800.0
2010-10-26 09:30:00,34.98,35.01,34.94,34.95,477600.0,29.11,29.135,29.0768,29.0851,477600.0
2010-10-26 09:35:00,34.95,35.03,34.89,35.03,294600.0,29.0851,29.1517,29.0351,29.1517,294600.0
2010-10-26 09:40:00,35.03,35.09,34.99,35.09,222400.0,29.1517,29.2016,29.1184,29.2016,222400.0
2010-10-26 09:45:00,35.09,35.14,35.06,35.11,116100.0,29.2016,29.2432,29.1766,29.2182,116100.0
2010-10-26 09:50:00,35.1,35.1,35.06,35.07,209400.0,29.2099,29.2099,29.1766,29.1849,209400.0
2010-10-26 09:55:00,35.07,35.08,35.06,35.08,23800.0,29.1849,29.1933,29.1766,29.1933,23800.0
2010-10-26 10:00:00,35.09,35.23,35.09,35.18,150100.0,29.2016,29.3181,29.2016,29.2765,150100.0
2010-10-26 10:05:00,35.18,35.22,35.15,35.18,34000.0,29.2765,29.3098,29.2515,29.2765,34000.0
2010-10-26 10:10:00,35.18,35.2,35.15,35.2,60200.0,29.2765,29.2931,29.2515,29.2931,60200.0
2010-10-26 10:15:00,35.2,35.29,35.2,35.29,202600.0,29.2931,29.368,29.2931,29.368,202600.0
2010-10-26 10:20:00,35.29,35.32,35.28,35.32,159000.0,29.368,29.393,29.3597,29.393,159000.0
2010-10-26 10:25:00,35.32,35.34,35.29,35.3,125800.0,29.393,29.4096,29.368,29.3763,125800.0
2010-10-26 10:30:00,35.29,35.33,35.28,35.28,63100.0,29.368,29.4013,29.3597,29.3597,63100.0
2010-10-26 10:35:00,35.29,35.29,35.22,35.23,63700.0,29.368,29.368,29.3098,29.3181,63700.0
2010-10-26 10:40:00,35.23,35.25,35.19,35.2,30800.0,29.3181,29.3347,29.2848,29.2931,30800.0
2010-10-26 10:45:00,35.2,35.24,35.19,35.23,8700.0,29.2931,29.3264,29.2848,29.3181,8700.0
2010-10-26 10:50:00,35.22,35.26,35.22,35.25,11900.0,29.3098,29.3431,29.3098,29.3347,11900.0
2010-10-26 10:55:00,35.24,35.3,35.24,35.3,33000.0,29.3264,29.3763,29.3264,29.3763,33000.0
2010-10-26 11:00:00,35.29,35.35,35.27,35.27,118700.0,29.368,29.418,29.3514,29.3514,118700.0
2010-10-26 11:05:00,35.27,35.29,35.21,35.21,79300.0,29.3514,29.368,29.3014,29.3014,79300.0
2010-10-26 11:10:00,35.22,35.22,35.19,35.21,33200.0,29.3098,29.3098,29.2848,29.3014,33200.0
2010-10-26 11:15:00,35.22,35.27,35.22,35.25,52700.0,29.3098,29.3514,29.3098,29.3347,52700.0
2010-10-26 11:20:00,35.26,35.35,35.26,35.34,115400.0,29.3431,29.418,29.3431,29.4096,115400.0
2010-10-26 11:25:00,35.34,35.34,35.3,35.32,42400.0,29.4096,29.4096,29.3763,29.393,42400.0
2010-10-26 11:30:00,35.31,35.31,35.29,35.29,54100.0,29.3847,29.3847,29.368,29.368,54100.0
2010-10-26 11:35:00,35.29,35.31,35.29,35.31,16500.0,29.368,29.3847,29.368,29.3847,16500.0
2010-10-26 11:40:00,35.31,35.31,35.28,35.29,34200.0,29.3847,29.3847,29.3597,29.368,34200.0
2010-10-26 11:45:00,35.29,35.32,35.29,35.31,24300.0,29.368,29.393,29.368,29.3847,24300.0
2010-10-26 11:50:00,35.31,35.33,35.31,35.33,29100.0,29.3847,29.4013,29.3847,29.4013,29100.0
2010-10-26 11:55:00,35.34,35.35,35.32,35.35,15000.0,29.4096,29.418,29.393,29.418,15000.0
2010-10-26 12:00:00,35.35,35.38,35.34,35.34,52100.0,29.418,29.4429,29.4096,29.4096,52100.0
2010-10-26 12:05:00,35.34,35.34,35.32,35.34,40400.0,29.4096,29.4096,29.393,29.4096,40400.0
2010-10-26 12:10:00,35.34,35.4,35.34,35.39,69800.0,29.4096,29.4596,29.4096,29.4512,69800.0
2010-10-26 12:15:00,35.4,35.41,35.37,35.38,20200.0,29.4596,29.4679,29.4346,29.4429,20200.0
2010-10-26 12:20:00,35.39,35.39,35.38,35.39,13500.0,29.4512,29.4512,29.4429,29.4512,13500.0
2010-10-26 12:25:00,35.4,35.4,35.37,35.37,4200.0,29.4596,29.4596,29.4346,29.4346,4200.0
2010-10-26 12:30:00,35.37,35.38,35.35,35.36,31000.0,29.4346,29.4429,29.418,29.4263,31000.0
2010-10-26 12:35:00,35.36,35.38,35.35,35.37,30200.0,29.4263,29.4429,29.418,29.4346,30200.0
2010-10-26 12:40:00,35.37,35.37,35.34,35.34,22400.0,29.4346,29.4346,29.4096,29.4096,22400.0
2010-10-26 12:45:00,35.35,35.36,35.34,35.34,25300.0,29.418,29.4263,29.4096,29.4096,25300.0
2010-10-26 12:50:00,35.35,35.36,35.33,35.33,26100.0,29.418,29.4263,29.4013,29.4013,26100.0
2010-10-26 12:55:00,35.34,35.37,35.34,35.35,27200.0,29.4096,29.4346,29.4096,29.418,27200.0
2010-10-26 13:00:00,35.35,35.38,35.35,35.38,9500.0,29.418,29.4429,29.418,29.4429,9500.0
2010-10-26 13:05:00,35.37,35.41,35.37,35.41,43800.0,29.4346,29.4679,29.4346,29.4679,43800.0
2010-10-26 13:10:00,35.42,35.45,35.42,35.44,172900.0,29.4762,29.5012,29.4762,29.4929,172900.0
2010-10-26 13:15:00,35.45,35.45,35.42,35.44,73300.0,29.5012,29.5012,29.4762,29.4929,73300.0
2010-10-26 13:20:00,35.43,35.44,35.42,35.43,166800.0,29.4845,29.4929,29.4762,29.4845,166800.0
2010-10-26 13:25:00,35.42,35.43,35.37,35.38,59200.0,29.4762,29.4845,29.4346,29.4429,59200.0
2010-10-26 13:30:00,35.38,35.39,35.37,35.38,19200.0,29.4429,29.4512,29.4346,29.4429,19200.0
2010-10-26 13:35:00,35.39,35.39,35.37,35.38,24100.0,29.4512,29.4512,29.4346,29.4429,24100.0
2010-10-26 13:40:00,35.38,35.4,35.38,35.4,20500.0,29.4429,29.4596,29.4429,29.4596,20500.0
2010-10-26 13:45:00,35.39,35.39,35.36,35.36,6700.0,29.4512,29.4512,29.4263,29.4263,6700.0
2010-10-26 13:50:00,35.37,35.37,35.31,35.31,82700.0,29.4346,29.4346,29.3847,29.3847,82700.0
2010-10-26 13:55:00,35.31,35.33,35.3,35.3,112900.0,29.3847,29.4013,29.3763,29.3763,112900.0
2010-10-26 14:00:00,35.3,35.33,35.29,35.29,34800.0,29.3763,29.4013,29.368,29.368,34800.0
2010-10-26 14:05:00,35.29,35.31,35.25,35.26,113800.0,29.368,29.3847,29.3347,29.3431,113800.0
2010-10-26 14:10:00,35.25,35.28,35.24,35.28,98400.0,29.3347,29.3597,29.3264,29.3597,98400.0
2010-10-26 14:15:00,35.28,35.3,35.26,35.3,64200.0,29.3597,29.3763,29.3431,29.3763,64200.0
2010-10-26 14:20:00,35.3,35.3,35.27,35.27,14100.0,29.3763,29.3763,29.3514,29.3514,14100.0
2010-10-26 14:25:00,35.27,35.31,35.27,35.3,34300.0,29.3514,29.3847,29.3514,29.3763,34300.0
2010-10-26 14:30:00,35.31,35.31,35.27,35.28,74200.0,29.3847,29.3847,29.3514,29.3597,74200.0
2010-10-26 14:35:00,35.28,35.34,35.28,35.33,94300.0,29.3597,29.4096,29.3597,29.4013,94300.0
2010-10-26 14:40:00,35.34,35.34,35.3,35.3,65000.0,29.4096,29.4096,29.3763,29.3763,65000.0
2010-10-26 14:45:00,35.3,35.31,35.29,35.31,31900.0,29.3763,29.3847,29.368,29.3847,31900.0
2010-10-26 14:50:00,35.31,35.33,35.3,35.32,23700.0,29.3847,29.4013,29.3763,29.393,23700.0
2010-10-26 14:55:00,35.33,35.34,35.3,35.3,29000.0,29.4013,29.4096,29.3763,29.3763,29000.0
2010-10-26 15:00:00,35.3,35.32,35.29,35.32,10000.0,29.3763,29.393,29.368,29.393,10000.0
2010-10-26 15:05:00,35.32,35.33,35.3,35.31,38400.0,29.393,29.4013,29.3763,29.3847,38400.0
2010-10-26 15:10:00,35.32,35.35,35.31,35.31,77800.0,29.393,29.418,29.3847,29.3847,77800.0
2010-10-26 15:15:00,35.31,35.36,35.3,35.36,100300.0,29.3847,29.4263,29.3763,29.4263,100300.0
2010-10-26 15:20:00,35.36,35.38,35.34,35.36,92400.0,29.4263,29.4429,29.4096,29.4263,92400.0
2010-10-26 15:25:00,35.35,35.38,35.33,35.34,135800.0,29.418,29.4429,29.4013,29.4096,135800.0
2010-10-26 15:30:00,35.34,35.35,35.32,35.35,50600.0,29.4096,29.418,29.393,29.418,50600.0
2010-10-26 15:35:00,35.34,35.36,35.32,35.34,157900.0,29.4096,29.4263,29.393,29.4096,157900.0
2010-10-26 15:40:00,35.34,35.35,35.31,35.33,54200.0,29.4096,29.418,29.3847,29.4013,54200.0
2010-10-26 15:45:00,35.32,35.32,35.28,35.3,163900.0,29.393,29.393,29.3597,29.3763,163900.0
2010-10-26 15:50:00,35.3,35.31,35.28,35.28,222000.0,29.3763,29.3847,29.3597,29.3597,222000.0
2010-10-26 15:55:00,35.29,35.31,35.28,35.31,297000.0,29.368,29.3847,29.3597,29.3847,297000.0
2010-10-27 09:30:00,35.08,35.08,34.89,34.97,151900.0,29.1933,29.1933,29.0351,29.1017,151900.0
2010-10-27 09:35:00,34.98,35.03,34.95,35.03,72600.0,29.11,29.1517,29.0851,29.1517,72600.0
2010-10-27 09:40:00,35.04,35.06,35.02,35.02,197400.0,29.16,29.1766,29.1433,29.1433,197400.0
2010-10-27 09:45:00,35.02,35.03,34.98,35.03,126300.0,29.1433,29.1517,29.11,29.1517,126300.0
2010-10-27 09:50:00,35.03,35.09,35.03,35.05,33900.0,29.1517,29.2016,29.1517,29.1683,33900.0
2010-10-27 09:55:00,35.04,35.11,35.04,35.1,50500.0,29.16,29.2182,29.16,29.2099,50500.0
2010-10-27 10:00:00,35.1,35.14,35.04,35.07,114800.0,29.2099,29.2432,29.16,29.1849,114800.0
2010-10-27 10:05:00,35.07,35.07,34.99,35.0,122100.0,29.1849,29.1849,29.1184,29.1267,122100.0
2010-10-27 10:10:00,35.01,35.03,34.99,35.02,34100.0,29.135,29.1517,29.1184,29.1433,34100.0
2010-10-27 10:15:00,35.02,35.04,34.98,34.99,49900.0,29.1433,29.16,29.11,29.1184,49900.0
2010-10-27 10:20:00,34.99,35.0,34.91,34.91,156400.0,29.1184,29.1267,29.0518,29.0518,156400.0
2010-10-27 10:25:00,34.91,34.92,34.87,34.88,652500.0,29.0518,29.0601,29.0185,29.0268,652500.0
2010-10-27 10:30:00,34.88,34.95,34.86,34.94,37400.0,29.0268,29.0851,29.0102,29.0768,37400.0
2010-10-27 10:35:00,34.93,34.93,34.88,34.92,76500.0,29.0684,29.0684,29.0268,29.0601,76500.0
2010-10-27 10:40:00,34.92,34.93,34.9,34.92,20800.0,29.0601,29.0684,29.0435,29.0601,20800.0
2010-10-27 10:45:00,34.92,34.94,34.9,34.91,61500.0,29.0601,29.0768,29.0435,29.0518,61500.0
2010-10-27 10:50:00,34.91,34.95,34.88,34.95,70300.0,29.0518,29.0851,29.0268,29.0851,70300.0
2010-10-27 10:55:00,34.95,34.95,34.88,34.88,101900.0,29.0851,29.0851,29.0268,29.0268,101900.0
2010-10-27 11:00:00,34.88,34.9,34.85,34.87,57700.0,29.0268,29.0435,29.0019,29.0185,57700.0
2010-10-27 11:05:00,34.88,34.89,34.82,34.87,51000.0,29.0268,29.0351,28.9769,29.0185,51000.0
2010-10-27 11:10:00,34.86,34.88,34.83,34.86,17600.0,29.0102,29.0268,28.9852,29.0102,17600.0
2010-10-27 11:15:00,34.86,34.88,34.85,34.87,10300.0,29.0102,29.0268,29.0019,29.0185,10300.0
2010-10-27 11:20:00,34.87,34.9,34.86,34.9,40200.0,29.0185,29.0435,29.0102,29.0435,40200.0
2010-10-27 11:25:00,34.9,34.91,34.85,34.87,69500.0,29.0435,29.0518,29.0019,29.0185,69500.0
2010-10-27 11:30:00,34.87,34.88,34.83,34.87,195300.0,29.0185,29.0268,28.9852,29.0185,195300.0
2010-10-27 11:35:00,34.87,34.94,34.86,34.93,186400.0,29.0185,29.0768,29.0102,29.0684,186400.0
2010-10-27 11:40:00,34.94,34.96,34.94,34.95,10300.0,29.0768,29.0934,29.0768,29.0851,10300.0
2010-10-27 11:45:00,34.95,34.97,34.94,34.97,16300.0,29.0851,29.1017,29.0768,29.1017,16300.0
2010-10-27 11:50:00,34.97,35.0,34.97,34.98,16100.0,29.1017,29.1267,29.1017,29.11,16100.0
2010-10-27 11:55:00,34.99,34.99,34.95,34.96,73900.0,29.1184,29.1184,29.0851,29.0934,73900.0
2010-10-27 12:00:00,34.95,34.98,34.92,34.92,144600.0,29.0851,29.11,29.0601,29.0601,144600.0
2010-10-27 12:05:00,34.92,34.92,34.9,34.92,93800.0,29.0601,29.0601,29.0435,29.0601,93800.0
2010-10-27 12:10:00,34.92,34.94,34.92,34.93,31500.0,29.0601,29.0768,29.0601,29.0684,31500.0
2010-10-27 12:15:00,34.94,34.95,34.91,34.91,15100.0,29.0768,29.0851,29.0518,29.0518,15100.0
2010-10-27 12:20:00,34.91,34.91,34.89,34.89,28100.0,29.0518,29.0518,29.0351,29.0351,28100.0
2010-10-27 12:25:00,34.89,34.91,34.87,34.87,31400.0,29.0351,29.0518,29.0185,29.0185,31400.0
2010-10-27 12:30:00,34.88,34.89,34.87,34.87,25700.0,29.0268,29.0351,29.0185,29.0185,25700.0
2010-10-27 12:35:00,34.88,34.88,34.85,34.86,7200.0,29.0268,29.0268,29.0019,29.0102,7200.0
2010-10-27 12:40:00,34.85,34.85,34.82,34.83,12800.0,29.0019,29.0019,28.9769,28.9852,12800.0
2010-10-27 12:45:00,34.84,34.87,34.84,34.87,11900.0,28.9935,29.0185,28.9935,29.0185,11900.0
2010-10-27 12:50:00,34.87,34.87,34.85,34.86,29500.0,29.0185,29.0185,29.0019,29.0102,29500.0
2010-10-27 12:55:00,34.86,34.87,34.85,34.85,12600.0,29.0102,29.0185,29.0019,29.0019,12600.0
2010-10-27 13:00:00,34.86,34.88,34.85,34.88,35400.0,29.0102,29.0268,29.0019,29.0268,35400.0
2010-10-27 13:05:00,34.88,34.89,34.87,34.87,6600.0,29.0268,29.0351,29.0185,29.0185,6600.0
2010-10-27 13:10:00,34.87,34.88,34.82,34.82,44000.0,29.0185,29.0268,28.9769,28.9769,44000.0
2010-10-27 13:15:00,34.82,34.83,34.78,34.81,66000.0,28.9769,28.9852,28.9436,28.9686,66000.0
2010-10-27 13:20:00,34.82,34.84,34.8,34.84,22100.0,28.9769,28.9935,28.9602,28.9935,22100.0
2010-10-27 13:25:00,34.84,34.88,34.81,34.88,62800.0,28.9935,29.0268,28.9686,29.0268,62800.0
2010-10-27 13:30:00,34.89,34.89,34.84,34.85,24500.0,29.0351,29.0351,28.9935,29.0019,24500.0
2010-10-27 13:35:00,34.85,34.86,34.84,34.85,14600.0,29.0019,29.0102,28.9935,29.0019,14600.0
2010-10-27 13:40:00,34.85,34.9,34.84,34.9,11600.0,29.0019,29.0435,28.9935,29.0435,11600.0
2010-10-27 13:45:00,34.9,34.92,34.89,34.92,37400.0,29.0435,29.0601,29.0351,29.0601,37400.0
2010-10-27 13:50:00,34.92,34.92,34.89,34.89,38400.0,29.0601,29.0601,29.0351,29.0351,38400.0
2010-10-27 13:55:00,34.89,34.95,34.88,34.95,26300.0,29.0351,29.0851,29.0268,29.0851,26300.0
2010-10-27 14:00:00,34.95,34.96,34.94,34.94,12900.0,29.0851,29.0934,29.0768,29.0768,12900.0
2010-10-27 14:05:00,34.95,34.98,34.95,34.98,22400.0,29.0851,29.11,29.0851,29.11,22400.0
2010-10-27 14:10:00,34.98,34.98,34.96,34.97,10800.0,29.11,29.11,29.0934,29.1017,10800.0
2010-10-27 14:15:00,34.97,34.98,34.95,34.95,49900.0,29.1017,29.11,29.0851,29.0851,49900.0
2010-10-27 14:20:00,34.95,34.95,34.92,34.94,82400.0,29.0851,29.0851,29.0601,29.0768,82400.0
2010-10-27 14:25:00,34.94,34.95,34.92,34.93,21600.0,29.0768,29.0851,29.0601,29.0684,21600.0
2010-10-27 14:30:00,34.93,34.93,34.9,34.93,34900.0,29.0684,29.0684,29.0435,29.0684,34900.0
2010-10-27 14:35:00,34.93,34.99,34.9,34.98,114100.0,29.0684,29.1184,29.0435,29.11,114100.0
2010-10-27 14:40:00,34.98,35.02,34.98,35.01,36000.0,29.11,29.1433,29.11,29.135,36000.0
2010-10-27 14:45:00,35.01,35.02,34.99,34.99,83500.0,29.135,29.1433,29.1184,29.1184,83500.0
2010-10-27 14:50:00,35.0,35.0,34.98,35.0,59100.0,29.1267,29.1267,29.11,29.1267,59100.0
2010-10-27 14:55:00,35.0,35.03,34.97,34.98,67800.0,29.1267,29.1517,29.1017,29.11,67800.0
2010-10-27 15:00:00,34.98,35.0,34.97,34.97,35900.0,29.11,29.1267,29.1017,29.1017,35900.0
2010-10-27 15:05:00,34.97,35.01,34.97,35.0,61200.0,29.1017,29.135,29.1017,29.1267,61200.0
2010-10-27 15:10:00,35.0,35.0,34.96,34.97,88900.0,29.1267,29.1267,29.0934,29.1017,88900.0
2010-10-27 15:15:00,34.96,34.99,34.95,34.98,66700.0,29.0934,29.1184,29.0851,29.11,66700.0
2010-10-27 15:20:00,34.98,35.01,34.96,35.01,83200.0,29.11,29.135,29.0934,29.135,83200.0
2010-10-27 15:25:00,35.01,35.04,34.99,35.0,107000.0,29.135,29.16,29.1184,29.1267,107000.0
2010-10-27 15:30:00,35.0,35.05,34.99,35.05,130300.0,29.1267,29.1683,29.1184,29.1683,130300.0
2010-10-27 15:35:00,35.05,35.07,35.04,35.06,141600.0,29.1683,29.1849,29.16,29.1766,141600.0
2010-10-27 15:40:00,35.07,35.08,35.04,35.06,151900.0,29.1849,29.1933,29.16,29.1766,151900.0
2010-10-27 15:45:00,35.06,35.1,35.04,35.06,203100.0,29.1766,29.2099,29.16,29.1766,203100.0
2010-10-27 15:50:00,35.06,35.14,35.06,35.13,126400.0,29.1766,29.2432,29.1766,29.2349,126400.0
2010-10-27 15:55:00,35.13,35.18,35.12,35.12,576800.0,29.2349,29.2765,29.2266,29.2266,576800.0
2010-10-28 09:30:00,35.31,35.37,35.31,35.37,82600.0,29.3847,29.4346,29.3847,29.4346,82600.0
2010-10-28 09:35:00,35.36,35.38,35.32,35.37,131100.0,29.4263,29.4429,29.393,29.4346,131100.0
2010-10-28 09:40:00,35.36,35.36,35.25,35.29,98000.0,29.4263,29.4263,29.3347,29.368,98000.0
2010-10-28 09:45:00,35.29,35.33,35.28,35.28,260400.0,29.368,29.4013,29.3597,29.3597,260400.0
2010-10-28 09:50:00,35.27,35.29,35.26,35.29,36100.0,29.3514,29.368,29.3431,29.368,36100.0
2010-10-28 09:55:00,35.3,35.31,35.25,35.27,113300.0,29.3763,29.3847,29.3347,29.3514,113300.0
2010-10-28 10:00:00,35.28,35.32,35.28,35.3,84400.0,29.3597,29.393,29.3597,29.3763,84400.0
2010-10-28 10:05:00,35.31,35.32,35.27,35.31,135200.0,29.3847,29.393,29.3514,29.3847,135200.0
2010-10-28 10:10:00,35.3,35.31,35.25,35.26,89500.0,29.3763,29.3847,29.3347,29.3431,89500.0
2010-10-28 10:15:00,35.25,35.25,35.19,35.22,251400.0,29.3347,29.3347,29.2848,29.3098,251400.0
2010-10-28 10:20:00,35.21,35.21,35.16,35.17,125000.0,29.3014,29.3014,29.2598,29.2682,125000.0
2010-10-28 10:25:00,35.16,35.16,35.09,35.1,62500.0,29.2598,29.2598,29.2016,29.2099,62500.0
2010-10-28 10:30:00,35.1,35.1,35.06,35.09,71300.0,29.2099,29.2099,29.1766,29.2016,71300.0
2010-10-28 10:35:00,35.1,35.12,35.05,35.08,143500.0,29.2099,29.2266,29.1683,29.1933,143500.0
2010-10-28 10:40:00,35.09,35.12,35.09,35.12,12300.0,29.2016,29.2266,29.2016,29.2266,12300.0
2010-10-28 10:45:00,35.12,35.16,35.09,35.16,49200.0,29.2266,29.2598,29.2016,29.2598,49200.0
2010-10-28 10:50:00,35.16,35.18,35.16,35.16,12000.0,29.2598,29.2765,29.2598,29.2598,12000.0
2010-10-28 10:55:00,35.16,35.16,35.14,35.15,78400.0,29.2598,29.2598,29.2432,29.2515,78400.0
2010-10-28 11:00:00,35.15,35.19,35.14,35.15,54500.0,29.2515,29.2848,29.2432,29.2515,54500.0
2010-10-28 11:05:00,35.16,35.18,35.14,35.18,97400.0,29.2598,29.2765,29.2432,29.2765,97400.0
2010-10-28 11:10:00,35.18,35.22,35.18,35.19,48500.0,29.2765,29.3098,29.2765,29.2848,48500.0
2010-10-28 11:15:00,35.19,35.21,35.18,35.18,19800.0,29.2848,29.3014,29.2765,29.2765,19800.0
2010-10-28 11:20:00,35.19,35.21,35.17,35.21,14200.0,29.2848,29.3014,29.2682,29.3014,14200.0
2010-10-28 11:25:00,35.22,35.23,35.21,35.21,29700.0,29.3098,29.3181,29.3014,29.3014,29700.0
2010-10-28 11:30:00,35.21,35.21,35.18,35.19,41600.0,29.3014,29.3014,29.2765,29.2848,41600.0
2010-10-28 11:35:00,35.19,35.2,35.19,35.2,12800.0,29.2848,29.2931,29.2848,29.2931,12800.0
2010-10-28 11:40:00,35.18,35.2,35.17,35.2,16100.0,29.2765,29.2931,29.2682,29.2931,16100.0
2010-10-28 11:45:00,35.2,35.21,35.18,35.18,37000.0,29.2931,29.3014,29.2765,29.2765,37000.0
2010-10-28 11:50:00,35.18,35.18,35.16,35.16,76800.0,29.2765,29.2765,29.2598,29.2598,76800.0
2010-10-28 11:55:00,35.17,35.17,35.12,35.13,37900.0,29.2682,29.2682,29.2266,29.2349,37900.0
2010-10-28 12:00:00,35.12,35.12,35.04,35.07,184700.0,29.2266,29.2266,29.16,29.1849,184700.0
2010-10-28 12:05:00,35.07,35.1,35.07,35.1,36100.0,29.1849,29.2099,29.1849,29.2099,36100.0
2010-10-28 12:10:00,35.09,35.13,35.09,35.09,76600.0,29.2016,29.2349,29.2016,29.2016,76600.0
2010-10-28 12:15:00,35.09,35.13,35.09,35.13,69800.0,29.2016,29.2349,29.2016,29.2349,69800.0
2010-10-28 12:20:00,35.13,35.13,35.1,35.11,28900.0,29.2349,29.2349,29.2099,29.2182,28900.0
2010-10-28 12:25:00,35.1,35.11,35.06,35.07,91900.0,29.2099,29.2182,29.1766,29.1849,91900.0
2010-10-28 12:30:00,35.06,35.08,35.04,35.08,83200.0,29.1766,29.1933,29.16,29.1933,83200.0
2010-10-28 12:35:00,35.09,35.09,35.06,35.08,47000.0,29.2016,29.2016,29.1766,29.1933,47000.0
2010-10-28 12:40:00,35.08,35.09,35.08,35.09,59100.0,29.1933,29.2016,29.1933,29.2016,59100.0
2010-10-28 12:45:00,35.1,35.1,35.06,35.08,30300.0,29.2099,29.2099,29.1766,29.1933,30300.0
2010-10-28 12:50:00,35.09,35.11,35.09,35.1,31000.0,29.2016,29.2182,29.2016,29.2099,31000.0
2010-10-28 12:55:00,35.09,35.1,35.06,35.06,48200.0,29.2016,29.2099,29.1766,29.1766,48200.0
2010-10-28 13:00:00,35.07,35.12,35.05,35.1,59400.0,29.1849,29.2266,29.1683,29.2099,59400.0
2010-10-28 13:05:00,35.1,35.15,35.1,35.14,55400.0,29.2099,29.2515,29.2099,29.2432,55400.0
2010-10-28 13:10:00,35.13,35.19,35.13,35.18,73100.0,29.2349,29.2848,29.2349,29.2765,73100.0
2010-10-28 13:15:00,35.19,35.24,35.19,35.19,214600.0,29.2848,29.3264,29.2848,29.2848,214600.0
2010-10-28 13:20:00,35.2,35.21,35.16,35.17,225300.0,29.2931,29.3014,29.2598,29.2682,225300.0
2010-10-28 13:25:00,35.18,35.2,35.16,35.17,65500.0,29.2765,29.2931,29.2598,29.2682,65500.0
2010-10-28 13:30:00,35.17,35.19,35.16,35.16,37700.0,29.2682,29.2848,29.2598,29.2598,37700.0
2010-10-28 13:35:00,35.16,35.2,35.15,35.19,123500.0,29.2598,29.2931,29.2515,29.2848,123500.0
2010-10-28 13:40:00,35.18,35.19,35.15,35.17,75800.0,29.2765,29.2848,29.2515,29.2682,75800.0
2010-10-28 13:45:00,35.17,35.17,35.13,35.16,124200.0,29.2682,29.2682,29.2349,29.2598,124200.0
2010-10-28 13:50:00,35.16,35.19,35.16,35.19,54500.0,29.2598,29.2848,29.2598,29.2848,54500.0
2010-10-28 13:55:00,35.2,35.21,35.17,35.17,53800.0,29.2931,29.3014,29.2682,29.2682,53800.0
2010-10-28 14:00:00,35.17,35.19,35.14,35.18,344200.0,29.2682,29.2848,29.2432,29.2765,344200.0
2010-10-28 14:05:00,35.19,35.23,35.19,35.22,69700.0,29.2848,29.3181,29.2848,29.3098,69700.0
2010-10-28 14:10:00,35.22,35.24,35.21,35.23,53300.0,29.3098,29.3264,29.3014,29.3181,53300.0
2010-10-28 14:15:00,35.22,35.23,35.18,35.19,199100.0,29.3098,29.3181,29.2765,29.2848,199100.0
2010-10-28 14:20:00,35.19,35.23,35.17,35.23,55200.0,29.2848,29.3181,29.2682,29.3181,55200.0
2010-10-28 14:25:00,35.23,35.23,35.18,35.21,186000.0,29.3181,29.3181,29.2765,29.3014,186000.0
2010-10-28 14:30:00,35.2,35.24,35.2,35.22,101600.0,29.2931,29.3264,29.2931,29.3098,101600.0
2010-10-28 14:35:00,35.22,35.23,35.2,35.22,35700.0,29.3098,29.3181,29.2931,29.3098,35700.0
2010-10-28 14:40:00,35.22,35.24,35.19,35.24,33300.0,29.3098,29.3264,29.2848,29.3264,33300.0
2010-10-28 14:45:00,35.24,35.26,35.21,35.24,159500.0,29.3264,29.3431,29.3014,29.3264,159500.0
2010-10-28 14:50:00,35.24,35.24,35.22,35.22,107600.0,29.3264,29.3264,29.3098,29.3098,107600.0
2010-10-28 14:55:00,35.22,35.24,35.21,35.22,78500.0,29.3098,29.3264,29.3014,29.3098,78500.0
2010-10-28 15:00:00,35.22,35.24,35.18,35.21,69000.0,29.3098,29.3264,29.2765,29.3014,69000.0
2010-10-28 15:05:00,35.22,35.26,35.22,35.24,71100.0,29.3098,29.3431,29.3098,29.3264,71100.0
2010-10-28 15:10:00,35.24,35.26,35.22,35.23,38000.0,29.3264,29.3431,29.3098,29.3181,38000.0
2010-10-28 15:15:00,35.23,35.23,35.19,35.21,46700.0,29.3181,29.3181,29.2848,29.3014,46700.0
2010-10-28 15:20:00,35.21,35.21,35.17,35.18,72600.0,29.3014,29.3014,29.2682,29.2765,72600.0
2010-10-28 15:25:00,35.18,35.22,35.17,35.21,71900.0,29.2765,29.3098,29.2682,29.3014,71900.0
2010-10-28 15:30:00,35.21,35.26,35.2,35.25,85500.0,29.3014,29.3431,29.2931,29.3347,85500.0
2010-10-28 15:35:00,35.24,35.29,35.24,35.28,108000.0,29.3264,29.368,29.3264,29.3597,108000.0
2010-10-28 15:40:00,35.28,35.3,35.28,35.28,92500.0,29.3597,29.3763,29.3597,29.3597,92500.0
2010-10-28 15:45:00,35.28,35.31,35.26,35.31,361400.0,29.3597,29.3847,29.3431,29.3847,361400.0
2010-10-28 15:50:00,35.3,35.32,35.27,35.27,212700.0,29.3763,29.393,29.3514,29.3514,212700.0
2010-10-28 15:55:00,35.27,35.29,35.27,35.27,445500.0,29.3514,29.368,29.3514,29.3514,445500.0
2010-10-29 09:30:00,35.27,35.27,35.16,35.21,80300.0,29.3514,29.3514,29.2598,29.3014,80300.0
2010-10-29 09:35:00,35.21,35.26,35.18,35.2,57700.0,29.3014,29.3431,29.2765,29.2931,57700.0
2010-10-29 09:40:00,35.19,35.28,35.16,35.26,204100.0,29.2848,29.3597,29.2598,29.3431,204100.0
2010-10-29 09:45:00,35.27,35.28,35.2,35.26,100400.0,29.3514,29.3597,29.2931,29.3431,100400.0
2010-10-29 09:50:00,35.25,35.26,35.24,35.26,59500.0,29.3347,29.3431,29.3264,29.3431,59500.0
2010-10-29 09:55:00,35.25,35.25,35.16,35.16,91500.0,29.3347,29.3347,29.2598,29.2598,91500.0
2010-10-29 10:00:00,35.16,35.23,35.14,35.23,182800.0,29.2598,29.3181,29.2432,29.3181,182800.0
2010-10-29 10:05:00,35.24,35.34,35.24,35.31,65700.0,29.3264,29.4096,29.3264,29.3847,65700.0
2010-10-29 10:10:00,35.3,35.34,35.29,35.29,33100.0,29.3763,29.4096,29.368,29.368,33100.0
2010-10-29 10:15:00,35.31,35.35,35.3,35.32,32000.0,29.3847,29.418,29.3763,29.393,32000.0
2010-10-29 10:20:00,35.32,35.32,35.3,35.31,15000.0,29.393,29.393,29.3763,29.3847,15000.0
2010-10-29 10:25:00,35.31,35.36,35.31,35.32,76700.0,29.3847,29.4263,29.3847,29.393,76700.0
2010-10-29 10:30:00,35.32,35.32,35.26,35.26,16400.0,29.393,29.393,29.3431,29.3431,16400.0
2010-10-29 10:35:00,35.25,35.28,35.24,35.25,6700.0,29.3347,29.3597,29.3264,29.3347,6700.0
2010-10-29 10:40:00,35.24,35.26,35.19,35.2,32000.0,29.3264,29.3431,29.2848,29.2931,32000.0
2010-10-29 10:45:00,35.18,35.21,35.17,35.19,86500.0,29.2765,29.3014,29.2682,29.2848,86500.0
2010-10-29 10:50:00,35.18,35.21,35.17,35.19,128400.0,29.2765,29.3014,29.2682,29.2848,128400.0
2010-10-29 10:55:00,35.19,35.27,35.19,35.27,85400.0,29.2848,29.3514,29.2848,29.3514,85400.0
2010-10-29 11:00:00,35.27,35.28,35.25,35.25,8400.0,29.3514,29.3597,29.3347,29.3347,8400.0
2010-10-29 11:05:00,35.25,35.3,35.24,35.3,64600.0,29.3347,29.3763,29.3264,29.3763,64600.0
2010-10-29 11:10:00,35.29,35.3,35.25,35.25,11800.0,29.368,29.3763,29.3347,29.3347,11800.0
2010-10-29 11:15:00,35.25,35.26,35.22,35.24,63300.0,29.3347,29.3431,29.3098,29.3264,63300.0
2010-10-29 11:20:00,35.25,35.25,35.22,35.23,23700.0,29.3347,29.3347,29.3098,29.3181,23700.0
2010-10-29 11:25:00,35.22,35.25,35.22,35.22,45800.0,29.3098,29.3347,29.3098,29.3098,45800.0
2010-10-29 11:30:00,35.22,35.22,35.13,35.14,386100.0,29.3098,29.3098,29.2349,29.2432,386100.0
2010-10-29 11:35:00,35.13,35.18,35.11,35.18,116100.0,29.2349,29.2765,29.2182,29.2765,116100.0
2010-10-29 11:40:00,35.17,35.22,35.15,35.18,344900.0,29.2682,29.3098,29.2515,29.2765,344900.0
2010-10-29 11:45:00,35.19,35.19,35.11,35.14,149400.0,29.2848,29.2848,29.2182,29.2432,149400.0
2010-10-29 11:50:00,35.14,35.17,35.12,35.17,78400.0,29.2432,29.2682,29.2266,29.2682,78400.0
2010-10-29 11:55:00,35.17,35.19,35.17,35.19,23900.0,29.2682,29.2848,29.2682,29.2848,23900.0
2010-10-29 12:00:00,35.19,35.21,35.19,35.2,58900.0,29.2848,29.3014,29.2848,29.2931,58900.0
2010-10-29 12:05:00,35.21,35.23,35.21,35.21,19800.0,29.3014,29.3181,29.3014,29.3014,19800.0
2010-10-29 12:10:00,35.22,35.23,35.2,35.22,62800.0,29.3098,29.3181,29.2931,29.3098,62800.0
2010-10-29 12:15:00,35.21,35.26,35.21,35.24,115100.0,29.3014,29.3431,29.3014,29.3264,115100.0
2010-10-29 12:20:00,35.24,35.26,35.23,35.24,10400.0,29.3264,29.3431,29.3181,29.3264,10400.0
2010-10-29 12:25:00,35.23,35.24,35.23,35.24,68300.0,29.3181,29.3264,29.3181,29.3264,68300.0
2010-10-29 12:30:00,35.24,35.26,35.23,35.26,106100.0,29.3264,29.3431,29.3181,29.3431,106100.0
2010-10-29 12:35:00,35.26,35.27,35.24,35.24,13700.0,29.3431,29.3514,29.3264,29.3264,13700.0
2010-10-29 12:40:00,35.24,35.26,35.22,35.22,6800.0,29.3264,29.3431,29.3098,29.3098,6800.0
2010-10-29 12:45:00,35.22,35.23,35.2,35.2,20200.0,29.3098,29.3181,29.2931,29.2931,20200.0
2010-10-29 12:50:00,35.21,35.23,35.2,35.23,3800.0,29.3014,29.3181,29.2931,29.3181,3800.0
2010-10-29 12:55:00,35.22,35.23,35.22,35.22,3600.0,29.3098,29.3181,29.3098,29.3098,3600.0
2010-10-29 13:00:00,35.23,35.24,35.21,35.21,13900.0,29.3181,29.3264,29.3014,29.3014,13900.0
2010-10-29 13:05:00,35.21,35.22,35.2,35.2,23300.0,29.3014,29.3098,29.2931,29.2931,23300.0
2010-10-29 13:10:00,35.21,35.22,35.18,35.19,14700.0,29.3014,29.3098,29.2765,29.2848,14700.0
2010-10-29 13:15:00,35.2,35.2,35.17,35.2,13200.0,29.2931,29.2931,29.2682,29.2931,13200.0
2010-10-29 13:20:00,35.2,35.24,35.2,35.22,13300.0,29.2931,29.3264,29.2931,29.3098,13300.0
2010-10-29 13:25:00,35.22,35.23,35.21,35.23,15800.0,29.3098,29.3181,29.3014,29.3181,15800.0
2010-10-29 13:30:00,35.24,35.25,35.23,35.23,24700.0,29.3264,29.3347,29.3181,29.3181,24700.0
2010-10-29 13:35:00,35.22,35.23,35.21,35.21,4100.0,29.3098,29.3181,29.3014,29.3014,4100.0
2010-10-29 13:40:00,35.22,35.22,35.19,35.21,15600.0,29.3098,29.3098,29.2848,29.3014,15600.0
2010-10-29 13:45:00,35.22,35.24,35.21,35.24,68300.0,29.3098,29.3264,29.3014,29.3264,68300.0
2010-10-29 13:50:00,35.24,35.27,35.24,35.27,91500.0,29.3264,29.3514,29.3264,29.3514,91500.0
2010-10-29 13:55:00,35.27,35.27,35.25,35.26,12300.0,29.3514,29.3514,29.3347,29.3431,12300.0
2010-10-29 14:00:00,35.26,35.27,35.24,35.24,18800.0,29.3431,29.3514,29.3264,29.3264,18800.0
2010-10-29 14:05:00,35.24,35.26,35.24,35.26,23500.0,29.3264,29.3431,29.3264,29.3431,23500.0
2010-10-29 14:10:00,35.26,35.27,35.25,35.27,27500.0,29.3431,29.3514,29.3347,29.3514,27500.0
2010-10-29 14:15:00,35.28,35.28,35.25,35.27,30800.0,29.3597,29.3597,29.3347,29.3514,30800.0
2010-10-29 14:20:00,35.26,35.3,35.26,35.26,166500.0,29.3431,29.3763,29.3431,29.3431,166500.0
2010-10-29 14:25:00,35.26,35.27,35.24,35.24,27800.0,29.3431,29.3514,29.3264,29.3264,27800.0
2010-10-29 14:30:00,35.24,35.25,35.22,35.23,17400.0,29.3264,29.3347,29.3098,29.3181,17400.0
2010-10-29 14:35:00,35.23,35.24,35.22,35.22,17600.0,29.3181,29.3264,29.3098,29.3098,17600.0
2010-10-29 14:40:00,35.23,35.24,35.22,35.24,15900.0,29.3181,29.3264,29.3098,29.3264,15900.0
2010-10-29 14:45:00,35.23,35.24,35.22,35.22,27000.0,29.3181,29.3264,29.3098,29.3098,27000.0
2010-10-29 14:50:00,35.22,35.23,35.21,35.22,28500.0,29.3098,29.3181,29.3014,29.3098,28500.0
2010-10-29 14:55:00,35.22,35.22,35.2,35.2,38400.0,29.3098,29.3098,29.2931,29.2931,38400.0
2010-10-29 15:00:00,35.19,35.22,35.18,35.21,177900.0,29.2848,29.3098,29.2765,29.3014,177900.0
2010-10-29 15:05:00,35.2,35.2,35.18,35.18,64500.0,29.2931,29.2931,29.2765,29.2765,64500.0
2010-10-29 15:10:00,35.19,35.2,35.17,35.19,42700.0,29.2848,29.2931,29.2682,29.2848,42700.0
2010-10-29 15:15:00,35.2,35.21,35.19,35.2,44000.0,29.2931,29.3014,29.2848,29.2931,44000.0
2010-10-29 15:20:00,35.19,35.21,35.18,35.21,39500.0,29.2848,29.3014,29.2765,29.3014,39500.0
2010-10-29 15:25:00,35.21,35.24,35.21,35.22,205500.0,29.3014,29.3264,29.3014,29.3098,205500.0
2010-10-29 15:30:00,35.23,35.25,35.22,35.24,115800.0,29.3181,29.3347,29.3098,29.3264,115800.0
2010-10-29 15:35:00,35.25,35.28,35.23,35.28,65900.0,29.3347,29.3597,29.3181,29.3597,65900.0
2010-10-29 15:40:00,35.27,35.28,35.26,35.27,462200.0,29.3514,29.3597,29.3431,29.3514,462200.0
2010-10-29 15:45:00,35.27,35.28,35.23,35.24,149100.0,29.3514,29.3597,29.3181,29.3264,149100.0
2010-10-29 15:50:00,35.24,35.26,35.21,35.24,246400.0,29.3264,29.3431,29.3014,29.3264,246400.0
2010-10-29 15:55:00,35.23,35.26,35.22,35.24,674300.0,29.3181,29.3431,29.3098,29.3264,674300.0
2010-11-01 09:30:00,35.33,35.43,35.3,35.39,105500.0,29.4013,29.4845,29.3763,29.4512,105500.0
2010-11-01 09:35:00,35.4,35.41,35.37,35.41,50400.0,29.4596,29.4679,29.4346,29.4679,50400.0
2010-11-01 09:40:00,35.43,35.5,35.43,35.47,350500.0,29.4845,29.5428,29.4845,29.5178,350500.0
2010-11-01 09:45:00,35.47,35.5,35.46,35.47,71000.0,29.5178,29.5428,29.5095,29.5178,71000.0
2010-11-01 09:50:00,35.46,35.49,35.44,35.44,51000.0,29.5095,29.5345,29.4929,29.4929,51000.0
2010-11-01 09:55:00,35.43,35.44,35.4,35.42,55400.0,29.4845,29.4929,29.4596,29.4762,55400.0
2010-11-01 10:00:00,35.43,35.55,35.43,35.55,319600.0,29.4845,29.5844,29.4845,29.5844,319600.0
2010-11-01 10:05:00,35.55,35.58,35.5,35.5,79700.0,29.5844,29.6094,29.5428,29.5428,79700.0
2010-11-01 10:10:00,35.5,35.52,35.49,35.49,81200.0,29.5428,29.5594,29.5345,29.5345,81200.0
2010-11-01 10:15:00,35.5,35.51,35.48,35.48,16800.0,29.5428,29.5511,29.5261,29.5261,16800.0
2010-11-01 10:20:00,35.49,35.5,35.46,35.49,51100.0,29.5345,29.5428,29.5095,29.5345,51100.0
2010-11-01 10:25:00,35.48,35.49,35.46,35.49,18900.0,29.5261,29.5345,29.5095,29.5345,18900.0
2010-11-01 10:30:00,35.5,35.51,35.43,35.43,16000.0,29.5428,29.5511,29.4845,29.4845,16000.0
2010-11-01 10:35:00,35.43,35.44,35.4,35.41,94100.0,29.4845,29.4929,29.4596,29.4679,94100.0
2010-11-01 10:40:00,35.41,35.45,35.41,35.45,56800.0,29.4679,29.5012,29.4679,29.5012,56800.0
2010-11-01 10:45:00,35.46,35.5,35.45,35.5,25900.0,29.5095,29.5428,29.5012,29.5428,25900.0
2010-11-01 10:50:00,35.5,35.51,35.45,35.45,41800.0,29.5428,29.5511,29.5012,29.5012,41800.0
2010-11-01 10:55:00,35.45,35.45,35.41,35.42,39600.0,29.5012,29.5012,29.4679,29.4762,39600.0
2010-11-01 11:00:00,35.42,35.42,35.32,35.34,328900.0,29.4762,29.4762,29.393,29.4096,328900.0
2010-11-01 11:05:00,35.33,35.34,35.3,35.33,150600.0,29.4013,29.4096,29.3763,29.4013,150600.0
2010-11-01 11:10:00,35.33,35.37,35.33,35.37,72400.0,29.4013,29.4346,29.4013,29.4346,72400.0
2010-11-01 11:15:00,35.35,35.35,35.28,35.32,58900.0,29.418,29.418,29.3597,29.393,58900.0
2010-11-01 11:20:00,35.33,35.33,35.28,35.28,60100.0,29.4013,29.4013,29.3597,29.3597,60100.0
2010-11-01 11:25:00,35.27,35.3,35.26,35.3,67600.0,29.3514,29.3763,29.3431,29.3763,67600.0
2010-11-01 11:30:00,35.29,35.29,35.27,35.28,53700.0,29.368,29.368,29.3514,29.3597,53700.0
2010-11-01 11:35:00,35.28,35.29,35.23,35.26,109800.0,29.3597,29.368,29.3181,29.3431,109800.0
2010-11-01 11:40:00,35.25,35.25,35.22,35.24,82700.0,29.3347,29.3347,29.3098,29.3264,82700.0
2010-11-01 11:45:00,35.24,35.28,35.23,35.28,45600.0,29.3264,29.3597,29.3181,29.3597,45600.0
2010-11-01 11:50:00,35.26,35.3,35.25,35.28,52000.0,29.3431,29.3763,29.3347,29.3597,52000.0
2010-11-01 11:55:00,35.29,35.31,35.29,35.31,8200.0,29.368,29.3847,29.368,29.3847,8200.0
2010-11-01 12:00:00,35.31,35.33,35.29,35.3,31700.0,29.3847,29.4013,29.368,29.3763,31700.0
2010-11-01 12:05:00,35.3,35.3,35.26,35.26,150800.0,29.3763,29.3763,29.3431,29.3431,150800.0
2010-11-01 12:10:00,35.25,35.26,35.24,35.25,16200.0,29.3347,29.3431,29.3264,29.3347,16200.0
2010-11-01 12:15:00,35.26,35.31,35.26,35.3,43600.0,29.3431,29.3847,29.3431,29.3763,43600.0
2010-11-01 12:20:00,35.3,35.33,35.3,35.33,31400.0,29.3763,29.4013,29.3763,29.4013,31400.0
2010-11-01 12:25:00,35.33,35.33,35.31,35.32,56000.0,29.4013,29.4013,29.3847,29.393,56000.0
2010-11-01 12:30:00,35.31,35.33,35.3,35.33,21400.0,29.3847,29.4013,29.3763,29.4013,21400.0
2010-11-01 12:35:00,35.32,35.33,35.3,35.31,18300.0,29.393,29.4013,29.3763,29.3847,18300.0
2010-11-01 12:40:00,35.31,35.31,35.29,35.31,3600.0,29.3847,29.3847,29.368,29.3847,3600.0
2010-11-01 12:45:00,35.3,35.3,35.25,35.25,31700.0,29.3763,29.3763,29.3347,29.3347,31700.0
2010-11-01 12:50:00,35.24,35.24,35.21,35.22,33200.0,29.3264,29.3264,29.3014,29.3098,33200.0
2010-11-01 12:55:00,35.22,35.23,35.21,35.23,14900.0,29.3098,29.3181,29.3014,29.3181,14900.0
2010-11-01 13:00:00,35.23,35.28,35.22,35.22,199900.0,29.3181,29.3597,29.3098,29.3098,199900.0
2010-11-01 13:05:00,35.22,35.24,35.19,35.23,12000.0,29.3098,29.3264,29.2848,29.3181,12000.0
2010-11-01 13:10:00,35.23,35.26,35.22,35.25,10900.0,29.3181,29.3431,29.3098,29.3347,10900.0
2010-11-01 13:15:00,35.23,35.25,35.22,35.24,6900.0,29.3181,29.3347,29.3098,29.3264,6900.0
2010-11-01 13:20:00,35.24,35.24,35.21,35.22,46800.0,29.3264,29.3264,29.3014,29.3098,46800.0
2010-11-01 13:25:00,35.22,35.22,35.19,35.22,16000.0,29.3098,29.3098,29.2848,29.3098,16000.0
2010-11-01 13:30:00,35.22,35.25,35.22,35.25,87500.0,29.3098,29.3347,29.3098,29.3347,87500.0
2010-11-01 13:35:00,35.24,35.28,35.24,35.28,17100.0,29.3264,29.3597,29.3264,29.3597,17100.0
2010-11-01 13:40:00,35.27,35.31,35.27,35.31,38900.0,29.3514,29.3847,29.3514,29.3847,38900.0
2010-11-01 13:45:00,35.31,35.32,35.3,35.32,23500.0,29.3847,29.393,29.3763,29.393,23500.0
2010-11-01 13:50:00,35.32,35.32,35.31,35.31,5500.0,29.393,29.393,29.3847,29.3847,5500.0
2010-11-01 13:55:00,35.31,35.31,35.28,35.28,16700.0,29.3847,29.3847,29.3597,29.3597,16700.0
2010-11-01 14:00:00,35.29,35.29,35.28,35.28,28600.0,29.368,29.368,29.3597,29.3597,28600.0
2010-11-01 14:05:00,35.28,35.31,35.28,35.31,22300.0,29.3597,29.3847,29.3597,29.3847,22300.0
2010-11-01 14:10:00,35.3,35.3,35.28,35.29,15600.0,29.3763,29.3763,29.3597,29.368,15600.0
2010-11-01 14:15:00,35.28,35.29,35.27,35.28,175200.0,29.3597,29.368,29.3514,29.3597,175200.0
2010-11-01 14:20:00,35.28,35.31,35.28,35.29,46000.0,29.3597,29.3847,29.3597,29.368,46000.0
2010-11-01 14:25:00,35.29,35.3,35.27,35.27,71800.0,29.368,29.3763,29.3514,29.3514,71800.0
2010-11-01 14:30:00,35.26,35.27,35.25,35.27,153800.0,29.3431,29.3514,29.3347,29.3514,153800.0
2010-11-01 14:35:00,35.27,35.27,35.2,35.2,92800.0,29.3514,29.3514,29.2931,29.2931,92800.0
2010-11-01 14:40:00,35.19,35.2,35.16,35.2,83000.0,29.2848,29.2931,29.2598,29.2931,83000.0
2010-11-01 14:45:00,35.2,35.2,35.16,35.16,109500.0,29.2931,29.2931,29.2598,29.2598,109500.0
2010-11-01 14:50:00,35.16,35.19,35.16,35.19,153400.0,29.2598,29.2848,29.2598,29.2848,153400.0
2010-11-01 14:55:00,35.18,35.19,35.16,35.19,57700.0,29.2765,29.2848,29.2598,29.2848,57700.0
2010-11-01 15:00:00,35.19,35.19,35.15,35.16,129500.0,29.2848,29.2848,29.2515,29.2598,129500.0
2010-11-01 15:05:00,35.15,35.15,35.04,35.08,130100.0,29.2515,29.2515,29.16,29.1933,130100.0
2010-11-01 15:10:00,35.07,35.08,35.02,35.03,204600.0,29.1849,29.1933,29.1433,29.1517,204600.0
2010-11-01 15:15:00,35.03,35.05,35.02,35.04,118600.0,29.1517,29.1683,29.1433,29.16,118600.0
2010-11-01 15:20:00,35.04,35.08,35.02,35.08,168900.0,29.16,29.1933,29.1433,29.1933,168900.0
2010-11-01 15:25:00,35.08,35.12,35.08,35.08,101100.0,29.1933,29.2266,29.1933,29.1933,101100.0
2010-11-01 15:30:00,35.09,35.14,35.08,35.12,51400.0,29.2016,29.2432,29.1933,29.2266,51400.0
2010-11-01 15:35:00,35.11,35.12,35.09,35.1,73900.0,29.2182,29.2266,29.2016,29.2099,73900.0
2010-11-01 15:40:00,35.11,35.12,35.1,35.1,34700.0,29.2182,29.2266,29.2099,29.2099,34700.0
2010-11-01 15:45:00,35.11,35.18,35.11,35.17,125000.0,29.2182,29.2765,29.2182,29.2682,125000.0
2010-11-01 15:50:00,35.17,35.19,35.15,35.18,172400.0,29.2682,29.2848,29.2515,29.2765,172400.0
2010-11-01 15:55:00,35.19,35.22,35.18,35.2,575600.0,29.2848,29.3098,29.2765,29.2931,575600.0
2010-11-02 09:30:00,35.49,35.58,35.49,35.52,59000.0,29.5345,29.6094,29.5345,29.5594,59000.0
2010-11-02 09:35:00,35.52,35.56,35.49,35.49,222400.0,29.5594,29.5927,29.5345,29.5345,222400.0
2010-11-02 09:40:00,35.5,35.55,35.44,35.5,370500.0,29.5428,29.5844,29.4929,29.5428,370500.0
2010-11-02 09:45:00,35.51,35.53,35.48,35.5,578800.0,29.5511,29.5677,29.5261,29.5428,578800.0
2010-11-02 09:50:00,35.49,35.53,35.43,35.48,1074400.0,29.5345,29.5677,29.4845,29.5261,1074400.0
2010-11-02 09:55:00,35.49,35.52,35.46,35.49,140600.0,29.5345,29.5594,29.5095,29.5345,140600.0
2010-11-02 10:00:00,35.5,35.52,35.48,35.48,36100.0,29.5428,29.5594,29.5261,29.5261,36100.0
2010-11-02 10:05:00,35.49,35.51,35.48,35.5,57800.0,29.5345,29.5511,29.5261,29.5428,57800.0
2010-11-02 10:10:00,35.51,35.51,35.43,35.44,64400.0,29.5511,29.5511,29.4845,29.4929,64400.0
2010-11-02 10:15:00,35.43,35.45,35.42,35.44,153600.0,29.4845,29.5012,29.4762,29.4929,153600.0
2010-11-02 10:20:00,35.44,35.46,35.43,35.44,55200.0,29.4929,29.5095,29.4845,29.4929,55200.0
2010-11-02 10:25:00,35.43,35.47,35.42,35.44,59900.0,29.4845,29.5178,29.4762,29.4929,59900.0
2010-11-02 10:30:00,35.45,35.45,35.4,35.4,74500.0,29.5012,29.5012,29.4596,29.4596,74500.0
2010-11-02 10:35:00,35.39,35.42,35.38,35.42,61000.0,29.4512,29.4762,29.4429,29.4762,61000.0
2010-11-02 10:40:00,35.43,35.46,35.42,35.46,80900.0,29.4845,29.5095,29.4762,29.5095,80900.0
2010-11-02 10:45:00,35.46,35.5,35.46,35.48,60700.0,29.5095,29.5428,29.5095,29.5261,60700.0
2010-11-02 10:50:00,35.48,35.51,35.48,35.51,57500.0,29.5261,29.5511,29.5261,29.5511,57500.0
2010-11-02 10:55:00,35.5,35.52,35.49,35.51,269600.0,29.5428,29.5594,29.5345,29.5511,269600.0
2010-11-02 11:00:00,35.5,35.54,35.5,35.54,59400.0,29.5428,29.5761,29.5428,29.5761,59400.0
2010-11-02 11:05:00,35.55,35.56,35.53,35.54,115400.0,29.5844,29.5927,29.5677,29.5761,115400.0
2010-11-02 11:10:00,35.55,35.56,35.53,35.54,31900.0,29.5844,29.5927,29.5677,29.5761,31900.0
2010-11-02 11:15:00,35.54,35.56,35.53,35.56,183400.0,29.5761,29.5927,29.5677,29.5927,183400.0
2010-11-02 11:20:00,35.57,35.58,35.55,35.57,25800.0,29.601,29.6094,29.5844,29.601,25800.0
2010-11-02 11:25:00,35.57,35.58,35.56,35.56,1500.0,29.601,29.6094,29.5927,29.5927,1500.0
2010-11-02 11:30:00,35.55,35.57,35.55,35.56,70300.0,29.5844,29.601,29.5844,29.5927,70300.0
2010-11-02 11:35:00,35.56,35.57,35.55,35.55,15000.0,29.5927,29.601,29.5844,29.5844,15000.0
2010-11-02 11:40:00,35.55,35.55,35.53,35.53,2300.0,29.5844,29.5844,29.5677,29.5677,2300.0
2010-11-02 11:45:00,35.53,35.54,35.52,35.54,23200.0,29.5677,29.5761,29.5594,29.5761,23200.0
2010-11-02 11:50:00,35.54,35.57,35.54,35.56,20100.0,29.5761,29.601,29.5761,29.5927,20100.0
2010-11-02 11:55:00,35.56,35.59,35.55,35.59,44400.0,29.5927,29.6177,29.5844,29.6177,44400.0
2010-11-02 12:00:00,35.59,35.61,35.58,35.61,17800.0,29.6177,29.6343,29.6094,29.6343,17800.0
2010-11-02 12:05:00,35.61,35.62,35.6,35.62,29400.0,29.6343,29.6426,29.626,29.6426,29400.0
2010-11-02 12:10:00,35.61,35.62,35.59,35.6,48500.0,29.6343,29.6426,29.6177,29.626,48500.0
2010-11-02 12:15:00,35.61,35.62,35.61,35.62,9400.0,29.6343,29.6426,29.6343,29.6426,9400.0
2010-11-02 12:20:00,35.63,35.63,35.6,35.6,27300.0,29.651,29.651,29.626,29.626,27300.0
2010-11-02 12:25:00,35.59,35.61,35.59,35.6,7500.0,29.6177,29.6343,29.6177,29.626,7500.0
2010-11-02 12:30:00,35.6,35.61,35.59,35.59,22900.0,29.626,29.6343,29.6177,29.6177,22900.0
2010-11-02 12:35:00,35.59,35.62,35.59,35.62,42200.0,29.6177,29.6426,29.6177,29.6426,42200.0
2010-11-02 12:40:00,35.62,35.64,35.62,35.63,58300.0,29.6426,29.6593,29.6426,29.651,58300.0
2010-11-02 12:45:00,35.63,35.67,35.63,35.67,44700.0,29.651,29.6843,29.651,29.6843,44700.0
2010-11-02 12:50:00,35.67,35.67,35.66,35.67,2500.0,29.6843,29.6843,29.6759,29.6843,2500.0
2010-11-02 12:55:00,35.67,35.68,35.67,35.67,12600.0,29.6843,29.6926,29.6843,29.6843,12600.0
2010-11-02 13:00:00,35.67,35.69,35.67,35.69,5700.0,29.6843,29.7009,29.6843,29.7009,5700.0
2010-11-02 13:05:00,35.68,35.69,35.68,35.68,20400.0,29.6926,29.7009,29.6926,29.6926,20400.0
2010-11-02 13:10:00,35.68,35.69,35.66,35.66,100000.0,29.6926,29.7009,29.6759,29.6759,100000.0
2010-11-02 13:15:00,35.67,35.67,35.66,35.66,14100.0,29.6843,29.6843,29.6759,29.6759,14100.0
2010-11-02 13:20:00,35.66,35.67,35.66,35.67,18600.0,29.6759,29.6843,29.6759,29.6843,18600.0
2010-11-02 13:25:00,35.66,35.67,35.64,35.66,21900.0,29.6759,29.6843,29.6593,29.6759,21900.0
2010-11-02 13:30:00,35.67,35.68,35.65,35.66,43700.0,29.6843,29.6926,29.6676,29.6759,43700.0
2010-11-02 13:35:00,35.66,35.66,35.65,35.66,1300.0,29.6759,29.6759,29.6676,29.6759,1300.0
2010-11-02 13:40:00,35.66,35.69,35.65,35.69,23100.0,29.6759,29.7009,29.6676,29.7009,23100.0
2010-11-02 13:45:00,35.7,35.71,35.69,35.69,40200.0,29.7092,29.7175,29.7009,29.7009,40200.0
2010-11-02 13:50:00,35.69,35.71,35.69,35.7,11600.0,29.7009,29.7175,29.7009,29.7092,11600.0
2010-11-02 13:55:00,35.71,35.73,35.71,35.72,72900.0,29.7175,29.7342,29.7175,29.7259,72900.0
2010-11-02 14:00:00,35.71,35.72,35.69,35.69,25000.0,29.7175,29.7259,29.7009,29.7009,25000.0
2010-11-02 14:05:00,35.69,35.69,35.67,35.68,18000.0,29.7009,29.7009,29.6843,29.6926,18000.0
2010-11-02 14:10:00,35.68,35.69,35.67,35.67,82300.0,29.6926,29.7009,29.6843,29.6843,82300.0
2010-11-02 14:15:00,35.67,35.67,35.62,35.63,24900.0,29.6843,29.6843,29.6426,29.651,24900.0
2010-11-02 14:20:00,35.62,35.63,35.61,35.62,10700.0,29.6426,29.651,29.6343,29.6426,10700.0
2010-11-02 14:25:00,35.63,35.65,35.62,35.65,16800.0,29.651,29.6676,29.6426,29.6676,16800.0
2010-11-02 14:30:00,35.65,35.66,35.62,35.63,48600.0,29.6676,29.6759,29.6426,29.651,48600.0
2010-11-02 14:35:00,35.63,35.65,35.62,35.63,70700.0,29.651,29.6676,29.6426,29.651,70700.0
2010-11-02 14:40:00,35.63,35.63,35.6,35.6,40700.0,29.651,29.651,29.626,29.626,40700.0
2010-11-02 14:45:00,35.6,35.62,35.6,35.6,42600.0,29.626,29.6426,29.626,29.626,42600.0
2010-11-02 14:50:00,35.6,35.63,35.6,35.62,30500.0,29.626,29.651,29.626,29.6426,30500.0
2010-11-02 14:55:00,35.63,35.63,35.61,35.61,18400.0,29.651,29.651,29.6343,29.6343,18400.0
2010-11-02 15:00:00,35.62,35.64,35.62,35.64,91400.0,29.6426,29.6593,29.6426,29.6593,91400.0
2010-11-02 15:05:00,35.63,35.64,35.61,35.61,33300.0,29.651,29.6593,29.6343,29.6343,33300.0
2010-11-02 15:10:00,35.62,35.63,35.61,35.63,59800.0,29.6426,29.651,29.6343,29.651,59800.0
2010-11-02 15:15:00,35.63,35.64,35.62,35.64,55000.0,29.651,29.6593,29.6426,29.6593,55000.0
2010-11-02 15:20:00,35.63,35.65,35.63,35.63,35700.0,29.651,29.6676,29.651,29.651,35700.0
2010-11-02 15:25:00,35.64,35.64,35.62,35.63,49700.0,29.6593,29.6593,29.6426,29.651,49700.0
2010-11-02 15:30:00,35.63,35.63,35.61,35.62,66400.0,29.651,29.651,29.6343,29.6426,66400.0
2010-11-02 15:35:00,35.62,35.64,35.61,35.62,109400.0,29.6426,29.6593,29.6343,29.6426,109400.0
2010-11-02 15:40:00,35.62,35.62,35.58,35.6,109500.0,29.6426,29.6426,29.6094,29.626,109500.0
2010-11-02 15:45:00,35.59,35.62,35.59,35.62,154000.0,29.6177,29.6426,29.6177,29.6426,154000.0
2010-11-02 15:50:00,35.61,35.63,35.6,35.61,230600.0,29.6343,29.651,29.626,29.6343,230600.0
2010-11-02 15:55:00,35.61,35.61,35.56,35.59,690900.0,29.6343,29.6343,29.5927,29.6177,690900.0
2010-11-03 09:30:00,35.64,35.72,35.58,35.64,86900.0,29.6593,29.7259,29.6094,29.6593,86900.0
2010-11-03 09:35:00,35.63,35.65,35.58,35.59,26200.0,29.651,29.6676,29.6094,29.6177,26200.0
2010-11-03 09:40:00,35.6,35.62,35.53,35.58,66200.0,29.626,29.6426,29.5677,29.6094,66200.0
2010-11-03 09:45:00,35.57,35.58,35.55,35.58,83700.0,29.601,29.6094,29.5844,29.6094,83700.0
2010-11-03 09:50:00,35.58,35.59,35.57,35.57,73600.0,29.6094,29.6177,29.601,29.601,73600.0
2010-11-03 09:55:00,35.57,35.59,35.56,35.56,51600.0,29.601,29.6177,29.5927,29.5927,51600.0
2010-11-03 10:00:00,35.56,35.6,35.53,35.56,211100.0,29.5927,29.626,29.5677,29.5927,211100.0
2010-11-03 10:05:00,35.56,35.59,35.54,35.59,38300.0,29.5927,29.6177,29.5761,29.6177,38300.0
2010-11-03 10:10:00,35.6,35.62,35.6,35.62,38300.0,29.626,29.6426,29.626,29.6426,38300.0
2010-11-03 10:15:00,35.61,35.62,35.59,35.59,29400.0,29.6343,29.6426,29.6177,29.6177,29400.0
2010-11-03 10:20:00,35.59,35.61,35.58,35.58,17800.0,29.6177,29.6343,29.6094,29.6094,17800.0
2010-11-03 10:25:00,35.58,35.58,35.56,35.56,18600.0,29.6094,29.6094,29.5927,29.5927,18600.0
2010-11-03 10:30:00,35.56,35.59,35.55,35.56,42800.0,29.5927,29.6177,29.5844,29.5927,42800.0
2010-11-03 10:35:00,35.56,35.58,35.55,35.57,17100.0,29.5927,29.6094,29.5844,29.601,17100.0
2010-11-03 10:40:00,35.56,35.56,35.47,35.47,99000.0,29.5927,29.5927,29.5178,29.5178,99000.0
2010-11-03 10:45:00,35.47,35.48,35.46,35.48,207400.0,29.5178,29.5261,29.5095,29.5261,207400.0
2010-11-03 10:50:00,35.47,35.51,35.47,35.5,34700.0,29.5178,29.5511,29.5178,29.5428,34700.0
2010-11-03 10:55:00,35.5,35.51,35.48,35.48,29700.0,29.5428,29.5511,29.5261,29.5261,29700.0
2010-11-03 11:00:00,35.48,35.49,35.45,35.49,55700.0,29.5261,29.5345,29.5012,29.5345,55700.0
2010-11-03 11:05:00,35.49,35.49,35.44,35.44,29700.0,29.5345,29.5345,29.4929,29.4929,29700.0
2010-11-03 11:10:00,35.44,35.44,35.37,35.37,51900.0,29.4929,29.4929,29.4346,29.4346,51900.0
2010-11-03 11:15:00,35.37,35.42,35.36,35.38,129600.0,29.4346,29.4762,29.4263,29.4429,129600.0
2010-11-03 11:20:00,35.38,35.4,35.38,35.4,71700.0,29.4429,29.4596,29.4429,29.4596,71700.0
2010-11-03 11:25:00,35.41,35.41,35.36,35.4,34500.0,29.4679,29.4679,29.4263,29.4596,34500.0
2010-11-03 11:30:00,35.4,35.42,35.4,35.4,16600.0,29.4596,29.4762,29.4596,29.4596,16600.0
2010-11-03 11:35:00,35.41,35.45,35.41,35.45,107000.0,29.4679,29.5012,29.4679,29.5012,107000.0
2010-11-03 11:40:00,35.46,35.47,35.43,35.43,13300.0,29.5095,29.5178,29.4845,29.4845,13300.0
2010-11-03 11:45:00,35.44,35.44,35.42,35.44,139200.0,29.4929,29.4929,29.4762,29.4929,139200.0
2010-11-03 11:50:00,35.44,35.45,35.42,35.42,64900.0,29.4929,29.5012,29.4762,29.4762,64900.0
2010-11-03 11:55:00,35.43,35.43,35.41,35.43,6800.0,29.4845,29.4845,29.4679,29.4845,6800.0
2010-11-03 12:00:00,35.43,35.43,35.34,35.35,126300.0,29.4845,29.4845,29.4096,29.418,126300.0
2010-11-03 12:05:00,35.34,35.38,35.34,35.38,69900.0,29.4096,29.4429,29.4096,29.4429,69900.0
2010-11-03 12:10:00,35.39,35.41,35.38,35.4,61400.0,29.4512,29.4679,29.4429,29.4596,61400.0
2010-11-03 12:15:00,35.4,35.41,35.39,35.4,25600.0,29.4596,29.4679,29.4512,29.4596,25600.0
2010-11-03 12:20:00,35.41,35.41,35.36,35.37,63600.0,29.4679,29.4679,29.4263,29.4346,63600.0
2010-11-03 12:25:00,35.37,35.39,35.36,35.37,41200.0,29.4346,29.4512,29.4263,29.4346,41200.0
2010-11-03 12:30:00,35.37,35.43,35.37,35.43,95800.0,29.4346,29.4845,29.4346,29.4845,95800.0
2010-11-03 12:35:00,35.43,35.43,35.39,35.4,82300.0,29.4845,29.4845,29.4512,29.4596,82300.0
2010-11-03 12:40:00,35.4,35.4,35.37,35.39,28000.0,29.4596,29.4596,29.4346,29.4512,28000.0
2010-11-03 12:45:00,35.39,35.41,35.39,35.4,14700.0,29.4512,29.4679,29.4512,29.4596,14700.0
2010-11-03 12:50:00,35.39,35.43,35.39,35.42,14400.0,29.4512,29.4845,29.4512,29.4762,14400.0
2010-11-03 12:55:00,35.43,35.44,35.42,35.42,8600.0,29.4845,29.4929,29.4762,29.4762,8600.0
2010-11-03 13:00:00,35.42,35.47,35.42,35.47,53700.0,29.4762,29.5178,29.4762,29.5178,53700.0
2010-11-03 13:05:00,35.46,35.48,35.44,35.44,16500.0,29.5095,29.5261,29.4929,29.4929,16500.0
2010-11-03 13:10:00,35.45,35.46,35.44,35.46,15900.0,29.5012,29.5095,29.4929,29.5095,15900.0
2010-11-03 13:15:00,35.46,35.47,35.43,35.43,53100.0,29.5095,29.5178,29.4845,29.4845,53100.0
2010-11-03 13:20:00,35.43,35.46,35.42,35.45,40200.0,29.4845,29.5095,29.4762,29.5012,40200.0
2010-11-03 13:25:00,35.45,35.46,35.44,35.44,12800.0,29.5012,29.5095,29.4929,29.4929,12800.0
2010-11-03 13:30:00,35.44,35.48,35.44,35.47,34400.0,29.4929,29.5261,29.4929,29.5178,34400.0
2010-11-03 13:35:00,35.47,35.47,35.42,35.42,31700.0,29.5178,29.5178,29.4762,29.4762,31700.0
2010-11-03 13:40:00,35.42,35.44,35.4,35.44,24300.0,29.4762,29.4929,29.4596,29.4929,24300.0
2010-11-03 13:45:00,35.44,35.46,35.43,35.46,14500.0,29.4929,29.5095,29.4845,29.5095,14500.0
2010-11-03 13:50:00,35.45,35.48,35.45,35.47,24900.0,29.5012,29.5261,29.5012,29.5178,24900.0
2010-11-03 13:55:00,35.47,35.48,35.44,35.44,16500.0,29.5178,29.5261,29.4929,29.4929,16500.0
2010-11-03 14:00:00,35.44,35.53,35.44,35.52,202000.0,29.4929,29.5677,29.4929,29.5594,202000.0
2010-11-03 14:05:00,35.52,35.54,35.48,35.49,113800.0,29.5594,29.5761,29.5261,29.5345,113800.0
2010-11-03 14:10:00,35.5,35.51,35.34,35.46,139300.0,29.5428,29.5511,29.4096,29.5095,139300.0
2010-11-03 14:15:00,35.44,35.64,35.37,35.56,692200.0,29.4929,29.6593,29.4346,29.5927,692200.0
2010-11-03 14:20:00,35.55,35.67,35.42,35.49,778900.0,29.5844,29.6843,29.4762,29.5345,778900.0
2010-11-03 14:25:00,35.49,35.49,35.27,35.33,528400.0,29.5345,29.5345,29.3514,29.4013,528400.0
2010-11-03 14:30:00,35.32,35.37,35.21,35.33,95100.0,29.393,29.4346,29.3014,29.4013,95100.0
2010-11-03 14:35:00,35.34,35.51,35.31,35.48,232800.0,29.4096,29.5511,29.3847,29.5261,232800.0
2010-11-03 14:40:00,35.48,35.57,35.42,35.57,297300.0,29.5261,29.601,29.4762,29.601,297300.0
2010-11-03 14:45:00,35.58,35.59,35.51,35.55,237600.0,29.6094,29.6177,29.5511,29.5844,237600.0
2010-11-03 14:50:00,35.56,35.65,35.56,35.62,176400.0,29.5927,29.6676,29.5927,29.6426,176400.0
2010-11-03 14:55:00,35.62,35.69,35.62,35.66,111800.0,29.6426,29.7009,29.6426,29.6759,111800.0
2010-11-03 15:00:00,35.66,35.71,35.63,35.68,213900.0,29.6759,29.7175,29.651,29.6926,213900.0
2010-11-03 15:05:00,35.69,35.75,35.68,35.73,78700.0,29.7009,29.7508,29.6926,29.7342,78700.0
2010-11-03 15:10:00,35.73,35.76,35.7,35.73,118500.0,29.7342,29.7592,29.7092,29.7342,118500.0
2010-11-03 15:15:00,35.72,35.76,35.72,35.72,96700.0,29.7259,29.7592,29.7259,29.7259,96700.0
2010-11-03 15:20:00,35.72,35.72,35.66,35.7,66500.0,29.7259,29.7259,29.6759,29.7092,66500.0
2010-11-03 15:25:00,35.71,35.71,35.64,35.66,124700.0,29.7175,29.7175,29.6593,29.6759,124700.0
2010-11-03 15:30:00,35.65,35.67,35.6,35.62,53500.0,29.6676,29.6843,29.626,29.6426,53500.0
2010-11-03 15:35:00,35.62,35.67,35.62,35.64,26800.0,29.6426,29.6843,29.6426,29.6593,26800.0
2010-11-03 15:40:00,35.65,35.65,35.6,35.65,44100.0,29.6676,29.6676,29.626,29.6676,44100.0
2010-11-03 15:45:00,35.65,35.71,35.65,35.69,107900.0,29.6676,29.7175,29.6676,29.7009,107900.0
2010-11-03 15:50:00,35.69,35.7,35.66,35.7,151700.0,29.7009,29.7092,29.6759,29.7092,151700.0
2010-11-03 15:55:00,35.69,35.76,35.69,35.76,465200.0,29.7009,29.7592,29.7009,29.7592,465200.0
2010-11-04 09:30:00,36.16,36.27,36.16,36.24,321800.0,30.092,30.1836,30.092,30.1586,321800.0
2010-11-04 09:35:00,36.23,36.27,36.19,36.27,134700.0,30.1503,30.1836,30.117,30.1836,134700.0
2010-11-04 09:40:00,36.29,36.3,36.25,36.27,150400.0,30.2002,30.2085,30.1669,30.1836,150400.0
2010-11-04 09:45:00,36.27,36.27,36.23,36.26,144400.0,30.1836,30.1836,30.1503,30.1752,144400.0
2010-11-04 09:50:00,36.27,36.33,36.27,36.31,821500.0,30.1836,30.2335,30.1836,30.2169,821500.0
2010-11-04 09:55:00,36.3,36.3,36.24,36.24,58900.0,30.2085,30.2085,30.1586,30.1586,58900.0
2010-11-04 10:00:00,36.25,36.25,36.18,36.19,46000.0,30.1669,30.1669,30.1087,30.117,46000.0
2010-11-04 10:05:00,36.19,36.19,36.15,36.15,22800.0,30.117,30.117,30.0837,30.0837,22800.0
2010-11-04 10:10:00,36.15,36.2,36.15,36.18,12200.0,30.0837,30.1253,30.0837,30.1087,12200.0
2010-11-04 10:15:00,36.16,36.2,36.15,36.2,37200.0,30.092,30.1253,30.0837,30.1253,37200.0
2010-11-04 10:20:00,36.21,36.24,36.2,36.22,32100.0,30.1336,30.1586,30.1253,30.142,32100.0
2010-11-04 10:25:00,36.24,36.28,36.22,36.26,466200.0,30.1586,30.1919,30.142,30.1752,466200.0
2010-11-04 10:30:00,36.26,36.27,36.23,36.24,69800.0,30.1752,30.1836,30.1503,30.1586,69800.0
2010-11-04 10:35:00,36.24,36.26,36.23,36.26,112500.0,30.1586,30.1752,30.1503,30.1752,112500.0
2010-11-04 10:40:00,36.26,36.26,36.22,36.22,30400.0,30.1752,30.1752,30.142,30.142,30400.0
2010-11-04 10:45:00,36.22,36.24,36.21,36.22,37500.0,30.142,30.1586,30.1336,30.142,37500.0
2010-11-04 10:50:00,36.21,36.25,36.21,36.25,31400.0,30.1336,30.1669,30.1336,30.1669,31400.0
2010-11-04 10:55:00,36.25,36.31,36.24,36.3,63400.0,30.1669,30.2169,30.1586,30.2085,63400.0
2010-11-04 11:00:00,36.29,36.37,36.29,36.36,65500.0,30.2002,30.2668,30.2002,30.2585,65500.0
2010-11-04 11:05:00,36.36,36.37,36.31,36.31,80900.0,30.2585,30.2668,30.2169,30.2169,80900.0
2010-11-04 11:10:00,36.31,36.33,36.28,36.29,50100.0,30.2169,30.2335,30.1919,30.2002,50100.0
2010-11-04 11:15:00,36.28,36.32,36.27,36.31,32300.0,30.1919,30.2252,30.1836,30.2169,32300.0
2010-11-04 11:20:00,36.31,36.33,36.29,36.31,28900.0,30.2169,30.2335,30.2002,30.2169,28900.0
2010-11-04 11:25:00,36.3,36.31,36.29,36.3,29300.0,30.2085,30.2169,30.2002,30.2085,29300.0
2010-11-04 11:30:00,36.31,36.34,36.31,36.32,33700.0,30.2169,30.2418,30.2169,30.2252,33700.0
2010-11-04 11:35:00,36.33,36.35,36.33,36.34,46500.0,30.2335,30.2501,30.2335,30.2418,46500.0
2010-11-04 11:40:00,36.34,36.36,36.32,36.32,31100.0,30.2418,30.2585,30.2252,30.2252,31100.0
2010-11-04 11:45:00,36.32,36.33,36.3,36.31,8700.0,30.2252,30.2335,30.2085,30.2169,8700.0
2010-11-04 11:50:00,36.31,36.32,36.3,36.32,120800.0,30.2169,30.2252,30.2085,30.2252,120800.0
2010-11-04 11:55:00,36.31,36.31,36.28,36.29,76400.0,30.2169,30.2169,30.1919,30.2002,76400.0
2010-11-04 12:00:00,36.29,36.3,36.27,36.27,31100.0,30.2002,30.2085,30.1836,30.1836,31100.0
2010-11-04 12:05:00,36.28,36.29,36.25,36.28,32400.0,30.1919,30.2002,30.1669,30.1919,32400.0
2010-11-04 12:10:00,36.28,36.31,36.28,36.31,8900.0,30.1919,30.2169,30.1919,30.2169,8900.0
2010-11-04 12:15:00,36.3,36.31,36.29,36.31,25600.0,30.2085,30.2169,30.2002,30.2169,25600.0
2010-11-04 12:20:00,36.31,36.33,36.31,36.32,119600.0,30.2169,30.2335,30.2169,30.2252,119600.0
2010-11-04 12:25:00,36.32,36.33,36.3,36.3,59900.0,30.2252,30.2335,30.2085,30.2085,59900.0
2010-11-04 12:30:00,36.3,36.34,36.29,36.33,49400.0,30.2085,30.2418,30.2002,30.2335,49400.0
2010-11-04 12:35:00,36.32,36.33,36.31,36.32,39300.0,30.2252,30.2335,30.2169,30.2252,39300.0
2010-11-04 12:40:00,36.32,36.33,36.31,36.31,54300.0,30.2252,30.2335,30.2169,30.2169,54300.0
2010-11-04 12:45:00,36.32,36.33,36.27,36.27,149500.0,30.2252,30.2335,30.1836,30.1836,149500.0
2010-11-04 12:50:00,36.26,36.27,36.26,36.26,210300.0,30.1752,30.1836,30.1752,30.1752,210300.0
2010-11-04 12:55:00,36.25,36.27,36.25,36.26,87400.0,30.1669,30.1836,30.1669,30.1752,87400.0
2010-11-04 13:00:00,36.26,36.27,36.25,36.27,70000.0,30.1752,30.1836,30.1669,30.1836,70000.0
2010-11-04 13:05:00,36.27,36.3,36.27,36.29,50900.0,30.1836,30.2085,30.1836,30.2002,50900.0
2010-11-04 13:10:00,36.28,36.28,36.26,36.27,17300.0,30.1919,30.1919,30.1752,30.1836,17300.0
2010-11-04 13:15:00,36.27,36.29,36.25,36.26,39200.0,30.1836,30.2002,30.1669,30.1752,39200.0
2010-11-04 13:20:00,36.26,36.29,36.25,36.27,20200.0,30.1752,30.2002,30.1669,30.1836,20200.0
2010-11-04 13:25:00,36.27,36.29,36.27,36.28,19800.0,30.1836,30.2002,30.1836,30.1919,19800.0
2010-11-04 13:30:00,36.28,36.3,36.25,36.25,46500.0,30.1919,30.2085,30.1669,30.1669,46500.0
2010-11-04 13:35:00,36.25,36.26,36.24,36.26,20800.0,30.1669,30.1752,30.1586,30.1752,20800.0
2010-11-04 13:40:00,36.26,36.28,36.25,36.26,34200.0,30.1752,30.1919,30.1669,30.1752,34200.0
2010-11-04 13:45:00,36.25,36.26,36.23,36.26,26800.0,30.1669,30.1752,30.1503,30.1752,26800.0
2010-11-04 13:50:00,36.26,36.26,36.23,36.23,27300.0,30.1752,30.1752,30.1503,30.1503,27300.0
2010-11-04 13:55:00,36.23,36.24,36.21,36.21,26700.0,30.1503,30.1586,30.1336,30.1336,26700.0
2010-11-04 14:00:00,36.21,36.23,36.2,36.2,45100.0,30.1336,30.1503,30.1253,30.1253,45100.0
2010-11-04 14:05:00,36.21,36.21,36.19,36.21,39400.0,30.1336,30.1336,30.117,30.1336,39400.0
2010-11-04 14:10:00,36.21,36.25,36.2,36.25,60800.0,30.1336,30.1669,30.1253,30.1669,60800.0
2010-11-04 14:15:00,36.24,36.26,36.24,36.26,19200.0,30.1586,30.1752,30.1586,30.1752,19200.0
2010-11-04 14:20:00,36.26,36.29,36.25,36.26,61500.0,30.1752,30.2002,30.1669,30.1752,61500.0
2010-11-04 14:25:00,36.26,36.27,36.25,36.27,14900.0,30.1752,30.1836,30.1669,30.1836,14900.0
2010-11-04 14:30:00,36.27,36.3,36.27,36.3,43500.0,30.1836,30.2085,30.1836,30.2085,43500.0
2010-11-04 14:35:00,36.3,36.34,36.29,36.34,88100.0,30.2085,30.2418,30.2002,30.2418,88100.0
2010-11-04 14:40:00,36.34,36.36,36.31,36.32,219700.0,30.2418,30.2585,30.2169,30.2252,219700.0
2010-11-04 14:45:00,36.32,36.33,36.29,36.3,146000.0,30.2252,30.2335,30.2002,30.2085,146000.0
2010-11-04 14:50:00,36.3,36.3,36.28,36.3,145600.0,30.2085,30.2085,30.1919,30.2085,145600.0
2010-11-04 14:55:00,36.3,36.3,36.28,36.28,32800.0,30.2085,30.2085,30.1919,30.1919,32800.0
2010-11-04 15:00:00,36.28,36.29,36.27,36.28,29500.0,30.1919,30.2002,30.1836,30.1919,29500.0
2010-11-04 15:05:00,36.29,36.31,36.28,36.3,63100.0,30.2002,30.2169,30.1919,30.2085,63100.0
2010-11-04 15:10:00,36.29,36.3,36.27,36.29,38800.0,30.2002,30.2085,30.1836,30.2002,38800.0
2010-11-04 15:15:00,36.3,36.32,36.26,36.27,164000.0,30.2085,30.2252,30.1752,30.1836,164000.0
2010-11-04 15:20:00,36.26,36.29,36.26,36.28,61000.0,30.1752,30.2002,30.1752,30.1919,61000.0
2010-11-04 15:25:00,36.28,36.32,36.27,36.31,209000.0,30.1919,30.2252,30.1836,30.2169,209000.0
2010-11-04 15:30:00,36.31,36.31,36.28,36.3,123200.0,30.2169,30.2169,30.1919,30.2085,123200.0
2010-11-04 15:35:00,36.3,36.31,36.29,36.29,113100.0,30.2085,30.2169,30.2002,30.2002,113100.0
2010-11-04 15:40:00,36.29,36.3,36.25,36.27,88800.0,30.2002,30.2085,30.1669,30.1836,88800.0
2010-11-04 15:45:00,36.27,36.28,36.22,36.25,257700.0,30.1836,30.1919,30.142,30.1669,257700.0
2010-11-04 15:50:00,36.25,36.29,36.25,36.29,172000.0,30.1669,30.2002,30.1669,30.2002,172000.0
2010-11-04 15:55:00,36.29,36.32,36.28,36.31,837500.0,30.2002,30.2252,30.1919,30.2169,837500.0
2010-11-05 09:30:00,36.37,36.39,36.34,36.36,42100.0,30.2668,30.2834,30.2418,30.2585,42100.0
2010-11-05 09:35:00,36.37,36.43,36.37,36.43,105000.0,30.2668,30.3167,30.2668,30.3167,105000.0
2010-11-05 09:40:00,36.43,36.44,36.38,36.4,118800.0,30.3167,30.325,30.2751,30.2918,118800.0
2010-11-05 09:45:00,36.39,36.45,36.38,36.39,75200.0,30.2834,30.3334,30.2751,30.2834,75200.0
2010-11-05 09:50:00,36.39,36.39,36.32,36.39,136900.0,30.2834,30.2834,30.2252,30.2834,136900.0
2010-11-05 09:55:00,36.39,36.43,36.38,36.39,126600.0,30.2834,30.3167,30.2751,30.2834,126600.0
2010-11-05 10:00:00,36.38,36.42,36.37,36.39,58100.0,30.2751,30.3084,30.2668,30.2834,58100.0
2010-11-05 10:05:00,36.38,36.45,36.37,36.45,92300.0,30.2751,30.3334,30.2668,30.3334,92300.0
2010-11-05 10:10:00,36.45,36.47,36.44,36.45,50300.0,30.3334,30.35,30.325,30.3334,50300.0
2010-11-05 10:15:00,36.46,36.47,36.45,36.45,31600.0,30.3417,30.35,30.3334,30.3334,31600.0
2010-11-05 10:20:00,36.45,36.5,36.45,36.49,32700.0,30.3334,30.375,30.3334,30.3667,32700.0
2010-11-05 10:25:00,36.5,36.5,36.47,36.49,51900.0,30.375,30.375,30.35,30.3667,51900.0
2010-11-05 10:30:00,36.49,36.52,36.48,36.52,37400.0,30.3667,30.3916,30.3583,30.3916,37400.0
2010-11-05 10:35:00,36.53,36.58,36.53,36.57,59100.0,30.3999,30.4416,30.3999,30.4332,59100.0
2010-11-05 10:40:00,36.57,36.57,36.54,36.55,32400.0,30.4332,30.4332,30.4083,30.4166,32400.0
2010-11-05 10:45:00,36.55,36.58,36.55,36.58,41900.0,30.4166,30.4416,30.4166,30.4416,41900.0
2010-11-05 10:50:00,36.57,36.59,36.57,36.58,12500.0,30.4332,30.4499,30.4332,30.4416,12500.0
2010-11-05 10:55:00,36.58,36.6,36.55,36.55,22900.0,30.4416,30.4582,30.4166,30.4166,22900.0
2010-11-05 11:00:00,36.55,36.56,36.51,36.51,49100.0,30.4166,30.4249,30.3833,30.3833,49100.0
2010-11-05 11:05:00,36.51,36.54,36.5,36.54,206800.0,30.3833,30.4083,30.375,30.4083,206800.0
2010-11-05 11:10:00,36.54,36.54,36.51,36.52,94200.0,30.4083,30.4083,30.3833,30.3916,94200.0
2010-11-05 11:15:00,36.53,36.54,36.52,36.53,74400.0,30.3999,30.4083,30.3916,30.3999,74400.0
2010-11-05 11:20:00,36.52,36.53,36.52,36.53,10700.0,30.3916,30.3999,30.3916,30.3999,10700.0
2010-11-05 11:25:00,36.53,36.55,36.53,36.54,54000.0,30.3999,30.4166,30.3999,30.4083,54000.0
2010-11-05 11:30:00,36.54,36.56,36.53,36.54,28700.0,30.4083,30.4249,30.3999,30.4083,28700.0
2010-11-05 11:35:00,36.54,36.54,36.5,36.52,22400.0,30.4083,30.4083,30.375,30.3916,22400.0
2010-11-05 11:40:00,36.52,36.52,36.47,36.47,15300.0,30.3916,30.3916,30.35,30.35,15300.0
2010-11-05 11:45:00,36.47,36.48,36.46,36.47,50900.0,30.35,30.3583,30.3417,30.35,50900.0
2010-11-05 11:50:00,36.47,36.48,36.46,36.47,25100.0,30.35,30.3583,30.3417,30.35,25100.0
2010-11-05 11:55:00,36.48,36.48,36.41,36.42,87500.0,30.3583,30.3583,30.3001,30.3084,87500.0
2010-11-05 12:00:00,36.41,36.45,36.4,36.45,33400.0,30.3001,30.3334,30.2918,30.3334,33400.0
2010-11-05 12:05:00,36.45,36.46,36.42,36.44,17700.0,30.3334,30.3417,30.3084,30.325,17700.0
2010-11-05 12:10:00,36.43,36.44,36.41,36.42,161800.0,30.3167,30.325,30.3001,30.3084,161800.0
2010-11-05 12:15:00,36.42,36.43,36.41,36.41,57000.0,30.3084,30.3167,30.3001,30.3001,57000.0
2010-11-05 12:20:00,36.41,36.42,36.38,36.39,81300.0,30.3001,30.3084,30.2751,30.2834,81300.0
2010-11-05 12:25:00,36.39,36.42,36.39,36.39,56800.0,30.2834,30.3084,30.2834,30.2834,56800.0
2010-11-05 12:30:00,36.39,36.44,36.38,36.44,121000.0,30.2834,30.325,30.2751,30.325,121000.0
2010-11-05 12:35:00,36.44,36.47,36.44,36.47,78000.0,30.325,30.35,30.325,30.35,78000.0
2010-11-05 12:40:00,36.46,36.47,36.44,36.45,11200.0,30.3417,30.35,30.325,30.3334,11200.0
2010-11-05 12:45:00,36.43,36.46,36.43,36.45,6000.0,30.3167,30.3417,30.3167,30.3334,6000.0
2010-11-05 12:50:00,36.45,36.46,36.41,36.44,65400.0,30.3334,30.3417,30.3001,30.325,65400.0
2010-11-05 12:55:00,36.44,36.46,36.44,36.45,3700.0,30.325,30.3417,30.325,30.3334,3700.0
2010-11-05 13:00:00,36.46,36.49,36.46,36.48,42900.0,30.3417,30.3667,30.3417,30.3583,42900.0
2010-11-05 13:05:00,36.47,36.51,36.47,36.51,78000.0,30.35,30.3833,30.35,30.3833,78000.0
2010-11-05 13:10:00,36.5,36.5,36.48,36.49,5700.0,30.375,30.375,30.3583,30.3667,5700.0
2010-11-05 13:15:00,36.5,36.5,36.49,36.5,12200.0,30.375,30.375,30.3667,30.375,12200.0
2010-11-05 13:20:00,36.5,36.5,36.48,36.49,7600.0,30.375,30.375,30.3583,30.3667,7600.0
2010-11-05 13:25:00,36.48,36.5,36.48,36.49,1600.0,30.3583,30.375,30.3583,30.3667,1600.0
2010-11-05 13:30:00,36.49,36.5,36.47,36.47,6900.0,30.3667,30.375,30.35,30.35,6900.0
2010-11-05 13:35:00,36.47,36.47,36.45,36.47,22300.0,30.35,30.35,30.3334,30.35,22300.0
2010-11-05 13:40:00,36.46,36.47,36.45,36.45,8200.0,30.3417,30.35,30.3334,30.3334,8200.0
2010-11-05 13:45:00,36.45,36.47,36.45,36.47,8100.0,30.3334,30.35,30.3334,30.35,8100.0
2010-11-05 13:50:00,36.47,36.49,36.46,36.48,86400.0,30.35,30.3667,30.3417,30.3583,86400.0
2010-11-05 13:55:00,36.47,36.49,36.47,36.49,20400.0,30.35,30.3667,30.35,30.3667,20400.0
2010-11-05 14:00:00,36.49,36.5,36.44,36.44,29200.0,30.3667,30.375,30.325,30.325,29200.0
2010-11-05 14:05:00,36.44,36.47,36.44,36.45,15800.0,30.325,30.35,30.325,30.3334,15800.0
2010-11-05 14:10:00,36.45,36.45,36.42,36.42,30400.0,30.3334,30.3334,30.3084,30.3084,30400.0
2010-11-05 14:15:00,36.42,36.43,36.39,36.39,124000.0,30.3084,30.3167,30.2834,30.2834,124000.0
2010-11-05 14:20:00,36.39,36.42,36.38,36.42,29900.0,30.2834,30.3084,30.2751,30.3084,29900.0
2010-11-05 14:25:00,36.42,36.42,36.37,36.4,54500.0,30.3084,30.3084,30.2668,30.2918,54500.0
2010-11-05 14:30:00,36.4,36.44,36.4,36.41,53300.0,30.2918,30.325,30.2918,30.3001,53300.0
2010-11-05 14:35:00,36.4,36.44,36.4,36.42,92100.0,30.2918,30.325,30.2918,30.3084,92100.0
2010-11-05 14:40:00,36.42,36.42,36.39,36.4,37800.0,30.3084,30.3084,30.2834,30.2918,37800.0
2010-11-05 14:45:00,36.4,36.42,36.39,36.42,101700.0,30.2918,30.3084,30.2834,30.3084,101700.0
2010-11-05 14:50:00,36.42,36.44,36.41,36.41,11500.0,30.3084,30.325,30.3001,30.3001,11500.0
2010-11-05 14:55:00,36.41,36.42,36.4,36.4,25100.0,30.3001,30.3084,30.2918,30.2918,25100.0
2010-11-05 15:00:00,36.41,36.44,36.41,36.44,38500.0,30.3001,30.325,30.3001,30.325,38500.0
2010-11-05 15:05:00,36.44,36.45,36.43,36.43,30600.0,30.325,30.3334,30.3167,30.3167,30600.0
2010-11-05 15:10:00,36.43,36.44,36.4,36.4,61900.0,30.3167,30.325,30.2918,30.2918,61900.0
2010-11-05 15:15:00,36.4,36.41,36.38,36.41,51800.0,30.2918,30.3001,30.2751,30.3001,51800.0
2010-11-05 15:20:00,36.4,36.42,36.39,36.4,69300.0,30.2918,30.3084,30.2834,30.2918,69300.0
2010-11-05 15:25:00,36.41,36.44,36.4,36.44,114900.0,30.3001,30.325,30.2918,30.325,114900.0
2010-11-05 15:30:00,36.44,36.45,36.42,36.45,71500.0,30.325,30.3334,30.3084,30.3334,71500.0
2010-11-05 15:35:00,36.44,36.44,36.4,36.4,261000.0,30.325,30.325,30.2918,30.2918,261000.0
2010-11-05 15:40:00,36.4,36.41,36.38,36.38,183300.0,30.2918,30.3001,30.2751,30.2751,183300.0
2010-11-05 15:45:00,36.39,36.48,36.38,36.46,227100.0,30.2834,30.3583,30.2751,30.3417,227100.0
2010-11-05 15:50:00,36.46,36.5,36.45,36.49,225900.0,30.3417,30.375,30.3334,30.3667,225900.0
2010-11-05 15:55:00,36.49,36.51,36.48,36.5,531200.0,30.3667,30.3833,30.3583,30.375,531200.0
2010-11-08 09:30:00,36.21,36.39,36.21,36.34,59800.0,30.1336,30.2834,30.1336,30.2418,59800.0
2010-11-08 09:35:00,36.35,36.39,36.32,36.32,38000.0,30.2501,30.2834,30.2252,30.2252,38000.0
2010-11-08 09:40:00,36.33,36.35,36.28,36.28,67000.0,30.2335,30.2501,30.1919,30.1919,67000.0
2010-11-08 09:45:00,36.28,36.28,36.2,36.2,79200.0,30.1919,30.1919,30.1253,30.1253,79200.0
2010-11-08 09:50:00,36.2,36.22,36.16,36.2,34500.0,30.1253,30.142,30.092,30.1253,34500.0
2010-11-08 09:55:00,36.2,36.2,36.16,36.18,62300.0,30.1253,30.1253,30.092,30.1087,62300.0
2010-11-08 10:00:00,36.18,36.22,36.15,36.21,94300.0,30.1087,30.142,30.0837,30.1336,94300.0
2010-11-08 10:05:00,36.21,36.24,36.2,36.21,28200.0,30.1336,30.1586,30.1253,30.1336,28200.0
2010-11-08 10:10:00,36.22,36.24,36.2,36.24,21300.0,30.142,30.1586,30.1253,30.1586,21300.0
2010-11-08 10:15:00,36.24,36.28,36.24,36.25,62200.0,30.1586,30.1919,30.1586,30.1669,62200.0
2010-11-08 10:20:00,36.25,36.28,36.24,36.28,45400.0,30.1669,30.1919,30.1586,30.1919,45400.0
2010-11-08 10:25:00,36.28,36.32,36.28,36.3,47900.0,30.1919,30.2252,30.1919,30.2085,47900.0
2010-11-08 10:30:00,36.28,36.29,36.27,36.28,6800.0,30.1919,30.2002,30.1836,30.1919,6800.0
2010-11-08 10:35:00,36.27,36.32,36.26,36.3,20300.0,30.1836,30.2252,30.1752,30.2085,20300.0
2010-11-08 10:40:00,36.3,36.34,36.29,36.34,17800.0,30.2085,30.2418,30.2002,30.2418,17800.0
2010-11-08 10:45:00,36.34,36.37,36.34,36.36,22700.0,30.2418,30.2668,30.2418,30.2585,22700.0
2010-11-08 10:50:00,36.37,36.37,36.34,36.34,28800.0,30.2668,30.2668,30.2418,30.2418,28800.0
2010-11-08 10:55:00,36.34,36.34,36.28,36.28,40400.0,30.2418,30.2418,30.1919,30.1919,40400.0
2010-11-08 11:00:00,36.28,36.29,36.23,36.26,101600.0,30.1919,30.2002,30.1503,30.1752,101600.0
2010-11-08 11:05:00,36.26,36.3,36.26,36.3,65200.0,30.1752,30.2085,30.1752,30.2085,65200.0
2010-11-08 11:10:00,36.29,36.32,36.28,36.31,58500.0,30.2002,30.2252,30.1919,30.2169,58500.0
2010-11-08 11:15:00,36.32,36.32,36.29,36.3,163200.0,30.2252,30.2252,30.2002,30.2085,163200.0
2010-11-08 11:20:00,36.3,36.32,36.27,36.32,9100.0,30.2085,30.2252,30.1836,30.2252,9100.0
2010-11-08 11:25:00,36.33,36.34,36.31,36.32,10200.0,30.2335,30.2418,30.2169,30.2252,10200.0
2010-11-08 11:30:00,36.33,36.35,36.33,36.35,4100.0,30.2335,30.2501,30.2335,30.2501,4100.0
2010-11-08 11:35:00,36.35,36.35,36.33,36.33,18900.0,30.2501,30.2501,30.2335,30.2335,18900.0
2010-11-08 11:40:00,36.33,36.33,36.31,36.33,20300.0,30.2335,30.2335,30.2169,30.2335,20300.0
2010-11-08 11:45:00,36.33,36.35,36.33,36.35,2500.0,30.2335,30.2501,30.2335,30.2501,2500.0
2010-11-08 11:50:00,36.35,36.36,36.34,36.36,7500.0,30.2501,30.2585,30.2418,30.2585,7500.0
2010-11-08 11:55:00,36.37,36.4,36.36,36.38,23500.0,30.2668,30.2918,30.2585,30.2751,23500.0
2010-11-08 12:00:00,36.39,36.4,36.38,36.39,16300.0,30.2834,30.2918,30.2751,30.2834,16300.0
2010-11-08 12:05:00,36.39,36.39,36.36,36.36,20300.0,30.2834,30.2834,30.2585,30.2585,20300.0
2010-11-08 12:10:00,36.37,36.38,36.36,36.36,21100.0,30.2668,30.2751,30.2585,30.2585,21100.0
2010-11-08 12:15:00,36.37,36.38,36.36,36.38,4900.0,30.2668,30.2751,30.2585,30.2751,4900.0
2010-11-08 12:20:00,36.38,36.42,36.37,36.41,17900.0,30.2751,30.3084,30.2668,30.3001,17900.0
2010-11-08 12:25:00,36.41,36.42,36.4,36.41,22800.0,30.3001,30.3084,30.2918,30.3001,22800.0
2010-11-08 12:30:00,36.41,36.41,36.37,36.37,37200.0,30.3001,30.3001,30.2668,30.2668,37200.0
2010-11-08 12:35:00,36.37,36.38,36.36,36.38,1600.0,30.2668,30.2751,30.2585,30.2751,1600.0
2010-11-08 12:40:00,36.38,36.39,36.37,36.37,35100.0,30.2751,30.2834,30.2668,30.2668,35100.0
2010-11-08 12:45:00,36.37,36.38,36.37,36.37,4000.0,30.2668,30.2751,30.2668,30.2668,4000.0
2010-11-08 12:50:00,36.37,36.39,36.37,36.37,12800.0,30.2668,30.2834,30.2668,30.2668,12800.0
2010-11-08 12:55:00,36.38,36.4,36.38,36.38,54000.0,30.2751,30.2918,30.2751,30.2751,54000.0
2010-11-08 13:00:00,36.38,36.39,36.38,36.38,10100.0,30.2751,30.2834,30.2751,30.2751,10100.0
2010-11-08 13:05:00,36.39,36.39,36.38,36.39,5100.0,30.2834,30.2834,30.2751,30.2834,5100.0
2010-11-08 13:10:00,36.39,36.42,36.38,36.42,43000.0,30.2834,30.3084,30.2751,30.3084,43000.0
2010-11-08 13:15:00,36.41,36.41,36.4,36.4,26000.0,30.3001,30.3001,30.2918,30.2918,26000.0
2010-11-08 13:20:00,36.4,36.44,36.4,36.44,10900.0,30.2918,30.325,30.2918,30.325,10900.0
2010-11-08 13:25:00,36.44,36.45,36.41,36.42,42800.0,30.325,30.3334,30.3001,30.3084,42800.0
2010-11-08 13:30:00,36.41,36.43,36.41,36.41,38000.0,30.3001,30.3167,30.3001,30.3001,38000.0
2010-11-08 13:35:00,36.41,36.42,36.4,36.4,22600.0,30.3001,30.3084,30.2918,30.2918,22600.0
2010-11-08 13:40:00,36.39,36.39,36.37,36.38,35200.0,30.2834,30.2834,30.2668,30.2751,35200.0
2010-11-08 13:45:00,36.37,36.41,36.37,36.41,1800.0,30.2668,30.3001,30.2668,30.3001,1800.0
2010-11-08 13:50:00,36.41,36.41,36.4,36.41,5500.0,30.3001,30.3001,30.2918,30.3001,5500.0
2010-11-08 13:55:00,36.4,36.42,36.4,36.4,7800.0,30.2918,30.3084,30.2918,30.2918,7800.0
2010-11-08 14:00:00,36.41,36.42,36.41,36.42,2400.0,30.3001,30.3084,30.3001,30.3084,2400.0
2010-11-08 14:05:00,36.43,36.45,36.43,36.44,11200.0,30.3167,30.3334,30.3167,30.325,11200.0
2010-11-08 14:10:00,36.44,36.45,36.4,36.4,27900.0,30.325,30.3334,30.2918,30.2918,27900.0
2010-11-08 14:15:00,36.4,36.45,36.4,36.44,84100.0,30.2918,30.3334,30.2918,30.325,84100.0
2010-11-08 14:20:00,36.44,36.45,36.43,36.44,44000.0,30.325,30.3334,30.3167,30.325,44000.0
2010-11-08 14:25:00,36.44,36.47,36.42,36.42,244200.0,30.325,30.35,30.3084,30.3084,244200.0
2010-11-08 14:30:00,36.42,36.42,36.38,36.38,110600.0,30.3084,30.3084,30.2751,30.2751,110600.0
2010-11-08 14:35:00,36.37,36.39,36.37,36.39,18600.0,30.2668,30.2834,30.2668,30.2834,18600.0
2010-11-08 14:40:00,36.38,36.4,36.38,36.39,6100.0,30.2751,30.2918,30.2751,30.2834,6100.0
2010-11-08 14:45:00,36.4,36.41,36.38,36.38,33000.0,30.2918,30.3001,30.2751,30.2751,33000.0
2010-11-08 14:50:00,36.38,36.4,36.37,36.4,7000.0,30.2751,30.2918,30.2668,30.2918,7000.0
2010-11-08 14:55:00,36.4,36.4,36.37,36.37,25900.0,30.2918,30.2918,30.2668,30.2668,25900.0
2010-11-08 15:00:00,36.37,36.41,36.37,36.4,62600.0,30.2668,30.3001,30.2668,30.2918,62600.0
2010-11-08 15:05:00,36.4,36.41,36.38,36.38,19700.0,30.2918,30.3001,30.2751,30.2751,19700.0
2010-11-08 15:10:00,36.38,36.4,36.37,36.38,17000.0,30.2751,30.2918,30.2668,30.2751,17000.0
2010-11-08 15:15:00,36.38,36.41,36.37,36.41,37800.0,30.2751,30.3001,30.2668,30.3001,37800.0
2010-11-08 15:20:00,36.41,36.45,36.4,36.45,27400.0,30.3001,30.3334,30.2918,30.3334,27400.0
2010-11-08 15:25:00,36.44,36.45,36.42,36.43,67500.0,30.325,30.3334,30.3084,30.3167,67500.0
2010-11-08 15:30:00,36.43,36.47,36.43,36.45,46600.0,30.3167,30.35,30.3167,30.3334,46600.0
2010-11-08 15:35:00,36.45,36.46,36.43,36.44,68500.0,30.3334,30.3417,30.3167,30.325,68500.0
2010-11-08 15:40:00,36.43,36.48,36.42,36.48,54100.0,30.3167,30.3583,30.3084,30.3583,54100.0
2010-11-08 15:45:00,36.48,36.49,36.42,36.45,113300.0,30.3583,30.3667,30.3084,30.3334,113300.0
2010-11-08 15:50:00,36.45,36.45,36.4,36.41,43300.0,30.3334,30.3334,30.2918,30.3001,43300.0
2010-11-08 15:55:00,36.42,36.45,36.41,36.45,193700.0,30.3084,30.3334,30.3001,30.3334,193700.0
2010-11-09 09:30:00,36.55,36.57,36.47,36.47,43800.0,30.4166,30.4332,30.35,30.35,43800.0
2010-11-09 09:35:00,36.47,36.5,36.43,36.43,31200.0,30.35,30.375,30.3167,30.3167,31200.0
2010-11-09 09:40:00,36.43,36.46,36.39,36.44,36600.0,30.3167,30.3417,30.2834,30.325,36600.0
2010-11-09 09:45:00,36.44,36.44,36.38,36.4,38800.0,30.325,30.325,30.2751,30.2918,38800.0
2010-11-09 09:50:00,36.4,36.44,36.38,36.43,44800.0,30.2918,30.325,30.2751,30.3167,44800.0
2010-11-09 09:55:00,36.42,36.45,36.41,36.45,83300.0,30.3084,30.3334,30.3001,30.3334,83300.0
2010-11-09 10:00:00,36.46,36.5,36.43,36.49,52300.0,30.3417,30.375,30.3167,30.3667,52300.0
2010-11-09 10:05:00,36.48,36.51,36.45,36.46,51300.0,30.3583,30.3833,30.3334,30.3417,51300.0
2010-11-09 10:10:00,36.46,36.48,36.45,36.47,20500.0,30.3417,30.3583,30.3334,30.35,20500.0
2010-11-09 10:15:00,36.48,36.51,36.47,36.47,27000.0,30.3583,30.3833,30.35,30.35,27000.0
2010-11-09 10:20:00,36.49,36.51,36.47,36.49,19400.0,30.3667,30.3833,30.35,30.3667,19400.0
2010-11-09 10:25:00,36.48,36.49,36.47,36.47,48400.0,30.3583,30.3667,30.35,30.35,48400.0
2010-11-09 10:30:00,36.46,36.48,36.44,36.44,30900.0,30.3417,30.3583,30.325,30.325,30900.0
2010-11-09 10:35:00,36.45,36.45,36.4,36.41,76000.0,30.3334,30.3334,30.2918,30.3001,76000.0
2010-11-09 10:40:00,36.42,36.43,36.4,36.42,16300.0,30.3084,30.3167,30.2918,30.3084,16300.0
2010-11-09 10:45:00,36.41,36.41,36.36,36.38,79300.0,30.3001,30.3001,30.2585,30.2751,79300.0
2010-11-09 10:50:00,36.38,36.39,36.37,36.38,5900.0,30.2751,30.2834,30.2668,30.2751,5900.0
2010-11-09 10:55:00,36.38,36.39,36.37,36.38,84400.0,30.2751,30.2834,30.2668,30.2751,84400.0
2010-11-09 11:00:00,36.38,36.4,36.36,36.38,32000.0,30.2751,30.2918,30.2585,30.2751,32000.0
2010-11-09 11:05:00,36.38,36.39,36.33,36.34,36900.0,30.2751,30.2834,30.2335,30.2418,36900.0
2010-11-09 11:10:00,36.33,36.34,36.32,36.34,64300.0,30.2335,30.2418,30.2252,30.2418,64300.0
2010-11-09 11:15:00,36.34,36.36,36.33,36.36,53700.0,30.2418,30.2585,30.2335,30.2585,53700.0
2010-11-09 11:20:00,36.35,36.35,36.32,36.32,63300.0,30.2501,30.2501,30.2252,30.2252,63300.0
2010-11-09 11:25:00,36.33,36.37,36.33,36.34,85500.0,30.2335,30.2668,30.2335,30.2418,85500.0
2010-11-09 11:30:00,36.35,36.35,36.32,36.33,9900.0,30.2501,30.2501,30.2252,30.2335,9900.0
2010-11-09 11:35:00,36.32,36.35,36.32,36.34,56700.0,30.2252,30.2501,30.2252,30.2418,56700.0
2010-11-09 11:40:00,36.34,36.35,36.34,36.35,32500.0,30.2418,30.2501,30.2418,30.2501,32500.0
2010-11-09 11:45:00,36.35,36.36,36.34,36.34,27400.0,30.2501,30.2585,30.2418,30.2418,27400.0
2010-11-09 11:50:00,36.35,36.35,36.34,36.34,5200.0,30.2501,30.2501,30.2418,30.2418,5200.0
2010-11-09 11:55:00,36.33,36.33,36.23,36.23,114000.0,30.2335,30.2335,30.1503,30.1503,114000.0
2010-11-09 12:00:00,36.23,36.26,36.23,36.25,43000.0,30.1503,30.1752,30.1503,30.1669,43000.0
2010-11-09 12:05:00,36.26,36.27,36.26,36.26,9200.0,30.1752,30.1836,30.1752,30.1752,9200.0
2010-11-09 12:10:00,36.26,36.26,36.25,36.25,48800.0,30.1752,30.1752,30.1669,30.1669,48800.0
2010-11-09 12:15:00,36.24,36.26,36.24,36.26,28700.0,30.1586,30.1752,30.1586,30.1752,28700.0
2010-11-09 12:20:00,36.25,36.25,36.21,36.21,20500.0,30.1669,30.1669,30.1336,30.1336,20500.0
2010-11-09 12:25:00,36.21,36.23,36.2,36.22,17300.0,30.1336,30.1503,30.1253,30.142,17300.0
2010-11-09 12:30:00,36.23,36.25,36.2,36.2,61000.0,30.1503,30.1669,30.1253,30.1253,61000.0
2010-11-09 12:35:00,36.2,36.21,36.2,36.2,12600.0,30.1253,30.1336,30.1253,30.1253,12600.0
2010-11-09 12:40:00,36.21,36.22,36.19,36.19,10200.0,30.1336,30.142,30.117,30.117,10200.0
2010-11-09 12:45:00,36.2,36.21,36.19,36.19,17000.0,30.1253,30.1336,30.117,30.117,17000.0
2010-11-09 12:50:00,36.18,36.21,36.18,36.21,5600.0,30.1087,30.1336,30.1087,30.1336,5600.0
2010-11-09 12:55:00,36.2,36.21,36.19,36.2,7200.0,30.1253,30.1336,30.117,30.1253,7200.0
2010-11-09 13:00:00,36.2,36.25,36.2,36.24,7200.0,30.1253,30.1669,30.1253,30.1586,7200.0
2010-11-09 13:05:00,36.24,36.27,36.24,36.26,12900.0,30.1586,30.1836,30.1586,30.1752,12900.0
2010-11-09 13:10:00,36.26,36.26,36.25,36.26,16000.0,30.1752,30.1752,30.1669,30.1752,16000.0
2010-11-09 13:15:00,36.26,36.29,36.25,36.26,39600.0,30.1752,30.2002,30.1669,30.1752,39600.0
2010-11-09 13:20:00,36.24,36.25,36.21,36.21,51600.0,30.1586,30.1669,30.1336,30.1336,51600.0
2010-11-09 13:25:00,36.22,36.22,36.18,36.19,75300.0,30.142,30.142,30.1087,30.117,75300.0
2010-11-09 13:30:00,36.19,36.22,36.17,36.21,73400.0,30.117,30.142,30.1004,30.1336,73400.0
2010-11-09 13:35:00,36.21,36.22,36.14,36.15,49200.0,30.1336,30.142,30.0754,30.0837,49200.0
2010-11-09 13:40:00,36.15,36.15,36.12,36.13,31600.0,30.0837,30.0837,30.0587,30.0671,31600.0
2010-11-09 13:45:00,36.12,36.14,36.1,36.13,73300.0,30.0587,30.0754,30.0421,30.0671,73300.0
2010-11-09 13:50:00,36.13,36.17,36.11,36.15,62700.0,30.0671,30.1004,30.0504,30.0837,62700.0
2010-11-09 13:55:00,36.15,36.17,36.14,36.15,13900.0,30.0837,30.1004,30.0754,30.0837,13900.0
2010-11-09 14:00:00,36.16,36.16,36.14,36.15,11600.0,30.092,30.092,30.0754,30.0837,11600.0
2010-11-09 14:05:00,36.15,36.17,36.14,36.16,10300.0,30.0837,30.1004,30.0754,30.092,10300.0
2010-11-09 14:10:00,36.16,36.19,36.15,36.19,49000.0,30.092,30.117,30.0837,30.117,49000.0
2010-11-09 14:15:00,36.19,36.23,36.18,36.19,120100.0,30.117,30.1503,30.1087,30.117,120100.0
2010-11-09 14:20:00,36.19,36.19,36.17,36.19,10800.0,30.117,30.117,30.1004,30.117,10800.0
2010-11-09 14:25:00,36.18,36.2,36.18,36.18,19800.0,30.1087,30.1253,30.1087,30.1087,19800.0
2010-11-09 14:30:00,36.19,36.22,36.18,36.21,177500.0,30.117,30.142,30.1087,30.1336,177500.0
2010-11-09 14:35:00,36.22,36.23,36.21,36.22,34800.0,30.142,30.1503,30.1336,30.142,34800.0
2010-11-09 14:40:00,36.22,36.24,36.21,36.24,38700.0,30.142,30.1586,30.1336,30.1586,38700.0
2010-11-09 14:45:00,36.24,36.25,36.23,36.23,36600.0,30.1586,30.1669,30.1503,30.1503,36600.0
2010-11-09 14:50:00,36.24,36.24,36.21,36.21,23300.0,30.1586,30.1586,30.1336,30.1336,23300.0
2010-11-09 14:55:00,36.2,36.21,36.19,36.2,45700.0,30.1253,30.1336,30.117,30.1253,45700.0
2010-11-09 15:00:00,36.2,36.2,36.15,36.17,61300.0,30.1253,30.1253,30.0837,30.1004,61300.0
2010-11-09 15:05:00,36.18,36.19,36.14,36.15,45200.0,30.1087,30.117,30.0754,30.0837,45200.0
2010-11-09 15:10:00,36.15,36.15,36.11,36.13,249700.0,30.0837,30.0837,30.0504,30.0671,249700.0
2010-11-09 15:15:00,36.12,36.17,36.11,36.15,75800.0,30.0587,30.1004,30.0504,30.0837,75800.0
2010-11-09 15:20:00,36.15,36.15,36.1,36.12,145700.0,30.0837,30.0837,30.0421,30.0587,145700.0
2010-11-09 15:25:00,36.12,36.15,36.1,36.13,196600.0,30.0587,30.0837,30.0421,30.0671,196600.0
2010-11-09 15:30:00,36.12,36.16,36.1,36.16,160200.0,30.0587,30.092,30.0421,30.092,160200.0
2010-11-09 15:35:00,36.15,36.16,36.05,36.07,101600.0,30.0837,30.092,30.0005,30.0171,101600.0
2010-11-09 15:40:00,36.06,36.08,36.01,36.03,210400.0,30.0088,30.0255,29.9672,29.9838,210400.0
2010-11-09 15:45:00,36.03,36.04,35.96,35.98,190200.0,29.9838,29.9922,29.9256,29.9422,190200.0
2010-11-09 15:50:00,35.98,36.02,35.98,36.01,103300.0,29.9422,29.9755,29.9422,29.9672,103300.0
2010-11-09 15:55:00,36.01,36.14,36.01,36.13,371900.0,29.9672,30.0754,29.9672,30.0671,371900.0
2010-11-10 09:30:00,36.18,36.24,36.1,36.17,66600.0,30.1087,30.1586,30.0421,30.1004,66600.0
2010-11-10 09:35:00,36.16,36.17,36.09,36.13,106600.0,30.092,30.1004,30.0338,30.0671,106600.0
2010-11-10 09:40:00,36.12,36.12,36.05,36.12,36100.0,30.0587,30.0587,30.0005,30.0587,36100.0
2010-11-10 09:45:00,36.12,36.15,36.01,36.02,198000.0,30.0587,30.0837,29.9672,29.9755,198000.0
2010-11-10 09:50:00,36.01,36.06,35.96,36.06,69600.0,29.9672,30.0088,29.9256,30.0088,69600.0
2010-11-10 09:55:00,36.07,36.07,35.98,36.02,62800.0,30.0171,30.0171,29.9422,29.9755,62800.0
2010-11-10 10:00:00,36.02,36.07,36.01,36.04,70700.0,29.9755,30.0171,29.9672,29.9922,70700.0
2010-11-10 10:05:00,36.03,36.03,35.96,36.02,81900.0,29.9838,29.9838,29.9256,29.9755,81900.0
2010-11-10 10:10:00,36.01,36.07,35.97,36.06,156800.0,29.9672,30.0171,29.9339,30.0088,156800.0
2010-11-10 10:15:00,36.07,36.08,36.05,36.08,54500.0,30.0171,30.0255,30.0005,30.0255,54500.0
2010-11-10 10:20:00,36.08,36.12,36.05,36.11,46900.0,30.0255,30.0587,30.0005,30.0504,46900.0
2010-11-10 10:25:00,36.11,36.11,36.02,36.02,255300.0,30.0504,30.0504,29.9755,29.9755,255300.0
2010-11-10 10:30:00,36.02,36.08,36.01,36.05,73600.0,29.9755,30.0255,29.9672,30.0005,73600.0
2010-11-10 10:35:00,36.06,36.13,36.05,36.13,75900.0,30.0088,30.0671,30.0005,30.0671,75900.0
2010-11-10 10:40:00,36.13,36.16,36.13,36.14,23100.0,30.0671,30.092,30.0671,30.0754,23100.0
2010-11-10 10:45:00,36.13,36.14,36.08,36.09,76100.0,30.0671,30.0754,30.0255,30.0338,76100.0
2010-11-10 10:50:00,36.09,36.15,36.07,36.14,38300.0,30.0338,30.0837,30.0171,30.0754,38300.0
2010-11-10 10:55:00,36.14,36.17,36.12,36.16,40800.0,30.0754,30.1004,30.0587,30.092,40800.0
2010-11-10 11:00:00,36.16,36.2,36.14,36.16,173100.0,30.092,30.1253,30.0754,30.092,173100.0
2010-11-10 11:05:00,36.16,36.16,36.11,36.11,33800.0,30.092,30.092,30.0504,30.0504,33800.0
2010-11-10 11:10:00,36.1,36.14,36.09,36.12,35300.0,30.0421,30.0754,30.0338,30.0587,35300.0
2010-11-10 11:15:00,36.11,36.11,36.08,36.11,61700.0,30.0504,30.0504,30.0255,30.0504,61700.0
2010-11-10 11:20:00,36.11,36.15,36.1,36.13,132400.0,30.0504,30.0837,30.0421,30.0671,132400.0
2010-11-10 11:25:00,36.13,36.19,36.12,36.19,14200.0,30.0671,30.117,30.0587,30.117,14200.0
2010-11-10 11:30:00,36.19,36.24,36.19,36.23,65100.0,30.117,30.1586,30.117,30.1503,65100.0
2010-11-10 11:35:00,36.23,36.26,36.22,36.25,74700.0,30.1503,30.1752,30.142,30.1669,74700.0
2010-11-10 11:40:00,36.25,36.25,36.21,36.21,42600.0,30.1669,30.1669,30.1336,30.1336,42600.0
2010-11-10 11:45:00,36.22,36.24,36.22,36.23,38900.0,30.142,30.1586,30.142,30.1503,38900.0
2010-11-10 11:50:00,36.24,36.29,36.24,36.27,76100.0,30.1586,30.2002,30.1586,30.1836,76100.0
2010-11-10 11:55:00,36.28,36.3,36.26,36.26,41800.0,30.1919,30.2085,30.1752,30.1752,41800.0
2010-11-10 12:00:00,36.26,36.29,36.26,36.27,31400.0,30.1752,30.2002,30.1752,30.1836,31400.0
2010-11-10 12:05:00,36.28,36.28,36.25,36.25,17800.0,30.1919,30.1919,30.1669,30.1669,17800.0
2010-11-10 12:10:00,36.25,36.27,36.24,36.27,7400.0,30.1669,30.1836,30.1586,30.1836,7400.0
2010-11-10 12:15:00,36.27,36.27,36.23,36.24,14800.0,30.1836,30.1836,30.1503,30.1586,14800.0
2010-11-10 12:20:00,36.24,36.24,36.21,36.22,22500.0,30.1586,30.1586,30.1336,30.142,22500.0
2010-11-10 12:25:00,36.23,36.25,36.22,36.23,21300.0,30.1503,30.1669,30.142,30.1503,21300.0
2010-11-10 12:30:00,36.24,36.28,36.24,36.27,16000.0,30.1586,30.1919,30.1586,30.1836,16000.0
2010-11-10 12:35:00,36.27,36.27,36.24,36.25,4600.0,30.1836,30.1836,30.1586,30.1669,4600.0
2010-11-10 12:40:00,36.25,36.26,36.21,36.23,44300.0,30.1669,30.1752,30.1336,30.1503,44300.0
2010-11-10 12:45:00,36.22,36.25,36.22,36.24,6600.0,30.142,30.1669,30.142,30.1586,6600.0
2010-11-10 12:50:00,36.24,36.26,36.23,36.26,9200.0,30.1586,30.1752,30.1503,30.1752,9200.0
2010-11-10 12:55:00,36.26,36.27,36.25,36.25,4500.0,30.1752,30.1836,30.1669,30.1669,4500.0
2010-11-10 13:00:00,36.24,36.24,36.17,36.2,93000.0,30.1586,30.1586,30.1004,30.1253,93000.0
2010-11-10 13:05:00,36.21,36.26,36.19,36.25,99500.0,30.1336,30.1752,30.117,30.1669,99500.0
2010-11-10 13:10:00,36.25,36.26,36.24,36.26,37000.0,30.1669,30.1752,30.1586,30.1752,37000.0
2010-11-10 13:15:00,36.25,36.34,36.24,36.34,132300.0,30.1669,30.2418,30.1586,30.2418,132300.0
2010-11-10 13:20:00,36.34,36.38,36.33,36.33,131000.0,30.2418,30.2751,30.2335,30.2335,131000.0
2010-11-10 13:25:00,36.34,36.35,36.32,36.32,78200.0,30.2418,30.2501,30.2252,30.2252,78200.0
2010-11-10 13:30:00,36.32,36.36,36.31,36.32,79700.0,30.2252,30.2585,30.2169,30.2252,79700.0
2010-11-10 13:35:00,36.32,36.32,36.31,36.31,1600.0,30.2252,30.2252,30.2169,30.2169,1600.0
2010-11-10 13:40:00,36.31,36.31,36.28,36.29,101300.0,30.2169,30.2169,30.1919,30.2002,101300.0
2010-11-10 13:45:00,36.29,36.31,36.28,36.3,44500.0,30.2002,30.2169,30.1919,30.2085,44500.0
2010-11-10 13:50:00,36.3,36.3,36.28,36.29,5200.0,30.2085,30.2085,30.1919,30.2002,5200.0
2010-11-10 13:55:00,36.3,36.35,36.3,36.32,77700.0,30.2085,30.2501,30.2085,30.2252,77700.0
2010-11-10 14:00:00,36.32,36.4,36.32,36.4,154000.0,30.2252,30.2918,30.2252,30.2918,154000.0
2010-11-10 14:05:00,36.4,36.44,36.4,36.41,90600.0,30.2918,30.325,30.2918,30.3001,90600.0
2010-11-10 14:10:00,36.41,36.41,36.39,36.39,27400.0,30.3001,30.3001,30.2834,30.2834,27400.0
2010-11-10 14:15:00,36.4,36.4,36.38,36.4,8600.0,30.2918,30.2918,30.2751,30.2918,8600.0
2010-11-10 14:20:00,36.39,36.39,36.34,36.37,75100.0,30.2834,30.2834,30.2418,30.2668,75100.0
2010-11-10 14:25:00,36.37,36.41,36.35,36.41,34100.0,30.2668,30.3001,30.2501,30.3001,34100.0
2010-11-10 14:30:00,36.4,36.4,36.35,36.36,8400.0,30.2918,30.2918,30.2501,30.2585,8400.0
2010-11-10 14:35:00,36.36,36.37,36.35,36.36,26500.0,30.2585,30.2668,30.2501,30.2585,26500.0
2010-11-10 14:40:00,36.36,36.38,36.33,36.35,137600.0,30.2585,30.2751,30.2335,30.2501,137600.0
2010-11-10 14:45:00,36.34,36.37,36.34,36.35,14200.0,30.2418,30.2668,30.2418,30.2501,14200.0
2010-11-10 14:50:00,36.34,36.38,36.34,36.38,283300.0,30.2418,30.2751,30.2418,30.2751,283300.0
2010-11-10 14:55:00,36.38,36.39,36.37,36.39,17600.0,30.2751,30.2834,30.2668,30.2834,17600.0
2010-11-10 15:00:00,36.38,36.41,36.35,36.37,28600.0,30.2751,30.3001,30.2501,30.2668,28600.0
2010-11-10 15:05:00,36.38,36.38,36.33,36.34,41900.0,30.2751,30.2751,30.2335,30.2418,41900.0
2010-11-10 15:10:00,36.34,36.4,36.34,36.38,87800.0,30.2418,30.2918,30.2418,30.2751,87800.0
2010-11-10 15:15:00,36.38,36.38,36.33,36.36,81800.0,30.2751,30.2751,30.2335,30.2585,81800.0
2010-11-10 15:20:00,36.36,36.38,36.35,36.38,27900.0,30.2585,30.2751,30.2501,30.2751,27900.0
2010-11-10 15:25:00,36.38,36.41,36.36,36.36,70100.0,30.2751,30.3001,30.2585,30.2585,70100.0
2010-11-10 15:30:00,36.36,36.4,36.36,36.38,56400.0,30.2585,30.2918,30.2585,30.2751,56400.0
2010-11-10 15:35:00,36.38,36.38,36.33,36.35,30000.0,30.2751,30.2751,30.2335,30.2501,30000.0
2010-11-10 15:40:00,36.35,36.37,36.34,36.35,83700.0,30.2501,30.2668,30.2418,30.2501,83700.0
2010-11-10 15:45:00,36.36,36.4,36.36,36.39,89400.0,30.2585,30.2918,30.2585,30.2834,89400.0
2010-11-10 15:50:00,36.39,36.41,36.38,36.39,43400.0,30.2834,30.3001,30.2751,30.2834,43400.0
2010-11-10 15:55:00,36.4,36.43,36.38,36.41,532000.0,30.2918,30.3167,30.2751,30.3001,532000.0
2010-11-11 09:30:00,36.16,36.24,36.08,36.19,135400.0,30.092,30.1586,30.0255,30.117,135400.0
2010-11-11 09:35:00,36.18,36.26,36.17,36.24,85600.0,30.1087,30.1752,30.1004,30.1586,85600.0
2010-11-11 09:40:00,36.24,36.24,36.13,36.13,172600.0,30.1586,30.1586,30.0671,30.0671,172600.0
2010-11-11 09:45:00,36.14,36.23,36.13,36.21,112500.0,30.0754,30.1503,30.0671,30.1336,112500.0
2010-11-11 09:50:00,36.21,36.26,36.16,36.26,85600.0,30.1336,30.1752,30.092,30.1752,85600.0
2010-11-11 09:55:00,36.26,36.27,36.23,36.26,58000.0,30.1752,30.1836,30.1503,30.1752,58000.0
2010-11-11 10:00:00,36.26,36.26,36.19,36.2,74600.0,30.1752,30.1752,30.117,30.1253,74600.0
2010-11-11 10:05:00,36.21,36.31,36.2,36.31,150000.0,30.1336,30.2169,30.1253,30.2169,150000.0
2010-11-11 10:10:00,36.31,36.33,36.27,36.27,59000.0,30.2169,30.2335,30.1836,30.1836,59000.0
2010-11-11 10:15:00,36.27,36.37,36.27,36.36,90200.0,30.1836,30.2668,30.1836,30.2585,90200.0
2010-11-11 10:20:00,36.35,36.36,36.32,36.34,22100.0,30.2501,30.2585,30.2252,30.2418,22100.0
2010-11-11 10:25:00,36.35,36.37,36.33,36.34,73500.0,30.2501,30.2668,30.2335,30.2418,73500.0
2010-11-11 10:30:00,36.34,36.34,36.3,36.32,68400.0,30.2418,30.2418,30.2085,30.2252,68400.0
2010-11-11 10:35:00,36.31,36.31,36.22,36.24,98900.0,30.2169,30.2169,30.142,30.1586,98900.0
2010-11-11 10:40:00,36.23,36.24,36.19,36.21,54500.0,30.1503,30.1586,30.117,30.1336,54500.0
2010-11-11 10:45:00,36.19,36.25,36.18,36.21,25400.0,30.117,30.1669,30.1087,30.1336,25400.0
2010-11-11 10:50:00,36.21,36.25,36.19,36.24,200200.0,30.1336,30.1669,30.117,30.1586,200200.0
2010-11-11 10:55:00,36.25,36.32,36.25,36.3,126000.0,30.1669,30.2252,30.1669,30.2085,126000.0
2010-11-11 11:00:00,36.31,36.32,36.28,36.31,43200.0,30.2169,30.2252,30.1919,30.2169,43200.0
2010-11-11 11:05:00,36.3,36.3,36.21,36.21,243300.0,30.2085,30.2085,30.1336,30.1336,243300.0
2010-11-11 11:10:00,36.21,36.24,36.2,36.24,71500.0,30.1336,30.1586,30.1253,30.1586,71500.0
2010-11-11 11:15:00,36.26,36.26,36.24,36.26,45500.0,30.1752,30.1752,30.1586,30.1752,45500.0
2010-11-11 11:20:00,36.26,36.26,36.23,36.25,614000.0,30.1752,30.1752,30.1503,30.1669,614000.0
2010-11-11 11:25:00,36.24,36.25,36.22,36.23,635400.0,30.1586,30.1669,30.142,30.1503,635400.0
2010-11-11 11:30:00,36.23,36.29,36.22,36.28,271400.0,30.1503,30.2002,30.142,30.1919,271400.0
2010-11-11 11:35:00,36.28,36.32,36.26,36.3,137000.0,30.1919,30.2252,30.1752,30.2085,137000.0
2010-11-11 11:40:00,36.3,36.3,36.26,36.28,522400.0,30.2085,30.2085,30.1752,30.1919,522400.0
2010-11-11 11:45:00,36.28,36.33,36.27,36.33,402400.0,30.1919,30.2335,30.1836,30.2335,402400.0
2010-11-11 11:50:00,36.32,36.35,36.32,36.34,189400.0,30.2252,30.2501,30.2252,30.2418,189400.0
2010-11-11 11:55:00,36.34,36.35,36.32,36.33,174300.0,30.2418,30.2501,30.2252,30.2335,174300.0
2010-11-11 12:00:00,36.33,36.35,36.32,36.34,156700.0,30.2335,30.2501,30.2252,30.2418,156700.0
2010-11-11 12:05:00,36.34,36.39,36.34,36.35,1094400.0,30.2418,30.2834,30.2418,30.2501,1094400.0
2010-11-11 12:10:00,36.35,36.39,36.35,36.39,50500.0,30.2501,30.2834,30.2501,30.2834,50500.0
2010-11-11 12:15:00,36.4,36.42,36.4,36.41,12900.0,30.2918,30.3084,30.2918,30.3001,12900.0
2010-11-11 12:20:00,36.41,36.43,36.4,36.42,14100.0,30.3001,30.3167,30.2918,30.3084,14100.0
2010-11-11 12:25:00,36.41,36.42,36.37,36.39,84800.0,30.3001,30.3084,30.2668,30.2834,84800.0
2010-11-11 12:30:00,36.39,36.42,36.39,36.39,51300.0,30.2834,30.3084,30.2834,30.2834,51300.0
2010-11-11 12:35:00,36.38,36.4,36.36,36.39,107000.0,30.2751,30.2918,30.2585,30.2834,107000.0
2010-11-11 12:40:00,36.38,36.4,36.37,36.38,27100.0,30.2751,30.2918,30.2668,30.2751,27100.0
2010-11-11 12:45:00,36.38,36.4,36.37,36.38,78200.0,30.2751,30.2918,30.2668,30.2751,78200.0
2010-11-11 12:50:00,36.38,36.4,36.36,36.37,158300.0,30.2751,30.2918,30.2585,30.2668,158300.0
2010-11-11 12:55:00,36.37,36.39,36.37,36.38,51000.0,30.2668,30.2834,30.2668,30.2751,51000.0
2010-11-11 13:00:00,36.38,36.38,36.35,36.35,44800.0,30.2751,30.2751,30.2501,30.2501,44800.0
2010-11-11 13:05:00,36.36,36.42,36.36,36.4,47800.0,30.2585,30.3084,30.2585,30.2918,47800.0
2010-11-11 13:10:00,36.4,36.45,36.4,36.45,39400.0,30.2918,30.3334,30.2918,30.3334,39400.0
2010-11-11 13:15:00,36.45,36.46,36.43,36.44,30100.0,30.3334,30.3417,30.3167,30.325,30100.0
2010-11-11 13:20:00,36.43,36.45,36.43,36.44,25000.0,30.3167,30.3334,30.3167,30.325,25000.0
2010-11-11 13:25:00,36.44,36.44,36.43,36.43,90600.0,30.325,30.325,30.3167,30.3167,90600.0
2010-11-11 13:30:00,36.42,36.45,36.42,36.44,47700.0,30.3084,30.3334,30.3084,30.325,47700.0
2010-11-11 13:35:00,36.44,36.47,36.42,36.46,608100.0,30.325,30.35,30.3084,30.3417,608100.0
2010-11-11 13:40:00,36.47,36.54,36.47,36.52,2050100.0,30.35,30.4083,30.35,30.3916,2050100.0
2010-11-11 13:45:00,36.52,36.54,36.52,36.53,104600.0,30.3916,30.4083,30.3916,30.3999,104600.0
2010-11-11 13:50:00,36.54,36.54,36.51,36.52,153700.0,30.4083,30.4083,30.3833,30.3916,153700.0
2010-11-11 13:55:00,36.52,36.54,36.52,36.53,68600.0,30.3916,30.4083,30.3916,30.3999,68600.0
2010-11-11 14:00:00,36.53,36.53,36.5,36.51,446300.0,30.3999,30.3999,30.375,30.3833,446300.0
2010-11-11 14:05:00,36.51,36.52,36.51,36.51,167600.0,30.3833,30.3916,30.3833,30.3833,167600.0
2010-11-11 14:10:00,36.51,36.53,36.5,36.53,106200.0,30.3833,30.3999,30.375,30.3999,106200.0
2010-11-11 14:15:00,36.53,36.58,36.52,36.58,156700.0,30.3999,30.4416,30.3916,30.4416,156700.0
2010-11-11 14:20:00,36.57,36.57,36.55,36.55,104000.0,30.4332,30.4332,30.4166,30.4166,104000.0
2010-11-11 14:25:00,36.55,36.57,36.54,36.55,111500.0,30.4166,30.4332,30.4083,30.4166,111500.0
2010-11-11 14:30:00,36.56,36.6,36.56,36.58,160500.0,30.4249,30.4582,30.4249,30.4416,160500.0
2010-11-11 14:35:00,36.59,36.61,36.57,36.57,129200.0,30.4499,30.4665,30.4332,30.4332,129200.0
2010-11-11 14:40:00,36.56,36.57,36.53,36.54,169100.0,30.4249,30.4332,30.3999,30.4083,169100.0
2010-11-11 14:45:00,36.54,36.57,36.53,36.53,362600.0,30.4083,30.4332,30.3999,30.3999,362600.0
2010-11-11 14:50:00,36.53,36.53,36.47,36.48,139900.0,30.3999,30.3999,30.35,30.3583,139900.0
2010-11-11 14:55:00,36.48,36.5,36.47,36.5,79400.0,30.3583,30.375,30.35,30.375,79400.0
2010-11-11 15:00:00,36.49,36.49,36.47,36.47,112500.0,30.3667,30.3667,30.35,30.35,112500.0
2010-11-11 15:05:00,36.47,36.5,36.47,36.49,46300.0,30.35,30.375,30.35,30.3667,46300.0
2010-11-11 15:10:00,36.49,36.5,36.47,36.48,98100.0,30.3667,30.375,30.35,30.3583,98100.0
2010-11-11 15:15:00,36.48,36.5,36.47,36.49,46800.0,30.3583,30.375,30.35,30.3667,46800.0
2010-11-11 15:20:00,36.48,36.49,36.43,36.43,163200.0,30.3583,30.3667,30.3167,30.3167,163200.0
2010-11-11 15:25:00,36.43,36.46,36.41,36.44,100300.0,30.3167,30.3417,30.3001,30.325,100300.0
2010-11-11 15:30:00,36.44,36.44,36.23,36.25,1065200.0,30.325,30.325,30.1503,30.1669,1065200.0
2010-11-11 15:35:00,36.25,36.3,36.22,36.28,222900.0,30.1669,30.2085,30.142,30.1919,222900.0
2010-11-11 15:40:00,36.29,36.33,36.27,36.33,164100.0,30.2002,30.2335,30.1836,30.2335,164100.0
2010-11-11 15:45:00,36.33,36.35,36.28,36.3,217500.0,30.2335,30.2501,30.1919,30.2085,217500.0
2010-11-11 15:50:00,36.3,36.33,36.29,36.31,100200.0,30.2085,30.2335,30.2002,30.2169,100200.0
2010-11-11 15:55:00,36.31,36.4,36.3,36.4,482200.0,30.2169,30.2918,30.2085,30.2918,482200.0
2010-11-12 09:30:00,36.22,36.33,36.15,36.31,123800.0,30.142,30.2335,30.0837,30.2169,123800.0
2010-11-12 09:35:00,36.32,36.35,36.3,36.31,99400.0,30.2252,30.2501,30.2085,30.2169,99400.0
2010-11-12 09:40:00,36.31,36.39,36.29,36.39,161200.0,30.2169,30.2834,30.2002,30.2834,161200.0
2010-11-12 09:45:00,36.39,36.4,36.34,36.38,168500.0,30.2834,30.2918,30.2418,30.2751,168500.0
2010-11-12 09:50:00,36.38,36.48,36.37,36.48,140400.0,30.2751,30.3583,30.2668,30.3583,140400.0
2010-11-12 09:55:00,36.47,36.47,36.39,36.39,94700.0,30.35,30.35,30.2834,30.2834,94700.0
2010-11-12 10:00:00,36.39,36.4,36.34,36.34,136700.0,30.2834,30.2918,30.2418,30.2418,136700.0
2010-11-12 10:05:00,36.34,36.35,36.32,36.35,26400.0,30.2418,30.2501,30.2252,30.2501,26400.0
2010-11-12 10:10:00,36.35,36.37,36.3,36.3,125100.0,30.2501,30.2668,30.2085,30.2085,125100.0
2010-11-12 10:15:00,36.31,36.42,36.31,36.36,343400.0,30.2169,30.3084,30.2169,30.2585,343400.0
2010-11-12 10:20:00,36.35,36.35,36.29,36.33,103500.0,30.2501,30.2501,30.2002,30.2335,103500.0
2010-11-12 10:25:00,36.33,36.33,36.25,36.26,61200.0,30.2335,30.2335,30.1669,30.1752,61200.0
2010-11-12 10:30:00,36.25,36.26,36.2,36.24,223100.0,30.1669,30.1752,30.1253,30.1586,223100.0
2010-11-12 10:35:00,36.24,36.25,36.15,36.19,279100.0,30.1586,30.1669,30.0837,30.117,279100.0
2010-11-12 10:40:00,36.2,36.21,36.16,36.2,130600.0,30.1253,30.1336,30.092,30.1253,130600.0
2010-11-12 10:45:00,36.2,36.22,36.17,36.2,49700.0,30.1253,30.142,30.1004,30.1253,49700.0
2010-11-12 10:50:00,36.19,36.2,36.11,36.11,77300.0,30.117,30.1253,30.0504,30.0504,77300.0
2010-11-12 10:55:00,36.12,36.14,36.1,36.11,184100.0,30.0587,30.0754,30.0421,30.0504,184100.0
2010-11-12 11:00:00,36.11,36.16,36.09,36.16,73600.0,30.0504,30.092,30.0338,30.092,73600.0
2010-11-12 11:05:00,36.16,36.16,36.08,36.09,96100.0,30.092,30.092,30.0255,30.0338,96100.0
2010-11-12 11:10:00,36.09,36.14,36.09,36.14,45000.0,30.0338,30.0754,30.0338,30.0754,45000.0
2010-11-12 11:15:00,36.13,36.15,36.12,36.13,61900.0,30.0671,30.0837,30.0587,30.0671,61900.0
2010-11-12 11:20:00,36.13,36.17,36.13,36.16,82100.0,30.0671,30.1004,30.0671,30.092,82100.0
2010-11-12 11:25:00,36.17,36.22,36.17,36.19,46500.0,30.1004,30.142,30.1004,30.117,46500.0
2010-11-12 11:30:00,36.19,36.21,36.18,36.19,31500.0,30.117,30.1336,30.1087,30.117,31500.0
2010-11-12 11:35:00,36.19,36.19,36.16,36.17,49600.0,30.117,30.117,30.092,30.1004,49600.0
2010-11-12 11:40:00,36.18,36.18,36.17,36.17,11100.0,30.1087,30.1087,30.1004,30.1004,11100.0
2010-11-12 11:45:00,36.17,36.18,36.13,36.13,152600.0,30.1004,30.1087,30.0671,30.0671,152600.0
2010-11-12 11:50:00,36.12,36.12,36.05,36.08,184800.0,30.0587,30.0587,30.0005,30.0255,184800.0
2010-11-12 11:55:00,36.08,36.09,36.06,36.09,37400.0,30.0255,30.0338,30.0088,30.0338,37400.0
2010-11-12 12:00:00,36.08,36.08,36.05,36.07,33300.0,30.0255,30.0255,30.0005,30.0171,33300.0
2010-11-12 12:05:00,36.08,36.08,36.05,36.06,55300.0,30.0255,30.0255,30.0005,30.0088,55300.0
2010-11-12 12:10:00,36.06,36.06,36.02,36.03,182500.0,30.0088,30.0088,29.9755,29.9838,182500.0
2010-11-12 12:15:00,36.05,36.05,35.99,35.99,91300.0,30.0005,30.0005,29.9506,29.9506,91300.0
2010-11-12 12:20:00,35.99,35.99,35.9,35.92,157000.0,29.9506,29.9506,29.8757,29.8923,157000.0
2010-11-12 12:25:00,35.92,35.95,35.9,35.91,55900.0,29.8923,29.9173,29.8757,29.884,55900.0
2010-11-12 12:30:00,35.91,35.95,35.87,35.87,255600.0,29.884,29.9173,29.8507,29.8507,255600.0
2010-11-12 12:35:00,35.87,35.93,35.86,35.93,163600.0,29.8507,29.9006,29.8424,29.9006,163600.0
2010-11-12 12:40:00,35.92,35.94,35.91,35.93,183400.0,29.8923,29.9089,29.884,29.9006,183400.0
2010-11-12 12:45:00,35.93,35.93,35.88,35.88,62400.0,29.9006,29.9006,29.859,29.859,62400.0
2010-11-12 12:50:00,35.89,35.9,35.84,35.89,176100.0,29.8673,29.8757,29.8257,29.8673,176100.0
2010-11-12 12:55:00,35.89,35.91,35.87,35.88,129800.0,29.8673,29.884,29.8507,29.859,129800.0
2010-11-12 13:00:00,35.87,35.89,35.86,35.89,84900.0,29.8507,29.8673,29.8424,29.8673,84900.0
2010-11-12 13:05:00,35.89,35.92,35.88,35.89,74100.0,29.8673,29.8923,29.859,29.8673,74100.0
2010-11-12 13:10:00,35.89,35.93,35.88,35.91,118100.0,29.8673,29.9006,29.859,29.884,118100.0
2010-11-12 13:15:00,35.91,35.94,35.88,35.88,111000.0,29.884,29.9089,29.859,29.859,111000.0
2010-11-12 13:20:00,35.89,35.91,35.86,35.91,100100.0,29.8673,29.884,29.8424,29.884,100100.0
2010-11-12 13:25:00,35.9,35.95,35.89,35.94,84200.0,29.8757,29.9173,29.8673,29.9089,84200.0
2010-11-12 13:30:00,35.93,35.96,35.9,35.94,48500.0,29.9006,29.9256,29.8757,29.9089,48500.0
2010-11-12 13:35:00,35.93,35.98,35.93,35.98,59800.0,29.9006,29.9422,29.9006,29.9422,59800.0
2010-11-12 13:40:00,35.98,35.99,35.97,35.98,127700.0,29.9422,29.9506,29.9339,29.9422,127700.0
2010-11-12 13:45:00,35.98,35.98,35.93,35.94,71100.0,29.9422,29.9422,29.9006,29.9089,71100.0
2010-11-12 13:50:00,35.95,35.95,35.93,35.93,14600.0,29.9173,29.9173,29.9006,29.9006,14600.0
2010-11-12 13:55:00,35.93,35.94,35.88,35.88,103600.0,29.9006,29.9089,29.859,29.859,103600.0
2010-11-12 14:00:00,35.88,35.9,35.87,35.89,27900.0,29.859,29.8757,29.8507,29.8673,27900.0
2010-11-12 14:05:00,35.89,35.9,35.87,35.89,118500.0,29.8673,29.8757,29.8507,29.8673,118500.0
2010-11-12 14:10:00,35.9,35.92,35.9,35.91,45600.0,29.8757,29.8923,29.8757,29.884,45600.0
2010-11-12 14:15:00,35.91,35.97,35.91,35.96,35600.0,29.884,29.9339,29.884,29.9256,35600.0
2010-11-12 14:20:00,35.96,35.97,35.95,35.95,17100.0,29.9256,29.9339,29.9173,29.9173,17100.0
2010-11-12 14:25:00,35.95,35.95,35.91,35.92,21900.0,29.9173,29.9173,29.884,29.8923,21900.0
2010-11-12 14:30:00,35.91,35.94,35.89,35.94,329400.0,29.884,29.9089,29.8673,29.9089,329400.0
2010-11-12 14:35:00,35.94,35.97,35.92,35.95,52300.0,29.9089,29.9339,29.8923,29.9173,52300.0
2010-11-12 14:40:00,35.95,35.96,35.9,35.9,97400.0,29.9173,29.9256,29.8757,29.8757,97400.0
2010-11-12 14:45:00,35.9,35.97,35.9,35.97,53200.0,29.8757,29.9339,29.8757,29.9339,53200.0
2010-11-12 14:50:00,35.98,36.04,35.98,36.03,108100.0,29.9422,29.9922,29.9422,29.9838,108100.0
2010-11-12 14:55:00,36.03,36.03,35.98,36.0,304300.0,29.9838,29.9838,29.9422,29.9589,304300.0
2010-11-12 15:00:00,35.99,36.05,35.98,36.04,124800.0,29.9506,30.0005,29.9422,29.9922,124800.0
2010-11-12 15:05:00,36.04,36.08,36.03,36.04,161900.0,29.9922,30.0255,29.9838,29.9922,161900.0
2010-11-12 15:10:00,36.05,36.07,36.04,36.05,34600.0,30.0005,30.0171,29.9922,30.0005,34600.0
2010-11-12 15:15:00,36.04,36.08,36.03,36.06,162800.0,29.9922,30.0255,29.9838,30.0088,162800.0
2010-11-12 15:20:00,36.08,36.1,36.01,36.04,219300.0,30.0255,30.0421,29.9672,29.9922,219300.0
2010-11-12 15:25:00,36.04,36.04,35.98,36.01,91700.0,29.9922,29.9922,29.9422,29.9672,91700.0
2010-11-12 15:30:00,36.01,36.04,35.99,36.04,112800.0,29.9672,29.9922,29.9506,29.9922,112800.0
2010-11-12 15:35:00,36.04,36.06,35.99,36.01,344500.0,29.9922,30.0088,29.9506,29.9672,344500.0
2010-11-12 15:40:00,36.01,36.02,35.96,35.96,193700.0,29.9672,29.9755,29.9256,29.9256,193700.0
2010-11-12 15:45:00,35.97,36.03,35.96,36.01,192300.0,29.9339,29.9838,29.9256,29.9672,192300.0
2010-11-12 15:50:00,36.01,36.02,35.96,35.96,188300.0,29.9672,29.9755,29.9256,29.9256,188300.0
2010-11-12 15:55:00,35.96,36.04,35.96,36.02,619600.0,29.9256,29.9922,29.9256,29.9755,619600.0
2010-11-15 09:30:00,36.14,36.2,36.14,36.18,76500.0,30.0754,30.1253,30.0754,30.1087,76500.0
2010-11-15 09:35:00,36.18,36.24,36.18,36.22,146900.0,30.1087,30.1586,30.1087,30.142,146900.0
2010-11-15 09:40:00,36.21,36.26,36.21,36.22,20000.0,30.1336,30.1752,30.1336,30.142,20000.0
2010-11-15 09:45:00,36.22,36.23,36.17,36.18,72500.0,30.142,30.1503,30.1004,30.1087,72500.0
2010-11-15 09:50:00,36.18,36.18,36.13,36.13,85500.0,30.1087,30.1087,30.0671,30.0671,85500.0
2010-11-15 09:55:00,36.14,36.17,36.1,36.11,73200.0,30.0754,30.1004,30.0421,30.0504,73200.0
2010-11-15 10:00:00,36.1,36.12,36.07,36.07,28500.0,30.0421,30.0587,30.0171,30.0171,28500.0
2010-11-15 10:05:00,36.08,36.08,36.02,36.03,35300.0,30.0255,30.0255,29.9755,29.9838,35300.0
2010-11-15 10:10:00,36.03,36.07,36.0,36.07,202800.0,29.9838,30.0171,29.9589,30.0171,202800.0
2010-11-15 10:15:00,36.07,36.11,36.06,36.08,25800.0,30.0171,30.0504,30.0088,30.0255,25800.0
2010-11-15 10:20:00,36.1,36.11,36.06,36.11,67300.0,30.0421,30.0504,30.0088,30.0504,67300.0
2010-11-15 10:25:00,36.12,36.12,36.08,36.09,74500.0,30.0587,30.0587,30.0255,30.0338,74500.0
2010-11-15 10:30:00,36.09,36.13,36.09,36.1,30600.0,30.0338,30.0671,30.0338,30.0421,30600.0
2010-11-15 10:35:00,36.09,36.16,36.09,36.15,69300.0,30.0338,30.092,30.0338,30.0837,69300.0
2010-11-15 10:40:00,36.15,36.15,36.12,36.13,97800.0,30.0837,30.0837,30.0587,30.0671,97800.0
2010-11-15 10:45:00,36.13,36.15,36.13,36.13,63500.0,30.0671,30.0837,30.0671,30.0671,63500.0
2010-11-15 10:50:00,36.13,36.14,36.1,36.11,17800.0,30.0671,30.0754,30.0421,30.0504,17800.0
2010-11-15 10:55:00,36.11,36.11,36.09,36.11,74700.0,30.0504,30.0504,30.0338,30.0504,74700.0
2010-11-15 11:00:00,36.11,36.14,36.06,36.06,243900.0,30.0504,30.0754,30.0088,30.0088,243900.0
2010-11-15 11:05:00,36.05,36.06,36.04,36.06,33800.0,30.0005,30.0088,29.9922,30.0088,33800.0
2010-11-15 11:10:00,36.06,36.13,36.06,36.11,32000.0,30.0088,30.0671,30.0088,30.0504,32000.0
2010-11-15 11:15:00,36.12,36.14,36.1,36.14,50100.0,30.0587,30.0754,30.0421,30.0754,50100.0
2010-11-15 11:20:00,36.13,36.15,36.1,36.1,18100.0,30.0671,30.0837,30.0421,30.0421,18100.0
2010-11-15 11:25:00,36.1,36.12,36.1,36.12,76900.0,30.0421,30.0587,30.0421,30.0587,76900.0
2010-11-15 11:30:00,36.12,36.15,36.12,36.15,35700.0,30.0587,30.0837,30.0587,30.0837,35700.0
2010-11-15 11:35:00,36.15,36.2,36.15,36.19,28700.0,30.0837,30.1253,30.0837,30.117,28700.0
2010-11-15 11:40:00,36.19,36.24,36.19,36.24,50100.0,30.117,30.1586,30.117,30.1586,50100.0
2010-11-15 11:45:00,36.24,36.28,36.24,36.25,59500.0,30.1586,30.1919,30.1586,30.1669,59500.0
2010-11-15 11:50:00,36.25,36.26,36.24,36.26,17200.0,30.1669,30.1752,30.1586,30.1752,17200.0
2010-11-15 11:55:00,36.27,36.28,36.26,36.26,7300.0,30.1836,30.1919,30.1752,30.1752,7300.0
2010-11-15 12:00:00,36.27,36.28,36.23,36.23,245500.0,30.1836,30.1919,30.1503,30.1503,245500.0
2010-11-15 12:05:00,36.24,36.25,36.21,36.21,19900.0,30.1586,30.1669,30.1336,30.1336,19900.0
2010-11-15 12:10:00,36.21,36.21,36.17,36.2,22700.0,30.1336,30.1336,30.1004,30.1253,22700.0
2010-11-15 12:15:00,36.19,36.19,36.16,36.19,156700.0,30.117,30.117,30.092,30.117,156700.0
2010-11-15 12:20:00,36.19,36.2,36.16,36.17,12700.0,30.117,30.1253,30.092,30.1004,12700.0
2010-11-15 12:25:00,36.18,36.21,36.18,36.2,22500.0,30.1087,30.1336,30.1087,30.1253,22500.0
2010-11-15 12:30:00,36.2,36.21,36.19,36.21,12900.0,30.1253,30.1336,30.117,30.1336,12900.0
2010-11-15 12:35:00,36.21,36.22,36.2,36.22,25500.0,30.1336,30.142,30.1253,30.142,25500.0
2010-11-15 12:40:00,36.22,36.22,36.2,36.2,4300.0,30.142,30.142,30.1253,30.1253,4300.0
2010-11-15 12:45:00,36.21,36.24,36.21,36.23,29600.0,30.1336,30.1586,30.1336,30.1503,29600.0
2010-11-15 12:50:00,36.23,36.24,36.23,36.24,7800.0,30.1503,30.1586,30.1503,30.1586,7800.0
2010-11-15 12:55:00,36.25,36.26,36.23,36.24,27700.0,30.1669,30.1752,30.1503,30.1586,27700.0
2010-11-15 13:00:00,36.24,36.24,36.18,36.18,17900.0,30.1586,30.1586,30.1087,30.1087,17900.0
2010-11-15 13:05:00,36.18,36.19,36.17,36.19,7800.0,30.1087,30.117,30.1004,30.117,7800.0
2010-11-15 13:10:00,36.19,36.22,36.19,36.22,40600.0,30.117,30.142,30.117,30.142,40600.0
2010-11-15 13:15:00,36.22,36.24,36.22,36.24,2500.0,30.142,30.1586,30.142,30.1586,2500.0
2010-11-15 13:20:00,36.24,36.28,36.24,36.27,37700.0,30.1586,30.1919,30.1586,30.1836,37700.0
2010-11-15 13:25:00,36.28,36.3,36.27,36.27,40600.0,30.1919,30.2085,30.1836,30.1836,40600.0
2010-11-15 13:30:00,36.27,36.28,36.26,36.26,8500.0,30.1836,30.1919,30.1752,30.1752,8500.0
2010-11-15 13:35:00,36.27,36.27,36.24,36.24,2600.0,30.1836,30.1836,30.1586,30.1586,2600.0
2010-11-15 13:40:00,36.24,36.27,36.23,36.26,29800.0,30.1586,30.1836,30.1503,30.1752,29800.0
2010-11-15 13:45:00,36.26,36.26,36.24,36.25,20300.0,30.1752,30.1752,30.1586,30.1669,20300.0
2010-11-15 13:50:00,36.25,36.26,36.23,36.24,47400.0,30.1669,30.1752,30.1503,30.1586,47400.0
2010-11-15 13:55:00,36.24,36.24,36.21,36.21,48600.0,30.1586,30.1586,30.1336,30.1336,48600.0
2010-11-15 14:00:00,36.19,36.22,36.19,36.22,38200.0,30.117,30.142,30.117,30.142,38200.0
2010-11-15 14:05:00,36.22,36.24,36.21,36.22,52700.0,30.142,30.1586,30.1336,30.142,52700.0
2010-11-15 14:10:00,36.22,36.22,36.18,36.19,22600.0,30.142,30.142,30.1087,30.117,22600.0
2010-11-15 14:15:00,36.19,36.2,36.15,36.15,18100.0,30.117,30.1253,30.0837,30.0837,18100.0
2010-11-15 14:20:00,36.15,36.16,36.13,36.13,69100.0,30.0837,30.092,30.0671,30.0671,69100.0
2010-11-15 14:25:00,36.14,36.16,36.14,36.15,5500.0,30.0754,30.092,30.0754,30.0837,5500.0
2010-11-15 14:30:00,36.15,36.15,36.11,36.12,27000.0,30.0837,30.0837,30.0504,30.0587,27000.0
2010-11-15 14:35:00,36.13,36.14,36.1,36.14,60200.0,30.0671,30.0754,30.0421,30.0754,60200.0
2010-11-15 14:40:00,36.14,36.16,36.13,36.15,26400.0,30.0754,30.092,30.0671,30.0837,26400.0
2010-11-15 14:45:00,36.16,36.17,36.14,36.15,31900.0,30.092,30.1004,30.0754,30.0837,31900.0
2010-11-15 14:50:00,36.15,36.18,36.15,36.16,6000.0,30.0837,30.1087,30.0837,30.092,6000.0
2010-11-15 14:55:00,36.16,36.17,36.14,36.14,40100.0,30.092,30.1004,30.0754,30.0754,40100.0
2010-11-15 15:00:00,36.15,36.15,36.12,36.13,30400.0,30.0837,30.0837,30.0587,30.0671,30400.0
2010-11-15 15:05:00,36.13,36.14,36.1,36.14,26500.0,30.0671,30.0754,30.0421,30.0754,26500.0
2010-11-15 15:10:00,36.14,36.17,36.11,36.11,73400.0,30.0754,30.1004,30.0504,30.0504,73400.0
2010-11-15 15:15:00,36.11,36.11,36.01,36.05,318000.0,30.0504,30.0504,29.9672,30.0005,318000.0
2010-11-15 15:20:00,36.05,36.05,35.99,35.99,111500.0,30.0005,30.0005,29.9506,29.9506,111500.0
2010-11-15 15:25:00,35.99,36.04,35.98,36.03,99500.0,29.9506,29.9922,29.9422,29.9838,99500.0
2010-11-15 15:30:00,36.04,36.04,35.98,36.01,188900.0,29.9922,29.9922,29.9422,29.9672,188900.0
2010-11-15 15:35:00,36.02,36.04,35.99,36.04,84700.0,29.9755,29.9922,29.9506,29.9922,84700.0
2010-11-15 15:40:00,36.04,36.06,36.01,36.02,33400.0,29.9922,30.0088,29.9672,29.9755,33400.0
2010-11-15 15:45:00,36.01,36.01,35.95,35.95,81300.0,29.9672,29.9672,29.9173,29.9173,81300.0
2010-11-15 15:50:00,35.96,35.97,35.9,35.9,156500.0,29.9256,29.9339,29.8757,29.8757,156500.0
2010-11-15 15:55:00,35.9,35.96,35.9,35.95,787200.0,29.8757,29.9256,29.8757,29.9173,787200.0
2010-11-16 09:30:00,35.65,35.8,35.65,35.77,691500.0,29.6676,29.7924,29.6676,29.7675,691500.0
2010-11-16 09:35:00,35.78,36.03,35.77,35.97,687100.0,29.7758,29.9838,29.7675,29.9339,687100.0
2010-11-16 09:40:00,35.98,36.08,35.98,35.98,132900.0,29.9422,30.0255,29.9422,29.9422,132900.0
2010-11-16 09:45:00,35.97,35.98,35.86,35.87,262200.0,29.9339,29.9422,29.8424,29.8507,262200.0
2010-11-16 09:50:00,35.87,35.93,35.84,35.85,78100.0,29.8507,29.9006,29.8257,29.8341,78100.0
2010-11-16 09:55:00,35.85,35.91,35.85,35.89,194400.0,29.8341,29.884,29.8341,29.8673,194400.0
2010-11-16 10:00:00,35.89,35.92,35.84,35.91,164500.0,29.8673,29.8923,29.8257,29.884,164500.0
2010-11-16 10:05:00,35.91,35.94,35.88,35.94,117800.0,29.884,29.9089,29.859,29.9089,117800.0
2010-11-16 10:10:00,35.93,35.97,35.89,35.96,179100.0,29.9006,29.9339,29.8673,29.9256,179100.0
2010-11-16 10:15:00,35.95,35.98,35.94,35.95,68200.0,29.9173,29.9422,29.9089,29.9173,68200.0
2010-11-16 10:20:00,35.95,35.95,35.84,35.86,31400.0,29.9173,29.9173,29.8257,29.8424,31400.0
2010-11-16 10:25:00,35.86,35.91,35.85,35.87,43000.0,29.8424,29.884,29.8341,29.8507,43000.0
2010-11-16 10:30:00,35.86,35.86,35.72,35.73,149600.0,29.8424,29.8424,29.7259,29.7342,149600.0
2010-11-16 10:35:00,35.72,35.74,35.69,35.72,273200.0,29.7259,29.7425,29.7009,29.7259,273200.0
2010-11-16 10:40:00,35.72,35.79,35.71,35.79,60400.0,29.7259,29.7841,29.7175,29.7841,60400.0
2010-11-16 10:45:00,35.79,35.79,35.73,35.78,145500.0,29.7841,29.7841,29.7342,29.7758,145500.0
2010-11-16 10:50:00,35.77,35.77,35.74,35.74,73100.0,29.7675,29.7675,29.7425,29.7425,73100.0
2010-11-16 10:55:00,35.72,35.77,35.69,35.76,423400.0,29.7259,29.7675,29.7009,29.7592,423400.0
2010-11-16 11:00:00,35.76,35.76,35.68,35.68,162600.0,29.7592,29.7592,29.6926,29.6926,162600.0
2010-11-16 11:05:00,35.68,35.7,35.56,35.57,443000.0,29.6926,29.7092,29.5927,29.601,443000.0
2010-11-16 11:10:00,35.56,35.61,35.54,35.59,191500.0,29.5927,29.6343,29.5761,29.6177,191500.0
2010-11-16 11:15:00,35.59,35.59,35.47,35.48,304300.0,29.6177,29.6177,29.5178,29.5261,304300.0
2010-11-16 11:20:00,35.47,35.54,35.47,35.54,175700.0,29.5178,29.5761,29.5178,29.5761,175700.0
2010-11-16 11:25:00,35.55,35.56,35.52,35.54,131600.0,29.5844,29.5927,29.5594,29.5761,131600.0
2010-11-16 11:30:00,35.55,35.59,35.55,35.56,101600.0,29.5844,29.6177,29.5844,29.5927,101600.0
2010-11-16 11:35:00,35.55,35.55,35.5,35.53,50700.0,29.5844,29.5844,29.5428,29.5677,50700.0
2010-11-16 11:40:00,35.53,35.54,35.4,35.4,237000.0,29.5677,29.5761,29.4596,29.4596,237000.0
2010-11-16 11:45:00,35.4,35.43,35.37,35.41,268900.0,29.4596,29.4845,29.4346,29.4679,268900.0
2010-11-16 11:50:00,35.41,35.47,35.4,35.46,77600.0,29.4679,29.5178,29.4596,29.5095,77600.0
2010-11-16 11:55:00,35.46,35.47,35.42,35.46,152900.0,29.5095,29.5178,29.4762,29.5095,152900.0
2010-11-16 12:00:00,35.48,35.53,35.48,35.5,84800.0,29.5261,29.5677,29.5261,29.5428,84800.0
2010-11-16 12:05:00,35.5,35.54,35.48,35.52,99600.0,29.5428,29.5761,29.5261,29.5594,99600.0
2010-11-16 12:10:00,35.51,35.55,35.44,35.54,332000.0,29.5511,29.5844,29.4929,29.5761,332000.0
2010-11-16 12:15:00,35.55,35.58,35.52,35.52,75000.0,29.5844,29.6094,29.5594,29.5594,75000.0
2010-11-16 12:20:00,35.52,35.55,35.47,35.47,36300.0,29.5594,29.5844,29.5178,29.5178,36300.0
2010-11-16 12:25:00,35.47,35.52,35.47,35.5,127900.0,29.5178,29.5594,29.5178,29.5428,127900.0
2010-11-16 12:30:00,35.5,35.5,35.43,35.49,126500.0,29.5428,29.5428,29.4845,29.5345,126500.0
2010-11-16 12:35:00,35.49,35.51,35.47,35.48,1107900.0,29.5345,29.5511,29.5178,29.5261,1107900.0
2010-11-16 12:40:00,35.49,35.49,35.44,35.49,116600.0,29.5345,29.5345,29.4929,29.5345,116600.0
2010-11-16 12:45:00,35.49,35.49,35.45,35.46,83700.0,29.5345,29.5345,29.5012,29.5095,83700.0
2010-11-16 12:50:00,35.47,35.53,35.45,35.51,193700.0,29.5178,29.5677,29.5012,29.5511,193700.0
2010-11-16 12:55:00,35.51,35.57,35.49,35.56,118600.0,29.5511,29.601,29.5345,29.5927,118600.0
2010-11-16 13:00:00,35.57,35.57,35.54,35.54,97900.0,29.601,29.601,29.5761,29.5761,97900.0
2010-11-16 13:05:00,35.55,35.55,35.5,35.53,49500.0,29.5844,29.5844,29.5428,29.5677,49500.0
2010-11-16 13:10:00,35.52,35.53,35.49,35.5,50500.0,29.5594,29.5677,29.5345,29.5428,50500.0
2010-11-16 13:15:00,35.5,35.52,35.44,35.51,92100.0,29.5428,29.5594,29.4929,29.5511,92100.0
2010-11-16 13:20:00,35.52,35.54,35.49,35.54,41000.0,29.5594,29.5761,29.5345,29.5761,41000.0
2010-11-16 13:25:00,35.53,35.56,35.53,35.55,44100.0,29.5677,29.5927,29.5677,29.5844,44100.0
2010-11-16 13:30:00,35.55,35.55,35.51,35.54,78700.0,29.5844,29.5844,29.5511,29.5761,78700.0
2010-11-16 13:35:00,35.53,35.57,35.53,35.57,17600.0,29.5677,29.601,29.5677,29.601,17600.0
2010-11-16 13:40:00,35.56,35.57,35.53,35.55,69200.0,29.5927,29.601,29.5677,29.5844,69200.0
2010-11-16 13:45:00,35.55,35.55,35.48,35.5,156900.0,29.5844,29.5844,29.5261,29.5428,156900.0
2010-11-16 13:50:00,35.51,35.56,35.51,35.56,180800.0,29.5511,29.5927,29.5511,29.5927,180800.0
2010-11-16 13:55:00,35.57,35.61,35.56,35.59,193000.0,29.601,29.6343,29.5927,29.6177,193000.0
2010-11-16 14:00:00,35.59,35.6,35.56,35.57,145700.0,29.6177,29.626,29.5927,29.601,145700.0
2010-11-16 14:05:00,35.56,35.6,35.55,35.58,182100.0,29.5927,29.626,29.5844,29.6094,182100.0
2010-11-16 14:10:00,35.57,35.6,35.56,35.58,168900.0,29.601,29.626,29.5927,29.6094,168900.0
2010-11-16 14:15:00,35.58,35.58,35.51,35.53,172400.0,29.6094,29.6094,29.5511,29.5677,172400.0
2010-11-16 14:20:00,35.52,35.58,35.51,35.51,236700.0,29.5594,29.6094,29.5511,29.5511,236700.0
2010-11-16 14:25:00,35.52,35.53,35.47,35.5,131600.0,29.5594,29.5677,29.5178,29.5428,131600.0
2010-11-16 14:30:00,35.49,35.5,35.46,35.48,66500.0,29.5345,29.5428,29.5095,29.5261,66500.0
2010-11-16 14:35:00,35.48,35.48,35.41,35.42,105300.0,29.5261,29.5261,29.4679,29.4762,105300.0
2010-11-16 14:40:00,35.42,35.43,35.38,35.4,78300.0,29.4762,29.4845,29.4429,29.4596,78300.0
2010-11-16 14:45:00,35.4,35.45,35.4,35.45,68800.0,29.4596,29.5012,29.4596,29.5012,68800.0
2010-11-16 14:50:00,35.44,35.48,35.44,35.48,24200.0,29.4929,29.5261,29.4929,29.5261,24200.0
2010-11-16 14:55:00,35.48,35.5,35.44,35.46,185100.0,29.5261,29.5428,29.4929,29.5095,185100.0
2010-11-16 15:00:00,35.45,35.49,35.44,35.44,56700.0,29.5012,29.5345,29.4929,29.4929,56700.0
2010-11-16 15:05:00,35.44,35.46,35.42,35.44,459700.0,29.4929,29.5095,29.4762,29.4929,459700.0
2010-11-16 15:10:00,35.44,35.44,35.36,35.37,200200.0,29.4929,29.4929,29.4263,29.4346,200200.0
2010-11-16 15:15:00,35.38,35.39,35.32,35.34,1281600.0,29.4429,29.4512,29.393,29.4096,1281600.0
2010-11-16 15:20:00,35.34,35.38,35.33,35.38,245600.0,29.4096,29.4429,29.4013,29.4429,245600.0
2010-11-16 15:25:00,35.39,35.4,35.36,35.36,227700.0,29.4512,29.4596,29.4263,29.4263,227700.0
2010-11-16 15:30:00,35.36,35.4,35.35,35.39,208600.0,29.4263,29.4596,29.418,29.4512,208600.0
2010-11-16 15:35:00,35.38,35.39,35.34,35.36,496700.0,29.4429,29.4512,29.4096,29.4263,496700.0
2010-11-16 15:40:00,35.36,35.41,35.36,35.41,440000.0,29.4263,29.4679,29.4263,29.4679,440000.0
2010-11-16 15:45:00,35.41,35.45,35.4,35.42,499900.0,29.4679,29.5012,29.4596,29.4762,499900.0
2010-11-16 15:50:00,35.41,35.47,35.4,35.45,483200.0,29.4679,29.5178,29.4596,29.5012,483200.0
2010-11-16 15:55:00,35.45,35.5,35.44,35.45,769500.0,29.5012,29.5428,29.4929,29.5012,769500.0
2010-11-17 09:30:00,35.51,35.59,35.5,35.59,89800.0,29.5511,29.6177,29.5428,29.6177,89800.0
2010-11-17 09:35:00,35.59,35.65,35.58,35.59,461300.0,29.6177,29.6676,29.6094,29.6177,461300.0
2010-11-17 09:40:00,35.59,35.61,35.54,35.55,574400.0,29.6177,29.6343,29.5761,29.5844,574400.0
2010-11-17 09:45:00,35.54,35.64,35.51,35.62,427300.0,29.5761,29.6593,29.5511,29.6426,427300.0
2010-11-17 09:50:00,35.63,35.69,35.6,35.69,497100.0,29.651,29.7009,29.626,29.7009,497100.0
2010-11-17 09:55:00,35.68,35.69,35.64,35.67,169400.0,29.6926,29.7009,29.6593,29.6843,169400.0
2010-11-17 10:00:00,35.67,35.74,35.67,35.7,495900.0,29.6843,29.7425,29.6843,29.7092,495900.0
2010-11-17 10:05:00,35.71,35.74,35.7,35.73,179500.0,29.7175,29.7425,29.7092,29.7342,179500.0
2010-11-17 10:10:00,35.73,35.74,35.68,35.74,190000.0,29.7342,29.7425,29.6926,29.7425,190000.0
2010-11-17 10:15:00,35.75,35.77,35.71,35.72,166100.0,29.7508,29.7675,29.7175,29.7259,166100.0
2010-11-17 10:20:00,35.73,35.79,35.73,35.75,81900.0,29.7342,29.7841,29.7342,29.7508,81900.0
2010-11-17 10:25:00,35.75,35.78,35.74,35.77,87100.0,29.7508,29.7758,29.7425,29.7675,87100.0
2010-11-17 10:30:00,35.78,35.83,35.77,35.77,194900.0,29.7758,29.8174,29.7675,29.7675,194900.0
2010-11-17 10:35:00,35.77,35.78,35.73,35.78,74100.0,29.7675,29.7758,29.7342,29.7758,74100.0
2010-11-17 10:40:00,35.78,35.81,35.77,35.79,73000.0,29.7758,29.8008,29.7675,29.7841,73000.0
2010-11-17 10:45:00,35.8,35.81,35.75,35.77,135700.0,29.7924,29.8008,29.7508,29.7675,135700.0
2010-11-17 10:50:00,35.78,35.79,35.76,35.78,210600.0,29.7758,29.7841,29.7592,29.7758,210600.0
2010-11-17 10:55:00,35.79,35.79,35.72,35.75,102400.0,29.7841,29.7841,29.7259,29.7508,102400.0
2010-11-17 11:00:00,35.75,35.77,35.74,35.75,126600.0,29.7508,29.7675,29.7425,29.7508,126600.0
2010-11-17 11:05:00,35.75,35.75,35.72,35.74,83100.0,29.7508,29.7508,29.7259,29.7425,83100.0
2010-11-17 11:10:00,35.75,35.79,35.74,35.79,150000.0,29.7508,29.7841,29.7425,29.7841,150000.0
2010-11-17 11:15:00,35.79,35.81,35.79,35.8,27900.0,29.7841,29.8008,29.7841,29.7924,27900.0
2010-11-17 11:20:00,35.79,35.8,35.77,35.79,49300.0,29.7841,29.7924,29.7675,29.7841,49300.0
2010-11-17 11:25:00,35.79,35.81,35.79,35.8,30400.0,29.7841,29.8008,29.7841,29.7924,30400.0
2010-11-17 11:30:00,35.79,35.81,35.78,35.79,100100.0,29.7841,29.8008,29.7758,29.7841,100100.0
2010-11-17 11:35:00,35.79,35.8,35.76,35.77,24600.0,29.7841,29.7924,29.7592,29.7675,24600.0
2010-11-17 11:40:00,35.78,35.81,35.77,35.78,145100.0,29.7758,29.8008,29.7675,29.7758,145100.0
2010-11-17 11:45:00,35.78,35.78,35.72,35.73,93000.0,29.7758,29.7758,29.7259,29.7342,93000.0
2010-11-17 11:50:00,35.73,35.78,35.73,35.77,126300.0,29.7342,29.7758,29.7342,29.7675,126300.0
2010-11-17 11:55:00,35.78,35.81,35.77,35.78,29500.0,29.7758,29.8008,29.7675,29.7758,29500.0
2010-11-17 12:00:00,35.78,35.81,35.78,35.79,137900.0,29.7758,29.8008,29.7758,29.7841,137900.0
2010-11-17 12:05:00,35.79,35.79,35.76,35.76,18200.0,29.7841,29.7841,29.7592,29.7592,18200.0
2010-11-17 12:10:00,35.76,35.77,35.75,35.75,50200.0,29.7592,29.7675,29.7508,29.7508,50200.0
2010-11-17 12:15:00,35.75,35.75,35.73,35.74,6400.0,29.7508,29.7508,29.7342,29.7425,6400.0
2010-11-17 12:20:00,35.74,35.77,35.74,35.77,20200.0,29.7425,29.7675,29.7425,29.7675,20200.0
2010-11-17 12:25:00,35.76,35.76,35.72,35.74,33900.0,29.7592,29.7592,29.7259,29.7425,33900.0
2010-11-17 12:30:00,35.74,35.75,35.73,35.74,15000.0,29.7425,29.7508,29.7342,29.7425,15000.0
2010-11-17 12:35:00,35.75,35.76,35.73,35.73,27900.0,29.7508,29.7592,29.7342,29.7342,27900.0
2010-11-17 12:40:00,35.74,35.76,35.73,35.75,59300.0,29.7425,29.7592,29.7342,29.7508,59300.0
2010-11-17 12:45:00,35.75,35.76,35.73,35.75,28600.0,29.7508,29.7592,29.7342,29.7508,28600.0
2010-11-17 12:50:00,35.76,35.77,35.76,35.77,11500.0,29.7592,29.7675,29.7592,29.7675,11500.0
2010-11-17 12:55:00,35.77,35.78,35.75,35.75,39900.0,29.7675,29.7758,29.7508,29.7508,39900.0
2010-11-17 13:00:00,35.75,35.75,35.72,35.73,13800.0,29.7508,29.7508,29.7259,29.7342,13800.0
2010-11-17 13:05:00,35.73,35.74,35.72,35.74,64100.0,29.7342,29.7425,29.7259,29.7425,64100.0
2010-11-17 13:10:00,35.74,35.77,35.74,35.75,46600.0,29.7425,29.7675,29.7425,29.7508,46600.0
2010-11-17 13:15:00,35.75,35.77,35.75,35.77,33800.0,29.7508,29.7675,29.7508,29.7675,33800.0
2010-11-17 13:20:00,35.77,35.79,35.77,35.77,80600.0,29.7675,29.7841,29.7675,29.7675,80600.0
2010-11-17 13:25:00,35.78,35.79,35.78,35.79,14400.0,29.7758,29.7841,29.7758,29.7841,14400.0
2010-11-17 13:30:00,35.8,35.8,35.78,35.79,54400.0,29.7924,29.7924,29.7758,29.7841,54400.0
2010-11-17 13:35:00,35.8,35.81,35.79,35.79,45400.0,29.7924,29.8008,29.7841,29.7841,45400.0
2010-11-17 13:40:00,35.79,35.79,35.74,35.74,143500.0,29.7841,29.7841,29.7425,29.7425,143500.0
2010-11-17 13:45:00,35.74,35.76,35.73,35.76,110600.0,29.7425,29.7592,29.7342,29.7592,110600.0
2010-11-17 13:50:00,35.76,35.78,35.76,35.76,28200.0,29.7592,29.7758,29.7592,29.7592,28200.0
2010-11-17 13:55:00,35.76,35.78,35.76,35.78,113400.0,29.7592,29.7758,29.7592,29.7758,113400.0
2010-11-17 14:00:00,35.78,35.79,35.78,35.79,40100.0,29.7758,29.7841,29.7758,29.7841,40100.0
2010-11-17 14:05:00,35.79,35.8,35.77,35.78,23200.0,29.7841,29.7924,29.7675,29.7758,23200.0
2010-11-17 14:10:00,35.78,35.78,35.77,35.77,109400.0,29.7758,29.7758,29.7675,29.7675,109400.0
2010-11-17 14:15:00,35.77,35.78,35.76,35.76,154100.0,29.7675,29.7758,29.7592,29.7592,154100.0
2010-11-17 14:20:00,35.75,35.76,35.73,35.75,242300.0,29.7508,29.7592,29.7342,29.7508,242300.0
2010-11-17 14:25:00,35.75,35.76,35.75,35.75,35300.0,29.7508,29.7592,29.7508,29.7508,35300.0
2010-11-17 14:30:00,35.76,35.78,35.75,35.76,65200.0,29.7592,29.7758,29.7508,29.7592,65200.0
2010-11-17 14:35:00,35.76,35.8,35.76,35.78,18500.0,29.7592,29.7924,29.7592,29.7758,18500.0
2010-11-17 14:40:00,35.78,35.8,35.78,35.78,35100.0,29.7758,29.7924,29.7758,29.7758,35100.0
2010-11-17 14:45:00,35.79,35.79,35.78,35.79,13000.0,29.7841,29.7841,29.7758,29.7841,13000.0
2010-11-17 14:50:00,35.78,35.8,35.78,35.78,25800.0,29.7758,29.7924,29.7758,29.7758,25800.0
2010-11-17 14:55:00,35.78,35.79,35.77,35.78,21900.0,29.7758,29.7841,29.7675,29.7758,21900.0
2010-11-17 15:00:00,35.78,35.79,35.76,35.77,29700.0,29.7758,29.7841,29.7592,29.7675,29700.0
2010-11-17 15:05:00,35.78,35.78,35.7,35.71,163000.0,29.7758,29.7758,29.7092,29.7175,163000.0
2010-11-17 15:10:00,35.72,35.74,35.7,35.72,70500.0,29.7259,29.7425,29.7092,29.7259,70500.0
2010-11-17 15:15:00,35.71,35.75,35.7,35.74,99500.0,29.7175,29.7508,29.7092,29.7425,99500.0
2010-11-17 15:20:00,35.74,35.76,35.71,35.71,200900.0,29.7425,29.7592,29.7175,29.7175,200900.0
2010-11-17 15:25:00,35.71,35.71,35.63,35.63,319100.0,29.7175,29.7175,29.651,29.651,319100.0
2010-11-17 15:30:00,35.64,35.72,35.64,35.71,110300.0,29.6593,29.7259,29.6593,29.7175,110300.0
2010-11-17 15:35:00,35.72,35.75,35.71,35.74,31300.0,29.7259,29.7508,29.7175,29.7425,31300.0
2010-11-17 15:40:00,35.74,35.75,35.71,35.71,157000.0,29.7425,29.7508,29.7175,29.7175,157000.0
2010-11-17 15:45:00,35.71,35.78,35.7,35.78,213200.0,29.7175,29.7758,29.7092,29.7758,213200.0
2010-11-17 15:50:00,35.78,35.78,35.74,35.75,173500.0,29.7758,29.7758,29.7425,29.7508,173500.0
2010-11-17 15:55:00,35.76,35.77,35.73,35.76,416100.0,29.7592,29.7675,29.7342,29.7592,416100.0
2010-11-18 09:30:00,36.1,36.18,36.07,36.15,187000.0,30.0421,30.1087,30.0171,30.0837,187000.0
2010-11-18 09:35:00,36.14,36.17,36.12,36.13,177500.0,30.0754,30.1004,30.0587,30.0671,177500.0
2010-11-18 09:40:00,36.13,36.15,36.09,36.15,102600.0,30.0671,30.0837,30.0338,30.0837,102600.0
2010-11-18 09:45:00,36.15,36.19,36.12,36.16,114200.0,30.0837,30.117,30.0587,30.092,114200.0
2010-11-18 09:50:00,36.17,36.18,36.13,36.13,42800.0,30.1004,30.1087,30.0671,30.0671,42800.0
2010-11-18 09:55:00,36.14,36.15,36.11,36.13,116200.0,30.0754,30.0837,30.0504,30.0671,116200.0
2010-11-18 10:00:00,36.14,36.25,36.14,36.19,1755600.0,30.0754,30.1669,30.0754,30.117,1755600.0
2010-11-18 10:05:00,36.18,36.25,36.18,36.22,506100.0,30.1087,30.1669,30.1087,30.142,506100.0
2010-11-18 10:10:00,36.23,36.28,36.23,36.27,112000.0,30.1503,30.1919,30.1503,30.1836,112000.0
2010-11-18 10:15:00,36.27,36.3,36.27,36.3,594300.0,30.1836,30.2085,30.1836,30.2085,594300.0
2010-11-18 10:20:00,36.3,36.3,36.27,36.3,157900.0,30.2085,30.2085,30.1836,30.2085,157900.0
2010-11-18 10:25:00,36.31,36.36,36.29,36.33,242100.0,30.2169,30.2585,30.2002,30.2335,242100.0
2010-11-18 10:30:00,36.33,36.33,36.28,36.28,36900.0,30.2335,30.2335,30.1919,30.1919,36900.0
2010-11-18 10:35:00,36.29,36.3,36.27,36.28,72100.0,30.2002,30.2085,30.1836,30.1919,72100.0
2010-11-18 10:40:00,36.29,36.29,36.26,36.27,86000.0,30.2002,30.2002,30.1752,30.1836,86000.0
2010-11-18 10:45:00,36.27,36.3,36.27,36.29,31500.0,30.1836,30.2085,30.1836,30.2002,31500.0
2010-11-18 10:50:00,36.29,36.29,36.27,36.27,134400.0,30.2002,30.2002,30.1836,30.1836,134400.0
2010-11-18 10:55:00,36.27,36.28,36.26,36.26,31500.0,30.1836,30.1919,30.1752,30.1752,31500.0
2010-11-18 11:00:00,36.27,36.31,36.27,36.29,65300.0,30.1836,30.2169,30.1836,30.2002,65300.0
2010-11-18 11:05:00,36.28,36.28,36.24,36.24,74200.0,30.1919,30.1919,30.1586,30.1586,74200.0
2010-11-18 11:10:00,36.24,36.24,36.21,36.22,64100.0,30.1586,30.1586,30.1336,30.142,64100.0
2010-11-18 11:15:00,36.21,36.21,36.19,36.19,35600.0,30.1336,30.1336,30.117,30.117,35600.0
2010-11-18 11:20:00,36.19,36.21,36.18,36.21,28900.0,30.117,30.1336,30.1087,30.1336,28900.0
2010-11-18 11:25:00,36.2,36.2,36.18,36.18,5800.0,30.1253,30.1253,30.1087,30.1087,5800.0
2010-11-18 11:30:00,36.18,36.2,36.18,36.18,67400.0,30.1087,30.1253,30.1087,30.1087,67400.0
2010-11-18 11:35:00,36.18,36.19,36.17,36.18,12800.0,30.1087,30.117,30.1004,30.1087,12800.0
2010-11-18 11:40:00,36.18,36.19,36.16,36.17,44500.0,30.1087,30.117,30.092,30.1004,44500.0
2010-11-18 11:45:00,36.16,36.17,36.15,36.15,34500.0,30.092,30.1004,30.0837,30.0837,34500.0
2010-11-18 11:50:00,36.16,36.18,36.16,36.17,56800.0,30.092,30.1087,30.092,30.1004,56800.0
2010-11-18 11:55:00,36.18,36.2,36.18,36.19,46400.0,30.1087,30.1253,30.1087,30.117,46400.0
2010-11-18 12:00:00,36.19,36.24,36.19,36.22,66400.0,30.117,30.1586,30.117,30.142,66400.0
2010-11-18 12:05:00,36.21,36.27,36.21,36.25,44600.0,30.1336,30.1836,30.1336,30.1669,44600.0
2010-11-18 12:10:00,36.25,36.25,36.22,36.22,5600.0,30.1669,30.1669,30.142,30.142,5600.0
2010-11-18 12:15:00,36.22,36.24,36.21,36.21,45200.0,30.142,30.1586,30.1336,30.1336,45200.0
2010-11-18 12:20:00,36.21,36.22,36.21,36.21,28800.0,30.1336,30.142,30.1336,30.1336,28800.0
2010-11-18 12:25:00,36.21,36.23,36.21,36.23,3600.0,30.1336,30.1503,30.1336,30.1503,3600.0
2010-11-18 12:30:00,36.24,36.24,36.21,36.21,26300.0,30.1586,30.1586,30.1336,30.1336,26300.0
2010-11-18 12:35:00,36.22,36.22,36.21,36.21,17000.0,30.142,30.142,30.1336,30.1336,17000.0
2010-11-18 12:40:00,36.2,36.22,36.19,36.21,47200.0,30.1253,30.142,30.117,30.1336,47200.0
2010-11-18 12:45:00,36.21,36.23,36.21,36.22,40000.0,30.1336,30.1503,30.1336,30.142,40000.0
2010-11-18 12:50:00,36.23,36.24,36.22,36.24,88700.0,30.1503,30.1586,30.142,30.1586,88700.0
2010-11-18 12:55:00,36.23,36.26,36.23,36.24,32900.0,30.1503,30.1752,30.1503,30.1586,32900.0
2010-11-18 13:00:00,36.24,36.25,36.23,36.24,7300.0,30.1586,30.1669,30.1503,30.1586,7300.0
2010-11-18 13:05:00,36.24,36.24,36.22,36.23,12100.0,30.1586,30.1586,30.142,30.1503,12100.0
2010-11-18 13:10:00,36.22,36.24,36.22,36.23,21300.0,30.142,30.1586,30.142,30.1503,21300.0
2010-11-18 13:15:00,36.23,36.24,36.22,36.22,54400.0,30.1503,30.1586,30.142,30.142,54400.0
2010-11-18 13:20:00,36.23,36.23,36.22,36.22,26300.0,30.1503,30.1503,30.142,30.142,26300.0
2010-11-18 13:25:00,36.22,36.22,36.21,36.21,99600.0,30.142,30.142,30.1336,30.1336,99600.0
2010-11-18 13:30:00,36.21,36.23,36.18,36.18,110800.0,30.1336,30.1503,30.1087,30.1087,110800.0
2010-11-18 13:35:00,36.19,36.2,36.19,36.2,198900.0,30.117,30.1253,30.117,30.1253,198900.0
2010-11-18 13:40:00,36.21,36.21,36.19,36.2,27300.0,30.1336,30.1336,30.117,30.1253,27300.0
2010-11-18 13:45:00,36.2,36.2,36.18,36.18,20400.0,30.1253,30.1253,30.1087,30.1087,20400.0
2010-11-18 13:50:00,36.19,36.22,36.18,36.18,102600.0,30.117,30.142,30.1087,30.1087,102600.0
2010-11-18 13:55:00,36.18,36.19,36.17,36.17,25000.0,30.1087,30.117,30.1004,30.1004,25000.0
2010-11-18 14:00:00,36.17,36.19,36.17,36.18,38300.0,30.1004,30.117,30.1004,30.1087,38300.0
2010-11-18 14:05:00,36.19,36.19,36.17,36.17,116200.0,30.117,30.117,30.1004,30.1004,116200.0
2010-11-18 14:10:00,36.18,36.18,36.15,36.15,118100.0,30.1087,30.1087,30.0837,30.0837,118100.0
2010-11-18 14:15:00,36.15,36.16,36.14,36.15,34700.0,30.0837,30.092,30.0754,30.0837,34700.0
2010-11-18 14:20:00,36.15,36.15,36.11,36.12,69200.0,30.0837,30.0837,30.0504,30.0587,69200.0
2010-11-18 14:25:00,36.13,36.13,36.1,36.12,222700.0,30.0671,30.0671,30.0421,30.0587,222700.0
2010-11-18 14:30:00,36.1,36.13,36.1,36.13,48900.0,30.0421,30.0671,30.0421,30.0671,48900.0
2010-11-18 14:35:00,36.13,36.14,36.11,36.14,138500.0,30.0671,30.0754,30.0504,30.0754,138500.0
2010-11-18 14:40:00,36.13,36.13,36.11,36.12,32900.0,30.0671,30.0671,30.0504,30.0587,32900.0
2010-11-18 14:45:00,36.12,36.17,36.11,36.16,141600.0,30.0587,30.1004,30.0504,30.092,141600.0
2010-11-18 14:50:00,36.16,36.16,36.14,36.15,87900.0,30.092,30.092,30.0754,30.0837,87900.0
2010-11-18 14:55:00,36.15,36.16,36.12,36.13,31500.0,30.0837,30.092,30.0587,30.0671,31500.0
2010-11-18 15:00:00,36.13,36.15,36.12,36.13,48100.0,30.0671,30.0837,30.0587,30.0671,48100.0
2010-11-18 15:05:00,36.13,36.15,36.13,36.15,30400.0,30.0671,30.0837,30.0671,30.0837,30400.0
2010-11-18 15:10:00,36.15,36.15,36.11,36.13,107000.0,30.0837,30.0837,30.0504,30.0671,107000.0
2010-11-18 15:15:00,36.12,36.13,36.11,36.11,93900.0,30.0587,30.0671,30.0504,30.0504,93900.0
2010-11-18 15:20:00,36.11,36.11,36.08,36.09,133800.0,30.0504,30.0504,30.0255,30.0338,133800.0
2010-11-18 15:25:00,36.09,36.11,36.08,36.1,51100.0,30.0338,30.0504,30.0255,30.0421,51100.0
2010-11-18 15:30:00,36.1,36.11,36.05,36.06,63700.0,30.0421,30.0504,30.0005,30.0088,63700.0
2010-11-18 15:35:00,36.06,36.06,36.01,36.04,127500.0,30.0088,30.0088,29.9672,29.9922,127500.0
2010-11-18 15:40:00,36.04,36.04,36.02,36.04,80700.0,29.9922,29.9922,29.9755,29.9922,80700.0
2010-11-18 15:45:00,36.04,36.06,36.02,36.04,132100.0,29.9922,30.0088,29.9755,29.9922,132100.0
2010-11-18 15:50:00,36.04,36.05,36.01,36.04,424100.0,29.9922,30.0005,29.9672,29.9922,424100.0
2010-11-18 15:55:00,36.04,36.05,36.03,36.05,858100.0,29.9922,30.0005,29.9838,30.0005,858100.0
2010-11-19 09:30:00,35.93,36.02,35.93,36.01,450400.0,29.9006,29.9755,29.9006,29.9672,450400.0
2010-11-19 09:35:00,36.0,36.05,35.95,35.95,314000.0,29.9589,30.0005,29.9173,29.9173,314000.0
2010-11-19 09:40:00,35.95,35.99,35.91,35.95,180700.0,29.9173,29.9506,29.884,29.9173,180700.0
2010-11-19 09:45:00,35.95,35.95,35.88,35.91,146300.0,29.9173,29.9173,29.859,29.884,146300.0
2010-11-19 09:50:00,35.9,35.91,35.83,35.86,239400.0,29.8757,29.884,29.8174,29.8424,239400.0
2010-11-19 09:55:00,35.86,35.92,35.85,35.92,208300.0,29.8424,29.8923,29.8341,29.8923,208300.0
2010-11-19 10:00:00,35.92,35.93,35.87,35.93,314000.0,29.8923,29.9006,29.8507,29.9006,314000.0
2010-11-19 10:05:00,35.93,35.93,35.83,35.88,157100.0,29.9006,29.9006,29.8174,29.859,157100.0
2010-11-19 10:10:00,35.88,35.93,35.88,35.93,46800.0,29.859,29.9006,29.859,29.9006,46800.0
2010-11-19 10:15:00,35.92,35.93,35.89,35.9,39000.0,29.8923,29.9006,29.8673,29.8757,39000.0
2010-11-19 10:20:00,35.9,35.93,35.88,35.9,55500.0,29.8757,29.9006,29.859,29.8757,55500.0
2010-11-19 10:25:00,35.89,35.9,35.87,35.89,74100.0,29.8673,29.8757,29.8507,29.8673,74100.0
2010-11-19 10:30:00,35.89,35.91,35.87,35.91,159200.0,29.8673,29.884,29.8507,29.884,159200.0
2010-11-19 10:35:00,35.91,35.95,35.9,35.92,169000.0,29.884,29.9173,29.8757,29.8923,169000.0
2010-11-19 10:40:00,35.93,36.0,35.92,35.99,82500.0,29.9006,29.9589,29.8923,29.9506,82500.0
2010-11-19 10:45:00,36.0,36.03,35.99,36.02,97700.0,29.9589,29.9838,29.9506,29.9755,97700.0
2010-11-19 10:50:00,36.02,36.02,35.99,36.0,21800.0,29.9755,29.9755,29.9506,29.9589,21800.0
2010-11-19 10:55:00,35.99,36.02,35.99,35.99,48100.0,29.9506,29.9755,29.9506,29.9506,48100.0
2010-11-19 11:00:00,35.99,36.03,35.99,36.03,61300.0,29.9506,29.9838,29.9506,29.9838,61300.0
2010-11-19 11:05:00,36.04,36.07,36.04,36.07,167200.0,29.9922,30.0171,29.9922,30.0171,167200.0
2010-11-19 11:10:00,36.07,36.07,36.0,36.01,76200.0,30.0171,30.0171,29.9589,29.9672,76200.0
2010-11-19 11:15:00,36.01,36.03,36.0,36.02,179000.0,29.9672,29.9838,29.9589,29.9755,179000.0
2010-11-19 11:20:00,36.02,36.03,36.01,36.01,155800.0,29.9755,29.9838,29.9672,29.9672,155800.0
2010-11-19 11:25:00,36.01,36.06,36.01,36.03,140900.0,29.9672,30.0088,29.9672,29.9838,140900.0
2010-11-19 11:30:00,36.04,36.06,36.03,36.04,31200.0,29.9922,30.0088,29.9838,29.9922,31200.0
2010-11-19 11:35:00,36.04,36.05,36.03,36.04,30700.0,29.9922,30.0005,29.9838,29.9922,30700.0
2010-11-19 11:40:00,36.03,36.07,36.03,36.06,16000.0,29.9838,30.0171,29.9838,30.0088,16000.0
2010-11-19 11:45:00,36.06,36.07,36.04,36.05,40500.0,30.0088,30.0171,29.9922,30.0005,40500.0
2010-11-19 11:50:00,36.05,36.06,36.04,36.06,23500.0,30.0005,30.0088,29.9922,30.0088,23500.0
2010-11-19 11:55:00,36.06,36.06,36.02,36.02,16400.0,30.0088,30.0088,29.9755,29.9755,16400.0
2010-11-19 12:00:00,36.02,36.04,36.02,36.04,15400.0,29.9755,29.9922,29.9755,29.9922,15400.0
2010-11-19 12:05:00,36.05,36.06,36.03,36.06,47300.0,30.0005,30.0088,29.9838,30.0088,47300.0
2010-11-19 12:10:00,36.05,36.06,36.03,36.03,11100.0,30.0005,30.0088,29.9838,29.9838,11100.0
2010-11-19 12:15:00,36.04,36.05,36.04,36.05,2600.0,29.9922,30.0005,29.9922,30.0005,2600.0
2010-11-19 12:20:00,36.06,36.07,36.05,36.06,39400.0,30.0088,30.0171,30.0005,30.0088,39400.0
2010-11-19 12:25:00,36.06,36.07,36.04,36.04,22200.0,30.0088,30.0171,29.9922,29.9922,22200.0
2010-11-19 12:30:00,36.04,36.04,36.02,36.02,63100.0,29.9922,29.9922,29.9755,29.9755,63100.0
2010-11-19 12:35:00,36.01,36.05,36.01,36.04,107700.0,29.9672,30.0005,29.9672,29.9922,107700.0
2010-11-19 12:40:00,36.05,36.07,36.05,36.06,84900.0,30.0005,30.0171,30.0005,30.0088,84900.0
2010-11-19 12:45:00,36.07,36.08,36.06,36.08,7500.0,30.0171,30.0255,30.0088,30.0255,7500.0
2010-11-19 12:50:00,36.08,36.1,36.07,36.08,33400.0,30.0255,30.0421,30.0171,30.0255,33400.0
2010-11-19 12:55:00,36.09,36.13,36.09,36.12,27500.0,30.0338,30.0671,30.0338,30.0587,27500.0
2010-11-19 13:00:00,36.12,36.15,36.11,36.15,36300.0,30.0587,30.0837,30.0504,30.0837,36300.0
2010-11-19 13:05:00,36.15,36.15,36.14,36.14,14900.0,30.0837,30.0837,30.0754,30.0754,14900.0
2010-11-19 13:10:00,36.14,36.14,36.12,36.13,31800.0,30.0754,30.0754,30.0587,30.0671,31800.0
2010-11-19 13:15:00,36.12,36.14,36.12,36.13,24300.0,30.0587,30.0754,30.0587,30.0671,24300.0
2010-11-19 13:20:00,36.13,36.13,36.12,36.12,9200.0,30.0671,30.0671,30.0587,30.0587,9200.0
2010-11-19 13:25:00,36.12,36.13,36.11,36.12,10300.0,30.0587,30.0671,30.0504,30.0587,10300.0
2010-11-19 13:30:00,36.12,36.13,36.11,36.13,23300.0,30.0587,30.0671,30.0504,30.0671,23300.0
2010-11-19 13:35:00,36.13,36.15,36.11,36.12,31200.0,30.0671,30.0837,30.0504,30.0587,31200.0
2010-11-19 13:40:00,36.13,36.13,36.11,36.12,4900.0,30.0671,30.0671,30.0504,30.0587,4900.0
2010-11-19 13:45:00,36.13,36.14,36.12,36.13,10800.0,30.0671,30.0754,30.0587,30.0671,10800.0
2010-11-19 13:50:00,36.13,36.13,36.12,36.13,3700.0,30.0671,30.0671,30.0587,30.0671,3700.0
2010-11-19 13:55:00,36.12,36.15,36.11,36.14,32500.0,30.0587,30.0837,30.0504,30.0754,32500.0
2010-11-19 14:00:00,36.15,36.18,36.13,36.18,53400.0,30.0837,30.1087,30.0671,30.1087,53400.0
2010-11-19 14:05:00,36.18,36.21,36.17,36.2,64900.0,30.1087,30.1336,30.1004,30.1253,64900.0
2010-11-19 14:10:00,36.19,36.2,36.17,36.19,35400.0,30.117,30.1253,30.1004,30.117,35400.0
2010-11-19 14:15:00,36.2,36.2,36.18,36.19,10700.0,30.1253,30.1253,30.1087,30.117,10700.0
2010-11-19 14:20:00,36.19,36.19,36.17,36.18,26000.0,30.117,30.117,30.1004,30.1087,26000.0
2010-11-19 14:25:00,36.17,36.18,36.17,36.18,5800.0,30.1004,30.1087,30.1004,30.1087,5800.0
2010-11-19 14:30:00,36.18,36.19,36.17,36.18,286400.0,30.1087,30.117,30.1004,30.1087,286400.0
2010-11-19 14:35:00,36.18,36.19,36.17,36.19,12500.0,30.1087,30.117,30.1004,30.117,12500.0
2010-11-19 14:40:00,36.19,36.2,36.18,36.19,37100.0,30.117,30.1253,30.1087,30.117,37100.0
2010-11-19 14:45:00,36.19,36.23,36.19,36.22,44400.0,30.117,30.1503,30.117,30.142,44400.0
2010-11-19 14:50:00,36.22,36.22,36.2,36.22,11000.0,30.142,30.142,30.1253,30.142,11000.0
2010-11-19 14:55:00,36.21,36.24,36.2,36.2,64500.0,30.1336,30.1586,30.1253,30.1253,64500.0
2010-11-19 15:00:00,36.2,36.22,36.2,36.21,20600.0,30.1253,30.142,30.1253,30.1336,20600.0
2010-11-19 15:05:00,36.22,36.22,36.2,36.2,54800.0,30.142,30.142,30.1253,30.1253,54800.0
2010-11-19 15:10:00,36.2,36.2,36.16,36.17,39600.0,30.1253,30.1253,30.092,30.1004,39600.0
2010-11-19 15:15:00,36.17,36.19,36.17,36.19,21500.0,30.1004,30.117,30.1004,30.117,21500.0
2010-11-19 15:20:00,36.19,36.22,36.19,36.22,270700.0,30.117,30.142,30.117,30.142,270700.0
2010-11-19 15:25:00,36.22,36.22,36.18,36.2,62000.0,30.142,30.142,30.1087,30.1253,62000.0
2010-11-19 15:30:00,36.19,36.2,36.17,36.18,55300.0,30.117,30.1253,30.1004,30.1087,55300.0
2010-11-19 15:35:00,36.19,36.2,36.18,36.19,60200.0,30.117,30.1253,30.1087,30.117,60200.0
2010-11-19 15:40:00,36.19,36.2,36.17,36.18,84000.0,30.117,30.1253,30.1004,30.1087,84000.0
2010-11-19 15:45:00,36.19,36.23,36.18,36.23,259900.0,30.117,30.1503,30.1087,30.1503,259900.0
2010-11-19 15:50:00,36.23,36.23,36.2,36.21,138400.0,30.1503,30.1503,30.1253,30.1336,138400.0
2010-11-19 15:55:00,36.21,36.25,36.21,36.23,394100.0,30.1336,30.1669,30.1336,30.1503,394100.0
2010-11-22 09:30:00,36.13,36.13,36.05,36.1,178500.0,30.0671,30.0671,30.0005,30.0421,178500.0
2010-11-22 09:35:00,36.09,36.25,36.09,36.24,135700.0,30.0338,30.1669,30.0338,30.1586,135700.0
2010-11-22 09:40:00,36.24,36.28,36.22,36.25,231600.0,30.1586,30.1919,30.142,30.1669,231600.0
2010-11-22 09:45:00,36.24,36.3,36.23,36.28,52800.0,30.1586,30.2085,30.1503,30.1919,52800.0
2010-11-22 09:50:00,36.28,36.35,36.28,36.35,60400.0,30.1919,30.2501,30.1919,30.2501,60400.0
2010-11-22 09:55:00,36.35,36.39,36.33,36.38,114800.0,30.2501,30.2834,30.2335,30.2751,114800.0
2010-11-22 10:00:00,36.39,36.41,36.36,36.36,110000.0,30.2834,30.3001,30.2585,30.2585,110000.0
2010-11-22 10:05:00,36.35,36.36,36.34,36.34,46700.0,30.2501,30.2585,30.2418,30.2418,46700.0
2010-11-22 10:10:00,36.35,36.39,36.33,36.39,79600.0,30.2501,30.2834,30.2335,30.2834,79600.0
2010-11-22 10:15:00,36.38,36.43,36.38,36.38,130800.0,30.2751,30.3167,30.2751,30.2751,130800.0
2010-11-22 10:20:00,36.37,36.38,36.3,36.32,73700.0,30.2668,30.2751,30.2085,30.2252,73700.0
2010-11-22 10:25:00,36.32,36.33,36.25,36.25,97600.0,30.2252,30.2335,30.1669,30.1669,97600.0
2010-11-22 10:30:00,36.25,36.25,36.15,36.17,145600.0,30.1669,30.1669,30.0837,30.1004,145600.0
2010-11-22 10:35:00,36.17,36.22,36.15,36.22,110100.0,30.1004,30.142,30.0837,30.142,110100.0
2010-11-22 10:40:00,36.22,36.23,36.19,36.22,19000.0,30.142,30.1503,30.117,30.142,19000.0
2010-11-22 10:45:00,36.22,36.22,36.16,36.19,101200.0,30.142,30.142,30.092,30.117,101200.0
2010-11-22 10:50:00,36.19,36.25,36.19,36.24,30100.0,30.117,30.1669,30.117,30.1586,30100.0
2010-11-22 10:55:00,36.24,36.24,36.18,36.18,97600.0,30.1586,30.1586,30.1087,30.1087,97600.0
2010-11-22 11:00:00,36.19,36.19,36.12,36.14,100400.0,30.117,30.117,30.0587,30.0754,100400.0
2010-11-22 11:05:00,36.14,36.22,36.13,36.21,79200.0,30.0754,30.142,30.0671,30.1336,79200.0
2010-11-22 11:10:00,36.21,36.24,36.19,36.24,32800.0,30.1336,30.1586,30.117,30.1586,32800.0
2010-11-22 11:15:00,36.25,36.28,36.23,36.27,77300.0,30.1669,30.1919,30.1503,30.1836,77300.0
2010-11-22 11:20:00,36.26,36.28,36.25,36.25,67200.0,30.1752,30.1919,30.1669,30.1669,67200.0
2010-11-22 11:25:00,36.26,36.27,36.25,36.26,24600.0,30.1752,30.1836,30.1669,30.1752,24600.0
2010-11-22 11:30:00,36.27,36.27,36.24,36.24,27000.0,30.1836,30.1836,30.1586,30.1586,27000.0
2010-11-22 11:35:00,36.24,36.25,36.22,36.25,42200.0,30.1586,30.1669,30.142,30.1669,42200.0
2010-11-22 11:40:00,36.26,36.27,36.25,36.25,17200.0,30.1752,30.1836,30.1669,30.1669,17200.0
2010-11-22 11:45:00,36.24,36.27,36.24,36.27,28600.0,30.1586,30.1836,30.1586,30.1836,28600.0
2010-11-22 11:50:00,36.27,36.27,36.21,36.23,57700.0,30.1836,30.1836,30.1336,30.1503,57700.0
2010-11-22 11:55:00,36.23,36.25,36.22,36.24,49900.0,30.1503,30.1669,30.142,30.1586,49900.0
2010-11-22 12:00:00,36.23,36.23,36.18,36.2,159800.0,30.1503,30.1503,30.1087,30.1253,159800.0
2010-11-22 12:05:00,36.19,36.21,36.19,36.21,58500.0,30.117,30.1336,30.117,30.1336,58500.0
2010-11-22 12:10:00,36.2,36.21,36.19,36.21,44000.0,30.1253,30.1336,30.117,30.1336,44000.0
2010-11-22 12:15:00,36.21,36.23,36.21,36.22,15500.0,30.1336,30.1503,30.1336,30.142,15500.0
2010-11-22 12:20:00,36.22,36.22,36.18,36.2,58100.0,30.142,30.142,30.1087,30.1253,58100.0
2010-11-22 12:25:00,36.2,36.21,36.08,36.08,193000.0,30.1253,30.1336,30.0255,30.0255,193000.0
2010-11-22 12:30:00,36.08,36.08,36.02,36.06,261100.0,30.0255,30.0255,29.9755,30.0088,261100.0
2010-11-22 12:35:00,36.06,36.07,36.02,36.05,163000.0,30.0088,30.0171,29.9755,30.0005,163000.0
2010-11-22 12:40:00,36.05,36.08,36.04,36.05,52900.0,30.0005,30.0255,29.9922,30.0005,52900.0
2010-11-22 12:45:00,36.05,36.05,35.99,36.03,137200.0,30.0005,30.0005,29.9506,29.9838,137200.0
2010-11-22 12:50:00,36.03,36.08,36.01,36.06,50200.0,29.9838,30.0255,29.9672,30.0088,50200.0
2010-11-22 12:55:00,36.07,36.08,36.06,36.08,31300.0,30.0171,30.0255,30.0088,30.0255,31300.0
2010-11-22 13:00:00,36.07,36.07,36.04,36.07,104000.0,30.0171,30.0171,29.9922,30.0171,104000.0
2010-11-22 13:05:00,36.07,36.08,36.04,36.07,60200.0,30.0171,30.0255,29.9922,30.0171,60200.0
2010-11-22 13:10:00,36.07,36.11,36.07,36.1,99300.0,30.0171,30.0504,30.0171,30.0421,99300.0
2010-11-22 13:15:00,36.09,36.1,36.08,36.09,19300.0,30.0338,30.0421,30.0255,30.0338,19300.0
2010-11-22 13:20:00,36.08,36.09,36.06,36.07,79800.0,30.0255,30.0338,30.0088,30.0171,79800.0
2010-11-22 13:25:00,36.07,36.1,36.07,36.09,40300.0,30.0171,30.0421,30.0171,30.0338,40300.0
2010-11-22 13:30:00,36.09,36.14,36.09,36.14,57600.0,30.0338,30.0754,30.0338,30.0754,57600.0
2010-11-22 13:35:00,36.15,36.16,36.13,36.15,155500.0,30.0837,30.092,30.0671,30.0837,155500.0
2010-11-22 13:40:00,36.15,36.17,36.13,36.13,67700.0,30.0837,30.1004,30.0671,30.0671,67700.0
2010-11-22 13:45:00,36.13,36.15,36.12,36.12,14100.0,30.0671,30.0837,30.0587,30.0587,14100.0
2010-11-22 13:50:00,36.13,36.18,36.13,36.16,31800.0,30.0671,30.1087,30.0671,30.092,31800.0
2010-11-22 13:55:00,36.17,36.18,36.16,36.17,20200.0,30.1004,30.1087,30.092,30.1004,20200.0
2010-11-22 14:00:00,36.17,36.21,36.17,36.19,92100.0,30.1004,30.1336,30.1004,30.117,92100.0
2010-11-22 14:05:00,36.19,36.19,36.16,36.18,99500.0,30.117,30.117,30.092,30.1087,99500.0
2010-11-22 14:10:00,36.19,36.22,36.18,36.21,59700.0,30.117,30.142,30.1087,30.1336,59700.0
2010-11-22 14:15:00,36.21,36.25,36.21,36.24,80500.0,30.1336,30.1669,30.1336,30.1586,80500.0
2010-11-22 14:20:00,36.24,36.27,36.23,36.26,32100.0,30.1586,30.1836,30.1503,30.1752,32100.0
2010-11-22 14:25:00,36.27,36.27,36.21,36.21,66600.0,30.1836,30.1836,30.1336,30.1336,66600.0
2010-11-22 14:30:00,36.21,36.23,36.2,36.22,25600.0,30.1336,30.1503,30.1253,30.142,25600.0
2010-11-22 14:35:00,36.22,36.26,36.22,36.26,73500.0,30.142,30.1752,30.142,30.1752,73500.0
2010-11-22 14:40:00,36.25,36.26,36.23,36.26,145000.0,30.1669,30.1752,30.1503,30.1752,145000.0
2010-11-22 14:45:00,36.26,36.33,36.26,36.32,139500.0,30.1752,30.2335,30.1752,30.2252,139500.0
2010-11-22 14:50:00,36.33,36.34,36.31,36.31,33800.0,30.2335,30.2418,30.2169,30.2169,33800.0
2010-11-22 14:55:00,36.31,36.33,36.31,36.33,27400.0,30.2169,30.2335,30.2169,30.2335,27400.0
2010-11-22 15:00:00,36.33,36.35,36.32,36.33,80000.0,30.2335,30.2501,30.2252,30.2335,80000.0
2010-11-22 15:05:00,36.33,36.35,36.32,36.33,31300.0,30.2335,30.2501,30.2252,30.2335,31300.0
2010-11-22 15:10:00,36.32,36.33,36.3,36.31,33100.0,30.2252,30.2335,30.2085,30.2169,33100.0
2010-11-22 15:15:00,36.31,36.33,36.31,36.33,48000.0,30.2169,30.2335,30.2169,30.2335,48000.0
2010-11-22 15:20:00,36.33,36.34,36.32,36.32,21700.0,30.2335,30.2418,30.2252,30.2252,21700.0
2010-11-22 15:25:00,36.32,36.32,36.27,36.29,163800.0,30.2252,30.2252,30.1836,30.2002,163800.0
2010-11-22 15:30:00,36.29,36.29,36.26,36.27,145200.0,30.2002,30.2002,30.1752,30.1836,145200.0
2010-11-22 15:35:00,36.27,36.33,36.27,36.33,60200.0,30.1836,30.2335,30.1836,30.2335,60200.0
2010-11-22 15:40:00,36.32,36.38,36.32,36.37,63300.0,30.2252,30.2751,30.2252,30.2668,63300.0
2010-11-22 15:45:00,36.38,36.38,36.36,36.37,101300.0,30.2751,30.2751,30.2585,30.2668,101300.0
2010-11-22 15:50:00,36.38,36.4,36.37,36.37,62600.0,30.2751,30.2918,30.2668,30.2668,62600.0
2010-11-22 15:55:00,36.38,36.38,36.35,36.38,388200.0,30.2751,30.2751,30.2501,30.2751,388200.0
2010-11-23 09:30:00,36.0,36.0,35.9,35.98,148500.0,29.9589,29.9589,29.8757,29.9422,148500.0
2010-11-23 09:35:00,35.98,36.02,35.95,36.0,105400.0,29.9422,29.9755,29.9173,29.9589,105400.0
2010-11-23 09:40:00,36.0,36.07,35.97,36.04,112500.0,29.9589,30.0171,29.9339,29.9922,112500.0
2010-11-23 09:45:00,36.03,36.03,35.98,35.99,139500.0,29.9838,29.9838,29.9422,29.9506,139500.0
2010-11-23 09:50:00,35.99,35.99,35.87,35.87,47100.0,29.9506,29.9506,29.8507,29.8507,47100.0
2010-11-23 09:55:00,35.87,35.89,35.8,35.83,179400.0,29.8507,29.8673,29.7924,29.8174,179400.0
2010-11-23 10:00:00,35.82,35.91,35.78,35.91,243200.0,29.8091,29.884,29.7758,29.884,243200.0
2010-11-23 10:05:00,35.91,35.92,35.87,35.92,73100.0,29.884,29.8923,29.8507,29.8923,73100.0
2010-11-23 10:10:00,35.92,35.92,35.85,35.9,83800.0,29.8923,29.8923,29.8341,29.8757,83800.0
2010-11-23 10:15:00,35.9,35.98,35.89,35.94,71000.0,29.8757,29.9422,29.8673,29.9089,71000.0
2010-11-23 10:20:00,35.95,35.96,35.91,35.94,192700.0,29.9173,29.9256,29.884,29.9089,192700.0
2010-11-23 10:25:00,35.94,35.94,35.88,35.93,120300.0,29.9089,29.9089,29.859,29.9006,120300.0
2010-11-23 10:30:00,35.92,35.98,35.91,35.94,253800.0,29.8923,29.9422,29.884,29.9089,253800.0
2010-11-23 10:35:00,35.94,36.01,35.93,36.0,289000.0,29.9089,29.9672,29.9006,29.9589,289000.0
2010-11-23 10:40:00,36.0,36.03,35.99,36.01,124700.0,29.9589,29.9838,29.9506,29.9672,124700.0
2010-11-23 10:45:00,36.02,36.03,35.98,35.98,92600.0,29.9755,29.9838,29.9422,29.9422,92600.0
2010-11-23 10:50:00,35.98,36.02,35.97,35.97,57400.0,29.9422,29.9755,29.9339,29.9339,57400.0
2010-11-23 10:55:00,35.97,36.02,35.97,36.02,28700.0,29.9339,29.9755,29.9339,29.9755,28700.0
2010-11-23 11:00:00,36.02,36.02,35.92,35.92,90400.0,29.9755,29.9755,29.8923,29.8923,90400.0
2010-11-23 11:05:00,35.92,35.94,35.88,35.91,32300.0,29.8923,29.9089,29.859,29.884,32300.0
2010-11-23 11:10:00,35.91,35.92,35.85,35.86,95100.0,29.884,29.8923,29.8341,29.8424,95100.0
2010-11-23 11:15:00,35.86,35.89,35.85,35.87,69400.0,29.8424,29.8673,29.8341,29.8507,69400.0
2010-11-23 11:20:00,35.87,35.88,35.81,35.82,49000.0,29.8507,29.859,29.8008,29.8091,49000.0
2010-11-23 11:25:00,35.82,35.84,35.75,35.75,87400.0,29.8091,29.8257,29.7508,29.7508,87400.0
2010-11-23 11:30:00,35.75,35.77,35.74,35.74,83500.0,29.7508,29.7675,29.7425,29.7425,83500.0
2010-11-23 11:35:00,35.73,35.79,35.73,35.78,108300.0,29.7342,29.7841,29.7342,29.7758,108300.0
2010-11-23 11:40:00,35.78,35.79,35.78,35.78,15000.0,29.7758,29.7841,29.7758,29.7758,15000.0
2010-11-23 11:45:00,35.78,35.81,35.77,35.81,31700.0,29.7758,29.8008,29.7675,29.8008,31700.0
2010-11-23 11:50:00,35.81,35.82,35.78,35.81,71600.0,29.8008,29.8091,29.7758,29.8008,71600.0
2010-11-23 11:55:00,35.81,35.84,35.81,35.84,108800.0,29.8008,29.8257,29.8008,29.8257,108800.0
2010-11-23 12:00:00,35.83,35.83,35.79,35.8,29000.0,29.8174,29.8174,29.7841,29.7924,29000.0
2010-11-23 12:05:00,35.79,35.84,35.78,35.84,88000.0,29.7841,29.8257,29.7758,29.8257,88000.0
2010-11-23 12:10:00,35.85,35.86,35.85,35.85,53200.0,29.8341,29.8424,29.8341,29.8341,53200.0
2010-11-23 12:15:00,35.85,35.86,35.82,35.83,24500.0,29.8341,29.8424,29.8091,29.8174,24500.0
2010-11-23 12:20:00,35.83,35.84,35.8,35.82,42200.0,29.8174,29.8257,29.7924,29.8091,42200.0
2010-11-23 12:25:00,35.82,35.83,35.8,35.83,30500.0,29.8091,29.8174,29.7924,29.8174,30500.0
2010-11-23 12:30:00,35.84,35.86,35.8,35.81,71300.0,29.8257,29.8424,29.7924,29.8008,71300.0
2010-11-23 12:35:00,35.81,35.81,35.77,35.79,152900.0,29.8008,29.8008,29.7675,29.7841,152900.0
2010-11-23 12:40:00,35.79,35.82,35.79,35.82,46000.0,29.7841,29.8091,29.7841,29.8091,46000.0
2010-11-23 12:45:00,35.82,35.85,35.82,35.84,9900.0,29.8091,29.8341,29.8091,29.8257,9900.0
2010-11-23 12:50:00,35.83,35.88,35.83,35.86,165900.0,29.8174,29.859,29.8174,29.8424,165900.0
2010-11-23 12:55:00,35.86,35.86,35.85,35.86,101800.0,29.8424,29.8424,29.8341,29.8424,101800.0
2010-11-23 13:00:00,35.86,35.86,35.84,35.85,17900.0,29.8424,29.8424,29.8257,29.8341,17900.0
2010-11-23 13:05:00,35.84,35.87,35.83,35.83,52200.0,29.8257,29.8507,29.8174,29.8174,52200.0
2010-11-23 13:10:00,35.82,35.84,35.82,35.83,56900.0,29.8091,29.8257,29.8091,29.8174,56900.0
2010-11-23 13:15:00,35.82,35.83,35.81,35.83,33000.0,29.8091,29.8174,29.8008,29.8174,33000.0
2010-11-23 13:20:00,35.82,35.84,35.8,35.82,37000.0,29.8091,29.8257,29.7924,29.8091,37000.0
2010-11-23 13:25:00,35.82,35.87,35.82,35.87,281700.0,29.8091,29.8507,29.8091,29.8507,281700.0
2010-11-23 13:30:00,35.86,35.88,35.85,35.86,147300.0,29.8424,29.859,29.8341,29.8424,147300.0
2010-11-23 13:35:00,35.86,35.86,35.82,35.84,46700.0,29.8424,29.8424,29.8091,29.8257,46700.0
2010-11-23 13:40:00,35.85,35.87,35.84,35.86,49500.0,29.8341,29.8507,29.8257,29.8424,49500.0
2010-11-23 13:45:00,35.85,35.85,35.81,35.81,117400.0,29.8341,29.8341,29.8008,29.8008,117400.0
2010-11-23 13:50:00,35.81,35.84,35.81,35.82,135700.0,29.8008,29.8257,29.8008,29.8091,135700.0
2010-11-23 13:55:00,35.82,35.83,35.79,35.81,111800.0,29.8091,29.8174,29.7841,29.8008,111800.0
2010-11-23 14:00:00,35.82,35.86,35.79,35.82,168000.0,29.8091,29.8424,29.7841,29.8091,168000.0
2010-11-23 14:05:00,35.81,35.83,35.79,35.82,32700.0,29.8008,29.8174,29.7841,29.8091,32700.0
2010-11-23 14:10:00,35.82,35.86,35.81,35.85,135500.0,29.8091,29.8424,29.8008,29.8341,135500.0
2010-11-23 14:15:00,35.84,35.84,35.79,35.79,100500.0,29.8257,29.8257,29.7841,29.7841,100500.0
2010-11-23 14:20:00,35.79,35.81,35.76,35.79,100700.0,29.7841,29.8008,29.7592,29.7841,100700.0
2010-11-23 14:25:00,35.79,35.8,35.77,35.8,64400.0,29.7841,29.7924,29.7675,29.7924,64400.0
2010-11-23 14:30:00,35.8,35.8,35.76,35.8,78200.0,29.7924,29.7924,29.7592,29.7924,78200.0
2010-11-23 14:35:00,35.81,35.82,35.78,35.78,68300.0,29.8008,29.8091,29.7758,29.7758,68300.0
2010-11-23 14:40:00,35.78,35.82,35.77,35.82,41600.0,29.7758,29.8091,29.7675,29.8091,41600.0
2010-11-23 14:45:00,35.81,35.81,35.78,35.81,86400.0,29.8008,29.8008,29.7758,29.8008,86400.0
2010-11-23 14:50:00,35.81,35.85,35.81,35.84,164400.0,29.8008,29.8341,29.8008,29.8257,164400.0
2010-11-23 14:55:00,35.84,35.84,35.81,35.82,80000.0,29.8257,29.8257,29.8008,29.8091,80000.0
2010-11-23 15:00:00,35.82,35.83,35.78,35.78,137800.0,29.8091,29.8174,29.7758,29.7758,137800.0
2010-11-23 15:05:00,35.79,35.84,35.79,35.81,51200.0,29.7841,29.8257,29.7841,29.8008,51200.0
2010-11-23 15:10:00,35.81,35.84,35.78,35.84,275700.0,29.8008,29.8257,29.7758,29.8257,275700.0
2010-11-23 15:15:00,35.85,35.85,35.81,35.82,332100.0,29.8341,29.8341,29.8008,29.8091,332100.0
2010-11-23 15:20:00,35.83,35.83,35.8,35.82,141900.0,29.8174,29.8174,29.7924,29.8091,141900.0
2010-11-23 15:25:00,35.81,35.82,35.8,35.82,77200.0,29.8008,29.8091,29.7924,29.8091,77200.0
2010-11-23 15:30:00,35.82,35.85,35.82,35.82,180300.0,29.8091,29.8341,29.8091,29.8091,180300.0
2010-11-23 15:35:00,35.82,35.84,35.8,35.83,91700.0,29.8091,29.8257,29.7924,29.8174,91700.0
2010-11-23 15:40:00,35.84,35.87,35.82,35.85,129300.0,29.8257,29.8507,29.8091,29.8341,129300.0
2010-11-23 15:45:00,35.86,35.87,35.82,35.83,200900.0,29.8424,29.8507,29.8091,29.8174,200900.0
2010-11-23 15:50:00,35.82,35.82,35.79,35.81,232900.0,29.8091,29.8091,29.7841,29.8008,232900.0
2010-11-23 15:55:00,35.81,35.88,35.81,35.84,839300.0,29.8008,29.859,29.8008,29.8257,839300.0
2010-11-24 09:30:00,36.18,36.35,36.15,36.35,133400.0,30.1087,30.2501,30.0837,30.2501,133400.0
2010-11-24 09:35:00,36.35,36.36,36.28,36.29,718100.0,30.2501,30.2585,30.1919,30.2002,718100.0
2010-11-24 09:40:00,36.3,36.31,36.26,36.31,89400.0,30.2085,30.2169,30.1752,30.2169,89400.0
2010-11-24 09:45:00,36.31,36.32,36.28,36.28,194000.0,30.2169,30.2252,30.1919,30.1919,194000.0
2010-11-24 09:50:00,36.29,36.33,36.28,36.33,122500.0,30.2002,30.2335,30.1919,30.2335,122500.0
2010-11-24 09:55:00,36.33,36.38,36.33,36.34,166300.0,30.2335,30.2751,30.2335,30.2418,166300.0
2010-11-24 10:00:00,36.34,36.34,36.26,36.27,158700.0,30.2418,30.2418,30.1752,30.1836,158700.0
2010-11-24 10:05:00,36.27,36.32,36.27,36.32,62900.0,30.1836,30.2252,30.1836,30.2252,62900.0
2010-11-24 10:10:00,36.32,36.32,36.27,36.29,95600.0,30.2252,30.2252,30.1836,30.2002,95600.0
2010-11-24 10:15:00,36.3,36.36,36.29,36.35,89300.0,30.2085,30.2585,30.2002,30.2501,89300.0
2010-11-24 10:20:00,36.36,36.44,36.36,36.43,67300.0,30.2585,30.325,30.2585,30.3167,67300.0
2010-11-24 10:25:00,36.44,36.49,36.44,36.46,111900.0,30.325,30.3667,30.325,30.3417,111900.0
2010-11-24 10:30:00,36.46,36.48,36.44,36.45,60700.0,30.3417,30.3583,30.325,30.3334,60700.0
2010-11-24 10:35:00,36.45,36.5,36.44,36.47,125300.0,30.3334,30.375,30.325,30.35,125300.0
2010-11-24 10:40:00,36.47,36.49,36.46,36.48,25400.0,30.35,30.3667,30.3417,30.3583,25400.0
2010-11-24 10:45:00,36.48,36.52,36.47,36.47,108200.0,30.3583,30.3916,30.35,30.35,108200.0
2010-11-24 10:50:00,36.47,36.48,36.44,36.48,27300.0,30.35,30.3583,30.325,30.3583,27300.0
2010-11-24 10:55:00,36.48,36.48,36.46,36.48,33800.0,30.3583,30.3583,30.3417,30.3583,33800.0
2010-11-24 11:00:00,36.47,36.47,36.45,36.46,70900.0,30.35,30.35,30.3334,30.3417,70900.0
2010-11-24 11:05:00,36.47,36.51,36.47,36.49,103000.0,30.35,30.3833,30.35,30.3667,103000.0
2010-11-24 11:10:00,36.5,36.52,36.46,36.46,74500.0,30.375,30.3916,30.3417,30.3417,74500.0
2010-11-24 11:15:00,36.46,36.47,36.45,36.46,47300.0,30.3417,30.35,30.3334,30.3417,47300.0
2010-11-24 11:20:00,36.46,36.47,36.44,36.46,53600.0,30.3417,30.35,30.325,30.3417,53600.0
2010-11-24 11:25:00,36.45,36.47,36.43,36.47,35700.0,30.3334,30.35,30.3167,30.35,35700.0
2010-11-24 11:30:00,36.47,36.48,36.45,36.47,157900.0,30.35,30.3583,30.3334,30.35,157900.0
2010-11-24 11:35:00,36.46,36.49,36.46,36.49,35600.0,30.3417,30.3667,30.3417,30.3667,35600.0
2010-11-24 11:40:00,36.49,36.5,36.47,36.48,40000.0,30.3667,30.375,30.35,30.3583,40000.0
2010-11-24 11:45:00,36.49,36.49,36.44,36.44,52500.0,30.3667,30.3667,30.325,30.325,52500.0
2010-11-24 11:50:00,36.45,36.48,36.44,36.46,48900.0,30.3334,30.3583,30.325,30.3417,48900.0
2010-11-24 11:55:00,36.47,36.48,36.47,36.48,29500.0,30.35,30.3583,30.35,30.3583,29500.0
2010-11-24 12:00:00,36.49,36.51,36.48,36.5,65100.0,30.3667,30.3833,30.3583,30.375,65100.0
2010-11-24 12:05:00,36.5,36.5,36.49,36.49,22000.0,30.375,30.375,30.3667,30.3667,22000.0
2010-11-24 12:10:00,36.5,36.5,36.47,36.5,49400.0,30.375,30.375,30.35,30.375,49400.0
2010-11-24 12:15:00,36.5,36.51,36.49,36.5,122200.0,30.375,30.3833,30.3667,30.375,122200.0
2010-11-24 12:20:00,36.5,36.51,36.49,36.51,62900.0,30.375,30.3833,30.3667,30.3833,62900.0
2010-11-24 12:25:00,36.51,36.52,36.49,36.52,74800.0,30.3833,30.3916,30.3667,30.3916,74800.0
2010-11-24 12:30:00,36.52,36.54,36.51,36.52,81300.0,30.3916,30.4083,30.3833,30.3916,81300.0
2010-11-24 12:35:00,36.52,36.52,36.5,36.5,54700.0,30.3916,30.3916,30.375,30.375,54700.0
2010-11-24 12:40:00,36.51,36.51,36.49,36.49,39100.0,30.3833,30.3833,30.3667,30.3667,39100.0
2010-11-24 12:45:00,36.5,36.5,36.48,36.49,53500.0,30.375,30.375,30.3583,30.3667,53500.0
2010-11-24 12:50:00,36.49,36.51,36.49,36.51,85100.0,30.3667,30.3833,30.3667,30.3833,85100.0
2010-11-24 12:55:00,36.51,36.52,36.49,36.51,61400.0,30.3833,30.3916,30.3667,30.3833,61400.0
2010-11-24 13:00:00,36.5,36.51,36.48,36.5,90000.0,30.375,30.3833,30.3583,30.375,90000.0
2010-11-24 13:05:00,36.5,36.5,36.49,36.5,45700.0,30.375,30.375,30.3667,30.375,45700.0
2010-11-24 13:10:00,36.5,36.53,36.49,36.53,197300.0,30.375,30.3999,30.3667,30.3999,197300.0
2010-11-24 13:15:00,36.53,36.53,36.52,36.52,30600.0,30.3999,30.3999,30.3916,30.3916,30600.0
2010-11-24 13:20:00,36.52,36.58,36.52,36.57,124700.0,30.3916,30.4416,30.3916,30.4332,124700.0
2010-11-24 13:25:00,36.57,36.58,36.56,36.57,54800.0,30.4332,30.4416,30.4249,30.4332,54800.0
2010-11-24 13:30:00,36.56,36.57,36.56,36.57,43900.0,30.4249,30.4332,30.4249,30.4332,43900.0
2010-11-24 13:35:00,36.56,36.58,36.56,36.57,61700.0,30.4249,30.4416,30.4249,30.4332,61700.0
2010-11-24 13:40:00,36.56,36.57,36.54,36.55,78800.0,30.4249,30.4332,30.4083,30.4166,78800.0
2010-11-24 13:45:00,36.56,36.56,36.54,36.55,41400.0,30.4249,30.4249,30.4083,30.4166,41400.0
2010-11-24 13:50:00,36.54,36.55,36.53,36.54,70100.0,30.4083,30.4166,30.3999,30.4083,70100.0
2010-11-24 13:55:00,36.54,36.55,36.53,36.53,66000.0,30.4083,30.4166,30.3999,30.3999,66000.0
2010-11-24 14:00:00,36.53,36.55,36.52,36.53,45000.0,30.3999,30.4166,30.3916,30.3999,45000.0
2010-11-24 14:05:00,36.53,36.55,36.52,36.53,71300.0,30.3999,30.4166,30.3916,30.3999,71300.0
2010-11-24 14:10:00,36.53,36.53,36.49,36.5,71800.0,30.3999,30.3999,30.3667,30.375,71800.0
2010-11-24 14:15:00,36.51,36.51,36.48,36.49,53400.0,30.3833,30.3833,30.3583,30.3667,53400.0
2010-11-24 14:20:00,36.49,36.51,36.49,36.5,51700.0,30.3667,30.3833,30.3667,30.375,51700.0
2010-11-24 14:25:00,36.5,36.52,36.5,36.51,53400.0,30.375,30.3916,30.375,30.3833,53400.0
2010-11-24 14:30:00,36.51,36.53,36.51,36.52,42400.0,30.3833,30.3999,30.3833,30.3916,42400.0
2010-11-24 14:35:00,36.52,36.55,36.52,36.52,67700.0,30.3916,30.4166,30.3916,30.3916,67700.0
2010-11-24 14:40:00,36.51,36.53,36.51,36.52,45900.0,30.3833,30.3999,30.3833,30.3916,45900.0
2010-11-24 14:45:00,36.51,36.54,36.51,36.52,80900.0,30.3833,30.4083,30.3833,30.3916,80900.0
2010-11-24 14:50:00,36.52,36.53,36.51,36.51,64900.0,30.3916,30.3999,30.3833,30.3833,64900.0
2010-11-24 14:55:00,36.51,36.53,36.51,36.53,174800.0,30.3833,30.3999,30.3833,30.3999,174800.0
2010-11-24 15:00:00,36.53,36.58,36.53,36.58,142200.0,30.3999,30.4416,30.3999,30.4416,142200.0
2010-11-24 15:05:00,36.58,36.59,36.56,36.58,72500.0,30.4416,30.4499,30.4249,30.4416,72500.0
2010-11-24 15:10:00,36.57,36.58,36.55,36.55,76700.0,30.4332,30.4416,30.4166,30.4166,76700.0
2010-11-24 15:15:00,36.55,36.57,36.54,36.55,60300.0,30.4166,30.4332,30.4083,30.4166,60300.0
2010-11-24 15:20:00,36.55,36.6,36.55,36.58,112700.0,30.4166,30.4582,30.4166,30.4416,112700.0
2010-11-24 15:25:00,36.59,36.59,36.57,36.58,127300.0,30.4499,30.4499,30.4332,30.4416,127300.0
2010-11-24 15:30:00,36.58,36.58,36.54,36.55,84700.0,30.4416,30.4416,30.4083,30.4166,84700.0
2010-11-24 15:35:00,36.55,36.56,36.53,36.55,98100.0,30.4166,30.4249,30.3999,30.4166,98100.0
2010-11-24 15:40:00,36.55,36.56,36.54,36.54,274200.0,30.4166,30.4249,30.4083,30.4083,274200.0
2010-11-24 15:45:00,36.54,36.54,36.5,36.51,501700.0,30.4083,30.4083,30.375,30.3833,501700.0
2010-11-24 15:50:00,36.51,36.55,36.51,36.54,200900.0,30.3833,30.4166,30.3833,30.4083,200900.0
2010-11-24 15:55:00,36.54,36.59,36.53,36.57,1111000.0,30.4083,30.4499,30.3999,30.4332,1111000.0
2010-11-26 09:30:00,36.32,36.37,36.26,36.37,134200.0,30.2252,30.2668,30.1752,30.2668,134200.0
2010-11-26 09:35:00,36.37,36.38,36.33,36.33,94900.0,30.2668,30.2751,30.2335,30.2335,94900.0
2010-11-26 09:40:00,36.35,36.41,36.32,36.37,92000.0,30.2501,30.3001,30.2252,30.2668,92000.0
2010-11-26 09:45:00,36.37,36.41,36.34,36.39,95300.0,30.2668,30.3001,30.2418,30.2834,95300.0
2010-11-26 09:50:00,36.39,36.45,36.39,36.43,67900.0,30.2834,30.3334,30.2834,30.3167,67900.0
2010-11-26 09:55:00,36.43,36.43,36.41,36.43,24300.0,30.3167,30.3167,30.3001,30.3167,24300.0
2010-11-26 10:00:00,36.44,36.45,36.4,36.4,48300.0,30.325,30.3334,30.2918,30.2918,48300.0
2010-11-26 10:05:00,36.39,36.43,36.38,36.43,13300.0,30.2834,30.3167,30.2751,30.3167,13300.0
2010-11-26 10:10:00,36.43,36.5,36.43,36.48,104200.0,30.3167,30.375,30.3167,30.3583,104200.0
2010-11-26 10:15:00,36.48,36.48,36.43,36.45,125400.0,30.3583,30.3583,30.3167,30.3334,125400.0
2010-11-26 10:20:00,36.46,36.49,36.46,36.46,46100.0,30.3417,30.3667,30.3417,30.3417,46100.0
2010-11-26 10:25:00,36.46,36.48,36.46,36.46,25300.0,30.3417,30.3583,30.3417,30.3417,25300.0
2010-11-26 10:30:00,36.47,36.48,36.44,36.46,46500.0,30.35,30.3583,30.325,30.3417,46500.0
2010-11-26 10:35:00,36.46,36.49,36.46,36.48,53800.0,30.3417,30.3667,30.3417,30.3583,53800.0
2010-11-26 10:40:00,36.47,36.53,36.47,36.51,58200.0,30.35,30.3999,30.35,30.3833,58200.0
2010-11-26 10:45:00,36.51,36.51,36.46,36.47,44100.0,30.3833,30.3833,30.3417,30.35,44100.0
2010-11-26 10:50:00,36.47,36.47,36.43,36.43,17100.0,30.35,30.35,30.3167,30.3167,17100.0
2010-11-26 10:55:00,36.42,36.42,36.4,36.41,34500.0,30.3084,30.3084,30.2918,30.3001,34500.0
2010-11-26 11:00:00,36.41,36.43,36.4,36.41,119900.0,30.3001,30.3167,30.2918,30.3001,119900.0
2010-11-26 11:05:00,36.4,36.45,36.4,36.44,24300.0,30.2918,30.3334,30.2918,30.325,24300.0
2010-11-26 11:10:00,36.44,36.45,36.42,36.45,53400.0,30.325,30.3334,30.3084,30.3334,53400.0
2010-11-26 11:15:00,36.44,36.45,36.43,36.44,46200.0,30.325,30.3334,30.3167,30.325,46200.0
2010-11-26 11:20:00,36.43,36.45,36.42,36.45,9000.0,30.3167,30.3334,30.3084,30.3334,9000.0
2010-11-26 11:25:00,36.45,36.45,36.41,36.42,56700.0,30.3334,30.3334,30.3001,30.3084,56700.0
2010-11-26 11:30:00,36.42,36.43,36.41,36.42,9200.0,30.3084,30.3167,30.3001,30.3084,9200.0
2010-11-26 11:35:00,36.42,36.42,36.4,36.41,59800.0,30.3084,30.3084,30.2918,30.3001,59800.0
2010-11-26 11:40:00,36.42,36.42,36.4,36.4,573900.0,30.3084,30.3084,30.2918,30.2918,573900.0
2010-11-26 11:45:00,36.4,36.44,36.4,36.44,113500.0,30.2918,30.325,30.2918,30.325,113500.0
2010-11-26 11:50:00,36.44,36.45,36.44,36.45,17200.0,30.325,30.3334,30.325,30.3334,17200.0
2010-11-26 11:55:00,36.45,36.47,36.42,36.47,22500.0,30.3334,30.35,30.3084,30.35,22500.0
2010-11-26 12:00:00,36.47,36.47,36.42,36.44,53500.0,30.35,30.35,30.3084,30.325,53500.0
2010-11-26 12:05:00,36.45,36.46,36.42,36.45,27500.0,30.3334,30.3417,30.3084,30.3334,27500.0
2010-11-26 12:10:00,36.45,36.47,36.44,36.47,18400.0,30.3334,30.35,30.325,30.35,18400.0
2010-11-26 12:15:00,36.47,36.47,36.46,36.46,6500.0,30.35,30.35,30.3417,30.3417,6500.0
2010-11-26 12:20:00,36.47,36.49,36.47,36.48,10400.0,30.35,30.3667,30.35,30.3583,10400.0
2010-11-26 12:25:00,36.49,36.49,36.47,36.47,15000.0,30.3667,30.3667,30.35,30.35,15000.0
2010-11-26 12:30:00,36.47,36.49,36.47,36.49,10800.0,30.35,30.3667,30.35,30.3667,10800.0
2010-11-26 12:35:00,36.49,36.51,36.48,36.48,30200.0,30.3667,30.3833,30.3583,30.3583,30200.0
2010-11-26 12:40:00,36.49,36.5,36.46,36.47,33900.0,30.3667,30.375,30.3417,30.35,33900.0
2010-11-26 12:45:00,36.46,36.48,36.45,36.46,89200.0,30.3417,30.3583,30.3334,30.3417,89200.0
2010-11-26 12:50:00,36.46,36.47,36.44,36.44,77000.0,30.3417,30.35,30.325,30.325,77000.0
2010-11-26 12:55:00,36.45,36.45,36.41,36.41,208900.0,30.3334,30.3334,30.3001,30.3001,208900.0
2010-11-29 09:30:00,36.2,36.24,36.09,36.11,158500.0,30.1253,30.1586,30.0338,30.0504,158500.0
2010-11-29 09:35:00,36.12,36.17,36.11,36.14,94600.0,30.0587,30.1004,30.0504,30.0754,94600.0
2010-11-29 09:40:00,36.14,36.22,36.1,36.19,77800.0,30.0754,30.142,30.0421,30.117,77800.0
2010-11-29 09:45:00,36.2,36.2,36.13,36.13,153900.0,30.1253,30.1253,30.0671,30.0671,153900.0
2010-11-29 09:50:00,36.13,36.13,36.02,36.02,65500.0,30.0671,30.0671,29.9755,29.9755,65500.0
2010-11-29 09:55:00,36.02,36.02,35.87,35.92,385800.0,29.9755,29.9755,29.8507,29.8923,385800.0
2010-11-29 10:00:00,35.92,35.92,35.83,35.83,148800.0,29.8923,29.8923,29.8174,29.8174,148800.0
2010-11-29 10:05:00,35.83,35.92,35.81,35.92,410800.0,29.8174,29.8923,29.8008,29.8923,410800.0
2010-11-29 10:10:00,35.93,35.94,35.89,35.94,23800.0,29.9006,29.9089,29.8673,29.9089,23800.0
2010-11-29 10:15:00,35.95,35.98,35.95,35.95,55300.0,29.9173,29.9422,29.9173,29.9173,55300.0
2010-11-29 10:20:00,35.95,35.98,35.92,35.94,40700.0,29.9173,29.9422,29.8923,29.9089,40700.0
2010-11-29 10:25:00,35.94,35.94,35.88,35.9,173200.0,29.9089,29.9089,29.859,29.8757,173200.0
2010-11-29 10:30:00,35.9,36.04,35.89,36.0,140200.0,29.8757,29.9922,29.8673,29.9589,140200.0
2010-11-29 10:35:00,36.0,36.03,35.99,36.03,171100.0,29.9589,29.9838,29.9506,29.9838,171100.0
2010-11-29 10:40:00,36.03,36.07,36.01,36.01,87600.0,29.9838,30.0171,29.9672,29.9672,87600.0
2010-11-29 10:45:00,36.01,36.03,35.99,35.99,40700.0,29.9672,29.9838,29.9506,29.9506,40700.0
2010-11-29 10:50:00,36.0,36.03,35.97,35.97,38400.0,29.9589,29.9838,29.9339,29.9339,38400.0
2010-11-29 10:55:00,35.96,35.97,35.92,35.94,87700.0,29.9256,29.9339,29.8923,29.9089,87700.0
2010-11-29 11:00:00,35.94,35.97,35.92,35.97,35900.0,29.9089,29.9339,29.8923,29.9339,35900.0
2010-11-29 11:05:00,35.98,36.0,35.94,35.96,111600.0,29.9422,29.9589,29.9089,29.9256,111600.0
2010-11-29 11:10:00,35.96,36.02,35.95,36.01,47600.0,29.9256,29.9755,29.9173,29.9672,47600.0
2010-11-29 11:15:00,36.02,36.03,35.97,35.98,146300.0,29.9755,29.9838,29.9339,29.9422,146300.0
2010-11-29 11:20:00,35.97,36.01,35.94,35.94,44900.0,29.9339,29.9672,29.9089,29.9089,44900.0
2010-11-29 11:25:00,35.94,35.97,35.92,35.95,69100.0,29.9089,29.9339,29.8923,29.9173,69100.0
2010-11-29 11:30:00,35.96,35.98,35.91,35.91,118600.0,29.9256,29.9422,29.884,29.884,118600.0
2010-11-29 11:35:00,35.91,35.94,35.9,35.9,79300.0,29.884,29.9089,29.8757,29.8757,79300.0
2010-11-29 11:40:00,35.89,35.9,35.83,35.86,419800.0,29.8673,29.8757,29.8174,29.8424,419800.0
2010-11-29 11:45:00,35.85,35.88,35.85,35.85,110000.0,29.8341,29.859,29.8341,29.8341,110000.0
2010-11-29 11:50:00,35.85,35.85,35.82,35.85,105600.0,29.8341,29.8341,29.8091,29.8341,105600.0
2010-11-29 11:55:00,35.85,35.88,35.84,35.87,46600.0,29.8341,29.859,29.8257,29.8507,46600.0
2010-11-29 12:00:00,35.87,35.9,35.87,35.88,17600.0,29.8507,29.8757,29.8507,29.859,17600.0
2010-11-29 12:05:00,35.88,35.95,35.88,35.94,45900.0,29.859,29.9173,29.859,29.9089,45900.0
2010-11-29 12:10:00,35.93,35.95,35.92,35.94,36500.0,29.9006,29.9173,29.8923,29.9089,36500.0
2010-11-29 12:15:00,35.94,35.96,35.93,35.95,7500.0,29.9089,29.9256,29.9006,29.9173,7500.0
2010-11-29 12:20:00,35.95,35.99,35.95,35.95,27600.0,29.9173,29.9506,29.9173,29.9173,27600.0
2010-11-29 12:25:00,35.96,35.97,35.94,35.95,16700.0,29.9256,29.9339,29.9089,29.9173,16700.0
2010-11-29 12:30:00,35.94,35.94,35.92,35.93,36700.0,29.9089,29.9089,29.8923,29.9006,36700.0
2010-11-29 12:35:00,35.93,35.94,35.92,35.92,21300.0,29.9006,29.9089,29.8923,29.8923,21300.0
2010-11-29 12:40:00,35.93,35.97,35.93,35.96,34100.0,29.9006,29.9339,29.9006,29.9256,34100.0
2010-11-29 12:45:00,35.97,35.98,35.94,35.97,112500.0,29.9339,29.9422,29.9089,29.9339,112500.0
2010-11-29 12:50:00,35.96,35.97,35.95,35.97,12500.0,29.9256,29.9339,29.9173,29.9339,12500.0
2010-11-29 12:55:00,35.97,35.97,35.96,35.97,8900.0,29.9339,29.9339,29.9256,29.9339,8900.0
2010-11-29 13:00:00,35.98,35.98,35.96,35.97,12900.0,29.9422,29.9422,29.9256,29.9339,12900.0
2010-11-29 13:05:00,35.97,35.97,35.92,35.93,104100.0,29.9339,29.9339,29.8923,29.9006,104100.0
2010-11-29 13:10:00,35.94,35.94,35.94,35.94,13800.0,29.9089,29.9089,29.9089,29.9089,13800.0
2010-11-29 13:15:00,35.93,35.95,35.93,35.94,16000.0,29.9006,29.9173,29.9006,29.9089,16000.0
2010-11-29 13:20:00,35.95,35.95,35.93,35.94,15700.0,29.9173,29.9173,29.9006,29.9089,15700.0
2010-11-29 13:25:00,35.94,35.94,35.89,35.91,212600.0,29.9089,29.9089,29.8673,29.884,212600.0
2010-11-29 13:30:00,35.91,35.91,35.9,35.9,25100.0,29.884,29.884,29.8757,29.8757,25100.0
2010-11-29 13:35:00,35.91,35.91,35.88,35.88,11700.0,29.884,29.884,29.859,29.859,11700.0
2010-11-29 13:40:00,35.87,35.92,35.87,35.92,26600.0,29.8507,29.8923,29.8507,29.8923,26600.0
2010-11-29 13:45:00,35.92,35.94,35.9,35.94,22700.0,29.8923,29.9089,29.8757,29.9089,22700.0
2010-11-29 13:50:00,35.96,35.97,35.95,35.96,7300.0,29.9256,29.9339,29.9173,29.9256,7300.0
2010-11-29 13:55:00,35.95,35.95,35.94,35.94,12200.0,29.9173,29.9173,29.9089,29.9089,12200.0
2010-11-29 14:00:00,35.95,35.97,35.94,35.96,14000.0,29.9173,29.9339,29.9089,29.9256,14000.0
2010-11-29 14:05:00,35.96,35.98,35.94,35.98,50000.0,29.9256,29.9422,29.9089,29.9422,50000.0
2010-11-29 14:10:00,35.98,35.99,35.94,35.95,46400.0,29.9422,29.9506,29.9089,29.9173,46400.0
2010-11-29 14:15:00,35.95,35.98,35.95,35.98,61000.0,29.9173,29.9422,29.9173,29.9422,61000.0
2010-11-29 14:20:00,35.98,35.99,35.97,35.97,18100.0,29.9422,29.9506,29.9339,29.9339,18100.0
2010-11-29 14:25:00,35.97,36.07,35.97,36.07,99900.0,29.9339,30.0171,29.9339,30.0171,99900.0
2010-11-29 14:30:00,36.06,36.12,36.06,36.09,118800.0,30.0088,30.0587,30.0088,30.0338,118800.0
2010-11-29 14:35:00,36.09,36.16,36.08,36.15,32100.0,30.0338,30.092,30.0255,30.0837,32100.0
2010-11-29 14:40:00,36.15,36.17,36.14,36.16,40200.0,30.0837,30.1004,30.0754,30.092,40200.0
2010-11-29 14:45:00,36.17,36.21,36.17,36.21,81000.0,30.1004,30.1336,30.1004,30.1336,81000.0
2010-11-29 14:50:00,36.21,36.21,36.17,36.19,84100.0,30.1336,30.1336,30.1004,30.117,84100.0
2010-11-29 14:55:00,36.19,36.26,36.18,36.24,103500.0,30.117,30.1752,30.1087,30.1586,103500.0
2010-11-29 15:00:00,36.24,36.27,36.23,36.26,139300.0,30.1586,30.1836,30.1503,30.1752,139300.0
2010-11-29 15:05:00,36.26,36.28,36.25,36.26,45900.0,30.1752,30.1919,30.1669,30.1752,45900.0
2010-11-29 15:10:00,36.27,36.27,36.23,36.23,93800.0,30.1836,30.1836,30.1503,30.1503,93800.0
2010-11-29 15:15:00,36.23,36.31,36.23,36.3,145200.0,30.1503,30.2169,30.1503,30.2085,145200.0
2010-11-29 15:20:00,36.31,36.32,36.28,36.3,264200.0,30.2169,30.2252,30.1919,30.2085,264200.0
2010-11-29 15:25:00,36.3,36.33,36.29,36.33,54900.0,30.2085,30.2335,30.2002,30.2335,54900.0
2010-11-29 15:30:00,36.32,36.33,36.26,36.26,60800.0,30.2252,30.2335,30.1752,30.1752,60800.0
2010-11-29 15:35:00,36.25,36.27,36.23,36.27,117700.0,30.1669,30.1836,30.1503,30.1836,117700.0
2010-11-29 15:40:00,36.27,36.3,36.25,36.26,114400.0,30.1836,30.2085,30.1669,30.1752,114400.0
2010-11-29 15:45:00,36.27,36.32,36.26,36.31,79500.0,30.1836,30.2252,30.1752,30.2169,79500.0
2010-11-29 15:50:00,36.3,36.31,36.22,36.23,128000.0,30.2085,30.2169,30.142,30.1503,128000.0
2010-11-29 15:55:00,36.23,36.26,36.22,36.23,446800.0,30.1503,30.1752,30.142,30.1503,446800.0
2010-11-30 09:30:00,35.87,35.88,35.79,35.85,520600.0,29.8507,29.859,29.7841,29.8341,520600.0
2010-11-30 09:35:00,35.85,35.87,35.8,35.84,153000.0,29.8341,29.8507,29.7924,29.8257,153000.0
2010-11-30 09:40:00,35.83,35.9,35.77,35.89,275800.0,29.8174,29.8757,29.7675,29.8673,275800.0
2010-11-30 09:45:00,35.89,35.97,35.84,35.93,170400.0,29.8673,29.9339,29.8257,29.9006,170400.0
2010-11-30 09:50:00,35.93,36.03,35.91,35.93,453900.0,29.9006,29.9838,29.884,29.9006,453900.0
2010-11-30 09:55:00,35.93,36.08,35.93,36.08,179400.0,29.9006,30.0255,29.9006,30.0255,179400.0
2010-11-30 10:00:00,36.09,36.18,36.07,36.08,413300.0,30.0338,30.1087,30.0171,30.0255,413300.0
2010-11-30 10:05:00,36.08,36.08,36.02,36.02,154600.0,30.0255,30.0255,29.9755,29.9755,154600.0
2010-11-30 10:10:00,36.02,36.05,36.01,36.05,50900.0,29.9755,30.0005,29.9672,30.0005,50900.0
2010-11-30 10:15:00,36.05,36.12,36.05,36.12,268900.0,30.0005,30.0587,30.0005,30.0587,268900.0
2010-11-30 10:20:00,36.12,36.23,36.1,36.23,138100.0,30.0587,30.1503,30.0421,30.1503,138100.0
2010-11-30 10:25:00,36.23,36.26,36.2,36.25,153500.0,30.1503,30.1752,30.1253,30.1669,153500.0
2010-11-30 10:30:00,36.24,36.24,36.16,36.16,75900.0,30.1586,30.1586,30.092,30.092,75900.0
2010-11-30 10:35:00,36.16,36.2,36.16,36.18,53800.0,30.092,30.1253,30.092,30.1087,53800.0
2010-11-30 10:40:00,36.17,36.18,36.15,36.18,50500.0,30.1004,30.1087,30.0837,30.1087,50500.0
2010-11-30 10:45:00,36.18,36.19,36.12,36.16,55000.0,30.1087,30.117,30.0587,30.092,55000.0
2010-11-30 10:50:00,36.16,36.16,36.04,36.1,46000.0,30.092,30.092,29.9922,30.0421,46000.0
2010-11-30 10:55:00,36.09,36.15,36.09,36.13,39200.0,30.0338,30.0837,30.0338,30.0671,39200.0
2010-11-30 11:00:00,36.14,36.18,36.13,36.18,75300.0,30.0754,30.1087,30.0671,30.1087,75300.0
2010-11-30 11:05:00,36.18,36.18,36.12,36.14,121000.0,30.1087,30.1087,30.0587,30.0754,121000.0
2010-11-30 11:10:00,36.15,36.16,36.09,36.09,122800.0,30.0837,30.092,30.0338,30.0338,122800.0
2010-11-30 11:15:00,36.09,36.13,36.06,36.12,54100.0,30.0338,30.0671,30.0088,30.0587,54100.0
2010-11-30 11:20:00,36.11,36.15,36.09,36.13,97600.0,30.0504,30.0837,30.0338,30.0671,97600.0
2010-11-30 11:25:00,36.13,36.15,36.12,36.12,154400.0,30.0671,30.0837,30.0587,30.0587,154400.0
2010-11-30 11:30:00,36.12,36.14,36.07,36.09,142600.0,30.0587,30.0754,30.0171,30.0338,142600.0
2010-11-30 11:35:00,36.09,36.12,36.07,36.12,114800.0,30.0338,30.0587,30.0171,30.0587,114800.0
2010-11-30 11:40:00,36.11,36.17,36.1,36.15,185900.0,30.0504,30.1004,30.0421,30.0837,185900.0
2010-11-30 11:45:00,36.15,36.16,36.12,36.13,24900.0,30.0837,30.092,30.0587,30.0671,24900.0
2010-11-30 11:50:00,36.14,36.14,36.1,36.12,27400.0,30.0754,30.0754,30.0421,30.0587,27400.0
2010-11-30 11:55:00,36.11,36.21,36.11,36.17,197400.0,30.0504,30.1336,30.0504,30.1004,197400.0
2010-11-30 12:00:00,36.17,36.21,36.17,36.19,45700.0,30.1004,30.1336,30.1004,30.117,45700.0
2010-11-30 12:05:00,36.19,36.21,36.15,36.16,68100.0,30.117,30.1336,30.0837,30.092,68100.0
2010-11-30 12:10:00,36.17,36.2,36.16,36.19,54300.0,30.1004,30.1253,30.092,30.117,54300.0
2010-11-30 12:15:00,36.2,36.2,36.15,36.15,43700.0,30.1253,30.1253,30.0837,30.0837,43700.0
2010-11-30 12:20:00,36.16,36.18,36.15,36.17,27100.0,30.092,30.1087,30.0837,30.1004,27100.0
2010-11-30 12:25:00,36.17,36.19,36.17,36.19,42300.0,30.1004,30.117,30.1004,30.117,42300.0
2010-11-30 12:30:00,36.2,36.21,36.17,36.17,11100.0,30.1253,30.1336,30.1004,30.1004,11100.0
2010-11-30 12:35:00,36.17,36.18,36.13,36.15,14900.0,30.1004,30.1087,30.0671,30.0837,14900.0
2010-11-30 12:40:00,36.15,36.2,36.13,36.2,106300.0,30.0837,30.1253,30.0671,30.1253,106300.0
2010-11-30 12:45:00,36.2,36.21,36.19,36.19,87500.0,30.1253,30.1336,30.117,30.117,87500.0
2010-11-30 12:50:00,36.18,36.23,36.18,36.23,71800.0,30.1087,30.1503,30.1087,30.1503,71800.0
2010-11-30 12:55:00,36.22,36.24,36.19,36.22,105100.0,30.142,30.1586,30.117,30.142,105100.0
2010-11-30 13:00:00,36.22,36.31,36.19,36.3,182400.0,30.142,30.2169,30.117,30.2085,182400.0
2010-11-30 13:05:00,36.29,36.29,36.27,36.29,82100.0,30.2002,30.2002,30.1836,30.2002,82100.0
2010-11-30 13:10:00,36.28,36.31,36.28,36.3,83700.0,30.1919,30.2169,30.1919,30.2085,83700.0
2010-11-30 13:15:00,36.31,36.34,36.29,36.34,65300.0,30.2169,30.2418,30.2002,30.2418,65300.0
2010-11-30 13:20:00,36.34,36.39,36.34,36.38,133600.0,30.2418,30.2834,30.2418,30.2751,133600.0
2010-11-30 13:25:00,36.37,36.39,36.35,36.36,39000.0,30.2668,30.2834,30.2501,30.2585,39000.0
2010-11-30 13:30:00,36.36,36.38,36.35,36.36,34100.0,30.2585,30.2751,30.2501,30.2585,34100.0
2010-11-30 13:35:00,36.36,36.39,36.35,36.37,149900.0,30.2585,30.2834,30.2501,30.2668,149900.0
2010-11-30 13:40:00,36.36,36.37,36.3,36.3,128600.0,30.2585,30.2668,30.2085,30.2085,128600.0
2010-11-30 13:45:00,36.31,36.33,36.31,36.33,27600.0,30.2169,30.2335,30.2169,30.2335,27600.0
2010-11-30 13:50:00,36.32,36.32,36.29,36.31,101900.0,30.2252,30.2252,30.2002,30.2169,101900.0
2010-11-30 13:55:00,36.31,36.33,36.31,36.32,80800.0,30.2169,30.2335,30.2169,30.2252,80800.0
2010-11-30 14:00:00,36.33,36.36,36.33,36.34,107100.0,30.2335,30.2585,30.2335,30.2418,107100.0
2010-11-30 14:05:00,36.33,36.38,36.33,36.35,124500.0,30.2335,30.2751,30.2335,30.2501,124500.0
2010-11-30 14:10:00,36.37,36.37,36.35,36.35,95100.0,30.2668,30.2668,30.2501,30.2501,95100.0
2010-11-30 14:15:00,36.34,36.34,36.28,36.3,166700.0,30.2418,30.2418,30.1919,30.2085,166700.0
2010-11-30 14:20:00,36.3,36.33,36.26,36.26,222100.0,30.2085,30.2335,30.1752,30.1752,222100.0
2010-11-30 14:25:00,36.26,36.28,36.2,36.21,173400.0,30.1752,30.1919,30.1253,30.1336,173400.0
2010-11-30 14:30:00,36.22,36.23,36.19,36.19,149600.0,30.142,30.1503,30.117,30.117,149600.0
2010-11-30 14:35:00,36.19,36.22,36.17,36.2,72500.0,30.117,30.142,30.1004,30.1253,72500.0
2010-11-30 14:40:00,36.19,36.23,36.19,36.22,63100.0,30.117,30.1503,30.117,30.142,63100.0
2010-11-30 14:45:00,36.22,36.27,36.21,36.25,62700.0,30.142,30.1836,30.1336,30.1669,62700.0
2010-11-30 14:50:00,36.26,36.27,36.24,36.25,162400.0,30.1752,30.1836,30.1586,30.1669,162400.0
2010-11-30 14:55:00,36.24,36.31,36.24,36.28,177700.0,30.1586,30.2169,30.1586,30.1919,177700.0
2010-11-30 15:00:00,36.28,36.31,36.26,36.3,210600.0,30.1919,30.2169,30.1752,30.2085,210600.0
2010-11-30 15:05:00,36.3,36.31,36.27,36.27,142000.0,30.2085,30.2169,30.1836,30.1836,142000.0
2010-11-30 15:10:00,36.27,36.27,36.23,36.25,222500.0,30.1836,30.1836,30.1503,30.1669,222500.0
2010-11-30 15:15:00,36.25,36.28,36.23,36.27,69600.0,30.1669,30.1919,30.1503,30.1836,69600.0
2010-11-30 15:20:00,36.27,36.33,36.27,36.31,210800.0,30.1836,30.2335,30.1836,30.2169,210800.0
2010-11-30 15:25:00,36.31,36.31,36.28,36.31,202200.0,30.2169,30.2169,30.1919,30.2169,202200.0
2010-11-30 15:30:00,36.31,36.32,36.29,36.29,94500.0,30.2169,30.2252,30.2002,30.2002,94500.0
2010-11-30 15:35:00,36.29,36.31,36.28,36.31,82400.0,30.2002,30.2169,30.1919,30.2169,82400.0
2010-11-30 15:40:00,36.3,36.31,36.22,36.23,255500.0,30.2085,30.2169,30.142,30.1503,255500.0
2010-11-30 15:45:00,36.22,36.22,36.15,36.16,358200.0,30.142,30.142,30.0837,30.092,358200.0
2010-11-30 15:50:00,36.16,36.2,36.13,36.18,455600.0,30.092,30.1253,30.0671,30.1087,455600.0
2010-11-30 15:55:00,36.19,36.19,36.14,36.14,833100.0,30.117,30.117,30.0754,30.0754,833100.0
2010-12-01 09:30:00,36.64,36.8,36.62,36.79,245900.0,30.4915,30.6246,30.4748,30.6163,245900.0
2010-12-01 09:35:00,36.79,36.82,36.74,36.82,170500.0,30.6163,30.6413,30.5747,30.6413,170500.0
2010-12-01 09:40:00,36.82,36.84,36.77,36.81,402700.0,30.6413,30.6579,30.5997,30.633,402700.0
2010-12-01 09:45:00,36.81,36.84,36.8,36.82,59300.0,30.633,30.6579,30.6246,30.6413,59300.0
2010-12-01 09:50:00,36.82,36.85,36.79,36.85,35200.0,30.6413,30.6662,30.6163,30.6662,35200.0
2010-12-01 09:55:00,36.85,36.89,36.85,36.87,316300.0,30.6662,30.6995,30.6662,30.6829,316300.0
2010-12-01 10:00:00,36.87,36.91,36.79,36.85,245900.0,30.6829,30.7162,30.6163,30.6662,245900.0
2010-12-01 10:05:00,36.85,36.86,36.76,36.77,165000.0,30.6662,30.6746,30.5913,30.5997,165000.0
2010-12-01 10:10:00,36.78,36.78,36.73,36.75,102700.0,30.608,30.608,30.5664,30.583,102700.0
2010-12-01 10:15:00,36.76,36.79,36.76,36.78,39500.0,30.5913,30.6163,30.5913,30.608,39500.0
2010-12-01 10:20:00,36.78,36.78,36.73,36.73,39500.0,30.608,30.608,30.5664,30.5664,39500.0
2010-12-01 10:25:00,36.73,36.73,36.69,36.69,27800.0,30.5664,30.5664,30.5331,30.5331,27800.0
2010-12-01 10:30:00,36.69,36.74,36.69,36.73,74300.0,30.5331,30.5747,30.5331,30.5664,74300.0
2010-12-01 10:35:00,36.73,36.8,36.73,36.8,72800.0,30.5664,30.6246,30.5664,30.6246,72800.0
2010-12-01 10:40:00,36.8,36.83,36.79,36.83,111000.0,30.6246,30.6496,30.6163,30.6496,111000.0
2010-12-01 10:45:00,36.83,36.86,36.83,36.85,121300.0,30.6496,30.6746,30.6496,30.6662,121300.0
2010-12-01 10:50:00,36.84,36.84,36.8,36.8,76400.0,30.6579,30.6579,30.6246,30.6246,76400.0
2010-12-01 10:55:00,36.8,36.85,36.8,36.83,79900.0,30.6246,30.6662,30.6246,30.6496,79900.0
2010-12-01 11:00:00,36.83,36.84,36.79,36.79,65200.0,30.6496,30.6579,30.6163,30.6163,65200.0
2010-12-01 11:05:00,36.8,36.82,36.79,36.81,43900.0,30.6246,30.6413,30.6163,30.633,43900.0
2010-12-01 11:10:00,36.82,36.85,36.81,36.84,30300.0,30.6413,30.6662,30.633,30.6579,30300.0
2010-12-01 11:15:00,36.84,36.85,36.8,36.83,53200.0,30.6579,30.6662,30.6246,30.6496,53200.0
2010-12-01 11:20:00,36.83,36.84,36.82,36.83,79500.0,30.6496,30.6579,30.6413,30.6496,79500.0
2010-12-01 11:25:00,36.84,36.84,36.82,36.82,33800.0,30.6579,30.6579,30.6413,30.6413,33800.0
2010-12-01 11:30:00,36.82,36.84,36.82,36.83,50700.0,30.6413,30.6579,30.6413,30.6496,50700.0
2010-12-01 11:35:00,36.83,36.84,36.81,36.82,38800.0,30.6496,30.6579,30.633,30.6413,38800.0
2010-12-01 11:40:00,36.82,36.85,36.82,36.84,17100.0,30.6413,30.6662,30.6413,30.6579,17100.0
2010-12-01 11:45:00,36.84,36.85,36.83,36.85,24400.0,30.6579,30.6662,30.6496,30.6662,24400.0
2010-12-01 11:50:00,36.85,36.97,36.85,36.97,275500.0,30.6662,30.7661,30.6662,30.7661,275500.0
2010-12-01 11:55:00,36.97,37.0,36.96,36.98,242200.0,30.7661,30.7911,30.7578,30.7744,242200.0
2010-12-01 12:00:00,36.99,37.06,36.98,36.99,221500.0,30.7827,30.841,30.7744,30.7827,221500.0
2010-12-01 12:05:00,36.99,37.02,36.98,37.0,32200.0,30.7827,30.8077,30.7744,30.7911,32200.0
2010-12-01 12:10:00,36.99,37.01,36.98,36.98,49000.0,30.7827,30.7994,30.7744,30.7744,49000.0
2010-12-01 12:15:00,36.97,36.97,36.96,36.96,49700.0,30.7661,30.7661,30.7578,30.7578,49700.0
2010-12-01 12:20:00,36.96,36.98,36.96,36.98,84700.0,30.7578,30.7744,30.7578,30.7744,84700.0
2010-12-01 12:25:00,36.98,36.99,36.97,36.98,37800.0,30.7744,30.7827,30.7661,30.7744,37800.0
2010-12-01 12:30:00,36.98,36.99,36.96,36.96,29200.0,30.7744,30.7827,30.7578,30.7578,29200.0
2010-12-01 12:35:00,36.96,36.97,36.94,36.95,14400.0,30.7578,30.7661,30.7411,30.7495,14400.0
2010-12-01 12:40:00,36.95,36.97,36.95,36.97,23000.0,30.7495,30.7661,30.7495,30.7661,23000.0
2010-12-01 12:45:00,36.96,36.96,36.94,36.95,65700.0,30.7578,30.7578,30.7411,30.7495,65700.0
2010-12-01 12:50:00,36.94,36.96,36.94,36.95,30300.0,30.7411,30.7578,30.7411,30.7495,30300.0
2010-12-01 12:55:00,36.95,36.96,36.95,36.96,23600.0,30.7495,30.7578,30.7495,30.7578,23600.0
2010-12-01 13:00:00,36.96,36.98,36.96,36.98,42500.0,30.7578,30.7744,30.7578,30.7744,42500.0
2010-12-01 13:05:00,36.98,36.98,36.97,36.97,31700.0,30.7744,30.7744,30.7661,30.7661,31700.0
2010-12-01 13:10:00,36.97,37.01,36.97,37.01,21100.0,30.7661,30.7994,30.7661,30.7994,21100.0
2010-12-01 13:15:00,37.01,37.01,36.93,36.93,220900.0,30.7994,30.7994,30.7328,30.7328,220900.0
2010-12-01 13:20:00,36.92,36.96,36.9,36.95,192700.0,30.7245,30.7578,30.7079,30.7495,192700.0
2010-12-01 13:25:00,36.94,36.94,36.9,36.92,54700.0,30.7411,30.7411,30.7079,30.7245,54700.0
2010-12-01 13:30:00,36.92,36.96,36.9,36.91,107900.0,30.7245,30.7578,30.7079,30.7162,107900.0
2010-12-01 13:35:00,36.91,36.91,36.89,36.91,44700.0,30.7162,30.7162,30.6995,30.7162,44700.0
2010-12-01 13:40:00,36.91,36.92,36.88,36.92,34500.0,30.7162,30.7245,30.6912,30.7245,34500.0
2010-12-01 13:45:00,36.92,36.93,36.92,36.93,30300.0,30.7245,30.7328,30.7245,30.7328,30300.0
2010-12-01 13:50:00,36.94,36.94,36.92,36.93,15300.0,30.7411,30.7411,30.7245,30.7328,15300.0
2010-12-01 13:55:00,36.93,36.93,36.89,36.89,36100.0,30.7328,30.7328,30.6995,30.6995,36100.0
2010-12-01 14:00:00,36.9,36.92,36.88,36.89,90000.0,30.7079,30.7245,30.6912,30.6995,90000.0
2010-12-01 14:05:00,36.89,36.9,36.86,36.88,78700.0,30.6995,30.7079,30.6746,30.6912,78700.0
2010-12-01 14:10:00,36.88,36.91,36.87,36.9,33900.0,30.6912,30.7162,30.6829,30.7079,33900.0
2010-12-01 14:15:00,36.91,36.94,36.89,36.94,79700.0,30.7162,30.7411,30.6995,30.7411,79700.0
2010-12-01 14:20:00,36.94,36.95,36.93,36.93,29900.0,30.7411,30.7495,30.7328,30.7328,29900.0
2010-12-01 14:25:00,36.94,36.94,36.9,36.9,41900.0,30.7411,30.7411,30.7079,30.7079,41900.0
2010-12-01 14:30:00,36.91,36.96,36.91,36.95,24200.0,30.7162,30.7578,30.7162,30.7495,24200.0
2010-12-01 14:35:00,36.95,36.96,36.94,36.95,26400.0,30.7495,30.7578,30.7411,30.7495,26400.0
2010-12-01 14:40:00,36.95,36.96,36.94,36.95,17700.0,30.7495,30.7578,30.7411,30.7495,17700.0
2010-12-01 14:45:00,36.96,36.97,36.92,36.94,61700.0,30.7578,30.7661,30.7245,30.7411,61700.0
2010-12-01 14:50:00,36.93,36.93,36.92,36.93,14800.0,30.7328,30.7328,30.7245,30.7328,14800.0
2010-12-01 14:55:00,36.93,36.97,36.93,36.95,49500.0,30.7328,30.7661,30.7328,30.7495,49500.0
2010-12-01 15:00:00,36.95,36.96,36.91,36.91,104000.0,30.7495,30.7578,30.7162,30.7162,104000.0
2010-12-01 15:05:00,36.92,36.93,36.91,36.92,51300.0,30.7245,30.7328,30.7162,30.7245,51300.0
2010-12-01 15:10:00,36.92,36.93,36.88,36.89,85400.0,30.7245,30.7328,30.6912,30.6995,85400.0
2010-12-01 15:15:00,36.9,36.91,36.89,36.9,41000.0,30.7079,30.7162,30.6995,30.7079,41000.0
2010-12-01 15:20:00,36.9,36.92,36.9,36.9,137900.0,30.7079,30.7245,30.7079,30.7079,137900.0
2010-12-01 15:25:00,36.9,36.93,36.9,36.9,93000.0,30.7079,30.7328,30.7079,30.7079,93000.0
2010-12-01 15:30:00,36.91,36.91,36.89,36.91,109200.0,30.7162,30.7162,30.6995,30.7162,109200.0
2010-12-01 15:35:00,36.9,36.92,36.9,36.92,126900.0,30.7079,30.7245,30.7079,30.7245,126900.0
2010-12-01 15:40:00,36.92,36.93,36.91,36.92,97500.0,30.7245,30.7328,30.7162,30.7245,97500.0
2010-12-01 15:45:00,36.92,36.92,36.88,36.89,268400.0,30.7245,30.7245,30.6912,30.6995,268400.0
2010-12-01 15:50:00,36.89,36.9,36.85,36.85,261700.0,30.6995,30.7079,30.6662,30.6662,261700.0
2010-12-01 15:55:00,36.85,36.9,36.85,36.9,1053700.0,30.6662,30.7079,30.6662,30.7079,1053700.0
2010-12-02 09:30:00,36.97,37.04,36.94,37.04,53000.0,30.7661,30.8244,30.7411,30.8244,53000.0
2010-12-02 09:35:00,37.05,37.1,37.01,37.01,72900.0,30.8327,30.8743,30.7994,30.7994,72900.0
2010-12-02 09:40:00,37.01,37.01,36.96,36.96,34500.0,30.7994,30.7994,30.7578,30.7578,34500.0
2010-12-02 09:45:00,36.97,37.0,36.96,36.99,76400.0,30.7661,30.7911,30.7578,30.7827,76400.0
2010-12-02 09:50:00,36.98,37.01,36.93,36.95,112000.0,30.7744,30.7994,30.7328,30.7495,112000.0
2010-12-02 09:55:00,36.96,37.05,36.96,37.05,55400.0,30.7578,30.8327,30.7578,30.8327,55400.0
2010-12-02 10:00:00,37.05,37.1,37.04,37.1,279200.0,30.8327,30.8743,30.8244,30.8743,279200.0
2010-12-02 10:05:00,37.09,37.18,37.09,37.15,100500.0,30.866,30.9409,30.866,30.9159,100500.0
2010-12-02 10:10:00,37.15,37.21,37.15,37.21,178500.0,30.9159,30.9658,30.9159,30.9658,178500.0
2010-12-02 10:15:00,37.21,37.22,37.17,37.17,118000.0,30.9658,30.9742,30.9325,30.9325,118000.0
2010-12-02 10:20:00,37.16,37.2,37.14,37.2,69300.0,30.9242,30.9575,30.9076,30.9575,69300.0
2010-12-02 10:25:00,37.2,37.23,37.17,37.19,28300.0,30.9575,30.9825,30.9325,30.9492,28300.0
2010-12-02 10:30:00,37.19,37.2,37.16,37.19,24600.0,30.9492,30.9575,30.9242,30.9492,24600.0
2010-12-02 10:35:00,37.19,37.2,37.14,37.16,16400.0,30.9492,30.9575,30.9076,30.9242,16400.0
2010-12-02 10:40:00,37.16,37.2,37.15,37.16,13500.0,30.9242,30.9575,30.9159,30.9242,13500.0
2010-12-02 10:45:00,37.16,37.16,37.13,37.14,42700.0,30.9242,30.9242,30.8993,30.9076,42700.0
2010-12-02 10:50:00,37.14,37.17,37.14,37.15,39900.0,30.9076,30.9325,30.9076,30.9159,39900.0
2010-12-02 10:55:00,37.15,37.2,37.14,37.2,23100.0,30.9159,30.9575,30.9076,30.9575,23100.0
2010-12-02 11:00:00,37.21,37.22,37.19,37.22,72600.0,30.9658,30.9742,30.9492,30.9742,72600.0
2010-12-02 11:05:00,37.22,37.24,37.2,37.24,36300.0,30.9742,30.9908,30.9575,30.9908,36300.0
2010-12-02 11:10:00,37.24,37.31,37.23,37.3,101900.0,30.9908,31.049,30.9825,31.0407,101900.0
2010-12-02 11:15:00,37.3,37.31,37.27,37.31,94600.0,31.0407,31.049,31.0158,31.049,94600.0
2010-12-02 11:20:00,37.31,37.34,37.28,37.29,282800.0,31.049,31.074,31.0241,31.0324,282800.0
2010-12-02 11:25:00,37.29,37.31,37.29,37.31,664600.0,31.0324,31.049,31.0324,31.049,664600.0
2010-12-02 11:30:00,37.31,37.32,37.3,37.32,293500.0,31.049,31.0574,31.0407,31.0574,293500.0
2010-12-02 11:35:00,37.31,37.31,37.29,37.3,29000.0,31.049,31.049,31.0324,31.0407,29000.0
2010-12-02 11:40:00,37.3,37.32,37.3,37.31,291000.0,31.0407,31.0574,31.0407,31.049,291000.0
2010-12-02 11:45:00,37.31,37.34,37.31,37.33,65300.0,31.049,31.074,31.049,31.0657,65300.0
2010-12-02 11:50:00,37.34,37.36,37.33,37.34,114600.0,31.074,31.0907,31.0657,31.074,114600.0
2010-12-02 11:55:00,37.34,37.35,37.32,37.32,40700.0,31.074,31.0823,31.0574,31.0574,40700.0
2010-12-02 12:00:00,37.33,37.33,37.31,37.31,15800.0,31.0657,31.0657,31.049,31.049,15800.0
2010-12-02 12:05:00,37.31,37.33,37.3,37.33,134800.0,31.049,31.0657,31.0407,31.0657,134800.0
2010-12-02 12:10:00,37.33,37.34,37.32,37.34,47800.0,31.0657,31.074,31.0574,31.074,47800.0
2010-12-02 12:15:00,37.34,37.35,37.33,37.34,92100.0,31.074,31.0823,31.0657,31.074,92100.0
2010-12-02 12:20:00,37.34,37.34,37.32,37.32,52400.0,31.074,31.074,31.0574,31.0574,52400.0
2010-12-02 12:25:00,37.32,37.32,37.28,37.28,30100.0,31.0574,31.0574,31.0241,31.0241,30100.0
2010-12-02 12:30:00,37.29,37.31,37.29,37.31,44200.0,31.0324,31.049,31.0324,31.049,44200.0
2010-12-02 12:35:00,37.31,37.34,37.31,37.34,6700.0,31.049,31.074,31.049,31.074,6700.0
2010-12-02 12:40:00,37.35,37.39,37.35,37.39,18900.0,31.0823,31.1156,31.0823,31.1156,18900.0
2010-12-02 12:45:00,37.39,37.4,37.35,37.36,100400.0,31.1156,31.1239,31.0823,31.0907,100400.0
2010-12-02 12:50:00,37.37,37.37,37.33,37.33,20100.0,31.099,31.099,31.0657,31.0657,20100.0
2010-12-02 12:55:00,37.33,37.33,37.31,37.31,26000.0,31.0657,31.0657,31.049,31.049,26000.0
2010-12-02 13:00:00,37.32,37.33,37.31,37.31,78600.0,31.0574,31.0657,31.049,31.049,78600.0
2010-12-02 13:05:00,37.31,37.33,37.31,37.32,115200.0,31.049,31.0657,31.049,31.0574,115200.0
2010-12-02 13:10:00,37.31,37.32,37.29,37.31,55500.0,31.049,31.0574,31.0324,31.049,55500.0
2010-12-02 13:15:00,37.31,37.31,37.28,37.3,53300.0,31.049,31.049,31.0241,31.0407,53300.0
2010-12-02 13:20:00,37.3,37.32,37.3,37.3,14500.0,31.0407,31.0574,31.0407,31.0407,14500.0
2010-12-02 13:25:00,37.31,37.31,37.29,37.31,14000.0,31.049,31.049,31.0324,31.049,14000.0
2010-12-02 13:30:00,37.32,37.34,37.3,37.33,44800.0,31.0574,31.074,31.0407,31.0657,44800.0
2010-12-02 13:35:00,37.33,37.34,37.32,37.32,4100.0,31.0657,31.074,31.0574,31.0574,4100.0
2010-12-02 13:40:00,37.32,37.33,37.31,37.31,12600.0,31.0574,31.0657,31.049,31.049,12600.0
2010-12-02 13:45:00,37.31,37.33,37.31,37.33,8600.0,31.049,31.0657,31.049,31.0657,8600.0
2010-12-02 13:50:00,37.34,37.34,37.33,37.34,26100.0,31.074,31.074,31.0657,31.074,26100.0
2010-12-02 13:55:00,37.35,37.35,37.31,37.32,24200.0,31.0823,31.0823,31.049,31.0574,24200.0
2010-12-02 14:00:00,37.32,37.34,37.32,37.33,14300.0,31.0574,31.074,31.0574,31.0657,14300.0
2010-12-02 14:05:00,37.33,37.37,37.32,37.37,129600.0,31.0657,31.099,31.0574,31.099,129600.0
2010-12-02 14:10:00,37.36,37.38,37.36,37.38,70600.0,31.0907,31.1073,31.0907,31.1073,70600.0
2010-12-02 14:15:00,37.37,37.4,37.37,37.39,148900.0,31.099,31.1239,31.099,31.1156,148900.0
2010-12-02 14:20:00,37.4,37.43,37.4,37.4,27200.0,31.1239,31.1489,31.1239,31.1239,27200.0
2010-12-02 14:25:00,37.4,37.42,37.39,37.41,58600.0,31.1239,31.1406,31.1156,31.1323,58600.0
2010-12-02 14:30:00,37.41,37.41,37.38,37.39,92400.0,31.1323,31.1323,31.1073,31.1156,92400.0
2010-12-02 14:35:00,37.39,37.41,37.39,37.4,21500.0,31.1156,31.1323,31.1156,31.1239,21500.0
2010-12-02 14:40:00,37.4,37.41,37.39,37.39,5600.0,31.1239,31.1323,31.1156,31.1156,5600.0
2010-12-02 14:45:00,37.4,37.41,37.39,37.41,9400.0,31.1239,31.1323,31.1156,31.1323,9400.0
2010-12-02 14:50:00,37.4,37.4,37.38,37.38,33200.0,31.1239,31.1239,31.1073,31.1073,33200.0
2010-12-02 14:55:00,37.39,37.4,37.35,37.35,10700.0,31.1156,31.1239,31.0823,31.0823,10700.0
2010-12-02 15:00:00,37.36,37.37,37.35,37.36,14100.0,31.0907,31.099,31.0823,31.0907,14100.0
2010-12-02 15:05:00,37.37,37.39,37.34,37.38,149500.0,31.099,31.1156,31.074,31.1073,149500.0
2010-12-02 15:10:00,37.39,37.41,37.38,37.41,31000.0,31.1156,31.1323,31.1073,31.1323,31000.0
2010-12-02 15:15:00,37.4,37.41,37.38,37.38,81300.0,31.1239,31.1323,31.1073,31.1073,81300.0
2010-12-02 15:20:00,37.39,37.42,37.39,37.4,111600.0,31.1156,31.1406,31.1156,31.1239,111600.0
2010-12-02 15:25:00,37.4,37.41,37.38,37.41,52000.0,31.1239,31.1323,31.1073,31.1323,52000.0
2010-12-02 15:30:00,37.4,37.42,37.39,37.42,79100.0,31.1239,31.1406,31.1156,31.1406,79100.0
2010-12-02 15:35:00,37.42,37.43,37.4,37.42,132900.0,31.1406,31.1489,31.1239,31.1406,132900.0
2010-12-02 15:40:00,37.41,37.42,37.39,37.4,94100.0,31.1323,31.1406,31.1156,31.1239,94100.0
2010-12-02 15:45:00,37.39,37.4,37.37,37.38,188400.0,31.1156,31.1239,31.099,31.1073,188400.0
2010-12-02 15:50:00,37.38,37.39,37.36,37.37,137200.0,31.1073,31.1156,31.0907,31.099,137200.0
2010-12-02 15:55:00,37.37,37.39,37.36,37.37,820400.0,31.099,31.1156,31.0907,31.099,820400.0
2010-12-03 09:30:00,37.26,37.35,37.19,37.3,561800.0,31.0074,31.0823,30.9492,31.0407,561800.0
2010-12-03 09:35:00,37.29,37.39,37.24,37.31,634200.0,31.0324,31.1156,30.9908,31.049,634200.0
2010-12-03 09:40:00,37.3,37.31,37.26,37.29,183900.0,31.0407,31.049,31.0074,31.0324,183900.0
2010-12-03 09:45:00,37.3,37.32,37.24,37.29,79900.0,31.0407,31.0574,30.9908,31.0324,79900.0
2010-12-03 09:50:00,37.29,37.3,37.21,37.21,102400.0,31.0324,31.0407,30.9658,30.9658,102400.0
2010-12-03 09:55:00,37.21,37.21,37.17,37.19,85500.0,30.9658,30.9658,30.9325,30.9492,85500.0
2010-12-03 10:00:00,37.19,37.29,37.19,37.23,89300.0,30.9492,31.0324,30.9492,30.9825,89300.0
2010-12-03 10:05:00,37.24,37.28,37.22,37.22,24400.0,30.9908,31.0241,30.9742,30.9742,24400.0
2010-12-03 10:10:00,37.22,37.22,37.15,37.15,110400.0,30.9742,30.9742,30.9159,30.9159,110400.0
2010-12-03 10:15:00,37.15,37.19,37.15,37.18,88400.0,30.9159,30.9492,30.9159,30.9409,88400.0
2010-12-03 10:20:00,37.19,37.2,37.12,37.14,261200.0,30.9492,30.9575,30.8909,30.9076,261200.0
2010-12-03 10:25:00,37.14,37.17,37.12,37.17,56200.0,30.9076,30.9325,30.8909,30.9325,56200.0
2010-12-03 10:30:00,37.17,37.23,37.17,37.21,28700.0,30.9325,30.9825,30.9325,30.9658,28700.0
2010-12-03 10:35:00,37.21,37.24,37.19,37.21,45200.0,30.9658,30.9908,30.9492,30.9658,45200.0
2010-12-03 10:40:00,37.22,37.23,37.19,37.2,16700.0,30.9742,30.9825,30.9492,30.9575,16700.0
2010-12-03 10:45:00,37.2,37.22,37.2,37.21,108400.0,30.9575,30.9742,30.9575,30.9658,108400.0
2010-12-03 10:50:00,37.21,37.24,37.2,37.24,20500.0,30.9658,30.9908,30.9575,30.9908,20500.0
2010-12-03 10:55:00,37.25,37.26,37.23,37.26,48700.0,30.9991,31.0074,30.9825,31.0074,48700.0
2010-12-03 11:00:00,37.27,37.3,37.26,37.27,26500.0,31.0158,31.0407,31.0074,31.0158,26500.0
2010-12-03 11:05:00,37.26,37.27,37.26,37.27,37300.0,31.0074,31.0158,31.0074,31.0158,37300.0
2010-12-03 11:10:00,37.27,37.27,37.24,37.24,41900.0,31.0158,31.0158,30.9908,30.9908,41900.0
2010-12-03 11:15:00,37.24,37.26,37.23,37.24,74100.0,30.9908,31.0074,30.9825,30.9908,74100.0
2010-12-03 11:20:00,37.25,37.27,37.25,37.25,49200.0,30.9991,31.0158,30.9991,30.9991,49200.0
2010-12-03 11:25:00,37.25,37.25,37.2,37.2,21500.0,30.9991,30.9991,30.9575,30.9575,21500.0
2010-12-03 11:30:00,37.21,37.22,37.18,37.18,60700.0,30.9658,30.9742,30.9409,30.9409,60700.0
2010-12-03 11:35:00,37.17,37.18,37.16,37.17,10500.0,30.9325,30.9409,30.9242,30.9325,10500.0
2010-12-03 11:40:00,37.18,37.18,37.17,37.17,3600.0,30.9409,30.9409,30.9325,30.9325,3600.0
2010-12-03 11:45:00,37.18,37.2,37.16,37.17,32900.0,30.9409,30.9575,30.9242,30.9325,32900.0
2010-12-03 11:50:00,37.18,37.18,37.13,37.13,64200.0,30.9409,30.9409,30.8993,30.8993,64200.0
2010-12-03 11:55:00,37.14,37.16,37.14,37.15,18800.0,30.9076,30.9242,30.9076,30.9159,18800.0
2010-12-03 12:00:00,37.15,37.19,37.15,37.19,16800.0,30.9159,30.9492,30.9159,30.9492,16800.0
2010-12-03 12:05:00,37.2,37.21,37.2,37.21,28100.0,30.9575,30.9658,30.9575,30.9658,28100.0
2010-12-03 12:10:00,37.21,37.23,37.2,37.21,18400.0,30.9658,30.9825,30.9575,30.9658,18400.0
2010-12-03 12:15:00,37.2,37.21,37.2,37.21,5900.0,30.9575,30.9658,30.9575,30.9658,5900.0
2010-12-03 12:20:00,37.22,37.22,37.21,37.22,4600.0,30.9742,30.9742,30.9658,30.9742,4600.0
2010-12-03 12:25:00,37.23,37.23,37.2,37.22,58500.0,30.9825,30.9825,30.9575,30.9742,58500.0
2010-12-03 12:30:00,37.22,37.22,37.21,37.21,11600.0,30.9742,30.9742,30.9658,30.9658,11600.0
2010-12-03 12:35:00,37.21,37.22,37.19,37.22,16200.0,30.9658,30.9742,30.9492,30.9742,16200.0
2010-12-03 12:40:00,37.22,37.25,37.21,37.22,36900.0,30.9742,30.9991,30.9658,30.9742,36900.0
2010-12-03 12:45:00,37.21,37.24,37.21,37.24,24800.0,30.9658,30.9908,30.9658,30.9908,24800.0
2010-12-03 12:50:00,37.24,37.26,37.24,37.25,4800.0,30.9908,31.0074,30.9908,30.9991,4800.0
2010-12-03 12:55:00,37.26,37.26,37.24,37.25,105300.0,31.0074,31.0074,30.9908,30.9991,105300.0
2010-12-03 13:00:00,37.25,37.29,37.24,37.28,105300.0,30.9991,31.0324,30.9908,31.0241,105300.0
2010-12-03 13:05:00,37.28,37.29,37.26,37.26,30500.0,31.0241,31.0324,31.0074,31.0074,30500.0
2010-12-03 13:10:00,37.27,37.29,37.26,37.28,117500.0,31.0158,31.0324,31.0074,31.0241,117500.0
2010-12-03 13:15:00,37.29,37.31,37.28,37.29,146000.0,31.0324,31.049,31.0241,31.0324,146000.0
2010-12-03 13:20:00,37.29,37.29,37.27,37.29,31600.0,31.0324,31.0324,31.0158,31.0324,31600.0
2010-12-03 13:25:00,37.3,37.31,37.27,37.27,18400.0,31.0407,31.049,31.0158,31.0158,18400.0
2010-12-03 13:30:00,37.27,37.28,37.26,37.27,32400.0,31.0158,31.0241,31.0074,31.0158,32400.0
2010-12-03 13:35:00,37.26,37.26,37.23,37.23,19400.0,31.0074,31.0074,30.9825,30.9825,19400.0
2010-12-03 13:40:00,37.24,37.27,37.24,37.27,52900.0,30.9908,31.0158,30.9908,31.0158,52900.0
2010-12-03 13:45:00,37.28,37.29,37.26,37.29,27100.0,31.0241,31.0324,31.0074,31.0324,27100.0
2010-12-03 13:50:00,37.29,37.32,37.29,37.32,110300.0,31.0324,31.0574,31.0324,31.0574,110300.0
2010-12-03 13:55:00,37.32,37.33,37.3,37.32,153800.0,31.0574,31.0657,31.0407,31.0574,153800.0
2010-12-03 14:00:00,37.32,37.33,37.32,37.32,45200.0,31.0574,31.0657,31.0574,31.0574,45200.0
2010-12-03 14:05:00,37.32,37.32,37.27,37.28,61600.0,31.0574,31.0574,31.0158,31.0241,61600.0
2010-12-03 14:10:00,37.28,37.3,37.27,37.28,70500.0,31.0241,31.0407,31.0158,31.0241,70500.0
2010-12-03 14:15:00,37.29,37.31,37.28,37.3,7900.0,31.0324,31.049,31.0241,31.0407,7900.0
2010-12-03 14:20:00,37.3,37.31,37.28,37.28,79000.0,31.0407,31.049,31.0241,31.0241,79000.0
2010-12-03 14:25:00,37.28,37.31,37.27,37.3,109400.0,31.0241,31.049,31.0158,31.0407,109400.0
2010-12-03 14:30:00,37.3,37.32,37.3,37.32,24400.0,31.0407,31.0574,31.0407,31.0574,24400.0
2010-12-03 14:35:00,37.32,37.34,37.32,37.33,38000.0,31.0574,31.074,31.0574,31.0657,38000.0
2010-12-03 14:40:00,37.33,37.35,37.32,37.34,49600.0,31.0657,31.0823,31.0574,31.074,49600.0
2010-12-03 14:45:00,37.35,37.36,37.34,37.35,10300.0,31.0823,31.0907,31.074,31.0823,10300.0
2010-12-03 14:50:00,37.34,37.35,37.33,37.33,10100.0,31.074,31.0823,31.0657,31.0657,10100.0
2010-12-03 14:55:00,37.33,37.33,37.3,37.33,24100.0,31.0657,31.0657,31.0407,31.0657,24100.0
2010-12-03 15:00:00,37.34,37.35,37.32,37.32,27600.0,31.074,31.0823,31.0574,31.0574,27600.0
2010-12-03 15:05:00,37.32,37.34,37.31,37.32,85900.0,31.0574,31.074,31.049,31.0574,85900.0
2010-12-03 15:10:00,37.32,37.34,37.31,37.34,39400.0,31.0574,31.074,31.049,31.074,39400.0
2010-12-03 15:15:00,37.34,37.34,37.33,37.33,11900.0,31.074,31.074,31.0657,31.0657,11900.0
2010-12-03 15:20:00,37.34,37.36,37.33,37.36,46200.0,31.074,31.0907,31.0657,31.0907,46200.0
2010-12-03 15:25:00,37.36,37.38,37.36,37.38,47900.0,31.0907,31.1073,31.0907,31.1073,47900.0
2010-12-03 15:30:00,37.39,37.4,37.36,37.37,68300.0,31.1156,31.1239,31.0907,31.099,68300.0
2010-12-03 15:35:00,37.38,37.43,37.37,37.42,123100.0,31.1073,31.1489,31.099,31.1406,123100.0
2010-12-03 15:40:00,37.42,37.45,37.41,37.43,70500.0,31.1406,31.1656,31.1323,31.1489,70500.0
2010-12-03 15:45:00,37.43,37.5,37.43,37.49,176600.0,31.1489,31.2072,31.1489,31.1988,176600.0
2010-12-03 15:50:00,37.48,37.5,37.47,37.49,113500.0,31.1905,31.2072,31.1822,31.1988,113500.0
2010-12-03 15:55:00,37.48,37.49,37.43,37.44,498200.0,31.1905,31.1988,31.1489,31.1572,498200.0
2010-12-06 09:30:00,37.35,37.43,37.32,37.43,64800.0,31.0823,31.1489,31.0574,31.1489,64800.0
2010-12-06 09:35:00,37.43,37.44,37.37,37.39,64800.0,31.1489,31.1572,31.099,31.1156,64800.0
2010-12-06 09:40:00,37.38,37.42,37.36,37.38,67300.0,31.1073,31.1406,31.0907,31.1073,67300.0
2010-12-06 09:45:00,37.39,37.4,37.35,37.38,23200.0,31.1156,31.1239,31.0823,31.1073,23200.0
2010-12-06 09:50:00,37.38,37.38,37.33,37.34,34500.0,31.1073,31.1073,31.0657,31.074,34500.0
2010-12-06 09:55:00,37.34,37.38,37.34,37.35,14000.0,31.074,31.1073,31.074,31.0823,14000.0
2010-12-06 10:00:00,37.36,37.38,37.34,37.36,23200.0,31.0907,31.1073,31.074,31.0907,23200.0
2010-12-06 10:05:00,37.35,37.38,37.35,37.35,11500.0,31.0823,31.1073,31.0823,31.0823,11500.0
2010-12-06 10:10:00,37.36,37.39,37.35,37.37,136600.0,31.0907,31.1156,31.0823,31.099,136600.0
2010-12-06 10:15:00,37.37,37.38,37.35,37.36,75100.0,31.099,31.1073,31.0823,31.0907,75100.0
2010-12-06 10:20:00,37.36,37.38,37.33,37.37,69300.0,31.0907,31.1073,31.0657,31.099,69300.0
2010-12-06 10:25:00,37.37,37.4,37.37,37.4,22900.0,31.099,31.1239,31.099,31.1239,22900.0
2010-12-06 10:30:00,37.4,37.41,37.38,37.39,83500.0,31.1239,31.1323,31.1073,31.1156,83500.0
2010-12-06 10:35:00,37.38,37.41,37.38,37.39,27900.0,31.1073,31.1323,31.1073,31.1156,27900.0
2010-12-06 10:40:00,37.38,37.38,37.35,37.36,19700.0,31.1073,31.1073,31.0823,31.0907,19700.0
2010-12-06 10:45:00,37.35,37.36,37.33,37.35,26700.0,31.0823,31.0907,31.0657,31.0823,26700.0
2010-12-06 10:50:00,37.36,37.36,37.29,37.31,99400.0,31.0907,31.0907,31.0324,31.049,99400.0
2010-12-06 10:55:00,37.31,37.32,37.29,37.32,173400.0,31.049,31.0574,31.0324,31.0574,173400.0
2010-12-06 11:00:00,37.32,37.36,37.32,37.34,1126900.0,31.0574,31.0907,31.0574,31.074,1126900.0
2010-12-06 11:05:00,37.34,37.35,37.33,37.35,12500.0,31.074,31.0823,31.0657,31.0823,12500.0
2010-12-06 11:10:00,37.35,37.37,37.34,37.36,169900.0,31.0823,31.099,31.074,31.0907,169900.0
2010-12-06 11:15:00,37.36,37.37,37.34,37.34,150700.0,31.0907,31.099,31.074,31.074,150700.0
2010-12-06 11:20:00,37.34,37.34,37.33,37.33,32500.0,31.074,31.074,31.0657,31.0657,32500.0
2010-12-06 11:25:00,37.33,37.33,37.31,37.33,216500.0,31.0657,31.0657,31.049,31.0657,216500.0
2010-12-06 11:30:00,37.34,37.34,37.32,37.34,112800.0,31.074,31.074,31.0574,31.074,112800.0
2010-12-06 11:35:00,37.34,37.34,37.31,37.31,167500.0,31.074,31.074,31.049,31.049,167500.0
2010-12-06 11:40:00,37.31,37.35,37.31,37.34,77900.0,31.049,31.0823,31.049,31.074,77900.0
2010-12-06 11:45:00,37.35,37.37,37.33,37.34,311200.0,31.0823,31.099,31.0657,31.074,311200.0
2010-12-06 11:50:00,37.35,37.36,37.33,37.33,98100.0,31.0823,31.0907,31.0657,31.0657,98100.0
2010-12-06 11:55:00,37.33,37.37,37.33,37.37,137100.0,31.0657,31.099,31.0657,31.099,137100.0
2010-12-06 12:00:00,37.38,37.4,37.37,37.39,162400.0,31.1073,31.1239,31.099,31.1156,162400.0
2010-12-06 12:05:00,37.38,37.4,37.37,37.37,185100.0,31.1073,31.1239,31.099,31.099,185100.0
2010-12-06 12:10:00,37.36,37.39,37.35,37.39,224700.0,31.0907,31.1156,31.0823,31.1156,224700.0
2010-12-06 12:15:00,37.39,37.39,37.37,37.37,144100.0,31.1156,31.1156,31.099,31.099,144100.0
2010-12-06 12:20:00,37.36,37.37,37.35,37.37,109500.0,31.0907,31.099,31.0823,31.099,109500.0
2010-12-06 12:25:00,37.37,37.37,37.34,37.37,215700.0,31.099,31.099,31.074,31.099,215700.0
2010-12-06 12:30:00,37.37,37.41,37.37,37.4,168600.0,31.099,31.1323,31.099,31.1239,168600.0
2010-12-06 12:35:00,37.39,37.4,37.38,37.4,89900.0,31.1156,31.1239,31.1073,31.1239,89900.0
2010-12-06 12:40:00,37.4,37.41,37.4,37.41,30100.0,31.1239,31.1323,31.1239,31.1323,30100.0
2010-12-06 12:45:00,37.4,37.41,37.38,37.4,11000.0,31.1239,31.1323,31.1073,31.1239,11000.0
2010-12-06 12:50:00,37.4,37.4,37.37,37.37,161200.0,31.1239,31.1239,31.099,31.099,161200.0
2010-12-06 12:55:00,37.37,37.41,37.37,37.4,18700.0,31.099,31.1323,31.099,31.1239,18700.0
2010-12-06 13:00:00,37.4,37.43,37.4,37.42,55900.0,31.1239,31.1489,31.1239,31.1406,55900.0
2010-12-06 13:05:00,37.42,37.43,37.41,37.41,30400.0,31.1406,31.1489,31.1323,31.1323,30400.0
2010-12-06 13:10:00,37.41,37.41,37.39,37.39,51900.0,31.1323,31.1323,31.1156,31.1156,51900.0
2010-12-06 13:15:00,37.39,37.4,37.38,37.39,84900.0,31.1156,31.1239,31.1073,31.1156,84900.0
2010-12-06 13:20:00,37.39,37.4,37.39,37.4,6000.0,31.1156,31.1239,31.1156,31.1239,6000.0
2010-12-06 13:25:00,37.4,37.43,37.4,37.43,170900.0,31.1239,31.1489,31.1239,31.1489,170900.0
2010-12-06 13:30:00,37.42,37.46,37.42,37.45,447200.0,31.1406,31.1739,31.1406,31.1656,447200.0
2010-12-06 13:35:00,37.45,37.46,37.43,37.44,76900.0,31.1656,31.1739,31.1489,31.1572,76900.0
2010-12-06 13:40:00,37.44,37.47,37.44,37.47,83100.0,31.1572,31.1822,31.1572,31.1822,83100.0
2010-12-06 13:45:00,37.47,37.48,37.45,37.46,247600.0,31.1822,31.1905,31.1656,31.1739,247600.0
2010-12-06 13:50:00,37.46,37.46,37.45,37.45,75000.0,31.1739,31.1739,31.1656,31.1656,75000.0
2010-12-06 13:55:00,37.45,37.45,37.43,37.44,75400.0,31.1656,31.1656,31.1489,31.1572,75400.0
2010-12-06 14:00:00,37.45,37.45,37.43,37.43,54400.0,31.1656,31.1656,31.1489,31.1489,54400.0
2010-12-06 14:05:00,37.44,37.44,37.42,37.43,27300.0,31.1572,31.1572,31.1406,31.1489,27300.0
2010-12-06 14:10:00,37.43,37.43,37.42,37.43,23000.0,31.1489,31.1489,31.1406,31.1489,23000.0
2010-12-06 14:15:00,37.43,37.45,37.42,37.45,38300.0,31.1489,31.1656,31.1406,31.1656,38300.0
2010-12-06 14:20:00,37.44,37.45,37.44,37.45,24300.0,31.1572,31.1656,31.1572,31.1656,24300.0
2010-12-06 14:25:00,37.45,37.45,37.42,37.43,63900.0,31.1656,31.1656,31.1406,31.1489,63900.0
2010-12-06 14:30:00,37.42,37.49,37.42,37.49,1532900.0,31.1406,31.1988,31.1406,31.1988,1532900.0
2010-12-06 14:35:00,37.49,37.5,37.48,37.5,44000.0,31.1988,31.2072,31.1905,31.2072,44000.0
2010-12-06 14:40:00,37.51,37.51,37.49,37.5,67100.0,31.2155,31.2155,31.1988,31.2072,67100.0
2010-12-06 14:45:00,37.5,37.51,37.49,37.5,25900.0,31.2072,31.2155,31.1988,31.2072,25900.0
2010-12-06 14:50:00,37.5,37.51,37.49,37.51,31200.0,31.2072,31.2155,31.1988,31.2155,31200.0
2010-12-06 14:55:00,37.51,37.51,37.49,37.5,20800.0,31.2155,31.2155,31.1988,31.2072,20800.0
2010-12-06 15:00:00,37.5,37.51,37.49,37.51,15200.0,31.2072,31.2155,31.1988,31.2155,15200.0
2010-12-06 15:05:00,37.5,37.51,37.48,37.51,71900.0,31.2072,31.2155,31.1905,31.2155,71900.0
2010-12-06 15:10:00,37.51,37.52,37.5,37.51,64600.0,31.2155,31.2238,31.2072,31.2155,64600.0
2010-12-06 15:15:00,37.52,37.52,37.5,37.51,56800.0,31.2238,31.2238,31.2072,31.2155,56800.0
2010-12-06 15:20:00,37.51,37.52,37.5,37.5,44300.0,31.2155,31.2238,31.2072,31.2072,44300.0
2010-12-06 15:25:00,37.5,37.52,37.49,37.49,51100.0,31.2072,31.2238,31.1988,31.1988,51100.0
2010-12-06 15:30:00,37.48,37.5,37.46,37.47,117400.0,31.1905,31.2072,31.1739,31.1822,117400.0
2010-12-06 15:35:00,37.48,37.5,37.47,37.5,31300.0,31.1905,31.2072,31.1822,31.2072,31300.0
2010-12-06 15:40:00,37.49,37.54,37.49,37.54,182600.0,31.1988,31.2405,31.1988,31.2405,182600.0
2010-12-06 15:45:00,37.53,37.53,37.49,37.5,144100.0,31.2321,31.2321,31.1988,31.2072,144100.0
2010-12-06 15:50:00,37.5,37.51,37.44,37.45,156600.0,31.2072,31.2155,31.1572,31.1656,156600.0
2010-12-06 15:55:00,37.45,37.47,37.44,37.46,539100.0,31.1656,31.1822,31.1572,31.1739,539100.0
2010-12-07 09:30:00,37.85,37.88,37.8,37.86,334200.0,31.4984,31.5234,31.4568,31.5068,334200.0
2010-12-07 09:35:00,37.86,37.87,37.82,37.83,132300.0,31.5068,31.5151,31.4735,31.4818,132300.0
2010-12-07 09:40:00,37.82,37.87,37.8,37.82,153000.0,31.4735,31.5151,31.4568,31.4735,153000.0
2010-12-07 09:45:00,37.83,37.83,37.74,37.77,37500.0,31.4818,31.4818,31.4069,31.4319,37500.0
2010-12-07 09:50:00,37.76,37.78,37.74,37.77,50100.0,31.4235,31.4402,31.4069,31.4319,50100.0
2010-12-07 09:55:00,37.76,37.78,37.72,37.72,19100.0,31.4235,31.4402,31.3902,31.3902,19100.0
2010-12-07 10:00:00,37.71,37.72,37.68,37.69,39000.0,31.3819,31.3902,31.357,31.3653,39000.0
2010-12-07 10:05:00,37.7,37.7,37.64,37.64,54000.0,31.3736,31.3736,31.3237,31.3237,54000.0
2010-12-07 10:10:00,37.64,37.67,37.62,37.66,394100.0,31.3237,31.3486,31.307,31.3403,394100.0
2010-12-07 10:15:00,37.66,37.69,37.64,37.69,41600.0,31.3403,31.3653,31.3237,31.3653,41600.0
2010-12-07 10:20:00,37.69,37.69,37.65,37.68,69100.0,31.3653,31.3653,31.332,31.357,69100.0
2010-12-07 10:25:00,37.68,37.69,37.62,37.63,66800.0,31.357,31.3653,31.307,31.3154,66800.0
2010-12-07 10:30:00,37.62,37.62,37.57,37.6,148500.0,31.307,31.307,31.2654,31.2904,148500.0
2010-12-07 10:35:00,37.6,37.61,37.55,37.6,179100.0,31.2904,31.2987,31.2488,31.2904,179100.0
2010-12-07 10:40:00,37.61,37.65,37.61,37.65,32300.0,31.2987,31.332,31.2987,31.332,32300.0
2010-12-07 10:45:00,37.65,37.67,37.65,37.67,8700.0,31.332,31.3486,31.332,31.3486,8700.0
2010-12-07 10:50:00,37.68,37.71,37.67,37.67,510800.0,31.357,31.3819,31.3486,31.3486,510800.0
2010-12-07 10:55:00,37.67,37.67,37.64,37.65,115700.0,31.3486,31.3486,31.3237,31.332,115700.0
2010-12-07 11:00:00,37.65,37.65,37.6,37.61,140100.0,31.332,31.332,31.2904,31.2987,140100.0
2010-12-07 11:05:00,37.61,37.62,37.59,37.62,107200.0,31.2987,31.307,31.2821,31.307,107200.0
2010-12-07 11:10:00,37.62,37.66,37.62,37.66,22100.0,31.307,31.3403,31.307,31.3403,22100.0
2010-12-07 11:15:00,37.66,37.67,37.64,37.64,10800.0,31.3403,31.3486,31.3237,31.3237,10800.0
2010-12-07 11:20:00,37.63,37.64,37.62,37.62,40700.0,31.3154,31.3237,31.307,31.307,40700.0
2010-12-07 11:25:00,37.62,37.62,37.57,37.58,71100.0,31.307,31.307,31.2654,31.2737,71100.0
2010-12-07 11:30:00,37.59,37.62,37.58,37.6,38200.0,31.2821,31.307,31.2737,31.2904,38200.0
2010-12-07 11:35:00,37.6,37.62,37.59,37.62,34500.0,31.2904,31.307,31.2821,31.307,34500.0
2010-12-07 11:40:00,37.61,37.64,37.61,37.63,19800.0,31.2987,31.3237,31.2987,31.3154,19800.0
2010-12-07 11:45:00,37.64,37.64,37.59,37.59,43400.0,31.3237,31.3237,31.2821,31.2821,43400.0
2010-12-07 11:50:00,37.58,37.6,37.58,37.58,5800.0,31.2737,31.2904,31.2737,31.2737,5800.0
2010-12-07 11:55:00,37.58,37.61,37.57,37.61,39000.0,31.2737,31.2987,31.2654,31.2987,39000.0
2010-12-07 12:00:00,37.61,37.61,37.59,37.6,21300.0,31.2987,31.2987,31.2821,31.2904,21300.0
2010-12-07 12:05:00,37.6,37.61,37.53,37.55,142200.0,31.2904,31.2987,31.2321,31.2488,142200.0
2010-12-07 12:10:00,37.55,37.56,37.54,37.55,22400.0,31.2488,31.2571,31.2405,31.2488,22400.0
2010-12-07 12:15:00,37.56,37.57,37.54,37.54,111800.0,31.2571,31.2654,31.2405,31.2405,111800.0
2010-12-07 12:20:00,37.55,37.58,37.55,37.58,44800.0,31.2488,31.2737,31.2488,31.2737,44800.0
2010-12-07 12:25:00,37.57,37.6,37.57,37.6,34800.0,31.2654,31.2904,31.2654,31.2904,34800.0
2010-12-07 12:30:00,37.6,37.61,37.59,37.61,30900.0,31.2904,31.2987,31.2821,31.2987,30900.0
2010-12-07 12:35:00,37.6,37.62,37.6,37.61,22300.0,31.2904,31.307,31.2904,31.2987,22300.0
2010-12-07 12:40:00,37.6,37.61,37.59,37.6,3900.0,31.2904,31.2987,31.2821,31.2904,3900.0
2010-12-07 12:45:00,37.61,37.61,37.58,37.6,15600.0,31.2987,31.2987,31.2737,31.2904,15600.0
2010-12-07 12:50:00,37.6,37.6,37.59,37.6,35700.0,31.2904,31.2904,31.2821,31.2904,35700.0
2010-12-07 12:55:00,37.6,37.63,37.59,37.63,16300.0,31.2904,31.3154,31.2821,31.3154,16300.0
2010-12-07 13:00:00,37.63,37.66,37.62,37.66,53200.0,31.3154,31.3403,31.307,31.3403,53200.0
2010-12-07 13:05:00,37.66,37.67,37.66,37.66,63500.0,31.3403,31.3486,31.3403,31.3403,63500.0
2010-12-07 13:10:00,37.65,37.65,37.63,37.63,125900.0,31.332,31.332,31.3154,31.3154,125900.0
2010-12-07 13:15:00,37.63,37.64,37.63,37.64,63100.0,31.3154,31.3237,31.3154,31.3237,63100.0
2010-12-07 13:20:00,37.65,37.67,37.65,37.66,19900.0,31.332,31.3486,31.332,31.3403,19900.0
2010-12-07 13:25:00,37.65,37.69,37.65,37.69,285800.0,31.332,31.3653,31.332,31.3653,285800.0
2010-12-07 13:30:00,37.69,37.69,37.65,37.66,67000.0,31.3653,31.3653,31.332,31.3403,67000.0
2010-12-07 13:35:00,37.65,37.67,37.63,37.64,53800.0,31.332,31.3486,31.3154,31.3237,53800.0
2010-12-07 13:40:00,37.65,37.66,37.64,37.66,40200.0,31.332,31.3403,31.3237,31.3403,40200.0
2010-12-07 13:45:00,37.67,37.73,37.66,37.73,69400.0,31.3486,31.3986,31.3403,31.3986,69400.0
2010-12-07 13:50:00,37.73,37.73,37.71,37.71,32000.0,31.3986,31.3986,31.3819,31.3819,32000.0
2010-12-07 13:55:00,37.71,37.73,37.7,37.7,39600.0,31.3819,31.3986,31.3736,31.3736,39600.0
2010-12-07 14:00:00,37.7,37.72,37.69,37.7,37600.0,31.3736,31.3902,31.3653,31.3736,37600.0
2010-12-07 14:05:00,37.71,37.71,37.67,37.67,40500.0,31.3819,31.3819,31.3486,31.3486,40500.0
2010-12-07 14:10:00,37.68,37.69,37.67,37.68,24400.0,31.357,31.3653,31.3486,31.357,24400.0
2010-12-07 14:15:00,37.68,37.69,37.67,37.68,7700.0,31.357,31.3653,31.3486,31.357,7700.0
2010-12-07 14:20:00,37.69,37.71,37.68,37.71,28400.0,31.3653,31.3819,31.357,31.3819,28400.0
2010-12-07 14:25:00,37.71,37.72,37.7,37.71,17700.0,31.3819,31.3902,31.3736,31.3819,17700.0
2010-12-07 14:30:00,37.71,37.74,37.71,37.74,18500.0,31.3819,31.4069,31.3819,31.4069,18500.0
2010-12-07 14:35:00,37.75,37.78,37.75,37.76,69700.0,31.4152,31.4402,31.4152,31.4235,69700.0
2010-12-07 14:40:00,37.76,37.79,37.74,37.74,37000.0,31.4235,31.4485,31.4069,31.4069,37000.0
2010-12-07 14:45:00,37.74,37.75,37.72,37.73,28600.0,31.4069,31.4152,31.3902,31.3986,28600.0
2010-12-07 14:50:00,37.73,37.73,37.7,37.7,113900.0,31.3986,31.3986,31.3736,31.3736,113900.0
2010-12-07 14:55:00,37.7,37.7,37.54,37.56,343800.0,31.3736,31.3736,31.2405,31.2571,343800.0
2010-12-07 15:00:00,37.56,37.59,37.55,37.55,222800.0,31.2571,31.2821,31.2488,31.2488,222800.0
2010-12-07 15:05:00,37.55,37.58,37.53,37.57,46200.0,31.2488,31.2737,31.2321,31.2654,46200.0
2010-12-07 15:10:00,37.56,37.58,37.55,37.56,33700.0,31.2571,31.2737,31.2488,31.2571,33700.0
2010-12-07 15:15:00,37.57,37.57,37.49,37.52,107100.0,31.2654,31.2654,31.1988,31.2238,107100.0
2010-12-07 15:20:00,37.52,37.52,37.47,37.47,136000.0,31.2238,31.2238,31.1822,31.1822,136000.0
2010-12-07 15:25:00,37.47,37.53,37.46,37.52,115600.0,31.1822,31.2321,31.1739,31.2238,115600.0
2010-12-07 15:30:00,37.52,37.54,37.5,37.51,61000.0,31.2238,31.2405,31.2072,31.2155,61000.0
2010-12-07 15:35:00,37.51,37.57,37.49,37.56,50100.0,31.2155,31.2654,31.1988,31.2571,50100.0
2010-12-07 15:40:00,37.57,37.58,37.48,37.48,53800.0,31.2654,31.2737,31.1905,31.1905,53800.0
2010-12-07 15:45:00,37.48,37.51,37.43,37.47,264400.0,31.1905,31.2155,31.1489,31.1822,264400.0
2010-12-07 15:50:00,37.47,37.49,37.44,37.45,141400.0,31.1822,31.1988,31.1572,31.1656,141400.0
2010-12-07 15:55:00,37.46,37.46,37.41,37.44,269000.0,31.1739,31.1739,31.1323,31.1572,269000.0
2010-12-08 09:30:00,37.49,37.49,37.4,37.45,331400.0,31.1988,31.1988,31.1239,31.1656,331400.0
2010-12-08 09:35:00,37.46,37.48,37.38,37.4,182900.0,31.1739,31.1905,31.1073,31.1239,182900.0
2010-12-08 09:40:00,37.42,37.52,37.42,37.52,224500.0,31.1406,31.2238,31.1406,31.2238,224500.0
2010-12-08 09:45:00,37.51,37.54,37.45,37.46,85700.0,31.2155,31.2405,31.1656,31.1739,85700.0
2010-12-08 09:50:00,37.47,37.5,37.35,37.37,168600.0,31.1822,31.2072,31.0823,31.099,168600.0
2010-12-08 09:55:00,37.37,37.4,37.34,37.37,168400.0,31.099,31.1239,31.074,31.099,168400.0
2010-12-08 10:00:00,37.37,37.37,37.31,37.35,137100.0,31.099,31.099,31.049,31.0823,137100.0
2010-12-08 10:05:00,37.36,37.37,37.28,37.35,60700.0,31.0907,31.099,31.0241,31.0823,60700.0
2010-12-08 10:10:00,37.34,37.34,37.28,37.31,227600.0,31.074,31.074,31.0241,31.049,227600.0
2010-12-08 10:15:00,37.32,37.34,37.28,37.28,45200.0,31.0574,31.074,31.0241,31.0241,45200.0
2010-12-08 10:20:00,37.27,37.27,37.23,37.24,85300.0,31.0158,31.0158,30.9825,30.9908,85300.0
2010-12-08 10:25:00,37.26,37.29,37.25,37.29,51000.0,31.0074,31.0324,30.9991,31.0324,51000.0
2010-12-08 10:30:00,37.29,37.3,37.24,37.24,97400.0,31.0324,31.0407,30.9908,30.9908,97400.0
2010-12-08 10:35:00,37.24,37.25,37.19,37.22,165900.0,30.9908,30.9991,30.9492,30.9742,165900.0
2010-12-08 10:40:00,37.21,37.24,37.19,37.24,66500.0,30.9658,30.9908,30.9492,30.9908,66500.0
2010-12-08 10:45:00,37.24,37.27,37.24,37.26,37800.0,30.9908,31.0158,30.9908,31.0074,37800.0
2010-12-08 10:50:00,37.25,37.31,37.24,37.31,239800.0,30.9991,31.049,30.9908,31.049,239800.0
2010-12-08 10:55:00,37.32,37.33,37.3,37.32,54200.0,31.0574,31.0657,31.0407,31.0574,54200.0
2010-12-08 11:00:00,37.32,37.33,37.29,37.33,109500.0,31.0574,31.0657,31.0324,31.0657,109500.0
2010-12-08 11:05:00,37.33,37.35,37.33,37.34,20600.0,31.0657,31.0823,31.0657,31.074,20600.0
2010-12-08 11:10:00,37.33,37.35,37.33,37.34,21200.0,31.0657,31.0823,31.0657,31.074,21200.0
2010-12-08 11:15:00,37.35,37.37,37.32,37.32,35900.0,31.0823,31.099,31.0574,31.0574,35900.0
2010-12-08 11:20:00,37.32,37.35,37.31,37.34,17200.0,31.0574,31.0823,31.049,31.074,17200.0
2010-12-08 11:25:00,37.34,37.36,37.33,37.35,12800.0,31.074,31.0907,31.0657,31.0823,12800.0
2010-12-08 11:30:00,37.35,37.35,37.32,37.33,84500.0,31.0823,31.0823,31.0574,31.0657,84500.0
2010-12-08 11:35:00,37.33,37.33,37.32,37.32,54300.0,31.0657,31.0657,31.0574,31.0574,54300.0
2010-12-08 11:40:00,37.32,37.36,37.32,37.36,40600.0,31.0574,31.0907,31.0574,31.0907,40600.0
2010-12-08 11:45:00,37.37,37.41,37.36,37.41,54500.0,31.099,31.1323,31.0907,31.1323,54500.0
2010-12-08 11:50:00,37.41,37.44,37.41,37.42,65800.0,31.1323,31.1572,31.1323,31.1406,65800.0
2010-12-08 11:55:00,37.43,37.43,37.4,37.42,11700.0,31.1489,31.1489,31.1239,31.1406,11700.0
2010-12-08 12:00:00,37.42,37.44,37.42,37.42,12000.0,31.1406,31.1572,31.1406,31.1406,12000.0
2010-12-08 12:05:00,37.43,37.43,37.41,37.41,23700.0,31.1489,31.1489,31.1323,31.1323,23700.0
2010-12-08 12:10:00,37.4,37.42,37.4,37.42,40600.0,31.1239,31.1406,31.1239,31.1406,40600.0
2010-12-08 12:15:00,37.41,37.41,37.38,37.38,64400.0,31.1323,31.1323,31.1073,31.1073,64400.0
2010-12-08 12:20:00,37.39,37.39,37.37,37.38,8000.0,31.1156,31.1156,31.099,31.1073,8000.0
2010-12-08 12:25:00,37.37,37.39,37.37,37.39,9600.0,31.099,31.1156,31.099,31.1156,9600.0
2010-12-08 12:30:00,37.38,37.38,37.35,37.36,9300.0,31.1073,31.1073,31.0823,31.0907,9300.0
2010-12-08 12:35:00,37.37,37.37,37.36,37.36,1600.0,31.099,31.099,31.0907,31.0907,1600.0
2010-12-08 12:40:00,37.37,37.37,37.35,37.37,5400.0,31.099,31.099,31.0823,31.099,5400.0
2010-12-08 12:45:00,37.36,37.37,37.31,37.31,22900.0,31.0907,31.099,31.049,31.049,22900.0
2010-12-08 12:50:00,37.31,37.32,37.29,37.29,52700.0,31.049,31.0574,31.0324,31.0324,52700.0
2010-12-08 12:55:00,37.3,37.32,37.3,37.32,23500.0,31.0407,31.0574,31.0407,31.0574,23500.0
2010-12-08 13:00:00,37.32,37.38,37.32,37.38,103100.0,31.0574,31.1073,31.0574,31.1073,103100.0
2010-12-08 13:05:00,37.38,37.38,37.37,37.38,31500.0,31.1073,31.1073,31.099,31.1073,31500.0
2010-12-08 13:10:00,37.39,37.42,37.39,37.4,40200.0,31.1156,31.1406,31.1156,31.1239,40200.0
2010-12-08 13:15:00,37.4,37.4,37.36,37.36,31500.0,31.1239,31.1239,31.0907,31.0907,31500.0
2010-12-08 13:20:00,37.36,37.37,37.34,37.36,99000.0,31.0907,31.099,31.074,31.0907,99000.0
2010-12-08 13:25:00,37.37,37.39,37.35,37.37,59300.0,31.099,31.1156,31.0823,31.099,59300.0
2010-12-08 13:30:00,37.36,37.38,37.35,37.38,8500.0,31.0907,31.1073,31.0823,31.1073,8500.0
2010-12-08 13:35:00,37.38,37.4,37.38,37.39,41300.0,31.1073,31.1239,31.1073,31.1156,41300.0
2010-12-08 13:40:00,37.39,37.44,37.38,37.41,102300.0,31.1156,31.1572,31.1073,31.1323,102300.0
2010-12-08 13:45:00,37.41,37.41,37.4,37.4,3400.0,31.1323,31.1323,31.1239,31.1239,3400.0
2010-12-08 13:50:00,37.41,37.41,37.4,37.4,10100.0,31.1323,31.1323,31.1239,31.1239,10100.0
2010-12-08 13:55:00,37.41,37.42,37.4,37.41,2200.0,31.1323,31.1406,31.1239,31.1323,2200.0
2010-12-08 14:00:00,37.4,37.4,37.38,37.39,10500.0,31.1239,31.1239,31.1073,31.1156,10500.0
2010-12-08 14:05:00,37.38,37.4,37.38,37.4,7400.0,31.1073,31.1239,31.1073,31.1239,7400.0
2010-12-08 14:10:00,37.4,37.42,37.4,37.41,35700.0,31.1239,31.1406,31.1239,31.1323,35700.0
2010-12-08 14:15:00,37.41,37.43,37.4,37.42,74100.0,31.1323,31.1489,31.1239,31.1406,74100.0
2010-12-08 14:20:00,37.42,37.43,37.41,37.42,22600.0,31.1406,31.1489,31.1323,31.1406,22600.0
2010-12-08 14:25:00,37.42,37.43,37.4,37.41,13000.0,31.1406,31.1489,31.1239,31.1323,13000.0
2010-12-08 14:30:00,37.42,37.46,37.41,37.45,67200.0,31.1406,31.1739,31.1323,31.1656,67200.0
2010-12-08 14:35:00,37.44,37.47,37.44,37.46,35800.0,31.1572,31.1822,31.1572,31.1739,35800.0
2010-12-08 14:40:00,37.45,37.48,37.45,37.48,120100.0,31.1656,31.1905,31.1656,31.1905,120100.0
2010-12-08 14:45:00,37.48,37.49,37.44,37.44,33700.0,31.1905,31.1988,31.1572,31.1572,33700.0
2010-12-08 14:50:00,37.45,37.46,37.44,37.46,8000.0,31.1656,31.1739,31.1572,31.1739,8000.0
2010-12-08 14:55:00,37.47,37.47,37.42,37.43,48900.0,31.1822,31.1822,31.1406,31.1489,48900.0
2010-12-08 15:00:00,37.42,37.44,37.41,37.44,11800.0,31.1406,31.1572,31.1323,31.1572,11800.0
2010-12-08 15:05:00,37.43,37.44,37.41,37.42,29300.0,31.1489,31.1572,31.1323,31.1406,29300.0
2010-12-08 15:10:00,37.41,37.41,37.38,37.4,48800.0,31.1323,31.1323,31.1073,31.1239,48800.0
2010-12-08 15:15:00,37.39,37.39,37.35,37.37,32200.0,31.1156,31.1156,31.0823,31.099,32200.0
2010-12-08 15:20:00,37.37,37.39,37.36,37.38,45100.0,31.099,31.1156,31.0907,31.1073,45100.0
2010-12-08 15:25:00,37.38,37.4,37.36,37.37,18200.0,31.1073,31.1239,31.0907,31.099,18200.0
2010-12-08 15:30:00,37.36,37.39,37.34,37.39,29300.0,31.0907,31.1156,31.074,31.1156,29300.0
2010-12-08 15:35:00,37.39,37.39,37.37,37.37,20300.0,31.1156,31.1156,31.099,31.099,20300.0
2010-12-08 15:40:00,37.37,37.38,37.36,37.38,122200.0,31.099,31.1073,31.0907,31.1073,122200.0
2010-12-08 15:45:00,37.38,37.42,37.37,37.4,136300.0,31.1073,31.1406,31.099,31.1239,136300.0
2010-12-08 15:50:00,37.4,37.43,37.39,37.42,236100.0,31.1239,31.1489,31.1156,31.1406,236100.0
2010-12-08 15:55:00,37.43,37.45,37.41,37.41,380700.0,31.1489,31.1656,31.1323,31.1323,380700.0
2010-12-09 09:30:00,37.63,37.71,37.62,37.64,107200.0,31.3154,31.3819,31.307,31.3237,107200.0
2010-12-09 09:35:00,37.64,37.64,37.53,37.54,136200.0,31.3237,31.3237,31.2321,31.2405,136200.0
2010-12-09 09:40:00,37.52,37.57,37.51,37.53,91900.0,31.2238,31.2654,31.2155,31.2321,91900.0
2010-12-09 09:45:00,37.53,37.58,37.51,37.51,70900.0,31.2321,31.2737,31.2155,31.2155,70900.0
2010-12-09 09:50:00,37.52,37.6,37.52,37.59,63600.0,31.2238,31.2904,31.2238,31.2821,63600.0
2010-12-09 09:55:00,37.58,37.59,37.53,37.54,55500.0,31.2737,31.2821,31.2321,31.2405,55500.0
2010-12-09 10:00:00,37.54,37.57,37.52,37.54,22100.0,31.2405,31.2654,31.2238,31.2405,22100.0
2010-12-09 10:05:00,37.54,37.55,37.48,37.49,24200.0,31.2405,31.2488,31.1905,31.1988,24200.0
2010-12-09 10:10:00,37.49,37.5,37.44,37.45,51600.0,31.1988,31.2072,31.1572,31.1656,51600.0
2010-12-09 10:15:00,37.45,37.48,37.43,37.45,44200.0,31.1656,31.1905,31.1489,31.1656,44200.0
2010-12-09 10:20:00,37.44,37.44,37.4,37.4,110500.0,31.1572,31.1572,31.1239,31.1239,110500.0
2010-12-09 10:25:00,37.4,37.41,37.38,37.41,24900.0,31.1239,31.1323,31.1073,31.1323,24900.0
2010-12-09 10:30:00,37.42,37.45,37.42,37.44,28000.0,31.1406,31.1656,31.1406,31.1572,28000.0
2010-12-09 10:35:00,37.43,37.44,37.4,37.41,16200.0,31.1489,31.1572,31.1239,31.1323,16200.0
2010-12-09 10:40:00,37.4,37.41,37.37,37.39,72500.0,31.1239,31.1323,31.099,31.1156,72500.0
2010-12-09 10:45:00,37.39,37.42,37.38,37.39,37200.0,31.1156,31.1406,31.1073,31.1156,37200.0
2010-12-09 10:50:00,37.4,37.4,37.37,37.38,105800.0,31.1239,31.1239,31.099,31.1073,105800.0
2010-12-09 10:55:00,37.38,37.39,37.35,37.39,67600.0,31.1073,31.1156,31.0823,31.1156,67600.0
2010-12-09 11:00:00,37.39,37.42,37.39,37.41,21900.0,31.1156,31.1406,31.1156,31.1323,21900.0
2010-12-09 11:05:00,37.41,37.43,37.39,37.42,69000.0,31.1323,31.1489,31.1156,31.1406,69000.0
2010-12-09 11:10:00,37.43,37.45,37.42,37.45,61500.0,31.1489,31.1656,31.1406,31.1656,61500.0
2010-12-09 11:15:00,37.44,37.46,37.44,37.46,7200.0,31.1572,31.1739,31.1572,31.1739,7200.0
2010-12-09 11:20:00,37.46,37.46,37.44,37.45,3500.0,31.1739,31.1739,31.1572,31.1656,3500.0
2010-12-09 11:25:00,37.45,37.47,37.45,37.45,80500.0,31.1656,31.1822,31.1656,31.1656,80500.0
2010-12-09 11:30:00,37.45,37.47,37.41,37.42,139300.0,31.1656,31.1822,31.1323,31.1406,139300.0
2010-12-09 11:35:00,37.43,37.45,37.42,37.44,35100.0,31.1489,31.1656,31.1406,31.1572,35100.0
2010-12-09 11:40:00,37.44,37.44,37.39,37.39,85100.0,31.1572,31.1572,31.1156,31.1156,85100.0
2010-12-09 11:45:00,37.39,37.4,37.36,37.37,54100.0,31.1156,31.1239,31.0907,31.099,54100.0
2010-12-09 11:50:00,37.37,37.38,37.35,37.38,32000.0,31.099,31.1073,31.0823,31.1073,32000.0
2010-12-09 11:55:00,37.38,37.42,37.36,37.4,44900.0,31.1073,31.1406,31.0907,31.1239,44900.0
2010-12-09 12:00:00,37.4,37.46,37.4,37.45,78700.0,31.1239,31.1739,31.1239,31.1656,78700.0
2010-12-09 12:05:00,37.45,37.46,37.44,37.44,16600.0,31.1656,31.1739,31.1572,31.1572,16600.0
2010-12-09 12:10:00,37.44,37.44,37.41,37.43,24000.0,31.1572,31.1572,31.1323,31.1489,24000.0
2010-12-09 12:15:00,37.43,37.43,37.42,37.43,5000.0,31.1489,31.1489,31.1406,31.1489,5000.0
2010-12-09 12:20:00,37.43,37.44,37.42,37.44,47700.0,31.1489,31.1572,31.1406,31.1572,47700.0
2010-12-09 12:25:00,37.44,37.44,37.43,37.43,32800.0,31.1572,31.1572,31.1489,31.1489,32800.0
2010-12-09 12:30:00,37.43,37.44,37.41,37.43,9800.0,31.1489,31.1572,31.1323,31.1489,9800.0
2010-12-09 12:35:00,37.42,37.42,37.4,37.42,7000.0,31.1406,31.1406,31.1239,31.1406,7000.0
2010-12-09 12:40:00,37.42,37.42,37.41,37.41,7900.0,31.1406,31.1406,31.1323,31.1323,7900.0
2010-12-09 12:45:00,37.42,37.43,37.41,37.42,6600.0,31.1406,31.1489,31.1323,31.1406,6600.0
2010-12-09 12:50:00,37.43,37.46,37.42,37.46,61100.0,31.1489,31.1739,31.1406,31.1739,61100.0
2010-12-09 12:55:00,37.45,37.47,37.44,37.45,42900.0,31.1656,31.1822,31.1572,31.1656,42900.0
2010-12-09 13:00:00,37.45,37.49,37.43,37.45,129900.0,31.1656,31.1988,31.1489,31.1656,129900.0
2010-12-09 13:05:00,37.46,37.51,37.46,37.5,40500.0,31.1739,31.2155,31.1739,31.2072,40500.0
2010-12-09 13:10:00,37.5,37.52,37.49,37.5,24400.0,31.2072,31.2238,31.1988,31.2072,24400.0
2010-12-09 13:15:00,37.51,37.53,37.48,37.48,42500.0,31.2155,31.2321,31.1905,31.1905,42500.0
2010-12-09 13:20:00,37.47,37.48,37.46,37.47,60600.0,31.1822,31.1905,31.1739,31.1822,60600.0
2010-12-09 13:25:00,37.47,37.49,37.47,37.47,9000.0,31.1822,31.1988,31.1822,31.1822,9000.0
2010-12-09 13:30:00,37.47,37.49,37.44,37.44,124200.0,31.1822,31.1988,31.1572,31.1572,124200.0
2010-12-09 13:35:00,37.43,37.44,37.43,37.43,12900.0,31.1489,31.1572,31.1489,31.1489,12900.0
2010-12-09 13:40:00,37.44,37.44,37.43,37.44,2700.0,31.1572,31.1572,31.1489,31.1572,2700.0
2010-12-09 13:45:00,37.43,37.46,37.43,37.44,7800.0,31.1489,31.1739,31.1489,31.1572,7800.0
2010-12-09 13:50:00,37.46,37.47,37.45,37.47,10900.0,31.1739,31.1822,31.1656,31.1822,10900.0
2010-12-09 13:55:00,37.47,37.47,37.46,37.47,5900.0,31.1822,31.1822,31.1739,31.1822,5900.0
2010-12-09 14:00:00,37.47,37.47,37.46,37.46,2800.0,31.1822,31.1822,31.1739,31.1739,2800.0
2010-12-09 14:05:00,37.47,37.47,37.4,37.41,40600.0,31.1822,31.1822,31.1239,31.1323,40600.0
2010-12-09 14:10:00,37.4,37.41,37.38,37.39,50800.0,31.1239,31.1323,31.1073,31.1156,50800.0
2010-12-09 14:15:00,37.4,37.42,37.39,37.41,21700.0,31.1239,31.1406,31.1156,31.1323,21700.0
2010-12-09 14:20:00,37.41,37.42,37.4,37.41,8900.0,31.1323,31.1406,31.1239,31.1323,8900.0
2010-12-09 14:25:00,37.41,37.42,37.4,37.4,10800.0,31.1323,31.1406,31.1239,31.1239,10800.0
2010-12-09 14:30:00,37.41,37.41,37.38,37.4,19300.0,31.1323,31.1323,31.1073,31.1239,19300.0
2010-12-09 14:35:00,37.4,37.4,37.38,37.39,20800.0,31.1239,31.1239,31.1073,31.1156,20800.0
2010-12-09 14:40:00,37.38,37.39,37.37,37.38,30400.0,31.1073,31.1156,31.099,31.1073,30400.0
2010-12-09 14:45:00,37.38,37.39,37.37,37.37,19700.0,31.1073,31.1156,31.099,31.099,19700.0
2010-12-09 14:50:00,37.36,37.39,37.35,37.38,11300.0,31.0907,31.1156,31.0823,31.1073,11300.0
2010-12-09 14:55:00,37.39,37.4,37.39,37.4,38400.0,31.1156,31.1239,31.1156,31.1239,38400.0
2010-12-09 15:00:00,37.41,37.41,37.39,37.41,17800.0,31.1323,31.1323,31.1156,31.1323,17800.0
2010-12-09 15:05:00,37.4,37.41,37.39,37.4,13900.0,31.1239,31.1323,31.1156,31.1239,13900.0
2010-12-09 15:10:00,37.4,37.41,37.4,37.4,10400.0,31.1239,31.1323,31.1239,31.1239,10400.0
2010-12-09 15:15:00,37.4,37.43,37.4,37.43,16800.0,31.1239,31.1489,31.1239,31.1489,16800.0
2010-12-09 15:20:00,37.42,37.42,37.39,37.39,20900.0,31.1406,31.1406,31.1156,31.1156,20900.0
2010-12-09 15:25:00,37.4,37.4,37.39,37.39,11700.0,31.1239,31.1239,31.1156,31.1156,11700.0
2010-12-09 15:30:00,37.4,37.4,37.39,37.4,27900.0,31.1239,31.1239,31.1156,31.1239,27900.0
2010-12-09 15:35:00,37.4,37.43,37.39,37.43,17000.0,31.1239,31.1489,31.1156,31.1489,17000.0
2010-12-09 15:40:00,37.44,37.49,37.44,37.47,86700.0,31.1572,31.1988,31.1572,31.1822,86700.0
2010-12-09 15:45:00,37.47,37.48,37.45,37.46,144100.0,31.1822,31.1905,31.1656,31.1739,144100.0
2010-12-09 15:50:00,37.47,37.47,37.43,37.44,107200.0,31.1822,31.1822,31.1489,31.1572,107200.0
2010-12-09 15:55:00,37.44,37.45,37.4,37.45,356300.0,31.1572,31.1656,31.1239,31.1656,356300.0
2010-12-10 09:30:00,37.52,37.59,37.49,37.5,67400.0,31.2238,31.2821,31.1988,31.2072,67400.0
2010-12-10 09:35:00,37.49,37.51,37.47,37.49,47300.0,31.1988,31.2155,31.1822,31.1988,47300.0
2010-12-10 09:40:00,37.47,37.5,37.46,37.48,109800.0,31.1822,31.2072,31.1739,31.1905,109800.0
2010-12-10 09:45:00,37.49,37.5,37.45,37.46,32600.0,31.1988,31.2072,31.1656,31.1739,32600.0
2010-12-10 09:50:00,37.46,37.52,37.46,37.52,84100.0,31.1739,31.2238,31.1739,31.2238,84100.0
2010-12-10 09:55:00,37.52,37.53,37.45,37.46,115700.0,31.2238,31.2321,31.1656,31.1739,115700.0
2010-12-10 10:00:00,37.47,37.48,37.42,37.42,49200.0,31.1822,31.1905,31.1406,31.1406,49200.0
2010-12-10 10:05:00,37.41,37.44,37.41,37.43,19000.0,31.1323,31.1572,31.1323,31.1489,19000.0
2010-12-10 10:10:00,37.43,37.44,37.38,37.4,49600.0,31.1489,31.1572,31.1073,31.1239,49600.0
2010-12-10 10:15:00,37.41,37.43,37.38,37.42,21000.0,31.1323,31.1489,31.1073,31.1406,21000.0
2010-12-10 10:20:00,37.42,37.44,37.41,37.44,91400.0,31.1406,31.1572,31.1323,31.1572,91400.0
2010-12-10 10:25:00,37.44,37.47,37.43,37.46,142400.0,31.1572,31.1822,31.1489,31.1739,142400.0
2010-12-10 10:30:00,37.46,37.46,37.42,37.42,51100.0,31.1739,31.1739,31.1406,31.1406,51100.0
2010-12-10 10:35:00,37.42,37.42,37.38,37.4,14200.0,31.1406,31.1406,31.1073,31.1239,14200.0
2010-12-10 10:40:00,37.39,37.48,37.39,37.46,58700.0,31.1156,31.1905,31.1156,31.1739,58700.0
2010-12-10 10:45:00,37.46,37.48,37.46,37.46,19900.0,31.1739,31.1905,31.1739,31.1739,19900.0
2010-12-10 10:50:00,37.46,37.47,37.45,37.46,12500.0,31.1739,31.1822,31.1656,31.1739,12500.0
2010-12-10 10:55:00,37.46,37.47,37.44,37.47,14900.0,31.1739,31.1822,31.1572,31.1822,14900.0
2010-12-10 11:00:00,37.46,37.47,37.45,37.47,9800.0,31.1739,31.1822,31.1656,31.1822,9800.0
2010-12-10 11:05:00,37.47,37.52,37.47,37.51,29500.0,31.1822,31.2238,31.1822,31.2155,29500.0
2010-12-10 11:10:00,37.5,37.51,37.49,37.51,28700.0,31.2072,31.2155,31.1988,31.2155,28700.0
2010-12-10 11:15:00,37.51,37.52,37.49,37.5,26200.0,31.2155,31.2238,31.1988,31.2072,26200.0
2010-12-10 11:20:00,37.5,37.51,37.46,37.47,11000.0,31.2072,31.2155,31.1739,31.1822,11000.0
2010-12-10 11:25:00,37.48,37.48,37.46,37.46,22300.0,31.1905,31.1905,31.1739,31.1739,22300.0
2010-12-10 11:30:00,37.46,37.48,37.45,37.48,47800.0,31.1739,31.1905,31.1656,31.1905,47800.0
2010-12-10 11:35:00,37.48,37.48,37.46,37.47,45900.0,31.1905,31.1905,31.1739,31.1822,45900.0
2010-12-10 11:40:00,37.47,37.47,37.46,37.47,29500.0,31.1822,31.1822,31.1739,31.1822,29500.0
2010-12-10 11:45:00,37.47,37.48,37.46,37.48,18900.0,31.1822,31.1905,31.1739,31.1905,18900.0
2010-12-10 11:50:00,37.48,37.48,37.47,37.48,5200.0,31.1905,31.1905,31.1822,31.1905,5200.0
2010-12-10 11:55:00,37.48,37.54,37.47,37.54,156700.0,31.1905,31.2405,31.1822,31.2405,156700.0
2010-12-10 12:00:00,37.53,37.53,37.52,37.53,66800.0,31.2321,31.2321,31.2238,31.2321,66800.0
2010-12-10 12:05:00,37.53,37.53,37.51,37.53,82700.0,31.2321,31.2321,31.2155,31.2321,82700.0
2010-12-10 12:10:00,37.53,37.54,37.52,37.54,100700.0,31.2321,31.2405,31.2238,31.2405,100700.0
2010-12-10 12:15:00,37.54,37.54,37.53,37.54,50100.0,31.2405,31.2405,31.2321,31.2405,50100.0
2010-12-10 12:20:00,37.54,37.54,37.53,37.53,34700.0,31.2405,31.2405,31.2321,31.2321,34700.0
2010-12-10 12:25:00,37.53,37.56,37.53,37.56,87400.0,31.2321,31.2571,31.2321,31.2571,87400.0
2010-12-10 12:30:00,37.56,37.56,37.56,37.56,60900.0,31.2571,31.2571,31.2571,31.2571,60900.0
2010-12-10 12:35:00,37.56,37.57,37.56,37.57,39000.0,31.2571,31.2654,31.2571,31.2654,39000.0
2010-12-10 12:40:00,37.57,37.59,37.56,37.56,100600.0,31.2654,31.2821,31.2571,31.2571,100600.0
2010-12-10 12:45:00,37.57,37.6,37.56,37.58,52200.0,31.2654,31.2904,31.2571,31.2737,52200.0
2010-12-10 12:50:00,37.57,37.58,37.56,37.58,95300.0,31.2654,31.2737,31.2571,31.2737,95300.0
2010-12-10 12:55:00,37.58,37.58,37.55,37.55,13300.0,31.2737,31.2737,31.2488,31.2488,13300.0
2010-12-10 13:00:00,37.56,37.57,37.55,37.56,4100.0,31.2571,31.2654,31.2488,31.2571,4100.0
2010-12-10 13:05:00,37.57,37.57,37.55,37.56,3500.0,31.2654,31.2654,31.2488,31.2571,3500.0
2010-12-10 13:10:00,37.57,37.58,37.56,37.57,43000.0,31.2654,31.2737,31.2571,31.2654,43000.0
2010-12-10 13:15:00,37.58,37.59,37.57,37.57,44900.0,31.2737,31.2821,31.2654,31.2654,44900.0
2010-12-10 13:20:00,37.58,37.6,37.57,37.57,13700.0,31.2737,31.2904,31.2654,31.2654,13700.0
2010-12-10 13:25:00,37.57,37.58,37.56,37.58,20900.0,31.2654,31.2737,31.2571,31.2737,20900.0
2010-12-10 13:30:00,37.57,37.57,37.56,37.57,23300.0,31.2654,31.2654,31.2571,31.2654,23300.0
2010-12-10 13:35:00,37.56,37.58,37.56,37.58,4100.0,31.2571,31.2737,31.2571,31.2737,4100.0
2010-12-10 13:40:00,37.57,37.57,37.55,37.55,5200.0,31.2654,31.2654,31.2488,31.2488,5200.0
2010-12-10 13:45:00,37.56,37.59,37.56,37.57,10100.0,31.2571,31.2821,31.2571,31.2654,10100.0
2010-12-10 13:50:00,37.57,37.58,37.56,37.58,9100.0,31.2654,31.2737,31.2571,31.2737,9100.0
2010-12-10 13:55:00,37.57,37.62,37.57,37.61,116000.0,31.2654,31.307,31.2654,31.2987,116000.0
2010-12-10 14:00:00,37.62,37.62,37.59,37.6,81700.0,31.307,31.307,31.2821,31.2904,81700.0
2010-12-10 14:05:00,37.6,37.61,37.6,37.6,20800.0,31.2904,31.2987,31.2904,31.2904,20800.0
2010-12-10 14:10:00,37.6,37.61,37.59,37.59,74600.0,31.2904,31.2987,31.2821,31.2821,74600.0
2010-12-10 14:15:00,37.59,37.6,37.59,37.6,3800.0,31.2821,31.2904,31.2821,31.2904,3800.0
2010-12-10 14:20:00,37.6,37.61,37.6,37.61,52100.0,31.2904,31.2987,31.2904,31.2987,52100.0
2010-12-10 14:25:00,37.6,37.61,37.58,37.58,36300.0,31.2904,31.2987,31.2737,31.2737,36300.0
2010-12-10 14:30:00,37.57,37.59,37.57,37.58,7200.0,31.2654,31.2821,31.2654,31.2737,7200.0
2010-12-10 14:35:00,37.59,37.6,37.58,37.6,19300.0,31.2821,31.2904,31.2737,31.2904,19300.0
2010-12-10 14:40:00,37.6,37.61,37.59,37.61,7800.0,31.2904,31.2987,31.2821,31.2987,7800.0
2010-12-10 14:45:00,37.6,37.61,37.59,37.6,5100.0,31.2904,31.2987,31.2821,31.2904,5100.0
2010-12-10 14:50:00,37.59,37.61,37.59,37.6,34600.0,31.2821,31.2987,31.2821,31.2904,34600.0
2010-12-10 14:55:00,37.6,37.6,37.58,37.59,16100.0,31.2904,31.2904,31.2737,31.2821,16100.0
2010-12-10 15:00:00,37.59,37.6,37.58,37.59,16000.0,31.2821,31.2904,31.2737,31.2821,16000.0
2010-12-10 15:05:00,37.59,37.59,37.57,37.59,16900.0,31.2821,31.2821,31.2654,31.2821,16900.0
2010-12-10 15:10:00,37.59,37.59,37.56,37.56,80800.0,31.2821,31.2821,31.2571,31.2571,80800.0
2010-12-10 15:15:00,37.56,37.56,37.55,37.56,32700.0,31.2571,31.2571,31.2488,31.2571,32700.0
2010-12-10 15:20:00,37.56,37.57,37.55,37.57,43100.0,31.2571,31.2654,31.2488,31.2654,43100.0
2010-12-10 15:25:00,37.57,37.58,37.57,37.58,52200.0,31.2654,31.2737,31.2654,31.2737,52200.0
2010-12-10 15:30:00,37.58,37.61,37.58,37.6,50400.0,31.2737,31.2987,31.2737,31.2904,50400.0
2010-12-10 15:35:00,37.6,37.61,37.59,37.61,55800.0,31.2904,31.2987,31.2821,31.2987,55800.0
2010-12-10 15:40:00,37.6,37.61,37.58,37.6,60100.0,31.2904,31.2987,31.2737,31.2904,60100.0
2010-12-10 15:45:00,37.59,37.6,37.56,37.58,160300.0,31.2821,31.2904,31.2571,31.2737,160300.0
2010-12-10 15:50:00,37.58,37.59,37.56,37.58,72300.0,31.2737,31.2821,31.2571,31.2737,72300.0
2010-12-10 15:55:00,37.59,37.59,37.56,37.57,316200.0,31.2821,31.2821,31.2571,31.2654,316200.0
2010-12-13 09:30:00,37.78,37.78,37.65,37.68,100600.0,31.4402,31.4402,31.332,31.357,100600.0
2010-12-13 09:35:00,37.68,37.7,37.59,37.59,235600.0,31.357,31.3736,31.2821,31.2821,235600.0
2010-12-13 09:40:00,37.59,37.63,37.55,37.62,150700.0,31.2821,31.3154,31.2488,31.307,150700.0
2010-12-13 09:45:00,37.63,37.68,37.62,37.66,207400.0,31.3154,31.357,31.307,31.3403,207400.0
2010-12-13 09:50:00,37.67,37.67,37.63,37.64,55100.0,31.3486,31.3486,31.3154,31.3237,55100.0
2010-12-13 09:55:00,37.63,37.63,37.57,37.57,69000.0,31.3154,31.3154,31.2654,31.2654,69000.0
2010-12-13 10:00:00,37.57,37.66,37.56,37.64,42700.0,31.2654,31.3403,31.2571,31.3237,42700.0
2010-12-13 10:05:00,37.64,37.66,37.63,37.64,66500.0,31.3237,31.3403,31.3154,31.3237,66500.0
2010-12-13 10:10:00,37.64,37.65,37.6,37.62,65600.0,31.3237,31.332,31.2904,31.307,65600.0
2010-12-13 10:15:00,37.61,37.65,37.61,37.63,13800.0,31.2987,31.332,31.2987,31.3154,13800.0
2010-12-13 10:20:00,37.64,37.64,37.61,37.62,24100.0,31.3237,31.3237,31.2987,31.307,24100.0
2010-12-13 10:25:00,37.62,37.62,37.58,37.6,36000.0,31.307,31.307,31.2737,31.2904,36000.0
2010-12-13 10:30:00,37.6,37.62,37.6,37.61,29500.0,31.2904,31.307,31.2904,31.2987,29500.0
2010-12-13 10:35:00,37.61,37.61,37.6,37.6,13400.0,31.2987,31.2987,31.2904,31.2904,13400.0
2010-12-13 10:40:00,37.61,37.61,37.58,37.58,49100.0,31.2987,31.2987,31.2737,31.2737,49100.0
2010-12-13 10:45:00,37.59,37.65,37.59,37.64,72400.0,31.2821,31.332,31.2821,31.3237,72400.0
2010-12-13 10:50:00,37.65,37.66,37.64,37.65,30700.0,31.332,31.3403,31.3237,31.332,30700.0
2010-12-13 10:55:00,37.65,37.67,37.64,37.66,66800.0,31.332,31.3486,31.3237,31.3403,66800.0
2010-12-13 11:00:00,37.66,37.66,37.63,37.64,55300.0,31.3403,31.3403,31.3154,31.3237,55300.0
2010-12-13 11:05:00,37.64,37.64,37.62,37.63,89300.0,31.3237,31.3237,31.307,31.3154,89300.0
2010-12-13 11:10:00,37.63,37.63,37.59,37.59,37500.0,31.3154,31.3154,31.2821,31.2821,37500.0
2010-12-13 11:15:00,37.59,37.64,37.59,37.63,34800.0,31.2821,31.3237,31.2821,31.3154,34800.0
2010-12-13 11:20:00,37.63,37.64,37.6,37.6,44600.0,31.3154,31.3237,31.2904,31.2904,44600.0
2010-12-13 11:25:00,37.6,37.6,37.57,37.58,100600.0,31.2904,31.2904,31.2654,31.2737,100600.0
2010-12-13 11:30:00,37.57,37.59,37.56,37.56,48800.0,31.2654,31.2821,31.2571,31.2571,48800.0
2010-12-13 11:35:00,37.56,37.58,37.56,37.56,45400.0,31.2571,31.2737,31.2571,31.2571,45400.0
2010-12-13 11:40:00,37.56,37.57,37.55,37.56,26600.0,31.2571,31.2654,31.2488,31.2571,26600.0
2010-12-13 11:45:00,37.56,37.6,37.55,37.59,17500.0,31.2571,31.2904,31.2488,31.2821,17500.0
2010-12-13 11:50:00,37.59,37.6,37.59,37.59,62500.0,31.2821,31.2904,31.2821,31.2821,62500.0
2010-12-13 11:55:00,37.59,37.59,37.55,37.56,24400.0,31.2821,31.2821,31.2488,31.2571,24400.0
2010-12-13 12:00:00,37.56,37.58,37.54,37.56,51900.0,31.2571,31.2737,31.2405,31.2571,51900.0
2010-12-13 12:05:00,37.56,37.56,37.53,37.54,23700.0,31.2571,31.2571,31.2321,31.2405,23700.0
2010-12-13 12:10:00,37.54,37.57,37.54,37.57,26800.0,31.2405,31.2654,31.2405,31.2654,26800.0
2010-12-13 12:15:00,37.58,37.59,37.57,37.57,25600.0,31.2737,31.2821,31.2654,31.2654,25600.0
2010-12-13 12:20:00,37.58,37.59,37.57,37.57,9800.0,31.2737,31.2821,31.2654,31.2654,9800.0
2010-12-13 12:25:00,37.58,37.58,37.57,37.57,36600.0,31.2737,31.2737,31.2654,31.2654,36600.0
2010-12-13 12:30:00,37.56,37.57,37.56,37.57,15400.0,31.2571,31.2654,31.2571,31.2654,15400.0
2010-12-13 12:35:00,37.57,37.59,37.56,37.57,6900.0,31.2654,31.2821,31.2571,31.2654,6900.0
2010-12-13 12:40:00,37.56,37.57,37.55,37.57,5200.0,31.2571,31.2654,31.2488,31.2654,5200.0
2010-12-13 12:45:00,37.57,37.57,37.55,37.56,25300.0,31.2654,31.2654,31.2488,31.2571,25300.0
2010-12-13 12:50:00,37.57,37.58,37.56,37.56,15700.0,31.2654,31.2737,31.2571,31.2571,15700.0
2010-12-13 12:55:00,37.55,37.58,37.55,37.57,15700.0,31.2488,31.2737,31.2488,31.2654,15700.0
2010-12-13 13:00:00,37.57,37.57,37.55,37.55,27900.0,31.2654,31.2654,31.2488,31.2488,27900.0
2010-12-13 13:05:00,37.56,37.56,37.53,37.54,25900.0,31.2571,31.2571,31.2321,31.2405,25900.0
2010-12-13 13:10:00,37.54,37.55,37.54,37.54,12900.0,31.2405,31.2488,31.2405,31.2405,12900.0
2010-12-13 13:15:00,37.55,37.56,37.55,37.56,44300.0,31.2488,31.2571,31.2488,31.2571,44300.0
2010-12-13 13:20:00,37.56,37.57,37.56,37.57,22800.0,31.2571,31.2654,31.2571,31.2654,22800.0
2010-12-13 13:25:00,37.57,37.58,37.57,37.57,31200.0,31.2654,31.2737,31.2654,31.2654,31200.0
2010-12-13 13:30:00,37.56,37.57,37.56,37.57,13200.0,31.2571,31.2654,31.2571,31.2654,13200.0
2010-12-13 13:35:00,37.57,37.57,37.53,37.54,44300.0,31.2654,31.2654,31.2321,31.2405,44300.0
2010-12-13 13:40:00,37.55,37.55,37.52,37.53,35600.0,31.2488,31.2488,31.2238,31.2321,35600.0
2010-12-13 13:45:00,37.53,37.53,37.51,37.51,12300.0,31.2321,31.2321,31.2155,31.2155,12300.0
2010-12-13 13:50:00,37.51,37.53,37.51,37.51,34900.0,31.2155,31.2321,31.2155,31.2155,34900.0
2010-12-13 13:55:00,37.52,37.56,37.52,37.55,100300.0,31.2238,31.2571,31.2238,31.2488,100300.0
2010-12-13 14:00:00,37.55,37.56,37.54,37.55,5800.0,31.2488,31.2571,31.2405,31.2488,5800.0
2010-12-13 14:05:00,37.55,37.57,37.55,37.56,35200.0,31.2488,31.2654,31.2488,31.2571,35200.0
2010-12-13 14:10:00,37.56,37.56,37.55,37.56,12300.0,31.2571,31.2571,31.2488,31.2571,12300.0
2010-12-13 14:15:00,37.56,37.57,37.55,37.56,22300.0,31.2571,31.2654,31.2488,31.2571,22300.0
2010-12-13 14:20:00,37.56,37.57,37.55,37.56,105500.0,31.2571,31.2654,31.2488,31.2571,105500.0
2010-12-13 14:25:00,37.56,37.57,37.55,37.57,15100.0,31.2571,31.2654,31.2488,31.2654,15100.0
2010-12-13 14:30:00,37.57,37.57,37.55,37.57,21600.0,31.2654,31.2654,31.2488,31.2654,21600.0
2010-12-13 14:35:00,37.57,37.58,37.55,37.57,52700.0,31.2654,31.2737,31.2488,31.2654,52700.0
2010-12-13 14:40:00,37.58,37.58,37.56,37.58,9200.0,31.2737,31.2737,31.2571,31.2737,9200.0
2010-12-13 14:45:00,37.58,37.59,37.58,37.59,32200.0,31.2737,31.2821,31.2737,31.2821,32200.0
2010-12-13 14:50:00,37.58,37.58,37.55,37.56,49000.0,31.2737,31.2737,31.2488,31.2571,49000.0
2010-12-13 14:55:00,37.56,37.56,37.54,37.55,18300.0,31.2571,31.2571,31.2405,31.2488,18300.0
2010-12-13 15:00:00,37.55,37.56,37.55,37.56,13000.0,31.2488,31.2571,31.2488,31.2571,13000.0
2010-12-13 15:05:00,37.56,37.56,37.51,37.52,84400.0,31.2571,31.2571,31.2155,31.2238,84400.0
2010-12-13 15:10:00,37.52,37.53,37.5,37.51,22000.0,31.2238,31.2321,31.2072,31.2155,22000.0
2010-12-13 15:15:00,37.51,37.53,37.5,37.52,67600.0,31.2155,31.2321,31.2072,31.2238,67600.0
2010-12-13 15:20:00,37.52,37.53,37.5,37.5,42800.0,31.2238,31.2321,31.2072,31.2072,42800.0
2010-12-13 15:25:00,37.5,37.52,37.49,37.5,149200.0,31.2072,31.2238,31.1988,31.2072,149200.0
2010-12-13 15:30:00,37.5,37.5,37.45,37.45,91400.0,31.2072,31.2072,31.1656,31.1656,91400.0
2010-12-13 15:35:00,37.45,37.49,37.44,37.49,81200.0,31.1656,31.1988,31.1572,31.1988,81200.0
2010-12-13 15:40:00,37.48,37.49,37.44,37.44,84900.0,31.1905,31.1988,31.1572,31.1572,84900.0
2010-12-13 15:45:00,37.44,37.44,37.37,37.4,187700.0,31.1572,31.1572,31.099,31.1239,187700.0
2010-12-13 15:50:00,37.4,37.42,37.39,37.42,83900.0,31.1239,31.1406,31.1156,31.1406,83900.0
2010-12-13 15:55:00,37.41,37.42,37.36,37.38,428100.0,31.1323,31.1406,31.0907,31.1073,428100.0
2010-12-14 09:30:00,37.43,37.46,37.36,37.45,79400.0,31.1489,31.1739,31.0907,31.1656,79400.0
2010-12-14 09:35:00,37.44,37.46,37.4,37.42,38000.0,31.1572,31.1739,31.1239,31.1406,38000.0
2010-12-14 09:40:00,37.42,37.45,37.4,37.4,45300.0,31.1406,31.1656,31.1239,31.1239,45300.0
2010-12-14 09:45:00,37.4,37.41,37.38,37.39,54900.0,31.1239,31.1323,31.1073,31.1156,54900.0
2010-12-14 09:50:00,37.39,37.41,37.37,37.41,15700.0,31.1156,31.1323,31.099,31.1323,15700.0
2010-12-14 09:55:00,37.41,37.41,37.39,37.4,7700.0,31.1323,31.1323,31.1156,31.1239,7700.0
2010-12-14 10:00:00,37.41,37.42,37.4,37.41,37400.0,31.1323,31.1406,31.1239,31.1323,37400.0
2010-12-14 10:05:00,37.41,37.43,37.38,37.43,111800.0,31.1323,31.1489,31.1073,31.1489,111800.0
2010-12-14 10:10:00,37.43,37.43,37.39,37.41,41700.0,31.1489,31.1489,31.1156,31.1323,41700.0
2010-12-14 10:15:00,37.41,37.43,37.4,37.43,15400.0,31.1323,31.1489,31.1239,31.1489,15400.0
2010-12-14 10:20:00,37.43,37.45,37.42,37.43,47100.0,31.1489,31.1656,31.1406,31.1489,47100.0
2010-12-14 10:25:00,37.42,37.44,37.42,37.43,10100.0,31.1406,31.1572,31.1406,31.1489,10100.0
2010-12-14 10:30:00,37.43,37.44,37.43,37.44,8700.0,31.1489,31.1572,31.1489,31.1572,8700.0
2010-12-14 10:35:00,37.44,37.47,37.44,37.47,11500.0,31.1572,31.1822,31.1572,31.1822,11500.0
2010-12-14 10:40:00,37.46,37.47,37.46,37.47,72600.0,31.1739,31.1822,31.1739,31.1822,72600.0
2010-12-14 10:45:00,37.47,37.49,37.45,37.46,140700.0,31.1822,31.1988,31.1656,31.1739,140700.0
2010-12-14 10:50:00,37.45,37.46,37.44,37.46,19100.0,31.1656,31.1739,31.1572,31.1739,19100.0
2010-12-14 10:55:00,37.45,37.47,37.44,37.44,20100.0,31.1656,31.1822,31.1572,31.1572,20100.0
2010-12-14 11:00:00,37.45,37.46,37.44,37.45,22000.0,31.1656,31.1739,31.1572,31.1656,22000.0
2010-12-14 11:05:00,37.45,37.47,37.45,37.45,17900.0,31.1656,31.1822,31.1656,31.1656,17900.0
2010-12-14 11:10:00,37.44,37.45,37.44,37.44,21100.0,31.1572,31.1656,31.1572,31.1572,21100.0
2010-12-14 11:15:00,37.45,37.46,37.45,37.45,9700.0,31.1656,31.1739,31.1656,31.1656,9700.0
2010-12-14 11:20:00,37.45,37.46,37.44,37.45,30800.0,31.1656,31.1739,31.1572,31.1656,30800.0
2010-12-14 11:25:00,37.45,37.48,37.45,37.47,37100.0,31.1656,31.1905,31.1656,31.1822,37100.0
2010-12-14 11:30:00,37.47,37.49,37.47,37.49,51000.0,31.1822,31.1988,31.1822,31.1988,51000.0
2010-12-14 11:35:00,37.49,37.49,37.48,37.48,37500.0,31.1988,31.1988,31.1905,31.1905,37500.0
2010-12-14 11:40:00,37.48,37.49,37.46,37.47,40800.0,31.1905,31.1988,31.1739,31.1822,40800.0
2010-12-14 11:45:00,37.47,37.48,37.46,37.47,29600.0,31.1822,31.1905,31.1739,31.1822,29600.0
2010-12-14 11:50:00,37.48,37.49,37.44,37.46,24100.0,31.1905,31.1988,31.1572,31.1739,24100.0
2010-12-14 11:55:00,37.46,37.47,37.46,37.46,70200.0,31.1739,31.1822,31.1739,31.1739,70200.0
2010-12-14 12:00:00,37.46,37.48,37.46,37.48,11800.0,31.1739,31.1905,31.1739,31.1905,11800.0
2010-12-14 12:05:00,37.47,37.48,37.46,37.48,25500.0,31.1822,31.1905,31.1739,31.1905,25500.0
2010-12-14 12:10:00,37.48,37.48,37.47,37.47,3400.0,31.1905,31.1905,31.1822,31.1822,3400.0
2010-12-14 12:15:00,37.46,37.47,37.46,37.46,4500.0,31.1739,31.1822,31.1739,31.1739,4500.0
2010-12-14 12:20:00,37.47,37.47,37.46,37.46,3300.0,31.1822,31.1822,31.1739,31.1739,3300.0
2010-12-14 12:25:00,37.46,37.48,37.46,37.47,46900.0,31.1739,31.1905,31.1739,31.1822,46900.0
2010-12-14 12:30:00,37.47,37.47,37.45,37.46,6600.0,31.1822,31.1822,31.1656,31.1739,6600.0
2010-12-14 12:35:00,37.47,37.48,37.47,37.48,27300.0,31.1822,31.1905,31.1822,31.1905,27300.0
2010-12-14 12:40:00,37.47,37.48,37.47,37.48,9600.0,31.1822,31.1905,31.1822,31.1905,9600.0
2010-12-14 12:45:00,37.47,37.49,37.47,37.48,21900.0,31.1822,31.1988,31.1822,31.1905,21900.0
2010-12-14 12:50:00,37.48,37.5,37.47,37.49,30800.0,31.1905,31.2072,31.1822,31.1988,30800.0
2010-12-14 12:55:00,37.49,37.5,37.48,37.48,6600.0,31.1988,31.2072,31.1905,31.1905,6600.0
2010-12-14 13:00:00,37.48,37.49,37.48,37.48,9900.0,31.1905,31.1988,31.1905,31.1905,9900.0
2010-12-14 13:05:00,37.49,37.51,37.49,37.51,20800.0,31.1988,31.2155,31.1988,31.2155,20800.0
2010-12-14 13:10:00,37.5,37.51,37.49,37.5,60400.0,31.2072,31.2155,31.1988,31.2072,60400.0
2010-12-14 13:15:00,37.5,37.51,37.5,37.51,61800.0,31.2072,31.2155,31.2072,31.2155,61800.0
2010-12-14 13:20:00,37.51,37.52,37.51,37.51,4300.0,31.2155,31.2238,31.2155,31.2155,4300.0
2010-12-14 13:25:00,37.51,37.52,37.51,37.51,9000.0,31.2155,31.2238,31.2155,31.2155,9000.0
2010-12-14 13:30:00,37.52,37.52,37.51,37.51,21300.0,31.2238,31.2238,31.2155,31.2155,21300.0
2010-12-14 13:35:00,37.51,37.52,37.51,37.51,5100.0,31.2155,31.2238,31.2155,31.2155,5100.0
2010-12-14 13:40:00,37.52,37.54,37.5,37.54,77200.0,31.2238,31.2405,31.2072,31.2405,77200.0
2010-12-14 13:45:00,37.53,37.55,37.53,37.54,21800.0,31.2321,31.2488,31.2321,31.2405,21800.0
2010-12-14 13:50:00,37.54,37.54,37.51,37.52,16900.0,31.2405,31.2405,31.2155,31.2238,16900.0
2010-12-14 13:55:00,37.51,37.52,37.51,37.52,5000.0,31.2155,31.2238,31.2155,31.2238,5000.0
2010-12-14 14:00:00,37.51,37.52,37.5,37.51,26100.0,31.2155,31.2238,31.2072,31.2155,26100.0
2010-12-14 14:05:00,37.51,37.51,37.5,37.51,5500.0,31.2155,31.2155,31.2072,31.2155,5500.0
2010-12-14 14:10:00,37.51,37.51,37.49,37.51,54800.0,31.2155,31.2155,31.1988,31.2155,54800.0
2010-12-14 14:15:00,37.51,37.55,37.49,37.54,139900.0,31.2155,31.2488,31.1988,31.2405,139900.0
2010-12-14 14:20:00,37.54,37.56,37.5,37.5,99200.0,31.2405,31.2571,31.2072,31.2072,99200.0
2010-12-14 14:25:00,37.5,37.51,37.47,37.48,87000.0,31.2072,31.2155,31.1822,31.1905,87000.0
2010-12-14 14:30:00,37.48,37.53,37.48,37.5,58500.0,31.1905,31.2321,31.1905,31.2072,58500.0
2010-12-14 14:35:00,37.5,37.52,37.49,37.5,70700.0,31.2072,31.2238,31.1988,31.2072,70700.0
2010-12-14 14:40:00,37.49,37.5,37.43,37.43,196500.0,31.1988,31.2072,31.1489,31.1489,196500.0
2010-12-14 14:45:00,37.43,37.47,37.43,37.47,102900.0,31.1489,31.1822,31.1489,31.1822,102900.0
2010-12-14 14:50:00,37.45,37.47,37.44,37.46,61100.0,31.1656,31.1822,31.1572,31.1739,61100.0
2010-12-14 14:55:00,37.46,37.48,37.43,37.48,24900.0,31.1739,31.1905,31.1489,31.1905,24900.0
2010-12-14 15:00:00,37.47,37.49,37.45,37.47,47900.0,31.1822,31.1988,31.1656,31.1822,47900.0
2010-12-14 15:05:00,37.48,37.49,37.46,37.47,79000.0,31.1905,31.1988,31.1739,31.1822,79000.0
2010-12-14 15:10:00,37.47,37.47,37.44,37.45,39400.0,31.1822,31.1822,31.1572,31.1656,39400.0
2010-12-14 15:15:00,37.45,37.45,37.4,37.4,46500.0,31.1656,31.1656,31.1239,31.1239,46500.0
2010-12-14 15:20:00,37.39,37.4,37.37,37.37,81600.0,31.1156,31.1239,31.099,31.099,81600.0
2010-12-14 15:25:00,37.38,37.38,37.34,37.34,79100.0,31.1073,31.1073,31.074,31.074,79100.0
2010-12-14 15:30:00,37.35,37.37,37.33,37.33,55400.0,31.0823,31.099,31.0657,31.0657,55400.0
2010-12-14 15:35:00,37.33,37.34,37.27,37.29,173500.0,31.0657,31.074,31.0158,31.0324,173500.0
2010-12-14 15:40:00,37.29,37.32,37.28,37.28,152500.0,31.0324,31.0574,31.0241,31.0241,152500.0
2010-12-14 15:45:00,37.29,37.34,37.28,37.3,157400.0,31.0324,31.074,31.0241,31.0407,157400.0
2010-12-14 15:50:00,37.3,37.36,37.3,37.32,139900.0,31.0407,31.0907,31.0407,31.0574,139900.0
2010-12-14 15:55:00,37.33,37.37,37.32,37.36,203400.0,31.0657,31.099,31.0574,31.0907,203400.0
2010-12-15 09:30:00,37.32,37.39,37.32,37.39,44000.0,31.0574,31.1156,31.0574,31.1156,44000.0
2010-12-15 09:35:00,37.39,37.41,37.32,37.34,33000.0,31.1156,31.1323,31.0574,31.074,33000.0
2010-12-15 09:40:00,37.34,37.37,37.29,37.35,61900.0,31.074,31.099,31.0324,31.0823,61900.0
2010-12-15 09:45:00,37.36,37.39,37.35,37.36,92300.0,31.0907,31.1156,31.0823,31.0907,92300.0
2010-12-15 09:50:00,37.36,37.41,37.36,37.39,52000.0,31.0907,31.1323,31.0907,31.1156,52000.0
2010-12-15 09:55:00,37.39,37.46,37.39,37.46,32300.0,31.1156,31.1739,31.1156,31.1739,32300.0
2010-12-15 10:00:00,37.45,37.48,37.44,37.48,68100.0,31.1656,31.1905,31.1572,31.1905,68100.0
2010-12-15 10:05:00,37.49,37.51,37.46,37.46,11800.0,31.1988,31.2155,31.1739,31.1739,11800.0
2010-12-15 10:10:00,37.45,37.5,37.45,37.49,51500.0,31.1656,31.2072,31.1656,31.1988,51500.0
2010-12-15 10:15:00,37.5,37.5,37.48,37.49,23800.0,31.2072,31.2072,31.1905,31.1988,23800.0
2010-12-15 10:20:00,37.49,37.5,37.49,37.49,24500.0,31.1988,31.2072,31.1988,31.1988,24500.0
2010-12-15 10:25:00,37.48,37.48,37.46,37.46,39200.0,31.1905,31.1905,31.1739,31.1739,39200.0
2010-12-15 10:30:00,37.46,37.48,37.46,37.47,52000.0,31.1739,31.1905,31.1739,31.1822,52000.0
2010-12-15 10:35:00,37.47,37.5,37.47,37.5,43100.0,31.1822,31.2072,31.1822,31.2072,43100.0
2010-12-15 10:40:00,37.49,37.51,37.47,37.51,51700.0,31.1988,31.2155,31.1822,31.2155,51700.0
2010-12-15 10:45:00,37.51,37.52,37.49,37.5,21500.0,31.2155,31.2238,31.1988,31.2072,21500.0
2010-12-15 10:50:00,37.5,37.51,37.49,37.49,20100.0,31.2072,31.2155,31.1988,31.1988,20100.0
2010-12-15 10:55:00,37.5,37.51,37.49,37.5,32400.0,31.2072,31.2155,31.1988,31.2072,32400.0
2010-12-15 11:00:00,37.5,37.53,37.49,37.51,30800.0,31.2072,31.2321,31.1988,31.2155,30800.0
2010-12-15 11:05:00,37.5,37.51,37.49,37.5,31700.0,31.2072,31.2155,31.1988,31.2072,31700.0
2010-12-15 11:10:00,37.5,37.5,37.46,37.46,74300.0,31.2072,31.2072,31.1739,31.1739,74300.0
2010-12-15 11:15:00,37.45,37.46,37.42,37.45,42000.0,31.1656,31.1739,31.1406,31.1656,42000.0
2010-12-15 11:20:00,37.45,37.46,37.43,37.44,23900.0,31.1656,31.1739,31.1489,31.1572,23900.0
2010-12-15 11:25:00,37.44,37.44,37.42,37.43,15000.0,31.1572,31.1572,31.1406,31.1489,15000.0
2010-12-15 11:30:00,37.43,37.43,37.4,37.4,31400.0,31.1489,31.1489,31.1239,31.1239,31400.0
2010-12-15 11:35:00,37.41,37.41,37.39,37.4,6500.0,31.1323,31.1323,31.1156,31.1239,6500.0
2010-12-15 11:40:00,37.4,37.41,37.38,37.39,26200.0,31.1239,31.1323,31.1073,31.1156,26200.0
2010-12-15 11:45:00,37.39,37.39,37.36,37.38,15900.0,31.1156,31.1156,31.0907,31.1073,15900.0
2010-12-15 11:50:00,37.38,37.42,37.37,37.4,49200.0,31.1073,31.1406,31.099,31.1239,49200.0
2010-12-15 11:55:00,37.4,37.42,37.4,37.42,17700.0,31.1239,31.1406,31.1239,31.1406,17700.0
2010-12-15 12:00:00,37.42,37.42,37.41,37.41,4500.0,31.1406,31.1406,31.1323,31.1323,4500.0
2010-12-15 12:05:00,37.4,37.42,37.4,37.41,8100.0,31.1239,31.1406,31.1239,31.1323,8100.0
2010-12-15 12:10:00,37.4,37.41,37.37,37.38,12900.0,31.1239,31.1323,31.099,31.1073,12900.0
2010-12-15 12:15:00,37.38,37.39,37.38,37.39,7900.0,31.1073,31.1156,31.1073,31.1156,7900.0
2010-12-15 12:20:00,37.38,37.4,37.38,37.4,4500.0,31.1073,31.1239,31.1073,31.1239,4500.0
2010-12-15 12:25:00,37.39,37.4,37.39,37.39,4300.0,31.1156,31.1239,31.1156,31.1156,4300.0
2010-12-15 12:30:00,37.39,37.39,37.36,37.37,7200.0,31.1156,31.1156,31.0907,31.099,7200.0
2010-12-15 12:35:00,37.36,37.36,37.33,37.34,35400.0,31.0907,31.0907,31.0657,31.074,35400.0
2010-12-15 12:40:00,37.34,37.35,37.33,37.35,26000.0,31.074,31.0823,31.0657,31.0823,26000.0
2010-12-15 12:45:00,37.34,37.34,37.28,37.29,43800.0,31.074,31.074,31.0241,31.0324,43800.0
2010-12-15 12:50:00,37.29,37.29,37.25,37.25,49700.0,31.0324,31.0324,30.9991,30.9991,49700.0
2010-12-15 12:55:00,37.25,37.27,37.25,37.27,26200.0,30.9991,31.0158,30.9991,31.0158,26200.0
2010-12-15 13:00:00,37.27,37.27,37.24,37.24,4000.0,31.0158,31.0158,30.9908,30.9908,4000.0
2010-12-15 13:05:00,37.24,37.28,37.24,37.27,41200.0,30.9908,31.0241,30.9908,31.0158,41200.0
2010-12-15 13:10:00,37.26,37.29,37.26,37.28,15500.0,31.0074,31.0324,31.0074,31.0241,15500.0
2010-12-15 13:15:00,37.27,37.29,37.26,37.28,6200.0,31.0158,31.0324,31.0074,31.0241,6200.0
2010-12-15 13:20:00,37.28,37.29,37.27,37.27,10700.0,31.0241,31.0324,31.0158,31.0158,10700.0
2010-12-15 13:25:00,37.26,37.28,37.25,37.27,35100.0,31.0074,31.0241,30.9991,31.0158,35100.0
2010-12-15 13:30:00,37.27,37.29,37.27,37.28,18700.0,31.0158,31.0324,31.0158,31.0241,18700.0
2010-12-15 13:35:00,37.27,37.27,37.25,37.26,28000.0,31.0158,31.0158,30.9991,31.0074,28000.0
2010-12-15 13:40:00,37.27,37.27,37.24,37.25,13600.0,31.0158,31.0158,30.9908,30.9991,13600.0
2010-12-15 13:45:00,37.26,37.28,37.26,37.28,3900.0,31.0074,31.0241,31.0074,31.0241,3900.0
2010-12-15 13:50:00,37.28,37.28,37.27,37.27,13700.0,31.0241,31.0241,31.0158,31.0158,13700.0
2010-12-15 13:55:00,37.28,37.33,37.28,37.32,37100.0,31.0241,31.0657,31.0241,31.0574,37100.0
2010-12-15 14:00:00,37.32,37.33,37.31,37.33,11300.0,31.0574,31.0657,31.049,31.0657,11300.0
2010-12-15 14:05:00,37.33,37.33,37.31,37.32,39900.0,31.0657,31.0657,31.049,31.0574,39900.0
2010-12-15 14:10:00,37.32,37.32,37.29,37.3,17400.0,31.0574,31.0574,31.0324,31.0407,17400.0
2010-12-15 14:15:00,37.31,37.32,37.3,37.32,2700.0,31.049,31.0574,31.0407,31.0574,2700.0
2010-12-15 14:20:00,37.32,37.32,37.29,37.29,16800.0,31.0574,31.0574,31.0324,31.0324,16800.0
2010-12-15 14:25:00,37.28,37.28,37.24,37.24,99900.0,31.0241,31.0241,30.9908,30.9908,99900.0
2010-12-15 14:30:00,37.23,37.23,37.16,37.21,108700.0,30.9825,30.9825,30.9242,30.9658,108700.0
2010-12-15 14:35:00,37.2,37.21,37.17,37.19,64300.0,30.9575,30.9658,30.9325,30.9492,64300.0
2010-12-15 14:40:00,37.19,37.21,37.18,37.19,113100.0,30.9492,30.9658,30.9409,30.9492,113100.0
2010-12-15 14:45:00,37.19,37.24,37.19,37.21,133900.0,30.9492,30.9908,30.9492,30.9658,133900.0
2010-12-15 14:50:00,37.21,37.21,37.18,37.18,45800.0,30.9658,30.9658,30.9409,30.9409,45800.0
2010-12-15 14:55:00,37.18,37.19,37.15,37.18,48800.0,30.9409,30.9492,30.9159,30.9409,48800.0
2010-12-15 15:00:00,37.17,37.23,37.16,37.22,65400.0,30.9325,30.9825,30.9242,30.9742,65400.0
2010-12-15 15:05:00,37.21,37.23,37.21,37.22,15300.0,30.9658,30.9825,30.9658,30.9742,15300.0
2010-12-15 15:10:00,37.21,37.23,37.2,37.22,50600.0,30.9658,30.9825,30.9575,30.9742,50600.0
2010-12-15 15:15:00,37.22,37.24,37.21,37.24,37000.0,30.9742,30.9908,30.9658,30.9908,37000.0
2010-12-15 15:20:00,37.23,37.28,37.22,37.28,331200.0,30.9825,31.0241,30.9742,31.0241,331200.0
2010-12-15 15:25:00,37.28,37.3,37.28,37.28,70600.0,31.0241,31.0407,31.0241,31.0241,70600.0
2010-12-15 15:30:00,37.28,37.29,37.26,37.29,76000.0,31.0241,31.0324,31.0074,31.0324,76000.0
2010-12-15 15:35:00,37.29,37.33,37.29,37.32,31500.0,31.0324,31.0657,31.0324,31.0574,31500.0
2010-12-15 15:40:00,37.31,37.31,37.28,37.29,38300.0,31.049,31.049,31.0241,31.0324,38300.0
2010-12-15 15:45:00,37.28,37.28,37.23,37.26,173200.0,31.0241,31.0241,30.9825,31.0074,173200.0
2010-12-15 15:50:00,37.26,37.26,37.2,37.22,99100.0,31.0074,31.0074,30.9575,30.9742,99100.0
2010-12-15 15:55:00,37.21,37.24,37.2,37.24,494700.0,30.9658,30.9908,30.9575,30.9908,494700.0
2010-12-16 09:30:00,37.31,37.33,37.26,37.29,36700.0,31.049,31.0657,31.0074,31.0324,36700.0
2010-12-16 09:35:00,37.29,37.36,37.29,37.36,44900.0,31.0324,31.0907,31.0324,31.0907,44900.0
2010-12-16 09:40:00,37.36,37.38,37.34,37.35,45300.0,31.0907,31.1073,31.074,31.0823,45300.0
2010-12-16 09:45:00,37.35,37.37,37.32,37.32,62800.0,31.0823,31.099,31.0574,31.0574,62800.0
2010-12-16 09:50:00,37.32,37.32,37.29,37.29,28800.0,31.0574,31.0574,31.0324,31.0324,28800.0
2010-12-16 09:55:00,37.28,37.29,37.16,37.16,51300.0,31.0241,31.0324,30.9242,30.9242,51300.0
2010-12-16 10:00:00,37.17,37.28,37.17,37.28,524100.0,30.9325,31.0241,30.9325,31.0241,524100.0
2010-12-16 10:05:00,37.28,37.28,37.25,37.27,46100.0,31.0241,31.0241,30.9991,31.0158,46100.0
2010-12-16 10:10:00,37.28,37.28,37.24,37.28,40600.0,31.0241,31.0241,30.9908,31.0241,40600.0
2010-12-16 10:15:00,37.28,37.33,37.27,37.31,25900.0,31.0241,31.0657,31.0158,31.049,25900.0
2010-12-16 10:20:00,37.31,37.35,37.31,37.35,25900.0,31.049,31.0823,31.049,31.0823,25900.0
2010-12-16 10:25:00,37.35,37.36,37.31,37.33,28100.0,31.0823,31.0907,31.049,31.0657,28100.0
2010-12-16 10:30:00,37.33,37.33,37.29,37.29,12600.0,31.0657,31.0657,31.0324,31.0324,12600.0
2010-12-16 10:35:00,37.29,37.32,37.28,37.31,27600.0,31.0324,31.0574,31.0241,31.049,27600.0
2010-12-16 10:40:00,37.32,37.35,37.32,37.34,20900.0,31.0574,31.0823,31.0574,31.074,20900.0
2010-12-16 10:45:00,37.34,37.35,37.33,37.35,21400.0,31.074,31.0823,31.0657,31.0823,21400.0
2010-12-16 10:50:00,37.34,37.34,37.32,37.32,13400.0,31.074,31.074,31.0574,31.0574,13400.0
2010-12-16 10:55:00,37.33,37.35,37.32,37.34,14000.0,31.0657,31.0823,31.0574,31.074,14000.0
2010-12-16 11:00:00,37.34,37.37,37.32,37.32,20000.0,31.074,31.099,31.0574,31.0574,20000.0
2010-12-16 11:05:00,37.33,37.34,37.32,37.34,22000.0,31.0657,31.074,31.0574,31.074,22000.0
2010-12-16 11:10:00,37.34,37.43,37.34,37.42,75200.0,31.074,31.1489,31.074,31.1406,75200.0
2010-12-16 11:15:00,37.44,37.47,37.43,37.46,38400.0,31.1572,31.1822,31.1489,31.1739,38400.0
2010-12-16 11:20:00,37.46,37.48,37.45,37.46,10600.0,31.1739,31.1905,31.1656,31.1739,10600.0
2010-12-16 11:25:00,37.46,37.52,37.46,37.51,37500.0,31.1739,31.2238,31.1739,31.2155,37500.0
2010-12-16 11:30:00,37.51,37.51,37.48,37.5,41700.0,31.2155,31.2155,31.1905,31.2072,41700.0
2010-12-16 11:35:00,37.5,37.52,37.5,37.51,28600.0,31.2072,31.2238,31.2072,31.2155,28600.0
2010-12-16 11:40:00,37.51,37.53,37.51,37.52,25200.0,31.2155,31.2321,31.2155,31.2238,25200.0
2010-12-16 11:45:00,37.51,37.52,37.48,37.48,13200.0,31.2155,31.2238,31.1905,31.1905,13200.0
2010-12-16 11:50:00,37.47,37.5,37.47,37.49,19800.0,31.1822,31.2072,31.1822,31.1988,19800.0
2010-12-16 11:55:00,37.49,37.52,37.49,37.5,47000.0,31.1988,31.2238,31.1988,31.2072,47000.0
2010-12-16 12:00:00,37.5,37.5,37.49,37.5,12900.0,31.2072,31.2072,31.1988,31.2072,12900.0
2010-12-16 12:05:00,37.49,37.5,37.49,37.5,11300.0,31.1988,31.2072,31.1988,31.2072,11300.0
2010-12-16 12:10:00,37.5,37.5,37.49,37.49,12000.0,31.2072,31.2072,31.1988,31.1988,12000.0
2010-12-16 12:15:00,37.48,37.49,37.47,37.48,22600.0,31.1905,31.1988,31.1822,31.1905,22600.0
2010-12-16 12:20:00,37.48,37.49,37.47,37.47,16700.0,31.1905,31.1988,31.1822,31.1822,16700.0
2010-12-16 12:25:00,37.48,37.48,37.45,37.45,16700.0,31.1905,31.1905,31.1656,31.1656,16700.0
2010-12-16 12:30:00,37.46,37.47,37.46,37.47,10700.0,31.1739,31.1822,31.1739,31.1822,10700.0
2010-12-16 12:35:00,37.47,37.49,37.47,37.47,38900.0,31.1822,31.1988,31.1822,31.1822,38900.0
2010-12-16 12:40:00,37.47,37.5,37.47,37.5,9800.0,31.1822,31.2072,31.1822,31.2072,9800.0
2010-12-16 12:45:00,37.51,37.53,37.5,37.52,18900.0,31.2155,31.2321,31.2072,31.2238,18900.0
2010-12-16 12:50:00,37.51,37.54,37.51,37.54,24500.0,31.2155,31.2405,31.2155,31.2405,24500.0
2010-12-16 12:55:00,37.53,37.54,37.52,37.53,41600.0,31.2321,31.2405,31.2238,31.2321,41600.0
2010-12-16 13:00:00,37.52,37.53,37.51,37.51,17400.0,31.2238,31.2321,31.2155,31.2155,17400.0
2010-12-16 13:05:00,37.52,37.52,37.49,37.49,10800.0,31.2238,31.2238,31.1988,31.1988,10800.0
2010-12-16 13:10:00,37.49,37.51,37.49,37.51,10600.0,31.1988,31.2155,31.1988,31.2155,10600.0
2010-12-16 13:15:00,37.51,37.52,37.5,37.52,13600.0,31.2155,31.2238,31.2072,31.2238,13600.0
2010-12-16 13:20:00,37.52,37.53,37.49,37.49,29100.0,31.2238,31.2321,31.1988,31.1988,29100.0
2010-12-16 13:25:00,37.5,37.52,37.5,37.52,13000.0,31.2072,31.2238,31.2072,31.2238,13000.0
2010-12-16 13:30:00,37.51,37.51,37.47,37.47,18000.0,31.2155,31.2155,31.1822,31.1822,18000.0
2010-12-16 13:35:00,37.47,37.5,37.47,37.5,11300.0,31.1822,31.2072,31.1822,31.2072,11300.0
2010-12-16 13:40:00,37.51,37.52,37.5,37.51,17300.0,31.2155,31.2238,31.2072,31.2155,17300.0
2010-12-16 13:45:00,37.5,37.52,37.49,37.52,70700.0,31.2072,31.2238,31.1988,31.2238,70700.0
2010-12-16 13:50:00,37.52,37.52,37.5,37.52,67100.0,31.2238,31.2238,31.2072,31.2238,67100.0
2010-12-16 13:55:00,37.52,37.53,37.47,37.48,31700.0,31.2238,31.2321,31.1822,31.1905,31700.0
2010-12-16 14:00:00,37.48,37.51,37.47,37.5,42500.0,31.1905,31.2155,31.1822,31.2072,42500.0
2010-12-16 14:05:00,37.5,37.51,37.48,37.5,34400.0,31.2072,31.2155,31.1905,31.2072,34400.0
2010-12-16 14:10:00,37.51,37.51,37.48,37.49,17300.0,31.2155,31.2155,31.1905,31.1988,17300.0
2010-12-16 14:15:00,37.49,37.49,37.47,37.48,18700.0,31.1988,31.1988,31.1822,31.1905,18700.0
2010-12-16 14:20:00,37.47,37.49,37.47,37.49,18200.0,31.1822,31.1988,31.1822,31.1988,18200.0
2010-12-16 14:25:00,37.49,37.5,37.46,37.48,320200.0,31.1988,31.2072,31.1739,31.1905,320200.0
2010-12-16 14:30:00,37.48,37.48,37.45,37.46,52000.0,31.1905,31.1905,31.1656,31.1739,52000.0
2010-12-16 14:35:00,37.46,37.48,37.46,37.47,49000.0,31.1739,31.1905,31.1739,31.1822,49000.0
2010-12-16 14:40:00,37.47,37.48,37.45,37.45,85200.0,31.1822,31.1905,31.1656,31.1656,85200.0
2010-12-16 14:45:00,37.45,37.48,37.45,37.47,29400.0,31.1656,31.1905,31.1656,31.1822,29400.0
2010-12-16 14:50:00,37.46,37.46,37.44,37.44,33700.0,31.1739,31.1739,31.1572,31.1572,33700.0
2010-12-16 14:55:00,37.44,37.45,37.44,37.45,58300.0,31.1572,31.1656,31.1572,31.1656,58300.0
2010-12-16 15:00:00,37.45,37.49,37.45,37.47,22300.0,31.1656,31.1988,31.1656,31.1822,22300.0
2010-12-16 15:05:00,37.48,37.51,37.47,37.5,150800.0,31.1905,31.2155,31.1822,31.2072,150800.0
2010-12-16 15:10:00,37.5,37.51,37.49,37.5,56900.0,31.2072,31.2155,31.1988,31.2072,56900.0
2010-12-16 15:15:00,37.5,37.5,37.47,37.47,140300.0,31.2072,31.2072,31.1822,31.1822,140300.0
2010-12-16 15:20:00,37.48,37.49,37.45,37.45,74500.0,31.1905,31.1988,31.1656,31.1656,74500.0
2010-12-16 15:25:00,37.44,37.49,37.44,37.49,61600.0,31.1572,31.1988,31.1572,31.1988,61600.0
2010-12-16 15:30:00,37.49,37.51,37.48,37.5,115100.0,31.1988,31.2155,31.1905,31.2072,115100.0
2010-12-16 15:35:00,37.49,37.51,37.48,37.5,107300.0,31.1988,31.2155,31.1905,31.2072,107300.0
2010-12-16 15:40:00,37.5,37.5,37.48,37.48,89900.0,31.2072,31.2072,31.1905,31.1905,89900.0
2010-12-16 15:45:00,37.48,37.49,37.47,37.48,157200.0,31.1905,31.1988,31.1822,31.1905,157200.0
2010-12-16 15:50:00,37.48,37.5,37.48,37.49,182300.0,31.1905,31.2072,31.1905,31.1988,182300.0
2010-12-16 15:55:00,37.5,37.52,37.49,37.52,372100.0,31.2072,31.2238,31.1988,31.2238,372100.0
2010-12-17 09:30:00,37.2,37.31,37.2,37.29,275200.0,31.1395,31.2316,31.1395,31.2148,275200.0
2010-12-17 09:35:00,37.3,37.3,37.24,37.3,73200.0,31.2232,31.2232,31.173,31.2232,73200.0
2010-12-17 09:40:00,37.29,37.3,37.24,37.27,52300.0,31.2148,31.2232,31.173,31.1981,52300.0
2010-12-17 09:45:00,37.27,37.32,37.27,37.32,89200.0,31.1981,31.24,31.1981,31.24,89200.0
2010-12-17 09:50:00,37.31,37.31,37.27,37.27,36200.0,31.2316,31.2316,31.1981,31.1981,36200.0
2010-12-17 09:55:00,37.26,37.28,37.25,37.25,23700.0,31.1897,31.2065,31.1814,31.1814,23700.0
2010-12-17 10:00:00,37.26,37.26,37.19,37.2,54800.0,31.1897,31.1897,31.1311,31.1395,54800.0
2010-12-17 10:05:00,37.19,37.26,37.19,37.25,45000.0,31.1311,31.1897,31.1311,31.1814,45000.0
2010-12-17 10:10:00,37.25,37.28,37.24,37.26,40800.0,31.1814,31.2065,31.173,31.1897,40800.0
2010-12-17 10:15:00,37.28,37.29,37.26,37.28,52600.0,31.2065,31.2148,31.1897,31.2065,52600.0
2010-12-17 10:20:00,37.29,37.29,37.27,37.28,43600.0,31.2148,31.2148,31.1981,31.2065,43600.0
2010-12-17 10:25:00,37.29,37.3,37.27,37.28,58000.0,31.2148,31.2232,31.1981,31.2065,58000.0
2010-12-17 10:30:00,37.28,37.29,37.27,37.29,21700.0,31.2065,31.2148,31.1981,31.2148,21700.0
2010-12-17 10:35:00,37.28,37.28,37.25,37.26,47500.0,31.2065,31.2065,31.1814,31.1897,47500.0
2010-12-17 10:40:00,37.26,37.27,37.24,37.24,107000.0,31.1897,31.1981,31.173,31.173,107000.0
2010-12-17 10:45:00,37.24,37.25,37.21,37.23,68600.0,31.173,31.1814,31.1479,31.1646,68600.0
2010-12-17 10:50:00,37.23,37.25,37.22,37.24,40300.0,31.1646,31.1814,31.1562,31.173,40300.0
2010-12-17 10:55:00,37.24,37.26,37.23,37.26,41300.0,31.173,31.1897,31.1646,31.1897,41300.0
2010-12-17 11:00:00,37.26,37.26,37.23,37.25,17700.0,31.1897,31.1897,31.1646,31.1814,17700.0
2010-12-17 11:05:00,37.25,37.27,37.24,37.26,36600.0,31.1814,31.1981,31.173,31.1897,36600.0
2010-12-17 11:10:00,37.26,37.27,37.26,37.27,3700.0,31.1897,31.1981,31.1897,31.1981,3700.0
2010-12-17 11:15:00,37.27,37.28,37.25,37.28,17000.0,31.1981,31.2065,31.1814,31.2065,17000.0
2010-12-17 11:20:00,37.28,37.3,37.27,37.28,50900.0,31.2065,31.2232,31.1981,31.2065,50900.0
2010-12-17 11:25:00,37.28,37.29,37.27,37.29,30700.0,31.2065,31.2148,31.1981,31.2148,30700.0
2010-12-17 11:30:00,37.29,37.31,37.29,37.29,33900.0,31.2148,31.2316,31.2148,31.2148,33900.0
2010-12-17 11:35:00,37.3,37.31,37.3,37.31,13000.0,31.2232,31.2316,31.2232,31.2316,13000.0
2010-12-17 11:40:00,37.31,37.32,37.3,37.31,44200.0,31.2316,31.24,31.2232,31.2316,44200.0
2010-12-17 11:45:00,37.3,37.31,37.29,37.3,40100.0,31.2232,31.2316,31.2148,31.2232,40100.0
2010-12-17 11:50:00,37.3,37.31,37.29,37.31,15300.0,31.2232,31.2316,31.2148,31.2316,15300.0
2010-12-17 11:55:00,37.3,37.31,37.29,37.29,5300.0,31.2232,31.2316,31.2148,31.2148,5300.0
2010-12-17 12:00:00,37.29,37.3,37.29,37.29,206200.0,31.2148,31.2232,31.2148,31.2148,206200.0
2010-12-17 12:05:00,37.3,37.31,37.29,37.3,95600.0,31.2232,31.2316,31.2148,31.2232,95600.0
2010-12-17 12:10:00,37.3,37.31,37.29,37.3,56500.0,31.2232,31.2316,31.2148,31.2232,56500.0
2010-12-17 12:15:00,37.31,37.33,37.31,37.32,65800.0,31.2316,31.2483,31.2316,31.24,65800.0
2010-12-17 12:20:00,37.32,37.32,37.3,37.3,17900.0,31.24,31.24,31.2232,31.2232,17900.0
2010-12-17 12:25:00,37.3,37.31,37.29,37.3,30500.0,31.2232,31.2316,31.2148,31.2232,30500.0
2010-12-17 12:30:00,37.3,37.31,37.29,37.31,20200.0,31.2232,31.2316,31.2148,31.2316,20200.0
2010-12-17 12:35:00,37.3,37.31,37.29,37.3,12100.0,31.2232,31.2316,31.2148,31.2232,12100.0
2010-12-17 12:40:00,37.3,37.31,37.3,37.31,6100.0,31.2232,31.2316,31.2232,31.2316,6100.0
2010-12-17 12:45:00,37.31,37.31,37.29,37.3,15800.0,31.2316,31.2316,31.2148,31.2232,15800.0
2010-12-17 12:50:00,37.3,37.31,37.29,37.3,6700.0,31.2232,31.2316,31.2148,31.2232,6700.0
2010-12-17 12:55:00,37.29,37.31,37.29,37.31,21900.0,31.2148,31.2316,31.2148,31.2316,21900.0
2010-12-17 13:00:00,37.31,37.33,37.31,37.32,18300.0,31.2316,31.2483,31.2316,31.24,18300.0
2010-12-17 13:05:00,37.33,37.35,37.31,37.34,31100.0,31.2483,31.2651,31.2316,31.2567,31100.0
2010-12-17 13:10:00,37.34,37.35,37.34,37.35,4300.0,31.2567,31.2651,31.2567,31.2651,4300.0
2010-12-17 13:15:00,37.35,37.38,37.35,37.37,79400.0,31.2651,31.2902,31.2651,31.2818,79400.0
2010-12-17 13:20:00,37.38,37.38,37.37,37.37,25000.0,31.2902,31.2902,31.2818,31.2818,25000.0
2010-12-17 13:25:00,37.38,37.38,37.35,37.36,18500.0,31.2902,31.2902,31.2651,31.2734,18500.0
2010-12-17 13:30:00,37.36,37.37,37.35,37.37,21100.0,31.2734,31.2818,31.2651,31.2818,21100.0
2010-12-17 13:35:00,37.37,37.37,37.36,37.37,4300.0,31.2818,31.2818,31.2734,31.2818,4300.0
2010-12-17 13:40:00,37.36,37.37,37.36,37.37,7700.0,31.2734,31.2818,31.2734,31.2818,7700.0
2010-12-17 13:45:00,37.36,37.39,37.36,37.38,73400.0,31.2734,31.2986,31.2734,31.2902,73400.0
2010-12-17 13:50:00,37.38,37.38,37.37,37.38,13000.0,31.2902,31.2902,31.2818,31.2902,13000.0
2010-12-17 13:55:00,37.37,37.38,37.37,37.37,3500.0,31.2818,31.2902,31.2818,31.2818,3500.0
2010-12-17 14:00:00,37.37,37.38,37.37,37.38,3500.0,31.2818,31.2902,31.2818,31.2902,3500.0
2010-12-17 14:05:00,37.38,37.38,37.36,37.37,9500.0,31.2902,31.2902,31.2734,31.2818,9500.0
2010-12-17 14:10:00,37.36,37.37,37.35,37.36,21400.0,31.2734,31.2818,31.2651,31.2734,21400.0
2010-12-17 14:15:00,37.35,37.36,37.35,37.36,5100.0,31.2651,31.2734,31.2651,31.2734,5100.0
2010-12-17 14:20:00,37.35,37.37,37.35,37.37,30900.0,31.2651,31.2818,31.2651,31.2818,30900.0
2010-12-17 14:25:00,37.37,37.38,37.36,37.38,25900.0,31.2818,31.2902,31.2734,31.2902,25900.0
2010-12-17 14:30:00,37.38,37.38,37.34,37.34,27500.0,31.2902,31.2902,31.2567,31.2567,27500.0
2010-12-17 14:35:00,37.34,37.36,37.34,37.35,70500.0,31.2567,31.2734,31.2567,31.2651,70500.0
2010-12-17 14:40:00,37.35,37.38,37.35,37.36,19700.0,31.2651,31.2902,31.2651,31.2734,19700.0
2010-12-17 14:45:00,37.37,37.37,37.36,37.37,10000.0,31.2818,31.2818,31.2734,31.2818,10000.0
2010-12-17 14:50:00,37.37,37.37,37.35,37.36,29900.0,31.2818,31.2818,31.2651,31.2734,29900.0
2010-12-17 14:55:00,37.35,37.39,37.35,37.38,75300.0,31.2651,31.2986,31.2651,31.2902,75300.0
2010-12-17 15:00:00,37.37,37.39,37.36,37.36,35800.0,31.2818,31.2986,31.2734,31.2734,35800.0
2010-12-17 15:05:00,37.36,37.37,37.35,37.35,48400.0,31.2734,31.2818,31.2651,31.2651,48400.0
2010-12-17 15:10:00,37.36,37.36,37.33,37.35,57200.0,31.2734,31.2734,31.2483,31.2651,57200.0
2010-12-17 15:15:00,37.35,37.35,37.33,37.34,45700.0,31.2651,31.2651,31.2483,31.2567,45700.0
2010-12-17 15:20:00,37.34,37.35,37.32,37.35,21700.0,31.2567,31.2651,31.24,31.2651,21700.0
2010-12-17 15:25:00,37.35,37.35,37.32,37.33,65800.0,31.2651,31.2651,31.24,31.2483,65800.0
2010-12-17 15:30:00,37.33,37.33,37.31,37.31,36200.0,31.2483,31.2483,31.2316,31.2316,36200.0
2010-12-17 15:35:00,37.32,37.32,37.28,37.29,122400.0,31.24,31.24,31.2065,31.2148,122400.0
2010-12-17 15:40:00,37.29,37.33,37.28,37.33,79900.0,31.2148,31.2483,31.2065,31.2483,79900.0
2010-12-17 15:45:00,37.33,37.33,37.3,37.31,288600.0,31.2483,31.2483,31.2232,31.2316,288600.0
2010-12-17 15:50:00,37.31,37.31,37.29,37.3,172500.0,31.2316,31.2316,31.2148,31.2232,172500.0
2010-12-17 15:55:00,37.3,37.36,37.3,37.35,728400.0,31.2232,31.2734,31.2232,31.2651,728400.0
2010-12-20 09:30:00,37.48,37.49,37.42,37.45,57000.0,31.3739,31.3823,31.3237,31.3488,57000.0
2010-12-20 09:35:00,37.46,37.51,37.46,37.49,33300.0,31.3571,31.399,31.3571,31.3823,33300.0
2010-12-20 09:40:00,37.48,37.48,37.41,37.42,48700.0,31.3739,31.3739,31.3153,31.3237,48700.0
2010-12-20 09:45:00,37.42,37.44,37.4,37.43,33800.0,31.3237,31.3404,31.3069,31.332,33800.0
2010-12-20 09:50:00,37.43,37.47,37.43,37.46,19500.0,31.332,31.3655,31.332,31.3571,19500.0
2010-12-20 09:55:00,37.45,37.45,37.43,37.44,26000.0,31.3488,31.3488,31.332,31.3404,26000.0
2010-12-20 10:00:00,37.44,37.44,37.4,37.42,16300.0,31.3404,31.3404,31.3069,31.3237,16300.0
2010-12-20 10:05:00,37.42,37.43,37.39,37.4,15400.0,31.3237,31.332,31.2986,31.3069,15400.0
2010-12-20 10:10:00,37.4,37.4,37.31,37.35,30800.0,31.3069,31.3069,31.2316,31.2651,30800.0
2010-12-20 10:15:00,37.34,37.35,37.28,37.35,49600.0,31.2567,31.2651,31.2065,31.2651,49600.0
2010-12-20 10:20:00,37.35,37.36,37.31,37.34,28400.0,31.2651,31.2734,31.2316,31.2567,28400.0
2010-12-20 10:25:00,37.34,37.35,37.31,37.34,69400.0,31.2567,31.2651,31.2316,31.2567,69400.0
2010-12-20 10:30:00,37.34,37.38,37.34,37.36,23900.0,31.2567,31.2902,31.2567,31.2734,23900.0
2010-12-20 10:35:00,37.37,37.37,37.33,37.35,8600.0,31.2818,31.2818,31.2483,31.2651,8600.0
2010-12-20 10:40:00,37.35,37.36,37.32,37.35,18200.0,31.2651,31.2734,31.24,31.2651,18200.0
2010-12-20 10:45:00,37.35,37.37,37.34,37.35,28200.0,31.2651,31.2818,31.2567,31.2651,28200.0
2010-12-20 10:50:00,37.35,37.36,37.34,37.36,19900.0,31.2651,31.2734,31.2567,31.2734,19900.0
2010-12-20 10:55:00,37.36,37.36,37.32,37.32,39500.0,31.2734,31.2734,31.24,31.24,39500.0
2010-12-20 11:00:00,37.31,37.34,37.31,37.32,8600.0,31.2316,31.2567,31.2316,31.24,8600.0
2010-12-20 11:05:00,37.32,37.32,37.3,37.3,34400.0,31.24,31.24,31.2232,31.2232,34400.0
2010-12-20 11:10:00,37.3,37.34,37.29,37.34,20600.0,31.2232,31.2567,31.2148,31.2567,20600.0
2010-12-20 11:15:00,37.34,37.35,37.34,37.34,9500.0,31.2567,31.2651,31.2567,31.2567,9500.0
2010-12-20 11:20:00,37.34,37.35,37.33,37.34,10000.0,31.2567,31.2651,31.2483,31.2567,10000.0
2010-12-20 11:25:00,37.34,37.36,37.34,37.36,40100.0,31.2567,31.2734,31.2567,31.2734,40100.0
2010-12-20 11:30:00,37.36,37.39,37.35,37.38,39100.0,31.2734,31.2986,31.2651,31.2902,39100.0
2010-12-20 11:35:00,37.39,37.39,37.37,37.37,4900.0,31.2986,31.2986,31.2818,31.2818,4900.0
2010-12-20 11:40:00,37.37,37.39,37.37,37.39,17200.0,31.2818,31.2986,31.2818,31.2986,17200.0
2010-12-20 11:45:00,37.39,37.41,37.38,37.41,26900.0,31.2986,31.3153,31.2902,31.3153,26900.0
2010-12-20 11:50:00,37.41,37.41,37.4,37.41,18200.0,31.3153,31.3153,31.3069,31.3153,18200.0
2010-12-20 11:55:00,37.41,37.41,37.4,37.4,2000.0,31.3153,31.3153,31.3069,31.3069,2000.0
2010-12-20 12:00:00,37.4,37.41,37.39,37.39,17100.0,31.3069,31.3153,31.2986,31.2986,17100.0
2010-12-20 12:05:00,37.39,37.4,37.38,37.39,45700.0,31.2986,31.3069,31.2902,31.2986,45700.0
2010-12-20 12:10:00,37.39,37.41,37.39,37.41,67500.0,31.2986,31.3153,31.2986,31.3153,67500.0
2010-12-20 12:15:00,37.42,37.43,37.41,37.43,21800.0,31.3237,31.332,31.3153,31.332,21800.0
2010-12-20 12:20:00,37.44,37.45,37.43,37.45,30500.0,31.3404,31.3488,31.332,31.3488,30500.0
2010-12-20 12:25:00,37.44,37.46,37.43,37.45,26600.0,31.3404,31.3571,31.332,31.3488,26600.0
2010-12-20 12:30:00,37.45,37.45,37.44,37.44,12600.0,31.3488,31.3488,31.3404,31.3404,12600.0
2010-12-20 12:35:00,37.45,37.45,37.44,37.45,30500.0,31.3488,31.3488,31.3404,31.3488,30500.0
2010-12-20 12:40:00,37.45,37.49,37.45,37.49,41000.0,31.3488,31.3823,31.3488,31.3823,41000.0
2010-12-20 12:45:00,37.49,37.51,37.49,37.5,21800.0,31.3823,31.399,31.3823,31.3906,21800.0
2010-12-20 12:50:00,37.5,37.51,37.49,37.51,16600.0,31.3906,31.399,31.3823,31.399,16600.0
2010-12-20 12:55:00,37.51,37.54,37.5,37.54,60200.0,31.399,31.4241,31.3906,31.4241,60200.0
2010-12-20 13:00:00,37.54,37.54,37.53,37.54,16800.0,31.4241,31.4241,31.4157,31.4241,16800.0
2010-12-20 13:05:00,37.54,37.55,37.53,37.53,32800.0,31.4241,31.4325,31.4157,31.4157,32800.0
2010-12-20 13:10:00,37.53,37.56,37.53,37.55,78600.0,31.4157,31.4409,31.4157,31.4325,78600.0
2010-12-20 13:15:00,37.55,37.56,37.54,37.55,76600.0,31.4325,31.4409,31.4241,31.4325,76600.0
2010-12-20 13:20:00,37.55,37.56,37.54,37.56,28700.0,31.4325,31.4409,31.4241,31.4409,28700.0
2010-12-20 13:25:00,37.56,37.56,37.54,37.54,49200.0,31.4409,31.4409,31.4241,31.4241,49200.0
2010-12-20 13:30:00,37.54,37.54,37.53,37.53,3900.0,31.4241,31.4241,31.4157,31.4157,3900.0
2010-12-20 13:35:00,37.52,37.54,37.52,37.54,43200.0,31.4074,31.4241,31.4074,31.4241,43200.0
2010-12-20 13:40:00,37.54,37.55,37.54,37.55,36500.0,31.4241,31.4325,31.4241,31.4325,36500.0
2010-12-20 13:45:00,37.54,37.55,37.54,37.54,3600.0,31.4241,31.4325,31.4241,31.4241,3600.0
2010-12-20 13:50:00,37.54,37.54,37.53,37.54,5100.0,31.4241,31.4241,31.4157,31.4241,5100.0
2010-12-20 13:55:00,37.53,37.54,37.53,37.53,11700.0,31.4157,31.4241,31.4157,31.4157,11700.0
2010-12-20 14:00:00,37.53,37.58,37.53,37.58,97800.0,31.4157,31.4576,31.4157,31.4576,97800.0
2010-12-20 14:05:00,37.57,37.63,37.56,37.62,109000.0,31.4492,31.4995,31.4409,31.4911,109000.0
2010-12-20 14:10:00,37.61,37.65,37.61,37.63,76300.0,31.4827,31.5162,31.4827,31.4995,76300.0
2010-12-20 14:15:00,37.62,37.64,37.62,37.64,18000.0,31.4911,31.5078,31.4911,31.5078,18000.0
2010-12-20 14:20:00,37.63,37.65,37.63,37.64,21700.0,31.4995,31.5162,31.4995,31.5078,21700.0
2010-12-20 14:25:00,37.63,37.63,37.62,37.62,5700.0,31.4995,31.4995,31.4911,31.4911,5700.0
2010-12-20 14:30:00,37.62,37.63,37.61,37.62,60100.0,31.4911,31.4995,31.4827,31.4911,60100.0
2010-12-20 14:35:00,37.62,37.63,37.6,37.62,10600.0,31.4911,31.4995,31.4743,31.4911,10600.0
2010-12-20 14:40:00,37.61,37.62,37.6,37.62,14700.0,31.4827,31.4911,31.4743,31.4911,14700.0
2010-12-20 14:45:00,37.62,37.63,37.61,37.63,24200.0,31.4911,31.4995,31.4827,31.4995,24200.0
2010-12-20 14:50:00,37.62,37.62,37.6,37.61,19900.0,31.4911,31.4911,31.4743,31.4827,19900.0
2010-12-20 14:55:00,37.61,37.62,37.6,37.6,4000.0,31.4827,31.4911,31.4743,31.4743,4000.0
2010-12-20 15:00:00,37.61,37.61,37.58,37.58,17500.0,31.4827,31.4827,31.4576,31.4576,17500.0
2010-12-20 15:05:00,37.58,37.58,37.54,37.56,271300.0,31.4576,31.4576,31.4241,31.4409,271300.0
2010-12-20 15:10:00,37.56,37.58,37.55,37.57,28400.0,31.4409,31.4576,31.4325,31.4492,28400.0
2010-12-20 15:15:00,37.58,37.58,37.57,37.58,39100.0,31.4576,31.4576,31.4492,31.4576,39100.0
2010-12-20 15:20:00,37.58,37.59,37.55,37.56,142900.0,31.4576,31.466,31.4325,31.4409,142900.0
2010-12-20 15:25:00,37.57,37.58,37.55,37.55,59900.0,31.4492,31.4576,31.4325,31.4325,59900.0
2010-12-20 15:30:00,37.56,37.58,37.55,37.58,48200.0,31.4409,31.4576,31.4325,31.4576,48200.0
2010-12-20 15:35:00,37.58,37.63,37.58,37.6,84100.0,31.4576,31.4995,31.4576,31.4743,84100.0
2010-12-20 15:40:00,37.6,37.62,37.59,37.6,208200.0,31.4743,31.4911,31.466,31.4743,208200.0
2010-12-20 15:45:00,37.59,37.6,37.55,37.56,118100.0,31.466,31.4743,31.4325,31.4409,118100.0
2010-12-20 15:50:00,37.56,37.59,37.55,37.58,119600.0,31.4409,31.466,31.4325,31.4576,119600.0
2010-12-20 15:55:00,37.58,37.59,37.54,37.57,506000.0,31.4576,31.466,31.4241,31.4492,506000.0
2010-12-21 09:30:00,37.72,37.72,37.61,37.61,78400.0,31.5748,31.5748,31.4827,31.4827,78400.0
2010-12-21 09:35:00,37.6,37.65,37.6,37.64,53100.0,31.4743,31.5162,31.4743,31.5078,53100.0
2010-12-21 09:40:00,37.63,37.66,37.61,37.62,47900.0,31.4995,31.5246,31.4827,31.4911,47900.0
2010-12-21 09:45:00,37.62,37.66,37.62,37.66,28200.0,31.4911,31.5246,31.4911,31.5246,28200.0
2010-12-21 09:50:00,37.65,37.68,37.62,37.62,228200.0,31.5162,31.5413,31.4911,31.4911,228200.0
2010-12-21 09:55:00,37.62,37.65,37.61,37.65,208300.0,31.4911,31.5162,31.4827,31.5162,208300.0
2010-12-21 10:00:00,37.64,37.65,37.62,37.64,186600.0,31.5078,31.5162,31.4911,31.5078,186600.0
2010-12-21 10:05:00,37.63,37.66,37.63,37.66,43200.0,31.4995,31.5246,31.4995,31.5246,43200.0
2010-12-21 10:10:00,37.66,37.66,37.59,37.6,164000.0,31.5246,31.5246,31.466,31.4743,164000.0
2010-12-21 10:15:00,37.61,37.63,37.6,37.63,97100.0,31.4827,31.4995,31.4743,31.4995,97100.0
2010-12-21 10:20:00,37.63,37.65,37.62,37.62,66400.0,31.4995,31.5162,31.4911,31.4911,66400.0
2010-12-21 10:25:00,37.62,37.63,37.58,37.58,65000.0,31.4911,31.4995,31.4576,31.4576,65000.0
2010-12-21 10:30:00,37.59,37.6,37.58,37.59,194100.0,31.466,31.4743,31.4576,31.466,194100.0
2010-12-21 10:35:00,37.58,37.59,37.57,37.58,46200.0,31.4576,31.466,31.4492,31.4576,46200.0
2010-12-21 10:40:00,37.59,37.59,37.58,37.58,3600.0,31.466,31.466,31.4576,31.4576,3600.0
2010-12-21 10:45:00,37.58,37.59,37.57,37.59,39600.0,31.4576,31.466,31.4492,31.466,39600.0
2010-12-21 10:50:00,37.59,37.6,37.58,37.6,8400.0,31.466,31.4743,31.4576,31.4743,8400.0
2010-12-21 10:55:00,37.61,37.61,37.6,37.61,37300.0,31.4827,31.4827,31.4743,31.4827,37300.0
2010-12-21 11:00:00,37.62,37.62,37.6,37.6,57000.0,31.4911,31.4911,31.4743,31.4743,57000.0
2010-12-21 11:05:00,37.6,37.62,37.6,37.61,49600.0,31.4743,31.4911,31.4743,31.4827,49600.0
2010-12-21 11:10:00,37.61,37.62,37.6,37.62,8500.0,31.4827,31.4911,31.4743,31.4911,8500.0
2010-12-21 11:15:00,37.62,37.62,37.61,37.62,67800.0,31.4911,31.4911,31.4827,31.4911,67800.0
2010-12-21 11:20:00,37.62,37.65,37.62,37.65,21200.0,31.4911,31.5162,31.4911,31.5162,21200.0
2010-12-21 11:25:00,37.65,37.65,37.63,37.64,50200.0,31.5162,31.5162,31.4995,31.5078,50200.0
2010-12-21 11:30:00,37.64,37.66,37.63,37.66,37200.0,31.5078,31.5246,31.4995,31.5246,37200.0
2010-12-21 11:35:00,37.66,37.68,37.66,37.67,50900.0,31.5246,31.5413,31.5246,31.5329,50900.0
2010-12-21 11:40:00,37.67,37.68,37.66,37.67,65300.0,31.5329,31.5413,31.5246,31.5329,65300.0
2010-12-21 11:45:00,37.66,37.68,37.66,37.66,49700.0,31.5246,31.5413,31.5246,31.5246,49700.0
2010-12-21 11:50:00,37.67,37.68,37.66,37.68,32600.0,31.5329,31.5413,31.5246,31.5413,32600.0
2010-12-21 11:55:00,37.67,37.69,37.67,37.68,251200.0,31.5329,31.5497,31.5329,31.5413,251200.0
2010-12-21 12:00:00,37.68,37.68,37.66,37.67,15000.0,31.5413,31.5413,31.5246,31.5329,15000.0
2010-12-21 12:05:00,37.68,37.69,37.67,37.69,22300.0,31.5413,31.5497,31.5329,31.5497,22300.0
2010-12-21 12:10:00,37.69,37.7,37.68,37.68,24100.0,31.5497,31.558,31.5413,31.5413,24100.0
2010-12-21 12:15:00,37.69,37.69,37.68,37.68,17500.0,31.5497,31.5497,31.5413,31.5413,17500.0
2010-12-21 12:20:00,37.68,37.7,37.68,37.69,23300.0,31.5413,31.558,31.5413,31.5497,23300.0
2010-12-21 12:25:00,37.68,37.7,37.68,37.7,11400.0,31.5413,31.558,31.5413,31.558,11400.0
2010-12-21 12:30:00,37.7,37.7,37.69,37.7,4700.0,31.558,31.558,31.5497,31.558,4700.0
2010-12-21 12:35:00,37.69,37.7,37.69,37.69,80500.0,31.5497,31.558,31.5497,31.5497,80500.0
2010-12-21 12:40:00,37.69,37.7,37.68,37.69,59600.0,31.5497,31.558,31.5413,31.5497,59600.0
2010-12-21 12:45:00,37.69,37.71,37.68,37.68,44800.0,31.5497,31.5664,31.5413,31.5413,44800.0
2010-12-21 12:50:00,37.69,37.69,37.68,37.69,12700.0,31.5497,31.5497,31.5413,31.5497,12700.0
2010-12-21 12:55:00,37.7,37.72,37.69,37.72,36500.0,31.558,31.5748,31.5497,31.5748,36500.0
2010-12-21 13:00:00,37.71,37.72,37.7,37.72,49700.0,31.5664,31.5748,31.558,31.5748,49700.0
2010-12-21 13:05:00,37.72,37.72,37.71,37.71,7600.0,31.5748,31.5748,31.5664,31.5664,7600.0
2010-12-21 13:10:00,37.72,37.73,37.71,37.72,43900.0,31.5748,31.5832,31.5664,31.5748,43900.0
2010-12-21 13:15:00,37.72,37.72,37.71,37.71,26900.0,31.5748,31.5748,31.5664,31.5664,26900.0
2010-12-21 13:20:00,37.71,37.72,37.69,37.7,58300.0,31.5664,31.5748,31.5497,31.558,58300.0
2010-12-21 13:25:00,37.69,37.71,37.69,37.7,52600.0,31.5497,31.5664,31.5497,31.558,52600.0
2010-12-21 13:30:00,37.7,37.7,37.69,37.69,16200.0,31.558,31.558,31.5497,31.5497,16200.0
2010-12-21 13:35:00,37.7,37.7,37.69,37.69,6000.0,31.558,31.558,31.5497,31.5497,6000.0
2010-12-21 13:40:00,37.69,37.7,37.69,37.7,8100.0,31.5497,31.558,31.5497,31.558,8100.0
2010-12-21 13:45:00,37.7,37.7,37.68,37.68,20400.0,31.558,31.558,31.5413,31.5413,20400.0
2010-12-21 13:50:00,37.69,37.7,37.69,37.7,28500.0,31.5497,31.558,31.5497,31.558,28500.0
2010-12-21 13:55:00,37.69,37.7,37.69,37.69,4600.0,31.5497,31.558,31.5497,31.5497,4600.0
2010-12-21 14:00:00,37.69,37.71,37.69,37.71,17800.0,31.5497,31.5664,31.5497,31.5664,17800.0
2010-12-21 14:05:00,37.71,37.71,37.69,37.71,26100.0,31.5664,31.5664,31.5497,31.5664,26100.0
2010-12-21 14:10:00,37.7,37.72,37.7,37.72,75800.0,31.558,31.5748,31.558,31.5748,75800.0
2010-12-21 14:15:00,37.72,37.72,37.7,37.72,50000.0,31.5748,31.5748,31.558,31.5748,50000.0
2010-12-21 14:20:00,37.71,37.72,37.71,37.71,7100.0,31.5664,31.5748,31.5664,31.5664,7100.0
2010-12-21 14:25:00,37.72,37.72,37.71,37.72,14300.0,31.5748,31.5748,31.5664,31.5748,14300.0
2010-12-21 14:30:00,37.72,37.73,37.71,37.73,91800.0,31.5748,31.5832,31.5664,31.5832,91800.0
2010-12-21 14:35:00,37.73,37.75,37.73,37.74,130300.0,31.5832,31.5999,31.5832,31.5915,130300.0
2010-12-21 14:40:00,37.75,37.75,37.73,37.73,11100.0,31.5999,31.5999,31.5832,31.5832,11100.0
2010-12-21 14:45:00,37.73,37.75,37.73,37.74,44300.0,31.5832,31.5999,31.5832,31.5915,44300.0
2010-12-21 14:50:00,37.74,37.75,37.73,37.73,16100.0,31.5915,31.5999,31.5832,31.5832,16100.0
2010-12-21 14:55:00,37.74,37.75,37.73,37.75,8400.0,31.5915,31.5999,31.5832,31.5999,8400.0
2010-12-21 15:00:00,37.75,37.75,37.73,37.75,66400.0,31.5999,31.5999,31.5832,31.5999,66400.0
2010-12-21 15:05:00,37.75,37.75,37.74,37.74,10900.0,31.5999,31.5999,31.5915,31.5915,10900.0
2010-12-21 15:10:00,37.75,37.75,37.72,37.72,62700.0,31.5999,31.5999,31.5748,31.5748,62700.0
2010-12-21 15:15:00,37.73,37.74,37.72,37.74,25800.0,31.5832,31.5915,31.5748,31.5915,25800.0
2010-12-21 15:20:00,37.75,37.76,37.74,37.76,16700.0,31.5999,31.6083,31.5915,31.6083,16700.0
2010-12-21 15:25:00,37.76,37.76,37.74,37.76,31300.0,31.6083,31.6083,31.5915,31.6083,31300.0
2010-12-21 15:30:00,37.75,37.77,37.74,37.77,47600.0,31.5999,31.6166,31.5915,31.6166,47600.0
2010-12-21 15:35:00,37.76,37.79,37.76,37.79,88900.0,31.6083,31.6334,31.6083,31.6334,88900.0
2010-12-21 15:40:00,37.8,37.8,37.78,37.79,46900.0,31.6418,31.6418,31.625,31.6334,46900.0
2010-12-21 15:45:00,37.78,37.78,37.77,37.78,72300.0,31.625,31.625,31.6166,31.625,72300.0
2010-12-21 15:50:00,37.78,37.78,37.77,37.78,45500.0,31.625,31.625,31.6166,31.625,45500.0
2010-12-21 15:55:00,37.78,37.78,37.75,37.75,153700.0,31.625,31.625,31.5999,31.5999,153700.0
2010-12-22 09:30:00,37.78,37.8,37.73,37.76,75400.0,31.625,31.6418,31.5832,31.6083,75400.0
2010-12-22 09:35:00,37.75,37.8,37.75,37.8,22000.0,31.5999,31.6418,31.5999,31.6418,22000.0
2010-12-22 09:40:00,37.8,37.8,37.77,37.77,23200.0,31.6418,31.6418,31.6166,31.6166,23200.0
2010-12-22 09:45:00,37.77,37.79,37.76,37.79,13000.0,31.6166,31.6334,31.6083,31.6334,13000.0
2010-12-22 09:50:00,37.79,37.8,37.78,37.79,16100.0,31.6334,31.6418,31.625,31.6334,16100.0
2010-12-22 09:55:00,37.79,37.81,37.79,37.81,7000.0,31.6334,31.6501,31.6334,31.6501,7000.0
2010-12-22 10:00:00,37.81,37.83,37.77,37.81,56800.0,31.6501,31.6669,31.6166,31.6501,56800.0
2010-12-22 10:05:00,37.81,37.81,37.79,37.8,59300.0,31.6501,31.6501,31.6334,31.6418,59300.0
2010-12-22 10:10:00,37.81,37.81,37.78,37.78,105800.0,31.6501,31.6501,31.625,31.625,105800.0
2010-12-22 10:15:00,37.79,37.79,37.75,37.77,10700.0,31.6334,31.6334,31.5999,31.6166,10700.0
2010-12-22 10:20:00,37.77,37.78,37.77,37.77,11600.0,31.6166,31.625,31.6166,31.6166,11600.0
2010-12-22 10:25:00,37.77,37.77,37.75,37.76,12000.0,31.6166,31.6166,31.5999,31.6083,12000.0
2010-12-22 10:30:00,37.75,37.75,37.73,37.74,55900.0,31.5999,31.5999,31.5832,31.5915,55900.0
2010-12-22 10:35:00,37.75,37.76,37.73,37.76,36600.0,31.5999,31.6083,31.5832,31.6083,36600.0
2010-12-22 10:40:00,37.76,37.76,37.72,37.72,34300.0,31.6083,31.6083,31.5748,31.5748,34300.0
2010-12-22 10:45:00,37.72,37.74,37.72,37.72,41400.0,31.5748,31.5915,31.5748,31.5748,41400.0
2010-12-22 10:50:00,37.73,37.75,37.73,37.75,11700.0,31.5832,31.5999,31.5832,31.5999,11700.0
2010-12-22 10:55:00,37.75,37.78,37.74,37.78,60100.0,31.5999,31.625,31.5915,31.625,60100.0
2010-12-22 11:00:00,37.78,37.78,37.77,37.78,42300.0,31.625,31.625,31.6166,31.625,42300.0
2010-12-22 11:05:00,37.78,37.78,37.77,37.78,8700.0,31.625,31.625,31.6166,31.625,8700.0
2010-12-22 11:10:00,37.78,37.78,37.76,37.77,95200.0,31.625,31.625,31.6083,31.6166,95200.0
2010-12-22 11:15:00,37.76,37.79,37.76,37.79,10800.0,31.6083,31.6334,31.6083,31.6334,10800.0
2010-12-22 11:20:00,37.79,37.8,37.78,37.8,21800.0,31.6334,31.6418,31.625,31.6418,21800.0
2010-12-22 11:25:00,37.8,37.82,37.8,37.82,18200.0,31.6418,31.6585,31.6418,31.6585,18200.0
2010-12-22 11:30:00,37.82,37.82,37.81,37.82,21900.0,31.6585,31.6585,31.6501,31.6585,21900.0
2010-12-22 11:35:00,37.82,37.85,37.81,37.85,49600.0,31.6585,31.6836,31.6501,31.6836,49600.0
2010-12-22 11:40:00,37.85,37.85,37.83,37.84,92300.0,31.6836,31.6836,31.6669,31.6752,92300.0
2010-12-22 11:45:00,37.84,37.84,37.83,37.83,15600.0,31.6752,31.6752,31.6669,31.6669,15600.0
2010-12-22 11:50:00,37.83,37.83,37.82,37.83,8400.0,31.6669,31.6669,31.6585,31.6669,8400.0
2010-12-22 11:55:00,37.83,37.83,37.82,37.82,11800.0,31.6669,31.6669,31.6585,31.6585,11800.0
2010-12-22 12:00:00,37.83,37.84,37.82,37.83,35400.0,31.6669,31.6752,31.6585,31.6669,35400.0
2010-12-22 12:05:00,37.82,37.83,37.81,37.81,39900.0,31.6585,31.6669,31.6501,31.6501,39900.0
2010-12-22 12:10:00,37.81,37.82,37.81,37.81,21900.0,31.6501,31.6585,31.6501,31.6501,21900.0
2010-12-22 12:15:00,37.81,37.83,37.81,37.83,12300.0,31.6501,31.6669,31.6501,31.6669,12300.0
2010-12-22 12:20:00,37.83,37.85,37.83,37.85,29900.0,31.6669,31.6836,31.6669,31.6836,29900.0
2010-12-22 12:25:00,37.85,37.86,37.85,37.86,15700.0,31.6836,31.692,31.6836,31.692,15700.0
2010-12-22 12:30:00,37.86,37.86,37.85,37.86,24600.0,31.692,31.692,31.6836,31.692,24600.0
2010-12-22 12:35:00,37.86,37.86,37.81,37.82,142800.0,31.692,31.692,31.6501,31.6585,142800.0
2010-12-22 12:40:00,37.83,37.83,37.8,37.8,51200.0,31.6669,31.6669,31.6418,31.6418,51200.0
2010-12-22 12:45:00,37.8,37.81,37.8,37.81,13600.0,31.6418,31.6501,31.6418,31.6501,13600.0
2010-12-22 12:50:00,37.81,37.81,37.8,37.81,17100.0,31.6501,31.6501,31.6418,31.6501,17100.0
2010-12-22 12:55:00,37.81,37.81,37.8,37.81,11400.0,31.6501,31.6501,31.6418,31.6501,11400.0
2010-12-22 13:00:00,37.81,37.81,37.79,37.8,81800.0,31.6501,31.6501,31.6334,31.6418,81800.0
2010-12-22 13:05:00,37.8,37.8,37.78,37.78,24400.0,31.6418,31.6418,31.625,31.625,24400.0
2010-12-22 13:10:00,37.79,37.79,37.77,37.79,21800.0,31.6334,31.6334,31.6166,31.6334,21800.0
2010-12-22 13:15:00,37.78,37.79,37.78,37.79,40000.0,31.625,31.6334,31.625,31.6334,40000.0
2010-12-22 13:20:00,37.79,37.79,37.78,37.78,19900.0,31.6334,31.6334,31.625,31.625,19900.0
2010-12-22 13:25:00,37.79,37.8,37.79,37.8,15500.0,31.6334,31.6418,31.6334,31.6418,15500.0
2010-12-22 13:30:00,37.8,37.8,37.79,37.79,44200.0,31.6418,31.6418,31.6334,31.6334,44200.0
2010-12-22 13:35:00,37.79,37.79,37.78,37.78,9100.0,31.6334,31.6334,31.625,31.625,9100.0
2010-12-22 13:40:00,37.78,37.79,37.77,37.78,37000.0,31.625,31.6334,31.6166,31.625,37000.0
2010-12-22 13:45:00,37.78,37.78,37.75,37.75,47400.0,31.625,31.625,31.5999,31.5999,47400.0
2010-12-22 13:50:00,37.74,37.75,37.73,37.74,55000.0,31.5915,31.5999,31.5832,31.5915,55000.0
2010-12-22 13:55:00,37.74,37.75,37.73,37.75,71200.0,31.5915,31.5999,31.5832,31.5999,71200.0
2010-12-22 14:00:00,37.75,37.76,37.74,37.76,44400.0,31.5999,31.6083,31.5915,31.6083,44400.0
2010-12-22 14:05:00,37.76,37.76,37.75,37.75,34500.0,31.6083,31.6083,31.5999,31.5999,34500.0
2010-12-22 14:10:00,37.76,37.76,37.75,37.75,63900.0,31.6083,31.6083,31.5999,31.5999,63900.0
2010-12-22 14:15:00,37.75,37.75,37.74,37.74,44300.0,31.5999,31.5999,31.5915,31.5915,44300.0
2010-12-22 14:20:00,37.73,37.74,37.73,37.74,15500.0,31.5832,31.5915,31.5832,31.5915,15500.0
2010-12-22 14:25:00,37.74,37.75,37.74,37.75,13400.0,31.5915,31.5999,31.5915,31.5999,13400.0
2010-12-22 14:30:00,37.75,37.75,37.73,37.75,44200.0,31.5999,31.5999,31.5832,31.5999,44200.0
2010-12-22 14:35:00,37.75,37.77,37.74,37.76,50400.0,31.5999,31.6166,31.5915,31.6083,50400.0
2010-12-22 14:40:00,37.76,37.77,37.75,37.76,57900.0,31.6083,31.6166,31.5999,31.6083,57900.0
2010-12-22 14:45:00,37.75,37.77,37.75,37.77,23100.0,31.5999,31.6166,31.5999,31.6166,23100.0
2010-12-22 14:50:00,37.77,37.78,37.76,37.78,48600.0,31.6166,31.625,31.6083,31.625,48600.0
2010-12-22 14:55:00,37.78,37.79,37.77,37.79,92600.0,31.625,31.6334,31.6166,31.6334,92600.0
2010-12-22 15:00:00,37.78,37.8,37.78,37.79,66200.0,31.625,31.6418,31.625,31.6334,66200.0
2010-12-22 15:05:00,37.79,37.79,37.78,37.78,3300.0,31.6334,31.6334,31.625,31.625,3300.0
2010-12-22 15:10:00,37.79,37.79,37.78,37.78,6300.0,31.6334,31.6334,31.625,31.625,6300.0
2010-12-22 15:15:00,37.79,37.79,37.78,37.79,14900.0,31.6334,31.6334,31.625,31.6334,14900.0
2010-12-22 15:20:00,37.78,37.81,37.78,37.8,16900.0,31.625,31.6501,31.625,31.6418,16900.0
2010-12-22 15:25:00,37.8,37.81,37.78,37.78,63200.0,31.6418,31.6501,31.625,31.625,63200.0
2010-12-22 15:30:00,37.79,37.79,37.77,37.78,18800.0,31.6334,31.6334,31.6166,31.625,18800.0
2010-12-22 15:35:00,37.77,37.78,37.77,37.77,4800.0,31.6166,31.625,31.6166,31.6166,4800.0
2010-12-22 15:40:00,37.77,37.8,37.77,37.8,73500.0,31.6166,31.6418,31.6166,31.6418,73500.0
2010-12-22 15:45:00,37.79,37.8,37.76,37.77,94100.0,31.6334,31.6418,31.6083,31.6166,94100.0
2010-12-22 15:50:00,37.76,37.77,37.76,37.77,32200.0,31.6083,31.6166,31.6083,31.6166,32200.0
2010-12-22 15:55:00,37.77,37.8,37.76,37.79,233300.0,31.6166,31.6418,31.6083,31.6334,233300.0
2010-12-23 09:30:00,37.79,37.8,37.76,37.78,40700.0,31.6334,31.6418,31.6083,31.625,40700.0
2010-12-23 09:35:00,37.79,37.81,37.75,37.78,23100.0,31.6334,31.6501,31.5999,31.625,23100.0
2010-12-23 09:40:00,37.79,37.81,37.78,37.8,28600.0,31.6334,31.6501,31.625,31.6418,28600.0
2010-12-23 09:45:00,37.79,37.81,37.78,37.8,17300.0,31.6334,31.6501,31.625,31.6418,17300.0
2010-12-23 09:50:00,37.79,37.8,37.78,37.79,31100.0,31.6334,31.6418,31.625,31.6334,31100.0
2010-12-23 09:55:00,37.79,37.79,37.75,37.76,63700.0,31.6334,31.6334,31.5999,31.6083,63700.0
2010-12-23 10:00:00,37.75,37.76,37.75,37.75,6300.0,31.5999,31.6083,31.5999,31.5999,6300.0
2010-12-23 10:05:00,37.74,37.75,37.72,37.72,8200.0,31.5915,31.5999,31.5748,31.5748,8200.0
2010-12-23 10:10:00,37.72,37.73,37.71,37.73,29100.0,31.5748,31.5832,31.5664,31.5832,29100.0
2010-12-23 10:15:00,37.72,37.72,37.65,37.65,27400.0,31.5748,31.5748,31.5162,31.5162,27400.0
2010-12-23 10:20:00,37.64,37.65,37.6,37.62,51700.0,31.5078,31.5162,31.4743,31.4911,51700.0
2010-12-23 10:25:00,37.63,37.66,37.63,37.64,11100.0,31.4995,31.5246,31.4995,31.5078,11100.0
2010-12-23 10:30:00,37.65,37.66,37.64,37.64,78700.0,31.5162,31.5246,31.5078,31.5078,78700.0
2010-12-23 10:35:00,37.65,37.67,37.65,37.66,76300.0,31.5162,31.5329,31.5162,31.5246,76300.0
2010-12-23 10:40:00,37.67,37.67,37.63,37.63,3700.0,31.5329,31.5329,31.4995,31.4995,3700.0
2010-12-23 10:45:00,37.63,37.63,37.62,37.63,39800.0,31.4995,31.4995,31.4911,31.4995,39800.0
2010-12-23 10:50:00,37.63,37.65,37.63,37.65,22800.0,31.4995,31.5162,31.4995,31.5162,22800.0
2010-12-23 10:55:00,37.65,37.65,37.63,37.63,8400.0,31.5162,31.5162,31.4995,31.4995,8400.0
2010-12-23 11:00:00,37.63,37.65,37.63,37.65,10500.0,31.4995,31.5162,31.4995,31.5162,10500.0
2010-12-23 11:05:00,37.64,37.66,37.64,37.66,45400.0,31.5078,31.5246,31.5078,31.5246,45400.0
2010-12-23 11:10:00,37.65,37.65,37.64,37.64,11000.0,31.5162,31.5162,31.5078,31.5078,11000.0
2010-12-23 11:15:00,37.65,37.67,37.64,37.67,8500.0,31.5162,31.5329,31.5078,31.5329,8500.0
2010-12-23 11:20:00,37.67,37.68,37.67,37.67,16400.0,31.5329,31.5413,31.5329,31.5329,16400.0
2010-12-23 11:25:00,37.67,37.69,37.67,37.67,28400.0,31.5329,31.5497,31.5329,31.5329,28400.0
2010-12-23 11:30:00,37.67,37.67,37.64,37.65,42600.0,31.5329,31.5329,31.5078,31.5162,42600.0
2010-12-23 11:35:00,37.64,37.65,37.63,37.65,31100.0,31.5078,31.5162,31.4995,31.5162,31100.0
2010-12-23 11:40:00,37.64,37.64,37.62,37.64,34000.0,31.5078,31.5078,31.4911,31.5078,34000.0
2010-12-23 11:45:00,37.63,37.64,37.62,37.62,33600.0,31.4995,31.5078,31.4911,31.4911,33600.0
2010-12-23 11:50:00,37.61,37.62,37.61,37.62,9800.0,31.4827,31.4911,31.4827,31.4911,9800.0
2010-12-23 11:55:00,37.62,37.63,37.61,37.61,18100.0,31.4911,31.4995,31.4827,31.4827,18100.0
2010-12-23 12:00:00,37.61,37.62,37.61,37.61,12200.0,31.4827,31.4911,31.4827,31.4827,12200.0
2010-12-23 12:05:00,37.6,37.61,37.58,37.58,36900.0,31.4743,31.4827,31.4576,31.4576,36900.0
2010-12-23 12:10:00,37.58,37.58,37.57,37.58,13200.0,31.4576,31.4576,31.4492,31.4576,13200.0
2010-12-23 12:15:00,37.57,37.6,37.57,37.59,16600.0,31.4492,31.4743,31.4492,31.466,16600.0
2010-12-23 12:20:00,37.6,37.62,37.59,37.62,18700.0,31.4743,31.4911,31.466,31.4911,18700.0
2010-12-23 12:25:00,37.61,37.62,37.6,37.61,23900.0,31.4827,31.4911,31.4743,31.4827,23900.0
2010-12-23 12:30:00,37.62,37.63,37.61,37.62,7700.0,31.4911,31.4995,31.4827,31.4911,7700.0
2010-12-23 12:35:00,37.62,37.62,37.61,37.62,1800.0,31.4911,31.4911,31.4827,31.4911,1800.0
2010-12-23 12:40:00,37.61,37.62,37.59,37.59,90100.0,31.4827,31.4911,31.466,31.466,90100.0
2010-12-23 12:45:00,37.59,37.6,37.59,37.59,53300.0,31.466,31.4743,31.466,31.466,53300.0
2010-12-23 12:50:00,37.59,37.61,37.59,37.6,71500.0,31.466,31.4827,31.466,31.4743,71500.0
2010-12-23 12:55:00,37.61,37.61,37.6,37.6,59100.0,31.4827,31.4827,31.4743,31.4743,59100.0
2010-12-23 13:00:00,37.6,37.63,37.6,37.61,21400.0,31.4743,31.4995,31.4743,31.4827,21400.0
2010-12-23 13:05:00,37.61,37.63,37.61,37.62,10400.0,31.4827,31.4995,31.4827,31.4911,10400.0
2010-12-23 13:10:00,37.62,37.64,37.62,37.64,4100.0,31.4911,31.5078,31.4911,31.5078,4100.0
2010-12-23 13:15:00,37.64,37.64,37.63,37.64,2700.0,31.5078,31.5078,31.4995,31.5078,2700.0
2010-12-23 13:20:00,37.64,37.64,37.62,37.63,9500.0,31.5078,31.5078,31.4911,31.4995,9500.0
2010-12-23 13:25:00,37.63,37.63,37.61,37.62,14900.0,31.4995,31.4995,31.4827,31.4911,14900.0
2010-12-23 13:30:00,37.62,37.62,37.61,37.61,8600.0,31.4911,31.4911,31.4827,31.4827,8600.0
2010-12-23 13:35:00,37.61,37.63,37.61,37.63,3000.0,31.4827,31.4995,31.4827,31.4995,3000.0
2010-12-23 13:40:00,37.63,37.64,37.63,37.63,4300.0,31.4995,31.5078,31.4995,31.4995,4300.0
2010-12-23 13:45:00,37.62,37.62,37.61,37.62,55200.0,31.4911,31.4911,31.4827,31.4911,55200.0
2010-12-23 13:50:00,37.62,37.62,37.6,37.6,24700.0,31.4911,31.4911,31.4743,31.4743,24700.0
2010-12-23 13:55:00,37.6,37.61,37.6,37.61,12800.0,31.4743,31.4827,31.4743,31.4827,12800.0
2010-12-23 14:00:00,37.6,37.62,37.6,37.61,10400.0,31.4743,31.4911,31.4743,31.4827,10400.0
2010-12-23 14:05:00,37.62,37.62,37.59,37.6,9400.0,31.4911,31.4911,31.466,31.4743,9400.0
2010-12-23 14:10:00,37.6,37.61,37.6,37.61,10700.0,31.4743,31.4827,31.4743,31.4827,10700.0
2010-12-23 14:15:00,37.6,37.6,37.57,37.57,45700.0,31.4743,31.4743,31.4492,31.4492,45700.0
2010-12-23 14:20:00,37.57,37.58,37.53,37.54,30400.0,31.4492,31.4576,31.4157,31.4241,30400.0
2010-12-23 14:25:00,37.54,37.56,37.52,37.55,131200.0,31.4241,31.4409,31.4074,31.4325,131200.0
2010-12-23 14:30:00,37.55,37.56,37.54,37.55,19400.0,31.4325,31.4409,31.4241,31.4325,19400.0
2010-12-23 14:35:00,37.55,37.57,37.55,37.55,42400.0,31.4325,31.4492,31.4325,31.4325,42400.0
2010-12-23 14:40:00,37.56,37.57,37.55,37.56,21300.0,31.4409,31.4492,31.4325,31.4409,21300.0
2010-12-23 14:45:00,37.57,37.57,37.55,37.56,14600.0,31.4492,31.4492,31.4325,31.4409,14600.0
2010-12-23 14:50:00,37.56,37.57,37.55,37.57,15600.0,31.4409,31.4492,31.4325,31.4492,15600.0
2010-12-23 14:55:00,37.56,37.58,37.56,37.58,19300.0,31.4409,31.4576,31.4409,31.4576,19300.0
2010-12-23 15:00:00,37.58,37.58,37.56,37.56,18000.0,31.4576,31.4576,31.4409,31.4409,18000.0
2010-12-23 15:05:00,37.57,37.59,37.56,37.58,12400.0,31.4492,31.466,31.4409,31.4576,12400.0
2010-12-23 15:10:00,37.59,37.59,37.58,37.59,3300.0,31.466,31.466,31.4576,31.466,3300.0
2010-12-23 15:15:00,37.59,37.6,37.58,37.6,11200.0,31.466,31.4743,31.4576,31.4743,11200.0
2010-12-23 15:20:00,37.6,37.6,37.59,37.6,7200.0,31.4743,31.4743,31.466,31.4743,7200.0
2010-12-23 15:25:00,37.6,37.62,37.59,37.62,13500.0,31.4743,31.4911,31.466,31.4911,13500.0
2010-12-23 15:30:00,37.62,37.63,37.61,37.61,28100.0,31.4911,31.4995,31.4827,31.4827,28100.0
2010-12-23 15:35:00,37.61,37.63,37.59,37.6,25200.0,31.4827,31.4995,31.466,31.4743,25200.0
2010-12-23 15:40:00,37.6,37.62,37.6,37.61,24800.0,31.4743,31.4911,31.4743,31.4827,24800.0
2010-12-23 15:45:00,37.61,37.62,37.58,37.6,58500.0,31.4827,31.4911,31.4576,31.4743,58500.0
2010-12-23 15:50:00,37.61,37.61,37.59,37.6,29900.0,31.4827,31.4827,31.466,31.4743,29900.0
2010-12-23 15:55:00,37.6,37.65,37.59,37.65,194400.0,31.4743,31.5162,31.466,31.5162,194400.0
2010-12-27 09:30:00,37.5,37.53,37.38,37.38,151800.0,31.3906,31.4157,31.2902,31.2902,151800.0
2010-12-27 09:35:00,37.38,37.43,37.37,37.43,147200.0,31.2902,31.332,31.2818,31.332,147200.0
2010-12-27 09:40:00,37.42,37.42,37.34,37.34,25100.0,31.3237,31.3237,31.2567,31.2567,25100.0
2010-12-27 09:45:00,37.34,37.35,37.32,37.33,120400.0,31.2567,31.2651,31.24,31.2483,120400.0
2010-12-27 09:50:00,37.33,37.33,37.32,37.33,10400.0,31.2483,31.2483,31.24,31.2483,10400.0
2010-12-27 09:55:00,37.33,37.36,37.33,37.34,37600.0,31.2483,31.2734,31.2483,31.2567,37600.0
2010-12-27 10:00:00,37.34,37.37,37.34,37.37,7800.0,31.2567,31.2818,31.2567,31.2818,7800.0
2010-12-27 10:05:00,37.37,37.37,37.33,37.33,16400.0,31.2818,31.2818,31.2483,31.2483,16400.0
2010-12-27 10:10:00,37.33,37.39,37.33,37.39,20100.0,31.2483,31.2986,31.2483,31.2986,20100.0
2010-12-27 10:15:00,37.39,37.42,37.38,37.4,16000.0,31.2986,31.3237,31.2902,31.3069,16000.0
2010-12-27 10:20:00,37.41,37.42,37.39,37.4,18900.0,31.3153,31.3237,31.2986,31.3069,18900.0
2010-12-27 10:25:00,37.4,37.44,37.4,37.44,15900.0,31.3069,31.3404,31.3069,31.3404,15900.0
2010-12-27 10:30:00,37.44,37.45,37.42,37.43,7700.0,31.3404,31.3488,31.3237,31.332,7700.0
2010-12-27 10:35:00,37.43,37.43,37.41,37.42,32200.0,31.332,31.332,31.3153,31.3237,32200.0
2010-12-27 10:40:00,37.42,37.42,37.39,37.4,20400.0,31.3237,31.3237,31.2986,31.3069,20400.0
2010-12-27 10:45:00,37.4,37.41,37.39,37.41,13900.0,31.3069,31.3153,31.2986,31.3153,13900.0
2010-12-27 10:50:00,37.41,37.41,37.38,37.38,11500.0,31.3153,31.3153,31.2902,31.2902,11500.0
2010-12-27 10:55:00,37.38,37.39,37.38,37.39,21200.0,31.2902,31.2986,31.2902,31.2986,21200.0
2010-12-27 11:00:00,37.39,37.4,37.38,37.39,8500.0,31.2986,31.3069,31.2902,31.2986,8500.0
2010-12-27 11:05:00,37.39,37.39,37.37,37.38,7300.0,31.2986,31.2986,31.2818,31.2902,7300.0
2010-12-27 11:10:00,37.38,37.39,37.38,37.38,11200.0,31.2902,31.2986,31.2902,31.2902,11200.0
2010-12-27 11:15:00,37.38,37.39,37.38,37.38,14400.0,31.2902,31.2986,31.2902,31.2902,14400.0
2010-12-27 11:20:00,37.38,37.39,37.38,37.38,7700.0,31.2902,31.2986,31.2902,31.2902,7700.0
2010-12-27 11:25:00,37.38,37.39,37.37,37.39,18400.0,31.2902,31.2986,31.2818,31.2986,18400.0
2010-12-27 11:30:00,37.38,37.39,37.37,37.38,53100.0,31.2902,31.2986,31.2818,31.2902,53100.0
2010-12-27 11:35:00,37.38,37.39,37.37,37.38,7300.0,31.2902,31.2986,31.2818,31.2902,7300.0
2010-12-27 11:40:00,37.38,37.4,37.38,37.39,7500.0,31.2902,31.3069,31.2902,31.2986,7500.0
2010-12-27 11:45:00,37.4,37.4,37.38,37.38,11100.0,31.3069,31.3069,31.2902,31.2902,11100.0
2010-12-27 11:50:00,37.38,37.39,37.37,37.38,29600.0,31.2902,31.2986,31.2818,31.2902,29600.0
2010-12-27 11:55:00,37.39,37.39,37.37,37.38,10300.0,31.2986,31.2986,31.2818,31.2902,10300.0
2010-12-27 12:00:00,37.38,37.4,37.38,37.39,72100.0,31.2902,31.3069,31.2902,31.2986,72100.0
2010-12-27 12:05:00,37.39,37.42,37.39,37.42,32200.0,31.2986,31.3237,31.2986,31.3237,32200.0
2010-12-27 12:10:00,37.43,37.43,37.42,37.42,6000.0,31.332,31.332,31.3237,31.3237,6000.0
2010-12-27 12:15:00,37.42,37.43,37.42,37.43,11800.0,31.3237,31.332,31.3237,31.332,11800.0
2010-12-27 12:20:00,37.43,37.44,37.43,37.43,9400.0,31.332,31.3404,31.332,31.332,9400.0
2010-12-27 12:25:00,37.43,37.44,37.43,37.43,6700.0,31.332,31.3404,31.332,31.332,6700.0
2010-12-27 12:30:00,37.43,37.45,37.43,37.44,14500.0,31.332,31.3488,31.332,31.3404,14500.0
2010-12-27 12:35:00,37.44,37.44,37.43,37.44,12000.0,31.3404,31.3404,31.332,31.3404,12000.0
2010-12-27 12:40:00,37.44,37.45,37.44,37.44,20800.0,31.3404,31.3488,31.3404,31.3404,20800.0
2010-12-27 12:45:00,37.44,37.44,37.43,37.44,6900.0,31.3404,31.3404,31.332,31.3404,6900.0
2010-12-27 12:50:00,37.44,37.44,37.42,37.42,22000.0,31.3404,31.3404,31.3237,31.3237,22000.0
2010-12-27 12:55:00,37.42,37.43,37.41,37.41,15400.0,31.3237,31.332,31.3153,31.3153,15400.0
2010-12-27 13:00:00,37.41,37.43,37.41,37.43,48500.0,31.3153,31.332,31.3153,31.332,48500.0
2010-12-27 13:05:00,37.43,37.46,37.43,37.44,36400.0,31.332,31.3571,31.332,31.3404,36400.0
2010-12-27 13:10:00,37.44,37.49,37.44,37.46,54500.0,31.3404,31.3823,31.3404,31.3571,54500.0
2010-12-27 13:15:00,37.47,37.52,37.47,37.5,36100.0,31.3655,31.4074,31.3655,31.3906,36100.0
2010-12-27 13:20:00,37.51,37.53,37.5,37.53,15300.0,31.399,31.4157,31.3906,31.4157,15300.0
2010-12-27 13:25:00,37.53,37.56,37.53,37.55,17100.0,31.4157,31.4409,31.4157,31.4325,17100.0
2010-12-27 13:30:00,37.55,37.56,37.55,37.56,9300.0,31.4325,31.4409,31.4325,31.4409,9300.0
2010-12-27 13:35:00,37.57,37.57,37.55,37.55,9300.0,31.4492,31.4492,31.4325,31.4325,9300.0
2010-12-27 13:40:00,37.55,37.56,37.55,37.55,3900.0,31.4325,31.4409,31.4325,31.4325,3900.0
2010-12-27 13:45:00,37.55,37.55,37.54,37.54,7900.0,31.4325,31.4325,31.4241,31.4241,7900.0
2010-12-27 13:50:00,37.54,37.55,37.54,37.54,12500.0,31.4241,31.4325,31.4241,31.4241,12500.0
2010-12-27 13:55:00,37.54,37.55,37.54,37.55,12400.0,31.4241,31.4325,31.4241,31.4325,12400.0
2010-12-27 14:00:00,37.55,37.56,37.55,37.56,10100.0,31.4325,31.4409,31.4325,31.4409,10100.0
2010-12-27 14:05:00,37.55,37.55,37.54,37.54,21600.0,31.4325,31.4325,31.4241,31.4241,21600.0
2010-12-27 14:10:00,37.55,37.56,37.53,37.53,35300.0,31.4325,31.4409,31.4157,31.4157,35300.0
2010-12-27 14:15:00,37.53,37.54,37.53,37.53,10100.0,31.4157,31.4241,31.4157,31.4157,10100.0
2010-12-27 14:20:00,37.53,37.54,37.53,37.53,9600.0,31.4157,31.4241,31.4157,31.4157,9600.0
2010-12-27 14:25:00,37.53,37.54,37.53,37.53,5700.0,31.4157,31.4241,31.4157,31.4157,5700.0
2010-12-27 14:30:00,37.53,37.55,37.53,37.54,10700.0,31.4157,31.4325,31.4157,31.4241,10700.0
2010-12-27 14:35:00,37.54,37.56,37.54,37.55,149800.0,31.4241,31.4409,31.4241,31.4325,149800.0
2010-12-27 14:40:00,37.56,37.58,37.55,37.58,8400.0,31.4409,31.4576,31.4325,31.4576,8400.0
2010-12-27 14:45:00,37.58,37.58,37.56,37.56,8100.0,31.4576,31.4576,31.4409,31.4409,8100.0
2010-12-27 14:50:00,37.56,37.57,37.55,37.55,10400.0,31.4409,31.4492,31.4325,31.4325,10400.0
2010-12-27 14:55:00,37.55,37.56,37.54,37.54,5900.0,31.4325,31.4409,31.4241,31.4241,5900.0
2010-12-27 15:00:00,37.54,37.56,37.53,37.56,23500.0,31.4241,31.4409,31.4157,31.4409,23500.0
2010-12-27 15:05:00,37.55,37.56,37.55,37.55,5100.0,31.4325,31.4409,31.4325,31.4325,5100.0
2010-12-27 15:10:00,37.55,37.56,37.55,37.55,6500.0,31.4325,31.4409,31.4325,31.4325,6500.0
2010-12-27 15:15:00,37.55,37.56,37.53,37.54,35100.0,31.4325,31.4409,31.4157,31.4241,35100.0
2010-12-27 15:20:00,37.54,37.55,37.53,37.53,10200.0,31.4241,31.4325,31.4157,31.4157,10200.0
2010-12-27 15:25:00,37.53,37.55,37.53,37.54,67600.0,31.4157,31.4325,31.4157,31.4241,67600.0
2010-12-27 15:30:00,37.55,37.55,37.54,37.54,27900.0,31.4325,31.4325,31.4241,31.4241,27900.0
2010-12-27 15:35:00,37.55,37.55,37.53,37.53,59000.0,31.4325,31.4325,31.4157,31.4157,59000.0
2010-12-27 15:40:00,37.53,37.56,37.53,37.55,20000.0,31.4157,31.4409,31.4157,31.4325,20000.0
2010-12-27 15:45:00,37.55,37.56,37.54,37.54,86900.0,31.4325,31.4409,31.4241,31.4241,86900.0
2010-12-27 15:50:00,37.54,37.55,37.53,37.54,78000.0,31.4241,31.4325,31.4157,31.4241,78000.0
2010-12-27 15:55:00,37.54,37.54,37.53,37.54,224900.0,31.4241,31.4241,31.4157,31.4241,224900.0
2010-12-28 09:30:00,37.6,37.6,37.54,37.54,26800.0,31.4743,31.4743,31.4241,31.4241,26800.0
2010-12-28 09:35:00,37.54,37.54,37.44,37.44,25400.0,31.4241,31.4241,31.3404,31.3404,25400.0
2010-12-28 09:40:00,37.44,37.48,37.44,37.44,49800.0,31.3404,31.3739,31.3404,31.3404,49800.0
2010-12-28 09:45:00,37.44,37.46,37.43,37.43,49200.0,31.3404,31.3571,31.332,31.332,49200.0
2010-12-28 09:50:00,37.44,37.44,37.42,37.43,91600.0,31.3404,31.3404,31.3237,31.332,91600.0
2010-12-28 09:55:00,37.42,37.46,37.42,37.44,59700.0,31.3237,31.3571,31.3237,31.3404,59700.0
2010-12-28 10:00:00,37.43,37.46,37.4,37.41,160900.0,31.332,31.3571,31.3069,31.3153,160900.0
2010-12-28 10:05:00,37.4,37.41,37.37,37.38,52200.0,31.3069,31.3153,31.2818,31.2902,52200.0
2010-12-28 10:10:00,37.37,37.37,37.33,37.34,34500.0,31.2818,31.2818,31.2483,31.2567,34500.0
2010-12-28 10:15:00,37.34,37.34,37.32,37.34,19300.0,31.2567,31.2567,31.24,31.2567,19300.0
2010-12-28 10:20:00,37.35,37.36,37.32,37.33,36800.0,31.2651,31.2734,31.24,31.2483,36800.0
2010-12-28 10:25:00,37.34,37.37,37.34,37.37,21900.0,31.2567,31.2818,31.2567,31.2818,21900.0
2010-12-28 10:30:00,37.37,37.37,37.33,37.33,8100.0,31.2818,31.2818,31.2483,31.2483,8100.0
2010-12-28 10:35:00,37.33,37.36,37.33,37.36,10400.0,31.2483,31.2734,31.2483,31.2734,10400.0
2010-12-28 10:40:00,37.35,37.35,37.34,37.35,4600.0,31.2651,31.2651,31.2567,31.2651,4600.0
2010-12-28 10:45:00,37.34,37.36,37.33,37.33,8100.0,31.2567,31.2734,31.2483,31.2483,8100.0
2010-12-28 10:50:00,37.33,37.34,37.3,37.32,15400.0,31.2483,31.2567,31.2232,31.24,15400.0
2010-12-28 10:55:00,37.32,37.32,37.29,37.29,54800.0,31.24,31.24,31.2148,31.2148,54800.0
2010-12-28 11:00:00,37.29,37.32,37.29,37.32,66900.0,31.2148,31.24,31.2148,31.24,66900.0
2010-12-28 11:05:00,37.32,37.34,37.3,37.34,24400.0,31.24,31.2567,31.2232,31.2567,24400.0
2010-12-28 11:10:00,37.35,37.35,37.32,37.32,5600.0,31.2651,31.2651,31.24,31.24,5600.0
2010-12-28 11:15:00,37.33,37.35,37.32,37.35,10200.0,31.2483,31.2651,31.24,31.2651,10200.0
2010-12-28 11:20:00,37.35,37.35,37.34,37.35,11100.0,31.2651,31.2651,31.2567,31.2651,11100.0
2010-12-28 11:25:00,37.35,37.36,37.34,37.35,48000.0,31.2651,31.2734,31.2567,31.2651,48000.0
2010-12-28 11:30:00,37.36,37.36,37.35,37.35,83600.0,31.2734,31.2734,31.2651,31.2651,83600.0
2010-12-28 11:35:00,37.36,37.37,37.35,37.37,35400.0,31.2734,31.2818,31.2651,31.2818,35400.0
2010-12-28 11:40:00,37.37,37.37,37.36,37.36,11500.0,31.2818,31.2818,31.2734,31.2734,11500.0
2010-12-28 11:45:00,37.37,37.38,37.36,37.38,26100.0,31.2818,31.2902,31.2734,31.2902,26100.0
2010-12-28 11:50:00,37.37,37.38,37.37,37.38,16600.0,31.2818,31.2902,31.2818,31.2902,16600.0
2010-12-28 11:55:00,37.38,37.38,37.37,37.38,45900.0,31.2902,31.2902,31.2818,31.2902,45900.0
2010-12-28 12:00:00,37.37,37.37,37.35,37.36,18100.0,31.2818,31.2818,31.2651,31.2734,18100.0
2010-12-28 12:05:00,37.36,37.36,37.34,37.34,37300.0,31.2734,31.2734,31.2567,31.2567,37300.0
2010-12-28 12:10:00,37.35,37.37,37.35,37.36,21400.0,31.2651,31.2818,31.2651,31.2734,21400.0
2010-12-28 12:15:00,37.36,37.37,37.36,37.37,19000.0,31.2734,31.2818,31.2734,31.2818,19000.0
2010-12-28 12:20:00,37.37,37.37,37.35,37.37,14100.0,31.2818,31.2818,31.2651,31.2818,14100.0
2010-12-28 12:25:00,37.37,37.38,37.36,37.38,21100.0,31.2818,31.2902,31.2734,31.2902,21100.0
2010-12-28 12:30:00,37.38,37.38,37.37,37.38,10100.0,31.2902,31.2902,31.2818,31.2902,10100.0
2010-12-28 12:35:00,37.38,37.38,37.37,37.37,42100.0,31.2902,31.2902,31.2818,31.2818,42100.0
2010-12-28 12:40:00,37.37,37.38,37.36,37.38,54200.0,31.2818,31.2902,31.2734,31.2902,54200.0
2010-12-28 12:45:00,37.38,37.39,37.37,37.39,22300.0,31.2902,31.2986,31.2818,31.2986,22300.0
2010-12-28 12:50:00,37.38,37.39,37.38,37.39,64100.0,31.2902,31.2986,31.2902,31.2986,64100.0
2010-12-28 12:55:00,37.39,37.4,37.38,37.4,28700.0,31.2986,31.3069,31.2902,31.3069,28700.0
2010-12-28 13:00:00,37.4,37.41,37.39,37.4,55500.0,31.3069,31.3153,31.2986,31.3069,55500.0
2010-12-28 13:05:00,37.4,37.41,37.4,37.41,7900.0,31.3069,31.3153,31.3069,31.3153,7900.0
2010-12-28 13:10:00,37.41,37.42,37.4,37.42,10200.0,31.3153,31.3237,31.3069,31.3237,10200.0
2010-12-28 13:15:00,37.42,37.42,37.4,37.41,16000.0,31.3237,31.3237,31.3069,31.3153,16000.0
2010-12-28 13:20:00,37.41,37.42,37.41,37.42,13800.0,31.3153,31.3237,31.3153,31.3237,13800.0
2010-12-28 13:25:00,37.42,37.42,37.41,37.41,34900.0,31.3237,31.3237,31.3153,31.3153,34900.0
2010-12-28 13:30:00,37.41,37.41,37.4,37.41,18100.0,31.3153,31.3153,31.3069,31.3153,18100.0
2010-12-28 13:35:00,37.41,37.42,37.4,37.41,15200.0,31.3153,31.3237,31.3069,31.3153,15200.0
2010-12-28 13:40:00,37.41,37.42,37.4,37.41,21700.0,31.3153,31.3237,31.3069,31.3153,21700.0
2010-12-28 13:45:00,37.41,37.41,37.4,37.4,10300.0,31.3153,31.3153,31.3069,31.3069,10300.0
2010-12-28 13:50:00,37.41,37.41,37.4,37.41,23900.0,31.3153,31.3153,31.3069,31.3153,23900.0
2010-12-28 13:55:00,37.41,37.41,37.4,37.41,23500.0,31.3153,31.3153,31.3069,31.3153,23500.0
2010-12-28 14:00:00,37.41,37.42,37.41,37.41,38800.0,31.3153,31.3237,31.3153,31.3153,38800.0
2010-12-28 14:05:00,37.41,37.41,37.4,37.41,5000.0,31.3153,31.3153,31.3069,31.3153,5000.0
2010-12-28 14:10:00,37.4,37.42,37.4,37.42,25400.0,31.3069,31.3237,31.3069,31.3237,25400.0
2010-12-28 14:15:00,37.42,37.43,37.41,37.43,45400.0,31.3237,31.332,31.3153,31.332,45400.0
2010-12-28 14:20:00,37.43,37.44,37.43,37.44,13100.0,31.332,31.3404,31.332,31.3404,13100.0
2010-12-28 14:25:00,37.44,37.44,37.43,37.44,18500.0,31.3404,31.3404,31.332,31.3404,18500.0
2010-12-28 14:30:00,37.43,37.44,37.42,37.44,59700.0,31.332,31.3404,31.3237,31.3404,59700.0
2010-12-28 14:35:00,37.44,37.44,37.43,37.44,14400.0,31.3404,31.3404,31.332,31.3404,14400.0
2010-12-28 14:40:00,37.43,37.44,37.42,37.42,61200.0,31.332,31.3404,31.3237,31.3237,61200.0
2010-12-28 14:45:00,37.43,37.44,37.42,37.44,43600.0,31.332,31.3404,31.3237,31.3404,43600.0
2010-12-28 14:50:00,37.44,37.44,37.43,37.44,10000.0,31.3404,31.3404,31.332,31.3404,10000.0
2010-12-28 14:55:00,37.44,37.46,37.44,37.44,56400.0,31.3404,31.3571,31.3404,31.3404,56400.0
2010-12-28 15:00:00,37.45,37.46,37.44,37.46,12800.0,31.3488,31.3571,31.3404,31.3571,12800.0
2010-12-28 15:05:00,37.46,37.46,37.45,37.46,21700.0,31.3571,31.3571,31.3488,31.3571,21700.0
2010-12-28 15:10:00,37.47,37.47,37.46,37.47,15800.0,31.3655,31.3655,31.3571,31.3655,15800.0
2010-12-28 15:15:00,37.47,37.47,37.46,37.46,63400.0,31.3655,31.3655,31.3571,31.3571,63400.0
2010-12-28 15:20:00,37.46,37.47,37.45,37.47,30400.0,31.3571,31.3655,31.3488,31.3655,30400.0
2010-12-28 15:25:00,37.47,37.49,37.47,37.48,66100.0,31.3655,31.3823,31.3655,31.3739,66100.0
2010-12-28 15:30:00,37.49,37.5,37.48,37.49,147200.0,31.3823,31.3906,31.3739,31.3823,147200.0
2010-12-28 15:35:00,37.49,37.49,37.47,37.47,56100.0,31.3823,31.3823,31.3655,31.3655,56100.0
2010-12-28 15:40:00,37.47,37.49,37.47,37.49,52900.0,31.3655,31.3823,31.3655,31.3823,52900.0
2010-12-28 15:45:00,37.49,37.49,37.46,37.46,92200.0,31.3823,31.3823,31.3571,31.3571,92200.0
2010-12-28 15:50:00,37.47,37.47,37.46,37.47,94100.0,31.3655,31.3655,31.3571,31.3655,94100.0
2010-12-28 15:55:00,37.46,37.47,37.44,37.45,186800.0,31.3571,31.3655,31.3404,31.3488,186800.0
2010-12-29 09:30:00,37.55,37.56,37.5,37.56,44400.0,31.4325,31.4409,31.3906,31.4409,44400.0
2010-12-29 09:35:00,37.56,37.58,37.53,37.56,33800.0,31.4409,31.4576,31.4157,31.4409,33800.0
2010-12-29 09:40:00,37.57,37.58,37.53,37.55,19700.0,31.4492,31.4576,31.4157,31.4325,19700.0
2010-12-29 09:45:00,37.56,37.61,37.56,37.61,4900.0,31.4409,31.4827,31.4409,31.4827,4900.0
2010-12-29 09:50:00,37.62,37.64,37.62,37.64,60200.0,31.4911,31.5078,31.4911,31.5078,60200.0
2010-12-29 09:55:00,37.63,37.65,37.63,37.65,10200.0,31.4995,31.5162,31.4995,31.5162,10200.0
2010-12-29 10:00:00,37.65,37.68,37.65,37.68,38400.0,31.5162,31.5413,31.5162,31.5413,38400.0
2010-12-29 10:05:00,37.68,37.68,37.65,37.66,25900.0,31.5413,31.5413,31.5162,31.5246,25900.0
2010-12-29 10:10:00,37.66,37.69,37.66,37.68,12600.0,31.5246,31.5497,31.5246,31.5413,12600.0
2010-12-29 10:15:00,37.67,37.67,37.66,37.67,13500.0,31.5329,31.5329,31.5246,31.5329,13500.0
2010-12-29 10:20:00,37.68,37.7,37.68,37.7,13700.0,31.5413,31.558,31.5413,31.558,13700.0
2010-12-29 10:25:00,37.7,37.7,37.67,37.69,31000.0,31.558,31.558,31.5329,31.5497,31000.0
2010-12-29 10:30:00,37.69,37.69,37.68,37.68,4500.0,31.5497,31.5497,31.5413,31.5413,4500.0
2010-12-29 10:35:00,37.67,37.68,37.64,37.65,35100.0,31.5329,31.5413,31.5078,31.5162,35100.0
2010-12-29 10:40:00,37.65,37.65,37.64,37.65,6800.0,31.5162,31.5162,31.5078,31.5162,6800.0
2010-12-29 10:45:00,37.65,37.65,37.64,37.65,10600.0,31.5162,31.5162,31.5078,31.5162,10600.0
2010-12-29 10:50:00,37.65,37.65,37.63,37.63,15900.0,31.5162,31.5162,31.4995,31.4995,15900.0
2010-12-29 10:55:00,37.62,37.63,37.59,37.59,10600.0,31.4911,31.4995,31.466,31.466,10600.0
2010-12-29 11:00:00,37.59,37.61,37.58,37.61,10200.0,31.466,31.4827,31.4576,31.4827,10200.0
2010-12-29 11:05:00,37.61,37.61,37.61,37.61,4800.0,31.4827,31.4827,31.4827,31.4827,4800.0
2010-12-29 11:10:00,37.62,37.62,37.59,37.59,8500.0,31.4911,31.4911,31.466,31.466,8500.0
2010-12-29 11:15:00,37.59,37.59,37.55,37.56,34100.0,31.466,31.466,31.4325,31.4409,34100.0
2010-12-29 11:20:00,37.55,37.57,37.55,37.57,16900.0,31.4325,31.4492,31.4325,31.4492,16900.0
2010-12-29 11:25:00,37.56,37.57,37.56,37.57,9500.0,31.4409,31.4492,31.4409,31.4492,9500.0
2010-12-29 11:30:00,37.57,37.58,37.56,37.57,6700.0,31.4492,31.4576,31.4409,31.4492,6700.0
2010-12-29 11:35:00,37.58,37.59,37.57,37.58,21300.0,31.4576,31.466,31.4492,31.4576,21300.0
2010-12-29 11:40:00,37.58,37.59,37.57,37.57,17800.0,31.4576,31.466,31.4492,31.4492,17800.0
2010-12-29 11:45:00,37.57,37.58,37.57,37.57,7900.0,31.4492,31.4576,31.4492,31.4492,7900.0
2010-12-29 11:50:00,37.57,37.58,37.56,37.58,12200.0,31.4492,31.4576,31.4409,31.4576,12200.0
2010-12-29 11:55:00,37.58,37.58,37.56,37.58,35900.0,31.4576,31.4576,31.4409,31.4576,35900.0
2010-12-29 12:00:00,37.58,37.59,37.58,37.59,13900.0,31.4576,31.466,31.4576,31.466,13900.0
2010-12-29 12:05:00,37.59,37.61,37.59,37.61,4500.0,31.466,31.4827,31.466,31.4827,4500.0
2010-12-29 12:10:00,37.6,37.61,37.6,37.61,7100.0,31.4743,31.4827,31.4743,31.4827,7100.0
2010-12-29 12:15:00,37.6,37.61,37.6,37.6,13100.0,31.4743,31.4827,31.4743,31.4743,13100.0
2010-12-29 12:20:00,37.6,37.6,37.59,37.6,6600.0,31.4743,31.4743,31.466,31.4743,6600.0
2010-12-29 12:25:00,37.6,37.6,37.59,37.6,5900.0,31.4743,31.4743,31.466,31.4743,5900.0
2010-12-29 12:30:00,37.6,37.61,37.59,37.6,14700.0,31.4743,31.4827,31.466,31.4743,14700.0
2010-12-29 12:35:00,37.6,37.61,37.6,37.61,6100.0,31.4743,31.4827,31.4743,31.4827,6100.0
2010-12-29 12:40:00,37.61,37.61,37.6,37.61,9400.0,31.4827,31.4827,31.4743,31.4827,9400.0
2010-12-29 12:45:00,37.61,37.61,37.6,37.6,9400.0,31.4827,31.4827,31.4743,31.4743,9400.0
2010-12-29 12:50:00,37.61,37.61,37.6,37.61,5700.0,31.4827,31.4827,31.4743,31.4827,5700.0
2010-12-29 12:55:00,37.61,37.62,37.61,37.61,17500.0,31.4827,31.4911,31.4827,31.4827,17500.0
2010-12-29 13:00:00,37.6,37.63,37.6,37.62,24400.0,31.4743,31.4995,31.4743,31.4911,24400.0
2010-12-29 13:05:00,37.62,37.63,37.61,37.62,11600.0,31.4911,31.4995,31.4827,31.4911,11600.0
2010-12-29 13:10:00,37.61,37.62,37.61,37.62,6500.0,31.4827,31.4911,31.4827,31.4911,6500.0
2010-12-29 13:15:00,37.62,37.63,37.62,37.62,20200.0,31.4911,31.4995,31.4911,31.4911,20200.0
2010-12-29 13:20:00,37.62,37.63,37.62,37.62,4900.0,31.4911,31.4995,31.4911,31.4911,4900.0
2010-12-29 13:25:00,37.63,37.63,37.61,37.62,10200.0,31.4995,31.4995,31.4827,31.4911,10200.0
2010-12-29 13:30:00,37.62,37.63,37.61,37.63,23900.0,31.4911,31.4995,31.4827,31.4995,23900.0
2010-12-29 13:35:00,37.63,37.63,37.61,37.61,30000.0,31.4995,31.4995,31.4827,31.4827,30000.0
2010-12-29 13:40:00,37.61,37.61,37.6,37.61,3700.0,31.4827,31.4827,31.4743,31.4827,3700.0
2010-12-29 13:45:00,37.6,37.61,37.6,37.61,5200.0,31.4743,31.4827,31.4743,31.4827,5200.0
2010-12-29 13:50:00,37.61,37.61,37.6,37.61,10600.0,31.4827,31.4827,31.4743,31.4827,10600.0
2010-12-29 13:55:00,37.61,37.61,37.59,37.61,44400.0,31.4827,31.4827,31.466,31.4827,44400.0
2010-12-29 14:00:00,37.61,37.63,37.6,37.63,23400.0,31.4827,31.4995,31.4743,31.4995,23400.0
2010-12-29 14:05:00,37.62,37.63,37.62,37.63,14400.0,31.4911,31.4995,31.4911,31.4995,14400.0
2010-12-29 14:10:00,37.63,37.64,37.63,37.64,22000.0,31.4995,31.5078,31.4995,31.5078,22000.0
2010-12-29 14:15:00,37.64,37.64,37.63,37.63,23600.0,31.5078,31.5078,31.4995,31.4995,23600.0
2010-12-29 14:20:00,37.62,37.64,37.62,37.62,24500.0,31.4911,31.5078,31.4911,31.4911,24500.0
2010-12-29 14:25:00,37.63,37.64,37.62,37.63,23000.0,31.4995,31.5078,31.4911,31.4995,23000.0
2010-12-29 14:30:00,37.64,37.64,37.63,37.63,16200.0,31.5078,31.5078,31.4995,31.4995,16200.0
2010-12-29 14:35:00,37.63,37.63,37.62,37.63,22400.0,31.4995,31.4995,31.4911,31.4995,22400.0
2010-12-29 14:40:00,37.63,37.63,37.62,37.62,17600.0,31.4995,31.4995,31.4911,31.4911,17600.0
2010-12-29 14:45:00,37.62,37.62,37.61,37.62,11800.0,31.4911,31.4911,31.4827,31.4911,11800.0
2010-12-29 14:50:00,37.62,37.62,37.6,37.61,20000.0,31.4911,31.4911,31.4743,31.4827,20000.0
2010-12-29 14:55:00,37.61,37.61,37.6,37.61,14000.0,31.4827,31.4827,31.4743,31.4827,14000.0
2010-12-29 15:00:00,37.61,37.64,37.6,37.64,37600.0,31.4827,31.5078,31.4743,31.5078,37600.0
2010-12-29 15:05:00,37.64,37.65,37.63,37.65,39000.0,31.5078,31.5162,31.4995,31.5162,39000.0
2010-12-29 15:10:00,37.65,37.65,37.63,37.64,25700.0,31.5162,31.5162,31.4995,31.5078,25700.0
2010-12-29 15:15:00,37.64,37.64,37.63,37.63,13800.0,31.5078,31.5078,31.4995,31.4995,13800.0
2010-12-29 15:20:00,37.64,37.64,37.63,37.64,25200.0,31.5078,31.5078,31.4995,31.5078,25200.0
2010-12-29 15:25:00,37.64,37.64,37.62,37.63,23400.0,31.5078,31.5078,31.4911,31.4995,23400.0
2010-12-29 15:30:00,37.63,37.63,37.62,37.62,17700.0,31.4995,31.4995,31.4911,31.4911,17700.0
2010-12-29 15:35:00,37.62,37.63,37.61,37.62,29800.0,31.4911,31.4995,31.4827,31.4911,29800.0
2010-12-29 15:40:00,37.61,37.62,37.61,37.61,38400.0,31.4827,31.4911,31.4827,31.4827,38400.0
2010-12-29 15:45:00,37.61,37.61,37.57,37.58,87200.0,31.4827,31.4827,31.4492,31.4576,87200.0
2010-12-29 15:50:00,37.58,37.59,37.57,37.58,86100.0,31.4576,31.466,31.4492,31.4576,86100.0
2010-12-29 15:55:00,37.57,37.58,37.53,37.55,259200.0,31.4492,31.4576,31.4157,31.4325,259200.0
2010-12-30 09:30:00,37.51,37.52,37.45,37.48,21500.0,31.399,31.4074,31.3488,31.3739,21500.0
2010-12-30 09:35:00,37.47,37.51,37.46,37.51,24600.0,31.3655,31.399,31.3571,31.399,24600.0
2010-12-30 09:40:00,37.5,37.58,37.49,37.58,85900.0,31.3906,31.4576,31.3823,31.4576,85900.0
2010-12-30 09:45:00,37.58,37.58,37.55,37.57,47800.0,31.4576,31.4576,31.4325,31.4492,47800.0
2010-12-30 09:50:00,37.58,37.59,37.55,37.56,95300.0,31.4576,31.466,31.4325,31.4409,95300.0
2010-12-30 09:55:00,37.56,37.56,37.48,37.49,21200.0,31.4409,31.4409,31.3739,31.3823,21200.0
2010-12-30 10:00:00,37.5,37.52,37.47,37.47,84500.0,31.3906,31.4074,31.3655,31.3655,84500.0
2010-12-30 10:05:00,37.48,37.49,37.48,37.49,14200.0,31.3739,31.3823,31.3739,31.3823,14200.0
2010-12-30 10:10:00,37.48,37.49,37.43,37.43,140800.0,31.3739,31.3823,31.332,31.332,140800.0
2010-12-30 10:15:00,37.42,37.45,37.42,37.45,22600.0,31.3237,31.3488,31.3237,31.3488,22600.0
2010-12-30 10:20:00,37.44,37.45,37.43,37.45,63600.0,31.3404,31.3488,31.332,31.3488,63600.0
2010-12-30 10:25:00,37.45,37.47,37.45,37.47,19800.0,31.3488,31.3655,31.3488,31.3655,19800.0
2010-12-30 10:30:00,37.46,37.48,37.46,37.48,39100.0,31.3571,31.3739,31.3571,31.3739,39100.0
2010-12-30 10:35:00,37.48,37.49,37.48,37.49,12700.0,31.3739,31.3823,31.3739,31.3823,12700.0
2010-12-30 10:40:00,37.49,37.49,37.48,37.48,34000.0,31.3823,31.3823,31.3739,31.3739,34000.0
2010-12-30 10:45:00,37.48,37.48,37.47,37.48,133700.0,31.3739,31.3739,31.3655,31.3739,133700.0
2010-12-30 10:50:00,37.48,37.49,37.47,37.49,26100.0,31.3739,31.3823,31.3655,31.3823,26100.0
2010-12-30 10:55:00,37.49,37.49,37.48,37.49,33200.0,31.3823,31.3823,31.3739,31.3823,33200.0
2010-12-30 11:00:00,37.48,37.49,37.47,37.49,37200.0,31.3739,31.3823,31.3655,31.3823,37200.0
2010-12-30 11:05:00,37.49,37.49,37.48,37.49,25100.0,31.3823,31.3823,31.3739,31.3823,25100.0
2010-12-30 11:10:00,37.49,37.49,37.47,37.49,22700.0,31.3823,31.3823,31.3655,31.3823,22700.0
2010-12-30 11:15:00,37.49,37.5,37.48,37.48,16400.0,31.3823,31.3906,31.3739,31.3739,16400.0
2010-12-30 11:20:00,37.48,37.49,37.47,37.48,18400.0,31.3739,31.3823,31.3655,31.3739,18400.0
2010-12-30 11:25:00,37.48,37.49,37.48,37.49,47000.0,31.3739,31.3823,31.3739,31.3823,47000.0
2010-12-30 11:30:00,37.49,37.5,37.48,37.49,59400.0,31.3823,31.3906,31.3739,31.3823,59400.0
2010-12-30 11:35:00,37.49,37.49,37.48,37.49,62000.0,31.3823,31.3823,31.3739,31.3823,62000.0
2010-12-30 11:40:00,37.48,37.49,37.47,37.48,30400.0,31.3739,31.3823,31.3655,31.3739,30400.0
2010-12-30 11:45:00,37.48,37.49,37.48,37.48,23500.0,31.3739,31.3823,31.3739,31.3739,23500.0
2010-12-30 11:50:00,37.48,37.48,37.44,37.45,32200.0,31.3739,31.3739,31.3404,31.3488,32200.0
2010-12-30 11:55:00,37.44,37.47,37.44,37.47,9300.0,31.3404,31.3655,31.3404,31.3655,9300.0
2010-12-30 12:00:00,37.47,37.48,37.46,37.48,11300.0,31.3655,31.3739,31.3571,31.3739,11300.0
2010-12-30 12:05:00,37.48,37.49,37.48,37.49,7300.0,31.3739,31.3823,31.3739,31.3823,7300.0
2010-12-30 12:10:00,37.49,37.49,37.48,37.48,22800.0,31.3823,31.3823,31.3739,31.3739,22800.0
2010-12-30 12:15:00,37.48,37.51,37.48,37.51,16900.0,31.3739,31.399,31.3739,31.399,16900.0
2010-12-30 12:20:00,37.51,37.51,37.5,37.5,7200.0,31.399,31.399,31.3906,31.3906,7200.0
2010-12-30 12:25:00,37.51,37.52,37.5,37.51,23800.0,31.399,31.4074,31.3906,31.399,23800.0
2010-12-30 12:30:00,37.51,37.51,37.49,37.5,52800.0,31.399,31.399,31.3823,31.3906,52800.0
2010-12-30 12:35:00,37.5,37.5,37.5,37.5,20700.0,31.3906,31.3906,31.3906,31.3906,20700.0
2010-12-30 12:40:00,37.5,37.51,37.5,37.51,8400.0,31.3906,31.399,31.3906,31.399,8400.0
2010-12-30 12:45:00,37.51,37.51,37.5,37.51,11500.0,31.399,31.399,31.3906,31.399,11500.0
2010-12-30 12:50:00,37.51,37.51,37.49,37.49,32800.0,31.399,31.399,31.3823,31.3823,32800.0
2010-12-30 12:55:00,37.49,37.49,37.48,37.49,8100.0,31.3823,31.3823,31.3739,31.3823,8100.0
2010-12-30 13:00:00,37.49,37.5,37.49,37.5,33400.0,31.3823,31.3906,31.3823,31.3906,33400.0
2010-12-30 13:05:00,37.5,37.5,37.49,37.49,26200.0,31.3906,31.3906,31.3823,31.3823,26200.0
2010-12-30 13:10:00,37.49,37.49,37.49,37.49,6100.0,31.3823,31.3823,31.3823,31.3823,6100.0
2010-12-30 13:15:00,37.49,37.51,37.48,37.51,12900.0,31.3823,31.399,31.3739,31.399,12900.0
2010-12-30 13:20:00,37.5,37.52,37.5,37.52,6900.0,31.3906,31.4074,31.3906,31.4074,6900.0
2010-12-30 13:25:00,37.52,37.53,37.52,37.52,29000.0,31.4074,31.4157,31.4074,31.4074,29000.0
2010-12-30 13:30:00,37.52,37.52,37.51,37.52,32900.0,31.4074,31.4074,31.399,31.4074,32900.0
2010-12-30 13:35:00,37.52,37.53,37.51,37.53,27800.0,31.4074,31.4157,31.399,31.4157,27800.0
2010-12-30 13:40:00,37.53,37.53,37.52,37.52,23500.0,31.4157,31.4157,31.4074,31.4074,23500.0
2010-12-30 13:45:00,37.52,37.53,37.51,37.52,12100.0,31.4074,31.4157,31.399,31.4074,12100.0
2010-12-30 13:50:00,37.52,37.53,37.51,37.52,45100.0,31.4074,31.4157,31.399,31.4074,45100.0
2010-12-30 13:55:00,37.52,37.54,37.52,37.54,16400.0,31.4074,31.4241,31.4074,31.4241,16400.0
2010-12-30 14:00:00,37.54,37.54,37.52,37.53,9400.0,31.4241,31.4241,31.4074,31.4157,9400.0
2010-12-30 14:05:00,37.53,37.53,37.52,37.52,17200.0,31.4157,31.4157,31.4074,31.4074,17200.0
2010-12-30 14:10:00,37.52,37.54,37.51,37.53,18200.0,31.4074,31.4241,31.399,31.4157,18200.0
2010-12-30 14:15:00,37.53,37.54,37.53,37.54,6700.0,31.4157,31.4241,31.4157,31.4241,6700.0
2010-12-30 14:20:00,37.54,37.54,37.52,37.53,30900.0,31.4241,31.4241,31.4074,31.4157,30900.0
2010-12-30 14:25:00,37.53,37.55,37.52,37.55,51800.0,31.4157,31.4325,31.4074,31.4325,51800.0
2010-12-30 14:30:00,37.55,37.56,37.54,37.55,21400.0,31.4325,31.4409,31.4241,31.4325,21400.0
2010-12-30 14:35:00,37.55,37.55,37.54,37.54,15600.0,31.4325,31.4325,31.4241,31.4241,15600.0
2010-12-30 14:40:00,37.54,37.54,37.53,37.54,7100.0,31.4241,31.4241,31.4157,31.4241,7100.0
2010-12-30 14:45:00,37.54,37.54,37.53,37.53,19100.0,31.4241,31.4241,31.4157,31.4157,19100.0
2010-12-30 14:50:00,37.53,37.53,37.52,37.53,9500.0,31.4157,31.4157,31.4074,31.4157,9500.0
2010-12-30 14:55:00,37.53,37.53,37.52,37.53,28600.0,31.4157,31.4157,31.4074,31.4157,28600.0
2010-12-30 15:00:00,37.53,37.54,37.52,37.53,24000.0,31.4157,31.4241,31.4074,31.4157,24000.0
2010-12-30 15:05:00,37.53,37.53,37.52,37.53,27800.0,31.4157,31.4157,31.4074,31.4157,27800.0
2010-12-30 15:10:00,37.53,37.54,37.53,37.54,14000.0,31.4157,31.4241,31.4157,31.4241,14000.0
2010-12-30 15:15:00,37.54,37.54,37.53,37.53,25400.0,31.4241,31.4241,31.4157,31.4157,25400.0
2010-12-30 15:20:00,37.54,37.54,37.52,37.53,16900.0,31.4241,31.4241,31.4074,31.4157,16900.0
2010-12-30 15:25:00,37.53,37.57,37.52,37.57,41200.0,31.4157,31.4492,31.4074,31.4492,41200.0
2010-12-30 15:30:00,37.57,37.58,37.56,37.58,34200.0,31.4492,31.4576,31.4409,31.4576,34200.0
2010-12-30 15:35:00,37.58,37.58,37.56,37.58,37200.0,31.4576,31.4576,31.4409,31.4576,37200.0
2010-12-30 15:40:00,37.58,37.58,37.55,37.56,113400.0,31.4576,31.4576,31.4325,31.4409,113400.0
2010-12-30 15:45:00,37.56,37.56,37.52,37.53,57500.0,31.4409,31.4409,31.4074,31.4157,57500.0
2010-12-30 15:50:00,37.53,37.54,37.5,37.51,72500.0,31.4157,31.4241,31.3906,31.399,72500.0
2010-12-30 15:55:00,37.51,37.52,37.5,37.5,234900.0,31.399,31.4074,31.3906,31.3906,234900.0
2010-12-31 09:30:00,37.47,37.47,37.4,37.42,38700.0,31.3655,31.3655,31.3069,31.3237,38700.0
2010-12-31 09:35:00,37.43,37.44,37.37,37.37,22600.0,31.332,31.3404,31.2818,31.2818,22600.0
2010-12-31 09:40:00,37.37,37.38,37.31,37.35,57400.0,31.2818,31.2902,31.2316,31.2651,57400.0
2010-12-31 09:45:00,37.34,37.35,37.29,37.31,30100.0,31.2567,31.2651,31.2148,31.2316,30100.0
2010-12-31 09:50:00,37.32,37.34,37.31,37.32,12800.0,31.24,31.2567,31.2316,31.24,12800.0
2010-12-31 09:55:00,37.32,37.33,37.32,37.33,3300.0,31.24,31.2483,31.24,31.2483,3300.0
2010-12-31 10:00:00,37.33,37.34,37.31,37.31,86800.0,31.2483,31.2567,31.2316,31.2316,86800.0
2010-12-31 10:05:00,37.31,37.33,37.3,37.32,7700.0,31.2316,31.2483,31.2232,31.24,7700.0
2010-12-31 10:10:00,37.33,37.37,37.33,37.37,8800.0,31.2483,31.2818,31.2483,31.2818,8800.0
2010-12-31 10:15:00,37.37,37.37,37.34,37.34,5200.0,31.2818,31.2818,31.2567,31.2567,5200.0
2010-12-31 10:20:00,37.34,37.36,37.34,37.36,5100.0,31.2567,31.2734,31.2567,31.2734,5100.0
2010-12-31 10:25:00,37.36,37.36,37.35,37.36,7200.0,31.2734,31.2734,31.2651,31.2734,7200.0
2010-12-31 10:30:00,37.35,37.37,37.35,37.37,27400.0,31.2651,31.2818,31.2651,31.2818,27400.0
2010-12-31 10:35:00,37.37,37.38,37.35,37.37,11500.0,31.2818,31.2902,31.2651,31.2818,11500.0
2010-12-31 10:40:00,37.38,37.4,37.38,37.4,22200.0,31.2902,31.3069,31.2902,31.3069,22200.0
2010-12-31 10:45:00,37.4,37.41,37.4,37.4,15100.0,31.3069,31.3153,31.3069,31.3069,15100.0
2010-12-31 10:50:00,37.4,37.43,37.39,37.43,85700.0,31.3069,31.332,31.2986,31.332,85700.0
2010-12-31 10:55:00,37.43,37.45,37.43,37.44,12300.0,31.332,31.3488,31.332,31.3404,12300.0
2010-12-31 11:00:00,37.45,37.46,37.45,37.46,18200.0,31.3488,31.3571,31.3488,31.3571,18200.0
2010-12-31 11:05:00,37.46,37.47,37.44,37.45,42100.0,31.3571,31.3655,31.3404,31.3488,42100.0
2010-12-31 11:10:00,37.44,37.44,37.43,37.44,15500.0,31.3404,31.3404,31.332,31.3404,15500.0
2010-12-31 11:15:00,37.44,37.45,37.44,37.45,31000.0,31.3404,31.3488,31.3404,31.3488,31000.0
2010-12-31 11:20:00,37.44,37.46,37.44,37.46,53300.0,31.3404,31.3571,31.3404,31.3571,53300.0
2010-12-31 11:25:00,37.46,37.47,37.46,37.46,49000.0,31.3571,31.3655,31.3571,31.3571,49000.0
2010-12-31 11:30:00,37.46,37.47,37.45,37.46,40000.0,31.3571,31.3655,31.3488,31.3571,40000.0
2010-12-31 11:35:00,37.46,37.47,37.45,37.46,112700.0,31.3571,31.3655,31.3488,31.3571,112700.0
2010-12-31 11:40:00,37.45,37.45,37.44,37.44,35400.0,31.3488,31.3488,31.3404,31.3404,35400.0
2010-12-31 11:45:00,37.45,37.45,37.44,37.45,36600.0,31.3488,31.3488,31.3404,31.3488,36600.0
2010-12-31 11:50:00,37.45,37.45,37.43,37.44,10800.0,31.3488,31.3488,31.332,31.3404,10800.0
2010-12-31 11:55:00,37.43,37.45,37.43,37.44,57200.0,31.332,31.3488,31.332,31.3404,57200.0
2010-12-31 12:00:00,37.44,37.45,37.44,37.45,8000.0,31.3404,31.3488,31.3404,31.3488,8000.0
2010-12-31 12:05:00,37.45,37.46,37.44,37.44,5800.0,31.3488,31.3571,31.3404,31.3404,5800.0
2010-12-31 12:10:00,37.45,37.46,37.45,37.46,3200.0,31.3488,31.3571,31.3488,31.3571,3200.0
2010-12-31 12:15:00,37.45,37.46,37.45,37.45,17000.0,31.3488,31.3571,31.3488,31.3488,17000.0
2010-12-31 12:20:00,37.45,37.45,37.44,37.44,6100.0,31.3488,31.3488,31.3404,31.3404,6100.0
2010-12-31 12:25:00,37.43,37.45,37.43,37.44,5000.0,31.332,31.3488,31.332,31.3404,5000.0
2010-12-31 12:30:00,37.45,37.46,37.45,37.46,20100.0,31.3488,31.3571,31.3488,31.3571,20100.0
2010-12-31 12:35:00,37.46,37.46,37.44,37.45,5900.0,31.3571,31.3571,31.3404,31.3488,5900.0
2010-12-31 12:40:00,37.44,37.44,37.4,37.4,26500.0,31.3404,31.3404,31.3069,31.3069,26500.0
2010-12-31 12:45:00,37.4,37.4,37.38,37.38,24300.0,31.3069,31.3069,31.2902,31.2902,24300.0
2010-12-31 12:50:00,37.39,37.4,37.39,37.39,7000.0,31.2986,31.3069,31.2986,31.2986,7000.0
2010-12-31 12:55:00,37.39,37.39,37.38,37.39,11100.0,31.2986,31.2986,31.2902,31.2986,11100.0
2010-12-31 13:00:00,37.39,37.39,37.38,37.39,1300.0,31.2986,31.2986,31.2902,31.2986,1300.0
2010-12-31 13:05:00,37.39,37.42,37.39,37.42,3500.0,31.2986,31.3237,31.2986,31.3237,3500.0
2010-12-31 13:10:00,37.42,37.43,37.42,37.42,17300.0,31.3237,31.332,31.3237,31.3237,17300.0
2010-12-31 13:15:00,37.43,37.43,37.42,37.42,3400.0,31.332,31.332,31.3237,31.3237,3400.0
2010-12-31 13:20:00,37.43,37.44,37.42,37.44,7300.0,31.332,31.3404,31.3237,31.3404,7300.0
2010-12-31 13:25:00,37.44,37.44,37.43,37.44,2000.0,31.3404,31.3404,31.332,31.3404,2000.0
2010-12-31 13:30:00,37.43,37.44,37.43,37.43,8000.0,31.332,31.3404,31.332,31.332,8000.0
2010-12-31 13:35:00,37.44,37.46,37.44,37.46,25600.0,31.3404,31.3571,31.3404,31.3571,25600.0
2010-12-31 13:40:00,37.46,37.46,37.44,37.44,27300.0,31.3571,31.3571,31.3404,31.3404,27300.0
2010-12-31 13:45:00,37.44,37.44,37.4,37.4,35900.0,31.3404,31.3404,31.3069,31.3069,35900.0
2010-12-31 13:50:00,37.41,37.42,37.4,37.42,24600.0,31.3153,31.3237,31.3069,31.3237,24600.0
2010-12-31 13:55:00,37.42,37.43,37.41,37.42,3500.0,31.3237,31.332,31.3153,31.3237,3500.0
2010-12-31 14:00:00,37.42,37.42,37.4,37.4,18100.0,31.3237,31.3237,31.3069,31.3069,18100.0
2010-12-31 14:05:00,37.41,37.41,37.41,37.41,2000.0,31.3153,31.3153,31.3153,31.3153,2000.0
2010-12-31 14:10:00,37.41,37.42,37.4,37.41,6700.0,31.3153,31.3237,31.3069,31.3153,6700.0
2010-12-31 14:15:00,37.4,37.41,37.4,37.41,900.0,31.3069,31.3153,31.3069,31.3153,900.0
2010-12-31 14:20:00,37.41,37.41,37.4,37.4,10600.0,31.3153,31.3153,31.3069,31.3069,10600.0
2010-12-31 14:25:00,37.4,37.41,37.39,37.4,54600.0,31.3069,31.3153,31.2986,31.3069,54600.0
2010-12-31 14:30:00,37.4,37.42,37.39,37.42,13200.0,31.3069,31.3237,31.2986,31.3237,13200.0
2010-12-31 14:35:00,37.43,37.43,37.42,37.42,300.0,31.332,31.332,31.3237,31.3237,300.0
2010-12-31 14:40:00,37.43,37.43,37.42,37.42,2100.0,31.332,31.332,31.3237,31.3237,2100.0
2010-12-31 14:45:00,37.43,37.44,37.43,37.43,20800.0,31.332,31.3404,31.332,31.332,20800.0
2010-12-31 14:50:00,37.43,37.44,37.41,37.41,18400.0,31.332,31.3404,31.3153,31.3153,18400.0
2010-12-31 14:55:00,37.42,37.43,37.41,37.43,9300.0,31.3237,31.332,31.3153,31.332,9300.0
2010-12-31 15:00:00,37.43,37.43,37.42,37.42,4300.0,31.332,31.332,31.3237,31.3237,4300.0
2010-12-31 15:05:00,37.42,37.44,37.42,37.43,3700.0,31.3237,31.3404,31.3237,31.332,3700.0
2010-12-31 15:10:00,37.43,37.44,37.42,37.42,33800.0,31.332,31.3404,31.3237,31.3237,33800.0
2010-12-31 15:15:00,37.43,37.44,37.42,37.43,117400.0,31.332,31.3404,31.3237,31.332,117400.0
2010-12-31 15:20:00,37.43,37.45,37.42,37.44,45000.0,31.332,31.3488,31.3237,31.3404,45000.0
2010-12-31 15:25:00,37.45,37.45,37.44,37.45,8600.0,31.3488,31.3488,31.3404,31.3488,8600.0
2010-12-31 15:30:00,37.45,37.46,37.45,37.45,43800.0,31.3488,31.3571,31.3488,31.3488,43800.0
2010-12-31 15:35:00,37.46,37.48,37.46,37.48,35400.0,31.3571,31.3739,31.3571,31.3739,35400.0
2010-12-31 15:40:00,37.48,37.48,37.47,37.48,32000.0,31.3739,31.3739,31.3655,31.3739,32000.0
2010-12-31 15:45:00,37.47,37.47,37.37,37.37,89200.0,31.3655,31.3655,31.2818,31.2818,89200.0
2010-12-31 15:50:00,37.38,37.42,37.37,37.41,126200.0,31.2902,31.3237,31.2818,31.3153,126200.0
2010-12-31 15:55:00,37.41,37.43,37.41,37.43,203600.0,31.3153,31.332,31.3153,31.332,203600.0
2011-01-03 09:30:00,37.71,37.79,37.67,37.75,113600.0,31.5664,31.6334,31.5329,31.5999,113600.0
2011-01-03 09:35:00,37.75,37.77,37.74,37.76,57100.0,31.5999,31.6166,31.5915,31.6083,57100.0
2011-01-03 09:40:00,37.76,37.82,37.75,37.8,199100.0,31.6083,31.6585,31.5999,31.6418,199100.0
2011-01-03 09:45:00,37.81,37.83,37.8,37.82,66000.0,31.6501,31.6669,31.6418,31.6585,66000.0
2011-01-03 09:50:00,37.81,37.83,37.79,37.81,33300.0,31.6501,31.6669,31.6334,31.6501,33300.0
2011-01-03 09:55:00,37.81,37.85,37.81,37.83,17500.0,31.6501,31.6836,31.6501,31.6669,17500.0
2011-01-03 10:00:00,37.83,37.84,37.76,37.79,99800.0,31.6669,31.6752,31.6083,31.6334,99800.0
2011-01-03 10:05:00,37.79,37.82,37.79,37.81,45500.0,31.6334,31.6585,31.6334,31.6501,45500.0
2011-01-03 10:10:00,37.81,37.83,37.81,37.81,34700.0,31.6501,31.6669,31.6501,31.6501,34700.0
2011-01-03 10:15:00,37.81,37.9,37.81,37.9,147200.0,31.6501,31.7255,31.6501,31.7255,147200.0
2011-01-03 10:20:00,37.89,37.91,37.89,37.9,28900.0,31.7171,31.7338,31.7171,31.7255,28900.0
2011-01-03 10:25:00,37.9,37.9,37.87,37.88,10300.0,31.7255,31.7255,31.7004,31.7087,10300.0
2011-01-03 10:30:00,37.87,37.88,37.85,37.85,11000.0,31.7004,31.7087,31.6836,31.6836,11000.0
2011-01-03 10:35:00,37.85,37.86,37.84,37.86,13100.0,31.6836,31.692,31.6752,31.692,13100.0
2011-01-03 10:40:00,37.86,37.92,37.86,37.91,13300.0,31.692,31.7422,31.692,31.7338,13300.0
2011-01-03 10:45:00,37.91,37.95,37.91,37.94,84700.0,31.7338,31.7673,31.7338,31.7589,84700.0
2011-01-03 10:50:00,37.94,37.99,37.94,37.96,39600.0,31.7589,31.8008,31.7589,31.7757,39600.0
2011-01-03 10:55:00,37.96,37.98,37.95,37.97,13200.0,31.7757,31.7924,31.7673,31.7841,13200.0
2011-01-03 11:00:00,37.98,37.98,37.96,37.98,34300.0,31.7924,31.7924,31.7757,31.7924,34300.0
2011-01-03 11:05:00,37.97,37.98,37.96,37.97,32000.0,31.7841,31.7924,31.7757,31.7841,32000.0
2011-01-03 11:10:00,37.97,37.97,37.95,37.96,27300.0,31.7841,31.7841,31.7673,31.7757,27300.0
2011-01-03 11:15:00,37.97,37.99,37.96,37.98,35900.0,31.7841,31.8008,31.7757,31.7924,35900.0
2011-01-03 11:20:00,37.98,38.02,37.98,38.01,47400.0,31.7924,31.8259,31.7924,31.8175,47400.0
2011-01-03 11:25:00,38.01,38.02,38.01,38.01,12800.0,31.8175,31.8259,31.8175,31.8175,12800.0
2011-01-03 11:30:00,38.02,38.02,37.98,38.01,26100.0,31.8259,31.8259,31.7924,31.8175,26100.0
2011-01-03 11:35:00,38.02,38.06,38.02,38.03,62300.0,31.8259,31.8594,31.8259,31.8343,62300.0
2011-01-03 11:40:00,38.04,38.04,38.0,38.0,24600.0,31.8427,31.8427,31.8092,31.8092,24600.0
2011-01-03 11:45:00,38.0,38.0,37.98,37.99,16900.0,31.8092,31.8092,31.7924,31.8008,16900.0
2011-01-03 11:50:00,38.0,38.01,37.99,37.99,15500.0,31.8092,31.8175,31.8008,31.8008,15500.0
2011-01-03 11:55:00,37.99,38.01,37.98,38.0,30000.0,31.8008,31.8175,31.7924,31.8092,30000.0
2011-01-03 12:00:00,38.0,38.02,38.0,38.02,20200.0,31.8092,31.8259,31.8092,31.8259,20200.0
2011-01-03 12:05:00,38.01,38.03,38.01,38.03,61700.0,31.8175,31.8343,31.8175,31.8343,61700.0
2011-01-03 12:10:00,38.03,38.04,38.02,38.03,49100.0,31.8343,31.8427,31.8259,31.8343,49100.0
2011-01-03 12:15:00,38.02,38.04,38.02,38.04,12300.0,31.8259,31.8427,31.8259,31.8427,12300.0
2011-01-03 12:20:00,38.03,38.04,38.02,38.02,5800.0,31.8343,31.8427,31.8259,31.8259,5800.0
2011-01-03 12:25:00,38.02,38.03,38.01,38.01,1900.0,31.8259,31.8343,31.8175,31.8175,1900.0
2011-01-03 12:30:00,38.01,38.01,38.0,38.0,8700.0,31.8175,31.8175,31.8092,31.8092,8700.0
2011-01-03 12:35:00,38.0,38.01,37.99,37.99,60500.0,31.8092,31.8175,31.8008,31.8008,60500.0
2011-01-03 12:40:00,38.0,38.0,37.99,37.99,54100.0,31.8092,31.8092,31.8008,31.8008,54100.0
2011-01-03 12:45:00,37.99,38.0,37.97,37.97,25000.0,31.8008,31.8092,31.7841,31.7841,25000.0
2011-01-03 12:50:00,37.96,37.97,37.95,37.95,8800.0,31.7757,31.7841,31.7673,31.7673,8800.0
2011-01-03 12:55:00,37.95,37.97,37.92,37.94,21900.0,31.7673,31.7841,31.7422,31.7589,21900.0
2011-01-03 13:00:00,37.95,37.97,37.95,37.96,15600.0,31.7673,31.7841,31.7673,31.7757,15600.0
2011-01-03 13:05:00,37.96,37.97,37.95,37.96,9800.0,31.7757,31.7841,31.7673,31.7757,9800.0
2011-01-03 13:10:00,37.96,37.97,37.94,37.97,25100.0,31.7757,31.7841,31.7589,31.7841,25100.0
2011-01-03 13:15:00,37.96,37.97,37.96,37.96,29300.0,31.7757,31.7841,31.7757,31.7757,29300.0
2011-01-03 13:20:00,37.97,37.97,37.95,37.96,50000.0,31.7841,31.7841,31.7673,31.7757,50000.0
2011-01-03 13:25:00,37.96,37.96,37.95,37.95,5800.0,31.7757,31.7757,31.7673,31.7673,5800.0
2011-01-03 13:30:00,37.95,37.96,37.95,37.95,6500.0,31.7673,31.7757,31.7673,31.7673,6500.0
2011-01-03 13:35:00,37.95,37.97,37.94,37.97,30300.0,31.7673,31.7841,31.7589,31.7841,30300.0
2011-01-03 13:40:00,37.97,37.99,37.96,37.99,13900.0,31.7841,31.8008,31.7757,31.8008,13900.0
2011-01-03 13:45:00,37.99,37.99,37.97,37.99,29200.0,31.8008,31.8008,31.7841,31.8008,29200.0
2011-01-03 13:50:00,37.98,37.99,37.97,37.98,7500.0,31.7924,31.8008,31.7841,31.7924,7500.0
2011-01-03 13:55:00,37.98,37.99,37.98,37.98,6700.0,31.7924,31.8008,31.7924,31.7924,6700.0
2011-01-03 14:00:00,37.98,38.0,37.98,37.99,31700.0,31.7924,31.8092,31.7924,31.8008,31700.0
2011-01-03 14:05:00,37.99,38.0,37.98,37.99,21400.0,31.8008,31.8092,31.7924,31.8008,21400.0
2011-01-03 14:10:00,38.0,38.0,37.95,37.95,16400.0,31.8092,31.8092,31.7673,31.7673,16400.0
2011-01-03 14:15:00,37.95,37.97,37.95,37.97,8400.0,31.7673,31.7841,31.7673,31.7841,8400.0
2011-01-03 14:20:00,37.98,37.98,37.97,37.97,32700.0,31.7924,31.7924,31.7841,31.7841,32700.0
2011-01-03 14:25:00,37.97,37.98,37.95,37.95,33600.0,31.7841,31.7924,31.7673,31.7673,33600.0
2011-01-03 14:30:00,37.95,37.95,37.92,37.95,73500.0,31.7673,31.7673,31.7422,31.7673,73500.0
2011-01-03 14:35:00,37.94,37.95,37.94,37.95,3200.0,31.7589,31.7673,31.7589,31.7673,3200.0
2011-01-03 14:40:00,37.95,37.95,37.92,37.93,457200.0,31.7673,31.7673,31.7422,31.7506,457200.0
2011-01-03 14:45:00,37.94,37.94,37.92,37.93,36300.0,31.7589,31.7589,31.7422,31.7506,36300.0
2011-01-03 14:50:00,37.94,37.94,37.93,37.94,33500.0,31.7589,31.7589,31.7506,31.7589,33500.0
2011-01-03 14:55:00,37.94,37.95,37.93,37.94,23000.0,31.7589,31.7673,31.7506,31.7589,23000.0
2011-01-03 15:00:00,37.93,37.94,37.92,37.92,31200.0,31.7506,31.7589,31.7422,31.7422,31200.0
2011-01-03 15:05:00,37.91,37.91,37.9,37.9,35400.0,31.7338,31.7338,31.7255,31.7255,35400.0
2011-01-03 15:10:00,37.91,37.92,37.89,37.9,57300.0,31.7338,31.7422,31.7171,31.7255,57300.0
2011-01-03 15:15:00,37.9,37.91,37.88,37.9,24100.0,31.7255,31.7338,31.7087,31.7255,24100.0
2011-01-03 15:20:00,37.89,37.9,37.87,37.87,46300.0,31.7171,31.7255,31.7004,31.7004,46300.0
2011-01-03 15:25:00,37.87,37.89,37.87,37.88,49800.0,31.7004,31.7171,31.7004,31.7087,49800.0
2011-01-03 15:30:00,37.88,37.91,37.87,37.91,53400.0,31.7087,31.7338,31.7004,31.7338,53400.0
2011-01-03 15:35:00,37.91,37.93,37.88,37.88,122300.0,31.7338,31.7506,31.7087,31.7087,122300.0
2011-01-03 15:40:00,37.87,37.9,37.87,37.87,51300.0,31.7004,31.7255,31.7004,31.7004,51300.0
2011-01-03 15:45:00,37.88,37.92,37.88,37.91,78300.0,31.7087,31.7422,31.7087,31.7338,78300.0
2011-01-03 15:50:00,37.91,37.94,37.88,37.89,258200.0,31.7338,31.7589,31.7087,31.7171,258200.0
2011-01-03 15:55:00,37.9,37.9,37.86,37.86,491300.0,31.7255,31.7255,31.692,31.692,491300.0
2011-01-04 09:30:00,37.94,37.99,37.85,37.88,146600.0,31.7589,31.8008,31.6836,31.7087,146600.0
2011-01-04 09:35:00,37.88,37.95,37.88,37.91,141600.0,31.7087,31.7673,31.7087,31.7338,141600.0
2011-01-04 09:40:00,37.91,37.92,37.86,37.87,92200.0,31.7338,31.7422,31.692,31.7004,92200.0
2011-01-04 09:45:00,37.87,37.88,37.86,37.86,139300.0,31.7004,31.7087,31.692,31.692,139300.0
2011-01-04 09:50:00,37.86,37.88,37.84,37.85,58400.0,31.692,31.7087,31.6752,31.6836,58400.0
2011-01-04 09:55:00,37.85,37.86,37.82,37.82,47500.0,31.6836,31.692,31.6585,31.6585,47500.0
2011-01-04 10:00:00,37.83,37.85,37.8,37.82,326500.0,31.6669,31.6836,31.6418,31.6585,326500.0
2011-01-04 10:05:00,37.81,37.83,37.78,37.8,114300.0,31.6501,31.6669,31.625,31.6418,114300.0
2011-01-04 10:10:00,37.8,37.81,37.78,37.79,37200.0,31.6418,31.6501,31.625,31.6334,37200.0
2011-01-04 10:15:00,37.78,37.8,37.75,37.8,43400.0,31.625,31.6418,31.5999,31.6418,43400.0
2011-01-04 10:20:00,37.8,37.84,37.8,37.83,23900.0,31.6418,31.6752,31.6418,31.6669,23900.0
2011-01-04 10:25:00,37.83,37.83,37.81,37.82,41500.0,31.6669,31.6669,31.6501,31.6585,41500.0
2011-01-04 10:30:00,37.82,37.84,37.81,37.82,22200.0,31.6585,31.6752,31.6501,31.6585,22200.0
2011-01-04 10:35:00,37.82,37.83,37.81,37.82,15000.0,31.6585,31.6669,31.6501,31.6585,15000.0
2011-01-04 10:40:00,37.82,37.82,37.78,37.81,19000.0,31.6585,31.6585,31.625,31.6501,19000.0
2011-01-04 10:45:00,37.81,37.81,37.79,37.79,24200.0,31.6501,31.6501,31.6334,31.6334,24200.0
2011-01-04 10:50:00,37.79,37.79,37.76,37.78,101400.0,31.6334,31.6334,31.6083,31.625,101400.0
2011-01-04 10:55:00,37.77,37.77,37.74,37.75,30800.0,31.6166,31.6166,31.5915,31.5999,30800.0
2011-01-04 11:00:00,37.75,37.76,37.74,37.75,20700.0,31.5999,31.6083,31.5915,31.5999,20700.0
2011-01-04 11:05:00,37.75,37.75,37.7,37.7,56600.0,31.5999,31.5999,31.558,31.558,56600.0
2011-01-04 11:10:00,37.7,37.72,37.69,37.71,19300.0,31.558,31.5748,31.5497,31.5664,19300.0
2011-01-04 11:15:00,37.71,37.74,37.69,37.73,54500.0,31.5664,31.5915,31.5497,31.5832,54500.0
2011-01-04 11:20:00,37.74,37.74,37.72,37.73,33400.0,31.5915,31.5915,31.5748,31.5832,33400.0
2011-01-04 11:25:00,37.73,37.73,37.65,37.65,16600.0,31.5832,31.5832,31.5162,31.5162,16600.0
2011-01-04 11:30:00,37.64,37.66,37.62,37.65,21400.0,31.5078,31.5246,31.4911,31.5162,21400.0
2011-01-04 11:35:00,37.66,37.69,37.65,37.69,11600.0,31.5246,31.5497,31.5162,31.5497,11600.0
2011-01-04 11:40:00,37.69,37.69,37.67,37.67,31600.0,31.5497,31.5497,31.5329,31.5329,31600.0
2011-01-04 11:45:00,37.68,37.68,37.64,37.64,65800.0,31.5413,31.5413,31.5078,31.5078,65800.0
2011-01-04 11:50:00,37.65,37.66,37.63,37.66,15400.0,31.5162,31.5246,31.4995,31.5246,15400.0
2011-01-04 11:55:00,37.67,37.67,37.61,37.61,47200.0,31.5329,31.5329,31.4827,31.4827,47200.0
2011-01-04 12:00:00,37.61,37.64,37.6,37.61,44400.0,31.4827,31.5078,31.4743,31.4827,44400.0
2011-01-04 12:05:00,37.6,37.6,37.54,37.55,163500.0,31.4743,31.4743,31.4241,31.4325,163500.0
2011-01-04 12:10:00,37.55,37.57,37.55,37.57,26500.0,31.4325,31.4492,31.4325,31.4492,26500.0
2011-01-04 12:15:00,37.58,37.58,37.55,37.55,7800.0,31.4576,31.4576,31.4325,31.4325,7800.0
2011-01-04 12:20:00,37.55,37.57,37.52,37.52,62300.0,31.4325,31.4492,31.4074,31.4074,62300.0
2011-01-04 12:25:00,37.52,37.52,37.46,37.49,14700.0,31.4074,31.4074,31.3571,31.3823,14700.0
2011-01-04 12:30:00,37.48,37.49,37.47,37.47,20500.0,31.3739,31.3823,31.3655,31.3655,20500.0
2011-01-04 12:35:00,37.49,37.49,37.47,37.49,18800.0,31.3823,31.3823,31.3655,31.3823,18800.0
2011-01-04 12:40:00,37.48,37.49,37.46,37.46,59300.0,31.3739,31.3823,31.3571,31.3571,59300.0
2011-01-04 12:45:00,37.46,37.47,37.44,37.47,21900.0,31.3571,31.3655,31.3404,31.3655,21900.0
2011-01-04 12:50:00,37.48,37.49,37.48,37.49,12900.0,31.3739,31.3823,31.3739,31.3823,12900.0
2011-01-04 12:55:00,37.49,37.51,37.49,37.51,2900.0,31.3823,31.399,31.3823,31.399,2900.0
2011-01-04 13:00:00,37.51,37.54,37.51,37.52,25500.0,31.399,31.4241,31.399,31.4074,25500.0
2011-01-04 13:05:00,37.52,37.52,37.51,37.51,9600.0,31.4074,31.4074,31.399,31.399,9600.0
2011-01-04 13:10:00,37.51,37.53,37.51,37.53,8300.0,31.399,31.4157,31.399,31.4157,8300.0
2011-01-04 13:15:00,37.53,37.57,37.53,37.56,16300.0,31.4157,31.4492,31.4157,31.4409,16300.0
2011-01-04 13:20:00,37.56,37.57,37.55,37.56,16900.0,31.4409,31.4492,31.4325,31.4409,16900.0
2011-01-04 13:25:00,37.56,37.58,37.56,37.57,16300.0,31.4409,31.4576,31.4409,31.4492,16300.0
2011-01-04 13:30:00,37.57,37.6,37.57,37.58,35600.0,31.4492,31.4743,31.4492,31.4576,35600.0
2011-01-04 13:35:00,37.59,37.6,37.57,37.6,28400.0,31.466,31.4743,31.4492,31.4743,28400.0
2011-01-04 13:40:00,37.59,37.59,37.57,37.57,22300.0,31.466,31.466,31.4492,31.4492,22300.0
2011-01-04 13:45:00,37.57,37.6,37.57,37.6,13400.0,31.4492,31.4743,31.4492,31.4743,13400.0
2011-01-04 13:50:00,37.6,37.6,37.58,37.59,5700.0,31.4743,31.4743,31.4576,31.466,5700.0
2011-01-04 13:55:00,37.59,37.62,37.59,37.59,7800.0,31.466,31.4911,31.466,31.466,7800.0
2011-01-04 14:00:00,37.6,37.6,37.56,37.57,30100.0,31.4743,31.4743,31.4409,31.4492,30100.0
2011-01-04 14:05:00,37.57,37.64,37.57,37.62,60600.0,31.4492,31.5078,31.4492,31.4911,60600.0
2011-01-04 14:10:00,37.63,37.63,37.6,37.63,11900.0,31.4995,31.4995,31.4743,31.4995,11900.0
2011-01-04 14:15:00,37.63,37.63,37.62,37.63,14000.0,31.4995,31.4995,31.4911,31.4995,14000.0
2011-01-04 14:20:00,37.63,37.67,37.63,37.65,54700.0,31.4995,31.5329,31.4995,31.5162,54700.0
2011-01-04 14:25:00,37.66,37.67,37.65,37.66,13600.0,31.5246,31.5329,31.5162,31.5246,13600.0
2011-01-04 14:30:00,37.65,37.65,37.64,37.65,6100.0,31.5162,31.5162,31.5078,31.5162,6100.0
2011-01-04 14:35:00,37.65,37.66,37.63,37.63,7200.0,31.5162,31.5246,31.4995,31.4995,7200.0
2011-01-04 14:40:00,37.64,37.67,37.64,37.66,82500.0,31.5078,31.5329,31.5078,31.5246,82500.0
2011-01-04 14:45:00,37.66,37.66,37.64,37.64,18700.0,31.5246,31.5246,31.5078,31.5078,18700.0
2011-01-04 14:50:00,37.65,37.65,37.63,37.64,12900.0,31.5162,31.5162,31.4995,31.5078,12900.0
2011-01-04 14:55:00,37.64,37.64,37.62,37.62,11100.0,31.5078,31.5078,31.4911,31.4911,11100.0
2011-01-04 15:00:00,37.62,37.65,37.62,37.64,14000.0,31.4911,31.5162,31.4911,31.5078,14000.0
2011-01-04 15:05:00,37.63,37.63,37.62,37.63,23000.0,31.4995,31.4995,31.4911,31.4995,23000.0
2011-01-04 15:10:00,37.62,37.63,37.61,37.63,19100.0,31.4911,31.4995,31.4827,31.4995,19100.0
2011-01-04 15:15:00,37.63,37.65,37.62,37.63,61000.0,31.4995,31.5162,31.4911,31.4995,61000.0
2011-01-04 15:20:00,37.64,37.67,37.63,37.66,42000.0,31.5078,31.5329,31.4995,31.5246,42000.0
2011-01-04 15:25:00,37.68,37.69,37.66,37.66,103500.0,31.5413,31.5497,31.5246,31.5246,103500.0
2011-01-04 15:30:00,37.66,37.67,37.61,37.62,27400.0,31.5246,31.5329,31.4827,31.4911,27400.0
2011-01-04 15:35:00,37.63,37.65,37.61,37.64,92400.0,31.4995,31.5162,31.4827,31.5078,92400.0
2011-01-04 15:40:00,37.63,37.64,37.61,37.63,45000.0,31.4995,31.5078,31.4827,31.4995,45000.0
2011-01-04 15:45:00,37.63,37.65,37.63,37.65,57800.0,31.4995,31.5162,31.4995,31.5162,57800.0
2011-01-04 15:50:00,37.65,37.65,37.63,37.64,33400.0,31.5162,31.5162,31.4995,31.5078,33400.0
2011-01-04 15:55:00,37.65,37.68,37.64,37.65,216000.0,31.5162,31.5413,31.5078,31.5162,216000.0
2011-01-05 09:30:00,37.47,37.6,37.47,37.6,107100.0,31.3655,31.4743,31.3655,31.4743,107100.0
2011-01-05 09:35:00,37.6,37.63,37.58,37.62,50400.0,31.4743,31.4995,31.4576,31.4911,50400.0
2011-01-05 09:40:00,37.62,37.64,37.59,37.59,340200.0,31.4911,31.5078,31.466,31.466,340200.0
2011-01-05 09:45:00,37.59,37.67,37.59,37.65,245300.0,31.466,31.5329,31.466,31.5162,245300.0
2011-01-05 09:50:00,37.65,37.72,37.65,37.72,76600.0,31.5162,31.5748,31.5162,31.5748,76600.0
2011-01-05 09:55:00,37.72,37.72,37.68,37.68,159700.0,31.5748,31.5748,31.5413,31.5413,159700.0
2011-01-05 10:00:00,37.69,37.73,37.67,37.73,137000.0,31.5497,31.5832,31.5329,31.5832,137000.0
2011-01-05 10:05:00,37.74,37.8,37.73,37.8,160100.0,31.5915,31.6418,31.5832,31.6418,160100.0
2011-01-05 10:10:00,37.8,37.81,37.78,37.78,60200.0,31.6418,31.6501,31.625,31.625,60200.0
2011-01-05 10:15:00,37.79,37.81,37.77,37.78,15000.0,31.6334,31.6501,31.6166,31.625,15000.0
2011-01-05 10:20:00,37.79,37.82,37.76,37.76,124900.0,31.6334,31.6585,31.6083,31.6083,124900.0
2011-01-05 10:25:00,37.75,37.76,37.74,37.74,19800.0,31.5999,31.6083,31.5915,31.5915,19800.0
2011-01-05 10:30:00,37.74,37.75,37.72,37.75,106600.0,31.5915,31.5999,31.5748,31.5999,106600.0
2011-01-05 10:35:00,37.76,37.79,37.76,37.78,30900.0,31.6083,31.6334,31.6083,31.625,30900.0
2011-01-05 10:40:00,37.79,37.81,37.78,37.79,44500.0,31.6334,31.6501,31.625,31.6334,44500.0
2011-01-05 10:45:00,37.79,37.83,37.79,37.83,56900.0,31.6334,31.6669,31.6334,31.6669,56900.0
2011-01-05 10:50:00,37.82,37.83,37.81,37.81,11900.0,31.6585,31.6669,31.6501,31.6501,11900.0
2011-01-05 10:55:00,37.8,37.8,37.76,37.77,67200.0,31.6418,31.6418,31.6083,31.6166,67200.0
2011-01-05 11:00:00,37.77,37.78,37.76,37.77,21100.0,31.6166,31.625,31.6083,31.6166,21100.0
2011-01-05 11:05:00,37.78,37.83,37.78,37.82,34300.0,31.625,31.6669,31.625,31.6585,34300.0
2011-01-05 11:10:00,37.82,37.83,37.79,37.79,46100.0,31.6585,31.6669,31.6334,31.6334,46100.0
2011-01-05 11:15:00,37.8,37.83,37.8,37.83,50800.0,31.6418,31.6669,31.6418,31.6669,50800.0
2011-01-05 11:20:00,37.83,37.88,37.82,37.88,45800.0,31.6669,31.7087,31.6585,31.7087,45800.0
2011-01-05 11:25:00,37.88,37.9,37.87,37.9,78700.0,31.7087,31.7255,31.7004,31.7255,78700.0
2011-01-05 11:30:00,37.91,37.94,37.91,37.92,83000.0,31.7338,31.7589,31.7338,31.7422,83000.0
2011-01-05 11:35:00,37.93,37.94,37.93,37.94,42100.0,31.7506,31.7589,31.7506,31.7589,42100.0
2011-01-05 11:40:00,37.94,37.95,37.88,37.9,27000.0,31.7589,31.7673,31.7087,31.7255,27000.0
2011-01-05 11:45:00,37.9,37.91,37.89,37.89,23500.0,31.7255,31.7338,31.7171,31.7171,23500.0
2011-01-05 11:50:00,37.88,37.9,37.88,37.89,37500.0,31.7087,31.7255,31.7087,31.7171,37500.0
2011-01-05 11:55:00,37.89,37.9,37.89,37.9,39500.0,31.7171,31.7255,31.7171,31.7255,39500.0
2011-01-05 12:00:00,37.9,37.91,37.89,37.9,41400.0,31.7255,31.7338,31.7171,31.7255,41400.0
2011-01-05 12:05:00,37.9,37.94,37.9,37.94,118800.0,31.7255,31.7589,31.7255,31.7589,118800.0
2011-01-05 12:10:00,37.94,37.94,37.9,37.9,122700.0,31.7589,31.7589,31.7255,31.7255,122700.0
2011-01-05 12:15:00,37.9,37.9,37.87,37.9,39400.0,31.7255,31.7255,31.7004,31.7255,39400.0
2011-01-05 12:20:00,37.89,37.91,37.89,37.91,69200.0,31.7171,31.7338,31.7171,31.7338,69200.0
2011-01-05 12:25:00,37.91,37.93,37.91,37.91,131200.0,31.7338,31.7506,31.7338,31.7338,131200.0
2011-01-05 12:30:00,37.92,37.92,37.9,37.91,25900.0,31.7422,31.7422,31.7255,31.7338,25900.0
2011-01-05 12:35:00,37.91,37.93,37.9,37.91,64700.0,31.7338,31.7506,31.7255,31.7338,64700.0
2011-01-05 12:40:00,37.9,37.91,37.88,37.89,34800.0,31.7255,31.7338,31.7087,31.7171,34800.0
2011-01-05 12:45:00,37.9,37.91,37.88,37.91,43100.0,31.7255,31.7338,31.7087,31.7338,43100.0
2011-01-05 12:50:00,37.9,37.93,37.9,37.91,30700.0,31.7255,31.7506,31.7255,31.7338,30700.0
2011-01-05 12:55:00,37.91,37.91,37.89,37.89,4800.0,31.7338,31.7338,31.7171,31.7171,4800.0
2011-01-05 13:00:00,37.89,37.9,37.88,37.88,19200.0,31.7171,31.7255,31.7087,31.7087,19200.0
2011-01-05 13:05:00,37.88,37.89,37.88,37.89,17700.0,31.7087,31.7171,31.7087,31.7171,17700.0
2011-01-05 13:10:00,37.9,37.9,37.87,37.89,23100.0,31.7255,31.7255,31.7004,31.7171,23100.0
2011-01-05 13:15:00,37.89,37.89,37.86,37.87,17300.0,31.7171,31.7171,31.692,31.7004,17300.0
2011-01-05 13:20:00,37.87,37.89,37.86,37.88,35400.0,31.7004,31.7171,31.692,31.7087,35400.0
2011-01-05 13:25:00,37.88,37.9,37.88,37.88,13500.0,31.7087,31.7255,31.7087,31.7087,13500.0
2011-01-05 13:30:00,37.89,37.9,37.87,37.87,17300.0,31.7171,31.7255,31.7004,31.7004,17300.0
2011-01-05 13:35:00,37.88,37.9,37.87,37.89,85700.0,31.7087,31.7255,31.7004,31.7171,85700.0
2011-01-05 13:40:00,37.88,37.88,37.87,37.87,14300.0,31.7087,31.7087,31.7004,31.7004,14300.0
2011-01-05 13:45:00,37.87,37.9,37.87,37.88,40200.0,31.7004,31.7255,31.7004,31.7087,40200.0
2011-01-05 13:50:00,37.88,37.88,37.87,37.88,51400.0,31.7087,31.7087,31.7004,31.7087,51400.0
2011-01-05 13:55:00,37.89,37.89,37.88,37.89,8500.0,31.7171,31.7171,31.7087,31.7171,8500.0
2011-01-05 14:00:00,37.89,37.9,37.86,37.9,52400.0,31.7171,31.7255,31.692,31.7255,52400.0
2011-01-05 14:05:00,37.9,37.91,37.89,37.89,61400.0,31.7255,31.7338,31.7171,31.7171,61400.0
2011-01-05 14:10:00,37.89,37.9,37.88,37.9,62900.0,31.7171,31.7255,31.7087,31.7255,62900.0
2011-01-05 14:15:00,37.9,37.93,37.9,37.93,88900.0,31.7255,31.7506,31.7255,31.7506,88900.0
2011-01-05 14:20:00,37.93,37.93,37.91,37.91,38800.0,31.7506,31.7506,31.7338,31.7338,38800.0
2011-01-05 14:25:00,37.9,37.91,37.89,37.89,28400.0,31.7255,31.7338,31.7171,31.7171,28400.0
2011-01-05 14:30:00,37.89,37.9,37.87,37.88,23700.0,31.7171,31.7255,31.7004,31.7087,23700.0
2011-01-05 14:35:00,37.88,37.89,37.87,37.88,79100.0,31.7087,31.7171,31.7004,31.7087,79100.0
2011-01-05 14:40:00,37.87,37.89,37.87,37.88,11100.0,31.7004,31.7171,31.7004,31.7087,11100.0
2011-01-05 14:45:00,37.88,37.89,37.88,37.89,4900.0,31.7087,31.7171,31.7087,31.7171,4900.0
2011-01-05 14:50:00,37.88,37.89,37.88,37.89,7900.0,31.7087,31.7171,31.7087,31.7171,7900.0
2011-01-05 14:55:00,37.89,37.9,37.88,37.9,51600.0,31.7171,31.7255,31.7087,31.7255,51600.0
2011-01-05 15:00:00,37.9,37.91,37.89,37.9,52900.0,31.7255,31.7338,31.7171,31.7255,52900.0
2011-01-05 15:05:00,37.91,37.92,37.9,37.92,19500.0,31.7338,31.7422,31.7255,31.7422,19500.0
2011-01-05 15:10:00,37.92,37.94,37.92,37.92,62800.0,31.7422,31.7589,31.7422,31.7422,62800.0
2011-01-05 15:15:00,37.92,37.94,37.91,37.94,31900.0,31.7422,31.7589,31.7338,31.7589,31900.0
2011-01-05 15:20:00,37.94,37.94,37.91,37.92,90500.0,31.7589,31.7589,31.7338,31.7422,90500.0
2011-01-05 15:25:00,37.92,37.93,37.9,37.9,58000.0,31.7422,31.7506,31.7255,31.7255,58000.0
2011-01-05 15:30:00,37.9,37.93,37.9,37.92,27000.0,31.7255,31.7506,31.7255,31.7422,27000.0
2011-01-05 15:35:00,37.93,37.93,37.91,37.92,21200.0,31.7506,31.7506,31.7338,31.7422,21200.0
2011-01-05 15:40:00,37.93,37.94,37.9,37.91,59400.0,31.7506,31.7589,31.7255,31.7338,59400.0
2011-01-05 15:45:00,37.91,37.95,37.9,37.94,95100.0,31.7338,31.7673,31.7255,31.7589,95100.0
2011-01-05 15:50:00,37.95,37.96,37.93,37.96,178400.0,31.7673,31.7757,31.7506,31.7757,178400.0
2011-01-05 15:55:00,37.96,37.97,37.95,37.95,358300.0,31.7757,31.7841,31.7673,31.7673,358300.0
2011-01-06 09:30:00,37.88,37.88,37.79,37.8,141000.0,31.7087,31.7087,31.6334,31.6418,141000.0
2011-01-06 09:35:00,37.79,37.81,37.74,37.74,286400.0,31.6334,31.6501,31.5915,31.5915,286400.0
2011-01-06 09:40:00,37.74,37.77,37.72,37.77,171800.0,31.5915,31.6166,31.5748,31.6166,171800.0
2011-01-06 09:45:00,37.78,37.83,37.78,37.83,81500.0,31.625,31.6669,31.625,31.6669,81500.0
2011-01-06 09:50:00,37.84,37.84,37.81,37.82,22400.0,31.6752,31.6752,31.6501,31.6585,22400.0
2011-01-06 09:55:00,37.83,37.83,37.81,37.81,30400.0,31.6669,31.6669,31.6501,31.6501,30400.0
2011-01-06 10:00:00,37.8,37.84,37.8,37.8,77500.0,31.6418,31.6752,31.6418,31.6418,77500.0
2011-01-06 10:05:00,37.79,37.82,37.79,37.8,92200.0,31.6334,31.6585,31.6334,31.6418,92200.0
2011-01-06 10:10:00,37.8,37.8,37.77,37.77,11000.0,31.6418,31.6418,31.6166,31.6166,11000.0
2011-01-06 10:15:00,37.77,37.78,37.77,37.78,25100.0,31.6166,31.625,31.6166,31.625,25100.0
2011-01-06 10:20:00,37.79,37.8,37.77,37.8,19300.0,31.6334,31.6418,31.6166,31.6418,19300.0
2011-01-06 10:25:00,37.8,37.82,37.8,37.82,24100.0,31.6418,31.6585,31.6418,31.6585,24100.0
2011-01-06 10:30:00,37.82,37.83,37.81,37.83,18200.0,31.6585,31.6669,31.6501,31.6669,18200.0
2011-01-06 10:35:00,37.83,37.86,37.83,37.85,38600.0,31.6669,31.692,31.6669,31.6836,38600.0
2011-01-06 10:40:00,37.85,37.85,37.83,37.85,22700.0,31.6836,31.6836,31.6669,31.6836,22700.0
2011-01-06 10:45:00,37.84,37.85,37.83,37.83,49100.0,31.6752,31.6836,31.6669,31.6669,49100.0
2011-01-06 10:50:00,37.83,37.83,37.76,37.77,30200.0,31.6669,31.6669,31.6083,31.6166,30200.0
2011-01-06 10:55:00,37.78,37.79,37.77,37.79,35900.0,31.625,31.6334,31.6166,31.6334,35900.0
2011-01-06 11:00:00,37.79,37.8,37.71,37.71,97600.0,31.6334,31.6418,31.5664,31.5664,97600.0
2011-01-06 11:05:00,37.71,37.72,37.64,37.64,60700.0,31.5664,31.5748,31.5078,31.5078,60700.0
2011-01-06 11:10:00,37.63,37.67,37.63,37.66,141200.0,31.4995,31.5329,31.4995,31.5246,141200.0
2011-01-06 11:15:00,37.67,37.69,37.66,37.69,23900.0,31.5329,31.5497,31.5246,31.5497,23900.0
2011-01-06 11:20:00,37.7,37.71,37.67,37.68,9600.0,31.558,31.5664,31.5329,31.5413,9600.0
2011-01-06 11:25:00,37.68,37.69,37.67,37.68,11800.0,31.5413,31.5497,31.5329,31.5413,11800.0
2011-01-06 11:30:00,37.68,37.69,37.67,37.69,11500.0,31.5413,31.5497,31.5329,31.5497,11500.0
2011-01-06 11:35:00,37.69,37.69,37.66,37.66,28200.0,31.5497,31.5497,31.5246,31.5246,28200.0
2011-01-06 11:40:00,37.65,37.66,37.64,37.66,31200.0,31.5162,31.5246,31.5078,31.5246,31200.0
2011-01-06 11:45:00,37.66,37.7,37.65,37.7,48700.0,31.5246,31.558,31.5162,31.558,48700.0
2011-01-06 11:50:00,37.7,37.71,37.69,37.69,54500.0,31.558,31.5664,31.5497,31.5497,54500.0
2011-01-06 11:55:00,37.7,37.7,37.68,37.69,9400.0,31.558,31.558,31.5413,31.5497,9400.0
2011-01-06 12:00:00,37.69,37.7,37.66,37.68,71900.0,31.5497,31.558,31.5246,31.5413,71900.0
2011-01-06 12:05:00,37.68,37.68,37.64,37.64,53700.0,31.5413,31.5413,31.5078,31.5078,53700.0
2011-01-06 12:10:00,37.64,37.66,37.64,37.65,4400.0,31.5078,31.5246,31.5078,31.5162,4400.0
2011-01-06 12:15:00,37.65,37.67,37.65,37.65,9800.0,31.5162,31.5329,31.5162,31.5162,9800.0
2011-01-06 12:20:00,37.64,37.66,37.64,37.64,8500.0,31.5078,31.5246,31.5078,31.5078,8500.0
2011-01-06 12:25:00,37.66,37.66,37.64,37.64,17300.0,31.5246,31.5246,31.5078,31.5078,17300.0
2011-01-06 12:30:00,37.64,37.64,37.63,37.64,29300.0,31.5078,31.5078,31.4995,31.5078,29300.0
2011-01-06 12:35:00,37.64,37.65,37.63,37.64,13200.0,31.5078,31.5162,31.4995,31.5078,13200.0
2011-01-06 12:40:00,37.64,37.68,37.63,37.68,73400.0,31.5078,31.5413,31.4995,31.5413,73400.0
2011-01-06 12:45:00,37.68,37.7,37.68,37.7,29100.0,31.5413,31.558,31.5413,31.558,29100.0
2011-01-06 12:50:00,37.7,37.7,37.69,37.69,8200.0,31.558,31.558,31.5497,31.5497,8200.0
2011-01-06 12:55:00,37.7,37.71,37.69,37.69,7700.0,31.558,31.5664,31.5497,31.5497,7700.0
2011-01-06 13:00:00,37.69,37.69,37.66,37.66,60000.0,31.5497,31.5497,31.5246,31.5246,60000.0
2011-01-06 13:05:00,37.67,37.68,37.67,37.68,36300.0,31.5329,31.5413,31.5329,31.5413,36300.0
2011-01-06 13:10:00,37.67,37.67,37.65,37.67,18700.0,31.5329,31.5329,31.5162,31.5329,18700.0
2011-01-06 13:15:00,37.67,37.69,37.67,37.67,30500.0,31.5329,31.5497,31.5329,31.5329,30500.0
2011-01-06 13:20:00,37.67,37.67,37.65,37.65,6600.0,31.5329,31.5329,31.5162,31.5162,6600.0
2011-01-06 13:25:00,37.65,37.66,37.64,37.65,9000.0,31.5162,31.5246,31.5078,31.5162,9000.0
2011-01-06 13:30:00,37.66,37.67,37.65,37.66,14600.0,31.5246,31.5329,31.5162,31.5246,14600.0
2011-01-06 13:35:00,37.66,37.69,37.66,37.69,26100.0,31.5246,31.5497,31.5246,31.5497,26100.0
2011-01-06 13:40:00,37.69,37.69,37.67,37.68,8000.0,31.5497,31.5497,31.5329,31.5413,8000.0
2011-01-06 13:45:00,37.69,37.71,37.69,37.69,27700.0,31.5497,31.5664,31.5497,31.5497,27700.0
2011-01-06 13:50:00,37.7,37.73,37.69,37.73,10100.0,31.558,31.5832,31.5497,31.5832,10100.0
2011-01-06 13:55:00,37.73,37.77,37.72,37.77,42700.0,31.5832,31.6166,31.5748,31.6166,42700.0
2011-01-06 14:00:00,37.77,37.78,37.76,37.76,45200.0,31.6166,31.625,31.6083,31.6083,45200.0
2011-01-06 14:05:00,37.77,37.77,37.75,37.75,14300.0,31.6166,31.6166,31.5999,31.5999,14300.0
2011-01-06 14:10:00,37.75,37.76,37.74,37.75,31600.0,31.5999,31.6083,31.5915,31.5999,31600.0
2011-01-06 14:15:00,37.75,37.75,37.74,37.75,49800.0,31.5999,31.5999,31.5915,31.5999,49800.0
2011-01-06 14:20:00,37.75,37.76,37.74,37.75,14900.0,31.5999,31.6083,31.5915,31.5999,14900.0
2011-01-06 14:25:00,37.75,37.76,37.75,37.75,31600.0,31.5999,31.6083,31.5999,31.5999,31600.0
2011-01-06 14:30:00,37.75,37.76,37.74,37.74,18300.0,31.5999,31.6083,31.5915,31.5915,18300.0
2011-01-06 14:35:00,37.73,37.74,37.73,37.74,8100.0,31.5832,31.5915,31.5832,31.5915,8100.0
2011-01-06 14:40:00,37.73,37.73,37.68,37.69,96800.0,31.5832,31.5832,31.5413,31.5497,96800.0
2011-01-06 14:45:00,37.69,37.72,37.68,37.69,60900.0,31.5497,31.5748,31.5413,31.5497,60900.0
2011-01-06 14:50:00,37.69,37.7,37.67,37.69,130100.0,31.5497,31.558,31.5329,31.5497,130100.0
2011-01-06 14:55:00,37.69,37.7,37.67,37.7,66700.0,31.5497,31.558,31.5329,31.558,66700.0
2011-01-06 15:00:00,37.69,37.69,37.67,37.68,28400.0,31.5497,31.5497,31.5329,31.5413,28400.0
2011-01-06 15:05:00,37.68,37.71,37.68,37.69,26500.0,31.5413,31.5664,31.5413,31.5497,26500.0
2011-01-06 15:10:00,37.69,37.72,37.69,37.71,19000.0,31.5497,31.5748,31.5497,31.5664,19000.0
2011-01-06 15:15:00,37.72,37.72,37.68,37.69,37100.0,31.5748,31.5748,31.5413,31.5497,37100.0
2011-01-06 15:20:00,37.68,37.69,37.65,37.65,21600.0,31.5413,31.5497,31.5162,31.5162,21600.0
2011-01-06 15:25:00,37.65,37.69,37.63,37.67,104000.0,31.5162,31.5497,31.4995,31.5329,104000.0
2011-01-06 15:30:00,37.67,37.68,37.66,37.66,8900.0,31.5329,31.5413,31.5246,31.5246,8900.0
2011-01-06 15:35:00,37.66,37.71,37.65,37.7,65100.0,31.5246,31.5664,31.5162,31.558,65100.0
2011-01-06 15:40:00,37.7,37.72,37.69,37.72,30900.0,31.558,31.5748,31.5497,31.5748,30900.0
2011-01-06 15:45:00,37.71,37.73,37.7,37.71,30500.0,31.5664,31.5832,31.558,31.5664,30500.0
2011-01-06 15:50:00,37.71,37.74,37.71,37.71,52600.0,31.5664,31.5915,31.5664,31.5664,52600.0
2011-01-06 15:55:00,37.72,37.73,37.69,37.71,219700.0,31.5748,31.5832,31.5497,31.5664,219700.0
2011-01-07 09:30:00,37.76,37.83,37.74,37.81,82700.0,31.6083,31.6669,31.5915,31.6501,82700.0
2011-01-07 09:35:00,37.82,37.89,37.78,37.81,208600.0,31.6585,31.7171,31.625,31.6501,208600.0
2011-01-07 09:40:00,37.82,37.82,37.71,37.72,81600.0,31.6585,31.6585,31.5664,31.5748,81600.0
2011-01-07 09:45:00,37.73,37.74,37.66,37.66,85300.0,31.5832,31.5915,31.5246,31.5246,85300.0
2011-01-07 09:50:00,37.66,37.67,37.64,37.65,77800.0,31.5246,31.5329,31.5078,31.5162,77800.0
2011-01-07 09:55:00,37.65,37.7,37.65,37.68,257000.0,31.5162,31.558,31.5162,31.5413,257000.0
2011-01-07 10:00:00,37.67,37.71,37.67,37.7,42400.0,31.5329,31.5664,31.5329,31.558,42400.0
2011-01-07 10:05:00,37.7,37.75,37.69,37.73,85000.0,31.558,31.5999,31.5497,31.5832,85000.0
2011-01-07 10:10:00,37.73,37.8,37.73,37.8,77900.0,31.5832,31.6418,31.5832,31.6418,77900.0
2011-01-07 10:15:00,37.81,37.82,37.79,37.81,67100.0,31.6501,31.6585,31.6334,31.6501,67100.0
2011-01-07 10:20:00,37.81,37.81,37.78,37.8,37400.0,31.6501,31.6501,31.625,31.6418,37400.0
2011-01-07 10:25:00,37.8,37.81,37.79,37.81,8600.0,31.6418,31.6501,31.6334,31.6501,8600.0
2011-01-07 10:30:00,37.81,37.85,37.81,37.85,49600.0,31.6501,31.6836,31.6501,31.6836,49600.0
2011-01-07 10:35:00,37.85,37.85,37.82,37.83,49300.0,31.6836,31.6836,31.6585,31.6669,49300.0
2011-01-07 10:40:00,37.83,37.83,37.75,37.75,74600.0,31.6669,31.6669,31.5999,31.5999,74600.0
2011-01-07 10:45:00,37.76,37.78,37.74,37.77,25200.0,31.6083,31.625,31.5915,31.6166,25200.0
2011-01-07 10:50:00,37.76,37.76,37.7,37.7,110000.0,31.6083,31.6083,31.558,31.558,110000.0
2011-01-07 10:55:00,37.7,37.75,37.7,37.74,39100.0,31.558,31.5999,31.558,31.5915,39100.0
2011-01-07 11:00:00,37.73,37.74,37.71,37.73,27500.0,31.5832,31.5915,31.5664,31.5832,27500.0
2011-01-07 11:05:00,37.73,37.74,37.69,37.69,71700.0,31.5832,31.5915,31.5497,31.5497,71700.0
2011-01-07 11:10:00,37.69,37.72,37.69,37.71,154600.0,31.5497,31.5748,31.5497,31.5664,154600.0
2011-01-07 11:15:00,37.72,37.74,37.7,37.73,59800.0,31.5748,31.5915,31.558,31.5832,59800.0
2011-01-07 11:20:00,37.74,37.74,37.65,37.66,63400.0,31.5915,31.5915,31.5162,31.5246,63400.0
2011-01-07 11:25:00,37.65,37.68,37.65,37.66,46000.0,31.5162,31.5413,31.5162,31.5246,46000.0
2011-01-07 11:30:00,37.65,37.65,37.59,37.62,120300.0,31.5162,31.5162,31.466,31.4911,120300.0
2011-01-07 11:35:00,37.61,37.61,37.56,37.61,91700.0,31.4827,31.4827,31.4409,31.4827,91700.0
2011-01-07 11:40:00,37.61,37.66,37.6,37.64,98400.0,31.4827,31.5246,31.4743,31.5078,98400.0
2011-01-07 11:45:00,37.63,37.65,37.62,37.65,121300.0,31.4995,31.5162,31.4911,31.5162,121300.0
2011-01-07 11:50:00,37.64,37.65,37.61,37.63,40000.0,31.5078,31.5162,31.4827,31.4995,40000.0
2011-01-07 11:55:00,37.63,37.64,37.62,37.64,104000.0,31.4995,31.5078,31.4911,31.5078,104000.0
2011-01-07 12:00:00,37.64,37.64,37.62,37.63,20900.0,31.5078,31.5078,31.4911,31.4995,20900.0
2011-01-07 12:05:00,37.63,37.64,37.62,37.63,23200.0,31.4995,31.5078,31.4911,31.4995,23200.0
2011-01-07 12:10:00,37.64,37.64,37.61,37.61,6300.0,31.5078,31.5078,31.4827,31.4827,6300.0
2011-01-07 12:15:00,37.6,37.63,37.6,37.62,47200.0,31.4743,31.4995,31.4743,31.4911,47200.0
2011-01-07 12:20:00,37.63,37.63,37.61,37.62,6900.0,31.4995,31.4995,31.4827,31.4911,6900.0
2011-01-07 12:25:00,37.61,37.61,37.57,37.57,90000.0,31.4827,31.4827,31.4492,31.4492,90000.0
2011-01-07 12:30:00,37.57,37.57,37.5,37.52,48600.0,31.4492,31.4492,31.3906,31.4074,48600.0
2011-01-07 12:35:00,37.52,37.54,37.52,37.52,36100.0,31.4074,31.4241,31.4074,31.4074,36100.0
2011-01-07 12:40:00,37.51,37.52,37.48,37.48,24400.0,31.399,31.4074,31.3739,31.3739,24400.0
2011-01-07 12:45:00,37.48,37.48,37.44,37.45,90800.0,31.3739,31.3739,31.3404,31.3488,90800.0
2011-01-07 12:50:00,37.45,37.45,37.38,37.4,79800.0,31.3488,31.3488,31.2902,31.3069,79800.0
2011-01-07 12:55:00,37.41,37.49,37.41,37.49,60000.0,31.3153,31.3823,31.3153,31.3823,60000.0
2011-01-07 13:00:00,37.5,37.52,37.5,37.5,19100.0,31.3906,31.4074,31.3906,31.3906,19100.0
2011-01-07 13:05:00,37.49,37.52,37.48,37.5,30100.0,31.3823,31.4074,31.3739,31.3906,30100.0
2011-01-07 13:10:00,37.49,37.49,37.46,37.47,12000.0,31.3823,31.3823,31.3571,31.3655,12000.0
2011-01-07 13:15:00,37.47,37.55,37.47,37.55,82400.0,31.3655,31.4325,31.3655,31.4325,82400.0
2011-01-07 13:20:00,37.55,37.56,37.54,37.56,57200.0,31.4325,31.4409,31.4241,31.4409,57200.0
2011-01-07 13:25:00,37.56,37.56,37.52,37.55,50400.0,31.4409,31.4409,31.4074,31.4325,50400.0
2011-01-07 13:30:00,37.55,37.58,37.54,37.58,18700.0,31.4325,31.4576,31.4241,31.4576,18700.0
2011-01-07 13:35:00,37.59,37.62,37.59,37.62,34200.0,31.466,31.4911,31.466,31.4911,34200.0
2011-01-07 13:40:00,37.61,37.62,37.58,37.59,4000.0,31.4827,31.4911,31.4576,31.466,4000.0
2011-01-07 13:45:00,37.58,37.59,37.57,37.57,20700.0,31.4576,31.466,31.4492,31.4492,20700.0
2011-01-07 13:50:00,37.58,37.58,37.55,37.57,43700.0,31.4576,31.4576,31.4325,31.4492,43700.0
2011-01-07 13:55:00,37.56,37.56,37.54,37.55,89300.0,31.4409,31.4409,31.4241,31.4325,89300.0
2011-01-07 14:00:00,37.55,37.58,37.55,37.58,27000.0,31.4325,31.4576,31.4325,31.4576,27000.0
2011-01-07 14:05:00,37.57,37.59,37.56,37.58,31300.0,31.4492,31.466,31.4409,31.4576,31300.0
2011-01-07 14:10:00,37.57,37.59,37.55,37.59,25900.0,31.4492,31.466,31.4325,31.466,25900.0
2011-01-07 14:15:00,37.59,37.61,37.59,37.6,31800.0,31.466,31.4827,31.466,31.4743,31800.0
2011-01-07 14:20:00,37.6,37.62,37.6,37.61,20800.0,31.4743,31.4911,31.4743,31.4827,20800.0
2011-01-07 14:25:00,37.6,37.62,37.6,37.61,3900.0,31.4743,31.4911,31.4743,31.4827,3900.0
2011-01-07 14:30:00,37.61,37.62,37.58,37.6,26400.0,31.4827,31.4911,31.4576,31.4743,26400.0
2011-01-07 14:35:00,37.6,37.63,37.59,37.62,25200.0,31.4743,31.4995,31.466,31.4911,25200.0
2011-01-07 14:40:00,37.63,37.63,37.6,37.63,16200.0,31.4995,31.4995,31.4743,31.4995,16200.0
2011-01-07 14:45:00,37.63,37.64,37.61,37.63,18600.0,31.4995,31.5078,31.4827,31.4995,18600.0
2011-01-07 14:50:00,37.64,37.65,37.62,37.64,9200.0,31.5078,31.5162,31.4911,31.5078,9200.0
2011-01-07 14:55:00,37.64,37.65,37.61,37.61,12900.0,31.5078,31.5162,31.4827,31.4827,12900.0
2011-01-07 15:00:00,37.62,37.62,37.61,37.61,24500.0,31.4911,31.4911,31.4827,31.4827,24500.0
2011-01-07 15:05:00,37.62,37.64,37.62,37.63,36000.0,31.4911,31.5078,31.4911,31.4995,36000.0
2011-01-07 15:10:00,37.64,37.65,37.61,37.62,40600.0,31.5078,31.5162,31.4827,31.4911,40600.0
2011-01-07 15:15:00,37.61,37.68,37.61,37.67,81000.0,31.4827,31.5413,31.4827,31.5329,81000.0
2011-01-07 15:20:00,37.66,37.69,37.66,37.68,36300.0,31.5246,31.5497,31.5246,31.5413,36300.0
2011-01-07 15:25:00,37.68,37.7,37.65,37.65,19000.0,31.5413,31.558,31.5162,31.5162,19000.0
2011-01-07 15:30:00,37.65,37.69,37.65,37.69,53500.0,31.5162,31.5497,31.5162,31.5497,53500.0
2011-01-07 15:35:00,37.69,37.71,37.67,37.69,99100.0,31.5497,31.5664,31.5329,31.5497,99100.0
2011-01-07 15:40:00,37.68,37.7,37.67,37.68,163900.0,31.5413,31.558,31.5329,31.5413,163900.0
2011-01-07 15:45:00,37.68,37.71,37.67,37.68,132400.0,31.5413,31.5664,31.5329,31.5413,132400.0
2011-01-07 15:50:00,37.67,37.69,37.67,37.68,267600.0,31.5329,31.5497,31.5329,31.5413,267600.0
2011-01-07 15:55:00,37.67,37.7,37.67,37.68,597800.0,31.5329,31.558,31.5329,31.5413,597800.0
2011-01-10 09:30:00,37.52,37.52,37.42,37.45,64700.0,31.4074,31.4074,31.3237,31.3488,64700.0
2011-01-10 09:35:00,37.45,37.46,37.42,37.43,57700.0,31.3488,31.3571,31.3237,31.332,57700.0
2011-01-10 09:40:00,37.42,37.48,37.42,37.47,91800.0,31.3237,31.3739,31.3237,31.3655,91800.0
2011-01-10 09:45:00,37.47,37.5,37.47,37.48,85200.0,31.3655,31.3906,31.3655,31.3739,85200.0
2011-01-10 09:50:00,37.47,37.47,37.37,37.41,148100.0,31.3655,31.3655,31.2818,31.3153,148100.0
2011-01-10 09:55:00,37.4,37.41,37.34,37.36,104200.0,31.3069,31.3153,31.2567,31.2734,104200.0
2011-01-10 10:00:00,37.36,37.42,37.34,37.4,28700.0,31.2734,31.3237,31.2567,31.3069,28700.0
2011-01-10 10:05:00,37.41,37.43,37.38,37.42,92000.0,31.3153,31.332,31.2902,31.3237,92000.0
2011-01-10 10:10:00,37.42,37.49,37.42,37.46,262200.0,31.3237,31.3823,31.3237,31.3571,262200.0
2011-01-10 10:15:00,37.46,37.48,37.41,37.43,131200.0,31.3571,31.3739,31.3153,31.332,131200.0
2011-01-10 10:20:00,37.43,37.46,37.4,37.46,129600.0,31.332,31.3571,31.3069,31.3571,129600.0
2011-01-10 10:25:00,37.46,37.49,37.45,37.46,38800.0,31.3571,31.3823,31.3488,31.3571,38800.0
2011-01-10 10:30:00,37.47,37.55,37.47,37.51,82300.0,31.3655,31.4325,31.3655,31.399,82300.0
2011-01-10 10:35:00,37.51,37.51,37.48,37.48,46300.0,31.399,31.399,31.3739,31.3739,46300.0
2011-01-10 10:40:00,37.49,37.52,37.49,37.52,99200.0,31.3823,31.4074,31.3823,31.4074,99200.0
2011-01-10 10:45:00,37.51,37.53,37.49,37.51,90100.0,31.399,31.4157,31.3823,31.399,90100.0
2011-01-10 10:50:00,37.52,37.52,37.47,37.47,32000.0,31.4074,31.4074,31.3655,31.3655,32000.0
2011-01-10 10:55:00,37.47,37.48,37.44,37.47,91300.0,31.3655,31.3739,31.3404,31.3655,91300.0
2011-01-10 11:00:00,37.47,37.5,37.46,37.46,38900.0,31.3655,31.3906,31.3571,31.3571,38900.0
2011-01-10 11:05:00,37.45,37.46,37.43,37.45,38200.0,31.3488,31.3571,31.332,31.3488,38200.0
2011-01-10 11:10:00,37.45,37.5,37.45,37.47,36500.0,31.3488,31.3906,31.3488,31.3655,36500.0
2011-01-10 11:15:00,37.48,37.5,37.45,37.48,68300.0,31.3739,31.3906,31.3488,31.3739,68300.0
2011-01-10 11:20:00,37.48,37.49,37.45,37.47,23500.0,31.3739,31.3823,31.3488,31.3655,23500.0
2011-01-10 11:25:00,37.47,37.51,37.46,37.5,26000.0,31.3655,31.399,31.3571,31.3906,26000.0
2011-01-10 11:30:00,37.49,37.52,37.47,37.48,16800.0,31.3823,31.4074,31.3655,31.3739,16800.0
2011-01-10 11:35:00,37.49,37.5,37.48,37.5,10300.0,31.3823,31.3906,31.3739,31.3906,10300.0
2011-01-10 11:40:00,37.5,37.54,37.49,37.53,41000.0,31.3906,31.4241,31.3823,31.4157,41000.0
2011-01-10 11:45:00,37.52,37.56,37.52,37.55,51400.0,31.4074,31.4409,31.4074,31.4325,51400.0
2011-01-10 11:50:00,37.56,37.6,37.55,37.6,48000.0,31.4409,31.4743,31.4325,31.4743,48000.0
2011-01-10 11:55:00,37.6,37.62,37.59,37.6,135200.0,31.4743,31.4911,31.466,31.4743,135200.0
2011-01-10 12:00:00,37.61,37.63,37.6,37.62,80600.0,31.4827,31.4995,31.4743,31.4911,80600.0
2011-01-10 12:05:00,37.62,37.65,37.62,37.64,8800.0,31.4911,31.5162,31.4911,31.5078,8800.0
2011-01-10 12:10:00,37.64,37.64,37.61,37.61,10700.0,31.5078,31.5078,31.4827,31.4827,10700.0
2011-01-10 12:15:00,37.6,37.63,37.57,37.6,70700.0,31.4743,31.4995,31.4492,31.4743,70700.0
2011-01-10 12:20:00,37.61,37.63,37.6,37.63,47500.0,31.4827,31.4995,31.4743,31.4995,47500.0
2011-01-10 12:25:00,37.63,37.67,37.63,37.64,104900.0,31.4995,31.5329,31.4995,31.5078,104900.0
2011-01-10 12:30:00,37.64,37.64,37.62,37.64,54700.0,31.5078,31.5078,31.4911,31.5078,54700.0
2011-01-10 12:35:00,37.64,37.67,37.63,37.65,42800.0,31.5078,31.5329,31.4995,31.5162,42800.0
2011-01-10 12:40:00,37.65,37.66,37.64,37.65,16300.0,31.5162,31.5246,31.5078,31.5162,16300.0
2011-01-10 12:45:00,37.63,37.66,37.63,37.65,23500.0,31.4995,31.5246,31.4995,31.5162,23500.0
2011-01-10 12:50:00,37.66,37.67,37.63,37.64,45300.0,31.5246,31.5329,31.4995,31.5078,45300.0
2011-01-10 12:55:00,37.64,37.64,37.62,37.62,23300.0,31.5078,31.5078,31.4911,31.4911,23300.0
2011-01-10 13:00:00,37.62,37.64,37.62,37.64,19600.0,31.4911,31.5078,31.4911,31.5078,19600.0
2011-01-10 13:05:00,37.65,37.68,37.65,37.66,57400.0,31.5162,31.5413,31.5162,31.5246,57400.0
2011-01-10 13:10:00,37.67,37.68,37.66,37.68,9900.0,31.5329,31.5413,31.5246,31.5413,9900.0
2011-01-10 13:15:00,37.68,37.68,37.65,37.66,22000.0,31.5413,31.5413,31.5162,31.5246,22000.0
2011-01-10 13:20:00,37.66,37.66,37.64,37.65,14100.0,31.5246,31.5246,31.5078,31.5162,14100.0
2011-01-10 13:25:00,37.65,37.69,37.65,37.68,44800.0,31.5162,31.5497,31.5162,31.5413,44800.0
2011-01-10 13:30:00,37.68,37.71,37.68,37.69,38800.0,31.5413,31.5664,31.5413,31.5497,38800.0
2011-01-10 13:35:00,37.7,37.7,37.68,37.68,62200.0,31.558,31.558,31.5413,31.5413,62200.0
2011-01-10 13:40:00,37.67,37.69,37.67,37.69,17500.0,31.5329,31.5497,31.5329,31.5497,17500.0
2011-01-10 13:45:00,37.69,37.69,37.67,37.67,14400.0,31.5497,31.5497,31.5329,31.5329,14400.0
2011-01-10 13:50:00,37.68,37.68,37.67,37.67,3400.0,31.5413,31.5413,31.5329,31.5329,3400.0
2011-01-10 13:55:00,37.68,37.68,37.67,37.67,28500.0,31.5413,31.5413,31.5329,31.5329,28500.0
2011-01-10 14:00:00,37.67,37.67,37.63,37.64,15400.0,31.5329,31.5329,31.4995,31.5078,15400.0
2011-01-10 14:05:00,37.63,37.64,37.62,37.62,67100.0,31.4995,31.5078,31.4911,31.4911,67100.0
2011-01-10 14:10:00,37.62,37.65,37.61,37.64,18400.0,31.4911,31.5162,31.4827,31.5078,18400.0
2011-01-10 14:15:00,37.64,37.64,37.61,37.62,6400.0,31.5078,31.5078,31.4827,31.4911,6400.0
2011-01-10 14:20:00,37.63,37.65,37.62,37.65,9600.0,31.4995,31.5162,31.4911,31.5162,9600.0
2011-01-10 14:25:00,37.65,37.67,37.65,37.66,6700.0,31.5162,31.5329,31.5162,31.5246,6700.0
2011-01-10 14:30:00,37.66,37.68,37.65,37.65,11400.0,31.5246,31.5413,31.5162,31.5162,11400.0
2011-01-10 14:35:00,37.66,37.68,37.66,37.67,6900.0,31.5246,31.5413,31.5246,31.5329,6900.0
2011-01-10 14:40:00,37.67,37.67,37.66,37.67,13000.0,31.5329,31.5329,31.5246,31.5329,13000.0
2011-01-10 14:45:00,37.67,37.68,37.67,37.67,9100.0,31.5329,31.5413,31.5329,31.5329,9100.0
2011-01-10 14:50:00,37.66,37.68,37.66,37.68,7600.0,31.5246,31.5413,31.5246,31.5413,7600.0
2011-01-10 14:55:00,37.68,37.7,37.68,37.7,75600.0,31.5413,31.558,31.5413,31.558,75600.0
2011-01-10 15:00:00,37.7,37.7,37.69,37.7,24300.0,31.558,31.558,31.5497,31.558,24300.0
2011-01-10 15:05:00,37.7,37.73,37.69,37.72,36500.0,31.558,31.5832,31.5497,31.5748,36500.0
2011-01-10 15:10:00,37.72,37.73,37.72,37.72,33700.0,31.5748,31.5832,31.5748,31.5748,33700.0
2011-01-10 15:15:00,37.71,37.73,37.7,37.72,72200.0,31.5664,31.5832,31.558,31.5748,72200.0
2011-01-10 15:20:00,37.71,37.73,37.71,37.73,127700.0,31.5664,31.5832,31.5664,31.5832,127700.0
2011-01-10 15:25:00,37.73,37.75,37.73,37.75,41400.0,31.5832,31.5999,31.5832,31.5999,41400.0
2011-01-10 15:30:00,37.74,37.75,37.74,37.75,96300.0,31.5915,31.5999,31.5915,31.5999,96300.0
2011-01-10 15:35:00,37.74,37.76,37.74,37.74,116800.0,31.5915,31.6083,31.5915,31.5915,116800.0
2011-01-10 15:40:00,37.73,37.75,37.72,37.72,49800.0,31.5832,31.5999,31.5748,31.5748,49800.0
2011-01-10 15:45:00,37.72,37.72,37.7,37.7,42100.0,31.5748,31.5748,31.558,31.558,42100.0
2011-01-10 15:50:00,37.71,37.72,37.7,37.71,125800.0,31.5664,31.5748,31.558,31.5664,125800.0
2011-01-10 15:55:00,37.71,37.73,37.68,37.68,261500.0,31.5664,31.5832,31.5413,31.5413,261500.0
2011-01-11 09:30:00,37.94,37.95,37.86,37.91,82500.0,31.7589,31.7673,31.692,31.7338,82500.0
2011-01-11 09:35:00,37.91,37.91,37.76,37.79,88000.0,31.7338,31.7338,31.6083,31.6334,88000.0
2011-01-11 09:40:00,37.79,37.81,37.76,37.77,67900.0,31.6334,31.6501,31.6083,31.6166,67900.0
2011-01-11 09:45:00,37.77,37.77,37.72,37.73,35800.0,31.6166,31.6166,31.5748,31.5832,35800.0
2011-01-11 09:50:00,37.73,37.78,37.73,37.76,49900.0,31.5832,31.625,31.5832,31.6083,49900.0
2011-01-11 09:55:00,37.76,37.77,37.71,37.71,46600.0,31.6083,31.6166,31.5664,31.5664,46600.0
2011-01-11 10:00:00,37.71,37.77,37.69,37.73,74700.0,31.5664,31.6166,31.5497,31.5832,74700.0
2011-01-11 10:05:00,37.74,37.76,37.73,37.74,18800.0,31.5915,31.6083,31.5832,31.5915,18800.0
2011-01-11 10:10:00,37.73,37.74,37.7,37.71,19000.0,31.5832,31.5915,31.558,31.5664,19000.0
2011-01-11 10:15:00,37.7,37.7,37.66,37.69,40300.0,31.558,31.558,31.5246,31.5497,40300.0
2011-01-11 10:20:00,37.69,37.71,37.67,37.7,24900.0,31.5497,31.5664,31.5329,31.558,24900.0
2011-01-11 10:25:00,37.7,37.74,37.7,37.74,24800.0,31.558,31.5915,31.558,31.5915,24800.0
2011-01-11 10:30:00,37.74,37.74,37.72,37.72,14600.0,31.5915,31.5915,31.5748,31.5748,14600.0
2011-01-11 10:35:00,37.72,37.72,37.71,37.72,37400.0,31.5748,31.5748,31.5664,31.5748,37400.0
2011-01-11 10:40:00,37.72,37.73,37.71,37.71,14500.0,31.5748,31.5832,31.5664,31.5664,14500.0
2011-01-11 10:45:00,37.72,37.73,37.71,37.72,23000.0,31.5748,31.5832,31.5664,31.5748,23000.0
2011-01-11 10:50:00,37.71,37.74,37.71,37.74,9200.0,31.5664,31.5915,31.5664,31.5915,9200.0
2011-01-11 10:55:00,37.74,37.75,37.72,37.74,66600.0,31.5915,31.5999,31.5748,31.5915,66600.0
2011-01-11 11:00:00,37.74,37.77,37.74,37.77,73000.0,31.5915,31.6166,31.5915,31.6166,73000.0
2011-01-11 11:05:00,37.77,37.78,37.76,37.78,19200.0,31.6166,31.625,31.6083,31.625,19200.0
2011-01-11 11:10:00,37.78,37.8,37.76,37.78,61200.0,31.625,31.6418,31.6083,31.625,61200.0
2011-01-11 11:15:00,37.78,37.79,37.76,37.76,46300.0,31.625,31.6334,31.6083,31.6083,46300.0
2011-01-11 11:20:00,37.77,37.78,37.75,37.77,32500.0,31.6166,31.625,31.5999,31.6166,32500.0
2011-01-11 11:25:00,37.78,37.78,37.76,37.78,32200.0,31.625,31.625,31.6083,31.625,32200.0
2011-01-11 11:30:00,37.79,37.8,37.78,37.79,74300.0,31.6334,31.6418,31.625,31.6334,74300.0
2011-01-11 11:35:00,37.78,37.79,37.74,37.74,49700.0,31.625,31.6334,31.5915,31.5915,49700.0
2011-01-11 11:40:00,37.75,37.77,37.74,37.75,30100.0,31.5999,31.6166,31.5915,31.5999,30100.0
2011-01-11 11:45:00,37.74,37.76,37.74,37.76,14800.0,31.5915,31.6083,31.5915,31.6083,14800.0
2011-01-11 11:50:00,37.76,37.76,37.76,37.76,8300.0,31.6083,31.6083,31.6083,31.6083,8300.0
2011-01-11 11:55:00,37.76,37.77,37.75,37.75,33900.0,31.6083,31.6166,31.5999,31.5999,33900.0
2011-01-11 12:00:00,37.74,37.74,37.74,37.74,11700.0,31.5915,31.5915,31.5915,31.5915,11700.0
2011-01-11 12:05:00,37.74,37.75,37.73,37.74,15300.0,31.5915,31.5999,31.5832,31.5915,15300.0
2011-01-11 12:10:00,37.74,37.76,37.74,37.75,9700.0,31.5915,31.6083,31.5915,31.5999,9700.0
2011-01-11 12:15:00,37.76,37.76,37.75,37.75,2800.0,31.6083,31.6083,31.5999,31.5999,2800.0
2011-01-11 12:20:00,37.75,37.76,37.75,37.75,13500.0,31.5999,31.6083,31.5999,31.5999,13500.0
2011-01-11 12:25:00,37.76,37.76,37.76,37.76,3100.0,31.6083,31.6083,31.6083,31.6083,3100.0
2011-01-11 12:30:00,37.77,37.78,37.77,37.78,14500.0,31.6166,31.625,31.6166,31.625,14500.0
2011-01-11 12:35:00,37.78,37.8,37.78,37.8,3200.0,31.625,31.6418,31.625,31.6418,3200.0
2011-01-11 12:40:00,37.79,37.79,37.77,37.77,15300.0,31.6334,31.6334,31.6166,31.6166,15300.0
2011-01-11 12:45:00,37.77,37.79,37.77,37.77,14200.0,31.6166,31.6334,31.6166,31.6166,14200.0
2011-01-11 12:50:00,37.78,37.78,37.77,37.77,5000.0,31.625,31.625,31.6166,31.6166,5000.0
2011-01-11 12:55:00,37.77,37.78,37.77,37.78,1000.0,31.6166,31.625,31.6166,31.625,1000.0
2011-01-11 13:00:00,37.77,37.79,37.77,37.78,8000.0,31.6166,31.6334,31.6166,31.625,8000.0
2011-01-11 13:05:00,37.78,37.78,37.71,37.71,52700.0,31.625,31.625,31.5664,31.5664,52700.0
2011-01-11 13:10:00,37.71,37.71,37.62,37.65,203700.0,31.5664,31.5664,31.4911,31.5162,203700.0
2011-01-11 13:15:00,37.64,37.67,37.64,37.67,45200.0,31.5078,31.5329,31.5078,31.5329,45200.0
2011-01-11 13:20:00,37.68,37.69,37.66,37.69,73700.0,31.5413,31.5497,31.5246,31.5497,73700.0
2011-01-11 13:25:00,37.69,37.7,37.68,37.69,40500.0,31.5497,31.558,31.5413,31.5497,40500.0
2011-01-11 13:30:00,37.68,37.72,37.68,37.71,8300.0,31.5413,31.5748,31.5413,31.5664,8300.0
2011-01-11 13:35:00,37.71,37.72,37.7,37.7,32800.0,31.5664,31.5748,31.558,31.558,32800.0
2011-01-11 13:40:00,37.71,37.71,37.68,37.68,65500.0,31.5664,31.5664,31.5413,31.5413,65500.0
2011-01-11 13:45:00,37.69,37.69,37.68,37.68,30300.0,31.5497,31.5497,31.5413,31.5413,30300.0
2011-01-11 13:50:00,37.68,37.69,37.66,37.67,101100.0,31.5413,31.5497,31.5246,31.5329,101100.0
2011-01-11 13:55:00,37.67,37.67,37.61,37.63,13700.0,31.5329,31.5329,31.4827,31.4995,13700.0
2011-01-11 14:00:00,37.63,37.63,37.59,37.61,52300.0,31.4995,31.4995,31.466,31.4827,52300.0
2011-01-11 14:05:00,37.6,37.6,37.57,37.59,78900.0,31.4743,31.4743,31.4492,31.466,78900.0
2011-01-11 14:10:00,37.6,37.62,37.59,37.6,24100.0,31.4743,31.4911,31.466,31.4743,24100.0
2011-01-11 14:15:00,37.6,37.63,37.6,37.63,6500.0,31.4743,31.4995,31.4743,31.4995,6500.0
2011-01-11 14:20:00,37.63,37.64,37.61,37.61,24500.0,31.4995,31.5078,31.4827,31.4827,24500.0
2011-01-11 14:25:00,37.61,37.65,37.6,37.65,14600.0,31.4827,31.5162,31.4743,31.5162,14600.0
2011-01-11 14:30:00,37.65,37.65,37.63,37.63,7900.0,31.5162,31.5162,31.4995,31.4995,7900.0
2011-01-11 14:35:00,37.64,37.66,37.63,37.63,31000.0,31.5078,31.5246,31.4995,31.4995,31000.0
2011-01-11 14:40:00,37.63,37.65,37.63,37.65,39300.0,31.4995,31.5162,31.4995,31.5162,39300.0
2011-01-11 14:45:00,37.64,37.64,37.62,37.62,32700.0,31.5078,31.5078,31.4911,31.4911,32700.0
2011-01-11 14:50:00,37.63,37.64,37.6,37.6,42700.0,31.4995,31.5078,31.4743,31.4743,42700.0
2011-01-11 14:55:00,37.6,37.64,37.6,37.64,31300.0,31.4743,31.5078,31.4743,31.5078,31300.0
2011-01-11 15:00:00,37.64,37.65,37.63,37.65,7500.0,31.5078,31.5162,31.4995,31.5162,7500.0
2011-01-11 15:05:00,37.65,37.69,37.65,37.69,45600.0,31.5162,31.5497,31.5162,31.5497,45600.0
2011-01-11 15:10:00,37.68,37.69,37.66,37.67,22000.0,31.5413,31.5497,31.5246,31.5329,22000.0
2011-01-11 15:15:00,37.67,37.67,37.65,37.66,6600.0,31.5329,31.5329,31.5162,31.5246,6600.0
2011-01-11 15:20:00,37.66,37.67,37.65,37.66,16600.0,31.5246,31.5329,31.5162,31.5246,16600.0
2011-01-11 15:25:00,37.67,37.67,37.65,37.66,29300.0,31.5329,31.5329,31.5162,31.5246,29300.0
2011-01-11 15:30:00,37.66,37.67,37.64,37.65,26300.0,31.5246,31.5329,31.5078,31.5162,26300.0
2011-01-11 15:35:00,37.65,37.68,37.65,37.66,25700.0,31.5162,31.5413,31.5162,31.5246,25700.0
2011-01-11 15:40:00,37.66,37.67,37.64,37.66,26800.0,31.5246,31.5329,31.5078,31.5246,26800.0
2011-01-11 15:45:00,37.67,37.69,37.66,37.67,45900.0,31.5329,31.5497,31.5246,31.5329,45900.0
2011-01-11 15:50:00,37.68,37.7,37.65,37.66,112900.0,31.5413,31.558,31.5162,31.5246,112900.0
2011-01-11 15:55:00,37.66,37.68,37.66,37.67,255900.0,31.5246,31.5413,31.5246,31.5329,255900.0
2011-01-12 09:30:00,37.86,37.9,37.77,37.78,60400.0,31.692,31.7255,31.6166,31.625,60400.0
2011-01-12 09:35:00,37.77,37.79,37.73,37.78,49700.0,31.6166,31.6334,31.5832,31.625,49700.0
2011-01-12 09:40:00,37.78,37.78,37.72,37.72,36400.0,31.625,31.625,31.5748,31.5748,36400.0
2011-01-12 09:45:00,37.73,37.74,37.72,37.72,42600.0,31.5832,31.5915,31.5748,31.5748,42600.0
2011-01-12 09:50:00,37.72,37.75,37.72,37.75,38100.0,31.5748,31.5999,31.5748,31.5999,38100.0
2011-01-12 09:55:00,37.75,37.75,37.73,37.75,32000.0,31.5999,31.5999,31.5832,31.5999,32000.0
2011-01-12 10:00:00,37.75,37.78,37.73,37.75,31600.0,31.5999,31.625,31.5832,31.5999,31600.0
2011-01-12 10:05:00,37.74,37.76,37.73,37.75,12200.0,31.5915,31.6083,31.5832,31.5999,12200.0
2011-01-12 10:10:00,37.75,37.77,37.75,37.76,14500.0,31.5999,31.6166,31.5999,31.6083,14500.0
2011-01-12 10:15:00,37.77,37.8,37.77,37.79,56300.0,31.6166,31.6418,31.6166,31.6334,56300.0
2011-01-12 10:20:00,37.79,37.81,37.78,37.78,12800.0,31.6334,31.6501,31.625,31.625,12800.0
2011-01-12 10:25:00,37.79,37.8,37.78,37.79,29100.0,31.6334,31.6418,31.625,31.6334,29100.0
2011-01-12 10:30:00,37.79,37.81,37.79,37.8,34500.0,31.6334,31.6501,31.6334,31.6418,34500.0
2011-01-12 10:35:00,37.81,37.81,37.79,37.8,8100.0,31.6501,31.6501,31.6334,31.6418,8100.0
2011-01-12 10:40:00,37.8,37.82,37.8,37.82,20700.0,31.6418,31.6585,31.6418,31.6585,20700.0
2011-01-12 10:45:00,37.83,37.83,37.8,37.8,22600.0,31.6669,31.6669,31.6418,31.6418,22600.0
2011-01-12 10:50:00,37.8,37.82,37.8,37.81,47500.0,31.6418,31.6585,31.6418,31.6501,47500.0
2011-01-12 10:55:00,37.81,37.83,37.79,37.82,81000.0,31.6501,31.6669,31.6334,31.6585,81000.0
2011-01-12 11:00:00,37.82,37.84,37.81,37.82,56700.0,31.6585,31.6752,31.6501,31.6585,56700.0
2011-01-12 11:05:00,37.83,37.87,37.83,37.87,112700.0,31.6669,31.7004,31.6669,31.7004,112700.0
2011-01-12 11:10:00,37.88,37.88,37.86,37.88,292200.0,31.7087,31.7087,31.692,31.7087,292200.0
2011-01-12 11:15:00,37.88,37.88,37.85,37.86,128700.0,31.7087,31.7087,31.6836,31.692,128700.0
2011-01-12 11:20:00,37.86,37.86,37.85,37.86,33200.0,31.692,31.692,31.6836,31.692,33200.0
2011-01-12 11:25:00,37.86,37.86,37.83,37.84,272100.0,31.692,31.692,31.6669,31.6752,272100.0
2011-01-12 11:30:00,37.83,37.84,37.82,37.83,416400.0,31.6669,31.6752,31.6585,31.6669,416400.0
2011-01-12 11:35:00,37.84,37.85,37.82,37.83,274400.0,31.6752,31.6836,31.6585,31.6669,274400.0
2011-01-12 11:40:00,37.83,37.84,37.82,37.83,158900.0,31.6669,31.6752,31.6585,31.6669,158900.0
2011-01-12 11:45:00,37.83,37.84,37.83,37.83,316100.0,31.6669,31.6752,31.6669,31.6669,316100.0
2011-01-12 11:50:00,37.83,37.85,37.82,37.84,46100.0,31.6669,31.6836,31.6585,31.6752,46100.0
2011-01-12 11:55:00,37.84,37.85,37.82,37.82,215500.0,31.6752,31.6836,31.6585,31.6585,215500.0
2011-01-12 12:00:00,37.82,37.84,37.81,37.83,366500.0,31.6585,31.6752,31.6501,31.6669,366500.0
2011-01-12 12:05:00,37.83,37.85,37.83,37.83,150400.0,31.6669,31.6836,31.6669,31.6669,150400.0
2011-01-12 12:10:00,37.83,37.85,37.81,37.84,398800.0,31.6669,31.6836,31.6501,31.6752,398800.0
2011-01-12 12:15:00,37.85,37.85,37.8,37.81,437500.0,31.6836,31.6836,31.6418,31.6501,437500.0
2011-01-12 12:20:00,37.82,37.84,37.82,37.84,645900.0,31.6585,31.6752,31.6585,31.6752,645900.0
2011-01-12 12:25:00,37.85,37.85,37.84,37.85,133800.0,31.6836,31.6836,31.6752,31.6836,133800.0
2011-01-12 12:30:00,37.85,37.85,37.81,37.82,12100.0,31.6836,31.6836,31.6501,31.6585,12100.0
2011-01-12 12:35:00,37.82,37.83,37.8,37.81,5745700.0,31.6585,31.6669,31.6418,31.6501,5745700.0
2011-01-12 12:40:00,37.81,37.82,37.8,37.81,773900.0,31.6501,31.6585,31.6418,31.6501,773900.0
2011-01-12 12:45:00,37.81,37.83,37.81,37.83,102100.0,31.6501,31.6669,31.6501,31.6669,102100.0
2011-01-12 12:50:00,37.83,37.84,37.82,37.83,164300.0,31.6669,31.6752,31.6585,31.6669,164300.0
2011-01-12 12:55:00,37.81,37.82,37.79,37.79,128600.0,31.6501,31.6585,31.6334,31.6334,128600.0
2011-01-12 13:00:00,37.79,37.81,37.79,37.81,52000.0,31.6334,31.6501,31.6334,31.6501,52000.0
2011-01-12 13:05:00,37.8,37.81,37.77,37.77,138600.0,31.6418,31.6501,31.6166,31.6166,138600.0
2011-01-12 13:10:00,37.78,37.79,37.78,37.79,8300.0,31.625,31.6334,31.625,31.6334,8300.0
2011-01-12 13:15:00,37.78,37.8,37.78,37.8,161500.0,31.625,31.6418,31.625,31.6418,161500.0
2011-01-12 13:20:00,37.79,37.81,37.79,37.81,170300.0,31.6334,31.6501,31.6334,31.6501,170300.0
2011-01-12 13:25:00,37.8,37.81,37.79,37.8,168800.0,31.6418,31.6501,31.6334,31.6418,168800.0
2011-01-12 13:30:00,37.8,37.81,37.77,37.79,1073000.0,31.6418,31.6501,31.6166,31.6334,1073000.0
2011-01-12 13:35:00,37.78,37.78,37.72,37.72,3794200.0,31.625,31.625,31.5748,31.5748,3794200.0
2011-01-12 13:40:00,37.76,37.78,37.76,37.78,32200.0,31.6083,31.625,31.6083,31.625,32200.0
2011-01-12 13:45:00,37.77,37.78,37.74,37.74,23700.0,31.6166,31.625,31.5915,31.5915,23700.0
2011-01-12 13:50:00,37.74,37.76,37.73,37.76,29800.0,31.5915,31.6083,31.5832,31.6083,29800.0
2011-01-12 13:55:00,37.75,37.77,37.75,37.76,12200.0,31.5999,31.6166,31.5999,31.6083,12200.0
2011-01-12 14:00:00,37.77,37.77,37.72,37.74,146900.0,31.6166,31.6166,31.5748,31.5915,146900.0
2011-01-12 14:05:00,37.73,37.74,37.69,37.69,82100.0,31.5832,31.5915,31.5497,31.5497,82100.0
2011-01-12 14:10:00,37.7,37.72,37.7,37.7,225500.0,31.558,31.5748,31.558,31.558,225500.0
2011-01-12 14:15:00,37.71,37.74,37.71,37.72,438000.0,31.5664,31.5915,31.5664,31.5748,438000.0
2011-01-12 14:20:00,37.71,37.72,37.71,37.72,197500.0,31.5664,31.5748,31.5664,31.5748,197500.0
2011-01-12 14:25:00,37.71,37.72,37.7,37.72,65200.0,31.5664,31.5748,31.558,31.5748,65200.0
2011-01-12 14:30:00,37.72,37.73,37.69,37.71,365500.0,31.5748,31.5832,31.5497,31.5664,365500.0
2011-01-12 14:35:00,37.71,37.72,37.71,37.72,15300.0,31.5664,31.5748,31.5664,31.5748,15300.0
2011-01-12 14:40:00,37.72,37.74,37.71,37.71,23100.0,31.5748,31.5915,31.5664,31.5664,23100.0
2011-01-12 14:45:00,37.71,37.72,37.7,37.7,110500.0,31.5664,31.5748,31.558,31.558,110500.0
2011-01-12 14:50:00,37.7,37.72,37.69,37.71,36100.0,31.558,31.5748,31.5497,31.5664,36100.0
2011-01-12 14:55:00,37.71,37.73,37.7,37.73,71600.0,31.5664,31.5832,31.558,31.5832,71600.0
2011-01-12 15:00:00,37.72,37.73,37.71,37.72,23600.0,31.5748,31.5832,31.5664,31.5748,23600.0
2011-01-12 15:05:00,37.72,37.73,37.7,37.7,212100.0,31.5748,31.5832,31.558,31.558,212100.0
2011-01-12 15:10:00,37.7,37.71,37.66,37.67,44000.0,31.558,31.5664,31.5246,31.5329,44000.0
2011-01-12 15:15:00,37.67,37.68,37.66,37.67,38500.0,31.5329,31.5413,31.5246,31.5329,38500.0
2011-01-12 15:20:00,37.66,37.68,37.66,37.67,34500.0,31.5246,31.5413,31.5246,31.5329,34500.0
2011-01-12 15:25:00,37.68,37.69,37.66,37.67,122200.0,31.5413,31.5497,31.5246,31.5329,122200.0
2011-01-12 15:30:00,37.67,37.7,37.67,37.69,95200.0,31.5329,31.558,31.5329,31.5497,95200.0
2011-01-12 15:35:00,37.69,37.7,37.68,37.7,30500.0,31.5497,31.558,31.5413,31.558,30500.0
2011-01-12 15:40:00,37.69,37.73,37.68,37.73,114700.0,31.5497,31.5832,31.5413,31.5832,114700.0
2011-01-12 15:45:00,37.73,37.75,37.72,37.73,153900.0,31.5832,31.5999,31.5748,31.5832,153900.0
2011-01-12 15:50:00,37.74,37.76,37.74,37.74,189800.0,31.5915,31.6083,31.5915,31.5915,189800.0
2011-01-12 15:55:00,37.75,37.77,37.74,37.75,393300.0,31.5999,31.6166,31.5915,31.5999,393300.0
2011-01-13 09:30:00,37.75,37.77,37.7,37.7,96700.0,31.5999,31.6166,31.558,31.558,96700.0
2011-01-13 09:35:00,37.7,37.74,37.69,37.72,86200.0,31.558,31.5915,31.5497,31.5748,86200.0
2011-01-13 09:40:00,37.73,37.75,37.72,37.75,81700.0,31.5832,31.5999,31.5748,31.5999,81700.0
2011-01-13 09:45:00,37.73,37.74,37.69,37.71,36800.0,31.5832,31.5915,31.5497,31.5664,36800.0
2011-01-13 09:50:00,37.71,37.76,37.71,37.74,57400.0,31.5664,31.6083,31.5664,31.5915,57400.0
2011-01-13 09:55:00,37.74,37.76,37.74,37.76,106700.0,31.5915,31.6083,31.5915,31.6083,106700.0
2011-01-13 10:00:00,37.76,37.76,37.7,37.7,42900.0,31.6083,31.6083,31.558,31.558,42900.0
2011-01-13 10:05:00,37.69,37.74,37.69,37.7,45900.0,31.5497,31.5915,31.5497,31.558,45900.0
2011-01-13 10:10:00,37.7,37.7,37.67,37.69,182600.0,31.558,31.558,31.5329,31.5497,182600.0
2011-01-13 10:15:00,37.7,37.7,37.68,37.7,17400.0,31.558,31.558,31.5413,31.558,17400.0
2011-01-13 10:20:00,37.7,37.72,37.7,37.72,38200.0,31.558,31.5748,31.558,31.5748,38200.0
2011-01-13 10:25:00,37.71,37.72,37.69,37.72,21100.0,31.5664,31.5748,31.5497,31.5748,21100.0
2011-01-13 10:30:00,37.72,37.73,37.68,37.68,23100.0,31.5748,31.5832,31.5413,31.5413,23100.0
2011-01-13 10:35:00,37.68,37.73,37.68,37.73,22800.0,31.5413,31.5832,31.5413,31.5832,22800.0
2011-01-13 10:40:00,37.72,37.74,37.7,37.73,33100.0,31.5748,31.5915,31.558,31.5832,33100.0
2011-01-13 10:45:00,37.72,37.75,37.72,37.74,39600.0,31.5748,31.5999,31.5748,31.5915,39600.0
2011-01-13 10:50:00,37.73,37.74,37.73,37.74,11900.0,31.5832,31.5915,31.5832,31.5915,11900.0
2011-01-13 10:55:00,37.75,37.77,37.73,37.76,26900.0,31.5999,31.6166,31.5832,31.6083,26900.0
2011-01-13 11:00:00,37.75,37.76,37.74,37.76,7400.0,31.5999,31.6083,31.5915,31.6083,7400.0
2011-01-13 11:05:00,37.76,37.77,37.75,37.77,55700.0,31.6083,31.6166,31.5999,31.6166,55700.0
2011-01-13 11:10:00,37.77,37.78,37.76,37.77,52700.0,31.6166,31.625,31.6083,31.6166,52700.0
2011-01-13 11:15:00,37.78,37.78,37.77,37.77,6400.0,31.625,31.625,31.6166,31.6166,6400.0
2011-01-13 11:20:00,37.77,37.77,37.76,37.76,2100.0,31.6166,31.6166,31.6083,31.6083,2100.0
2011-01-13 11:25:00,37.76,37.77,37.75,37.75,182200.0,31.6083,31.6166,31.5999,31.5999,182200.0
2011-01-13 11:30:00,37.75,37.78,37.75,37.78,49300.0,31.5999,31.625,31.5999,31.625,49300.0
2011-01-13 11:35:00,37.78,37.79,37.77,37.77,37600.0,31.625,31.6334,31.6166,31.6166,37600.0
2011-01-13 11:40:00,37.76,37.77,37.75,37.77,139300.0,31.6083,31.6166,31.5999,31.6166,139300.0
2011-01-13 11:45:00,37.77,37.78,37.74,37.74,46000.0,31.6166,31.625,31.5915,31.5915,46000.0
2011-01-13 11:50:00,37.74,37.74,37.71,37.71,152800.0,31.5915,31.5915,31.5664,31.5664,152800.0
2011-01-13 11:55:00,37.72,37.73,37.72,37.73,27700.0,31.5748,31.5832,31.5748,31.5832,27700.0
2011-01-13 12:00:00,37.73,37.74,37.72,37.74,186200.0,31.5832,31.5915,31.5748,31.5915,186200.0
2011-01-13 12:05:00,37.74,37.77,37.74,37.77,31900.0,31.5915,31.6166,31.5915,31.6166,31900.0
2011-01-13 12:10:00,37.77,37.77,37.75,37.77,27700.0,31.6166,31.6166,31.5999,31.6166,27700.0
2011-01-13 12:15:00,37.77,37.79,37.76,37.78,57600.0,31.6166,31.6334,31.6083,31.625,57600.0
2011-01-13 12:20:00,37.77,37.78,37.75,37.75,24800.0,31.6166,31.625,31.5999,31.5999,24800.0
2011-01-13 12:25:00,37.76,37.77,37.76,37.77,4300.0,31.6083,31.6166,31.6083,31.6166,4300.0
2011-01-13 12:30:00,37.77,37.78,37.75,37.76,145600.0,31.6166,31.625,31.5999,31.6083,145600.0
2011-01-13 12:35:00,37.76,37.76,37.74,37.75,33000.0,31.6083,31.6083,31.5915,31.5999,33000.0
2011-01-13 12:40:00,37.74,37.77,37.74,37.76,73500.0,31.5915,31.6166,31.5915,31.6083,73500.0
2011-01-13 12:45:00,37.77,37.78,37.77,37.78,7500.0,31.6166,31.625,31.6166,31.625,7500.0
2011-01-13 12:50:00,37.78,37.8,37.78,37.8,7700.0,31.625,31.6418,31.625,31.6418,7700.0
2011-01-13 12:55:00,37.8,37.81,37.8,37.8,22400.0,31.6418,31.6501,31.6418,31.6418,22400.0
2011-01-13 13:00:00,37.79,37.79,37.75,37.77,40000.0,31.6334,31.6334,31.5999,31.6166,40000.0
2011-01-13 13:05:00,37.77,37.79,37.77,37.79,18800.0,31.6166,31.6334,31.6166,31.6334,18800.0
2011-01-13 13:10:00,37.8,37.82,37.79,37.82,128100.0,31.6418,31.6585,31.6334,31.6585,128100.0
2011-01-13 13:15:00,37.81,37.81,37.81,37.81,18800.0,31.6501,31.6501,31.6501,31.6501,18800.0
2011-01-13 13:20:00,37.82,37.82,37.8,37.8,29400.0,31.6585,31.6585,31.6418,31.6418,29400.0
2011-01-13 13:25:00,37.81,37.81,37.79,37.8,30100.0,31.6501,31.6501,31.6334,31.6418,30100.0
2011-01-13 13:30:00,37.79,37.81,37.79,37.8,11500.0,31.6334,31.6501,31.6334,31.6418,11500.0
2011-01-13 13:35:00,37.79,37.8,37.77,37.78,156600.0,31.6334,31.6418,31.6166,31.625,156600.0
2011-01-13 13:40:00,37.78,37.79,37.77,37.78,29900.0,31.625,31.6334,31.6166,31.625,29900.0
2011-01-13 13:45:00,37.79,37.79,37.76,37.77,51700.0,31.6334,31.6334,31.6083,31.6166,51700.0
2011-01-13 13:50:00,37.77,37.77,37.75,37.77,9600.0,31.6166,31.6166,31.5999,31.6166,9600.0
2011-01-13 13:55:00,37.76,37.76,37.75,37.76,15600.0,31.6083,31.6083,31.5999,31.6083,15600.0
2011-01-13 14:00:00,37.75,37.76,37.75,37.75,34700.0,31.5999,31.6083,31.5999,31.5999,34700.0
2011-01-13 14:05:00,37.75,37.76,37.75,37.75,7700.0,31.5999,31.6083,31.5999,31.5999,7700.0
2011-01-13 14:10:00,37.75,37.75,37.69,37.69,94300.0,31.5999,31.5999,31.5497,31.5497,94300.0
2011-01-13 14:15:00,37.7,37.71,37.7,37.7,80000.0,31.558,31.5664,31.558,31.558,80000.0
2011-01-13 14:20:00,37.71,37.72,37.7,37.71,33800.0,31.5664,31.5748,31.558,31.5664,33800.0
2011-01-13 14:25:00,37.71,37.73,37.71,37.73,13100.0,31.5664,31.5832,31.5664,31.5832,13100.0
2011-01-13 14:30:00,37.73,37.74,37.73,37.74,24800.0,31.5832,31.5915,31.5832,31.5915,24800.0
2011-01-13 14:35:00,37.74,37.74,37.72,37.73,55700.0,31.5915,31.5915,31.5748,31.5832,55700.0
2011-01-13 14:40:00,37.72,37.73,37.71,37.72,54000.0,31.5748,31.5832,31.5664,31.5748,54000.0
2011-01-13 14:45:00,37.72,37.72,37.69,37.7,23600.0,31.5748,31.5748,31.5497,31.558,23600.0
2011-01-13 14:50:00,37.69,37.7,37.65,37.66,78400.0,31.5497,31.558,31.5162,31.5246,78400.0
2011-01-13 14:55:00,37.66,37.66,37.64,37.65,42400.0,31.5246,31.5246,31.5078,31.5162,42400.0
2011-01-13 15:00:00,37.65,37.69,37.65,37.68,12000.0,31.5162,31.5497,31.5162,31.5413,12000.0
2011-01-13 15:05:00,37.69,37.71,37.68,37.69,42000.0,31.5497,31.5664,31.5413,31.5497,42000.0
2011-01-13 15:10:00,37.68,37.71,37.68,37.69,42900.0,31.5413,31.5664,31.5413,31.5497,42900.0
2011-01-13 15:15:00,37.69,37.69,37.67,37.67,57900.0,31.5497,31.5497,31.5329,31.5329,57900.0
2011-01-13 15:20:00,37.67,37.67,37.64,37.65,137800.0,31.5329,31.5329,31.5078,31.5162,137800.0
2011-01-13 15:25:00,37.66,37.66,37.62,37.63,49400.0,31.5246,31.5246,31.4911,31.4995,49400.0
2011-01-13 15:30:00,37.62,37.64,37.59,37.6,58800.0,31.4911,31.5078,31.466,31.4743,58800.0
2011-01-13 15:35:00,37.61,37.64,37.61,37.63,53900.0,31.4827,31.5078,31.4827,31.4995,53900.0
2011-01-13 15:40:00,37.63,37.64,37.6,37.64,45800.0,31.4995,31.5078,31.4743,31.5078,45800.0
2011-01-13 15:45:00,37.65,37.69,37.65,37.67,96700.0,31.5162,31.5497,31.5162,31.5329,96700.0
2011-01-13 15:50:00,37.67,37.69,37.66,37.66,98400.0,31.5329,31.5497,31.5246,31.5246,98400.0
2011-01-13 15:55:00,37.66,37.69,37.65,37.69,418600.0,31.5246,31.5497,31.5162,31.5497,418600.0
2011-01-14 09:30:00,37.62,37.63,37.57,37.59,66000.0,31.4911,31.4995,31.4492,31.466,66000.0
2011-01-14 09:35:00,37.59,37.64,37.58,37.61,32900.0,31.466,31.5078,31.4576,31.4827,32900.0
2011-01-14 09:40:00,37.6,37.65,37.59,37.59,114800.0,31.4743,31.5162,31.466,31.466,114800.0
2011-01-14 09:45:00,37.6,37.63,37.6,37.62,41000.0,31.4743,31.4995,31.4743,31.4911,41000.0
2011-01-14 09:50:00,37.62,37.67,37.62,37.64,95100.0,31.4911,31.5329,31.4911,31.5078,95100.0
2011-01-14 09:55:00,37.64,37.67,37.59,37.67,295000.0,31.5078,31.5329,31.466,31.5329,295000.0
2011-01-14 10:00:00,37.68,37.72,37.67,37.69,79000.0,31.5413,31.5748,31.5329,31.5497,79000.0
2011-01-14 10:05:00,37.68,37.68,37.65,37.66,59400.0,31.5413,31.5413,31.5162,31.5246,59400.0
2011-01-14 10:10:00,37.67,37.69,37.66,37.69,40500.0,31.5329,31.5497,31.5246,31.5497,40500.0
2011-01-14 10:15:00,37.69,37.69,37.65,37.66,27200.0,31.5497,31.5497,31.5162,31.5246,27200.0
2011-01-14 10:20:00,37.67,37.69,37.66,37.66,26300.0,31.5329,31.5497,31.5246,31.5246,26300.0
2011-01-14 10:25:00,37.66,37.68,37.64,37.64,42200.0,31.5246,31.5413,31.5078,31.5078,42200.0
2011-01-14 10:30:00,37.64,37.69,37.63,37.68,153100.0,31.5078,31.5497,31.4995,31.5413,153100.0
2011-01-14 10:35:00,37.68,37.7,37.67,37.69,57500.0,31.5413,31.558,31.5329,31.5497,57500.0
2011-01-14 10:40:00,37.69,37.74,37.68,37.74,101500.0,31.5497,31.5915,31.5413,31.5915,101500.0
2011-01-14 10:45:00,37.75,37.77,37.73,37.76,117100.0,31.5999,31.6166,31.5832,31.6083,117100.0
2011-01-14 10:50:00,37.76,37.79,37.75,37.76,39500.0,31.6083,31.6334,31.5999,31.6083,39500.0
2011-01-14 10:55:00,37.76,37.77,37.73,37.74,45100.0,31.6083,31.6166,31.5832,31.5915,45100.0
2011-01-14 11:00:00,37.74,37.76,37.73,37.76,56800.0,31.5915,31.6083,31.5832,31.6083,56800.0
2011-01-14 11:05:00,37.77,37.79,37.77,37.79,61700.0,31.6166,31.6334,31.6166,31.6334,61700.0
2011-01-14 11:10:00,37.8,37.81,37.77,37.78,66800.0,31.6418,31.6501,31.6166,31.625,66800.0
2011-01-14 11:15:00,37.78,37.78,37.74,37.74,46700.0,31.625,31.625,31.5915,31.5915,46700.0
2011-01-14 11:20:00,37.75,37.76,37.73,37.74,19800.0,31.5999,31.6083,31.5832,31.5915,19800.0
2011-01-14 11:25:00,37.74,37.77,37.74,37.77,42800.0,31.5915,31.6166,31.5915,31.6166,42800.0
2011-01-14 11:30:00,37.78,37.78,37.76,37.77,24900.0,31.625,31.625,31.6083,31.6166,24900.0
2011-01-14 11:35:00,37.77,37.78,37.76,37.78,20800.0,31.6166,31.625,31.6083,31.625,20800.0
2011-01-14 11:40:00,37.78,37.79,37.77,37.79,16000.0,31.625,31.6334,31.6166,31.6334,16000.0
2011-01-14 11:45:00,37.79,37.81,37.79,37.81,363400.0,31.6334,31.6501,31.6334,31.6501,363400.0
2011-01-14 11:50:00,37.8,37.81,37.78,37.78,26000.0,31.6418,31.6501,31.625,31.625,26000.0
2011-01-14 11:55:00,37.79,37.8,37.78,37.79,27200.0,31.6334,31.6418,31.625,31.6334,27200.0
2011-01-14 12:00:00,37.8,37.8,37.79,37.8,24300.0,31.6418,31.6418,31.6334,31.6418,24300.0
2011-01-14 12:05:00,37.79,37.8,37.79,37.8,3400.0,31.6334,31.6418,31.6334,31.6418,3400.0
2011-01-14 12:10:00,37.8,37.85,37.8,37.85,100900.0,31.6418,31.6836,31.6418,31.6836,100900.0
2011-01-14 12:15:00,37.85,37.86,37.82,37.84,13700.0,31.6836,31.692,31.6585,31.6752,13700.0
2011-01-14 12:20:00,37.84,37.84,37.83,37.84,14900.0,31.6752,31.6752,31.6669,31.6752,14900.0
2011-01-14 12:25:00,37.85,37.86,37.84,37.84,51000.0,31.6836,31.692,31.6752,31.6752,51000.0
2011-01-14 12:30:00,37.83,37.87,37.83,37.86,49300.0,31.6669,31.7004,31.6669,31.692,49300.0
2011-01-14 12:35:00,37.86,37.87,37.86,37.86,27400.0,31.692,31.7004,31.692,31.692,27400.0
2011-01-14 12:40:00,37.86,37.87,37.86,37.86,700.0,31.692,31.7004,31.692,31.692,700.0
2011-01-14 12:45:00,37.86,37.87,37.85,37.87,57000.0,31.692,31.7004,31.6836,31.7004,57000.0
2011-01-14 12:50:00,37.86,37.88,37.84,37.88,60300.0,31.692,31.7087,31.6752,31.7087,60300.0
2011-01-14 12:55:00,37.87,37.87,37.85,37.85,16700.0,31.7004,31.7004,31.6836,31.6836,16700.0
2011-01-14 13:00:00,37.85,37.86,37.85,37.86,17300.0,31.6836,31.692,31.6836,31.692,17300.0
2011-01-14 13:05:00,37.86,37.86,37.84,37.84,2100.0,31.692,31.692,31.6752,31.6752,2100.0
2011-01-14 13:10:00,37.84,37.85,37.83,37.85,8300.0,31.6752,31.6836,31.6669,31.6836,8300.0
2011-01-14 13:15:00,37.86,37.86,37.85,37.85,3700.0,31.692,31.692,31.6836,31.6836,3700.0
2011-01-14 13:20:00,37.85,37.87,37.85,37.86,29800.0,31.6836,31.7004,31.6836,31.692,29800.0
2011-01-14 13:25:00,37.87,37.88,37.86,37.87,7500.0,31.7004,31.7087,31.692,31.7004,7500.0
2011-01-14 13:30:00,37.87,37.89,37.86,37.89,2500.0,31.7004,31.7171,31.692,31.7171,2500.0
2011-01-14 13:35:00,37.89,37.9,37.88,37.9,6100.0,31.7171,31.7255,31.7087,31.7255,6100.0
2011-01-14 13:40:00,37.89,37.91,37.89,37.91,9700.0,31.7171,31.7338,31.7171,31.7338,9700.0
2011-01-14 13:45:00,37.91,37.91,37.89,37.89,22200.0,31.7338,31.7338,31.7171,31.7171,22200.0
2011-01-14 13:50:00,37.88,37.91,37.88,37.9,90000.0,31.7087,31.7338,31.7087,31.7255,90000.0
2011-01-14 13:55:00,37.9,37.93,37.9,37.9,118800.0,31.7255,31.7506,31.7255,31.7255,118800.0
2011-01-14 14:00:00,37.9,37.92,37.9,37.91,38500.0,31.7255,31.7422,31.7255,31.7338,38500.0
2011-01-14 14:05:00,37.92,37.94,37.92,37.94,56700.0,31.7422,31.7589,31.7422,31.7589,56700.0
2011-01-14 14:10:00,37.94,37.94,37.92,37.92,8600.0,31.7589,31.7589,31.7422,31.7422,8600.0
2011-01-14 14:15:00,37.92,37.92,37.91,37.91,16400.0,31.7422,31.7422,31.7338,31.7338,16400.0
2011-01-14 14:20:00,37.91,37.92,37.91,37.91,37100.0,31.7338,31.7422,31.7338,31.7338,37100.0
2011-01-14 14:25:00,37.91,37.93,37.91,37.91,27900.0,31.7338,31.7506,31.7338,31.7338,27900.0
2011-01-14 14:30:00,37.91,37.92,37.91,37.92,6400.0,31.7338,31.7422,31.7338,31.7422,6400.0
2011-01-14 14:35:00,37.91,37.92,37.89,37.9,99000.0,31.7338,31.7422,31.7171,31.7255,99000.0
2011-01-14 14:40:00,37.9,37.91,37.89,37.9,67500.0,31.7255,31.7338,31.7171,31.7255,67500.0
2011-01-14 14:45:00,37.9,37.92,37.9,37.91,33700.0,31.7255,31.7422,31.7255,31.7338,33700.0
2011-01-14 14:50:00,37.92,37.92,37.91,37.91,9600.0,31.7422,31.7422,31.7338,31.7338,9600.0
2011-01-14 14:55:00,37.91,37.92,37.9,37.91,11200.0,31.7338,31.7422,31.7255,31.7338,11200.0
2011-01-14 15:00:00,37.9,37.93,37.9,37.92,38000.0,31.7255,31.7506,31.7255,31.7422,38000.0
2011-01-14 15:05:00,37.92,37.93,37.91,37.91,14200.0,31.7422,31.7506,31.7338,31.7338,14200.0
2011-01-14 15:10:00,37.92,37.92,37.9,37.91,7100.0,31.7422,31.7422,31.7255,31.7338,7100.0
2011-01-14 15:15:00,37.91,37.92,37.9,37.92,15700.0,31.7338,31.7422,31.7255,31.7422,15700.0
2011-01-14 15:20:00,37.92,37.93,37.91,37.92,29700.0,31.7422,31.7506,31.7338,31.7422,29700.0
2011-01-14 15:25:00,37.93,37.93,37.9,37.9,69000.0,31.7506,31.7506,31.7255,31.7255,69000.0
2011-01-14 15:30:00,37.91,37.92,37.9,37.9,20800.0,31.7338,31.7422,31.7255,31.7255,20800.0
2011-01-14 15:35:00,37.9,37.91,37.9,37.9,15200.0,31.7255,31.7338,31.7255,31.7255,15200.0
2011-01-14 15:40:00,37.91,37.91,37.89,37.9,50300.0,31.7338,31.7338,31.7171,31.7255,50300.0
2011-01-14 15:45:00,37.9,37.95,37.9,37.93,164800.0,31.7255,31.7673,31.7255,31.7506,164800.0
2011-01-14 15:50:00,37.94,37.95,37.92,37.94,293400.0,31.7589,31.7673,31.7422,31.7589,293400.0
2011-01-14 15:55:00,37.93,37.95,37.91,37.93,387400.0,31.7506,31.7673,31.7338,31.7506,387400.0
2011-01-18 09:30:00,38.02,38.06,37.93,38.03,66700.0,31.8259,31.8594,31.7506,31.8343,66700.0
2011-01-18 09:35:00,38.03,38.07,38.02,38.05,63300.0,31.8343,31.8678,31.8259,31.851,63300.0
2011-01-18 09:40:00,38.04,38.06,38.03,38.04,42700.0,31.8427,31.8594,31.8343,31.8427,42700.0
2011-01-18 09:45:00,38.03,38.03,38.0,38.01,53500.0,31.8343,31.8343,31.8092,31.8175,53500.0
2011-01-18 09:50:00,38.0,38.01,37.96,37.97,149900.0,31.8092,31.8175,31.7757,31.7841,149900.0
2011-01-18 09:55:00,37.96,37.98,37.96,37.98,65000.0,31.7757,31.7924,31.7757,31.7924,65000.0
2011-01-18 10:00:00,37.97,37.99,37.93,37.99,67800.0,31.7841,31.8008,31.7506,31.8008,67800.0
2011-01-18 10:05:00,37.99,38.0,37.97,37.97,66200.0,31.8008,31.8092,31.7841,31.7841,66200.0
2011-01-18 10:10:00,37.98,37.99,37.95,37.99,38600.0,31.7924,31.8008,31.7673,31.8008,38600.0
2011-01-18 10:15:00,37.99,38.01,37.99,38.01,60000.0,31.8008,31.8175,31.8008,31.8175,60000.0
2011-01-18 10:20:00,38.01,38.04,38.0,38.0,42600.0,31.8175,31.8427,31.8092,31.8092,42600.0
2011-01-18 10:25:00,38.01,38.01,37.99,38.0,72000.0,31.8175,31.8175,31.8008,31.8092,72000.0
2011-01-18 10:30:00,38.0,38.0,37.93,37.95,120800.0,31.8092,31.8092,31.7506,31.7673,120800.0
2011-01-18 10:35:00,37.94,37.97,37.94,37.97,92000.0,31.7589,31.7841,31.7589,31.7841,92000.0
2011-01-18 10:40:00,37.97,37.97,37.95,37.97,62400.0,31.7841,31.7841,31.7673,31.7841,62400.0
2011-01-18 10:45:00,37.97,37.97,37.93,37.93,41700.0,31.7841,31.7841,31.7506,31.7506,41700.0
2011-01-18 10:50:00,37.93,37.94,37.92,37.93,57300.0,31.7506,31.7589,31.7422,31.7506,57300.0
2011-01-18 10:55:00,37.94,37.95,37.94,37.95,66400.0,31.7589,31.7673,31.7589,31.7673,66400.0
2011-01-18 11:00:00,37.95,37.98,37.95,37.97,43300.0,31.7673,31.7924,31.7673,31.7841,43300.0
2011-01-18 11:05:00,37.98,38.01,37.98,38.0,40400.0,31.7924,31.8175,31.7924,31.8092,40400.0
2011-01-18 11:10:00,38.0,38.01,37.99,38.0,55500.0,31.8092,31.8175,31.8008,31.8092,55500.0
2011-01-18 11:15:00,38.01,38.06,38.01,38.05,49700.0,31.8175,31.8594,31.8175,31.851,49700.0
2011-01-18 11:20:00,38.06,38.09,38.04,38.08,57100.0,31.8594,31.8845,31.8427,31.8761,57100.0
2011-01-18 11:25:00,38.09,38.09,38.07,38.08,15400.0,31.8845,31.8845,31.8678,31.8761,15400.0
2011-01-18 11:30:00,38.08,38.08,38.06,38.06,23300.0,31.8761,31.8761,31.8594,31.8594,23300.0
2011-01-18 11:35:00,38.06,38.07,38.05,38.05,11000.0,31.8594,31.8678,31.851,31.851,11000.0
2011-01-18 11:40:00,38.05,38.07,38.04,38.07,42700.0,31.851,31.8678,31.8427,31.8678,42700.0
2011-01-18 11:45:00,38.06,38.07,38.06,38.06,38600.0,31.8594,31.8678,31.8594,31.8594,38600.0
2011-01-18 11:50:00,38.06,38.06,38.0,38.0,80700.0,31.8594,31.8594,31.8092,31.8092,80700.0
2011-01-18 11:55:00,38.01,38.03,38.0,38.02,14700.0,31.8175,31.8343,31.8092,31.8259,14700.0
2011-01-18 12:00:00,38.02,38.02,37.99,38.0,17600.0,31.8259,31.8259,31.8008,31.8092,17600.0
2011-01-18 12:05:00,37.99,38.0,37.98,37.99,26900.0,31.8008,31.8092,31.7924,31.8008,26900.0
2011-01-18 12:10:00,37.99,38.0,37.99,37.99,18500.0,31.8008,31.8092,31.8008,31.8008,18500.0
2011-01-18 12:15:00,38.0,38.02,37.99,37.99,37300.0,31.8092,31.8259,31.8008,31.8008,37300.0
2011-01-18 12:20:00,37.99,38.0,37.98,37.99,63800.0,31.8008,31.8092,31.7924,31.8008,63800.0
2011-01-18 12:25:00,37.99,38.02,37.99,38.01,75700.0,31.8008,31.8259,31.8008,31.8175,75700.0
2011-01-18 12:30:00,38.0,38.01,37.99,38.0,16800.0,31.8092,31.8175,31.8008,31.8092,16800.0
2011-01-18 12:35:00,38.01,38.02,38.0,38.01,27900.0,31.8175,31.8259,31.8092,31.8175,27900.0
2011-01-18 12:40:00,38.02,38.02,38.01,38.01,12600.0,31.8259,31.8259,31.8175,31.8175,12600.0
2011-01-18 12:45:00,38.01,38.05,38.0,38.04,24100.0,31.8175,31.851,31.8092,31.8427,24100.0
2011-01-18 12:50:00,38.03,38.04,38.01,38.02,12500.0,31.8343,31.8427,31.8175,31.8259,12500.0
2011-01-18 12:55:00,38.03,38.04,38.02,38.03,16700.0,31.8343,31.8427,31.8259,31.8343,16700.0
2011-01-18 13:00:00,38.04,38.05,38.03,38.05,2700.0,31.8427,31.851,31.8343,31.851,2700.0
2011-01-18 13:05:00,38.05,38.05,38.04,38.04,3100.0,31.851,31.851,31.8427,31.8427,3100.0
2011-01-18 13:10:00,38.04,38.05,38.03,38.04,58700.0,31.8427,31.851,31.8343,31.8427,58700.0
2011-01-18 13:15:00,38.04,38.04,38.02,38.03,32600.0,31.8427,31.8427,31.8259,31.8343,32600.0
2011-01-18 13:20:00,38.03,38.03,38.02,38.02,18700.0,31.8343,31.8343,31.8259,31.8259,18700.0
2011-01-18 13:25:00,38.03,38.04,38.02,38.02,5900.0,31.8343,31.8427,31.8259,31.8259,5900.0
2011-01-18 13:30:00,38.03,38.04,38.02,38.03,12400.0,31.8343,31.8427,31.8259,31.8343,12400.0
2011-01-18 13:35:00,38.03,38.04,38.03,38.03,38000.0,31.8343,31.8427,31.8343,31.8343,38000.0
2011-01-18 13:40:00,38.02,38.04,38.02,38.04,161800.0,31.8259,31.8427,31.8259,31.8427,161800.0
2011-01-18 13:45:00,38.03,38.04,38.02,38.02,7400.0,31.8343,31.8427,31.8259,31.8259,7400.0
2011-01-18 13:50:00,38.02,38.04,38.01,38.03,12500.0,31.8259,31.8427,31.8175,31.8343,12500.0
2011-01-18 13:55:00,38.03,38.04,38.0,38.03,22500.0,31.8343,31.8427,31.8092,31.8343,22500.0
2011-01-18 14:00:00,38.02,38.03,38.01,38.02,40100.0,31.8259,31.8343,31.8175,31.8259,40100.0
2011-01-18 14:05:00,38.02,38.04,38.02,38.03,13800.0,31.8259,31.8427,31.8259,31.8343,13800.0
2011-01-18 14:10:00,38.03,38.04,38.02,38.02,57800.0,31.8343,31.8427,31.8259,31.8259,57800.0
2011-01-18 14:15:00,38.02,38.03,38.02,38.03,43200.0,31.8259,31.8343,31.8259,31.8343,43200.0
2011-01-18 14:20:00,38.03,38.04,38.02,38.03,17600.0,31.8343,31.8427,31.8259,31.8343,17600.0
2011-01-18 14:25:00,38.03,38.04,38.02,38.03,75400.0,31.8343,31.8427,31.8259,31.8343,75400.0
2011-01-18 14:30:00,38.04,38.05,38.03,38.03,26000.0,31.8427,31.851,31.8343,31.8343,26000.0
2011-01-18 14:35:00,38.03,38.04,38.02,38.04,22100.0,31.8343,31.8427,31.8259,31.8427,22100.0
2011-01-18 14:40:00,38.04,38.04,38.01,38.02,34000.0,31.8427,31.8427,31.8175,31.8259,34000.0
2011-01-18 14:45:00,38.02,38.02,38.0,38.01,26100.0,31.8259,31.8259,31.8092,31.8175,26100.0
2011-01-18 14:50:00,38.03,38.04,38.02,38.03,33000.0,31.8343,31.8427,31.8259,31.8343,33000.0
2011-01-18 14:55:00,38.04,38.05,38.03,38.04,17100.0,31.8427,31.851,31.8343,31.8427,17100.0
2011-01-18 15:00:00,38.04,38.06,38.04,38.05,46100.0,31.8427,31.8594,31.8427,31.851,46100.0
2011-01-18 15:05:00,38.04,38.05,38.04,38.05,16000.0,31.8427,31.851,31.8427,31.851,16000.0
2011-01-18 15:10:00,38.04,38.05,38.03,38.03,35000.0,31.8427,31.851,31.8343,31.8343,35000.0
2011-01-18 15:15:00,38.04,38.04,38.01,38.03,72200.0,31.8427,31.8427,31.8175,31.8343,72200.0
2011-01-18 15:20:00,38.04,38.06,38.03,38.05,74900.0,31.8427,31.8594,31.8343,31.851,74900.0
2011-01-18 15:25:00,38.05,38.06,38.04,38.05,15600.0,31.851,31.8594,31.8427,31.851,15600.0
2011-01-18 15:30:00,38.04,38.05,38.03,38.03,18000.0,31.8427,31.851,31.8343,31.8343,18000.0
2011-01-18 15:35:00,38.03,38.07,38.03,38.07,89200.0,31.8343,31.8678,31.8343,31.8678,89200.0
2011-01-18 15:40:00,38.06,38.08,38.05,38.05,65600.0,31.8594,31.8761,31.851,31.851,65600.0
2011-01-18 15:45:00,38.06,38.07,38.04,38.04,102900.0,31.8594,31.8678,31.8427,31.8427,102900.0
2011-01-18 15:50:00,38.05,38.06,38.04,38.05,103800.0,31.851,31.8594,31.8427,31.851,103800.0
2011-01-18 15:55:00,38.04,38.05,38.03,38.04,480100.0,31.8427,31.851,31.8343,31.8427,480100.0
2011-01-19 09:30:00,37.96,38.06,37.96,38.02,77000.0,31.7757,31.8594,31.7757,31.8259,77000.0
2011-01-19 09:35:00,38.01,38.05,37.96,37.99,71600.0,31.8175,31.851,31.7757,31.8008,71600.0
2011-01-19 09:40:00,37.99,37.99,37.91,37.93,52100.0,31.8008,31.8008,31.7338,31.7506,52100.0
2011-01-19 09:45:00,37.92,37.97,37.92,37.96,67100.0,31.7422,31.7841,31.7422,31.7757,67100.0
2011-01-19 09:50:00,37.95,37.96,37.9,37.93,107600.0,31.7673,31.7757,31.7255,31.7506,107600.0
2011-01-19 09:55:00,37.92,37.92,37.88,37.9,245700.0,31.7422,31.7422,31.7087,31.7255,245700.0
2011-01-19 10:00:00,37.89,37.91,37.88,37.89,435000.0,31.7171,31.7338,31.7087,31.7171,435000.0
2011-01-19 10:05:00,37.89,37.94,37.89,37.94,180600.0,31.7171,31.7589,31.7171,31.7589,180600.0
2011-01-19 10:10:00,37.94,37.94,37.91,37.92,14400.0,31.7589,31.7589,31.7338,31.7422,14400.0
2011-01-19 10:15:00,37.92,37.92,37.89,37.9,10200.0,31.7422,31.7422,31.7171,31.7255,10200.0
2011-01-19 10:20:00,37.9,37.92,37.85,37.85,89200.0,31.7255,31.7422,31.6836,31.6836,89200.0
2011-01-19 10:25:00,37.85,37.85,37.81,37.84,31700.0,31.6836,31.6836,31.6501,31.6752,31700.0
2011-01-19 10:30:00,37.84,37.84,37.83,37.83,21200.0,31.6752,31.6752,31.6669,31.6669,21200.0
2011-01-19 10:35:00,37.83,37.85,37.8,37.82,112300.0,31.6669,31.6836,31.6418,31.6585,112300.0
2011-01-19 10:40:00,37.82,37.83,37.78,37.79,189200.0,31.6585,31.6669,31.625,31.6334,189200.0
2011-01-19 10:45:00,37.8,37.82,37.8,37.82,42500.0,31.6418,31.6585,31.6418,31.6585,42500.0
2011-01-19 10:50:00,37.82,37.82,37.8,37.8,24000.0,31.6585,31.6585,31.6418,31.6418,24000.0
2011-01-19 10:55:00,37.8,37.82,37.8,37.81,70200.0,31.6418,31.6585,31.6418,31.6501,70200.0
2011-01-19 11:00:00,37.81,37.83,37.79,37.79,148100.0,31.6501,31.6669,31.6334,31.6334,148100.0
2011-01-19 11:05:00,37.79,37.81,37.78,37.79,45700.0,31.6334,31.6501,31.625,31.6334,45700.0
2011-01-19 11:10:00,37.78,37.8,37.73,37.73,86100.0,31.625,31.6418,31.5832,31.5832,86100.0
2011-01-19 11:15:00,37.74,37.76,37.73,37.76,20300.0,31.5915,31.6083,31.5832,31.6083,20300.0
2011-01-19 11:20:00,37.75,37.76,37.75,37.75,2400.0,31.5999,31.6083,31.5999,31.5999,2400.0
2011-01-19 11:25:00,37.75,37.76,37.74,37.75,31800.0,31.5999,31.6083,31.5915,31.5999,31800.0
2011-01-19 11:30:00,37.76,37.79,37.76,37.79,9600.0,31.6083,31.6334,31.6083,31.6334,9600.0
2011-01-19 11:35:00,37.79,37.81,37.79,37.8,48700.0,31.6334,31.6501,31.6334,31.6418,48700.0
2011-01-19 11:40:00,37.79,37.79,37.77,37.79,3700.0,31.6334,31.6334,31.6166,31.6334,3700.0
2011-01-19 11:45:00,37.78,37.81,37.78,37.81,135700.0,31.625,31.6501,31.625,31.6501,135700.0
2011-01-19 11:50:00,37.81,37.81,37.79,37.81,2200.0,31.6501,31.6501,31.6334,31.6501,2200.0
2011-01-19 11:55:00,37.8,37.81,37.76,37.77,250400.0,31.6418,31.6501,31.6083,31.6166,250400.0
2011-01-19 12:00:00,37.77,37.78,37.77,37.78,63100.0,31.6166,31.625,31.6166,31.625,63100.0
2011-01-19 12:05:00,37.78,37.8,37.78,37.79,26300.0,31.625,31.6418,31.625,31.6334,26300.0
2011-01-19 12:10:00,37.78,37.8,37.78,37.79,54100.0,31.625,31.6418,31.625,31.6334,54100.0
2011-01-19 12:15:00,37.79,37.79,37.75,37.75,25700.0,31.6334,31.6334,31.5999,31.5999,25700.0
2011-01-19 12:20:00,37.75,37.76,37.75,37.75,66700.0,31.5999,31.6083,31.5999,31.5999,66700.0
2011-01-19 12:25:00,37.76,37.76,37.73,37.73,161700.0,31.6083,31.6083,31.5832,31.5832,161700.0
2011-01-19 12:30:00,37.73,37.73,37.68,37.68,80300.0,31.5832,31.5832,31.5413,31.5413,80300.0
2011-01-19 12:35:00,37.69,37.7,37.66,37.68,113800.0,31.5497,31.558,31.5246,31.5413,113800.0
2011-01-19 12:40:00,37.68,37.68,37.64,37.65,53800.0,31.5413,31.5413,31.5078,31.5162,53800.0
2011-01-19 12:45:00,37.65,37.66,37.64,37.65,87200.0,31.5162,31.5246,31.5078,31.5162,87200.0
2011-01-19 12:50:00,37.65,37.7,37.65,37.7,121100.0,31.5162,31.558,31.5162,31.558,121100.0
2011-01-19 12:55:00,37.7,37.71,37.69,37.7,12400.0,31.558,31.5664,31.5497,31.558,12400.0
2011-01-19 13:00:00,37.7,37.7,37.67,37.69,41000.0,31.558,31.558,31.5329,31.5497,41000.0
2011-01-19 13:05:00,37.69,37.7,37.68,37.7,11200.0,31.5497,31.558,31.5413,31.558,11200.0
2011-01-19 13:10:00,37.7,37.74,37.7,37.72,197800.0,31.558,31.5915,31.558,31.5748,197800.0
2011-01-19 13:15:00,37.72,37.75,37.72,37.74,41100.0,31.5748,31.5999,31.5748,31.5915,41100.0
2011-01-19 13:20:00,37.73,37.74,37.72,37.73,17500.0,31.5832,31.5915,31.5748,31.5832,17500.0
2011-01-19 13:25:00,37.74,37.78,37.74,37.77,29000.0,31.5915,31.625,31.5915,31.6166,29000.0
2011-01-19 13:30:00,37.77,37.78,37.76,37.78,22400.0,31.6166,31.625,31.6083,31.625,22400.0
2011-01-19 13:35:00,37.78,37.79,37.76,37.76,32400.0,31.625,31.6334,31.6083,31.6083,32400.0
2011-01-19 13:40:00,37.76,37.76,37.75,37.76,14200.0,31.6083,31.6083,31.5999,31.6083,14200.0
2011-01-19 13:45:00,37.74,37.74,37.73,37.74,49400.0,31.5915,31.5915,31.5832,31.5915,49400.0
2011-01-19 13:50:00,37.74,37.74,37.71,37.72,10200.0,31.5915,31.5915,31.5664,31.5748,10200.0
2011-01-19 13:55:00,37.73,37.73,37.7,37.72,91300.0,31.5832,31.5832,31.558,31.5748,91300.0
2011-01-19 14:00:00,37.72,37.73,37.7,37.7,7000.0,31.5748,31.5832,31.558,31.558,7000.0
2011-01-19 14:05:00,37.71,37.71,37.69,37.69,22000.0,31.5664,31.5664,31.5497,31.5497,22000.0
2011-01-19 14:10:00,37.7,37.72,37.67,37.67,29200.0,31.558,31.5748,31.5329,31.5329,29200.0
2011-01-19 14:15:00,37.67,37.69,37.67,37.69,9100.0,31.5329,31.5497,31.5329,31.5497,9100.0
2011-01-19 14:20:00,37.68,37.68,37.65,37.67,67700.0,31.5413,31.5413,31.5162,31.5329,67700.0
2011-01-19 14:25:00,37.66,37.68,37.64,37.67,46500.0,31.5246,31.5413,31.5078,31.5329,46500.0
2011-01-19 14:30:00,37.66,37.69,37.65,37.68,64600.0,31.5246,31.5497,31.5162,31.5413,64600.0
2011-01-19 14:35:00,37.68,37.68,37.66,37.66,24200.0,31.5413,31.5413,31.5246,31.5246,24200.0
2011-01-19 14:40:00,37.66,37.66,37.6,37.63,89100.0,31.5246,31.5246,31.4743,31.4995,89100.0
2011-01-19 14:45:00,37.63,37.64,37.63,37.63,6100.0,31.4995,31.5078,31.4995,31.4995,6100.0
2011-01-19 14:50:00,37.63,37.63,37.58,37.6,72300.0,31.4995,31.4995,31.4576,31.4743,72300.0
2011-01-19 14:55:00,37.6,37.61,37.56,37.61,129200.0,31.4743,31.4827,31.4409,31.4827,129200.0
2011-01-19 15:00:00,37.62,37.65,37.62,37.64,41800.0,31.4911,31.5162,31.4911,31.5078,41800.0
2011-01-19 15:05:00,37.63,37.66,37.61,37.61,111300.0,31.4995,31.5246,31.4827,31.4827,111300.0
2011-01-19 15:10:00,37.61,37.62,37.57,37.57,120600.0,31.4827,31.4911,31.4492,31.4492,120600.0
2011-01-19 15:15:00,37.57,37.63,37.57,37.62,55200.0,31.4492,31.4995,31.4492,31.4911,55200.0
2011-01-19 15:20:00,37.62,37.64,37.62,37.62,47400.0,31.4911,31.5078,31.4911,31.4911,47400.0
2011-01-19 15:25:00,37.62,37.63,37.61,37.63,62500.0,31.4911,31.4995,31.4827,31.4995,62500.0
2011-01-19 15:30:00,37.62,37.62,37.56,37.59,49900.0,31.4911,31.4911,31.4409,31.466,49900.0
2011-01-19 15:35:00,37.59,37.63,37.56,37.62,203500.0,31.466,31.4995,31.4409,31.4911,203500.0
2011-01-19 15:40:00,37.63,37.64,37.6,37.64,140200.0,31.4995,31.5078,31.4743,31.5078,140200.0
2011-01-19 15:45:00,37.64,37.64,37.6,37.62,98400.0,31.5078,31.5078,31.4743,31.4911,98400.0
2011-01-19 15:50:00,37.61,37.63,37.61,37.62,116300.0,31.4827,31.4995,31.4827,31.4911,116300.0
2011-01-19 15:55:00,37.62,37.67,37.62,37.66,382700.0,31.4911,31.5329,31.4911,31.5246,382700.0
2011-01-20 09:30:00,37.56,37.63,37.52,37.57,115600.0,31.4409,31.4995,31.4074,31.4492,115600.0
2011-01-20 09:35:00,37.56,37.62,37.53,37.61,173200.0,31.4409,31.4911,31.4157,31.4827,173200.0
2011-01-20 09:40:00,37.61,37.75,37.61,37.74,171100.0,31.4827,31.5999,31.4827,31.5915,171100.0
2011-01-20 09:45:00,37.74,37.81,37.73,37.77,103900.0,31.5915,31.6501,31.5832,31.6166,103900.0
2011-01-20 09:50:00,37.77,37.81,37.77,37.8,299900.0,31.6166,31.6501,31.6166,31.6418,299900.0
2011-01-20 09:55:00,37.79,37.79,37.72,37.75,115600.0,31.6334,31.6334,31.5748,31.5999,115600.0
2011-01-20 10:00:00,37.76,37.84,37.75,37.82,369700.0,31.6083,31.6752,31.5999,31.6585,369700.0
2011-01-20 10:05:00,37.82,37.85,37.79,37.8,203100.0,31.6585,31.6836,31.6334,31.6418,203100.0
2011-01-20 10:10:00,37.8,37.83,37.78,37.82,67400.0,31.6418,31.6669,31.625,31.6585,67400.0
2011-01-20 10:15:00,37.83,37.85,37.76,37.76,77700.0,31.6669,31.6836,31.6083,31.6083,77700.0
2011-01-20 10:20:00,37.76,37.78,37.71,37.73,170400.0,31.6083,31.625,31.5664,31.5832,170400.0
2011-01-20 10:25:00,37.73,37.74,37.68,37.74,122500.0,31.5832,31.5915,31.5413,31.5915,122500.0
2011-01-20 10:30:00,37.73,37.76,37.7,37.74,89100.0,31.5832,31.6083,31.558,31.5915,89100.0
2011-01-20 10:35:00,37.74,37.76,37.71,37.72,54200.0,31.5915,31.6083,31.5664,31.5748,54200.0
2011-01-20 10:40:00,37.71,37.76,37.7,37.75,132700.0,31.5664,31.6083,31.558,31.5999,132700.0
2011-01-20 10:45:00,37.75,37.75,37.7,37.71,61800.0,31.5999,31.5999,31.558,31.5664,61800.0
2011-01-20 10:50:00,37.71,37.71,37.63,37.63,84800.0,31.5664,31.5664,31.4995,31.4995,84800.0
2011-01-20 10:55:00,37.63,37.64,37.61,37.63,107800.0,31.4995,31.5078,31.4827,31.4995,107800.0
2011-01-20 11:00:00,37.63,37.65,37.61,37.65,26500.0,31.4995,31.5162,31.4827,31.5162,26500.0
2011-01-20 11:05:00,37.65,37.66,37.64,37.64,39200.0,31.5162,31.5246,31.5078,31.5078,39200.0
2011-01-20 11:10:00,37.65,37.68,37.64,37.68,230600.0,31.5162,31.5413,31.5078,31.5413,230600.0
2011-01-20 11:15:00,37.68,37.68,37.65,37.65,379800.0,31.5413,31.5413,31.5162,31.5162,379800.0
2011-01-20 11:20:00,37.65,37.66,37.63,37.66,51800.0,31.5162,31.5246,31.4995,31.5246,51800.0
2011-01-20 11:25:00,37.66,37.66,37.59,37.6,80600.0,31.5246,31.5246,31.466,31.4743,80600.0
2011-01-20 11:30:00,37.6,37.6,37.55,37.57,41200.0,31.4743,31.4743,31.4325,31.4492,41200.0
2011-01-20 11:35:00,37.57,37.63,37.57,37.63,247800.0,31.4492,31.4995,31.4492,31.4995,247800.0
2011-01-20 11:40:00,37.62,37.62,37.59,37.59,28100.0,31.4911,31.4911,31.466,31.466,28100.0
2011-01-20 11:45:00,37.59,37.64,37.58,37.62,40500.0,31.466,31.5078,31.4576,31.4911,40500.0
2011-01-20 11:50:00,37.62,37.64,37.61,37.63,11700.0,31.4911,31.5078,31.4827,31.4995,11700.0
2011-01-20 11:55:00,37.63,37.67,37.63,37.66,211900.0,31.4995,31.5329,31.4995,31.5246,211900.0
2011-01-20 12:00:00,37.66,37.69,37.66,37.68,7900.0,31.5246,31.5497,31.5246,31.5413,7900.0
2011-01-20 12:05:00,37.68,37.72,37.67,37.7,13100.0,31.5413,31.5748,31.5329,31.558,13100.0
2011-01-20 12:10:00,37.7,37.7,37.68,37.69,65400.0,31.558,31.558,31.5413,31.5497,65400.0
2011-01-20 12:15:00,37.68,37.68,37.67,37.67,33700.0,31.5413,31.5413,31.5329,31.5329,33700.0
2011-01-20 12:20:00,37.67,37.72,37.67,37.72,16600.0,31.5329,31.5748,31.5329,31.5748,16600.0
2011-01-20 12:25:00,37.73,37.74,37.7,37.7,25700.0,31.5832,31.5915,31.558,31.558,25700.0
2011-01-20 12:30:00,37.7,37.73,37.7,37.72,22500.0,31.558,31.5832,31.558,31.5748,22500.0
2011-01-20 12:35:00,37.72,37.74,37.72,37.74,15500.0,31.5748,31.5915,31.5748,31.5915,15500.0
2011-01-20 12:40:00,37.73,37.76,37.73,37.74,10200.0,31.5832,31.6083,31.5832,31.5915,10200.0
2011-01-20 12:45:00,37.74,37.75,37.74,37.75,10100.0,31.5915,31.5999,31.5915,31.5999,10100.0
2011-01-20 12:50:00,37.76,37.77,37.74,37.77,27600.0,31.6083,31.6166,31.5915,31.6166,27600.0
2011-01-20 12:55:00,37.78,37.78,37.76,37.77,34700.0,31.625,31.625,31.6083,31.6166,34700.0
2011-01-20 13:00:00,37.77,37.78,37.72,37.72,25100.0,31.6166,31.625,31.5748,31.5748,25100.0
2011-01-20 13:05:00,37.72,37.74,37.72,37.74,13900.0,31.5748,31.5915,31.5748,31.5915,13900.0
2011-01-20 13:10:00,37.74,37.74,37.72,37.72,31800.0,31.5915,31.5915,31.5748,31.5748,31800.0
2011-01-20 13:15:00,37.71,37.74,37.71,37.73,16300.0,31.5664,31.5915,31.5664,31.5832,16300.0
2011-01-20 13:20:00,37.73,37.73,37.67,37.67,27700.0,31.5832,31.5832,31.5329,31.5329,27700.0
2011-01-20 13:25:00,37.67,37.69,37.67,37.68,23300.0,31.5329,31.5497,31.5329,31.5413,23300.0
2011-01-20 13:30:00,37.67,37.71,37.67,37.71,7900.0,31.5329,31.5664,31.5329,31.5664,7900.0
2011-01-20 13:35:00,37.71,37.71,37.69,37.7,83000.0,31.5664,31.5664,31.5497,31.558,83000.0
2011-01-20 13:40:00,37.7,37.72,37.68,37.68,127900.0,31.558,31.5748,31.5413,31.5413,127900.0
2011-01-20 13:45:00,37.68,37.68,37.65,37.68,36600.0,31.5413,31.5413,31.5162,31.5413,36600.0
2011-01-20 13:50:00,37.69,37.69,37.67,37.67,58800.0,31.5497,31.5497,31.5329,31.5329,58800.0
2011-01-20 13:55:00,37.68,37.72,37.66,37.72,37400.0,31.5413,31.5748,31.5246,31.5748,37400.0
2011-01-20 14:00:00,37.72,37.72,37.7,37.71,20100.0,31.5748,31.5748,31.558,31.5664,20100.0
2011-01-20 14:05:00,37.72,37.77,37.71,37.75,28700.0,31.5748,31.6166,31.5664,31.5999,28700.0
2011-01-20 14:10:00,37.74,37.83,37.74,37.82,30200.0,31.5915,31.6669,31.5915,31.6585,30200.0
2011-01-20 14:15:00,37.82,37.82,37.79,37.8,44400.0,31.6585,31.6585,31.6334,31.6418,44400.0
2011-01-20 14:20:00,37.79,37.79,37.76,37.78,78400.0,31.6334,31.6334,31.6083,31.625,78400.0
2011-01-20 14:25:00,37.77,37.8,37.76,37.79,35300.0,31.6166,31.6418,31.6083,31.6334,35300.0
2011-01-20 14:30:00,37.8,37.86,37.8,37.85,92300.0,31.6418,31.692,31.6418,31.6836,92300.0
2011-01-20 14:35:00,37.86,37.86,37.81,37.82,33600.0,31.692,31.692,31.6501,31.6585,33600.0
2011-01-20 14:40:00,37.82,37.87,37.81,37.87,92600.0,31.6585,31.7004,31.6501,31.7004,92600.0
2011-01-20 14:45:00,37.87,37.87,37.83,37.84,23500.0,31.7004,31.7004,31.6669,31.6752,23500.0
2011-01-20 14:50:00,37.83,37.85,37.82,37.84,32100.0,31.6669,31.6836,31.6585,31.6752,32100.0
2011-01-20 14:55:00,37.84,37.84,37.82,37.83,37800.0,31.6752,31.6752,31.6585,31.6669,37800.0
2011-01-20 15:00:00,37.82,37.83,37.79,37.82,22500.0,31.6585,31.6669,31.6334,31.6585,22500.0
2011-01-20 15:05:00,37.81,37.82,37.8,37.8,19700.0,31.6501,31.6585,31.6418,31.6418,19700.0
2011-01-20 15:10:00,37.8,37.82,37.8,37.81,25600.0,31.6418,31.6585,31.6418,31.6501,25600.0
2011-01-20 15:15:00,37.81,37.81,37.77,37.78,60500.0,31.6501,31.6501,31.6166,31.625,60500.0
2011-01-20 15:20:00,37.78,37.79,37.76,37.78,59900.0,31.625,31.6334,31.6083,31.625,59900.0
2011-01-20 15:25:00,37.78,37.79,37.72,37.74,35000.0,31.625,31.6334,31.5748,31.5915,35000.0
2011-01-20 15:30:00,37.73,37.75,37.72,37.74,46400.0,31.5832,31.5999,31.5748,31.5915,46400.0
2011-01-20 15:35:00,37.73,37.75,37.71,37.75,139900.0,31.5832,31.5999,31.5664,31.5999,139900.0
2011-01-20 15:40:00,37.74,37.78,37.73,37.76,117500.0,31.5915,31.625,31.5832,31.6083,117500.0
2011-01-20 15:45:00,37.76,37.76,37.7,37.71,195700.0,31.6083,31.6083,31.558,31.5664,195700.0
2011-01-20 15:50:00,37.71,37.74,37.7,37.72,129200.0,31.5664,31.5915,31.558,31.5748,129200.0
2011-01-20 15:55:00,37.72,37.76,37.71,37.76,551200.0,31.5748,31.6083,31.5664,31.6083,551200.0
2011-01-21 09:30:00,38.03,38.03,37.94,37.97,82700.0,31.8343,31.8343,31.7589,31.7841,82700.0
2011-01-21 09:35:00,37.97,38.0,37.96,37.96,26700.0,31.7841,31.8092,31.7757,31.7757,26700.0
2011-01-21 09:40:00,37.95,37.98,37.93,37.98,140800.0,31.7673,31.7924,31.7506,31.7924,140800.0
2011-01-21 09:45:00,37.99,38.01,37.98,38.0,27900.0,31.8008,31.8175,31.7924,31.8092,27900.0
2011-01-21 09:50:00,38.0,38.01,37.97,38.0,145800.0,31.8092,31.8175,31.7841,31.8092,145800.0
2011-01-21 09:55:00,38.0,38.05,38.0,38.05,19900.0,31.8092,31.851,31.8092,31.851,19900.0
2011-01-21 10:00:00,38.05,38.08,38.04,38.05,41700.0,31.851,31.8761,31.8427,31.851,41700.0
2011-01-21 10:05:00,38.06,38.06,38.01,38.02,59300.0,31.8594,31.8594,31.8175,31.8259,59300.0
2011-01-21 10:10:00,38.02,38.03,38.01,38.01,45300.0,31.8259,31.8343,31.8175,31.8175,45300.0
2011-01-21 10:15:00,38.01,38.01,37.99,38.0,46100.0,31.8175,31.8175,31.8008,31.8092,46100.0
2011-01-21 10:20:00,38.0,38.0,37.96,37.96,29300.0,31.8092,31.8092,31.7757,31.7757,29300.0
2011-01-21 10:25:00,37.97,37.98,37.93,37.93,40300.0,31.7841,31.7924,31.7506,31.7506,40300.0
2011-01-21 10:30:00,37.93,37.94,37.9,37.92,106500.0,31.7506,31.7589,31.7255,31.7422,106500.0
2011-01-21 10:35:00,37.92,37.97,37.92,37.96,34900.0,31.7422,31.7841,31.7422,31.7757,34900.0
2011-01-21 10:40:00,37.95,37.97,37.95,37.97,36600.0,31.7673,31.7841,31.7673,31.7841,36600.0
2011-01-21 10:45:00,37.97,37.99,37.95,37.95,23800.0,31.7841,31.8008,31.7673,31.7673,23800.0
2011-01-21 10:50:00,37.94,37.97,37.94,37.94,49300.0,31.7589,31.7841,31.7589,31.7589,49300.0
2011-01-21 10:55:00,37.93,37.96,37.93,37.95,37800.0,31.7506,31.7757,31.7506,31.7673,37800.0
2011-01-21 11:00:00,37.94,37.95,37.94,37.95,41700.0,31.7589,31.7673,31.7589,31.7673,41700.0
2011-01-21 11:05:00,37.95,37.95,37.89,37.91,54300.0,31.7673,31.7673,31.7171,31.7338,54300.0
2011-01-21 11:10:00,37.9,37.91,37.88,37.9,24800.0,31.7255,31.7338,31.7087,31.7255,24800.0
2011-01-21 11:15:00,37.89,37.89,37.87,37.87,57700.0,31.7171,31.7171,31.7004,31.7004,57700.0
2011-01-21 11:20:00,37.87,37.9,37.87,37.9,20300.0,31.7004,31.7255,31.7004,31.7255,20300.0
2011-01-21 11:25:00,37.9,37.91,37.89,37.9,37000.0,31.7255,31.7338,31.7171,31.7255,37000.0
2011-01-21 11:30:00,37.9,37.91,37.89,37.9,18900.0,31.7255,31.7338,31.7171,31.7255,18900.0
2011-01-21 11:35:00,37.89,37.9,37.88,37.88,33100.0,31.7171,31.7255,31.7087,31.7087,33100.0
2011-01-21 11:40:00,37.87,37.87,37.84,37.84,59700.0,31.7004,31.7004,31.6752,31.6752,59700.0
2011-01-21 11:45:00,37.84,37.84,37.82,37.83,72300.0,31.6752,31.6752,31.6585,31.6669,72300.0
2011-01-21 11:50:00,37.84,37.85,37.82,37.82,35400.0,31.6752,31.6836,31.6585,31.6585,35400.0
2011-01-21 11:55:00,37.82,37.86,37.82,37.85,7300.0,31.6585,31.692,31.6585,31.6836,7300.0
2011-01-21 12:00:00,37.86,37.86,37.84,37.84,9900.0,31.692,31.692,31.6752,31.6752,9900.0
2011-01-21 12:05:00,37.84,37.86,37.83,37.85,5700.0,31.6752,31.692,31.6669,31.6836,5700.0
2011-01-21 12:10:00,37.85,37.87,37.85,37.87,16100.0,31.6836,31.7004,31.6836,31.7004,16100.0
2011-01-21 12:15:00,37.87,37.89,37.86,37.89,71800.0,31.7004,31.7171,31.692,31.7171,71800.0
2011-01-21 12:20:00,37.89,37.9,37.88,37.88,25100.0,31.7171,31.7255,31.7087,31.7087,25100.0
2011-01-21 12:25:00,37.88,37.89,37.88,37.88,12700.0,31.7087,31.7171,31.7087,31.7087,12700.0
2011-01-21 12:30:00,37.89,37.89,37.85,37.86,23800.0,31.7171,31.7171,31.6836,31.692,23800.0
2011-01-21 12:35:00,37.86,37.87,37.85,37.85,12500.0,31.692,31.7004,31.6836,31.6836,12500.0
2011-01-21 12:40:00,37.84,37.85,37.78,37.78,65100.0,31.6752,31.6836,31.625,31.625,65100.0
2011-01-21 12:45:00,37.77,37.8,37.77,37.79,57500.0,31.6166,31.6418,31.6166,31.6334,57500.0
2011-01-21 12:50:00,37.8,37.85,37.79,37.83,31400.0,31.6418,31.6836,31.6334,31.6669,31400.0
2011-01-21 12:55:00,37.83,37.85,37.82,37.85,81100.0,31.6669,31.6836,31.6585,31.6836,81100.0
2011-01-21 13:00:00,37.85,37.85,37.83,37.83,22300.0,31.6836,31.6836,31.6669,31.6669,22300.0
2011-01-21 13:05:00,37.83,37.83,37.81,37.81,10000.0,31.6669,31.6669,31.6501,31.6501,10000.0
2011-01-21 13:10:00,37.8,37.83,37.8,37.83,6700.0,31.6418,31.6669,31.6418,31.6669,6700.0
2011-01-21 13:15:00,37.84,37.88,37.84,37.88,52300.0,31.6752,31.7087,31.6752,31.7087,52300.0
2011-01-21 13:20:00,37.88,37.89,37.86,37.86,21400.0,31.7087,31.7171,31.692,31.692,21400.0
2011-01-21 13:25:00,37.87,37.87,37.84,37.85,40300.0,31.7004,31.7004,31.6752,31.6836,40300.0
2011-01-21 13:30:00,37.85,37.88,37.85,37.88,14600.0,31.6836,31.7087,31.6836,31.7087,14600.0
2011-01-21 13:35:00,37.88,37.9,37.88,37.9,15200.0,31.7087,31.7255,31.7087,31.7255,15200.0
2011-01-21 13:40:00,37.9,37.9,37.87,37.87,4300.0,31.7255,31.7255,31.7004,31.7004,4300.0
2011-01-21 13:45:00,37.86,37.87,37.86,37.86,8100.0,31.692,31.7004,31.692,31.692,8100.0
2011-01-21 13:50:00,37.85,37.85,37.84,37.85,2400.0,31.6836,31.6836,31.6752,31.6836,2400.0
2011-01-21 13:55:00,37.84,37.88,37.84,37.87,5800.0,31.6752,31.7087,31.6752,31.7004,5800.0
2011-01-21 14:00:00,37.88,37.89,37.86,37.87,114400.0,31.7087,31.7171,31.692,31.7004,114400.0
2011-01-21 14:05:00,37.86,37.89,37.86,37.89,18700.0,31.692,31.7171,31.692,31.7171,18700.0
2011-01-21 14:10:00,37.89,37.9,37.88,37.88,45300.0,31.7171,31.7255,31.7087,31.7087,45300.0
2011-01-21 14:15:00,37.87,37.88,37.83,37.83,25400.0,31.7004,31.7087,31.6669,31.6669,25400.0
2011-01-21 14:20:00,37.84,37.87,37.84,37.86,18000.0,31.6752,31.7004,31.6752,31.692,18000.0
2011-01-21 14:25:00,37.86,37.86,37.84,37.85,5400.0,31.692,31.692,31.6752,31.6836,5400.0
2011-01-21 14:30:00,37.85,37.88,37.85,37.88,10900.0,31.6836,31.7087,31.6836,31.7087,10900.0
2011-01-21 14:35:00,37.88,37.9,37.87,37.88,18400.0,31.7087,31.7255,31.7004,31.7087,18400.0
2011-01-21 14:40:00,37.88,37.89,37.87,37.87,10000.0,31.7087,31.7171,31.7004,31.7004,10000.0
2011-01-21 14:45:00,37.87,37.89,37.87,37.88,20800.0,31.7004,31.7171,31.7004,31.7087,20800.0
2011-01-21 14:50:00,37.89,37.9,37.88,37.9,13000.0,31.7171,31.7255,31.7087,31.7255,13000.0
2011-01-21 14:55:00,37.9,37.9,37.86,37.86,14100.0,31.7255,31.7255,31.692,31.692,14100.0
2011-01-21 15:00:00,37.87,37.88,37.87,37.87,7900.0,31.7004,31.7087,31.7004,31.7004,7900.0
2011-01-21 15:05:00,37.88,37.89,37.86,37.87,71600.0,31.7087,31.7171,31.692,31.7004,71600.0
2011-01-21 15:10:00,37.87,37.87,37.86,37.87,22400.0,31.7004,31.7004,31.692,31.7004,22400.0
2011-01-21 15:15:00,37.86,37.88,37.86,37.87,14400.0,31.692,31.7087,31.692,31.7004,14400.0
2011-01-21 15:20:00,37.87,37.87,37.84,37.85,52000.0,31.7004,31.7004,31.6752,31.6836,52000.0
2011-01-21 15:25:00,37.85,37.87,37.84,37.84,136000.0,31.6836,31.7004,31.6752,31.6752,136000.0
2011-01-21 15:30:00,37.84,37.85,37.81,37.83,125000.0,31.6752,31.6836,31.6501,31.6669,125000.0
2011-01-21 15:35:00,37.83,37.83,37.8,37.82,40400.0,31.6669,31.6669,31.6418,31.6585,40400.0
2011-01-21 15:40:00,37.81,37.82,37.77,37.77,45000.0,31.6501,31.6585,31.6166,31.6166,45000.0
2011-01-21 15:45:00,37.78,37.79,37.76,37.76,116200.0,31.625,31.6334,31.6083,31.6083,116200.0
2011-01-21 15:50:00,37.77,37.79,37.74,37.74,216600.0,31.6166,31.6334,31.5915,31.5915,216600.0
2011-01-21 15:55:00,37.75,37.8,37.74,37.8,617100.0,31.5999,31.6418,31.5915,31.6418,617100.0
2011-01-24 09:30:00,37.71,37.81,37.65,37.7,62600.0,31.5664,31.6501,31.5162,31.558,62600.0
2011-01-24 09:35:00,37.7,37.76,37.69,37.75,87100.0,31.558,31.6083,31.5497,31.5999,87100.0
2011-01-24 09:40:00,37.77,37.77,37.73,37.74,37400.0,31.6166,31.6166,31.5832,31.5915,37400.0
2011-01-24 09:45:00,37.74,37.79,37.74,37.76,35800.0,31.5915,31.6334,31.5915,31.6083,35800.0
2011-01-24 09:50:00,37.76,37.76,37.69,37.69,384100.0,31.6083,31.6083,31.5497,31.5497,384100.0
2011-01-24 09:55:00,37.69,37.71,37.68,37.7,130000.0,31.5497,31.5664,31.5413,31.558,130000.0
2011-01-24 10:00:00,37.69,37.71,37.68,37.69,136700.0,31.5497,31.5664,31.5413,31.5497,136700.0
2011-01-24 10:05:00,37.69,37.71,37.69,37.7,29700.0,31.5497,31.5664,31.5497,31.558,29700.0
2011-01-24 10:10:00,37.7,37.71,37.69,37.69,56500.0,31.558,31.5664,31.5497,31.5497,56500.0
2011-01-24 10:15:00,37.69,37.69,37.64,37.66,60600.0,31.5497,31.5497,31.5078,31.5246,60600.0
2011-01-24 10:20:00,37.66,37.75,37.66,37.74,39100.0,31.5246,31.5999,31.5246,31.5915,39100.0
2011-01-24 10:25:00,37.74,37.79,37.74,37.76,33600.0,31.5915,31.6334,31.5915,31.6083,33600.0
2011-01-24 10:30:00,37.76,37.78,37.75,37.76,96500.0,31.6083,31.625,31.5999,31.6083,96500.0
2011-01-24 10:35:00,37.76,37.77,37.74,37.75,71300.0,31.6083,31.6166,31.5915,31.5999,71300.0
2011-01-24 10:40:00,37.74,37.76,37.74,37.74,56200.0,31.5915,31.6083,31.5915,31.5915,56200.0
2011-01-24 10:45:00,37.75,37.75,37.73,37.75,57000.0,31.5999,31.5999,31.5832,31.5999,57000.0
2011-01-24 10:50:00,37.75,37.8,37.74,37.8,70800.0,31.5999,31.6418,31.5915,31.6418,70800.0
2011-01-24 10:55:00,37.79,37.8,37.77,37.79,21000.0,31.6334,31.6418,31.6166,31.6334,21000.0
2011-01-24 11:00:00,37.78,37.81,37.77,37.81,46800.0,31.625,31.6501,31.6166,31.6501,46800.0
2011-01-24 11:05:00,37.81,37.84,37.81,37.82,7200.0,31.6501,31.6752,31.6501,31.6585,7200.0
2011-01-24 11:10:00,37.81,37.82,37.79,37.82,72600.0,31.6501,31.6585,31.6334,31.6585,72600.0
2011-01-24 11:15:00,37.82,37.83,37.8,37.83,71300.0,31.6585,31.6669,31.6418,31.6669,71300.0
2011-01-24 11:20:00,37.83,37.84,37.82,37.84,38500.0,31.6669,31.6752,31.6585,31.6752,38500.0
2011-01-24 11:25:00,37.85,37.89,37.85,37.87,87000.0,31.6836,31.7171,31.6836,31.7004,87000.0
2011-01-24 11:30:00,37.87,37.92,37.87,37.9,84400.0,31.7004,31.7422,31.7004,31.7255,84400.0
2011-01-24 11:35:00,37.89,37.9,37.87,37.87,16100.0,31.7171,31.7255,31.7004,31.7004,16100.0
2011-01-24 11:40:00,37.87,37.9,37.87,37.9,17700.0,31.7004,31.7255,31.7004,31.7255,17700.0
2011-01-24 11:45:00,37.89,37.91,37.89,37.91,10800.0,31.7171,31.7338,31.7171,31.7338,10800.0
2011-01-24 11:50:00,37.91,37.94,37.9,37.92,70100.0,31.7338,31.7589,31.7255,31.7422,70100.0
2011-01-24 11:55:00,37.92,37.93,37.91,37.91,52700.0,31.7422,31.7506,31.7338,31.7338,52700.0
2011-01-24 12:00:00,37.9,37.92,37.9,37.91,58300.0,31.7255,31.7422,31.7255,31.7338,58300.0
2011-01-24 12:05:00,37.92,37.96,37.92,37.94,66700.0,31.7422,31.7757,31.7422,31.7589,66700.0
2011-01-24 12:10:00,37.93,37.94,37.93,37.93,15400.0,31.7506,31.7589,31.7506,31.7506,15400.0
2011-01-24 12:15:00,37.92,37.94,37.92,37.93,30100.0,31.7422,31.7589,31.7422,31.7506,30100.0
2011-01-24 12:20:00,37.94,37.94,37.91,37.92,15200.0,31.7589,31.7589,31.7338,31.7422,15200.0
2011-01-24 12:25:00,37.91,37.92,37.91,37.91,22800.0,31.7338,31.7422,31.7338,31.7338,22800.0
2011-01-24 12:30:00,37.91,37.93,37.9,37.92,35200.0,31.7338,31.7506,31.7255,31.7422,35200.0
2011-01-24 12:35:00,37.92,37.92,37.91,37.92,7200.0,31.7422,31.7422,31.7338,31.7422,7200.0
2011-01-24 12:40:00,37.92,37.95,37.92,37.94,13600.0,31.7422,31.7673,31.7422,31.7589,13600.0
2011-01-24 12:45:00,37.94,37.95,37.94,37.95,16000.0,31.7589,31.7673,31.7589,31.7673,16000.0
2011-01-24 12:50:00,37.95,37.95,37.93,37.93,9600.0,31.7673,31.7673,31.7506,31.7506,9600.0
2011-01-24 12:55:00,37.93,37.93,37.91,37.91,205200.0,31.7506,31.7506,31.7338,31.7338,205200.0
2011-01-24 13:00:00,37.91,37.92,37.9,37.92,31500.0,31.7338,31.7422,31.7255,31.7422,31500.0
2011-01-24 13:05:00,37.92,37.96,37.92,37.95,44300.0,31.7422,31.7757,31.7422,31.7673,44300.0
2011-01-24 13:10:00,37.95,37.96,37.94,37.96,13100.0,31.7673,31.7757,31.7589,31.7757,13100.0
2011-01-24 13:15:00,37.96,37.98,37.96,37.96,51000.0,31.7757,31.7924,31.7757,31.7757,51000.0
2011-01-24 13:20:00,37.96,37.98,37.95,37.97,56100.0,31.7757,31.7924,31.7673,31.7841,56100.0
2011-01-24 13:25:00,37.97,37.98,37.96,37.96,42200.0,31.7841,31.7924,31.7757,31.7757,42200.0
2011-01-24 13:30:00,37.96,37.97,37.94,37.95,32500.0,31.7757,31.7841,31.7589,31.7673,32500.0
2011-01-24 13:35:00,37.95,37.95,37.93,37.94,50400.0,31.7673,31.7673,31.7506,31.7589,50400.0
2011-01-24 13:40:00,37.93,37.96,37.92,37.96,23100.0,31.7506,31.7757,31.7422,31.7757,23100.0
2011-01-24 13:45:00,37.95,38.0,37.95,38.0,67200.0,31.7673,31.8092,31.7673,31.8092,67200.0
2011-01-24 13:50:00,37.99,37.99,37.97,37.98,14000.0,31.8008,31.8008,31.7841,31.7924,14000.0
2011-01-24 13:55:00,37.98,37.98,37.96,37.97,13500.0,31.7924,31.7924,31.7757,31.7841,13500.0
2011-01-24 14:00:00,37.96,37.97,37.95,37.95,4700.0,31.7757,31.7841,31.7673,31.7673,4700.0
2011-01-24 14:05:00,37.95,37.96,37.94,37.95,15400.0,31.7673,31.7757,31.7589,31.7673,15400.0
2011-01-24 14:10:00,37.96,37.98,37.96,37.96,46000.0,31.7757,31.7924,31.7757,31.7757,46000.0
2011-01-24 14:15:00,37.97,38.02,37.97,37.99,88300.0,31.7841,31.8259,31.7841,31.8008,88300.0
2011-01-24 14:20:00,37.98,37.99,37.97,37.98,74200.0,31.7924,31.8008,31.7841,31.7924,74200.0
2011-01-24 14:25:00,37.98,37.99,37.97,37.97,25200.0,31.7924,31.8008,31.7841,31.7841,25200.0
2011-01-24 14:30:00,37.98,38.01,37.98,38.01,62100.0,31.7924,31.8175,31.7924,31.8175,62100.0
2011-01-24 14:35:00,38.01,38.01,37.98,37.99,51600.0,31.8175,31.8175,31.7924,31.8008,51600.0
2011-01-24 14:40:00,37.99,38.0,37.99,38.0,4100.0,31.8008,31.8092,31.8008,31.8092,4100.0
2011-01-24 14:45:00,37.99,38.0,37.97,37.98,57900.0,31.8008,31.8092,31.7841,31.7924,57900.0
2011-01-24 14:50:00,37.98,37.99,37.94,37.96,110500.0,31.7924,31.8008,31.7589,31.7757,110500.0
2011-01-24 14:55:00,37.96,37.96,37.94,37.96,58700.0,31.7757,31.7757,31.7589,31.7757,58700.0
2011-01-24 15:00:00,37.95,37.97,37.94,37.97,22700.0,31.7673,31.7841,31.7589,31.7841,22700.0
2011-01-24 15:05:00,37.97,37.97,37.95,37.97,18500.0,31.7841,31.7841,31.7673,31.7841,18500.0
2011-01-24 15:10:00,37.97,37.98,37.96,37.96,27300.0,31.7841,31.7924,31.7757,31.7757,27300.0
2011-01-24 15:15:00,37.97,37.97,37.93,37.95,57600.0,31.7841,31.7841,31.7506,31.7673,57600.0
2011-01-24 15:20:00,37.95,37.95,37.9,37.93,209400.0,31.7673,31.7673,31.7255,31.7506,209400.0
2011-01-24 15:25:00,37.92,37.93,37.89,37.91,109400.0,31.7422,31.7506,31.7171,31.7338,109400.0
2011-01-24 15:30:00,37.91,37.94,37.91,37.93,81900.0,31.7338,31.7589,31.7338,31.7506,81900.0
2011-01-24 15:35:00,37.93,37.96,37.93,37.96,58400.0,31.7506,31.7757,31.7506,31.7757,58400.0
2011-01-24 15:40:00,37.95,37.97,37.95,37.97,127600.0,31.7673,31.7841,31.7673,31.7841,127600.0
2011-01-24 15:45:00,37.98,37.98,37.94,37.97,62800.0,31.7924,31.7924,31.7589,31.7841,62800.0
2011-01-24 15:50:00,37.97,37.98,37.94,37.96,98200.0,31.7841,31.7924,31.7589,31.7757,98200.0
2011-01-24 15:55:00,37.96,37.99,37.96,37.98,175000.0,31.7757,31.8008,31.7757,31.7924,175000.0
2011-01-25 09:30:00,37.85,37.9,37.83,37.89,59300.0,31.6836,31.7255,31.6669,31.7171,59300.0
2011-01-25 09:35:00,37.9,37.9,37.82,37.85,44600.0,31.7255,31.7255,31.6585,31.6836,44600.0
2011-01-25 09:40:00,37.84,37.89,37.82,37.86,108700.0,31.6752,31.7171,31.6585,31.692,108700.0
2011-01-25 09:45:00,37.86,37.93,37.84,37.93,78700.0,31.692,31.7506,31.6752,31.7506,78700.0
2011-01-25 09:50:00,37.93,37.93,37.89,37.92,90200.0,31.7506,31.7506,31.7171,31.7422,90200.0
2011-01-25 09:55:00,37.93,38.0,37.9,37.99,104900.0,31.7506,31.8092,31.7255,31.8008,104900.0
2011-01-25 10:00:00,37.98,38.02,37.93,37.93,225900.0,31.7924,31.8259,31.7506,31.7506,225900.0
2011-01-25 10:05:00,37.92,37.94,37.9,37.93,65600.0,31.7422,31.7589,31.7255,31.7506,65600.0
2011-01-25 10:10:00,37.93,37.94,37.88,37.91,47500.0,31.7506,31.7589,31.7087,31.7338,47500.0
2011-01-25 10:15:00,37.9,37.9,37.85,37.86,136400.0,31.7255,31.7255,31.6836,31.692,136400.0
2011-01-25 10:20:00,37.87,37.87,37.83,37.83,53500.0,31.7004,31.7004,31.6669,31.6669,53500.0
2011-01-25 10:25:00,37.83,37.86,37.83,37.84,17700.0,31.6669,31.692,31.6669,31.6752,17700.0
2011-01-25 10:30:00,37.84,37.88,37.84,37.87,47000.0,31.6752,31.7087,31.6752,31.7004,47000.0
2011-01-25 10:35:00,37.88,37.89,37.84,37.84,31100.0,31.7087,31.7171,31.6752,31.6752,31100.0
2011-01-25 10:40:00,37.84,37.9,37.84,37.88,43800.0,31.6752,31.7255,31.6752,31.7087,43800.0
2011-01-25 10:45:00,37.87,37.9,37.84,37.85,55100.0,31.7004,31.7255,31.6752,31.6836,55100.0
2011-01-25 10:50:00,37.85,37.92,37.85,37.91,97000.0,31.6836,31.7422,31.6836,31.7338,97000.0
2011-01-25 10:55:00,37.91,37.93,37.88,37.9,33400.0,31.7338,31.7506,31.7087,31.7255,33400.0
2011-01-25 11:00:00,37.89,37.9,37.85,37.85,92100.0,31.7171,31.7255,31.6836,31.6836,92100.0
2011-01-25 11:05:00,37.86,37.88,37.86,37.87,37000.0,31.692,31.7087,31.692,31.7004,37000.0
2011-01-25 11:10:00,37.87,37.87,37.77,37.77,98400.0,31.7004,31.7004,31.6166,31.6166,98400.0
2011-01-25 11:15:00,37.77,37.77,37.73,37.76,155700.0,31.6166,31.6166,31.5832,31.6083,155700.0
2011-01-25 11:20:00,37.76,37.76,37.7,37.72,70300.0,31.6083,31.6083,31.558,31.5748,70300.0
2011-01-25 11:25:00,37.72,37.73,37.69,37.69,15100.0,31.5748,31.5832,31.5497,31.5497,15100.0
2011-01-25 11:30:00,37.7,37.73,37.68,37.71,94800.0,31.558,31.5832,31.5413,31.5664,94800.0
2011-01-25 11:35:00,37.71,37.73,37.7,37.73,32100.0,31.5664,31.5832,31.558,31.5832,32100.0
2011-01-25 11:40:00,37.72,37.72,37.7,37.7,23200.0,31.5748,31.5748,31.558,31.558,23200.0
2011-01-25 11:45:00,37.71,37.71,37.67,37.67,22300.0,31.5664,31.5664,31.5329,31.5329,22300.0
2011-01-25 11:50:00,37.67,37.71,37.67,37.7,90500.0,31.5329,31.5664,31.5329,31.558,90500.0
2011-01-25 11:55:00,37.7,37.7,37.69,37.69,41500.0,31.558,31.558,31.5497,31.5497,41500.0
2011-01-25 12:00:00,37.69,37.73,37.69,37.73,45100.0,31.5497,31.5832,31.5497,31.5832,45100.0
2011-01-25 12:05:00,37.73,37.75,37.72,37.74,33000.0,31.5832,31.5999,31.5748,31.5915,33000.0
2011-01-25 12:10:00,37.74,37.75,37.74,37.75,26600.0,31.5915,31.5999,31.5915,31.5999,26600.0
2011-01-25 12:15:00,37.76,37.78,37.75,37.75,32300.0,31.6083,31.625,31.5999,31.5999,32300.0
2011-01-25 12:20:00,37.76,37.78,37.76,37.78,58400.0,31.6083,31.625,31.6083,31.625,58400.0
2011-01-25 12:25:00,37.78,37.81,37.77,37.78,21700.0,31.625,31.6501,31.6166,31.625,21700.0
2011-01-25 12:30:00,37.79,37.8,37.77,37.78,12300.0,31.6334,31.6418,31.6166,31.625,12300.0
2011-01-25 12:35:00,37.78,37.8,37.77,37.79,113000.0,31.625,31.6418,31.6166,31.6334,113000.0
2011-01-25 12:40:00,37.81,37.83,37.81,37.83,30500.0,31.6501,31.6669,31.6501,31.6669,30500.0
2011-01-25 12:45:00,37.83,37.83,37.81,37.82,52000.0,31.6669,31.6669,31.6501,31.6585,52000.0
2011-01-25 12:50:00,37.82,37.84,37.81,37.82,82500.0,31.6585,31.6752,31.6501,31.6585,82500.0
2011-01-25 12:55:00,37.83,37.83,37.79,37.8,52800.0,31.6669,31.6669,31.6334,31.6418,52800.0
2011-01-25 13:00:00,37.8,37.82,37.8,37.81,94600.0,31.6418,31.6585,31.6418,31.6501,94600.0
2011-01-25 13:05:00,37.8,37.81,37.78,37.79,22600.0,31.6418,31.6501,31.625,31.6334,22600.0
2011-01-25 13:10:00,37.8,37.82,37.79,37.81,14000.0,31.6418,31.6585,31.6334,31.6501,14000.0
2011-01-25 13:15:00,37.8,37.82,37.8,37.81,22900.0,31.6418,31.6585,31.6418,31.6501,22900.0
2011-01-25 13:20:00,37.81,37.81,37.77,37.78,116900.0,31.6501,31.6501,31.6166,31.625,116900.0
2011-01-25 13:25:00,37.78,37.79,37.76,37.78,72100.0,31.625,31.6334,31.6083,31.625,72100.0
2011-01-25 13:30:00,37.77,37.78,37.77,37.78,8500.0,31.6166,31.625,31.6166,31.625,8500.0
2011-01-25 13:35:00,37.78,37.78,37.75,37.78,125100.0,31.625,31.625,31.5999,31.625,125100.0
2011-01-25 13:40:00,37.79,37.81,37.79,37.8,123200.0,31.6334,31.6501,31.6334,31.6418,123200.0
2011-01-25 13:45:00,37.79,37.82,37.79,37.81,66200.0,31.6334,31.6585,31.6334,31.6501,66200.0
2011-01-25 13:50:00,37.81,37.82,37.8,37.81,5800.0,31.6501,31.6585,31.6418,31.6501,5800.0
2011-01-25 13:55:00,37.8,37.81,37.79,37.79,6200.0,31.6418,31.6501,31.6334,31.6334,6200.0
2011-01-25 14:00:00,37.8,37.8,37.76,37.77,26200.0,31.6418,31.6418,31.6083,31.6166,26200.0
2011-01-25 14:05:00,37.76,37.77,37.73,37.75,19400.0,31.6083,31.6166,31.5832,31.5999,19400.0
2011-01-25 14:10:00,37.75,37.76,37.7,37.7,42000.0,31.5999,31.6083,31.558,31.558,42000.0
2011-01-25 14:15:00,37.7,37.72,37.69,37.7,98800.0,31.558,31.5748,31.5497,31.558,98800.0
2011-01-25 14:20:00,37.7,37.72,37.66,37.66,79500.0,31.558,31.5748,31.5246,31.5246,79500.0
2011-01-25 14:25:00,37.66,37.68,37.65,37.68,145100.0,31.5246,31.5413,31.5162,31.5413,145100.0
2011-01-25 14:30:00,37.67,37.69,37.67,37.68,18100.0,31.5329,31.5497,31.5329,31.5413,18100.0
2011-01-25 14:35:00,37.68,37.75,37.68,37.74,31800.0,31.5413,31.5999,31.5413,31.5915,31800.0
2011-01-25 14:40:00,37.74,37.75,37.73,37.73,67900.0,31.5915,31.5999,31.5832,31.5832,67900.0
2011-01-25 14:45:00,37.72,37.75,37.7,37.7,52400.0,31.5748,31.5999,31.558,31.558,52400.0
2011-01-25 14:50:00,37.69,37.71,37.66,37.7,144400.0,31.5497,31.5664,31.5246,31.558,144400.0
2011-01-25 14:55:00,37.7,37.73,37.69,37.73,46200.0,31.558,31.5832,31.5497,31.5832,46200.0
2011-01-25 15:00:00,37.73,37.76,37.72,37.76,41400.0,31.5832,31.6083,31.5748,31.6083,41400.0
2011-01-25 15:05:00,37.76,37.78,37.75,37.77,66300.0,31.6083,31.625,31.5999,31.6166,66300.0
2011-01-25 15:10:00,37.77,37.8,37.76,37.79,113200.0,31.6166,31.6418,31.6083,31.6334,113200.0
2011-01-25 15:15:00,37.8,37.83,37.8,37.82,91300.0,31.6418,31.6669,31.6418,31.6585,91300.0
2011-01-25 15:20:00,37.83,37.89,37.83,37.86,142900.0,31.6669,31.7171,31.6669,31.692,142900.0
2011-01-25 15:25:00,37.86,37.88,37.84,37.88,42400.0,31.692,31.7087,31.6752,31.7087,42400.0
2011-01-25 15:30:00,37.89,37.89,37.84,37.85,218300.0,31.7171,31.7171,31.6752,31.6836,218300.0
2011-01-25 15:35:00,37.84,37.86,37.83,37.85,61400.0,31.6752,31.692,31.6669,31.6836,61400.0
2011-01-25 15:40:00,37.85,37.91,37.85,37.91,54300.0,31.6836,31.7338,31.6836,31.7338,54300.0
2011-01-25 15:45:00,37.91,37.96,37.91,37.94,186100.0,31.7338,31.7757,31.7338,31.7589,186100.0
2011-01-25 15:50:00,37.95,37.97,37.93,37.97,96100.0,31.7673,31.7841,31.7506,31.7841,96100.0
2011-01-25 15:55:00,37.97,38.0,37.96,37.98,369200.0,31.7841,31.8092,31.7757,31.7924,369200.0
2011-01-26 09:30:00,38.11,38.11,38.01,38.01,69900.0,31.9013,31.9013,31.8175,31.8175,69900.0
2011-01-26 09:35:00,38.01,38.02,37.95,37.95,56100.0,31.8175,31.8259,31.7673,31.7673,56100.0
2011-01-26 09:40:00,37.95,38.01,37.92,38.01,132500.0,31.7673,31.8175,31.7422,31.8175,132500.0
2011-01-26 09:45:00,38.02,38.02,37.99,38.01,43900.0,31.8259,31.8259,31.8008,31.8175,43900.0
2011-01-26 09:50:00,38.02,38.06,38.0,38.02,121400.0,31.8259,31.8594,31.8092,31.8259,121400.0
2011-01-26 09:55:00,38.02,38.06,38.01,38.05,53800.0,31.8259,31.8594,31.8175,31.851,53800.0
2011-01-26 10:00:00,38.06,38.13,38.05,38.1,375000.0,31.8594,31.918,31.851,31.8929,375000.0
2011-01-26 10:05:00,38.1,38.19,38.08,38.17,145900.0,31.8929,31.9682,31.8761,31.9515,145900.0
2011-01-26 10:10:00,38.18,38.26,38.17,38.24,161400.0,31.9599,32.0268,31.9515,32.0101,161400.0
2011-01-26 10:15:00,38.24,38.26,38.21,38.21,53000.0,32.0101,32.0268,31.985,31.985,53000.0
2011-01-26 10:20:00,38.21,38.25,38.2,38.25,59300.0,31.985,32.0184,31.9766,32.0184,59300.0
2011-01-26 10:25:00,38.26,38.26,38.23,38.25,59600.0,32.0268,32.0268,32.0017,32.0184,59600.0
2011-01-26 10:30:00,38.25,38.25,38.21,38.22,93800.0,32.0184,32.0184,31.985,31.9933,93800.0
2011-01-26 10:35:00,38.22,38.24,38.2,38.21,70300.0,31.9933,32.0101,31.9766,31.985,70300.0
2011-01-26 10:40:00,38.22,38.25,38.21,38.23,73700.0,31.9933,32.0184,31.985,32.0017,73700.0
2011-01-26 10:45:00,38.23,38.27,38.23,38.24,63500.0,32.0017,32.0352,32.0017,32.0101,63500.0
2011-01-26 10:50:00,38.25,38.27,38.22,38.22,23600.0,32.0184,32.0352,31.9933,31.9933,23600.0
2011-01-26 10:55:00,38.22,38.22,38.16,38.18,52500.0,31.9933,31.9933,31.9431,31.9599,52500.0
2011-01-26 11:00:00,38.18,38.2,38.15,38.2,25600.0,31.9599,31.9766,31.9347,31.9766,25600.0
2011-01-26 11:05:00,38.19,38.2,38.18,38.2,12300.0,31.9682,31.9766,31.9599,31.9766,12300.0
2011-01-26 11:10:00,38.19,38.2,38.17,38.19,9500.0,31.9682,31.9766,31.9515,31.9682,9500.0
2011-01-26 11:15:00,38.18,38.19,38.15,38.15,36600.0,31.9599,31.9682,31.9347,31.9347,36600.0
2011-01-26 11:20:00,38.15,38.15,38.1,38.1,80500.0,31.9347,31.9347,31.8929,31.8929,80500.0
2011-01-26 11:25:00,38.09,38.1,38.06,38.07,31500.0,31.8845,31.8929,31.8594,31.8678,31500.0
2011-01-26 11:30:00,38.06,38.08,38.05,38.06,21400.0,31.8594,31.8761,31.851,31.8594,21400.0
2011-01-26 11:35:00,38.06,38.08,38.05,38.05,20800.0,31.8594,31.8761,31.851,31.851,20800.0
2011-01-26 11:40:00,38.05,38.07,38.05,38.06,30000.0,31.851,31.8678,31.851,31.8594,30000.0
2011-01-26 11:45:00,38.07,38.09,38.07,38.09,3700.0,31.8678,31.8845,31.8678,31.8845,3700.0
2011-01-26 11:50:00,38.1,38.1,38.06,38.06,63200.0,31.8929,31.8929,31.8594,31.8594,63200.0
2011-01-26 11:55:00,38.06,38.07,38.05,38.05,11900.0,31.8594,31.8678,31.851,31.851,11900.0
2011-01-26 12:00:00,38.06,38.07,38.03,38.04,42200.0,31.8594,31.8678,31.8343,31.8427,42200.0
2011-01-26 12:05:00,38.04,38.09,38.04,38.09,18200.0,31.8427,31.8845,31.8427,31.8845,18200.0
2011-01-26 12:10:00,38.09,38.1,38.08,38.09,63400.0,31.8845,31.8929,31.8761,31.8845,63400.0
2011-01-26 12:15:00,38.08,38.09,38.07,38.07,8900.0,31.8761,31.8845,31.8678,31.8678,8900.0
2011-01-26 12:20:00,38.07,38.08,38.07,38.08,4800.0,31.8678,31.8761,31.8678,31.8761,4800.0
2011-01-26 12:25:00,38.08,38.08,38.07,38.08,37500.0,31.8761,31.8761,31.8678,31.8761,37500.0
2011-01-26 12:30:00,38.09,38.09,38.09,38.09,600.0,31.8845,31.8845,31.8845,31.8845,600.0
2011-01-26 12:35:00,38.09,38.1,38.09,38.09,8800.0,31.8845,31.8929,31.8845,31.8845,8800.0
2011-01-26 12:40:00,38.09,38.11,38.09,38.09,8700.0,31.8845,31.9013,31.8845,31.8845,8700.0
2011-01-26 12:45:00,38.09,38.09,38.08,38.08,7700.0,31.8845,31.8845,31.8761,31.8761,7700.0
2011-01-26 12:50:00,38.08,38.1,38.08,38.09,5000.0,31.8761,31.8929,31.8761,31.8845,5000.0
2011-01-26 12:55:00,38.09,38.12,38.09,38.1,7600.0,31.8845,31.9096,31.8845,31.8929,7600.0
2011-01-26 13:00:00,38.11,38.11,38.07,38.08,9300.0,31.9013,31.9013,31.8678,31.8761,9300.0
2011-01-26 13:05:00,38.08,38.08,38.07,38.07,18800.0,31.8761,31.8761,31.8678,31.8678,18800.0
2011-01-26 13:10:00,38.08,38.09,38.07,38.08,3700.0,31.8761,31.8845,31.8678,31.8761,3700.0
2011-01-26 13:15:00,38.09,38.1,38.09,38.09,13900.0,31.8845,31.8929,31.8845,31.8845,13900.0
2011-01-26 13:20:00,38.09,38.09,38.07,38.08,8000.0,31.8845,31.8845,31.8678,31.8761,8000.0
2011-01-26 13:25:00,38.08,38.1,38.08,38.1,7600.0,31.8761,31.8929,31.8761,31.8929,7600.0
2011-01-26 13:30:00,38.1,38.11,38.1,38.1,2300.0,31.8929,31.9013,31.8929,31.8929,2300.0
2011-01-26 13:35:00,38.1,38.1,38.09,38.1,29800.0,31.8929,31.8929,31.8845,31.8929,29800.0
2011-01-26 13:40:00,38.11,38.13,38.11,38.13,31300.0,31.9013,31.918,31.9013,31.918,31300.0
2011-01-26 13:45:00,38.13,38.14,38.12,38.14,31400.0,31.918,31.9264,31.9096,31.9264,31400.0
2011-01-26 13:50:00,38.13,38.15,38.13,38.13,21900.0,31.918,31.9347,31.918,31.918,21900.0
2011-01-26 13:55:00,38.13,38.14,38.13,38.14,21800.0,31.918,31.9264,31.918,31.9264,21800.0
2011-01-26 14:00:00,38.13,38.14,38.12,38.12,42700.0,31.918,31.9264,31.9096,31.9096,42700.0
2011-01-26 14:05:00,38.12,38.12,38.11,38.11,3100.0,31.9096,31.9096,31.9013,31.9013,3100.0
2011-01-26 14:10:00,38.11,38.12,38.1,38.11,16000.0,31.9013,31.9096,31.8929,31.9013,16000.0
2011-01-26 14:15:00,38.11,38.16,38.06,38.13,99200.0,31.9013,31.9431,31.8594,31.918,99200.0
2011-01-26 14:20:00,38.13,38.13,38.03,38.05,43500.0,31.918,31.918,31.8343,31.851,43500.0
2011-01-26 14:25:00,38.06,38.08,38.0,38.03,83700.0,31.8594,31.8761,31.8092,31.8343,83700.0
2011-01-26 14:30:00,38.03,38.05,38.01,38.04,70300.0,31.8343,31.851,31.8175,31.8427,70300.0
2011-01-26 14:35:00,38.05,38.09,38.05,38.08,63500.0,31.851,31.8845,31.851,31.8761,63500.0
2011-01-26 14:40:00,38.06,38.12,38.06,38.12,91800.0,31.8594,31.9096,31.8594,31.9096,91800.0
2011-01-26 14:45:00,38.12,38.15,38.08,38.08,74400.0,31.9096,31.9347,31.8761,31.8761,74400.0
2011-01-26 14:50:00,38.09,38.1,38.08,38.1,22600.0,31.8845,31.8929,31.8761,31.8929,22600.0
2011-01-26 14:55:00,38.09,38.13,38.06,38.13,91800.0,31.8845,31.918,31.8594,31.918,91800.0
2011-01-26 15:00:00,38.12,38.13,38.1,38.12,57900.0,31.9096,31.918,31.8929,31.9096,57900.0
2011-01-26 15:05:00,38.13,38.14,38.07,38.1,246300.0,31.918,31.9264,31.8678,31.8929,246300.0
2011-01-26 15:10:00,38.11,38.14,38.09,38.13,68100.0,31.9013,31.9264,31.8845,31.918,68100.0
2011-01-26 15:15:00,38.13,38.13,38.07,38.07,102400.0,31.918,31.918,31.8678,31.8678,102400.0
2011-01-26 15:20:00,38.07,38.1,38.06,38.09,45400.0,31.8678,31.8929,31.8594,31.8845,45400.0
2011-01-26 15:25:00,38.09,38.1,38.07,38.1,61200.0,31.8845,31.8929,31.8678,31.8929,61200.0
2011-01-26 15:30:00,38.1,38.1,38.06,38.07,159400.0,31.8929,31.8929,31.8594,31.8678,159400.0
2011-01-26 15:35:00,38.07,38.08,38.03,38.05,65100.0,31.8678,31.8761,31.8343,31.851,65100.0
2011-01-26 15:40:00,38.04,38.07,38.04,38.05,61100.0,31.8427,31.8678,31.8427,31.851,61100.0
2011-01-26 15:45:00,38.06,38.1,38.05,38.09,158100.0,31.8594,31.8929,31.851,31.8845,158100.0
2011-01-26 15:50:00,38.09,38.1,38.08,38.09,182800.0,31.8845,31.8929,31.8761,31.8845,182800.0
2011-01-26 15:55:00,38.09,38.09,38.04,38.05,350900.0,31.8845,31.8845,31.8427,31.851,350900.0
2011-01-27 09:30:00,38.22,38.24,38.1,38.18,43000.0,31.9933,32.0101,31.8929,31.9599,43000.0
2011-01-27 09:35:00,38.19,38.21,38.15,38.19,28000.0,31.9682,31.985,31.9347,31.9682,28000.0
2011-01-27 09:40:00,38.19,38.27,38.19,38.24,82400.0,31.9682,32.0352,31.9682,32.0101,82400.0
2011-01-27 09:45:00,38.24,38.26,38.23,38.26,65900.0,32.0101,32.0268,32.0017,32.0268,65900.0
2011-01-27 09:50:00,38.26,38.3,38.24,38.29,43300.0,32.0268,32.0603,32.0101,32.0519,43300.0
2011-01-27 09:55:00,38.3,38.31,38.28,38.29,172700.0,32.0603,32.0687,32.0436,32.0519,172700.0
2011-01-27 10:00:00,38.3,38.36,38.25,38.26,284000.0,32.0603,32.1105,32.0184,32.0268,284000.0
2011-01-27 10:05:00,38.25,38.27,38.22,38.26,54500.0,32.0184,32.0352,31.9933,32.0268,54500.0
2011-01-27 10:10:00,38.26,38.28,38.25,38.27,34300.0,32.0268,32.0436,32.0184,32.0352,34300.0
2011-01-27 10:15:00,38.27,38.33,38.26,38.33,44600.0,32.0352,32.0854,32.0268,32.0854,44600.0
2011-01-27 10:20:00,38.34,38.35,38.31,38.32,34000.0,32.0938,32.1022,32.0687,32.077,34000.0
2011-01-27 10:25:00,38.32,38.35,38.31,38.35,36000.0,32.077,32.1022,32.0687,32.1022,36000.0
2011-01-27 10:30:00,38.35,38.38,38.34,38.34,32800.0,32.1022,32.1273,32.0938,32.0938,32800.0
2011-01-27 10:35:00,38.33,38.33,38.31,38.32,45800.0,32.0854,32.0854,32.0687,32.077,45800.0
2011-01-27 10:40:00,38.31,38.31,38.26,38.27,65200.0,32.0687,32.0687,32.0268,32.0352,65200.0
2011-01-27 10:45:00,38.28,38.3,38.27,38.27,68400.0,32.0436,32.0603,32.0352,32.0352,68400.0
2011-01-27 10:50:00,38.27,38.28,38.25,38.25,311300.0,32.0352,32.0436,32.0184,32.0184,311300.0
2011-01-27 10:55:00,38.25,38.29,38.25,38.28,76300.0,32.0184,32.0519,32.0184,32.0436,76300.0
2011-01-27 11:00:00,38.27,38.28,38.23,38.23,27800.0,32.0352,32.0436,32.0017,32.0017,27800.0
2011-01-27 11:05:00,38.22,38.23,38.19,38.2,66700.0,31.9933,32.0017,31.9682,31.9766,66700.0
2011-01-27 11:10:00,38.2,38.23,38.18,38.18,31100.0,31.9766,32.0017,31.9599,31.9599,31100.0
2011-01-27 11:15:00,38.18,38.2,38.16,38.2,54200.0,31.9599,31.9766,31.9431,31.9766,54200.0
2011-01-27 11:20:00,38.19,38.2,38.17,38.17,55100.0,31.9682,31.9766,31.9515,31.9515,55100.0
2011-01-27 11:25:00,38.16,38.17,38.13,38.17,46100.0,31.9431,31.9515,31.918,31.9515,46100.0
2011-01-27 11:30:00,38.17,38.19,38.16,38.16,23200.0,31.9515,31.9682,31.9431,31.9431,23200.0
2011-01-27 11:35:00,38.15,38.2,38.14,38.2,58100.0,31.9347,31.9766,31.9264,31.9766,58100.0
2011-01-27 11:40:00,38.2,38.22,38.19,38.21,30300.0,31.9766,31.9933,31.9682,31.985,30300.0
2011-01-27 11:45:00,38.21,38.23,38.2,38.21,18300.0,31.985,32.0017,31.9766,31.985,18300.0
2011-01-27 11:50:00,38.2,38.21,38.19,38.2,52700.0,31.9766,31.985,31.9682,31.9766,52700.0
2011-01-27 11:55:00,38.2,38.26,38.2,38.25,45200.0,31.9766,32.0268,31.9766,32.0184,45200.0
2011-01-27 12:00:00,38.24,38.25,38.23,38.25,22700.0,32.0101,32.0184,32.0017,32.0184,22700.0
2011-01-27 12:05:00,38.25,38.26,38.25,38.25,27100.0,32.0184,32.0268,32.0184,32.0184,27100.0
2011-01-27 12:10:00,38.27,38.29,38.27,38.27,61800.0,32.0352,32.0519,32.0352,32.0352,61800.0
2011-01-27 12:15:00,38.26,38.28,38.26,38.28,43700.0,32.0268,32.0436,32.0268,32.0436,43700.0
2011-01-27 12:20:00,38.28,38.28,38.26,38.26,73400.0,32.0436,32.0436,32.0268,32.0268,73400.0
2011-01-27 12:25:00,38.26,38.28,38.26,38.27,15600.0,32.0268,32.0436,32.0268,32.0352,15600.0
2011-01-27 12:30:00,38.26,38.27,38.25,38.26,14500.0,32.0268,32.0352,32.0184,32.0268,14500.0
2011-01-27 12:35:00,38.27,38.3,38.27,38.28,27300.0,32.0352,32.0603,32.0352,32.0436,27300.0
2011-01-27 12:40:00,38.28,38.31,38.28,38.31,15000.0,32.0436,32.0687,32.0436,32.0687,15000.0
2011-01-27 12:45:00,38.31,38.32,38.3,38.31,98400.0,32.0687,32.077,32.0603,32.0687,98400.0
2011-01-27 12:50:00,38.32,38.34,38.32,38.33,111400.0,32.077,32.0938,32.077,32.0854,111400.0
2011-01-27 12:55:00,38.33,38.35,38.33,38.35,21200.0,32.0854,32.1022,32.0854,32.1022,21200.0
2011-01-27 13:00:00,38.34,38.35,38.32,38.32,36200.0,32.0938,32.1022,32.077,32.077,36200.0
2011-01-27 13:05:00,38.32,38.33,38.31,38.32,11900.0,32.077,32.0854,32.0687,32.077,11900.0
2011-01-27 13:10:00,38.33,38.35,38.32,38.34,16600.0,32.0854,32.1022,32.077,32.0938,16600.0
2011-01-27 13:15:00,38.34,38.38,38.34,38.37,14200.0,32.0938,32.1273,32.0938,32.1189,14200.0
2011-01-27 13:20:00,38.36,38.36,38.35,38.35,2200.0,32.1105,32.1105,32.1022,32.1022,2200.0
2011-01-27 13:25:00,38.35,38.36,38.35,38.35,6900.0,32.1022,32.1105,32.1022,32.1022,6900.0
2011-01-27 13:30:00,38.35,38.36,38.35,38.36,3900.0,32.1022,32.1105,32.1022,32.1105,3900.0
2011-01-27 13:35:00,38.35,38.35,38.33,38.33,20200.0,32.1022,32.1022,32.0854,32.0854,20200.0
2011-01-27 13:40:00,38.33,38.36,38.33,38.36,6600.0,32.0854,32.1105,32.0854,32.1105,6600.0
2011-01-27 13:45:00,38.35,38.37,38.35,38.37,6800.0,32.1022,32.1189,32.1022,32.1189,6800.0
2011-01-27 13:50:00,38.36,38.37,38.33,38.34,23800.0,32.1105,32.1189,32.0854,32.0938,23800.0
2011-01-27 13:55:00,38.34,38.37,38.33,38.36,7000.0,32.0938,32.1189,32.0854,32.1105,7000.0
2011-01-27 14:00:00,38.36,38.37,38.32,38.35,7700.0,32.1105,32.1189,32.077,32.1022,7700.0
2011-01-27 14:05:00,38.34,38.35,38.34,38.34,3100.0,32.0938,32.1022,32.0938,32.0938,3100.0
2011-01-27 14:10:00,38.34,38.36,38.34,38.35,8900.0,32.0938,32.1105,32.0938,32.1022,8900.0
2011-01-27 14:15:00,38.35,38.36,38.35,38.36,3800.0,32.1022,32.1105,32.1022,32.1105,3800.0
2011-01-27 14:20:00,38.35,38.35,38.34,38.35,7300.0,32.1022,32.1022,32.0938,32.1022,7300.0
2011-01-27 14:25:00,38.35,38.35,38.3,38.3,22400.0,32.1022,32.1022,32.0603,32.0603,22400.0
2011-01-27 14:30:00,38.3,38.32,38.3,38.3,8500.0,32.0603,32.077,32.0603,32.0603,8500.0
2011-01-27 14:35:00,38.3,38.33,38.3,38.31,55200.0,32.0603,32.0854,32.0603,32.0687,55200.0
2011-01-27 14:40:00,38.32,38.37,38.31,38.35,84700.0,32.077,32.1189,32.0687,32.1022,84700.0
2011-01-27 14:45:00,38.35,38.37,38.34,38.35,33700.0,32.1022,32.1189,32.0938,32.1022,33700.0
2011-01-27 14:50:00,38.36,38.36,38.33,38.34,15300.0,32.1105,32.1105,32.0854,32.0938,15300.0
2011-01-27 14:55:00,38.34,38.37,38.34,38.37,12300.0,32.0938,32.1189,32.0938,32.1189,12300.0
2011-01-27 15:00:00,38.36,38.37,38.31,38.33,55900.0,32.1105,32.1189,32.0687,32.0854,55900.0
2011-01-27 15:05:00,38.32,38.33,38.31,38.33,64800.0,32.077,32.0854,32.0687,32.0854,64800.0
2011-01-27 15:10:00,38.33,38.35,38.33,38.35,35700.0,32.0854,32.1022,32.0854,32.1022,35700.0
2011-01-27 15:15:00,38.35,38.36,38.33,38.33,41300.0,32.1022,32.1105,32.0854,32.0854,41300.0
2011-01-27 15:20:00,38.33,38.35,38.32,38.34,60400.0,32.0854,32.1022,32.077,32.0938,60400.0
2011-01-27 15:25:00,38.33,38.37,38.33,38.36,25000.0,32.0854,32.1189,32.0854,32.1105,25000.0
2011-01-27 15:30:00,38.37,38.39,38.35,38.38,55400.0,32.1189,32.1356,32.1022,32.1273,55400.0
2011-01-27 15:35:00,38.37,38.39,38.37,38.39,33100.0,32.1189,32.1356,32.1189,32.1356,33100.0
2011-01-27 15:40:00,38.39,38.41,38.38,38.41,107900.0,32.1356,32.1524,32.1273,32.1524,107900.0
2011-01-27 15:45:00,38.41,38.41,38.38,38.39,152300.0,32.1524,32.1524,32.1273,32.1356,152300.0
2011-01-27 15:50:00,38.38,38.39,38.32,38.33,223400.0,32.1273,32.1356,32.077,32.0854,223400.0
2011-01-27 15:55:00,38.33,38.36,38.32,38.33,403500.0,32.0854,32.1105,32.077,32.0854,403500.0
2011-01-28 09:30:00,38.1,38.14,37.96,38.07,125400.0,31.8929,31.9264,31.7757,31.8678,125400.0
2011-01-28 09:35:00,38.07,38.11,38.05,38.05,317900.0,31.8678,31.9013,31.851,31.851,317900.0
2011-01-28 09:40:00,38.05,38.06,38.02,38.06,69200.0,31.851,31.8594,31.8259,31.8594,69200.0
2011-01-28 09:45:00,38.07,38.13,38.07,38.07,289900.0,31.8678,31.918,31.8678,31.8678,289900.0
2011-01-28 09:50:00,38.07,38.07,38.0,38.0,111400.0,31.8678,31.8678,31.8092,31.8092,111400.0
2011-01-28 09:55:00,38.0,38.04,37.95,37.97,125000.0,31.8092,31.8427,31.7673,31.7841,125000.0
2011-01-28 10:00:00,37.96,37.97,37.87,37.87,63400.0,31.7757,31.7841,31.7004,31.7004,63400.0
2011-01-28 10:05:00,37.88,37.89,37.83,37.87,281100.0,31.7087,31.7171,31.6669,31.7004,281100.0
2011-01-28 10:10:00,37.87,37.9,37.85,37.88,127800.0,31.7004,31.7255,31.6836,31.7087,127800.0
2011-01-28 10:15:00,37.87,37.91,37.86,37.86,116600.0,31.7004,31.7338,31.692,31.692,116600.0
2011-01-28 10:20:00,37.85,37.85,37.7,37.72,172100.0,31.6836,31.6836,31.558,31.5748,172100.0
2011-01-28 10:25:00,37.72,37.77,37.71,37.72,87400.0,31.5748,31.6166,31.5664,31.5748,87400.0
2011-01-28 10:30:00,37.72,37.74,37.66,37.67,188000.0,31.5748,31.5915,31.5246,31.5329,188000.0
2011-01-28 10:35:00,37.68,37.71,37.66,37.68,95900.0,31.5413,31.5664,31.5246,31.5413,95900.0
2011-01-28 10:40:00,37.68,37.71,37.66,37.7,88900.0,31.5413,31.5664,31.5246,31.558,88900.0
2011-01-28 10:45:00,37.7,37.7,37.62,37.68,194900.0,31.558,31.558,31.4911,31.5413,194900.0
2011-01-28 10:50:00,37.68,37.68,37.59,37.64,105700.0,31.5413,31.5413,31.466,31.5078,105700.0
2011-01-28 10:55:00,37.64,37.65,37.57,37.58,85900.0,31.5078,31.5162,31.4492,31.4576,85900.0
2011-01-28 11:00:00,37.57,37.57,37.52,37.54,66000.0,31.4492,31.4492,31.4074,31.4241,66000.0
2011-01-28 11:05:00,37.53,37.57,37.52,37.56,113200.0,31.4157,31.4492,31.4074,31.4409,113200.0
2011-01-28 11:10:00,37.55,37.58,37.54,37.57,55700.0,31.4325,31.4576,31.4241,31.4492,55700.0
2011-01-28 11:15:00,37.57,37.6,37.52,37.6,176900.0,31.4492,31.4743,31.4074,31.4743,176900.0
2011-01-28 11:20:00,37.61,37.63,37.6,37.6,172100.0,31.4827,31.4995,31.4743,31.4743,172100.0
2011-01-28 11:25:00,37.6,37.62,37.52,37.52,443800.0,31.4743,31.4911,31.4074,31.4074,443800.0
2011-01-28 11:30:00,37.52,37.52,37.41,37.41,180300.0,31.4074,31.4074,31.3153,31.3153,180300.0
2011-01-28 11:35:00,37.41,37.43,37.39,37.41,493400.0,31.3153,31.332,31.2986,31.3153,493400.0
2011-01-28 11:40:00,37.42,37.43,37.36,37.37,151100.0,31.3237,31.332,31.2734,31.2818,151100.0
2011-01-28 11:45:00,37.37,37.38,37.34,37.34,183200.0,31.2818,31.2902,31.2567,31.2567,183200.0
2011-01-28 11:50:00,37.34,37.35,37.24,37.3,627500.0,31.2567,31.2651,31.173,31.2232,627500.0
2011-01-28 11:55:00,37.3,37.3,37.22,37.23,155600.0,31.2232,31.2232,31.1562,31.1646,155600.0
2011-01-28 12:00:00,37.23,37.23,37.07,37.15,168800.0,31.1646,31.1646,31.0307,31.0977,168800.0
2011-01-28 12:05:00,37.15,37.22,37.14,37.21,167400.0,31.0977,31.1562,31.0893,31.1479,167400.0
2011-01-28 12:10:00,37.22,37.22,37.15,37.15,36500.0,31.1562,31.1562,31.0977,31.0977,36500.0
2011-01-28 12:15:00,37.16,37.25,37.16,37.22,37700.0,31.106,31.1814,31.106,31.1562,37700.0
2011-01-28 12:20:00,37.23,37.28,37.2,37.27,96200.0,31.1646,31.2065,31.1395,31.1981,96200.0
2011-01-28 12:25:00,37.26,37.28,37.21,37.21,46700.0,31.1897,31.2065,31.1479,31.1479,46700.0
2011-01-28 12:30:00,37.21,37.28,37.2,37.27,72900.0,31.1479,31.2065,31.1395,31.1981,72900.0
2011-01-28 12:35:00,37.27,37.28,37.25,37.27,39100.0,31.1981,31.2065,31.1814,31.1981,39100.0
2011-01-28 12:40:00,37.28,37.32,37.27,37.31,95200.0,31.2065,31.24,31.1981,31.2316,95200.0
2011-01-28 12:45:00,37.3,37.31,37.27,37.29,106600.0,31.2232,31.2316,31.1981,31.2148,106600.0
2011-01-28 12:50:00,37.3,37.31,37.28,37.28,52600.0,31.2232,31.2316,31.2065,31.2065,52600.0
2011-01-28 12:55:00,37.28,37.28,37.25,37.28,32100.0,31.2065,31.2065,31.1814,31.2065,32100.0
2011-01-28 13:00:00,37.28,37.28,37.23,37.25,73200.0,31.2065,31.2065,31.1646,31.1814,73200.0
2011-01-28 13:05:00,37.25,37.25,37.17,37.17,29700.0,31.1814,31.1814,31.1144,31.1144,29700.0
2011-01-28 13:10:00,37.17,37.23,37.16,37.19,21000.0,31.1144,31.1646,31.106,31.1311,21000.0
2011-01-28 13:15:00,37.18,37.21,37.15,37.19,88800.0,31.1228,31.1479,31.0977,31.1311,88800.0
2011-01-28 13:20:00,37.19,37.19,37.13,37.16,119700.0,31.1311,31.1311,31.0809,31.106,119700.0
2011-01-28 13:25:00,37.18,37.18,37.14,37.15,75000.0,31.1228,31.1228,31.0893,31.0977,75000.0
2011-01-28 13:30:00,37.15,37.21,37.15,37.18,47000.0,31.0977,31.1479,31.0977,31.1228,47000.0
2011-01-28 13:35:00,37.17,37.17,37.13,37.15,139400.0,31.1144,31.1144,31.0809,31.0977,139400.0
2011-01-28 13:40:00,37.14,37.18,37.11,37.12,79100.0,31.0893,31.1228,31.0642,31.0725,79100.0
2011-01-28 13:45:00,37.13,37.16,37.12,37.15,48600.0,31.0809,31.106,31.0725,31.0977,48600.0
2011-01-28 13:50:00,37.15,37.21,37.15,37.21,15900.0,31.0977,31.1479,31.0977,31.1479,15900.0
2011-01-28 13:55:00,37.2,37.26,37.19,37.26,262300.0,31.1395,31.1897,31.1311,31.1897,262300.0
2011-01-28 14:00:00,37.26,37.26,37.24,37.26,70500.0,31.1897,31.1897,31.173,31.1897,70500.0
2011-01-28 14:05:00,37.26,37.28,37.22,37.23,155000.0,31.1897,31.2065,31.1562,31.1646,155000.0
2011-01-28 14:10:00,37.23,37.24,37.19,37.19,31500.0,31.1646,31.173,31.1311,31.1311,31500.0
2011-01-28 14:15:00,37.2,37.22,37.18,37.21,146000.0,31.1395,31.1562,31.1228,31.1479,146000.0
2011-01-28 14:20:00,37.21,37.23,37.19,37.2,150500.0,31.1479,31.1646,31.1311,31.1395,150500.0
2011-01-28 14:25:00,37.2,37.2,37.18,37.19,31300.0,31.1395,31.1395,31.1228,31.1311,31300.0
2011-01-28 14:30:00,37.2,37.24,37.19,37.24,32900.0,31.1395,31.173,31.1311,31.173,32900.0
2011-01-28 14:35:00,37.24,37.26,37.2,37.2,51400.0,31.173,31.1897,31.1395,31.1395,51400.0
2011-01-28 14:40:00,37.21,37.23,37.2,37.22,96300.0,31.1479,31.1646,31.1395,31.1562,96300.0
2011-01-28 14:45:00,37.21,37.27,37.2,37.25,42400.0,31.1479,31.1981,31.1395,31.1814,42400.0
2011-01-28 14:50:00,37.25,37.26,37.18,37.19,84500.0,31.1814,31.1897,31.1228,31.1311,84500.0
2011-01-28 14:55:00,37.19,37.2,37.16,37.19,35800.0,31.1311,31.1395,31.106,31.1311,35800.0
2011-01-28 15:00:00,37.19,37.2,37.16,37.19,31900.0,31.1311,31.1395,31.106,31.1311,31900.0
2011-01-28 15:05:00,37.19,37.22,37.18,37.18,96500.0,31.1311,31.1562,31.1228,31.1228,96500.0
2011-01-28 15:10:00,37.18,37.19,37.12,37.17,80900.0,31.1228,31.1311,31.0725,31.1144,80900.0
2011-01-28 15:15:00,37.17,37.17,37.12,37.14,145700.0,31.1144,31.1144,31.0725,31.0893,145700.0
2011-01-28 15:20:00,37.14,37.15,37.08,37.13,172700.0,31.0893,31.0977,31.0391,31.0809,172700.0
2011-01-28 15:25:00,37.13,37.13,37.05,37.05,116200.0,31.0809,31.0809,31.0139,31.0139,116200.0
2011-01-28 15:30:00,37.05,37.1,37.05,37.08,140900.0,31.0139,31.0558,31.0139,31.0391,140900.0
2011-01-28 15:35:00,37.07,37.12,37.07,37.09,107200.0,31.0307,31.0725,31.0307,31.0474,107200.0
2011-01-28 15:40:00,37.09,37.09,37.03,37.06,212700.0,31.0474,31.0474,30.9972,31.0223,212700.0
2011-01-28 15:45:00,37.07,37.1,37.05,37.07,237300.0,31.0307,31.0558,31.0139,31.0307,237300.0
2011-01-28 15:50:00,37.07,37.11,37.05,37.1,293500.0,31.0307,31.0642,31.0139,31.0558,293500.0
2011-01-28 15:55:00,37.11,37.14,37.1,37.13,733800.0,31.0642,31.0893,31.0558,31.0809,733800.0
2011-01-31 09:30:00,37.24,37.37,37.17,37.27,131800.0,31.173,31.2818,31.1144,31.1981,131800.0
2011-01-31 09:35:00,37.26,37.26,37.17,37.17,74900.0,31.1897,31.1897,31.1144,31.1144,74900.0
2011-01-31 09:40:00,37.17,37.23,37.13,37.2,78800.0,31.1144,31.1646,31.0809,31.1395,78800.0
2011-01-31 09:45:00,37.2,37.2,37.1,37.13,117700.0,31.1395,31.1395,31.0558,31.0809,117700.0
2011-01-31 09:50:00,37.13,37.15,37.08,37.1,108300.0,31.0809,31.0977,31.0391,31.0558,108300.0
2011-01-31 09:55:00,37.1,37.16,37.07,37.1,287900.0,31.0558,31.106,31.0307,31.0558,287900.0
2011-01-31 10:00:00,37.09,37.14,37.09,37.11,303600.0,31.0474,31.0893,31.0474,31.0642,303600.0
2011-01-31 10:05:00,37.11,37.16,37.1,37.11,138300.0,31.0642,31.106,31.0558,31.0642,138300.0
2011-01-31 10:10:00,37.11,37.13,37.06,37.08,39300.0,31.0642,31.0809,31.0223,31.0391,39300.0
2011-01-31 10:15:00,37.08,37.1,37.05,37.1,48600.0,31.0391,31.0558,31.0139,31.0558,48600.0
2011-01-31 10:20:00,37.09,37.14,37.08,37.12,58300.0,31.0474,31.0893,31.0391,31.0725,58300.0
2011-01-31 10:25:00,37.11,37.14,37.1,37.13,107700.0,31.0642,31.0893,31.0558,31.0809,107700.0
2011-01-31 10:30:00,37.14,37.17,37.12,37.13,72600.0,31.0893,31.1144,31.0725,31.0809,72600.0
2011-01-31 10:35:00,37.13,37.15,37.12,37.15,31900.0,31.0809,31.0977,31.0725,31.0977,31900.0
2011-01-31 10:40:00,37.15,37.16,37.12,37.14,61600.0,31.0977,31.106,31.0725,31.0893,61600.0
2011-01-31 10:45:00,37.14,37.17,37.13,37.15,86000.0,31.0893,31.1144,31.0809,31.0977,86000.0
2011-01-31 10:50:00,37.16,37.18,37.14,37.15,24100.0,31.106,31.1228,31.0893,31.0977,24100.0
2011-01-31 10:55:00,37.15,37.22,37.15,37.2,63900.0,31.0977,31.1562,31.0977,31.1395,63900.0
2011-01-31 11:00:00,37.2,37.24,37.19,37.24,30100.0,31.1395,31.173,31.1311,31.173,30100.0
2011-01-31 11:05:00,37.23,37.24,37.22,37.22,46800.0,31.1646,31.173,31.1562,31.1562,46800.0
2011-01-31 11:10:00,37.22,37.24,37.21,37.21,38600.0,31.1562,31.173,31.1479,31.1479,38600.0
2011-01-31 11:15:00,37.2,37.2,37.16,37.17,31200.0,31.1395,31.1395,31.106,31.1144,31200.0
2011-01-31 11:20:00,37.17,37.18,37.16,37.17,55900.0,31.1144,31.1228,31.106,31.1144,55900.0
2011-01-31 11:25:00,37.16,37.18,37.15,37.18,20200.0,31.106,31.1228,31.0977,31.1228,20200.0
2011-01-31 11:30:00,37.17,37.19,37.16,37.19,54000.0,31.1144,31.1311,31.106,31.1311,54000.0
2011-01-31 11:35:00,37.19,37.21,37.18,37.18,14700.0,31.1311,31.1479,31.1228,31.1228,14700.0
2011-01-31 11:40:00,37.18,37.23,37.18,37.23,83900.0,31.1228,31.1646,31.1228,31.1646,83900.0
2011-01-31 11:45:00,37.22,37.23,37.17,37.2,39100.0,31.1562,31.1646,31.1144,31.1395,39100.0
2011-01-31 11:50:00,37.2,37.21,37.18,37.18,33300.0,31.1395,31.1479,31.1228,31.1228,33300.0
2011-01-31 11:55:00,37.17,37.21,37.16,37.2,32000.0,31.1144,31.1479,31.106,31.1395,32000.0
2011-01-31 12:00:00,37.19,37.22,37.19,37.2,64800.0,31.1311,31.1562,31.1311,31.1395,64800.0
2011-01-31 12:05:00,37.2,37.26,37.19,37.23,62000.0,31.1395,31.1897,31.1311,31.1646,62000.0
2011-01-31 12:10:00,37.23,37.26,37.23,37.26,59400.0,31.1646,31.1897,31.1646,31.1897,59400.0
2011-01-31 12:15:00,37.25,37.28,37.25,37.28,97900.0,31.1814,31.2065,31.1814,31.2065,97900.0
2011-01-31 12:20:00,37.29,37.3,37.27,37.28,47400.0,31.2148,31.2232,31.1981,31.2065,47400.0
2011-01-31 12:25:00,37.28,37.32,37.27,37.31,102800.0,31.2065,31.24,31.1981,31.2316,102800.0
2011-01-31 12:30:00,37.31,37.33,37.3,37.31,45200.0,31.2316,31.2483,31.2232,31.2316,45200.0
2011-01-31 12:35:00,37.31,37.33,37.27,37.27,26300.0,31.2316,31.2483,31.1981,31.1981,26300.0
2011-01-31 12:40:00,37.26,37.26,37.22,37.25,62700.0,31.1897,31.1897,31.1562,31.1814,62700.0
2011-01-31 12:45:00,37.25,37.27,37.24,37.25,16100.0,31.1814,31.1981,31.173,31.1814,16100.0
2011-01-31 12:50:00,37.24,37.24,37.23,37.23,32400.0,31.173,31.173,31.1646,31.1646,32400.0
2011-01-31 12:55:00,37.23,37.25,37.23,37.24,31900.0,31.1646,31.1814,31.1646,31.173,31900.0
2011-01-31 13:00:00,37.25,37.29,37.25,37.27,23200.0,31.1814,31.2148,31.1814,31.1981,23200.0
2011-01-31 13:05:00,37.27,37.28,37.26,37.28,31000.0,31.1981,31.2065,31.1897,31.2065,31000.0
2011-01-31 13:10:00,37.28,37.28,37.25,37.25,7300.0,31.2065,31.2065,31.1814,31.1814,7300.0
2011-01-31 13:15:00,37.25,37.29,37.25,37.25,18400.0,31.1814,31.2148,31.1814,31.1814,18400.0
2011-01-31 13:20:00,37.25,37.27,37.25,37.25,58100.0,31.1814,31.1981,31.1814,31.1814,58100.0
2011-01-31 13:25:00,37.25,37.27,37.25,37.25,11900.0,31.1814,31.1981,31.1814,31.1814,11900.0
2011-01-31 13:30:00,37.25,37.25,37.23,37.24,11700.0,31.1814,31.1814,31.1646,31.173,11700.0
2011-01-31 13:35:00,37.23,37.23,37.2,37.2,53800.0,31.1646,31.1646,31.1395,31.1395,53800.0
2011-01-31 13:40:00,37.2,37.22,37.18,37.21,66100.0,31.1395,31.1562,31.1228,31.1479,66100.0
2011-01-31 13:45:00,37.21,37.24,37.21,37.23,18700.0,31.1479,31.173,31.1479,31.1646,18700.0
2011-01-31 13:50:00,37.24,37.25,37.23,37.24,10000.0,31.173,31.1814,31.1646,31.173,10000.0
2011-01-31 13:55:00,37.23,37.24,37.23,37.23,4300.0,31.1646,31.173,31.1646,31.1646,4300.0
2011-01-31 14:00:00,37.23,37.26,37.23,37.23,20900.0,31.1646,31.1897,31.1646,31.1646,20900.0
2011-01-31 14:05:00,37.23,37.23,37.19,37.19,38000.0,31.1646,31.1646,31.1311,31.1311,38000.0
2011-01-31 14:10:00,37.19,37.19,37.14,37.14,20600.0,31.1311,31.1311,31.0893,31.0893,20600.0
2011-01-31 14:15:00,37.14,37.15,37.14,37.14,60900.0,31.0893,31.0977,31.0893,31.0893,60900.0
2011-01-31 14:20:00,37.15,37.15,37.13,37.13,13500.0,31.0977,31.0977,31.0809,31.0809,13500.0
2011-01-31 14:25:00,37.14,37.15,37.12,37.12,79300.0,31.0893,31.0977,31.0725,31.0725,79300.0
2011-01-31 14:30:00,37.11,37.11,37.07,37.1,45900.0,31.0642,31.0642,31.0307,31.0558,45900.0
2011-01-31 14:35:00,37.1,37.1,37.05,37.09,21900.0,31.0558,31.0558,31.0139,31.0474,21900.0
2011-01-31 14:40:00,37.09,37.11,37.09,37.11,11700.0,31.0474,31.0642,31.0474,31.0642,11700.0
2011-01-31 14:45:00,37.11,37.12,37.06,37.06,55900.0,31.0642,31.0725,31.0223,31.0223,55900.0
2011-01-31 14:50:00,37.06,37.11,37.05,37.11,66000.0,31.0223,31.0642,31.0139,31.0642,66000.0
2011-01-31 14:55:00,37.1,37.12,37.09,37.12,21900.0,31.0558,31.0725,31.0474,31.0725,21900.0
2011-01-31 15:00:00,37.1,37.17,37.1,37.16,53500.0,31.0558,31.1144,31.0558,31.106,53500.0
2011-01-31 15:05:00,37.16,37.16,37.15,37.15,16700.0,31.106,31.106,31.0977,31.0977,16700.0
2011-01-31 15:10:00,37.15,37.17,37.14,37.15,27100.0,31.0977,31.1144,31.0893,31.0977,27100.0
2011-01-31 15:15:00,37.14,37.16,37.14,37.15,59600.0,31.0893,31.106,31.0893,31.0977,59600.0
2011-01-31 15:20:00,37.15,37.15,37.12,37.12,22600.0,31.0977,31.0977,31.0725,31.0725,22600.0
2011-01-31 15:25:00,37.12,37.14,37.11,37.11,36400.0,31.0725,31.0893,31.0642,31.0642,36400.0
2011-01-31 15:30:00,37.11,37.15,37.1,37.15,74200.0,31.0642,31.0977,31.0558,31.0977,74200.0
2011-01-31 15:35:00,37.14,37.15,37.13,37.13,89200.0,31.0893,31.0977,31.0809,31.0809,89200.0
2011-01-31 15:40:00,37.13,37.16,37.13,37.14,70200.0,31.0809,31.106,31.0809,31.0893,70200.0
2011-01-31 15:45:00,37.14,37.17,37.13,37.15,141900.0,31.0893,31.1144,31.0809,31.0977,141900.0
2011-01-31 15:50:00,37.16,37.18,37.14,37.18,160700.0,31.106,31.1228,31.0893,31.1228,160700.0
2011-01-31 15:55:00,37.17,37.18,37.16,37.17,296100.0,31.1144,31.1228,31.106,31.1144,296100.0
2011-02-01 09:30:00,37.42,37.42,37.34,37.38,118000.0,31.3237,31.3237,31.2567,31.2902,118000.0
2011-02-01 09:35:00,37.39,37.46,37.39,37.43,185000.0,31.2986,31.3571,31.2986,31.332,185000.0
2011-02-01 09:40:00,37.43,37.44,37.39,37.39,288500.0,31.332,31.3404,31.2986,31.2986,288500.0
2011-02-01 09:45:00,37.39,37.4,37.33,37.33,117200.0,31.2986,31.3069,31.2483,31.2483,117200.0
2011-02-01 09:50:00,37.34,37.39,37.34,37.38,136300.0,31.2567,31.2986,31.2567,31.2902,136300.0
2011-02-01 09:55:00,37.38,37.43,37.38,37.42,107700.0,31.2902,31.332,31.2902,31.3237,107700.0
2011-02-01 10:00:00,37.42,37.45,37.37,37.43,252000.0,31.3237,31.3488,31.2818,31.332,252000.0
2011-02-01 10:05:00,37.42,37.42,37.3,37.31,170800.0,31.3237,31.3237,31.2232,31.2316,170800.0
2011-02-01 10:10:00,37.31,37.32,37.29,37.31,42400.0,31.2316,31.24,31.2148,31.2316,42400.0
2011-02-01 10:15:00,37.3,37.35,37.3,37.34,55300.0,31.2232,31.2651,31.2232,31.2567,55300.0
2011-02-01 10:20:00,37.35,37.41,37.35,37.39,71800.0,31.2651,31.3153,31.2651,31.2986,71800.0
2011-02-01 10:25:00,37.39,37.42,37.38,37.39,56000.0,31.2986,31.3237,31.2902,31.2986,56000.0
2011-02-01 10:30:00,37.39,37.4,37.37,37.37,95500.0,31.2986,31.3069,31.2818,31.2818,95500.0
2011-02-01 10:35:00,37.37,37.39,37.36,37.39,53200.0,31.2818,31.2986,31.2734,31.2986,53200.0
2011-02-01 10:40:00,37.39,37.46,37.39,37.45,57100.0,31.2986,31.3571,31.2986,31.3488,57100.0
2011-02-01 10:45:00,37.46,37.47,37.44,37.44,72700.0,31.3571,31.3655,31.3404,31.3404,72700.0
2011-02-01 10:50:00,37.45,37.47,37.44,37.46,52000.0,31.3488,31.3655,31.3404,31.3571,52000.0
2011-02-01 10:55:00,37.46,37.48,37.45,37.47,58200.0,31.3571,31.3739,31.3488,31.3655,58200.0
2011-02-01 11:00:00,37.46,37.47,37.45,37.46,57900.0,31.3571,31.3655,31.3488,31.3571,57900.0
2011-02-01 11:05:00,37.46,37.52,37.45,37.48,135800.0,31.3571,31.4074,31.3488,31.3739,135800.0
2011-02-01 11:10:00,37.48,37.48,37.45,37.46,26600.0,31.3739,31.3739,31.3488,31.3571,26600.0
2011-02-01 11:15:00,37.46,37.48,37.45,37.48,67900.0,31.3571,31.3739,31.3488,31.3739,67900.0
2011-02-01 11:20:00,37.48,37.5,37.48,37.48,49300.0,31.3739,31.3906,31.3739,31.3739,49300.0
2011-02-01 11:25:00,37.48,37.5,37.48,37.49,23200.0,31.3739,31.3906,31.3739,31.3823,23200.0
2011-02-01 11:30:00,37.49,37.53,37.48,37.52,130100.0,31.3823,31.4157,31.3739,31.4074,130100.0
2011-02-01 11:35:00,37.52,37.55,37.52,37.55,8500.0,31.4074,31.4325,31.4074,31.4325,8500.0
2011-02-01 11:40:00,37.54,37.56,37.53,37.55,32100.0,31.4241,31.4409,31.4157,31.4325,32100.0
2011-02-01 11:45:00,37.55,37.55,37.54,37.54,43300.0,31.4325,31.4325,31.4241,31.4241,43300.0
2011-02-01 11:50:00,37.54,37.55,37.53,37.54,57600.0,31.4241,31.4325,31.4157,31.4241,57600.0
2011-02-01 11:55:00,37.54,37.58,37.54,37.55,60700.0,31.4241,31.4576,31.4241,31.4325,60700.0
2011-02-01 12:00:00,37.55,37.55,37.51,37.53,25600.0,31.4325,31.4325,31.399,31.4157,25600.0
2011-02-01 12:05:00,37.53,37.57,37.52,37.56,17400.0,31.4157,31.4492,31.4074,31.4409,17400.0
2011-02-01 12:10:00,37.55,37.6,37.55,37.6,98600.0,31.4325,31.4743,31.4325,31.4743,98600.0
2011-02-01 12:15:00,37.59,37.63,37.58,37.63,39200.0,31.466,31.4995,31.4576,31.4995,39200.0
2011-02-01 12:20:00,37.63,37.65,37.61,37.61,71300.0,31.4995,31.5162,31.4827,31.4827,71300.0
2011-02-01 12:25:00,37.61,37.62,37.59,37.6,37600.0,31.4827,31.4911,31.466,31.4743,37600.0
2011-02-01 12:30:00,37.6,37.6,37.58,37.59,46900.0,31.4743,31.4743,31.4576,31.466,46900.0
2011-02-01 12:35:00,37.59,37.6,37.59,37.6,21500.0,31.466,31.4743,31.466,31.4743,21500.0
2011-02-01 12:40:00,37.59,37.61,37.59,37.6,13600.0,31.466,31.4827,31.466,31.4743,13600.0
2011-02-01 12:45:00,37.61,37.61,37.58,37.59,16600.0,31.4827,31.4827,31.4576,31.466,16600.0
2011-02-01 12:50:00,37.59,37.65,37.59,37.63,105400.0,31.466,31.5162,31.466,31.4995,105400.0
2011-02-01 12:55:00,37.63,37.66,37.63,37.66,81200.0,31.4995,31.5246,31.4995,31.5246,81200.0
2011-02-01 13:00:00,37.66,37.68,37.65,37.66,83000.0,31.5246,31.5413,31.5162,31.5246,83000.0
2011-02-01 13:05:00,37.66,37.66,37.63,37.64,6500.0,31.5246,31.5246,31.4995,31.5078,6500.0
2011-02-01 13:10:00,37.64,37.66,37.63,37.64,14300.0,31.5078,31.5246,31.4995,31.5078,14300.0
2011-02-01 13:15:00,37.64,37.65,37.61,37.62,12500.0,31.5078,31.5162,31.4827,31.4911,12500.0
2011-02-01 13:20:00,37.61,37.63,37.61,37.62,20000.0,31.4827,31.4995,31.4827,31.4911,20000.0
2011-02-01 13:25:00,37.62,37.63,37.61,37.63,8800.0,31.4911,31.4995,31.4827,31.4995,8800.0
2011-02-01 13:30:00,37.63,37.64,37.62,37.62,7500.0,31.4995,31.5078,31.4911,31.4911,7500.0
2011-02-01 13:35:00,37.62,37.64,37.62,37.62,23100.0,31.4911,31.5078,31.4911,31.4911,23100.0
2011-02-01 13:40:00,37.63,37.64,37.62,37.62,40500.0,31.4995,31.5078,31.4911,31.4911,40500.0
2011-02-01 13:45:00,37.63,37.66,37.63,37.65,10000.0,31.4995,31.5246,31.4995,31.5162,10000.0
2011-02-01 13:50:00,37.66,37.67,37.66,37.66,19600.0,31.5246,31.5329,31.5246,31.5246,19600.0
2011-02-01 13:55:00,37.66,37.66,37.62,37.62,24400.0,31.5246,31.5246,31.4911,31.4911,24400.0
2011-02-01 14:00:00,37.62,37.64,37.62,37.63,44200.0,31.4911,31.5078,31.4911,31.4995,44200.0
2011-02-01 14:05:00,37.64,37.64,37.63,37.63,10600.0,31.5078,31.5078,31.4995,31.4995,10600.0
2011-02-01 14:10:00,37.63,37.65,37.63,37.63,12200.0,31.4995,31.5162,31.4995,31.4995,12200.0
2011-02-01 14:15:00,37.63,37.65,37.63,37.63,8100.0,31.4995,31.5162,31.4995,31.4995,8100.0
2011-02-01 14:20:00,37.64,37.64,37.61,37.61,7400.0,31.5078,31.5078,31.4827,31.4827,7400.0
2011-02-01 14:25:00,37.62,37.62,37.6,37.61,7600.0,31.4911,31.4911,31.4743,31.4827,7600.0
2011-02-01 14:30:00,37.61,37.62,37.6,37.61,24000.0,31.4827,31.4911,31.4743,31.4827,24000.0
2011-02-01 14:35:00,37.61,37.62,37.6,37.61,13700.0,31.4827,31.4911,31.4743,31.4827,13700.0
2011-02-01 14:40:00,37.61,37.64,37.61,37.64,5700.0,31.4827,31.5078,31.4827,31.5078,5700.0
2011-02-01 14:45:00,37.64,37.65,37.59,37.59,8000.0,31.5078,31.5162,31.466,31.466,8000.0
2011-02-01 14:50:00,37.59,37.59,37.58,37.59,11900.0,31.466,31.466,31.4576,31.466,11900.0
2011-02-01 14:55:00,37.6,37.65,37.59,37.64,29500.0,31.4743,31.5162,31.466,31.5078,29500.0
2011-02-01 15:00:00,37.65,37.65,37.63,37.64,35600.0,31.5162,31.5162,31.4995,31.5078,35600.0
2011-02-01 15:05:00,37.65,37.65,37.62,37.63,16900.0,31.5162,31.5162,31.4911,31.4995,16900.0
2011-02-01 15:10:00,37.63,37.63,37.61,37.61,43200.0,31.4995,31.4995,31.4827,31.4827,43200.0
2011-02-01 15:15:00,37.62,37.64,37.61,37.63,35600.0,31.4911,31.5078,31.4827,31.4995,35600.0
2011-02-01 15:20:00,37.64,37.65,37.62,37.64,22900.0,31.5078,31.5162,31.4911,31.5078,22900.0
2011-02-01 15:25:00,37.65,37.65,37.63,37.65,23300.0,31.5162,31.5162,31.4995,31.5162,23300.0
2011-02-01 15:30:00,37.65,37.65,37.61,37.63,40900.0,31.5162,31.5162,31.4827,31.4995,40900.0
2011-02-01 15:35:00,37.64,37.65,37.63,37.63,71600.0,31.5078,31.5162,31.4995,31.4995,71600.0
2011-02-01 15:40:00,37.62,37.64,37.62,37.63,183700.0,31.4911,31.5078,31.4911,31.4995,183700.0
2011-02-01 15:45:00,37.63,37.66,37.63,37.65,212000.0,31.4995,31.5246,31.4995,31.5162,212000.0
2011-02-01 15:50:00,37.65,37.66,37.63,37.63,79900.0,31.5162,31.5246,31.4995,31.4995,79900.0
2011-02-01 15:55:00,37.63,37.63,37.6,37.6,253300.0,31.4995,31.4995,31.4743,31.4743,253300.0
2011-02-02 09:30:00,37.54,37.58,37.47,37.57,76400.0,31.4241,31.4576,31.3655,31.4492,76400.0
2011-02-02 09:35:00,37.57,37.59,37.51,37.53,71500.0,31.4492,31.466,31.399,31.4157,71500.0
2011-02-02 09:40:00,37.52,37.55,37.5,37.54,68100.0,31.4074,31.4325,31.3906,31.4241,68100.0
2011-02-02 09:45:00,37.55,37.57,37.54,37.56,91300.0,31.4325,31.4492,31.4241,31.4409,91300.0
2011-02-02 09:50:00,37.56,37.57,37.54,37.56,81100.0,31.4409,31.4492,31.4241,31.4409,81100.0
2011-02-02 09:55:00,37.55,37.59,37.55,37.59,60200.0,31.4325,31.466,31.4325,31.466,60200.0
2011-02-02 10:00:00,37.58,37.58,37.48,37.49,156500.0,31.4576,31.4576,31.3739,31.3823,156500.0
2011-02-02 10:05:00,37.49,37.52,37.48,37.51,89400.0,31.3823,31.4074,31.3739,31.399,89400.0
2011-02-02 10:10:00,37.51,37.56,37.5,37.56,150000.0,31.399,31.4409,31.3906,31.4409,150000.0
2011-02-02 10:15:00,37.55,37.6,37.55,37.6,66400.0,31.4325,31.4743,31.4325,31.4743,66400.0
2011-02-02 10:20:00,37.6,37.62,37.55,37.56,97200.0,31.4743,31.4911,31.4325,31.4409,97200.0
2011-02-02 10:25:00,37.56,37.6,37.55,37.59,100300.0,31.4409,31.4743,31.4325,31.466,100300.0
2011-02-02 10:30:00,37.58,37.6,37.55,37.58,134600.0,31.4576,31.4743,31.4325,31.4576,134600.0
2011-02-02 10:35:00,37.59,37.6,37.57,37.57,46600.0,31.466,31.4743,31.4492,31.4492,46600.0
2011-02-02 10:40:00,37.57,37.57,37.53,37.55,66500.0,31.4492,31.4492,31.4157,31.4325,66500.0
2011-02-02 10:45:00,37.56,37.56,37.52,37.53,30400.0,31.4409,31.4409,31.4074,31.4157,30400.0
2011-02-02 10:50:00,37.53,37.53,37.51,37.51,108100.0,31.4157,31.4157,31.399,31.399,108100.0
2011-02-02 10:55:00,37.51,37.52,37.49,37.49,32700.0,31.399,31.4074,31.3823,31.3823,32700.0
2011-02-02 11:00:00,37.49,37.49,37.46,37.47,94400.0,31.3823,31.3823,31.3571,31.3655,94400.0
2011-02-02 11:05:00,37.47,37.47,37.43,37.45,44700.0,31.3655,31.3655,31.332,31.3488,44700.0
2011-02-02 11:10:00,37.44,37.46,37.4,37.43,22400.0,31.3404,31.3571,31.3069,31.332,22400.0
2011-02-02 11:15:00,37.43,37.46,37.42,37.46,19900.0,31.332,31.3571,31.3237,31.3571,19900.0
2011-02-02 11:20:00,37.46,37.48,37.46,37.47,51000.0,31.3571,31.3739,31.3571,31.3655,51000.0
2011-02-02 11:25:00,37.47,37.49,37.46,37.49,8900.0,31.3655,31.3823,31.3571,31.3823,8900.0
2011-02-02 11:30:00,37.49,37.5,37.47,37.5,30800.0,31.3823,31.3906,31.3655,31.3906,30800.0
2011-02-02 11:35:00,37.51,37.51,37.48,37.48,21900.0,31.399,31.399,31.3739,31.3739,21900.0
2011-02-02 11:40:00,37.49,37.52,37.48,37.52,17700.0,31.3823,31.4074,31.3739,31.4074,17700.0
2011-02-02 11:45:00,37.52,37.52,37.5,37.51,24000.0,31.4074,31.4074,31.3906,31.399,24000.0
2011-02-02 11:50:00,37.52,37.54,37.51,37.51,27900.0,31.4074,31.4241,31.399,31.399,27900.0
2011-02-02 11:55:00,37.51,37.51,37.51,37.51,26300.0,31.399,31.399,31.399,31.399,26300.0
2011-02-02 12:00:00,37.52,37.52,37.49,37.49,24800.0,31.4074,31.4074,31.3823,31.3823,24800.0
2011-02-02 12:05:00,37.49,37.5,37.47,37.48,24200.0,31.3823,31.3906,31.3655,31.3739,24200.0
2011-02-02 12:10:00,37.48,37.5,37.48,37.49,7300.0,31.3739,31.3906,31.3739,31.3823,7300.0
2011-02-02 12:15:00,37.49,37.49,37.47,37.48,21800.0,31.3823,31.3823,31.3655,31.3739,21800.0
2011-02-02 12:20:00,37.48,37.48,37.45,37.45,68100.0,31.3739,31.3739,31.3488,31.3488,68100.0
2011-02-02 12:25:00,37.45,37.45,37.44,37.45,19100.0,31.3488,31.3488,31.3404,31.3488,19100.0
2011-02-02 12:30:00,37.45,37.46,37.45,37.46,62800.0,31.3488,31.3571,31.3488,31.3571,62800.0
2011-02-02 12:35:00,37.47,37.49,37.47,37.48,6600.0,31.3655,31.3823,31.3655,31.3739,6600.0
2011-02-02 12:40:00,37.49,37.5,37.49,37.5,39900.0,31.3823,31.3906,31.3823,31.3906,39900.0
2011-02-02 12:45:00,37.5,37.52,37.5,37.51,45100.0,31.3906,31.4074,31.3906,31.399,45100.0
2011-02-02 12:50:00,37.51,37.51,37.49,37.5,9800.0,31.399,31.399,31.3823,31.3906,9800.0
2011-02-02 12:55:00,37.51,37.52,37.51,37.51,8700.0,31.399,31.4074,31.399,31.399,8700.0
2011-02-02 13:00:00,37.51,37.51,37.5,37.5,14700.0,31.399,31.399,31.3906,31.3906,14700.0
2011-02-02 13:05:00,37.5,37.5,37.49,37.49,31700.0,31.3906,31.3906,31.3823,31.3823,31700.0
2011-02-02 13:10:00,37.5,37.51,37.49,37.5,8400.0,31.3906,31.399,31.3823,31.3906,8400.0
2011-02-02 13:15:00,37.5,37.5,37.49,37.49,30000.0,31.3906,31.3906,31.3823,31.3823,30000.0
2011-02-02 13:20:00,37.5,37.52,37.5,37.52,29800.0,31.3906,31.4074,31.3906,31.4074,29800.0
2011-02-02 13:25:00,37.51,37.52,37.51,37.51,23200.0,31.399,31.4074,31.399,31.399,23200.0
2011-02-02 13:30:00,37.52,37.52,37.51,37.51,20500.0,31.4074,31.4074,31.399,31.399,20500.0
2011-02-02 13:35:00,37.51,37.51,37.5,37.51,9700.0,31.399,31.399,31.3906,31.399,9700.0
2011-02-02 13:40:00,37.49,37.5,37.47,37.47,12200.0,31.3823,31.3906,31.3655,31.3655,12200.0
2011-02-02 13:45:00,37.48,37.51,37.48,37.51,13800.0,31.3739,31.399,31.3739,31.399,13800.0
2011-02-02 13:50:00,37.5,37.52,37.5,37.52,4700.0,31.3906,31.4074,31.3906,31.4074,4700.0
2011-02-02 13:55:00,37.52,37.54,37.51,37.51,18100.0,31.4074,31.4241,31.399,31.399,18100.0
2011-02-02 14:00:00,37.52,37.52,37.5,37.5,25100.0,31.4074,31.4074,31.3906,31.3906,25100.0
2011-02-02 14:05:00,37.5,37.5,37.48,37.48,11000.0,31.3906,31.3906,31.3739,31.3739,11000.0
2011-02-02 14:10:00,37.49,37.5,37.49,37.49,6900.0,31.3823,31.3906,31.3823,31.3823,6900.0
2011-02-02 14:15:00,37.48,37.5,37.48,37.5,5900.0,31.3739,31.3906,31.3739,31.3906,5900.0
2011-02-02 14:20:00,37.49,37.51,37.49,37.5,22000.0,31.3823,31.399,31.3823,31.3906,22000.0
2011-02-02 14:25:00,37.51,37.52,37.5,37.52,63500.0,31.399,31.4074,31.3906,31.4074,63500.0
2011-02-02 14:30:00,37.52,37.52,37.5,37.51,18200.0,31.4074,31.4074,31.3906,31.399,18200.0
2011-02-02 14:35:00,37.5,37.52,37.5,37.52,31200.0,31.3906,31.4074,31.3906,31.4074,31200.0
2011-02-02 14:40:00,37.52,37.54,37.51,37.53,17900.0,31.4074,31.4241,31.399,31.4157,17900.0
2011-02-02 14:45:00,37.53,37.53,37.52,37.53,2300.0,31.4157,31.4157,31.4074,31.4157,2300.0
2011-02-02 14:50:00,37.53,37.57,37.53,37.57,12000.0,31.4157,31.4492,31.4157,31.4492,12000.0
2011-02-02 14:55:00,37.57,37.57,37.55,37.55,4300.0,31.4492,31.4492,31.4325,31.4325,4300.0
2011-02-02 15:00:00,37.56,37.57,37.54,37.56,60900.0,31.4409,31.4492,31.4241,31.4409,60900.0
2011-02-02 15:05:00,37.56,37.58,37.56,37.57,89000.0,31.4409,31.4576,31.4409,31.4492,89000.0
2011-02-02 15:10:00,37.57,37.57,37.55,37.56,21700.0,31.4492,31.4492,31.4325,31.4409,21700.0
2011-02-02 15:15:00,37.56,37.57,37.56,37.56,10900.0,31.4409,31.4492,31.4409,31.4409,10900.0
2011-02-02 15:20:00,37.57,37.57,37.56,37.57,13600.0,31.4492,31.4492,31.4409,31.4492,13600.0
2011-02-02 15:25:00,37.56,37.57,37.51,37.51,126700.0,31.4409,31.4492,31.399,31.399,126700.0
2011-02-02 15:30:00,37.51,37.52,37.49,37.5,68900.0,31.399,31.4074,31.3823,31.3906,68900.0
2011-02-02 15:35:00,37.5,37.5,37.46,37.47,64600.0,31.3906,31.3906,31.3571,31.3655,64600.0
2011-02-02 15:40:00,37.48,37.51,37.47,37.51,136600.0,31.3739,31.399,31.3655,31.399,136600.0
2011-02-02 15:45:00,37.51,37.53,37.51,37.53,41500.0,31.399,31.4157,31.399,31.4157,41500.0
2011-02-02 15:50:00,37.52,37.53,37.5,37.5,105600.0,31.4074,31.4157,31.3906,31.3906,105600.0
2011-02-02 15:55:00,37.5,37.53,37.49,37.52,479400.0,31.3906,31.4157,31.3823,31.4074,479400.0
2011-02-03 09:30:00,37.63,37.82,37.63,37.79,377800.0,31.4995,31.6585,31.4995,31.6334,377800.0
2011-02-03 09:35:00,37.78,37.97,37.77,37.94,126200.0,31.625,31.7841,31.6166,31.7589,126200.0
2011-02-03 09:40:00,37.93,37.93,37.85,37.85,47100.0,31.7506,31.7506,31.6836,31.6836,47100.0
2011-02-03 09:45:00,37.86,37.91,37.86,37.9,66600.0,31.692,31.7338,31.692,31.7255,66600.0
2011-02-03 09:50:00,37.91,37.93,37.9,37.9,119700.0,31.7338,31.7506,31.7255,31.7255,119700.0
2011-02-03 09:55:00,37.91,37.91,37.85,37.89,134100.0,31.7338,31.7338,31.6836,31.7171,134100.0
2011-02-03 10:00:00,37.89,37.92,37.82,37.82,141700.0,31.7171,31.7422,31.6585,31.6585,141700.0
2011-02-03 10:05:00,37.82,37.82,37.69,37.72,189800.0,31.6585,31.6585,31.5497,31.5748,189800.0
2011-02-03 10:10:00,37.71,37.71,37.59,37.62,119600.0,31.5664,31.5664,31.466,31.4911,119600.0
2011-02-03 10:15:00,37.62,37.67,37.58,37.66,132900.0,31.4911,31.5329,31.4576,31.5246,132900.0
2011-02-03 10:20:00,37.66,37.72,37.63,37.71,49700.0,31.5246,31.5748,31.4995,31.5664,49700.0
2011-02-03 10:25:00,37.71,37.72,37.67,37.72,123000.0,31.5664,31.5748,31.5329,31.5748,123000.0
2011-02-03 10:30:00,37.73,37.74,37.69,37.71,102600.0,31.5832,31.5915,31.5497,31.5664,102600.0
2011-02-03 10:35:00,37.71,37.75,37.68,37.75,167600.0,31.5664,31.5999,31.5413,31.5999,167600.0
2011-02-03 10:40:00,37.74,37.76,37.73,37.75,82700.0,31.5915,31.6083,31.5832,31.5999,82700.0
2011-02-03 10:45:00,37.75,37.81,37.75,37.78,68500.0,31.5999,31.6501,31.5999,31.625,68500.0
2011-02-03 10:50:00,37.79,37.8,37.76,37.77,43900.0,31.6334,31.6418,31.6083,31.6166,43900.0
2011-02-03 10:55:00,37.77,37.79,37.76,37.78,34700.0,31.6166,31.6334,31.6083,31.625,34700.0
2011-02-03 11:00:00,37.78,37.78,37.73,37.73,57100.0,31.625,31.625,31.5832,31.5832,57100.0
2011-02-03 11:05:00,37.73,37.74,37.71,37.73,114700.0,31.5832,31.5915,31.5664,31.5832,114700.0
2011-02-03 11:10:00,37.74,37.77,37.73,37.76,10000.0,31.5915,31.6166,31.5832,31.6083,10000.0
2011-02-03 11:15:00,37.76,37.77,37.73,37.76,96400.0,31.6083,31.6166,31.5832,31.6083,96400.0
2011-02-03 11:20:00,37.75,37.8,37.75,37.8,31000.0,31.5999,31.6418,31.5999,31.6418,31000.0
2011-02-03 11:25:00,37.79,37.82,37.77,37.82,30200.0,31.6334,31.6585,31.6166,31.6585,30200.0
2011-02-03 11:30:00,37.81,37.86,37.8,37.86,63600.0,31.6501,31.692,31.6418,31.692,63600.0
2011-02-03 11:35:00,37.87,37.92,37.87,37.91,63400.0,31.7004,31.7422,31.7004,31.7338,63400.0
2011-02-03 11:40:00,37.91,37.91,37.9,37.9,59200.0,31.7338,31.7338,31.7255,31.7255,59200.0
2011-02-03 11:45:00,37.91,37.94,37.91,37.92,33600.0,31.7338,31.7589,31.7338,31.7422,33600.0
2011-02-03 11:50:00,37.92,37.94,37.92,37.93,36800.0,31.7422,31.7589,31.7422,31.7506,36800.0
2011-02-03 11:55:00,37.94,37.96,37.93,37.96,29500.0,31.7589,31.7757,31.7506,31.7757,29500.0
2011-02-03 12:00:00,37.96,37.98,37.94,37.95,53700.0,31.7757,31.7924,31.7589,31.7673,53700.0
2011-02-03 12:05:00,37.96,37.96,37.9,37.9,69600.0,31.7757,31.7757,31.7255,31.7255,69600.0
2011-02-03 12:10:00,37.9,37.91,37.89,37.89,5600.0,31.7255,31.7338,31.7171,31.7171,5600.0
2011-02-03 12:15:00,37.88,37.9,37.88,37.89,12100.0,31.7087,31.7255,31.7087,31.7171,12100.0
2011-02-03 12:20:00,37.88,37.89,37.87,37.88,24800.0,31.7087,31.7171,31.7004,31.7087,24800.0
2011-02-03 12:25:00,37.88,37.91,37.88,37.91,11400.0,31.7087,31.7338,31.7087,31.7338,11400.0
2011-02-03 12:30:00,37.91,37.91,37.87,37.87,8800.0,31.7338,31.7338,31.7004,31.7004,8800.0
2011-02-03 12:35:00,37.87,37.88,37.85,37.87,43900.0,31.7004,31.7087,31.6836,31.7004,43900.0
2011-02-03 12:40:00,37.87,37.88,37.87,37.87,4500.0,31.7004,31.7087,31.7004,31.7004,4500.0
2011-02-03 12:45:00,37.87,37.87,37.82,37.84,15700.0,31.7004,31.7004,31.6585,31.6752,15700.0
2011-02-03 12:50:00,37.84,37.88,37.84,37.88,22700.0,31.6752,31.7087,31.6752,31.7087,22700.0
2011-02-03 12:55:00,37.88,37.91,37.87,37.91,133100.0,31.7087,31.7338,31.7004,31.7338,133100.0
2011-02-03 13:00:00,37.9,37.92,37.89,37.91,26700.0,31.7255,31.7422,31.7171,31.7338,26700.0
2011-02-03 13:05:00,37.91,37.92,37.88,37.89,8800.0,31.7338,31.7422,31.7087,31.7171,8800.0
2011-02-03 13:10:00,37.89,37.9,37.89,37.9,3600.0,31.7171,31.7255,31.7171,31.7255,3600.0
2011-02-03 13:15:00,37.9,37.91,37.88,37.88,14400.0,31.7255,31.7338,31.7087,31.7087,14400.0
2011-02-03 13:20:00,37.88,37.9,37.88,37.9,6200.0,31.7087,31.7255,31.7087,31.7255,6200.0
2011-02-03 13:25:00,37.91,37.92,37.9,37.91,11700.0,31.7338,31.7422,31.7255,31.7338,11700.0
2011-02-03 13:30:00,37.91,37.91,37.88,37.89,40300.0,31.7338,31.7338,31.7087,31.7171,40300.0
2011-02-03 13:35:00,37.89,37.9,37.89,37.89,6800.0,31.7171,31.7255,31.7171,31.7171,6800.0
2011-02-03 13:40:00,37.89,37.89,37.87,37.88,72100.0,31.7171,31.7171,31.7004,31.7087,72100.0
2011-02-03 13:45:00,37.88,37.88,37.86,37.88,82200.0,31.7087,31.7087,31.692,31.7087,82200.0
2011-02-03 13:50:00,37.88,37.89,37.86,37.86,84300.0,31.7087,31.7171,31.692,31.692,84300.0
2011-02-03 13:55:00,37.87,37.89,37.87,37.88,8400.0,31.7004,31.7171,31.7004,31.7087,8400.0
2011-02-03 14:00:00,37.87,37.9,37.87,37.89,12500.0,31.7004,31.7255,31.7004,31.7171,12500.0
2011-02-03 14:05:00,37.88,37.88,37.85,37.86,89600.0,31.7087,31.7087,31.6836,31.692,89600.0
2011-02-03 14:10:00,37.86,37.87,37.84,37.85,24600.0,31.692,31.7004,31.6752,31.6836,24600.0
2011-02-03 14:15:00,37.85,37.88,37.85,37.88,4600.0,31.6836,31.7087,31.6836,31.7087,4600.0
2011-02-03 14:20:00,37.89,37.9,37.88,37.88,20400.0,31.7171,31.7255,31.7087,31.7087,20400.0
2011-02-03 14:25:00,37.89,37.9,37.88,37.88,32600.0,31.7171,31.7255,31.7087,31.7087,32600.0
2011-02-03 14:30:00,37.88,37.89,37.87,37.87,32300.0,31.7087,31.7171,31.7004,31.7004,32300.0
2011-02-03 14:35:00,37.88,37.88,37.87,37.88,10300.0,31.7087,31.7087,31.7004,31.7087,10300.0
2011-02-03 14:40:00,37.87,37.88,37.87,37.87,9400.0,31.7004,31.7087,31.7004,31.7004,9400.0
2011-02-03 14:45:00,37.87,37.88,37.86,37.88,6500.0,31.7004,31.7087,31.692,31.7087,6500.0
2011-02-03 14:50:00,37.88,37.9,37.88,37.9,27400.0,31.7087,31.7255,31.7087,31.7255,27400.0
2011-02-03 14:55:00,37.9,37.93,37.9,37.91,93000.0,31.7255,31.7506,31.7255,31.7338,93000.0
2011-02-03 15:00:00,37.91,37.97,37.91,37.97,86100.0,31.7338,31.7841,31.7338,31.7841,86100.0
2011-02-03 15:05:00,37.97,37.99,37.96,37.96,30900.0,31.7841,31.8008,31.7757,31.7757,30900.0
2011-02-03 15:10:00,37.97,37.98,37.95,37.98,19900.0,31.7841,31.7924,31.7673,31.7924,19900.0
2011-02-03 15:15:00,37.97,37.99,37.97,37.97,82700.0,31.7841,31.8008,31.7841,31.7841,82700.0
2011-02-03 15:20:00,37.97,37.98,37.95,37.95,68100.0,31.7841,31.7924,31.7673,31.7673,68100.0
2011-02-03 15:25:00,37.95,37.96,37.94,37.95,6800.0,31.7673,31.7757,31.7589,31.7673,6800.0
2011-02-03 15:30:00,37.95,37.97,37.95,37.97,26800.0,31.7673,31.7841,31.7673,31.7841,26800.0
2011-02-03 15:35:00,37.97,38.01,37.97,37.99,99900.0,31.7841,31.8175,31.7841,31.8008,99900.0
2011-02-03 15:40:00,37.99,38.0,37.98,37.98,45700.0,31.8008,31.8092,31.7924,31.7924,45700.0
2011-02-03 15:45:00,37.99,38.0,37.97,37.98,353900.0,31.8008,31.8092,31.7841,31.7924,353900.0
2011-02-03 15:50:00,37.99,38.0,37.98,37.98,208400.0,31.8008,31.8092,31.7924,31.7924,208400.0
2011-02-03 15:55:00,37.98,37.99,37.95,37.96,450100.0,31.7924,31.8008,31.7673,31.7757,450100.0
2011-02-04 09:30:00,37.98,38.04,37.95,38.03,55900.0,31.7924,31.8427,31.7673,31.8343,55900.0
2011-02-04 09:35:00,38.03,38.03,37.98,38.0,80900.0,31.8343,31.8343,31.7924,31.8092,80900.0
2011-02-04 09:40:00,38.0,38.04,37.98,37.99,177600.0,31.8092,31.8427,31.7924,31.8008,177600.0
2011-02-04 09:45:00,37.99,37.99,37.94,37.99,177300.0,31.8008,31.8008,31.7589,31.8008,177300.0
2011-02-04 09:50:00,37.99,38.04,37.99,38.04,50100.0,31.8008,31.8427,31.8008,31.8427,50100.0
2011-02-04 09:55:00,38.05,38.09,38.05,38.09,52400.0,31.851,31.8845,31.851,31.8845,52400.0
2011-02-04 10:00:00,38.09,38.18,38.08,38.18,109900.0,31.8845,31.9599,31.8761,31.9599,109900.0
2011-02-04 10:05:00,38.19,38.19,38.17,38.17,49300.0,31.9682,31.9682,31.9515,31.9515,49300.0
2011-02-04 10:10:00,38.17,38.17,38.12,38.12,120600.0,31.9515,31.9515,31.9096,31.9096,120600.0
2011-02-04 10:15:00,38.12,38.12,38.06,38.07,109500.0,31.9096,31.9096,31.8594,31.8678,109500.0
2011-02-04 10:20:00,38.08,38.12,38.08,38.12,57500.0,31.8761,31.9096,31.8761,31.9096,57500.0
2011-02-04 10:25:00,38.12,38.16,38.1,38.14,107100.0,31.9096,31.9431,31.8929,31.9264,107100.0
2011-02-04 10:30:00,38.14,38.14,38.1,38.11,41100.0,31.9264,31.9264,31.8929,31.9013,41100.0
2011-02-04 10:35:00,38.11,38.11,38.06,38.06,87900.0,31.9013,31.9013,31.8594,31.8594,87900.0
2011-02-04 10:40:00,38.06,38.07,38.02,38.02,114600.0,31.8594,31.8678,31.8259,31.8259,114600.0
2011-02-04 10:45:00,38.01,38.03,37.99,38.02,66000.0,31.8175,31.8343,31.8008,31.8259,66000.0
2011-02-04 10:50:00,38.02,38.02,37.93,37.93,163200.0,31.8259,31.8259,31.7506,31.7506,163200.0
2011-02-04 10:55:00,37.92,37.96,37.91,37.94,80200.0,31.7422,31.7757,31.7338,31.7589,80200.0
2011-02-04 11:00:00,37.94,37.96,37.89,37.9,152600.0,31.7589,31.7757,31.7171,31.7255,152600.0
2011-02-04 11:05:00,37.89,37.95,37.89,37.94,122100.0,31.7171,31.7673,31.7171,31.7589,122100.0
2011-02-04 11:10:00,37.94,37.95,37.92,37.95,216000.0,31.7589,31.7673,31.7422,31.7673,216000.0
2011-02-04 11:15:00,37.95,37.98,37.94,37.98,10800.0,31.7673,31.7924,31.7589,31.7924,10800.0
2011-02-04 11:20:00,37.99,38.0,37.97,38.0,39400.0,31.8008,31.8092,31.7841,31.8092,39400.0
2011-02-04 11:25:00,38.0,38.0,37.95,37.99,86600.0,31.8092,31.8092,31.7673,31.8008,86600.0
2011-02-04 11:30:00,37.99,38.01,37.98,38.01,146600.0,31.8008,31.8175,31.7924,31.8175,146600.0
2011-02-04 11:35:00,38.01,38.02,38.01,38.01,24400.0,31.8175,31.8259,31.8175,31.8175,24400.0
2011-02-04 11:40:00,38.01,38.02,38.01,38.01,28300.0,31.8175,31.8259,31.8175,31.8175,28300.0
2011-02-04 11:45:00,38.01,38.03,38.0,38.03,31900.0,31.8175,31.8343,31.8092,31.8343,31900.0
2011-02-04 11:50:00,38.04,38.04,38.02,38.03,69800.0,31.8427,31.8427,31.8259,31.8343,69800.0
2011-02-04 11:55:00,38.02,38.03,38.01,38.02,21900.0,31.8259,31.8343,31.8175,31.8259,21900.0
2011-02-04 12:00:00,38.02,38.05,38.02,38.04,8700.0,31.8259,31.851,31.8259,31.8427,8700.0
2011-02-04 12:05:00,38.04,38.06,38.04,38.04,65200.0,31.8427,31.8594,31.8427,31.8427,65200.0
2011-02-04 12:10:00,38.03,38.04,37.99,38.01,85800.0,31.8343,31.8427,31.8008,31.8175,85800.0
2011-02-04 12:15:00,38.01,38.03,38.01,38.02,12000.0,31.8175,31.8343,31.8175,31.8259,12000.0
2011-02-04 12:20:00,38.02,38.03,38.02,38.02,1100.0,31.8259,31.8343,31.8259,31.8259,1100.0
2011-02-04 12:25:00,38.03,38.04,38.01,38.02,7600.0,31.8343,31.8427,31.8175,31.8259,7600.0
2011-02-04 12:30:00,38.02,38.04,38.02,38.04,8400.0,31.8259,31.8427,31.8259,31.8427,8400.0
2011-02-04 12:35:00,38.04,38.07,38.04,38.07,7300.0,31.8427,31.8678,31.8427,31.8678,7300.0
2011-02-04 12:40:00,38.08,38.08,38.07,38.08,21000.0,31.8761,31.8761,31.8678,31.8761,21000.0
2011-02-04 12:45:00,38.07,38.1,38.07,38.09,24900.0,31.8678,31.8929,31.8678,31.8845,24900.0
2011-02-04 12:50:00,38.09,38.1,38.08,38.09,18300.0,31.8845,31.8929,31.8761,31.8845,18300.0
2011-02-04 12:55:00,38.1,38.1,38.09,38.09,23900.0,31.8929,31.8929,31.8845,31.8845,23900.0
2011-02-04 13:00:00,38.1,38.1,38.08,38.1,64900.0,31.8929,31.8929,31.8761,31.8929,64900.0
2011-02-04 13:05:00,38.09,38.12,38.08,38.11,38100.0,31.8845,31.9096,31.8761,31.9013,38100.0
2011-02-04 13:10:00,38.11,38.15,38.11,38.15,115100.0,31.9013,31.9347,31.9013,31.9347,115100.0
2011-02-04 13:15:00,38.14,38.16,38.14,38.14,62000.0,31.9264,31.9431,31.9264,31.9264,62000.0
2011-02-04 13:20:00,38.15,38.18,38.15,38.18,10500.0,31.9347,31.9599,31.9347,31.9599,10500.0
2011-02-04 13:25:00,38.18,38.19,38.17,38.18,37000.0,31.9599,31.9682,31.9515,31.9599,37000.0
2011-02-04 13:30:00,38.18,38.18,38.16,38.18,5200.0,31.9599,31.9599,31.9431,31.9599,5200.0
2011-02-04 13:35:00,38.19,38.19,38.16,38.17,19300.0,31.9682,31.9682,31.9431,31.9515,19300.0
2011-02-04 13:40:00,38.17,38.18,38.16,38.16,14200.0,31.9515,31.9599,31.9431,31.9431,14200.0
2011-02-04 13:45:00,38.16,38.19,38.16,38.19,16000.0,31.9431,31.9682,31.9431,31.9682,16000.0
2011-02-04 13:50:00,38.19,38.21,38.19,38.21,18500.0,31.9682,31.985,31.9682,31.985,18500.0
2011-02-04 13:55:00,38.21,38.22,38.2,38.21,7000.0,31.985,31.9933,31.9766,31.985,7000.0
2011-02-04 14:00:00,38.21,38.21,38.17,38.17,20900.0,31.985,31.985,31.9515,31.9515,20900.0
2011-02-04 14:05:00,38.17,38.18,38.16,38.16,35100.0,31.9515,31.9599,31.9431,31.9431,35100.0
2011-02-04 14:10:00,38.16,38.17,38.16,38.17,25100.0,31.9431,31.9515,31.9431,31.9515,25100.0
2011-02-04 14:15:00,38.16,38.18,38.16,38.17,46100.0,31.9431,31.9599,31.9431,31.9515,46100.0
2011-02-04 14:20:00,38.17,38.17,38.14,38.15,70300.0,31.9515,31.9515,31.9264,31.9347,70300.0
2011-02-04 14:25:00,38.15,38.17,38.15,38.15,117500.0,31.9347,31.9515,31.9347,31.9347,117500.0
2011-02-04 14:30:00,38.15,38.16,38.15,38.16,70200.0,31.9347,31.9431,31.9347,31.9431,70200.0
2011-02-04 14:35:00,38.16,38.16,38.14,38.15,43900.0,31.9431,31.9431,31.9264,31.9347,43900.0
2011-02-04 14:40:00,38.14,38.14,38.13,38.13,53000.0,31.9264,31.9264,31.918,31.918,53000.0
2011-02-04 14:45:00,38.14,38.17,38.14,38.16,128600.0,31.9264,31.9515,31.9264,31.9431,128600.0
2011-02-04 14:50:00,38.16,38.17,38.16,38.16,60600.0,31.9431,31.9515,31.9431,31.9431,60600.0
2011-02-04 14:55:00,38.17,38.19,38.16,38.19,15000.0,31.9515,31.9682,31.9431,31.9682,15000.0
2011-02-04 15:00:00,38.19,38.21,38.16,38.17,120800.0,31.9682,31.985,31.9431,31.9515,120800.0
2011-02-04 15:05:00,38.17,38.17,38.16,38.16,17100.0,31.9515,31.9515,31.9431,31.9431,17100.0
2011-02-04 15:10:00,38.17,38.18,38.16,38.18,18500.0,31.9515,31.9599,31.9431,31.9599,18500.0
2011-02-04 15:15:00,38.18,38.2,38.18,38.19,17600.0,31.9599,31.9766,31.9599,31.9682,17600.0
2011-02-04 15:20:00,38.19,38.22,38.19,38.21,78100.0,31.9682,31.9933,31.9682,31.985,78100.0
2011-02-04 15:25:00,38.21,38.22,38.2,38.21,51700.0,31.985,31.9933,31.9766,31.985,51700.0
2011-02-04 15:30:00,38.21,38.23,38.21,38.23,49800.0,31.985,32.0017,31.985,32.0017,49800.0
2011-02-04 15:35:00,38.23,38.23,38.2,38.2,16600.0,32.0017,32.0017,31.9766,31.9766,16600.0
2011-02-04 15:40:00,38.2,38.21,38.19,38.2,12700.0,31.9766,31.985,31.9682,31.9766,12700.0
2011-02-04 15:45:00,38.2,38.23,38.2,38.22,153600.0,31.9766,32.0017,31.9766,31.9933,153600.0
2011-02-04 15:50:00,38.23,38.24,38.2,38.2,69000.0,32.0017,32.0101,31.9766,31.9766,69000.0
2011-02-04 15:55:00,38.2,38.21,38.19,38.2,154900.0,31.9766,31.985,31.9682,31.9766,154900.0
2011-02-07 09:30:00,38.28,38.28,38.19,38.21,50100.0,32.0436,32.0436,31.9682,31.985,50100.0
2011-02-07 09:35:00,38.21,38.24,38.21,38.23,40900.0,31.985,32.0101,31.985,32.0017,40900.0
2011-02-07 09:40:00,38.23,38.27,38.23,38.25,40000.0,32.0017,32.0352,32.0017,32.0184,40000.0
2011-02-07 09:45:00,38.25,38.34,38.25,38.32,91600.0,32.0184,32.0938,32.0184,32.077,91600.0
2011-02-07 09:50:00,38.32,38.33,38.31,38.32,21500.0,32.077,32.0854,32.0687,32.077,21500.0
2011-02-07 09:55:00,38.32,38.33,38.3,38.32,44000.0,32.077,32.0854,32.0603,32.077,44000.0
2011-02-07 10:00:00,38.33,38.39,38.33,38.39,66500.0,32.0854,32.1356,32.0854,32.1356,66500.0
2011-02-07 10:05:00,38.39,38.39,38.33,38.35,68800.0,32.1356,32.1356,32.0854,32.1022,68800.0
2011-02-07 10:10:00,38.35,38.37,38.34,38.37,71000.0,32.1022,32.1189,32.0938,32.1189,71000.0
2011-02-07 10:15:00,38.37,38.4,38.35,38.38,68100.0,32.1189,32.144,32.1022,32.1273,68100.0
2011-02-07 10:20:00,38.37,38.47,38.37,38.47,40800.0,32.1189,32.2026,32.1189,32.2026,40800.0
2011-02-07 10:25:00,38.47,38.47,38.44,38.44,48900.0,32.2026,32.2026,32.1775,32.1775,48900.0
2011-02-07 10:30:00,38.44,38.47,38.43,38.47,20100.0,32.1775,32.2026,32.1691,32.2026,20100.0
2011-02-07 10:35:00,38.46,38.52,38.46,38.52,38200.0,32.1942,32.2445,32.1942,32.2445,38200.0
2011-02-07 10:40:00,38.51,38.54,38.51,38.54,30100.0,32.2361,32.2612,32.2361,32.2612,30100.0
2011-02-07 10:45:00,38.54,38.54,38.5,38.52,28400.0,32.2612,32.2612,32.2277,32.2445,28400.0
2011-02-07 10:50:00,38.53,38.55,38.52,38.52,30800.0,32.2528,32.2696,32.2445,32.2445,30800.0
2011-02-07 10:55:00,38.52,38.54,38.51,38.53,25800.0,32.2445,32.2612,32.2361,32.2528,25800.0
2011-02-07 11:00:00,38.54,38.57,38.53,38.54,73100.0,32.2612,32.2863,32.2528,32.2612,73100.0
2011-02-07 11:05:00,38.54,38.55,38.52,38.53,48400.0,32.2612,32.2696,32.2445,32.2528,48400.0
2011-02-07 11:10:00,38.54,38.56,38.51,38.51,168500.0,32.2612,32.2779,32.2361,32.2361,168500.0
2011-02-07 11:15:00,38.5,38.52,38.5,38.51,30700.0,32.2277,32.2445,32.2277,32.2361,30700.0
2011-02-07 11:20:00,38.51,38.52,38.51,38.51,47300.0,32.2361,32.2445,32.2361,32.2361,47300.0
2011-02-07 11:25:00,38.5,38.53,38.5,38.52,41500.0,32.2277,32.2528,32.2277,32.2445,41500.0
2011-02-07 11:30:00,38.52,38.54,38.52,38.53,109600.0,32.2445,32.2612,32.2445,32.2528,109600.0
2011-02-07 11:35:00,38.54,38.56,38.54,38.56,18600.0,32.2612,32.2779,32.2612,32.2779,18600.0
2011-02-07 11:40:00,38.56,38.59,38.55,38.55,125000.0,32.2779,32.3031,32.2696,32.2696,125000.0
2011-02-07 11:45:00,38.54,38.55,38.54,38.55,5800.0,32.2612,32.2696,32.2612,32.2696,5800.0
2011-02-07 11:50:00,38.55,38.55,38.53,38.53,44400.0,32.2696,32.2696,32.2528,32.2528,44400.0
2011-02-07 11:55:00,38.53,38.54,38.52,38.53,13400.0,32.2528,32.2612,32.2445,32.2528,13400.0
2011-02-07 12:00:00,38.54,38.54,38.52,38.53,40700.0,32.2612,32.2612,32.2445,32.2528,40700.0
2011-02-07 12:05:00,38.52,38.53,38.51,38.51,94100.0,32.2445,32.2528,32.2361,32.2361,94100.0
2011-02-07 12:10:00,38.52,38.52,38.5,38.51,32000.0,32.2445,32.2445,32.2277,32.2361,32000.0
2011-02-07 12:15:00,38.51,38.54,38.51,38.54,16400.0,32.2361,32.2612,32.2361,32.2612,16400.0
2011-02-07 12:20:00,38.53,38.53,38.51,38.51,16400.0,32.2528,32.2528,32.2361,32.2361,16400.0
2011-02-07 12:25:00,38.52,38.52,38.49,38.5,21800.0,32.2445,32.2445,32.2193,32.2277,21800.0
2011-02-07 12:30:00,38.5,38.51,38.49,38.51,14800.0,32.2277,32.2361,32.2193,32.2361,14800.0
2011-02-07 12:35:00,38.51,38.52,38.51,38.52,6500.0,32.2361,32.2445,32.2361,32.2445,6500.0
2011-02-07 12:40:00,38.51,38.54,38.51,38.54,14400.0,32.2361,32.2612,32.2361,32.2612,14400.0
2011-02-07 12:45:00,38.53,38.55,38.53,38.54,32500.0,32.2528,32.2696,32.2528,32.2612,32500.0
2011-02-07 12:50:00,38.54,38.55,38.53,38.54,32200.0,32.2612,32.2696,32.2528,32.2612,32200.0
2011-02-07 12:55:00,38.54,38.54,38.5,38.5,30100.0,32.2612,32.2612,32.2277,32.2277,30100.0
2011-02-07 13:00:00,38.5,38.51,38.5,38.5,22900.0,32.2277,32.2361,32.2277,32.2277,22900.0
2011-02-07 13:05:00,38.5,38.51,38.5,38.51,2500.0,32.2277,32.2361,32.2277,32.2361,2500.0
2011-02-07 13:10:00,38.52,38.53,38.52,38.52,6100.0,32.2445,32.2528,32.2445,32.2445,6100.0
2011-02-07 13:15:00,38.52,38.52,38.5,38.51,30200.0,32.2445,32.2445,32.2277,32.2361,30200.0
2011-02-07 13:20:00,38.52,38.54,38.52,38.53,36400.0,32.2445,32.2612,32.2445,32.2528,36400.0
2011-02-07 13:25:00,38.52,38.53,38.52,38.53,32000.0,32.2445,32.2528,32.2445,32.2528,32000.0
2011-02-07 13:30:00,38.53,38.53,38.51,38.51,8300.0,32.2528,32.2528,32.2361,32.2361,8300.0
2011-02-07 13:35:00,38.52,38.52,38.5,38.5,28700.0,32.2445,32.2445,32.2277,32.2277,28700.0
2011-02-07 13:40:00,38.51,38.52,38.51,38.52,3500.0,32.2361,32.2445,32.2361,32.2445,3500.0
2011-02-07 13:45:00,38.52,38.52,38.5,38.51,25700.0,32.2445,32.2445,32.2277,32.2361,25700.0
2011-02-07 13:50:00,38.5,38.51,38.5,38.5,14800.0,32.2277,32.2361,32.2277,32.2277,14800.0
2011-02-07 13:55:00,38.51,38.53,38.51,38.52,45200.0,32.2361,32.2528,32.2361,32.2445,45200.0
2011-02-07 14:00:00,38.52,38.52,38.5,38.52,26600.0,32.2445,32.2445,32.2277,32.2445,26600.0
2011-02-07 14:05:00,38.52,38.52,38.5,38.5,131500.0,32.2445,32.2445,32.2277,32.2277,131500.0
2011-02-07 14:10:00,38.51,38.51,38.48,38.49,23500.0,32.2361,32.2361,32.211,32.2193,23500.0
2011-02-07 14:15:00,38.49,38.51,38.49,38.51,10400.0,32.2193,32.2361,32.2193,32.2361,10400.0
2011-02-07 14:20:00,38.51,38.51,38.49,38.5,18900.0,32.2361,32.2361,32.2193,32.2277,18900.0
2011-02-07 14:25:00,38.49,38.5,38.48,38.48,14000.0,32.2193,32.2277,32.211,32.211,14000.0
2011-02-07 14:30:00,38.48,38.49,38.47,38.49,29000.0,32.211,32.2193,32.2026,32.2193,29000.0
2011-02-07 14:35:00,38.49,38.49,38.47,38.47,8000.0,32.2193,32.2193,32.2026,32.2026,8000.0
2011-02-07 14:40:00,38.47,38.48,38.47,38.48,34300.0,32.2026,32.211,32.2026,32.211,34300.0
2011-02-07 14:45:00,38.47,38.48,38.45,38.46,86200.0,32.2026,32.211,32.1859,32.1942,86200.0
2011-02-07 14:50:00,38.46,38.46,38.42,38.43,48300.0,32.1942,32.1942,32.1608,32.1691,48300.0
2011-02-07 14:55:00,38.42,38.43,38.39,38.43,54700.0,32.1608,32.1691,32.1356,32.1691,54700.0
2011-02-07 15:00:00,38.43,38.45,38.43,38.44,49700.0,32.1691,32.1859,32.1691,32.1775,49700.0
2011-02-07 15:05:00,38.44,38.45,38.43,38.45,16100.0,32.1775,32.1859,32.1691,32.1859,16100.0
2011-02-07 15:10:00,38.44,38.45,38.38,38.38,83000.0,32.1775,32.1859,32.1273,32.1273,83000.0
2011-02-07 15:15:00,38.39,38.41,38.38,38.38,35400.0,32.1356,32.1524,32.1273,32.1273,35400.0
2011-02-07 15:20:00,38.38,38.38,38.36,38.37,41500.0,32.1273,32.1273,32.1105,32.1189,41500.0
2011-02-07 15:25:00,38.38,38.41,38.37,38.39,77800.0,32.1273,32.1524,32.1189,32.1356,77800.0
2011-02-07 15:30:00,38.39,38.42,38.39,38.4,38800.0,32.1356,32.1608,32.1356,32.144,38800.0
2011-02-07 15:35:00,38.41,38.42,38.39,38.41,69900.0,32.1524,32.1608,32.1356,32.1524,69900.0
2011-02-07 15:40:00,38.41,38.43,38.4,38.43,100200.0,32.1524,32.1691,32.144,32.1691,100200.0
2011-02-07 15:45:00,38.43,38.45,38.43,38.45,124500.0,32.1691,32.1859,32.1691,32.1859,124500.0
2011-02-07 15:50:00,38.45,38.46,38.41,38.42,94800.0,32.1859,32.1942,32.1524,32.1608,94800.0
2011-02-07 15:55:00,38.41,38.43,38.39,38.42,322100.0,32.1524,32.1691,32.1356,32.1608,322100.0
2011-02-08 09:30:00,38.44,38.52,38.44,38.51,308300.0,32.1775,32.2445,32.1775,32.2361,308300.0
2011-02-08 09:35:00,38.51,38.53,38.48,38.5,95600.0,32.2361,32.2528,32.211,32.2277,95600.0
2011-02-08 09:40:00,38.51,38.51,38.47,38.5,171400.0,32.2361,32.2361,32.2026,32.2277,171400.0
2011-02-08 09:45:00,38.5,38.54,38.49,38.53,84700.0,32.2277,32.2612,32.2193,32.2528,84700.0
2011-02-08 09:50:00,38.53,38.59,38.52,38.59,38700.0,32.2528,32.3031,32.2445,32.3031,38700.0
2011-02-08 09:55:00,38.58,38.6,38.57,38.6,62400.0,32.2947,32.3114,32.2863,32.3114,62400.0
2011-02-08 10:00:00,38.61,38.65,38.61,38.62,130500.0,32.3198,32.3533,32.3198,32.3282,130500.0
2011-02-08 10:05:00,38.61,38.63,38.6,38.61,47200.0,32.3198,32.3365,32.3114,32.3198,47200.0
2011-02-08 10:10:00,38.62,38.63,38.6,38.63,21700.0,32.3282,32.3365,32.3114,32.3365,21700.0
2011-02-08 10:15:00,38.63,38.65,38.62,38.64,12300.0,32.3365,32.3533,32.3282,32.3449,12300.0
2011-02-08 10:20:00,38.64,38.69,38.64,38.69,29200.0,32.3449,32.3868,32.3449,32.3868,29200.0
2011-02-08 10:25:00,38.69,38.7,38.66,38.66,58300.0,32.3868,32.3951,32.3617,32.3617,58300.0
2011-02-08 10:30:00,38.66,38.66,38.64,38.65,24600.0,32.3617,32.3617,32.3449,32.3533,24600.0
2011-02-08 10:35:00,38.65,38.66,38.6,38.6,29600.0,32.3533,32.3617,32.3114,32.3114,29600.0
2011-02-08 10:40:00,38.61,38.65,38.61,38.65,117500.0,32.3198,32.3533,32.3198,32.3533,117500.0
2011-02-08 10:45:00,38.65,38.67,38.65,38.66,191100.0,32.3533,32.37,32.3533,32.3617,191100.0
2011-02-08 10:50:00,38.67,38.68,38.63,38.64,67500.0,32.37,32.3784,32.3365,32.3449,67500.0
2011-02-08 10:55:00,38.63,38.65,38.61,38.61,33400.0,32.3365,32.3533,32.3198,32.3198,33400.0
2011-02-08 11:00:00,38.62,38.63,38.59,38.61,71600.0,32.3282,32.3365,32.3031,32.3198,71600.0
2011-02-08 11:05:00,38.6,38.61,38.58,38.61,81200.0,32.3114,32.3198,32.2947,32.3198,81200.0
2011-02-08 11:10:00,38.62,38.63,38.61,38.62,48700.0,32.3282,32.3365,32.3198,32.3282,48700.0
2011-02-08 11:15:00,38.61,38.62,38.58,38.58,55500.0,32.3198,32.3282,32.2947,32.2947,55500.0
2011-02-08 11:20:00,38.58,38.64,38.58,38.64,100300.0,32.2947,32.3449,32.2947,32.3449,100300.0
2011-02-08 11:25:00,38.64,38.64,38.62,38.63,27300.0,32.3449,32.3449,32.3282,32.3365,27300.0
2011-02-08 11:30:00,38.63,38.66,38.63,38.66,123500.0,32.3365,32.3617,32.3365,32.3617,123500.0
2011-02-08 11:35:00,38.66,38.67,38.65,38.65,22300.0,32.3617,32.37,32.3533,32.3533,22300.0
2011-02-08 11:40:00,38.65,38.68,38.65,38.66,36600.0,32.3533,32.3784,32.3533,32.3617,36600.0
2011-02-08 11:45:00,38.66,38.68,38.65,38.67,52100.0,32.3617,32.3784,32.3533,32.37,52100.0
2011-02-08 11:50:00,38.68,38.69,38.66,38.68,42500.0,32.3784,32.3868,32.3617,32.3784,42500.0
2011-02-08 11:55:00,38.68,38.69,38.66,38.67,32900.0,32.3784,32.3868,32.3617,32.37,32900.0
2011-02-08 12:00:00,38.67,38.71,38.67,38.68,35600.0,32.37,32.4035,32.37,32.3784,35600.0
2011-02-08 12:05:00,38.68,38.68,38.65,38.67,38300.0,32.3784,32.3784,32.3533,32.37,38300.0
2011-02-08 12:10:00,38.67,38.67,38.65,38.65,17400.0,32.37,32.37,32.3533,32.3533,17400.0
2011-02-08 12:15:00,38.65,38.69,38.65,38.68,76400.0,32.3533,32.3868,32.3533,32.3784,76400.0
2011-02-08 12:20:00,38.68,38.68,38.66,38.67,16000.0,32.3784,32.3784,32.3617,32.37,16000.0
2011-02-08 12:25:00,38.68,38.69,38.67,38.69,26200.0,32.3784,32.3868,32.37,32.3868,26200.0
2011-02-08 12:30:00,38.69,38.71,38.69,38.69,47000.0,32.3868,32.4035,32.3868,32.3868,47000.0
2011-02-08 12:35:00,38.68,38.69,38.68,38.68,3900.0,32.3784,32.3868,32.3784,32.3784,3900.0
2011-02-08 12:40:00,38.69,38.7,38.69,38.69,17200.0,32.3868,32.3951,32.3868,32.3868,17200.0
2011-02-08 12:45:00,38.69,38.7,38.67,38.69,44800.0,32.3868,32.3951,32.37,32.3868,44800.0
2011-02-08 12:50:00,38.69,38.71,38.69,38.7,11200.0,32.3868,32.4035,32.3868,32.3951,11200.0
2011-02-08 12:55:00,38.71,38.71,38.68,38.7,13400.0,32.4035,32.4035,32.3784,32.3951,13400.0
2011-02-08 13:00:00,38.7,38.7,38.69,38.69,6100.0,32.3951,32.3951,32.3868,32.3868,6100.0
2011-02-08 13:05:00,38.69,38.7,38.69,38.69,5100.0,32.3868,32.3951,32.3868,32.3868,5100.0
2011-02-08 13:10:00,38.69,38.7,38.68,38.68,5300.0,32.3868,32.3951,32.3784,32.3784,5300.0
2011-02-08 13:15:00,38.68,38.69,38.67,38.68,16000.0,32.3784,32.3868,32.37,32.3784,16000.0
2011-02-08 13:20:00,38.68,38.7,38.68,38.69,10700.0,32.3784,32.3951,32.3784,32.3868,10700.0
2011-02-08 13:25:00,38.68,38.69,38.66,38.66,2700.0,32.3784,32.3868,32.3617,32.3617,2700.0
2011-02-08 13:30:00,38.67,38.69,38.67,38.69,14000.0,32.37,32.3868,32.37,32.3868,14000.0
2011-02-08 13:35:00,38.68,38.69,38.66,38.69,41700.0,32.3784,32.3868,32.3617,32.3868,41700.0
2011-02-08 13:40:00,38.69,38.71,38.69,38.7,6400.0,32.3868,32.4035,32.3868,32.3951,6400.0
2011-02-08 13:45:00,38.71,38.71,38.68,38.7,65300.0,32.4035,32.4035,32.3784,32.3951,65300.0
2011-02-08 13:50:00,38.71,38.71,38.7,38.7,39600.0,32.4035,32.4035,32.3951,32.3951,39600.0
2011-02-08 13:55:00,38.71,38.72,38.7,38.7,17100.0,32.4035,32.4119,32.3951,32.3951,17100.0
2011-02-08 14:00:00,38.71,38.73,38.7,38.73,2900.0,32.4035,32.4202,32.3951,32.4202,2900.0
2011-02-08 14:05:00,38.73,38.74,38.72,38.73,39000.0,32.4202,32.4286,32.4119,32.4202,39000.0
2011-02-08 14:10:00,38.73,38.74,38.73,38.74,36800.0,32.4202,32.4286,32.4202,32.4286,36800.0
2011-02-08 14:15:00,38.73,38.74,38.73,38.73,6500.0,32.4202,32.4286,32.4202,32.4202,6500.0
2011-02-08 14:20:00,38.73,38.75,38.73,38.75,17700.0,32.4202,32.437,32.4202,32.437,17700.0
2011-02-08 14:25:00,38.75,38.76,38.74,38.76,110600.0,32.437,32.4454,32.4286,32.4454,110600.0
2011-02-08 14:30:00,38.77,38.79,38.77,38.79,88100.0,32.4537,32.4705,32.4537,32.4705,88100.0
2011-02-08 14:35:00,38.79,38.81,38.79,38.81,31600.0,32.4705,32.4872,32.4705,32.4872,31600.0
2011-02-08 14:40:00,38.82,38.82,38.8,38.81,47000.0,32.4956,32.4956,32.4788,32.4872,47000.0
2011-02-08 14:45:00,38.8,38.83,38.8,38.82,348200.0,32.4788,32.504,32.4788,32.4956,348200.0
2011-02-08 14:50:00,38.81,38.81,38.78,38.79,99400.0,32.4872,32.4872,32.4621,32.4705,99400.0
2011-02-08 14:55:00,38.79,38.79,38.77,38.79,11300.0,32.4705,32.4705,32.4537,32.4705,11300.0
2011-02-08 15:00:00,38.79,38.8,38.78,38.79,29700.0,32.4705,32.4788,32.4621,32.4705,29700.0
2011-02-08 15:05:00,38.79,38.86,38.79,38.86,138200.0,32.4705,32.5291,32.4705,32.5291,138200.0
2011-02-08 15:10:00,38.86,38.88,38.85,38.87,123400.0,32.5291,32.5458,32.5207,32.5374,123400.0
2011-02-08 15:15:00,38.87,38.87,38.86,38.86,150000.0,32.5374,32.5374,32.5291,32.5291,150000.0
2011-02-08 15:20:00,38.86,38.86,38.84,38.84,28900.0,32.5291,32.5291,32.5123,32.5123,28900.0
2011-02-08 15:25:00,38.85,38.86,38.82,38.82,272500.0,32.5207,32.5291,32.4956,32.4956,272500.0
2011-02-08 15:30:00,38.83,38.87,38.82,38.85,217600.0,32.504,32.5374,32.4956,32.5207,217600.0
2011-02-08 15:35:00,38.85,38.86,38.84,38.86,103800.0,32.5207,32.5291,32.5123,32.5291,103800.0
2011-02-08 15:40:00,38.85,38.86,38.85,38.85,78800.0,32.5207,32.5291,32.5207,32.5207,78800.0
2011-02-08 15:45:00,38.86,38.87,38.85,38.86,179800.0,32.5291,32.5374,32.5207,32.5291,179800.0
2011-02-08 15:50:00,38.86,38.9,38.86,38.89,129600.0,32.5291,32.5626,32.5291,32.5542,129600.0
2011-02-08 15:55:00,38.89,38.9,38.87,38.87,559700.0,32.5542,32.5626,32.5374,32.5374,559700.0
2011-02-09 09:30:00,38.87,39.0,38.87,39.0,132600.0,32.5374,32.6463,32.5374,32.6463,132600.0
2011-02-09 09:35:00,39.0,39.0,38.96,38.98,203800.0,32.6463,32.6463,32.6128,32.6295,203800.0
2011-02-09 09:40:00,38.99,39.01,38.97,38.99,150000.0,32.6379,32.6546,32.6211,32.6379,150000.0
2011-02-09 09:45:00,38.99,38.99,38.92,38.92,223200.0,32.6379,32.6379,32.5793,32.5793,223200.0
2011-02-09 09:50:00,38.93,38.97,38.92,38.97,39000.0,32.5877,32.6211,32.5793,32.6211,39000.0
2011-02-09 09:55:00,38.98,39.03,38.97,39.03,73300.0,32.6295,32.6714,32.6211,32.6714,73300.0
2011-02-09 10:00:00,39.04,39.09,39.03,39.08,120200.0,32.6797,32.7216,32.6714,32.7132,120200.0
2011-02-09 10:05:00,39.08,39.12,39.08,39.1,89400.0,32.7132,32.7467,32.7132,32.73,89400.0
2011-02-09 10:10:00,39.1,39.11,39.02,39.02,233900.0,32.73,32.7383,32.663,32.663,233900.0
2011-02-09 10:15:00,39.03,39.05,39.02,39.05,20000.0,32.6714,32.6881,32.663,32.6881,20000.0
2011-02-09 10:20:00,39.05,39.09,39.04,39.09,104500.0,32.6881,32.7216,32.6797,32.7216,104500.0
2011-02-09 10:25:00,39.1,39.13,39.1,39.13,35800.0,32.73,32.7551,32.73,32.7551,35800.0
2011-02-09 10:30:00,39.12,39.15,39.12,39.15,29500.0,32.7467,32.7718,32.7467,32.7718,29500.0
2011-02-09 10:35:00,39.16,39.2,39.16,39.19,43400.0,32.7802,32.8137,32.7802,32.8053,43400.0
2011-02-09 10:40:00,39.19,39.22,39.19,39.22,38100.0,32.8053,32.8304,32.8053,32.8304,38100.0
2011-02-09 10:45:00,39.22,39.24,39.21,39.23,165100.0,32.8304,32.8472,32.822,32.8388,165100.0
2011-02-09 10:50:00,39.23,39.23,39.2,39.23,49500.0,32.8388,32.8388,32.8137,32.8388,49500.0
2011-02-09 10:55:00,39.24,39.24,39.2,39.2,179300.0,32.8472,32.8472,32.8137,32.8137,179300.0
2011-02-09 11:00:00,39.2,39.21,39.19,39.21,129900.0,32.8137,32.822,32.8053,32.822,129900.0
2011-02-09 11:05:00,39.22,39.23,39.21,39.22,34100.0,32.8304,32.8388,32.822,32.8304,34100.0
2011-02-09 11:10:00,39.22,39.22,39.17,39.17,33200.0,32.8304,32.8304,32.7886,32.7886,33200.0
2011-02-09 11:15:00,39.16,39.17,39.07,39.09,133800.0,32.7802,32.7886,32.7049,32.7216,133800.0
2011-02-09 11:20:00,39.09,39.11,39.04,39.05,122300.0,32.7216,32.7383,32.6797,32.6881,122300.0
2011-02-09 11:25:00,39.06,39.08,39.04,39.08,69300.0,32.6965,32.7132,32.6797,32.7132,69300.0
2011-02-09 11:30:00,39.09,39.1,39.09,39.1,53100.0,32.7216,32.73,32.7216,32.73,53100.0
2011-02-09 11:35:00,39.09,39.09,39.06,39.07,27400.0,32.7216,32.7216,32.6965,32.7049,27400.0
2011-02-09 11:40:00,39.07,39.12,39.07,39.11,41500.0,32.7049,32.7467,32.7049,32.7383,41500.0
2011-02-09 11:45:00,39.12,39.13,39.11,39.12,2500.0,32.7467,32.7551,32.7383,32.7467,2500.0
2011-02-09 11:50:00,39.12,39.13,39.11,39.13,31900.0,32.7467,32.7551,32.7383,32.7551,31900.0
2011-02-09 11:55:00,39.12,39.12,39.06,39.07,39200.0,32.7467,32.7467,32.6965,32.7049,39200.0
2011-02-09 12:00:00,39.07,39.09,39.06,39.09,249800.0,32.7049,32.7216,32.6965,32.7216,249800.0
2011-02-09 12:05:00,39.09,39.12,39.09,39.09,63300.0,32.7216,32.7467,32.7216,32.7216,63300.0
2011-02-09 12:10:00,39.09,39.09,39.08,39.09,12100.0,32.7216,32.7216,32.7132,32.7216,12100.0
2011-02-09 12:15:00,39.08,39.09,39.07,39.08,20400.0,32.7132,32.7216,32.7049,32.7132,20400.0
2011-02-09 12:20:00,39.08,39.09,39.07,39.08,54100.0,32.7132,32.7216,32.7049,32.7132,54100.0
2011-02-09 12:25:00,39.08,39.12,39.08,39.11,29800.0,32.7132,32.7467,32.7132,32.7383,29800.0
2011-02-09 12:30:00,39.11,39.15,39.11,39.15,24800.0,32.7383,32.7718,32.7383,32.7718,24800.0
2011-02-09 12:35:00,39.15,39.17,39.15,39.16,27400.0,32.7718,32.7886,32.7718,32.7802,27400.0
2011-02-09 12:40:00,39.16,39.17,39.15,39.16,22000.0,32.7802,32.7886,32.7718,32.7802,22000.0
2011-02-09 12:45:00,39.17,39.18,39.15,39.15,8700.0,32.7886,32.7969,32.7718,32.7718,8700.0
2011-02-09 12:50:00,39.16,39.16,39.15,39.15,18600.0,32.7802,32.7802,32.7718,32.7718,18600.0
2011-02-09 12:55:00,39.16,39.17,39.11,39.11,24700.0,32.7802,32.7886,32.7383,32.7383,24700.0
2011-02-09 13:00:00,39.11,39.14,39.11,39.14,47400.0,32.7383,32.7635,32.7383,32.7635,47400.0
2011-02-09 13:05:00,39.14,39.17,39.13,39.17,21300.0,32.7635,32.7886,32.7551,32.7886,21300.0
2011-02-09 13:10:00,39.18,39.18,39.15,39.15,20300.0,32.7969,32.7969,32.7718,32.7718,20300.0
2011-02-09 13:15:00,39.15,39.18,39.15,39.18,18900.0,32.7718,32.7969,32.7718,32.7969,18900.0
2011-02-09 13:20:00,39.18,39.2,39.18,39.2,22400.0,32.7969,32.8137,32.7969,32.8137,22400.0
2011-02-09 13:25:00,39.2,39.21,39.19,39.21,34400.0,32.8137,32.822,32.8053,32.822,34400.0
2011-02-09 13:30:00,39.2,39.22,39.2,39.21,9000.0,32.8137,32.8304,32.8137,32.822,9000.0
2011-02-09 13:35:00,39.21,39.22,39.21,39.22,70000.0,32.822,32.8304,32.822,32.8304,70000.0
2011-02-09 13:40:00,39.21,39.21,39.19,39.19,136500.0,32.822,32.822,32.8053,32.8053,136500.0
2011-02-09 13:45:00,39.19,39.19,39.17,39.18,21300.0,32.8053,32.8053,32.7886,32.7969,21300.0
2011-02-09 13:50:00,39.17,39.18,39.17,39.18,26100.0,32.7886,32.7969,32.7886,32.7969,26100.0
2011-02-09 13:55:00,39.19,39.19,39.17,39.17,12300.0,32.8053,32.8053,32.7886,32.7886,12300.0
2011-02-09 14:00:00,39.16,39.16,39.11,39.12,66000.0,32.7802,32.7802,32.7383,32.7467,66000.0
2011-02-09 14:05:00,39.11,39.13,39.07,39.07,118400.0,32.7383,32.7551,32.7049,32.7049,118400.0
2011-02-09 14:10:00,39.08,39.1,39.07,39.09,193100.0,32.7132,32.73,32.7049,32.7216,193100.0
2011-02-09 14:15:00,39.09,39.09,39.07,39.07,29900.0,32.7216,32.7216,32.7049,32.7049,29900.0
2011-02-09 14:20:00,39.06,39.09,39.05,39.05,19500.0,32.6965,32.7216,32.6881,32.6881,19500.0
2011-02-09 14:25:00,39.05,39.06,39.02,39.06,46700.0,32.6881,32.6965,32.663,32.6965,46700.0
2011-02-09 14:30:00,39.07,39.08,39.05,39.08,66100.0,32.7049,32.7132,32.6881,32.7132,66100.0
2011-02-09 14:35:00,39.08,39.08,39.02,39.02,37000.0,32.7132,32.7132,32.663,32.663,37000.0
2011-02-09 14:40:00,39.01,39.06,39.01,39.05,37900.0,32.6546,32.6965,32.6546,32.6881,37900.0
2011-02-09 14:45:00,39.04,39.05,39.01,39.02,19000.0,32.6797,32.6881,32.6546,32.663,19000.0
2011-02-09 14:50:00,39.02,39.03,38.99,39.03,27900.0,32.663,32.6714,32.6379,32.6714,27900.0
2011-02-09 14:55:00,39.03,39.05,39.03,39.04,17300.0,32.6714,32.6881,32.6714,32.6797,17300.0
2011-02-09 15:00:00,39.04,39.08,39.04,39.07,39000.0,32.6797,32.7132,32.6797,32.7049,39000.0
2011-02-09 15:05:00,39.07,39.07,39.04,39.04,38200.0,32.7049,32.7049,32.6797,32.6797,38200.0
2011-02-09 15:10:00,39.05,39.1,39.05,39.09,112800.0,32.6881,32.73,32.6881,32.7216,112800.0
2011-02-09 15:15:00,39.09,39.09,39.07,39.07,26900.0,32.7216,32.7216,32.7049,32.7049,26900.0
2011-02-09 15:20:00,39.08,39.1,39.07,39.09,21200.0,32.7132,32.73,32.7049,32.7216,21200.0
2011-02-09 15:25:00,39.08,39.1,39.08,39.09,89500.0,32.7132,32.73,32.7132,32.7216,89500.0
2011-02-09 15:30:00,39.09,39.1,39.06,39.07,28400.0,32.7216,32.73,32.6965,32.7049,28400.0
2011-02-09 15:35:00,39.06,39.08,39.06,39.06,53500.0,32.6965,32.7132,32.6965,32.6965,53500.0
2011-02-09 15:40:00,39.06,39.08,39.05,39.08,265000.0,32.6965,32.7132,32.6881,32.7132,265000.0
2011-02-09 15:45:00,39.08,39.08,39.04,39.05,145500.0,32.7132,32.7132,32.6797,32.6881,145500.0
2011-02-09 15:50:00,39.05,39.08,39.04,39.08,126400.0,32.6881,32.7132,32.6797,32.7132,126400.0
2011-02-09 15:55:00,39.08,39.11,39.08,39.11,324800.0,32.7132,32.7383,32.7132,32.7383,324800.0
2011-02-10 09:30:00,38.99,38.99,38.89,38.98,84000.0,32.6379,32.6379,32.5542,32.6295,84000.0
2011-02-10 09:35:00,38.98,39.04,38.97,39.03,156300.0,32.6295,32.6797,32.6211,32.6714,156300.0
2011-02-10 09:40:00,39.03,39.03,38.98,38.99,225400.0,32.6714,32.6714,32.6295,32.6379,225400.0
2011-02-10 09:45:00,38.98,38.98,38.9,38.91,117500.0,32.6295,32.6295,32.5626,32.5709,117500.0
2011-02-10 09:50:00,38.91,38.96,38.91,38.96,93100.0,32.5709,32.6128,32.5709,32.6128,93100.0
2011-02-10 09:55:00,38.97,38.98,38.93,38.96,91200.0,32.6211,32.6295,32.5877,32.6128,91200.0
2011-02-10 10:00:00,38.96,38.96,38.88,38.96,180600.0,32.6128,32.6128,32.5458,32.6128,180600.0
2011-02-10 10:05:00,38.95,39.03,38.95,39.02,105500.0,32.6044,32.6714,32.6044,32.663,105500.0
2011-02-10 10:10:00,39.02,39.08,39.02,39.08,105800.0,32.663,32.7132,32.663,32.7132,105800.0
2011-02-10 10:15:00,39.09,39.14,39.09,39.13,142000.0,32.7216,32.7635,32.7216,32.7551,142000.0
2011-02-10 10:20:00,39.12,39.14,39.1,39.1,135400.0,32.7467,32.7635,32.73,32.73,135400.0
2011-02-10 10:25:00,39.09,39.13,39.07,39.11,50400.0,32.7216,32.7551,32.7049,32.7383,50400.0
2011-02-10 10:30:00,39.13,39.13,39.08,39.09,15700.0,32.7551,32.7551,32.7132,32.7216,15700.0
2011-02-10 10:35:00,39.1,39.16,39.09,39.09,254900.0,32.73,32.7802,32.7216,32.7216,254900.0
2011-02-10 10:40:00,39.09,39.09,39.06,39.08,53600.0,32.7216,32.7216,32.6965,32.7132,53600.0
2011-02-10 10:45:00,39.09,39.13,39.09,39.12,69600.0,32.7216,32.7551,32.7216,32.7467,69600.0
2011-02-10 10:50:00,39.12,39.12,39.06,39.07,26700.0,32.7467,32.7467,32.6965,32.7049,26700.0
2011-02-10 10:55:00,39.08,39.09,39.06,39.06,13700.0,32.7132,32.7216,32.6965,32.6965,13700.0
2011-02-10 11:00:00,39.05,39.1,39.05,39.1,13300.0,32.6881,32.73,32.6881,32.73,13300.0
2011-02-10 11:05:00,39.11,39.13,39.09,39.1,71700.0,32.7383,32.7551,32.7216,32.73,71700.0
2011-02-10 11:10:00,39.09,39.1,39.08,39.1,56000.0,32.7216,32.73,32.7132,32.73,56000.0
2011-02-10 11:15:00,39.11,39.17,39.1,39.1,203400.0,32.7383,32.7886,32.73,32.73,203400.0
2011-02-10 11:20:00,39.1,39.15,39.1,39.15,28300.0,32.73,32.7718,32.73,32.7718,28300.0
2011-02-10 11:25:00,39.15,39.19,39.14,39.19,26800.0,32.7718,32.8053,32.7635,32.8053,26800.0
2011-02-10 11:30:00,39.19,39.21,39.19,39.19,30700.0,32.8053,32.822,32.8053,32.8053,30700.0
2011-02-10 11:35:00,39.19,39.22,39.19,39.21,26400.0,32.8053,32.8304,32.8053,32.822,26400.0
2011-02-10 11:40:00,39.2,39.21,39.18,39.19,57100.0,32.8137,32.822,32.7969,32.8053,57100.0
2011-02-10 11:45:00,39.18,39.23,39.18,39.19,18700.0,32.7969,32.8388,32.7969,32.8053,18700.0
2011-02-10 11:50:00,39.2,39.21,39.18,39.2,27900.0,32.8137,32.822,32.7969,32.8137,27900.0
2011-02-10 11:55:00,39.19,39.21,39.16,39.2,52000.0,32.8053,32.822,32.7802,32.8137,52000.0
2011-02-10 12:00:00,39.2,39.2,39.17,39.17,5000.0,32.8137,32.8137,32.7886,32.7886,5000.0
2011-02-10 12:05:00,39.18,39.2,39.17,39.18,7400.0,32.7969,32.8137,32.7886,32.7969,7400.0
2011-02-10 12:10:00,39.18,39.19,39.18,39.18,8000.0,32.7969,32.8053,32.7969,32.7969,8000.0
2011-02-10 12:15:00,39.18,39.18,39.15,39.15,19700.0,32.7969,32.7969,32.7718,32.7718,19700.0
2011-02-10 12:20:00,39.14,39.18,39.14,39.17,11100.0,32.7635,32.7969,32.7635,32.7886,11100.0
2011-02-10 12:25:00,39.17,39.19,39.17,39.18,20200.0,32.7886,32.8053,32.7886,32.7969,20200.0
2011-02-10 12:30:00,39.18,39.21,39.18,39.18,13000.0,32.7969,32.822,32.7969,32.7969,13000.0
2011-02-10 12:35:00,39.18,39.18,39.13,39.13,26800.0,32.7969,32.7969,32.7551,32.7551,26800.0
2011-02-10 12:40:00,39.13,39.15,39.13,39.13,46800.0,32.7551,32.7718,32.7551,32.7551,46800.0
2011-02-10 12:45:00,39.13,39.14,39.12,39.12,43000.0,32.7551,32.7635,32.7467,32.7467,43000.0
2011-02-10 12:50:00,39.13,39.15,39.13,39.14,4500.0,32.7551,32.7718,32.7551,32.7635,4500.0
2011-02-10 12:55:00,39.14,39.14,39.11,39.11,4000.0,32.7635,32.7635,32.7383,32.7383,4000.0
2011-02-10 13:00:00,39.11,39.11,39.09,39.1,64700.0,32.7383,32.7383,32.7216,32.73,64700.0
2011-02-10 13:05:00,39.11,39.12,39.1,39.11,9100.0,32.7383,32.7467,32.73,32.7383,9100.0
2011-02-10 13:10:00,39.11,39.12,39.1,39.12,7200.0,32.7383,32.7467,32.73,32.7467,7200.0
2011-02-10 13:15:00,39.12,39.14,39.11,39.13,30800.0,32.7467,32.7635,32.7383,32.7551,30800.0
2011-02-10 13:20:00,39.14,39.14,39.13,39.13,5000.0,32.7635,32.7635,32.7551,32.7551,5000.0
2011-02-10 13:25:00,39.14,39.14,39.07,39.07,47400.0,32.7635,32.7635,32.7049,32.7049,47400.0
2011-02-10 13:30:00,39.06,39.1,39.06,39.06,34000.0,32.6965,32.73,32.6965,32.6965,34000.0
2011-02-10 13:35:00,39.06,39.08,39.06,39.07,13200.0,32.6965,32.7132,32.6965,32.7049,13200.0
2011-02-10 13:40:00,39.07,39.1,39.06,39.1,42700.0,32.7049,32.73,32.6965,32.73,42700.0
2011-02-10 13:45:00,39.09,39.12,39.08,39.1,88700.0,32.7216,32.7467,32.7132,32.73,88700.0
2011-02-10 13:50:00,39.1,39.13,39.1,39.13,19800.0,32.73,32.7551,32.73,32.7551,19800.0
2011-02-10 13:55:00,39.13,39.13,39.1,39.11,8800.0,32.7551,32.7551,32.73,32.7383,8800.0
2011-02-10 14:00:00,39.1,39.14,39.09,39.14,34500.0,32.73,32.7635,32.7216,32.7635,34500.0
2011-02-10 14:05:00,39.14,39.15,39.13,39.14,28100.0,32.7635,32.7718,32.7551,32.7635,28100.0
2011-02-10 14:10:00,39.15,39.15,39.13,39.14,22100.0,32.7718,32.7718,32.7551,32.7635,22100.0
2011-02-10 14:15:00,39.14,39.14,39.13,39.13,34000.0,32.7635,32.7635,32.7551,32.7551,34000.0
2011-02-10 14:20:00,39.12,39.16,39.12,39.16,30100.0,32.7467,32.7802,32.7467,32.7802,30100.0
2011-02-10 14:25:00,39.15,39.16,39.14,39.14,5600.0,32.7718,32.7802,32.7635,32.7635,5600.0
2011-02-10 14:30:00,39.14,39.15,39.13,39.15,8000.0,32.7635,32.7718,32.7551,32.7718,8000.0
2011-02-10 14:35:00,39.15,39.16,39.14,39.16,7800.0,32.7718,32.7802,32.7635,32.7802,7800.0
2011-02-10 14:40:00,39.16,39.17,39.15,39.15,3600.0,32.7802,32.7886,32.7718,32.7718,3600.0
2011-02-10 14:45:00,39.15,39.16,39.14,39.15,3800.0,32.7718,32.7802,32.7635,32.7718,3800.0
2011-02-10 14:50:00,39.14,39.15,39.11,39.11,5000.0,32.7635,32.7718,32.7383,32.7383,5000.0
2011-02-10 14:55:00,39.1,39.11,39.09,39.1,34700.0,32.73,32.7383,32.7216,32.73,34700.0
2011-02-10 15:00:00,39.1,39.11,39.09,39.11,95500.0,32.73,32.7383,32.7216,32.7383,95500.0
2011-02-10 15:05:00,39.11,39.11,39.08,39.09,11000.0,32.7383,32.7383,32.7132,32.7216,11000.0
2011-02-10 15:10:00,39.09,39.1,39.08,39.1,24400.0,32.7216,32.73,32.7132,32.73,24400.0
2011-02-10 15:15:00,39.1,39.13,39.1,39.12,38100.0,32.73,32.7551,32.73,32.7467,38100.0
2011-02-10 15:20:00,39.12,39.13,39.09,39.12,128700.0,32.7467,32.7551,32.7216,32.7467,128700.0
2011-02-10 15:25:00,39.12,39.16,39.12,39.16,53700.0,32.7467,32.7802,32.7467,32.7802,53700.0
2011-02-10 15:30:00,39.16,39.18,39.16,39.16,64700.0,32.7802,32.7969,32.7802,32.7802,64700.0
2011-02-10 15:35:00,39.15,39.16,39.14,39.15,17800.0,32.7718,32.7802,32.7635,32.7718,17800.0
2011-02-10 15:40:00,39.16,39.16,39.13,39.16,26600.0,32.7802,32.7802,32.7551,32.7802,26600.0
2011-02-10 15:45:00,39.17,39.21,39.17,39.21,75800.0,32.7886,32.822,32.7886,32.822,75800.0
2011-02-10 15:50:00,39.21,39.21,39.08,39.1,278300.0,32.822,32.822,32.7132,32.73,278300.0
2011-02-10 15:55:00,39.1,39.19,39.09,39.19,277800.0,32.73,32.8053,32.7216,32.8053,277800.0
2011-02-11 09:30:00,39.09,39.09,38.96,38.97,54400.0,32.7216,32.7216,32.6128,32.6211,54400.0
2011-02-11 09:35:00,38.98,39.01,38.97,38.98,57200.0,32.6295,32.6546,32.6211,32.6295,57200.0
2011-02-11 09:40:00,38.98,39.05,38.98,39.03,38400.0,32.6295,32.6881,32.6295,32.6714,38400.0
2011-02-11 09:45:00,39.02,39.07,38.99,39.06,50500.0,32.663,32.7049,32.6379,32.6965,50500.0
2011-02-11 09:50:00,39.06,39.12,39.06,39.1,56700.0,32.6965,32.7467,32.6965,32.73,56700.0
2011-02-11 09:55:00,39.11,39.11,39.08,39.1,43700.0,32.7383,32.7383,32.7132,32.73,43700.0
2011-02-11 10:00:00,39.1,39.16,39.1,39.16,266800.0,32.73,32.7802,32.73,32.7802,266800.0
2011-02-11 10:05:00,39.16,39.17,39.14,39.16,38700.0,32.7802,32.7886,32.7635,32.7802,38700.0
2011-02-11 10:10:00,39.16,39.17,39.11,39.12,72500.0,32.7802,32.7886,32.7383,32.7467,72500.0
2011-02-11 10:15:00,39.12,39.16,39.12,39.15,34200.0,32.7467,32.7802,32.7467,32.7718,34200.0
2011-02-11 10:20:00,39.15,39.16,39.12,39.14,143400.0,32.7718,32.7802,32.7467,32.7635,143400.0
2011-02-11 10:25:00,39.14,39.18,39.13,39.16,41300.0,32.7635,32.7969,32.7551,32.7802,41300.0
2011-02-11 10:30:00,39.17,39.18,39.16,39.17,33300.0,32.7886,32.7969,32.7802,32.7886,33300.0
2011-02-11 10:35:00,39.18,39.21,39.18,39.21,29300.0,32.7969,32.822,32.7969,32.822,29300.0
2011-02-11 10:40:00,39.21,39.21,39.18,39.18,36200.0,32.822,32.822,32.7969,32.7969,36200.0
2011-02-11 10:45:00,39.18,39.24,39.17,39.24,103000.0,32.7969,32.8472,32.7886,32.8472,103000.0
2011-02-11 10:50:00,39.25,39.28,39.23,39.27,55500.0,32.8555,32.8806,32.8388,32.8723,55500.0
2011-02-11 10:55:00,39.28,39.31,39.26,39.3,153900.0,32.8806,32.9058,32.8639,32.8974,153900.0
2011-02-11 11:00:00,39.3,39.39,39.29,39.35,234200.0,32.8974,32.9727,32.889,32.9392,234200.0
2011-02-11 11:05:00,39.35,39.35,39.32,39.34,102800.0,32.9392,32.9392,32.9141,32.9309,102800.0
2011-02-11 11:10:00,39.34,39.34,39.29,39.29,158100.0,32.9309,32.9309,32.889,32.889,158100.0
2011-02-11 11:15:00,39.29,39.31,39.26,39.31,203000.0,32.889,32.9058,32.8639,32.9058,203000.0
2011-02-11 11:20:00,39.3,39.35,39.3,39.35,114300.0,32.8974,32.9392,32.8974,32.9392,114300.0
2011-02-11 11:25:00,39.34,39.36,39.32,39.35,36300.0,32.9309,32.9476,32.9141,32.9392,36300.0
2011-02-11 11:30:00,39.34,39.35,39.32,39.32,25500.0,32.9309,32.9392,32.9141,32.9141,25500.0
2011-02-11 11:35:00,39.32,39.33,39.3,39.32,40000.0,32.9141,32.9225,32.8974,32.9141,40000.0
2011-02-11 11:40:00,39.31,39.33,39.3,39.33,41500.0,32.9058,32.9225,32.8974,32.9225,41500.0
2011-02-11 11:45:00,39.34,39.36,39.32,39.34,49100.0,32.9309,32.9476,32.9141,32.9309,49100.0
2011-02-11 11:50:00,39.34,39.38,39.34,39.35,84400.0,32.9309,32.9644,32.9309,32.9392,84400.0
2011-02-11 11:55:00,39.36,39.37,39.35,39.35,23600.0,32.9476,32.956,32.9392,32.9392,23600.0
2011-02-11 12:00:00,39.36,39.38,39.35,39.38,19300.0,32.9476,32.9644,32.9392,32.9644,19300.0
2011-02-11 12:05:00,39.38,39.4,39.38,39.38,65900.0,32.9644,32.9811,32.9644,32.9644,65900.0
2011-02-11 12:10:00,39.37,39.38,39.31,39.34,22600.0,32.956,32.9644,32.9058,32.9309,22600.0
2011-02-11 12:15:00,39.33,39.34,39.3,39.32,44600.0,32.9225,32.9309,32.8974,32.9141,44600.0
2011-02-11 12:20:00,39.31,39.34,39.3,39.33,29900.0,32.9058,32.9309,32.8974,32.9225,29900.0
2011-02-11 12:25:00,39.32,39.37,39.32,39.34,30800.0,32.9141,32.956,32.9141,32.9309,30800.0
2011-02-11 12:30:00,39.34,39.4,39.34,39.4,88700.0,32.9309,32.9811,32.9309,32.9811,88700.0
2011-02-11 12:35:00,39.4,39.4,39.38,39.39,45400.0,32.9811,32.9811,32.9644,32.9727,45400.0
2011-02-11 12:40:00,39.39,39.43,39.39,39.43,13400.0,32.9727,33.0062,32.9727,33.0062,13400.0
2011-02-11 12:45:00,39.43,39.43,39.4,39.42,70900.0,33.0062,33.0062,32.9811,32.9978,70900.0
2011-02-11 12:50:00,39.43,39.44,39.42,39.43,23200.0,33.0062,33.0146,32.9978,33.0062,23200.0
2011-02-11 12:55:00,39.43,39.43,39.42,39.42,14300.0,33.0062,33.0062,32.9978,32.9978,14300.0
2011-02-11 13:00:00,39.42,39.43,39.41,39.41,15700.0,32.9978,33.0062,32.9895,32.9895,15700.0
2011-02-11 13:05:00,39.42,39.44,39.41,39.44,22600.0,32.9978,33.0146,32.9895,33.0146,22600.0
2011-02-11 13:10:00,39.44,39.44,39.42,39.43,19300.0,33.0146,33.0146,32.9978,33.0062,19300.0
2011-02-11 13:15:00,39.43,39.45,39.42,39.42,44900.0,33.0062,33.0229,32.9978,32.9978,44900.0
2011-02-11 13:20:00,39.42,39.43,39.41,39.43,55000.0,32.9978,33.0062,32.9895,33.0062,55000.0
2011-02-11 13:25:00,39.42,39.43,39.41,39.42,13700.0,32.9978,33.0062,32.9895,32.9978,13700.0
2011-02-11 13:30:00,39.42,39.44,39.42,39.44,8900.0,32.9978,33.0146,32.9978,33.0146,8900.0
2011-02-11 13:35:00,39.44,39.46,39.43,39.45,30300.0,33.0146,33.0313,33.0062,33.0229,30300.0
2011-02-11 13:40:00,39.46,39.46,39.44,39.44,10200.0,33.0313,33.0313,33.0146,33.0146,10200.0
2011-02-11 13:45:00,39.45,39.46,39.44,39.45,55000.0,33.0229,33.0313,33.0146,33.0229,55000.0
2011-02-11 13:50:00,39.44,39.46,39.44,39.46,11200.0,33.0146,33.0313,33.0146,33.0313,11200.0
2011-02-11 13:55:00,39.46,39.48,39.46,39.48,4500.0,33.0313,33.0481,33.0313,33.0481,4500.0
2011-02-11 14:00:00,39.48,39.52,39.48,39.51,84800.0,33.0481,33.0815,33.0481,33.0732,84800.0
2011-02-11 14:05:00,39.52,39.52,39.49,39.51,34500.0,33.0815,33.0815,33.0564,33.0732,34500.0
2011-02-11 14:10:00,39.51,39.51,39.49,39.49,14800.0,33.0732,33.0732,33.0564,33.0564,14800.0
2011-02-11 14:15:00,39.49,39.5,39.49,39.5,1500.0,33.0564,33.0648,33.0564,33.0648,1500.0
2011-02-11 14:20:00,39.5,39.52,39.5,39.51,48000.0,33.0648,33.0815,33.0648,33.0732,48000.0
2011-02-11 14:25:00,39.52,39.52,39.51,39.51,204000.0,33.0815,33.0815,33.0732,33.0732,204000.0
2011-02-11 14:30:00,39.52,39.56,39.52,39.56,38400.0,33.0815,33.115,33.0815,33.115,38400.0
2011-02-11 14:35:00,39.55,39.58,39.55,39.58,127600.0,33.1067,33.1318,33.1067,33.1318,127600.0
2011-02-11 14:40:00,39.59,39.61,39.57,39.61,69000.0,33.1401,33.1569,33.1234,33.1569,69000.0
2011-02-11 14:45:00,39.6,39.61,39.59,39.59,13500.0,33.1485,33.1569,33.1401,33.1401,13500.0
2011-02-11 14:50:00,39.6,39.62,39.6,39.62,10400.0,33.1485,33.1653,33.1485,33.1653,10400.0
2011-02-11 14:55:00,39.62,39.62,39.58,39.58,18100.0,33.1653,33.1653,33.1318,33.1318,18100.0
2011-02-11 15:00:00,39.59,39.6,39.58,39.58,71400.0,33.1401,33.1485,33.1318,33.1318,71400.0
2011-02-11 15:05:00,39.57,39.59,39.57,39.57,64500.0,33.1234,33.1401,33.1234,33.1234,64500.0
2011-02-11 15:10:00,39.58,39.59,39.57,39.58,28400.0,33.1318,33.1401,33.1234,33.1318,28400.0
2011-02-11 15:15:00,39.58,39.59,39.57,39.58,40300.0,33.1318,33.1401,33.1234,33.1318,40300.0
2011-02-11 15:20:00,39.58,39.61,39.58,39.6,7000.0,33.1318,33.1569,33.1318,33.1485,7000.0
2011-02-11 15:25:00,39.61,39.61,39.56,39.56,25600.0,33.1569,33.1569,33.115,33.115,25600.0
2011-02-11 15:30:00,39.56,39.58,39.55,39.56,47500.0,33.115,33.1318,33.1067,33.115,47500.0
2011-02-11 15:35:00,39.55,39.59,39.54,39.57,81900.0,33.1067,33.1401,33.0983,33.1234,81900.0
2011-02-11 15:40:00,39.56,39.58,39.56,39.57,79900.0,33.115,33.1318,33.115,33.1234,79900.0
2011-02-11 15:45:00,39.57,39.57,39.54,39.56,123300.0,33.1234,33.1234,33.0983,33.115,123300.0
2011-02-11 15:50:00,39.56,39.57,39.53,39.54,119900.0,33.115,33.1234,33.0899,33.0983,119900.0
2011-02-11 15:55:00,39.53,39.58,39.53,39.58,404800.0,33.0899,33.1318,33.0899,33.1318,404800.0
2011-02-14 09:30:00,39.52,39.52,39.4,39.43,60900.0,33.0815,33.0815,32.9811,33.0062,60900.0
2011-02-14 09:35:00,39.42,39.48,39.42,39.46,163700.0,32.9978,33.0481,32.9978,33.0313,163700.0
2011-02-14 09:40:00,39.46,39.47,39.39,39.43,45600.0,33.0313,33.0397,32.9727,33.0062,45600.0
2011-02-14 09:45:00,39.43,39.47,39.43,39.47,16100.0,33.0062,33.0397,33.0062,33.0397,16100.0
2011-02-14 09:50:00,39.47,39.47,39.45,39.46,108100.0,33.0397,33.0397,33.0229,33.0313,108100.0
2011-02-14 09:55:00,39.46,39.46,39.42,39.43,84900.0,33.0313,33.0313,32.9978,33.0062,84900.0
2011-02-14 10:00:00,39.43,39.45,39.42,39.42,39200.0,33.0062,33.0229,32.9978,32.9978,39200.0
2011-02-14 10:05:00,39.42,39.43,39.4,39.41,34500.0,32.9978,33.0062,32.9811,32.9895,34500.0
2011-02-14 10:10:00,39.41,39.41,39.39,39.39,58600.0,32.9895,32.9895,32.9727,32.9727,58600.0
2011-02-14 10:15:00,39.4,39.45,39.38,39.45,166700.0,32.9811,33.0229,32.9644,33.0229,166700.0
2011-02-14 10:20:00,39.46,39.46,39.44,39.44,98600.0,33.0313,33.0313,33.0146,33.0146,98600.0
2011-02-14 10:25:00,39.44,39.44,39.39,39.39,37900.0,33.0146,33.0146,32.9727,32.9727,37900.0
2011-02-14 10:30:00,39.39,39.41,39.38,39.4,13100.0,32.9727,32.9895,32.9644,32.9811,13100.0
2011-02-14 10:35:00,39.39,39.39,39.36,39.36,13100.0,32.9727,32.9727,32.9476,32.9476,13100.0
2011-02-14 10:40:00,39.36,39.36,39.3,39.3,62400.0,32.9476,32.9476,32.8974,32.8974,62400.0
2011-02-14 10:45:00,39.3,39.3,39.27,39.27,49000.0,32.8974,32.8974,32.8723,32.8723,49000.0
2011-02-14 10:50:00,39.27,39.3,39.27,39.29,20400.0,32.8723,32.8974,32.8723,32.889,20400.0
2011-02-14 10:55:00,39.28,39.3,39.27,39.29,24800.0,32.8806,32.8974,32.8723,32.889,24800.0
2011-02-14 11:00:00,39.29,39.3,39.27,39.3,12500.0,32.889,32.8974,32.8723,32.8974,12500.0
2011-02-14 11:05:00,39.29,39.32,39.29,39.3,20600.0,32.889,32.9141,32.889,32.8974,20600.0
2011-02-14 11:10:00,39.3,39.32,39.29,39.32,46300.0,32.8974,32.9141,32.889,32.9141,46300.0
2011-02-14 11:15:00,39.31,39.33,39.29,39.33,40100.0,32.9058,32.9225,32.889,32.9225,40100.0
2011-02-14 11:20:00,39.33,39.34,39.32,39.32,10300.0,32.9225,32.9309,32.9141,32.9141,10300.0
2011-02-14 11:25:00,39.33,39.33,39.3,39.3,40400.0,32.9225,32.9225,32.8974,32.8974,40400.0
2011-02-14 11:30:00,39.31,39.33,39.3,39.33,22500.0,32.9058,32.9225,32.8974,32.9225,22500.0
2011-02-14 11:35:00,39.34,39.35,39.32,39.34,24200.0,32.9309,32.9392,32.9141,32.9309,24200.0
2011-02-14 11:40:00,39.33,39.34,39.31,39.34,21400.0,32.9225,32.9309,32.9058,32.9309,21400.0
2011-02-14 11:45:00,39.33,39.34,39.31,39.31,20700.0,32.9225,32.9309,32.9058,32.9058,20700.0
2011-02-14 11:50:00,39.31,39.32,39.31,39.31,12900.0,32.9058,32.9141,32.9058,32.9058,12900.0
2011-02-14 11:55:00,39.31,39.33,39.31,39.33,11100.0,32.9058,32.9225,32.9058,32.9225,11100.0
2011-02-14 12:00:00,39.34,39.34,39.33,39.34,21500.0,32.9309,32.9309,32.9225,32.9309,21500.0
2011-02-14 12:05:00,39.33,39.33,39.32,39.32,6900.0,32.9225,32.9225,32.9141,32.9141,6900.0
2011-02-14 12:10:00,39.33,39.34,39.32,39.34,24300.0,32.9225,32.9309,32.9141,32.9309,24300.0
2011-02-14 12:15:00,39.34,39.35,39.33,39.34,23400.0,32.9309,32.9392,32.9225,32.9309,23400.0
2011-02-14 12:20:00,39.34,39.37,39.34,39.36,20200.0,32.9309,32.956,32.9309,32.9476,20200.0
2011-02-14 12:25:00,39.36,39.36,39.35,39.35,17800.0,32.9476,32.9476,32.9392,32.9392,17800.0
2011-02-14 12:30:00,39.35,39.36,39.34,39.36,21200.0,32.9392,32.9476,32.9309,32.9476,21200.0
2011-02-14 12:35:00,39.35,39.35,39.35,39.35,8600.0,32.9392,32.9392,32.9392,32.9392,8600.0
2011-02-14 12:40:00,39.34,39.37,39.34,39.36,9000.0,32.9309,32.956,32.9309,32.9476,9000.0
2011-02-14 12:45:00,39.36,39.36,39.34,39.34,10700.0,32.9476,32.9476,32.9309,32.9309,10700.0
2011-02-14 12:50:00,39.34,39.37,39.34,39.37,20900.0,32.9309,32.956,32.9309,32.956,20900.0
2011-02-14 12:55:00,39.37,39.38,39.36,39.36,49300.0,32.956,32.9644,32.9476,32.9476,49300.0
2011-02-14 13:00:00,39.36,39.37,39.35,39.35,112800.0,32.9476,32.956,32.9392,32.9392,112800.0
2011-02-14 13:05:00,39.36,39.36,39.33,39.34,13600.0,32.9476,32.9476,32.9225,32.9309,13600.0
2011-02-14 13:10:00,39.34,39.37,39.34,39.35,47300.0,32.9309,32.956,32.9309,32.9392,47300.0
2011-02-14 13:15:00,39.36,39.36,39.35,39.35,4800.0,32.9476,32.9476,32.9392,32.9392,4800.0
2011-02-14 13:20:00,39.35,39.37,39.35,39.37,7900.0,32.9392,32.956,32.9392,32.956,7900.0
2011-02-14 13:25:00,39.37,39.38,39.35,39.35,15700.0,32.956,32.9644,32.9392,32.9392,15700.0
2011-02-14 13:30:00,39.35,39.37,39.35,39.36,4400.0,32.9392,32.956,32.9392,32.9476,4400.0
2011-02-14 13:35:00,39.37,39.37,39.36,39.37,10300.0,32.956,32.956,32.9476,32.956,10300.0
2011-02-14 13:40:00,39.36,39.37,39.35,39.35,29100.0,32.9476,32.956,32.9392,32.9392,29100.0
2011-02-14 13:45:00,39.35,39.37,39.34,39.37,28200.0,32.9392,32.956,32.9309,32.956,28200.0
2011-02-14 13:50:00,39.37,39.38,39.37,39.37,18600.0,32.956,32.9644,32.956,32.956,18600.0
2011-02-14 13:55:00,39.38,39.38,39.36,39.37,23300.0,32.9644,32.9644,32.9476,32.956,23300.0
2011-02-14 14:00:00,39.37,39.38,39.35,39.38,22300.0,32.956,32.9644,32.9392,32.9644,22300.0
2011-02-14 14:05:00,39.38,39.38,39.36,39.38,23200.0,32.9644,32.9644,32.9476,32.9644,23200.0
2011-02-14 14:10:00,39.39,39.39,39.36,39.37,15200.0,32.9727,32.9727,32.9476,32.956,15200.0
2011-02-14 14:15:00,39.35,39.37,39.35,39.36,21500.0,32.9392,32.956,32.9392,32.9476,21500.0
2011-02-14 14:20:00,39.37,39.37,39.35,39.35,36800.0,32.956,32.956,32.9392,32.9392,36800.0
2011-02-14 14:25:00,39.36,39.36,39.35,39.36,75000.0,32.9476,32.9476,32.9392,32.9476,75000.0
2011-02-14 14:30:00,39.36,39.36,39.34,39.35,55300.0,32.9476,32.9476,32.9309,32.9392,55300.0
2011-02-14 14:35:00,39.34,39.36,39.34,39.36,18300.0,32.9309,32.9476,32.9309,32.9476,18300.0
2011-02-14 14:40:00,39.35,39.38,39.35,39.38,11500.0,32.9392,32.9644,32.9392,32.9644,11500.0
2011-02-14 14:45:00,39.38,39.4,39.37,39.39,10300.0,32.9644,32.9811,32.956,32.9727,10300.0
2011-02-14 14:50:00,39.4,39.4,39.38,39.39,19300.0,32.9811,32.9811,32.9644,32.9727,19300.0
2011-02-14 14:55:00,39.38,39.39,39.38,39.39,10200.0,32.9644,32.9727,32.9644,32.9727,10200.0
2011-02-14 15:00:00,39.39,39.4,39.38,39.39,57300.0,32.9727,32.9811,32.9644,32.9727,57300.0
2011-02-14 15:05:00,39.4,39.4,39.36,39.37,22000.0,32.9811,32.9811,32.9476,32.956,22000.0
2011-02-14 15:10:00,39.36,39.39,39.35,39.39,24100.0,32.9476,32.9727,32.9392,32.9727,24100.0
2011-02-14 15:15:00,39.38,39.41,39.38,39.39,48100.0,32.9644,32.9895,32.9644,32.9727,48100.0
2011-02-14 15:20:00,39.39,39.41,39.38,39.41,24100.0,32.9727,32.9895,32.9644,32.9895,24100.0
2011-02-14 15:25:00,39.41,39.41,39.38,39.38,100400.0,32.9895,32.9895,32.9644,32.9644,100400.0
2011-02-14 15:30:00,39.38,39.39,39.37,39.38,27700.0,32.9644,32.9727,32.956,32.9644,27700.0
2011-02-14 15:35:00,39.39,39.39,39.36,39.36,42400.0,32.9727,32.9727,32.9476,32.9476,42400.0
2011-02-14 15:40:00,39.36,39.4,39.35,39.4,122200.0,32.9476,32.9811,32.9392,32.9811,122200.0
2011-02-14 15:45:00,39.4,39.42,39.4,39.4,86300.0,32.9811,32.9978,32.9811,32.9811,86300.0
2011-02-14 15:50:00,39.41,39.42,39.4,39.4,56500.0,32.9895,32.9978,32.9811,32.9811,56500.0
2011-02-14 15:55:00,39.4,39.42,39.38,39.41,381000.0,32.9811,32.9978,32.9644,32.9895,381000.0
2011-02-15 09:30:00,39.27,39.29,39.2,39.26,48800.0,32.8723,32.889,32.8137,32.8639,48800.0
2011-02-15 09:35:00,39.26,39.26,39.19,39.21,191600.0,32.8639,32.8639,32.8053,32.822,191600.0
2011-02-15 09:40:00,39.21,39.33,39.21,39.33,314700.0,32.822,32.9225,32.822,32.9225,314700.0
2011-02-15 09:45:00,39.33,39.41,39.33,39.39,62500.0,32.9225,32.9895,32.9225,32.9727,62500.0
2011-02-15 09:50:00,39.38,39.46,39.38,39.43,30500.0,32.9644,33.0313,32.9644,33.0062,30500.0
2011-02-15 09:55:00,39.44,39.44,39.41,39.41,23200.0,33.0146,33.0146,32.9895,32.9895,23200.0
2011-02-15 10:00:00,39.4,39.43,39.36,39.36,32600.0,32.9811,33.0062,32.9476,32.9476,32600.0
2011-02-15 10:05:00,39.36,39.38,39.32,39.32,170900.0,32.9476,32.9644,32.9141,32.9141,170900.0
2011-02-15 10:10:00,39.33,39.35,39.29,39.34,140100.0,32.9225,32.9392,32.889,32.9309,140100.0
2011-02-15 10:15:00,39.34,39.35,39.31,39.32,20900.0,32.9309,32.9392,32.9058,32.9141,20900.0
2011-02-15 10:20:00,39.32,39.33,39.29,39.3,100400.0,32.9141,32.9225,32.889,32.8974,100400.0
2011-02-15 10:25:00,39.29,39.31,39.26,39.27,32500.0,32.889,32.9058,32.8639,32.8723,32500.0
2011-02-15 10:30:00,39.28,39.33,39.27,39.33,16300.0,32.8806,32.9225,32.8723,32.9225,16300.0
2011-02-15 10:35:00,39.33,39.38,39.33,39.38,37600.0,32.9225,32.9644,32.9225,32.9644,37600.0
2011-02-15 10:40:00,39.38,39.39,39.36,39.37,6300.0,32.9644,32.9727,32.9476,32.956,6300.0
2011-02-15 10:45:00,39.38,39.39,39.36,39.36,9800.0,32.9644,32.9727,32.9476,32.9476,9800.0
2011-02-15 10:50:00,39.36,39.39,39.35,39.39,15900.0,32.9476,32.9727,32.9392,32.9727,15900.0
2011-02-15 10:55:00,39.39,39.4,39.38,39.38,24700.0,32.9727,32.9811,32.9644,32.9644,24700.0
2011-02-15 11:00:00,39.38,39.41,39.37,39.38,20000.0,32.9644,32.9895,32.956,32.9644,20000.0
2011-02-15 11:05:00,39.38,39.43,39.38,39.43,42600.0,32.9644,33.0062,32.9644,33.0062,42600.0
2011-02-15 11:10:00,39.43,39.44,39.4,39.4,15000.0,33.0062,33.0146,32.9811,32.9811,15000.0
2011-02-15 11:15:00,39.4,39.41,39.39,39.41,24100.0,32.9811,32.9895,32.9727,32.9895,24100.0
2011-02-15 11:20:00,39.41,39.44,39.41,39.42,12000.0,32.9895,33.0146,32.9895,32.9978,12000.0
2011-02-15 11:25:00,39.43,39.45,39.43,39.44,9800.0,33.0062,33.0229,33.0062,33.0146,9800.0
2011-02-15 11:30:00,39.44,39.45,39.42,39.43,17600.0,33.0146,33.0229,32.9978,33.0062,17600.0
2011-02-15 11:35:00,39.43,39.43,39.41,39.41,35100.0,33.0062,33.0062,32.9895,32.9895,35100.0
2011-02-15 11:40:00,39.41,39.41,39.4,39.4,88600.0,32.9895,32.9895,32.9811,32.9811,88600.0
2011-02-15 11:45:00,39.39,39.4,39.36,39.37,25300.0,32.9727,32.9811,32.9476,32.956,25300.0
2011-02-15 11:50:00,39.38,39.41,39.38,39.41,30000.0,32.9644,32.9895,32.9644,32.9895,30000.0
2011-02-15 11:55:00,39.41,39.41,39.38,39.39,25400.0,32.9895,32.9895,32.9644,32.9727,25400.0
2011-02-15 12:00:00,39.38,39.4,39.36,39.4,64500.0,32.9644,32.9811,32.9476,32.9811,64500.0
2011-02-15 12:05:00,39.41,39.43,39.39,39.43,10400.0,32.9895,33.0062,32.9727,33.0062,10400.0
2011-02-15 12:10:00,39.43,39.44,39.42,39.44,68800.0,33.0062,33.0146,32.9978,33.0146,68800.0
2011-02-15 12:15:00,39.45,39.46,39.45,39.46,9400.0,33.0229,33.0313,33.0229,33.0313,9400.0
2011-02-15 12:20:00,39.46,39.47,39.45,39.46,8200.0,33.0313,33.0397,33.0229,33.0313,8200.0
2011-02-15 12:25:00,39.47,39.49,39.47,39.48,15900.0,33.0397,33.0564,33.0397,33.0481,15900.0
2011-02-15 12:30:00,39.48,39.48,39.47,39.47,2700.0,33.0481,33.0481,33.0397,33.0397,2700.0
2011-02-15 12:35:00,39.48,39.5,39.48,39.5,118400.0,33.0481,33.0648,33.0481,33.0648,118400.0
2011-02-15 12:40:00,39.5,39.51,39.49,39.49,2500.0,33.0648,33.0732,33.0564,33.0564,2500.0
2011-02-15 12:45:00,39.5,39.5,39.48,39.49,900.0,33.0648,33.0648,33.0481,33.0564,900.0
2011-02-15 12:50:00,39.49,39.49,39.47,39.48,6600.0,33.0564,33.0564,33.0397,33.0481,6600.0
2011-02-15 12:55:00,39.48,39.48,39.47,39.48,15700.0,33.0481,33.0481,33.0397,33.0481,15700.0
2011-02-15 13:00:00,39.47,39.47,39.45,39.45,36300.0,33.0397,33.0397,33.0229,33.0229,36300.0
2011-02-15 13:05:00,39.46,39.47,39.46,39.46,3600.0,33.0313,33.0397,33.0313,33.0313,3600.0
2011-02-15 13:10:00,39.46,39.49,39.46,39.49,14700.0,33.0313,33.0564,33.0313,33.0564,14700.0
2011-02-15 13:15:00,39.48,39.49,39.45,39.45,8600.0,33.0481,33.0564,33.0229,33.0229,8600.0
2011-02-15 13:20:00,39.45,39.46,39.45,39.46,2700.0,33.0229,33.0313,33.0229,33.0313,2700.0
2011-02-15 13:25:00,39.46,39.47,39.46,39.46,2600.0,33.0313,33.0397,33.0313,33.0313,2600.0
2011-02-15 13:30:00,39.46,39.47,39.45,39.47,3500.0,33.0313,33.0397,33.0229,33.0397,3500.0
2011-02-15 13:35:00,39.47,39.47,39.46,39.47,800.0,33.0397,33.0397,33.0313,33.0397,800.0
2011-02-15 13:40:00,39.46,39.47,39.46,39.47,400.0,33.0313,33.0397,33.0313,33.0397,400.0
2011-02-15 13:45:00,39.47,39.49,39.47,39.48,3500.0,33.0397,33.0564,33.0397,33.0481,3500.0
2011-02-15 13:50:00,39.48,39.5,39.44,39.44,47000.0,33.0481,33.0648,33.0146,33.0146,47000.0
2011-02-15 13:55:00,39.45,39.45,39.44,39.45,14800.0,33.0229,33.0229,33.0146,33.0229,14800.0
2011-02-15 14:00:00,39.45,39.46,39.42,39.42,16800.0,33.0229,33.0313,32.9978,32.9978,16800.0
2011-02-15 14:05:00,39.41,39.42,39.4,39.41,17100.0,32.9895,32.9978,32.9811,32.9895,17100.0
2011-02-15 14:10:00,39.4,39.41,39.38,39.38,12300.0,32.9811,32.9895,32.9644,32.9644,12300.0
2011-02-15 14:15:00,39.38,39.41,39.37,39.41,9000.0,32.9644,32.9895,32.956,32.9895,9000.0
2011-02-15 14:20:00,39.41,39.41,39.38,39.38,2900.0,32.9895,32.9895,32.9644,32.9644,2900.0
2011-02-15 14:25:00,39.38,39.38,39.36,39.36,31300.0,32.9644,32.9644,32.9476,32.9476,31300.0
2011-02-15 14:30:00,39.36,39.4,39.36,39.39,2400.0,32.9476,32.9811,32.9476,32.9727,2400.0
2011-02-15 14:35:00,39.4,39.41,39.4,39.4,39000.0,32.9811,32.9895,32.9811,32.9811,39000.0
2011-02-15 14:40:00,39.4,39.44,39.4,39.44,17500.0,32.9811,33.0146,32.9811,33.0146,17500.0
2011-02-15 14:45:00,39.45,39.45,39.43,39.44,2000.0,33.0229,33.0229,33.0062,33.0146,2000.0
2011-02-15 14:50:00,39.43,39.45,39.43,39.45,3900.0,33.0062,33.0229,33.0062,33.0229,3900.0
2011-02-15 14:55:00,39.45,39.46,39.44,39.44,3400.0,33.0229,33.0313,33.0146,33.0146,3400.0
2011-02-15 15:00:00,39.43,39.46,39.43,39.46,56400.0,33.0062,33.0313,33.0062,33.0313,56400.0
2011-02-15 15:05:00,39.47,39.47,39.44,39.44,8000.0,33.0397,33.0397,33.0146,33.0146,8000.0
2011-02-15 15:10:00,39.44,39.45,39.44,39.45,29400.0,33.0146,33.0229,33.0146,33.0229,29400.0
2011-02-15 15:15:00,39.45,39.47,39.45,39.45,25100.0,33.0229,33.0397,33.0229,33.0229,25100.0
2011-02-15 15:20:00,39.45,39.45,39.42,39.43,34300.0,33.0229,33.0229,32.9978,33.0062,34300.0
2011-02-15 15:25:00,39.42,39.44,39.42,39.42,12500.0,32.9978,33.0146,32.9978,32.9978,12500.0
2011-02-15 15:30:00,39.43,39.46,39.42,39.42,61400.0,33.0062,33.0313,32.9978,32.9978,61400.0
2011-02-15 15:35:00,39.42,39.43,39.39,39.43,23400.0,32.9978,33.0062,32.9727,33.0062,23400.0
2011-02-15 15:40:00,39.42,39.43,39.38,39.41,33000.0,32.9978,33.0062,32.9644,32.9895,33000.0
2011-02-15 15:45:00,39.41,39.42,39.4,39.42,46000.0,32.9895,32.9978,32.9811,32.9978,46000.0
2011-02-15 15:50:00,39.41,39.42,39.4,39.4,55500.0,32.9895,32.9978,32.9811,32.9811,55500.0
2011-02-15 15:55:00,39.39,39.46,39.39,39.46,152200.0,32.9727,33.0313,32.9727,33.0313,152200.0
2011-02-16 09:30:00,39.69,39.74,39.67,39.73,71100.0,33.2238,33.2657,33.2071,33.2573,71100.0
2011-02-16 09:35:00,39.72,39.79,39.7,39.78,42800.0,33.249,33.3076,33.2322,33.2992,42800.0
2011-02-16 09:40:00,39.78,39.82,39.78,39.82,44600.0,33.2992,33.3327,33.2992,33.3327,44600.0
2011-02-16 09:45:00,39.81,39.81,39.73,39.76,80200.0,33.3243,33.3243,33.2573,33.2824,80200.0
2011-02-16 09:50:00,39.76,39.76,39.72,39.73,32100.0,33.2824,33.2824,33.249,33.2573,32100.0
2011-02-16 09:55:00,39.73,39.75,39.72,39.75,18000.0,33.2573,33.2741,33.249,33.2741,18000.0
2011-02-16 10:00:00,39.75,39.75,39.66,39.67,159900.0,33.2741,33.2741,33.1987,33.2071,159900.0
2011-02-16 10:05:00,39.67,39.7,39.66,39.7,53000.0,33.2071,33.2322,33.1987,33.2322,53000.0
2011-02-16 10:10:00,39.7,39.78,39.7,39.76,120400.0,33.2322,33.2992,33.2322,33.2824,120400.0
2011-02-16 10:15:00,39.76,39.78,39.76,39.77,82800.0,33.2824,33.2992,33.2824,33.2908,82800.0
2011-02-16 10:20:00,39.77,39.79,39.76,39.79,184900.0,33.2908,33.3076,33.2824,33.3076,184900.0
2011-02-16 10:25:00,39.79,39.79,39.75,39.75,96800.0,33.3076,33.3076,33.2741,33.2741,96800.0
2011-02-16 10:30:00,39.76,39.8,39.75,39.79,95200.0,33.2824,33.3159,33.2741,33.3076,95200.0
2011-02-16 10:35:00,39.79,39.81,39.79,39.79,96900.0,33.3076,33.3243,33.3076,33.3076,96900.0
2011-02-16 10:40:00,39.79,39.79,39.75,39.77,94400.0,33.3076,33.3076,33.2741,33.2908,94400.0
2011-02-16 10:45:00,39.77,39.79,39.76,39.78,239900.0,33.2908,33.3076,33.2824,33.2992,239900.0
2011-02-16 10:50:00,39.78,39.81,39.78,39.79,64600.0,33.2992,33.3243,33.2992,33.3076,64600.0
2011-02-16 10:55:00,39.79,39.82,39.78,39.81,50900.0,33.3076,33.3327,33.2992,33.3243,50900.0
2011-02-16 11:00:00,39.82,39.82,39.77,39.77,88500.0,33.3327,33.3327,33.2908,33.2908,88500.0
2011-02-16 11:05:00,39.77,39.79,39.76,39.76,62600.0,33.2908,33.3076,33.2824,33.2824,62600.0
2011-02-16 11:10:00,39.77,39.77,39.76,39.76,2200.0,33.2908,33.2908,33.2824,33.2824,2200.0
2011-02-16 11:15:00,39.77,39.8,39.77,39.79,54100.0,33.2908,33.3159,33.2908,33.3076,54100.0
2011-02-16 11:20:00,39.79,39.8,39.78,39.78,55800.0,33.3076,33.3159,33.2992,33.2992,55800.0
2011-02-16 11:25:00,39.77,39.77,39.73,39.74,46000.0,33.2908,33.2908,33.2573,33.2657,46000.0
2011-02-16 11:30:00,39.74,39.74,39.69,39.7,36800.0,33.2657,33.2657,33.2238,33.2322,36800.0
2011-02-16 11:35:00,39.7,39.71,39.69,39.71,31300.0,33.2322,33.2406,33.2238,33.2406,31300.0
2011-02-16 11:40:00,39.7,39.73,39.69,39.73,28900.0,33.2322,33.2573,33.2238,33.2573,28900.0
2011-02-16 11:45:00,39.74,39.76,39.74,39.74,66600.0,33.2657,33.2824,33.2657,33.2657,66600.0
2011-02-16 11:50:00,39.73,39.75,39.72,39.72,42900.0,33.2573,33.2741,33.249,33.249,42900.0
2011-02-16 11:55:00,39.72,39.74,39.7,39.73,44600.0,33.249,33.2657,33.2322,33.2573,44600.0
2011-02-16 12:00:00,39.73,39.73,39.66,39.66,148700.0,33.2573,33.2573,33.1987,33.1987,148700.0
2011-02-16 12:05:00,39.65,39.66,39.54,39.54,130900.0,33.1904,33.1987,33.0983,33.0983,130900.0
2011-02-16 12:10:00,39.54,39.62,39.54,39.61,176400.0,33.0983,33.1653,33.0983,33.1569,176400.0
2011-02-16 12:15:00,39.61,39.61,39.56,39.56,67300.0,33.1569,33.1569,33.115,33.115,67300.0
2011-02-16 12:20:00,39.56,39.61,39.56,39.61,37700.0,33.115,33.1569,33.115,33.1569,37700.0
2011-02-16 12:25:00,39.61,39.64,39.6,39.62,72600.0,33.1569,33.182,33.1485,33.1653,72600.0
2011-02-16 12:30:00,39.62,39.64,39.61,39.63,10200.0,33.1653,33.182,33.1569,33.1736,10200.0
2011-02-16 12:35:00,39.63,39.64,39.62,39.64,10100.0,33.1736,33.182,33.1653,33.182,10100.0
2011-02-16 12:40:00,39.64,39.64,39.63,39.63,23300.0,33.182,33.182,33.1736,33.1736,23300.0
2011-02-16 12:45:00,39.62,39.64,39.62,39.64,3600.0,33.1653,33.182,33.1653,33.182,3600.0
2011-02-16 12:50:00,39.65,39.65,39.62,39.64,20800.0,33.1904,33.1904,33.1653,33.182,20800.0
2011-02-16 12:55:00,39.64,39.66,39.64,39.66,7700.0,33.182,33.1987,33.182,33.1987,7700.0
2011-02-16 13:00:00,39.66,39.66,39.63,39.64,17500.0,33.1987,33.1987,33.1736,33.182,17500.0
2011-02-16 13:05:00,39.64,39.69,39.64,39.67,14100.0,33.182,33.2238,33.182,33.2071,14100.0
2011-02-16 13:10:00,39.68,39.69,39.66,39.68,42900.0,33.2155,33.2238,33.1987,33.2155,42900.0
2011-02-16 13:15:00,39.69,39.69,39.67,39.67,17100.0,33.2238,33.2238,33.2071,33.2071,17100.0
2011-02-16 13:20:00,39.68,39.69,39.68,39.69,7400.0,33.2155,33.2238,33.2155,33.2238,7400.0
2011-02-16 13:25:00,39.69,39.69,39.65,39.66,15500.0,33.2238,33.2238,33.1904,33.1987,15500.0
2011-02-16 13:30:00,39.66,39.67,39.65,39.67,32700.0,33.1987,33.2071,33.1904,33.2071,32700.0
2011-02-16 13:35:00,39.67,39.68,39.67,39.68,5900.0,33.2071,33.2155,33.2071,33.2155,5900.0
2011-02-16 13:40:00,39.68,39.72,39.68,39.71,17800.0,33.2155,33.249,33.2155,33.2406,17800.0
2011-02-16 13:45:00,39.72,39.73,39.72,39.72,37200.0,33.249,33.2573,33.249,33.249,37200.0
2011-02-16 13:50:00,39.72,39.73,39.72,39.72,5800.0,33.249,33.2573,33.249,33.249,5800.0
2011-02-16 13:55:00,39.72,39.77,39.72,39.77,18600.0,33.249,33.2908,33.249,33.2908,18600.0
2011-02-16 14:00:00,39.77,39.77,39.72,39.76,22100.0,33.2908,33.2908,33.249,33.2824,22100.0
2011-02-16 14:05:00,39.76,39.77,39.73,39.73,56400.0,33.2824,33.2908,33.2573,33.2573,56400.0
2011-02-16 14:10:00,39.73,39.73,39.69,39.69,14800.0,33.2573,33.2573,33.2238,33.2238,14800.0
2011-02-16 14:15:00,39.69,39.71,39.68,39.68,14700.0,33.2238,33.2406,33.2155,33.2155,14700.0
2011-02-16 14:20:00,39.67,39.71,39.67,39.7,10000.0,33.2071,33.2406,33.2071,33.2322,10000.0
2011-02-16 14:25:00,39.7,39.7,39.67,39.68,17100.0,33.2322,33.2322,33.2071,33.2155,17100.0
2011-02-16 14:30:00,39.69,39.73,39.69,39.73,3500.0,33.2238,33.2573,33.2238,33.2573,3500.0
2011-02-16 14:35:00,39.74,39.78,39.74,39.77,97900.0,33.2657,33.2992,33.2657,33.2908,97900.0
2011-02-16 14:40:00,39.77,39.77,39.75,39.76,23500.0,33.2908,33.2908,33.2741,33.2824,23500.0
2011-02-16 14:45:00,39.77,39.79,39.76,39.77,18400.0,33.2908,33.3076,33.2824,33.2908,18400.0
2011-02-16 14:50:00,39.77,39.79,39.77,39.78,30900.0,33.2908,33.3076,33.2908,33.2992,30900.0
2011-02-16 14:55:00,39.78,39.79,39.74,39.74,22900.0,33.2992,33.3076,33.2657,33.2657,22900.0
2011-02-16 15:00:00,39.75,39.79,39.75,39.79,14200.0,33.2741,33.3076,33.2741,33.3076,14200.0
2011-02-16 15:05:00,39.79,39.81,39.79,39.8,7600.0,33.3076,33.3243,33.3076,33.3159,7600.0
2011-02-16 15:10:00,39.8,39.81,39.79,39.79,30400.0,33.3159,33.3243,33.3076,33.3076,30400.0
2011-02-16 15:15:00,39.79,39.82,39.79,39.79,27000.0,33.3076,33.3327,33.3076,33.3076,27000.0
2011-02-16 15:20:00,39.79,39.79,39.77,39.78,48900.0,33.3076,33.3076,33.2908,33.2992,48900.0
2011-02-16 15:25:00,39.78,39.79,39.77,39.78,46900.0,33.2992,33.3076,33.2908,33.2992,46900.0
2011-02-16 15:30:00,39.77,39.8,39.77,39.79,50300.0,33.2908,33.3159,33.2908,33.3076,50300.0
2011-02-16 15:35:00,39.8,39.82,39.79,39.81,24300.0,33.3159,33.3327,33.3076,33.3243,24300.0
2011-02-16 15:40:00,39.81,39.82,39.79,39.8,63200.0,33.3243,33.3327,33.3076,33.3159,63200.0
2011-02-16 15:45:00,39.81,39.82,39.79,39.8,73700.0,33.3243,33.3327,33.3076,33.3159,73700.0
2011-02-16 15:50:00,39.8,39.82,39.76,39.76,234700.0,33.3159,33.3327,33.2824,33.2824,234700.0
2011-02-16 15:55:00,39.76,39.8,39.75,39.79,450500.0,33.2824,33.3159,33.2741,33.3076,450500.0
2011-02-17 09:30:00,39.65,39.65,39.57,39.57,67300.0,33.1904,33.1904,33.1234,33.1234,67300.0
2011-02-17 09:35:00,39.58,39.58,39.53,39.58,277100.0,33.1318,33.1318,33.0899,33.1318,277100.0
2011-02-17 09:40:00,39.58,39.6,39.54,39.57,50800.0,33.1318,33.1485,33.0983,33.1234,50800.0
2011-02-17 09:45:00,39.57,39.65,39.57,39.64,46700.0,33.1234,33.1904,33.1234,33.182,46700.0
2011-02-17 09:50:00,39.64,39.66,39.63,39.64,16200.0,33.182,33.1987,33.1736,33.182,16200.0
2011-02-17 09:55:00,39.64,39.66,39.63,39.66,7500.0,33.182,33.1987,33.1736,33.1987,7500.0
2011-02-17 10:00:00,39.68,39.74,39.66,39.74,121900.0,33.2155,33.2657,33.1987,33.2657,121900.0
2011-02-17 10:05:00,39.73,39.73,39.66,39.67,65000.0,33.2573,33.2573,33.1987,33.2071,65000.0
2011-02-17 10:10:00,39.69,39.7,39.66,39.69,33800.0,33.2238,33.2322,33.1987,33.2238,33800.0
2011-02-17 10:15:00,39.69,39.69,39.63,39.66,70600.0,33.2238,33.2238,33.1736,33.1987,70600.0
2011-02-17 10:20:00,39.66,39.73,39.66,39.72,111300.0,33.1987,33.2573,33.1987,33.249,111300.0
2011-02-17 10:25:00,39.72,39.73,39.7,39.73,14200.0,33.249,33.2573,33.2322,33.2573,14200.0
2011-02-17 10:30:00,39.73,39.74,39.7,39.74,47100.0,33.2573,33.2657,33.2322,33.2657,47100.0
2011-02-17 10:35:00,39.74,39.76,39.72,39.72,228900.0,33.2657,33.2824,33.249,33.249,228900.0
2011-02-17 10:40:00,39.73,39.73,39.7,39.73,115700.0,33.2573,33.2573,33.2322,33.2573,115700.0
2011-02-17 10:45:00,39.74,39.75,39.73,39.74,19400.0,33.2657,33.2741,33.2573,33.2657,19400.0
2011-02-17 10:50:00,39.74,39.75,39.72,39.75,11400.0,33.2657,33.2741,33.249,33.2741,11400.0
2011-02-17 10:55:00,39.75,39.76,39.71,39.72,9800.0,33.2741,33.2824,33.2406,33.249,9800.0
2011-02-17 11:00:00,39.73,39.76,39.73,39.76,57800.0,33.2573,33.2824,33.2573,33.2824,57800.0
2011-02-17 11:05:00,39.75,39.76,39.73,39.73,137800.0,33.2741,33.2824,33.2573,33.2573,137800.0
2011-02-17 11:10:00,39.73,39.81,39.72,39.81,61100.0,33.2573,33.3243,33.249,33.3243,61100.0
2011-02-17 11:15:00,39.8,39.83,39.78,39.83,109600.0,33.3159,33.341,33.2992,33.341,109600.0
2011-02-17 11:20:00,39.83,39.85,39.81,39.85,59300.0,33.341,33.3578,33.3243,33.3578,59300.0
2011-02-17 11:25:00,39.84,39.87,39.84,39.87,79600.0,33.3494,33.3745,33.3494,33.3745,79600.0
2011-02-17 11:30:00,39.87,39.9,39.86,39.9,242800.0,33.3745,33.3996,33.3662,33.3996,242800.0
2011-02-17 11:35:00,39.89,39.89,39.85,39.85,29900.0,33.3913,33.3913,33.3578,33.3578,29900.0
2011-02-17 11:40:00,39.85,39.87,39.85,39.87,13400.0,33.3578,33.3745,33.3578,33.3745,13400.0
2011-02-17 11:45:00,39.87,39.87,39.85,39.85,16100.0,33.3745,33.3745,33.3578,33.3578,16100.0
2011-02-17 11:50:00,39.85,39.87,39.85,39.86,10100.0,33.3578,33.3745,33.3578,33.3662,10100.0
2011-02-17 11:55:00,39.86,39.86,39.83,39.83,32700.0,33.3662,33.3662,33.341,33.341,32700.0
2011-02-17 12:00:00,39.82,39.83,39.81,39.82,34900.0,33.3327,33.341,33.3243,33.3327,34900.0
2011-02-17 12:05:00,39.82,39.84,39.82,39.82,8700.0,33.3327,33.3494,33.3327,33.3327,8700.0
2011-02-17 12:10:00,39.81,39.82,39.8,39.81,6900.0,33.3243,33.3327,33.3159,33.3243,6900.0
2011-02-17 12:15:00,39.82,39.83,39.82,39.82,6400.0,33.3327,33.341,33.3327,33.3327,6400.0
2011-02-17 12:20:00,39.81,39.81,39.8,39.81,6500.0,33.3243,33.3243,33.3159,33.3243,6500.0
2011-02-17 12:25:00,39.82,39.82,39.8,39.8,3200.0,33.3327,33.3327,33.3159,33.3159,3200.0
2011-02-17 12:30:00,39.81,39.82,39.81,39.81,15900.0,33.3243,33.3327,33.3243,33.3243,15900.0
2011-02-17 12:35:00,39.81,39.82,39.81,39.81,6000.0,33.3243,33.3327,33.3243,33.3243,6000.0
2011-02-17 12:40:00,39.81,39.83,39.81,39.82,3000.0,33.3243,33.341,33.3243,33.3327,3000.0
2011-02-17 12:45:00,39.83,39.83,39.82,39.82,10100.0,33.341,33.341,33.3327,33.3327,10100.0
2011-02-17 12:50:00,39.81,39.82,39.81,39.82,4500.0,33.3243,33.3327,33.3243,33.3327,4500.0
2011-02-17 12:55:00,39.82,39.82,39.79,39.79,5600.0,33.3327,33.3327,33.3076,33.3076,5600.0
2011-02-17 13:00:00,39.8,39.82,39.79,39.81,16600.0,33.3159,33.3327,33.3076,33.3243,16600.0
2011-02-17 13:05:00,39.82,39.85,39.82,39.85,28900.0,33.3327,33.3578,33.3327,33.3578,28900.0
2011-02-17 13:10:00,39.85,39.85,39.85,39.85,11100.0,33.3578,33.3578,33.3578,33.3578,11100.0
2011-02-17 13:15:00,39.85,39.87,39.85,39.86,9000.0,33.3578,33.3745,33.3578,33.3662,9000.0
2011-02-17 13:20:00,39.85,39.88,39.85,39.87,22800.0,33.3578,33.3829,33.3578,33.3745,22800.0
2011-02-17 13:25:00,39.86,39.88,39.86,39.87,10900.0,33.3662,33.3829,33.3662,33.3745,10900.0
2011-02-17 13:30:00,39.88,39.88,39.86,39.87,6000.0,33.3829,33.3829,33.3662,33.3745,6000.0
2011-02-17 13:35:00,39.86,39.86,39.85,39.85,4900.0,33.3662,33.3662,33.3578,33.3578,4900.0
2011-02-17 13:40:00,39.85,39.86,39.85,39.86,8200.0,33.3578,33.3662,33.3578,33.3662,8200.0
2011-02-17 13:45:00,39.85,39.86,39.84,39.85,9400.0,33.3578,33.3662,33.3494,33.3578,9400.0
2011-02-17 13:50:00,39.84,39.84,39.83,39.83,4700.0,33.3494,33.3494,33.341,33.341,4700.0
2011-02-17 13:55:00,39.83,39.84,39.82,39.84,5000.0,33.341,33.3494,33.3327,33.3494,5000.0
2011-02-17 14:00:00,39.84,39.86,39.84,39.84,14300.0,33.3494,33.3662,33.3494,33.3494,14300.0
2011-02-17 14:05:00,39.85,39.86,39.84,39.86,7100.0,33.3578,33.3662,33.3494,33.3662,7100.0
2011-02-17 14:10:00,39.86,39.86,39.83,39.84,3400.0,33.3662,33.3662,33.341,33.3494,3400.0
2011-02-17 14:15:00,39.84,39.87,39.83,39.85,59800.0,33.3494,33.3745,33.341,33.3578,59800.0
2011-02-17 14:20:00,39.85,39.85,39.83,39.83,62600.0,33.3578,33.3578,33.341,33.341,62600.0
2011-02-17 14:25:00,39.83,39.83,39.8,39.8,20900.0,33.341,33.341,33.3159,33.3159,20900.0
2011-02-17 14:30:00,39.81,39.81,39.8,39.81,3700.0,33.3243,33.3243,33.3159,33.3243,3700.0
2011-02-17 14:35:00,39.81,39.82,39.81,39.81,13500.0,33.3243,33.3327,33.3243,33.3243,13500.0
2011-02-17 14:40:00,39.82,39.82,39.8,39.81,24300.0,33.3327,33.3327,33.3159,33.3243,24300.0
2011-02-17 14:45:00,39.81,39.81,39.79,39.8,7000.0,33.3243,33.3243,33.3076,33.3159,7000.0
2011-02-17 14:50:00,39.8,39.8,39.79,39.79,5300.0,33.3159,33.3159,33.3076,33.3076,5300.0
2011-02-17 14:55:00,39.8,39.82,39.8,39.82,11200.0,33.3159,33.3327,33.3159,33.3327,11200.0
2011-02-17 15:00:00,39.82,39.82,39.8,39.81,7500.0,33.3327,33.3327,33.3159,33.3243,7500.0
2011-02-17 15:05:00,39.81,39.81,39.8,39.81,4200.0,33.3243,33.3243,33.3159,33.3243,4200.0
2011-02-17 15:10:00,39.81,39.81,39.79,39.8,5500.0,33.3243,33.3243,33.3076,33.3159,5500.0
2011-02-17 15:15:00,39.81,39.82,39.81,39.82,3800.0,33.3243,33.3327,33.3243,33.3327,3800.0
2011-02-17 15:20:00,39.82,39.84,39.81,39.84,7300.0,33.3327,33.3494,33.3243,33.3494,7300.0
2011-02-17 15:25:00,39.84,39.84,39.81,39.81,19200.0,33.3494,33.3494,33.3243,33.3243,19200.0
2011-02-17 15:30:00,39.81,39.82,39.79,39.79,37900.0,33.3243,33.3327,33.3076,33.3076,37900.0
2011-02-17 15:35:00,39.79,39.82,39.79,39.82,24700.0,33.3076,33.3327,33.3076,33.3327,24700.0
2011-02-17 15:40:00,39.81,39.84,39.8,39.84,23900.0,33.3243,33.3494,33.3159,33.3494,23900.0
2011-02-17 15:45:00,39.85,39.85,39.81,39.82,120400.0,33.3578,33.3578,33.3243,33.3327,120400.0
2011-02-17 15:50:00,39.82,39.83,39.8,39.82,91500.0,33.3327,33.341,33.3159,33.3327,91500.0
2011-02-17 15:55:00,39.83,39.84,39.81,39.83,261100.0,33.341,33.3494,33.3243,33.341,261100.0
2011-02-18 09:30:00,39.8,39.82,39.76,39.78,194700.0,33.3159,33.3327,33.2824,33.2992,194700.0
2011-02-18 09:35:00,39.77,39.81,39.76,39.8,76400.0,33.2908,33.3243,33.2824,33.3159,76400.0
2011-02-18 09:40:00,39.79,39.79,39.77,39.78,40800.0,33.3076,33.3076,33.2908,33.2992,40800.0
2011-02-18 09:45:00,39.77,39.78,39.73,39.78,73000.0,33.2908,33.2992,33.2573,33.2992,73000.0
2011-02-18 09:50:00,39.79,39.8,39.76,39.77,33200.0,33.3076,33.3159,33.2824,33.2908,33200.0
2011-02-18 09:55:00,39.78,39.82,39.76,39.82,58300.0,33.2992,33.3327,33.2824,33.3327,58300.0
2011-02-18 10:00:00,39.82,39.83,39.8,39.81,20300.0,33.3327,33.341,33.3159,33.3243,20300.0
2011-02-18 10:05:00,39.81,39.81,39.8,39.8,159000.0,33.3243,33.3243,33.3159,33.3159,159000.0
2011-02-18 10:10:00,39.8,39.81,39.79,39.79,421000.0,33.3159,33.3243,33.3076,33.3076,421000.0
2011-02-18 10:15:00,39.79,39.8,39.77,39.79,220300.0,33.3076,33.3159,33.2908,33.3076,220300.0
2011-02-18 10:20:00,39.79,39.83,39.78,39.83,38200.0,33.3076,33.341,33.2992,33.341,38200.0
2011-02-18 10:25:00,39.84,39.86,39.82,39.82,22600.0,33.3494,33.3662,33.3327,33.3327,22600.0
2011-02-18 10:30:00,39.82,39.84,39.82,39.83,23900.0,33.3327,33.3494,33.3327,33.341,23900.0
2011-02-18 10:35:00,39.82,39.83,39.81,39.82,34800.0,33.3327,33.341,33.3243,33.3327,34800.0
2011-02-18 10:40:00,39.82,39.86,39.82,39.85,27000.0,33.3327,33.3662,33.3327,33.3578,27000.0
2011-02-18 10:45:00,39.86,39.86,39.85,39.86,9000.0,33.3662,33.3662,33.3578,33.3662,9000.0
2011-02-18 10:50:00,39.87,39.88,39.86,39.88,8700.0,33.3745,33.3829,33.3662,33.3829,8700.0
2011-02-18 10:55:00,39.87,39.88,39.84,39.84,44700.0,33.3745,33.3829,33.3494,33.3494,44700.0
2011-02-18 11:00:00,39.83,39.85,39.83,39.85,28500.0,33.341,33.3578,33.341,33.3578,28500.0
2011-02-18 11:05:00,39.85,39.88,39.84,39.87,17200.0,33.3578,33.3829,33.3494,33.3745,17200.0
2011-02-18 11:10:00,39.88,39.9,39.87,39.9,23500.0,33.3829,33.3996,33.3745,33.3996,23500.0
2011-02-18 11:15:00,39.9,39.9,39.89,39.9,63300.0,33.3996,33.3996,33.3913,33.3996,63300.0
2011-02-18 11:20:00,39.9,39.93,39.9,39.92,41900.0,33.3996,33.4247,33.3996,33.4164,41900.0
2011-02-18 11:25:00,39.92,39.93,39.91,39.93,34500.0,33.4164,33.4247,33.408,33.4247,34500.0
2011-02-18 11:30:00,39.94,39.96,39.94,39.96,7400.0,33.4331,33.4499,33.4331,33.4499,7400.0
2011-02-18 11:35:00,39.96,39.97,39.95,39.96,19400.0,33.4499,33.4582,33.4415,33.4499,19400.0
2011-02-18 11:40:00,39.95,39.96,39.93,39.94,14600.0,33.4415,33.4499,33.4247,33.4331,14600.0
2011-02-18 11:45:00,39.94,39.95,39.94,39.95,11700.0,33.4331,33.4415,33.4331,33.4415,11700.0
2011-02-18 11:50:00,39.94,39.97,39.94,39.97,20200.0,33.4331,33.4582,33.4331,33.4582,20200.0
2011-02-18 11:55:00,39.97,39.98,39.96,39.98,27000.0,33.4582,33.4666,33.4499,33.4666,27000.0
2011-02-18 12:00:00,39.98,40.0,39.97,40.0,15100.0,33.4666,33.4833,33.4582,33.4833,15100.0
2011-02-18 12:05:00,40.0,40.01,39.99,40.01,115600.0,33.4833,33.4917,33.475,33.4917,115600.0
2011-02-18 12:10:00,40.0,40.0,39.99,39.99,9100.0,33.4833,33.4833,33.475,33.475,9100.0
2011-02-18 12:15:00,39.99,39.99,39.99,39.99,2200.0,33.475,33.475,33.475,33.475,2200.0
2011-02-18 12:20:00,39.99,40.01,39.99,40.0,10700.0,33.475,33.4917,33.475,33.4833,10700.0
2011-02-18 12:25:00,40.0,40.01,40.0,40.01,8700.0,33.4833,33.4917,33.4833,33.4917,8700.0
2011-02-18 12:30:00,40.0,40.01,40.0,40.0,4900.0,33.4833,33.4917,33.4833,33.4833,4900.0
2011-02-18 12:35:00,40.01,40.01,39.97,39.97,17600.0,33.4917,33.4917,33.4582,33.4582,17600.0
2011-02-18 12:40:00,39.97,39.97,39.95,39.96,170600.0,33.4582,33.4582,33.4415,33.4499,170600.0
2011-02-18 12:45:00,39.96,39.97,39.95,39.96,2700.0,33.4499,33.4582,33.4415,33.4499,2700.0
2011-02-18 12:50:00,39.97,40.0,39.97,39.99,110700.0,33.4582,33.4833,33.4582,33.475,110700.0
2011-02-18 12:55:00,39.99,39.99,39.96,39.96,125900.0,33.475,33.475,33.4499,33.4499,125900.0
2011-02-18 13:00:00,39.97,39.97,39.96,39.97,7800.0,33.4582,33.4582,33.4499,33.4582,7800.0
2011-02-18 13:05:00,39.96,39.96,39.95,39.95,5500.0,33.4499,33.4499,33.4415,33.4415,5500.0
2011-02-18 13:10:00,39.96,39.96,39.95,39.95,2500.0,33.4499,33.4499,33.4415,33.4415,2500.0
2011-02-18 13:15:00,39.94,39.94,39.92,39.93,5900.0,33.4331,33.4331,33.4164,33.4247,5900.0
2011-02-18 13:20:00,39.93,39.94,39.92,39.93,8400.0,33.4247,33.4331,33.4164,33.4247,8400.0
2011-02-18 13:25:00,39.93,39.94,39.93,39.94,1600.0,33.4247,33.4331,33.4247,33.4331,1600.0
2011-02-18 13:30:00,39.93,39.93,39.89,39.89,20000.0,33.4247,33.4247,33.3913,33.3913,20000.0
2011-02-18 13:35:00,39.89,39.89,39.88,39.88,2300.0,33.3913,33.3913,33.3829,33.3829,2300.0
2011-02-18 13:40:00,39.88,39.89,39.87,39.89,18500.0,33.3829,33.3913,33.3745,33.3913,18500.0
2011-02-18 13:45:00,39.88,39.9,39.88,39.88,49700.0,33.3829,33.3996,33.3829,33.3829,49700.0
2011-02-18 13:50:00,39.88,39.92,39.88,39.92,48500.0,33.3829,33.4164,33.3829,33.4164,48500.0
2011-02-18 13:55:00,39.92,39.93,39.9,39.93,39100.0,33.4164,33.4247,33.3996,33.4247,39100.0
2011-02-18 14:00:00,39.93,39.93,39.91,39.92,6300.0,33.4247,33.4247,33.408,33.4164,6300.0
2011-02-18 14:05:00,39.91,39.94,39.91,39.93,26200.0,33.408,33.4331,33.408,33.4247,26200.0
2011-02-18 14:10:00,39.93,39.93,39.92,39.92,2900.0,33.4247,33.4247,33.4164,33.4164,2900.0
2011-02-18 14:15:00,39.92,39.92,39.87,39.88,39400.0,33.4164,33.4164,33.3745,33.3829,39400.0
2011-02-18 14:20:00,39.87,39.89,39.85,39.85,27300.0,33.3745,33.3913,33.3578,33.3578,27300.0
2011-02-18 14:25:00,39.84,39.84,39.83,39.84,55200.0,33.3494,33.3494,33.341,33.3494,55200.0
2011-02-18 14:30:00,39.83,39.85,39.81,39.85,16100.0,33.341,33.3578,33.3243,33.3578,16100.0
2011-02-18 14:35:00,39.85,39.86,39.84,39.84,8500.0,33.3578,33.3662,33.3494,33.3494,8500.0
2011-02-18 14:40:00,39.85,39.87,39.84,39.87,7500.0,33.3578,33.3745,33.3494,33.3745,7500.0
2011-02-18 14:45:00,39.87,39.91,39.87,39.91,16800.0,33.3745,33.408,33.3745,33.408,16800.0
2011-02-18 14:50:00,39.91,39.92,39.91,39.91,9700.0,33.408,33.4164,33.408,33.408,9700.0
2011-02-18 14:55:00,39.91,39.91,39.89,39.91,5800.0,33.408,33.408,33.3913,33.408,5800.0
2011-02-18 15:00:00,39.91,39.92,39.9,39.9,47400.0,33.408,33.4164,33.3996,33.3996,47400.0
2011-02-18 15:05:00,39.91,39.92,39.91,39.92,6000.0,33.408,33.4164,33.408,33.4164,6000.0
2011-02-18 15:10:00,39.91,39.92,39.9,39.9,6900.0,33.408,33.4164,33.3996,33.3996,6900.0
2011-02-18 15:15:00,39.9,39.91,39.89,39.89,29200.0,33.3996,33.408,33.3913,33.3913,29200.0
2011-02-18 15:20:00,39.89,39.94,39.89,39.94,24700.0,33.3913,33.4331,33.3913,33.4331,24700.0
2011-02-18 15:25:00,39.94,39.94,39.9,39.9,19000.0,33.4331,33.4331,33.3996,33.3996,19000.0
2011-02-18 15:30:00,39.9,39.91,39.87,39.9,22700.0,33.3996,33.408,33.3745,33.3996,22700.0
2011-02-18 15:35:00,39.9,39.91,39.89,39.9,38000.0,33.3996,33.408,33.3913,33.3996,38000.0
2011-02-18 15:40:00,39.9,39.94,39.9,39.93,122100.0,33.3996,33.4331,33.3996,33.4247,122100.0
2011-02-18 15:45:00,39.94,39.96,39.93,39.94,83000.0,33.4331,33.4499,33.4247,33.4331,83000.0
2011-02-18 15:50:00,39.94,39.97,39.94,39.96,89200.0,33.4331,33.4582,33.4331,33.4499,89200.0
2011-02-18 15:55:00,39.96,40.0,39.95,40.0,288600.0,33.4499,33.4833,33.4415,33.4833,288600.0
2011-02-22 09:30:00,39.56,39.57,39.38,39.39,147300.0,33.115,33.1234,32.9644,32.9727,147300.0
2011-02-22 09:35:00,39.39,39.44,39.29,39.43,131700.0,32.9727,33.0146,32.889,33.0062,131700.0
2011-02-22 09:40:00,39.43,39.49,39.41,39.43,66000.0,33.0062,33.0564,32.9895,33.0062,66000.0
2011-02-22 09:45:00,39.42,39.53,39.4,39.52,53800.0,32.9978,33.0899,32.9811,33.0815,53800.0
2011-02-22 09:50:00,39.52,39.59,39.52,39.58,112000.0,33.0815,33.1401,33.0815,33.1318,112000.0
2011-02-22 09:55:00,39.58,39.63,39.58,39.63,159300.0,33.1318,33.1736,33.1318,33.1736,159300.0
2011-02-22 10:00:00,39.63,39.65,39.55,39.55,86800.0,33.1736,33.1904,33.1067,33.1067,86800.0
2011-02-22 10:05:00,39.54,39.57,39.52,39.57,76900.0,33.0983,33.1234,33.0815,33.1234,76900.0
2011-02-22 10:10:00,39.58,39.6,39.57,39.58,75500.0,33.1318,33.1485,33.1234,33.1318,75500.0
2011-02-22 10:15:00,39.58,39.67,39.58,39.65,61200.0,33.1318,33.2071,33.1318,33.1904,61200.0
2011-02-22 10:20:00,39.65,39.66,39.62,39.63,29600.0,33.1904,33.1987,33.1653,33.1736,29600.0
2011-02-22 10:25:00,39.62,39.63,39.59,39.6,14300.0,33.1653,33.1736,33.1401,33.1485,14300.0
2011-02-22 10:30:00,39.58,39.58,39.54,39.58,45300.0,33.1318,33.1318,33.0983,33.1318,45300.0
2011-02-22 10:35:00,39.58,39.62,39.58,39.61,27400.0,33.1318,33.1653,33.1318,33.1569,27400.0
2011-02-22 10:40:00,39.61,39.63,39.57,39.62,62000.0,33.1569,33.1736,33.1234,33.1653,62000.0
2011-02-22 10:45:00,39.63,39.66,39.63,39.63,69300.0,33.1736,33.1987,33.1736,33.1736,69300.0
2011-02-22 10:50:00,39.62,39.67,39.62,39.62,58900.0,33.1653,33.2071,33.1653,33.1653,58900.0
2011-02-22 10:55:00,39.62,39.63,39.57,39.58,58200.0,33.1653,33.1736,33.1234,33.1318,58200.0
2011-02-22 11:00:00,39.59,39.59,39.54,39.57,150300.0,33.1401,33.1401,33.0983,33.1234,150300.0
2011-02-22 11:05:00,39.57,39.57,39.51,39.52,67400.0,33.1234,33.1234,33.0732,33.0815,67400.0
2011-02-22 11:10:00,39.52,39.52,39.47,39.48,24200.0,33.0815,33.0815,33.0397,33.0481,24200.0
2011-02-22 11:15:00,39.49,39.49,39.42,39.42,156100.0,33.0564,33.0564,32.9978,32.9978,156100.0
2011-02-22 11:20:00,39.42,39.45,39.38,39.38,29700.0,32.9978,33.0229,32.9644,32.9644,29700.0
2011-02-22 11:25:00,39.37,39.44,39.37,39.44,158400.0,32.956,33.0146,32.956,33.0146,158400.0
2011-02-22 11:30:00,39.44,39.44,39.36,39.4,170300.0,33.0146,33.0146,32.9476,32.9811,170300.0
2011-02-22 11:35:00,39.4,39.41,39.37,39.39,93700.0,32.9811,32.9895,32.956,32.9727,93700.0
2011-02-22 11:40:00,39.38,39.41,39.37,39.38,40100.0,32.9644,32.9895,32.956,32.9644,40100.0
2011-02-22 11:45:00,39.37,39.37,39.32,39.33,100400.0,32.956,32.956,32.9141,32.9225,100400.0
2011-02-22 11:50:00,39.33,39.33,39.27,39.29,52100.0,32.9225,32.9225,32.8723,32.889,52100.0
2011-02-22 11:55:00,39.29,39.33,39.29,39.31,55500.0,32.889,32.9225,32.889,32.9058,55500.0
2011-02-22 12:00:00,39.31,39.32,39.27,39.3,37000.0,32.9058,32.9141,32.8723,32.8974,37000.0
2011-02-22 12:05:00,39.3,39.32,39.29,39.31,36000.0,32.8974,32.9141,32.889,32.9058,36000.0
2011-02-22 12:10:00,39.32,39.33,39.28,39.3,20700.0,32.9141,32.9225,32.8806,32.8974,20700.0
2011-02-22 12:15:00,39.29,39.36,39.29,39.35,87800.0,32.889,32.9476,32.889,32.9392,87800.0
2011-02-22 12:20:00,39.36,39.38,39.35,39.35,9300.0,32.9476,32.9644,32.9392,32.9392,9300.0
2011-02-22 12:25:00,39.34,39.35,39.33,39.34,16500.0,32.9309,32.9392,32.9225,32.9309,16500.0
2011-02-22 12:30:00,39.35,39.35,39.33,39.34,11300.0,32.9392,32.9392,32.9225,32.9309,11300.0
2011-02-22 12:35:00,39.33,39.33,39.3,39.3,11100.0,32.9225,32.9225,32.8974,32.8974,11100.0
2011-02-22 12:40:00,39.3,39.31,39.21,39.21,75100.0,32.8974,32.9058,32.822,32.822,75100.0
2011-02-22 12:45:00,39.22,39.25,39.17,39.18,141600.0,32.8304,32.8555,32.7886,32.7969,141600.0
2011-02-22 12:50:00,39.17,39.18,39.14,39.17,87700.0,32.7886,32.7969,32.7635,32.7886,87700.0
2011-02-22 12:55:00,39.17,39.17,39.11,39.15,71700.0,32.7886,32.7886,32.7383,32.7718,71700.0
2011-02-22 13:00:00,39.15,39.15,39.11,39.14,84800.0,32.7718,32.7718,32.7383,32.7635,84800.0
2011-02-22 13:05:00,39.14,39.2,39.14,39.19,65600.0,32.7635,32.8137,32.7635,32.8053,65600.0
2011-02-22 13:10:00,39.19,39.19,39.14,39.17,107100.0,32.8053,32.8053,32.7635,32.7886,107100.0
2011-02-22 13:15:00,39.17,39.18,39.16,39.17,7300.0,32.7886,32.7969,32.7802,32.7886,7300.0
2011-02-22 13:20:00,39.16,39.16,39.08,39.1,96500.0,32.7802,32.7802,32.7132,32.73,96500.0
2011-02-22 13:25:00,39.1,39.13,39.1,39.13,86600.0,32.73,32.7551,32.73,32.7551,86600.0
2011-02-22 13:30:00,39.13,39.14,39.1,39.1,30800.0,32.7551,32.7635,32.73,32.73,30800.0
2011-02-22 13:35:00,39.1,39.15,39.09,39.15,28600.0,32.73,32.7718,32.7216,32.7718,28600.0
2011-02-22 13:40:00,39.15,39.16,39.1,39.1,57400.0,32.7718,32.7802,32.73,32.73,57400.0
2011-02-22 13:45:00,39.1,39.1,39.05,39.07,153400.0,32.73,32.73,32.6881,32.7049,153400.0
2011-02-22 13:50:00,39.06,39.11,39.06,39.1,24200.0,32.6965,32.7383,32.6965,32.73,24200.0
2011-02-22 13:55:00,39.1,39.1,39.07,39.09,14600.0,32.73,32.73,32.7049,32.7216,14600.0
2011-02-22 14:00:00,39.1,39.12,39.09,39.09,19400.0,32.73,32.7467,32.7216,32.7216,19400.0
2011-02-22 14:05:00,39.1,39.11,39.04,39.09,23900.0,32.73,32.7383,32.6797,32.7216,23900.0
2011-02-22 14:10:00,39.09,39.11,39.08,39.08,24400.0,32.7216,32.7383,32.7132,32.7132,24400.0
2011-02-22 14:15:00,39.08,39.1,39.07,39.08,60700.0,32.7132,32.73,32.7049,32.7132,60700.0
2011-02-22 14:20:00,39.06,39.08,39.04,39.08,20100.0,32.6965,32.7132,32.6797,32.7132,20100.0
2011-02-22 14:25:00,39.08,39.13,39.06,39.11,30100.0,32.7132,32.7551,32.6965,32.7383,30100.0
2011-02-22 14:30:00,39.11,39.16,39.1,39.15,170000.0,32.7383,32.7802,32.73,32.7718,170000.0
2011-02-22 14:35:00,39.15,39.16,39.13,39.13,23800.0,32.7718,32.7802,32.7551,32.7551,23800.0
2011-02-22 14:40:00,39.14,39.14,39.09,39.14,93600.0,32.7635,32.7635,32.7216,32.7635,93600.0
2011-02-22 14:45:00,39.14,39.16,39.13,39.16,51800.0,32.7635,32.7802,32.7551,32.7802,51800.0
2011-02-22 14:50:00,39.15,39.17,39.12,39.12,38800.0,32.7718,32.7886,32.7467,32.7467,38800.0
2011-02-22 14:55:00,39.12,39.16,39.1,39.1,27900.0,32.7467,32.7802,32.73,32.73,27900.0
2011-02-22 15:00:00,39.1,39.12,39.09,39.1,31400.0,32.73,32.7467,32.7216,32.73,31400.0
2011-02-22 15:05:00,39.1,39.1,39.04,39.05,62300.0,32.73,32.73,32.6797,32.6881,62300.0
2011-02-22 15:10:00,39.06,39.07,39.03,39.05,537100.0,32.6965,32.7049,32.6714,32.6881,537100.0
2011-02-22 15:15:00,39.06,39.06,38.99,38.99,28100.0,32.6965,32.6965,32.6379,32.6379,28100.0
2011-02-22 15:20:00,38.99,39.01,38.98,39.0,197600.0,32.6379,32.6546,32.6295,32.6463,197600.0
2011-02-22 15:25:00,39.0,39.0,38.96,38.98,215100.0,32.6463,32.6463,32.6128,32.6295,215100.0
2011-02-22 15:30:00,38.99,39.02,38.99,39.02,234800.0,32.6379,32.663,32.6379,32.663,234800.0
2011-02-22 15:35:00,39.02,39.02,38.94,38.96,335600.0,32.663,32.663,32.596,32.6128,335600.0
2011-02-22 15:40:00,38.95,38.99,38.94,38.97,185800.0,32.6044,32.6379,32.596,32.6211,185800.0
2011-02-22 15:45:00,38.97,38.99,38.95,38.95,200500.0,32.6211,32.6379,32.6044,32.6044,200500.0
2011-02-22 15:50:00,38.96,39.03,38.96,39.03,342500.0,32.6128,32.6714,32.6128,32.6714,342500.0
2011-02-22 15:55:00,39.03,39.06,39.0,39.06,734100.0,32.6714,32.6965,32.6463,32.6965,734100.0
2011-02-23 09:30:00,39.08,39.09,39.01,39.07,111000.0,32.7132,32.7216,32.6546,32.7049,111000.0
2011-02-23 09:35:00,39.07,39.13,39.04,39.12,63200.0,32.7049,32.7551,32.6797,32.7467,63200.0
2011-02-23 09:40:00,39.12,39.21,39.11,39.17,57400.0,32.7467,32.822,32.7383,32.7886,57400.0
2011-02-23 09:45:00,39.17,39.17,39.01,39.01,218500.0,32.7886,32.7886,32.6546,32.6546,218500.0
2011-02-23 09:50:00,39.01,39.05,38.98,39.02,122800.0,32.6546,32.6881,32.6295,32.663,122800.0
2011-02-23 09:55:00,39.02,39.03,38.91,38.93,111300.0,32.663,32.6714,32.5709,32.5877,111300.0
2011-02-23 10:00:00,38.93,38.98,38.87,38.97,80700.0,32.5877,32.6295,32.5374,32.6211,80700.0
2011-02-23 10:05:00,38.96,38.96,38.83,38.85,177000.0,32.6128,32.6128,32.504,32.5207,177000.0
2011-02-23 10:10:00,38.85,38.86,38.8,38.83,148600.0,32.5207,32.5291,32.4788,32.504,148600.0
2011-02-23 10:15:00,38.83,38.89,38.8,38.81,70300.0,32.504,32.5542,32.4788,32.4872,70300.0
2011-02-23 10:20:00,38.82,38.91,38.79,38.9,65600.0,32.4956,32.5709,32.4705,32.5626,65600.0
2011-02-23 10:25:00,38.89,38.91,38.88,38.89,30100.0,32.5542,32.5709,32.5458,32.5542,30100.0
2011-02-23 10:30:00,38.89,38.92,38.81,38.82,26700.0,32.5542,32.5793,32.4872,32.4956,26700.0
2011-02-23 10:35:00,38.82,38.82,38.76,38.78,65800.0,32.4956,32.4956,32.4454,32.4621,65800.0
2011-02-23 10:40:00,38.77,38.77,38.68,38.68,106800.0,32.4537,32.4537,32.3784,32.3784,106800.0
2011-02-23 10:45:00,38.69,38.72,38.66,38.66,117400.0,32.3868,32.4119,32.3617,32.3617,117400.0
2011-02-23 10:50:00,38.67,38.76,38.67,38.73,34600.0,32.37,32.4454,32.37,32.4202,34600.0
2011-02-23 10:55:00,38.73,38.79,38.73,38.78,21900.0,32.4202,32.4705,32.4202,32.4621,21900.0
2011-02-23 11:00:00,38.78,38.8,38.73,38.74,11700.0,32.4621,32.4788,32.4202,32.4286,11700.0
2011-02-23 11:05:00,38.74,38.76,38.72,38.75,12700.0,32.4286,32.4454,32.4119,32.437,12700.0
2011-02-23 11:10:00,38.75,38.75,38.67,38.67,65100.0,32.437,32.437,32.37,32.37,65100.0
2011-02-23 11:15:00,38.66,38.69,38.63,38.64,58300.0,32.3617,32.3868,32.3365,32.3449,58300.0
2011-02-23 11:20:00,38.63,38.66,38.63,38.66,65800.0,32.3365,32.3617,32.3365,32.3617,65800.0
2011-02-23 11:25:00,38.67,38.69,38.62,38.62,46300.0,32.37,32.3868,32.3282,32.3282,46300.0
2011-02-23 11:30:00,38.62,38.62,38.55,38.59,181200.0,32.3282,32.3282,32.2696,32.3031,181200.0
2011-02-23 11:35:00,38.59,38.59,38.49,38.52,208700.0,32.3031,32.3031,32.2193,32.2445,208700.0
2011-02-23 11:40:00,38.51,38.51,38.47,38.49,109200.0,32.2361,32.2361,32.2026,32.2193,109200.0
2011-02-23 11:45:00,38.49,38.5,38.44,38.44,95700.0,32.2193,32.2277,32.1775,32.1775,95700.0
2011-02-23 11:50:00,38.44,38.48,38.44,38.47,48100.0,32.1775,32.211,32.1775,32.2026,48100.0
2011-02-23 11:55:00,38.46,38.47,38.41,38.43,193800.0,32.1942,32.2026,32.1524,32.1691,193800.0
2011-02-23 12:00:00,38.43,38.43,38.33,38.35,288500.0,32.1691,32.1691,32.0854,32.1022,288500.0
2011-02-23 12:05:00,38.35,38.35,38.27,38.28,219800.0,32.1022,32.1022,32.0352,32.0436,219800.0
2011-02-23 12:10:00,38.29,38.34,38.27,38.31,243400.0,32.0519,32.0938,32.0352,32.0687,243400.0
2011-02-23 12:15:00,38.31,38.32,38.24,38.24,135100.0,32.0687,32.077,32.0101,32.0101,135100.0
2011-02-23 12:20:00,38.23,38.31,38.23,38.3,137300.0,32.0017,32.0687,32.0017,32.0603,137300.0
2011-02-23 12:25:00,38.3,38.32,38.28,38.31,183900.0,32.0603,32.077,32.0436,32.0687,183900.0
2011-02-23 12:30:00,38.31,38.35,38.3,38.34,211300.0,32.0687,32.1022,32.0603,32.0938,211300.0
2011-02-23 12:35:00,38.34,38.34,38.31,38.33,69200.0,32.0938,32.0938,32.0687,32.0854,69200.0
2011-02-23 12:40:00,38.33,38.33,38.29,38.3,138500.0,32.0854,32.0854,32.0519,32.0603,138500.0
2011-02-23 12:45:00,38.29,38.29,38.25,38.26,60400.0,32.0519,32.0519,32.0184,32.0268,60400.0
2011-02-23 12:50:00,38.27,38.27,38.21,38.22,91100.0,32.0352,32.0352,31.985,31.9933,91100.0
2011-02-23 12:55:00,38.22,38.29,38.22,38.26,49500.0,31.9933,32.0519,31.9933,32.0268,49500.0
2011-02-23 13:00:00,38.26,38.32,38.26,38.29,115100.0,32.0268,32.077,32.0268,32.0519,115100.0
2011-02-23 13:05:00,38.29,38.29,38.22,38.22,21800.0,32.0519,32.0519,31.9933,31.9933,21800.0
2011-02-23 13:10:00,38.22,38.22,38.17,38.17,104900.0,31.9933,31.9933,31.9515,31.9515,104900.0
2011-02-23 13:15:00,38.17,38.17,38.1,38.12,143200.0,31.9515,31.9515,31.8929,31.9096,143200.0
2011-02-23 13:20:00,38.13,38.26,38.12,38.26,225200.0,31.918,32.0268,31.9096,32.0268,225200.0
2011-02-23 13:25:00,38.26,38.26,38.22,38.25,40500.0,32.0268,32.0268,31.9933,32.0184,40500.0
2011-02-23 13:30:00,38.24,38.24,38.21,38.23,62300.0,32.0101,32.0101,31.985,32.0017,62300.0
2011-02-23 13:35:00,38.22,38.33,38.22,38.33,106400.0,31.9933,32.0854,31.9933,32.0854,106400.0
2011-02-23 13:40:00,38.32,38.32,38.26,38.3,92400.0,32.077,32.077,32.0268,32.0603,92400.0
2011-02-23 13:45:00,38.31,38.34,38.3,38.32,81400.0,32.0687,32.0938,32.0603,32.077,81400.0
2011-02-23 13:50:00,38.32,38.38,38.32,38.37,143600.0,32.077,32.1273,32.077,32.1189,143600.0
2011-02-23 13:55:00,38.38,38.39,38.34,38.35,48400.0,32.1273,32.1356,32.0938,32.1022,48400.0
2011-02-23 14:00:00,38.36,38.44,38.35,38.43,152700.0,32.1105,32.1775,32.1022,32.1691,152700.0
2011-02-23 14:05:00,38.43,38.44,38.41,38.44,51100.0,32.1691,32.1775,32.1524,32.1775,51100.0
2011-02-23 14:10:00,38.44,38.45,38.38,38.39,144200.0,32.1775,32.1859,32.1273,32.1356,144200.0
2011-02-23 14:15:00,38.4,38.45,38.39,38.45,66500.0,32.144,32.1859,32.1356,32.1859,66500.0
2011-02-23 14:20:00,38.45,38.5,38.45,38.5,13600.0,32.1859,32.2277,32.1859,32.2277,13600.0
2011-02-23 14:25:00,38.5,38.5,38.45,38.45,138100.0,32.2277,32.2277,32.1859,32.1859,138100.0
2011-02-23 14:30:00,38.46,38.54,38.46,38.51,41700.0,32.1942,32.2612,32.1942,32.2361,41700.0
2011-02-23 14:35:00,38.52,38.53,38.48,38.48,13200.0,32.2445,32.2528,32.211,32.211,13200.0
2011-02-23 14:40:00,38.47,38.5,38.43,38.43,74400.0,32.2026,32.2277,32.1691,32.1691,74400.0
2011-02-23 14:45:00,38.43,38.46,38.42,38.42,156300.0,32.1691,32.1942,32.1608,32.1608,156300.0
2011-02-23 14:50:00,38.42,38.47,38.41,38.47,11800.0,32.1608,32.2026,32.1524,32.2026,11800.0
2011-02-23 14:55:00,38.48,38.56,38.48,38.56,119300.0,32.211,32.2779,32.211,32.2779,119300.0
2011-02-23 15:00:00,38.57,38.59,38.55,38.58,21000.0,32.2863,32.3031,32.2696,32.2947,21000.0
2011-02-23 15:05:00,38.58,38.61,38.56,38.56,91800.0,32.2947,32.3198,32.2779,32.2779,91800.0
2011-02-23 15:10:00,38.56,38.6,38.56,38.58,40300.0,32.2779,32.3114,32.2779,32.2947,40300.0
2011-02-23 15:15:00,38.58,38.58,38.54,38.58,148400.0,32.2947,32.2947,32.2612,32.2947,148400.0
2011-02-23 15:20:00,38.58,38.69,38.57,38.66,205500.0,32.2947,32.3868,32.2863,32.3617,205500.0
2011-02-23 15:25:00,38.66,38.67,38.61,38.62,78400.0,32.3617,32.37,32.3198,32.3282,78400.0
2011-02-23 15:30:00,38.61,38.61,38.55,38.58,131200.0,32.3198,32.3198,32.2696,32.2947,131200.0
2011-02-23 15:35:00,38.58,38.59,38.54,38.59,116900.0,32.2947,32.3031,32.2612,32.3031,116900.0
2011-02-23 15:40:00,38.59,38.61,38.56,38.56,157100.0,32.3031,32.3198,32.2779,32.2779,157100.0
2011-02-23 15:45:00,38.56,38.56,38.48,38.53,429400.0,32.2779,32.2779,32.211,32.2528,429400.0
2011-02-23 15:50:00,38.53,38.53,38.49,38.5,226800.0,32.2528,32.2528,32.2193,32.2277,226800.0
2011-02-23 15:55:00,38.5,38.52,38.47,38.48,459300.0,32.2277,32.2445,32.2026,32.211,459300.0
2011-02-24 09:30:00,38.54,38.54,38.45,38.46,76000.0,32.2612,32.2612,32.1859,32.1942,76000.0
2011-02-24 09:35:00,38.47,38.65,38.47,38.65,96400.0,32.2026,32.3533,32.2026,32.3533,96400.0
2011-02-24 09:40:00,38.64,38.65,38.57,38.65,119400.0,32.3449,32.3533,32.2863,32.3533,119400.0
2011-02-24 09:45:00,38.65,38.65,38.58,38.58,66600.0,32.3533,32.3533,32.2947,32.2947,66600.0
2011-02-24 09:50:00,38.57,38.57,38.54,38.57,50700.0,32.2863,32.2863,32.2612,32.2863,50700.0
2011-02-24 09:55:00,38.58,38.65,38.56,38.63,47100.0,32.2947,32.3533,32.2779,32.3365,47100.0
2011-02-24 10:00:00,38.65,38.66,38.47,38.5,195200.0,32.3533,32.3617,32.2026,32.2277,195200.0
2011-02-24 10:05:00,38.5,38.66,38.5,38.64,95600.0,32.2277,32.3617,32.2277,32.3449,95600.0
2011-02-24 10:10:00,38.64,38.64,38.58,38.59,61900.0,32.3449,32.3449,32.2947,32.3031,61900.0
2011-02-24 10:15:00,38.59,38.64,38.55,38.63,116300.0,32.3031,32.3449,32.2696,32.3365,116300.0
2011-02-24 10:20:00,38.63,38.68,38.63,38.66,39800.0,32.3365,32.3784,32.3365,32.3617,39800.0
2011-02-24 10:25:00,38.66,38.66,38.6,38.62,121300.0,32.3617,32.3617,32.3114,32.3282,121300.0
2011-02-24 10:30:00,38.62,38.62,38.55,38.59,68500.0,32.3282,32.3282,32.2696,32.3031,68500.0
2011-02-24 10:35:00,38.58,38.6,38.52,38.52,53200.0,32.2947,32.3114,32.2445,32.2445,53200.0
2011-02-24 10:40:00,38.51,38.54,38.47,38.48,94300.0,32.2361,32.2612,32.2026,32.211,94300.0
2011-02-24 10:45:00,38.48,38.51,38.45,38.51,90000.0,32.211,32.2361,32.1859,32.2361,90000.0
2011-02-24 10:50:00,38.51,38.55,38.5,38.55,123100.0,32.2361,32.2696,32.2277,32.2696,123100.0
2011-02-24 10:55:00,38.55,38.6,38.51,38.53,112900.0,32.2696,32.3114,32.2361,32.2528,112900.0
2011-02-24 11:00:00,38.52,38.55,38.48,38.48,67200.0,32.2445,32.2696,32.211,32.211,67200.0
2011-02-24 11:05:00,38.46,38.5,38.44,38.49,161500.0,32.1942,32.2277,32.1775,32.2193,161500.0
2011-02-24 11:10:00,38.49,38.51,38.42,38.42,92600.0,32.2193,32.2361,32.1608,32.1608,92600.0
2011-02-24 11:15:00,38.42,38.51,38.4,38.51,99700.0,32.1608,32.2361,32.144,32.2361,99700.0
2011-02-24 11:20:00,38.51,38.51,38.47,38.5,57400.0,32.2361,32.2361,32.2026,32.2277,57400.0
2011-02-24 11:25:00,38.49,38.62,38.49,38.59,204900.0,32.2193,32.3282,32.2193,32.3031,204900.0
2011-02-24 11:30:00,38.59,38.61,38.56,38.56,16100.0,32.3031,32.3198,32.2779,32.2779,16100.0
2011-02-24 11:35:00,38.56,38.56,38.5,38.53,46100.0,32.2779,32.2779,32.2277,32.2528,46100.0
2011-02-24 11:40:00,38.52,38.54,38.46,38.46,17600.0,32.2445,32.2612,32.1942,32.1942,17600.0
2011-02-24 11:45:00,38.45,38.45,38.37,38.41,209100.0,32.1859,32.1859,32.1189,32.1524,209100.0
2011-02-24 11:50:00,38.41,38.46,38.4,38.45,85200.0,32.1524,32.1942,32.144,32.1859,85200.0
2011-02-24 11:55:00,38.45,38.46,38.44,38.44,33000.0,32.1859,32.1942,32.1775,32.1775,33000.0
2011-02-24 12:00:00,38.43,38.46,38.37,38.39,108700.0,32.1691,32.1942,32.1189,32.1356,108700.0
2011-02-24 12:05:00,38.4,38.41,38.32,38.33,176100.0,32.144,32.1524,32.077,32.0854,176100.0
2011-02-24 12:10:00,38.34,38.38,38.34,38.38,38100.0,32.0938,32.1273,32.0938,32.1273,38100.0
2011-02-24 12:15:00,38.37,38.41,38.36,38.41,44200.0,32.1189,32.1524,32.1105,32.1524,44200.0
2011-02-24 12:20:00,38.42,38.42,38.4,38.4,21400.0,32.1608,32.1608,32.144,32.144,21400.0
2011-02-24 12:25:00,38.4,38.4,38.33,38.33,103600.0,32.144,32.144,32.0854,32.0854,103600.0
2011-02-24 12:30:00,38.34,38.36,38.32,38.34,126400.0,32.0938,32.1105,32.077,32.0938,126400.0
2011-02-24 12:35:00,38.35,38.39,38.33,38.39,88600.0,32.1022,32.1356,32.0854,32.1356,88600.0
2011-02-24 12:40:00,38.39,38.4,38.34,38.34,16500.0,32.1356,32.144,32.0938,32.0938,16500.0
2011-02-24 12:45:00,38.33,38.36,38.29,38.35,113600.0,32.0854,32.1105,32.0519,32.1022,113600.0
2011-02-24 12:50:00,38.36,38.4,38.33,38.4,75900.0,32.1105,32.144,32.0854,32.144,75900.0
2011-02-24 12:55:00,38.4,38.44,38.4,38.43,102500.0,32.144,32.1775,32.144,32.1691,102500.0
2011-02-24 13:00:00,38.43,38.47,38.4,38.46,114100.0,32.1691,32.2026,32.144,32.1942,114100.0
2011-02-24 13:05:00,38.47,38.47,38.4,38.4,61600.0,32.2026,32.2026,32.144,32.144,61600.0
2011-02-24 13:10:00,38.4,38.45,38.39,38.43,34500.0,32.144,32.1859,32.1356,32.1691,34500.0
2011-02-24 13:15:00,38.42,38.48,38.4,38.45,79600.0,32.1608,32.211,32.144,32.1859,79600.0
2011-02-24 13:20:00,38.45,38.45,38.39,38.39,47800.0,32.1859,32.1859,32.1356,32.1356,47800.0
2011-02-24 13:25:00,38.39,38.39,38.34,38.36,59700.0,32.1356,32.1356,32.0938,32.1105,59700.0
2011-02-24 13:30:00,38.36,38.41,38.36,38.4,67700.0,32.1105,32.1524,32.1105,32.144,67700.0
2011-02-24 13:35:00,38.4,38.42,38.38,38.39,29300.0,32.144,32.1608,32.1273,32.1356,29300.0
2011-02-24 13:40:00,38.39,38.39,38.3,38.32,150600.0,32.1356,32.1356,32.0603,32.077,150600.0
2011-02-24 13:45:00,38.31,38.31,38.24,38.28,109200.0,32.0687,32.0687,32.0101,32.0436,109200.0
2011-02-24 13:50:00,38.28,38.29,38.25,38.25,60500.0,32.0436,32.0519,32.0184,32.0184,60500.0
2011-02-24 13:55:00,38.24,38.25,38.2,38.25,168900.0,32.0101,32.0184,31.9766,32.0184,168900.0
2011-02-24 14:00:00,38.26,38.32,38.26,38.31,130600.0,32.0268,32.077,32.0268,32.0687,130600.0
2011-02-24 14:05:00,38.31,38.35,38.28,38.35,99200.0,32.0687,32.1022,32.0436,32.1022,99200.0
2011-02-24 14:10:00,38.35,38.44,38.35,38.43,149900.0,32.1022,32.1775,32.1022,32.1691,149900.0
2011-02-24 14:15:00,38.43,38.53,38.43,38.5,199500.0,32.1691,32.2528,32.1691,32.2277,199500.0
2011-02-24 14:20:00,38.5,38.5,38.45,38.5,63000.0,32.2277,32.2277,32.1859,32.2277,63000.0
2011-02-24 14:25:00,38.5,38.57,38.5,38.52,269700.0,32.2277,32.2863,32.2277,32.2445,269700.0
2011-02-24 14:30:00,38.53,38.61,38.49,38.61,138500.0,32.2528,32.3198,32.2193,32.3198,138500.0
2011-02-24 14:35:00,38.62,38.62,38.58,38.6,122200.0,32.3282,32.3282,32.2947,32.3114,122200.0
2011-02-24 14:40:00,38.6,38.62,38.55,38.55,166900.0,32.3114,32.3282,32.2696,32.2696,166900.0
2011-02-24 14:45:00,38.55,38.57,38.5,38.56,203400.0,32.2696,32.2863,32.2277,32.2779,203400.0
2011-02-24 14:50:00,38.56,38.56,38.5,38.51,67600.0,32.2779,32.2779,32.2277,32.2361,67600.0
2011-02-24 14:55:00,38.51,38.58,38.51,38.58,105300.0,32.2361,32.2947,32.2361,32.2947,105300.0
2011-02-24 15:00:00,38.57,38.6,38.53,38.53,60100.0,32.2863,32.3114,32.2528,32.2528,60100.0
2011-02-24 15:05:00,38.52,38.65,38.52,38.65,59400.0,32.2445,32.3533,32.2445,32.3533,59400.0
2011-02-24 15:10:00,38.64,38.66,38.58,38.66,230100.0,32.3449,32.3617,32.2947,32.3617,230100.0
2011-02-24 15:15:00,38.65,38.69,38.64,38.66,156600.0,32.3533,32.3868,32.3449,32.3617,156600.0
2011-02-24 15:20:00,38.67,38.73,38.66,38.73,88600.0,32.37,32.4202,32.3617,32.4202,88600.0
2011-02-24 15:25:00,38.74,38.76,38.71,38.73,87700.0,32.4286,32.4454,32.4035,32.4202,87700.0
2011-02-24 15:30:00,38.74,38.79,38.74,38.77,64500.0,32.4286,32.4705,32.4286,32.4537,64500.0
2011-02-24 15:35:00,38.77,38.77,38.71,38.71,76700.0,32.4537,32.4537,32.4035,32.4035,76700.0
2011-02-24 15:40:00,38.71,38.75,38.68,38.73,132000.0,32.4035,32.437,32.3784,32.4202,132000.0
2011-02-24 15:45:00,38.73,38.76,38.71,38.72,154100.0,32.4202,32.4454,32.4035,32.4119,154100.0
2011-02-24 15:50:00,38.71,38.73,38.69,38.7,182200.0,32.4035,32.4202,32.3868,32.3951,182200.0
2011-02-24 15:55:00,38.71,38.72,38.68,38.7,557400.0,32.4035,32.4119,32.3784,32.3951,557400.0
2011-02-25 09:30:00,38.96,39.03,38.84,39.03,82400.0,32.6128,32.6714,32.5123,32.6714,82400.0
2011-02-25 09:35:00,39.04,39.15,39.04,39.12,104600.0,32.6797,32.7718,32.6797,32.7467,104600.0
2011-02-25 09:40:00,39.12,39.14,39.03,39.03,150300.0,32.7467,32.7635,32.6714,32.6714,150300.0
2011-02-25 09:45:00,39.03,39.03,38.98,38.99,28500.0,32.6714,32.6714,32.6295,32.6379,28500.0
2011-02-25 09:50:00,38.99,39.0,38.95,38.97,65600.0,32.6379,32.6463,32.6044,32.6211,65600.0
2011-02-25 09:55:00,38.97,39.04,38.97,39.03,130600.0,32.6211,32.6797,32.6211,32.6714,130600.0
2011-02-25 10:00:00,39.04,39.1,39.04,39.08,36200.0,32.6797,32.73,32.6797,32.7132,36200.0
2011-02-25 10:05:00,39.08,39.14,39.08,39.1,40700.0,32.7132,32.7635,32.7132,32.73,40700.0
2011-02-25 10:10:00,39.09,39.09,39.03,39.03,88100.0,32.7216,32.7216,32.6714,32.6714,88100.0
2011-02-25 10:15:00,39.03,39.04,38.98,38.99,104000.0,32.6714,32.6797,32.6295,32.6379,104000.0
2011-02-25 10:20:00,38.98,39.04,38.96,39.03,53600.0,32.6295,32.6797,32.6128,32.6714,53600.0
2011-02-25 10:25:00,39.04,39.06,39.01,39.01,31600.0,32.6797,32.6965,32.6546,32.6546,31600.0
2011-02-25 10:30:00,39.01,39.03,38.99,38.99,86200.0,32.6546,32.6714,32.6379,32.6379,86200.0
2011-02-25 10:35:00,38.99,39.08,38.99,39.08,28600.0,32.6379,32.7132,32.6379,32.7132,28600.0
2011-02-25 10:40:00,39.08,39.11,39.08,39.08,32500.0,32.7132,32.7383,32.7132,32.7132,32500.0
2011-02-25 10:45:00,39.08,39.12,39.08,39.11,10600.0,32.7132,32.7467,32.7132,32.7383,10600.0
2011-02-25 10:50:00,39.12,39.12,39.07,39.09,35200.0,32.7467,32.7467,32.7049,32.7216,35200.0
2011-02-25 10:55:00,39.08,39.11,39.08,39.1,36600.0,32.7132,32.7383,32.7132,32.73,36600.0
2011-02-25 11:00:00,39.11,39.11,39.07,39.07,17900.0,32.7383,32.7383,32.7049,32.7049,17900.0
2011-02-25 11:05:00,39.07,39.07,39.05,39.05,22300.0,32.7049,32.7049,32.6881,32.6881,22300.0
2011-02-25 11:10:00,39.04,39.1,39.04,39.08,46800.0,32.6797,32.73,32.6797,32.7132,46800.0
2011-02-25 11:15:00,39.09,39.1,39.07,39.07,12500.0,32.7216,32.73,32.7049,32.7049,12500.0
2011-02-25 11:20:00,39.07,39.08,39.03,39.04,39800.0,32.7049,32.7132,32.6714,32.6797,39800.0
2011-02-25 11:25:00,39.04,39.04,38.98,38.99,214600.0,32.6797,32.6797,32.6295,32.6379,214600.0
2011-02-25 11:30:00,38.99,39.01,38.99,39.0,4700.0,32.6379,32.6546,32.6379,32.6463,4700.0
2011-02-25 11:35:00,39.0,39.01,38.99,39.0,14300.0,32.6463,32.6546,32.6379,32.6463,14300.0
2011-02-25 11:40:00,38.99,38.99,38.9,38.9,67700.0,32.6379,32.6379,32.5626,32.5626,67700.0
2011-02-25 11:45:00,38.91,38.92,38.89,38.9,57400.0,32.5709,32.5793,32.5542,32.5626,57400.0
2011-02-25 11:50:00,38.9,38.94,38.88,38.94,40000.0,32.5626,32.596,32.5458,32.596,40000.0
2011-02-25 11:55:00,38.94,38.95,38.93,38.94,40800.0,32.596,32.6044,32.5877,32.596,40800.0
2011-02-25 12:00:00,38.95,39.0,38.94,38.99,13600.0,32.6044,32.6463,32.596,32.6379,13600.0
2011-02-25 12:05:00,38.99,39.0,38.98,38.99,14400.0,32.6379,32.6463,32.6295,32.6379,14400.0
2011-02-25 12:10:00,39.0,39.02,38.99,39.02,39200.0,32.6463,32.663,32.6379,32.663,39200.0
2011-02-25 12:15:00,39.02,39.02,39.0,39.01,7900.0,32.663,32.663,32.6463,32.6546,7900.0
2011-02-25 12:20:00,39.01,39.05,39.01,39.05,58500.0,32.6546,32.6881,32.6546,32.6881,58500.0
2011-02-25 12:25:00,39.05,39.08,39.05,39.07,12500.0,32.6881,32.7132,32.6881,32.7049,12500.0
2011-02-25 12:30:00,39.06,39.07,39.04,39.07,3500.0,32.6965,32.7049,32.6797,32.7049,3500.0
2011-02-25 12:35:00,39.07,39.08,39.05,39.06,13800.0,32.7049,32.7132,32.6881,32.6965,13800.0
2011-02-25 12:40:00,39.06,39.07,39.05,39.05,10800.0,32.6965,32.7049,32.6881,32.6881,10800.0
2011-02-25 12:45:00,39.05,39.11,39.05,39.09,16800.0,32.6881,32.7383,32.6881,32.7216,16800.0
2011-02-25 12:50:00,39.09,39.1,39.07,39.07,25900.0,32.7216,32.73,32.7049,32.7049,25900.0
2011-02-25 12:55:00,39.07,39.1,39.07,39.1,1900.0,32.7049,32.73,32.7049,32.73,1900.0
2011-02-25 13:00:00,39.11,39.11,39.08,39.09,3900.0,32.7383,32.7383,32.7132,32.7216,3900.0
2011-02-25 13:05:00,39.08,39.13,39.08,39.13,12200.0,32.7132,32.7551,32.7132,32.7551,12200.0
2011-02-25 13:10:00,39.13,39.17,39.13,39.17,44700.0,32.7551,32.7886,32.7551,32.7886,44700.0
2011-02-25 13:15:00,39.17,39.19,39.17,39.19,105700.0,32.7886,32.8053,32.7886,32.8053,105700.0
2011-02-25 13:20:00,39.2,39.21,39.18,39.19,28200.0,32.8137,32.822,32.7969,32.8053,28200.0
2011-02-25 13:25:00,39.2,39.2,39.17,39.17,54700.0,32.8137,32.8137,32.7886,32.7886,54700.0
2011-02-25 13:30:00,39.17,39.17,39.12,39.12,96000.0,32.7886,32.7886,32.7467,32.7467,96000.0
2011-02-25 13:35:00,39.11,39.16,39.11,39.15,41400.0,32.7383,32.7802,32.7383,32.7718,41400.0
2011-02-25 13:40:00,39.16,39.18,39.16,39.18,18700.0,32.7802,32.7969,32.7802,32.7969,18700.0
2011-02-25 13:45:00,39.19,39.2,39.15,39.15,15900.0,32.8053,32.8137,32.7718,32.7718,15900.0
2011-02-25 13:50:00,39.15,39.17,39.15,39.16,48100.0,32.7718,32.7886,32.7718,32.7802,48100.0
2011-02-25 13:55:00,39.16,39.16,39.13,39.15,64800.0,32.7802,32.7802,32.7551,32.7718,64800.0
2011-02-25 14:00:00,39.14,39.14,39.09,39.1,58200.0,32.7635,32.7635,32.7216,32.73,58200.0
2011-02-25 14:05:00,39.11,39.17,39.1,39.16,106300.0,32.7383,32.7886,32.73,32.7802,106300.0
2011-02-25 14:10:00,39.17,39.17,39.16,39.16,20200.0,32.7886,32.7886,32.7802,32.7802,20200.0
2011-02-25 14:15:00,39.16,39.18,39.13,39.14,44400.0,32.7802,32.7969,32.7551,32.7635,44400.0
2011-02-25 14:20:00,39.15,39.16,39.14,39.15,71500.0,32.7718,32.7802,32.7635,32.7718,71500.0
2011-02-25 14:25:00,39.15,39.17,39.11,39.11,28900.0,32.7718,32.7886,32.7383,32.7383,28900.0
2011-02-25 14:30:00,39.12,39.16,39.12,39.14,11000.0,32.7467,32.7802,32.7467,32.7635,11000.0
2011-02-25 14:35:00,39.14,39.14,39.1,39.11,27200.0,32.7635,32.7635,32.73,32.7383,27200.0
2011-02-25 14:40:00,39.12,39.12,39.1,39.12,28100.0,32.7467,32.7467,32.73,32.7467,28100.0
2011-02-25 14:45:00,39.13,39.14,39.11,39.11,47600.0,32.7551,32.7635,32.7383,32.7383,47600.0
2011-02-25 14:50:00,39.11,39.13,39.1,39.12,15900.0,32.7383,32.7551,32.73,32.7467,15900.0
2011-02-25 14:55:00,39.12,39.14,39.11,39.12,48400.0,32.7467,32.7635,32.7383,32.7467,48400.0
2011-02-25 15:00:00,39.12,39.12,39.09,39.1,29600.0,32.7467,32.7467,32.7216,32.73,29600.0
2011-02-25 15:05:00,39.1,39.12,39.09,39.12,28600.0,32.73,32.7467,32.7216,32.7467,28600.0
2011-02-25 15:10:00,39.13,39.14,39.11,39.11,7200.0,32.7551,32.7635,32.7383,32.7383,7200.0
2011-02-25 15:15:00,39.11,39.12,39.1,39.12,11400.0,32.7383,32.7467,32.73,32.7467,11400.0
2011-02-25 15:20:00,39.11,39.12,39.07,39.09,24700.0,32.7383,32.7467,32.7049,32.7216,24700.0
2011-02-25 15:25:00,39.08,39.11,39.07,39.09,68500.0,32.7132,32.7383,32.7049,32.7216,68500.0
2011-02-25 15:30:00,39.09,39.1,39.07,39.07,24700.0,32.7216,32.73,32.7049,32.7049,24700.0
2011-02-25 15:35:00,39.07,39.1,39.06,39.08,76000.0,32.7049,32.73,32.6965,32.7132,76000.0
2011-02-25 15:40:00,39.08,39.1,39.06,39.08,49200.0,32.7132,32.73,32.6965,32.7132,49200.0
2011-02-25 15:45:00,39.08,39.12,39.08,39.12,166200.0,32.7132,32.7467,32.7132,32.7467,166200.0
2011-02-25 15:50:00,39.12,39.13,39.1,39.13,89700.0,32.7467,32.7551,32.73,32.7551,89700.0
2011-02-25 15:55:00,39.12,39.13,39.11,39.12,348500.0,32.7467,32.7551,32.7383,32.7467,348500.0
2011-02-28 09:30:00,39.18,39.21,39.16,39.19,214600.0,32.7969,32.822,32.7802,32.8053,214600.0
2011-02-28 09:35:00,39.19,39.3,39.19,39.29,525400.0,32.8053,32.8974,32.8053,32.889,525400.0
2011-02-28 09:40:00,39.29,39.3,39.19,39.24,144900.0,32.889,32.8974,32.8053,32.8472,144900.0
2011-02-28 09:45:00,39.24,39.25,39.17,39.21,112200.0,32.8472,32.8555,32.7886,32.822,112200.0
2011-02-28 09:50:00,39.2,39.22,39.16,39.22,240900.0,32.8137,32.8304,32.7802,32.8304,240900.0
2011-02-28 09:55:00,39.22,39.23,39.21,39.21,291300.0,32.8304,32.8388,32.822,32.822,291300.0
2011-02-28 10:00:00,39.21,39.27,39.2,39.26,115100.0,32.822,32.8723,32.8137,32.8639,115100.0
2011-02-28 10:05:00,39.26,39.26,39.2,39.21,158100.0,32.8639,32.8639,32.8137,32.822,158100.0
2011-02-28 10:10:00,39.21,39.21,39.18,39.21,51300.0,32.822,32.822,32.7969,32.822,51300.0
2011-02-28 10:15:00,39.21,39.24,39.2,39.24,49100.0,32.822,32.8472,32.8137,32.8472,49100.0
2011-02-28 10:20:00,39.24,39.29,39.23,39.28,72500.0,32.8472,32.889,32.8388,32.8806,72500.0
2011-02-28 10:25:00,39.28,39.28,39.27,39.28,19300.0,32.8806,32.8806,32.8723,32.8806,19300.0
2011-02-28 10:30:00,39.28,39.31,39.28,39.3,36700.0,32.8806,32.9058,32.8806,32.8974,36700.0
2011-02-28 10:35:00,39.31,39.31,39.26,39.27,19000.0,32.9058,32.9058,32.8639,32.8723,19000.0
2011-02-28 10:40:00,39.27,39.28,39.26,39.26,32100.0,32.8723,32.8806,32.8639,32.8639,32100.0
2011-02-28 10:45:00,39.26,39.28,39.25,39.27,82000.0,32.8639,32.8806,32.8555,32.8723,82000.0
2011-02-28 10:50:00,39.26,39.28,39.24,39.28,41100.0,32.8639,32.8806,32.8472,32.8806,41100.0
2011-02-28 10:55:00,39.29,39.3,39.28,39.29,18800.0,32.889,32.8974,32.8806,32.889,18800.0
2011-02-28 11:00:00,39.29,39.31,39.28,39.29,17600.0,32.889,32.9058,32.8806,32.889,17600.0
2011-02-28 11:05:00,39.3,39.31,39.29,39.3,47000.0,32.8974,32.9058,32.889,32.8974,47000.0
2011-02-28 11:10:00,39.31,39.31,39.3,39.31,9200.0,32.9058,32.9058,32.8974,32.9058,9200.0
2011-02-28 11:15:00,39.3,39.31,39.27,39.29,14400.0,32.8974,32.9058,32.8723,32.889,14400.0
2011-02-28 11:20:00,39.29,39.3,39.26,39.29,31000.0,32.889,32.8974,32.8639,32.889,31000.0
2011-02-28 11:25:00,39.28,39.29,39.24,39.24,36600.0,32.8806,32.889,32.8472,32.8472,36600.0
2011-02-28 11:30:00,39.23,39.24,39.21,39.22,13000.0,32.8388,32.8472,32.822,32.8304,13000.0
2011-02-28 11:35:00,39.22,39.23,39.18,39.19,53400.0,32.8304,32.8388,32.7969,32.8053,53400.0
2011-02-28 11:40:00,39.19,39.23,39.19,39.2,53200.0,32.8053,32.8388,32.8053,32.8137,53200.0
2011-02-28 11:45:00,39.2,39.23,39.18,39.23,26700.0,32.8137,32.8388,32.7969,32.8388,26700.0
2011-02-28 11:50:00,39.22,39.25,39.22,39.24,36300.0,32.8304,32.8555,32.8304,32.8472,36300.0
2011-02-28 11:55:00,39.24,39.24,39.22,39.23,38000.0,32.8472,32.8472,32.8304,32.8388,38000.0
2011-02-28 12:00:00,39.23,39.23,39.2,39.2,87500.0,32.8388,32.8388,32.8137,32.8137,87500.0
2011-02-28 12:05:00,39.21,39.24,39.2,39.24,32300.0,32.822,32.8472,32.8137,32.8472,32300.0
2011-02-28 12:10:00,39.24,39.26,39.24,39.26,15300.0,32.8472,32.8639,32.8472,32.8639,15300.0
2011-02-28 12:15:00,39.27,39.27,39.24,39.27,11000.0,32.8723,32.8723,32.8472,32.8723,11000.0
2011-02-28 12:20:00,39.25,39.27,39.25,39.26,14000.0,32.8555,32.8723,32.8555,32.8639,14000.0
2011-02-28 12:25:00,39.25,39.27,39.25,39.25,7100.0,32.8555,32.8723,32.8555,32.8555,7100.0
2011-02-28 12:30:00,39.26,39.27,39.25,39.27,20500.0,32.8639,32.8723,32.8555,32.8723,20500.0
2011-02-28 12:35:00,39.27,39.27,39.26,39.26,18700.0,32.8723,32.8723,32.8639,32.8639,18700.0
2011-02-28 12:40:00,39.26,39.27,39.24,39.25,11400.0,32.8639,32.8723,32.8472,32.8555,11400.0
2011-02-28 12:45:00,39.25,39.26,39.22,39.22,30900.0,32.8555,32.8639,32.8304,32.8304,30900.0
2011-02-28 12:50:00,39.22,39.24,39.19,39.19,40700.0,32.8304,32.8472,32.8053,32.8053,40700.0
2011-02-28 12:55:00,39.19,39.2,39.15,39.16,78900.0,32.8053,32.8137,32.7718,32.7802,78900.0
2011-02-28 13:00:00,39.16,39.16,39.1,39.12,79900.0,32.7802,32.7802,32.73,32.7467,79900.0
2011-02-28 13:05:00,39.13,39.13,39.1,39.13,23000.0,32.7551,32.7551,32.73,32.7551,23000.0
2011-02-28 13:10:00,39.13,39.16,39.13,39.14,23500.0,32.7551,32.7802,32.7551,32.7635,23500.0
2011-02-28 13:15:00,39.15,39.17,39.12,39.15,28600.0,32.7718,32.7886,32.7467,32.7718,28600.0
2011-02-28 13:20:00,39.15,39.16,39.13,39.13,11400.0,32.7718,32.7802,32.7551,32.7551,11400.0
2011-02-28 13:25:00,39.13,39.14,39.1,39.12,17500.0,32.7551,32.7635,32.73,32.7467,17500.0
2011-02-28 13:30:00,39.12,39.16,39.11,39.16,89500.0,32.7467,32.7802,32.7383,32.7802,89500.0
2011-02-28 13:35:00,39.17,39.17,39.13,39.15,15300.0,32.7886,32.7886,32.7551,32.7718,15300.0
2011-02-28 13:40:00,39.16,39.2,39.16,39.16,10600.0,32.7802,32.8137,32.7802,32.7802,10600.0
2011-02-28 13:45:00,39.16,39.18,39.13,39.15,58800.0,32.7802,32.7969,32.7551,32.7718,58800.0
2011-02-28 13:50:00,39.16,39.17,39.15,39.16,8800.0,32.7802,32.7886,32.7718,32.7802,8800.0
2011-02-28 13:55:00,39.16,39.18,39.14,39.14,13100.0,32.7802,32.7969,32.7635,32.7635,13100.0
2011-02-28 14:00:00,39.14,39.15,39.12,39.15,8800.0,32.7635,32.7718,32.7467,32.7718,8800.0
2011-02-28 14:05:00,39.15,39.18,39.15,39.17,20900.0,32.7718,32.7969,32.7718,32.7886,20900.0
2011-02-28 14:10:00,39.17,39.22,39.17,39.21,27400.0,32.7886,32.8304,32.7886,32.822,27400.0
2011-02-28 14:15:00,39.21,39.24,39.21,39.23,34800.0,32.822,32.8472,32.822,32.8388,34800.0
2011-02-28 14:20:00,39.23,39.23,39.21,39.22,11800.0,32.8388,32.8388,32.822,32.8304,11800.0
2011-02-28 14:25:00,39.22,39.26,39.22,39.25,44600.0,32.8304,32.8639,32.8304,32.8555,44600.0
2011-02-28 14:30:00,39.25,39.28,39.24,39.26,76800.0,32.8555,32.8806,32.8472,32.8639,76800.0
2011-02-28 14:35:00,39.25,39.27,39.25,39.27,5000.0,32.8555,32.8723,32.8555,32.8723,5000.0
2011-02-28 14:40:00,39.27,39.27,39.24,39.25,15900.0,32.8723,32.8723,32.8472,32.8555,15900.0
2011-02-28 14:45:00,39.25,39.27,39.24,39.25,30800.0,32.8555,32.8723,32.8472,32.8555,30800.0
2011-02-28 14:50:00,39.25,39.26,39.24,39.26,21200.0,32.8555,32.8639,32.8472,32.8639,21200.0
2011-02-28 14:55:00,39.27,39.32,39.27,39.32,33300.0,32.8723,32.9141,32.8723,32.9141,33300.0
2011-02-28 15:00:00,39.32,39.33,39.28,39.29,23500.0,32.9141,32.9225,32.8806,32.889,23500.0
2011-02-28 15:05:00,39.29,39.3,39.25,39.26,18300.0,32.889,32.8974,32.8555,32.8639,18300.0
2011-02-28 15:10:00,39.25,39.28,39.25,39.27,11100.0,32.8555,32.8806,32.8555,32.8723,11100.0
2011-02-28 15:15:00,39.28,39.29,39.27,39.29,17000.0,32.8806,32.889,32.8723,32.889,17000.0
2011-02-28 15:20:00,39.28,39.31,39.28,39.3,55500.0,32.8806,32.9058,32.8806,32.8974,55500.0
2011-02-28 15:25:00,39.3,39.35,39.3,39.35,39100.0,32.8974,32.9392,32.8974,32.9392,39100.0
2011-02-28 15:30:00,39.35,39.37,39.34,39.37,26400.0,32.9392,32.956,32.9309,32.956,26400.0
2011-02-28 15:35:00,39.38,39.4,39.36,39.39,40800.0,32.9644,32.9811,32.9476,32.9727,40800.0
2011-02-28 15:40:00,39.39,39.39,39.35,39.35,43200.0,32.9727,32.9727,32.9392,32.9392,43200.0
2011-02-28 15:45:00,39.35,39.35,39.31,39.32,104100.0,32.9392,32.9392,32.9058,32.9141,104100.0
2011-02-28 15:50:00,39.32,39.35,39.32,39.34,168900.0,32.9141,32.9392,32.9141,32.9309,168900.0
2011-02-28 15:55:00,39.32,39.39,39.32,39.39,427900.0,32.9141,32.9727,32.9141,32.9727,427900.0
2011-03-01 09:30:00,39.47,39.58,39.41,39.42,100600.0,33.0397,33.1318,32.9895,32.9978,100600.0
2011-03-01 09:35:00,39.42,39.42,39.34,39.39,151200.0,32.9978,32.9978,32.9309,32.9727,151200.0
2011-03-01 09:40:00,39.39,39.39,39.23,39.26,324200.0,32.9727,32.9727,32.8388,32.8639,324200.0
2011-03-01 09:45:00,39.26,39.34,39.25,39.29,346800.0,32.8639,32.9309,32.8555,32.889,346800.0
2011-03-01 09:50:00,39.29,39.32,39.25,39.26,90000.0,32.889,32.9141,32.8555,32.8639,90000.0
2011-03-01 09:55:00,39.25,39.26,39.2,39.26,84400.0,32.8555,32.8639,32.8137,32.8639,84400.0
2011-03-01 10:00:00,39.25,39.3,39.2,39.23,191600.0,32.8555,32.8974,32.8137,32.8388,191600.0
2011-03-01 10:05:00,39.24,39.24,39.14,39.16,432800.0,32.8472,32.8472,32.7635,32.7802,432800.0
2011-03-01 10:10:00,39.16,39.16,39.07,39.14,179100.0,32.7802,32.7802,32.7049,32.7635,179100.0
2011-03-01 10:15:00,39.15,39.15,39.06,39.07,123200.0,32.7718,32.7718,32.6965,32.7049,123200.0
2011-03-01 10:20:00,39.07,39.16,39.06,39.15,95000.0,32.7049,32.7802,32.6965,32.7718,95000.0
2011-03-01 10:25:00,39.14,39.16,39.05,39.05,64400.0,32.7635,32.7802,32.6881,32.6881,64400.0
2011-03-01 10:30:00,39.05,39.07,39.0,39.05,51800.0,32.6881,32.7049,32.6463,32.6881,51800.0
2011-03-01 10:35:00,39.06,39.08,39.04,39.08,41800.0,32.6965,32.7132,32.6797,32.7132,41800.0
2011-03-01 10:40:00,39.08,39.12,39.07,39.08,61300.0,32.7132,32.7467,32.7049,32.7132,61300.0
2011-03-01 10:45:00,39.09,39.13,39.09,39.11,120500.0,32.7216,32.7551,32.7216,32.7383,120500.0
2011-03-01 10:50:00,39.11,39.17,39.11,39.16,70400.0,32.7383,32.7886,32.7383,32.7802,70400.0
2011-03-01 10:55:00,39.16,39.22,39.15,39.2,32400.0,32.7802,32.8304,32.7718,32.8137,32400.0
2011-03-01 11:00:00,39.21,39.25,39.21,39.23,41800.0,32.822,32.8555,32.822,32.8388,41800.0
2011-03-01 11:05:00,39.22,39.24,39.21,39.22,46000.0,32.8304,32.8472,32.822,32.8304,46000.0
2011-03-01 11:10:00,39.21,39.27,39.2,39.21,34300.0,32.822,32.8723,32.8137,32.822,34300.0
2011-03-01 11:15:00,39.22,39.25,39.21,39.24,81700.0,32.8304,32.8555,32.822,32.8472,81700.0
2011-03-01 11:20:00,39.24,39.28,39.23,39.23,42400.0,32.8472,32.8806,32.8388,32.8388,42400.0
2011-03-01 11:25:00,39.23,39.23,39.12,39.12,67700.0,32.8388,32.8388,32.7467,32.7467,67700.0
2011-03-01 11:30:00,39.11,39.16,39.1,39.16,24500.0,32.7383,32.7802,32.73,32.7802,24500.0
2011-03-01 11:35:00,39.15,39.16,39.1,39.11,92800.0,32.7718,32.7802,32.73,32.7383,92800.0
2011-03-01 11:40:00,39.11,39.17,39.09,39.16,35900.0,32.7383,32.7886,32.7216,32.7802,35900.0
2011-03-01 11:45:00,39.16,39.18,39.06,39.08,84300.0,32.7802,32.7969,32.6965,32.7132,84300.0
2011-03-01 11:50:00,39.08,39.08,39.02,39.03,85400.0,32.7132,32.7132,32.663,32.6714,85400.0
2011-03-01 11:55:00,39.03,39.04,38.97,38.97,38700.0,32.6714,32.6797,32.6211,32.6211,38700.0
2011-03-01 12:00:00,38.97,38.99,38.91,38.97,56600.0,32.6211,32.6379,32.5709,32.6211,56600.0
2011-03-01 12:05:00,38.97,39.0,38.97,38.99,25600.0,32.6211,32.6463,32.6211,32.6379,25600.0
2011-03-01 12:10:00,38.99,39.0,38.96,38.96,33000.0,32.6379,32.6463,32.6128,32.6128,33000.0
2011-03-01 12:15:00,38.95,38.98,38.95,38.96,23600.0,32.6044,32.6295,32.6044,32.6128,23600.0
2011-03-01 12:20:00,38.96,38.99,38.94,38.95,23600.0,32.6128,32.6379,32.596,32.6044,23600.0
2011-03-01 12:25:00,38.94,38.96,38.9,38.9,138700.0,32.596,32.6128,32.5626,32.5626,138700.0
2011-03-01 12:30:00,38.9,38.96,38.88,38.94,79200.0,32.5626,32.6128,32.5458,32.596,79200.0
2011-03-01 12:35:00,38.94,38.96,38.92,38.93,12100.0,32.596,32.6128,32.5793,32.5877,12100.0
2011-03-01 12:40:00,38.93,38.97,38.93,38.97,81100.0,32.5877,32.6211,32.5877,32.6211,81100.0
2011-03-01 12:45:00,38.98,38.99,38.96,38.97,99600.0,32.6295,32.6379,32.6128,32.6211,99600.0
2011-03-01 12:50:00,38.98,39.0,38.93,38.94,30200.0,32.6295,32.6463,32.5877,32.596,30200.0
2011-03-01 12:55:00,38.94,38.98,38.92,38.94,30100.0,32.596,32.6295,32.5793,32.596,30100.0
2011-03-01 13:00:00,38.94,38.94,38.87,38.89,164500.0,32.596,32.596,32.5374,32.5542,164500.0
2011-03-01 13:05:00,38.89,38.92,38.89,38.9,158400.0,32.5542,32.5793,32.5542,32.5626,158400.0
2011-03-01 13:10:00,38.9,38.95,38.89,38.92,104800.0,32.5626,32.6044,32.5542,32.5793,104800.0
2011-03-01 13:15:00,38.92,38.92,38.87,38.9,48000.0,32.5793,32.5793,32.5374,32.5626,48000.0
2011-03-01 13:20:00,38.89,38.91,38.84,38.89,96000.0,32.5542,32.5709,32.5123,32.5542,96000.0
2011-03-01 13:25:00,38.87,38.88,38.77,38.81,229000.0,32.5374,32.5458,32.4537,32.4872,229000.0
2011-03-01 13:30:00,38.81,38.83,38.79,38.83,48000.0,32.4872,32.504,32.4705,32.504,48000.0
2011-03-01 13:35:00,38.84,38.89,38.84,38.86,78100.0,32.5123,32.5542,32.5123,32.5291,78100.0
2011-03-01 13:40:00,38.86,38.87,38.77,38.77,52300.0,32.5291,32.5374,32.4537,32.4537,52300.0
2011-03-01 13:45:00,38.77,38.82,38.77,38.77,70600.0,32.4537,32.4956,32.4537,32.4537,70600.0
2011-03-01 13:50:00,38.77,38.8,38.76,38.78,110100.0,32.4537,32.4788,32.4454,32.4621,110100.0
2011-03-01 13:55:00,38.81,38.86,38.81,38.83,10100.0,32.4872,32.5291,32.4872,32.504,10100.0
2011-03-01 14:00:00,38.83,38.83,38.76,38.76,74700.0,32.504,32.504,32.4454,32.4454,74700.0
2011-03-01 14:05:00,38.76,38.78,38.72,38.76,373000.0,32.4454,32.4621,32.4119,32.4454,373000.0
2011-03-01 14:10:00,38.76,38.78,38.69,38.73,179700.0,32.4454,32.4621,32.3868,32.4202,179700.0
2011-03-01 14:15:00,38.73,38.77,38.7,38.76,144900.0,32.4202,32.4537,32.3951,32.4454,144900.0
2011-03-01 14:20:00,38.76,38.76,38.71,38.71,84600.0,32.4454,32.4454,32.4035,32.4035,84600.0
2011-03-01 14:25:00,38.7,38.74,38.65,38.66,93700.0,32.3951,32.4286,32.3533,32.3617,93700.0
2011-03-01 14:30:00,38.65,38.71,38.65,38.66,63100.0,32.3533,32.4035,32.3533,32.3617,63100.0
2011-03-01 14:35:00,38.65,38.68,38.63,38.68,104000.0,32.3533,32.3784,32.3365,32.3784,104000.0
2011-03-01 14:40:00,38.68,38.69,38.67,38.69,54000.0,32.3784,32.3868,32.37,32.3868,54000.0
2011-03-01 14:45:00,38.69,38.7,38.67,38.7,125600.0,32.3868,32.3951,32.37,32.3951,125600.0
2011-03-01 14:50:00,38.7,38.76,38.7,38.75,95300.0,32.3951,32.4454,32.3951,32.437,95300.0
2011-03-01 14:55:00,38.74,38.76,38.68,38.68,243600.0,32.4286,32.4454,32.3784,32.3784,243600.0
2011-03-01 15:00:00,38.69,38.74,38.67,38.67,213700.0,32.3868,32.4286,32.37,32.37,213700.0
2011-03-01 15:05:00,38.67,38.68,38.61,38.62,157200.0,32.37,32.3784,32.3198,32.3282,157200.0
2011-03-01 15:10:00,38.62,38.66,38.62,38.65,203000.0,32.3282,32.3617,32.3282,32.3533,203000.0
2011-03-01 15:15:00,38.65,38.76,38.65,38.75,68200.0,32.3533,32.4454,32.3533,32.437,68200.0
2011-03-01 15:20:00,38.76,38.79,38.75,38.77,217600.0,32.4454,32.4705,32.437,32.4537,217600.0
2011-03-01 15:25:00,38.76,38.77,38.71,38.74,124500.0,32.4454,32.4537,32.4035,32.4286,124500.0
2011-03-01 15:30:00,38.74,38.8,38.73,38.79,145700.0,32.4286,32.4788,32.4202,32.4705,145700.0
2011-03-01 15:35:00,38.79,38.8,38.74,38.77,171900.0,32.4705,32.4788,32.4286,32.4537,171900.0
2011-03-01 15:40:00,38.76,38.81,38.76,38.78,139100.0,32.4454,32.4872,32.4454,32.4621,139100.0
2011-03-01 15:45:00,38.79,38.8,38.69,38.71,240300.0,32.4705,32.4788,32.3868,32.4035,240300.0
2011-03-01 15:50:00,38.72,38.73,38.69,38.7,219300.0,32.4119,32.4202,32.3868,32.3951,219300.0
2011-03-01 15:55:00,38.71,38.72,38.66,38.66,393300.0,32.4035,32.4119,32.3617,32.3617,393300.0
2011-03-02 09:30:00,38.58,38.67,38.58,38.62,135400.0,32.2947,32.37,32.2947,32.3282,135400.0
2011-03-02 09:35:00,38.61,38.65,38.57,38.64,86100.0,32.3198,32.3533,32.2863,32.3449,86100.0
2011-03-02 09:40:00,38.64,38.73,38.64,38.71,47500.0,32.3449,32.4202,32.3449,32.4035,47500.0
2011-03-02 09:45:00,38.7,38.72,38.68,38.72,127100.0,32.3951,32.4119,32.3784,32.4119,127100.0
2011-03-02 09:50:00,38.72,38.78,38.7,38.75,188000.0,32.4119,32.4621,32.3951,32.437,188000.0
2011-03-02 09:55:00,38.76,38.79,38.74,38.79,95300.0,32.4454,32.4705,32.4286,32.4705,95300.0
2011-03-02 10:00:00,38.78,38.81,38.76,38.78,88100.0,32.4621,32.4872,32.4454,32.4621,88100.0
2011-03-02 10:05:00,38.78,38.83,38.74,38.75,75800.0,32.4621,32.504,32.4286,32.437,75800.0
2011-03-02 10:10:00,38.74,38.74,38.69,38.7,20600.0,32.4286,32.4286,32.3868,32.3951,20600.0
2011-03-02 10:15:00,38.7,38.76,38.7,38.73,255300.0,32.3951,32.4454,32.3951,32.4202,255300.0
2011-03-02 10:20:00,38.74,38.76,38.68,38.68,104300.0,32.4286,32.4454,32.3784,32.3784,104300.0
2011-03-02 10:25:00,38.68,38.73,38.67,38.72,176700.0,32.3784,32.4202,32.37,32.4119,176700.0
2011-03-02 10:30:00,38.71,38.76,38.69,38.76,37400.0,32.4035,32.4454,32.3868,32.4454,37400.0
2011-03-02 10:35:00,38.77,38.85,38.77,38.85,113900.0,32.4537,32.5207,32.4537,32.5207,113900.0
2011-03-02 10:40:00,38.86,38.89,38.85,38.85,104500.0,32.5291,32.5542,32.5207,32.5207,104500.0
2011-03-02 10:45:00,38.86,38.9,38.85,38.89,71600.0,32.5291,32.5626,32.5207,32.5542,71600.0
2011-03-02 10:50:00,38.89,38.92,38.88,38.9,67500.0,32.5542,32.5793,32.5458,32.5626,67500.0
2011-03-02 10:55:00,38.9,38.91,38.86,38.87,115300.0,32.5626,32.5709,32.5291,32.5374,115300.0
2011-03-02 11:00:00,38.87,38.96,38.87,38.94,57900.0,32.5374,32.6128,32.5374,32.596,57900.0
2011-03-02 11:05:00,38.94,38.94,38.9,38.9,59500.0,32.596,32.596,32.5626,32.5626,59500.0
2011-03-02 11:10:00,38.9,38.9,38.85,38.87,29400.0,32.5626,32.5626,32.5207,32.5374,29400.0
2011-03-02 11:15:00,38.86,38.91,38.85,38.87,61900.0,32.5291,32.5709,32.5207,32.5374,61900.0
2011-03-02 11:20:00,38.88,38.89,38.85,38.88,94900.0,32.5458,32.5542,32.5207,32.5458,94900.0
2011-03-02 11:25:00,38.88,38.88,38.78,38.78,111400.0,32.5458,32.5458,32.4621,32.4621,111400.0
2011-03-02 11:30:00,38.78,38.82,38.77,38.78,148900.0,32.4621,32.4956,32.4537,32.4621,148900.0
2011-03-02 11:35:00,38.79,38.81,38.76,38.76,115700.0,32.4705,32.4872,32.4454,32.4454,115700.0
2011-03-02 11:40:00,38.77,38.82,38.71,38.72,285800.0,32.4537,32.4956,32.4035,32.4119,285800.0
2011-03-02 11:45:00,38.72,38.73,38.67,38.67,150600.0,32.4119,32.4202,32.37,32.37,150600.0
2011-03-02 11:50:00,38.68,38.72,38.68,38.69,60200.0,32.3784,32.4119,32.3784,32.3868,60200.0
2011-03-02 11:55:00,38.68,38.68,38.6,38.6,65500.0,32.3784,32.3784,32.3114,32.3114,65500.0
2011-03-02 12:00:00,38.6,38.63,38.55,38.63,93500.0,32.3114,32.3365,32.2696,32.3365,93500.0
2011-03-02 12:05:00,38.63,38.63,38.59,38.61,164300.0,32.3365,32.3365,32.3031,32.3198,164300.0
2011-03-02 12:10:00,38.62,38.65,38.6,38.61,210300.0,32.3282,32.3533,32.3114,32.3198,210300.0
2011-03-02 12:15:00,38.6,38.65,38.6,38.65,52500.0,32.3114,32.3533,32.3114,32.3533,52500.0
2011-03-02 12:20:00,38.66,38.72,38.65,38.72,126900.0,32.3617,32.4119,32.3533,32.4119,126900.0
2011-03-02 12:25:00,38.73,38.75,38.72,38.73,10600.0,32.4202,32.437,32.4119,32.4202,10600.0
2011-03-02 12:30:00,38.73,38.79,38.73,38.76,48400.0,32.4202,32.4705,32.4202,32.4454,48400.0
2011-03-02 12:35:00,38.76,38.84,38.76,38.82,109700.0,32.4454,32.5123,32.4454,32.4956,109700.0
2011-03-02 12:40:00,38.82,38.85,38.82,38.84,43000.0,32.4956,32.5207,32.4956,32.5123,43000.0
2011-03-02 12:45:00,38.84,38.87,38.84,38.87,80600.0,32.5123,32.5374,32.5123,32.5374,80600.0
2011-03-02 12:50:00,38.87,38.88,38.84,38.84,22300.0,32.5374,32.5458,32.5123,32.5123,22300.0
2011-03-02 12:55:00,38.84,38.84,38.81,38.83,62300.0,32.5123,32.5123,32.4872,32.504,62300.0
2011-03-02 13:00:00,38.82,38.86,38.81,38.84,31800.0,32.4956,32.5291,32.4872,32.5123,31800.0
2011-03-02 13:05:00,38.86,38.87,38.79,38.79,78400.0,32.5291,32.5374,32.4705,32.4705,78400.0
2011-03-02 13:10:00,38.78,38.79,38.75,38.78,80300.0,32.4621,32.4705,32.437,32.4621,80300.0
2011-03-02 13:15:00,38.79,38.81,38.76,38.77,46900.0,32.4705,32.4872,32.4454,32.4537,46900.0
2011-03-02 13:20:00,38.77,38.82,38.76,38.81,79400.0,32.4537,32.4956,32.4454,32.4872,79400.0
2011-03-02 13:25:00,38.81,38.82,38.78,38.78,33900.0,32.4872,32.4956,32.4621,32.4621,33900.0
2011-03-02 13:30:00,38.78,38.81,38.78,38.78,12400.0,32.4621,32.4872,32.4621,32.4621,12400.0
2011-03-02 13:35:00,38.77,38.78,38.76,38.77,97600.0,32.4537,32.4621,32.4454,32.4537,97600.0
2011-03-02 13:40:00,38.77,38.77,38.7,38.7,67800.0,32.4537,32.4537,32.3951,32.3951,67800.0
2011-03-02 13:45:00,38.7,38.74,38.68,38.74,84400.0,32.3951,32.4286,32.3784,32.4286,84400.0
2011-03-02 13:50:00,38.74,38.78,38.74,38.74,104700.0,32.4286,32.4621,32.4286,32.4286,104700.0
2011-03-02 13:55:00,38.73,38.73,38.7,38.73,21400.0,32.4202,32.4202,32.3951,32.4202,21400.0
2011-03-02 14:00:00,38.73,38.75,38.67,38.67,120300.0,32.4202,32.437,32.37,32.37,120300.0
2011-03-02 14:05:00,38.67,38.78,38.67,38.74,142900.0,32.37,32.4621,32.37,32.4286,142900.0
2011-03-02 14:10:00,38.75,38.83,38.75,38.8,178800.0,32.437,32.504,32.437,32.4788,178800.0
2011-03-02 14:15:00,38.8,38.84,38.77,38.78,163100.0,32.4788,32.5123,32.4537,32.4621,163100.0
2011-03-02 14:20:00,38.78,38.82,38.76,38.77,71400.0,32.4621,32.4956,32.4454,32.4537,71400.0
2011-03-02 14:25:00,38.77,38.81,38.74,38.77,110100.0,32.4537,32.4872,32.4286,32.4537,110100.0
2011-03-02 14:30:00,38.76,38.8,38.75,38.79,97500.0,32.4454,32.4788,32.437,32.4705,97500.0
2011-03-02 14:35:00,38.79,38.88,38.79,38.85,136700.0,32.4705,32.5458,32.4705,32.5207,136700.0
2011-03-02 14:40:00,38.85,38.9,38.85,38.9,75500.0,32.5207,32.5626,32.5207,32.5626,75500.0
2011-03-02 14:45:00,38.91,38.94,38.9,38.9,74000.0,32.5709,32.596,32.5626,32.5626,74000.0
2011-03-02 14:50:00,38.9,38.93,38.89,38.9,54200.0,32.5626,32.5877,32.5542,32.5626,54200.0
2011-03-02 14:55:00,38.89,38.91,38.87,38.9,126300.0,32.5542,32.5709,32.5374,32.5626,126300.0
2011-03-02 15:00:00,38.89,38.94,38.89,38.93,26000.0,32.5542,32.596,32.5542,32.5877,26000.0
2011-03-02 15:05:00,38.94,38.96,38.93,38.96,58600.0,32.596,32.6128,32.5877,32.6128,58600.0
2011-03-02 15:10:00,38.96,38.96,38.91,38.91,97500.0,32.6128,32.6128,32.5709,32.5709,97500.0
2011-03-02 15:15:00,38.91,38.91,38.88,38.89,53700.0,32.5709,32.5709,32.5458,32.5542,53700.0
2011-03-02 15:20:00,38.89,38.92,38.88,38.88,182200.0,32.5542,32.5793,32.5458,32.5458,182200.0
2011-03-02 15:25:00,38.89,38.92,38.88,38.88,31200.0,32.5542,32.5793,32.5458,32.5458,31200.0
2011-03-02 15:30:00,38.87,38.88,38.85,38.87,20500.0,32.5374,32.5458,32.5207,32.5374,20500.0
2011-03-02 15:35:00,38.87,38.88,38.84,38.87,28400.0,32.5374,32.5458,32.5123,32.5374,28400.0
2011-03-02 15:40:00,38.87,38.88,38.85,38.86,48600.0,32.5374,32.5458,32.5207,32.5291,48600.0
2011-03-02 15:45:00,38.87,38.89,38.84,38.87,114400.0,32.5374,32.5542,32.5123,32.5374,114400.0
2011-03-02 15:50:00,38.87,38.88,38.81,38.82,82800.0,32.5374,32.5458,32.4872,32.4956,82800.0
2011-03-02 15:55:00,38.81,38.85,38.79,38.85,306100.0,32.4872,32.5207,32.4705,32.5207,306100.0
2011-03-03 09:30:00,39.24,39.34,39.13,39.32,121100.0,32.8472,32.9309,32.7551,32.9141,121100.0
2011-03-03 09:35:00,39.32,39.33,39.24,39.24,174200.0,32.9141,32.9225,32.8472,32.8472,174200.0
2011-03-03 09:40:00,39.22,39.3,39.22,39.3,153400.0,32.8304,32.8974,32.8304,32.8974,153400.0
2011-03-03 09:45:00,39.31,39.35,39.29,39.32,150800.0,32.9058,32.9392,32.889,32.9141,150800.0
2011-03-03 09:50:00,39.32,39.36,39.31,39.35,223400.0,32.9141,32.9476,32.9058,32.9392,223400.0
2011-03-03 09:55:00,39.33,39.37,39.33,39.36,96800.0,32.9225,32.956,32.9225,32.9476,96800.0
2011-03-03 10:00:00,39.36,39.39,39.33,39.34,145100.0,32.9476,32.9727,32.9225,32.9309,145100.0
2011-03-03 10:05:00,39.34,39.34,39.28,39.3,121200.0,32.9309,32.9309,32.8806,32.8974,121200.0
2011-03-03 10:10:00,39.31,39.34,39.31,39.34,39500.0,32.9058,32.9309,32.9058,32.9309,39500.0
2011-03-03 10:15:00,39.35,39.35,39.28,39.28,115700.0,32.9392,32.9392,32.8806,32.8806,115700.0
2011-03-03 10:20:00,39.28,39.28,39.23,39.28,24000.0,32.8806,32.8806,32.8388,32.8806,24000.0
2011-03-03 10:25:00,39.28,39.3,39.26,39.27,162100.0,32.8806,32.8974,32.8639,32.8723,162100.0
2011-03-03 10:30:00,39.27,39.28,39.22,39.24,58600.0,32.8723,32.8806,32.8304,32.8472,58600.0
2011-03-03 10:35:00,39.25,39.27,39.23,39.23,59500.0,32.8555,32.8723,32.8388,32.8388,59500.0
2011-03-03 10:40:00,39.24,39.32,39.24,39.32,178400.0,32.8472,32.9141,32.8472,32.9141,178400.0
2011-03-03 10:45:00,39.31,39.41,39.3,39.38,958800.0,32.9058,32.9895,32.8974,32.9644,958800.0
2011-03-03 10:50:00,39.37,39.38,39.32,39.33,687600.0,32.956,32.9644,32.9141,32.9225,687600.0
2011-03-03 10:55:00,39.33,39.39,39.32,39.35,214200.0,32.9225,32.9727,32.9141,32.9392,214200.0
2011-03-03 11:00:00,39.35,39.4,39.35,39.38,130000.0,32.9392,32.9811,32.9392,32.9644,130000.0
2011-03-03 11:05:00,39.38,39.41,39.36,39.39,44400.0,32.9644,32.9895,32.9476,32.9727,44400.0
2011-03-03 11:10:00,39.41,39.41,39.34,39.35,94200.0,32.9895,32.9895,32.9309,32.9392,94200.0
2011-03-03 11:15:00,39.35,39.39,39.35,39.37,43600.0,32.9392,32.9727,32.9392,32.956,43600.0
2011-03-03 11:20:00,39.37,39.41,39.37,39.4,100000.0,32.956,32.9895,32.956,32.9811,100000.0
2011-03-03 11:25:00,39.4,39.41,39.37,39.38,168700.0,32.9811,32.9895,32.956,32.9644,168700.0
2011-03-03 11:30:00,39.38,39.39,39.37,39.38,30300.0,32.9644,32.9727,32.956,32.9644,30300.0
2011-03-03 11:35:00,39.37,39.37,39.34,39.35,17800.0,32.956,32.956,32.9309,32.9392,17800.0
2011-03-03 11:40:00,39.36,39.38,39.35,39.37,22600.0,32.9476,32.9644,32.9392,32.956,22600.0
2011-03-03 11:45:00,39.37,39.39,39.37,39.38,10500.0,32.956,32.9727,32.956,32.9644,10500.0
2011-03-03 11:50:00,39.37,39.43,39.37,39.4,102100.0,32.956,33.0062,32.956,32.9811,102100.0
2011-03-03 11:55:00,39.41,39.43,39.41,39.43,23500.0,32.9895,33.0062,32.9895,33.0062,23500.0
2011-03-03 12:00:00,39.43,39.43,39.4,39.41,26400.0,33.0062,33.0062,32.9811,32.9895,26400.0
2011-03-03 12:05:00,39.4,39.41,39.4,39.41,37700.0,32.9811,32.9895,32.9811,32.9895,37700.0
2011-03-03 12:10:00,39.4,39.4,39.39,39.39,20300.0,32.9811,32.9811,32.9727,32.9727,20300.0
2011-03-03 12:15:00,39.39,39.41,39.39,39.4,22400.0,32.9727,32.9895,32.9727,32.9811,22400.0
2011-03-03 12:20:00,39.4,39.44,39.4,39.44,25600.0,32.9811,33.0146,32.9811,33.0146,25600.0
2011-03-03 12:25:00,39.44,39.45,39.43,39.43,44600.0,33.0146,33.0229,33.0062,33.0062,44600.0
2011-03-03 12:30:00,39.42,39.44,39.42,39.43,19600.0,32.9978,33.0146,32.9978,33.0062,19600.0
2011-03-03 12:35:00,39.42,39.45,39.42,39.45,20100.0,32.9978,33.0229,32.9978,33.0229,20100.0
2011-03-03 12:40:00,39.44,39.48,39.43,39.47,64500.0,33.0146,33.0481,33.0062,33.0397,64500.0
2011-03-03 12:45:00,39.46,39.47,39.44,39.47,39600.0,33.0313,33.0397,33.0146,33.0397,39600.0
2011-03-03 12:50:00,39.47,39.49,39.46,39.48,15500.0,33.0397,33.0564,33.0313,33.0481,15500.0
2011-03-03 12:55:00,39.48,39.48,39.46,39.46,33900.0,33.0481,33.0481,33.0313,33.0313,33900.0
2011-03-03 13:00:00,39.46,39.48,39.46,39.46,15500.0,33.0313,33.0481,33.0313,33.0313,15500.0
2011-03-03 13:05:00,39.46,39.47,39.46,39.46,6400.0,33.0313,33.0397,33.0313,33.0313,6400.0
2011-03-03 13:10:00,39.46,39.48,39.46,39.48,3900.0,33.0313,33.0481,33.0313,33.0481,3900.0
2011-03-03 13:15:00,39.48,39.48,39.47,39.48,28900.0,33.0481,33.0481,33.0397,33.0481,28900.0
2011-03-03 13:20:00,39.48,39.48,39.45,39.45,35000.0,33.0481,33.0481,33.0229,33.0229,35000.0
2011-03-03 13:25:00,39.46,39.5,39.45,39.47,144100.0,33.0313,33.0648,33.0229,33.0397,144100.0
2011-03-03 13:30:00,39.45,39.46,39.44,39.46,46100.0,33.0229,33.0313,33.0146,33.0313,46100.0
2011-03-03 13:35:00,39.47,39.47,39.45,39.45,17400.0,33.0397,33.0397,33.0229,33.0229,17400.0
2011-03-03 13:40:00,39.44,39.45,39.43,39.43,60700.0,33.0146,33.0229,33.0062,33.0062,60700.0
2011-03-03 13:45:00,39.42,39.44,39.42,39.44,5500.0,32.9978,33.0146,32.9978,33.0146,5500.0
2011-03-03 13:50:00,39.44,39.44,39.43,39.44,4300.0,33.0146,33.0146,33.0062,33.0146,4300.0
2011-03-03 13:55:00,39.44,39.44,39.4,39.4,4900.0,33.0146,33.0146,32.9811,32.9811,4900.0
2011-03-03 14:00:00,39.4,39.44,39.4,39.44,36400.0,32.9811,33.0146,32.9811,33.0146,36400.0
2011-03-03 14:05:00,39.44,39.44,39.42,39.42,4500.0,33.0146,33.0146,32.9978,32.9978,4500.0
2011-03-03 14:10:00,39.43,39.49,39.43,39.48,24200.0,33.0062,33.0564,33.0062,33.0481,24200.0
2011-03-03 14:15:00,39.48,39.5,39.48,39.49,23100.0,33.0481,33.0648,33.0481,33.0564,23100.0
2011-03-03 14:20:00,39.47,39.48,39.44,39.44,9700.0,33.0397,33.0481,33.0146,33.0146,9700.0
2011-03-03 14:25:00,39.44,39.45,39.44,39.45,8600.0,33.0146,33.0229,33.0146,33.0229,8600.0
2011-03-03 14:30:00,39.45,39.46,39.44,39.44,6700.0,33.0229,33.0313,33.0146,33.0146,6700.0
2011-03-03 14:35:00,39.46,39.5,39.45,39.48,74100.0,33.0313,33.0648,33.0229,33.0481,74100.0
2011-03-03 14:40:00,39.47,39.49,39.47,39.48,9200.0,33.0397,33.0564,33.0397,33.0481,9200.0
2011-03-03 14:45:00,39.48,39.5,39.48,39.49,17800.0,33.0481,33.0648,33.0481,33.0564,17800.0
2011-03-03 14:50:00,39.49,39.51,39.48,39.5,50200.0,33.0564,33.0732,33.0481,33.0648,50200.0
2011-03-03 14:55:00,39.5,39.54,39.5,39.54,64100.0,33.0648,33.0983,33.0648,33.0983,64100.0
2011-03-03 15:00:00,39.54,39.54,39.52,39.53,25900.0,33.0983,33.0983,33.0815,33.0899,25900.0
2011-03-03 15:05:00,39.53,39.55,39.53,39.53,206700.0,33.0899,33.1067,33.0899,33.0899,206700.0
2011-03-03 15:10:00,39.53,39.54,39.52,39.52,7700.0,33.0899,33.0983,33.0815,33.0815,7700.0
2011-03-03 15:15:00,39.52,39.53,39.51,39.51,19500.0,33.0815,33.0899,33.0732,33.0732,19500.0
2011-03-03 15:20:00,39.51,39.53,39.51,39.52,28300.0,33.0732,33.0899,33.0732,33.0815,28300.0
2011-03-03 15:25:00,39.52,39.52,39.5,39.51,27400.0,33.0815,33.0815,33.0648,33.0732,27400.0
2011-03-03 15:30:00,39.5,39.51,39.48,39.49,33300.0,33.0648,33.0732,33.0481,33.0564,33300.0
2011-03-03 15:35:00,39.5,39.51,39.48,39.51,64100.0,33.0648,33.0732,33.0481,33.0732,64100.0
2011-03-03 15:40:00,39.52,39.55,39.52,39.55,56600.0,33.0815,33.1067,33.0815,33.1067,56600.0
2011-03-03 15:45:00,39.55,39.55,39.5,39.5,114300.0,33.1067,33.1067,33.0648,33.0648,114300.0
2011-03-03 15:50:00,39.51,39.54,39.5,39.5,278600.0,33.0732,33.0983,33.0648,33.0648,278600.0
2011-03-03 15:55:00,39.5,39.5,39.47,39.49,595800.0,33.0648,33.0648,33.0397,33.0564,595800.0
2011-03-04 09:30:00,39.44,39.47,39.41,39.46,237200.0,33.0146,33.0397,32.9895,33.0313,237200.0
2011-03-04 09:35:00,39.46,39.49,39.4,39.49,298800.0,33.0313,33.0564,32.9811,33.0564,298800.0
2011-03-04 09:40:00,39.49,39.53,39.41,39.41,165200.0,33.0564,33.0899,32.9895,32.9895,165200.0
2011-03-04 09:45:00,39.4,39.46,39.39,39.44,343300.0,32.9811,33.0313,32.9727,33.0146,343300.0
2011-03-04 09:50:00,39.44,39.44,39.38,39.42,389600.0,33.0146,33.0146,32.9644,32.9978,389600.0
2011-03-04 09:55:00,39.43,39.49,39.42,39.48,73000.0,33.0062,33.0564,32.9978,33.0481,73000.0
2011-03-04 10:00:00,39.49,39.51,39.46,39.46,180400.0,33.0564,33.0732,33.0313,33.0313,180400.0
2011-03-04 10:05:00,39.45,39.46,39.32,39.35,200500.0,33.0229,33.0313,32.9141,32.9392,200500.0
2011-03-04 10:10:00,39.32,39.37,39.29,39.32,360500.0,32.9141,32.956,32.889,32.9141,360500.0
2011-03-04 10:15:00,39.32,39.36,39.3,39.31,72700.0,32.9141,32.9476,32.8974,32.9058,72700.0
2011-03-04 10:20:00,39.31,39.32,39.26,39.31,74100.0,32.9058,32.9141,32.8639,32.9058,74100.0
2011-03-04 10:25:00,39.3,39.32,39.26,39.32,196700.0,32.8974,32.9141,32.8639,32.9141,196700.0
2011-03-04 10:30:00,39.32,39.35,39.28,39.35,119900.0,32.9141,32.9392,32.8806,32.9392,119900.0
2011-03-04 10:35:00,39.34,39.38,39.34,39.38,35400.0,32.9309,32.9644,32.9309,32.9644,35400.0
2011-03-04 10:40:00,39.4,39.41,39.34,39.34,24200.0,32.9811,32.9895,32.9309,32.9309,24200.0
2011-03-04 10:45:00,39.35,39.37,39.33,39.34,75100.0,32.9392,32.956,32.9225,32.9309,75100.0
2011-03-04 10:50:00,39.34,39.36,39.33,39.35,29400.0,32.9309,32.9476,32.9225,32.9392,29400.0
2011-03-04 10:55:00,39.35,39.37,39.35,39.35,26600.0,32.9392,32.956,32.9392,32.9392,26600.0
2011-03-04 11:00:00,39.35,39.38,39.35,39.36,20500.0,32.9392,32.9644,32.9392,32.9476,20500.0
2011-03-04 11:05:00,39.36,39.37,39.3,39.31,129900.0,32.9476,32.956,32.8974,32.9058,129900.0
2011-03-04 11:10:00,39.31,39.31,39.27,39.3,147200.0,32.9058,32.9058,32.8723,32.8974,147200.0
2011-03-04 11:15:00,39.3,39.34,39.28,39.33,104600.0,32.8974,32.9309,32.8806,32.9225,104600.0
2011-03-04 11:20:00,39.32,39.33,39.3,39.3,26400.0,32.9141,32.9225,32.8974,32.8974,26400.0
2011-03-04 11:25:00,39.3,39.31,39.25,39.28,29700.0,32.8974,32.9058,32.8555,32.8806,29700.0
2011-03-04 11:30:00,39.27,39.38,39.25,39.36,185600.0,32.8723,32.9644,32.8555,32.9476,185600.0
2011-03-04 11:35:00,39.35,39.37,39.32,39.35,29300.0,32.9392,32.956,32.9141,32.9392,29300.0
2011-03-04 11:40:00,39.36,39.36,39.27,39.27,14400.0,32.9476,32.9476,32.8723,32.8723,14400.0
2011-03-04 11:45:00,39.27,39.28,39.24,39.24,79000.0,32.8723,32.8806,32.8472,32.8472,79000.0
2011-03-04 11:50:00,39.25,39.26,39.22,39.23,335400.0,32.8555,32.8639,32.8304,32.8388,335400.0
2011-03-04 11:55:00,39.23,39.23,39.14,39.14,251500.0,32.8388,32.8388,32.7635,32.7635,251500.0
2011-03-04 12:00:00,39.14,39.16,39.12,39.12,71000.0,32.7635,32.7802,32.7467,32.7467,71000.0
2011-03-04 12:05:00,39.12,39.12,39.08,39.12,210300.0,32.7467,32.7467,32.7132,32.7467,210300.0
2011-03-04 12:10:00,39.11,39.12,39.01,39.01,382200.0,32.7383,32.7467,32.6546,32.6546,382200.0
2011-03-04 12:15:00,39.01,39.03,39.0,39.03,82900.0,32.6546,32.6714,32.6463,32.6714,82900.0
2011-03-04 12:20:00,39.02,39.05,38.96,38.98,79000.0,32.663,32.6881,32.6128,32.6295,79000.0
2011-03-04 12:25:00,38.98,38.99,38.94,38.99,53200.0,32.6295,32.6379,32.596,32.6379,53200.0
2011-03-04 12:30:00,38.99,38.99,38.93,38.96,102000.0,32.6379,32.6379,32.5877,32.6128,102000.0
2011-03-04 12:35:00,38.97,38.98,38.94,38.98,103600.0,32.6211,32.6295,32.596,32.6295,103600.0
2011-03-04 12:40:00,38.99,39.0,38.97,39.0,33000.0,32.6379,32.6463,32.6211,32.6463,33000.0
2011-03-04 12:45:00,39.0,39.02,39.0,39.02,28500.0,32.6463,32.663,32.6463,32.663,28500.0
2011-03-04 12:50:00,39.02,39.02,38.98,38.99,24500.0,32.663,32.663,32.6295,32.6379,24500.0
2011-03-04 12:55:00,38.98,38.99,38.96,38.98,42400.0,32.6295,32.6379,32.6128,32.6295,42400.0
2011-03-04 13:00:00,38.98,39.03,38.98,38.99,23300.0,32.6295,32.6714,32.6295,32.6379,23300.0
2011-03-04 13:05:00,39.01,39.03,39.0,39.03,34600.0,32.6546,32.6714,32.6463,32.6714,34600.0
2011-03-04 13:10:00,39.03,39.03,38.95,38.95,12600.0,32.6714,32.6714,32.6044,32.6044,12600.0
2011-03-04 13:15:00,38.96,38.96,38.93,38.94,50100.0,32.6128,32.6128,32.5877,32.596,50100.0
2011-03-04 13:20:00,38.94,38.97,38.94,38.97,22400.0,32.596,32.6211,32.596,32.6211,22400.0
2011-03-04 13:25:00,38.97,38.98,38.94,38.98,35600.0,32.6211,32.6295,32.596,32.6295,35600.0
2011-03-04 13:30:00,38.98,39.01,38.98,39.01,71200.0,32.6295,32.6546,32.6295,32.6546,71200.0
2011-03-04 13:35:00,39.01,39.05,39.01,39.05,3700.0,32.6546,32.6881,32.6546,32.6881,3700.0
2011-03-04 13:40:00,39.05,39.05,38.99,38.99,96000.0,32.6881,32.6881,32.6379,32.6379,96000.0
2011-03-04 13:45:00,38.98,38.98,38.95,38.95,35300.0,32.6295,32.6295,32.6044,32.6044,35300.0
2011-03-04 13:50:00,38.94,38.98,38.92,38.92,70800.0,32.596,32.6295,32.5793,32.5793,70800.0
2011-03-04 13:55:00,38.91,38.97,38.9,38.97,91000.0,32.5709,32.6211,32.5626,32.6211,91000.0
2011-03-04 14:00:00,38.97,38.97,38.92,38.94,29000.0,32.6211,32.6211,32.5793,32.596,29000.0
2011-03-04 14:05:00,38.93,38.93,38.88,38.88,34000.0,32.5877,32.5877,32.5458,32.5458,34000.0
2011-03-04 14:10:00,38.89,38.94,38.88,38.94,20700.0,32.5542,32.596,32.5458,32.596,20700.0
2011-03-04 14:15:00,38.93,38.95,38.9,38.95,30600.0,32.5877,32.6044,32.5626,32.6044,30600.0
2011-03-04 14:20:00,38.93,38.98,38.93,38.96,45400.0,32.5877,32.6295,32.5877,32.6128,45400.0
2011-03-04 14:25:00,38.96,38.99,38.96,38.97,63200.0,32.6128,32.6379,32.6128,32.6211,63200.0
2011-03-04 14:30:00,38.97,38.99,38.96,38.99,6100.0,32.6211,32.6379,32.6128,32.6379,6100.0
2011-03-04 14:35:00,38.98,38.99,38.96,38.99,9500.0,32.6295,32.6379,32.6128,32.6379,9500.0
2011-03-04 14:40:00,39.0,39.03,39.0,39.03,14800.0,32.6463,32.6714,32.6463,32.6714,14800.0
2011-03-04 14:45:00,39.02,39.04,38.99,39.01,13100.0,32.663,32.6797,32.6379,32.6546,13100.0
2011-03-04 14:50:00,39.01,39.02,39.0,39.01,11200.0,32.6546,32.663,32.6463,32.6546,11200.0
2011-03-04 14:55:00,39.01,39.07,39.01,39.07,30700.0,32.6546,32.7049,32.6546,32.7049,30700.0
2011-03-04 15:00:00,39.06,39.14,39.06,39.12,129000.0,32.6965,32.7635,32.6965,32.7467,129000.0
2011-03-04 15:05:00,39.11,39.13,39.08,39.08,65400.0,32.7383,32.7551,32.7132,32.7132,65400.0
2011-03-04 15:10:00,39.08,39.11,39.07,39.07,77600.0,32.7132,32.7383,32.7049,32.7049,77600.0
2011-03-04 15:15:00,39.07,39.07,39.03,39.05,40100.0,32.7049,32.7049,32.6714,32.6881,40100.0
2011-03-04 15:20:00,39.05,39.05,38.97,38.98,86600.0,32.6881,32.6881,32.6211,32.6295,86600.0
2011-03-04 15:25:00,38.98,38.99,38.96,38.97,64700.0,32.6295,32.6379,32.6128,32.6211,64700.0
2011-03-04 15:30:00,38.97,38.98,38.94,38.96,134200.0,32.6211,32.6295,32.596,32.6128,134200.0
2011-03-04 15:35:00,38.96,39.03,38.96,39.03,83900.0,32.6128,32.6714,32.6128,32.6714,83900.0
2011-03-04 15:40:00,39.03,39.08,39.03,39.07,96400.0,32.6714,32.7132,32.6714,32.7049,96400.0
2011-03-04 15:45:00,39.07,39.17,39.07,39.13,248300.0,32.7049,32.7886,32.7049,32.7551,248300.0
2011-03-04 15:50:00,39.14,39.22,39.13,39.19,239200.0,32.7635,32.8304,32.7551,32.8053,239200.0
2011-03-04 15:55:00,39.19,39.23,39.19,39.21,388600.0,32.8053,32.8388,32.8053,32.822,388600.0
2011-03-07 09:30:00,39.22,39.39,39.22,39.38,156400.0,32.8304,32.9727,32.8304,32.9644,156400.0
2011-03-07 09:35:00,39.35,39.44,39.33,39.43,87800.0,32.9392,33.0146,32.9225,33.0062,87800.0
2011-03-07 09:40:00,39.42,39.45,39.36,39.43,234300.0,32.9978,33.0229,32.9476,33.0062,234300.0
2011-03-07 09:45:00,39.44,39.44,39.37,39.4,300400.0,33.0146,33.0146,32.956,32.9811,300400.0
2011-03-07 09:50:00,39.4,39.44,39.32,39.33,214000.0,32.9811,33.0146,32.9141,32.9225,214000.0
2011-03-07 09:55:00,39.34,39.4,39.34,39.36,171100.0,32.9309,32.9811,32.9309,32.9476,171100.0
2011-03-07 10:00:00,39.36,39.38,39.28,39.29,224300.0,32.9476,32.9644,32.8806,32.889,224300.0
2011-03-07 10:05:00,39.3,39.31,39.24,39.26,103900.0,32.8974,32.9058,32.8472,32.8639,103900.0
2011-03-07 10:10:00,39.27,39.32,39.22,39.26,95300.0,32.8723,32.9141,32.8304,32.8639,95300.0
2011-03-07 10:15:00,39.26,39.28,39.23,39.23,227000.0,32.8639,32.8806,32.8388,32.8388,227000.0
2011-03-07 10:20:00,39.24,39.27,39.2,39.27,193700.0,32.8472,32.8723,32.8137,32.8723,193700.0
2011-03-07 10:25:00,39.27,39.27,39.21,39.26,161700.0,32.8723,32.8723,32.822,32.8639,161700.0
2011-03-07 10:30:00,39.26,39.27,39.19,39.23,188300.0,32.8639,32.8723,32.8053,32.8388,188300.0
2011-03-07 10:35:00,39.24,39.24,39.09,39.1,81600.0,32.8472,32.8472,32.7216,32.73,81600.0
2011-03-07 10:40:00,39.1,39.12,38.98,39.0,93700.0,32.73,32.7467,32.6295,32.6463,93700.0
2011-03-07 10:45:00,38.98,39.0,38.95,38.97,106300.0,32.6295,32.6463,32.6044,32.6211,106300.0
2011-03-07 10:50:00,38.98,39.01,38.95,38.96,45500.0,32.6295,32.6546,32.6044,32.6128,45500.0
2011-03-07 10:55:00,38.96,39.04,38.96,39.0,72700.0,32.6128,32.6797,32.6128,32.6463,72700.0
2011-03-07 11:00:00,38.99,38.99,38.92,38.95,93200.0,32.6379,32.6379,32.5793,32.6044,93200.0
2011-03-07 11:05:00,38.96,38.96,38.88,38.94,169300.0,32.6128,32.6128,32.5458,32.596,169300.0
2011-03-07 11:10:00,38.93,38.94,38.89,38.89,35900.0,32.5877,32.596,32.5542,32.5542,35900.0
2011-03-07 11:15:00,38.89,39.0,38.87,38.99,79600.0,32.5542,32.6463,32.5374,32.6379,79600.0
2011-03-07 11:20:00,38.98,38.98,38.92,38.95,33400.0,32.6295,32.6295,32.5793,32.6044,33400.0
2011-03-07 11:25:00,38.95,38.95,38.88,38.88,107400.0,32.6044,32.6044,32.5458,32.5458,107400.0
2011-03-07 11:30:00,38.88,38.91,38.86,38.87,46300.0,32.5458,32.5709,32.5291,32.5374,46300.0
2011-03-07 11:35:00,38.86,38.92,38.84,38.91,226600.0,32.5291,32.5793,32.5123,32.5709,226600.0
2011-03-07 11:40:00,38.92,38.92,38.83,38.83,109900.0,32.5793,32.5793,32.504,32.504,109900.0
2011-03-07 11:45:00,38.84,38.86,38.78,38.8,51400.0,32.5123,32.5291,32.4621,32.4788,51400.0
2011-03-07 11:50:00,38.8,38.8,38.75,38.77,98300.0,32.4788,32.4788,32.437,32.4537,98300.0
2011-03-07 11:55:00,38.77,38.82,38.76,38.81,51300.0,32.4537,32.4956,32.4454,32.4872,51300.0
2011-03-07 12:00:00,38.81,38.82,38.78,38.78,88100.0,32.4872,32.4956,32.4621,32.4621,88100.0
2011-03-07 12:05:00,38.79,38.87,38.78,38.87,177300.0,32.4705,32.5374,32.4621,32.5374,177300.0
2011-03-07 12:10:00,38.87,38.9,38.85,38.9,76200.0,32.5374,32.5626,32.5207,32.5626,76200.0
2011-03-07 12:15:00,38.9,38.9,38.85,38.85,95000.0,32.5626,32.5626,32.5207,32.5207,95000.0
2011-03-07 12:20:00,38.84,38.84,38.79,38.79,41700.0,32.5123,32.5123,32.4705,32.4705,41700.0
2011-03-07 12:25:00,38.79,38.83,38.77,38.77,39200.0,32.4705,32.504,32.4537,32.4537,39200.0
2011-03-07 12:30:00,38.77,38.85,38.76,38.84,78000.0,32.4537,32.5207,32.4454,32.5123,78000.0
2011-03-07 12:35:00,38.83,38.83,38.8,38.83,14000.0,32.504,32.504,32.4788,32.504,14000.0
2011-03-07 12:40:00,38.82,38.82,38.76,38.76,23400.0,32.4956,32.4956,32.4454,32.4454,23400.0
2011-03-07 12:45:00,38.76,38.78,38.74,38.74,13600.0,32.4454,32.4621,32.4286,32.4286,13600.0
2011-03-07 12:50:00,38.75,38.75,38.68,38.69,109000.0,32.437,32.437,32.3784,32.3868,109000.0
2011-03-07 12:55:00,38.69,38.73,38.66,38.67,64000.0,32.3868,32.4202,32.3617,32.37,64000.0
2011-03-07 13:00:00,38.69,38.69,38.63,38.64,12700.0,32.3868,32.3868,32.3365,32.3449,12700.0
2011-03-07 13:05:00,38.64,38.67,38.63,38.65,43800.0,32.3449,32.37,32.3365,32.3533,43800.0
2011-03-07 13:10:00,38.65,38.67,38.6,38.66,83300.0,32.3533,32.37,32.3114,32.3617,83300.0
2011-03-07 13:15:00,38.67,38.72,38.66,38.7,345000.0,32.37,32.4119,32.3617,32.3951,345000.0
2011-03-07 13:20:00,38.71,38.73,38.68,38.68,81600.0,32.4035,32.4202,32.3784,32.3784,81600.0
2011-03-07 13:25:00,38.67,38.71,38.66,38.67,42600.0,32.37,32.4035,32.3617,32.37,42600.0
2011-03-07 13:30:00,38.67,38.71,38.64,38.71,112000.0,32.37,32.4035,32.3449,32.4035,112000.0
2011-03-07 13:35:00,38.71,38.72,38.7,38.7,64400.0,32.4035,32.4119,32.3951,32.3951,64400.0
2011-03-07 13:40:00,38.69,38.72,38.69,38.69,107900.0,32.3868,32.4119,32.3868,32.3868,107900.0
2011-03-07 13:45:00,38.68,38.73,38.66,38.73,27100.0,32.3784,32.4202,32.3617,32.4202,27100.0
2011-03-07 13:50:00,38.73,38.73,38.66,38.69,69300.0,32.4202,32.4202,32.3617,32.3868,69300.0
2011-03-07 13:55:00,38.69,38.73,38.66,38.67,60600.0,32.3868,32.4202,32.3617,32.37,60600.0
2011-03-07 14:00:00,38.67,38.73,38.66,38.7,59900.0,32.37,32.4202,32.3617,32.3951,59900.0
2011-03-07 14:05:00,38.7,38.73,38.69,38.7,34700.0,32.3951,32.4202,32.3868,32.3951,34700.0
2011-03-07 14:10:00,38.7,38.71,38.64,38.64,37200.0,32.3951,32.4035,32.3449,32.3449,37200.0
2011-03-07 14:15:00,38.64,38.78,38.63,38.77,72600.0,32.3449,32.4621,32.3365,32.4537,72600.0
2011-03-07 14:20:00,38.77,38.81,38.73,38.73,99700.0,32.4537,32.4872,32.4202,32.4202,99700.0
2011-03-07 14:25:00,38.73,38.76,38.71,38.73,36000.0,32.4202,32.4454,32.4035,32.4202,36000.0
2011-03-07 14:30:00,38.72,38.74,38.72,38.74,11500.0,32.4119,32.4286,32.4119,32.4286,11500.0
2011-03-07 14:35:00,38.73,38.76,38.71,38.74,13100.0,32.4202,32.4454,32.4035,32.4286,13100.0
2011-03-07 14:40:00,38.73,38.74,38.71,38.72,5800.0,32.4202,32.4286,32.4035,32.4119,5800.0
2011-03-07 14:45:00,38.73,38.77,38.73,38.75,42600.0,32.4202,32.4537,32.4202,32.437,42600.0
2011-03-07 14:50:00,38.76,38.77,38.73,38.77,6800.0,32.4454,32.4537,32.4202,32.4537,6800.0
2011-03-07 14:55:00,38.77,38.8,38.75,38.78,20200.0,32.4537,32.4788,32.437,32.4621,20200.0
2011-03-07 15:00:00,38.78,38.78,38.75,38.78,31800.0,32.4621,32.4621,32.437,32.4621,31800.0
2011-03-07 15:05:00,38.78,38.83,38.78,38.83,46600.0,32.4621,32.504,32.4621,32.504,46600.0
2011-03-07 15:10:00,38.82,38.88,38.82,38.86,149900.0,32.4956,32.5458,32.4956,32.5291,149900.0
2011-03-07 15:15:00,38.86,38.87,38.83,38.85,66800.0,32.5291,32.5374,32.504,32.5207,66800.0
2011-03-07 15:20:00,38.85,38.85,38.82,38.84,99300.0,32.5207,32.5207,32.4956,32.5123,99300.0
2011-03-07 15:25:00,38.84,38.91,38.83,38.88,87300.0,32.5123,32.5709,32.504,32.5458,87300.0
2011-03-07 15:30:00,38.88,38.94,38.86,38.93,48700.0,32.5458,32.596,32.5291,32.5877,48700.0
2011-03-07 15:35:00,38.94,38.96,38.91,38.91,169400.0,32.596,32.6128,32.5709,32.5709,169400.0
2011-03-07 15:40:00,38.92,38.94,38.87,38.88,112200.0,32.5793,32.596,32.5374,32.5458,112200.0
2011-03-07 15:45:00,38.88,38.93,38.88,38.89,113900.0,32.5458,32.5877,32.5458,32.5542,113900.0
2011-03-07 15:50:00,38.89,38.9,38.83,38.85,764000.0,32.5542,32.5626,32.504,32.5207,764000.0
2011-03-07 15:55:00,38.85,38.86,38.81,38.85,341200.0,32.5207,32.5291,32.4872,32.5207,341200.0
2011-03-08 09:30:00,38.84,38.85,38.78,38.79,124200.0,32.5123,32.5207,32.4621,32.4705,124200.0
2011-03-08 09:35:00,38.79,38.79,38.67,38.71,92900.0,32.4705,32.4705,32.37,32.4035,92900.0
2011-03-08 09:40:00,38.72,38.77,38.69,38.7,113300.0,32.4119,32.4537,32.3868,32.3951,113300.0
2011-03-08 09:45:00,38.7,38.71,38.64,38.71,340400.0,32.3951,32.4035,32.3449,32.4035,340400.0
2011-03-08 09:50:00,38.71,38.82,38.7,38.81,185200.0,32.4035,32.4956,32.3951,32.4872,185200.0
2011-03-08 09:55:00,38.81,38.89,38.81,38.89,64200.0,32.4872,32.5542,32.4872,32.5542,64200.0
2011-03-08 10:00:00,38.88,39.01,38.88,38.97,220600.0,32.5458,32.6546,32.5458,32.6211,220600.0
2011-03-08 10:05:00,38.98,39.0,38.94,38.95,158300.0,32.6295,32.6463,32.596,32.6044,158300.0
2011-03-08 10:10:00,38.95,39.01,38.94,38.97,89700.0,32.6044,32.6546,32.596,32.6211,89700.0
2011-03-08 10:15:00,38.97,39.03,38.97,39.01,175600.0,32.6211,32.6714,32.6211,32.6546,175600.0
2011-03-08 10:20:00,39.01,39.06,38.98,38.98,57700.0,32.6546,32.6965,32.6295,32.6295,57700.0
2011-03-08 10:25:00,38.98,39.0,38.96,39.0,87100.0,32.6295,32.6463,32.6128,32.6463,87100.0
2011-03-08 10:30:00,39.0,39.02,38.95,39.02,83700.0,32.6463,32.663,32.6044,32.663,83700.0
2011-03-08 10:35:00,39.03,39.04,38.99,38.99,77000.0,32.6714,32.6797,32.6379,32.6379,77000.0
2011-03-08 10:40:00,39.0,39.02,38.89,38.93,165400.0,32.6463,32.663,32.5542,32.5877,165400.0
2011-03-08 10:45:00,38.92,38.99,38.91,38.96,50700.0,32.5793,32.6379,32.5709,32.6128,50700.0
2011-03-08 10:50:00,38.95,39.03,38.94,39.02,31300.0,32.6044,32.6714,32.596,32.663,31300.0
2011-03-08 10:55:00,39.02,39.04,38.99,39.0,11200.0,32.663,32.6797,32.6379,32.6463,11200.0
2011-03-08 11:00:00,39.0,39.01,38.96,38.97,14000.0,32.6463,32.6546,32.6128,32.6211,14000.0
2011-03-08 11:05:00,38.96,39.01,38.96,38.99,13600.0,32.6128,32.6546,32.6128,32.6379,13600.0
2011-03-08 11:10:00,38.98,38.99,38.94,38.98,37200.0,32.6295,32.6379,32.596,32.6295,37200.0
2011-03-08 11:15:00,38.99,39.01,38.95,39.01,64900.0,32.6379,32.6546,32.6044,32.6546,64900.0
2011-03-08 11:20:00,39.02,39.09,39.0,39.08,124900.0,32.663,32.7216,32.6463,32.7132,124900.0
2011-03-08 11:25:00,39.08,39.09,39.03,39.09,298500.0,32.7132,32.7216,32.6714,32.7216,298500.0
2011-03-08 11:30:00,39.1,39.15,39.1,39.12,97700.0,32.73,32.7718,32.73,32.7467,97700.0
2011-03-08 11:35:00,39.13,39.13,39.1,39.11,12600.0,32.7551,32.7551,32.73,32.7383,12600.0
2011-03-08 11:40:00,39.11,39.14,39.1,39.13,55700.0,32.7383,32.7635,32.73,32.7551,55700.0
2011-03-08 11:45:00,39.13,39.16,39.13,39.14,67400.0,32.7551,32.7802,32.7551,32.7635,67400.0
2011-03-08 11:50:00,39.15,39.18,39.14,39.17,37600.0,32.7718,32.7969,32.7635,32.7886,37600.0
2011-03-08 11:55:00,39.17,39.21,39.17,39.21,34400.0,32.7886,32.822,32.7886,32.822,34400.0
2011-03-08 12:00:00,39.22,39.24,39.21,39.23,33200.0,32.8304,32.8472,32.822,32.8388,33200.0
2011-03-08 12:05:00,39.22,39.22,39.2,39.2,10500.0,32.8304,32.8304,32.8137,32.8137,10500.0
2011-03-08 12:10:00,39.19,39.21,39.17,39.17,70700.0,32.8053,32.822,32.7886,32.7886,70700.0
2011-03-08 12:15:00,39.17,39.2,39.16,39.19,18000.0,32.7886,32.8137,32.7802,32.8053,18000.0
2011-03-08 12:20:00,39.19,39.19,39.16,39.18,8200.0,32.8053,32.8053,32.7802,32.7969,8200.0
2011-03-08 12:25:00,39.17,39.19,39.16,39.18,31800.0,32.7886,32.8053,32.7802,32.7969,31800.0
2011-03-08 12:30:00,39.17,39.19,39.16,39.18,7400.0,32.7886,32.8053,32.7802,32.7969,7400.0
2011-03-08 12:35:00,39.17,39.19,39.16,39.18,50500.0,32.7886,32.8053,32.7802,32.7969,50500.0
2011-03-08 12:40:00,39.18,39.19,39.16,39.16,8500.0,32.7969,32.8053,32.7802,32.7802,8500.0
2011-03-08 12:45:00,39.15,39.18,39.14,39.15,137100.0,32.7718,32.7969,32.7635,32.7718,137100.0
2011-03-08 12:50:00,39.14,39.16,39.13,39.16,53200.0,32.7635,32.7802,32.7551,32.7802,53200.0
2011-03-08 12:55:00,39.15,39.15,39.13,39.14,23700.0,32.7718,32.7718,32.7551,32.7635,23700.0
2011-03-08 13:00:00,39.14,39.18,39.14,39.16,15400.0,32.7635,32.7969,32.7635,32.7802,15400.0
2011-03-08 13:05:00,39.15,39.16,39.15,39.16,4600.0,32.7718,32.7802,32.7718,32.7802,4600.0
2011-03-08 13:10:00,39.15,39.16,39.14,39.14,38600.0,32.7718,32.7802,32.7635,32.7635,38600.0
2011-03-08 13:15:00,39.14,39.16,39.13,39.14,50700.0,32.7635,32.7802,32.7551,32.7635,50700.0
2011-03-08 13:20:00,39.13,39.14,39.13,39.14,35100.0,32.7551,32.7635,32.7551,32.7635,35100.0
2011-03-08 13:25:00,39.14,39.17,39.14,39.17,5300.0,32.7635,32.7886,32.7635,32.7886,5300.0
2011-03-08 13:30:00,39.16,39.17,39.15,39.17,29100.0,32.7802,32.7886,32.7718,32.7886,29100.0
2011-03-08 13:35:00,39.17,39.19,39.17,39.18,10500.0,32.7886,32.8053,32.7886,32.7969,10500.0
2011-03-08 13:40:00,39.17,39.18,39.17,39.17,4600.0,32.7886,32.7969,32.7886,32.7886,4600.0
2011-03-08 13:45:00,39.17,39.17,39.14,39.16,47200.0,32.7886,32.7886,32.7635,32.7802,47200.0
2011-03-08 13:50:00,39.17,39.17,39.16,39.17,4200.0,32.7886,32.7886,32.7802,32.7886,4200.0
2011-03-08 13:55:00,39.17,39.17,39.16,39.16,10400.0,32.7886,32.7886,32.7802,32.7802,10400.0
2011-03-08 14:00:00,39.16,39.17,39.11,39.11,28500.0,32.7802,32.7886,32.7383,32.7383,28500.0
2011-03-08 14:05:00,39.11,39.11,39.05,39.05,95300.0,32.7383,32.7383,32.6881,32.6881,95300.0
2011-03-08 14:10:00,39.05,39.05,39.01,39.02,10000.0,32.6881,32.6881,32.6546,32.663,10000.0
2011-03-08 14:15:00,39.01,39.07,39.01,39.07,14800.0,32.6546,32.7049,32.6546,32.7049,14800.0
2011-03-08 14:20:00,39.08,39.08,39.04,39.04,14600.0,32.7132,32.7132,32.6797,32.6797,14600.0
2011-03-08 14:25:00,39.04,39.08,39.04,39.06,9400.0,32.6797,32.7132,32.6797,32.6965,9400.0
2011-03-08 14:30:00,39.06,39.07,39.0,39.0,29900.0,32.6965,32.7049,32.6463,32.6463,29900.0
2011-03-08 14:35:00,39.0,39.07,39.0,39.06,18900.0,32.6463,32.7049,32.6463,32.6965,18900.0
2011-03-08 14:40:00,39.07,39.13,39.06,39.13,24100.0,32.7049,32.7551,32.6965,32.7551,24100.0
2011-03-08 14:45:00,39.13,39.17,39.13,39.16,11800.0,32.7551,32.7886,32.7551,32.7802,11800.0
2011-03-08 14:50:00,39.16,39.17,39.14,39.15,16500.0,32.7802,32.7886,32.7635,32.7718,16500.0
2011-03-08 14:55:00,39.15,39.18,39.15,39.16,44700.0,32.7718,32.7969,32.7718,32.7802,44700.0
2011-03-08 15:00:00,39.16,39.17,39.11,39.11,34800.0,32.7802,32.7886,32.7383,32.7383,34800.0
2011-03-08 15:05:00,39.11,39.17,39.11,39.16,45700.0,32.7383,32.7886,32.7383,32.7802,45700.0
2011-03-08 15:10:00,39.16,39.17,39.15,39.17,18500.0,32.7802,32.7886,32.7718,32.7886,18500.0
2011-03-08 15:15:00,39.17,39.2,39.17,39.18,26500.0,32.7886,32.8137,32.7886,32.7969,26500.0
2011-03-08 15:20:00,39.18,39.19,39.17,39.17,7800.0,32.7969,32.8053,32.7886,32.7886,7800.0
2011-03-08 15:25:00,39.18,39.18,39.12,39.16,62300.0,32.7969,32.7969,32.7467,32.7802,62300.0
2011-03-08 15:30:00,39.16,39.17,39.13,39.16,39700.0,32.7802,32.7886,32.7551,32.7802,39700.0
2011-03-08 15:35:00,39.16,39.19,39.16,39.18,192900.0,32.7802,32.8053,32.7802,32.7969,192900.0
2011-03-08 15:40:00,39.18,39.19,39.16,39.18,192600.0,32.7969,32.8053,32.7802,32.7969,192600.0
2011-03-08 15:45:00,39.18,39.18,39.15,39.16,84400.0,32.7969,32.7969,32.7718,32.7802,84400.0
2011-03-08 15:50:00,39.16,39.16,39.12,39.14,223300.0,32.7802,32.7802,32.7467,32.7635,223300.0
2011-03-08 15:55:00,39.14,39.15,39.11,39.11,328700.0,32.7635,32.7718,32.7383,32.7383,328700.0
2011-03-09 09:30:00,39.05,39.11,39.04,39.05,27400.0,32.6881,32.7383,32.6797,32.6881,27400.0
2011-03-09 09:35:00,39.05,39.07,38.91,38.92,82400.0,32.6881,32.7049,32.5709,32.5793,82400.0
2011-03-09 09:40:00,38.91,38.92,38.85,38.92,53500.0,32.5709,32.5793,32.5207,32.5793,53500.0
2011-03-09 09:45:00,38.91,39.03,38.86,39.03,85900.0,32.5709,32.6714,32.5291,32.6714,85900.0
2011-03-09 09:50:00,39.02,39.09,38.99,39.04,49100.0,32.663,32.7216,32.6379,32.6797,49100.0
2011-03-09 09:55:00,39.04,39.05,39.01,39.02,65000.0,32.6797,32.6881,32.6546,32.663,65000.0
2011-03-09 10:00:00,39.02,39.04,38.94,38.97,73800.0,32.663,32.6797,32.596,32.6211,73800.0
2011-03-09 10:05:00,38.97,39.06,38.96,39.06,15900.0,32.6211,32.6965,32.6128,32.6965,15900.0
2011-03-09 10:10:00,39.05,39.06,38.99,39.01,31500.0,32.6881,32.6965,32.6379,32.6546,31500.0
2011-03-09 10:15:00,39.01,39.13,39.01,39.13,74000.0,32.6546,32.7551,32.6546,32.7551,74000.0
2011-03-09 10:20:00,39.13,39.21,39.12,39.21,78200.0,32.7551,32.822,32.7467,32.822,78200.0
2011-03-09 10:25:00,39.21,39.26,39.21,39.24,91500.0,32.822,32.8639,32.822,32.8472,91500.0
2011-03-09 10:30:00,39.24,39.26,39.15,39.18,93000.0,32.8472,32.8639,32.7718,32.7969,93000.0
2011-03-09 10:35:00,39.19,39.21,39.11,39.14,197300.0,32.8053,32.822,32.7383,32.7635,197300.0
2011-03-09 10:40:00,39.14,39.14,39.09,39.09,128900.0,32.7635,32.7635,32.7216,32.7216,128900.0
2011-03-09 10:45:00,39.11,39.11,39.05,39.07,21900.0,32.7383,32.7383,32.6881,32.7049,21900.0
2011-03-09 10:50:00,39.08,39.08,38.95,38.96,101700.0,32.7132,32.7132,32.6044,32.6128,101700.0
2011-03-09 10:55:00,38.96,38.97,38.9,38.94,153700.0,32.6128,32.6211,32.5626,32.596,153700.0
2011-03-09 11:00:00,38.94,38.98,38.88,38.95,88900.0,32.596,32.6295,32.5458,32.6044,88900.0
2011-03-09 11:05:00,38.96,39.0,38.95,38.99,10200.0,32.6128,32.6463,32.6044,32.6379,10200.0
2011-03-09 11:10:00,38.99,39.05,38.99,39.02,89400.0,32.6379,32.6881,32.6379,32.663,89400.0
2011-03-09 11:15:00,39.02,39.08,39.02,39.08,59500.0,32.663,32.7132,32.663,32.7132,59500.0
2011-03-09 11:20:00,39.08,39.1,39.06,39.09,34900.0,32.7132,32.73,32.6965,32.7216,34900.0
2011-03-09 11:25:00,39.09,39.11,39.08,39.08,91700.0,32.7216,32.7383,32.7132,32.7132,91700.0
2011-03-09 11:30:00,39.08,39.08,38.99,39.07,103300.0,32.7132,32.7132,32.6379,32.7049,103300.0
2011-03-09 11:35:00,39.06,39.15,39.05,39.13,100800.0,32.6965,32.7718,32.6881,32.7551,100800.0
2011-03-09 11:40:00,39.13,39.15,39.12,39.13,103300.0,32.7551,32.7718,32.7467,32.7551,103300.0
2011-03-09 11:45:00,39.13,39.17,39.13,39.15,27100.0,32.7551,32.7886,32.7551,32.7718,27100.0
2011-03-09 11:50:00,39.14,39.2,39.13,39.16,56900.0,32.7635,32.8137,32.7551,32.7802,56900.0
2011-03-09 11:55:00,39.16,39.24,39.16,39.21,98900.0,32.7802,32.8472,32.7802,32.822,98900.0
2011-03-09 12:00:00,39.23,39.32,39.22,39.26,325100.0,32.8388,32.9141,32.8304,32.8639,325100.0
2011-03-09 12:05:00,39.27,39.29,39.26,39.26,47200.0,32.8723,32.889,32.8639,32.8639,47200.0
2011-03-09 12:10:00,39.27,39.27,39.24,39.25,13900.0,32.8723,32.8723,32.8472,32.8555,13900.0
2011-03-09 12:15:00,39.25,39.26,39.24,39.26,13500.0,32.8555,32.8639,32.8472,32.8639,13500.0
2011-03-09 12:20:00,39.26,39.28,39.24,39.24,106100.0,32.8639,32.8806,32.8472,32.8472,106100.0
2011-03-09 12:25:00,39.23,39.23,39.15,39.17,311300.0,32.8388,32.8388,32.7718,32.7886,311300.0
2011-03-09 12:30:00,39.17,39.17,39.14,39.16,20200.0,32.7886,32.7886,32.7635,32.7802,20200.0
2011-03-09 12:35:00,39.16,39.23,39.16,39.23,29600.0,32.7802,32.8388,32.7802,32.8388,29600.0
2011-03-09 12:40:00,39.23,39.23,39.15,39.15,33800.0,32.8388,32.8388,32.7718,32.7718,33800.0
2011-03-09 12:45:00,39.16,39.24,39.15,39.24,129100.0,32.7802,32.8472,32.7718,32.8472,129100.0
2011-03-09 12:50:00,39.24,39.28,39.21,39.24,57700.0,32.8472,32.8806,32.822,32.8472,57700.0
2011-03-09 12:55:00,39.24,39.24,39.19,39.2,29000.0,32.8472,32.8472,32.8053,32.8137,29000.0
2011-03-09 13:00:00,39.2,39.23,39.17,39.18,160600.0,32.8137,32.8388,32.7886,32.7969,160600.0
2011-03-09 13:05:00,39.18,39.19,39.14,39.17,49500.0,32.7969,32.8053,32.7635,32.7886,49500.0
2011-03-09 13:10:00,39.17,39.19,39.17,39.19,5800.0,32.7886,32.8053,32.7886,32.8053,5800.0
2011-03-09 13:15:00,39.19,39.23,39.17,39.22,37500.0,32.8053,32.8388,32.7886,32.8304,37500.0
2011-03-09 13:20:00,39.22,39.23,39.19,39.2,73700.0,32.8304,32.8388,32.8053,32.8137,73700.0
2011-03-09 13:25:00,39.2,39.26,39.2,39.22,71800.0,32.8137,32.8639,32.8137,32.8304,71800.0
2011-03-09 13:30:00,39.22,39.23,39.2,39.2,7100.0,32.8304,32.8388,32.8137,32.8137,7100.0
2011-03-09 13:35:00,39.2,39.22,39.15,39.15,105100.0,32.8137,32.8304,32.7718,32.7718,105100.0
2011-03-09 13:40:00,39.16,39.18,39.14,39.14,38100.0,32.7802,32.7969,32.7635,32.7635,38100.0
2011-03-09 13:45:00,39.14,39.18,39.14,39.17,97300.0,32.7635,32.7969,32.7635,32.7886,97300.0
2011-03-09 13:50:00,39.17,39.17,39.12,39.12,90400.0,32.7886,32.7886,32.7467,32.7467,90400.0
2011-03-09 13:55:00,39.13,39.17,39.13,39.16,34200.0,32.7551,32.7886,32.7551,32.7802,34200.0
2011-03-09 14:00:00,39.16,39.22,39.16,39.21,98700.0,32.7802,32.8304,32.7802,32.822,98700.0
2011-03-09 14:05:00,39.21,39.21,39.17,39.2,22300.0,32.822,32.822,32.7886,32.8137,22300.0
2011-03-09 14:10:00,39.2,39.23,39.18,39.23,571800.0,32.8137,32.8388,32.7969,32.8388,571800.0
2011-03-09 14:15:00,39.23,39.28,39.22,39.25,514800.0,32.8388,32.8806,32.8304,32.8555,514800.0
2011-03-09 14:20:00,39.24,39.25,39.19,39.22,38100.0,32.8472,32.8555,32.8053,32.8304,38100.0
2011-03-09 14:25:00,39.22,39.23,39.21,39.21,20600.0,32.8304,32.8388,32.822,32.822,20600.0
2011-03-09 14:30:00,39.21,39.21,39.16,39.16,10800.0,32.822,32.822,32.7802,32.7802,10800.0
2011-03-09 14:35:00,39.17,39.17,39.13,39.14,26300.0,32.7886,32.7886,32.7551,32.7635,26300.0
2011-03-09 14:40:00,39.14,39.18,39.14,39.18,11000.0,32.7635,32.7969,32.7635,32.7969,11000.0
2011-03-09 14:45:00,39.18,39.2,39.17,39.19,46000.0,32.7969,32.8137,32.7886,32.8053,46000.0
2011-03-09 14:50:00,39.19,39.25,39.19,39.24,84300.0,32.8053,32.8555,32.8053,32.8472,84300.0
2011-03-09 14:55:00,39.24,39.26,39.23,39.24,22800.0,32.8472,32.8639,32.8388,32.8472,22800.0
2011-03-09 15:00:00,39.24,39.27,39.23,39.27,18200.0,32.8472,32.8723,32.8388,32.8723,18200.0
2011-03-09 15:05:00,39.27,39.28,39.23,39.26,21600.0,32.8723,32.8806,32.8388,32.8639,21600.0
2011-03-09 15:10:00,39.26,39.28,39.21,39.23,34800.0,32.8639,32.8806,32.822,32.8388,34800.0
2011-03-09 15:15:00,39.23,39.25,39.22,39.23,45400.0,32.8388,32.8555,32.8304,32.8388,45400.0
2011-03-09 15:20:00,39.24,39.25,39.22,39.23,25200.0,32.8472,32.8555,32.8304,32.8388,25200.0
2011-03-09 15:25:00,39.23,39.23,39.18,39.2,28800.0,32.8388,32.8388,32.7969,32.8137,28800.0
2011-03-09 15:30:00,39.2,39.22,39.18,39.18,156900.0,32.8137,32.8304,32.7969,32.7969,156900.0
2011-03-09 15:35:00,39.19,39.19,39.15,39.16,129500.0,32.8053,32.8053,32.7718,32.7802,129500.0
2011-03-09 15:40:00,39.17,39.21,39.16,39.16,90300.0,32.7886,32.822,32.7802,32.7802,90300.0
2011-03-09 15:45:00,39.16,39.21,39.15,39.2,117600.0,32.7802,32.822,32.7718,32.8137,117600.0
2011-03-09 15:50:00,39.21,39.22,39.18,39.21,95200.0,32.822,32.8304,32.7969,32.822,95200.0
2011-03-09 15:55:00,39.2,39.22,39.18,39.18,333400.0,32.8137,32.8304,32.7969,32.7969,333400.0
2011-03-10 09:30:00,38.77,38.84,38.68,38.77,185000.0,32.4537,32.5123,32.3784,32.4537,185000.0
2011-03-10 09:35:00,38.77,38.78,38.7,38.75,69400.0,32.4537,32.4621,32.3951,32.437,69400.0
2011-03-10 09:40:00,38.76,38.76,38.66,38.74,133300.0,32.4454,32.4454,32.3617,32.4286,133300.0
2011-03-10 09:45:00,38.74,38.84,38.7,38.84,818700.0,32.4286,32.5123,32.3951,32.5123,818700.0
2011-03-10 09:50:00,38.83,38.87,38.82,38.85,53700.0,32.504,32.5374,32.4956,32.5207,53700.0
2011-03-10 09:55:00,38.84,38.85,38.77,38.79,60300.0,32.5123,32.5207,32.4537,32.4705,60300.0
2011-03-10 10:00:00,38.8,38.82,38.74,38.77,234900.0,32.4788,32.4956,32.4286,32.4537,234900.0
2011-03-10 10:05:00,38.76,38.76,38.6,38.67,308500.0,32.4454,32.4454,32.3114,32.37,308500.0
2011-03-10 10:10:00,38.66,38.74,38.66,38.73,38700.0,32.3617,32.4286,32.3617,32.4202,38700.0
2011-03-10 10:15:00,38.73,38.75,38.72,38.73,151200.0,32.4202,32.437,32.4119,32.4202,151200.0
2011-03-10 10:20:00,38.73,38.82,38.73,38.81,39500.0,32.4202,32.4956,32.4202,32.4872,39500.0
2011-03-10 10:25:00,38.8,38.81,38.74,38.75,36800.0,32.4788,32.4872,32.4286,32.437,36800.0
2011-03-10 10:30:00,38.75,38.75,38.68,38.73,87900.0,32.437,32.437,32.3784,32.4202,87900.0
2011-03-10 10:35:00,38.71,38.72,38.66,38.69,60600.0,32.4035,32.4119,32.3617,32.3868,60600.0
2011-03-10 10:40:00,38.69,38.84,38.68,38.82,188900.0,32.3868,32.5123,32.3784,32.4956,188900.0
2011-03-10 10:45:00,38.83,38.84,38.79,38.81,83700.0,32.504,32.5123,32.4705,32.4872,83700.0
2011-03-10 10:50:00,38.8,38.86,38.79,38.86,387900.0,32.4788,32.5291,32.4705,32.5291,387900.0
2011-03-10 10:55:00,38.87,38.9,38.85,38.88,86200.0,32.5374,32.5626,32.5207,32.5458,86200.0
2011-03-10 11:00:00,38.89,38.9,38.87,38.9,35900.0,32.5542,32.5626,32.5374,32.5626,35900.0
2011-03-10 11:05:00,38.9,38.91,38.89,38.89,5700.0,32.5626,32.5709,32.5542,32.5542,5700.0
2011-03-10 11:10:00,38.88,38.88,38.82,38.87,84200.0,32.5458,32.5458,32.4956,32.5374,84200.0
2011-03-10 11:15:00,38.88,38.92,38.85,38.92,25800.0,32.5458,32.5793,32.5207,32.5793,25800.0
2011-03-10 11:20:00,38.93,38.94,38.92,38.93,49100.0,32.5877,32.596,32.5793,32.5877,49100.0
2011-03-10 11:25:00,38.94,38.98,38.93,38.93,28200.0,32.596,32.6295,32.5877,32.5877,28200.0
2011-03-10 11:30:00,38.93,38.97,38.91,38.97,16600.0,32.5877,32.6211,32.5709,32.6211,16600.0
2011-03-10 11:35:00,38.97,39.01,38.95,39.01,31200.0,32.6211,32.6546,32.6044,32.6546,31200.0
2011-03-10 11:40:00,39.01,39.01,38.96,38.97,14500.0,32.6546,32.6546,32.6128,32.6211,14500.0
2011-03-10 11:45:00,38.97,38.97,38.93,38.93,10900.0,32.6211,32.6211,32.5877,32.5877,10900.0
2011-03-10 11:50:00,38.94,38.97,38.93,38.97,42900.0,32.596,32.6211,32.5877,32.6211,42900.0
2011-03-10 11:55:00,38.97,39.03,38.97,39.02,27400.0,32.6211,32.6714,32.6211,32.663,27400.0
2011-03-10 12:00:00,39.01,39.02,38.97,38.97,109300.0,32.6546,32.663,32.6211,32.6211,109300.0
2011-03-10 12:05:00,38.97,38.98,38.9,38.9,39000.0,32.6211,32.6295,32.5626,32.5626,39000.0
2011-03-10 12:10:00,38.91,38.94,38.9,38.92,144000.0,32.5709,32.596,32.5626,32.5793,144000.0
2011-03-10 12:15:00,38.93,38.93,38.9,38.9,255700.0,32.5877,32.5877,32.5626,32.5626,255700.0
2011-03-10 12:20:00,38.9,38.96,38.89,38.95,48100.0,32.5626,32.6128,32.5542,32.6044,48100.0
2011-03-10 12:25:00,38.96,38.96,38.86,38.88,45800.0,32.6128,32.6128,32.5291,32.5458,45800.0
2011-03-10 12:30:00,38.89,38.9,38.85,38.86,25900.0,32.5542,32.5626,32.5207,32.5291,25900.0
2011-03-10 12:35:00,38.85,38.93,38.85,38.93,66400.0,32.5207,32.5877,32.5207,32.5877,66400.0
2011-03-10 12:40:00,38.93,38.93,38.88,38.92,74600.0,32.5877,32.5877,32.5458,32.5793,74600.0
2011-03-10 12:45:00,38.93,38.94,38.89,38.89,52300.0,32.5877,32.596,32.5542,32.5542,52300.0
2011-03-10 12:50:00,38.89,39.0,38.89,39.0,97500.0,32.5542,32.6463,32.5542,32.6463,97500.0
2011-03-10 12:55:00,39.01,39.02,38.97,39.02,177100.0,32.6546,32.663,32.6211,32.663,177100.0
2011-03-10 13:00:00,39.02,39.05,38.99,39.0,200900.0,32.663,32.6881,32.6379,32.6463,200900.0
2011-03-10 13:05:00,39.0,39.01,38.97,39.01,38500.0,32.6463,32.6546,32.6211,32.6546,38500.0
2011-03-10 13:10:00,39.0,39.07,39.0,39.06,81100.0,32.6463,32.7049,32.6463,32.6965,81100.0
2011-03-10 13:15:00,39.07,39.08,39.04,39.05,61000.0,32.7049,32.7132,32.6797,32.6881,61000.0
2011-03-10 13:20:00,39.05,39.06,38.97,38.97,199200.0,32.6881,32.6965,32.6211,32.6211,199200.0
2011-03-10 13:25:00,38.98,38.98,38.87,38.88,148900.0,32.6295,32.6295,32.5374,32.5458,148900.0
2011-03-10 13:30:00,38.88,38.88,38.75,38.75,193700.0,32.5458,32.5458,32.437,32.437,193700.0
2011-03-10 13:35:00,38.74,38.82,38.71,38.71,428100.0,32.4286,32.4956,32.4035,32.4035,428100.0
2011-03-10 13:40:00,38.7,38.82,38.69,38.73,311600.0,32.3951,32.4956,32.3868,32.4202,311600.0
2011-03-10 13:45:00,38.73,38.8,38.73,38.79,162400.0,32.4202,32.4788,32.4202,32.4705,162400.0
2011-03-10 13:50:00,38.81,38.84,38.75,38.75,140400.0,32.4872,32.5123,32.437,32.437,140400.0
2011-03-10 13:55:00,38.75,38.81,38.75,38.78,58300.0,32.437,32.4872,32.437,32.4621,58300.0
2011-03-10 14:00:00,38.79,38.84,38.78,38.81,92200.0,32.4705,32.5123,32.4621,32.4872,92200.0
2011-03-10 14:05:00,38.81,38.89,38.79,38.88,182700.0,32.4872,32.5542,32.4705,32.5458,182700.0
2011-03-10 14:10:00,38.87,38.89,38.84,38.84,14500.0,32.5374,32.5542,32.5123,32.5123,14500.0
2011-03-10 14:15:00,38.83,38.87,38.82,38.87,50000.0,32.504,32.5374,32.4956,32.5374,50000.0
2011-03-10 14:20:00,38.88,38.9,38.85,38.87,56100.0,32.5458,32.5626,32.5207,32.5374,56100.0
2011-03-10 14:25:00,38.87,38.9,38.85,38.86,76400.0,32.5374,32.5626,32.5207,32.5291,76400.0
2011-03-10 14:30:00,38.85,38.9,38.85,38.89,41900.0,32.5207,32.5626,32.5207,32.5542,41900.0
2011-03-10 14:35:00,38.9,38.96,38.9,38.96,62700.0,32.5626,32.6128,32.5626,32.6128,62700.0
2011-03-10 14:40:00,38.96,38.97,38.89,38.9,78000.0,32.6128,32.6211,32.5542,32.5626,78000.0
2011-03-10 14:45:00,38.9,38.92,38.9,38.91,9100.0,32.5626,32.5793,32.5626,32.5709,9100.0
2011-03-10 14:50:00,38.91,38.91,38.88,38.89,17700.0,32.5709,32.5709,32.5458,32.5542,17700.0
2011-03-10 14:55:00,38.89,38.92,38.89,38.9,7600.0,32.5542,32.5793,32.5542,32.5626,7600.0
2011-03-10 15:00:00,38.9,38.93,38.82,38.84,30100.0,32.5626,32.5877,32.4956,32.5123,30100.0
2011-03-10 15:05:00,38.84,38.88,38.83,38.85,13200.0,32.5123,32.5458,32.504,32.5207,13200.0
2011-03-10 15:10:00,38.84,38.84,38.78,38.79,262400.0,32.5123,32.5123,32.4621,32.4705,262400.0
2011-03-10 15:15:00,38.78,38.8,38.74,38.74,175400.0,32.4621,32.4788,32.4286,32.4286,175400.0
2011-03-10 15:20:00,38.75,38.79,38.73,38.78,101400.0,32.437,32.4705,32.4202,32.4621,101400.0
2011-03-10 15:25:00,38.79,38.81,38.74,38.75,87900.0,32.4705,32.4872,32.4286,32.437,87900.0
2011-03-10 15:30:00,38.76,38.77,38.73,38.75,158300.0,32.4454,32.4537,32.4202,32.437,158300.0
2011-03-10 15:35:00,38.75,38.82,38.73,38.81,255900.0,32.437,32.4956,32.4202,32.4872,255900.0
2011-03-10 15:40:00,38.81,38.9,38.8,38.87,299900.0,32.4872,32.5626,32.4788,32.5374,299900.0
2011-03-10 15:45:00,38.87,38.87,38.8,38.81,257600.0,32.5374,32.5374,32.4788,32.4872,257600.0
2011-03-10 15:50:00,38.81,38.84,38.79,38.8,112400.0,32.4872,32.5123,32.4705,32.4788,112400.0
2011-03-10 15:55:00,38.8,38.81,38.77,38.78,433300.0,32.4788,32.4872,32.4537,32.4621,433300.0
2011-03-11 09:30:00,38.62,38.84,38.56,38.82,632200.0,32.3282,32.5123,32.2779,32.4956,632200.0
2011-03-11 09:35:00,38.82,38.84,38.76,38.84,610200.0,32.4956,32.5123,32.4454,32.5123,610200.0
2011-03-11 09:40:00,38.84,38.86,38.8,38.84,1551100.0,32.5123,32.5291,32.4788,32.5123,1551100.0
2011-03-11 09:45:00,38.84,38.86,38.75,38.75,568100.0,32.5123,32.5291,32.437,32.437,568100.0
2011-03-11 09:50:00,38.75,38.76,38.65,38.65,314900.0,32.437,32.4454,32.3533,32.3533,314900.0
2011-03-11 09:55:00,38.65,38.69,38.53,38.67,286500.0,32.3533,32.3868,32.2528,32.37,286500.0
2011-03-11 10:00:00,38.67,38.68,38.55,38.56,148200.0,32.37,32.3784,32.2696,32.2779,148200.0
2011-03-11 10:05:00,38.55,38.57,38.51,38.55,67000.0,32.2696,32.2863,32.2361,32.2696,67000.0
2011-03-11 10:10:00,38.56,38.63,38.56,38.61,55000.0,32.2779,32.3365,32.2779,32.3198,55000.0
2011-03-11 10:15:00,38.61,38.77,38.6,38.75,79900.0,32.3198,32.4537,32.3114,32.437,79900.0
2011-03-11 10:20:00,38.75,38.83,38.69,38.77,1235300.0,32.437,32.504,32.3868,32.4537,1235300.0
2011-03-11 10:25:00,38.78,38.87,38.74,38.75,126600.0,32.4621,32.5374,32.4286,32.437,126600.0
2011-03-11 10:30:00,38.76,38.81,38.73,38.74,148300.0,32.4454,32.4872,32.4202,32.4286,148300.0
2011-03-11 10:35:00,38.74,38.8,38.74,38.8,74100.0,32.4286,32.4788,32.4286,32.4788,74100.0
2011-03-11 10:40:00,38.8,38.8,38.73,38.74,93000.0,32.4788,32.4788,32.4202,32.4286,93000.0
2011-03-11 10:45:00,38.73,38.82,38.72,38.8,106400.0,32.4202,32.4956,32.4119,32.4788,106400.0
2011-03-11 10:50:00,38.8,38.83,38.75,38.81,26500.0,32.4788,32.504,32.437,32.4872,26500.0
2011-03-11 10:55:00,38.81,38.84,38.78,38.84,39200.0,32.4872,32.5123,32.4621,32.5123,39200.0
2011-03-11 11:00:00,38.83,38.86,38.78,38.8,88300.0,32.504,32.5291,32.4621,32.4788,88300.0
2011-03-11 11:05:00,38.8,38.81,38.76,38.76,59000.0,32.4788,32.4872,32.4454,32.4454,59000.0
2011-03-11 11:10:00,38.78,38.81,38.75,38.78,26200.0,32.4621,32.4872,32.437,32.4621,26200.0
2011-03-11 11:15:00,38.78,38.78,38.73,38.75,27700.0,32.4621,32.4621,32.4202,32.437,27700.0
2011-03-11 11:20:00,38.76,38.84,38.76,38.84,85900.0,32.4454,32.5123,32.4454,32.5123,85900.0
2011-03-11 11:25:00,38.83,38.86,38.8,38.8,83300.0,32.504,32.5291,32.4788,32.4788,83300.0
2011-03-11 11:30:00,38.8,38.83,38.8,38.82,17500.0,32.4788,32.504,32.4788,32.4956,17500.0
2011-03-11 11:35:00,38.82,38.89,38.82,38.89,37500.0,32.4956,32.5542,32.4956,32.5542,37500.0
2011-03-11 11:40:00,38.9,38.97,38.88,38.97,790900.0,32.5626,32.6211,32.5458,32.6211,790900.0
2011-03-11 11:45:00,38.96,39.0,38.96,38.96,176600.0,32.6128,32.6463,32.6128,32.6128,176600.0
2011-03-11 11:50:00,38.95,39.0,38.94,38.98,40600.0,32.6044,32.6463,32.596,32.6295,40600.0
2011-03-11 11:55:00,38.99,39.01,38.94,38.95,109500.0,32.6379,32.6546,32.596,32.6044,109500.0
2011-03-11 12:00:00,38.95,38.99,38.95,38.98,43700.0,32.6044,32.6379,32.6044,32.6295,43700.0
2011-03-11 12:05:00,38.98,39.02,38.97,39.01,41200.0,32.6295,32.663,32.6211,32.6546,41200.0
2011-03-11 12:10:00,39.0,39.0,38.95,38.96,33000.0,32.6463,32.6463,32.6044,32.6128,33000.0
2011-03-11 12:15:00,38.97,39.01,38.96,39.01,14700.0,32.6211,32.6546,32.6128,32.6546,14700.0
2011-03-11 12:20:00,39.01,39.07,39.01,39.03,31400.0,32.6546,32.7049,32.6546,32.6714,31400.0
2011-03-11 12:25:00,39.04,39.05,39.01,39.01,19900.0,32.6797,32.6881,32.6546,32.6546,19900.0
2011-03-11 12:30:00,39.02,39.02,38.99,38.99,4900.0,32.663,32.663,32.6379,32.6379,4900.0
2011-03-11 12:35:00,38.99,39.01,38.97,39.0,12300.0,32.6379,32.6546,32.6211,32.6463,12300.0
2011-03-11 12:40:00,38.99,39.02,38.98,38.99,36100.0,32.6379,32.663,32.6295,32.6379,36100.0
2011-03-11 12:45:00,38.99,39.0,38.95,38.98,34800.0,32.6379,32.6463,32.6044,32.6295,34800.0
2011-03-11 12:50:00,38.98,39.01,38.98,39.01,13200.0,32.6295,32.6546,32.6295,32.6546,13200.0
2011-03-11 12:55:00,39.01,39.01,39.0,39.01,2400.0,32.6546,32.6546,32.6463,32.6546,2400.0
2011-03-11 13:00:00,39.02,39.02,39.0,39.0,4900.0,32.663,32.663,32.6463,32.6463,4900.0
2011-03-11 13:05:00,39.0,39.0,38.98,38.99,6700.0,32.6463,32.6463,32.6295,32.6379,6700.0
2011-03-11 13:10:00,38.99,38.99,38.91,38.91,87500.0,32.6379,32.6379,32.5709,32.5709,87500.0
2011-03-11 13:15:00,38.92,38.92,38.89,38.91,144800.0,32.5793,32.5793,32.5542,32.5709,144800.0
2011-03-11 13:20:00,38.92,38.93,38.9,38.92,13300.0,32.5793,32.5877,32.5626,32.5793,13300.0
2011-03-11 13:25:00,38.93,38.94,38.91,38.91,13400.0,32.5877,32.596,32.5709,32.5709,13400.0
2011-03-11 13:30:00,38.92,38.92,38.91,38.91,29600.0,32.5793,32.5793,32.5709,32.5709,29600.0
2011-03-11 13:35:00,38.91,38.94,38.89,38.89,62800.0,32.5709,32.596,32.5542,32.5542,62800.0
2011-03-11 13:40:00,38.9,38.92,38.89,38.92,16900.0,32.5626,32.5793,32.5542,32.5793,16900.0
2011-03-11 13:45:00,38.92,38.93,38.91,38.93,26500.0,32.5793,32.5877,32.5709,32.5877,26500.0
2011-03-11 13:50:00,38.93,38.95,38.91,38.95,8200.0,32.5877,32.6044,32.5709,32.6044,8200.0
2011-03-11 13:55:00,38.94,38.94,38.91,38.92,12400.0,32.596,32.596,32.5709,32.5793,12400.0
2011-03-11 14:00:00,38.91,38.93,38.89,38.9,14600.0,32.5709,32.5877,32.5542,32.5626,14600.0
2011-03-11 14:05:00,38.9,38.92,38.9,38.91,11800.0,32.5626,32.5793,32.5626,32.5709,11800.0
2011-03-11 14:10:00,38.9,38.96,38.9,38.95,38800.0,32.5626,32.6128,32.5626,32.6044,38800.0
2011-03-11 14:15:00,38.96,39.02,38.96,39.02,19400.0,32.6128,32.663,32.6128,32.663,19400.0
2011-03-11 14:20:00,39.01,39.03,39.0,39.02,18400.0,32.6546,32.6714,32.6463,32.663,18400.0
2011-03-11 14:25:00,39.01,39.03,39.01,39.01,11600.0,32.6546,32.6714,32.6546,32.6546,11600.0
2011-03-11 14:30:00,39.01,39.05,39.01,39.03,39700.0,32.6546,32.6881,32.6546,32.6714,39700.0
2011-03-11 14:35:00,39.04,39.04,38.98,39.0,38000.0,32.6797,32.6797,32.6295,32.6463,38000.0
2011-03-11 14:40:00,39.0,39.04,39.0,39.02,20400.0,32.6463,32.6797,32.6463,32.663,20400.0
2011-03-11 14:45:00,39.02,39.04,39.0,39.02,26900.0,32.663,32.6797,32.6463,32.663,26900.0
2011-03-11 14:50:00,39.02,39.03,39.01,39.02,11900.0,32.663,32.6714,32.6546,32.663,11900.0
2011-03-11 14:55:00,39.02,39.03,39.02,39.02,31900.0,32.663,32.6714,32.663,32.663,31900.0
2011-03-11 15:00:00,39.02,39.09,39.02,39.07,37400.0,32.663,32.7216,32.663,32.7049,37400.0
2011-03-11 15:05:00,39.07,39.09,39.07,39.07,23800.0,32.7049,32.7216,32.7049,32.7049,23800.0
2011-03-11 15:10:00,39.06,39.06,39.04,39.06,43400.0,32.6965,32.6965,32.6797,32.6965,43400.0
2011-03-11 15:15:00,39.06,39.09,39.06,39.08,78200.0,32.6965,32.7216,32.6965,32.7132,78200.0
2011-03-11 15:20:00,39.08,39.14,39.08,39.14,69500.0,32.7132,32.7635,32.7132,32.7635,69500.0
2011-03-11 15:25:00,39.14,39.14,39.09,39.14,94100.0,32.7635,32.7635,32.7216,32.7635,94100.0
2011-03-11 15:30:00,39.13,39.15,39.03,39.03,222200.0,32.7551,32.7718,32.6714,32.6714,222200.0
2011-03-11 15:35:00,39.03,39.1,39.03,39.07,134400.0,32.6714,32.73,32.6714,32.7049,134400.0
2011-03-11 15:40:00,39.08,39.11,39.03,39.11,70900.0,32.7132,32.7383,32.6714,32.7383,70900.0
2011-03-11 15:45:00,39.11,39.12,39.06,39.07,181000.0,32.7383,32.7467,32.6965,32.7049,181000.0
2011-03-11 15:50:00,39.07,39.1,39.05,39.07,251600.0,32.7049,32.73,32.6881,32.7049,251600.0
2011-03-11 15:55:00,39.07,39.07,38.98,38.98,534700.0,32.7049,32.7049,32.6295,32.6295,534700.0
2011-03-14 09:30:00,38.7,38.79,38.66,38.78,66900.0,32.3951,32.4705,32.3617,32.4621,66900.0
2011-03-14 09:35:00,38.79,38.8,38.74,38.76,487100.0,32.4705,32.4788,32.4286,32.4454,487100.0
2011-03-14 09:40:00,38.76,38.78,38.67,38.69,91500.0,32.4454,32.4621,32.37,32.3868,91500.0
2011-03-14 09:45:00,38.69,38.81,38.67,38.76,203700.0,32.3868,32.4872,32.37,32.4454,203700.0
2011-03-14 09:50:00,38.76,38.81,38.75,38.78,36500.0,32.4454,32.4872,32.437,32.4621,36500.0
2011-03-14 09:55:00,38.76,38.82,38.73,38.79,52100.0,32.4454,32.4956,32.4202,32.4705,52100.0
2011-03-14 10:00:00,38.78,38.83,38.77,38.81,166700.0,32.4621,32.504,32.4537,32.4872,166700.0
2011-03-14 10:05:00,38.8,38.8,38.7,38.7,67600.0,32.4788,32.4788,32.3951,32.3951,67600.0
2011-03-14 10:10:00,38.71,38.71,38.65,38.7,150000.0,32.4035,32.4035,32.3533,32.3951,150000.0
2011-03-14 10:15:00,38.69,38.71,38.64,38.65,70800.0,32.3868,32.4035,32.3449,32.3533,70800.0
2011-03-14 10:20:00,38.65,38.68,38.64,38.65,73700.0,32.3533,32.3784,32.3449,32.3533,73700.0
2011-03-14 10:25:00,38.65,38.7,38.64,38.65,42500.0,32.3533,32.3951,32.3449,32.3533,42500.0
2011-03-14 10:30:00,38.66,38.66,38.5,38.52,84300.0,32.3617,32.3617,32.2277,32.2445,84300.0
2011-03-14 10:35:00,38.52,38.55,38.49,38.55,82800.0,32.2445,32.2696,32.2193,32.2696,82800.0
2011-03-14 10:40:00,38.55,38.56,38.53,38.55,44800.0,32.2696,32.2779,32.2528,32.2696,44800.0
2011-03-14 10:45:00,38.55,38.61,38.53,38.61,89900.0,32.2696,32.3198,32.2528,32.3198,89900.0
2011-03-14 10:50:00,38.61,38.65,38.58,38.58,26700.0,32.3198,32.3533,32.2947,32.2947,26700.0
2011-03-14 10:55:00,38.58,38.59,38.49,38.49,94900.0,32.2947,32.3031,32.2193,32.2193,94900.0
2011-03-14 11:00:00,38.49,38.52,38.45,38.52,73200.0,32.2193,32.2445,32.1859,32.2445,73200.0
2011-03-14 11:05:00,38.52,38.53,38.45,38.45,113500.0,32.2445,32.2528,32.1859,32.1859,113500.0
2011-03-14 11:10:00,38.45,38.47,38.34,38.36,117600.0,32.1859,32.2026,32.0938,32.1105,117600.0
2011-03-14 11:15:00,38.37,38.37,38.3,38.33,50000.0,32.1189,32.1189,32.0603,32.0854,50000.0
2011-03-14 11:20:00,38.33,38.38,38.33,38.36,84600.0,32.0854,32.1273,32.0854,32.1105,84600.0
2011-03-14 11:25:00,38.37,38.37,38.31,38.31,48000.0,32.1189,32.1189,32.0687,32.0687,48000.0
2011-03-14 11:30:00,38.31,38.34,38.29,38.32,102900.0,32.0687,32.0938,32.0519,32.077,102900.0
2011-03-14 11:35:00,38.31,38.34,38.3,38.33,36300.0,32.0687,32.0938,32.0603,32.0854,36300.0
2011-03-14 11:40:00,38.34,38.4,38.33,38.4,21700.0,32.0938,32.144,32.0854,32.144,21700.0
2011-03-14 11:45:00,38.39,38.39,38.33,38.34,70000.0,32.1356,32.1356,32.0854,32.0938,70000.0
2011-03-14 11:50:00,38.33,38.35,38.29,38.3,27600.0,32.0854,32.1022,32.0519,32.0603,27600.0
2011-03-14 11:55:00,38.29,38.32,38.27,38.31,42800.0,32.0519,32.077,32.0352,32.0687,42800.0
2011-03-14 12:00:00,38.31,38.34,38.28,38.29,49800.0,32.0687,32.0938,32.0436,32.0519,49800.0
2011-03-14 12:05:00,38.29,38.3,38.27,38.28,18100.0,32.0519,32.0603,32.0352,32.0436,18100.0
2011-03-14 12:10:00,38.28,38.3,38.27,38.27,13200.0,32.0436,32.0603,32.0352,32.0352,13200.0
2011-03-14 12:15:00,38.27,38.27,38.23,38.25,33600.0,32.0352,32.0352,32.0017,32.0184,33600.0
2011-03-14 12:20:00,38.26,38.28,38.25,38.27,171900.0,32.0268,32.0436,32.0184,32.0352,171900.0
2011-03-14 12:25:00,38.27,38.27,38.23,38.24,19800.0,32.0352,32.0352,32.0017,32.0101,19800.0
2011-03-14 12:30:00,38.24,38.28,38.23,38.27,32200.0,32.0101,32.0436,32.0017,32.0352,32200.0
2011-03-14 12:35:00,38.26,38.26,38.22,38.22,22900.0,32.0268,32.0268,31.9933,31.9933,22900.0
2011-03-14 12:40:00,38.21,38.24,38.2,38.24,43800.0,31.985,32.0101,31.9766,32.0101,43800.0
2011-03-14 12:45:00,38.24,38.26,38.23,38.25,24000.0,32.0101,32.0268,32.0017,32.0184,24000.0
2011-03-14 12:50:00,38.25,38.27,38.25,38.26,117600.0,32.0184,32.0352,32.0184,32.0268,117600.0
2011-03-14 12:55:00,38.25,38.33,38.24,38.33,79700.0,32.0184,32.0854,32.0101,32.0854,79700.0
2011-03-14 13:00:00,38.33,38.35,38.33,38.33,12600.0,32.0854,32.1022,32.0854,32.0854,12600.0
2011-03-14 13:05:00,38.34,38.41,38.34,38.4,151900.0,32.0938,32.1524,32.0938,32.144,151900.0
2011-03-14 13:10:00,38.41,38.43,38.4,38.43,15300.0,32.1524,32.1691,32.144,32.1691,15300.0
2011-03-14 13:15:00,38.44,38.44,38.4,38.42,24800.0,32.1775,32.1775,32.144,32.1608,24800.0
2011-03-14 13:20:00,38.43,38.43,38.38,38.39,35300.0,32.1691,32.1691,32.1273,32.1356,35300.0
2011-03-14 13:25:00,38.4,38.43,38.39,38.4,25200.0,32.144,32.1691,32.1356,32.144,25200.0
2011-03-14 13:30:00,38.4,38.41,38.37,38.37,16700.0,32.144,32.1524,32.1189,32.1189,16700.0
2011-03-14 13:35:00,38.36,38.38,38.34,38.36,57600.0,32.1105,32.1273,32.0938,32.1105,57600.0
2011-03-14 13:40:00,38.35,38.4,38.35,38.4,148900.0,32.1022,32.144,32.1022,32.144,148900.0
2011-03-14 13:45:00,38.4,38.42,38.39,38.4,15600.0,32.144,32.1608,32.1356,32.144,15600.0
2011-03-14 13:50:00,38.4,38.44,38.39,38.44,6300.0,32.144,32.1775,32.1356,32.1775,6300.0
2011-03-14 13:55:00,38.44,38.45,38.4,38.4,15500.0,32.1775,32.1859,32.144,32.144,15500.0
2011-03-14 14:00:00,38.4,38.42,38.39,38.4,12100.0,32.144,32.1608,32.1356,32.144,12100.0
2011-03-14 14:05:00,38.4,38.5,38.4,38.48,28000.0,32.144,32.2277,32.144,32.211,28000.0
2011-03-14 14:10:00,38.47,38.51,38.46,38.47,18700.0,32.2026,32.2361,32.1942,32.2026,18700.0
2011-03-14 14:15:00,38.48,38.48,38.45,38.45,21100.0,32.211,32.211,32.1859,32.1859,21100.0
2011-03-14 14:20:00,38.46,38.55,38.45,38.52,27100.0,32.1942,32.2696,32.1859,32.2445,27100.0
2011-03-14 14:25:00,38.52,38.52,38.48,38.52,54900.0,32.2445,32.2445,32.211,32.2445,54900.0
2011-03-14 14:30:00,38.53,38.53,38.46,38.46,39900.0,32.2528,32.2528,32.1942,32.1942,39900.0
2011-03-14 14:35:00,38.46,38.47,38.44,38.44,23500.0,32.1942,32.2026,32.1775,32.1775,23500.0
2011-03-14 14:40:00,38.44,38.47,38.43,38.43,31500.0,32.1775,32.2026,32.1691,32.1691,31500.0
2011-03-14 14:45:00,38.42,38.48,38.42,38.47,28100.0,32.1608,32.211,32.1608,32.2026,28100.0
2011-03-14 14:50:00,38.47,38.48,38.41,38.43,41300.0,32.2026,32.211,32.1524,32.1691,41300.0
2011-03-14 14:55:00,38.44,38.46,38.44,38.44,13300.0,32.1775,32.1942,32.1775,32.1775,13300.0
2011-03-14 15:00:00,38.44,38.48,38.41,38.43,64900.0,32.1775,32.211,32.1524,32.1691,64900.0
2011-03-14 15:05:00,38.43,38.49,38.43,38.46,67600.0,32.1691,32.2193,32.1691,32.1942,67600.0
2011-03-14 15:10:00,38.46,38.55,38.46,38.55,84800.0,32.1942,32.2696,32.1942,32.2696,84800.0
2011-03-14 15:15:00,38.54,38.54,38.49,38.49,35800.0,32.2612,32.2612,32.2193,32.2193,35800.0
2011-03-14 15:20:00,38.49,38.51,38.46,38.5,71400.0,32.2193,32.2361,32.1942,32.2277,71400.0
2011-03-14 15:25:00,38.5,38.5,38.45,38.47,43800.0,32.2277,32.2277,32.1859,32.2026,43800.0
2011-03-14 15:30:00,38.47,38.51,38.46,38.48,78800.0,32.2026,32.2361,32.1942,32.211,78800.0
2011-03-14 15:35:00,38.47,38.5,38.45,38.48,195400.0,32.2026,32.2277,32.1859,32.211,195400.0
2011-03-14 15:40:00,38.48,38.6,38.48,38.59,295700.0,32.211,32.3114,32.211,32.3031,295700.0
2011-03-14 15:45:00,38.6,38.62,38.55,38.55,256100.0,32.3114,32.3282,32.2696,32.2696,256100.0
2011-03-14 15:50:00,38.55,38.58,38.53,38.56,195400.0,32.2696,32.2947,32.2528,32.2779,195400.0
2011-03-14 15:55:00,38.57,38.6,38.55,38.56,392800.0,32.2863,32.3114,32.2696,32.2779,392800.0
2011-03-15 09:30:00,37.49,37.7,37.49,37.59,246000.0,31.3823,31.558,31.3823,31.466,246000.0
2011-03-15 09:35:00,37.59,37.75,37.52,37.72,158700.0,31.466,31.5999,31.4074,31.5748,158700.0
2011-03-15 09:40:00,37.71,37.88,37.69,37.87,324500.0,31.5664,31.7087,31.5497,31.7004,324500.0
2011-03-15 09:45:00,37.86,37.91,37.8,37.89,94900.0,31.692,31.7338,31.6418,31.7171,94900.0
2011-03-15 09:50:00,37.9,37.92,37.82,37.83,171900.0,31.7255,31.7422,31.6585,31.6669,171900.0
2011-03-15 09:55:00,37.83,37.83,37.7,37.73,231400.0,31.6669,31.6669,31.558,31.5832,231400.0
2011-03-15 10:00:00,37.73,37.77,37.71,37.75,83100.0,31.5832,31.6166,31.5664,31.5999,83100.0
2011-03-15 10:05:00,37.75,37.8,37.66,37.76,129100.0,31.5999,31.6418,31.5246,31.6083,129100.0
2011-03-15 10:10:00,37.76,37.81,37.73,37.8,111100.0,31.6083,31.6501,31.5832,31.6418,111100.0
2011-03-15 10:15:00,37.81,37.82,37.77,37.81,68700.0,31.6501,31.6585,31.6166,31.6501,68700.0
2011-03-15 10:20:00,37.81,37.94,37.81,37.92,117800.0,31.6501,31.7589,31.6501,31.7422,117800.0
2011-03-15 10:25:00,37.93,37.95,37.91,37.95,198300.0,31.7506,31.7673,31.7338,31.7673,198300.0
2011-03-15 10:30:00,37.96,37.98,37.93,37.94,178700.0,31.7757,31.7924,31.7506,31.7589,178700.0
2011-03-15 10:35:00,37.93,38.02,37.92,38.01,60100.0,31.7506,31.8259,31.7422,31.8175,60100.0
2011-03-15 10:40:00,38.01,38.07,38.0,38.07,73300.0,31.8175,31.8678,31.8092,31.8678,73300.0
2011-03-15 10:45:00,38.06,38.06,37.98,38.01,176700.0,31.8594,31.8594,31.7924,31.8175,176700.0
2011-03-15 10:50:00,38.01,38.07,38.01,38.07,35800.0,31.8175,31.8678,31.8175,31.8678,35800.0
2011-03-15 10:55:00,38.06,38.06,38.0,38.02,50700.0,31.8594,31.8594,31.8092,31.8259,50700.0
2011-03-15 11:00:00,38.02,38.02,37.96,37.97,32200.0,31.8259,31.8259,31.7757,31.7841,32200.0
2011-03-15 11:05:00,37.97,38.01,37.95,37.97,52600.0,31.7841,31.8175,31.7673,31.7841,52600.0
2011-03-15 11:10:00,37.98,38.02,37.96,38.02,15500.0,31.7924,31.8259,31.7757,31.8259,15500.0
2011-03-15 11:15:00,38.01,38.03,37.99,38.03,23400.0,31.8175,31.8343,31.8008,31.8343,23400.0
2011-03-15 11:20:00,38.04,38.09,38.01,38.03,21800.0,31.8427,31.8845,31.8175,31.8343,21800.0
2011-03-15 11:25:00,38.03,38.12,38.02,38.1,30400.0,31.8343,31.9096,31.8259,31.8929,30400.0
2011-03-15 11:30:00,38.09,38.1,38.05,38.06,24000.0,31.8845,31.8929,31.851,31.8594,24000.0
2011-03-15 11:35:00,38.06,38.1,38.06,38.1,20600.0,31.8594,31.8929,31.8594,31.8929,20600.0
2011-03-15 11:40:00,38.11,38.13,38.09,38.1,58400.0,31.9013,31.918,31.8845,31.8929,58400.0
2011-03-15 11:45:00,38.1,38.11,38.07,38.07,10200.0,31.8929,31.9013,31.8678,31.8678,10200.0
2011-03-15 11:50:00,38.07,38.07,38.02,38.06,27000.0,31.8678,31.8678,31.8259,31.8594,27000.0
2011-03-15 11:55:00,38.06,38.1,38.06,38.1,33000.0,31.8594,31.8929,31.8594,31.8929,33000.0
2011-03-15 12:00:00,38.09,38.18,38.07,38.16,250500.0,31.8845,31.9599,31.8678,31.9431,250500.0
2011-03-15 12:05:00,38.17,38.19,38.16,38.18,54900.0,31.9515,31.9682,31.9431,31.9599,54900.0
2011-03-15 12:10:00,38.19,38.19,38.15,38.15,10900.0,31.9682,31.9682,31.9347,31.9347,10900.0
2011-03-15 12:15:00,38.15,38.15,38.11,38.11,6900.0,31.9347,31.9347,31.9013,31.9013,6900.0
2011-03-15 12:20:00,38.12,38.13,38.1,38.11,24500.0,31.9096,31.918,31.8929,31.9013,24500.0
2011-03-15 12:25:00,38.12,38.2,38.12,38.19,52400.0,31.9096,31.9766,31.9096,31.9682,52400.0
2011-03-15 12:30:00,38.19,38.19,38.11,38.12,267900.0,31.9682,31.9682,31.9013,31.9096,267900.0
2011-03-15 12:35:00,38.12,38.14,38.1,38.1,66900.0,31.9096,31.9264,31.8929,31.8929,66900.0
2011-03-15 12:40:00,38.1,38.1,38.02,38.02,23800.0,31.8929,31.8929,31.8259,31.8259,23800.0
2011-03-15 12:45:00,38.02,38.04,37.97,38.04,71500.0,31.8259,31.8427,31.7841,31.8427,71500.0
2011-03-15 12:50:00,38.04,38.11,38.03,38.11,47900.0,31.8427,31.9013,31.8343,31.9013,47900.0
2011-03-15 12:55:00,38.1,38.11,38.08,38.09,19900.0,31.8929,31.9013,31.8761,31.8845,19900.0
2011-03-15 13:00:00,38.1,38.11,38.05,38.07,37800.0,31.8929,31.9013,31.851,31.8678,37800.0
2011-03-15 13:05:00,38.07,38.09,38.03,38.04,22400.0,31.8678,31.8845,31.8343,31.8427,22400.0
2011-03-15 13:10:00,38.04,38.09,38.02,38.08,28200.0,31.8427,31.8845,31.8259,31.8761,28200.0
2011-03-15 13:15:00,38.08,38.08,38.01,38.03,20000.0,31.8761,31.8761,31.8175,31.8343,20000.0
2011-03-15 13:20:00,38.04,38.08,38.04,38.06,22600.0,31.8427,31.8761,31.8427,31.8594,22600.0
2011-03-15 13:25:00,38.07,38.08,38.04,38.04,8700.0,31.8678,31.8761,31.8427,31.8427,8700.0
2011-03-15 13:30:00,38.05,38.11,38.05,38.1,7800.0,31.851,31.9013,31.851,31.8929,7800.0
2011-03-15 13:35:00,38.1,38.1,38.08,38.1,10100.0,31.8929,31.8929,31.8761,31.8929,10100.0
2011-03-15 13:40:00,38.1,38.14,38.08,38.08,31700.0,31.8929,31.9264,31.8761,31.8761,31700.0
2011-03-15 13:45:00,38.07,38.1,38.05,38.1,82800.0,31.8678,31.8929,31.851,31.8929,82800.0
2011-03-15 13:50:00,38.12,38.15,38.11,38.11,25600.0,31.9096,31.9347,31.9013,31.9013,25600.0
2011-03-15 13:55:00,38.12,38.16,38.12,38.15,65000.0,31.9096,31.9431,31.9096,31.9347,65000.0
2011-03-15 14:00:00,38.16,38.16,38.13,38.13,46400.0,31.9431,31.9431,31.918,31.918,46400.0
2011-03-15 14:05:00,38.13,38.16,38.13,38.15,13300.0,31.918,31.9431,31.918,31.9347,13300.0
2011-03-15 14:10:00,38.15,38.19,38.15,38.17,29500.0,31.9347,31.9682,31.9347,31.9515,29500.0
2011-03-15 14:15:00,38.17,38.22,38.07,38.07,357200.0,31.9515,31.9933,31.8678,31.8678,357200.0
2011-03-15 14:20:00,38.07,38.24,38.07,38.24,60200.0,31.8678,32.0101,31.8678,32.0101,60200.0
2011-03-15 14:25:00,38.24,38.29,38.19,38.27,52100.0,32.0101,32.0519,31.9682,32.0352,52100.0
2011-03-15 14:30:00,38.28,38.28,38.23,38.23,51700.0,32.0436,32.0436,32.0017,32.0017,51700.0
2011-03-15 14:35:00,38.22,38.26,38.19,38.22,31800.0,31.9933,32.0268,31.9682,31.9933,31800.0
2011-03-15 14:40:00,38.22,38.28,38.21,38.27,28900.0,31.9933,32.0436,31.985,32.0352,28900.0
2011-03-15 14:45:00,38.27,38.32,38.27,38.29,42800.0,32.0352,32.077,32.0352,32.0519,42800.0
2011-03-15 14:50:00,38.3,38.3,38.25,38.25,48200.0,32.0603,32.0603,32.0184,32.0184,48200.0
2011-03-15 14:55:00,38.24,38.29,38.22,38.23,86500.0,32.0101,32.0519,31.9933,32.0017,86500.0
2011-03-15 15:00:00,38.23,38.29,38.22,38.29,59700.0,32.0017,32.0519,31.9933,32.0519,59700.0
2011-03-15 15:05:00,38.29,38.32,38.27,38.3,30500.0,32.0519,32.077,32.0352,32.0603,30500.0
2011-03-15 15:10:00,38.29,38.32,38.26,38.26,118900.0,32.0519,32.077,32.0268,32.0268,118900.0
2011-03-15 15:15:00,38.26,38.32,38.25,38.3,71200.0,32.0268,32.077,32.0184,32.0603,71200.0
2011-03-15 15:20:00,38.3,38.38,38.3,38.36,174300.0,32.0603,32.1273,32.0603,32.1105,174300.0
2011-03-15 15:25:00,38.36,38.37,38.34,38.36,48900.0,32.1105,32.1189,32.0938,32.1105,48900.0
2011-03-15 15:30:00,38.37,38.37,38.3,38.33,159700.0,32.1189,32.1189,32.0603,32.0854,159700.0
2011-03-15 15:35:00,38.32,38.37,38.31,38.37,35600.0,32.077,32.1189,32.0687,32.1189,35600.0
2011-03-15 15:40:00,38.38,38.46,38.36,38.44,107400.0,32.1273,32.1942,32.1105,32.1775,107400.0
2011-03-15 15:45:00,38.44,38.44,38.34,38.35,342300.0,32.1775,32.1775,32.0938,32.1022,342300.0
2011-03-15 15:50:00,38.35,38.37,38.3,38.35,308000.0,32.1022,32.1189,32.0603,32.1022,308000.0
2011-03-15 15:55:00,38.36,38.37,38.21,38.23,664400.0,32.1105,32.1189,31.985,32.0017,664400.0
2011-03-16 09:30:00,37.98,38.1,37.94,38.06,200300.0,31.7924,31.8929,31.7589,31.8594,200300.0
2011-03-16 09:35:00,38.06,38.09,38.05,38.06,204500.0,31.8594,31.8845,31.851,31.8594,204500.0
2011-03-16 09:40:00,38.05,38.15,37.93,38.12,241300.0,31.851,31.9347,31.7506,31.9096,241300.0
2011-03-16 09:45:00,38.12,38.12,38.0,38.03,151800.0,31.9096,31.9096,31.8092,31.8343,151800.0
2011-03-16 09:50:00,38.04,38.14,38.04,38.12,56300.0,31.8427,31.9264,31.8427,31.9096,56300.0
2011-03-16 09:55:00,38.13,38.15,38.08,38.08,51600.0,31.918,31.9347,31.8761,31.8761,51600.0
2011-03-16 10:00:00,38.08,38.15,38.08,38.12,84700.0,31.8761,31.9347,31.8761,31.9096,84700.0
2011-03-16 10:05:00,38.12,38.18,38.09,38.15,43800.0,31.9096,31.9599,31.8845,31.9347,43800.0
2011-03-16 10:10:00,38.15,38.19,38.11,38.11,58400.0,31.9347,31.9682,31.9013,31.9013,58400.0
2011-03-16 10:15:00,38.11,38.18,38.08,38.17,48200.0,31.9013,31.9599,31.8761,31.9515,48200.0
2011-03-16 10:20:00,38.17,38.17,38.11,38.15,36500.0,31.9515,31.9515,31.9013,31.9347,36500.0
2011-03-16 10:25:00,38.16,38.18,38.13,38.17,20700.0,31.9431,31.9599,31.918,31.9515,20700.0
2011-03-16 10:30:00,38.17,38.2,38.11,38.12,56800.0,31.9515,31.9766,31.9013,31.9096,56800.0
2011-03-16 10:35:00,38.14,38.18,38.09,38.18,32900.0,31.9264,31.9599,31.8845,31.9599,32900.0
2011-03-16 10:40:00,38.17,38.2,38.13,38.13,101300.0,31.9515,31.9766,31.918,31.918,101300.0
2011-03-16 10:45:00,38.13,38.19,38.13,38.19,37800.0,31.918,31.9682,31.918,31.9682,37800.0
2011-03-16 10:50:00,38.2,38.2,38.15,38.15,52000.0,31.9766,31.9766,31.9347,31.9347,52000.0
2011-03-16 10:55:00,38.16,38.16,37.97,37.98,163700.0,31.9431,31.9431,31.7841,31.7924,163700.0
2011-03-16 11:00:00,37.98,37.98,37.66,37.84,692100.0,31.7924,31.7924,31.5246,31.6752,692100.0
2011-03-16 11:05:00,37.84,37.93,37.64,37.92,177900.0,31.6752,31.7506,31.5078,31.7422,177900.0
2011-03-16 11:10:00,37.91,37.99,37.86,37.94,277100.0,31.7338,31.8008,31.692,31.7589,277100.0
2011-03-16 11:15:00,37.94,37.97,37.88,37.92,78600.0,31.7589,31.7841,31.7087,31.7422,78600.0
2011-03-16 11:20:00,37.92,37.96,37.87,37.9,94400.0,31.7422,31.7757,31.7004,31.7255,94400.0
2011-03-16 11:25:00,37.9,37.95,37.87,37.95,57100.0,31.7255,31.7673,31.7004,31.7673,57100.0
2011-03-16 11:30:00,37.96,38.01,37.95,38.01,118300.0,31.7757,31.8175,31.7673,31.8175,118300.0
2011-03-16 11:35:00,38.01,38.02,37.9,37.95,91400.0,31.8175,31.8259,31.7255,31.7673,91400.0
2011-03-16 11:40:00,37.94,37.97,37.9,37.91,57500.0,31.7589,31.7841,31.7255,31.7338,57500.0
2011-03-16 11:45:00,37.9,37.9,37.8,37.88,243200.0,31.7255,31.7255,31.6418,31.7087,243200.0
2011-03-16 11:50:00,37.88,37.88,37.8,37.82,57000.0,31.7087,31.7087,31.6418,31.6585,57000.0
2011-03-16 11:55:00,37.83,37.88,37.8,37.84,34500.0,31.6669,31.7087,31.6418,31.6752,34500.0
2011-03-16 12:00:00,37.83,37.84,37.72,37.74,100000.0,31.6669,31.6752,31.5748,31.5915,100000.0
2011-03-16 12:05:00,37.74,37.8,37.73,37.8,63200.0,31.5915,31.6418,31.5832,31.6418,63200.0
2011-03-16 12:10:00,37.8,37.88,37.74,37.75,99300.0,31.6418,31.7087,31.5915,31.5999,99300.0
2011-03-16 12:15:00,37.75,37.78,37.7,37.75,89100.0,31.5999,31.625,31.558,31.5999,89100.0
2011-03-16 12:20:00,37.73,37.81,37.72,37.81,39600.0,31.5832,31.6501,31.5748,31.6501,39600.0
2011-03-16 12:25:00,37.8,37.9,37.8,37.88,120700.0,31.6418,31.7255,31.6418,31.7087,120700.0
2011-03-16 12:30:00,37.89,37.91,37.8,37.85,96600.0,31.7171,31.7338,31.6418,31.6836,96600.0
2011-03-16 12:35:00,37.86,37.87,37.78,37.8,28400.0,31.692,31.7004,31.625,31.6418,28400.0
2011-03-16 12:40:00,37.8,37.87,37.79,37.79,32200.0,31.6418,31.7004,31.6334,31.6334,32200.0
2011-03-16 12:45:00,37.79,37.9,37.79,37.88,65600.0,31.6334,31.7255,31.6334,31.7087,65600.0
2011-03-16 12:50:00,37.87,37.91,37.82,37.86,52200.0,31.7004,31.7338,31.6585,31.692,52200.0
2011-03-16 12:55:00,37.86,37.89,37.83,37.88,22600.0,31.692,31.7171,31.6669,31.7087,22600.0
2011-03-16 13:00:00,37.88,37.92,37.88,37.9,29600.0,31.7087,31.7422,31.7087,31.7255,29600.0
2011-03-16 13:05:00,37.9,37.91,37.84,37.84,40900.0,31.7255,31.7338,31.6752,31.6752,40900.0
2011-03-16 13:10:00,37.84,37.85,37.79,37.8,100600.0,31.6752,31.6836,31.6334,31.6418,100600.0
2011-03-16 13:15:00,37.81,37.84,37.8,37.83,61800.0,31.6501,31.6752,31.6418,31.6669,61800.0
2011-03-16 13:20:00,37.84,37.86,37.75,37.75,45200.0,31.6752,31.692,31.5999,31.5999,45200.0
2011-03-16 13:25:00,37.75,37.79,37.73,37.79,64900.0,31.5999,31.6334,31.5832,31.6334,64900.0
2011-03-16 13:30:00,37.79,37.8,37.71,37.76,31100.0,31.6334,31.6418,31.5664,31.6083,31100.0
2011-03-16 13:35:00,37.77,37.77,37.68,37.72,26200.0,31.6166,31.6166,31.5413,31.5748,26200.0
2011-03-16 13:40:00,37.71,37.73,37.66,37.72,93700.0,31.5664,31.5832,31.5246,31.5748,93700.0
2011-03-16 13:45:00,37.73,37.75,37.69,37.74,31900.0,31.5832,31.5999,31.5497,31.5915,31900.0
2011-03-16 13:50:00,37.73,37.77,37.7,37.7,46200.0,31.5832,31.6166,31.558,31.558,46200.0
2011-03-16 13:55:00,37.71,37.75,37.7,37.71,69400.0,31.5664,31.5999,31.558,31.5664,69400.0
2011-03-16 14:00:00,37.71,37.72,37.63,37.66,171300.0,31.5664,31.5748,31.4995,31.5246,171300.0
2011-03-16 14:05:00,37.65,37.66,37.55,37.6,48700.0,31.5162,31.5246,31.4325,31.4743,48700.0
2011-03-16 14:10:00,37.59,37.61,37.41,37.51,129000.0,31.466,31.4827,31.3153,31.399,129000.0
2011-03-16 14:15:00,37.51,37.52,37.38,37.4,281900.0,31.399,31.4074,31.2902,31.3069,281900.0
2011-03-16 14:20:00,37.4,37.57,37.38,37.54,172400.0,31.3069,31.4492,31.2902,31.4241,172400.0
2011-03-16 14:25:00,37.53,37.62,37.53,37.55,44500.0,31.4157,31.4911,31.4157,31.4325,44500.0
2011-03-16 14:30:00,37.55,37.62,37.54,37.59,64300.0,31.4325,31.4911,31.4241,31.466,64300.0
2011-03-16 14:35:00,37.58,37.74,37.58,37.72,160100.0,31.4576,31.5915,31.4576,31.5748,160100.0
2011-03-16 14:40:00,37.73,37.85,37.73,37.76,226600.0,31.5832,31.6836,31.5832,31.6083,226600.0
2011-03-16 14:45:00,37.77,37.84,37.72,37.81,119800.0,31.6166,31.6752,31.5748,31.6501,119800.0
2011-03-16 14:50:00,37.8,37.85,37.78,37.82,51800.0,31.6418,31.6836,31.625,31.6585,51800.0
2011-03-16 14:55:00,37.84,37.9,37.82,37.84,66700.0,31.6752,31.7255,31.6585,31.6752,66700.0
2011-03-16 15:00:00,37.84,37.91,37.8,37.88,168000.0,31.6752,31.7338,31.6418,31.7087,168000.0
2011-03-16 15:05:00,37.88,37.88,37.8,37.86,88200.0,31.7087,31.7087,31.6418,31.692,88200.0
2011-03-16 15:10:00,37.87,37.91,37.79,37.79,90300.0,31.7004,31.7338,31.6334,31.6334,90300.0
2011-03-16 15:15:00,37.79,37.89,37.79,37.85,84800.0,31.6334,31.7171,31.6334,31.6836,84800.0
2011-03-16 15:20:00,37.86,37.91,37.81,37.84,116100.0,31.692,31.7338,31.6501,31.6752,116100.0
2011-03-16 15:25:00,37.83,37.87,37.68,37.74,196700.0,31.6669,31.7004,31.5413,31.5915,196700.0
2011-03-16 15:30:00,37.74,37.75,37.66,37.7,185000.0,31.5915,31.5999,31.5246,31.558,185000.0
2011-03-16 15:35:00,37.7,37.76,37.69,37.71,74400.0,31.558,31.6083,31.5497,31.5664,74400.0
2011-03-16 15:40:00,37.69,37.79,37.68,37.77,165300.0,31.5497,31.6334,31.5413,31.6166,165300.0
2011-03-16 15:45:00,37.76,37.76,37.65,37.72,317500.0,31.6083,31.6083,31.5162,31.5748,317500.0
2011-03-16 15:50:00,37.71,37.71,37.64,37.67,509400.0,31.5664,31.5664,31.5078,31.5329,509400.0
2011-03-16 15:55:00,37.67,37.67,37.58,37.61,616700.0,31.5329,31.5329,31.4576,31.4827,616700.0
2011-03-17 09:30:00,38.05,38.18,38.02,38.02,275300.0,31.851,31.9599,31.8259,31.8259,275300.0
2011-03-17 09:35:00,38.02,38.1,37.96,38.1,211800.0,31.8259,31.8929,31.7757,31.8929,211800.0
2011-03-17 09:40:00,38.09,38.09,37.95,37.95,88700.0,31.8845,31.8845,31.7673,31.7673,88700.0
2011-03-17 09:45:00,37.95,37.95,37.89,37.94,210200.0,31.7673,31.7673,31.7171,31.7589,210200.0
2011-03-17 09:50:00,37.94,38.0,37.93,37.95,60300.0,31.7589,31.8092,31.7506,31.7673,60300.0
2011-03-17 09:55:00,37.95,38.02,37.91,37.93,99600.0,31.7673,31.8259,31.7338,31.7506,99600.0
2011-03-17 10:00:00,37.93,38.03,37.89,37.94,213500.0,31.7506,31.8343,31.7171,31.7589,213500.0
2011-03-17 10:05:00,37.93,37.99,37.92,37.98,67100.0,31.7506,31.8008,31.7422,31.7924,67100.0
2011-03-17 10:10:00,37.98,38.0,37.94,37.94,51500.0,31.7924,31.8092,31.7589,31.7589,51500.0
2011-03-17 10:15:00,37.95,38.09,37.95,38.09,74300.0,31.7673,31.8845,31.7673,31.8845,74300.0
2011-03-17 10:20:00,38.09,38.1,38.03,38.08,49100.0,31.8845,31.8929,31.8343,31.8761,49100.0
2011-03-17 10:25:00,38.09,38.14,38.08,38.12,160600.0,31.8845,31.9264,31.8761,31.9096,160600.0
2011-03-17 10:30:00,38.13,38.13,38.08,38.11,28900.0,31.918,31.918,31.8761,31.9013,28900.0
2011-03-17 10:35:00,38.11,38.13,38.11,38.11,27400.0,31.9013,31.918,31.9013,31.9013,27400.0
2011-03-17 10:40:00,38.11,38.12,38.05,38.09,42300.0,31.9013,31.9096,31.851,31.8845,42300.0
2011-03-17 10:45:00,38.09,38.11,38.06,38.1,60300.0,31.8845,31.9013,31.8594,31.8929,60300.0
2011-03-17 10:50:00,38.1,38.14,38.05,38.11,96900.0,31.8929,31.9264,31.851,31.9013,96900.0
2011-03-17 10:55:00,38.12,38.13,38.07,38.1,89300.0,31.9096,31.918,31.8678,31.8929,89300.0
2011-03-17 11:00:00,38.11,38.13,38.11,38.12,62700.0,31.9013,31.918,31.9013,31.9096,62700.0
2011-03-17 11:05:00,38.13,38.14,38.12,38.12,65100.0,31.918,31.9264,31.9096,31.9096,65100.0
2011-03-17 11:10:00,38.12,38.13,38.06,38.06,39200.0,31.9096,31.918,31.8594,31.8594,39200.0
2011-03-17 11:15:00,38.06,38.09,38.03,38.06,47600.0,31.8594,31.8845,31.8343,31.8594,47600.0
2011-03-17 11:20:00,38.05,38.11,38.02,38.05,52300.0,31.851,31.9013,31.8259,31.851,52300.0
2011-03-17 11:25:00,38.04,38.04,37.98,38.0,71200.0,31.8427,31.8427,31.7924,31.8092,71200.0
2011-03-17 11:30:00,38.0,38.05,37.98,38.04,44600.0,31.8092,31.851,31.7924,31.8427,44600.0
2011-03-17 11:35:00,38.05,38.08,38.01,38.04,28200.0,31.851,31.8761,31.8175,31.8427,28200.0
2011-03-17 11:40:00,38.05,38.05,38.02,38.03,28100.0,31.851,31.851,31.8259,31.8343,28100.0
2011-03-17 11:45:00,38.02,38.02,37.96,37.96,21800.0,31.8259,31.8259,31.7757,31.7757,21800.0
2011-03-17 11:50:00,37.96,38.01,37.94,37.99,91700.0,31.7757,31.8175,31.7589,31.8008,91700.0
2011-03-17 11:55:00,37.99,38.01,37.95,37.95,43400.0,31.8008,31.8175,31.7673,31.7673,43400.0
2011-03-17 12:00:00,37.95,37.99,37.94,37.96,52900.0,31.7673,31.8008,31.7589,31.7757,52900.0
2011-03-17 12:05:00,37.97,38.02,37.96,38.02,57200.0,31.7841,31.8259,31.7757,31.8259,57200.0
2011-03-17 12:10:00,38.02,38.04,38.01,38.03,39600.0,31.8259,31.8427,31.8175,31.8343,39600.0
2011-03-17 12:15:00,38.03,38.05,38.0,38.02,26800.0,31.8343,31.851,31.8092,31.8259,26800.0
2011-03-17 12:20:00,38.01,38.04,38.01,38.01,31500.0,31.8175,31.8427,31.8175,31.8175,31500.0
2011-03-17 12:25:00,38.01,38.04,38.0,38.02,14800.0,31.8175,31.8427,31.8092,31.8259,14800.0
2011-03-17 12:30:00,38.02,38.06,38.02,38.03,37200.0,31.8259,31.8594,31.8259,31.8343,37200.0
2011-03-17 12:35:00,38.04,38.05,38.01,38.02,31200.0,31.8427,31.851,31.8175,31.8259,31200.0
2011-03-17 12:40:00,38.02,38.03,38.01,38.02,15100.0,31.8259,31.8343,31.8175,31.8259,15100.0
2011-03-17 12:45:00,38.02,38.02,37.96,37.98,33800.0,31.8259,31.8259,31.7757,31.7924,33800.0
2011-03-17 12:50:00,37.98,38.0,37.97,38.0,18700.0,31.7924,31.8092,31.7841,31.8092,18700.0
2011-03-17 12:55:00,38.0,38.01,37.99,37.99,11600.0,31.8092,31.8175,31.8008,31.8008,11600.0
2011-03-17 13:00:00,37.98,38.01,37.98,37.99,18500.0,31.7924,31.8175,31.7924,31.8008,18500.0
2011-03-17 13:05:00,38.0,38.03,38.0,38.01,33400.0,31.8092,31.8343,31.8092,31.8175,33400.0
2011-03-17 13:10:00,38.02,38.06,38.02,38.05,40600.0,31.8259,31.8594,31.8259,31.851,40600.0
2011-03-17 13:15:00,38.06,38.08,38.0,38.0,41600.0,31.8594,31.8761,31.8092,31.8092,41600.0
2011-03-17 13:20:00,38.01,38.02,37.95,37.96,36700.0,31.8175,31.8259,31.7673,31.7757,36700.0
2011-03-17 13:25:00,37.96,37.97,37.85,37.86,112500.0,31.7757,31.7841,31.6836,31.692,112500.0
2011-03-17 13:30:00,37.85,37.88,37.82,37.87,62300.0,31.6836,31.7087,31.6585,31.7004,62300.0
2011-03-17 13:35:00,37.88,37.91,37.87,37.89,59300.0,31.7087,31.7338,31.7004,31.7171,59300.0
2011-03-17 13:40:00,37.89,37.89,37.84,37.84,51100.0,31.7171,31.7171,31.6752,31.6752,51100.0
2011-03-17 13:45:00,37.83,37.84,37.82,37.82,20200.0,31.6669,31.6752,31.6585,31.6585,20200.0
2011-03-17 13:50:00,37.81,37.81,37.7,37.71,92100.0,31.6501,31.6501,31.558,31.5664,92100.0
2011-03-17 13:55:00,37.72,37.78,37.71,37.76,95900.0,31.5748,31.625,31.5664,31.6083,95900.0
2011-03-17 14:00:00,37.76,37.79,37.73,37.77,60000.0,31.6083,31.6334,31.5832,31.6166,60000.0
2011-03-17 14:05:00,37.78,37.79,37.76,37.76,23700.0,31.625,31.6334,31.6083,31.6083,23700.0
2011-03-17 14:10:00,37.75,37.75,37.69,37.71,51200.0,31.5999,31.5999,31.5497,31.5664,51200.0
2011-03-17 14:15:00,37.71,37.77,37.7,37.75,77700.0,31.5664,31.6166,31.558,31.5999,77700.0
2011-03-17 14:20:00,37.76,37.76,37.72,37.76,95000.0,31.6083,31.6083,31.5748,31.6083,95000.0
2011-03-17 14:25:00,37.76,37.8,37.74,37.77,49300.0,31.6083,31.6418,31.5915,31.6166,49300.0
2011-03-17 14:30:00,37.77,37.82,37.77,37.82,63100.0,31.6166,31.6585,31.6166,31.6585,63100.0
2011-03-17 14:35:00,37.83,37.84,37.79,37.8,22400.0,31.6669,31.6752,31.6334,31.6418,22400.0
2011-03-17 14:40:00,37.79,37.82,37.79,37.81,17200.0,31.6334,31.6585,31.6334,31.6501,17200.0
2011-03-17 14:45:00,37.8,37.82,37.79,37.81,12700.0,31.6418,31.6585,31.6334,31.6501,12700.0
2011-03-17 14:50:00,37.81,37.86,37.79,37.86,18400.0,31.6501,31.692,31.6334,31.692,18400.0
2011-03-17 14:55:00,37.85,37.88,37.82,37.83,43600.0,31.6836,31.7087,31.6585,31.6669,43600.0
2011-03-17 15:00:00,37.83,37.86,37.81,37.84,163900.0,31.6669,31.692,31.6501,31.6752,163900.0
2011-03-17 15:05:00,37.85,37.86,37.84,37.85,17500.0,31.6836,31.692,31.6752,31.6836,17500.0
2011-03-17 15:10:00,37.85,37.85,37.84,37.85,30200.0,31.6836,31.6836,31.6752,31.6836,30200.0
2011-03-17 15:15:00,37.84,37.84,37.79,37.8,32500.0,31.6752,31.6752,31.6334,31.6418,32500.0
2011-03-17 15:20:00,37.81,37.83,37.8,37.8,36700.0,31.6501,31.6669,31.6418,31.6418,36700.0
2011-03-17 15:25:00,37.8,37.8,37.73,37.74,49500.0,31.6418,31.6418,31.5832,31.5915,49500.0
2011-03-17 15:30:00,37.74,37.77,37.72,37.73,140000.0,31.5915,31.6166,31.5748,31.5832,140000.0
2011-03-17 15:35:00,37.73,37.79,37.73,37.79,81500.0,31.5832,31.6334,31.5832,31.6334,81500.0
2011-03-17 15:40:00,37.79,37.8,37.75,37.76,105700.0,31.6334,31.6418,31.5999,31.6083,105700.0
2011-03-17 15:45:00,37.76,37.88,37.76,37.84,276000.0,31.6083,31.7087,31.6083,31.6752,276000.0
2011-03-17 15:50:00,37.83,37.84,37.77,37.81,269400.0,31.6669,31.6752,31.6166,31.6501,269400.0
2011-03-17 15:55:00,37.82,37.82,37.75,37.76,446900.0,31.6585,31.6585,31.5999,31.6083,446900.0
2011-03-18 09:30:00,38.0,38.02,37.86,37.87,710600.0,31.9158,31.9326,31.7982,31.8066,710600.0
2011-03-18 09:35:00,37.87,37.88,37.82,37.83,306800.0,31.8066,31.815,31.7646,31.773,306800.0
2011-03-18 09:40:00,37.83,37.87,37.82,37.85,1069900.0,31.773,31.8066,31.7646,31.7898,1069900.0
2011-03-18 09:45:00,37.85,37.88,37.77,37.79,550700.0,31.7898,31.815,31.7226,31.7394,550700.0
2011-03-18 09:50:00,37.78,37.82,37.76,37.81,637000.0,31.731,31.7646,31.7142,31.7562,637000.0
2011-03-18 09:55:00,37.81,37.84,37.78,37.8,311700.0,31.7562,31.7814,31.731,31.7478,311700.0
2011-03-18 10:00:00,37.8,37.82,37.73,37.74,284800.0,31.7478,31.7646,31.689,31.6974,284800.0
2011-03-18 10:05:00,37.74,37.77,37.65,37.68,1076300.0,31.6974,31.7226,31.6218,31.647,1076300.0
2011-03-18 10:10:00,37.68,37.69,37.61,37.66,599200.0,31.647,31.6554,31.5882,31.6302,599200.0
2011-03-18 10:15:00,37.65,37.71,37.65,37.68,771400.0,31.6218,31.6722,31.6218,31.647,771400.0
2011-03-18 10:20:00,37.68,37.69,37.65,37.68,42700.0,31.647,31.6554,31.6218,31.647,42700.0
2011-03-18 10:25:00,37.68,37.68,37.6,37.6,49600.0,31.647,31.647,31.5798,31.5798,49600.0
2011-03-18 10:30:00,37.61,37.63,37.58,37.62,125700.0,31.5882,31.605,31.563,31.5966,125700.0
2011-03-18 10:35:00,37.62,37.66,37.62,37.66,143400.0,31.5966,31.6302,31.5966,31.6302,143400.0
2011-03-18 10:40:00,37.66,37.74,37.66,37.73,36900.0,31.6302,31.6974,31.6302,31.689,36900.0
2011-03-18 10:45:00,37.74,37.74,37.72,37.74,38100.0,31.6974,31.6974,31.6806,31.6974,38100.0
2011-03-18 10:50:00,37.74,37.76,37.74,37.74,42000.0,31.6974,31.7142,31.6974,31.6974,42000.0
2011-03-18 10:55:00,37.73,37.74,37.7,37.74,70400.0,31.689,31.6974,31.6638,31.6974,70400.0
2011-03-18 11:00:00,37.75,37.8,37.75,37.79,111000.0,31.7058,31.7478,31.7058,31.7394,111000.0
2011-03-18 11:05:00,37.8,37.8,37.76,37.76,41800.0,31.7478,31.7478,31.7142,31.7142,41800.0
2011-03-18 11:10:00,37.77,37.8,37.76,37.79,40600.0,31.7226,31.7478,31.7142,31.7394,40600.0
2011-03-18 11:15:00,37.8,37.8,37.77,37.77,31300.0,31.7478,31.7478,31.7226,31.7226,31300.0
2011-03-18 11:20:00,37.77,37.77,37.73,37.76,48200.0,31.7226,31.7226,31.689,31.7142,48200.0
2011-03-18 11:25:00,37.76,37.77,37.67,37.67,78600.0,31.7142,31.7226,31.6386,31.6386,78600.0
2011-03-18 11:30:00,37.67,37.72,37.67,37.69,112900.0,31.6386,31.6806,31.6386,31.6554,112900.0
2011-03-18 11:35:00,37.69,37.75,37.66,37.71,95700.0,31.6554,31.7058,31.6302,31.6722,95700.0
2011-03-18 11:40:00,37.71,37.73,37.63,37.64,71400.0,31.6722,31.689,31.605,31.6134,71400.0
2011-03-18 11:45:00,37.64,37.65,37.57,37.62,279200.0,31.6134,31.6218,31.5546,31.5966,279200.0
2011-03-18 11:50:00,37.62,37.65,37.61,37.63,160600.0,31.5966,31.6218,31.5882,31.605,160600.0
2011-03-18 11:55:00,37.64,37.66,37.62,37.65,59400.0,31.6134,31.6302,31.5966,31.6218,59400.0
2011-03-18 12:00:00,37.65,37.66,37.65,37.66,35500.0,31.6218,31.6302,31.6218,31.6302,35500.0
2011-03-18 12:05:00,37.66,37.7,37.66,37.69,17000.0,31.6302,31.6638,31.6302,31.6554,17000.0
2011-03-18 12:10:00,37.69,37.69,37.65,37.68,36700.0,31.6554,31.6554,31.6218,31.647,36700.0
2011-03-18 12:15:00,37.68,37.69,37.66,37.66,29400.0,31.647,31.6554,31.6302,31.6302,29400.0
2011-03-18 12:20:00,37.67,37.75,37.66,37.74,57800.0,31.6386,31.7058,31.6302,31.6974,57800.0
2011-03-18 12:25:00,37.75,37.76,37.72,37.73,27100.0,31.7058,31.7142,31.6806,31.689,27100.0
2011-03-18 12:30:00,37.73,37.74,37.71,37.72,17900.0,31.689,31.6974,31.6722,31.6806,17900.0
2011-03-18 12:35:00,37.72,37.73,37.69,37.71,20900.0,31.6806,31.689,31.6554,31.6722,20900.0
2011-03-18 12:40:00,37.71,37.72,37.68,37.7,15200.0,31.6722,31.6806,31.647,31.6638,15200.0
2011-03-18 12:45:00,37.7,37.74,37.68,37.73,23500.0,31.6638,31.6974,31.647,31.689,23500.0
2011-03-18 12:50:00,37.74,37.74,37.7,37.7,13100.0,31.6974,31.6974,31.6638,31.6638,13100.0
2011-03-18 12:55:00,37.7,37.73,37.68,37.68,59100.0,31.6638,31.689,31.647,31.647,59100.0
2011-03-18 13:00:00,37.69,37.73,37.69,37.72,116800.0,31.6554,31.689,31.6554,31.6806,116800.0
2011-03-18 13:05:00,37.73,37.77,37.72,37.77,19700.0,31.689,31.7226,31.6806,31.7226,19700.0
2011-03-18 13:10:00,37.76,37.78,37.75,37.75,11100.0,31.7142,31.731,31.7058,31.7058,11100.0
2011-03-18 13:15:00,37.76,37.8,37.75,37.79,9300.0,31.7142,31.7478,31.7058,31.7394,9300.0
2011-03-18 13:20:00,37.79,37.79,37.75,37.77,26800.0,31.7394,31.7394,31.7058,31.7226,26800.0
2011-03-18 13:25:00,37.77,37.77,37.72,37.76,9400.0,31.7226,31.7226,31.6806,31.7142,9400.0
2011-03-18 13:30:00,37.77,37.77,37.74,37.76,24300.0,31.7226,31.7226,31.6974,31.7142,24300.0
2011-03-18 13:35:00,37.77,37.8,37.76,37.8,20000.0,31.7226,31.7478,31.7142,31.7478,20000.0
2011-03-18 13:40:00,37.79,37.8,37.75,37.75,21000.0,31.7394,31.7478,31.7058,31.7058,21000.0
2011-03-18 13:45:00,37.76,37.78,37.75,37.76,251100.0,31.7142,31.731,31.7058,31.7142,251100.0
2011-03-18 13:50:00,37.77,37.79,37.76,37.76,72400.0,31.7226,31.7394,31.7142,31.7142,72400.0
2011-03-18 13:55:00,37.75,37.77,37.73,37.74,41100.0,31.7058,31.7226,31.689,31.6974,41100.0
2011-03-18 14:00:00,37.74,37.75,37.72,37.74,32700.0,31.6974,31.7058,31.6806,31.6974,32700.0
2011-03-18 14:05:00,37.74,37.75,37.73,37.75,14400.0,31.6974,31.7058,31.689,31.7058,14400.0
2011-03-18 14:10:00,37.75,37.75,37.7,37.72,55700.0,31.7058,31.7058,31.6638,31.6806,55700.0
2011-03-18 14:15:00,37.71,37.72,37.64,37.64,85700.0,31.6722,31.6806,31.6134,31.6134,85700.0
2011-03-18 14:20:00,37.63,37.69,37.63,37.67,49000.0,31.605,31.6554,31.605,31.6386,49000.0
2011-03-18 14:25:00,37.67,37.68,37.64,37.67,59600.0,31.6386,31.647,31.6134,31.6386,59600.0
2011-03-18 14:30:00,37.68,37.69,37.65,37.65,51400.0,31.647,31.6554,31.6218,31.6218,51400.0
2011-03-18 14:35:00,37.65,37.72,37.65,37.72,103700.0,31.6218,31.6806,31.6218,31.6806,103700.0
2011-03-18 14:40:00,37.72,37.72,37.66,37.66,176200.0,31.6806,31.6806,31.6302,31.6302,176200.0
2011-03-18 14:45:00,37.66,37.66,37.63,37.64,935900.0,31.6302,31.6302,31.605,31.6134,935900.0
2011-03-18 14:50:00,37.64,37.66,37.62,37.62,365000.0,31.6134,31.6302,31.5966,31.5966,365000.0
2011-03-18 14:55:00,37.63,37.63,37.53,37.57,180100.0,31.605,31.605,31.521,31.5546,180100.0
2011-03-18 15:00:00,37.57,37.59,37.57,37.58,65100.0,31.5546,31.5714,31.5546,31.563,65100.0
2011-03-18 15:05:00,37.59,37.59,37.55,37.57,124900.0,31.5714,31.5714,31.5378,31.5546,124900.0
2011-03-18 15:10:00,37.58,37.59,37.52,37.55,504000.0,31.563,31.5714,31.5126,31.5378,504000.0
2011-03-18 15:15:00,37.54,37.59,37.53,37.59,89500.0,31.5294,31.5714,31.521,31.5714,89500.0
2011-03-18 15:20:00,37.59,37.59,37.57,37.59,36800.0,31.5714,31.5714,31.5546,31.5714,36800.0
2011-03-18 15:25:00,37.59,37.6,37.57,37.57,48000.0,31.5714,31.5798,31.5546,31.5546,48000.0
2011-03-18 15:30:00,37.57,37.65,37.57,37.62,161700.0,31.5546,31.6218,31.5546,31.5966,161700.0
2011-03-18 15:35:00,37.61,37.64,37.61,37.62,99600.0,31.5882,31.6134,31.5882,31.5966,99600.0
2011-03-18 15:40:00,37.61,37.64,37.59,37.59,256500.0,31.5882,31.6134,31.5714,31.5714,256500.0
2011-03-18 15:45:00,37.6,37.62,37.57,37.58,243300.0,31.5798,31.5966,31.5546,31.563,243300.0
2011-03-18 15:50:00,37.59,37.62,37.57,37.59,266900.0,31.5714,31.5966,31.5546,31.5714,266900.0
2011-03-18 15:55:00,37.59,37.63,37.58,37.61,1073700.0,31.5714,31.605,31.563,31.5882,1073700.0
2011-03-21 09:30:00,38.06,38.12,37.94,38.04,503600.0,31.9662,32.0165,31.8654,31.9494,503600.0
2011-03-21 09:35:00,38.05,38.05,37.98,38.04,1372200.0,31.9578,31.9578,31.899,31.9494,1372200.0
2011-03-21 09:40:00,38.04,38.05,37.98,38.01,228600.0,31.9494,31.9578,31.899,31.9242,228600.0
2011-03-21 09:45:00,38.01,38.09,38.01,38.06,238600.0,31.9242,31.9913,31.9242,31.9662,238600.0
2011-03-21 09:50:00,38.06,38.07,38.02,38.02,83500.0,31.9662,31.9746,31.9326,31.9326,83500.0
2011-03-21 09:55:00,38.02,38.03,38.01,38.02,84900.0,31.9326,31.941,31.9242,31.9326,84900.0
2011-03-21 10:00:00,38.01,38.03,37.97,37.98,576100.0,31.9242,31.941,31.8906,31.899,576100.0
2011-03-21 10:05:00,37.98,38.09,37.98,38.05,277600.0,31.899,31.9913,31.899,31.9578,277600.0
2011-03-21 10:10:00,38.05,38.05,38.02,38.02,43600.0,31.9578,31.9578,31.9326,31.9326,43600.0
2011-03-21 10:15:00,38.01,38.03,37.98,38.02,60600.0,31.9242,31.941,31.899,31.9326,60600.0
2011-03-21 10:20:00,38.02,38.06,38.0,38.04,87900.0,31.9326,31.9662,31.9158,31.9494,87900.0
2011-03-21 10:25:00,38.05,38.09,38.05,38.08,115800.0,31.9578,31.9913,31.9578,31.9829,115800.0
2011-03-21 10:30:00,38.08,38.13,38.07,38.12,1211100.0,31.9829,32.0249,31.9746,32.0165,1211100.0
2011-03-21 10:35:00,38.12,38.16,38.11,38.11,783000.0,32.0165,32.0501,32.0081,32.0081,783000.0
2011-03-21 10:40:00,38.11,38.13,38.11,38.13,33700.0,32.0081,32.0249,32.0081,32.0249,33700.0
2011-03-21 10:45:00,38.13,38.17,38.12,38.16,478200.0,32.0249,32.0585,32.0165,32.0501,478200.0
2011-03-21 10:50:00,38.16,38.17,38.14,38.15,314400.0,32.0501,32.0585,32.0333,32.0417,314400.0
2011-03-21 10:55:00,38.14,38.17,38.14,38.15,86900.0,32.0333,32.0585,32.0333,32.0417,86900.0
2011-03-21 11:00:00,38.16,38.23,38.15,38.22,259800.0,32.0501,32.1089,32.0417,32.1005,259800.0
2011-03-21 11:05:00,38.22,38.23,38.2,38.2,58000.0,32.1005,32.1089,32.0837,32.0837,58000.0
2011-03-21 11:10:00,38.2,38.21,38.19,38.2,122600.0,32.0837,32.0921,32.0753,32.0837,122600.0
2011-03-21 11:15:00,38.2,38.21,38.2,38.21,83100.0,32.0837,32.0921,32.0837,32.0921,83100.0
2011-03-21 11:20:00,38.21,38.22,38.17,38.18,99400.0,32.0921,32.1005,32.0585,32.0669,99400.0
2011-03-21 11:25:00,38.18,38.19,38.16,38.16,88300.0,32.0669,32.0753,32.0501,32.0501,88300.0
2011-03-21 11:30:00,38.17,38.19,38.16,38.16,7100.0,32.0585,32.0753,32.0501,32.0501,7100.0
2011-03-21 11:35:00,38.16,38.17,38.15,38.16,7800.0,32.0501,32.0585,32.0417,32.0501,7800.0
2011-03-21 11:40:00,38.16,38.18,38.16,38.17,22000.0,32.0501,32.0669,32.0501,32.0585,22000.0
2011-03-21 11:45:00,38.17,38.19,38.16,38.19,12500.0,32.0585,32.0753,32.0501,32.0753,12500.0
2011-03-21 11:50:00,38.19,38.19,38.16,38.17,77600.0,32.0753,32.0753,32.0501,32.0585,77600.0
2011-03-21 11:55:00,38.16,38.17,38.15,38.15,81900.0,32.0501,32.0585,32.0417,32.0417,81900.0
2011-03-21 12:00:00,38.15,38.18,38.14,38.17,32000.0,32.0417,32.0669,32.0333,32.0585,32000.0
2011-03-21 12:05:00,38.17,38.18,38.16,38.17,7300.0,32.0585,32.0669,32.0501,32.0585,7300.0
2011-03-21 12:10:00,38.18,38.18,38.16,38.16,26900.0,32.0669,32.0669,32.0501,32.0501,26900.0
2011-03-21 12:15:00,38.17,38.19,38.16,38.19,741700.0,32.0585,32.0753,32.0501,32.0753,741700.0
2011-03-21 12:20:00,38.19,38.2,38.18,38.2,108600.0,32.0753,32.0837,32.0669,32.0837,108600.0
2011-03-21 12:25:00,38.19,38.2,38.18,38.2,65900.0,32.0753,32.0837,32.0669,32.0837,65900.0
2011-03-21 12:30:00,38.21,38.22,38.19,38.19,104100.0,32.0921,32.1005,32.0753,32.0753,104100.0
2011-03-21 12:35:00,38.2,38.21,38.18,38.19,55400.0,32.0837,32.0921,32.0669,32.0753,55400.0
2011-03-21 12:40:00,38.19,38.19,38.17,38.17,68300.0,32.0753,32.0753,32.0585,32.0585,68300.0
2011-03-21 12:45:00,38.17,38.18,38.17,38.18,37700.0,32.0585,32.0669,32.0585,32.0669,37700.0
2011-03-21 12:50:00,38.18,38.18,38.17,38.18,12600.0,32.0669,32.0669,32.0585,32.0669,12600.0
2011-03-21 12:55:00,38.19,38.19,38.16,38.17,25700.0,32.0753,32.0753,32.0501,32.0585,25700.0
2011-03-21 13:00:00,38.17,38.17,38.16,38.16,45200.0,32.0585,32.0585,32.0501,32.0501,45200.0
2011-03-21 13:05:00,38.16,38.17,38.16,38.16,33100.0,32.0501,32.0585,32.0501,32.0501,33100.0
2011-03-21 13:10:00,38.16,38.16,38.15,38.16,2900.0,32.0501,32.0501,32.0417,32.0501,2900.0
2011-03-21 13:15:00,38.15,38.17,38.15,38.16,42400.0,32.0417,32.0585,32.0417,32.0501,42400.0
2011-03-21 13:20:00,38.15,38.17,38.15,38.17,5300.0,32.0417,32.0585,32.0417,32.0585,5300.0
2011-03-21 13:25:00,38.16,38.17,38.11,38.13,62900.0,32.0501,32.0585,32.0081,32.0249,62900.0
2011-03-21 13:30:00,38.12,38.13,38.11,38.11,11900.0,32.0165,32.0249,32.0081,32.0081,11900.0
2011-03-21 13:35:00,38.12,38.15,38.12,38.15,105500.0,32.0165,32.0417,32.0165,32.0417,105500.0
2011-03-21 13:40:00,38.15,38.15,38.13,38.14,34300.0,32.0417,32.0417,32.0249,32.0333,34300.0
2011-03-21 13:45:00,38.13,38.17,38.13,38.14,27500.0,32.0249,32.0585,32.0249,32.0333,27500.0
2011-03-21 13:50:00,38.14,38.16,38.14,38.16,13100.0,32.0333,32.0501,32.0333,32.0501,13100.0
2011-03-21 13:55:00,38.16,38.2,38.16,38.19,38100.0,32.0501,32.0837,32.0501,32.0753,38100.0
2011-03-21 14:00:00,38.2,38.21,38.2,38.2,12500.0,32.0837,32.0921,32.0837,32.0837,12500.0
2011-03-21 14:05:00,38.21,38.21,38.19,38.19,11600.0,32.0921,32.0921,32.0753,32.0753,11600.0
2011-03-21 14:10:00,38.19,38.2,38.19,38.2,25200.0,32.0753,32.0837,32.0753,32.0837,25200.0
2011-03-21 14:15:00,38.21,38.21,38.2,38.2,12600.0,32.0921,32.0921,32.0837,32.0837,12600.0
2011-03-21 14:20:00,38.21,38.21,38.17,38.17,21100.0,32.0921,32.0921,32.0585,32.0585,21100.0
2011-03-21 14:25:00,38.18,38.2,38.17,38.17,32400.0,32.0669,32.0837,32.0585,32.0585,32400.0
2011-03-21 14:30:00,38.18,38.2,38.18,38.2,22000.0,32.0669,32.0837,32.0669,32.0837,22000.0
2011-03-21 14:35:00,38.2,38.22,38.2,38.22,25400.0,32.0837,32.1005,32.0837,32.1005,25400.0
2011-03-21 14:40:00,38.22,38.22,38.18,38.19,54800.0,32.1005,32.1005,32.0669,32.0753,54800.0
2011-03-21 14:45:00,38.19,38.21,38.18,38.18,78000.0,32.0753,32.0921,32.0669,32.0669,78000.0
2011-03-21 14:50:00,38.19,38.19,38.15,38.18,70100.0,32.0753,32.0753,32.0417,32.0669,70100.0
2011-03-21 14:55:00,38.18,38.2,38.16,38.17,33000.0,32.0669,32.0837,32.0501,32.0585,33000.0
2011-03-21 15:00:00,38.16,38.17,38.15,38.15,18600.0,32.0501,32.0585,32.0417,32.0417,18600.0
2011-03-21 15:05:00,38.16,38.19,38.15,38.19,36400.0,32.0501,32.0753,32.0417,32.0753,36400.0
2011-03-21 15:10:00,38.19,38.19,38.16,38.17,52200.0,32.0753,32.0753,32.0501,32.0585,52200.0
2011-03-21 15:15:00,38.17,38.18,38.15,38.16,153100.0,32.0585,32.0669,32.0417,32.0501,153100.0
2011-03-21 15:20:00,38.16,38.16,38.11,38.13,158300.0,32.0501,32.0501,32.0081,32.0249,158300.0
2011-03-21 15:25:00,38.13,38.14,38.12,38.13,116200.0,32.0249,32.0333,32.0165,32.0249,116200.0
2011-03-21 15:30:00,38.14,38.17,38.13,38.17,114900.0,32.0333,32.0585,32.0249,32.0585,114900.0
2011-03-21 15:35:00,38.17,38.17,38.15,38.17,106200.0,32.0585,32.0585,32.0417,32.0585,106200.0
2011-03-21 15:40:00,38.17,38.17,38.13,38.16,287000.0,32.0585,32.0585,32.0249,32.0501,287000.0
2011-03-21 15:45:00,38.16,38.18,38.16,38.17,129300.0,32.0501,32.0669,32.0501,32.0585,129300.0
2011-03-21 15:50:00,38.17,38.2,38.16,38.2,996600.0,32.0585,32.0837,32.0501,32.0837,996600.0
2011-03-21 15:55:00,38.2,38.2,38.14,38.17,764000.0,32.0837,32.0837,32.0333,32.0585,764000.0
2011-03-22 09:30:00,38.16,38.19,38.07,38.18,158300.0,32.0501,32.0753,31.9746,32.0669,158300.0
2011-03-22 09:35:00,38.17,38.19,38.12,38.19,88300.0,32.0585,32.0753,32.0165,32.0753,88300.0
2011-03-22 09:40:00,38.19,38.19,38.1,38.13,78700.0,32.0753,32.0753,31.9997,32.0249,78700.0
2011-03-22 09:45:00,38.13,38.13,38.04,38.06,99300.0,32.0249,32.0249,31.9494,31.9662,99300.0
2011-03-22 09:50:00,38.06,38.1,38.05,38.1,49000.0,31.9662,31.9997,31.9578,31.9997,49000.0
2011-03-22 09:55:00,38.1,38.13,38.07,38.07,65600.0,31.9997,32.0249,31.9746,31.9746,65600.0
2011-03-22 10:00:00,38.07,38.15,38.06,38.14,332600.0,31.9746,32.0417,31.9662,32.0333,332600.0
2011-03-22 10:05:00,38.13,38.17,38.13,38.17,96300.0,32.0249,32.0585,32.0249,32.0585,96300.0
2011-03-22 10:10:00,38.16,38.16,38.08,38.09,90900.0,32.0501,32.0501,31.9829,31.9913,90900.0
2011-03-22 10:15:00,38.08,38.11,38.04,38.1,147800.0,31.9829,32.0081,31.9494,31.9997,147800.0
2011-03-22 10:20:00,38.11,38.12,38.09,38.11,34300.0,32.0081,32.0165,31.9913,32.0081,34300.0
2011-03-22 10:25:00,38.11,38.15,38.11,38.14,46000.0,32.0081,32.0417,32.0081,32.0333,46000.0
2011-03-22 10:30:00,38.14,38.15,38.06,38.08,663200.0,32.0333,32.0417,31.9662,31.9829,663200.0
2011-03-22 10:35:00,38.08,38.09,38.07,38.07,18900.0,31.9829,31.9913,31.9746,31.9746,18900.0
2011-03-22 10:40:00,38.08,38.11,38.04,38.04,53000.0,31.9829,32.0081,31.9494,31.9494,53000.0
2011-03-22 10:45:00,38.05,38.05,38.0,38.01,83700.0,31.9578,31.9578,31.9158,31.9242,83700.0
2011-03-22 10:50:00,38.0,38.02,37.95,37.96,39800.0,31.9158,31.9326,31.8738,31.8822,39800.0
2011-03-22 10:55:00,37.96,37.96,37.91,37.91,55200.0,31.8822,31.8822,31.8402,31.8402,55200.0
2011-03-22 11:00:00,37.91,37.99,37.91,37.97,108400.0,31.8402,31.9074,31.8402,31.8906,108400.0
2011-03-22 11:05:00,37.97,38.0,37.96,38.0,21300.0,31.8906,31.9158,31.8822,31.9158,21300.0
2011-03-22 11:10:00,37.99,38.0,37.95,37.96,37200.0,31.9074,31.9158,31.8738,31.8822,37200.0
2011-03-22 11:15:00,37.95,37.98,37.95,37.97,228300.0,31.8738,31.899,31.8738,31.8906,228300.0
2011-03-22 11:20:00,37.97,37.99,37.94,37.99,118600.0,31.8906,31.9074,31.8654,31.9074,118600.0
2011-03-22 11:25:00,38.0,38.0,37.97,38.0,20100.0,31.9158,31.9158,31.8906,31.9158,20100.0
2011-03-22 11:30:00,38.0,38.0,37.95,37.95,32200.0,31.9158,31.9158,31.8738,31.8738,32200.0
2011-03-22 11:35:00,37.95,37.99,37.95,37.98,5200.0,31.8738,31.9074,31.8738,31.899,5200.0
2011-03-22 11:40:00,37.97,37.98,37.97,37.98,27600.0,31.8906,31.899,31.8906,31.899,27600.0
2011-03-22 11:45:00,37.99,38.01,37.99,38.0,58600.0,31.9074,31.9242,31.9074,31.9158,58600.0
2011-03-22 11:50:00,38.01,38.04,38.01,38.03,69300.0,31.9242,31.9494,31.9242,31.941,69300.0
2011-03-22 11:55:00,38.03,38.04,38.01,38.03,39700.0,31.941,31.9494,31.9242,31.941,39700.0
2011-03-22 12:00:00,38.02,38.02,37.98,37.98,313200.0,31.9326,31.9326,31.899,31.899,313200.0
2011-03-22 12:05:00,37.98,37.98,37.96,37.96,6100.0,31.899,31.899,31.8822,31.8822,6100.0
2011-03-22 12:10:00,37.96,37.99,37.96,37.98,7900.0,31.8822,31.9074,31.8822,31.899,7900.0
2011-03-22 12:15:00,37.99,38.0,37.99,38.0,7000.0,31.9074,31.9158,31.9074,31.9158,7000.0
2011-03-22 12:20:00,37.99,38.03,37.99,38.03,17500.0,31.9074,31.941,31.9074,31.941,17500.0
2011-03-22 12:25:00,38.03,38.04,37.99,37.99,33500.0,31.941,31.9494,31.9074,31.9074,33500.0
2011-03-22 12:30:00,37.99,38.0,37.96,37.97,148300.0,31.9074,31.9158,31.8822,31.8906,148300.0
2011-03-22 12:35:00,37.97,37.97,37.95,37.97,10000.0,31.8906,31.8906,31.8738,31.8906,10000.0
2011-03-22 12:40:00,37.97,37.97,37.94,37.96,26200.0,31.8906,31.8906,31.8654,31.8822,26200.0
2011-03-22 12:45:00,37.96,37.97,37.96,37.97,28100.0,31.8822,31.8906,31.8822,31.8906,28100.0
2011-03-22 12:50:00,37.96,37.97,37.95,37.96,107500.0,31.8822,31.8906,31.8738,31.8822,107500.0
2011-03-22 12:55:00,37.97,37.98,37.97,37.98,30500.0,31.8906,31.899,31.8906,31.899,30500.0
2011-03-22 13:00:00,37.97,37.97,37.94,37.96,52900.0,31.8906,31.8906,31.8654,31.8822,52900.0
2011-03-22 13:05:00,37.96,37.96,37.93,37.93,91800.0,31.8822,31.8822,31.857,31.857,91800.0
2011-03-22 13:10:00,37.93,37.94,37.92,37.94,32600.0,31.857,31.8654,31.8486,31.8654,32600.0
2011-03-22 13:15:00,37.94,37.94,37.92,37.93,8700.0,31.8654,31.8654,31.8486,31.857,8700.0
2011-03-22 13:20:00,37.92,37.92,37.89,37.89,34700.0,31.8486,31.8486,31.8234,31.8234,34700.0
2011-03-22 13:25:00,37.89,37.89,37.88,37.88,5300.0,31.8234,31.8234,31.815,31.815,5300.0
2011-03-22 13:30:00,37.88,37.91,37.86,37.91,11400.0,31.815,31.8402,31.7982,31.8402,11400.0
2011-03-22 13:35:00,37.91,37.92,37.88,37.88,20700.0,31.8402,31.8486,31.815,31.815,20700.0
2011-03-22 13:40:00,37.88,37.89,37.88,37.88,6300.0,31.815,31.8234,31.815,31.815,6300.0
2011-03-22 13:45:00,37.88,37.92,37.88,37.92,17800.0,31.815,31.8486,31.815,31.8486,17800.0
2011-03-22 13:50:00,37.91,37.95,37.91,37.93,61200.0,31.8402,31.8738,31.8402,31.857,61200.0
2011-03-22 13:55:00,37.94,37.96,37.93,37.94,104200.0,31.8654,31.8822,31.857,31.8654,104200.0
2011-03-22 14:00:00,37.95,37.95,37.93,37.93,148700.0,31.8738,31.8738,31.857,31.857,148700.0
2011-03-22 14:05:00,37.93,37.93,37.87,37.87,236400.0,31.857,31.857,31.8066,31.8066,236400.0
2011-03-22 14:10:00,37.87,37.89,37.85,37.86,107600.0,31.8066,31.8234,31.7898,31.7982,107600.0
2011-03-22 14:15:00,37.86,37.89,37.84,37.87,90400.0,31.7982,31.8234,31.7814,31.8066,90400.0
2011-03-22 14:20:00,37.86,37.86,37.84,37.86,123400.0,31.7982,31.7982,31.7814,31.7982,123400.0
2011-03-22 14:25:00,37.86,37.87,37.85,37.86,18900.0,31.7982,31.8066,31.7898,31.7982,18900.0
2011-03-22 14:30:00,37.85,37.88,37.85,37.88,10800.0,31.7898,31.815,31.7898,31.815,10800.0
2011-03-22 14:35:00,37.88,37.9,37.87,37.88,90800.0,31.815,31.8318,31.8066,31.815,90800.0
2011-03-22 14:40:00,37.88,37.9,37.88,37.89,61400.0,31.815,31.8318,31.815,31.8234,61400.0
2011-03-22 14:45:00,37.9,37.9,37.86,37.88,120500.0,31.8318,31.8318,31.7982,31.815,120500.0
2011-03-22 14:50:00,37.87,37.89,37.86,37.89,41000.0,31.8066,31.8234,31.7982,31.8234,41000.0
2011-03-22 14:55:00,37.89,37.92,37.88,37.89,30300.0,31.8234,31.8486,31.815,31.8234,30300.0
2011-03-22 15:00:00,37.89,37.9,37.87,37.88,6500.0,31.8234,31.8318,31.8066,31.815,6500.0
2011-03-22 15:05:00,37.87,37.9,37.87,37.9,16400.0,31.8066,31.8318,31.8066,31.8318,16400.0
2011-03-22 15:10:00,37.9,37.91,37.89,37.9,12700.0,31.8318,31.8402,31.8234,31.8318,12700.0
2011-03-22 15:15:00,37.9,37.9,37.88,37.88,39800.0,31.8318,31.8318,31.815,31.815,39800.0
2011-03-22 15:20:00,37.89,37.89,37.87,37.88,36400.0,31.8234,31.8234,31.8066,31.815,36400.0
2011-03-22 15:25:00,37.89,37.89,37.88,37.89,17000.0,31.8234,31.8234,31.815,31.8234,17000.0
2011-03-22 15:30:00,37.89,37.91,37.88,37.9,38400.0,31.8234,31.8402,31.815,31.8318,38400.0
2011-03-22 15:35:00,37.9,37.92,37.9,37.9,41900.0,31.8318,31.8486,31.8318,31.8318,41900.0
2011-03-22 15:40:00,37.9,37.91,37.89,37.91,108300.0,31.8318,31.8402,31.8234,31.8402,108300.0
2011-03-22 15:45:00,37.91,37.92,37.88,37.88,109500.0,31.8402,31.8486,31.815,31.815,109500.0
2011-03-22 15:50:00,37.88,37.89,37.86,37.86,86600.0,31.815,31.8234,31.7982,31.7982,86600.0
2011-03-22 15:55:00,37.86,37.89,37.85,37.87,324900.0,31.7982,31.8234,31.7898,31.8066,324900.0
2011-03-23 09:30:00,37.77,37.77,37.66,37.69,56100.0,31.7226,31.7226,31.6302,31.6554,56100.0
2011-03-23 09:35:00,37.69,37.7,37.62,37.63,52700.0,31.6554,31.6638,31.5966,31.605,52700.0
2011-03-23 09:40:00,37.61,37.65,37.56,37.61,296200.0,31.5882,31.6218,31.5462,31.5882,296200.0
2011-03-23 09:45:00,37.61,37.67,37.57,37.63,304200.0,31.5882,31.6386,31.5546,31.605,304200.0
2011-03-23 09:50:00,37.64,37.69,37.62,37.64,117600.0,31.6134,31.6554,31.5966,31.6134,117600.0
2011-03-23 09:55:00,37.64,37.74,37.64,37.69,172800.0,31.6134,31.6974,31.6134,31.6554,172800.0
2011-03-23 10:00:00,37.66,37.68,37.53,37.56,673300.0,31.6302,31.647,31.521,31.5462,673300.0
2011-03-23 10:05:00,37.56,37.62,37.53,37.59,102400.0,31.5462,31.5966,31.521,31.5714,102400.0
2011-03-23 10:10:00,37.6,37.6,37.52,37.54,96800.0,31.5798,31.5798,31.5126,31.5294,96800.0
2011-03-23 10:15:00,37.55,37.59,37.53,37.58,139800.0,31.5378,31.5714,31.521,31.563,139800.0
2011-03-23 10:20:00,37.58,37.64,37.58,37.61,101900.0,31.563,31.6134,31.563,31.5882,101900.0
2011-03-23 10:25:00,37.61,37.63,37.58,37.63,23400.0,31.5882,31.605,31.563,31.605,23400.0
2011-03-23 10:30:00,37.63,37.66,37.62,37.63,51800.0,31.605,31.6302,31.5966,31.605,51800.0
2011-03-23 10:35:00,37.63,37.65,37.61,37.65,55200.0,31.605,31.6218,31.5882,31.6218,55200.0
2011-03-23 10:40:00,37.64,37.65,37.61,37.63,30600.0,31.6134,31.6218,31.5882,31.605,30600.0
2011-03-23 10:45:00,37.62,37.63,37.57,37.6,86500.0,31.5966,31.605,31.5546,31.5798,86500.0
2011-03-23 10:50:00,37.59,37.65,37.58,37.63,69000.0,31.5714,31.6218,31.563,31.605,69000.0
2011-03-23 10:55:00,37.63,37.65,37.62,37.64,32600.0,31.605,31.6218,31.5966,31.6134,32600.0
2011-03-23 11:00:00,37.65,37.71,37.65,37.7,144300.0,31.6218,31.6722,31.6218,31.6638,144300.0
2011-03-23 11:05:00,37.71,37.73,37.7,37.73,22000.0,31.6722,31.689,31.6638,31.689,22000.0
2011-03-23 11:10:00,37.73,37.8,37.73,37.78,76800.0,31.689,31.7478,31.689,31.731,76800.0
2011-03-23 11:15:00,37.78,37.8,37.78,37.78,25500.0,31.731,31.7478,31.731,31.731,25500.0
2011-03-23 11:20:00,37.78,37.79,37.76,37.79,29000.0,31.731,31.7394,31.7142,31.7394,29000.0
2011-03-23 11:25:00,37.8,37.86,37.8,37.82,44800.0,31.7478,31.7982,31.7478,31.7646,44800.0
2011-03-23 11:30:00,37.83,37.9,37.83,37.89,55600.0,31.773,31.8318,31.773,31.8234,55600.0
2011-03-23 11:35:00,37.9,37.91,37.87,37.88,23000.0,31.8318,31.8402,31.8066,31.815,23000.0
2011-03-23 11:40:00,37.88,37.89,37.86,37.87,25700.0,31.815,31.8234,31.7982,31.8066,25700.0
2011-03-23 11:45:00,37.87,37.91,37.86,37.86,29200.0,31.8066,31.8402,31.7982,31.7982,29200.0
2011-03-23 11:50:00,37.86,37.88,37.86,37.86,29600.0,31.7982,31.815,31.7982,31.7982,29600.0
2011-03-23 11:55:00,37.86,37.86,37.82,37.86,697000.0,31.7982,31.7982,31.7646,31.7982,697000.0
2011-03-23 12:00:00,37.86,37.9,37.86,37.89,152400.0,31.7982,31.8318,31.7982,31.8234,152400.0
2011-03-23 12:05:00,37.89,37.93,37.88,37.88,289900.0,31.8234,31.857,31.815,31.815,289900.0
2011-03-23 12:10:00,37.88,37.89,37.87,37.87,16200.0,31.815,31.8234,31.8066,31.8066,16200.0
2011-03-23 12:15:00,37.88,37.89,37.86,37.89,46300.0,31.815,31.8234,31.7982,31.8234,46300.0
2011-03-23 12:20:00,37.89,37.94,37.89,37.94,34500.0,31.8234,31.8654,31.8234,31.8654,34500.0
2011-03-23 12:25:00,37.94,38.02,37.94,38.02,51900.0,31.8654,31.9326,31.8654,31.9326,51900.0
2011-03-23 12:30:00,38.02,38.05,37.98,37.98,52000.0,31.9326,31.9578,31.899,31.899,52000.0
2011-03-23 12:35:00,37.99,37.99,37.97,37.97,17000.0,31.9074,31.9074,31.8906,31.8906,17000.0
2011-03-23 12:40:00,37.97,38.01,37.97,37.98,36500.0,31.8906,31.9242,31.8906,31.899,36500.0
2011-03-23 12:45:00,37.98,38.0,37.98,37.98,29400.0,31.899,31.9158,31.899,31.899,29400.0
2011-03-23 12:50:00,37.98,38.01,37.97,37.97,11800.0,31.899,31.9242,31.8906,31.8906,11800.0
2011-03-23 12:55:00,37.96,37.99,37.96,37.98,33600.0,31.8822,31.9074,31.8822,31.899,33600.0
2011-03-23 13:00:00,37.98,38.0,37.96,37.96,56500.0,31.899,31.9158,31.8822,31.8822,56500.0
2011-03-23 13:05:00,37.96,37.97,37.96,37.96,21200.0,31.8822,31.8906,31.8822,31.8822,21200.0
2011-03-23 13:10:00,37.97,37.98,37.96,37.97,14400.0,31.8906,31.899,31.8822,31.8906,14400.0
2011-03-23 13:15:00,37.97,38.02,37.97,38.0,23300.0,31.8906,31.9326,31.8906,31.9158,23300.0
2011-03-23 13:20:00,38.0,38.01,37.98,38.0,12100.0,31.9158,31.9242,31.899,31.9158,12100.0
2011-03-23 13:25:00,38.0,38.01,37.98,38.01,15800.0,31.9158,31.9242,31.899,31.9242,15800.0
2011-03-23 13:30:00,38.01,38.07,38.01,38.06,38100.0,31.9242,31.9746,31.9242,31.9662,38100.0
2011-03-23 13:35:00,38.05,38.06,38.05,38.05,3800.0,31.9578,31.9662,31.9578,31.9578,3800.0
2011-03-23 13:40:00,38.05,38.08,38.04,38.08,43900.0,31.9578,31.9829,31.9494,31.9829,43900.0
2011-03-23 13:45:00,38.08,38.1,38.06,38.09,246300.0,31.9829,31.9997,31.9662,31.9913,246300.0
2011-03-23 13:50:00,38.09,38.13,38.09,38.12,71000.0,31.9913,32.0249,31.9913,32.0165,71000.0
2011-03-23 13:55:00,38.12,38.14,38.12,38.12,11800.0,32.0165,32.0333,32.0165,32.0165,11800.0
2011-03-23 14:00:00,38.12,38.13,38.08,38.08,41200.0,32.0165,32.0249,31.9829,31.9829,41200.0
2011-03-23 14:05:00,38.08,38.11,38.08,38.1,22300.0,31.9829,32.0081,31.9829,31.9997,22300.0
2011-03-23 14:10:00,38.1,38.11,38.08,38.1,46500.0,31.9997,32.0081,31.9829,31.9997,46500.0
2011-03-23 14:15:00,38.11,38.11,38.09,38.1,17500.0,32.0081,32.0081,31.9913,31.9997,17500.0
2011-03-23 14:20:00,38.11,38.11,38.09,38.09,24500.0,32.0081,32.0081,31.9913,31.9913,24500.0
2011-03-23 14:25:00,38.1,38.15,38.09,38.14,39800.0,31.9997,32.0417,31.9913,32.0333,39800.0
2011-03-23 14:30:00,38.14,38.14,38.11,38.13,23800.0,32.0333,32.0333,32.0081,32.0249,23800.0
2011-03-23 14:35:00,38.13,38.13,38.11,38.13,16100.0,32.0249,32.0249,32.0081,32.0249,16100.0
2011-03-23 14:40:00,38.12,38.14,38.12,38.13,45200.0,32.0165,32.0333,32.0165,32.0249,45200.0
2011-03-23 14:45:00,38.13,38.13,38.11,38.13,106700.0,32.0249,32.0249,32.0081,32.0249,106700.0
2011-03-23 14:50:00,38.14,38.23,38.14,38.22,98100.0,32.0333,32.1089,32.0333,32.1005,98100.0
2011-03-23 14:55:00,38.23,38.25,38.21,38.23,66200.0,32.1089,32.1257,32.0921,32.1089,66200.0
2011-03-23 15:00:00,38.23,38.23,38.21,38.22,40600.0,32.1089,32.1089,32.0921,32.1005,40600.0
2011-03-23 15:05:00,38.22,38.22,38.2,38.2,35900.0,32.1005,32.1005,32.0837,32.0837,35900.0
2011-03-23 15:10:00,38.2,38.27,38.2,38.26,65300.0,32.0837,32.1425,32.0837,32.1341,65300.0
2011-03-23 15:15:00,38.26,38.29,38.25,38.25,76800.0,32.1341,32.1593,32.1257,32.1257,76800.0
2011-03-23 15:20:00,38.25,38.29,38.23,38.27,63200.0,32.1257,32.1593,32.1089,32.1425,63200.0
2011-03-23 15:25:00,38.27,38.28,38.24,38.28,40900.0,32.1425,32.1509,32.1173,32.1509,40900.0
2011-03-23 15:30:00,38.28,38.28,38.24,38.24,105900.0,32.1509,32.1509,32.1173,32.1173,105900.0
2011-03-23 15:35:00,38.25,38.25,38.22,38.24,121000.0,32.1257,32.1257,32.1005,32.1173,121000.0
2011-03-23 15:40:00,38.25,38.26,38.24,38.25,66600.0,32.1257,32.1341,32.1173,32.1257,66600.0
2011-03-23 15:45:00,38.24,38.25,38.22,38.22,77100.0,32.1173,32.1257,32.1005,32.1005,77100.0
2011-03-23 15:50:00,38.23,38.26,38.22,38.23,230000.0,32.1089,32.1341,32.1005,32.1089,230000.0
2011-03-23 15:55:00,38.23,38.24,38.18,38.19,500300.0,32.1089,32.1173,32.0669,32.0753,500300.0
2011-03-24 09:30:00,38.37,38.44,38.37,38.42,90100.0,32.2265,32.2853,32.2265,32.2685,90100.0
2011-03-24 09:35:00,38.43,38.47,38.39,38.43,205500.0,32.2769,32.3105,32.2433,32.2769,205500.0
2011-03-24 09:40:00,38.43,38.49,38.41,38.48,95300.0,32.2769,32.3273,32.2601,32.3189,95300.0
2011-03-24 09:45:00,38.48,38.51,38.44,38.45,116200.0,32.3189,32.3441,32.2853,32.2937,116200.0
2011-03-24 09:50:00,38.44,38.47,38.42,38.45,81400.0,32.2853,32.3105,32.2685,32.2937,81400.0
2011-03-24 09:55:00,38.44,38.48,38.42,38.44,125100.0,32.2853,32.3189,32.2685,32.2853,125100.0
2011-03-24 10:00:00,38.44,38.51,38.43,38.5,33200.0,32.2853,32.3441,32.2769,32.3357,33200.0
2011-03-24 10:05:00,38.49,38.51,38.44,38.44,31200.0,32.3273,32.3441,32.2853,32.2853,31200.0
2011-03-24 10:10:00,38.43,38.43,38.35,38.4,55800.0,32.2769,32.2769,32.2097,32.2517,55800.0
2011-03-24 10:15:00,38.4,38.43,38.39,38.41,43300.0,32.2517,32.2769,32.2433,32.2601,43300.0
2011-03-24 10:20:00,38.4,38.44,38.4,38.42,27200.0,32.2517,32.2853,32.2517,32.2685,27200.0
2011-03-24 10:25:00,38.43,38.47,38.42,38.44,62700.0,32.2769,32.3105,32.2685,32.2853,62700.0
2011-03-24 10:30:00,38.45,38.51,38.45,38.51,42200.0,32.2937,32.3441,32.2937,32.3441,42200.0
2011-03-24 10:35:00,38.51,38.51,38.47,38.47,64800.0,32.3441,32.3441,32.3105,32.3105,64800.0
2011-03-24 10:40:00,38.48,38.5,38.47,38.48,11500.0,32.3189,32.3357,32.3105,32.3189,11500.0
2011-03-24 10:45:00,38.49,38.49,38.47,38.47,13000.0,32.3273,32.3273,32.3105,32.3105,13000.0
2011-03-24 10:50:00,38.47,38.55,38.47,38.55,41100.0,32.3105,32.3777,32.3105,32.3777,41100.0
2011-03-24 10:55:00,38.56,38.62,38.55,38.62,169100.0,32.3861,32.4365,32.3777,32.4365,169100.0
2011-03-24 11:00:00,38.61,38.65,38.6,38.63,148500.0,32.4281,32.4617,32.4197,32.4449,148500.0
2011-03-24 11:05:00,38.63,38.64,38.61,38.61,58700.0,32.4449,32.4533,32.4281,32.4281,58700.0
2011-03-24 11:10:00,38.61,38.65,38.61,38.63,15300.0,32.4281,32.4617,32.4281,32.4449,15300.0
2011-03-24 11:15:00,38.62,38.63,38.6,38.63,15600.0,32.4365,32.4449,32.4197,32.4449,15600.0
2011-03-24 11:20:00,38.61,38.66,38.61,38.64,49400.0,32.4281,32.4701,32.4281,32.4533,49400.0
2011-03-24 11:25:00,38.63,38.65,38.62,38.64,14100.0,32.4449,32.4617,32.4365,32.4533,14100.0
2011-03-24 11:30:00,38.63,38.65,38.63,38.64,39100.0,32.4449,32.4617,32.4449,32.4533,39100.0
2011-03-24 11:35:00,38.64,38.66,38.64,38.66,17800.0,32.4533,32.4701,32.4533,32.4701,17800.0
2011-03-24 11:40:00,38.67,38.67,38.65,38.65,16500.0,32.4785,32.4785,32.4617,32.4617,16500.0
2011-03-24 11:45:00,38.65,38.66,38.64,38.65,37000.0,32.4617,32.4701,32.4533,32.4617,37000.0
2011-03-24 11:50:00,38.65,38.68,38.65,38.67,57100.0,32.4617,32.4869,32.4617,32.4785,57100.0
2011-03-24 11:55:00,38.67,38.7,38.67,38.68,12800.0,32.4785,32.5037,32.4785,32.4869,12800.0
2011-03-24 12:00:00,38.69,38.75,38.68,38.75,99500.0,32.4953,32.5457,32.4869,32.5457,99500.0
2011-03-24 12:05:00,38.75,38.75,38.73,38.74,55500.0,32.5457,32.5457,32.5289,32.5373,55500.0
2011-03-24 12:10:00,38.73,38.76,38.73,38.75,10600.0,32.5289,32.5541,32.5289,32.5457,10600.0
2011-03-24 12:15:00,38.76,38.78,38.75,38.76,14500.0,32.5541,32.5709,32.5457,32.5541,14500.0
2011-03-24 12:20:00,38.76,38.77,38.74,38.75,8600.0,32.5541,32.5625,32.5373,32.5457,8600.0
2011-03-24 12:25:00,38.75,38.79,38.74,38.77,19200.0,32.5457,32.5793,32.5373,32.5625,19200.0
2011-03-24 12:30:00,38.77,38.78,38.71,38.71,46500.0,32.5625,32.5709,32.5121,32.5121,46500.0
2011-03-24 12:35:00,38.71,38.75,38.7,38.74,49800.0,32.5121,32.5457,32.5037,32.5373,49800.0
2011-03-24 12:40:00,38.73,38.73,38.7,38.71,139700.0,32.5289,32.5289,32.5037,32.5121,139700.0
2011-03-24 12:45:00,38.71,38.72,38.7,38.71,39400.0,32.5121,32.5205,32.5037,32.5121,39400.0
2011-03-24 12:50:00,38.71,38.71,38.65,38.65,124900.0,32.5121,32.5121,32.4617,32.4617,124900.0
2011-03-24 12:55:00,38.65,38.67,38.64,38.67,35100.0,32.4617,32.4785,32.4533,32.4785,35100.0
2011-03-24 13:00:00,38.67,38.68,38.65,38.68,10400.0,32.4785,32.4869,32.4617,32.4869,10400.0
2011-03-24 13:05:00,38.68,38.7,38.67,38.68,16500.0,32.4869,32.5037,32.4785,32.4869,16500.0
2011-03-24 13:10:00,38.69,38.69,38.68,38.68,7600.0,32.4953,32.4953,32.4869,32.4869,7600.0
2011-03-24 13:15:00,38.69,38.73,38.69,38.73,32700.0,32.4953,32.5289,32.4953,32.5289,32700.0
2011-03-24 13:20:00,38.72,38.72,38.71,38.72,6800.0,32.5205,32.5205,32.5121,32.5205,6800.0
2011-03-24 13:25:00,38.72,38.74,38.72,38.72,10500.0,32.5205,32.5373,32.5205,32.5205,10500.0
2011-03-24 13:30:00,38.73,38.74,38.72,38.73,6500.0,32.5289,32.5373,32.5205,32.5289,6500.0
2011-03-24 13:35:00,38.73,38.74,38.72,38.72,5100.0,32.5289,32.5373,32.5205,32.5205,5100.0
2011-03-24 13:40:00,38.72,38.73,38.71,38.72,4500.0,32.5205,32.5289,32.5121,32.5205,4500.0
2011-03-24 13:45:00,38.71,38.71,38.66,38.68,52000.0,32.5121,32.5121,32.4701,32.4869,52000.0
2011-03-24 13:50:00,38.67,38.68,38.65,38.66,22900.0,32.4785,32.4869,32.4617,32.4701,22900.0
2011-03-24 13:55:00,38.67,38.7,38.67,38.69,15300.0,32.4785,32.5037,32.4785,32.4953,15300.0
2011-03-24 14:00:00,38.7,38.73,38.7,38.73,30000.0,32.5037,32.5289,32.5037,32.5289,30000.0
2011-03-24 14:05:00,38.73,38.74,38.71,38.74,10100.0,32.5289,32.5373,32.5121,32.5373,10100.0
2011-03-24 14:10:00,38.74,38.75,38.72,38.73,18200.0,32.5373,32.5457,32.5205,32.5289,18200.0
2011-03-24 14:15:00,38.74,38.76,38.73,38.73,28900.0,32.5373,32.5541,32.5289,32.5289,28900.0
2011-03-24 14:20:00,38.74,38.76,38.73,38.73,23400.0,32.5373,32.5541,32.5289,32.5289,23400.0
2011-03-24 14:25:00,38.74,38.75,38.73,38.75,7800.0,32.5373,32.5457,32.5289,32.5457,7800.0
2011-03-24 14:30:00,38.75,38.77,38.75,38.77,14400.0,32.5457,32.5625,32.5457,32.5625,14400.0
2011-03-24 14:35:00,38.77,38.79,38.74,38.75,47100.0,32.5625,32.5793,32.5373,32.5457,47100.0
2011-03-24 14:40:00,38.75,38.79,38.75,38.78,15200.0,32.5457,32.5793,32.5457,32.5709,15200.0
2011-03-24 14:45:00,38.78,38.8,38.77,38.77,62400.0,32.5709,32.5877,32.5625,32.5625,62400.0
2011-03-24 14:50:00,38.76,38.79,38.75,38.76,25700.0,32.5541,32.5793,32.5457,32.5541,25700.0
2011-03-24 14:55:00,38.75,38.76,38.73,38.76,21400.0,32.5457,32.5541,32.5289,32.5541,21400.0
2011-03-24 15:00:00,38.76,38.77,38.74,38.77,13300.0,32.5541,32.5625,32.5373,32.5625,13300.0
2011-03-24 15:05:00,38.77,38.77,38.75,38.77,40400.0,32.5625,32.5625,32.5457,32.5625,40400.0
2011-03-24 15:10:00,38.78,38.78,38.76,38.78,25500.0,32.5709,32.5709,32.5541,32.5709,25500.0
2011-03-24 15:15:00,38.78,38.83,38.77,38.82,177300.0,32.5709,32.6129,32.5625,32.6045,177300.0
2011-03-24 15:20:00,38.82,38.86,38.81,38.85,179100.0,32.6045,32.6381,32.5961,32.6297,179100.0
2011-03-24 15:25:00,38.85,38.85,38.82,38.83,167900.0,32.6297,32.6297,32.6045,32.6129,167900.0
2011-03-24 15:30:00,38.83,38.84,38.81,38.81,73400.0,32.6129,32.6213,32.5961,32.5961,73400.0
2011-03-24 15:35:00,38.81,38.83,38.77,38.78,98400.0,32.5961,32.6129,32.5625,32.5709,98400.0
2011-03-24 15:40:00,38.79,38.8,38.77,38.8,88500.0,32.5793,32.5877,32.5625,32.5877,88500.0
2011-03-24 15:45:00,38.79,38.8,38.74,38.76,212900.0,32.5793,32.5877,32.5373,32.5541,212900.0
2011-03-24 15:50:00,38.77,38.77,38.73,38.74,104800.0,32.5625,32.5625,32.5289,32.5373,104800.0
2011-03-24 15:55:00,38.74,38.76,38.72,38.75,544600.0,32.5373,32.5541,32.5205,32.5457,544600.0
2011-03-25 09:30:00,38.88,38.88,38.76,38.8,74300.0,32.6549,32.6549,32.5541,32.5877,74300.0
2011-03-25 09:35:00,38.79,38.83,38.74,38.76,83100.0,32.5793,32.6129,32.5373,32.5541,83100.0
2011-03-25 09:40:00,38.76,38.78,38.74,38.77,52400.0,32.5541,32.5709,32.5373,32.5625,52400.0
2011-03-25 09:45:00,38.78,38.82,38.78,38.8,40100.0,32.5709,32.6045,32.5709,32.5877,40100.0
2011-03-25 09:50:00,38.8,38.83,38.8,38.83,8100.0,32.5877,32.6129,32.5877,32.6129,8100.0
2011-03-25 09:55:00,38.82,38.83,38.74,38.77,86200.0,32.6045,32.6129,32.5373,32.5625,86200.0
2011-03-25 10:00:00,38.79,38.85,38.79,38.84,27000.0,32.5793,32.6297,32.5793,32.6213,27000.0
2011-03-25 10:05:00,38.84,38.84,38.81,38.83,3000.0,32.6213,32.6213,32.5961,32.6129,3000.0
2011-03-25 10:10:00,38.83,38.83,38.79,38.79,13600.0,32.6129,32.6129,32.5793,32.5793,13600.0
2011-03-25 10:15:00,38.79,38.8,38.78,38.79,18600.0,32.5793,32.5877,32.5709,32.5793,18600.0
2011-03-25 10:20:00,38.79,38.84,38.79,38.84,12300.0,32.5793,32.6213,32.5793,32.6213,12300.0
2011-03-25 10:25:00,38.83,38.89,38.83,38.88,21300.0,32.6129,32.6633,32.6129,32.6549,21300.0
2011-03-25 10:30:00,38.88,38.95,38.88,38.95,75500.0,32.6549,32.7137,32.6549,32.7137,75500.0
2011-03-25 10:35:00,38.95,38.97,38.93,38.94,10400.0,32.7137,32.7305,32.6969,32.7053,10400.0
2011-03-25 10:40:00,38.95,38.97,38.93,38.96,63700.0,32.7137,32.7305,32.6969,32.7221,63700.0
2011-03-25 10:45:00,38.97,39.01,38.96,38.99,39700.0,32.7305,32.764,32.7221,32.7472,39700.0
2011-03-25 10:50:00,38.99,39.05,38.97,39.03,114800.0,32.7472,32.7976,32.7305,32.7808,114800.0
2011-03-25 10:55:00,39.04,39.04,39.01,39.02,24200.0,32.7892,32.7892,32.764,32.7724,24200.0
2011-03-25 11:00:00,39.03,39.05,39.01,39.04,21700.0,32.7808,32.7976,32.764,32.7892,21700.0
2011-03-25 11:05:00,39.04,39.06,39.02,39.05,66700.0,32.7892,32.806,32.7724,32.7976,66700.0
2011-03-25 11:10:00,39.05,39.05,39.02,39.02,29100.0,32.7976,32.7976,32.7724,32.7724,29100.0
2011-03-25 11:15:00,39.02,39.03,39.01,39.02,48200.0,32.7724,32.7808,32.764,32.7724,48200.0
2011-03-25 11:20:00,39.02,39.02,38.98,38.98,30100.0,32.7724,32.7724,32.7388,32.7388,30100.0
2011-03-25 11:25:00,38.97,39.0,38.96,39.0,41500.0,32.7305,32.7556,32.7221,32.7556,41500.0
2011-03-25 11:30:00,38.99,39.02,38.99,39.0,48700.0,32.7472,32.7724,32.7472,32.7556,48700.0
2011-03-25 11:35:00,39.0,39.03,39.0,39.01,39400.0,32.7556,32.7808,32.7556,32.764,39400.0
2011-03-25 11:40:00,39.01,39.02,39.0,39.02,10500.0,32.764,32.7724,32.7556,32.7724,10500.0
2011-03-25 11:45:00,39.01,39.05,39.01,39.03,52100.0,32.764,32.7976,32.764,32.7808,52100.0
2011-03-25 11:50:00,39.03,39.05,39.02,39.05,26000.0,32.7808,32.7976,32.7724,32.7976,26000.0
2011-03-25 11:55:00,39.05,39.05,39.03,39.04,17900.0,32.7976,32.7976,32.7808,32.7892,17900.0
2011-03-25 12:00:00,39.04,39.05,39.02,39.04,23600.0,32.7892,32.7976,32.7724,32.7892,23600.0
2011-03-25 12:05:00,39.04,39.05,39.03,39.04,13600.0,32.7892,32.7976,32.7808,32.7892,13600.0
2011-03-25 12:10:00,39.04,39.04,39.03,39.04,10300.0,32.7892,32.7892,32.7808,32.7892,10300.0
2011-03-25 12:15:00,39.04,39.07,39.04,39.07,42300.0,32.7892,32.8144,32.7892,32.8144,42300.0
2011-03-25 12:20:00,39.07,39.08,39.04,39.06,26800.0,32.8144,32.8228,32.7892,32.806,26800.0
2011-03-25 12:25:00,39.06,39.07,39.05,39.05,11300.0,32.806,32.8144,32.7976,32.7976,11300.0
2011-03-25 12:30:00,39.06,39.06,39.01,39.01,39900.0,32.806,32.806,32.764,32.764,39900.0
2011-03-25 12:35:00,39.01,39.03,39.0,39.02,20700.0,32.764,32.7808,32.7556,32.7724,20700.0
2011-03-25 12:40:00,39.03,39.05,39.02,39.02,22400.0,32.7808,32.7976,32.7724,32.7724,22400.0
2011-03-25 12:45:00,39.02,39.05,39.02,39.04,31800.0,32.7724,32.7976,32.7724,32.7892,31800.0
2011-03-25 12:50:00,39.04,39.04,39.02,39.02,28500.0,32.7892,32.7892,32.7724,32.7724,28500.0
2011-03-25 12:55:00,39.03,39.04,39.01,39.01,17800.0,32.7808,32.7892,32.764,32.764,17800.0
2011-03-25 13:00:00,39.01,39.02,39.0,39.0,15800.0,32.764,32.7724,32.7556,32.7556,15800.0
2011-03-25 13:05:00,38.99,39.01,38.99,39.01,34700.0,32.7472,32.764,32.7472,32.764,34700.0
2011-03-25 13:10:00,39.0,39.01,38.97,38.97,25700.0,32.7556,32.764,32.7305,32.7305,25700.0
2011-03-25 13:15:00,38.96,38.97,38.95,38.96,26500.0,32.7221,32.7305,32.7137,32.7221,26500.0
2011-03-25 13:20:00,38.96,38.98,38.95,38.97,28300.0,32.7221,32.7388,32.7137,32.7305,28300.0
2011-03-25 13:25:00,38.97,39.0,38.97,39.0,43600.0,32.7305,32.7556,32.7305,32.7556,43600.0
2011-03-25 13:30:00,38.99,39.0,38.97,38.98,21000.0,32.7472,32.7556,32.7305,32.7388,21000.0
2011-03-25 13:35:00,38.99,39.01,38.97,39.0,17500.0,32.7472,32.764,32.7305,32.7556,17500.0
2011-03-25 13:40:00,39.0,39.02,38.99,39.01,52800.0,32.7556,32.7724,32.7472,32.764,52800.0
2011-03-25 13:45:00,39.01,39.02,39.0,39.02,13700.0,32.764,32.7724,32.7556,32.7724,13700.0
2011-03-25 13:50:00,39.02,39.02,39.0,39.01,14800.0,32.7724,32.7724,32.7556,32.764,14800.0
2011-03-25 13:55:00,39.0,39.01,38.93,38.95,42300.0,32.7556,32.764,32.6969,32.7137,42300.0
2011-03-25 14:00:00,38.95,38.95,38.93,38.93,23800.0,32.7137,32.7137,32.6969,32.6969,23800.0
2011-03-25 14:05:00,38.93,38.94,38.92,38.93,40100.0,32.6969,32.7053,32.6885,32.6969,40100.0
2011-03-25 14:10:00,38.94,38.96,38.93,38.94,19700.0,32.7053,32.7221,32.6969,32.7053,19700.0
2011-03-25 14:15:00,38.95,38.97,38.92,38.92,23600.0,32.7137,32.7305,32.6885,32.6885,23600.0
2011-03-25 14:20:00,38.92,38.94,38.91,38.91,26800.0,32.6885,32.7053,32.6801,32.6801,26800.0
2011-03-25 14:25:00,38.91,38.91,38.88,38.89,88600.0,32.6801,32.6801,32.6549,32.6633,88600.0
2011-03-25 14:30:00,38.89,38.9,38.86,38.9,93500.0,32.6633,32.6717,32.6381,32.6717,93500.0
2011-03-25 14:35:00,38.9,38.91,38.89,38.91,41500.0,32.6717,32.6801,32.6633,32.6801,41500.0
2011-03-25 14:40:00,38.91,38.91,38.88,38.89,27400.0,32.6801,32.6801,32.6549,32.6633,27400.0
2011-03-25 14:45:00,38.9,38.93,38.9,38.9,33100.0,32.6717,32.6969,32.6717,32.6717,33100.0
2011-03-25 14:50:00,38.91,38.94,38.91,38.93,20300.0,32.6801,32.7053,32.6801,32.6969,20300.0
2011-03-25 14:55:00,38.93,38.93,38.91,38.93,18900.0,32.6969,32.6969,32.6801,32.6969,18900.0
2011-03-25 15:00:00,38.92,38.92,38.91,38.92,5100.0,32.6885,32.6885,32.6801,32.6885,5100.0
2011-03-25 15:05:00,38.91,38.94,38.89,38.9,44900.0,32.6801,32.7053,32.6633,32.6717,44900.0
2011-03-25 15:10:00,38.9,38.95,38.89,38.94,62200.0,32.6717,32.7137,32.6633,32.7053,62200.0
2011-03-25 15:15:00,38.95,38.95,38.92,38.93,66100.0,32.7137,32.7137,32.6885,32.6969,66100.0
2011-03-25 15:20:00,38.93,38.94,38.89,38.89,47600.0,32.6969,32.7053,32.6633,32.6633,47600.0
2011-03-25 15:25:00,38.9,38.9,38.87,38.89,32700.0,32.6717,32.6717,32.6465,32.6633,32700.0
2011-03-25 15:30:00,38.88,38.91,38.87,38.87,79500.0,32.6549,32.6801,32.6465,32.6465,79500.0
2011-03-25 15:35:00,38.88,38.92,38.87,38.9,118400.0,32.6549,32.6885,32.6465,32.6717,118400.0
2011-03-25 15:40:00,38.91,38.93,38.9,38.91,75800.0,32.6801,32.6969,32.6717,32.6801,75800.0
2011-03-25 15:45:00,38.9,38.9,38.85,38.85,158200.0,32.6717,32.6717,32.6297,32.6297,158200.0
2011-03-25 15:50:00,38.85,38.85,38.81,38.82,138600.0,32.6297,32.6297,32.5961,32.6045,138600.0
2011-03-25 15:55:00,38.81,38.85,38.81,38.82,398000.0,32.5961,32.6297,32.5961,32.6045,398000.0
2011-03-28 09:30:00,38.93,38.93,38.84,38.87,80600.0,32.6969,32.6969,32.6213,32.6465,80600.0
2011-03-28 09:35:00,38.87,38.9,38.85,38.89,107400.0,32.6465,32.6717,32.6297,32.6633,107400.0
2011-03-28 09:40:00,38.89,38.89,38.83,38.83,54600.0,32.6633,32.6633,32.6129,32.6129,54600.0
2011-03-28 09:45:00,38.83,38.87,38.83,38.84,129600.0,32.6129,32.6465,32.6129,32.6213,129600.0
2011-03-28 09:50:00,38.83,38.87,38.82,38.86,73300.0,32.6129,32.6465,32.6045,32.6381,73300.0
2011-03-28 09:55:00,38.86,38.89,38.83,38.83,43800.0,32.6381,32.6633,32.6129,32.6129,43800.0
2011-03-28 10:00:00,38.84,38.84,38.78,38.79,100900.0,32.6213,32.6213,32.5709,32.5793,100900.0
2011-03-28 10:05:00,38.78,38.8,38.76,38.79,20900.0,32.5709,32.5877,32.5541,32.5793,20900.0
2011-03-28 10:10:00,38.8,38.83,38.76,38.83,77800.0,32.5877,32.6129,32.5541,32.6129,77800.0
2011-03-28 10:15:00,38.84,38.84,38.81,38.82,54500.0,32.6213,32.6213,32.5961,32.6045,54500.0
2011-03-28 10:20:00,38.81,38.84,38.8,38.8,83600.0,32.5961,32.6213,32.5877,32.5877,83600.0
2011-03-28 10:25:00,38.79,38.8,38.77,38.78,94600.0,32.5793,32.5877,32.5625,32.5709,94600.0
2011-03-28 10:30:00,38.79,38.8,38.77,38.77,38900.0,32.5793,32.5877,32.5625,32.5625,38900.0
2011-03-28 10:35:00,38.76,38.81,38.76,38.78,64800.0,32.5541,32.5961,32.5541,32.5709,64800.0
2011-03-28 10:40:00,38.78,38.8,38.76,38.78,649000.0,32.5709,32.5877,32.5541,32.5709,649000.0
2011-03-28 10:45:00,38.79,38.79,38.72,38.73,19500.0,32.5793,32.5793,32.5205,32.5289,19500.0
2011-03-28 10:50:00,38.73,38.73,38.64,38.64,65000.0,32.5289,32.5289,32.4533,32.4533,65000.0
2011-03-28 10:55:00,38.63,38.66,38.63,38.65,92400.0,32.4449,32.4701,32.4449,32.4617,92400.0
2011-03-28 11:00:00,38.65,38.65,38.59,38.63,590600.0,32.4617,32.4617,32.4113,32.4449,590600.0
2011-03-28 11:05:00,38.63,38.63,38.58,38.61,878800.0,32.4449,32.4449,32.4029,32.4281,878800.0
2011-03-28 11:10:00,38.6,38.6,38.56,38.59,32500.0,32.4197,32.4197,32.3861,32.4113,32500.0
2011-03-28 11:15:00,38.6,38.61,38.6,38.6,30500.0,32.4197,32.4281,32.4197,32.4197,30500.0
2011-03-28 11:20:00,38.6,38.62,38.6,38.61,21700.0,32.4197,32.4365,32.4197,32.4281,21700.0
2011-03-28 11:25:00,38.61,38.64,38.61,38.64,3500.0,32.4281,32.4533,32.4281,32.4533,3500.0
2011-03-28 11:30:00,38.63,38.64,38.57,38.58,288600.0,32.4449,32.4533,32.3945,32.4029,288600.0
2011-03-28 11:35:00,38.58,38.59,38.53,38.56,51600.0,32.4029,32.4113,32.3609,32.3861,51600.0
2011-03-28 11:40:00,38.55,38.55,38.51,38.54,28300.0,32.3777,32.3777,32.3441,32.3693,28300.0
2011-03-28 11:45:00,38.53,38.55,38.52,38.55,45600.0,32.3609,32.3777,32.3525,32.3777,45600.0
2011-03-28 11:50:00,38.55,38.57,38.55,38.57,25600.0,32.3777,32.3945,32.3777,32.3945,25600.0
2011-03-28 11:55:00,38.57,38.58,38.55,38.58,32500.0,32.3945,32.4029,32.3777,32.4029,32500.0
2011-03-28 12:00:00,38.57,38.61,38.56,38.59,55700.0,32.3945,32.4281,32.3861,32.4113,55700.0
2011-03-28 12:05:00,38.58,38.59,38.57,38.59,19700.0,32.4029,32.4113,32.3945,32.4113,19700.0
2011-03-28 12:10:00,38.59,38.59,38.56,38.58,43200.0,32.4113,32.4113,32.3861,32.4029,43200.0
2011-03-28 12:15:00,38.57,38.58,38.57,38.57,16100.0,32.3945,32.4029,32.3945,32.3945,16100.0
2011-03-28 12:20:00,38.57,38.58,38.55,38.56,28800.0,32.3945,32.4029,32.3777,32.3861,28800.0
2011-03-28 12:25:00,38.56,38.57,38.56,38.56,8700.0,32.3861,32.3945,32.3861,32.3861,8700.0
2011-03-28 12:30:00,38.56,38.61,38.56,38.59,24700.0,32.3861,32.4281,32.3861,32.4113,24700.0
2011-03-28 12:35:00,38.6,38.62,38.59,38.61,12000.0,32.4197,32.4365,32.4113,32.4281,12000.0
2011-03-28 12:40:00,38.62,38.64,38.61,38.64,42800.0,32.4365,32.4533,32.4281,32.4533,42800.0
2011-03-28 12:45:00,38.64,38.64,38.63,38.63,33700.0,32.4533,32.4533,32.4449,32.4449,33700.0
2011-03-28 12:50:00,38.63,38.63,38.6,38.61,25400.0,32.4449,32.4449,32.4197,32.4281,25400.0
2011-03-28 12:55:00,38.6,38.62,38.59,38.62,10100.0,32.4197,32.4365,32.4113,32.4365,10100.0
2011-03-28 13:00:00,38.61,38.63,38.61,38.63,28600.0,32.4281,32.4449,32.4281,32.4449,28600.0
2011-03-28 13:05:00,38.62,38.63,38.62,38.62,18400.0,32.4365,32.4449,32.4365,32.4365,18400.0
2011-03-28 13:10:00,38.61,38.64,38.61,38.64,14700.0,32.4281,32.4533,32.4281,32.4533,14700.0
2011-03-28 13:15:00,38.63,38.63,38.61,38.61,13300.0,32.4449,32.4449,32.4281,32.4281,13300.0
2011-03-28 13:20:00,38.61,38.61,38.55,38.56,260400.0,32.4281,32.4281,32.3777,32.3861,260400.0
2011-03-28 13:25:00,38.56,38.56,38.53,38.55,137800.0,32.3861,32.3861,32.3609,32.3777,137800.0
2011-03-28 13:30:00,38.55,38.55,38.52,38.54,25800.0,32.3777,32.3777,32.3525,32.3693,25800.0
2011-03-28 13:35:00,38.54,38.57,38.53,38.56,32700.0,32.3693,32.3945,32.3609,32.3861,32700.0
2011-03-28 13:40:00,38.56,38.57,38.54,38.54,13500.0,32.3861,32.3945,32.3693,32.3693,13500.0
2011-03-28 13:45:00,38.55,38.55,38.52,38.52,8800.0,32.3777,32.3777,32.3525,32.3525,8800.0
2011-03-28 13:50:00,38.52,38.52,38.51,38.52,22600.0,32.3525,32.3525,32.3441,32.3525,22600.0
2011-03-28 13:55:00,38.52,38.52,38.51,38.51,19100.0,32.3525,32.3525,32.3441,32.3441,19100.0
2011-03-28 14:00:00,38.51,38.51,38.49,38.49,92200.0,32.3441,32.3441,32.3273,32.3273,92200.0
2011-03-28 14:05:00,38.5,38.51,38.5,38.5,28000.0,32.3357,32.3441,32.3357,32.3357,28000.0
2011-03-28 14:10:00,38.5,38.51,38.49,38.51,19700.0,32.3357,32.3441,32.3273,32.3441,19700.0
2011-03-28 14:15:00,38.5,38.52,38.5,38.52,9000.0,32.3357,32.3525,32.3357,32.3525,9000.0
2011-03-28 14:20:00,38.52,38.55,38.52,38.53,23000.0,32.3525,32.3777,32.3525,32.3609,23000.0
2011-03-28 14:25:00,38.53,38.53,38.51,38.52,8700.0,32.3609,32.3609,32.3441,32.3525,8700.0
2011-03-28 14:30:00,38.52,38.56,38.52,38.56,561400.0,32.3525,32.3861,32.3525,32.3861,561400.0
2011-03-28 14:35:00,38.56,38.6,38.55,38.58,537200.0,32.3861,32.4197,32.3777,32.4029,537200.0
2011-03-28 14:40:00,38.59,38.63,38.59,38.59,582400.0,32.4113,32.4449,32.4113,32.4113,582400.0
2011-03-28 14:45:00,38.59,38.59,38.55,38.56,29800.0,32.4113,32.4113,32.3777,32.3861,29800.0
2011-03-28 14:50:00,38.57,38.57,38.52,38.54,146900.0,32.3945,32.3945,32.3525,32.3693,146900.0
2011-03-28 14:55:00,38.54,38.54,38.52,38.54,27100.0,32.3693,32.3693,32.3525,32.3693,27100.0
2011-03-28 15:00:00,38.53,38.57,38.53,38.57,40500.0,32.3609,32.3945,32.3609,32.3945,40500.0
2011-03-28 15:05:00,38.58,38.58,38.54,38.55,151300.0,32.4029,32.4029,32.3693,32.3777,151300.0
2011-03-28 15:10:00,38.55,38.57,38.54,38.56,63500.0,32.3777,32.3945,32.3693,32.3861,63500.0
2011-03-28 15:15:00,38.56,38.57,38.55,38.56,13500.0,32.3861,32.3945,32.3777,32.3861,13500.0
2011-03-28 15:20:00,38.56,38.57,38.54,38.55,24200.0,32.3861,32.3945,32.3693,32.3777,24200.0
2011-03-28 15:25:00,38.55,38.59,38.54,38.55,66200.0,32.3777,32.4113,32.3693,32.3777,66200.0
2011-03-28 15:30:00,38.54,38.57,38.53,38.55,71100.0,32.3693,32.3945,32.3609,32.3777,71100.0
2011-03-28 15:35:00,38.55,38.56,38.53,38.53,81300.0,32.3777,32.3861,32.3609,32.3609,81300.0
2011-03-28 15:40:00,38.52,38.53,38.47,38.48,232700.0,32.3525,32.3609,32.3105,32.3189,232700.0
2011-03-28 15:45:00,38.48,38.48,38.43,38.44,278900.0,32.3189,32.3189,32.2769,32.2853,278900.0
2011-03-28 15:50:00,38.44,38.47,38.44,38.44,182000.0,32.2853,32.3105,32.2853,32.2853,182000.0
2011-03-28 15:55:00,38.43,38.44,38.41,38.42,579500.0,32.2769,32.2853,32.2601,32.2685,579500.0
2011-03-29 09:30:00,38.41,38.49,38.4,38.42,281900.0,32.2601,32.3273,32.2517,32.2685,281900.0
2011-03-29 09:35:00,38.41,38.46,38.37,38.41,271300.0,32.2601,32.3021,32.2265,32.2601,271300.0
2011-03-29 09:40:00,38.41,38.41,38.34,38.4,213600.0,32.2601,32.2601,32.2013,32.2517,213600.0
2011-03-29 09:45:00,38.4,38.45,38.36,38.43,121600.0,32.2517,32.2937,32.2181,32.2769,121600.0
2011-03-29 09:50:00,38.44,38.53,38.44,38.5,28100.0,32.2853,32.3609,32.2853,32.3357,28100.0
2011-03-29 09:55:00,38.49,38.53,38.48,38.5,41000.0,32.3273,32.3609,32.3189,32.3357,41000.0
2011-03-29 10:00:00,38.5,38.58,38.48,38.58,129500.0,32.3357,32.4029,32.3189,32.4029,129500.0
2011-03-29 10:05:00,38.58,38.62,38.58,38.62,61400.0,32.4029,32.4365,32.4029,32.4365,61400.0
2011-03-29 10:10:00,38.63,38.65,38.6,38.63,37700.0,32.4449,32.4617,32.4197,32.4449,37700.0
2011-03-29 10:15:00,38.62,38.65,38.6,38.64,64300.0,32.4365,32.4617,32.4197,32.4533,64300.0
2011-03-29 10:20:00,38.63,38.64,38.59,38.59,20500.0,32.4449,32.4533,32.4113,32.4113,20500.0
2011-03-29 10:25:00,38.59,38.66,38.59,38.62,19600.0,32.4113,32.4701,32.4113,32.4365,19600.0
2011-03-29 10:30:00,38.63,38.67,38.63,38.66,23100.0,32.4449,32.4785,32.4449,32.4701,23100.0
2011-03-29 10:35:00,38.66,38.67,38.6,38.61,23700.0,32.4701,32.4785,32.4197,32.4281,23700.0
2011-03-29 10:40:00,38.61,38.64,38.59,38.59,10900.0,32.4281,32.4533,32.4113,32.4113,10900.0
2011-03-29 10:45:00,38.6,38.67,38.6,38.63,21100.0,32.4197,32.4785,32.4197,32.4449,21100.0
2011-03-29 10:50:00,38.64,38.66,38.61,38.61,17900.0,32.4533,32.4701,32.4281,32.4281,17900.0
2011-03-29 10:55:00,38.61,38.63,38.6,38.63,22700.0,32.4281,32.4449,32.4197,32.4449,22700.0
2011-03-29 11:00:00,38.63,38.67,38.62,38.67,31500.0,32.4449,32.4785,32.4365,32.4785,31500.0
2011-03-29 11:05:00,38.67,38.69,38.64,38.69,17100.0,32.4785,32.4953,32.4533,32.4953,17100.0
2011-03-29 11:10:00,38.69,38.69,38.66,38.66,18400.0,32.4953,32.4953,32.4701,32.4701,18400.0
2011-03-29 11:15:00,38.67,38.69,38.65,38.65,74200.0,32.4785,32.4953,32.4617,32.4617,74200.0
2011-03-29 11:20:00,38.65,38.7,38.64,38.69,108700.0,32.4617,32.5037,32.4533,32.4953,108700.0
2011-03-29 11:25:00,38.69,38.7,38.67,38.69,35400.0,32.4953,32.5037,32.4785,32.4953,35400.0
2011-03-29 11:30:00,38.68,38.7,38.66,38.67,29300.0,32.4869,32.5037,32.4701,32.4785,29300.0
2011-03-29 11:35:00,38.67,38.68,38.64,38.65,34800.0,32.4785,32.4869,32.4533,32.4617,34800.0
2011-03-29 11:40:00,38.64,38.66,38.64,38.65,23700.0,32.4533,32.4701,32.4533,32.4617,23700.0
2011-03-29 11:45:00,38.65,38.66,38.64,38.64,7300.0,32.4617,32.4701,32.4533,32.4533,7300.0
2011-03-29 11:50:00,38.64,38.67,38.63,38.64,29500.0,32.4533,32.4785,32.4449,32.4533,29500.0
2011-03-29 11:55:00,38.64,38.66,38.63,38.65,55400.0,32.4533,32.4701,32.4449,32.4617,55400.0
2011-03-29 12:00:00,38.67,38.69,38.65,38.69,12400.0,32.4785,32.4953,32.4617,32.4953,12400.0
2011-03-29 12:05:00,38.69,38.71,38.68,38.68,13700.0,32.4953,32.5121,32.4869,32.4869,13700.0
2011-03-29 12:10:00,38.67,38.7,38.67,38.69,8000.0,32.4785,32.5037,32.4785,32.4953,8000.0
2011-03-29 12:15:00,38.69,38.71,38.68,38.71,15900.0,32.4953,32.5121,32.4869,32.5121,15900.0
2011-03-29 12:20:00,38.71,38.71,38.68,38.7,11600.0,32.5121,32.5121,32.4869,32.5037,11600.0
2011-03-29 12:25:00,38.69,38.7,38.64,38.64,28100.0,32.4953,32.5037,32.4533,32.4533,28100.0
2011-03-29 12:30:00,38.63,38.65,38.63,38.64,31600.0,32.4449,32.4617,32.4449,32.4533,31600.0
2011-03-29 12:35:00,38.64,38.66,38.63,38.66,10600.0,32.4533,32.4701,32.4449,32.4701,10600.0
2011-03-29 12:40:00,38.66,38.67,38.63,38.63,48400.0,32.4701,32.4785,32.4449,32.4449,48400.0
2011-03-29 12:45:00,38.63,38.66,38.62,38.66,8900.0,32.4449,32.4701,32.4365,32.4701,8900.0
2011-03-29 12:50:00,38.66,38.66,38.64,38.65,10800.0,32.4701,32.4701,32.4533,32.4617,10800.0
2011-03-29 12:55:00,38.65,38.67,38.64,38.65,929300.0,32.4617,32.4785,32.4533,32.4617,929300.0
2011-03-29 13:00:00,38.65,38.66,38.64,38.64,369600.0,32.4617,32.4701,32.4533,32.4533,369600.0
2011-03-29 13:05:00,38.63,38.66,38.63,38.65,60400.0,32.4449,32.4701,32.4449,32.4617,60400.0
2011-03-29 13:10:00,38.65,38.66,38.63,38.64,10100.0,32.4617,32.4701,32.4449,32.4533,10100.0
2011-03-29 13:15:00,38.64,38.66,38.63,38.65,47700.0,32.4533,32.4701,32.4449,32.4617,47700.0
2011-03-29 13:20:00,38.65,38.65,38.64,38.64,9400.0,32.4617,32.4617,32.4533,32.4533,9400.0
2011-03-29 13:25:00,38.64,38.65,38.62,38.63,10800.0,32.4533,32.4617,32.4365,32.4449,10800.0
2011-03-29 13:30:00,38.63,38.65,38.62,38.63,7300.0,32.4449,32.4617,32.4365,32.4449,7300.0
2011-03-29 13:35:00,38.63,38.64,38.62,38.62,30500.0,32.4449,32.4533,32.4365,32.4365,30500.0
2011-03-29 13:40:00,38.62,38.65,38.62,38.64,19500.0,32.4365,32.4617,32.4365,32.4533,19500.0
2011-03-29 13:45:00,38.65,38.66,38.64,38.66,8700.0,32.4617,32.4701,32.4533,32.4701,8700.0
2011-03-29 13:50:00,38.65,38.67,38.65,38.66,11500.0,32.4617,32.4785,32.4617,32.4701,11500.0
2011-03-29 13:55:00,38.66,38.66,38.64,38.65,6600.0,32.4701,32.4701,32.4533,32.4617,6600.0
2011-03-29 14:00:00,38.65,38.73,38.65,38.72,85100.0,32.4617,32.5289,32.4617,32.5205,85100.0
2011-03-29 14:05:00,38.71,38.73,38.71,38.73,68100.0,32.5121,32.5289,32.5121,32.5289,68100.0
2011-03-29 14:10:00,38.73,38.73,38.7,38.7,30900.0,32.5289,32.5289,32.5037,32.5037,30900.0
2011-03-29 14:15:00,38.71,38.73,38.7,38.72,11200.0,32.5121,32.5289,32.5037,32.5205,11200.0
2011-03-29 14:20:00,38.72,38.72,38.7,38.71,7700.0,32.5205,32.5205,32.5037,32.5121,7700.0
2011-03-29 14:25:00,38.7,38.71,38.68,38.69,26300.0,32.5037,32.5121,32.4869,32.4953,26300.0
2011-03-29 14:30:00,38.69,38.69,38.68,38.69,3800.0,32.4953,32.4953,32.4869,32.4953,3800.0
2011-03-29 14:35:00,38.69,38.72,38.69,38.69,76600.0,32.4953,32.5205,32.4953,32.4953,76600.0
2011-03-29 14:40:00,38.69,38.75,38.68,38.75,606600.0,32.4953,32.5457,32.4869,32.5457,606600.0
2011-03-29 14:45:00,38.75,38.76,38.74,38.75,22400.0,32.5457,32.5541,32.5373,32.5457,22400.0
2011-03-29 14:50:00,38.75,38.75,38.73,38.74,12700.0,32.5457,32.5457,32.5289,32.5373,12700.0
2011-03-29 14:55:00,38.73,38.75,38.73,38.73,13000.0,32.5289,32.5457,32.5289,32.5289,13000.0
2011-03-29 15:00:00,38.74,38.76,38.73,38.75,16300.0,32.5373,32.5541,32.5289,32.5457,16300.0
2011-03-29 15:05:00,38.75,38.76,38.72,38.73,82400.0,32.5457,32.5541,32.5205,32.5289,82400.0
2011-03-29 15:10:00,38.73,38.76,38.72,38.76,14600.0,32.5289,32.5541,32.5205,32.5541,14600.0
2011-03-29 15:15:00,38.75,38.77,38.75,38.75,17100.0,32.5457,32.5625,32.5457,32.5457,17100.0
2011-03-29 15:20:00,38.74,38.76,38.74,38.75,28800.0,32.5373,32.5541,32.5373,32.5457,28800.0
2011-03-29 15:25:00,38.74,38.75,38.73,38.75,18500.0,32.5373,32.5457,32.5289,32.5457,18500.0
2011-03-29 15:30:00,38.75,38.77,38.73,38.75,47900.0,32.5457,32.5625,32.5289,32.5457,47900.0
2011-03-29 15:35:00,38.74,38.75,38.73,38.75,53100.0,32.5373,32.5457,32.5289,32.5457,53100.0
2011-03-29 15:40:00,38.75,38.75,38.72,38.73,48900.0,32.5457,32.5457,32.5205,32.5289,48900.0
2011-03-29 15:45:00,38.74,38.77,38.74,38.74,46100.0,32.5373,32.5625,32.5373,32.5373,46100.0
2011-03-29 15:50:00,38.74,38.76,38.74,38.75,146800.0,32.5373,32.5541,32.5373,32.5457,146800.0
2011-03-29 15:55:00,38.75,38.76,38.74,38.75,394000.0,32.5457,32.5541,32.5373,32.5457,394000.0
2011-03-30 09:30:00,39.02,39.02,38.96,38.97,84300.0,32.7724,32.7724,32.7221,32.7305,84300.0
2011-03-30 09:35:00,38.98,39.01,38.95,38.96,57300.0,32.7388,32.764,32.7137,32.7221,57300.0
2011-03-30 09:40:00,38.97,38.98,38.92,38.93,47100.0,32.7305,32.7388,32.6885,32.6969,47100.0
2011-03-30 09:45:00,38.94,38.96,38.9,38.92,40700.0,32.7053,32.7221,32.6717,32.6885,40700.0
2011-03-30 09:50:00,38.93,38.95,38.91,38.93,79800.0,32.6969,32.7137,32.6801,32.6969,79800.0
2011-03-30 09:55:00,38.93,39.02,38.93,39.0,107500.0,32.6969,32.7724,32.6969,32.7556,107500.0
2011-03-30 10:00:00,39.01,39.02,38.99,39.02,16400.0,32.764,32.7724,32.7472,32.7724,16400.0
2011-03-30 10:05:00,39.01,39.01,38.92,38.92,67800.0,32.764,32.764,32.6885,32.6885,67800.0
2011-03-30 10:10:00,38.92,38.96,38.9,38.94,27500.0,32.6885,32.7221,32.6717,32.7053,27500.0
2011-03-30 10:15:00,38.94,38.96,38.94,38.95,41900.0,32.7053,32.7221,32.7053,32.7137,41900.0
2011-03-30 10:20:00,38.95,38.99,38.94,38.98,75100.0,32.7137,32.7472,32.7053,32.7388,75100.0
2011-03-30 10:25:00,38.97,39.01,38.96,38.96,935200.0,32.7305,32.764,32.7221,32.7221,935200.0
2011-03-30 10:30:00,38.96,39.06,38.96,39.06,31500.0,32.7221,32.806,32.7221,32.806,31500.0
2011-03-30 10:35:00,39.05,39.07,39.03,39.07,88300.0,32.7976,32.8144,32.7808,32.8144,88300.0
2011-03-30 10:40:00,39.06,39.12,39.06,39.12,139000.0,32.806,32.8564,32.806,32.8564,139000.0
2011-03-30 10:45:00,39.12,39.12,39.11,39.11,10800.0,32.8564,32.8564,32.848,32.848,10800.0
2011-03-30 10:50:00,39.1,39.13,39.1,39.13,10400.0,32.8396,32.8648,32.8396,32.8648,10400.0
2011-03-30 10:55:00,39.14,39.15,39.12,39.14,91300.0,32.8732,32.8816,32.8564,32.8732,91300.0
2011-03-30 11:00:00,39.13,39.13,39.07,39.07,21500.0,32.8648,32.8648,32.8144,32.8144,21500.0
2011-03-30 11:05:00,39.08,39.08,39.04,39.07,60500.0,32.8228,32.8228,32.7892,32.8144,60500.0
2011-03-30 11:10:00,39.07,39.07,39.05,39.06,28000.0,32.8144,32.8144,32.7976,32.806,28000.0
2011-03-30 11:15:00,39.06,39.08,39.05,39.07,49700.0,32.806,32.8228,32.7976,32.8144,49700.0
2011-03-30 11:20:00,39.07,39.07,39.03,39.04,25600.0,32.8144,32.8144,32.7808,32.7892,25600.0
2011-03-30 11:25:00,39.03,39.03,39.0,39.02,26400.0,32.7808,32.7808,32.7556,32.7724,26400.0
2011-03-30 11:30:00,39.02,39.05,39.02,39.05,129000.0,32.7724,32.7976,32.7724,32.7976,129000.0
2011-03-30 11:35:00,39.05,39.06,39.04,39.05,15100.0,32.7976,32.806,32.7892,32.7976,15100.0
2011-03-30 11:40:00,39.04,39.08,39.04,39.06,61200.0,32.7892,32.8228,32.7892,32.806,61200.0
2011-03-30 11:45:00,39.06,39.08,39.05,39.06,12200.0,32.806,32.8228,32.7976,32.806,12200.0
2011-03-30 11:50:00,39.06,39.07,39.05,39.06,73800.0,32.806,32.8144,32.7976,32.806,73800.0
2011-03-30 11:55:00,39.06,39.06,39.03,39.04,13800.0,32.806,32.806,32.7808,32.7892,13800.0
2011-03-30 12:00:00,39.04,39.07,39.04,39.07,10500.0,32.7892,32.8144,32.7892,32.8144,10500.0
2011-03-30 12:05:00,39.07,39.09,39.05,39.05,13900.0,32.8144,32.8312,32.7976,32.7976,13900.0
2011-03-30 12:10:00,39.06,39.1,39.05,39.1,13800.0,32.806,32.8396,32.7976,32.8396,13800.0
2011-03-30 12:15:00,39.1,39.15,39.1,39.13,98100.0,32.8396,32.8816,32.8396,32.8648,98100.0
2011-03-30 12:20:00,39.14,39.17,39.13,39.17,82400.0,32.8732,32.8984,32.8648,32.8984,82400.0
2011-03-30 12:25:00,39.17,39.18,39.14,39.15,18200.0,32.8984,32.9068,32.8732,32.8816,18200.0
2011-03-30 12:30:00,39.14,39.15,39.13,39.14,10500.0,32.8732,32.8816,32.8648,32.8732,10500.0
2011-03-30 12:35:00,39.15,39.16,39.14,39.15,14600.0,32.8816,32.89,32.8732,32.8816,14600.0
2011-03-30 12:40:00,39.15,39.15,39.14,39.15,6700.0,32.8816,32.8816,32.8732,32.8816,6700.0
2011-03-30 12:45:00,39.14,39.15,39.13,39.14,15300.0,32.8732,32.8816,32.8648,32.8732,15300.0
2011-03-30 12:50:00,39.15,39.16,39.15,39.16,21500.0,32.8816,32.89,32.8816,32.89,21500.0
2011-03-30 12:55:00,39.16,39.18,39.16,39.16,32000.0,32.89,32.9068,32.89,32.89,32000.0
2011-03-30 13:00:00,39.16,39.19,39.16,39.18,108900.0,32.89,32.9152,32.89,32.9068,108900.0
2011-03-30 13:05:00,39.19,39.22,39.19,39.19,147900.0,32.9152,32.9404,32.9152,32.9152,147900.0
2011-03-30 13:10:00,39.2,39.2,39.18,39.18,14500.0,32.9236,32.9236,32.9068,32.9068,14500.0
2011-03-30 13:15:00,39.19,39.2,39.18,39.19,29800.0,32.9152,32.9236,32.9068,32.9152,29800.0
2011-03-30 13:20:00,39.2,39.21,39.19,39.21,4400.0,32.9236,32.932,32.9152,32.932,4400.0
2011-03-30 13:25:00,39.21,39.21,39.18,39.19,13300.0,32.932,32.932,32.9068,32.9152,13300.0
2011-03-30 13:30:00,39.19,39.2,39.18,39.18,68900.0,32.9152,32.9236,32.9068,32.9068,68900.0
2011-03-30 13:35:00,39.18,39.2,39.18,39.2,12100.0,32.9068,32.9236,32.9068,32.9236,12100.0
2011-03-30 13:40:00,39.19,39.2,39.18,39.19,12800.0,32.9152,32.9236,32.9068,32.9152,12800.0
2011-03-30 13:45:00,39.18,39.19,39.16,39.16,10700.0,32.9068,32.9152,32.89,32.89,10700.0
2011-03-30 13:50:00,39.16,39.16,39.12,39.13,28500.0,32.89,32.89,32.8564,32.8648,28500.0
2011-03-30 13:55:00,39.13,39.14,39.13,39.14,2800.0,32.8648,32.8732,32.8648,32.8732,2800.0
2011-03-30 14:00:00,39.14,39.17,39.14,39.17,24000.0,32.8732,32.8984,32.8732,32.8984,24000.0
2011-03-30 14:05:00,39.16,39.17,39.15,39.17,46300.0,32.89,32.8984,32.8816,32.8984,46300.0
2011-03-30 14:10:00,39.17,39.18,39.16,39.16,15300.0,32.8984,32.9068,32.89,32.89,15300.0
2011-03-30 14:15:00,39.16,39.16,39.14,39.15,14100.0,32.89,32.89,32.8732,32.8816,14100.0
2011-03-30 14:20:00,39.15,39.19,39.15,39.19,25600.0,32.8816,32.9152,32.8816,32.9152,25600.0
2011-03-30 14:25:00,39.19,39.2,39.18,39.2,42600.0,32.9152,32.9236,32.9068,32.9236,42600.0
2011-03-30 14:30:00,39.2,39.21,39.18,39.2,210700.0,32.9236,32.932,32.9068,32.9236,210700.0
2011-03-30 14:35:00,39.2,39.21,39.19,39.21,98200.0,32.9236,32.932,32.9152,32.932,98200.0
2011-03-30 14:40:00,39.21,39.21,39.2,39.21,11000.0,32.932,32.932,32.9236,32.932,11000.0
2011-03-30 14:45:00,39.2,39.2,39.17,39.18,45600.0,32.9236,32.9236,32.8984,32.9068,45600.0
2011-03-30 14:50:00,39.18,39.18,39.17,39.18,6400.0,32.9068,32.9068,32.8984,32.9068,6400.0
2011-03-30 14:55:00,39.18,39.19,39.17,39.18,36600.0,32.9068,32.9152,32.8984,32.9068,36600.0
2011-03-30 15:00:00,39.18,39.2,39.18,39.19,119200.0,32.9068,32.9236,32.9068,32.9152,119200.0
2011-03-30 15:05:00,39.2,39.2,39.17,39.17,62200.0,32.9236,32.9236,32.8984,32.8984,62200.0
2011-03-30 15:10:00,39.17,39.2,39.17,39.17,12800.0,32.8984,32.9236,32.8984,32.8984,12800.0
2011-03-30 15:15:00,39.17,39.22,39.17,39.22,96900.0,32.8984,32.9404,32.8984,32.9404,96900.0
2011-03-30 15:20:00,39.22,39.22,39.2,39.21,25900.0,32.9404,32.9404,32.9236,32.932,25900.0
2011-03-30 15:25:00,39.22,39.22,39.2,39.2,29700.0,32.9404,32.9404,32.9236,32.9236,29700.0
2011-03-30 15:30:00,39.21,39.23,39.2,39.21,109200.0,32.932,32.9488,32.9236,32.932,109200.0
2011-03-30 15:35:00,39.22,39.25,39.22,39.23,57900.0,32.9404,32.9656,32.9404,32.9488,57900.0
2011-03-30 15:40:00,39.23,39.23,39.21,39.22,56900.0,32.9488,32.9488,32.932,32.9404,56900.0
2011-03-30 15:45:00,39.22,39.22,39.15,39.16,100400.0,32.9404,32.9404,32.8816,32.89,100400.0
2011-03-30 15:50:00,39.15,39.2,39.15,39.2,261100.0,32.8816,32.9236,32.8816,32.9236,261100.0
2011-03-30 15:55:00,39.21,39.21,39.17,39.19,682800.0,32.932,32.932,32.8984,32.9152,682800.0
2011-03-31 09:30:00,39.06,39.11,38.98,38.99,53600.0,32.806,32.848,32.7388,32.7472,53600.0
2011-03-31 09:35:00,39.0,39.04,38.96,39.03,181100.0,32.7556,32.7892,32.7221,32.7808,181100.0
2011-03-31 09:40:00,39.02,39.05,38.99,39.0,104200.0,32.7724,32.7976,32.7472,32.7556,104200.0
2011-03-31 09:45:00,39.0,39.0,38.91,38.92,113400.0,32.7556,32.7556,32.6801,32.6885,113400.0
2011-03-31 09:50:00,38.93,38.96,38.91,38.92,98000.0,32.6969,32.7221,32.6801,32.6885,98000.0
2011-03-31 09:55:00,38.92,38.93,38.86,38.89,259900.0,32.6885,32.6969,32.6381,32.6633,259900.0
2011-03-31 10:00:00,38.88,38.91,38.85,38.85,39400.0,32.6549,32.6801,32.6297,32.6297,39400.0
2011-03-31 10:05:00,38.86,38.87,38.83,38.87,66600.0,32.6381,32.6465,32.6129,32.6465,66600.0
2011-03-31 10:10:00,38.87,38.94,38.86,38.94,16300.0,32.6465,32.7053,32.6381,32.7053,16300.0
2011-03-31 10:15:00,38.94,38.95,38.91,38.91,38800.0,32.7053,32.7137,32.6801,32.6801,38800.0
2011-03-31 10:20:00,38.92,38.98,38.92,38.97,95800.0,32.6885,32.7388,32.6885,32.7305,95800.0
2011-03-31 10:25:00,38.97,39.02,38.97,38.99,36900.0,32.7305,32.7724,32.7305,32.7472,36900.0
2011-03-31 10:30:00,39.0,39.05,39.0,39.05,13100.0,32.7556,32.7976,32.7556,32.7976,13100.0
2011-03-31 10:35:00,39.05,39.05,38.99,39.0,741500.0,32.7976,32.7976,32.7472,32.7556,741500.0
2011-03-31 10:40:00,38.99,39.01,38.99,39.0,24300.0,32.7472,32.764,32.7472,32.7556,24300.0
2011-03-31 10:45:00,39.01,39.01,38.98,38.98,13700.0,32.764,32.764,32.7388,32.7388,13700.0
2011-03-31 10:50:00,38.98,38.98,38.96,38.96,12800.0,32.7388,32.7388,32.7221,32.7221,12800.0
2011-03-31 10:55:00,38.97,39.02,38.95,39.01,34800.0,32.7305,32.7724,32.7137,32.764,34800.0
2011-03-31 11:00:00,39.01,39.02,38.96,38.97,20000.0,32.764,32.7724,32.7221,32.7305,20000.0
2011-03-31 11:05:00,38.97,38.98,38.94,38.95,41100.0,32.7305,32.7388,32.7053,32.7137,41100.0
2011-03-31 11:10:00,38.94,38.97,38.94,38.96,13900.0,32.7053,32.7305,32.7053,32.7221,13900.0
2011-03-31 11:15:00,38.96,38.99,38.96,38.98,8900.0,32.7221,32.7472,32.7221,32.7388,8900.0
2011-03-31 11:20:00,38.98,38.99,38.94,38.94,13200.0,32.7388,32.7472,32.7053,32.7053,13200.0
2011-03-31 11:25:00,38.94,38.95,38.92,38.93,144800.0,32.7053,32.7137,32.6885,32.6969,144800.0
2011-03-31 11:30:00,38.93,38.94,38.9,38.9,82800.0,32.6969,32.7053,32.6717,32.6717,82800.0
2011-03-31 11:35:00,38.9,38.93,38.88,38.93,46700.0,32.6717,32.6969,32.6549,32.6969,46700.0
2011-03-31 11:40:00,38.93,38.94,38.92,38.93,10400.0,32.6969,32.7053,32.6885,32.6969,10400.0
2011-03-31 11:45:00,38.94,38.96,38.93,38.95,14700.0,32.7053,32.7221,32.6969,32.7137,14700.0
2011-03-31 11:50:00,38.94,38.95,38.93,38.94,21300.0,32.7053,32.7137,32.6969,32.7053,21300.0
2011-03-31 11:55:00,38.95,38.95,38.92,38.95,11800.0,32.7137,32.7137,32.6885,32.7137,11800.0
2011-03-31 12:00:00,38.95,38.98,38.95,38.97,11400.0,32.7137,32.7388,32.7137,32.7305,11400.0
2011-03-31 12:05:00,38.97,38.99,38.97,38.97,13000.0,32.7305,32.7472,32.7305,32.7305,13000.0
2011-03-31 12:10:00,38.97,38.98,38.95,38.95,11600.0,32.7305,32.7388,32.7137,32.7137,11600.0
2011-03-31 12:15:00,38.96,38.97,38.95,38.97,6000.0,32.7221,32.7305,32.7137,32.7305,6000.0
2011-03-31 12:20:00,38.97,39.0,38.97,39.0,10300.0,32.7305,32.7556,32.7305,32.7556,10300.0
2011-03-31 12:25:00,39.0,39.01,39.0,39.0,4600.0,32.7556,32.764,32.7556,32.7556,4600.0
2011-03-31 12:30:00,39.01,39.02,38.99,38.99,126400.0,32.764,32.7724,32.7472,32.7472,126400.0
2011-03-31 12:35:00,39.0,39.0,38.98,39.0,10400.0,32.7556,32.7556,32.7388,32.7556,10400.0
2011-03-31 12:40:00,39.0,39.01,38.98,39.01,18600.0,32.7556,32.764,32.7388,32.764,18600.0
2011-03-31 12:45:00,39.01,39.03,39.01,39.02,14300.0,32.764,32.7808,32.764,32.7724,14300.0
2011-03-31 12:50:00,39.01,39.02,39.01,39.02,5500.0,32.764,32.7724,32.764,32.7724,5500.0
2011-03-31 12:55:00,39.02,39.05,39.02,39.04,10600.0,32.7724,32.7976,32.7724,32.7892,10600.0
2011-03-31 13:00:00,39.04,39.07,39.04,39.05,6300.0,32.7892,32.8144,32.7892,32.7976,6300.0
2011-03-31 13:05:00,39.05,39.05,39.04,39.04,7100.0,32.7976,32.7976,32.7892,32.7892,7100.0
2011-03-31 13:10:00,39.04,39.06,39.03,39.05,3300.0,32.7892,32.806,32.7808,32.7976,3300.0
2011-03-31 13:15:00,39.05,39.06,39.05,39.05,7600.0,32.7976,32.806,32.7976,32.7976,7600.0
2011-03-31 13:20:00,39.05,39.06,39.05,39.06,3000.0,32.7976,32.806,32.7976,32.806,3000.0
2011-03-31 13:25:00,39.05,39.07,39.04,39.06,10300.0,32.7976,32.8144,32.7892,32.806,10300.0
2011-03-31 13:30:00,39.07,39.07,39.05,39.06,3100.0,32.8144,32.8144,32.7976,32.806,3100.0
2011-03-31 13:35:00,39.05,39.08,39.05,39.07,4300.0,32.7976,32.8228,32.7976,32.8144,4300.0
2011-03-31 13:40:00,39.08,39.1,39.08,39.09,21500.0,32.8228,32.8396,32.8228,32.8312,21500.0
2011-03-31 13:45:00,39.09,39.1,39.09,39.09,3400.0,32.8312,32.8396,32.8312,32.8312,3400.0
2011-03-31 13:50:00,39.09,39.11,39.09,39.11,15200.0,32.8312,32.848,32.8312,32.848,15200.0
2011-03-31 13:55:00,39.1,39.11,39.08,39.08,4000.0,32.8396,32.848,32.8228,32.8228,4000.0
2011-03-31 14:00:00,39.09,39.09,39.08,39.08,5700.0,32.8312,32.8312,32.8228,32.8228,5700.0
2011-03-31 14:05:00,39.09,39.09,39.04,39.08,164500.0,32.8312,32.8312,32.7892,32.8228,164500.0
2011-03-31 14:10:00,39.08,39.09,39.08,39.09,5100.0,32.8228,32.8312,32.8228,32.8312,5100.0
2011-03-31 14:15:00,39.09,39.12,39.08,39.09,43700.0,32.8312,32.8564,32.8228,32.8312,43700.0
2011-03-31 14:20:00,39.09,39.09,39.08,39.08,4800.0,32.8312,32.8312,32.8228,32.8228,4800.0
2011-03-31 14:25:00,39.08,39.09,39.06,39.06,5400.0,32.8228,32.8312,32.806,32.806,5400.0
2011-03-31 14:30:00,39.06,39.08,39.05,39.06,10800.0,32.806,32.8228,32.7976,32.806,10800.0
2011-03-31 14:35:00,39.06,39.09,39.06,39.09,9700.0,32.806,32.8312,32.806,32.8312,9700.0
2011-03-31 14:40:00,39.09,39.09,39.08,39.08,4600.0,32.8312,32.8312,32.8228,32.8228,4600.0
2011-03-31 14:45:00,39.09,39.1,39.08,39.09,14900.0,32.8312,32.8396,32.8228,32.8312,14900.0
2011-03-31 14:50:00,39.09,39.09,39.07,39.08,14200.0,32.8312,32.8312,32.8144,32.8228,14200.0
2011-03-31 14:55:00,39.07,39.1,39.07,39.1,11700.0,32.8144,32.8396,32.8144,32.8396,11700.0
2011-03-31 15:00:00,39.1,39.11,39.08,39.09,47300.0,32.8396,32.848,32.8228,32.8312,47300.0
2011-03-31 15:05:00,39.09,39.11,39.08,39.08,17900.0,32.8312,32.848,32.8228,32.8228,17900.0
2011-03-31 15:10:00,39.08,39.09,39.06,39.09,23200.0,32.8228,32.8312,32.806,32.8312,23200.0
2011-03-31 15:15:00,39.09,39.1,39.08,39.09,13400.0,32.8312,32.8396,32.8228,32.8312,13400.0
2011-03-31 15:20:00,39.09,39.11,39.09,39.09,10800.0,32.8312,32.848,32.8312,32.8312,10800.0
2011-03-31 15:25:00,39.09,39.1,39.09,39.09,30500.0,32.8312,32.8396,32.8312,32.8312,30500.0
2011-03-31 15:30:00,39.09,39.1,39.07,39.07,163100.0,32.8312,32.8396,32.8144,32.8144,163100.0
2011-03-31 15:35:00,39.08,39.1,39.05,39.1,108700.0,32.8228,32.8396,32.7976,32.8396,108700.0
2011-03-31 15:40:00,39.11,39.13,39.1,39.11,62400.0,32.848,32.8648,32.8396,32.848,62400.0
2011-03-31 15:45:00,39.1,39.1,39.04,39.06,114200.0,32.8396,32.8396,32.7892,32.806,114200.0
2011-03-31 15:50:00,39.06,39.08,39.05,39.06,265500.0,32.806,32.8228,32.7976,32.806,265500.0
2011-03-31 15:55:00,39.07,39.07,39.03,39.03,430900.0,32.8144,32.8144,32.7808,32.7808,430900.0
2011-04-01 09:30:00,39.29,39.29,39.14,39.23,351400.0,32.9992,32.9992,32.8732,32.9488,351400.0
2011-04-01 09:35:00,39.24,39.3,39.24,39.29,185900.0,32.9572,33.0076,32.9572,32.9992,185900.0
2011-04-01 09:40:00,39.29,39.29,39.24,39.25,169900.0,32.9992,32.9992,32.9572,32.9656,169900.0
2011-04-01 09:45:00,39.24,39.26,39.17,39.17,157700.0,32.9572,32.974,32.8984,32.8984,157700.0
2011-04-01 09:50:00,39.18,39.21,39.16,39.21,92300.0,32.9068,32.932,32.89,32.932,92300.0
2011-04-01 09:55:00,39.21,39.24,39.19,39.22,43800.0,32.932,32.9572,32.9152,32.9404,43800.0
2011-04-01 10:00:00,39.21,39.32,39.21,39.32,69200.0,32.932,33.0244,32.932,33.0244,69200.0
2011-04-01 10:05:00,39.32,39.35,39.32,39.35,89300.0,33.0244,33.0496,33.0244,33.0496,89300.0
2011-04-01 10:10:00,39.35,39.38,39.35,39.35,31300.0,33.0496,33.0748,33.0496,33.0496,31300.0
2011-04-01 10:15:00,39.36,39.39,39.34,39.39,35900.0,33.058,33.0832,33.0412,33.0832,35900.0
2011-04-01 10:20:00,39.38,39.44,39.38,39.44,143700.0,33.0748,33.1252,33.0748,33.1252,143700.0
2011-04-01 10:25:00,39.45,39.47,39.44,39.46,44400.0,33.1336,33.1504,33.1252,33.142,44400.0
2011-04-01 10:30:00,39.46,39.52,39.46,39.52,56200.0,33.142,33.1924,33.142,33.1924,56200.0
2011-04-01 10:35:00,39.52,39.53,39.51,39.52,21300.0,33.1924,33.2008,33.184,33.1924,21300.0
2011-04-01 10:40:00,39.52,39.52,39.48,39.51,69700.0,33.1924,33.1924,33.1588,33.184,69700.0
2011-04-01 10:45:00,39.5,39.51,39.48,39.48,20200.0,33.1756,33.184,33.1588,33.1588,20200.0
2011-04-01 10:50:00,39.5,39.51,39.47,39.49,117700.0,33.1756,33.184,33.1504,33.1672,117700.0
2011-04-01 10:55:00,39.49,39.51,39.48,39.5,39900.0,33.1672,33.184,33.1588,33.1756,39900.0
2011-04-01 11:00:00,39.51,39.53,39.51,39.52,146300.0,33.184,33.2008,33.184,33.1924,146300.0
2011-04-01 11:05:00,39.52,39.53,39.49,39.52,60400.0,33.1924,33.2008,33.1672,33.1924,60400.0
2011-04-01 11:10:00,39.52,39.52,39.5,39.51,27000.0,33.1924,33.1924,33.1756,33.184,27000.0
2011-04-01 11:15:00,39.52,39.52,39.5,39.52,74800.0,33.1924,33.1924,33.1756,33.1924,74800.0
2011-04-01 11:20:00,39.52,39.55,39.51,39.54,18200.0,33.1924,33.2176,33.184,33.2092,18200.0
2011-04-01 11:25:00,39.54,39.54,39.51,39.54,100200.0,33.2092,33.2092,33.184,33.2092,100200.0
2011-04-01 11:30:00,39.53,39.56,39.52,39.56,29300.0,33.2008,33.226,33.1924,33.226,29300.0
2011-04-01 11:35:00,39.57,39.57,39.54,39.55,23800.0,33.2344,33.2344,33.2092,33.2176,23800.0
2011-04-01 11:40:00,39.55,39.55,39.52,39.53,74400.0,33.2176,33.2176,33.1924,33.2008,74400.0
2011-04-01 11:45:00,39.53,39.53,39.51,39.53,30500.0,33.2008,33.2008,33.184,33.2008,30500.0
2011-04-01 11:50:00,39.54,39.54,39.51,39.52,22300.0,33.2092,33.2092,33.184,33.1924,22300.0
2011-04-01 11:55:00,39.51,39.54,39.51,39.54,43100.0,33.184,33.2092,33.184,33.2092,43100.0
2011-04-01 12:00:00,39.55,39.56,39.54,39.54,37500.0,33.2176,33.226,33.2092,33.2092,37500.0
2011-04-01 12:05:00,39.55,39.58,39.55,39.58,27100.0,33.2176,33.2428,33.2176,33.2428,27100.0
2011-04-01 12:10:00,39.57,39.57,39.55,39.56,25300.0,33.2344,33.2344,33.2176,33.226,25300.0
2011-04-01 12:15:00,39.56,39.56,39.55,39.55,18300.0,33.226,33.226,33.2176,33.2176,18300.0
2011-04-01 12:20:00,39.55,39.57,39.55,39.56,27300.0,33.2176,33.2344,33.2176,33.226,27300.0
2011-04-01 12:25:00,39.55,39.55,39.53,39.53,13800.0,33.2176,33.2176,33.2008,33.2008,13800.0
2011-04-01 12:30:00,39.53,39.54,39.52,39.52,25500.0,33.2008,33.2092,33.1924,33.1924,25500.0
2011-04-01 12:35:00,39.52,39.53,39.51,39.51,16500.0,33.1924,33.2008,33.184,33.184,16500.0
2011-04-01 12:40:00,39.52,39.52,39.51,39.52,10100.0,33.1924,33.1924,33.184,33.1924,10100.0
2011-04-01 12:45:00,39.51,39.51,39.49,39.49,42800.0,33.184,33.184,33.1672,33.1672,42800.0
2011-04-01 12:50:00,39.49,39.51,39.48,39.51,12900.0,33.1672,33.184,33.1588,33.184,12900.0
2011-04-01 12:55:00,39.51,39.51,39.5,39.5,23400.0,33.184,33.184,33.1756,33.1756,23400.0
2011-04-01 13:00:00,39.5,39.5,39.49,39.49,14500.0,33.1756,33.1756,33.1672,33.1672,14500.0
2011-04-01 13:05:00,39.49,39.5,39.48,39.49,27100.0,33.1672,33.1756,33.1588,33.1672,27100.0
2011-04-01 13:10:00,39.49,39.49,39.46,39.48,14000.0,33.1672,33.1672,33.142,33.1588,14000.0
2011-04-01 13:15:00,39.47,39.47,39.46,39.47,34900.0,33.1504,33.1504,33.142,33.1504,34900.0
2011-04-01 13:20:00,39.46,39.48,39.45,39.48,13600.0,33.142,33.1588,33.1336,33.1588,13600.0
2011-04-01 13:25:00,39.47,39.48,39.47,39.48,14000.0,33.1504,33.1588,33.1504,33.1588,14000.0
2011-04-01 13:30:00,39.48,39.49,39.47,39.48,8400.0,33.1588,33.1672,33.1504,33.1588,8400.0
2011-04-01 13:35:00,39.48,39.49,39.48,39.48,26300.0,33.1588,33.1672,33.1588,33.1588,26300.0
2011-04-01 13:40:00,39.49,39.5,39.48,39.49,46200.0,33.1672,33.1756,33.1588,33.1672,46200.0
2011-04-01 13:45:00,39.48,39.48,39.47,39.48,57000.0,33.1588,33.1588,33.1504,33.1588,57000.0
2011-04-01 13:50:00,39.48,39.49,39.47,39.48,13800.0,33.1588,33.1672,33.1504,33.1588,13800.0
2011-04-01 13:55:00,39.49,39.5,39.47,39.49,25200.0,33.1672,33.1756,33.1504,33.1672,25200.0
2011-04-01 14:00:00,39.49,39.49,39.48,39.48,7300.0,33.1672,33.1672,33.1588,33.1588,7300.0
2011-04-01 14:05:00,39.48,39.5,39.48,39.48,72800.0,33.1588,33.1756,33.1588,33.1588,72800.0
2011-04-01 14:10:00,39.48,39.49,39.47,39.49,39600.0,33.1588,33.1672,33.1504,33.1672,39600.0
2011-04-01 14:15:00,39.49,39.49,39.46,39.47,16300.0,33.1672,33.1672,33.142,33.1504,16300.0
2011-04-01 14:20:00,39.47,39.47,39.46,39.46,11400.0,33.1504,33.1504,33.142,33.142,11400.0
2011-04-01 14:25:00,39.46,39.47,39.45,39.46,19100.0,33.142,33.1504,33.1336,33.142,19100.0
2011-04-01 14:30:00,39.45,39.46,39.44,39.45,16600.0,33.1336,33.142,33.1252,33.1336,16600.0
2011-04-01 14:35:00,39.45,39.46,39.44,39.44,20400.0,33.1336,33.142,33.1252,33.1252,20400.0
2011-04-01 14:40:00,39.44,39.44,39.37,39.37,28500.0,33.1252,33.1252,33.0664,33.0664,28500.0
2011-04-01 14:45:00,39.37,39.37,39.32,39.33,108400.0,33.0664,33.0664,33.0244,33.0328,108400.0
2011-04-01 14:50:00,39.34,39.36,39.32,39.32,216600.0,33.0412,33.058,33.0244,33.0244,216600.0
2011-04-01 14:55:00,39.32,39.34,39.31,39.33,98200.0,33.0244,33.0412,33.016,33.0328,98200.0
2011-04-01 15:00:00,39.33,39.33,39.27,39.3,130800.0,33.0328,33.0328,32.9824,33.0076,130800.0
2011-04-01 15:05:00,39.3,39.3,39.26,39.27,57600.0,33.0076,33.0076,32.974,32.9824,57600.0
2011-04-01 15:10:00,39.27,39.27,39.19,39.2,131700.0,32.9824,32.9824,32.9152,32.9236,131700.0
2011-04-01 15:15:00,39.2,39.23,39.18,39.19,796700.0,32.9236,32.9488,32.9068,32.9152,796700.0
2011-04-01 15:20:00,39.19,39.23,39.19,39.23,26700.0,32.9152,32.9488,32.9152,32.9488,26700.0
2011-04-01 15:25:00,39.23,39.28,39.23,39.26,38000.0,32.9488,32.9908,32.9488,32.974,38000.0
2011-04-01 15:30:00,39.27,39.3,39.26,39.27,314400.0,32.9824,33.0076,32.974,32.9824,314400.0
2011-04-01 15:35:00,39.27,39.27,39.23,39.27,49200.0,32.9824,32.9824,32.9488,32.9824,49200.0
2011-04-01 15:40:00,39.27,39.31,39.26,39.31,172500.0,32.9824,33.016,32.974,33.016,172500.0
2011-04-01 15:45:00,39.32,39.33,39.27,39.27,82900.0,33.0244,33.0328,32.9824,32.9824,82900.0
2011-04-01 15:50:00,39.28,39.3,39.27,39.29,189800.0,32.9908,33.0076,32.9824,32.9992,189800.0
2011-04-01 15:55:00,39.28,39.32,39.28,39.3,286300.0,32.9908,33.0244,32.9908,33.0076,286300.0
2011-04-04 09:30:00,39.4,39.46,39.39,39.45,47000.0,33.0916,33.142,33.0832,33.1336,47000.0
2011-04-04 09:35:00,39.46,39.51,39.46,39.5,54900.0,33.142,33.184,33.142,33.1756,54900.0
2011-04-04 09:40:00,39.49,39.5,39.36,39.37,60500.0,33.1672,33.1756,33.058,33.0664,60500.0
2011-04-04 09:45:00,39.38,39.43,39.38,39.4,120000.0,33.0748,33.1168,33.0748,33.0916,120000.0
2011-04-04 09:50:00,39.39,39.39,39.31,39.33,45800.0,33.0832,33.0832,33.016,33.0328,45800.0
2011-04-04 09:55:00,39.33,39.35,39.32,39.34,50300.0,33.0328,33.0496,33.0244,33.0412,50300.0
2011-04-04 10:00:00,39.35,39.36,39.29,39.32,32400.0,33.0496,33.058,32.9992,33.0244,32400.0
2011-04-04 10:05:00,39.31,39.33,39.28,39.32,116600.0,33.016,33.0328,32.9908,33.0244,116600.0
2011-04-04 10:10:00,39.31,39.34,39.29,39.34,26000.0,33.016,33.0412,32.9992,33.0412,26000.0
2011-04-04 10:15:00,39.33,39.35,39.32,39.35,17000.0,33.0328,33.0496,33.0244,33.0496,17000.0
2011-04-04 10:20:00,39.35,39.39,39.33,39.39,32000.0,33.0496,33.0832,33.0328,33.0832,32000.0
2011-04-04 10:25:00,39.39,39.39,39.31,39.34,30600.0,33.0832,33.0832,33.016,33.0412,30600.0
2011-04-04 10:30:00,39.33,39.37,39.33,39.36,10800.0,33.0328,33.0664,33.0328,33.058,10800.0
2011-04-04 10:35:00,39.36,39.37,39.36,39.36,14300.0,33.058,33.0664,33.058,33.058,14300.0
2011-04-04 10:40:00,39.36,39.38,39.36,39.37,18200.0,33.058,33.0748,33.058,33.0664,18200.0
2011-04-04 10:45:00,39.37,39.39,39.34,39.38,42800.0,33.0664,33.0832,33.0412,33.0748,42800.0
2011-04-04 10:50:00,39.37,39.39,39.36,39.37,15700.0,33.0664,33.0832,33.058,33.0664,15700.0
2011-04-04 10:55:00,39.37,39.37,39.3,39.32,25200.0,33.0664,33.0664,33.0076,33.0244,25200.0
2011-04-04 11:00:00,39.31,39.36,39.31,39.34,12700.0,33.016,33.058,33.016,33.0412,12700.0
2011-04-04 11:05:00,39.33,39.34,39.31,39.33,14700.0,33.0328,33.0412,33.016,33.0328,14700.0
2011-04-04 11:10:00,39.33,39.36,39.32,39.35,28000.0,33.0328,33.058,33.0244,33.0496,28000.0
2011-04-04 11:15:00,39.35,39.39,39.35,39.39,8900.0,33.0496,33.0832,33.0496,33.0832,8900.0
2011-04-04 11:20:00,39.39,39.4,39.38,39.4,8800.0,33.0832,33.0916,33.0748,33.0916,8800.0
2011-04-04 11:25:00,39.39,39.41,39.38,39.41,30800.0,33.0832,33.1,33.0748,33.1,30800.0
2011-04-04 11:30:00,39.41,39.41,39.37,39.39,48800.0,33.1,33.1,33.0664,33.0832,48800.0
2011-04-04 11:35:00,39.39,39.4,39.37,39.39,30300.0,33.0832,33.0916,33.0664,33.0832,30300.0
2011-04-04 11:40:00,39.39,39.39,39.37,39.39,63300.0,33.0832,33.0832,33.0664,33.0832,63300.0
2011-04-04 11:45:00,39.4,39.42,39.39,39.42,3400.0,33.0916,33.1084,33.0832,33.1084,3400.0
2011-04-04 11:50:00,39.41,39.42,39.4,39.41,15300.0,33.1,33.1084,33.0916,33.1,15300.0
2011-04-04 11:55:00,39.41,39.43,39.41,39.41,63500.0,33.1,33.1168,33.1,33.1,63500.0
2011-04-04 12:00:00,39.41,39.43,39.41,39.42,58000.0,33.1,33.1168,33.1,33.1084,58000.0
2011-04-04 12:05:00,39.42,39.43,39.39,39.39,62000.0,33.1084,33.1168,33.0832,33.0832,62000.0
2011-04-04 12:10:00,39.4,39.42,39.4,39.42,22900.0,33.0916,33.1084,33.0916,33.1084,22900.0
2011-04-04 12:15:00,39.41,39.42,39.4,39.4,12300.0,33.1,33.1084,33.0916,33.0916,12300.0
2011-04-04 12:20:00,39.4,39.42,39.4,39.41,11900.0,33.0916,33.1084,33.0916,33.1,11900.0
2011-04-04 12:25:00,39.42,39.43,39.41,39.41,5500.0,33.1084,33.1168,33.1,33.1,5500.0
2011-04-04 12:30:00,39.41,39.42,39.4,39.41,10000.0,33.1,33.1084,33.0916,33.1,10000.0
2011-04-04 12:35:00,39.41,39.41,39.38,39.4,12100.0,33.1,33.1,33.0748,33.0916,12100.0
2011-04-04 12:40:00,39.4,39.41,39.39,39.4,8100.0,33.0916,33.1,33.0832,33.0916,8100.0
2011-04-04 12:45:00,39.39,39.39,39.33,39.36,42800.0,33.0832,33.0832,33.0328,33.058,42800.0
2011-04-04 12:50:00,39.36,39.36,39.32,39.33,6800.0,33.058,33.058,33.0244,33.0328,6800.0
2011-04-04 12:55:00,39.33,39.38,39.33,39.38,18600.0,33.0328,33.0748,33.0328,33.0748,18600.0
2011-04-04 13:00:00,39.38,39.39,39.37,39.38,11300.0,33.0748,33.0832,33.0664,33.0748,11300.0
2011-04-04 13:05:00,39.38,39.39,39.36,39.39,16600.0,33.0748,33.0832,33.058,33.0832,16600.0
2011-04-04 13:10:00,39.39,39.39,39.37,39.37,10200.0,33.0832,33.0832,33.0664,33.0664,10200.0
2011-04-04 13:15:00,39.37,39.38,39.37,39.37,16900.0,33.0664,33.0748,33.0664,33.0664,16900.0
2011-04-04 13:20:00,39.38,39.38,39.36,39.37,4000.0,33.0748,33.0748,33.058,33.0664,4000.0
2011-04-04 13:25:00,39.37,39.39,39.37,39.38,16200.0,33.0664,33.0832,33.0664,33.0748,16200.0
2011-04-04 13:30:00,39.37,39.37,39.32,39.34,20600.0,33.0664,33.0664,33.0244,33.0412,20600.0
2011-04-04 13:35:00,39.34,39.36,39.32,39.34,20500.0,33.0412,33.058,33.0244,33.0412,20500.0
2011-04-04 13:40:00,39.34,39.36,39.32,39.35,9800.0,33.0412,33.058,33.0244,33.0496,9800.0
2011-04-04 13:45:00,39.34,39.35,39.3,39.31,19400.0,33.0412,33.0496,33.0076,33.016,19400.0
2011-04-04 13:50:00,39.31,39.31,39.26,39.28,27300.0,33.016,33.016,32.974,32.9908,27300.0
2011-04-04 13:55:00,39.27,39.29,39.27,39.29,4100.0,32.9824,32.9992,32.9824,32.9992,4100.0
2011-04-04 14:00:00,39.29,39.29,39.26,39.29,8400.0,32.9992,32.9992,32.974,32.9992,8400.0
2011-04-04 14:05:00,39.29,39.35,39.29,39.32,25500.0,32.9992,33.0496,32.9992,33.0244,25500.0
2011-04-04 14:10:00,39.32,39.33,39.3,39.31,15000.0,33.0244,33.0328,33.0076,33.016,15000.0
2011-04-04 14:15:00,39.3,39.33,39.3,39.32,6100.0,33.0076,33.0328,33.0076,33.0244,6100.0
2011-04-04 14:20:00,39.31,39.34,39.3,39.31,21700.0,33.016,33.0412,33.0076,33.016,21700.0
2011-04-04 14:25:00,39.3,39.34,39.3,39.31,15800.0,33.0076,33.0412,33.0076,33.016,15800.0
2011-04-04 14:30:00,39.31,39.34,39.31,39.33,48400.0,33.016,33.0412,33.016,33.0328,48400.0
2011-04-04 14:35:00,39.33,39.34,39.32,39.33,20400.0,33.0328,33.0412,33.0244,33.0328,20400.0
2011-04-04 14:40:00,39.33,39.34,39.32,39.33,16300.0,33.0328,33.0412,33.0244,33.0328,16300.0
2011-04-04 14:45:00,39.33,39.33,39.32,39.33,8300.0,33.0328,33.0328,33.0244,33.0328,8300.0
2011-04-04 14:50:00,39.32,39.34,39.32,39.33,18800.0,33.0244,33.0412,33.0244,33.0328,18800.0
2011-04-04 14:55:00,39.33,39.33,39.32,39.33,13400.0,33.0328,33.0328,33.0244,33.0328,13400.0
2011-04-04 15:00:00,39.33,39.33,39.3,39.3,20800.0,33.0328,33.0328,33.0076,33.0076,20800.0
2011-04-04 15:05:00,39.3,39.31,39.28,39.29,20800.0,33.0076,33.016,32.9908,32.9992,20800.0
2011-04-04 15:10:00,39.29,39.31,39.28,39.31,21700.0,32.9992,33.016,32.9908,33.016,21700.0
2011-04-04 15:15:00,39.31,39.32,39.3,39.31,27600.0,33.016,33.0244,33.0076,33.016,27600.0
2011-04-04 15:20:00,39.31,39.33,39.3,39.3,62400.0,33.016,33.0328,33.0076,33.0076,62400.0
2011-04-04 15:25:00,39.3,39.36,39.29,39.36,162300.0,33.0076,33.058,32.9992,33.058,162300.0
2011-04-04 15:30:00,39.35,39.36,39.33,39.34,63100.0,33.0496,33.058,33.0328,33.0412,63100.0
2011-04-04 15:35:00,39.33,39.36,39.32,39.36,67600.0,33.0328,33.058,33.0244,33.058,67600.0
2011-04-04 15:40:00,39.36,39.38,39.35,39.36,103900.0,33.058,33.0748,33.0496,33.058,103900.0
2011-04-04 15:45:00,39.37,39.39,39.36,39.37,107400.0,33.0664,33.0832,33.058,33.0664,107400.0
2011-04-04 15:50:00,39.37,39.39,39.34,39.35,189400.0,33.0664,33.0832,33.0412,33.0496,189400.0
2011-04-04 15:55:00,39.35,39.39,39.34,39.39,208800.0,33.0496,33.0832,33.0412,33.0832,208800.0
2011-04-05 09:30:00,39.25,39.32,39.25,39.3,92000.0,32.9656,33.0244,32.9656,33.0076,92000.0
2011-04-05 09:35:00,39.3,39.34,39.29,39.29,66600.0,33.0076,33.0412,32.9992,32.9992,66600.0
2011-04-05 09:40:00,39.29,39.33,39.27,39.32,62600.0,32.9992,33.0328,32.9824,33.0244,62600.0
2011-04-05 09:45:00,39.32,39.38,39.32,39.35,52700.0,33.0244,33.0748,33.0244,33.0496,52700.0
2011-04-05 09:50:00,39.36,39.38,39.35,39.35,36700.0,33.058,33.0748,33.0496,33.0496,36700.0
2011-04-05 09:55:00,39.35,39.36,39.31,39.32,35500.0,33.0496,33.058,33.016,33.0244,35500.0
2011-04-05 10:00:00,39.32,39.34,39.26,39.29,177700.0,33.0244,33.0412,32.974,32.9992,177700.0
2011-04-05 10:05:00,39.3,39.36,39.28,39.36,47100.0,33.0076,33.058,32.9908,33.058,47100.0
2011-04-05 10:10:00,39.35,39.43,39.35,39.4,21700.0,33.0496,33.1168,33.0496,33.0916,21700.0
2011-04-05 10:15:00,39.4,39.46,39.4,39.45,76100.0,33.0916,33.142,33.0916,33.1336,76100.0
2011-04-05 10:20:00,39.46,39.55,39.46,39.55,113200.0,33.142,33.2176,33.142,33.2176,113200.0
2011-04-05 10:25:00,39.55,39.62,39.55,39.6,18800.0,33.2176,33.2764,33.2176,33.2596,18800.0
2011-04-05 10:30:00,39.59,39.65,39.59,39.63,83800.0,33.2512,33.3016,33.2512,33.2848,83800.0
2011-04-05 10:35:00,39.63,39.67,39.63,39.64,52600.0,33.2848,33.3184,33.2848,33.2932,52600.0
2011-04-05 10:40:00,39.64,39.64,39.6,39.63,53100.0,33.2932,33.2932,33.2596,33.2848,53100.0
2011-04-05 10:45:00,39.63,39.65,39.61,39.62,29900.0,33.2848,33.3016,33.268,33.2764,29900.0
2011-04-05 10:50:00,39.62,39.62,39.58,39.58,29400.0,33.2764,33.2764,33.2428,33.2428,29400.0
2011-04-05 10:55:00,39.58,39.6,39.57,39.59,123900.0,33.2428,33.2596,33.2344,33.2512,123900.0
2011-04-05 11:00:00,39.6,39.62,39.59,39.6,12600.0,33.2596,33.2764,33.2512,33.2596,12600.0
2011-04-05 11:05:00,39.6,39.61,39.57,39.59,33700.0,33.2596,33.268,33.2344,33.2512,33700.0
2011-04-05 11:10:00,39.59,39.59,39.56,39.58,15000.0,33.2512,33.2512,33.226,33.2428,15000.0
2011-04-05 11:15:00,39.58,39.59,39.56,39.58,16100.0,33.2428,33.2512,33.226,33.2428,16100.0
2011-04-05 11:20:00,39.59,39.59,39.57,39.58,16600.0,33.2512,33.2512,33.2344,33.2428,16600.0
2011-04-05 11:25:00,39.58,39.58,39.55,39.56,20400.0,33.2428,33.2428,33.2176,33.226,20400.0
2011-04-05 11:30:00,39.57,39.57,39.54,39.56,25600.0,33.2344,33.2344,33.2092,33.226,25600.0
2011-04-05 11:35:00,39.56,39.6,39.56,39.59,20300.0,33.226,33.2596,33.226,33.2512,20300.0
2011-04-05 11:40:00,39.59,39.61,39.58,39.58,16500.0,33.2512,33.268,33.2428,33.2428,16500.0
2011-04-05 11:45:00,39.58,39.6,39.56,39.57,12400.0,33.2428,33.2596,33.226,33.2344,12400.0
2011-04-05 11:50:00,39.57,39.59,39.54,39.59,64700.0,33.2344,33.2512,33.2092,33.2512,64700.0
2011-04-05 11:55:00,39.59,39.66,39.59,39.65,145800.0,33.2512,33.31,33.2512,33.3016,145800.0
2011-04-05 12:00:00,39.64,39.66,39.64,39.66,17800.0,33.2932,33.31,33.2932,33.31,17800.0
2011-04-05 12:05:00,39.66,39.66,39.61,39.61,14000.0,33.31,33.31,33.268,33.268,14000.0
2011-04-05 12:10:00,39.61,39.62,39.6,39.62,10800.0,33.268,33.2764,33.2596,33.2764,10800.0
2011-04-05 12:15:00,39.62,39.62,39.6,39.61,94000.0,33.2764,33.2764,33.2596,33.268,94000.0
2011-04-05 12:20:00,39.62,39.64,39.62,39.62,18000.0,33.2764,33.2932,33.2764,33.2764,18000.0
2011-04-05 12:25:00,39.61,39.62,39.6,39.61,27000.0,33.268,33.2764,33.2596,33.268,27000.0
2011-04-05 12:30:00,39.62,39.63,39.6,39.6,18300.0,33.2764,33.2848,33.2596,33.2596,18300.0
2011-04-05 12:35:00,39.6,39.62,39.6,39.61,9000.0,33.2596,33.2764,33.2596,33.268,9000.0
2011-04-05 12:40:00,39.61,39.64,39.61,39.64,9600.0,33.268,33.2932,33.268,33.2932,9600.0
2011-04-05 12:45:00,39.64,39.67,39.63,39.67,10600.0,33.2932,33.3184,33.2848,33.3184,10600.0
2011-04-05 12:50:00,39.66,39.68,39.65,39.66,33200.0,33.31,33.3268,33.3016,33.31,33200.0
2011-04-05 12:55:00,39.66,39.69,39.66,39.67,17700.0,33.31,33.3352,33.31,33.3184,17700.0
2011-04-05 13:00:00,39.67,39.68,39.66,39.68,9100.0,33.3184,33.3268,33.31,33.3268,9100.0
2011-04-05 13:05:00,39.68,39.71,39.68,39.69,63700.0,33.3268,33.352,33.3268,33.3352,63700.0
2011-04-05 13:10:00,39.68,39.72,39.68,39.69,20000.0,33.3268,33.3604,33.3268,33.3352,20000.0
2011-04-05 13:15:00,39.68,39.69,39.67,39.68,7500.0,33.3268,33.3352,33.3184,33.3268,7500.0
2011-04-05 13:20:00,39.68,39.72,39.68,39.71,7500.0,33.3268,33.3604,33.3268,33.352,7500.0
2011-04-05 13:25:00,39.71,39.71,39.66,39.67,12800.0,33.352,33.352,33.31,33.3184,12800.0
2011-04-05 13:30:00,39.66,39.66,39.64,39.65,12300.0,33.31,33.31,33.2932,33.3016,12300.0
2011-04-05 13:35:00,39.63,39.64,39.63,39.64,6400.0,33.2848,33.2932,33.2848,33.2932,6400.0
2011-04-05 13:40:00,39.63,39.65,39.63,39.64,6100.0,33.2848,33.3016,33.2848,33.2932,6100.0
2011-04-05 13:45:00,39.64,39.65,39.61,39.61,22100.0,33.2932,33.3016,33.268,33.268,22100.0
2011-04-05 13:50:00,39.61,39.65,39.61,39.64,10100.0,33.268,33.3016,33.268,33.2932,10100.0
2011-04-05 13:55:00,39.64,39.66,39.63,39.63,9500.0,33.2932,33.31,33.2848,33.2848,9500.0
2011-04-05 14:00:00,39.63,39.65,39.58,39.59,39100.0,33.2848,33.3016,33.2428,33.2512,39100.0
2011-04-05 14:05:00,39.58,39.6,39.57,39.58,28700.0,33.2428,33.2596,33.2344,33.2428,28700.0
2011-04-05 14:10:00,39.59,39.61,39.58,39.6,11700.0,33.2512,33.268,33.2428,33.2596,11700.0
2011-04-05 14:15:00,39.6,39.61,39.58,39.58,28100.0,33.2596,33.268,33.2428,33.2428,28100.0
2011-04-05 14:20:00,39.58,39.62,39.58,39.62,19500.0,33.2428,33.2764,33.2428,33.2764,19500.0
2011-04-05 14:25:00,39.6,39.63,39.6,39.61,18400.0,33.2596,33.2848,33.2596,33.268,18400.0
2011-04-05 14:30:00,39.61,39.63,39.59,39.59,9400.0,33.268,33.2848,33.2512,33.2512,9400.0
2011-04-05 14:35:00,39.59,39.59,39.58,39.58,32600.0,33.2512,33.2512,33.2428,33.2428,32600.0
2011-04-05 14:40:00,39.58,39.59,39.53,39.53,72500.0,33.2428,33.2512,33.2008,33.2008,72500.0
2011-04-05 14:45:00,39.53,39.56,39.53,39.54,89900.0,33.2008,33.226,33.2008,33.2092,89900.0
2011-04-05 14:50:00,39.54,39.55,39.52,39.52,133700.0,33.2092,33.2176,33.1924,33.1924,133700.0
2011-04-05 14:55:00,39.52,39.57,39.51,39.56,58400.0,33.1924,33.2344,33.184,33.226,58400.0
2011-04-05 15:00:00,39.56,39.57,39.53,39.54,26200.0,33.226,33.2344,33.2008,33.2092,26200.0
2011-04-05 15:05:00,39.54,39.56,39.5,39.51,38200.0,33.2092,33.226,33.1756,33.184,38200.0
2011-04-05 15:10:00,39.51,39.52,39.49,39.51,36000.0,33.184,33.1924,33.1672,33.184,36000.0
2011-04-05 15:15:00,39.51,39.53,39.5,39.53,14800.0,33.184,33.2008,33.1756,33.2008,14800.0
2011-04-05 15:20:00,39.53,39.55,39.52,39.55,16400.0,33.2008,33.2176,33.1924,33.2176,16400.0
2011-04-05 15:25:00,39.55,39.56,39.53,39.54,17500.0,33.2176,33.226,33.2008,33.2092,17500.0
2011-04-05 15:30:00,39.53,39.54,39.49,39.5,79200.0,33.2008,33.2092,33.1672,33.1756,79200.0
2011-04-05 15:35:00,39.5,39.56,39.49,39.56,83800.0,33.1756,33.226,33.1672,33.226,83800.0
2011-04-05 15:40:00,39.56,39.56,39.55,39.56,136800.0,33.226,33.226,33.2176,33.226,136800.0
2011-04-05 15:45:00,39.55,39.56,39.53,39.55,130200.0,33.2176,33.226,33.2008,33.2176,130200.0
2011-04-05 15:50:00,39.55,39.55,39.49,39.52,225800.0,33.2176,33.2176,33.1672,33.1924,225800.0
2011-04-05 15:55:00,39.52,39.54,39.51,39.54,304400.0,33.1924,33.2092,33.184,33.2092,304400.0
2011-04-06 09:30:00,39.7,39.8,39.67,39.7,115600.0,33.3436,33.4276,33.3184,33.3436,115600.0
2011-04-06 09:35:00,39.7,39.78,39.7,39.76,87300.0,33.3436,33.4108,33.3436,33.394,87300.0
2011-04-06 09:40:00,39.76,39.79,39.73,39.75,84100.0,33.394,33.4192,33.3688,33.3856,84100.0
2011-04-06 09:45:00,39.75,39.75,39.71,39.71,29300.0,33.3856,33.3856,33.352,33.352,29300.0
2011-04-06 09:50:00,39.72,39.74,39.67,39.67,70500.0,33.3604,33.3772,33.3184,33.3184,70500.0
2011-04-06 09:55:00,39.67,39.68,39.63,39.64,20500.0,33.3184,33.3268,33.2848,33.2932,20500.0
2011-04-06 10:00:00,39.64,39.67,39.63,39.65,42800.0,33.2932,33.3184,33.2848,33.3016,42800.0
2011-04-06 10:05:00,39.66,39.67,39.62,39.62,82600.0,33.31,33.3184,33.2764,33.2764,82600.0
2011-04-06 10:10:00,39.62,39.64,39.54,39.55,121200.0,33.2764,33.2932,33.2092,33.2176,121200.0
2011-04-06 10:15:00,39.54,39.56,39.5,39.56,102000.0,33.2092,33.226,33.1756,33.226,102000.0
2011-04-06 10:20:00,39.55,39.55,39.5,39.51,1141700.0,33.2176,33.2176,33.1756,33.184,1141700.0
2011-04-06 10:25:00,39.5,39.56,39.5,39.56,192400.0,33.1756,33.226,33.1756,33.226,192400.0
2011-04-06 10:30:00,39.55,39.6,39.53,39.6,39800.0,33.2176,33.2596,33.2008,33.2596,39800.0
2011-04-06 10:35:00,39.6,39.6,39.53,39.55,109100.0,33.2596,33.2596,33.2008,33.2176,109100.0
2011-04-06 10:40:00,39.55,39.57,39.54,39.57,19000.0,33.2176,33.2344,33.2092,33.2344,19000.0
2011-04-06 10:45:00,39.57,39.59,39.55,39.58,101200.0,33.2344,33.2512,33.2176,33.2428,101200.0
2011-04-06 10:50:00,39.58,39.61,39.56,39.6,206500.0,33.2428,33.268,33.226,33.2596,206500.0
2011-04-06 10:55:00,39.6,39.6,39.55,39.58,92100.0,33.2596,33.2596,33.2176,33.2428,92100.0
2011-04-06 11:00:00,39.57,39.58,39.5,39.54,261900.0,33.2344,33.2428,33.1756,33.2092,261900.0
2011-04-06 11:05:00,39.53,39.53,39.4,39.4,82700.0,33.2008,33.2008,33.0916,33.0916,82700.0
2011-04-06 11:10:00,39.39,39.41,39.37,39.38,28000.0,33.0832,33.1,33.0664,33.0748,28000.0
2011-04-06 11:15:00,39.38,39.41,39.37,39.39,48300.0,33.0748,33.1,33.0664,33.0832,48300.0
2011-04-06 11:20:00,39.39,39.42,39.37,39.42,47600.0,33.0832,33.1084,33.0664,33.1084,47600.0
2011-04-06 11:25:00,39.42,39.43,39.4,39.41,22700.0,33.1084,33.1168,33.0916,33.1,22700.0
2011-04-06 11:30:00,39.41,39.43,39.37,39.37,39300.0,33.1,33.1168,33.0664,33.0664,39300.0
2011-04-06 11:35:00,39.37,39.37,39.3,39.33,1456100.0,33.0664,33.0664,33.0076,33.0328,1456100.0
2011-04-06 11:40:00,39.33,39.35,39.31,39.31,214700.0,33.0328,33.0496,33.016,33.016,214700.0
2011-04-06 11:45:00,39.31,39.35,39.31,39.35,18500.0,33.016,33.0496,33.016,33.0496,18500.0
2011-04-06 11:50:00,39.34,39.36,39.32,39.34,138300.0,33.0412,33.058,33.0244,33.0412,138300.0
2011-04-06 11:55:00,39.35,39.35,39.27,39.27,81700.0,33.0496,33.0496,32.9824,32.9824,81700.0
2011-04-06 12:00:00,39.27,39.32,39.26,39.28,150300.0,32.9824,33.0244,32.974,32.9908,150300.0
2011-04-06 12:05:00,39.28,39.33,39.27,39.32,32500.0,32.9908,33.0328,32.9824,33.0244,32500.0
2011-04-06 12:10:00,39.32,39.35,39.32,39.35,14100.0,33.0244,33.0496,33.0244,33.0496,14100.0
2011-04-06 12:15:00,39.36,39.37,39.33,39.34,23600.0,33.058,33.0664,33.0328,33.0412,23600.0
2011-04-06 12:20:00,39.35,39.39,39.35,39.39,17500.0,33.0496,33.0832,33.0496,33.0832,17500.0
2011-04-06 12:25:00,39.38,39.39,39.35,39.36,38100.0,33.0748,33.0832,33.0496,33.058,38100.0
2011-04-06 12:30:00,39.36,39.38,39.34,39.34,25200.0,33.058,33.0748,33.0412,33.0412,25200.0
2011-04-06 12:35:00,39.34,39.35,39.33,39.35,13500.0,33.0412,33.0496,33.0328,33.0496,13500.0
2011-04-06 12:40:00,39.34,39.38,39.34,39.35,17900.0,33.0412,33.0748,33.0412,33.0496,17900.0
2011-04-06 12:45:00,39.34,39.35,39.33,39.34,12100.0,33.0412,33.0496,33.0328,33.0412,12100.0
2011-04-06 12:50:00,39.33,39.36,39.32,39.34,36900.0,33.0328,33.058,33.0244,33.0412,36900.0
2011-04-06 12:55:00,39.34,39.35,39.32,39.35,22500.0,33.0412,33.0496,33.0244,33.0496,22500.0
2011-04-06 13:00:00,39.35,39.37,39.34,39.36,16800.0,33.0496,33.0664,33.0412,33.058,16800.0
2011-04-06 13:05:00,39.36,39.38,39.35,39.37,10600.0,33.058,33.0748,33.0496,33.0664,10600.0
2011-04-06 13:10:00,39.37,39.4,39.37,39.38,71600.0,33.0664,33.0916,33.0664,33.0748,71600.0
2011-04-06 13:15:00,39.39,39.42,39.39,39.4,35100.0,33.0832,33.1084,33.0832,33.0916,35100.0
2011-04-06 13:20:00,39.4,39.41,39.39,39.4,14100.0,33.0916,33.1,33.0832,33.0916,14100.0
2011-04-06 13:25:00,39.4,39.41,39.4,39.4,118700.0,33.0916,33.1,33.0916,33.0916,118700.0
2011-04-06 13:30:00,39.41,39.42,39.39,39.4,16600.0,33.1,33.1084,33.0832,33.0916,16600.0
2011-04-06 13:35:00,39.41,39.41,39.4,39.4,14400.0,33.1,33.1,33.0916,33.0916,14400.0
2011-04-06 13:40:00,39.41,39.42,39.4,39.41,15200.0,33.1,33.1084,33.0916,33.1,15200.0
2011-04-06 13:45:00,39.41,39.42,39.38,39.39,12900.0,33.1,33.1084,33.0748,33.0832,12900.0
2011-04-06 13:50:00,39.39,39.41,39.39,39.41,6300.0,33.0832,33.1,33.0832,33.1,6300.0
2011-04-06 13:55:00,39.41,39.43,39.4,39.43,8900.0,33.1,33.1168,33.0916,33.1168,8900.0
2011-04-06 14:00:00,39.42,39.43,39.41,39.42,14200.0,33.1084,33.1168,33.1,33.1084,14200.0
2011-04-06 14:05:00,39.42,39.45,39.41,39.45,13400.0,33.1084,33.1336,33.1,33.1336,13400.0
2011-04-06 14:10:00,39.44,39.46,39.42,39.46,43800.0,33.1252,33.142,33.1084,33.142,43800.0
2011-04-06 14:15:00,39.47,39.47,39.45,39.47,50600.0,33.1504,33.1504,33.1336,33.1504,50600.0
2011-04-06 14:20:00,39.46,39.47,39.43,39.44,14500.0,33.142,33.1504,33.1168,33.1252,14500.0
2011-04-06 14:25:00,39.43,39.45,39.42,39.42,10600.0,33.1168,33.1336,33.1084,33.1084,10600.0
2011-04-06 14:30:00,39.43,39.46,39.43,39.45,16400.0,33.1168,33.142,33.1168,33.1336,16400.0
2011-04-06 14:35:00,39.45,39.47,39.45,39.47,11300.0,33.1336,33.1504,33.1336,33.1504,11300.0
2011-04-06 14:40:00,39.47,39.47,39.44,39.45,24300.0,33.1504,33.1504,33.1252,33.1336,24300.0
2011-04-06 14:45:00,39.46,39.49,39.46,39.48,24500.0,33.142,33.1672,33.142,33.1588,24500.0
2011-04-06 14:50:00,39.48,39.48,39.47,39.47,10100.0,33.1588,33.1588,33.1504,33.1504,10100.0
2011-04-06 14:55:00,39.47,39.48,39.46,39.47,9100.0,33.1504,33.1588,33.142,33.1504,9100.0
2011-04-06 15:00:00,39.47,39.48,39.46,39.48,32200.0,33.1504,33.1588,33.142,33.1588,32200.0
2011-04-06 15:05:00,39.48,39.49,39.47,39.47,16000.0,33.1588,33.1672,33.1504,33.1504,16000.0
2011-04-06 15:10:00,39.46,39.5,39.46,39.48,27700.0,33.142,33.1756,33.142,33.1588,27700.0
2011-04-06 15:15:00,39.48,39.49,39.47,39.48,189400.0,33.1588,33.1672,33.1504,33.1588,189400.0
2011-04-06 15:20:00,39.48,39.48,39.45,39.45,47100.0,33.1588,33.1588,33.1336,33.1336,47100.0
2011-04-06 15:25:00,39.45,39.46,39.43,39.44,144000.0,33.1336,33.142,33.1168,33.1252,144000.0
2011-04-06 15:30:00,39.45,39.48,39.44,39.48,93200.0,33.1336,33.1588,33.1252,33.1588,93200.0
2011-04-06 15:35:00,39.48,39.49,39.47,39.48,18900.0,33.1588,33.1672,33.1504,33.1588,18900.0
2011-04-06 15:40:00,39.49,39.49,39.47,39.49,53700.0,33.1672,33.1672,33.1504,33.1672,53700.0
2011-04-06 15:45:00,39.49,39.5,39.48,39.48,56900.0,33.1672,33.1756,33.1588,33.1588,56900.0
2011-04-06 15:50:00,39.48,39.49,39.45,39.46,122100.0,33.1588,33.1672,33.1336,33.142,122100.0
2011-04-06 15:55:00,39.46,39.47,39.44,39.46,352700.0,33.142,33.1504,33.1252,33.142,352700.0
2011-04-07 09:30:00,39.33,39.48,39.33,39.47,148100.0,33.0328,33.1588,33.0328,33.1504,148100.0
2011-04-07 09:35:00,39.48,39.53,39.46,39.46,523000.0,33.1588,33.2008,33.142,33.142,523000.0
2011-04-07 09:40:00,39.45,39.52,39.45,39.52,60000.0,33.1336,33.1924,33.1336,33.1924,60000.0
2011-04-07 09:45:00,39.53,39.54,39.51,39.51,99200.0,33.2008,33.2092,33.184,33.184,99200.0
2011-04-07 09:50:00,39.51,39.55,39.5,39.52,49000.0,33.184,33.2176,33.1756,33.1924,49000.0
2011-04-07 09:55:00,39.52,39.52,39.47,39.5,31000.0,33.1924,33.1924,33.1504,33.1756,31000.0
2011-04-07 10:00:00,39.49,39.52,39.47,39.47,53900.0,33.1672,33.1924,33.1504,33.1504,53900.0
2011-04-07 10:05:00,39.47,39.47,39.41,39.42,42400.0,33.1504,33.1504,33.1,33.1084,42400.0
2011-04-07 10:10:00,39.41,39.43,39.4,39.43,80600.0,33.1,33.1168,33.0916,33.1168,80600.0
2011-04-07 10:15:00,39.43,39.44,39.38,39.38,282200.0,33.1168,33.1252,33.0748,33.0748,282200.0
2011-04-07 10:20:00,39.38,39.45,39.38,39.41,14100.0,33.0748,33.1336,33.0748,33.1,14100.0
2011-04-07 10:25:00,39.42,39.43,39.37,39.37,36800.0,33.1084,33.1168,33.0664,33.0664,36800.0
2011-04-07 10:30:00,39.37,39.37,39.34,39.34,18800.0,33.0664,33.0664,33.0412,33.0412,18800.0
2011-04-07 10:35:00,39.34,39.34,39.14,39.2,1248200.0,33.0412,33.0412,32.8732,32.9236,1248200.0
2011-04-07 10:40:00,39.2,39.2,39.05,39.09,430200.0,32.9236,32.9236,32.7976,32.8312,430200.0
2011-04-07 10:45:00,39.09,39.27,39.02,39.26,369700.0,32.8312,32.9824,32.7724,32.974,369700.0
2011-04-07 10:50:00,39.27,39.34,39.25,39.31,272700.0,32.9824,33.0412,32.9656,33.016,272700.0
2011-04-07 10:55:00,39.31,39.32,39.27,39.29,208400.0,33.016,33.0244,32.9824,32.9992,208400.0
2011-04-07 11:00:00,39.3,39.31,39.26,39.27,176500.0,33.0076,33.016,32.974,32.9824,176500.0
2011-04-07 11:05:00,39.28,39.37,39.28,39.31,569000.0,32.9908,33.0664,32.9908,33.016,569000.0
2011-04-07 11:10:00,39.31,39.35,39.31,39.31,31300.0,33.016,33.0496,33.016,33.016,31300.0
2011-04-07 11:15:00,39.3,39.31,39.26,39.27,45400.0,33.0076,33.016,32.974,32.9824,45400.0
2011-04-07 11:20:00,39.28,39.28,39.24,39.27,44400.0,32.9908,32.9908,32.9572,32.9824,44400.0
2011-04-07 11:25:00,39.27,39.3,39.25,39.26,47000.0,32.9824,33.0076,32.9656,32.974,47000.0
2011-04-07 11:30:00,39.26,39.26,39.13,39.16,70000.0,32.974,32.974,32.8648,32.89,70000.0
2011-04-07 11:35:00,39.16,39.18,39.12,39.17,87900.0,32.89,32.9068,32.8564,32.8984,87900.0
2011-04-07 11:40:00,39.17,39.21,39.15,39.2,93600.0,32.8984,32.932,32.8816,32.9236,93600.0
2011-04-07 11:45:00,39.2,39.21,39.17,39.21,37900.0,32.9236,32.932,32.8984,32.932,37900.0
2011-04-07 11:50:00,39.21,39.25,39.2,39.24,114900.0,32.932,32.9656,32.9236,32.9572,114900.0
2011-04-07 11:55:00,39.23,39.35,39.23,39.34,114600.0,32.9488,33.0496,32.9488,33.0412,114600.0
2011-04-07 12:00:00,39.34,39.35,39.31,39.32,41700.0,33.0412,33.0496,33.016,33.0244,41700.0
2011-04-07 12:05:00,39.32,39.38,39.32,39.38,113600.0,33.0244,33.0748,33.0244,33.0748,113600.0
2011-04-07 12:10:00,39.38,39.4,39.36,39.39,21000.0,33.0748,33.0916,33.058,33.0832,21000.0
2011-04-07 12:15:00,39.39,39.41,39.37,39.37,19600.0,33.0832,33.1,33.0664,33.0664,19600.0
2011-04-07 12:20:00,39.38,39.39,39.35,39.36,12700.0,33.0748,33.0832,33.0496,33.058,12700.0
2011-04-07 12:25:00,39.37,39.39,39.36,39.39,6700.0,33.0664,33.0832,33.058,33.0832,6700.0
2011-04-07 12:30:00,39.38,39.39,39.37,39.39,7100.0,33.0748,33.0832,33.0664,33.0832,7100.0
2011-04-07 12:35:00,39.4,39.47,39.4,39.47,55100.0,33.0916,33.1504,33.0916,33.1504,55100.0
2011-04-07 12:40:00,39.47,39.49,39.47,39.48,7600.0,33.1504,33.1672,33.1504,33.1588,7600.0
2011-04-07 12:45:00,39.47,39.48,39.46,39.46,19700.0,33.1504,33.1588,33.142,33.142,19700.0
2011-04-07 12:50:00,39.46,39.46,39.44,39.44,16500.0,33.142,33.142,33.1252,33.1252,16500.0
2011-04-07 12:55:00,39.44,39.46,39.44,39.45,55300.0,33.1252,33.142,33.1252,33.1336,55300.0
2011-04-07 13:00:00,39.45,39.46,39.4,39.4,11500.0,33.1336,33.142,33.0916,33.0916,11500.0
2011-04-07 13:05:00,39.4,39.42,39.39,39.4,46400.0,33.0916,33.1084,33.0832,33.0916,46400.0
2011-04-07 13:10:00,39.4,39.4,39.32,39.32,37700.0,33.0916,33.0916,33.0244,33.0244,37700.0
2011-04-07 13:15:00,39.32,39.32,39.3,39.3,11500.0,33.0244,33.0244,33.0076,33.0076,11500.0
2011-04-07 13:20:00,39.3,39.31,39.27,39.3,35100.0,33.0076,33.016,32.9824,33.0076,35100.0
2011-04-07 13:25:00,39.3,39.31,39.27,39.27,15100.0,33.0076,33.016,32.9824,32.9824,15100.0
2011-04-07 13:30:00,39.27,39.27,39.22,39.23,557000.0,32.9824,32.9824,32.9404,32.9488,557000.0
2011-04-07 13:35:00,39.23,39.25,39.2,39.2,81400.0,32.9488,32.9656,32.9236,32.9236,81400.0
2011-04-07 13:40:00,39.2,39.22,39.17,39.18,400200.0,32.9236,32.9404,32.8984,32.9068,400200.0
2011-04-07 13:45:00,39.18,39.19,39.14,39.19,19500.0,32.9068,32.9152,32.8732,32.9152,19500.0
2011-04-07 13:50:00,39.2,39.22,39.19,39.2,9700.0,32.9236,32.9404,32.9152,32.9236,9700.0
2011-04-07 13:55:00,39.2,39.24,39.17,39.19,18900.0,32.9236,32.9572,32.8984,32.9152,18900.0
2011-04-07 14:00:00,39.19,39.23,39.19,39.22,20300.0,32.9152,32.9488,32.9152,32.9404,20300.0
2011-04-07 14:05:00,39.21,39.23,39.19,39.22,35000.0,32.932,32.9488,32.9152,32.9404,35000.0
2011-04-07 14:10:00,39.21,39.26,39.21,39.22,47300.0,32.932,32.974,32.932,32.9404,47300.0
2011-04-07 14:15:00,39.22,39.26,39.21,39.25,32500.0,32.9404,32.974,32.932,32.9656,32500.0
2011-04-07 14:20:00,39.26,39.26,39.22,39.25,53500.0,32.974,32.974,32.9404,32.9656,53500.0
2011-04-07 14:25:00,39.25,39.25,39.2,39.2,22000.0,32.9656,32.9656,32.9236,32.9236,22000.0
2011-04-07 14:30:00,39.2,39.23,39.2,39.22,40200.0,32.9236,32.9488,32.9236,32.9404,40200.0
2011-04-07 14:35:00,39.22,39.27,39.22,39.24,61500.0,32.9404,32.9824,32.9404,32.9572,61500.0
2011-04-07 14:40:00,39.24,39.27,39.22,39.27,68100.0,32.9572,32.9824,32.9404,32.9824,68100.0
2011-04-07 14:45:00,39.27,39.28,39.26,39.27,13200.0,32.9824,32.9908,32.974,32.9824,13200.0
2011-04-07 14:50:00,39.27,39.32,39.27,39.31,58900.0,32.9824,33.0244,32.9824,33.016,58900.0
2011-04-07 14:55:00,39.31,39.32,39.29,39.3,26400.0,33.016,33.0244,32.9992,33.0076,26400.0
2011-04-07 15:00:00,39.3,39.3,39.28,39.29,8100.0,33.0076,33.0076,32.9908,32.9992,8100.0
2011-04-07 15:05:00,39.29,39.3,39.27,39.29,21500.0,32.9992,33.0076,32.9824,32.9992,21500.0
2011-04-07 15:10:00,39.29,39.3,39.27,39.28,27500.0,32.9992,33.0076,32.9824,32.9908,27500.0
2011-04-07 15:15:00,39.28,39.33,39.28,39.33,29000.0,32.9908,33.0328,32.9908,33.0328,29000.0
2011-04-07 15:20:00,39.33,39.34,39.3,39.31,145400.0,33.0328,33.0412,33.0076,33.016,145400.0
2011-04-07 15:25:00,39.3,39.31,39.25,39.26,41000.0,33.0076,33.016,32.9656,32.974,41000.0
2011-04-07 15:30:00,39.27,39.28,39.24,39.27,124400.0,32.9824,32.9908,32.9572,32.9824,124400.0
2011-04-07 15:35:00,39.27,39.3,39.27,39.3,107500.0,32.9824,33.0076,32.9824,33.0076,107500.0
2011-04-07 15:40:00,39.3,39.32,39.29,39.31,62300.0,33.0076,33.0244,32.9992,33.016,62300.0
2011-04-07 15:45:00,39.31,39.33,39.29,39.3,99500.0,33.016,33.0328,32.9992,33.0076,99500.0
2011-04-07 15:50:00,39.31,39.31,39.28,39.29,437800.0,33.016,33.016,32.9908,32.9992,437800.0
2011-04-07 15:55:00,39.29,39.32,39.29,39.3,403500.0,32.9992,33.0244,32.9992,33.0076,403500.0
2011-04-08 09:30:00,39.46,39.48,39.42,39.43,241100.0,33.142,33.1588,33.1084,33.1168,241100.0
2011-04-08 09:35:00,39.43,39.43,39.35,39.35,104600.0,33.1168,33.1168,33.0496,33.0496,104600.0
2011-04-08 09:40:00,39.35,39.39,39.32,39.37,18200.0,33.0496,33.0832,33.0244,33.0664,18200.0
2011-04-08 09:45:00,39.36,39.36,39.28,39.31,94900.0,33.058,33.058,32.9908,33.016,94900.0
2011-04-08 09:50:00,39.31,39.33,39.27,39.31,47300.0,33.016,33.0328,32.9824,33.016,47300.0
2011-04-08 09:55:00,39.31,39.35,39.31,39.35,9400.0,33.016,33.0496,33.016,33.0496,9400.0
2011-04-08 10:00:00,39.36,39.4,39.34,39.36,37300.0,33.058,33.0916,33.0412,33.058,37300.0
2011-04-08 10:05:00,39.36,39.36,39.29,39.29,7300.0,33.058,33.058,32.9992,32.9992,7300.0
2011-04-08 10:10:00,39.3,39.36,39.3,39.36,14900.0,33.0076,33.058,33.0076,33.058,14900.0
2011-04-08 10:15:00,39.36,39.39,39.26,39.28,165900.0,33.058,33.0832,32.974,32.9908,165900.0
2011-04-08 10:20:00,39.28,39.28,39.23,39.28,249400.0,32.9908,32.9908,32.9488,32.9908,249400.0
2011-04-08 10:25:00,39.28,39.3,39.27,39.28,71600.0,32.9908,33.0076,32.9824,32.9908,71600.0
2011-04-08 10:30:00,39.28,39.3,39.26,39.27,23500.0,32.9908,33.0076,32.974,32.9824,23500.0
2011-04-08 10:35:00,39.27,39.31,39.26,39.3,12200.0,32.9824,33.016,32.974,33.0076,12200.0
2011-04-08 10:40:00,39.3,39.31,39.28,39.29,19800.0,33.0076,33.016,32.9908,32.9992,19800.0
2011-04-08 10:45:00,39.29,39.31,39.27,39.31,267300.0,32.9992,33.016,32.9824,33.016,267300.0
2011-04-08 10:50:00,39.31,39.31,39.27,39.29,19200.0,33.016,33.016,32.9824,32.9992,19200.0
2011-04-08 10:55:00,39.28,39.29,39.23,39.23,735000.0,32.9908,32.9992,32.9488,32.9488,735000.0
2011-04-08 11:00:00,39.23,39.25,39.21,39.24,16100.0,32.9488,32.9656,32.932,32.9572,16100.0
2011-04-08 11:05:00,39.25,39.26,39.19,39.21,520800.0,32.9656,32.974,32.9152,32.932,520800.0
2011-04-08 11:10:00,39.21,39.22,39.17,39.2,54000.0,32.932,32.9404,32.8984,32.9236,54000.0
2011-04-08 11:15:00,39.2,39.24,39.19,39.24,30100.0,32.9236,32.9572,32.9152,32.9572,30100.0
2011-04-08 11:20:00,39.23,39.26,39.23,39.25,27400.0,32.9488,32.974,32.9488,32.9656,27400.0
2011-04-08 11:25:00,39.25,39.26,39.22,39.23,29700.0,32.9656,32.974,32.9404,32.9488,29700.0
2011-04-08 11:30:00,39.22,39.3,39.22,39.3,43500.0,32.9404,33.0076,32.9404,33.0076,43500.0
2011-04-08 11:35:00,39.3,39.32,39.3,39.3,41000.0,33.0076,33.0244,33.0076,33.0076,41000.0
2011-04-08 11:40:00,39.3,39.32,39.3,39.32,9500.0,33.0076,33.0244,33.0076,33.0244,9500.0
2011-04-08 11:45:00,39.33,39.34,39.29,39.3,9000.0,33.0328,33.0412,32.9992,33.0076,9000.0
2011-04-08 11:50:00,39.3,39.33,39.29,39.31,35900.0,33.0076,33.0328,32.9992,33.016,35900.0
2011-04-08 11:55:00,39.31,39.31,39.3,39.3,19000.0,33.016,33.016,33.0076,33.0076,19000.0
2011-04-08 12:00:00,39.3,39.31,39.3,39.3,5400.0,33.0076,33.016,33.0076,33.0076,5400.0
2011-04-08 12:05:00,39.3,39.32,39.3,39.3,29300.0,33.0076,33.0244,33.0076,33.0076,29300.0
2011-04-08 12:10:00,39.3,39.3,39.29,39.3,18300.0,33.0076,33.0076,32.9992,33.0076,18300.0
2011-04-08 12:15:00,39.3,39.32,39.3,39.31,34600.0,33.0076,33.0244,33.0076,33.016,34600.0
2011-04-08 12:20:00,39.31,39.31,39.26,39.27,43600.0,33.016,33.016,32.974,32.9824,43600.0
2011-04-08 12:25:00,39.27,39.29,39.26,39.27,84200.0,32.9824,32.9992,32.974,32.9824,84200.0
2011-04-08 12:30:00,39.27,39.32,39.27,39.31,29700.0,32.9824,33.0244,32.9824,33.016,29700.0
2011-04-08 12:35:00,39.3,39.31,39.3,39.31,13800.0,33.0076,33.016,33.0076,33.016,13800.0
2011-04-08 12:40:00,39.31,39.31,39.27,39.27,8200.0,33.016,33.016,32.9824,32.9824,8200.0
2011-04-08 12:45:00,39.27,39.28,39.26,39.26,32500.0,32.9824,32.9908,32.974,32.974,32500.0
2011-04-08 12:50:00,39.26,39.27,39.22,39.22,17400.0,32.974,32.9824,32.9404,32.9404,17400.0
2011-04-08 12:55:00,39.23,39.23,39.19,39.2,18500.0,32.9488,32.9488,32.9152,32.9236,18500.0
2011-04-08 13:00:00,39.2,39.22,39.2,39.21,20300.0,32.9236,32.9404,32.9236,32.932,20300.0
2011-04-08 13:05:00,39.21,39.22,39.19,39.22,13400.0,32.932,32.9404,32.9152,32.9404,13400.0
2011-04-08 13:10:00,39.22,39.22,39.19,39.2,7600.0,32.9404,32.9404,32.9152,32.9236,7600.0
2011-04-08 13:15:00,39.2,39.23,39.2,39.22,18200.0,32.9236,32.9488,32.9236,32.9404,18200.0
2011-04-08 13:20:00,39.22,39.23,39.21,39.23,4800.0,32.9404,32.9488,32.932,32.9488,4800.0
2011-04-08 13:25:00,39.23,39.23,39.22,39.23,15000.0,32.9488,32.9488,32.9404,32.9488,15000.0
2011-04-08 13:30:00,39.23,39.24,39.19,39.21,23900.0,32.9488,32.9572,32.9152,32.932,23900.0
2011-04-08 13:35:00,39.21,39.23,39.21,39.22,36000.0,32.932,32.9488,32.932,32.9404,36000.0
2011-04-08 13:40:00,39.22,39.23,39.21,39.21,43200.0,32.9404,32.9488,32.932,32.932,43200.0
2011-04-08 13:45:00,39.21,39.22,39.2,39.21,40700.0,32.932,32.9404,32.9236,32.932,40700.0
2011-04-08 13:50:00,39.22,39.23,39.21,39.23,54900.0,32.9404,32.9488,32.932,32.9488,54900.0
2011-04-08 13:55:00,39.23,39.23,39.2,39.22,16500.0,32.9488,32.9488,32.9236,32.9404,16500.0
2011-04-08 14:00:00,39.23,39.23,39.22,39.23,37900.0,32.9488,32.9488,32.9404,32.9488,37900.0
2011-04-08 14:05:00,39.23,39.23,39.22,39.22,6800.0,32.9488,32.9488,32.9404,32.9404,6800.0
2011-04-08 14:10:00,39.22,39.23,39.18,39.19,10900.0,32.9404,32.9488,32.9068,32.9152,10900.0
2011-04-08 14:15:00,39.18,39.18,39.16,39.17,68900.0,32.9068,32.9068,32.89,32.8984,68900.0
2011-04-08 14:20:00,39.17,39.17,39.13,39.13,15100.0,32.8984,32.8984,32.8648,32.8648,15100.0
2011-04-08 14:25:00,39.13,39.14,39.11,39.12,49200.0,32.8648,32.8732,32.848,32.8564,49200.0
2011-04-08 14:30:00,39.12,39.13,39.09,39.09,45600.0,32.8564,32.8648,32.8312,32.8312,45600.0
2011-04-08 14:35:00,39.09,39.09,39.04,39.07,94200.0,32.8312,32.8312,32.7892,32.8144,94200.0
2011-04-08 14:40:00,39.07,39.08,39.03,39.04,158500.0,32.8144,32.8228,32.7808,32.7892,158500.0
2011-04-08 14:45:00,39.04,39.05,38.98,38.99,102500.0,32.7892,32.7976,32.7388,32.7472,102500.0
2011-04-08 14:50:00,38.99,39.0,38.97,38.99,48100.0,32.7472,32.7556,32.7305,32.7472,48100.0
2011-04-08 14:55:00,38.99,38.99,38.89,38.89,228400.0,32.7472,32.7472,32.6633,32.6633,228400.0
2011-04-08 15:00:00,38.88,38.93,38.87,38.93,158300.0,32.6549,32.6969,32.6465,32.6969,158300.0
2011-04-08 15:05:00,38.93,39.01,38.93,39.01,19700.0,32.6969,32.764,32.6969,32.764,19700.0
2011-04-08 15:10:00,39.0,39.02,38.98,38.98,44600.0,32.7556,32.7724,32.7388,32.7388,44600.0
2011-04-08 15:15:00,38.99,38.99,38.96,38.98,241200.0,32.7472,32.7472,32.7221,32.7388,241200.0
2011-04-08 15:20:00,38.99,39.02,38.96,38.96,787700.0,32.7472,32.7724,32.7221,32.7221,787700.0
2011-04-08 15:25:00,38.96,39.0,38.93,39.0,323800.0,32.7221,32.7556,32.6969,32.7556,323800.0
2011-04-08 15:30:00,39.0,39.04,38.98,39.04,249900.0,32.7556,32.7892,32.7388,32.7892,249900.0
2011-04-08 15:35:00,39.04,39.05,39.0,39.0,57900.0,32.7892,32.7976,32.7556,32.7556,57900.0
2011-04-08 15:40:00,39.0,39.05,38.99,39.03,163300.0,32.7556,32.7976,32.7472,32.7808,163300.0
2011-04-08 15:45:00,39.04,39.09,39.04,39.08,138500.0,32.7892,32.8312,32.7892,32.8228,138500.0
2011-04-08 15:50:00,39.09,39.13,39.07,39.12,324700.0,32.8312,32.8648,32.8144,32.8564,324700.0
2011-04-08 15:55:00,39.12,39.12,39.07,39.08,465500.0,32.8564,32.8564,32.8144,32.8228,465500.0
2011-04-11 09:30:00,39.12,39.25,39.09,39.25,32400.0,32.8564,32.9656,32.8312,32.9656,32400.0
2011-04-11 09:35:00,39.26,39.3,39.15,39.17,55100.0,32.974,33.0076,32.8816,32.8984,55100.0
2011-04-11 09:40:00,39.17,39.18,39.12,39.17,249400.0,32.8984,32.9068,32.8564,32.8984,249400.0
2011-04-11 09:45:00,39.17,39.25,39.17,39.25,228800.0,32.8984,32.9656,32.8984,32.9656,228800.0
2011-04-11 09:50:00,39.25,39.27,39.18,39.22,22400.0,32.9656,32.9824,32.9068,32.9404,22400.0
2011-04-11 09:55:00,39.22,39.23,39.13,39.14,213800.0,32.9404,32.9488,32.8648,32.8732,213800.0
2011-04-11 10:00:00,39.14,39.19,39.12,39.14,20900.0,32.8732,32.9152,32.8564,32.8732,20900.0
2011-04-11 10:05:00,39.13,39.14,39.05,39.05,21700.0,32.8648,32.8732,32.7976,32.7976,21700.0
2011-04-11 10:10:00,39.04,39.04,38.99,39.04,71200.0,32.7892,32.7892,32.7472,32.7892,71200.0
2011-04-11 10:15:00,39.05,39.08,39.02,39.02,24400.0,32.7976,32.8228,32.7724,32.7724,24400.0
2011-04-11 10:20:00,39.01,39.02,38.99,39.01,113400.0,32.764,32.7724,32.7472,32.764,113400.0
2011-04-11 10:25:00,39.01,39.07,39.01,39.03,239900.0,32.764,32.8144,32.764,32.7808,239900.0
2011-04-11 10:30:00,39.03,39.06,39.01,39.06,18300.0,32.7808,32.806,32.764,32.806,18300.0
2011-04-11 10:35:00,39.06,39.12,39.05,39.12,9300.0,32.806,32.8564,32.7976,32.8564,9300.0
2011-04-11 10:40:00,39.11,39.14,39.08,39.14,7000.0,32.848,32.8732,32.8228,32.8732,7000.0
2011-04-11 10:45:00,39.14,39.16,39.13,39.15,12600.0,32.8732,32.89,32.8648,32.8816,12600.0
2011-04-11 10:50:00,39.15,39.17,39.13,39.15,11500.0,32.8816,32.8984,32.8648,32.8816,11500.0
2011-04-11 10:55:00,39.15,39.16,39.14,39.15,6600.0,32.8816,32.89,32.8732,32.8816,6600.0
2011-04-11 11:00:00,39.15,39.17,39.12,39.12,33700.0,32.8816,32.8984,32.8564,32.8564,33700.0
2011-04-11 11:05:00,39.12,39.16,39.12,39.16,10900.0,32.8564,32.89,32.8564,32.89,10900.0
2011-04-11 11:10:00,39.15,39.16,39.13,39.16,14900.0,32.8816,32.89,32.8648,32.89,14900.0
2011-04-11 11:15:00,39.16,39.23,39.16,39.21,15400.0,32.89,32.9488,32.89,32.932,15400.0
2011-04-11 11:20:00,39.2,39.2,39.13,39.14,18500.0,32.9236,32.9236,32.8648,32.8732,18500.0
2011-04-11 11:25:00,39.13,39.16,39.13,39.14,62800.0,32.8648,32.89,32.8648,32.8732,62800.0
2011-04-11 11:30:00,39.14,39.14,39.1,39.13,43300.0,32.8732,32.8732,32.8396,32.8648,43300.0
2011-04-11 11:35:00,39.13,39.15,39.13,39.13,13600.0,32.8648,32.8816,32.8648,32.8648,13600.0
2011-04-11 11:40:00,39.14,39.16,39.14,39.15,12400.0,32.8732,32.89,32.8732,32.8816,12400.0
2011-04-11 11:45:00,39.14,39.15,39.12,39.12,10700.0,32.8732,32.8816,32.8564,32.8564,10700.0
2011-04-11 11:50:00,39.12,39.14,39.12,39.12,17400.0,32.8564,32.8732,32.8564,32.8564,17400.0
2011-04-11 11:55:00,39.11,39.11,39.04,39.05,16500.0,32.848,32.848,32.7892,32.7976,16500.0
2011-04-11 12:00:00,39.05,39.06,39.03,39.03,19900.0,32.7976,32.806,32.7808,32.7808,19900.0
2011-04-11 12:05:00,39.03,39.03,39.0,39.02,15400.0,32.7808,32.7808,32.7556,32.7724,15400.0
2011-04-11 12:10:00,39.02,39.05,39.02,39.02,18600.0,32.7724,32.7976,32.7724,32.7724,18600.0
2011-04-11 12:15:00,39.03,39.03,38.98,39.0,171900.0,32.7808,32.7808,32.7388,32.7556,171900.0
2011-04-11 12:20:00,39.0,39.04,39.0,39.03,13400.0,32.7556,32.7892,32.7556,32.7808,13400.0
2011-04-11 12:25:00,39.03,39.06,39.03,39.05,20200.0,32.7808,32.806,32.7808,32.7976,20200.0
2011-04-11 12:30:00,39.05,39.06,39.04,39.05,36400.0,32.7976,32.806,32.7892,32.7976,36400.0
2011-04-11 12:35:00,39.05,39.05,38.97,38.98,53900.0,32.7976,32.7976,32.7305,32.7388,53900.0
2011-04-11 12:40:00,38.98,38.99,38.95,38.99,13600.0,32.7388,32.7472,32.7137,32.7472,13600.0
2011-04-11 12:45:00,38.99,38.99,38.97,38.97,4600.0,32.7472,32.7472,32.7305,32.7305,4600.0
2011-04-11 12:50:00,38.97,38.98,38.97,38.98,5000.0,32.7305,32.7388,32.7305,32.7388,5000.0
2011-04-11 12:55:00,38.98,38.99,38.94,38.94,18000.0,32.7388,32.7472,32.7053,32.7053,18000.0
2011-04-11 13:00:00,38.95,38.98,38.92,38.98,122300.0,32.7137,32.7388,32.6885,32.7388,122300.0
2011-04-11 13:05:00,38.98,39.02,38.97,39.01,40400.0,32.7388,32.7724,32.7305,32.764,40400.0
2011-04-11 13:10:00,39.01,39.02,38.98,39.0,60600.0,32.764,32.7724,32.7388,32.7556,60600.0
2011-04-11 13:15:00,39.0,39.0,38.97,39.0,19400.0,32.7556,32.7556,32.7305,32.7556,19400.0
2011-04-11 13:20:00,39.0,39.05,39.0,39.04,19700.0,32.7556,32.7976,32.7556,32.7892,19700.0
2011-04-11 13:25:00,39.03,39.06,39.03,39.05,26700.0,32.7808,32.806,32.7808,32.7976,26700.0
2011-04-11 13:30:00,39.04,39.06,39.02,39.03,18400.0,32.7892,32.806,32.7724,32.7808,18400.0
2011-04-11 13:35:00,39.02,39.02,39.01,39.01,10900.0,32.7724,32.7724,32.764,32.764,10900.0
2011-04-11 13:40:00,39.01,39.06,39.01,39.05,36800.0,32.764,32.806,32.764,32.7976,36800.0
2011-04-11 13:45:00,39.04,39.04,39.0,39.0,26800.0,32.7892,32.7892,32.7556,32.7556,26800.0
2011-04-11 13:50:00,39.0,39.04,38.99,39.04,16900.0,32.7556,32.7892,32.7472,32.7892,16900.0
2011-04-11 13:55:00,39.05,39.05,39.01,39.04,14600.0,32.7976,32.7976,32.764,32.7892,14600.0
2011-04-11 14:00:00,39.04,39.06,39.04,39.05,21900.0,32.7892,32.806,32.7892,32.7976,21900.0
2011-04-11 14:05:00,39.05,39.1,39.04,39.08,16200.0,32.7976,32.8396,32.7892,32.8228,16200.0
2011-04-11 14:10:00,39.09,39.09,39.06,39.07,15100.0,32.8312,32.8312,32.806,32.8144,15100.0
2011-04-11 14:15:00,39.06,39.1,39.06,39.09,17500.0,32.806,32.8396,32.806,32.8312,17500.0
2011-04-11 14:20:00,39.09,39.09,39.07,39.07,11400.0,32.8312,32.8312,32.8144,32.8144,11400.0
2011-04-11 14:25:00,39.07,39.1,39.06,39.1,13400.0,32.8144,32.8396,32.806,32.8396,13400.0
2011-04-11 14:30:00,39.09,39.11,39.05,39.06,44200.0,32.8312,32.848,32.7976,32.806,44200.0
2011-04-11 14:35:00,39.06,39.08,39.04,39.06,44000.0,32.806,32.8228,32.7892,32.806,44000.0
2011-04-11 14:40:00,39.05,39.07,39.05,39.06,15400.0,32.7976,32.8144,32.7976,32.806,15400.0
2011-04-11 14:45:00,39.05,39.06,39.04,39.06,21000.0,32.7976,32.806,32.7892,32.806,21000.0
2011-04-11 14:50:00,39.06,39.08,39.05,39.05,42500.0,32.806,32.8228,32.7976,32.7976,42500.0
2011-04-11 14:55:00,39.05,39.05,39.0,39.01,30200.0,32.7976,32.7976,32.7556,32.764,30200.0
2011-04-11 15:00:00,39.01,39.02,38.95,38.97,62100.0,32.764,32.7724,32.7137,32.7305,62100.0
2011-04-11 15:05:00,38.97,39.0,38.96,38.98,39700.0,32.7305,32.7556,32.7221,32.7388,39700.0
2011-04-11 15:10:00,38.99,38.99,38.95,38.98,523400.0,32.7472,32.7472,32.7137,32.7388,523400.0
2011-04-11 15:15:00,38.97,39.0,38.95,38.99,87500.0,32.7305,32.7556,32.7137,32.7472,87500.0
2011-04-11 15:20:00,38.98,39.01,38.98,39.0,149900.0,32.7388,32.764,32.7388,32.7556,149900.0
2011-04-11 15:25:00,39.0,39.0,38.97,38.97,39100.0,32.7556,32.7556,32.7305,32.7305,39100.0
2011-04-11 15:30:00,38.97,39.01,38.97,38.98,77700.0,32.7305,32.764,32.7305,32.7388,77700.0
2011-04-11 15:35:00,38.98,39.0,38.98,38.99,16000.0,32.7388,32.7556,32.7388,32.7472,16000.0
2011-04-11 15:40:00,38.99,39.02,38.99,39.02,45300.0,32.7472,32.7724,32.7472,32.7724,45300.0
2011-04-11 15:45:00,39.02,39.07,39.01,39.07,108500.0,32.7724,32.8144,32.764,32.8144,108500.0
2011-04-11 15:50:00,39.07,39.09,39.04,39.05,482200.0,32.8144,32.8312,32.7892,32.7976,482200.0
2011-04-11 15:55:00,39.05,39.07,39.04,39.07,335600.0,32.7976,32.8144,32.7892,32.8144,335600.0
2011-04-12 09:30:00,38.86,38.87,38.79,38.87,135300.0,32.6381,32.6465,32.5793,32.6465,135300.0
2011-04-12 09:35:00,38.87,39.05,38.87,39.03,344500.0,32.6465,32.7976,32.6465,32.7808,344500.0
2011-04-12 09:40:00,39.03,39.05,38.97,38.99,78600.0,32.7808,32.7976,32.7305,32.7472,78600.0
2011-04-12 09:45:00,39.0,39.14,39.0,39.07,892300.0,32.7556,32.8732,32.7556,32.8144,892300.0
2011-04-12 09:50:00,39.07,39.08,38.97,39.0,142700.0,32.8144,32.8228,32.7305,32.7556,142700.0
2011-04-12 09:55:00,38.99,38.99,38.9,38.94,86600.0,32.7472,32.7472,32.6717,32.7053,86600.0
2011-04-12 10:00:00,38.94,39.0,38.89,38.98,64500.0,32.7053,32.7556,32.6633,32.7388,64500.0
2011-04-12 10:05:00,38.98,38.98,38.88,38.9,99900.0,32.7388,32.7388,32.6549,32.6717,99900.0
2011-04-12 10:10:00,38.9,38.95,38.89,38.93,88700.0,32.6717,32.7137,32.6633,32.6969,88700.0
2011-04-12 10:15:00,38.93,38.97,38.92,38.94,84900.0,32.6969,32.7305,32.6885,32.7053,84900.0
2011-04-12 10:20:00,38.94,38.96,38.91,38.93,60200.0,32.7053,32.7221,32.6801,32.6969,60200.0
2011-04-12 10:25:00,38.92,39.05,38.92,39.05,498900.0,32.6885,32.7976,32.6885,32.7976,498900.0
2011-04-12 10:30:00,39.05,39.06,39.01,39.02,75700.0,32.7976,32.806,32.764,32.7724,75700.0
2011-04-12 10:35:00,39.02,39.02,38.92,38.96,93100.0,32.7724,32.7724,32.6885,32.7221,93100.0
2011-04-12 10:40:00,38.96,38.99,38.92,38.93,19500.0,32.7221,32.7472,32.6885,32.6969,19500.0
2011-04-12 10:45:00,38.93,38.93,38.89,38.93,139500.0,32.6969,32.6969,32.6633,32.6969,139500.0
2011-04-12 10:50:00,38.94,38.95,38.88,38.9,164200.0,32.7053,32.7137,32.6549,32.6717,164200.0
2011-04-12 10:55:00,38.91,38.92,38.88,38.9,195000.0,32.6801,32.6885,32.6549,32.6717,195000.0
2011-04-12 11:00:00,38.89,38.95,38.89,38.92,348700.0,32.6633,32.7137,32.6633,32.6885,348700.0
2011-04-12 11:05:00,38.91,38.94,38.91,38.94,58500.0,32.6801,32.7053,32.6801,32.7053,58500.0
2011-04-12 11:10:00,38.95,38.99,38.95,38.98,35100.0,32.7137,32.7472,32.7137,32.7388,35100.0
2011-04-12 11:15:00,38.97,38.98,38.92,38.93,10700.0,32.7305,32.7388,32.6885,32.6969,10700.0
2011-04-12 11:20:00,38.93,38.98,38.91,38.97,427600.0,32.6969,32.7388,32.6801,32.7305,427600.0
2011-04-12 11:25:00,38.98,39.0,38.96,39.0,25600.0,32.7388,32.7556,32.7221,32.7556,25600.0
2011-04-12 11:30:00,39.0,39.02,39.0,39.01,147800.0,32.7556,32.7724,32.7556,32.764,147800.0
2011-04-12 11:35:00,39.01,39.04,39.0,39.03,518300.0,32.764,32.7892,32.7556,32.7808,518300.0
2011-04-12 11:40:00,39.02,39.03,39.0,39.02,20800.0,32.7724,32.7808,32.7556,32.7724,20800.0
2011-04-12 11:45:00,39.02,39.04,39.02,39.03,6300.0,32.7724,32.7892,32.7724,32.7808,6300.0
2011-04-12 11:50:00,39.03,39.03,39.0,39.0,4100.0,32.7808,32.7808,32.7556,32.7556,4100.0
2011-04-12 11:55:00,39.0,39.01,38.99,38.99,6000.0,32.7556,32.764,32.7472,32.7472,6000.0
2011-04-12 12:00:00,39.0,39.02,38.99,39.01,21800.0,32.7556,32.7724,32.7472,32.764,21800.0
2011-04-12 12:05:00,39.0,39.01,38.99,38.99,6500.0,32.7556,32.764,32.7472,32.7472,6500.0
2011-04-12 12:10:00,38.98,39.0,38.98,39.0,14600.0,32.7388,32.7556,32.7388,32.7556,14600.0
2011-04-12 12:15:00,39.0,39.04,39.0,39.04,187900.0,32.7556,32.7892,32.7556,32.7892,187900.0
2011-04-12 12:20:00,39.04,39.05,39.02,39.05,61300.0,32.7892,32.7976,32.7724,32.7976,61300.0
2011-04-12 12:25:00,39.05,39.06,39.04,39.04,38000.0,32.7976,32.806,32.7892,32.7892,38000.0
2011-04-12 12:30:00,39.03,39.04,38.98,38.99,51700.0,32.7808,32.7892,32.7388,32.7472,51700.0
2011-04-12 12:35:00,38.99,39.0,38.97,39.0,8300.0,32.7472,32.7556,32.7305,32.7556,8300.0
2011-04-12 12:40:00,39.0,39.04,39.0,39.04,11800.0,32.7556,32.7892,32.7556,32.7892,11800.0
2011-04-12 12:45:00,39.04,39.08,39.03,39.07,84000.0,32.7892,32.8228,32.7808,32.8144,84000.0
2011-04-12 12:50:00,39.06,39.07,39.03,39.05,148400.0,32.806,32.8144,32.7808,32.7976,148400.0
2011-04-12 12:55:00,39.04,39.05,39.01,39.03,46100.0,32.7892,32.7976,32.764,32.7808,46100.0
2011-04-12 13:00:00,39.03,39.05,39.0,39.05,92300.0,32.7808,32.7976,32.7556,32.7976,92300.0
2011-04-12 13:05:00,39.04,39.05,39.01,39.02,16600.0,32.7892,32.7976,32.764,32.7724,16600.0
2011-04-12 13:10:00,39.03,39.05,39.0,39.0,24800.0,32.7808,32.7976,32.7556,32.7556,24800.0
2011-04-12 13:15:00,39.0,39.03,39.0,39.01,10000.0,32.7556,32.7808,32.7556,32.764,10000.0
2011-04-12 13:20:00,39.0,39.01,39.0,39.01,5800.0,32.7556,32.764,32.7556,32.764,5800.0
2011-04-12 13:25:00,39.01,39.05,39.01,39.05,18900.0,32.764,32.7976,32.764,32.7976,18900.0
2011-04-12 13:30:00,39.06,39.07,39.03,39.05,14900.0,32.806,32.8144,32.7808,32.7976,14900.0
2011-04-12 13:35:00,39.05,39.05,39.02,39.02,39300.0,32.7976,32.7976,32.7724,32.7724,39300.0
2011-04-12 13:40:00,39.01,39.02,38.98,38.99,20200.0,32.764,32.7724,32.7388,32.7472,20200.0
2011-04-12 13:45:00,38.99,39.04,38.99,39.03,14300.0,32.7472,32.7892,32.7472,32.7808,14300.0
2011-04-12 13:50:00,39.02,39.04,39.01,39.04,36000.0,32.7724,32.7892,32.764,32.7892,36000.0
2011-04-12 13:55:00,39.04,39.06,39.01,39.01,40200.0,32.7892,32.806,32.764,32.764,40200.0
2011-04-12 14:00:00,39.01,39.04,39.01,39.02,29900.0,32.764,32.7892,32.764,32.7724,29900.0
2011-04-12 14:05:00,39.02,39.09,39.02,39.07,71600.0,32.7724,32.8312,32.7724,32.8144,71600.0
2011-04-12 14:10:00,39.07,39.07,39.04,39.05,21900.0,32.8144,32.8144,32.7892,32.7976,21900.0
2011-04-12 14:15:00,39.05,39.06,39.04,39.04,11900.0,32.7976,32.806,32.7892,32.7892,11900.0
2011-04-12 14:20:00,39.04,39.08,39.04,39.06,20800.0,32.7892,32.8228,32.7892,32.806,20800.0
2011-04-12 14:25:00,39.05,39.06,39.04,39.05,39500.0,32.7976,32.806,32.7892,32.7976,39500.0
2011-04-12 14:30:00,39.05,39.05,39.02,39.02,32300.0,32.7976,32.7976,32.7724,32.7724,32300.0
2011-04-12 14:35:00,39.02,39.05,39.02,39.03,24800.0,32.7724,32.7976,32.7724,32.7808,24800.0
2011-04-12 14:40:00,39.02,39.05,39.02,39.02,37900.0,32.7724,32.7976,32.7724,32.7724,37900.0
2011-04-12 14:45:00,39.02,39.02,38.99,39.0,105800.0,32.7724,32.7724,32.7472,32.7556,105800.0
2011-04-12 14:50:00,39.0,39.02,38.99,39.01,13400.0,32.7556,32.7724,32.7472,32.764,13400.0
2011-04-12 14:55:00,39.02,39.03,38.99,39.01,26000.0,32.7724,32.7808,32.7472,32.764,26000.0
2011-04-12 15:00:00,39.02,39.02,39.0,39.0,13000.0,32.7724,32.7724,32.7556,32.7556,13000.0
2011-04-12 15:05:00,39.01,39.04,39.01,39.02,50200.0,32.764,32.7892,32.764,32.7724,50200.0
2011-04-12 15:10:00,39.02,39.04,39.02,39.03,229500.0,32.7724,32.7892,32.7724,32.7808,229500.0
2011-04-12 15:15:00,39.03,39.04,39.01,39.01,50100.0,32.7808,32.7892,32.764,32.764,50100.0
2011-04-12 15:20:00,39.01,39.02,38.92,38.95,67200.0,32.764,32.7724,32.6885,32.7137,67200.0
2011-04-12 15:25:00,38.94,38.95,38.92,38.94,46600.0,32.7053,32.7137,32.6885,32.7053,46600.0
2011-04-12 15:30:00,38.94,38.94,38.91,38.94,45600.0,32.7053,32.7053,32.6801,32.7053,45600.0
2011-04-12 15:35:00,38.95,38.98,38.94,38.96,402700.0,32.7137,32.7388,32.7053,32.7221,402700.0
2011-04-12 15:40:00,38.97,38.98,38.95,38.98,43000.0,32.7305,32.7388,32.7137,32.7388,43000.0
2011-04-12 15:45:00,38.98,39.0,38.95,38.99,347000.0,32.7388,32.7556,32.7137,32.7472,347000.0
2011-04-12 15:50:00,38.99,39.04,38.99,39.02,157300.0,32.7472,32.7892,32.7472,32.7724,157300.0
2011-04-12 15:55:00,39.03,39.04,38.99,39.0,419900.0,32.7808,32.7892,32.7472,32.7556,419900.0
2011-04-13 09:30:00,39.2,39.2,39.14,39.16,145800.0,32.9236,32.9236,32.8732,32.89,145800.0
2011-04-13 09:35:00,39.15,39.18,39.14,39.17,63300.0,32.8816,32.9068,32.8732,32.8984,63300.0
2011-04-13 09:40:00,39.18,39.22,39.14,39.14,77400.0,32.9068,32.9404,32.8732,32.8732,77400.0
2011-04-13 09:45:00,39.14,39.2,39.13,39.19,111500.0,32.8732,32.9236,32.8648,32.9152,111500.0
2011-04-13 09:50:00,39.19,39.2,39.18,39.18,138800.0,32.9152,32.9236,32.9068,32.9068,138800.0
2011-04-13 09:55:00,39.18,39.18,39.12,39.13,249700.0,32.9068,32.9068,32.8564,32.8648,249700.0
2011-04-13 10:00:00,39.12,39.16,39.11,39.13,80800.0,32.8564,32.89,32.848,32.8648,80800.0
2011-04-13 10:05:00,39.14,39.14,39.07,39.07,45900.0,32.8732,32.8732,32.8144,32.8144,45900.0
2011-04-13 10:10:00,39.07,39.12,39.06,39.07,118400.0,32.8144,32.8564,32.806,32.8144,118400.0
2011-04-13 10:15:00,39.07,39.13,39.07,39.12,25100.0,32.8144,32.8648,32.8144,32.8564,25100.0
2011-04-13 10:20:00,39.12,39.14,39.1,39.12,12900.0,32.8564,32.8732,32.8396,32.8564,12900.0
2011-04-13 10:25:00,39.13,39.19,39.13,39.19,12000.0,32.8648,32.9152,32.8648,32.9152,12000.0
2011-04-13 10:30:00,39.18,39.19,39.14,39.14,72200.0,32.9068,32.9152,32.8732,32.8732,72200.0
2011-04-13 10:35:00,39.14,39.16,39.13,39.14,58800.0,32.8732,32.89,32.8648,32.8732,58800.0
2011-04-13 10:40:00,39.14,39.18,39.14,39.18,317000.0,32.8732,32.9068,32.8732,32.9068,317000.0
2011-04-13 10:45:00,39.17,39.24,39.16,39.23,256200.0,32.8984,32.9572,32.89,32.9488,256200.0
2011-04-13 10:50:00,39.24,39.25,39.22,39.24,83900.0,32.9572,32.9656,32.9404,32.9572,83900.0
2011-04-13 10:55:00,39.24,39.25,39.22,39.23,101400.0,32.9572,32.9656,32.9404,32.9488,101400.0
2011-04-13 11:00:00,39.23,39.24,39.22,39.23,6000.0,32.9488,32.9572,32.9404,32.9488,6000.0
2011-04-13 11:05:00,39.23,39.23,39.18,39.19,26900.0,32.9488,32.9488,32.9068,32.9152,26900.0
2011-04-13 11:10:00,39.19,39.19,39.15,39.15,194900.0,32.9152,32.9152,32.8816,32.8816,194900.0
2011-04-13 11:15:00,39.14,39.14,39.1,39.12,198700.0,32.8732,32.8732,32.8396,32.8564,198700.0
2011-04-13 11:20:00,39.13,39.13,39.08,39.09,34900.0,32.8648,32.8648,32.8228,32.8312,34900.0
2011-04-13 11:25:00,39.08,39.1,39.07,39.09,10700.0,32.8228,32.8396,32.8144,32.8312,10700.0
2011-04-13 11:30:00,39.08,39.11,39.08,39.09,10200.0,32.8228,32.848,32.8228,32.8312,10200.0
2011-04-13 11:35:00,39.1,39.1,39.01,39.01,14000.0,32.8396,32.8396,32.764,32.764,14000.0
2011-04-13 11:40:00,39.0,39.05,38.99,39.04,33200.0,32.7556,32.7976,32.7472,32.7892,33200.0
2011-04-13 11:45:00,39.04,39.08,39.04,39.08,12700.0,32.7892,32.8228,32.7892,32.8228,12700.0
2011-04-13 11:50:00,39.08,39.1,39.07,39.08,20200.0,32.8228,32.8396,32.8144,32.8228,20200.0
2011-04-13 11:55:00,39.07,39.08,38.94,38.95,198400.0,32.8144,32.8228,32.7053,32.7137,198400.0
2011-04-13 12:00:00,38.95,38.98,38.95,38.97,370200.0,32.7137,32.7388,32.7137,32.7305,370200.0
2011-04-13 12:05:00,38.97,38.98,38.95,38.98,25300.0,32.7305,32.7388,32.7137,32.7388,25300.0
2011-04-13 12:10:00,38.99,39.02,38.99,39.0,10100.0,32.7472,32.7724,32.7472,32.7556,10100.0
2011-04-13 12:15:00,38.99,39.02,38.98,39.01,32400.0,32.7472,32.7724,32.7388,32.764,32400.0
2011-04-13 12:20:00,39.01,39.02,38.96,38.96,6800.0,32.764,32.7724,32.7221,32.7221,6800.0
2011-04-13 12:25:00,38.96,39.0,38.95,38.99,27600.0,32.7221,32.7556,32.7137,32.7472,27600.0
2011-04-13 12:30:00,38.98,38.98,38.96,38.96,12500.0,32.7388,32.7388,32.7221,32.7221,12500.0
2011-04-13 12:35:00,38.96,38.96,38.85,38.89,78000.0,32.7221,32.7221,32.6297,32.6633,78000.0
2011-04-13 12:40:00,38.9,38.94,38.89,38.92,143900.0,32.6717,32.7053,32.6633,32.6885,143900.0
2011-04-13 12:45:00,38.91,38.96,38.88,38.95,29100.0,32.6801,32.7221,32.6549,32.7137,29100.0
2011-04-13 12:50:00,38.96,38.98,38.94,38.95,12400.0,32.7221,32.7388,32.7053,32.7137,12400.0
2011-04-13 12:55:00,38.95,38.95,38.93,38.95,90600.0,32.7137,32.7137,32.6969,32.7137,90600.0
2011-04-13 13:00:00,38.95,39.04,38.95,39.04,150400.0,32.7137,32.7892,32.7137,32.7892,150400.0
2011-04-13 13:05:00,39.04,39.04,39.0,39.02,28700.0,32.7892,32.7892,32.7556,32.7724,28700.0
2011-04-13 13:10:00,39.03,39.03,38.99,39.0,4500.0,32.7808,32.7808,32.7472,32.7556,4500.0
2011-04-13 13:15:00,39.01,39.05,39.0,39.02,155600.0,32.764,32.7976,32.7556,32.7724,155600.0
2011-04-13 13:20:00,39.02,39.03,39.02,39.03,7100.0,32.7724,32.7808,32.7724,32.7808,7100.0
2011-04-13 13:25:00,39.01,39.03,38.98,38.99,23400.0,32.764,32.7808,32.7388,32.7472,23400.0
2011-04-13 13:30:00,39.0,39.01,38.98,39.0,6700.0,32.7556,32.764,32.7388,32.7556,6700.0
2011-04-13 13:35:00,39.01,39.01,38.96,38.97,11900.0,32.764,32.764,32.7221,32.7305,11900.0
2011-04-13 13:40:00,38.98,39.01,38.98,39.0,11600.0,32.7388,32.764,32.7388,32.7556,11600.0
2011-04-13 13:45:00,39.0,39.0,38.96,38.97,16300.0,32.7556,32.7556,32.7221,32.7305,16300.0
2011-04-13 13:50:00,38.97,38.97,38.93,38.95,8300.0,32.7305,32.7305,32.6969,32.7137,8300.0
2011-04-13 13:55:00,38.95,38.95,38.91,38.94,15400.0,32.7137,32.7137,32.6801,32.7053,15400.0
2011-04-13 14:00:00,38.94,39.0,38.94,38.98,69800.0,32.7053,32.7556,32.7053,32.7388,69800.0
2011-04-13 14:05:00,38.98,39.0,38.96,39.0,14400.0,32.7388,32.7556,32.7221,32.7556,14400.0
2011-04-13 14:10:00,39.01,39.01,38.95,38.96,13000.0,32.764,32.764,32.7137,32.7221,13000.0
2011-04-13 14:15:00,38.96,38.97,38.93,38.97,25100.0,32.7221,32.7305,32.6969,32.7305,25100.0
2011-04-13 14:20:00,38.96,39.03,38.95,39.02,37300.0,32.7221,32.7808,32.7137,32.7724,37300.0
2011-04-13 14:25:00,39.02,39.07,39.01,39.04,86000.0,32.7724,32.8144,32.764,32.7892,86000.0
2011-04-13 14:30:00,39.04,39.07,39.03,39.04,69500.0,32.7892,32.8144,32.7808,32.7892,69500.0
2011-04-13 14:35:00,39.05,39.06,39.02,39.02,18000.0,32.7976,32.806,32.7724,32.7724,18000.0
2011-04-13 14:40:00,39.02,39.09,39.02,39.09,16900.0,32.7724,32.8312,32.7724,32.8312,16900.0
2011-04-13 14:45:00,39.09,39.11,39.06,39.07,45700.0,32.8312,32.848,32.806,32.8144,45700.0
2011-04-13 14:50:00,39.07,39.11,39.07,39.08,29900.0,32.8144,32.848,32.8144,32.8228,29900.0
2011-04-13 14:55:00,39.08,39.11,39.08,39.1,27300.0,32.8228,32.848,32.8228,32.8396,27300.0
2011-04-13 15:00:00,39.1,39.15,39.1,39.12,38200.0,32.8396,32.8816,32.8396,32.8564,38200.0
2011-04-13 15:05:00,39.12,39.16,39.1,39.16,643000.0,32.8564,32.89,32.8396,32.89,643000.0
2011-04-13 15:10:00,39.16,39.18,39.15,39.16,15800.0,32.89,32.9068,32.8816,32.89,15800.0
2011-04-13 15:15:00,39.16,39.2,39.14,39.2,155000.0,32.89,32.9236,32.8732,32.9236,155000.0
2011-04-13 15:20:00,39.2,39.2,39.17,39.17,15400.0,32.9236,32.9236,32.8984,32.8984,15400.0
2011-04-13 15:25:00,39.17,39.19,39.16,39.17,60100.0,32.8984,32.9152,32.89,32.8984,60100.0
2011-04-13 15:30:00,39.17,39.17,39.13,39.14,220900.0,32.8984,32.8984,32.8648,32.8732,220900.0
2011-04-13 15:35:00,39.14,39.18,39.13,39.18,28000.0,32.8732,32.9068,32.8648,32.9068,28000.0
2011-04-13 15:40:00,39.18,39.2,39.17,39.17,107500.0,32.9068,32.9236,32.8984,32.8984,107500.0
2011-04-13 15:45:00,39.17,39.17,39.14,39.16,42400.0,32.8984,32.8984,32.8732,32.89,42400.0
2011-04-13 15:50:00,39.15,39.16,39.12,39.14,102300.0,32.8816,32.89,32.8564,32.8732,102300.0
2011-04-13 15:55:00,39.13,39.16,39.13,39.13,393900.0,32.8648,32.89,32.8648,32.8648,393900.0
2011-04-14 09:30:00,38.9,39.01,38.89,38.92,74300.0,32.6717,32.764,32.6633,32.6885,74300.0
2011-04-14 09:35:00,38.93,38.98,38.9,38.93,91000.0,32.6969,32.7388,32.6717,32.6969,91000.0
2011-04-14 09:40:00,38.93,38.97,38.8,38.82,99800.0,32.6969,32.7305,32.5877,32.6045,99800.0
2011-04-14 09:45:00,38.83,38.83,38.73,38.74,301300.0,32.6129,32.6129,32.5289,32.5373,301300.0
2011-04-14 09:50:00,38.73,38.79,38.7,38.75,112700.0,32.5289,32.5793,32.5037,32.5457,112700.0
2011-04-14 09:55:00,38.75,38.84,38.72,38.83,35000.0,32.5457,32.6213,32.5205,32.6129,35000.0
2011-04-14 10:00:00,38.82,38.86,38.8,38.84,78400.0,32.6045,32.6381,32.5877,32.6213,78400.0
2011-04-14 10:05:00,38.85,38.86,38.79,38.84,37800.0,32.6297,32.6381,32.5793,32.6213,37800.0
2011-04-14 10:10:00,38.84,38.87,38.78,38.78,39500.0,32.6213,32.6465,32.5709,32.5709,39500.0
2011-04-14 10:15:00,38.79,38.87,38.79,38.86,27800.0,32.5793,32.6465,32.5793,32.6381,27800.0
2011-04-14 10:20:00,38.86,38.89,38.85,38.89,20300.0,32.6381,32.6633,32.6297,32.6633,20300.0
2011-04-14 10:25:00,38.89,38.98,38.89,38.96,79800.0,32.6633,32.7388,32.6633,32.7221,79800.0
2011-04-14 10:30:00,38.97,38.99,38.96,38.97,77400.0,32.7305,32.7472,32.7221,32.7305,77400.0
2011-04-14 10:35:00,38.98,39.02,38.98,38.98,51700.0,32.7388,32.7724,32.7388,32.7388,51700.0
2011-04-14 10:40:00,38.98,38.98,38.91,38.91,60000.0,32.7388,32.7388,32.6801,32.6801,60000.0
2011-04-14 10:45:00,38.91,38.94,38.9,38.94,45900.0,32.6801,32.7053,32.6717,32.7053,45900.0
2011-04-14 10:50:00,38.93,38.94,38.92,38.92,41500.0,32.6969,32.7053,32.6885,32.6885,41500.0
2011-04-14 10:55:00,38.91,38.93,38.87,38.89,23100.0,32.6801,32.6969,32.6465,32.6633,23100.0
2011-04-14 11:00:00,38.89,38.94,38.88,38.93,16300.0,32.6633,32.7053,32.6549,32.6969,16300.0
2011-04-14 11:05:00,38.94,38.95,38.91,38.94,10100.0,32.7053,32.7137,32.6801,32.7053,10100.0
2011-04-14 11:10:00,38.94,38.94,38.89,38.91,12000.0,32.7053,32.7053,32.6633,32.6801,12000.0
2011-04-14 11:15:00,38.89,38.91,38.87,38.91,87100.0,32.6633,32.6801,32.6465,32.6801,87100.0
2011-04-14 11:20:00,38.9,38.91,38.88,38.88,3000.0,32.6717,32.6801,32.6549,32.6549,3000.0
2011-04-14 11:25:00,38.88,38.89,38.83,38.84,45100.0,32.6549,32.6633,32.6129,32.6213,45100.0
2011-04-14 11:30:00,38.85,38.87,38.84,38.84,25900.0,32.6297,32.6465,32.6213,32.6213,25900.0
2011-04-14 11:35:00,38.83,38.84,38.81,38.83,36700.0,32.6129,32.6213,32.5961,32.6129,36700.0
2011-04-14 11:40:00,38.83,38.84,38.79,38.83,18100.0,32.6129,32.6213,32.5793,32.6129,18100.0
2011-04-14 11:45:00,38.83,38.86,38.83,38.85,33300.0,32.6129,32.6381,32.6129,32.6297,33300.0
2011-04-14 11:50:00,38.85,38.88,38.84,38.88,13400.0,32.6297,32.6549,32.6213,32.6549,13400.0
2011-04-14 11:55:00,38.88,38.9,38.86,38.89,36200.0,32.6549,32.6717,32.6381,32.6633,36200.0
2011-04-14 12:00:00,38.89,38.93,38.88,38.93,13300.0,32.6633,32.6969,32.6549,32.6969,13300.0
2011-04-14 12:05:00,38.93,38.93,38.9,38.91,13700.0,32.6969,32.6969,32.6717,32.6801,13700.0
2011-04-14 12:10:00,38.91,38.96,38.91,38.95,75900.0,32.6801,32.7221,32.6801,32.7137,75900.0
2011-04-14 12:15:00,38.96,38.96,38.91,38.91,23600.0,32.7221,32.7221,32.6801,32.6801,23600.0
2011-04-14 12:20:00,38.91,38.93,38.9,38.92,70400.0,32.6801,32.6969,32.6717,32.6885,70400.0
2011-04-14 12:25:00,38.92,38.93,38.91,38.93,8300.0,32.6885,32.6969,32.6801,32.6969,8300.0
2011-04-14 12:30:00,38.93,38.96,38.93,38.94,127300.0,32.6969,32.7221,32.6969,32.7053,127300.0
2011-04-14 12:35:00,38.94,38.94,38.92,38.92,9500.0,32.7053,32.7053,32.6885,32.6885,9500.0
2011-04-14 12:40:00,38.92,38.95,38.91,38.95,7800.0,32.6885,32.7137,32.6801,32.7137,7800.0
2011-04-14 12:45:00,38.95,38.95,38.92,38.92,5100.0,32.7137,32.7137,32.6885,32.6885,5100.0
2011-04-14 12:50:00,38.93,38.95,38.92,38.95,14100.0,32.6969,32.7137,32.6885,32.7137,14100.0
2011-04-14 12:55:00,38.94,38.96,38.94,38.95,5400.0,32.7053,32.7221,32.7053,32.7137,5400.0
2011-04-14 13:00:00,38.95,38.98,38.95,38.95,19500.0,32.7137,32.7388,32.7137,32.7137,19500.0
2011-04-14 13:05:00,38.96,38.97,38.94,38.94,20300.0,32.7221,32.7305,32.7053,32.7053,20300.0
2011-04-14 13:10:00,38.94,38.95,38.94,38.95,14700.0,32.7053,32.7137,32.7053,32.7137,14700.0
2011-04-14 13:15:00,38.94,38.94,38.92,38.92,8700.0,32.7053,32.7053,32.6885,32.6885,8700.0
2011-04-14 13:20:00,38.92,38.92,38.89,38.9,149400.0,32.6885,32.6885,32.6633,32.6717,149400.0
2011-04-14 13:25:00,38.9,38.94,38.9,38.92,14500.0,32.6717,32.7053,32.6717,32.6885,14500.0
2011-04-14 13:30:00,38.92,38.92,38.9,38.91,6800.0,32.6885,32.6885,32.6717,32.6801,6800.0
2011-04-14 13:35:00,38.91,38.94,38.91,38.93,8000.0,32.6801,32.7053,32.6801,32.6969,8000.0
2011-04-14 13:40:00,38.92,38.92,38.87,38.89,31300.0,32.6885,32.6885,32.6465,32.6633,31300.0
2011-04-14 13:45:00,38.89,38.9,38.87,38.89,7000.0,32.6633,32.6717,32.6465,32.6633,7000.0
2011-04-14 13:50:00,38.89,38.9,38.84,38.85,10500.0,32.6633,32.6717,32.6213,32.6297,10500.0
2011-04-14 13:55:00,38.85,38.87,38.84,38.85,7700.0,32.6297,32.6465,32.6213,32.6297,7700.0
2011-04-14 14:00:00,38.85,38.88,38.85,38.87,25700.0,32.6297,32.6549,32.6297,32.6465,25700.0
2011-04-14 14:05:00,38.87,38.92,38.87,38.91,8300.0,32.6465,32.6885,32.6465,32.6801,8300.0
2011-04-14 14:10:00,38.9,38.92,38.9,38.92,5700.0,32.6717,32.6885,32.6717,32.6885,5700.0
2011-04-14 14:15:00,38.92,38.93,38.9,38.92,27800.0,32.6885,32.6969,32.6717,32.6885,27800.0
2011-04-14 14:20:00,38.92,38.94,38.92,38.93,6300.0,32.6885,32.7053,32.6885,32.6969,6300.0
2011-04-14 14:25:00,38.93,38.98,38.93,38.94,114200.0,32.6969,32.7388,32.6969,32.7053,114200.0
2011-04-14 14:30:00,38.94,38.99,38.94,38.99,26700.0,32.7053,32.7472,32.7053,32.7472,26700.0
2011-04-14 14:35:00,38.99,38.99,38.97,38.97,10000.0,32.7472,32.7472,32.7305,32.7305,10000.0
2011-04-14 14:40:00,38.97,38.99,38.95,38.95,8500.0,32.7305,32.7472,32.7137,32.7137,8500.0
2011-04-14 14:45:00,38.95,38.97,38.93,38.97,41100.0,32.7137,32.7305,32.6969,32.7305,41100.0
2011-04-14 14:50:00,38.96,38.99,38.96,38.98,9500.0,32.7221,32.7472,32.7221,32.7388,9500.0
2011-04-14 14:55:00,38.98,39.02,38.98,39.0,76700.0,32.7388,32.7724,32.7388,32.7556,76700.0
2011-04-14 15:00:00,38.99,39.06,38.98,39.04,37800.0,32.7472,32.806,32.7388,32.7892,37800.0
2011-04-14 15:05:00,39.04,39.06,39.03,39.03,15000.0,32.7892,32.806,32.7808,32.7808,15000.0
2011-04-14 15:10:00,39.04,39.08,39.03,39.07,40500.0,32.7892,32.8228,32.7808,32.8144,40500.0
2011-04-14 15:15:00,39.07,39.1,39.07,39.09,29100.0,32.8144,32.8396,32.8144,32.8312,29100.0
2011-04-14 15:20:00,39.1,39.11,39.09,39.09,24700.0,32.8396,32.848,32.8312,32.8312,24700.0
2011-04-14 15:25:00,39.09,39.12,39.09,39.1,19000.0,32.8312,32.8564,32.8312,32.8396,19000.0
2011-04-14 15:30:00,39.1,39.11,39.04,39.06,181700.0,32.8396,32.848,32.7892,32.806,181700.0
2011-04-14 15:35:00,39.06,39.09,39.05,39.08,32700.0,32.806,32.8312,32.7976,32.8228,32700.0
2011-04-14 15:40:00,39.08,39.09,39.04,39.05,22500.0,32.8228,32.8312,32.7892,32.7976,22500.0
2011-04-14 15:45:00,39.05,39.06,39.03,39.05,94200.0,32.7976,32.806,32.7808,32.7976,94200.0
2011-04-14 15:50:00,39.05,39.07,39.03,39.05,158300.0,32.7976,32.8144,32.7808,32.7976,158300.0
2011-04-14 15:55:00,39.06,39.07,39.05,39.06,657200.0,32.806,32.8144,32.7976,32.806,657200.0
2011-04-15 09:30:00,39.12,39.16,39.1,39.1,131000.0,32.8564,32.89,32.8396,32.8396,131000.0
2011-04-15 09:35:00,39.1,39.13,39.08,39.1,31700.0,32.8396,32.8648,32.8228,32.8396,31700.0
2011-04-15 09:40:00,39.1,39.13,39.02,39.03,98000.0,32.8396,32.8648,32.7724,32.7808,98000.0
2011-04-15 09:45:00,39.03,39.05,39.01,39.02,149700.0,32.7808,32.7976,32.764,32.7724,149700.0
2011-04-15 09:50:00,39.01,39.07,39.01,39.06,7100.0,32.764,32.8144,32.764,32.806,7100.0
2011-04-15 09:55:00,39.07,39.17,39.07,39.16,82800.0,32.8144,32.8984,32.8144,32.89,82800.0
2011-04-15 10:00:00,39.17,39.28,39.17,39.28,150300.0,32.8984,32.9908,32.8984,32.9908,150300.0
2011-04-15 10:05:00,39.28,39.29,39.26,39.27,146400.0,32.9908,32.9992,32.974,32.9824,146400.0
2011-04-15 10:10:00,39.27,39.27,39.24,39.26,13700.0,32.9824,32.9824,32.9572,32.974,13700.0
2011-04-15 10:15:00,39.26,39.27,39.19,39.2,100800.0,32.974,32.9824,32.9152,32.9236,100800.0
2011-04-15 10:20:00,39.2,39.2,39.17,39.18,43000.0,32.9236,32.9236,32.8984,32.9068,43000.0
2011-04-15 10:25:00,39.18,39.2,39.15,39.19,26900.0,32.9068,32.9236,32.8816,32.9152,26900.0
2011-04-15 10:30:00,39.18,39.24,39.11,39.14,60400.0,32.9068,32.9572,32.848,32.8732,60400.0
2011-04-15 10:35:00,39.14,39.14,39.07,39.1,71900.0,32.8732,32.8732,32.8144,32.8396,71900.0
2011-04-15 10:40:00,39.11,39.14,39.1,39.14,94400.0,32.848,32.8732,32.8396,32.8732,94400.0
2011-04-15 10:45:00,39.13,39.17,39.09,39.15,26600.0,32.8648,32.8984,32.8312,32.8816,26600.0
2011-04-15 10:50:00,39.15,39.21,39.15,39.2,54000.0,32.8816,32.932,32.8816,32.9236,54000.0
2011-04-15 10:55:00,39.21,39.23,39.18,39.21,32000.0,32.932,32.9488,32.9068,32.932,32000.0
2011-04-15 11:00:00,39.21,39.25,39.2,39.24,75000.0,32.932,32.9656,32.9236,32.9572,75000.0
2011-04-15 11:05:00,39.23,39.24,39.21,39.21,24300.0,32.9488,32.9572,32.932,32.932,24300.0
2011-04-15 11:10:00,39.21,39.21,39.18,39.19,18900.0,32.932,32.932,32.9068,32.9152,18900.0
2011-04-15 11:15:00,39.18,39.21,39.18,39.18,16900.0,32.9068,32.932,32.9068,32.9068,16900.0
2011-04-15 11:20:00,39.19,39.25,39.19,39.24,21300.0,32.9152,32.9656,32.9152,32.9572,21300.0
2011-04-15 11:25:00,39.24,39.24,39.22,39.24,15700.0,32.9572,32.9572,32.9404,32.9572,15700.0
2011-04-15 11:30:00,39.25,39.27,39.22,39.22,17900.0,32.9656,32.9824,32.9404,32.9404,17900.0
2011-04-15 11:35:00,39.23,39.23,39.21,39.21,3800.0,32.9488,32.9488,32.932,32.932,3800.0
2011-04-15 11:40:00,39.2,39.23,39.2,39.23,49500.0,32.9236,32.9488,32.9236,32.9488,49500.0
2011-04-15 11:45:00,39.23,39.23,39.22,39.22,8700.0,32.9488,32.9488,32.9404,32.9404,8700.0
2011-04-15 11:50:00,39.22,39.22,39.21,39.22,32300.0,32.9404,32.9404,32.932,32.9404,32300.0
2011-04-15 11:55:00,39.21,39.25,39.21,39.22,107800.0,32.932,32.9656,32.932,32.9404,107800.0
2011-04-15 12:00:00,39.21,39.24,39.21,39.24,36500.0,32.932,32.9572,32.932,32.9572,36500.0
2011-04-15 12:05:00,39.24,39.25,39.23,39.25,54500.0,32.9572,32.9656,32.9488,32.9656,54500.0
2011-04-15 12:10:00,39.26,39.32,39.25,39.31,105400.0,32.974,33.0244,32.9656,33.016,105400.0
2011-04-15 12:15:00,39.32,39.33,39.3,39.3,40000.0,33.0244,33.0328,33.0076,33.0076,40000.0
2011-04-15 12:20:00,39.3,39.3,39.26,39.27,56200.0,33.0076,33.0076,32.974,32.9824,56200.0
2011-04-15 12:25:00,39.27,39.29,39.27,39.28,16400.0,32.9824,32.9992,32.9824,32.9908,16400.0
2011-04-15 12:30:00,39.28,39.29,39.27,39.28,15500.0,32.9908,32.9992,32.9824,32.9908,15500.0
2011-04-15 12:35:00,39.28,39.31,39.28,39.3,16700.0,32.9908,33.016,32.9908,33.0076,16700.0
2011-04-15 12:40:00,39.3,39.31,39.29,39.29,6300.0,33.0076,33.016,32.9992,32.9992,6300.0
2011-04-15 12:45:00,39.3,39.34,39.3,39.33,15500.0,33.0076,33.0412,33.0076,33.0328,15500.0
2011-04-15 12:50:00,39.33,39.35,39.32,39.34,72700.0,33.0328,33.0496,33.0244,33.0412,72700.0
2011-04-15 12:55:00,39.34,39.36,39.34,39.35,10300.0,33.0412,33.058,33.0412,33.0496,10300.0
2011-04-15 13:00:00,39.36,39.37,39.34,39.34,16600.0,33.058,33.0664,33.0412,33.0412,16600.0
2011-04-15 13:05:00,39.33,39.33,39.31,39.32,11100.0,33.0328,33.0328,33.016,33.0244,11100.0
2011-04-15 13:10:00,39.32,39.33,39.31,39.33,12500.0,33.0244,33.0328,33.016,33.0328,12500.0
2011-04-15 13:15:00,39.33,39.34,39.31,39.31,12700.0,33.0328,33.0412,33.016,33.016,12700.0
2011-04-15 13:20:00,39.31,39.31,39.27,39.28,22300.0,33.016,33.016,32.9824,32.9908,22300.0
2011-04-15 13:25:00,39.28,39.28,39.25,39.27,70500.0,32.9908,32.9908,32.9656,32.9824,70500.0
2011-04-15 13:30:00,39.27,39.29,39.26,39.29,28700.0,32.9824,32.9992,32.974,32.9992,28700.0
2011-04-15 13:35:00,39.28,39.3,39.28,39.29,58000.0,32.9908,33.0076,32.9908,32.9992,58000.0
2011-04-15 13:40:00,39.29,39.3,39.29,39.29,4700.0,32.9992,33.0076,32.9992,32.9992,4700.0
2011-04-15 13:45:00,39.29,39.31,39.29,39.31,23400.0,32.9992,33.016,32.9992,33.016,23400.0
2011-04-15 13:50:00,39.31,39.31,39.29,39.3,18600.0,33.016,33.016,32.9992,33.0076,18600.0
2011-04-15 13:55:00,39.3,39.3,39.28,39.28,7500.0,33.0076,33.0076,32.9908,32.9908,7500.0
2011-04-15 14:00:00,39.29,39.31,39.29,39.31,46500.0,32.9992,33.016,32.9992,33.016,46500.0
2011-04-15 14:05:00,39.31,39.31,39.3,39.31,32300.0,33.016,33.016,33.0076,33.016,32300.0
2011-04-15 14:10:00,39.31,39.32,39.3,39.31,41900.0,33.016,33.0244,33.0076,33.016,41900.0
2011-04-15 14:15:00,39.31,39.32,39.31,39.31,30900.0,33.016,33.0244,33.016,33.016,30900.0
2011-04-15 14:20:00,39.32,39.34,39.31,39.33,43000.0,33.0244,33.0412,33.016,33.0328,43000.0
2011-04-15 14:25:00,39.33,39.34,39.32,39.34,30700.0,33.0328,33.0412,33.0244,33.0412,30700.0
2011-04-15 14:30:00,39.34,39.36,39.33,39.35,34900.0,33.0412,33.058,33.0328,33.0496,34900.0
2011-04-15 14:35:00,39.36,39.36,39.33,39.34,41800.0,33.058,33.058,33.0328,33.0412,41800.0
2011-04-15 14:40:00,39.34,39.34,39.33,39.34,21300.0,33.0412,33.0412,33.0328,33.0412,21300.0
2011-04-15 14:45:00,39.34,39.34,39.32,39.32,32800.0,33.0412,33.0412,33.0244,33.0244,32800.0
2011-04-15 14:50:00,39.32,39.32,39.31,39.32,9400.0,33.0244,33.0244,33.016,33.0244,9400.0
2011-04-15 14:55:00,39.32,39.33,39.31,39.33,44000.0,33.0244,33.0328,33.016,33.0328,44000.0
2011-04-15 15:00:00,39.33,39.33,39.32,39.33,18800.0,33.0328,33.0328,33.0244,33.0328,18800.0
2011-04-15 15:05:00,39.32,39.33,39.31,39.32,8900.0,33.0244,33.0328,33.016,33.0244,8900.0
2011-04-15 15:10:00,39.31,39.32,39.27,39.29,177000.0,33.016,33.0244,32.9824,32.9992,177000.0
2011-04-15 15:15:00,39.28,39.3,39.25,39.3,151700.0,32.9908,33.0076,32.9656,33.0076,151700.0
2011-04-15 15:20:00,39.29,39.29,39.26,39.28,74700.0,32.9992,32.9992,32.974,32.9908,74700.0
2011-04-15 15:25:00,39.28,39.3,39.26,39.29,129100.0,32.9908,33.0076,32.974,32.9992,129100.0
2011-04-15 15:30:00,39.29,39.31,39.29,39.3,67200.0,32.9992,33.016,32.9992,33.0076,67200.0
2011-04-15 15:35:00,39.3,39.31,39.27,39.28,74500.0,33.0076,33.016,32.9824,32.9908,74500.0
2011-04-15 15:40:00,39.27,39.29,39.23,39.24,158600.0,32.9824,32.9992,32.9488,32.9572,158600.0
2011-04-15 15:45:00,39.23,39.26,39.22,39.24,121900.0,32.9488,32.974,32.9404,32.9572,121900.0
2011-04-15 15:50:00,39.24,39.27,39.23,39.27,254800.0,32.9572,32.9824,32.9488,32.9824,254800.0
2011-04-15 15:55:00,39.27,39.29,39.26,39.28,1374800.0,32.9824,32.9992,32.974,32.9908,1374800.0
2011-04-18 09:30:00,38.83,38.83,38.67,38.7,248700.0,32.6129,32.6129,32.4785,32.5037,248700.0
2011-04-18 09:35:00,38.7,38.74,38.69,38.73,197100.0,32.5037,32.5373,32.4953,32.5289,197100.0
2011-04-18 09:40:00,38.73,38.85,38.71,38.78,432900.0,32.5289,32.6297,32.5121,32.5709,432900.0
2011-04-18 09:45:00,38.78,38.83,38.74,38.77,322700.0,32.5709,32.6129,32.5373,32.5625,322700.0
2011-04-18 09:50:00,38.76,38.77,38.66,38.7,210400.0,32.5541,32.5625,32.4701,32.5037,210400.0
2011-04-18 09:55:00,38.7,38.71,38.57,38.58,231000.0,32.5037,32.5121,32.3945,32.4029,231000.0
2011-04-18 10:00:00,38.58,38.61,38.52,38.55,196800.0,32.4029,32.4281,32.3525,32.3777,196800.0
2011-04-18 10:05:00,38.56,38.56,38.46,38.52,198100.0,32.3861,32.3861,32.3021,32.3525,198100.0
2011-04-18 10:10:00,38.52,38.6,38.51,38.6,119400.0,32.3525,32.4197,32.3441,32.4197,119400.0
2011-04-18 10:15:00,38.59,38.66,38.56,38.64,157700.0,32.4113,32.4701,32.3861,32.4533,157700.0
2011-04-18 10:20:00,38.64,38.72,38.64,38.7,136000.0,32.4533,32.5205,32.4533,32.5037,136000.0
2011-04-18 10:25:00,38.69,38.74,38.66,38.73,151100.0,32.4953,32.5373,32.4701,32.5289,151100.0
2011-04-18 10:30:00,38.73,38.83,38.73,38.77,82900.0,32.5289,32.6129,32.5289,32.5625,82900.0
2011-04-18 10:35:00,38.77,38.79,38.75,38.75,78400.0,32.5625,32.5793,32.5457,32.5457,78400.0
2011-04-18 10:40:00,38.75,38.76,38.66,38.67,140000.0,32.5457,32.5541,32.4701,32.4785,140000.0
2011-04-18 10:45:00,38.66,38.68,38.63,38.66,199900.0,32.4701,32.4869,32.4449,32.4701,199900.0
2011-04-18 10:50:00,38.65,38.68,38.64,38.67,58100.0,32.4617,32.4869,32.4533,32.4785,58100.0
2011-04-18 10:55:00,38.67,38.67,38.61,38.63,45800.0,32.4785,32.4785,32.4281,32.4449,45800.0
2011-04-18 11:00:00,38.63,38.69,38.62,38.62,28000.0,32.4449,32.4953,32.4365,32.4365,28000.0
2011-04-18 11:05:00,38.61,38.62,38.58,38.61,67500.0,32.4281,32.4365,32.4029,32.4281,67500.0
2011-04-18 11:10:00,38.62,38.68,38.61,38.64,66600.0,32.4365,32.4869,32.4281,32.4533,66600.0
2011-04-18 11:15:00,38.64,38.67,38.61,38.63,16400.0,32.4533,32.4785,32.4281,32.4449,16400.0
2011-04-18 11:20:00,38.63,38.66,38.62,38.65,33500.0,32.4449,32.4701,32.4365,32.4617,33500.0
2011-04-18 11:25:00,38.64,38.66,38.63,38.66,28300.0,32.4533,32.4701,32.4449,32.4701,28300.0
2011-04-18 11:30:00,38.65,38.67,38.61,38.62,110500.0,32.4617,32.4785,32.4281,32.4365,110500.0
2011-04-18 11:35:00,38.61,38.67,38.61,38.65,36400.0,32.4281,32.4785,32.4281,32.4617,36400.0
2011-04-18 11:40:00,38.64,38.66,38.61,38.65,22000.0,32.4533,32.4701,32.4281,32.4617,22000.0
2011-04-18 11:45:00,38.64,38.68,38.64,38.67,30100.0,32.4533,32.4869,32.4533,32.4785,30100.0
2011-04-18 11:50:00,38.67,38.69,38.65,38.68,134700.0,32.4785,32.4953,32.4617,32.4869,134700.0
2011-04-18 11:55:00,38.68,38.71,38.67,38.68,33400.0,32.4869,32.5121,32.4785,32.4869,33400.0
2011-04-18 12:00:00,38.68,38.68,38.64,38.65,43300.0,32.4869,32.4869,32.4533,32.4617,43300.0
2011-04-18 12:05:00,38.65,38.71,38.65,38.7,34400.0,32.4617,32.5121,32.4617,32.5037,34400.0
2011-04-18 12:10:00,38.69,38.7,38.66,38.68,17200.0,32.4953,32.5037,32.4701,32.4869,17200.0
2011-04-18 12:15:00,38.67,38.69,38.66,38.68,21500.0,32.4785,32.4953,32.4701,32.4869,21500.0
2011-04-18 12:20:00,38.68,38.68,38.64,38.64,61300.0,32.4869,32.4869,32.4533,32.4533,61300.0
2011-04-18 12:25:00,38.64,38.67,38.64,38.67,58500.0,32.4533,32.4785,32.4533,32.4785,58500.0
2011-04-18 12:30:00,38.67,38.68,38.65,38.67,54300.0,32.4785,32.4869,32.4617,32.4785,54300.0
2011-04-18 12:35:00,38.66,38.68,38.66,38.68,13300.0,32.4701,32.4869,32.4701,32.4869,13300.0
2011-04-18 12:40:00,38.67,38.68,38.66,38.66,10000.0,32.4785,32.4869,32.4701,32.4701,10000.0
2011-04-18 12:45:00,38.66,38.67,38.66,38.66,9600.0,32.4701,32.4785,32.4701,32.4701,9600.0
2011-04-18 12:50:00,38.66,38.66,38.65,38.65,23200.0,32.4701,32.4701,32.4617,32.4617,23200.0
2011-04-18 12:55:00,38.65,38.68,38.65,38.67,11200.0,32.4617,32.4869,32.4617,32.4785,11200.0
2011-04-18 13:00:00,38.67,38.67,38.64,38.65,21800.0,32.4785,32.4785,32.4533,32.4617,21800.0
2011-04-18 13:05:00,38.65,38.65,38.63,38.63,14200.0,32.4617,32.4617,32.4449,32.4449,14200.0
2011-04-18 13:10:00,38.63,38.64,38.62,38.63,13500.0,32.4449,32.4533,32.4365,32.4449,13500.0
2011-04-18 13:15:00,38.62,38.63,38.59,38.61,28600.0,32.4365,32.4449,32.4113,32.4281,28600.0
2011-04-18 13:20:00,38.62,38.63,38.6,38.61,57900.0,32.4365,32.4449,32.4197,32.4281,57900.0
2011-04-18 13:25:00,38.6,38.62,38.59,38.61,34900.0,32.4197,32.4365,32.4113,32.4281,34900.0
2011-04-18 13:30:00,38.61,38.64,38.61,38.62,18400.0,32.4281,32.4533,32.4281,32.4365,18400.0
2011-04-18 13:35:00,38.63,38.64,38.62,38.62,13500.0,32.4449,32.4533,32.4365,32.4365,13500.0
2011-04-18 13:40:00,38.62,38.65,38.6,38.65,46100.0,32.4365,32.4617,32.4197,32.4617,46100.0
2011-04-18 13:45:00,38.65,38.69,38.65,38.69,16800.0,32.4617,32.4953,32.4617,32.4953,16800.0
2011-04-18 13:50:00,38.68,38.72,38.68,38.72,72400.0,32.4869,32.5205,32.4869,32.5205,72400.0
2011-04-18 13:55:00,38.71,38.74,38.71,38.73,33600.0,32.5121,32.5373,32.5121,32.5289,33600.0
2011-04-18 14:00:00,38.72,38.72,38.68,38.69,88000.0,32.5205,32.5205,32.4869,32.4953,88000.0
2011-04-18 14:05:00,38.69,38.74,38.68,38.73,32600.0,32.4953,32.5373,32.4869,32.5289,32600.0
2011-04-18 14:10:00,38.74,38.76,38.72,38.75,51400.0,32.5373,32.5541,32.5205,32.5457,51400.0
2011-04-18 14:15:00,38.75,38.76,38.72,38.74,19200.0,32.5457,32.5541,32.5205,32.5373,19200.0
2011-04-18 14:20:00,38.74,38.77,38.74,38.77,19000.0,32.5373,32.5625,32.5373,32.5625,19000.0
2011-04-18 14:25:00,38.77,38.77,38.75,38.76,51300.0,32.5625,32.5625,32.5457,32.5541,51300.0
2011-04-18 14:30:00,38.77,38.78,38.76,38.77,19000.0,32.5625,32.5709,32.5541,32.5625,19000.0
2011-04-18 14:35:00,38.76,38.82,38.76,38.82,61500.0,32.5541,32.6045,32.5541,32.6045,61500.0
2011-04-18 14:40:00,38.83,38.86,38.81,38.84,49000.0,32.6129,32.6381,32.5961,32.6213,49000.0
2011-04-18 14:45:00,38.84,38.89,38.84,38.87,146300.0,32.6213,32.6633,32.6213,32.6465,146300.0
2011-04-18 14:50:00,38.86,38.88,38.85,38.86,15700.0,32.6381,32.6549,32.6297,32.6381,15700.0
2011-04-18 14:55:00,38.86,38.92,38.86,38.86,111300.0,32.6381,32.6885,32.6381,32.6381,111300.0
2011-04-18 15:00:00,38.87,38.88,38.84,38.84,45500.0,32.6465,32.6549,32.6213,32.6213,45500.0
2011-04-18 15:05:00,38.85,38.86,38.78,38.8,264500.0,32.6297,32.6381,32.5709,32.5877,264500.0
2011-04-18 15:10:00,38.8,38.83,38.8,38.83,31500.0,32.5877,32.6129,32.5877,32.6129,31500.0
2011-04-18 15:15:00,38.83,38.94,38.83,38.92,142200.0,32.6129,32.7053,32.6129,32.6885,142200.0
2011-04-18 15:20:00,38.92,38.95,38.91,38.92,99400.0,32.6885,32.7137,32.6801,32.6885,99400.0
2011-04-18 15:25:00,38.91,38.93,38.9,38.91,79700.0,32.6801,32.6969,32.6717,32.6801,79700.0
2011-04-18 15:30:00,38.92,38.96,38.91,38.93,73200.0,32.6885,32.7221,32.6801,32.6969,73200.0
2011-04-18 15:35:00,38.92,38.92,38.86,38.88,213700.0,32.6885,32.6885,32.6381,32.6549,213700.0
2011-04-18 15:40:00,38.87,38.89,38.84,38.85,68000.0,32.6465,32.6633,32.6213,32.6297,68000.0
2011-04-18 15:45:00,38.84,38.9,38.84,38.88,115600.0,32.6213,32.6717,32.6213,32.6549,115600.0
2011-04-18 15:50:00,38.88,38.9,38.84,38.88,224100.0,32.6549,32.6717,32.6213,32.6549,224100.0
2011-04-18 15:55:00,38.88,38.93,38.87,38.9,1009300.0,32.6549,32.6969,32.6465,32.6717,1009300.0
2011-04-19 09:30:00,38.89,38.96,38.89,38.95,622500.0,32.6633,32.7221,32.6633,32.7137,622500.0
2011-04-19 09:35:00,38.95,38.97,38.91,38.93,204100.0,32.7137,32.7305,32.6801,32.6969,204100.0
2011-04-19 09:40:00,38.94,39.01,38.94,39.01,78700.0,32.7053,32.764,32.7053,32.764,78700.0
2011-04-19 09:45:00,39.02,39.03,38.95,38.97,77000.0,32.7724,32.7808,32.7137,32.7305,77000.0
2011-04-19 09:50:00,38.96,38.97,38.9,38.9,60200.0,32.7221,32.7305,32.6717,32.6717,60200.0
2011-04-19 09:55:00,38.9,38.98,38.9,38.96,131400.0,32.6717,32.7388,32.6717,32.7221,131400.0
2011-04-19 10:00:00,38.96,38.97,38.91,38.97,60700.0,32.7221,32.7305,32.6801,32.7305,60700.0
2011-04-19 10:05:00,38.97,38.99,38.94,38.98,39500.0,32.7305,32.7472,32.7053,32.7388,39500.0
2011-04-19 10:10:00,38.98,38.99,38.94,38.94,41400.0,32.7388,32.7472,32.7053,32.7053,41400.0
2011-04-19 10:15:00,38.94,39.01,38.94,38.99,57900.0,32.7053,32.764,32.7053,32.7472,57900.0
2011-04-19 10:20:00,38.98,39.03,38.97,39.01,35100.0,32.7388,32.7808,32.7305,32.764,35100.0
2011-04-19 10:25:00,39.01,39.03,38.99,38.99,64800.0,32.764,32.7808,32.7472,32.7472,64800.0
2011-04-19 10:30:00,39.0,39.0,38.92,38.92,74000.0,32.7556,32.7556,32.6885,32.6885,74000.0
2011-04-19 10:35:00,38.93,38.95,38.9,38.91,20100.0,32.6969,32.7137,32.6717,32.6801,20100.0
2011-04-19 10:40:00,38.9,38.92,38.9,38.92,42900.0,32.6717,32.6885,32.6717,32.6885,42900.0
2011-04-19 10:45:00,38.93,38.93,38.88,38.91,15500.0,32.6969,32.6969,32.6549,32.6801,15500.0
2011-04-19 10:50:00,38.91,38.92,38.89,38.9,26300.0,32.6801,32.6885,32.6633,32.6717,26300.0
2011-04-19 10:55:00,38.89,38.91,38.87,38.87,17600.0,32.6633,32.6801,32.6465,32.6465,17600.0
2011-04-19 11:00:00,38.87,38.87,38.83,38.86,29800.0,32.6465,32.6465,32.6129,32.6381,29800.0
2011-04-19 11:05:00,38.87,38.88,38.86,38.87,14000.0,32.6465,32.6549,32.6381,32.6465,14000.0
2011-04-19 11:10:00,38.87,38.87,38.81,38.82,29400.0,32.6465,32.6465,32.5961,32.6045,29400.0
2011-04-19 11:15:00,38.82,38.85,38.8,38.81,482000.0,32.6045,32.6297,32.5877,32.5961,482000.0
2011-04-19 11:20:00,38.81,38.81,38.77,38.77,89900.0,32.5961,32.5961,32.5625,32.5625,89900.0
2011-04-19 11:25:00,38.77,38.78,38.74,38.76,67200.0,32.5625,32.5709,32.5373,32.5541,67200.0
2011-04-19 11:30:00,38.76,38.79,38.75,38.79,53100.0,32.5541,32.5793,32.5457,32.5793,53100.0
2011-04-19 11:35:00,38.79,38.81,38.79,38.79,37300.0,32.5793,32.5961,32.5793,32.5793,37300.0
2011-04-19 11:40:00,38.79,38.8,38.77,38.8,14300.0,32.5793,32.5877,32.5625,32.5877,14300.0
2011-04-19 11:45:00,38.8,38.8,38.78,38.78,4400.0,32.5877,32.5877,32.5709,32.5709,4400.0
2011-04-19 11:50:00,38.78,38.82,38.77,38.82,17400.0,32.5709,32.6045,32.5625,32.6045,17400.0
2011-04-19 11:55:00,38.82,38.83,38.82,38.83,6400.0,32.6045,32.6129,32.6045,32.6129,6400.0
2011-04-19 12:00:00,38.84,38.84,38.82,38.84,4800.0,32.6213,32.6213,32.6045,32.6213,4800.0
2011-04-19 12:05:00,38.83,38.83,38.81,38.83,2400.0,32.6129,32.6129,32.5961,32.6129,2400.0
2011-04-19 12:10:00,38.82,38.88,38.82,38.88,18100.0,32.6045,32.6549,32.6045,32.6549,18100.0
2011-04-19 12:15:00,38.88,38.88,38.86,38.87,7300.0,32.6549,32.6549,32.6381,32.6465,7300.0
2011-04-19 12:20:00,38.87,38.87,38.87,38.87,4400.0,32.6465,32.6465,32.6465,32.6465,4400.0
2011-04-19 12:25:00,38.87,38.89,38.86,38.89,8700.0,32.6465,32.6633,32.6381,32.6633,8700.0
2011-04-19 12:30:00,38.88,38.91,38.88,38.91,16300.0,32.6549,32.6801,32.6549,32.6801,16300.0
2011-04-19 12:35:00,38.9,38.91,38.89,38.91,6300.0,32.6717,32.6801,32.6633,32.6801,6300.0
2011-04-19 12:40:00,38.91,38.91,38.9,38.9,4500.0,32.6801,32.6801,32.6717,32.6717,4500.0
2011-04-19 12:45:00,38.9,38.91,38.87,38.87,102300.0,32.6717,32.6801,32.6465,32.6465,102300.0
2011-04-19 12:50:00,38.87,38.92,38.87,38.9,16700.0,32.6465,32.6885,32.6465,32.6717,16700.0
2011-04-19 12:55:00,38.9,38.91,38.89,38.89,6600.0,32.6717,32.6801,32.6633,32.6633,6600.0
2011-04-19 13:00:00,38.89,38.93,38.89,38.92,60100.0,32.6633,32.6969,32.6633,32.6885,60100.0
2011-04-19 13:05:00,38.92,38.92,38.91,38.91,25000.0,32.6885,32.6885,32.6801,32.6801,25000.0
2011-04-19 13:10:00,38.91,38.95,38.91,38.95,9100.0,32.6801,32.7137,32.6801,32.7137,9100.0
2011-04-19 13:15:00,38.96,38.97,38.95,38.95,5400.0,32.7221,32.7305,32.7137,32.7137,5400.0
2011-04-19 13:20:00,38.95,38.97,38.94,38.96,15800.0,32.7137,32.7305,32.7053,32.7221,15800.0
2011-04-19 13:25:00,38.96,38.97,38.94,38.94,5300.0,32.7221,32.7305,32.7053,32.7053,5300.0
2011-04-19 13:30:00,38.94,38.94,38.93,38.94,17700.0,32.7053,32.7053,32.6969,32.7053,17700.0
2011-04-19 13:35:00,38.94,38.96,38.94,38.96,3000.0,32.7053,32.7221,32.7053,32.7221,3000.0
2011-04-19 13:40:00,38.96,39.02,38.96,38.99,57400.0,32.7221,32.7724,32.7221,32.7472,57400.0
2011-04-19 13:45:00,38.99,39.02,38.98,39.02,28100.0,32.7472,32.7724,32.7388,32.7724,28100.0
2011-04-19 13:50:00,39.03,39.03,39.0,39.0,15800.0,32.7808,32.7808,32.7556,32.7556,15800.0
2011-04-19 13:55:00,39.0,39.0,38.99,38.99,18100.0,32.7556,32.7556,32.7472,32.7472,18100.0
2011-04-19 14:00:00,38.99,38.99,38.96,38.97,7300.0,32.7472,32.7472,32.7221,32.7305,7300.0
2011-04-19 14:05:00,38.97,38.99,38.97,38.99,2600.0,32.7305,32.7472,32.7305,32.7472,2600.0
2011-04-19 14:10:00,38.98,39.0,38.98,38.99,7800.0,32.7388,32.7556,32.7388,32.7472,7800.0
2011-04-19 14:15:00,38.99,39.01,38.99,39.01,10500.0,32.7472,32.764,32.7472,32.764,10500.0
2011-04-19 14:20:00,39.01,39.01,38.98,38.98,16100.0,32.764,32.764,32.7388,32.7388,16100.0
2011-04-19 14:25:00,38.97,38.97,38.96,38.96,6300.0,32.7305,32.7305,32.7221,32.7221,6300.0
2011-04-19 14:30:00,38.96,38.98,38.95,38.97,22800.0,32.7221,32.7388,32.7137,32.7305,22800.0
2011-04-19 14:35:00,38.97,38.98,38.96,38.97,10800.0,32.7305,32.7388,32.7221,32.7305,10800.0
2011-04-19 14:40:00,38.97,38.99,38.97,38.99,41400.0,32.7305,32.7472,32.7305,32.7472,41400.0
2011-04-19 14:45:00,39.0,39.0,38.96,38.97,20700.0,32.7556,32.7556,32.7221,32.7305,20700.0
2011-04-19 14:50:00,38.97,38.98,38.95,38.96,9200.0,32.7305,32.7388,32.7137,32.7221,9200.0
2011-04-19 14:55:00,38.96,38.99,38.96,38.97,12900.0,32.7221,32.7472,32.7221,32.7305,12900.0
2011-04-19 15:00:00,38.97,38.99,38.97,38.99,6200.0,32.7305,32.7472,32.7305,32.7472,6200.0
2011-04-19 15:05:00,38.98,39.02,38.98,39.0,11200.0,32.7388,32.7724,32.7388,32.7556,11200.0
2011-04-19 15:10:00,39.0,39.01,38.99,39.0,7300.0,32.7556,32.764,32.7472,32.7556,7300.0
2011-04-19 15:15:00,39.0,39.01,38.99,39.0,20200.0,32.7556,32.764,32.7472,32.7556,20200.0
2011-04-19 15:20:00,39.0,39.0,38.97,38.97,12600.0,32.7556,32.7556,32.7305,32.7305,12600.0
2011-04-19 15:25:00,38.97,38.98,38.96,38.96,21300.0,32.7305,32.7388,32.7221,32.7221,21300.0
2011-04-19 15:30:00,38.96,38.96,38.95,38.96,7200.0,32.7221,32.7221,32.7137,32.7221,7200.0
2011-04-19 15:35:00,38.95,38.98,38.95,38.98,18400.0,32.7137,32.7388,32.7137,32.7388,18400.0
2011-04-19 15:40:00,38.98,38.98,38.96,38.98,68300.0,32.7388,32.7388,32.7221,32.7388,68300.0
2011-04-19 15:45:00,38.97,39.0,38.96,38.98,125000.0,32.7305,32.7556,32.7221,32.7388,125000.0
2011-04-19 15:50:00,38.99,39.02,38.98,38.99,75800.0,32.7472,32.7724,32.7388,32.7472,75800.0
2011-04-19 15:55:00,39.0,39.02,38.99,39.0,315400.0,32.7556,32.7724,32.7472,32.7556,315400.0
2011-04-20 09:30:00,39.54,39.61,39.5,39.59,224000.0,33.2092,33.268,33.1756,33.2512,224000.0
2011-04-20 09:35:00,39.59,39.65,39.59,39.63,177000.0,33.2512,33.3016,33.2512,33.2848,177000.0
2011-04-20 09:40:00,39.64,39.64,39.58,39.59,86900.0,33.2932,33.2932,33.2428,33.2512,86900.0
2011-04-20 09:45:00,39.59,39.68,39.59,39.68,59700.0,33.2512,33.3268,33.2512,33.3268,59700.0
2011-04-20 09:50:00,39.67,39.71,39.64,39.71,77500.0,33.3184,33.352,33.2932,33.352,77500.0
2011-04-20 09:55:00,39.71,39.73,39.7,39.72,29400.0,33.352,33.3688,33.3436,33.3604,29400.0
2011-04-20 10:00:00,39.72,39.76,39.69,39.75,32700.0,33.3604,33.394,33.3352,33.3856,32700.0
2011-04-20 10:05:00,39.75,39.77,39.74,39.77,90900.0,33.3856,33.4024,33.3772,33.4024,90900.0
2011-04-20 10:10:00,39.77,39.83,39.77,39.81,71200.0,33.4024,33.4528,33.4024,33.436,71200.0
2011-04-20 10:15:00,39.81,39.84,39.8,39.81,52300.0,33.436,33.4612,33.4276,33.436,52300.0
2011-04-20 10:20:00,39.8,39.8,39.79,39.8,41100.0,33.4276,33.4276,33.4192,33.4276,41100.0
2011-04-20 10:25:00,39.8,39.81,39.75,39.76,255000.0,33.4276,33.436,33.3856,33.394,255000.0
2011-04-20 10:30:00,39.76,39.77,39.74,39.77,120000.0,33.394,33.4024,33.3772,33.4024,120000.0
2011-04-20 10:35:00,39.76,39.77,39.73,39.76,113000.0,33.394,33.4024,33.3688,33.394,113000.0
2011-04-20 10:40:00,39.77,39.78,39.74,39.75,107500.0,33.4024,33.4108,33.3772,33.3856,107500.0
2011-04-20 10:45:00,39.75,39.79,39.75,39.77,100500.0,33.3856,33.4192,33.3856,33.4024,100500.0
2011-04-20 10:50:00,39.76,39.78,39.75,39.77,37000.0,33.394,33.4108,33.3856,33.4024,37000.0
2011-04-20 10:55:00,39.77,39.79,39.76,39.78,105200.0,33.4024,33.4192,33.394,33.4108,105200.0
2011-04-20 11:00:00,39.78,39.78,39.73,39.74,373900.0,33.4108,33.4108,33.3688,33.3772,373900.0
2011-04-20 11:05:00,39.75,39.76,39.7,39.7,293500.0,33.3856,33.394,33.3436,33.3436,293500.0
2011-04-20 11:10:00,39.71,39.72,39.69,39.71,186300.0,33.352,33.3604,33.3352,33.352,186300.0
2011-04-20 11:15:00,39.72,39.74,39.72,39.72,41500.0,33.3604,33.3772,33.3604,33.3604,41500.0
2011-04-20 11:20:00,39.71,39.71,39.69,39.71,19300.0,33.352,33.352,33.3352,33.352,19300.0
2011-04-20 11:25:00,39.7,39.73,39.68,39.73,67300.0,33.3436,33.3688,33.3268,33.3688,67300.0
2011-04-20 11:30:00,39.72,39.73,39.71,39.71,60200.0,33.3604,33.3688,33.352,33.352,60200.0
2011-04-20 11:35:00,39.71,39.72,39.69,39.71,50900.0,33.352,33.3604,33.3352,33.352,50900.0
2011-04-20 11:40:00,39.71,39.74,39.69,39.72,161300.0,33.352,33.3772,33.3352,33.3604,161300.0
2011-04-20 11:45:00,39.71,39.73,39.71,39.73,82600.0,33.352,33.3688,33.352,33.3688,82600.0
2011-04-20 11:50:00,39.73,39.77,39.72,39.75,31600.0,33.3688,33.4024,33.3604,33.3856,31600.0
2011-04-20 11:55:00,39.75,39.77,39.73,39.74,18200.0,33.3856,33.4024,33.3688,33.3772,18200.0
2011-04-20 12:00:00,39.74,39.74,39.7,39.71,33300.0,33.3772,33.3772,33.3436,33.352,33300.0
2011-04-20 12:05:00,39.71,39.71,39.69,39.69,29900.0,33.352,33.352,33.3352,33.3352,29900.0
2011-04-20 12:10:00,39.69,39.7,39.68,39.68,10800.0,33.3352,33.3436,33.3268,33.3268,10800.0
2011-04-20 12:15:00,39.68,39.7,39.68,39.69,15600.0,33.3268,33.3436,33.3268,33.3352,15600.0
2011-04-20 12:20:00,39.68,39.71,39.68,39.7,9200.0,33.3268,33.352,33.3268,33.3436,9200.0
2011-04-20 12:25:00,39.7,39.72,39.68,39.68,13900.0,33.3436,33.3604,33.3268,33.3268,13900.0
2011-04-20 12:30:00,39.67,39.69,39.66,39.67,103400.0,33.3184,33.3352,33.31,33.3184,103400.0
2011-04-20 12:35:00,39.67,39.67,39.64,39.65,21000.0,33.3184,33.3184,33.2932,33.3016,21000.0
2011-04-20 12:40:00,39.65,39.66,39.64,39.65,30700.0,33.3016,33.31,33.2932,33.3016,30700.0
2011-04-20 12:45:00,39.65,39.67,39.63,39.63,205900.0,33.3016,33.3184,33.2848,33.2848,205900.0
2011-04-20 12:50:00,39.64,39.66,39.64,39.66,5500.0,33.2932,33.31,33.2932,33.31,5500.0
2011-04-20 12:55:00,39.64,39.65,39.63,39.63,26400.0,33.2932,33.3016,33.2848,33.2848,26400.0
2011-04-20 13:00:00,39.62,39.65,39.61,39.64,91400.0,33.2764,33.3016,33.268,33.2932,91400.0
2011-04-20 13:05:00,39.64,39.66,39.64,39.65,37100.0,33.2932,33.31,33.2932,33.3016,37100.0
2011-04-20 13:10:00,39.65,39.65,39.62,39.62,48300.0,33.3016,33.3016,33.2764,33.2764,48300.0
2011-04-20 13:15:00,39.61,39.63,39.6,39.61,62200.0,33.268,33.2848,33.2596,33.268,62200.0
2011-04-20 13:20:00,39.62,39.64,39.61,39.62,47000.0,33.2764,33.2932,33.268,33.2764,47000.0
2011-04-20 13:25:00,39.63,39.65,39.62,39.64,6200.0,33.2848,33.3016,33.2764,33.2932,6200.0
2011-04-20 13:30:00,39.64,39.64,39.61,39.62,80400.0,33.2932,33.2932,33.268,33.2764,80400.0
2011-04-20 13:35:00,39.62,39.62,39.6,39.61,20700.0,33.2764,33.2764,33.2596,33.268,20700.0
2011-04-20 13:40:00,39.61,39.63,39.61,39.62,18900.0,33.268,33.2848,33.268,33.2764,18900.0
2011-04-20 13:45:00,39.62,39.63,39.61,39.63,82400.0,33.2764,33.2848,33.268,33.2848,82400.0
2011-04-20 13:50:00,39.63,39.66,39.62,39.66,25800.0,33.2848,33.31,33.2764,33.31,25800.0
2011-04-20 13:55:00,39.66,39.66,39.65,39.65,11300.0,33.31,33.31,33.3016,33.3016,11300.0
2011-04-20 14:00:00,39.64,39.65,39.63,39.64,13300.0,33.2932,33.3016,33.2848,33.2932,13300.0
2011-04-20 14:05:00,39.64,39.64,39.6,39.62,36000.0,33.2932,33.2932,33.2596,33.2764,36000.0
2011-04-20 14:10:00,39.62,39.64,39.61,39.61,43900.0,33.2764,33.2932,33.268,33.268,43900.0
2011-04-20 14:15:00,39.61,39.64,39.61,39.62,10400.0,33.268,33.2932,33.268,33.2764,10400.0
2011-04-20 14:20:00,39.63,39.63,39.61,39.61,7700.0,33.2848,33.2848,33.268,33.268,7700.0
2011-04-20 14:25:00,39.62,39.63,39.61,39.62,7800.0,33.2764,33.2848,33.268,33.2764,7800.0
2011-04-20 14:30:00,39.62,39.64,39.62,39.64,11700.0,33.2764,33.2932,33.2764,33.2932,11700.0
2011-04-20 14:35:00,39.63,39.66,39.63,39.65,32500.0,33.2848,33.31,33.2848,33.3016,32500.0
2011-04-20 14:40:00,39.65,39.66,39.64,39.64,50300.0,33.3016,33.31,33.2932,33.2932,50300.0
2011-04-20 14:45:00,39.64,39.66,39.64,39.65,9100.0,33.2932,33.31,33.2932,33.3016,9100.0
2011-04-20 14:50:00,39.65,39.66,39.64,39.65,38600.0,33.3016,33.31,33.2932,33.3016,38600.0
2011-04-20 14:55:00,39.64,39.65,39.62,39.63,22600.0,33.2932,33.3016,33.2764,33.2848,22600.0
2011-04-20 15:00:00,39.64,39.64,39.62,39.64,52700.0,33.2932,33.2932,33.2764,33.2932,52700.0
2011-04-20 15:05:00,39.63,39.64,39.6,39.62,53600.0,33.2848,33.2932,33.2596,33.2764,53600.0
2011-04-20 15:10:00,39.61,39.62,39.6,39.61,58200.0,33.268,33.2764,33.2596,33.268,58200.0
2011-04-20 15:15:00,39.61,39.63,39.6,39.63,64500.0,33.268,33.2848,33.2596,33.2848,64500.0
2011-04-20 15:20:00,39.62,39.66,39.6,39.66,87400.0,33.2764,33.31,33.2596,33.31,87400.0
2011-04-20 15:25:00,39.65,39.7,39.65,39.7,210700.0,33.3016,33.3436,33.3016,33.3436,210700.0
2011-04-20 15:30:00,39.7,39.7,39.68,39.69,59400.0,33.3436,33.3436,33.3268,33.3352,59400.0
2011-04-20 15:35:00,39.69,39.71,39.67,39.7,142800.0,33.3352,33.352,33.3184,33.3436,142800.0
2011-04-20 15:40:00,39.69,39.73,39.69,39.71,367400.0,33.3352,33.3688,33.3352,33.352,367400.0
2011-04-20 15:45:00,39.7,39.7,39.66,39.66,123300.0,33.3436,33.3436,33.31,33.31,123300.0
2011-04-20 15:50:00,39.66,39.7,39.66,39.67,230900.0,33.31,33.3436,33.31,33.3184,230900.0
2011-04-20 15:55:00,39.67,39.7,39.66,39.69,1015000.0,33.3184,33.3436,33.31,33.3352,1015000.0
2011-04-21 09:30:00,39.85,39.85,39.72,39.73,167300.0,33.4696,33.4696,33.3604,33.3688,167300.0
2011-04-21 09:35:00,39.72,39.75,39.68,39.71,71900.0,33.3604,33.3856,33.3268,33.352,71900.0
2011-04-21 09:40:00,39.71,39.74,39.68,39.68,103800.0,33.352,33.3772,33.3268,33.3268,103800.0
2011-04-21 09:45:00,39.69,39.69,39.65,39.68,324400.0,33.3352,33.3352,33.3016,33.3268,324400.0
2011-04-21 09:50:00,39.69,39.77,39.68,39.76,288200.0,33.3352,33.4024,33.3268,33.394,288200.0
2011-04-21 09:55:00,39.77,39.77,39.74,39.75,52700.0,33.4024,33.4024,33.3772,33.3856,52700.0
2011-04-21 10:00:00,39.76,39.76,39.69,39.76,227000.0,33.394,33.394,33.3352,33.394,227000.0
2011-04-21 10:05:00,39.76,39.77,39.73,39.77,24400.0,33.394,33.4024,33.3688,33.4024,24400.0
2011-04-21 10:10:00,39.77,39.78,39.74,39.75,10400.0,33.4024,33.4108,33.3772,33.3856,10400.0
2011-04-21 10:15:00,39.75,39.77,39.73,39.77,21700.0,33.3856,33.4024,33.3688,33.4024,21700.0
2011-04-21 10:20:00,39.79,39.82,39.78,39.8,180700.0,33.4192,33.4444,33.4108,33.4276,180700.0
2011-04-21 10:25:00,39.8,39.8,39.77,39.77,29300.0,33.4276,33.4276,33.4024,33.4024,29300.0
2011-04-21 10:30:00,39.77,39.78,39.73,39.73,19600.0,33.4024,33.4108,33.3688,33.3688,19600.0
2011-04-21 10:35:00,39.73,39.76,39.73,39.76,17200.0,33.3688,33.394,33.3688,33.394,17200.0
2011-04-21 10:40:00,39.76,39.82,39.76,39.81,46700.0,33.394,33.4444,33.394,33.436,46700.0
2011-04-21 10:45:00,39.8,39.82,39.78,39.78,13800.0,33.4276,33.4444,33.4108,33.4108,13800.0
2011-04-21 10:50:00,39.78,39.8,39.77,39.78,82600.0,33.4108,33.4276,33.4024,33.4108,82600.0
2011-04-21 10:55:00,39.8,39.83,39.79,39.82,318100.0,33.4276,33.4528,33.4192,33.4444,318100.0
2011-04-21 11:00:00,39.82,39.83,39.81,39.81,6800.0,33.4444,33.4528,33.436,33.436,6800.0
2011-04-21 11:05:00,39.81,39.84,39.8,39.83,18700.0,33.436,33.4612,33.4276,33.4528,18700.0
2011-04-21 11:10:00,39.83,39.84,39.82,39.83,10800.0,33.4528,33.4612,33.4444,33.4528,10800.0
2011-04-21 11:15:00,39.83,39.84,39.81,39.81,78200.0,33.4528,33.4612,33.436,33.436,78200.0
2011-04-21 11:20:00,39.82,39.84,39.82,39.83,22400.0,33.4444,33.4612,33.4444,33.4528,22400.0
2011-04-21 11:25:00,39.83,39.87,39.83,39.86,216000.0,33.4528,33.4863,33.4528,33.478,216000.0
2011-04-21 11:30:00,39.87,39.89,39.86,39.87,90800.0,33.4863,33.5031,33.478,33.4863,90800.0
2011-04-21 11:35:00,39.87,39.89,39.86,39.89,127400.0,33.4863,33.5031,33.478,33.5031,127400.0
2011-04-21 11:40:00,39.89,39.9,39.87,39.88,113100.0,33.5031,33.5115,33.4863,33.4947,113100.0
2011-04-21 11:45:00,39.88,39.88,39.85,39.87,53000.0,33.4947,33.4947,33.4696,33.4863,53000.0
2011-04-21 11:50:00,39.87,39.89,39.87,39.88,12700.0,33.4863,33.5031,33.4863,33.4947,12700.0
2011-04-21 11:55:00,39.88,39.9,39.87,39.9,4800.0,33.4947,33.5115,33.4863,33.5115,4800.0
2011-04-21 12:00:00,39.89,39.89,39.87,39.88,6100.0,33.5031,33.5031,33.4863,33.4947,6100.0
2011-04-21 12:05:00,39.89,39.89,39.88,39.88,2200.0,33.5031,33.5031,33.4947,33.4947,2200.0
2011-04-21 12:10:00,39.88,39.9,39.88,39.88,18100.0,33.4947,33.5115,33.4947,33.4947,18100.0
2011-04-21 12:15:00,39.89,39.9,39.89,39.89,18700.0,33.5031,33.5115,33.5031,33.5031,18700.0
2011-04-21 12:20:00,39.9,39.91,39.9,39.91,13300.0,33.5115,33.5199,33.5115,33.5199,13300.0
2011-04-21 12:25:00,39.91,39.92,39.9,39.9,4200.0,33.5199,33.5283,33.5115,33.5115,4200.0
2011-04-21 12:30:00,39.9,39.91,39.89,39.89,4100.0,33.5115,33.5199,33.5031,33.5031,4100.0
2011-04-21 12:35:00,39.89,39.9,39.88,39.9,27200.0,33.5031,33.5115,33.4947,33.5115,27200.0
2011-04-21 12:40:00,39.9,39.93,39.89,39.91,16700.0,33.5115,33.5367,33.5031,33.5199,16700.0
2011-04-21 12:45:00,39.9,39.92,39.89,39.92,17600.0,33.5115,33.5283,33.5031,33.5283,17600.0
2011-04-21 12:50:00,39.91,39.93,39.91,39.92,11300.0,33.5199,33.5367,33.5199,33.5283,11300.0
2011-04-21 12:55:00,39.92,39.92,39.9,39.9,13500.0,33.5283,33.5283,33.5115,33.5115,13500.0
2011-04-21 13:00:00,39.9,39.91,39.88,39.89,39500.0,33.5115,33.5199,33.4947,33.5031,39500.0
2011-04-21 13:05:00,39.89,39.9,39.87,39.89,29200.0,33.5031,33.5115,33.4863,33.5031,29200.0
2011-04-21 13:10:00,39.89,39.9,39.88,39.88,33000.0,33.5031,33.5115,33.4947,33.4947,33000.0
2011-04-21 13:15:00,39.88,39.89,39.88,39.88,2300.0,33.4947,33.5031,33.4947,33.4947,2300.0
2011-04-21 13:20:00,39.88,39.88,39.87,39.87,4100.0,33.4947,33.4947,33.4863,33.4863,4100.0
2011-04-21 13:25:00,39.87,39.88,39.86,39.87,25300.0,33.4863,33.4947,33.478,33.4863,25300.0
2011-04-21 13:30:00,39.88,39.88,39.85,39.85,15600.0,33.4947,33.4947,33.4696,33.4696,15600.0
2011-04-21 13:35:00,39.86,39.87,39.84,39.84,6300.0,33.478,33.4863,33.4612,33.4612,6300.0
2011-04-21 13:40:00,39.84,39.86,39.83,39.84,43900.0,33.4612,33.478,33.4528,33.4612,43900.0
2011-04-21 13:45:00,39.84,39.84,39.83,39.84,15000.0,33.4612,33.4612,33.4528,33.4612,15000.0
2011-04-21 13:50:00,39.85,39.85,39.83,39.85,12500.0,33.4696,33.4696,33.4528,33.4696,12500.0
2011-04-21 13:55:00,39.85,39.85,39.84,39.85,7200.0,33.4696,33.4696,33.4612,33.4696,7200.0
2011-04-21 14:00:00,39.84,39.86,39.84,39.86,12400.0,33.4612,33.478,33.4612,33.478,12400.0
2011-04-21 14:05:00,39.86,39.88,39.84,39.88,13100.0,33.478,33.4947,33.4612,33.4947,13100.0
2011-04-21 14:10:00,39.87,39.88,39.86,39.87,8600.0,33.4863,33.4947,33.478,33.4863,8600.0
2011-04-21 14:15:00,39.88,39.88,39.86,39.88,29200.0,33.4947,33.4947,33.478,33.4947,29200.0
2011-04-21 14:20:00,39.89,39.89,39.88,39.89,7300.0,33.5031,33.5031,33.4947,33.5031,7300.0
2011-04-21 14:25:00,39.89,39.9,39.88,39.89,26500.0,33.5031,33.5115,33.4947,33.5031,26500.0
2011-04-21 14:30:00,39.89,39.9,39.88,39.88,5900.0,33.5031,33.5115,33.4947,33.4947,5900.0
2011-04-21 14:35:00,39.89,39.89,39.87,39.89,16800.0,33.5031,33.5031,33.4863,33.5031,16800.0
2011-04-21 14:40:00,39.88,39.89,39.88,39.88,9700.0,33.4947,33.5031,33.4947,33.4947,9700.0
2011-04-21 14:45:00,39.88,39.88,39.87,39.88,12400.0,33.4947,33.4947,33.4863,33.4947,12400.0
2011-04-21 14:50:00,39.88,39.89,39.87,39.88,5800.0,33.4947,33.5031,33.4863,33.4947,5800.0
2011-04-21 14:55:00,39.88,39.88,39.85,39.85,11800.0,33.4947,33.4947,33.4696,33.4696,11800.0
2011-04-21 15:00:00,39.86,39.88,39.86,39.88,14200.0,33.478,33.4947,33.478,33.4947,14200.0
2011-04-21 15:05:00,39.88,39.89,39.87,39.87,6000.0,33.4947,33.5031,33.4863,33.4863,6000.0
2011-04-21 15:10:00,39.87,39.88,39.86,39.87,8500.0,33.4863,33.4947,33.478,33.4863,8500.0
2011-04-21 15:15:00,39.86,39.88,39.86,39.86,51300.0,33.478,33.4947,33.478,33.478,51300.0
2011-04-21 15:20:00,39.87,39.88,39.86,39.87,18300.0,33.4863,33.4947,33.478,33.4863,18300.0
2011-04-21 15:25:00,39.88,39.88,39.86,39.87,13000.0,33.4947,33.4947,33.478,33.4863,13000.0
2011-04-21 15:30:00,39.87,39.88,39.86,39.88,45200.0,33.4863,33.4947,33.478,33.4947,45200.0
2011-04-21 15:35:00,39.88,39.9,39.87,39.88,91900.0,33.4947,33.5115,33.4863,33.4947,91900.0
2011-04-21 15:40:00,39.88,39.9,39.88,39.89,61300.0,33.4947,33.5115,33.4947,33.5031,61300.0
2011-04-21 15:45:00,39.89,39.91,39.88,39.91,93000.0,33.5031,33.5199,33.4947,33.5199,93000.0
2011-04-21 15:50:00,39.91,39.93,39.9,39.93,66000.0,33.5199,33.5367,33.5115,33.5367,66000.0
2011-04-21 15:55:00,39.93,39.95,39.92,39.92,369100.0,33.5367,33.5535,33.5283,33.5283,369100.0
2011-04-25 09:30:00,39.93,39.95,39.89,39.91,279200.0,33.5367,33.5535,33.5031,33.5199,279200.0
2011-04-25 09:35:00,39.9,39.91,39.88,39.88,404700.0,33.5115,33.5199,33.4947,33.4947,404700.0
2011-04-25 09:40:00,39.89,39.89,39.86,39.86,57500.0,33.5031,33.5031,33.478,33.478,57500.0
2011-04-25 09:45:00,39.86,39.94,39.86,39.93,124600.0,33.478,33.5451,33.478,33.5367,124600.0
2011-04-25 09:50:00,39.93,39.94,39.9,39.9,105000.0,33.5367,33.5451,33.5115,33.5115,105000.0
2011-04-25 09:55:00,39.9,39.93,39.9,39.91,21700.0,33.5115,33.5367,33.5115,33.5199,21700.0
2011-04-25 10:00:00,39.91,39.94,39.86,39.87,76000.0,33.5199,33.5451,33.478,33.4863,76000.0
2011-04-25 10:05:00,39.86,39.87,39.8,39.83,92500.0,33.478,33.4863,33.4276,33.4528,92500.0
2011-04-25 10:10:00,39.82,39.85,39.81,39.85,72900.0,33.4444,33.4696,33.436,33.4696,72900.0
2011-04-25 10:15:00,39.86,39.9,39.84,39.84,49100.0,33.478,33.5115,33.4612,33.4612,49100.0
2011-04-25 10:20:00,39.84,39.84,39.78,39.8,65200.0,33.4612,33.4612,33.4108,33.4276,65200.0
2011-04-25 10:25:00,39.79,39.87,39.77,39.84,593000.0,33.4192,33.4863,33.4024,33.4612,593000.0
2011-04-25 10:30:00,39.85,39.88,39.83,39.88,97900.0,33.4696,33.4947,33.4528,33.4947,97900.0
2011-04-25 10:35:00,39.88,39.88,39.84,39.86,70600.0,33.4947,33.4947,33.4612,33.478,70600.0
2011-04-25 10:40:00,39.86,39.87,39.83,39.83,44000.0,33.478,33.4863,33.4528,33.4528,44000.0
2011-04-25 10:45:00,39.83,39.84,39.79,39.83,43000.0,33.4528,33.4612,33.4192,33.4528,43000.0
2011-04-25 10:50:00,39.82,39.83,39.79,39.79,48000.0,33.4444,33.4528,33.4192,33.4192,48000.0
2011-04-25 10:55:00,39.8,39.8,39.77,39.79,20300.0,33.4276,33.4276,33.4024,33.4192,20300.0
2011-04-25 11:00:00,39.8,39.8,39.77,39.78,44500.0,33.4276,33.4276,33.4024,33.4108,44500.0
2011-04-25 11:05:00,39.79,39.79,39.74,39.75,55600.0,33.4192,33.4192,33.3772,33.3856,55600.0
2011-04-25 11:10:00,39.75,39.78,39.74,39.76,30300.0,33.3856,33.4108,33.3772,33.394,30300.0
2011-04-25 11:15:00,39.76,39.77,39.76,39.77,166800.0,33.394,33.4024,33.394,33.4024,166800.0
2011-04-25 11:20:00,39.77,39.77,39.75,39.76,8900.0,33.4024,33.4024,33.3856,33.394,8900.0
2011-04-25 11:25:00,39.77,39.77,39.76,39.77,26700.0,33.4024,33.4024,33.394,33.4024,26700.0
2011-04-25 11:30:00,39.77,39.79,39.77,39.79,34300.0,33.4024,33.4192,33.4024,33.4192,34300.0
2011-04-25 11:35:00,39.79,39.79,39.76,39.78,14900.0,33.4192,33.4192,33.394,33.4108,14900.0
2011-04-25 11:40:00,39.78,39.8,39.78,39.78,18000.0,33.4108,33.4276,33.4108,33.4108,18000.0
2011-04-25 11:45:00,39.79,39.8,39.76,39.76,17800.0,33.4192,33.4276,33.394,33.394,17800.0
2011-04-25 11:50:00,39.76,39.79,39.76,39.78,7900.0,33.394,33.4192,33.394,33.4108,7900.0
2011-04-25 11:55:00,39.79,39.82,39.78,39.8,68300.0,33.4192,33.4444,33.4108,33.4276,68300.0
2011-04-25 12:00:00,39.8,39.84,39.79,39.84,44300.0,33.4276,33.4612,33.4192,33.4612,44300.0
2011-04-25 12:05:00,39.83,39.84,39.82,39.82,11400.0,33.4528,33.4612,33.4444,33.4444,11400.0
2011-04-25 12:10:00,39.83,39.85,39.82,39.82,73400.0,33.4528,33.4696,33.4444,33.4444,73400.0
2011-04-25 12:15:00,39.82,39.83,39.81,39.82,9700.0,33.4444,33.4528,33.436,33.4444,9700.0
2011-04-25 12:20:00,39.82,39.82,39.81,39.81,22800.0,33.4444,33.4444,33.436,33.436,22800.0
2011-04-25 12:25:00,39.82,39.82,39.79,39.81,19400.0,33.4444,33.4444,33.4192,33.436,19400.0
2011-04-25 12:30:00,39.82,39.82,39.81,39.81,2300.0,33.4444,33.4444,33.436,33.436,2300.0
2011-04-25 12:35:00,39.82,39.82,39.81,39.81,54500.0,33.4444,33.4444,33.436,33.436,54500.0
2011-04-25 12:40:00,39.82,39.82,39.79,39.8,33600.0,33.4444,33.4444,33.4192,33.4276,33600.0
2011-04-25 12:45:00,39.8,39.81,39.79,39.81,5900.0,33.4276,33.436,33.4192,33.436,5900.0
2011-04-25 12:50:00,39.82,39.84,39.82,39.82,14700.0,33.4444,33.4612,33.4444,33.4444,14700.0
2011-04-25 12:55:00,39.83,39.83,39.81,39.82,23600.0,33.4528,33.4528,33.436,33.4444,23600.0
2011-04-25 13:00:00,39.82,39.84,39.81,39.82,5800.0,33.4444,33.4612,33.436,33.4444,5800.0
2011-04-25 13:05:00,39.81,39.82,39.8,39.81,8400.0,33.436,33.4444,33.4276,33.436,8400.0
2011-04-25 13:10:00,39.81,39.82,39.81,39.81,15600.0,33.436,33.4444,33.436,33.436,15600.0
2011-04-25 13:15:00,39.82,39.83,39.8,39.82,5900.0,33.4444,33.4528,33.4276,33.4444,5900.0
2011-04-25 13:20:00,39.83,39.83,39.82,39.83,3000.0,33.4528,33.4528,33.4444,33.4528,3000.0
2011-04-25 13:25:00,39.83,39.83,39.82,39.82,6700.0,33.4528,33.4528,33.4444,33.4444,6700.0
2011-04-25 13:30:00,39.82,39.84,39.82,39.84,32800.0,33.4444,33.4612,33.4444,33.4612,32800.0
2011-04-25 13:35:00,39.85,39.86,39.84,39.85,34200.0,33.4696,33.478,33.4612,33.4696,34200.0
2011-04-25 13:40:00,39.85,39.86,39.85,39.85,3900.0,33.4696,33.478,33.4696,33.4696,3900.0
2011-04-25 13:45:00,39.85,39.86,39.84,39.84,36000.0,33.4696,33.478,33.4612,33.4612,36000.0
2011-04-25 13:50:00,39.84,39.86,39.84,39.85,4200.0,33.4612,33.478,33.4612,33.4696,4200.0
2011-04-25 13:55:00,39.86,39.87,39.85,39.87,10400.0,33.478,33.4863,33.4696,33.4863,10400.0
2011-04-25 14:00:00,39.86,39.9,39.86,39.9,43200.0,33.478,33.5115,33.478,33.5115,43200.0
2011-04-25 14:05:00,39.9,39.9,39.89,39.89,7600.0,33.5115,33.5115,33.5031,33.5031,7600.0
2011-04-25 14:10:00,39.89,39.9,39.88,39.88,16700.0,33.5031,33.5115,33.4947,33.4947,16700.0
2011-04-25 14:15:00,39.88,39.9,39.88,39.88,11300.0,33.4947,33.5115,33.4947,33.4947,11300.0
2011-04-25 14:20:00,39.88,39.9,39.88,39.88,28500.0,33.4947,33.5115,33.4947,33.4947,28500.0
2011-04-25 14:25:00,39.89,39.89,39.88,39.89,9900.0,33.5031,33.5031,33.4947,33.5031,9900.0
2011-04-25 14:30:00,39.89,39.89,39.88,39.89,3700.0,33.5031,33.5031,33.4947,33.5031,3700.0
2011-04-25 14:35:00,39.89,39.89,39.87,39.87,60400.0,33.5031,33.5031,33.4863,33.4863,60400.0
2011-04-25 14:40:00,39.87,39.88,39.85,39.86,48500.0,33.4863,33.4947,33.4696,33.478,48500.0
2011-04-25 14:45:00,39.87,39.87,39.86,39.87,9800.0,33.4863,33.4863,33.478,33.4863,9800.0
2011-04-25 14:50:00,39.87,39.87,39.85,39.87,26200.0,33.4863,33.4863,33.4696,33.4863,26200.0
2011-04-25 14:55:00,39.86,39.87,39.85,39.86,17000.0,33.478,33.4863,33.4696,33.478,17000.0
2011-04-25 15:00:00,39.86,39.87,39.86,39.86,17200.0,33.478,33.4863,33.478,33.478,17200.0
2011-04-25 15:05:00,39.86,39.87,39.84,39.84,37800.0,33.478,33.4863,33.4612,33.4612,37800.0
2011-04-25 15:10:00,39.84,39.84,39.82,39.82,19500.0,33.4612,33.4612,33.4444,33.4444,19500.0
2011-04-25 15:15:00,39.82,39.85,39.82,39.84,23400.0,33.4444,33.4696,33.4444,33.4612,23400.0
2011-04-25 15:20:00,39.84,39.85,39.82,39.85,49800.0,33.4612,33.4696,33.4444,33.4696,49800.0
2011-04-25 15:25:00,39.85,39.88,39.84,39.88,12300.0,33.4696,33.4947,33.4612,33.4947,12300.0
2011-04-25 15:30:00,39.88,39.89,39.86,39.89,51100.0,33.4947,33.5031,33.478,33.5031,51100.0
2011-04-25 15:35:00,39.89,39.9,39.87,39.88,44200.0,33.5031,33.5115,33.4863,33.4947,44200.0
2011-04-25 15:40:00,39.88,39.9,39.87,39.87,33300.0,33.4947,33.5115,33.4863,33.4863,33300.0
2011-04-25 15:45:00,39.88,39.88,39.85,39.86,57100.0,33.4947,33.4947,33.4696,33.478,57100.0
2011-04-25 15:50:00,39.85,39.86,39.83,39.85,90300.0,33.4696,33.478,33.4528,33.4696,90300.0
2011-04-25 15:55:00,39.84,39.87,39.84,39.87,198700.0,33.4612,33.4863,33.4612,33.4863,198700.0
2011-04-26 09:30:00,39.95,39.99,39.9,39.99,767000.0,33.5535,33.5871,33.5115,33.5871,767000.0
2011-04-26 09:35:00,39.99,40.01,39.87,39.89,309200.0,33.5871,33.6039,33.4863,33.5031,309200.0
2011-04-26 09:40:00,39.88,39.89,39.85,39.88,51600.0,33.4947,33.5031,33.4696,33.4947,51600.0
2011-04-26 09:45:00,39.88,39.95,39.86,39.93,821500.0,33.4947,33.5535,33.478,33.5367,821500.0
2011-04-26 09:50:00,39.93,39.98,39.92,39.97,37900.0,33.5367,33.5787,33.5283,33.5703,37900.0
2011-04-26 09:55:00,39.97,39.97,39.92,39.93,20000.0,33.5703,33.5703,33.5283,33.5367,20000.0
2011-04-26 10:00:00,39.93,39.97,39.92,39.92,39000.0,33.5367,33.5703,33.5283,33.5283,39000.0
2011-04-26 10:05:00,39.91,39.92,39.84,39.84,81000.0,33.5199,33.5283,33.4612,33.4612,81000.0
2011-04-26 10:10:00,39.85,39.9,39.85,39.88,31900.0,33.4696,33.5115,33.4696,33.4947,31900.0
2011-04-26 10:15:00,39.88,39.9,39.85,39.88,62500.0,33.4947,33.5115,33.4696,33.4947,62500.0
2011-04-26 10:20:00,39.89,39.95,39.89,39.95,101800.0,33.5031,33.5535,33.5031,33.5535,101800.0
2011-04-26 10:25:00,39.95,39.98,39.93,39.93,41800.0,33.5535,33.5787,33.5367,33.5367,41800.0
2011-04-26 10:30:00,39.92,39.95,39.92,39.92,31200.0,33.5283,33.5535,33.5283,33.5283,31200.0
2011-04-26 10:35:00,39.92,39.98,39.92,39.96,487300.0,33.5283,33.5787,33.5283,33.5619,487300.0
2011-04-26 10:40:00,39.96,40.01,39.94,40.01,67000.0,33.5619,33.6039,33.5451,33.6039,67000.0
2011-04-26 10:45:00,40.01,40.03,40.01,40.02,11400.0,33.6039,33.6207,33.6039,33.6123,11400.0
2011-04-26 10:50:00,40.02,40.02,39.99,39.99,47700.0,33.6123,33.6123,33.5871,33.5871,47700.0
2011-04-26 10:55:00,39.99,40.03,39.98,40.01,120900.0,33.5871,33.6207,33.5787,33.6039,120900.0
2011-04-26 11:00:00,40.01,40.02,39.98,39.98,44500.0,33.6039,33.6123,33.5787,33.5787,44500.0
2011-04-26 11:05:00,39.98,40.0,39.96,39.97,9900.0,33.5787,33.5955,33.5619,33.5703,9900.0
2011-04-26 11:10:00,39.96,39.98,39.96,39.97,8300.0,33.5619,33.5787,33.5619,33.5703,8300.0
2011-04-26 11:15:00,39.98,39.98,39.95,39.95,16700.0,33.5787,33.5787,33.5535,33.5535,16700.0
2011-04-26 11:20:00,39.96,39.98,39.95,39.96,27500.0,33.5619,33.5787,33.5535,33.5619,27500.0
2011-04-26 11:25:00,39.97,39.98,39.96,39.97,36100.0,33.5703,33.5787,33.5619,33.5703,36100.0
2011-04-26 11:30:00,39.97,40.0,39.97,39.99,28700.0,33.5703,33.5955,33.5703,33.5871,28700.0
2011-04-26 11:35:00,39.99,40.0,39.97,39.97,6400.0,33.5871,33.5955,33.5703,33.5703,6400.0
2011-04-26 11:40:00,39.97,40.0,39.97,39.98,38000.0,33.5703,33.5955,33.5703,33.5787,38000.0
2011-04-26 11:45:00,39.99,40.0,39.98,40.0,16600.0,33.5871,33.5955,33.5787,33.5955,16600.0
2011-04-26 11:50:00,40.01,40.02,40.0,40.02,6300.0,33.6039,33.6123,33.5955,33.6123,6300.0
2011-04-26 11:55:00,40.01,40.04,40.0,40.03,23700.0,33.6039,33.6291,33.5955,33.6207,23700.0
2011-04-26 12:00:00,40.03,40.09,40.02,40.08,337900.0,33.6207,33.6711,33.6123,33.6627,337900.0
2011-04-26 12:05:00,40.08,40.08,40.07,40.08,163100.0,33.6627,33.6627,33.6543,33.6627,163100.0
2011-04-26 12:10:00,40.08,40.11,40.08,40.09,181800.0,33.6627,33.6879,33.6627,33.6711,181800.0
2011-04-26 12:15:00,40.09,40.09,40.06,40.06,111000.0,33.6711,33.6711,33.6459,33.6459,111000.0
2011-04-26 12:20:00,40.07,40.07,40.06,40.07,29500.0,33.6543,33.6543,33.6459,33.6543,29500.0
2011-04-26 12:25:00,40.06,40.07,40.04,40.05,24600.0,33.6459,33.6543,33.6291,33.6375,24600.0
2011-04-26 12:30:00,40.04,40.06,40.03,40.06,25700.0,33.6291,33.6459,33.6207,33.6459,25700.0
2011-04-26 12:35:00,40.06,40.07,40.04,40.05,10400.0,33.6459,33.6543,33.6291,33.6375,10400.0
2011-04-26 12:40:00,40.04,40.05,40.03,40.03,4000.0,33.6291,33.6375,33.6207,33.6207,4000.0
2011-04-26 12:45:00,40.04,40.04,40.01,40.01,5000.0,33.6291,33.6291,33.6039,33.6039,5000.0
2011-04-26 12:50:00,40.02,40.04,40.01,40.02,15800.0,33.6123,33.6291,33.6039,33.6123,15800.0
2011-04-26 12:55:00,40.02,40.02,40.0,40.0,3700.0,33.6123,33.6123,33.5955,33.5955,3700.0
2011-04-26 13:00:00,40.0,40.01,40.0,40.01,4900.0,33.5955,33.6039,33.5955,33.6039,4900.0
2011-04-26 13:05:00,39.99,40.0,39.98,39.99,7300.0,33.5871,33.5955,33.5787,33.5871,7300.0
2011-04-26 13:10:00,39.99,40.0,39.97,40.0,23600.0,33.5871,33.5955,33.5703,33.5955,23600.0
2011-04-26 13:15:00,40.0,40.01,39.99,39.99,28500.0,33.5955,33.6039,33.5871,33.5871,28500.0
2011-04-26 13:20:00,40.0,40.01,39.99,39.99,17900.0,33.5955,33.6039,33.5871,33.5871,17900.0
2011-04-26 13:25:00,39.99,40.0,39.98,39.98,11700.0,33.5871,33.5955,33.5787,33.5787,11700.0
2011-04-26 13:30:00,39.98,39.98,39.93,39.93,36200.0,33.5787,33.5787,33.5367,33.5367,36200.0
2011-04-26 13:35:00,39.94,39.96,39.94,39.95,19700.0,33.5451,33.5619,33.5451,33.5535,19700.0
2011-04-26 13:40:00,39.95,39.96,39.93,39.96,26800.0,33.5535,33.5619,33.5367,33.5619,26800.0
2011-04-26 13:45:00,39.96,39.97,39.95,39.97,24800.0,33.5619,33.5703,33.5535,33.5703,24800.0
2011-04-26 13:50:00,39.97,39.97,39.95,39.97,18400.0,33.5703,33.5703,33.5535,33.5703,18400.0
2011-04-26 13:55:00,39.97,39.97,39.95,39.95,26500.0,33.5703,33.5703,33.5535,33.5535,26500.0
2011-04-26 14:00:00,39.96,39.96,39.94,39.95,13300.0,33.5619,33.5619,33.5451,33.5535,13300.0
2011-04-26 14:05:00,39.95,39.96,39.94,39.96,23000.0,33.5535,33.5619,33.5451,33.5619,23000.0
2011-04-26 14:10:00,39.96,39.98,39.95,39.98,62800.0,33.5619,33.5787,33.5535,33.5787,62800.0
2011-04-26 14:15:00,39.98,40.02,39.98,40.02,45200.0,33.5787,33.6123,33.5787,33.6123,45200.0
2011-04-26 14:20:00,40.02,40.03,40.01,40.02,19000.0,33.6123,33.6207,33.6039,33.6123,19000.0
2011-04-26 14:25:00,40.02,40.03,40.02,40.03,10600.0,33.6123,33.6207,33.6123,33.6207,10600.0
2011-04-26 14:30:00,40.03,40.04,40.01,40.03,15900.0,33.6207,33.6291,33.6039,33.6207,15900.0
2011-04-26 14:35:00,40.04,40.04,40.02,40.02,13400.0,33.6291,33.6291,33.6123,33.6123,13400.0
2011-04-26 14:40:00,40.02,40.02,40.01,40.01,21000.0,33.6123,33.6123,33.6039,33.6039,21000.0
2011-04-26 14:45:00,40.01,40.01,40.0,40.01,13300.0,33.6039,33.6039,33.5955,33.6039,13300.0
2011-04-26 14:50:00,40.0,40.01,39.99,39.99,21600.0,33.5955,33.6039,33.5871,33.5871,21600.0
2011-04-26 14:55:00,39.99,40.02,39.98,40.01,24200.0,33.5871,33.6123,33.5787,33.6039,24200.0
2011-04-26 15:00:00,40.01,40.03,40.01,40.01,42300.0,33.6039,33.6207,33.6039,33.6039,42300.0
2011-04-26 15:05:00,40.01,40.02,40.0,40.02,13500.0,33.6039,33.6123,33.5955,33.6123,13500.0
2011-04-26 15:10:00,40.01,40.04,40.01,40.04,27300.0,33.6039,33.6291,33.6039,33.6291,27300.0
2011-04-26 15:15:00,40.04,40.04,39.99,40.0,37900.0,33.6291,33.6291,33.5871,33.5955,37900.0
2011-04-26 15:20:00,40.01,40.01,39.97,39.99,147600.0,33.6039,33.6039,33.5703,33.5871,147600.0
2011-04-26 15:25:00,39.99,39.99,39.96,39.96,57800.0,33.5871,33.5871,33.5619,33.5619,57800.0
2011-04-26 15:30:00,39.96,39.97,39.95,39.95,42600.0,33.5619,33.5703,33.5535,33.5535,42600.0
2011-04-26 15:35:00,39.95,39.97,39.94,39.95,41200.0,33.5535,33.5703,33.5451,33.5535,41200.0
2011-04-26 15:40:00,39.94,39.97,39.94,39.95,47100.0,33.5451,33.5703,33.5451,33.5535,47100.0
2011-04-26 15:45:00,39.96,39.97,39.93,39.94,227700.0,33.5619,33.5703,33.5367,33.5451,227700.0
2011-04-26 15:50:00,39.94,39.95,39.92,39.94,910300.0,33.5451,33.5535,33.5283,33.5451,910300.0
2011-04-26 15:55:00,39.94,39.97,39.93,39.96,693700.0,33.5451,33.5703,33.5367,33.5619,693700.0
2011-04-27 09:30:00,40.06,40.14,40.04,40.12,73600.0,33.6459,33.7131,33.6291,33.6963,73600.0
2011-04-27 09:35:00,40.13,40.16,40.1,40.12,102800.0,33.7047,33.7299,33.6795,33.6963,102800.0
2011-04-27 09:40:00,40.13,40.14,40.09,40.11,207000.0,33.7047,33.7131,33.6711,33.6879,207000.0
2011-04-27 09:45:00,40.11,40.18,40.11,40.18,30200.0,33.6879,33.7467,33.6879,33.7467,30200.0
2011-04-27 09:50:00,40.18,40.22,40.15,40.21,180400.0,33.7467,33.7803,33.7215,33.7719,180400.0
2011-04-27 09:55:00,40.2,40.22,40.16,40.16,82300.0,33.7635,33.7803,33.7299,33.7299,82300.0
2011-04-27 10:00:00,40.15,40.16,40.11,40.12,49600.0,33.7215,33.7299,33.6879,33.6963,49600.0
2011-04-27 10:05:00,40.12,40.13,40.1,40.13,29300.0,33.6963,33.7047,33.6795,33.7047,29300.0
2011-04-27 10:10:00,40.14,40.16,40.12,40.16,22400.0,33.7131,33.7299,33.6963,33.7299,22400.0
2011-04-27 10:15:00,40.15,40.18,40.13,40.18,68600.0,33.7215,33.7467,33.7047,33.7467,68600.0
2011-04-27 10:20:00,40.17,40.18,40.16,40.16,40300.0,33.7383,33.7467,33.7299,33.7299,40300.0
2011-04-27 10:25:00,40.15,40.19,40.15,40.18,52000.0,33.7215,33.7551,33.7215,33.7467,52000.0
2011-04-27 10:30:00,40.18,40.19,40.15,40.15,50000.0,33.7467,33.7551,33.7215,33.7215,50000.0
2011-04-27 10:35:00,40.14,40.17,40.14,40.17,10600.0,33.7131,33.7383,33.7131,33.7383,10600.0
2011-04-27 10:40:00,40.17,40.2,40.17,40.19,163100.0,33.7383,33.7635,33.7383,33.7551,163100.0
2011-04-27 10:45:00,40.19,40.21,40.18,40.18,38100.0,33.7551,33.7719,33.7467,33.7467,38100.0
2011-04-27 10:50:00,40.19,40.19,40.15,40.16,120700.0,33.7551,33.7551,33.7215,33.7299,120700.0
2011-04-27 10:55:00,40.16,40.16,40.14,40.15,82100.0,33.7299,33.7299,33.7131,33.7215,82100.0
2011-04-27 11:00:00,40.15,40.17,40.15,40.16,68400.0,33.7215,33.7383,33.7215,33.7299,68400.0
2011-04-27 11:05:00,40.16,40.18,40.14,40.16,57900.0,33.7299,33.7467,33.7131,33.7299,57900.0
2011-04-27 11:10:00,40.16,40.18,40.13,40.18,37600.0,33.7299,33.7467,33.7047,33.7467,37600.0
2011-04-27 11:15:00,40.18,40.18,40.15,40.16,22500.0,33.7467,33.7467,33.7215,33.7299,22500.0
2011-04-27 11:20:00,40.15,40.16,40.14,40.15,22500.0,33.7215,33.7299,33.7131,33.7215,22500.0
2011-04-27 11:25:00,40.15,40.17,40.15,40.17,14900.0,33.7215,33.7383,33.7215,33.7383,14900.0
2011-04-27 11:30:00,40.17,40.17,40.16,40.17,41300.0,33.7383,33.7383,33.7299,33.7383,41300.0
2011-04-27 11:35:00,40.16,40.17,40.15,40.15,66400.0,33.7299,33.7383,33.7215,33.7215,66400.0
2011-04-27 11:40:00,40.15,40.17,40.15,40.17,58000.0,33.7215,33.7383,33.7215,33.7383,58000.0
2011-04-27 11:45:00,40.16,40.19,40.16,40.18,15100.0,33.7299,33.7551,33.7299,33.7467,15100.0
2011-04-27 11:50:00,40.19,40.2,40.18,40.18,322000.0,33.7551,33.7635,33.7467,33.7467,322000.0
2011-04-27 11:55:00,40.19,40.19,40.16,40.16,39700.0,33.7551,33.7551,33.7299,33.7299,39700.0
2011-04-27 12:00:00,40.17,40.18,40.16,40.17,6400.0,33.7383,33.7467,33.7299,33.7383,6400.0
2011-04-27 12:05:00,40.17,40.17,40.14,40.15,15800.0,33.7383,33.7383,33.7131,33.7215,15800.0
2011-04-27 12:10:00,40.14,40.15,40.14,40.14,26400.0,33.7131,33.7215,33.7131,33.7131,26400.0
2011-04-27 12:15:00,40.14,40.14,40.11,40.12,326100.0,33.7131,33.7131,33.6879,33.6963,326100.0
2011-04-27 12:20:00,40.12,40.12,40.12,40.12,14400.0,33.6963,33.6963,33.6963,33.6963,14400.0
2011-04-27 12:25:00,40.12,40.13,40.11,40.13,13200.0,33.6963,33.7047,33.6879,33.7047,13200.0
2011-04-27 12:30:00,40.12,40.19,40.12,40.15,38200.0,33.6963,33.7551,33.6963,33.7215,38200.0
2011-04-27 12:35:00,40.15,40.23,40.12,40.23,137300.0,33.7215,33.7887,33.6963,33.7887,137300.0
2011-04-27 12:40:00,40.22,40.22,40.19,40.21,95300.0,33.7803,33.7803,33.7551,33.7719,95300.0
2011-04-27 12:45:00,40.21,40.21,40.17,40.19,162000.0,33.7719,33.7719,33.7383,33.7551,162000.0
2011-04-27 12:50:00,40.2,40.23,40.19,40.23,78800.0,33.7635,33.7887,33.7551,33.7887,78800.0
2011-04-27 12:55:00,40.23,40.23,40.2,40.2,33700.0,33.7887,33.7887,33.7635,33.7635,33700.0
2011-04-27 13:00:00,40.2,40.22,40.18,40.22,19800.0,33.7635,33.7803,33.7467,33.7803,19800.0
2011-04-27 13:05:00,40.22,40.22,40.2,40.2,6400.0,33.7803,33.7803,33.7635,33.7635,6400.0
2011-04-27 13:10:00,40.21,40.21,40.17,40.18,10100.0,33.7719,33.7719,33.7383,33.7467,10100.0
2011-04-27 13:15:00,40.18,40.21,40.17,40.2,50300.0,33.7467,33.7719,33.7383,33.7635,50300.0
2011-04-27 13:20:00,40.21,40.21,40.17,40.18,213400.0,33.7719,33.7719,33.7383,33.7467,213400.0
2011-04-27 13:25:00,40.17,40.18,40.15,40.16,25100.0,33.7383,33.7467,33.7215,33.7299,25100.0
2011-04-27 13:30:00,40.15,40.16,40.14,40.14,22600.0,33.7215,33.7299,33.7131,33.7131,22600.0
2011-04-27 13:35:00,40.13,40.15,40.13,40.15,42300.0,33.7047,33.7215,33.7047,33.7215,42300.0
2011-04-27 13:40:00,40.15,40.19,40.15,40.18,18900.0,33.7215,33.7551,33.7215,33.7467,18900.0
2011-04-27 13:45:00,40.18,40.19,40.17,40.17,52600.0,33.7467,33.7551,33.7383,33.7383,52600.0
2011-04-27 13:50:00,40.18,40.2,40.17,40.2,7800.0,33.7467,33.7635,33.7383,33.7635,7800.0
2011-04-27 13:55:00,40.19,40.2,40.19,40.19,13300.0,33.7551,33.7635,33.7551,33.7551,13300.0
2011-04-27 14:00:00,40.18,40.2,40.17,40.17,30500.0,33.7467,33.7635,33.7383,33.7383,30500.0
2011-04-27 14:05:00,40.17,40.17,40.16,40.16,12600.0,33.7383,33.7383,33.7299,33.7299,12600.0
2011-04-27 14:10:00,40.17,40.18,40.15,40.15,35100.0,33.7383,33.7467,33.7215,33.7215,35100.0
2011-04-27 14:15:00,40.15,40.16,40.13,40.14,62900.0,33.7215,33.7299,33.7047,33.7131,62900.0
2011-04-27 14:20:00,40.15,40.17,40.14,40.15,93600.0,33.7215,33.7383,33.7131,33.7215,93600.0
2011-04-27 14:25:00,40.15,40.16,40.1,40.1,39500.0,33.7215,33.7299,33.6795,33.6795,39500.0
2011-04-27 14:30:00,40.11,40.16,40.11,40.16,39900.0,33.6879,33.7299,33.6879,33.7299,39900.0
2011-04-27 14:35:00,40.16,40.19,40.15,40.18,18100.0,33.7299,33.7551,33.7215,33.7467,18100.0
2011-04-27 14:40:00,40.18,40.19,40.16,40.16,107900.0,33.7467,33.7551,33.7299,33.7299,107900.0
2011-04-27 14:45:00,40.17,40.19,40.16,40.16,28100.0,33.7383,33.7551,33.7299,33.7299,28100.0
2011-04-27 14:50:00,40.16,40.22,40.16,40.21,25100.0,33.7299,33.7803,33.7299,33.7719,25100.0
2011-04-27 14:55:00,40.21,40.24,40.2,40.22,61800.0,33.7719,33.7971,33.7635,33.7803,61800.0
2011-04-27 15:00:00,40.22,40.28,40.22,40.28,102500.0,33.7803,33.8307,33.7803,33.8307,102500.0
2011-04-27 15:05:00,40.27,40.28,40.25,40.25,35500.0,33.8223,33.8307,33.8055,33.8055,35500.0
2011-04-27 15:10:00,40.25,40.27,40.25,40.26,30500.0,33.8055,33.8223,33.8055,33.8139,30500.0
2011-04-27 15:15:00,40.26,40.29,40.26,40.29,43000.0,33.8139,33.8391,33.8139,33.8391,43000.0
2011-04-27 15:20:00,40.29,40.3,40.28,40.3,72000.0,33.8391,33.8475,33.8307,33.8475,72000.0
2011-04-27 15:25:00,40.3,40.33,40.29,40.31,35700.0,33.8475,33.8727,33.8391,33.8559,35700.0
2011-04-27 15:30:00,40.32,40.4,40.31,40.39,173000.0,33.8643,33.9315,33.8559,33.9231,173000.0
2011-04-27 15:35:00,40.39,40.43,40.39,40.43,96100.0,33.9231,33.9567,33.9231,33.9567,96100.0
2011-04-27 15:40:00,40.44,40.48,40.44,40.45,113100.0,33.9651,33.9987,33.9651,33.9735,113100.0
2011-04-27 15:45:00,40.46,40.46,40.43,40.44,130100.0,33.9819,33.9819,33.9567,33.9651,130100.0
2011-04-27 15:50:00,40.44,40.45,40.42,40.43,364100.0,33.9651,33.9735,33.9483,33.9567,364100.0
2011-04-27 15:55:00,40.42,40.43,40.38,40.42,638500.0,33.9483,33.9567,33.9147,33.9483,638500.0
2011-04-28 09:30:00,40.36,40.48,40.34,40.47,77800.0,33.8979,33.9987,33.8811,33.9903,77800.0
2011-04-28 09:35:00,40.47,40.49,40.44,40.45,30400.0,33.9903,34.0071,33.9651,33.9735,30400.0
2011-04-28 09:40:00,40.45,40.47,40.4,40.42,31700.0,33.9735,33.9903,33.9315,33.9483,31700.0
2011-04-28 09:45:00,40.42,40.47,40.41,40.47,54200.0,33.9483,33.9903,33.9399,33.9903,54200.0
2011-04-28 09:50:00,40.47,40.49,40.45,40.49,78700.0,33.9903,34.0071,33.9735,34.0071,78700.0
2011-04-28 09:55:00,40.49,40.56,40.49,40.56,112200.0,34.0071,34.0659,34.0071,34.0659,112200.0
2011-04-28 10:00:00,40.56,40.57,40.51,40.53,25300.0,34.0659,34.0743,34.0239,34.0407,25300.0
2011-04-28 10:05:00,40.54,40.55,40.52,40.53,15700.0,34.0491,34.0575,34.0323,34.0407,15700.0
2011-04-28 10:10:00,40.52,40.54,40.49,40.53,50700.0,34.0323,34.0491,34.0071,34.0407,50700.0
2011-04-28 10:15:00,40.54,40.55,40.52,40.53,22900.0,34.0491,34.0575,34.0323,34.0407,22900.0
2011-04-28 10:20:00,40.52,40.56,40.52,40.55,54200.0,34.0323,34.0659,34.0323,34.0575,54200.0
2011-04-28 10:25:00,40.55,40.58,40.55,40.55,20000.0,34.0575,34.0827,34.0575,34.0575,20000.0
2011-04-28 10:30:00,40.54,40.54,40.5,40.52,84300.0,34.0491,34.0491,34.0155,34.0323,84300.0
2011-04-28 10:35:00,40.54,40.54,40.47,40.49,32400.0,34.0491,34.0491,33.9903,34.0071,32400.0
2011-04-28 10:40:00,40.49,40.52,40.49,40.52,58300.0,34.0071,34.0323,34.0071,34.0323,58300.0
2011-04-28 10:45:00,40.52,40.57,40.52,40.56,43200.0,34.0323,34.0743,34.0323,34.0659,43200.0
2011-04-28 10:50:00,40.56,40.59,40.55,40.56,18100.0,34.0659,34.0911,34.0575,34.0659,18100.0
2011-04-28 10:55:00,40.57,40.6,40.57,40.59,12100.0,34.0743,34.0995,34.0743,34.0911,12100.0
2011-04-28 11:00:00,40.59,40.65,40.59,40.64,17300.0,34.0911,34.1415,34.0911,34.1331,17300.0
2011-04-28 11:05:00,40.64,40.66,40.64,40.65,16500.0,34.1331,34.1499,34.1331,34.1415,16500.0
2011-04-28 11:10:00,40.64,40.65,40.63,40.64,80900.0,34.1331,34.1415,34.1247,34.1331,80900.0
2011-04-28 11:15:00,40.64,40.64,40.58,40.6,27900.0,34.1331,34.1331,34.0827,34.0995,27900.0
2011-04-28 11:20:00,40.59,40.62,40.59,40.61,409100.0,34.0911,34.1163,34.0911,34.1079,409100.0
2011-04-28 11:25:00,40.61,40.62,40.57,40.57,145000.0,34.1079,34.1163,34.0743,34.0743,145000.0
2011-04-28 11:30:00,40.57,40.58,40.56,40.57,16700.0,34.0743,34.0827,34.0659,34.0743,16700.0
2011-04-28 11:35:00,40.57,40.57,40.51,40.51,30800.0,34.0743,34.0743,34.0239,34.0239,30800.0
2011-04-28 11:40:00,40.5,40.53,40.49,40.52,61200.0,34.0155,34.0407,34.0071,34.0323,61200.0
2011-04-28 11:45:00,40.52,40.52,40.46,40.46,102200.0,34.0323,34.0323,33.9819,33.9819,102200.0
2011-04-28 11:50:00,40.47,40.49,40.45,40.48,27400.0,33.9903,34.0071,33.9735,33.9987,27400.0
2011-04-28 11:55:00,40.48,40.49,40.47,40.47,6900.0,33.9987,34.0071,33.9903,33.9903,6900.0
2011-04-28 12:00:00,40.48,40.48,40.46,40.47,23900.0,33.9987,33.9987,33.9819,33.9903,23900.0
2011-04-28 12:05:00,40.47,40.48,40.46,40.46,12600.0,33.9903,33.9987,33.9819,33.9819,12600.0
2011-04-28 12:10:00,40.47,40.49,40.47,40.48,60700.0,33.9903,34.0071,33.9903,33.9987,60700.0
2011-04-28 12:15:00,40.47,40.49,40.46,40.47,22300.0,33.9903,34.0071,33.9819,33.9903,22300.0
2011-04-28 12:20:00,40.48,40.49,40.47,40.48,2600.0,33.9987,34.0071,33.9903,33.9987,2600.0
2011-04-28 12:25:00,40.48,40.52,40.48,40.52,23200.0,33.9987,34.0323,33.9987,34.0323,23200.0
2011-04-28 12:30:00,40.51,40.52,40.49,40.5,36400.0,34.0239,34.0323,34.0071,34.0155,36400.0
2011-04-28 12:35:00,40.49,40.5,40.48,40.5,51400.0,34.0071,34.0155,33.9987,34.0155,51400.0
2011-04-28 12:40:00,40.51,40.52,40.5,40.51,6300.0,34.0239,34.0323,34.0155,34.0239,6300.0
2011-04-28 12:45:00,40.51,40.51,40.48,40.49,20900.0,34.0239,34.0239,33.9987,34.0071,20900.0
2011-04-28 12:50:00,40.48,40.49,40.46,40.47,32800.0,33.9987,34.0071,33.9819,33.9903,32800.0
2011-04-28 12:55:00,40.48,40.5,40.47,40.47,18900.0,33.9987,34.0155,33.9903,33.9903,18900.0
2011-04-28 13:00:00,40.47,40.51,40.47,40.51,47300.0,33.9903,34.0239,33.9903,34.0239,47300.0
2011-04-28 13:05:00,40.5,40.5,40.45,40.45,535600.0,34.0155,34.0155,33.9735,33.9735,535600.0
2011-04-28 13:10:00,40.45,40.47,40.42,40.43,200800.0,33.9735,33.9903,33.9483,33.9567,200800.0
2011-04-28 13:15:00,40.43,40.44,40.41,40.43,60800.0,33.9567,33.9651,33.9399,33.9567,60800.0
2011-04-28 13:20:00,40.43,40.44,40.41,40.43,13400.0,33.9567,33.9651,33.9399,33.9567,13400.0
2011-04-28 13:25:00,40.42,40.48,40.42,40.47,21700.0,33.9483,33.9987,33.9483,33.9903,21700.0
2011-04-28 13:30:00,40.47,40.48,40.46,40.48,8400.0,33.9903,33.9987,33.9819,33.9987,8400.0
2011-04-28 13:35:00,40.47,40.48,40.43,40.46,18000.0,33.9903,33.9987,33.9567,33.9819,18000.0
2011-04-28 13:40:00,40.46,40.48,40.46,40.47,77200.0,33.9819,33.9987,33.9819,33.9903,77200.0
2011-04-28 13:45:00,40.46,40.47,40.44,40.44,155400.0,33.9819,33.9903,33.9651,33.9651,155400.0
2011-04-28 13:50:00,40.45,40.47,40.45,40.47,10700.0,33.9735,33.9903,33.9735,33.9903,10700.0
2011-04-28 13:55:00,40.47,40.48,40.46,40.47,6800.0,33.9903,33.9987,33.9819,33.9903,6800.0
2011-04-28 14:00:00,40.47,40.47,40.45,40.45,12800.0,33.9903,33.9903,33.9735,33.9735,12800.0
2011-04-28 14:05:00,40.45,40.46,40.44,40.45,19400.0,33.9735,33.9819,33.9651,33.9735,19400.0
2011-04-28 14:10:00,40.45,40.45,40.43,40.43,9000.0,33.9735,33.9735,33.9567,33.9567,9000.0
2011-04-28 14:15:00,40.43,40.46,40.43,40.46,17600.0,33.9567,33.9819,33.9567,33.9819,17600.0
2011-04-28 14:20:00,40.46,40.47,40.45,40.45,9000.0,33.9819,33.9903,33.9735,33.9735,9000.0
2011-04-28 14:25:00,40.44,40.45,40.43,40.43,2400.0,33.9651,33.9735,33.9567,33.9567,2400.0
2011-04-28 14:30:00,40.43,40.46,40.42,40.46,41200.0,33.9567,33.9819,33.9483,33.9819,41200.0
2011-04-28 14:35:00,40.45,40.47,40.44,40.47,7500.0,33.9735,33.9903,33.9651,33.9903,7500.0
2011-04-28 14:40:00,40.47,40.47,40.45,40.45,9900.0,33.9903,33.9903,33.9735,33.9735,9900.0
2011-04-28 14:45:00,40.46,40.48,40.45,40.45,89700.0,33.9819,33.9987,33.9735,33.9735,89700.0
2011-04-28 14:50:00,40.45,40.49,40.45,40.48,184000.0,33.9735,34.0071,33.9735,33.9987,184000.0
2011-04-28 14:55:00,40.49,40.51,40.47,40.47,402400.0,34.0071,34.0239,33.9903,33.9903,402400.0
2011-04-28 15:00:00,40.47,40.48,40.46,40.47,141700.0,33.9903,33.9987,33.9819,33.9903,141700.0
2011-04-28 15:05:00,40.47,40.49,40.46,40.48,9900.0,33.9903,34.0071,33.9819,33.9987,9900.0
2011-04-28 15:10:00,40.48,40.54,40.48,40.53,34800.0,33.9987,34.0491,33.9987,34.0407,34800.0
2011-04-28 15:15:00,40.53,40.54,40.52,40.53,23000.0,34.0407,34.0491,34.0323,34.0407,23000.0
2011-04-28 15:20:00,40.52,40.54,40.51,40.52,87600.0,34.0323,34.0491,34.0239,34.0323,87600.0
2011-04-28 15:25:00,40.52,40.55,40.52,40.54,19700.0,34.0323,34.0575,34.0323,34.0491,19700.0
2011-04-28 15:30:00,40.55,40.61,40.55,40.59,256900.0,34.0575,34.1079,34.0575,34.0911,256900.0
2011-04-28 15:35:00,40.59,40.6,40.57,40.6,125100.0,34.0911,34.0995,34.0743,34.0995,125100.0
2011-04-28 15:40:00,40.59,40.63,40.59,40.62,36900.0,34.0911,34.1247,34.0911,34.1163,36900.0
2011-04-28 15:45:00,40.62,40.63,40.59,40.59,83600.0,34.1163,34.1247,34.0911,34.0911,83600.0
2011-04-28 15:50:00,40.6,40.61,40.58,40.58,97900.0,34.0995,34.1079,34.0827,34.0827,97900.0
2011-04-28 15:55:00,40.58,40.6,40.56,40.56,276800.0,34.0827,34.0995,34.0659,34.0659,276800.0
2011-04-29 09:30:00,40.63,40.63,40.52,40.56,128000.0,34.1247,34.1247,34.0323,34.0659,128000.0
2011-04-29 09:35:00,40.56,40.61,40.55,40.59,40600.0,34.0659,34.1079,34.0575,34.0911,40600.0
2011-04-29 09:40:00,40.6,40.64,40.6,40.63,47700.0,34.0995,34.1331,34.0995,34.1247,47700.0
2011-04-29 09:45:00,40.62,40.65,40.6,40.6,24800.0,34.1163,34.1415,34.0995,34.0995,24800.0
2011-04-29 09:50:00,40.6,40.62,40.59,40.59,27200.0,34.0995,34.1163,34.0911,34.0911,27200.0
2011-04-29 09:55:00,40.59,40.6,40.52,40.53,34100.0,34.0911,34.0995,34.0323,34.0407,34100.0
2011-04-29 10:00:00,40.53,40.54,40.51,40.52,27600.0,34.0407,34.0491,34.0239,34.0323,27600.0
2011-04-29 10:05:00,40.53,40.53,40.5,40.52,10200.0,34.0407,34.0407,34.0155,34.0323,10200.0
2011-04-29 10:10:00,40.52,40.55,40.51,40.55,8000.0,34.0323,34.0575,34.0239,34.0575,8000.0
2011-04-29 10:15:00,40.55,40.57,40.52,40.54,168400.0,34.0575,34.0743,34.0323,34.0491,168400.0
2011-04-29 10:20:00,40.54,40.55,40.53,40.54,538400.0,34.0491,34.0575,34.0407,34.0491,538400.0
2011-04-29 10:25:00,40.54,40.59,40.54,40.58,7900.0,34.0491,34.0911,34.0491,34.0827,7900.0
2011-04-29 10:30:00,40.57,40.58,40.56,40.58,16200.0,34.0743,34.0827,34.0659,34.0827,16200.0
2011-04-29 10:35:00,40.57,40.58,40.54,40.56,528800.0,34.0743,34.0827,34.0491,34.0659,528800.0
2011-04-29 10:40:00,40.57,40.58,40.55,40.56,7300.0,34.0743,34.0827,34.0575,34.0659,7300.0
2011-04-29 10:45:00,40.57,40.61,40.56,40.59,8800.0,34.0743,34.1079,34.0659,34.0911,8800.0
2011-04-29 10:50:00,40.6,40.62,40.58,40.6,230000.0,34.0995,34.1163,34.0827,34.0995,230000.0
2011-04-29 10:55:00,40.6,40.61,40.58,40.58,618900.0,34.0995,34.1079,34.0827,34.0827,618900.0
2011-04-29 11:00:00,40.59,40.59,40.57,40.58,5000.0,34.0911,34.0911,34.0743,34.0827,5000.0
2011-04-29 11:05:00,40.57,40.63,40.56,40.63,129700.0,34.0743,34.1247,34.0659,34.1247,129700.0
2011-04-29 11:10:00,40.62,40.62,40.59,40.59,673900.0,34.1163,34.1163,34.0911,34.0911,673900.0
2011-04-29 11:15:00,40.6,40.6,40.58,40.59,35500.0,34.0995,34.0995,34.0827,34.0911,35500.0
2011-04-29 11:20:00,40.58,40.6,40.58,40.6,350600.0,34.0827,34.0995,34.0827,34.0995,350600.0
2011-04-29 11:25:00,40.6,40.6,40.57,40.58,52400.0,34.0995,34.0995,34.0743,34.0827,52400.0
2011-04-29 11:30:00,40.58,40.59,40.56,40.59,107100.0,34.0827,34.0911,34.0659,34.0911,107100.0
2011-04-29 11:35:00,40.6,40.61,40.59,40.6,22100.0,34.0995,34.1079,34.0911,34.0995,22100.0
2011-04-29 11:40:00,40.61,40.64,40.61,40.63,142700.0,34.1079,34.1331,34.1079,34.1247,142700.0
2011-04-29 11:45:00,40.62,40.65,40.61,40.65,587600.0,34.1163,34.1415,34.1079,34.1415,587600.0
2011-04-29 11:50:00,40.65,40.65,40.63,40.64,11300.0,34.1415,34.1415,34.1247,34.1331,11300.0
2011-04-29 11:55:00,40.65,40.65,40.61,40.61,9200.0,34.1415,34.1415,34.1079,34.1079,9200.0
2011-04-29 12:00:00,40.62,40.64,40.61,40.62,16900.0,34.1163,34.1331,34.1079,34.1163,16900.0
2011-04-29 12:05:00,40.63,40.67,40.63,40.66,751200.0,34.1247,34.1583,34.1247,34.1499,751200.0
2011-04-29 12:10:00,40.66,40.68,40.66,40.68,129400.0,34.1499,34.1667,34.1499,34.1667,129400.0
2011-04-29 12:15:00,40.67,40.72,40.67,40.7,481200.0,34.1583,34.2003,34.1583,34.1835,481200.0
2011-04-29 12:20:00,40.7,40.7,40.66,40.67,35300.0,34.1835,34.1835,34.1499,34.1583,35300.0
2011-04-29 12:25:00,40.68,40.71,40.67,40.7,211900.0,34.1667,34.1919,34.1583,34.1835,211900.0
2011-04-29 12:30:00,40.7,40.71,40.7,40.7,99400.0,34.1835,34.1919,34.1835,34.1835,99400.0
2011-04-29 12:35:00,40.7,40.7,40.68,40.68,97700.0,34.1835,34.1835,34.1667,34.1667,97700.0
2011-04-29 12:40:00,40.68,40.68,40.65,40.67,22300.0,34.1667,34.1667,34.1415,34.1583,22300.0
2011-04-29 12:45:00,40.67,40.67,40.66,40.66,2400.0,34.1583,34.1583,34.1499,34.1499,2400.0
2011-04-29 12:50:00,40.66,40.66,40.63,40.63,25700.0,34.1499,34.1499,34.1247,34.1247,25700.0
2011-04-29 12:55:00,40.63,40.65,40.63,40.65,42000.0,34.1247,34.1415,34.1247,34.1415,42000.0
2011-04-29 13:00:00,40.64,40.65,40.64,40.64,93100.0,34.1331,34.1415,34.1331,34.1331,93100.0
2011-04-29 13:05:00,40.65,40.65,40.64,40.64,28900.0,34.1415,34.1415,34.1331,34.1331,28900.0
2011-04-29 13:10:00,40.64,40.64,40.63,40.64,2800.0,34.1331,34.1331,34.1247,34.1331,2800.0
2011-04-29 13:15:00,40.63,40.63,40.61,40.61,8400.0,34.1247,34.1247,34.1079,34.1079,8400.0
2011-04-29 13:20:00,40.61,40.61,40.6,40.61,44300.0,34.1079,34.1079,34.0995,34.1079,44300.0
2011-04-29 13:25:00,40.6,40.61,40.6,40.6,16700.0,34.0995,34.1079,34.0995,34.0995,16700.0
2011-04-29 13:30:00,40.6,40.61,40.58,40.61,12900.0,34.0995,34.1079,34.0827,34.1079,12900.0
2011-04-29 13:35:00,40.61,40.63,40.61,40.62,31200.0,34.1079,34.1247,34.1079,34.1163,31200.0
2011-04-29 13:40:00,40.62,40.62,40.59,40.6,12500.0,34.1163,34.1163,34.0911,34.0995,12500.0
2011-04-29 13:45:00,40.59,40.61,40.59,40.59,34900.0,34.0911,34.1079,34.0911,34.0911,34900.0
2011-04-29 13:50:00,40.6,40.6,40.58,40.6,5800.0,34.0995,34.0995,34.0827,34.0995,5800.0
2011-04-29 13:55:00,40.6,40.6,40.58,40.58,11600.0,34.0995,34.0995,34.0827,34.0827,11600.0
2011-04-29 14:00:00,40.59,40.59,40.57,40.59,35700.0,34.0911,34.0911,34.0743,34.0911,35700.0
2011-04-29 14:05:00,40.59,40.59,40.58,40.58,20300.0,34.0911,34.0911,34.0827,34.0827,20300.0
2011-04-29 14:10:00,40.59,40.59,40.57,40.57,53300.0,34.0911,34.0911,34.0743,34.0743,53300.0
2011-04-29 14:15:00,40.58,40.59,40.57,40.59,17500.0,34.0827,34.0911,34.0743,34.0911,17500.0
2011-04-29 14:20:00,40.59,40.6,40.58,40.59,13100.0,34.0911,34.0995,34.0827,34.0911,13100.0
2011-04-29 14:25:00,40.59,40.6,40.58,40.59,24700.0,34.0911,34.0995,34.0827,34.0911,24700.0
2011-04-29 14:30:00,40.59,40.6,40.58,40.6,21200.0,34.0911,34.0995,34.0827,34.0995,21200.0
2011-04-29 14:35:00,40.6,40.64,40.59,40.64,33600.0,34.0995,34.1331,34.0911,34.1331,33600.0
2011-04-29 14:40:00,40.64,40.65,40.63,40.63,279600.0,34.1331,34.1415,34.1247,34.1247,279600.0
2011-04-29 14:45:00,40.63,40.64,40.62,40.63,41500.0,34.1247,34.1331,34.1163,34.1247,41500.0
2011-04-29 14:50:00,40.63,40.63,40.6,40.63,61900.0,34.1247,34.1247,34.0995,34.1247,61900.0
2011-04-29 14:55:00,40.63,40.63,40.59,40.59,40700.0,34.1247,34.1247,34.0911,34.0911,40700.0
2011-04-29 15:00:00,40.59,40.59,40.55,40.56,137900.0,34.0911,34.0911,34.0575,34.0659,137900.0
2011-04-29 15:05:00,40.57,40.59,40.57,40.59,24800.0,34.0743,34.0911,34.0743,34.0911,24800.0
2011-04-29 15:10:00,40.59,40.59,40.57,40.58,48600.0,34.0911,34.0911,34.0743,34.0827,48600.0
2011-04-29 15:15:00,40.58,40.59,40.53,40.54,214000.0,34.0827,34.0911,34.0407,34.0491,214000.0
2011-04-29 15:20:00,40.54,40.54,40.52,40.54,60900.0,34.0491,34.0491,34.0323,34.0491,60900.0
2011-04-29 15:25:00,40.52,40.53,40.52,40.52,40400.0,34.0323,34.0407,34.0323,34.0323,40400.0
2011-04-29 15:30:00,40.52,40.56,40.52,40.55,77700.0,34.0323,34.0659,34.0323,34.0575,77700.0
2011-04-29 15:35:00,40.56,40.58,40.54,40.55,93100.0,34.0659,34.0827,34.0491,34.0575,93100.0
2011-04-29 15:40:00,40.55,40.56,40.53,40.56,96500.0,34.0575,34.0659,34.0407,34.0659,96500.0
2011-04-29 15:45:00,40.56,40.59,40.56,40.58,156100.0,34.0659,34.0911,34.0659,34.0827,156100.0
2011-04-29 15:50:00,40.58,40.59,40.54,40.56,283900.0,34.0827,34.0911,34.0491,34.0659,283900.0
2011-04-29 15:55:00,40.56,40.59,40.55,40.56,507300.0,34.0659,34.0911,34.0575,34.0659,507300.0
2011-05-02 09:30:00,40.71,40.9,40.68,40.88,342900.0,34.1919,34.3514,34.1667,34.3346,342900.0
2011-05-02 09:35:00,40.89,40.89,40.83,40.83,131200.0,34.343,34.343,34.2926,34.2926,131200.0
2011-05-02 09:40:00,40.83,40.84,40.8,40.82,66300.0,34.2926,34.301,34.2674,34.2842,66300.0
2011-05-02 09:45:00,40.82,40.84,40.8,40.82,90500.0,34.2842,34.301,34.2674,34.2842,90500.0
2011-05-02 09:50:00,40.81,40.85,40.8,40.85,79100.0,34.2758,34.3094,34.2674,34.3094,79100.0
2011-05-02 09:55:00,40.86,40.88,40.86,40.88,40100.0,34.3178,34.3346,34.3178,34.3346,40100.0
2011-05-02 10:00:00,40.88,40.95,40.88,40.94,79100.0,34.3346,34.3934,34.3346,34.385,79100.0
2011-05-02 10:05:00,40.93,40.93,40.84,40.86,60900.0,34.3766,34.3766,34.301,34.3178,60900.0
2011-05-02 10:10:00,40.86,40.91,40.84,40.91,47600.0,34.3178,34.3598,34.301,34.3598,47600.0
2011-05-02 10:15:00,40.91,40.93,40.9,40.91,33600.0,34.3598,34.3766,34.3514,34.3598,33600.0
2011-05-02 10:20:00,40.91,40.94,40.9,40.93,41600.0,34.3598,34.385,34.3514,34.3766,41600.0
2011-05-02 10:25:00,40.94,40.97,40.93,40.97,54900.0,34.385,34.4102,34.3766,34.4102,54900.0
2011-05-02 10:30:00,40.98,41.02,40.98,40.99,92900.0,34.4186,34.4522,34.4186,34.427,92900.0
2011-05-02 10:35:00,40.98,40.99,40.95,40.96,63000.0,34.4186,34.427,34.3934,34.4018,63000.0
2011-05-02 10:40:00,40.96,40.97,40.95,40.95,24500.0,34.4018,34.4102,34.3934,34.3934,24500.0
2011-05-02 10:45:00,40.96,40.99,40.96,40.97,29300.0,34.4018,34.427,34.4018,34.4102,29300.0
2011-05-02 10:50:00,40.98,40.98,40.96,40.97,30900.0,34.4186,34.4186,34.4018,34.4102,30900.0
2011-05-02 10:55:00,40.96,40.97,40.95,40.95,61700.0,34.4018,34.4102,34.3934,34.3934,61700.0
2011-05-02 11:00:00,40.95,40.96,40.93,40.94,32400.0,34.3934,34.4018,34.3766,34.385,32400.0
2011-05-02 11:05:00,40.93,40.96,40.93,40.95,332000.0,34.3766,34.4018,34.3766,34.3934,332000.0
2011-05-02 11:10:00,40.94,40.95,40.93,40.95,28200.0,34.385,34.3934,34.3766,34.3934,28200.0
2011-05-02 11:15:00,40.95,40.96,40.94,40.95,32900.0,34.3934,34.4018,34.385,34.3934,32900.0
2011-05-02 11:20:00,40.95,40.95,40.85,40.85,65800.0,34.3934,34.3934,34.3094,34.3094,65800.0
2011-05-02 11:25:00,40.86,40.88,40.85,40.87,512900.0,34.3178,34.3346,34.3094,34.3262,512900.0
2011-05-02 11:30:00,40.86,40.86,40.83,40.85,58200.0,34.3178,34.3178,34.2926,34.3094,58200.0
2011-05-02 11:35:00,40.85,40.87,40.84,40.87,288200.0,34.3094,34.3262,34.301,34.3262,288200.0
2011-05-02 11:40:00,40.87,40.87,40.84,40.86,38900.0,34.3262,34.3262,34.301,34.3178,38900.0
2011-05-02 11:45:00,40.86,40.88,40.81,40.81,25100.0,34.3178,34.3346,34.2758,34.2758,25100.0
2011-05-02 11:50:00,40.81,40.82,40.8,40.82,289500.0,34.2758,34.2842,34.2674,34.2842,289500.0
2011-05-02 11:55:00,40.82,40.83,40.81,40.82,12500.0,34.2842,34.2926,34.2758,34.2842,12500.0
2011-05-02 12:00:00,40.82,40.82,40.81,40.82,39000.0,34.2842,34.2842,34.2758,34.2842,39000.0
2011-05-02 12:05:00,40.82,40.83,40.8,40.82,370900.0,34.2842,34.2926,34.2674,34.2842,370900.0
2011-05-02 12:10:00,40.82,40.84,40.81,40.84,45300.0,34.2842,34.301,34.2758,34.301,45300.0
2011-05-02 12:15:00,40.84,40.84,40.78,40.78,34900.0,34.301,34.301,34.2506,34.2506,34900.0
2011-05-02 12:20:00,40.77,40.77,40.72,40.72,95200.0,34.2422,34.2422,34.2003,34.2003,95200.0
2011-05-02 12:25:00,40.71,40.72,40.66,40.67,60000.0,34.1919,34.2003,34.1499,34.1583,60000.0
2011-05-02 12:30:00,40.66,40.69,40.63,40.68,147400.0,34.1499,34.1751,34.1247,34.1667,147400.0
2011-05-02 12:35:00,40.68,40.7,40.67,40.7,54500.0,34.1667,34.1835,34.1583,34.1835,54500.0
2011-05-02 12:40:00,40.7,40.7,40.67,40.68,133400.0,34.1835,34.1835,34.1583,34.1667,133400.0
2011-05-02 12:45:00,40.68,40.68,40.66,40.67,21300.0,34.1667,34.1667,34.1499,34.1583,21300.0
2011-05-02 12:50:00,40.67,40.71,40.67,40.71,63100.0,34.1583,34.1919,34.1583,34.1919,63100.0
2011-05-02 12:55:00,40.71,40.73,40.68,40.68,199300.0,34.1919,34.2087,34.1667,34.1667,199300.0
2011-05-02 13:00:00,40.69,40.71,40.69,40.7,19800.0,34.1751,34.1919,34.1751,34.1835,19800.0
2011-05-02 13:05:00,40.71,40.71,40.7,40.71,187100.0,34.1919,34.1919,34.1835,34.1919,187100.0
2011-05-02 13:10:00,40.71,40.74,40.71,40.73,194600.0,34.1919,34.2171,34.1919,34.2087,194600.0
2011-05-02 13:15:00,40.75,40.79,40.75,40.78,561900.0,34.2255,34.259,34.2255,34.2506,561900.0
2011-05-02 13:20:00,40.79,40.79,40.77,40.79,311600.0,34.259,34.259,34.2422,34.259,311600.0
2011-05-02 13:25:00,40.78,40.84,40.78,40.83,350400.0,34.2506,34.301,34.2506,34.2926,350400.0
2011-05-02 13:30:00,40.83,40.83,40.81,40.81,39800.0,34.2926,34.2926,34.2758,34.2758,39800.0
2011-05-02 13:35:00,40.81,40.82,40.79,40.81,213400.0,34.2758,34.2842,34.259,34.2758,213400.0
2011-05-02 13:40:00,40.82,40.82,40.81,40.81,17900.0,34.2842,34.2842,34.2758,34.2758,17900.0
2011-05-02 13:45:00,40.82,40.83,40.81,40.81,14600.0,34.2842,34.2926,34.2758,34.2758,14600.0
2011-05-02 13:50:00,40.81,40.81,40.78,40.78,67000.0,34.2758,34.2758,34.2506,34.2506,67000.0
2011-05-02 13:55:00,40.79,40.81,40.79,40.8,44700.0,34.259,34.2758,34.259,34.2674,44700.0
2011-05-02 14:00:00,40.8,40.84,40.8,40.84,158800.0,34.2674,34.301,34.2674,34.301,158800.0
2011-05-02 14:05:00,40.84,40.85,40.83,40.84,35700.0,34.301,34.3094,34.2926,34.301,35700.0
2011-05-02 14:10:00,40.85,40.88,40.85,40.87,96800.0,34.3094,34.3346,34.3094,34.3262,96800.0
2011-05-02 14:15:00,40.86,40.87,40.86,40.86,52300.0,34.3178,34.3262,34.3178,34.3178,52300.0
2011-05-02 14:20:00,40.86,40.86,40.84,40.84,58200.0,34.3178,34.3178,34.301,34.301,58200.0
2011-05-02 14:25:00,40.83,40.84,40.8,40.81,42300.0,34.2926,34.301,34.2674,34.2758,42300.0
2011-05-02 14:30:00,40.81,40.83,40.8,40.83,101700.0,34.2758,34.2926,34.2674,34.2926,101700.0
2011-05-02 14:35:00,40.83,40.84,40.83,40.84,42300.0,34.2926,34.301,34.2926,34.301,42300.0
2011-05-02 14:40:00,40.83,40.84,40.82,40.83,13700.0,34.2926,34.301,34.2842,34.2926,13700.0
2011-05-02 14:45:00,40.83,40.84,40.8,40.81,44800.0,34.2926,34.301,34.2674,34.2758,44800.0
2011-05-02 14:50:00,40.81,40.81,40.8,40.8,27900.0,34.2758,34.2758,34.2674,34.2674,27900.0
2011-05-02 14:55:00,40.8,40.8,40.75,40.76,60900.0,34.2674,34.2674,34.2255,34.2339,60900.0
2011-05-02 15:00:00,40.77,40.78,40.75,40.77,16000.0,34.2422,34.2506,34.2255,34.2422,16000.0
2011-05-02 15:05:00,40.78,40.82,40.78,40.82,15400.0,34.2506,34.2842,34.2506,34.2842,15400.0
2011-05-02 15:10:00,40.82,40.82,40.78,40.78,49500.0,34.2842,34.2842,34.2506,34.2506,49500.0
2011-05-02 15:15:00,40.78,40.79,40.77,40.77,40300.0,34.2506,34.259,34.2422,34.2422,40300.0
2011-05-02 15:20:00,40.77,40.79,40.77,40.79,21500.0,34.2422,34.259,34.2422,34.259,21500.0
2011-05-02 15:25:00,40.79,40.79,40.74,40.74,38100.0,34.259,34.259,34.2171,34.2171,38100.0
2011-05-02 15:30:00,40.74,40.74,40.71,40.72,48000.0,34.2171,34.2171,34.1919,34.2003,48000.0
2011-05-02 15:35:00,40.72,40.73,40.68,40.7,62800.0,34.2003,34.2087,34.1667,34.1835,62800.0
2011-05-02 15:40:00,40.69,40.69,40.65,40.65,99100.0,34.1751,34.1751,34.1415,34.1415,99100.0
2011-05-02 15:45:00,40.65,40.71,40.64,40.7,719900.0,34.1415,34.1919,34.1331,34.1835,719900.0
2011-05-02 15:50:00,40.7,40.72,40.69,40.7,83600.0,34.1835,34.2003,34.1751,34.1835,83600.0
2011-05-02 15:55:00,40.7,40.71,40.68,40.69,289000.0,34.1835,34.1919,34.1667,34.1751,289000.0
2011-05-03 09:30:00,40.66,40.72,40.56,40.7,72100.0,34.1499,34.2003,34.0659,34.1835,72100.0
2011-05-03 09:35:00,40.69,40.72,40.68,40.68,80700.0,34.1751,34.2003,34.1667,34.1667,80700.0
2011-05-03 09:40:00,40.69,40.7,40.64,40.65,206600.0,34.1751,34.1835,34.1331,34.1415,206600.0
2011-05-03 09:45:00,40.65,40.65,40.59,40.64,49400.0,34.1415,34.1415,34.0911,34.1331,49400.0
2011-05-03 09:50:00,40.64,40.69,40.63,40.68,46700.0,34.1331,34.1751,34.1247,34.1667,46700.0
2011-05-03 09:55:00,40.69,40.74,40.69,40.69,43600.0,34.1751,34.2171,34.1751,34.1751,43600.0
2011-05-03 10:00:00,40.68,40.71,40.64,40.64,83300.0,34.1667,34.1919,34.1331,34.1331,83300.0
2011-05-03 10:05:00,40.64,40.68,40.61,40.64,28500.0,34.1331,34.1667,34.1079,34.1331,28500.0
2011-05-03 10:10:00,40.64,40.64,40.6,40.61,19300.0,34.1331,34.1331,34.0995,34.1079,19300.0
2011-05-03 10:15:00,40.63,40.67,40.63,40.65,167100.0,34.1247,34.1583,34.1247,34.1415,167100.0
2011-05-03 10:20:00,40.64,40.66,40.6,40.61,71300.0,34.1331,34.1499,34.0995,34.1079,71300.0
2011-05-03 10:25:00,40.61,40.64,40.59,40.59,40000.0,34.1079,34.1331,34.0911,34.0911,40000.0
2011-05-03 10:30:00,40.59,40.6,40.55,40.57,180000.0,34.0911,34.0995,34.0575,34.0743,180000.0
2011-05-03 10:35:00,40.56,40.56,40.52,40.56,36500.0,34.0659,34.0659,34.0323,34.0659,36500.0
2011-05-03 10:40:00,40.55,40.55,40.5,40.52,35300.0,34.0575,34.0575,34.0155,34.0323,35300.0
2011-05-03 10:45:00,40.52,40.56,40.51,40.56,44100.0,34.0323,34.0659,34.0239,34.0659,44100.0
2011-05-03 10:50:00,40.56,40.56,40.53,40.56,20600.0,34.0659,34.0659,34.0407,34.0659,20600.0
2011-05-03 10:55:00,40.55,40.55,40.52,40.54,12200.0,34.0575,34.0575,34.0323,34.0491,12200.0
2011-05-03 11:00:00,40.54,40.56,40.54,40.56,10100.0,34.0491,34.0659,34.0491,34.0659,10100.0
2011-05-03 11:05:00,40.56,40.57,40.52,40.52,11500.0,34.0659,34.0743,34.0323,34.0323,11500.0
2011-05-03 11:10:00,40.52,40.53,40.49,40.52,159500.0,34.0323,34.0407,34.0071,34.0323,159500.0
2011-05-03 11:15:00,40.52,40.56,40.52,40.56,10900.0,34.0323,34.0659,34.0323,34.0659,10900.0
2011-05-03 11:20:00,40.57,40.62,40.57,40.6,233700.0,34.0743,34.1163,34.0743,34.0995,233700.0
2011-05-03 11:25:00,40.61,40.61,40.58,40.6,9900.0,34.1079,34.1079,34.0827,34.0995,9900.0
2011-05-03 11:30:00,40.6,40.61,40.59,40.6,18600.0,34.0995,34.1079,34.0911,34.0995,18600.0
2011-05-03 11:35:00,40.61,40.64,40.59,40.59,324400.0,34.1079,34.1331,34.0911,34.0911,324400.0
2011-05-03 11:40:00,40.58,40.6,40.58,40.6,177400.0,34.0827,34.0995,34.0827,34.0995,177400.0
2011-05-03 11:45:00,40.61,40.61,40.57,40.58,19300.0,34.1079,34.1079,34.0743,34.0827,19300.0
2011-05-03 11:50:00,40.58,40.59,40.58,40.59,2600.0,34.0827,34.0911,34.0827,34.0911,2600.0
2011-05-03 11:55:00,40.59,40.6,40.58,40.6,4800.0,34.0911,34.0995,34.0827,34.0995,4800.0
2011-05-03 12:00:00,40.6,40.61,40.58,40.58,5800.0,34.0995,34.1079,34.0827,34.0827,5800.0
2011-05-03 12:05:00,40.58,40.58,40.57,40.57,26200.0,34.0827,34.0827,34.0743,34.0743,26200.0
2011-05-03 12:10:00,40.58,40.59,40.57,40.57,7300.0,34.0827,34.0911,34.0743,34.0743,7300.0
2011-05-03 12:15:00,40.57,40.58,40.56,40.56,3200.0,34.0743,34.0827,34.0659,34.0659,3200.0
2011-05-03 12:20:00,40.55,40.56,40.52,40.52,8100.0,34.0575,34.0659,34.0323,34.0323,8100.0
2011-05-03 12:25:00,40.52,40.53,40.51,40.52,107200.0,34.0323,34.0407,34.0239,34.0323,107200.0
2011-05-03 12:30:00,40.52,40.52,40.51,40.51,10600.0,34.0323,34.0323,34.0239,34.0239,10600.0
2011-05-03 12:35:00,40.51,40.52,40.47,40.47,34100.0,34.0239,34.0323,33.9903,33.9903,34100.0
2011-05-03 12:40:00,40.47,40.49,40.46,40.48,15900.0,33.9903,34.0071,33.9819,33.9987,15900.0
2011-05-03 12:45:00,40.48,40.5,40.48,40.49,8900.0,33.9987,34.0155,33.9987,34.0071,8900.0
2011-05-03 12:50:00,40.49,40.5,40.45,40.45,44800.0,34.0071,34.0155,33.9735,33.9735,44800.0
2011-05-03 12:55:00,40.45,40.45,40.43,40.44,12500.0,33.9735,33.9735,33.9567,33.9651,12500.0
2011-05-03 13:00:00,40.44,40.44,40.43,40.44,15200.0,33.9651,33.9651,33.9567,33.9651,15200.0
2011-05-03 13:05:00,40.45,40.45,40.42,40.44,48900.0,33.9735,33.9735,33.9483,33.9651,48900.0
2011-05-03 13:10:00,40.44,40.47,40.43,40.46,27100.0,33.9651,33.9903,33.9567,33.9819,27100.0
2011-05-03 13:15:00,40.46,40.49,40.46,40.48,4800.0,33.9819,34.0071,33.9819,33.9987,4800.0
2011-05-03 13:20:00,40.48,40.48,40.44,40.44,11700.0,33.9987,33.9987,33.9651,33.9651,11700.0
2011-05-03 13:25:00,40.45,40.45,40.39,40.39,12900.0,33.9735,33.9735,33.9231,33.9231,12900.0
2011-05-03 13:30:00,40.38,40.43,40.36,40.42,23700.0,33.9147,33.9567,33.8979,33.9483,23700.0
2011-05-03 13:35:00,40.43,40.44,40.42,40.43,34500.0,33.9567,33.9651,33.9483,33.9567,34500.0
2011-05-03 13:40:00,40.43,40.43,40.37,40.39,28400.0,33.9567,33.9567,33.9063,33.9231,28400.0
2011-05-03 13:45:00,40.38,40.39,40.34,40.39,18200.0,33.9147,33.9231,33.8811,33.9231,18200.0
2011-05-03 13:50:00,40.39,40.41,40.37,40.41,47700.0,33.9231,33.9399,33.9063,33.9399,47700.0
2011-05-03 13:55:00,40.4,40.41,40.37,40.41,49000.0,33.9315,33.9399,33.9063,33.9399,49000.0
2011-05-03 14:00:00,40.41,40.41,40.39,40.4,12000.0,33.9399,33.9399,33.9231,33.9315,12000.0
2011-05-03 14:05:00,40.39,40.39,40.35,40.35,60400.0,33.9231,33.9231,33.8895,33.8895,60400.0
2011-05-03 14:10:00,40.34,40.34,40.29,40.34,37300.0,33.8811,33.8811,33.8391,33.8811,37300.0
2011-05-03 14:15:00,40.34,40.36,40.33,40.33,125100.0,33.8811,33.8979,33.8727,33.8727,125100.0
2011-05-03 14:20:00,40.33,40.34,40.3,40.3,25000.0,33.8727,33.8811,33.8475,33.8475,25000.0
2011-05-03 14:25:00,40.3,40.37,40.3,40.35,105500.0,33.8475,33.9063,33.8475,33.8895,105500.0
2011-05-03 14:30:00,40.36,40.38,40.34,40.35,152400.0,33.8979,33.9147,33.8811,33.8895,152400.0
2011-05-03 14:35:00,40.35,40.36,40.3,40.3,42400.0,33.8895,33.8979,33.8475,33.8475,42400.0
2011-05-03 14:40:00,40.3,40.38,40.3,40.36,54000.0,33.8475,33.9147,33.8475,33.8979,54000.0
2011-05-03 14:45:00,40.36,40.37,40.34,40.34,19500.0,33.8979,33.9063,33.8811,33.8811,19500.0
2011-05-03 14:50:00,40.35,40.36,40.29,40.29,301500.0,33.8895,33.8979,33.8391,33.8391,301500.0
2011-05-03 14:55:00,40.29,40.32,40.28,40.32,31700.0,33.8391,33.8643,33.8307,33.8643,31700.0
2011-05-03 15:00:00,40.33,40.37,40.33,40.37,18200.0,33.8727,33.9063,33.8727,33.9063,18200.0
2011-05-03 15:05:00,40.37,40.38,40.35,40.35,44100.0,33.9063,33.9147,33.8895,33.8895,44100.0
2011-05-03 15:10:00,40.35,40.38,40.34,40.38,26500.0,33.8895,33.9147,33.8811,33.9147,26500.0
2011-05-03 15:15:00,40.38,40.39,40.36,40.36,21700.0,33.9147,33.9231,33.8979,33.8979,21700.0
2011-05-03 15:20:00,40.36,40.44,40.36,40.44,69800.0,33.8979,33.9651,33.8979,33.9651,69800.0
2011-05-03 15:25:00,40.43,40.44,40.41,40.43,285700.0,33.9567,33.9651,33.9399,33.9567,285700.0
2011-05-03 15:30:00,40.44,40.45,40.41,40.41,75000.0,33.9651,33.9735,33.9399,33.9399,75000.0
2011-05-03 15:35:00,40.41,40.42,40.38,40.41,92000.0,33.9399,33.9483,33.9147,33.9399,92000.0
2011-05-03 15:40:00,40.42,40.44,40.41,40.44,150300.0,33.9483,33.9651,33.9399,33.9651,150300.0
2011-05-03 15:45:00,40.44,40.47,40.43,40.43,159200.0,33.9651,33.9903,33.9567,33.9567,159200.0
2011-05-03 15:50:00,40.44,40.5,40.44,40.49,312200.0,33.9651,34.0155,33.9651,34.0071,312200.0
2011-05-03 15:55:00,40.49,40.51,40.48,40.48,411900.0,34.0071,34.0239,33.9987,33.9987,411900.0
2011-05-04 09:30:00,40.51,40.63,40.48,40.62,167100.0,34.0239,34.1247,33.9987,34.1163,167100.0
2011-05-04 09:35:00,40.62,40.66,40.59,40.65,206300.0,34.1163,34.1499,34.0911,34.1415,206300.0
2011-05-04 09:40:00,40.65,40.66,40.53,40.55,285900.0,34.1415,34.1499,34.0407,34.0575,285900.0
2011-05-04 09:45:00,40.55,40.66,40.54,40.64,337300.0,34.0575,34.1499,34.0491,34.1331,337300.0
2011-05-04 09:50:00,40.64,40.65,40.55,40.58,47400.0,34.1331,34.1415,34.0575,34.0827,47400.0
2011-05-04 09:55:00,40.58,40.6,40.4,40.46,166000.0,34.0827,34.0995,33.9315,33.9819,166000.0
2011-05-04 10:00:00,40.45,40.45,40.33,40.38,222100.0,33.9735,33.9735,33.8727,33.9147,222100.0
2011-05-04 10:05:00,40.38,40.39,40.22,40.22,98900.0,33.9147,33.9231,33.7803,33.7803,98900.0
2011-05-04 10:10:00,40.21,40.32,40.21,40.32,114900.0,33.7719,33.8643,33.7719,33.8643,114900.0
2011-05-04 10:15:00,40.32,40.33,40.28,40.33,32300.0,33.8643,33.8727,33.8307,33.8727,32300.0
2011-05-04 10:20:00,40.33,40.33,40.26,40.26,554100.0,33.8727,33.8727,33.8139,33.8139,554100.0
2011-05-04 10:25:00,40.26,40.28,40.22,40.22,361900.0,33.8139,33.8307,33.7803,33.7803,361900.0
2011-05-04 10:30:00,40.22,40.27,40.2,40.25,43400.0,33.7803,33.8223,33.7635,33.8055,43400.0
2011-05-04 10:35:00,40.25,40.26,40.17,40.24,289900.0,33.8055,33.8139,33.7383,33.7971,289900.0
2011-05-04 10:40:00,40.24,40.26,40.18,40.18,260100.0,33.7971,33.8139,33.7467,33.7467,260100.0
2011-05-04 10:45:00,40.17,40.19,40.13,40.17,59700.0,33.7383,33.7551,33.7047,33.7383,59700.0
2011-05-04 10:50:00,40.17,40.22,40.16,40.21,78900.0,33.7383,33.7803,33.7299,33.7719,78900.0
2011-05-04 10:55:00,40.21,40.22,40.19,40.2,42300.0,33.7719,33.7803,33.7551,33.7635,42300.0
2011-05-04 11:00:00,40.21,40.22,40.19,40.19,26700.0,33.7719,33.7803,33.7551,33.7551,26700.0
2011-05-04 11:05:00,40.2,40.2,40.16,40.19,20800.0,33.7635,33.7635,33.7299,33.7551,20800.0
2011-05-04 11:10:00,40.19,40.21,40.16,40.17,116500.0,33.7551,33.7719,33.7299,33.7383,116500.0
2011-05-04 11:15:00,40.17,40.17,40.05,40.08,57700.0,33.7383,33.7383,33.6375,33.6627,57700.0
2011-05-04 11:20:00,40.09,40.13,40.06,40.12,36900.0,33.6711,33.7047,33.6459,33.6963,36900.0
2011-05-04 11:25:00,40.12,40.17,40.1,40.16,130900.0,33.6963,33.7383,33.6795,33.7299,130900.0
2011-05-04 11:30:00,40.16,40.19,40.14,40.19,24600.0,33.7299,33.7551,33.7131,33.7551,24600.0
2011-05-04 11:35:00,40.19,40.2,40.12,40.14,138600.0,33.7551,33.7635,33.6963,33.7131,138600.0
2011-05-04 11:40:00,40.14,40.16,40.11,40.15,144500.0,33.7131,33.7299,33.6879,33.7215,144500.0
2011-05-04 11:45:00,40.15,40.16,40.14,40.14,17400.0,33.7215,33.7299,33.7131,33.7131,17400.0
2011-05-04 11:50:00,40.14,40.15,40.1,40.1,12900.0,33.7131,33.7215,33.6795,33.6795,12900.0
2011-05-04 11:55:00,40.09,40.15,40.08,40.15,14100.0,33.6711,33.7215,33.6627,33.7215,14100.0
2011-05-04 12:00:00,40.15,40.21,40.15,40.21,33500.0,33.7215,33.7719,33.7215,33.7719,33500.0
2011-05-04 12:05:00,40.2,40.21,40.17,40.21,15200.0,33.7635,33.7719,33.7383,33.7719,15200.0
2011-05-04 12:10:00,40.2,40.2,40.17,40.2,18000.0,33.7635,33.7635,33.7383,33.7635,18000.0
2011-05-04 12:15:00,40.2,40.23,40.18,40.19,657900.0,33.7635,33.7887,33.7467,33.7551,657900.0
2011-05-04 12:20:00,40.19,40.19,40.11,40.12,211100.0,33.7551,33.7551,33.6879,33.6963,211100.0
2011-05-04 12:25:00,40.11,40.14,40.11,40.13,51300.0,33.6879,33.7131,33.6879,33.7047,51300.0
2011-05-04 12:30:00,40.14,40.19,40.14,40.19,30200.0,33.7131,33.7551,33.7131,33.7551,30200.0
2011-05-04 12:35:00,40.18,40.18,40.15,40.15,16800.0,33.7467,33.7467,33.7215,33.7215,16800.0
2011-05-04 12:40:00,40.15,40.15,40.12,40.13,52900.0,33.7215,33.7215,33.6963,33.7047,52900.0
2011-05-04 12:45:00,40.12,40.17,40.11,40.17,29500.0,33.6963,33.7383,33.6879,33.7383,29500.0
2011-05-04 12:50:00,40.16,40.17,40.1,40.14,84400.0,33.7299,33.7383,33.6795,33.7131,84400.0
2011-05-04 12:55:00,40.15,40.16,40.13,40.16,57100.0,33.7215,33.7299,33.7047,33.7299,57100.0
2011-05-04 13:00:00,40.15,40.21,40.14,40.2,89900.0,33.7215,33.7719,33.7131,33.7635,89900.0
2011-05-04 13:05:00,40.2,40.21,40.17,40.17,19800.0,33.7635,33.7719,33.7383,33.7383,19800.0
2011-05-04 13:10:00,40.18,40.22,40.18,40.21,28000.0,33.7467,33.7803,33.7467,33.7719,28000.0
2011-05-04 13:15:00,40.22,40.24,40.19,40.23,11200.0,33.7803,33.7971,33.7551,33.7887,11200.0
2011-05-04 13:20:00,40.22,40.24,40.21,40.24,36700.0,33.7803,33.7971,33.7719,33.7971,36700.0
2011-05-04 13:25:00,40.23,40.24,40.2,40.2,45200.0,33.7887,33.7971,33.7635,33.7635,45200.0
2011-05-04 13:30:00,40.2,40.23,40.2,40.22,8300.0,33.7635,33.7887,33.7635,33.7803,8300.0
2011-05-04 13:35:00,40.23,40.26,40.21,40.24,74400.0,33.7887,33.8139,33.7719,33.7971,74400.0
2011-05-04 13:40:00,40.24,40.24,40.21,40.22,84500.0,33.7971,33.7971,33.7719,33.7803,84500.0
2011-05-04 13:45:00,40.21,40.23,40.2,40.21,82300.0,33.7719,33.7887,33.7635,33.7719,82300.0
2011-05-04 13:50:00,40.21,40.21,40.19,40.2,5300.0,33.7719,33.7719,33.7551,33.7635,5300.0
2011-05-04 13:55:00,40.21,40.24,40.2,40.22,40300.0,33.7719,33.7971,33.7635,33.7803,40300.0
2011-05-04 14:00:00,40.22,40.22,40.18,40.18,24000.0,33.7803,33.7803,33.7467,33.7467,24000.0
2011-05-04 14:05:00,40.17,40.18,40.17,40.18,17500.0,33.7383,33.7467,33.7383,33.7467,17500.0
2011-05-04 14:10:00,40.19,40.21,40.17,40.21,11800.0,33.7551,33.7719,33.7383,33.7719,11800.0
2011-05-04 14:15:00,40.21,40.29,40.21,40.28,15100.0,33.7719,33.8391,33.7719,33.8307,15100.0
2011-05-04 14:20:00,40.28,40.31,40.28,40.3,72100.0,33.8307,33.8559,33.8307,33.8475,72100.0
2011-05-04 14:25:00,40.3,40.33,40.3,40.32,54800.0,33.8475,33.8727,33.8475,33.8643,54800.0
2011-05-04 14:30:00,40.32,40.36,40.32,40.32,24100.0,33.8643,33.8979,33.8643,33.8643,24100.0
2011-05-04 14:35:00,40.31,40.36,40.31,40.35,44900.0,33.8559,33.8979,33.8559,33.8895,44900.0
2011-05-04 14:40:00,40.35,40.38,40.35,40.36,37100.0,33.8895,33.9147,33.8895,33.8979,37100.0
2011-05-04 14:45:00,40.35,40.36,40.32,40.34,35100.0,33.8895,33.8979,33.8643,33.8811,35100.0
2011-05-04 14:50:00,40.34,40.43,40.34,40.43,710000.0,33.8811,33.9567,33.8811,33.9567,710000.0
2011-05-04 14:55:00,40.42,40.43,40.33,40.35,257700.0,33.9483,33.9567,33.8727,33.8895,257700.0
2011-05-04 15:00:00,40.34,40.39,40.31,40.32,90300.0,33.8811,33.9231,33.8559,33.8643,90300.0
2011-05-04 15:05:00,40.31,40.34,40.29,40.29,50400.0,33.8559,33.8811,33.8391,33.8391,50400.0
2011-05-04 15:10:00,40.29,40.31,40.28,40.29,50700.0,33.8391,33.8559,33.8307,33.8391,50700.0
2011-05-04 15:15:00,40.28,40.31,40.26,40.29,155900.0,33.8307,33.8559,33.8139,33.8391,155900.0
2011-05-04 15:20:00,40.3,40.33,40.29,40.33,41500.0,33.8475,33.8727,33.8391,33.8727,41500.0
2011-05-04 15:25:00,40.33,40.37,40.31,40.37,50800.0,33.8727,33.9063,33.8559,33.9063,50800.0
2011-05-04 15:30:00,40.37,40.38,40.33,40.33,128200.0,33.9063,33.9147,33.8727,33.8727,128200.0
2011-05-04 15:35:00,40.33,40.39,40.31,40.36,165100.0,33.8727,33.9231,33.8559,33.8979,165100.0
2011-05-04 15:40:00,40.36,40.38,40.34,40.35,266600.0,33.8979,33.9147,33.8811,33.8895,266600.0
2011-05-04 15:45:00,40.35,40.39,40.33,40.34,384500.0,33.8895,33.9231,33.8727,33.8811,384500.0
2011-05-04 15:50:00,40.34,40.37,40.31,40.32,275800.0,33.8811,33.9063,33.8559,33.8643,275800.0
2011-05-04 15:55:00,40.33,40.37,40.32,40.33,293500.0,33.8727,33.9063,33.8643,33.8727,293500.0
2011-05-05 09:30:00,40.07,40.09,40.02,40.09,278700.0,33.6543,33.6711,33.6123,33.6711,278700.0
2011-05-05 09:35:00,40.1,40.14,40.05,40.12,78200.0,33.6795,33.7131,33.6375,33.6963,78200.0
2011-05-05 09:40:00,40.12,40.18,40.11,40.15,66000.0,33.6963,33.7467,33.6879,33.7215,66000.0
2011-05-05 09:45:00,40.14,40.25,40.14,40.25,89600.0,33.7131,33.8055,33.7131,33.8055,89600.0
2011-05-05 09:50:00,40.25,40.27,40.22,40.22,53900.0,33.8055,33.8223,33.7803,33.7803,53900.0
2011-05-05 09:55:00,40.22,40.26,40.18,40.23,38000.0,33.7803,33.8139,33.7467,33.7887,38000.0
2011-05-05 10:00:00,40.24,40.31,40.24,40.29,78800.0,33.7971,33.8559,33.7971,33.8391,78800.0
2011-05-05 10:05:00,40.29,40.31,40.23,40.23,380100.0,33.8391,33.8559,33.7887,33.7887,380100.0
2011-05-05 10:10:00,40.24,40.27,40.22,40.23,109800.0,33.7971,33.8223,33.7803,33.7887,109800.0
2011-05-05 10:15:00,40.22,40.22,40.18,40.2,38600.0,33.7803,33.7803,33.7467,33.7635,38600.0
2011-05-05 10:20:00,40.2,40.22,40.18,40.19,36400.0,33.7635,33.7803,33.7467,33.7551,36400.0
2011-05-05 10:25:00,40.19,40.2,40.16,40.18,206800.0,33.7551,33.7635,33.7299,33.7467,206800.0
2011-05-05 10:30:00,40.18,40.22,40.14,40.22,55600.0,33.7467,33.7803,33.7131,33.7803,55600.0
2011-05-05 10:35:00,40.23,40.28,40.23,40.28,26400.0,33.7887,33.8307,33.7887,33.8307,26400.0
2011-05-05 10:40:00,40.28,40.3,40.25,40.25,40900.0,33.8307,33.8475,33.8055,33.8055,40900.0
2011-05-05 10:45:00,40.26,40.33,40.26,40.3,59600.0,33.8139,33.8727,33.8139,33.8475,59600.0
2011-05-05 10:50:00,40.3,40.3,40.25,40.27,148800.0,33.8475,33.8475,33.8055,33.8223,148800.0
2011-05-05 10:55:00,40.27,40.33,40.26,40.31,52000.0,33.8223,33.8727,33.8139,33.8559,52000.0
2011-05-05 11:00:00,40.3,40.36,40.29,40.34,80600.0,33.8475,33.8979,33.8391,33.8811,80600.0
2011-05-05 11:05:00,40.34,40.34,40.27,40.28,44800.0,33.8811,33.8811,33.8223,33.8307,44800.0
2011-05-05 11:10:00,40.28,40.29,40.22,40.23,51100.0,33.8307,33.8391,33.7803,33.7887,51100.0
2011-05-05 11:15:00,40.23,40.27,40.19,40.27,31900.0,33.7887,33.8223,33.7551,33.8223,31900.0
2011-05-05 11:20:00,40.26,40.31,40.26,40.27,42800.0,33.8139,33.8559,33.8139,33.8223,42800.0
2011-05-05 11:25:00,40.28,40.34,40.28,40.33,30200.0,33.8307,33.8811,33.8307,33.8727,30200.0
2011-05-05 11:30:00,40.33,40.39,40.33,40.38,91500.0,33.8727,33.9231,33.8727,33.9147,91500.0
2011-05-05 11:35:00,40.38,40.44,40.38,40.44,177600.0,33.9147,33.9651,33.9147,33.9651,177600.0
2011-05-05 11:40:00,40.43,40.47,40.43,40.44,33800.0,33.9567,33.9903,33.9567,33.9651,33800.0
2011-05-05 11:45:00,40.45,40.55,40.45,40.5,162800.0,33.9735,34.0575,33.9735,34.0155,162800.0
2011-05-05 11:50:00,40.5,40.53,40.48,40.51,61600.0,34.0155,34.0407,33.9987,34.0239,61600.0
2011-05-05 11:55:00,40.52,40.55,40.51,40.53,27600.0,34.0323,34.0575,34.0239,34.0407,27600.0
2011-05-05 12:00:00,40.53,40.61,40.53,40.61,50500.0,34.0407,34.1079,34.0407,34.1079,50500.0
2011-05-05 12:05:00,40.61,40.62,40.57,40.59,47200.0,34.1079,34.1163,34.0743,34.0911,47200.0
2011-05-05 12:10:00,40.58,40.59,40.57,40.59,13300.0,34.0827,34.0911,34.0743,34.0911,13300.0
2011-05-05 12:15:00,40.58,40.59,40.54,40.55,23400.0,34.0827,34.0911,34.0491,34.0575,23400.0
2011-05-05 12:20:00,40.55,40.59,40.55,40.58,24500.0,34.0575,34.0911,34.0575,34.0827,24500.0
2011-05-05 12:25:00,40.58,40.62,40.58,40.61,55400.0,34.0827,34.1163,34.0827,34.1079,55400.0
2011-05-05 12:30:00,40.6,40.6,40.53,40.55,13400.0,34.0995,34.0995,34.0407,34.0575,13400.0
2011-05-05 12:35:00,40.55,40.55,40.52,40.53,11300.0,34.0575,34.0575,34.0323,34.0407,11300.0
2011-05-05 12:40:00,40.52,40.56,40.52,40.56,9100.0,34.0323,34.0659,34.0323,34.0659,9100.0
2011-05-05 12:45:00,40.55,40.56,40.53,40.54,32300.0,34.0575,34.0659,34.0407,34.0491,32300.0
2011-05-05 12:50:00,40.54,40.54,40.51,40.51,30100.0,34.0491,34.0491,34.0239,34.0239,30100.0
2011-05-05 12:55:00,40.51,40.53,40.49,40.52,15100.0,34.0239,34.0407,34.0071,34.0323,15100.0
2011-05-05 13:00:00,40.52,40.55,40.51,40.55,12400.0,34.0323,34.0575,34.0239,34.0575,12400.0
2011-05-05 13:05:00,40.55,40.55,40.51,40.53,16200.0,34.0575,34.0575,34.0239,34.0407,16200.0
2011-05-05 13:10:00,40.54,40.56,40.53,40.56,3500.0,34.0491,34.0659,34.0407,34.0659,3500.0
2011-05-05 13:15:00,40.56,40.59,40.56,40.57,8000.0,34.0659,34.0911,34.0659,34.0743,8000.0
2011-05-05 13:20:00,40.56,40.58,40.56,40.56,6800.0,34.0659,34.0827,34.0659,34.0659,6800.0
2011-05-05 13:25:00,40.55,40.58,40.55,40.57,6700.0,34.0575,34.0827,34.0575,34.0743,6700.0
2011-05-05 13:30:00,40.58,40.58,40.52,40.52,8700.0,34.0827,34.0827,34.0323,34.0323,8700.0
2011-05-05 13:35:00,40.52,40.53,40.5,40.51,43500.0,34.0323,34.0407,34.0155,34.0239,43500.0
2011-05-05 13:40:00,40.49,40.49,40.45,40.48,81200.0,34.0071,34.0071,33.9735,33.9987,81200.0
2011-05-05 13:45:00,40.47,40.51,40.47,40.51,7600.0,33.9903,34.0239,33.9903,34.0239,7600.0
2011-05-05 13:50:00,40.5,40.53,40.5,40.51,160600.0,34.0155,34.0407,34.0155,34.0239,160600.0
2011-05-05 13:55:00,40.51,40.57,40.51,40.56,11800.0,34.0239,34.0743,34.0239,34.0659,11800.0
2011-05-05 14:00:00,40.56,40.56,40.49,40.49,15700.0,34.0659,34.0659,34.0071,34.0071,15700.0
2011-05-05 14:05:00,40.48,40.49,40.47,40.47,6100.0,33.9987,34.0071,33.9903,33.9903,6100.0
2011-05-05 14:10:00,40.47,40.48,40.44,40.47,19400.0,33.9903,33.9987,33.9651,33.9903,19400.0
2011-05-05 14:15:00,40.48,40.5,40.47,40.5,8700.0,33.9987,34.0155,33.9903,34.0155,8700.0
2011-05-05 14:20:00,40.5,40.59,40.5,40.57,11100.0,34.0155,34.0911,34.0155,34.0743,11100.0
2011-05-05 14:25:00,40.58,40.59,40.56,40.59,15700.0,34.0827,34.0911,34.0659,34.0911,15700.0
2011-05-05 14:30:00,40.59,40.61,40.58,40.61,26600.0,34.0911,34.1079,34.0827,34.1079,26600.0
2011-05-05 14:35:00,40.62,40.64,40.62,40.63,24800.0,34.1163,34.1331,34.1163,34.1247,24800.0
2011-05-05 14:40:00,40.63,40.63,40.59,40.59,25600.0,34.1247,34.1247,34.0911,34.0911,25600.0
2011-05-05 14:45:00,40.59,40.6,40.52,40.54,20300.0,34.0911,34.0995,34.0323,34.0491,20300.0
2011-05-05 14:50:00,40.54,40.55,40.47,40.47,29200.0,34.0491,34.0575,33.9903,33.9903,29200.0
2011-05-05 14:55:00,40.47,40.52,40.47,40.47,148000.0,33.9903,34.0323,33.9903,33.9903,148000.0
2011-05-05 15:00:00,40.47,40.49,40.45,40.46,160000.0,33.9903,34.0071,33.9735,33.9819,160000.0
2011-05-05 15:05:00,40.46,40.46,40.38,40.38,194700.0,33.9819,33.9819,33.9147,33.9147,194700.0
2011-05-05 15:10:00,40.38,40.38,40.22,40.28,561500.0,33.9147,33.9147,33.7803,33.8307,561500.0
2011-05-05 15:15:00,40.29,40.32,40.26,40.26,97600.0,33.8391,33.8643,33.8139,33.8139,97600.0
2011-05-05 15:20:00,40.26,40.28,40.08,40.12,292600.0,33.8139,33.8307,33.6627,33.6963,292600.0
2011-05-05 15:25:00,40.11,40.19,40.09,40.09,139500.0,33.6879,33.7551,33.6711,33.6711,139500.0
2011-05-05 15:30:00,40.1,40.23,40.09,40.2,727900.0,33.6795,33.7887,33.6711,33.7635,727900.0
2011-05-05 15:35:00,40.2,40.25,40.2,40.25,362900.0,33.7635,33.8055,33.7635,33.8055,362900.0
2011-05-05 15:40:00,40.25,40.28,40.18,40.28,199200.0,33.8055,33.8307,33.7467,33.8307,199200.0
2011-05-05 15:45:00,40.29,40.3,40.22,40.29,363600.0,33.8391,33.8475,33.7803,33.8391,363600.0
2011-05-05 15:50:00,40.27,40.31,40.22,40.26,218600.0,33.8223,33.8559,33.7803,33.8139,218600.0
2011-05-05 15:55:00,40.25,40.28,40.22,40.25,354300.0,33.8055,33.8307,33.7803,33.8055,354300.0
2011-05-06 09:30:00,40.81,40.81,40.61,40.71,282200.0,34.2758,34.2758,34.1079,34.1919,282200.0
2011-05-06 09:35:00,40.71,40.73,40.65,40.67,185200.0,34.1919,34.2087,34.1415,34.1583,185200.0
2011-05-06 09:40:00,40.67,40.67,40.53,40.54,132700.0,34.1583,34.1583,34.0407,34.0491,132700.0
2011-05-06 09:45:00,40.54,40.55,40.44,40.46,104400.0,34.0491,34.0575,33.9651,33.9819,104400.0
2011-05-06 09:50:00,40.46,40.48,40.42,40.46,96900.0,33.9819,33.9987,33.9483,33.9819,96900.0
2011-05-06 09:55:00,40.46,40.5,40.46,40.49,86500.0,33.9819,34.0155,33.9819,34.0071,86500.0
2011-05-06 10:00:00,40.49,40.51,40.46,40.48,98100.0,34.0071,34.0239,33.9819,33.9987,98100.0
2011-05-06 10:05:00,40.49,40.49,40.38,40.4,87600.0,34.0071,34.0071,33.9147,33.9315,87600.0
2011-05-06 10:10:00,40.4,40.48,40.38,40.48,74100.0,33.9315,33.9987,33.9147,33.9987,74100.0
2011-05-06 10:15:00,40.48,40.48,40.42,40.42,45900.0,33.9987,33.9987,33.9483,33.9483,45900.0
2011-05-06 10:20:00,40.43,40.48,40.42,40.45,155800.0,33.9567,33.9987,33.9483,33.9735,155800.0
2011-05-06 10:25:00,40.46,40.46,40.42,40.43,76900.0,33.9819,33.9819,33.9483,33.9567,76900.0
2011-05-06 10:30:00,40.44,40.47,40.41,40.46,57000.0,33.9651,33.9903,33.9399,33.9819,57000.0
2011-05-06 10:35:00,40.46,40.5,40.44,40.49,55100.0,33.9819,34.0155,33.9651,34.0071,55100.0
2011-05-06 10:40:00,40.49,40.52,40.48,40.52,42500.0,34.0071,34.0323,33.9987,34.0323,42500.0
2011-05-06 10:45:00,40.52,40.52,40.49,40.51,35800.0,34.0323,34.0323,34.0071,34.0239,35800.0
2011-05-06 10:50:00,40.51,40.54,40.48,40.53,31900.0,34.0239,34.0491,33.9987,34.0407,31900.0
2011-05-06 10:55:00,40.52,40.56,40.52,40.54,7800.0,34.0323,34.0659,34.0323,34.0491,7800.0
2011-05-06 11:00:00,40.54,40.6,40.53,40.6,17700.0,34.0491,34.0995,34.0407,34.0995,17700.0
2011-05-06 11:05:00,40.6,40.62,40.59,40.61,20700.0,34.0995,34.1163,34.0911,34.1079,20700.0
2011-05-06 11:10:00,40.61,40.64,40.61,40.63,20300.0,34.1079,34.1331,34.1079,34.1247,20300.0
2011-05-06 11:15:00,40.63,40.74,40.63,40.7,75100.0,34.1247,34.2171,34.1247,34.1835,75100.0
2011-05-06 11:20:00,40.71,40.73,40.7,40.71,11700.0,34.1919,34.2087,34.1835,34.1919,11700.0
2011-05-06 11:25:00,40.72,40.72,40.68,40.7,21100.0,34.2003,34.2003,34.1667,34.1835,21100.0
2011-05-06 11:30:00,40.69,40.71,40.68,40.68,7900.0,34.1751,34.1919,34.1667,34.1667,7900.0
2011-05-06 11:35:00,40.67,40.67,40.64,40.66,25000.0,34.1583,34.1583,34.1331,34.1499,25000.0
2011-05-06 11:40:00,40.67,40.69,40.67,40.68,3600.0,34.1583,34.1751,34.1583,34.1667,3600.0
2011-05-06 11:45:00,40.69,40.73,40.68,40.72,23800.0,34.1751,34.2087,34.1667,34.2003,23800.0
2011-05-06 11:50:00,40.73,40.73,40.69,40.7,15400.0,34.2087,34.2087,34.1751,34.1835,15400.0
2011-05-06 11:55:00,40.7,40.7,40.64,40.69,100100.0,34.1835,34.1835,34.1331,34.1751,100100.0
2011-05-06 12:00:00,40.69,40.72,40.65,40.65,134900.0,34.1751,34.2003,34.1415,34.1415,134900.0
2011-05-06 12:05:00,40.65,40.66,40.59,40.6,124200.0,34.1415,34.1499,34.0911,34.0995,124200.0
2011-05-06 12:10:00,40.6,40.66,40.57,40.6,93900.0,34.0995,34.1499,34.0743,34.0995,93900.0
2011-05-06 12:15:00,40.61,40.61,40.55,40.56,40000.0,34.1079,34.1079,34.0575,34.0659,40000.0
2011-05-06 12:20:00,40.55,40.61,40.55,40.61,39700.0,34.0575,34.1079,34.0575,34.1079,39700.0
2011-05-06 12:25:00,40.62,40.65,40.57,40.57,29200.0,34.1163,34.1415,34.0743,34.0743,29200.0
2011-05-06 12:30:00,40.56,40.62,40.54,40.57,53000.0,34.0659,34.1163,34.0491,34.0743,53000.0
2011-05-06 12:35:00,40.57,40.58,40.54,40.54,33500.0,34.0743,34.0827,34.0491,34.0491,33500.0
2011-05-06 12:40:00,40.53,40.55,40.4,40.45,56600.0,34.0407,34.0575,33.9315,33.9735,56600.0
2011-05-06 12:45:00,40.44,40.46,40.42,40.44,44300.0,33.9651,33.9819,33.9483,33.9651,44300.0
2011-05-06 12:50:00,40.44,40.5,40.43,40.5,21200.0,33.9651,34.0155,33.9567,34.0155,21200.0
2011-05-06 12:55:00,40.49,40.49,40.44,40.49,7200.0,34.0071,34.0071,33.9651,34.0071,7200.0
2011-05-06 13:00:00,40.5,40.53,40.48,40.51,13400.0,34.0155,34.0407,33.9987,34.0239,13400.0
2011-05-06 13:05:00,40.51,40.55,40.48,40.55,16300.0,34.0239,34.0575,33.9987,34.0575,16300.0
2011-05-06 13:10:00,40.55,40.55,40.44,40.46,99200.0,34.0575,34.0575,33.9651,33.9819,99200.0
2011-05-06 13:15:00,40.46,40.47,40.31,40.33,155600.0,33.9819,33.9903,33.8559,33.8727,155600.0
2011-05-06 13:20:00,40.32,40.4,40.32,40.4,59200.0,33.8643,33.9315,33.8643,33.9315,59200.0
2011-05-06 13:25:00,40.4,40.41,40.36,40.4,33700.0,33.9315,33.9399,33.8979,33.9315,33700.0
2011-05-06 13:30:00,40.39,40.44,40.39,40.42,26700.0,33.9231,33.9651,33.9231,33.9483,26700.0
2011-05-06 13:35:00,40.42,40.42,40.36,40.37,27000.0,33.9483,33.9483,33.8979,33.9063,27000.0
2011-05-06 13:40:00,40.38,40.44,40.35,40.35,57400.0,33.9147,33.9651,33.8895,33.8895,57400.0
2011-05-06 13:45:00,40.34,40.37,40.33,40.33,20000.0,33.8811,33.9063,33.8727,33.8727,20000.0
2011-05-06 13:50:00,40.32,40.37,40.32,40.36,7000.0,33.8643,33.9063,33.8643,33.8979,7000.0
2011-05-06 13:55:00,40.35,40.36,40.32,40.34,28800.0,33.8895,33.8979,33.8643,33.8811,28800.0
2011-05-06 14:00:00,40.33,40.33,40.3,40.33,156900.0,33.8727,33.8727,33.8475,33.8727,156900.0
2011-05-06 14:05:00,40.34,40.37,40.33,40.37,10100.0,33.8811,33.9063,33.8727,33.9063,10100.0
2011-05-06 14:10:00,40.37,40.44,40.37,40.4,39800.0,33.9063,33.9651,33.9063,33.9315,39800.0
2011-05-06 14:15:00,40.4,40.41,40.36,40.39,12800.0,33.9315,33.9399,33.8979,33.9231,12800.0
2011-05-06 14:20:00,40.39,40.39,40.34,40.34,75800.0,33.9231,33.9231,33.8811,33.8811,75800.0
2011-05-06 14:25:00,40.33,40.34,40.27,40.3,23800.0,33.8727,33.8811,33.8223,33.8475,23800.0
2011-05-06 14:30:00,40.29,40.3,40.2,40.22,26600.0,33.8391,33.8475,33.7635,33.7803,26600.0
2011-05-06 14:35:00,40.21,40.24,40.18,40.23,62800.0,33.7719,33.7971,33.7467,33.7887,62800.0
2011-05-06 14:40:00,40.23,40.27,40.23,40.26,49400.0,33.7887,33.8223,33.7887,33.8139,49400.0
2011-05-06 14:45:00,40.26,40.26,40.21,40.24,92500.0,33.8139,33.8139,33.7719,33.7971,92500.0
2011-05-06 14:50:00,40.23,40.28,40.21,40.23,40400.0,33.7887,33.8307,33.7719,33.7887,40400.0
2011-05-06 14:55:00,40.22,40.28,40.22,40.25,61900.0,33.7803,33.8307,33.7803,33.8055,61900.0
2011-05-06 15:00:00,40.24,40.33,40.23,40.3,138500.0,33.7971,33.8727,33.7887,33.8475,138500.0
2011-05-06 15:05:00,40.3,40.3,40.26,40.3,29300.0,33.8475,33.8475,33.8139,33.8475,29300.0
2011-05-06 15:10:00,40.31,40.36,40.3,40.32,49900.0,33.8559,33.8979,33.8475,33.8643,49900.0
2011-05-06 15:15:00,40.32,40.33,40.3,40.33,42600.0,33.8643,33.8727,33.8475,33.8727,42600.0
2011-05-06 15:20:00,40.32,40.32,40.27,40.27,73300.0,33.8643,33.8643,33.8223,33.8223,73300.0
2011-05-06 15:25:00,40.28,40.28,40.22,40.25,55100.0,33.8307,33.8307,33.7803,33.8055,55100.0
2011-05-06 15:30:00,40.24,40.27,40.23,40.27,187000.0,33.7971,33.8223,33.7887,33.8223,187000.0
2011-05-06 15:35:00,40.27,40.3,40.25,40.25,104900.0,33.8223,33.8475,33.8055,33.8055,104900.0
2011-05-06 15:40:00,40.25,40.32,40.25,40.32,102500.0,33.8055,33.8643,33.8055,33.8643,102500.0
2011-05-06 15:45:00,40.32,40.35,40.3,40.33,191800.0,33.8643,33.8895,33.8475,33.8727,191800.0
2011-05-06 15:50:00,40.33,40.34,40.27,40.27,244300.0,33.8727,33.8811,33.8223,33.8223,244300.0
2011-05-06 15:55:00,40.27,40.3,40.26,40.27,562400.0,33.8223,33.8475,33.8139,33.8223,562400.0
2011-05-09 09:30:00,40.3,40.37,40.24,40.28,91200.0,33.8475,33.9063,33.7971,33.8307,91200.0
2011-05-09 09:35:00,40.28,40.3,40.24,40.27,44300.0,33.8307,33.8475,33.7971,33.8223,44300.0
2011-05-09 09:40:00,40.27,40.27,40.2,40.24,123900.0,33.8223,33.8223,33.7635,33.7971,123900.0
2011-05-09 09:45:00,40.25,40.31,40.25,40.25,186300.0,33.8055,33.8559,33.8055,33.8055,186300.0
2011-05-09 09:50:00,40.25,40.29,40.21,40.23,134400.0,33.8055,33.8391,33.7719,33.7887,134400.0
2011-05-09 09:55:00,40.24,40.28,40.23,40.25,38800.0,33.7971,33.8307,33.7887,33.8055,38800.0
2011-05-09 10:00:00,40.25,40.29,40.22,40.27,35400.0,33.8055,33.8391,33.7803,33.8223,35400.0
2011-05-09 10:05:00,40.27,40.32,40.27,40.32,154900.0,33.8223,33.8643,33.8223,33.8643,154900.0
2011-05-09 10:10:00,40.32,40.37,40.32,40.34,55700.0,33.8643,33.9063,33.8643,33.8811,55700.0
2011-05-09 10:15:00,40.34,40.36,40.23,40.23,40800.0,33.8811,33.8979,33.7887,33.7887,40800.0
2011-05-09 10:20:00,40.23,40.26,40.19,40.25,49300.0,33.7887,33.8139,33.7551,33.8055,49300.0
2011-05-09 10:25:00,40.24,40.29,40.21,40.24,62100.0,33.7971,33.8391,33.7719,33.7971,62100.0
2011-05-09 10:30:00,40.23,40.25,40.2,40.25,42400.0,33.7887,33.8055,33.7635,33.8055,42400.0
2011-05-09 10:35:00,40.26,40.26,40.2,40.21,24700.0,33.8139,33.8139,33.7635,33.7719,24700.0
2011-05-09 10:40:00,40.21,40.22,40.18,40.22,57700.0,33.7719,33.7803,33.7467,33.7803,57700.0
2011-05-09 10:45:00,40.22,40.23,40.18,40.22,20900.0,33.7803,33.7887,33.7467,33.7803,20900.0
2011-05-09 10:50:00,40.22,40.33,40.21,40.32,63700.0,33.7803,33.8727,33.7719,33.8643,63700.0
2011-05-09 10:55:00,40.32,40.32,40.29,40.29,22600.0,33.8643,33.8643,33.8391,33.8391,22600.0
2011-05-09 11:00:00,40.29,40.33,40.29,40.3,28600.0,33.8391,33.8727,33.8391,33.8475,28600.0
2011-05-09 11:05:00,40.32,40.33,40.3,40.32,35900.0,33.8643,33.8727,33.8475,33.8643,35900.0
2011-05-09 11:10:00,40.31,40.31,40.29,40.3,28100.0,33.8559,33.8559,33.8391,33.8475,28100.0
2011-05-09 11:15:00,40.29,40.3,40.27,40.28,30100.0,33.8391,33.8475,33.8223,33.8307,30100.0
2011-05-09 11:20:00,40.28,40.29,40.25,40.25,54500.0,33.8307,33.8391,33.8055,33.8055,54500.0
2011-05-09 11:25:00,40.25,40.26,40.23,40.26,83300.0,33.8055,33.8139,33.7887,33.8139,83300.0
2011-05-09 11:30:00,40.26,40.28,40.26,40.26,61900.0,33.8139,33.8307,33.8139,33.8139,61900.0
2011-05-09 11:35:00,40.26,40.27,40.26,40.27,2300.0,33.8139,33.8223,33.8139,33.8223,2300.0
2011-05-09 11:40:00,40.27,40.28,40.23,40.23,20800.0,33.8223,33.8307,33.7887,33.7887,20800.0
2011-05-09 11:45:00,40.23,40.28,40.23,40.28,10600.0,33.7887,33.8307,33.7887,33.8307,10600.0
2011-05-09 11:50:00,40.28,40.35,40.27,40.35,35000.0,33.8307,33.8895,33.8223,33.8895,35000.0
2011-05-09 11:55:00,40.35,40.36,40.34,40.35,69400.0,33.8895,33.8979,33.8811,33.8895,69400.0
2011-05-09 12:00:00,40.35,40.4,40.33,40.4,115700.0,33.8895,33.9315,33.8727,33.9315,115700.0
2011-05-09 12:05:00,40.4,40.43,40.4,40.41,33000.0,33.9315,33.9567,33.9315,33.9399,33000.0
2011-05-09 12:10:00,40.42,40.47,40.42,40.47,107800.0,33.9483,33.9903,33.9483,33.9903,107800.0
2011-05-09 12:15:00,40.47,40.5,40.46,40.48,119400.0,33.9903,34.0155,33.9819,33.9987,119400.0
2011-05-09 12:20:00,40.47,40.47,40.45,40.46,49400.0,33.9903,33.9903,33.9735,33.9819,49400.0
2011-05-09 12:25:00,40.45,40.45,40.42,40.42,68200.0,33.9735,33.9735,33.9483,33.9483,68200.0
2011-05-09 12:30:00,40.42,40.44,40.42,40.44,52000.0,33.9483,33.9651,33.9483,33.9651,52000.0
2011-05-09 12:35:00,40.44,40.47,40.43,40.46,57500.0,33.9651,33.9903,33.9567,33.9819,57500.0
2011-05-09 12:40:00,40.46,40.47,40.45,40.46,47200.0,33.9819,33.9903,33.9735,33.9819,47200.0
2011-05-09 12:45:00,40.45,40.45,40.42,40.45,21600.0,33.9735,33.9735,33.9483,33.9735,21600.0
2011-05-09 12:50:00,40.45,40.45,40.4,40.41,20700.0,33.9735,33.9735,33.9315,33.9399,20700.0
2011-05-09 12:55:00,40.41,40.41,40.38,40.38,2100.0,33.9399,33.9399,33.9147,33.9147,2100.0
2011-05-09 13:00:00,40.38,40.41,40.38,40.4,26600.0,33.9147,33.9399,33.9147,33.9315,26600.0
2011-05-09 13:05:00,40.4,40.4,40.37,40.39,7300.0,33.9315,33.9315,33.9063,33.9231,7300.0
2011-05-09 13:10:00,40.39,40.41,40.39,40.39,26300.0,33.9231,33.9399,33.9231,33.9231,26300.0
2011-05-09 13:15:00,40.39,40.39,40.37,40.38,9000.0,33.9231,33.9231,33.9063,33.9147,9000.0
2011-05-09 13:20:00,40.38,40.38,40.36,40.36,23400.0,33.9147,33.9147,33.8979,33.8979,23400.0
2011-05-09 13:25:00,40.37,40.4,40.37,40.38,4900.0,33.9063,33.9315,33.9063,33.9147,4900.0
2011-05-09 13:30:00,40.38,40.41,40.38,40.4,6000.0,33.9147,33.9399,33.9147,33.9315,6000.0
2011-05-09 13:35:00,40.4,40.4,40.39,40.4,3500.0,33.9315,33.9315,33.9231,33.9315,3500.0
2011-05-09 13:40:00,40.4,40.41,40.39,40.41,4700.0,33.9315,33.9399,33.9231,33.9399,4700.0
2011-05-09 13:45:00,40.41,40.45,40.41,40.44,17800.0,33.9399,33.9735,33.9399,33.9651,17800.0
2011-05-09 13:50:00,40.43,40.44,40.43,40.43,14000.0,33.9567,33.9651,33.9567,33.9567,14000.0
2011-05-09 13:55:00,40.43,40.43,40.4,40.41,24700.0,33.9567,33.9567,33.9315,33.9399,24700.0
2011-05-09 14:00:00,40.41,40.43,40.38,40.38,11000.0,33.9399,33.9567,33.9147,33.9147,11000.0
2011-05-09 14:05:00,40.38,40.41,40.37,40.41,8900.0,33.9147,33.9399,33.9063,33.9399,8900.0
2011-05-09 14:10:00,40.41,40.41,40.39,40.39,7600.0,33.9399,33.9399,33.9231,33.9231,7600.0
2011-05-09 14:15:00,40.4,40.41,40.37,40.38,19800.0,33.9315,33.9399,33.9063,33.9147,19800.0
2011-05-09 14:20:00,40.38,40.39,40.37,40.37,19800.0,33.9147,33.9231,33.9063,33.9063,19800.0
2011-05-09 14:25:00,40.37,40.38,40.36,40.37,33200.0,33.9063,33.9147,33.8979,33.9063,33200.0
2011-05-09 14:30:00,40.38,40.41,40.38,40.41,35600.0,33.9147,33.9399,33.9147,33.9399,35600.0
2011-05-09 14:35:00,40.41,40.44,40.4,40.44,20000.0,33.9399,33.9651,33.9315,33.9651,20000.0
2011-05-09 14:40:00,40.44,40.46,40.42,40.42,59700.0,33.9651,33.9819,33.9483,33.9483,59700.0
2011-05-09 14:45:00,40.41,40.41,40.38,40.38,73000.0,33.9399,33.9399,33.9147,33.9147,73000.0
2011-05-09 14:50:00,40.38,40.39,40.34,40.35,541100.0,33.9147,33.9231,33.8811,33.8895,541100.0
2011-05-09 14:55:00,40.35,40.37,40.34,40.36,21200.0,33.8895,33.9063,33.8811,33.8979,21200.0
2011-05-09 15:00:00,40.36,40.39,40.36,40.37,40000.0,33.8979,33.9231,33.8979,33.9063,40000.0
2011-05-09 15:05:00,40.38,40.39,40.36,40.39,4000.0,33.9147,33.9231,33.8979,33.9231,4000.0
2011-05-09 15:10:00,40.39,40.39,40.37,40.37,6600.0,33.9231,33.9231,33.9063,33.9063,6600.0
2011-05-09 15:15:00,40.37,40.39,40.36,40.39,20600.0,33.9063,33.9231,33.8979,33.9231,20600.0
2011-05-09 15:20:00,40.38,40.39,40.36,40.39,23300.0,33.9147,33.9231,33.8979,33.9231,23300.0
2011-05-09 15:25:00,40.39,40.4,40.36,40.36,61400.0,33.9231,33.9315,33.8979,33.8979,61400.0
2011-05-09 15:30:00,40.36,40.37,40.33,40.34,28300.0,33.8979,33.9063,33.8727,33.8811,28300.0
2011-05-09 15:35:00,40.35,40.37,40.34,40.36,9300.0,33.8895,33.9063,33.8811,33.8979,9300.0
2011-05-09 15:40:00,40.36,40.36,40.34,40.36,66000.0,33.8979,33.8979,33.8811,33.8979,66000.0
2011-05-09 15:45:00,40.36,40.38,40.35,40.38,88100.0,33.8979,33.9147,33.8895,33.9147,88100.0
2011-05-09 15:50:00,40.37,40.39,40.35,40.35,84600.0,33.9063,33.9231,33.8895,33.8895,84600.0
2011-05-09 15:55:00,40.34,40.35,40.3,40.33,288900.0,33.8811,33.8895,33.8475,33.8727,288900.0
2011-05-10 09:30:00,40.45,40.56,40.43,40.56,145900.0,33.9735,34.0659,33.9567,34.0659,145900.0
2011-05-10 09:35:00,40.56,40.56,40.49,40.54,70000.0,34.0659,34.0659,34.0071,34.0491,70000.0
2011-05-10 09:40:00,40.54,40.63,40.53,40.63,204600.0,34.0491,34.1247,34.0407,34.1247,204600.0
2011-05-10 09:45:00,40.63,40.66,40.59,40.65,86000.0,34.1247,34.1499,34.0911,34.1415,86000.0
2011-05-10 09:50:00,40.65,40.65,40.62,40.63,12900.0,34.1415,34.1415,34.1163,34.1247,12900.0
2011-05-10 09:55:00,40.64,40.7,40.64,40.69,21600.0,34.1331,34.1835,34.1331,34.1751,21600.0
2011-05-10 10:00:00,40.69,40.72,40.67,40.68,57900.0,34.1751,34.2003,34.1583,34.1667,57900.0
2011-05-10 10:05:00,40.68,40.73,40.68,40.71,93400.0,34.1667,34.2087,34.1667,34.1919,93400.0
2011-05-10 10:10:00,40.71,40.74,40.7,40.74,39900.0,34.1919,34.2171,34.1835,34.2171,39900.0
2011-05-10 10:15:00,40.73,40.75,40.7,40.7,103400.0,34.2087,34.2255,34.1835,34.1835,103400.0
2011-05-10 10:20:00,40.71,40.77,40.7,40.73,68500.0,34.1919,34.2422,34.1835,34.2087,68500.0
2011-05-10 10:25:00,40.72,40.75,40.71,40.72,17500.0,34.2003,34.2255,34.1919,34.2003,17500.0
2011-05-10 10:30:00,40.72,40.75,40.72,40.73,13700.0,34.2003,34.2255,34.2003,34.2087,13700.0
2011-05-10 10:35:00,40.74,40.75,40.71,40.71,94500.0,34.2171,34.2255,34.1919,34.1919,94500.0
2011-05-10 10:40:00,40.71,40.71,40.68,40.69,53900.0,34.1919,34.1919,34.1667,34.1751,53900.0
2011-05-10 10:45:00,40.69,40.71,40.67,40.71,37400.0,34.1751,34.1919,34.1583,34.1919,37400.0
2011-05-10 10:50:00,40.7,40.71,40.69,40.7,18200.0,34.1835,34.1919,34.1751,34.1835,18200.0
2011-05-10 10:55:00,40.7,40.71,40.69,40.7,61900.0,34.1835,34.1919,34.1751,34.1835,61900.0
2011-05-10 11:00:00,40.69,40.73,40.69,40.71,90000.0,34.1751,34.2087,34.1751,34.1919,90000.0
2011-05-10 11:05:00,40.71,40.72,40.68,40.71,15800.0,34.1919,34.2003,34.1667,34.1919,15800.0
2011-05-10 11:10:00,40.7,40.72,40.69,40.72,14900.0,34.1835,34.2003,34.1751,34.2003,14900.0
2011-05-10 11:15:00,40.72,40.72,40.64,40.66,142400.0,34.2003,34.2003,34.1331,34.1499,142400.0
2011-05-10 11:20:00,40.65,40.66,40.64,40.65,24100.0,34.1415,34.1499,34.1331,34.1415,24100.0
2011-05-10 11:25:00,40.65,40.66,40.63,40.65,13000.0,34.1415,34.1499,34.1247,34.1415,13000.0
2011-05-10 11:30:00,40.66,40.67,40.64,40.64,24200.0,34.1499,34.1583,34.1331,34.1331,24200.0
2011-05-10 11:35:00,40.65,40.65,40.63,40.64,12400.0,34.1415,34.1415,34.1247,34.1331,12400.0
2011-05-10 11:40:00,40.64,40.68,40.64,40.67,12100.0,34.1331,34.1667,34.1331,34.1583,12100.0
2011-05-10 11:45:00,40.67,40.7,40.67,40.69,20600.0,34.1583,34.1835,34.1583,34.1751,20600.0
2011-05-10 11:50:00,40.69,40.71,40.67,40.71,13600.0,34.1751,34.1919,34.1583,34.1919,13600.0
2011-05-10 11:55:00,40.71,40.74,40.71,40.71,23700.0,34.1919,34.2171,34.1919,34.1919,23700.0
2011-05-10 12:00:00,40.71,40.73,40.7,40.7,17400.0,34.1919,34.2087,34.1835,34.1835,17400.0
2011-05-10 12:05:00,40.7,40.71,40.69,40.69,120000.0,34.1835,34.1919,34.1751,34.1751,120000.0
2011-05-10 12:10:00,40.7,40.72,40.7,40.71,19200.0,34.1835,34.2003,34.1835,34.1919,19200.0
2011-05-10 12:15:00,40.72,40.76,40.72,40.76,11700.0,34.2003,34.2339,34.2003,34.2339,11700.0
2011-05-10 12:20:00,40.76,40.76,40.72,40.73,34300.0,34.2339,34.2339,34.2003,34.2087,34300.0
2011-05-10 12:25:00,40.73,40.73,40.69,40.71,23500.0,34.2087,34.2087,34.1751,34.1919,23500.0
2011-05-10 12:30:00,40.71,40.73,40.71,40.73,30600.0,34.1919,34.2087,34.1919,34.2087,30600.0
2011-05-10 12:35:00,40.72,40.74,40.71,40.73,7500.0,34.2003,34.2171,34.1919,34.2087,7500.0
2011-05-10 12:40:00,40.74,40.75,40.71,40.72,26200.0,34.2171,34.2255,34.1919,34.2003,26200.0
2011-05-10 12:45:00,40.72,40.74,40.72,40.73,26600.0,34.2003,34.2171,34.2003,34.2087,26600.0
2011-05-10 12:50:00,40.74,40.75,40.72,40.73,42400.0,34.2171,34.2255,34.2003,34.2087,42400.0
2011-05-10 12:55:00,40.72,40.73,40.72,40.73,6700.0,34.2003,34.2087,34.2003,34.2087,6700.0
2011-05-10 13:00:00,40.72,40.72,40.68,40.71,43700.0,34.2003,34.2003,34.1667,34.1919,43700.0
2011-05-10 13:05:00,40.71,40.71,40.7,40.7,18800.0,34.1919,34.1919,34.1835,34.1835,18800.0
2011-05-10 13:10:00,40.7,40.71,40.68,40.7,44300.0,34.1835,34.1919,34.1667,34.1835,44300.0
2011-05-10 13:15:00,40.7,40.73,40.7,40.73,31500.0,34.1835,34.2087,34.1835,34.2087,31500.0
2011-05-10 13:20:00,40.73,40.74,40.72,40.74,18000.0,34.2087,34.2171,34.2003,34.2171,18000.0
2011-05-10 13:25:00,40.74,40.76,40.74,40.75,17100.0,34.2171,34.2339,34.2171,34.2255,17100.0
2011-05-10 13:30:00,40.75,40.76,40.73,40.74,24400.0,34.2255,34.2339,34.2087,34.2171,24400.0
2011-05-10 13:35:00,40.74,40.75,40.73,40.75,4100.0,34.2171,34.2255,34.2087,34.2255,4100.0
2011-05-10 13:40:00,40.75,40.76,40.74,40.76,7100.0,34.2255,34.2339,34.2171,34.2339,7100.0
2011-05-10 13:45:00,40.77,40.77,40.75,40.77,11100.0,34.2422,34.2422,34.2255,34.2422,11100.0
2011-05-10 13:50:00,40.76,40.77,40.74,40.77,14500.0,34.2339,34.2422,34.2171,34.2422,14500.0
2011-05-10 13:55:00,40.77,40.79,40.76,40.78,7500.0,34.2422,34.259,34.2339,34.2506,7500.0
2011-05-10 14:00:00,40.78,40.79,40.75,40.76,27100.0,34.2506,34.259,34.2255,34.2339,27100.0
2011-05-10 14:05:00,40.76,40.77,40.75,40.77,19700.0,34.2339,34.2422,34.2255,34.2422,19700.0
2011-05-10 14:10:00,40.77,40.79,40.77,40.78,5600.0,34.2422,34.259,34.2422,34.2506,5600.0
2011-05-10 14:15:00,40.78,40.79,40.75,40.76,14900.0,34.2506,34.259,34.2255,34.2339,14900.0
2011-05-10 14:20:00,40.75,40.75,40.73,40.73,7000.0,34.2255,34.2255,34.2087,34.2087,7000.0
2011-05-10 14:25:00,40.72,40.76,40.72,40.76,53700.0,34.2003,34.2339,34.2003,34.2339,53700.0
2011-05-10 14:30:00,40.75,40.77,40.75,40.77,33900.0,34.2255,34.2422,34.2255,34.2422,33900.0
2011-05-10 14:35:00,40.77,40.83,40.77,40.83,75200.0,34.2422,34.2926,34.2422,34.2926,75200.0
2011-05-10 14:40:00,40.83,40.85,40.81,40.85,60200.0,34.2926,34.3094,34.2758,34.3094,60200.0
2011-05-10 14:45:00,40.85,40.85,40.83,40.85,20300.0,34.3094,34.3094,34.2926,34.3094,20300.0
2011-05-10 14:50:00,40.85,40.86,40.84,40.84,18300.0,34.3094,34.3178,34.301,34.301,18300.0
2011-05-10 14:55:00,40.83,40.88,40.83,40.87,143700.0,34.2926,34.3346,34.2926,34.3262,143700.0
2011-05-10 15:00:00,40.87,40.87,40.84,40.86,251600.0,34.3262,34.3262,34.301,34.3178,251600.0
2011-05-10 15:05:00,40.87,40.88,40.86,40.87,48800.0,34.3262,34.3346,34.3178,34.3262,48800.0
2011-05-10 15:10:00,40.88,40.9,40.87,40.89,27000.0,34.3346,34.3514,34.3262,34.343,27000.0
2011-05-10 15:15:00,40.88,40.92,40.88,40.92,86400.0,34.3346,34.3682,34.3346,34.3682,86400.0
2011-05-10 15:20:00,40.92,40.92,40.9,40.91,41100.0,34.3682,34.3682,34.3514,34.3598,41100.0
2011-05-10 15:25:00,40.91,40.92,40.9,40.9,45800.0,34.3598,34.3682,34.3514,34.3514,45800.0
2011-05-10 15:30:00,40.9,40.93,40.9,40.93,76700.0,34.3514,34.3766,34.3514,34.3766,76700.0
2011-05-10 15:35:00,40.92,40.93,40.9,40.9,48600.0,34.3682,34.3766,34.3514,34.3514,48600.0
2011-05-10 15:40:00,40.91,40.91,40.88,40.9,84900.0,34.3598,34.3598,34.3346,34.3514,84900.0
2011-05-10 15:45:00,40.9,40.9,40.87,40.87,147700.0,34.3514,34.3514,34.3262,34.3262,147700.0
2011-05-10 15:50:00,40.87,40.88,40.83,40.84,285100.0,34.3262,34.3346,34.2926,34.301,285100.0
2011-05-10 15:55:00,40.83,40.85,40.81,40.84,905900.0,34.2926,34.3094,34.2758,34.301,905900.0
2011-05-11 09:30:00,40.83,40.83,40.66,40.66,116300.0,34.2926,34.2926,34.1499,34.1499,116300.0
2011-05-11 09:35:00,40.65,40.7,40.64,40.66,40300.0,34.1415,34.1835,34.1331,34.1499,40300.0
2011-05-11 09:40:00,40.67,40.69,40.63,40.68,86500.0,34.1583,34.1751,34.1247,34.1667,86500.0
2011-05-11 09:45:00,40.68,40.69,40.65,40.67,26900.0,34.1667,34.1751,34.1415,34.1583,26900.0
2011-05-11 09:50:00,40.67,40.7,40.65,40.67,57000.0,34.1583,34.1835,34.1415,34.1583,57000.0
2011-05-11 09:55:00,40.67,40.7,40.66,40.68,36300.0,34.1583,34.1835,34.1499,34.1667,36300.0
2011-05-11 10:00:00,40.68,40.69,40.64,40.65,60400.0,34.1667,34.1751,34.1331,34.1415,60400.0
2011-05-11 10:05:00,40.65,40.67,40.63,40.67,105000.0,34.1415,34.1583,34.1247,34.1583,105000.0
2011-05-11 10:10:00,40.66,40.7,40.65,40.7,328200.0,34.1499,34.1835,34.1415,34.1835,328200.0
2011-05-11 10:15:00,40.71,40.74,40.69,40.73,97300.0,34.1919,34.2171,34.1751,34.2087,97300.0
2011-05-11 10:20:00,40.73,40.73,40.69,40.7,61900.0,34.2087,34.2087,34.1751,34.1835,61900.0
2011-05-11 10:25:00,40.7,40.7,40.67,40.7,49700.0,34.1835,34.1835,34.1583,34.1835,49700.0
2011-05-11 10:30:00,40.7,40.71,40.67,40.7,123700.0,34.1835,34.1919,34.1583,34.1835,123700.0
2011-05-11 10:35:00,40.71,40.71,40.62,40.62,145600.0,34.1919,34.1919,34.1163,34.1163,145600.0
2011-05-11 10:40:00,40.63,40.69,40.63,40.69,56400.0,34.1247,34.1751,34.1247,34.1751,56400.0
2011-05-11 10:45:00,40.69,40.72,40.69,40.69,69600.0,34.1751,34.2003,34.1751,34.1751,69600.0
2011-05-11 10:50:00,40.69,40.71,40.68,40.71,13300.0,34.1751,34.1919,34.1667,34.1919,13300.0
2011-05-11 10:55:00,40.71,40.72,40.7,40.71,29800.0,34.1919,34.2003,34.1835,34.1919,29800.0
2011-05-11 11:00:00,40.71,40.74,40.69,40.73,6200.0,34.1919,34.2171,34.1751,34.2087,6200.0
2011-05-11 11:05:00,40.73,40.74,40.72,40.74,14100.0,34.2087,34.2171,34.2003,34.2171,14100.0
2011-05-11 11:10:00,40.74,40.75,40.69,40.71,5600.0,34.2171,34.2255,34.1751,34.1919,5600.0
2011-05-11 11:15:00,40.71,40.75,40.71,40.75,11100.0,34.1919,34.2255,34.1919,34.2255,11100.0
2011-05-11 11:20:00,40.75,40.75,40.73,40.74,3100.0,34.2255,34.2255,34.2087,34.2171,3100.0
2011-05-11 11:25:00,40.74,40.75,40.73,40.73,4600.0,34.2171,34.2255,34.2087,34.2087,4600.0
2011-05-11 11:30:00,40.73,40.75,40.72,40.72,6800.0,34.2087,34.2255,34.2003,34.2003,6800.0
2011-05-11 11:35:00,40.71,40.71,40.68,40.68,15800.0,34.1919,34.1919,34.1667,34.1667,15800.0
2011-05-11 11:40:00,40.68,40.68,40.66,40.66,9400.0,34.1667,34.1667,34.1499,34.1499,9400.0
2011-05-11 11:45:00,40.66,40.67,40.64,40.65,11500.0,34.1499,34.1583,34.1331,34.1415,11500.0
2011-05-11 11:50:00,40.64,40.66,40.63,40.63,16300.0,34.1331,34.1499,34.1247,34.1247,16300.0
2011-05-11 11:55:00,40.63,40.63,40.54,40.57,51000.0,34.1247,34.1247,34.0491,34.0743,51000.0
2011-05-11 12:00:00,40.57,40.57,40.51,40.51,36800.0,34.0743,34.0743,34.0239,34.0239,36800.0
2011-05-11 12:05:00,40.51,40.51,40.48,40.48,19100.0,34.0239,34.0239,33.9987,33.9987,19100.0
2011-05-11 12:10:00,40.48,40.48,40.44,40.45,61400.0,33.9987,33.9987,33.9651,33.9735,61400.0
2011-05-11 12:15:00,40.44,40.45,40.31,40.36,284100.0,33.9651,33.9735,33.8559,33.8979,284100.0
2011-05-11 12:20:00,40.36,40.41,40.35,40.39,28100.0,33.8979,33.9399,33.8895,33.9231,28100.0
2011-05-11 12:25:00,40.38,40.41,40.37,40.38,23700.0,33.9147,33.9399,33.9063,33.9147,23700.0
2011-05-11 12:30:00,40.37,40.41,40.35,40.4,38600.0,33.9063,33.9399,33.8895,33.9315,38600.0
2011-05-11 12:35:00,40.4,40.45,40.39,40.43,72900.0,33.9315,33.9735,33.9231,33.9567,72900.0
2011-05-11 12:40:00,40.43,40.46,40.4,40.41,31500.0,33.9567,33.9819,33.9315,33.9399,31500.0
2011-05-11 12:45:00,40.41,40.41,40.35,40.37,21100.0,33.9399,33.9399,33.8895,33.9063,21100.0
2011-05-11 12:50:00,40.38,40.41,40.35,40.4,25100.0,33.9147,33.9399,33.8895,33.9315,25100.0
2011-05-11 12:55:00,40.41,40.44,40.4,40.44,17300.0,33.9399,33.9651,33.9315,33.9651,17300.0
2011-05-11 13:00:00,40.45,40.46,40.42,40.42,25300.0,33.9735,33.9819,33.9483,33.9483,25300.0
2011-05-11 13:05:00,40.42,40.43,40.4,40.4,21300.0,33.9483,33.9567,33.9315,33.9315,21300.0
2011-05-11 13:10:00,40.4,40.42,40.38,40.39,11100.0,33.9315,33.9483,33.9147,33.9231,11100.0
2011-05-11 13:15:00,40.38,40.4,40.38,40.39,12400.0,33.9147,33.9315,33.9147,33.9231,12400.0
2011-05-11 13:20:00,40.39,40.43,40.39,40.42,28200.0,33.9231,33.9567,33.9231,33.9483,28200.0
2011-05-11 13:25:00,40.43,40.43,40.37,40.37,32400.0,33.9567,33.9567,33.9063,33.9063,32400.0
2011-05-11 13:30:00,40.37,40.37,40.32,40.32,40700.0,33.9063,33.9063,33.8643,33.8643,40700.0
2011-05-11 13:35:00,40.32,40.35,40.26,40.34,152100.0,33.8643,33.8895,33.8139,33.8811,152100.0
2011-05-11 13:40:00,40.33,40.36,40.32,40.35,27800.0,33.8727,33.8979,33.8643,33.8895,27800.0
2011-05-11 13:45:00,40.36,40.39,40.35,40.35,41400.0,33.8979,33.9231,33.8895,33.8895,41400.0
2011-05-11 13:50:00,40.36,40.38,40.35,40.37,23700.0,33.8979,33.9147,33.8895,33.9063,23700.0
2011-05-11 13:55:00,40.38,40.39,40.34,40.36,13100.0,33.9147,33.9231,33.8811,33.8979,13100.0
2011-05-11 14:00:00,40.36,40.4,40.35,40.38,29700.0,33.8979,33.9315,33.8895,33.9147,29700.0
2011-05-11 14:05:00,40.37,40.38,40.34,40.34,10300.0,33.9063,33.9147,33.8811,33.8811,10300.0
2011-05-11 14:10:00,40.33,40.35,40.32,40.33,15100.0,33.8727,33.8895,33.8643,33.8727,15100.0
2011-05-11 14:15:00,40.33,40.36,40.33,40.34,23300.0,33.8727,33.8979,33.8727,33.8811,23300.0
2011-05-11 14:20:00,40.35,40.35,40.3,40.3,22000.0,33.8895,33.8895,33.8475,33.8475,22000.0
2011-05-11 14:25:00,40.3,40.31,40.28,40.29,16200.0,33.8475,33.8559,33.8307,33.8391,16200.0
2011-05-11 14:30:00,40.3,40.35,40.3,40.32,18700.0,33.8475,33.8895,33.8475,33.8643,18700.0
2011-05-11 14:35:00,40.32,40.4,40.31,40.39,55200.0,33.8643,33.9315,33.8559,33.9231,55200.0
2011-05-11 14:40:00,40.39,40.42,40.38,40.4,36400.0,33.9231,33.9483,33.9147,33.9315,36400.0
2011-05-11 14:45:00,40.4,40.42,40.39,40.41,23600.0,33.9315,33.9483,33.9231,33.9399,23600.0
2011-05-11 14:50:00,40.4,40.44,40.39,40.43,11000.0,33.9315,33.9651,33.9231,33.9567,11000.0
2011-05-11 14:55:00,40.42,40.44,40.39,40.39,10400.0,33.9483,33.9651,33.9231,33.9231,10400.0
2011-05-11 15:00:00,40.39,40.4,40.37,40.39,17000.0,33.9231,33.9315,33.9063,33.9231,17000.0
2011-05-11 15:05:00,40.39,40.41,40.38,40.39,10100.0,33.9231,33.9399,33.9147,33.9231,10100.0
2011-05-11 15:10:00,40.39,40.4,40.38,40.4,19900.0,33.9231,33.9315,33.9147,33.9315,19900.0
2011-05-11 15:15:00,40.4,40.44,40.4,40.42,61400.0,33.9315,33.9651,33.9315,33.9483,61400.0
2011-05-11 15:20:00,40.43,40.5,40.42,40.48,46000.0,33.9567,34.0155,33.9483,33.9987,46000.0
2011-05-11 15:25:00,40.48,40.49,40.45,40.46,30300.0,33.9987,34.0071,33.9735,33.9819,30300.0
2011-05-11 15:30:00,40.46,40.48,40.42,40.42,49800.0,33.9819,33.9987,33.9483,33.9483,49800.0
2011-05-11 15:35:00,40.42,40.43,40.37,40.39,197500.0,33.9483,33.9567,33.9063,33.9231,197500.0
2011-05-11 15:40:00,40.4,40.43,40.37,40.43,88500.0,33.9315,33.9567,33.9063,33.9567,88500.0
2011-05-11 15:45:00,40.43,40.46,40.41,40.46,222600.0,33.9567,33.9819,33.9399,33.9819,222600.0
2011-05-11 15:50:00,40.46,40.52,40.44,40.52,413100.0,33.9819,34.0323,33.9651,34.0323,413100.0
2011-05-11 15:55:00,40.52,40.55,40.48,40.49,419700.0,34.0323,34.0575,33.9987,34.0071,419700.0
2011-05-12 09:30:00,40.38,40.5,40.35,40.41,319400.0,33.9147,34.0155,33.8895,33.9399,319400.0
2011-05-12 09:35:00,40.41,40.42,40.27,40.29,216600.0,33.9399,33.9483,33.8223,33.8391,216600.0
2011-05-12 09:40:00,40.29,40.37,40.27,40.29,225800.0,33.8391,33.9063,33.8223,33.8391,225800.0
2011-05-12 09:45:00,40.28,40.39,40.27,40.37,50300.0,33.8307,33.9231,33.8223,33.9063,50300.0
2011-05-12 09:50:00,40.36,40.42,40.36,40.4,30600.0,33.8979,33.9483,33.8979,33.9315,30600.0
2011-05-12 09:55:00,40.41,40.43,40.38,40.42,122300.0,33.9399,33.9567,33.9147,33.9483,122300.0
2011-05-12 10:00:00,40.44,40.48,40.38,40.39,89900.0,33.9651,33.9987,33.9147,33.9231,89900.0
2011-05-12 10:05:00,40.39,40.55,40.35,40.55,139200.0,33.9231,34.0575,33.8895,34.0575,139200.0
2011-05-12 10:10:00,40.55,40.56,40.5,40.52,104400.0,34.0575,34.0659,34.0155,34.0323,104400.0
2011-05-12 10:15:00,40.52,40.57,40.51,40.54,62700.0,34.0323,34.0743,34.0239,34.0491,62700.0
2011-05-12 10:20:00,40.55,40.57,40.53,40.55,35100.0,34.0575,34.0743,34.0407,34.0575,35100.0
2011-05-12 10:25:00,40.54,40.56,40.53,40.55,132500.0,34.0491,34.0659,34.0407,34.0575,132500.0
2011-05-12 10:30:00,40.55,40.57,40.5,40.52,204800.0,34.0575,34.0743,34.0155,34.0323,204800.0
2011-05-12 10:35:00,40.53,40.54,40.51,40.51,81500.0,34.0407,34.0491,34.0239,34.0239,81500.0
2011-05-12 10:40:00,40.52,40.52,40.45,40.46,22500.0,34.0323,34.0323,33.9735,33.9819,22500.0
2011-05-12 10:45:00,40.46,40.48,40.45,40.48,37000.0,33.9819,33.9987,33.9735,33.9987,37000.0
2011-05-12 10:50:00,40.48,40.48,40.4,40.43,110700.0,33.9987,33.9987,33.9315,33.9567,110700.0
2011-05-12 10:55:00,40.44,40.46,40.42,40.43,73100.0,33.9651,33.9819,33.9483,33.9567,73100.0
2011-05-12 11:00:00,40.42,40.47,40.39,40.47,33700.0,33.9483,33.9903,33.9231,33.9903,33700.0
2011-05-12 11:05:00,40.47,40.47,40.45,40.45,22600.0,33.9903,33.9903,33.9735,33.9735,22600.0
2011-05-12 11:10:00,40.44,40.51,40.44,40.5,58200.0,33.9651,34.0239,33.9651,34.0155,58200.0
2011-05-12 11:15:00,40.51,40.53,40.49,40.53,56300.0,34.0239,34.0407,34.0071,34.0407,56300.0
2011-05-12 11:20:00,40.53,40.55,40.51,40.55,21500.0,34.0407,34.0575,34.0239,34.0575,21500.0
2011-05-12 11:25:00,40.56,40.62,40.54,40.59,103500.0,34.0659,34.1163,34.0491,34.0911,103500.0
2011-05-12 11:30:00,40.59,40.64,40.59,40.6,180900.0,34.0911,34.1331,34.0911,34.0995,180900.0
2011-05-12 11:35:00,40.6,40.62,40.59,40.61,136700.0,34.0995,34.1163,34.0911,34.1079,136700.0
2011-05-12 11:40:00,40.62,40.65,40.61,40.61,44300.0,34.1163,34.1415,34.1079,34.1079,44300.0
2011-05-12 11:45:00,40.61,40.63,40.59,40.63,26100.0,34.1079,34.1247,34.0911,34.1247,26100.0
2011-05-12 11:50:00,40.63,40.65,40.62,40.65,24400.0,34.1247,34.1415,34.1163,34.1415,24400.0
2011-05-12 11:55:00,40.65,40.65,40.61,40.61,22300.0,34.1415,34.1415,34.1079,34.1079,22300.0
2011-05-12 12:00:00,40.61,40.63,40.6,40.61,23100.0,34.1079,34.1247,34.0995,34.1079,23100.0
2011-05-12 12:05:00,40.6,40.6,40.58,40.59,23300.0,34.0995,34.0995,34.0827,34.0911,23300.0
2011-05-12 12:10:00,40.6,40.62,40.58,40.61,72700.0,34.0995,34.1163,34.0827,34.1079,72700.0
2011-05-12 12:15:00,40.6,40.61,40.59,40.59,30100.0,34.0995,34.1079,34.0911,34.0911,30100.0
2011-05-12 12:20:00,40.59,40.6,40.58,40.59,5300.0,34.0911,34.0995,34.0827,34.0911,5300.0
2011-05-12 12:25:00,40.59,40.61,40.59,40.6,26300.0,34.0911,34.1079,34.0911,34.0995,26300.0
2011-05-12 12:30:00,40.6,40.63,40.6,40.63,13900.0,34.0995,34.1247,34.0995,34.1247,13900.0
2011-05-12 12:35:00,40.63,40.63,40.61,40.62,19900.0,34.1247,34.1247,34.1079,34.1163,19900.0
2011-05-12 12:40:00,40.62,40.63,40.58,40.59,70100.0,34.1163,34.1247,34.0827,34.0911,70100.0
2011-05-12 12:45:00,40.59,40.62,40.59,40.6,8600.0,34.0911,34.1163,34.0911,34.0995,8600.0
2011-05-12 12:50:00,40.6,40.63,40.6,40.63,103200.0,34.0995,34.1247,34.0995,34.1247,103200.0
2011-05-12 12:55:00,40.63,40.67,40.63,40.66,46400.0,34.1247,34.1583,34.1247,34.1499,46400.0
2011-05-12 13:00:00,40.68,40.75,40.67,40.74,78900.0,34.1667,34.2255,34.1583,34.2171,78900.0
2011-05-12 13:05:00,40.75,40.76,40.73,40.74,76100.0,34.2255,34.2339,34.2087,34.2171,76100.0
2011-05-12 13:10:00,40.73,40.76,40.73,40.76,44900.0,34.2087,34.2339,34.2087,34.2339,44900.0
2011-05-12 13:15:00,40.77,40.8,40.76,40.76,98600.0,34.2422,34.2674,34.2339,34.2339,98600.0
2011-05-12 13:20:00,40.77,40.81,40.76,40.8,80600.0,34.2422,34.2758,34.2339,34.2674,80600.0
2011-05-12 13:25:00,40.8,40.8,40.76,40.77,25100.0,34.2674,34.2674,34.2339,34.2422,25100.0
2011-05-12 13:30:00,40.78,40.78,40.75,40.76,28900.0,34.2506,34.2506,34.2255,34.2339,28900.0
2011-05-12 13:35:00,40.76,40.81,40.76,40.8,70600.0,34.2339,34.2758,34.2339,34.2674,70600.0
2011-05-12 13:40:00,40.79,40.79,40.74,40.78,21900.0,34.259,34.259,34.2171,34.2506,21900.0
2011-05-12 13:45:00,40.77,40.79,40.76,40.79,141800.0,34.2422,34.259,34.2339,34.259,141800.0
2011-05-12 13:50:00,40.8,40.82,40.79,40.81,53000.0,34.2674,34.2842,34.259,34.2758,53000.0
2011-05-12 13:55:00,40.81,40.81,40.78,40.79,28400.0,34.2758,34.2758,34.2506,34.259,28400.0
2011-05-12 14:00:00,40.8,40.8,40.79,40.8,18900.0,34.2674,34.2674,34.259,34.2674,18900.0
2011-05-12 14:05:00,40.81,40.87,40.81,40.85,37900.0,34.2758,34.3262,34.2758,34.3094,37900.0
2011-05-12 14:10:00,40.85,40.87,40.83,40.83,55600.0,34.3094,34.3262,34.2926,34.2926,55600.0
2011-05-12 14:15:00,40.83,40.85,40.81,40.83,172500.0,34.2926,34.3094,34.2758,34.2926,172500.0
2011-05-12 14:20:00,40.82,40.83,40.8,40.8,35200.0,34.2842,34.2926,34.2674,34.2674,35200.0
2011-05-12 14:25:00,40.81,40.82,40.8,40.81,22200.0,34.2758,34.2842,34.2674,34.2758,22200.0
2011-05-12 14:30:00,40.81,40.81,40.77,40.8,64000.0,34.2758,34.2758,34.2422,34.2674,64000.0
2011-05-12 14:35:00,40.81,40.82,40.8,40.8,87100.0,34.2758,34.2842,34.2674,34.2674,87100.0
2011-05-12 14:40:00,40.8,40.82,40.79,40.82,64000.0,34.2674,34.2842,34.259,34.2842,64000.0
2011-05-12 14:45:00,40.81,40.84,40.8,40.82,46200.0,34.2758,34.301,34.2674,34.2842,46200.0
2011-05-12 14:50:00,40.81,40.81,40.77,40.77,60800.0,34.2758,34.2758,34.2422,34.2422,60800.0
2011-05-12 14:55:00,40.76,40.79,40.76,40.78,131400.0,34.2339,34.259,34.2339,34.2506,131400.0
2011-05-12 15:00:00,40.77,40.79,40.75,40.78,134800.0,34.2422,34.259,34.2255,34.2506,134800.0
2011-05-12 15:05:00,40.77,40.82,40.77,40.81,108300.0,34.2422,34.2842,34.2422,34.2758,108300.0
2011-05-12 15:10:00,40.81,40.82,40.79,40.8,40200.0,34.2758,34.2842,34.259,34.2674,40200.0
2011-05-12 15:15:00,40.8,40.88,40.79,40.86,93300.0,34.2674,34.3346,34.259,34.3178,93300.0
2011-05-12 15:20:00,40.86,40.87,40.81,40.82,197600.0,34.3178,34.3262,34.2758,34.2842,197600.0
2011-05-12 15:25:00,40.81,40.85,40.8,40.84,71200.0,34.2758,34.3094,34.2674,34.301,71200.0
2011-05-12 15:30:00,40.84,40.84,40.81,40.84,50800.0,34.301,34.301,34.2758,34.301,50800.0
2011-05-12 15:35:00,40.84,40.86,40.82,40.86,130900.0,34.301,34.3178,34.2842,34.3178,130900.0
2011-05-12 15:40:00,40.87,40.88,40.84,40.86,226600.0,34.3262,34.3346,34.301,34.3178,226600.0
2011-05-12 15:45:00,40.86,40.88,40.85,40.87,287600.0,34.3178,34.3346,34.3094,34.3262,287600.0
2011-05-12 15:50:00,40.87,40.88,40.85,40.85,262000.0,34.3262,34.3346,34.3094,34.3094,262000.0
2011-05-12 15:55:00,40.85,40.86,40.83,40.86,683600.0,34.3094,34.3178,34.2926,34.3178,683600.0
2011-05-13 09:30:00,40.9,40.95,40.86,40.86,53800.0,34.3514,34.3934,34.3178,34.3178,53800.0
2011-05-13 09:35:00,40.88,40.88,40.8,40.8,93500.0,34.3346,34.3346,34.2674,34.2674,93500.0
2011-05-13 09:40:00,40.8,40.86,40.77,40.86,76300.0,34.2674,34.3178,34.2422,34.3178,76300.0
2011-05-13 09:45:00,40.86,40.86,40.78,40.82,142800.0,34.3178,34.3178,34.2506,34.2842,142800.0
2011-05-13 09:50:00,40.82,40.84,40.78,40.83,153500.0,34.2842,34.301,34.2506,34.2926,153500.0
2011-05-13 09:55:00,40.84,40.88,40.78,40.78,277100.0,34.301,34.3346,34.2506,34.2506,277100.0
2011-05-13 10:00:00,40.78,40.8,40.71,40.72,156000.0,34.2506,34.2674,34.1919,34.2003,156000.0
2011-05-13 10:05:00,40.71,40.72,40.65,40.68,98900.0,34.1919,34.2003,34.1415,34.1667,98900.0
2011-05-13 10:10:00,40.68,40.76,40.66,40.75,217500.0,34.1667,34.2339,34.1499,34.2255,217500.0
2011-05-13 10:15:00,40.75,40.81,40.75,40.81,57700.0,34.2255,34.2758,34.2255,34.2758,57700.0
2011-05-13 10:20:00,40.81,40.82,40.77,40.79,50400.0,34.2758,34.2842,34.2422,34.259,50400.0
2011-05-13 10:25:00,40.8,40.83,40.78,40.81,28900.0,34.2674,34.2926,34.2506,34.2758,28900.0
2011-05-13 10:30:00,40.8,40.87,40.8,40.87,59000.0,34.2674,34.3262,34.2674,34.3262,59000.0
2011-05-13 10:35:00,40.86,40.87,40.83,40.84,38400.0,34.3178,34.3262,34.2926,34.301,38400.0
2011-05-13 10:40:00,40.87,40.88,40.84,40.85,171100.0,34.3262,34.3346,34.301,34.3094,171100.0
2011-05-13 10:45:00,40.83,40.83,40.79,40.82,22900.0,34.2926,34.2926,34.259,34.2842,22900.0
2011-05-13 10:50:00,40.82,40.82,40.76,40.79,30300.0,34.2842,34.2842,34.2339,34.259,30300.0
2011-05-13 10:55:00,40.79,40.79,40.74,40.76,24500.0,34.259,34.259,34.2171,34.2339,24500.0
2011-05-13 11:00:00,40.75,40.75,40.69,40.69,58600.0,34.2255,34.2255,34.1751,34.1751,58600.0
2011-05-13 11:05:00,40.68,40.71,40.64,40.68,72100.0,34.1667,34.1919,34.1331,34.1667,72100.0
2011-05-13 11:10:00,40.67,40.7,40.64,40.69,32900.0,34.1583,34.1835,34.1331,34.1751,32900.0
2011-05-13 11:15:00,40.69,40.71,40.64,40.64,61200.0,34.1751,34.1919,34.1331,34.1331,61200.0
2011-05-13 11:20:00,40.64,40.66,40.59,40.61,108400.0,34.1331,34.1499,34.0911,34.1079,108400.0
2011-05-13 11:25:00,40.62,40.66,40.6,40.64,61600.0,34.1163,34.1499,34.0995,34.1331,61600.0
2011-05-13 11:30:00,40.63,40.65,40.62,40.63,26200.0,34.1247,34.1415,34.1163,34.1247,26200.0
2011-05-13 11:35:00,40.63,40.66,40.62,40.62,17100.0,34.1247,34.1499,34.1163,34.1163,17100.0
2011-05-13 11:40:00,40.63,40.64,40.6,40.61,22400.0,34.1247,34.1331,34.0995,34.1079,22400.0
2011-05-13 11:45:00,40.61,40.68,40.59,40.64,41400.0,34.1079,34.1667,34.0911,34.1331,41400.0
2011-05-13 11:50:00,40.65,40.67,40.63,40.63,18500.0,34.1415,34.1583,34.1247,34.1247,18500.0
2011-05-13 11:55:00,40.64,40.67,40.6,40.62,32300.0,34.1331,34.1583,34.0995,34.1163,32300.0
2011-05-13 12:00:00,40.62,40.66,40.62,40.64,21400.0,34.1163,34.1499,34.1163,34.1331,21400.0
2011-05-13 12:05:00,40.63,40.63,40.54,40.55,25500.0,34.1247,34.1247,34.0491,34.0575,25500.0
2011-05-13 12:10:00,40.55,40.59,40.47,40.47,74500.0,34.0575,34.0911,33.9903,33.9903,74500.0
2011-05-13 12:15:00,40.47,40.54,40.46,40.53,69100.0,33.9903,34.0491,33.9819,34.0407,69100.0
2011-05-13 12:20:00,40.52,40.53,40.49,40.51,48900.0,34.0323,34.0407,34.0071,34.0239,48900.0
2011-05-13 12:25:00,40.51,40.57,40.49,40.57,45000.0,34.0239,34.0743,34.0071,34.0743,45000.0
2011-05-13 12:30:00,40.58,40.58,40.55,40.57,21900.0,34.0827,34.0827,34.0575,34.0743,21900.0
2011-05-13 12:35:00,40.57,40.6,40.56,40.57,26100.0,34.0743,34.0995,34.0659,34.0743,26100.0
2011-05-13 12:40:00,40.57,40.59,40.56,40.58,30200.0,34.0743,34.0911,34.0659,34.0827,30200.0
2011-05-13 12:45:00,40.58,40.61,40.56,40.59,13200.0,34.0827,34.1079,34.0659,34.0911,13200.0
2011-05-13 12:50:00,40.58,40.61,40.57,40.58,118700.0,34.0827,34.1079,34.0743,34.0827,118700.0
2011-05-13 12:55:00,40.58,40.59,40.54,40.54,38500.0,34.0827,34.0911,34.0491,34.0491,38500.0
2011-05-13 13:00:00,40.55,40.59,40.54,40.56,118600.0,34.0575,34.0911,34.0491,34.0659,118600.0
2011-05-13 13:05:00,40.56,40.56,40.53,40.55,44900.0,34.0659,34.0659,34.0407,34.0575,44900.0
2011-05-13 13:10:00,40.56,40.59,40.56,40.58,14800.0,34.0659,34.0911,34.0659,34.0827,14800.0
2011-05-13 13:15:00,40.58,40.59,40.57,40.59,17400.0,34.0827,34.0911,34.0743,34.0911,17400.0
2011-05-13 13:20:00,40.59,40.62,40.58,40.59,12000.0,34.0911,34.1163,34.0827,34.0911,12000.0
2011-05-13 13:25:00,40.59,40.59,40.55,40.56,8400.0,34.0911,34.0911,34.0575,34.0659,8400.0
2011-05-13 13:30:00,40.57,40.59,40.56,40.58,11000.0,34.0743,34.0911,34.0659,34.0827,11000.0
2011-05-13 13:35:00,40.57,40.57,40.53,40.53,19000.0,34.0743,34.0743,34.0407,34.0407,19000.0
2011-05-13 13:40:00,40.53,40.54,40.52,40.54,7700.0,34.0407,34.0491,34.0323,34.0491,7700.0
2011-05-13 13:45:00,40.55,40.58,40.55,40.57,11100.0,34.0575,34.0827,34.0575,34.0743,11100.0
2011-05-13 13:50:00,40.57,40.58,40.54,40.54,29100.0,34.0743,34.0827,34.0491,34.0491,29100.0
2011-05-13 13:55:00,40.54,40.56,40.54,40.55,9800.0,34.0491,34.0659,34.0491,34.0575,9800.0
2011-05-13 14:00:00,40.55,40.56,40.54,40.56,3900.0,34.0575,34.0659,34.0491,34.0659,3900.0
2011-05-13 14:05:00,40.56,40.59,40.56,40.59,9200.0,34.0659,34.0911,34.0659,34.0911,9200.0
2011-05-13 14:10:00,40.59,40.62,40.58,40.62,8100.0,34.0911,34.1163,34.0827,34.1163,8100.0
2011-05-13 14:15:00,40.61,40.63,40.59,40.61,18900.0,34.1079,34.1247,34.0911,34.1079,18900.0
2011-05-13 14:20:00,40.62,40.67,40.62,40.65,25800.0,34.1163,34.1583,34.1163,34.1415,25800.0
2011-05-13 14:25:00,40.65,40.65,40.62,40.65,34100.0,34.1415,34.1415,34.1163,34.1415,34100.0
2011-05-13 14:30:00,40.65,40.68,40.64,40.64,25900.0,34.1415,34.1667,34.1331,34.1331,25900.0
2011-05-13 14:35:00,40.64,40.65,40.62,40.63,38500.0,34.1331,34.1415,34.1163,34.1247,38500.0
2011-05-13 14:40:00,40.64,40.65,40.61,40.61,5900.0,34.1331,34.1415,34.1079,34.1079,5900.0
2011-05-13 14:45:00,40.61,40.64,40.6,40.62,5200.0,34.1079,34.1331,34.0995,34.1163,5200.0
2011-05-13 14:50:00,40.63,40.65,40.62,40.63,31800.0,34.1247,34.1415,34.1163,34.1247,31800.0
2011-05-13 14:55:00,40.62,40.62,40.59,40.6,15800.0,34.1163,34.1163,34.0911,34.0995,15800.0
2011-05-13 15:00:00,40.61,40.62,40.58,40.58,25600.0,34.1079,34.1163,34.0827,34.0827,25600.0
2011-05-13 15:05:00,40.59,40.62,40.59,40.61,17900.0,34.0911,34.1163,34.0911,34.1079,17900.0
2011-05-13 15:10:00,40.61,40.62,40.6,40.61,169200.0,34.1079,34.1163,34.0995,34.1079,169200.0
2011-05-13 15:15:00,40.61,40.62,40.57,40.57,26600.0,34.1079,34.1163,34.0743,34.0743,26600.0
2011-05-13 15:20:00,40.58,40.59,40.56,40.59,93900.0,34.0827,34.0911,34.0659,34.0911,93900.0
2011-05-13 15:25:00,40.59,40.59,40.53,40.55,128300.0,34.0911,34.0911,34.0407,34.0575,128300.0
2011-05-13 15:30:00,40.55,40.58,40.55,40.57,58700.0,34.0575,34.0827,34.0575,34.0743,58700.0
2011-05-13 15:35:00,40.57,40.62,40.56,40.58,73400.0,34.0743,34.1163,34.0659,34.0827,73400.0
2011-05-13 15:40:00,40.58,40.59,40.56,40.58,71400.0,34.0827,34.0911,34.0659,34.0827,71400.0
2011-05-13 15:45:00,40.59,40.61,40.57,40.59,143200.0,34.0911,34.1079,34.0743,34.0911,143200.0
2011-05-13 15:50:00,40.58,40.59,40.54,40.57,225500.0,34.0827,34.0911,34.0491,34.0743,225500.0
2011-05-13 15:55:00,40.57,40.59,40.56,40.57,544700.0,34.0743,34.0911,34.0659,34.0743,544700.0
2011-05-16 09:30:00,40.39,40.39,40.28,40.35,116800.0,33.9231,33.9231,33.8307,33.8895,116800.0
2011-05-16 09:35:00,40.36,40.42,40.36,40.42,80400.0,33.8979,33.9483,33.8979,33.9483,80400.0
2011-05-16 09:40:00,40.41,40.46,40.37,40.38,692900.0,33.9399,33.9819,33.9063,33.9147,692900.0
2011-05-16 09:45:00,40.38,40.38,40.29,40.29,69200.0,33.9147,33.9147,33.8391,33.8391,69200.0
2011-05-16 09:50:00,40.3,40.32,40.26,40.31,180100.0,33.8475,33.8643,33.8139,33.8559,180100.0
2011-05-16 09:55:00,40.32,40.32,40.24,40.32,978700.0,33.8643,33.8643,33.7971,33.8643,978700.0
2011-05-16 10:00:00,40.3,40.41,40.3,40.37,114900.0,33.8475,33.9399,33.8475,33.9063,114900.0
2011-05-16 10:05:00,40.37,40.44,40.35,40.38,40100.0,33.9063,33.9651,33.8895,33.9147,40100.0
2011-05-16 10:10:00,40.39,40.41,40.35,40.35,35200.0,33.9231,33.9399,33.8895,33.8895,35200.0
2011-05-16 10:15:00,40.36,40.38,40.34,40.38,32900.0,33.8979,33.9147,33.8811,33.9147,32900.0
2011-05-16 10:20:00,40.38,40.42,40.38,40.38,61800.0,33.9147,33.9483,33.9147,33.9147,61800.0
2011-05-16 10:25:00,40.38,40.42,40.38,40.39,27200.0,33.9147,33.9483,33.9147,33.9231,27200.0
2011-05-16 10:30:00,40.41,40.41,40.37,40.39,27000.0,33.9399,33.9399,33.9063,33.9231,27000.0
2011-05-16 10:35:00,40.39,40.42,40.37,40.39,30000.0,33.9231,33.9483,33.9063,33.9231,30000.0
2011-05-16 10:40:00,40.39,40.41,40.38,40.4,63100.0,33.9231,33.9399,33.9147,33.9315,63100.0
2011-05-16 10:45:00,40.4,40.41,40.36,40.36,29800.0,33.9315,33.9399,33.8979,33.8979,29800.0
2011-05-16 10:50:00,40.36,40.37,40.31,40.31,511800.0,33.8979,33.9063,33.8559,33.8559,511800.0
2011-05-16 10:55:00,40.31,40.36,40.3,40.36,168200.0,33.8559,33.8979,33.8475,33.8979,168200.0
2011-05-16 11:00:00,40.36,40.41,40.35,40.4,17400.0,33.8979,33.9399,33.8895,33.9315,17400.0
2011-05-16 11:05:00,40.41,40.42,40.37,40.37,72300.0,33.9399,33.9483,33.9063,33.9063,72300.0
2011-05-16 11:10:00,40.37,40.41,40.37,40.39,89500.0,33.9063,33.9399,33.9063,33.9231,89500.0
2011-05-16 11:15:00,40.38,40.41,40.38,40.39,61300.0,33.9147,33.9399,33.9147,33.9231,61300.0
2011-05-16 11:20:00,40.39,40.4,40.38,40.39,10000.0,33.9231,33.9315,33.9147,33.9231,10000.0
2011-05-16 11:25:00,40.39,40.41,40.37,40.41,52200.0,33.9231,33.9399,33.9063,33.9399,52200.0
2011-05-16 11:30:00,40.41,40.43,40.4,40.43,16900.0,33.9399,33.9567,33.9315,33.9567,16900.0
2011-05-16 11:35:00,40.41,40.44,40.41,40.43,21600.0,33.9399,33.9651,33.9399,33.9567,21600.0
2011-05-16 11:40:00,40.43,40.43,40.35,40.35,12800.0,33.9567,33.9567,33.8895,33.8895,12800.0
2011-05-16 11:45:00,40.35,40.37,40.35,40.36,19500.0,33.8895,33.9063,33.8895,33.8979,19500.0
2011-05-16 11:50:00,40.36,40.37,40.33,40.34,30200.0,33.8979,33.9063,33.8727,33.8811,30200.0
2011-05-16 11:55:00,40.34,40.36,40.33,40.33,22700.0,33.8811,33.8979,33.8727,33.8727,22700.0
2011-05-16 12:00:00,40.34,40.35,40.32,40.32,5100.0,33.8811,33.8895,33.8643,33.8643,5100.0
2011-05-16 12:05:00,40.31,40.31,40.28,40.29,18900.0,33.8559,33.8559,33.8307,33.8391,18900.0
2011-05-16 12:10:00,40.29,40.29,40.27,40.28,49900.0,33.8391,33.8391,33.8223,33.8307,49900.0
2011-05-16 12:15:00,40.28,40.32,40.27,40.32,9900.0,33.8307,33.8643,33.8223,33.8643,9900.0
2011-05-16 12:20:00,40.31,40.33,40.31,40.32,38500.0,33.8559,33.8727,33.8559,33.8643,38500.0
2011-05-16 12:25:00,40.32,40.33,40.3,40.32,6400.0,33.8643,33.8727,33.8475,33.8643,6400.0
2011-05-16 12:30:00,40.32,40.35,40.32,40.32,78400.0,33.8643,33.8895,33.8643,33.8643,78400.0
2011-05-16 12:35:00,40.33,40.35,40.3,40.35,109700.0,33.8727,33.8895,33.8475,33.8895,109700.0
2011-05-16 12:40:00,40.35,40.36,40.3,40.3,36300.0,33.8895,33.8979,33.8475,33.8475,36300.0
2011-05-16 12:45:00,40.3,40.31,40.29,40.3,30200.0,33.8475,33.8559,33.8391,33.8475,30200.0
2011-05-16 12:50:00,40.3,40.3,40.23,40.25,50900.0,33.8475,33.8475,33.7887,33.8055,50900.0
2011-05-16 12:55:00,40.24,40.25,40.21,40.22,31500.0,33.7971,33.8055,33.7719,33.7803,31500.0
2011-05-16 13:00:00,40.21,40.21,40.18,40.21,45000.0,33.7719,33.7719,33.7467,33.7719,45000.0
2011-05-16 13:05:00,40.21,40.21,40.18,40.18,33300.0,33.7719,33.7719,33.7467,33.7467,33300.0
2011-05-16 13:10:00,40.18,40.19,40.16,40.18,51400.0,33.7467,33.7551,33.7299,33.7467,51400.0
2011-05-16 13:15:00,40.18,40.2,40.15,40.2,15400.0,33.7467,33.7635,33.7215,33.7635,15400.0
2011-05-16 13:20:00,40.2,40.2,40.16,40.19,12100.0,33.7635,33.7635,33.7299,33.7551,12100.0
2011-05-16 13:25:00,40.18,40.19,40.18,40.19,8100.0,33.7467,33.7551,33.7467,33.7551,8100.0
2011-05-16 13:30:00,40.19,40.23,40.19,40.21,79600.0,33.7551,33.7887,33.7551,33.7719,79600.0
2011-05-16 13:35:00,40.22,40.22,40.2,40.22,31200.0,33.7803,33.7803,33.7635,33.7803,31200.0
2011-05-16 13:40:00,40.22,40.23,40.21,40.22,31300.0,33.7803,33.7887,33.7719,33.7803,31300.0
2011-05-16 13:45:00,40.22,40.23,40.2,40.2,70400.0,33.7803,33.7887,33.7635,33.7635,70400.0
2011-05-16 13:50:00,40.21,40.23,40.21,40.23,62300.0,33.7719,33.7887,33.7719,33.7887,62300.0
2011-05-16 13:55:00,40.22,40.23,40.2,40.2,53300.0,33.7803,33.7887,33.7635,33.7635,53300.0
2011-05-16 14:00:00,40.2,40.21,40.18,40.21,24000.0,33.7635,33.7719,33.7467,33.7719,24000.0
2011-05-16 14:05:00,40.21,40.26,40.21,40.25,36500.0,33.7719,33.8139,33.7719,33.8055,36500.0
2011-05-16 14:10:00,40.25,40.25,40.22,40.22,33400.0,33.8055,33.8055,33.7803,33.7803,33400.0
2011-05-16 14:15:00,40.21,40.23,40.2,40.21,32300.0,33.7719,33.7887,33.7635,33.7719,32300.0
2011-05-16 14:20:00,40.21,40.23,40.17,40.19,14400.0,33.7719,33.7887,33.7383,33.7551,14400.0
2011-05-16 14:25:00,40.18,40.18,40.12,40.14,21400.0,33.7467,33.7467,33.6963,33.7131,21400.0
2011-05-16 14:30:00,40.14,40.17,40.13,40.13,58000.0,33.7131,33.7383,33.7047,33.7047,58000.0
2011-05-16 14:35:00,40.13,40.13,40.07,40.11,79200.0,33.7047,33.7047,33.6543,33.6879,79200.0
2011-05-16 14:40:00,40.12,40.12,40.07,40.1,68400.0,33.6963,33.6963,33.6543,33.6795,68400.0
2011-05-16 14:45:00,40.09,40.13,40.07,40.12,39700.0,33.6711,33.7047,33.6543,33.6963,39700.0
2011-05-16 14:50:00,40.13,40.14,40.09,40.1,50400.0,33.7047,33.7131,33.6711,33.6795,50400.0
2011-05-16 14:55:00,40.1,40.13,40.1,40.11,16900.0,33.6795,33.7047,33.6795,33.6879,16900.0
2011-05-16 15:00:00,40.11,40.15,40.11,40.15,50600.0,33.6879,33.7215,33.6879,33.7215,50600.0
2011-05-16 15:05:00,40.15,40.17,40.14,40.14,79500.0,33.7215,33.7383,33.7131,33.7131,79500.0
2011-05-16 15:10:00,40.14,40.14,40.08,40.1,530800.0,33.7131,33.7131,33.6627,33.6795,530800.0
2011-05-16 15:15:00,40.11,40.14,40.09,40.1,75100.0,33.6879,33.7131,33.6711,33.6795,75100.0
2011-05-16 15:20:00,40.1,40.11,40.07,40.07,101900.0,33.6795,33.6879,33.6543,33.6543,101900.0
2011-05-16 15:25:00,40.07,40.09,40.05,40.05,83600.0,33.6543,33.6711,33.6375,33.6375,83600.0
2011-05-16 15:30:00,40.05,40.08,40.03,40.08,98100.0,33.6375,33.6627,33.6207,33.6627,98100.0
2011-05-16 15:35:00,40.07,40.07,40.02,40.03,88000.0,33.6543,33.6543,33.6123,33.6207,88000.0
2011-05-16 15:40:00,40.02,40.02,39.96,39.96,162800.0,33.6123,33.6123,33.5619,33.5619,162800.0
2011-05-16 15:45:00,39.96,39.98,39.93,39.97,372600.0,33.5619,33.5787,33.5367,33.5703,372600.0
2011-05-16 15:50:00,39.97,40.03,39.96,40.02,377000.0,33.5703,33.6207,33.5619,33.6123,377000.0
2011-05-16 15:55:00,40.03,40.03,39.99,40.0,786800.0,33.6207,33.6207,33.5871,33.5955,786800.0
2011-05-17 09:30:00,39.9,39.94,39.82,39.92,112700.0,33.5115,33.5451,33.4444,33.5283,112700.0
2011-05-17 09:35:00,39.92,39.99,39.92,39.96,77000.0,33.5283,33.5871,33.5283,33.5619,77000.0
2011-05-17 09:40:00,39.95,40.02,39.9,39.99,82400.0,33.5535,33.6123,33.5115,33.5871,82400.0
2011-05-17 09:45:00,39.99,40.03,39.96,39.97,114300.0,33.5871,33.6207,33.5619,33.5703,114300.0
2011-05-17 09:50:00,39.97,40.0,39.95,39.99,135300.0,33.5703,33.5955,33.5535,33.5871,135300.0
2011-05-17 09:55:00,40.0,40.06,40.0,40.03,93900.0,33.5955,33.6459,33.5955,33.6207,93900.0
2011-05-17 10:00:00,40.03,40.03,39.95,39.96,50600.0,33.6207,33.6207,33.5535,33.5619,50600.0
2011-05-17 10:05:00,39.96,39.97,39.93,39.95,28400.0,33.5619,33.5703,33.5367,33.5535,28400.0
2011-05-17 10:10:00,39.95,40.0,39.92,39.99,265900.0,33.5535,33.5955,33.5283,33.5871,265900.0
2011-05-17 10:15:00,40.0,40.13,40.0,40.1,176000.0,33.5955,33.7047,33.5955,33.6795,176000.0
2011-05-17 10:20:00,40.1,40.13,40.09,40.11,15500.0,33.6795,33.7047,33.6711,33.6879,15500.0
2011-05-17 10:25:00,40.11,40.15,40.11,40.13,277400.0,33.6879,33.7215,33.6879,33.7047,277400.0
2011-05-17 10:30:00,40.13,40.16,40.11,40.12,185500.0,33.7047,33.7299,33.6879,33.6963,185500.0
2011-05-17 10:35:00,40.12,40.12,40.06,40.08,490700.0,33.6963,33.6963,33.6459,33.6627,490700.0
2011-05-17 10:40:00,40.08,40.12,40.07,40.07,661500.0,33.6627,33.6963,33.6543,33.6543,661500.0
2011-05-17 10:45:00,40.07,40.07,39.96,39.96,3474800.0,33.6543,33.6543,33.5619,33.5619,3474800.0
2011-05-17 10:50:00,39.96,39.99,39.94,39.98,161800.0,33.5619,33.5871,33.5451,33.5787,161800.0
2011-05-17 10:55:00,39.98,40.0,39.94,39.96,50400.0,33.5787,33.5955,33.5451,33.5619,50400.0
2011-05-17 11:00:00,39.96,39.97,39.9,39.91,407200.0,33.5619,33.5703,33.5115,33.5199,407200.0
2011-05-17 11:05:00,39.91,39.92,39.78,39.83,196000.0,33.5199,33.5283,33.4108,33.4528,196000.0
2011-05-17 11:10:00,39.83,39.88,39.81,39.86,122900.0,33.4528,33.4947,33.436,33.478,122900.0
2011-05-17 11:15:00,39.87,39.87,39.8,39.85,62100.0,33.4863,33.4863,33.4276,33.4696,62100.0
2011-05-17 11:20:00,39.84,39.92,39.84,39.9,40900.0,33.4612,33.5283,33.4612,33.5115,40900.0
2011-05-17 11:25:00,39.9,39.92,39.84,39.87,45100.0,33.5115,33.5283,33.4612,33.4863,45100.0
2011-05-17 11:30:00,39.87,39.91,39.79,39.81,118700.0,33.4863,33.5199,33.4192,33.436,118700.0
2011-05-17 11:35:00,39.8,39.84,39.77,39.77,74200.0,33.4276,33.4612,33.4024,33.4024,74200.0
2011-05-17 11:40:00,39.77,39.82,39.77,39.82,25700.0,33.4024,33.4444,33.4024,33.4444,25700.0
2011-05-17 11:45:00,39.82,39.89,39.82,39.89,43500.0,33.4444,33.5031,33.4444,33.5031,43500.0
2011-05-17 11:50:00,39.89,39.9,39.84,39.84,66100.0,33.5031,33.5115,33.4612,33.4612,66100.0
2011-05-17 11:55:00,39.84,39.87,39.84,39.86,39800.0,33.4612,33.4863,33.4612,33.478,39800.0
2011-05-17 12:00:00,39.86,39.87,39.83,39.85,24300.0,33.478,33.4863,33.4528,33.4696,24300.0
2011-05-17 12:05:00,39.86,39.87,39.82,39.84,20700.0,33.478,33.4863,33.4444,33.4612,20700.0
2011-05-17 12:10:00,39.84,39.89,39.83,39.89,24100.0,33.4612,33.5031,33.4528,33.5031,24100.0
2011-05-17 12:15:00,39.89,39.9,39.88,39.88,18800.0,33.5031,33.5115,33.4947,33.4947,18800.0
2011-05-17 12:20:00,39.87,39.92,39.87,39.91,26300.0,33.4863,33.5283,33.4863,33.5199,26300.0
2011-05-17 12:25:00,39.9,39.9,39.87,39.88,22000.0,33.5115,33.5115,33.4863,33.4947,22000.0
2011-05-17 12:30:00,39.88,39.92,39.86,39.9,32000.0,33.4947,33.5283,33.478,33.5115,32000.0
2011-05-17 12:35:00,39.9,39.91,39.88,39.9,14200.0,33.5115,33.5199,33.4947,33.5115,14200.0
2011-05-17 12:40:00,39.91,39.95,39.91,39.92,71200.0,33.5199,33.5535,33.5199,33.5283,71200.0
2011-05-17 12:45:00,39.93,39.93,39.82,39.82,23400.0,33.5367,33.5367,33.4444,33.4444,23400.0
2011-05-17 12:50:00,39.83,39.84,39.81,39.81,56000.0,33.4528,33.4612,33.436,33.436,56000.0
2011-05-17 12:55:00,39.81,39.83,39.79,39.83,71500.0,33.436,33.4528,33.4192,33.4528,71500.0
2011-05-17 13:00:00,39.84,39.84,39.82,39.83,46800.0,33.4612,33.4612,33.4444,33.4528,46800.0
2011-05-17 13:05:00,39.84,39.84,39.8,39.8,760100.0,33.4612,33.4612,33.4276,33.4276,760100.0
2011-05-17 13:10:00,39.81,39.84,39.79,39.82,636800.0,33.436,33.4612,33.4192,33.4444,636800.0
2011-05-17 13:15:00,39.83,39.88,39.83,39.83,308200.0,33.4528,33.4947,33.4528,33.4528,308200.0
2011-05-17 13:20:00,39.83,39.85,39.82,39.85,140400.0,33.4528,33.4696,33.4444,33.4696,140400.0
2011-05-17 13:25:00,39.85,39.89,39.84,39.88,312800.0,33.4696,33.5031,33.4612,33.4947,312800.0
2011-05-17 13:30:00,39.87,39.91,39.85,39.85,152200.0,33.4863,33.5199,33.4696,33.4696,152200.0
2011-05-17 13:35:00,39.85,39.87,39.83,39.84,122300.0,33.4696,33.4863,33.4528,33.4612,122300.0
2011-05-17 13:40:00,39.84,39.87,39.84,39.86,95500.0,33.4612,33.4863,33.4612,33.478,95500.0
2011-05-17 13:45:00,39.85,39.88,39.83,39.83,83200.0,33.4696,33.4947,33.4528,33.4528,83200.0
2011-05-17 13:50:00,39.83,39.85,39.8,39.8,45300.0,33.4528,33.4696,33.4276,33.4276,45300.0
2011-05-17 13:55:00,39.8,39.83,39.79,39.83,119000.0,33.4276,33.4528,33.4192,33.4528,119000.0
2011-05-17 14:00:00,39.83,39.9,39.82,39.89,126600.0,33.4528,33.5115,33.4444,33.5031,126600.0
2011-05-17 14:05:00,39.89,39.89,39.84,39.84,795200.0,33.5031,33.5031,33.4612,33.4612,795200.0
2011-05-17 14:10:00,39.84,39.85,39.82,39.85,20900.0,33.4612,33.4696,33.4444,33.4696,20900.0
2011-05-17 14:15:00,39.85,39.87,39.83,39.83,48000.0,33.4696,33.4863,33.4528,33.4528,48000.0
2011-05-17 14:20:00,39.84,39.84,39.81,39.81,28400.0,33.4612,33.4612,33.436,33.436,28400.0
2011-05-17 14:25:00,39.81,39.86,39.8,39.85,43700.0,33.436,33.478,33.4276,33.4696,43700.0
2011-05-17 14:30:00,39.84,39.88,39.84,39.85,45700.0,33.4612,33.4947,33.4612,33.4696,45700.0
2011-05-17 14:35:00,39.85,39.89,39.84,39.87,38800.0,33.4696,33.5031,33.4612,33.4863,38800.0
2011-05-17 14:40:00,39.88,39.88,39.8,39.8,70800.0,33.4947,33.4947,33.4276,33.4276,70800.0
2011-05-17 14:45:00,39.8,39.9,39.8,39.88,79900.0,33.4276,33.5115,33.4276,33.4947,79900.0
2011-05-17 14:50:00,39.88,39.94,39.88,39.94,58700.0,33.4947,33.5451,33.4947,33.5451,58700.0
2011-05-17 14:55:00,39.93,40.01,39.92,40.01,94000.0,33.5367,33.6039,33.5283,33.6039,94000.0
2011-05-17 15:00:00,40.0,40.01,39.97,39.98,70100.0,33.5955,33.6039,33.5703,33.5787,70100.0
2011-05-17 15:05:00,39.98,39.99,39.93,39.98,63700.0,33.5787,33.5871,33.5367,33.5787,63700.0
2011-05-17 15:10:00,39.97,40.03,39.97,40.01,79100.0,33.5703,33.6207,33.5703,33.6039,79100.0
2011-05-17 15:15:00,40.0,40.0,39.93,39.97,122100.0,33.5955,33.5955,33.5367,33.5703,122100.0
2011-05-17 15:20:00,39.97,40.02,39.96,39.97,81200.0,33.5703,33.6123,33.5619,33.5703,81200.0
2011-05-17 15:25:00,39.97,40.0,39.94,39.96,42500.0,33.5703,33.5955,33.5451,33.5619,42500.0
2011-05-17 15:30:00,39.97,40.0,39.96,39.99,45200.0,33.5703,33.5955,33.5619,33.5871,45200.0
2011-05-17 15:35:00,40.0,40.06,39.99,40.03,76700.0,33.5955,33.6459,33.5871,33.6207,76700.0
2011-05-17 15:40:00,40.02,40.04,39.98,39.99,145300.0,33.6123,33.6291,33.5787,33.5871,145300.0
2011-05-17 15:45:00,39.98,40.06,39.98,40.03,170700.0,33.5787,33.6459,33.5787,33.6207,170700.0
2011-05-17 15:50:00,40.03,40.04,40.0,40.02,244500.0,33.6207,33.6291,33.5955,33.6123,244500.0
2011-05-17 15:55:00,40.02,40.07,40.02,40.06,623700.0,33.6123,33.6543,33.6123,33.6459,623700.0
2011-05-18 09:30:00,40.01,40.09,39.95,39.99,88700.0,33.6039,33.6711,33.5535,33.5871,88700.0
2011-05-18 09:35:00,39.99,40.05,39.96,40.03,265100.0,33.5871,33.6375,33.5619,33.6207,265100.0
2011-05-18 09:40:00,40.03,40.09,40.03,40.06,74100.0,33.6207,33.6711,33.6207,33.6459,74100.0
2011-05-18 09:45:00,40.07,40.17,40.05,40.16,99500.0,33.6543,33.7383,33.6375,33.7299,99500.0
2011-05-18 09:50:00,40.16,40.17,40.12,40.14,58300.0,33.7299,33.7383,33.6963,33.7131,58300.0
2011-05-18 09:55:00,40.14,40.16,40.12,40.13,99800.0,33.7131,33.7299,33.6963,33.7047,99800.0
2011-05-18 10:00:00,40.14,40.22,40.13,40.21,84900.0,33.7131,33.7803,33.7047,33.7719,84900.0
2011-05-18 10:05:00,40.21,40.27,40.21,40.26,127300.0,33.7719,33.8223,33.7719,33.8139,127300.0
2011-05-18 10:10:00,40.26,40.29,40.25,40.26,446700.0,33.8139,33.8391,33.8055,33.8139,446700.0
2011-05-18 10:15:00,40.25,40.26,40.21,40.26,30600.0,33.8055,33.8139,33.7719,33.8139,30600.0
2011-05-18 10:20:00,40.26,40.26,40.23,40.24,6900.0,33.8139,33.8139,33.7887,33.7971,6900.0
2011-05-18 10:25:00,40.25,40.28,40.24,40.28,18900.0,33.8055,33.8307,33.7971,33.8307,18900.0
2011-05-18 10:30:00,40.28,40.31,40.28,40.29,37400.0,33.8307,33.8559,33.8307,33.8391,37400.0
2011-05-18 10:35:00,40.29,40.32,40.28,40.29,66700.0,33.8391,33.8643,33.8307,33.8391,66700.0
2011-05-18 10:40:00,40.29,40.3,40.28,40.29,34000.0,33.8391,33.8475,33.8307,33.8391,34000.0
2011-05-18 10:45:00,40.29,40.34,40.29,40.32,39600.0,33.8391,33.8811,33.8391,33.8643,39600.0
2011-05-18 10:50:00,40.32,40.33,40.31,40.32,36300.0,33.8643,33.8727,33.8559,33.8643,36300.0
2011-05-18 10:55:00,40.32,40.34,40.31,40.34,70300.0,33.8643,33.8811,33.8559,33.8811,70300.0
2011-05-18 11:00:00,40.34,40.35,40.32,40.35,102200.0,33.8811,33.8895,33.8643,33.8895,102200.0
2011-05-18 11:05:00,40.35,40.36,40.31,40.33,454600.0,33.8895,33.8979,33.8559,33.8727,454600.0
2011-05-18 11:10:00,40.32,40.34,40.3,40.34,32000.0,33.8643,33.8811,33.8475,33.8811,32000.0
2011-05-18 11:15:00,40.34,40.35,40.32,40.35,60000.0,33.8811,33.8895,33.8643,33.8895,60000.0
2011-05-18 11:20:00,40.35,40.35,40.29,40.29,56300.0,33.8895,33.8895,33.8391,33.8391,56300.0
2011-05-18 11:25:00,40.29,40.3,40.28,40.28,32300.0,33.8391,33.8475,33.8307,33.8307,32300.0
2011-05-18 11:30:00,40.28,40.29,40.27,40.28,23000.0,33.8307,33.8391,33.8223,33.8307,23000.0
2011-05-18 11:35:00,40.29,40.29,40.27,40.28,11800.0,33.8391,33.8391,33.8223,33.8307,11800.0
2011-05-18 11:40:00,40.27,40.29,40.27,40.28,6900.0,33.8223,33.8391,33.8223,33.8307,6900.0
2011-05-18 11:45:00,40.28,40.28,40.26,40.26,6000.0,33.8307,33.8307,33.8139,33.8139,6000.0
2011-05-18 11:50:00,40.27,40.27,40.26,40.26,4200.0,33.8223,33.8223,33.8139,33.8139,4200.0
2011-05-18 11:55:00,40.26,40.28,40.26,40.28,3400.0,33.8139,33.8307,33.8139,33.8307,3400.0
2011-05-18 12:00:00,40.28,40.29,40.28,40.28,10000.0,33.8307,33.8391,33.8307,33.8307,10000.0
2011-05-18 12:05:00,40.28,40.28,40.24,40.25,31900.0,33.8307,33.8307,33.7971,33.8055,31900.0
2011-05-18 12:10:00,40.26,40.29,40.26,40.29,12900.0,33.8139,33.8391,33.8139,33.8391,12900.0
2011-05-18 12:15:00,40.28,40.31,40.28,40.3,10600.0,33.8307,33.8559,33.8307,33.8475,10600.0
2011-05-18 12:20:00,40.3,40.3,40.29,40.29,4200.0,33.8475,33.8475,33.8391,33.8391,4200.0
2011-05-18 12:25:00,40.3,40.31,40.29,40.31,67300.0,33.8475,33.8559,33.8391,33.8559,67300.0
2011-05-18 12:30:00,40.33,40.35,40.33,40.33,36900.0,33.8727,33.8895,33.8727,33.8727,36900.0
2011-05-18 12:35:00,40.32,40.33,40.3,40.31,5500.0,33.8643,33.8727,33.8475,33.8559,5500.0
2011-05-18 12:40:00,40.3,40.31,40.3,40.31,1900.0,33.8475,33.8559,33.8475,33.8559,1900.0
2011-05-18 12:45:00,40.3,40.32,40.3,40.31,52600.0,33.8475,33.8643,33.8475,33.8559,52600.0
2011-05-18 12:50:00,40.3,40.3,40.27,40.28,17600.0,33.8475,33.8475,33.8223,33.8307,17600.0
2011-05-18 12:55:00,40.29,40.3,40.28,40.29,48400.0,33.8391,33.8475,33.8307,33.8391,48400.0
2011-05-18 13:00:00,40.28,40.33,40.28,40.33,82800.0,33.8307,33.8727,33.8307,33.8727,82800.0
2011-05-18 13:05:00,40.34,40.37,40.34,40.36,57100.0,33.8811,33.9063,33.8811,33.8979,57100.0
2011-05-18 13:10:00,40.36,40.36,40.34,40.35,26400.0,33.8979,33.8979,33.8811,33.8895,26400.0
2011-05-18 13:15:00,40.34,40.35,40.33,40.34,46300.0,33.8811,33.8895,33.8727,33.8811,46300.0
2011-05-18 13:20:00,40.34,40.35,40.33,40.33,8700.0,33.8811,33.8895,33.8727,33.8727,8700.0
2011-05-18 13:25:00,40.33,40.33,40.31,40.31,18100.0,33.8727,33.8727,33.8559,33.8559,18100.0
2011-05-18 13:30:00,40.31,40.32,40.3,40.3,10800.0,33.8559,33.8643,33.8475,33.8475,10800.0
2011-05-18 13:35:00,40.31,40.34,40.31,40.33,13800.0,33.8559,33.8811,33.8559,33.8727,13800.0
2011-05-18 13:40:00,40.33,40.34,40.31,40.34,9900.0,33.8727,33.8811,33.8559,33.8811,9900.0
2011-05-18 13:45:00,40.34,40.35,40.33,40.33,7400.0,33.8811,33.8895,33.8727,33.8727,7400.0
2011-05-18 13:50:00,40.34,40.37,40.34,40.37,18500.0,33.8811,33.9063,33.8811,33.9063,18500.0
2011-05-18 13:55:00,40.37,40.41,40.36,40.41,40100.0,33.9063,33.9399,33.8979,33.9399,40100.0
2011-05-18 14:00:00,40.4,40.43,40.37,40.38,45500.0,33.9315,33.9567,33.9063,33.9147,45500.0
2011-05-18 14:05:00,40.38,40.47,40.37,40.46,34000.0,33.9147,33.9903,33.9063,33.9819,34000.0
2011-05-18 14:10:00,40.46,40.48,40.45,40.45,118300.0,33.9819,33.9987,33.9735,33.9735,118300.0
2011-05-18 14:15:00,40.45,40.46,40.42,40.43,59100.0,33.9735,33.9819,33.9483,33.9567,59100.0
2011-05-18 14:20:00,40.43,40.43,40.39,40.39,20400.0,33.9567,33.9567,33.9231,33.9231,20400.0
2011-05-18 14:25:00,40.4,40.43,40.38,40.4,39300.0,33.9315,33.9567,33.9147,33.9315,39300.0
2011-05-18 14:30:00,40.4,40.43,40.4,40.42,16000.0,33.9315,33.9567,33.9315,33.9483,16000.0
2011-05-18 14:35:00,40.42,40.45,40.39,40.4,26200.0,33.9483,33.9735,33.9231,33.9315,26200.0
2011-05-18 14:40:00,40.39,40.45,40.39,40.43,23900.0,33.9231,33.9735,33.9231,33.9567,23900.0
2011-05-18 14:45:00,40.42,40.44,40.41,40.41,25800.0,33.9483,33.9651,33.9399,33.9399,25800.0
2011-05-18 14:50:00,40.41,40.42,40.39,40.41,43100.0,33.9399,33.9483,33.9231,33.9399,43100.0
2011-05-18 14:55:00,40.4,40.42,40.39,40.41,71400.0,33.9315,33.9483,33.9231,33.9399,71400.0
2011-05-18 15:00:00,40.4,40.46,40.4,40.46,22000.0,33.9315,33.9819,33.9315,33.9819,22000.0
2011-05-18 15:05:00,40.45,40.48,40.43,40.44,51800.0,33.9735,33.9987,33.9567,33.9651,51800.0
2011-05-18 15:10:00,40.43,40.46,40.43,40.46,38300.0,33.9567,33.9819,33.9567,33.9819,38300.0
2011-05-18 15:15:00,40.46,40.51,40.45,40.51,122300.0,33.9819,34.0239,33.9735,34.0239,122300.0
2011-05-18 15:20:00,40.5,40.51,40.47,40.49,115400.0,34.0155,34.0239,33.9903,34.0071,115400.0
2011-05-18 15:25:00,40.49,40.51,40.48,40.51,51600.0,34.0071,34.0239,33.9987,34.0239,51600.0
2011-05-18 15:30:00,40.52,40.54,40.5,40.5,103800.0,34.0323,34.0491,34.0155,34.0155,103800.0
2011-05-18 15:35:00,40.5,40.51,40.49,40.5,79500.0,34.0155,34.0239,34.0071,34.0155,79500.0
2011-05-18 15:40:00,40.5,40.54,40.49,40.54,109400.0,34.0155,34.0491,34.0071,34.0491,109400.0
2011-05-18 15:45:00,40.54,40.55,40.49,40.5,177500.0,34.0491,34.0575,34.0071,34.0155,177500.0
2011-05-18 15:50:00,40.5,40.55,40.49,40.53,277000.0,34.0155,34.0575,34.0071,34.0407,277000.0
2011-05-18 15:55:00,40.53,40.54,40.51,40.53,680200.0,34.0407,34.0491,34.0239,34.0407,680200.0
2011-05-19 09:30:00,40.65,40.65,40.58,40.62,81200.0,34.1415,34.1415,34.0827,34.1163,81200.0
2011-05-19 09:35:00,40.61,40.63,40.57,40.57,32500.0,34.1079,34.1247,34.0743,34.0743,32500.0
2011-05-19 09:40:00,40.56,40.59,40.55,40.58,72100.0,34.0659,34.0911,34.0575,34.0827,72100.0
2011-05-19 09:45:00,40.58,40.65,40.58,40.61,53600.0,34.0827,34.1415,34.0827,34.1079,53600.0
2011-05-19 09:50:00,40.61,40.66,40.61,40.64,63400.0,34.1079,34.1499,34.1079,34.1331,63400.0
2011-05-19 09:55:00,40.65,40.67,40.6,40.62,60800.0,34.1415,34.1583,34.0995,34.1163,60800.0
2011-05-19 10:00:00,40.62,40.62,40.5,40.6,311000.0,34.1163,34.1163,34.0155,34.0995,311000.0
2011-05-19 10:05:00,40.61,40.62,40.54,40.54,58200.0,34.1079,34.1163,34.0491,34.0491,58200.0
2011-05-19 10:10:00,40.54,40.57,40.49,40.52,134800.0,34.0491,34.0743,34.0071,34.0323,134800.0
2011-05-19 10:15:00,40.51,40.52,40.49,40.52,23500.0,34.0239,34.0323,34.0071,34.0323,23500.0
2011-05-19 10:20:00,40.54,40.59,40.53,40.55,32600.0,34.0491,34.0911,34.0407,34.0575,32600.0
2011-05-19 10:25:00,40.55,40.58,40.52,40.58,17900.0,34.0575,34.0827,34.0323,34.0827,17900.0
2011-05-19 10:30:00,40.58,40.6,40.54,40.55,31200.0,34.0827,34.0995,34.0491,34.0575,31200.0
2011-05-19 10:35:00,40.56,40.58,40.55,40.56,19900.0,34.0659,34.0827,34.0575,34.0659,19900.0
2011-05-19 10:40:00,40.56,40.57,40.47,40.47,35600.0,34.0659,34.0743,33.9903,33.9903,35600.0
2011-05-19 10:45:00,40.47,40.52,40.47,40.52,19400.0,33.9903,34.0323,33.9903,34.0323,19400.0
2011-05-19 10:50:00,40.5,40.51,40.45,40.45,48900.0,34.0155,34.0239,33.9735,33.9735,48900.0
2011-05-19 10:55:00,40.43,40.47,40.43,40.46,34500.0,33.9567,33.9903,33.9567,33.9819,34500.0
2011-05-19 11:00:00,40.46,40.48,40.44,40.47,25600.0,33.9819,33.9987,33.9651,33.9903,25600.0
2011-05-19 11:05:00,40.47,40.48,40.43,40.45,34500.0,33.9903,33.9987,33.9567,33.9735,34500.0
2011-05-19 11:10:00,40.43,40.45,40.41,40.44,37400.0,33.9567,33.9735,33.9399,33.9651,37400.0
2011-05-19 11:15:00,40.43,40.47,40.43,40.45,137600.0,33.9567,33.9903,33.9567,33.9735,137600.0
2011-05-19 11:20:00,40.45,40.5,40.45,40.48,76300.0,33.9735,34.0155,33.9735,33.9987,76300.0
2011-05-19 11:25:00,40.48,40.5,40.48,40.49,31500.0,33.9987,34.0155,33.9987,34.0071,31500.0
2011-05-19 11:30:00,40.49,40.51,40.46,40.46,16000.0,34.0071,34.0239,33.9819,33.9819,16000.0
2011-05-19 11:35:00,40.47,40.5,40.47,40.48,36600.0,33.9903,34.0155,33.9903,33.9987,36600.0
2011-05-19 11:40:00,40.48,40.48,40.45,40.47,28500.0,33.9987,33.9987,33.9735,33.9903,28500.0
2011-05-19 11:45:00,40.47,40.48,40.46,40.46,10900.0,33.9903,33.9987,33.9819,33.9819,10900.0
2011-05-19 11:50:00,40.46,40.47,40.44,40.46,19200.0,33.9819,33.9903,33.9651,33.9819,19200.0
2011-05-19 11:55:00,40.46,40.49,40.45,40.49,8000.0,33.9819,34.0071,33.9735,34.0071,8000.0
2011-05-19 12:00:00,40.48,40.51,40.48,40.49,16300.0,33.9987,34.0239,33.9987,34.0071,16300.0
2011-05-19 12:05:00,40.5,40.56,40.5,40.56,19900.0,34.0155,34.0659,34.0155,34.0659,19900.0
2011-05-19 12:10:00,40.55,40.57,40.55,40.57,10800.0,34.0575,34.0743,34.0575,34.0743,10800.0
2011-05-19 12:15:00,40.56,40.58,40.55,40.58,20500.0,34.0659,34.0827,34.0575,34.0827,20500.0
2011-05-19 12:20:00,40.59,40.59,40.57,40.57,9800.0,34.0911,34.0911,34.0743,34.0743,9800.0
2011-05-19 12:25:00,40.57,40.64,40.57,40.63,26600.0,34.0743,34.1331,34.0743,34.1247,26600.0
2011-05-19 12:30:00,40.63,40.65,40.61,40.63,26100.0,34.1247,34.1415,34.1079,34.1247,26100.0
2011-05-19 12:35:00,40.64,40.67,40.63,40.66,29100.0,34.1331,34.1583,34.1247,34.1499,29100.0
2011-05-19 12:40:00,40.67,40.67,40.63,40.63,56000.0,34.1583,34.1583,34.1247,34.1247,56000.0
2011-05-19 12:45:00,40.62,40.63,40.59,40.63,29700.0,34.1163,34.1247,34.0911,34.1247,29700.0
2011-05-19 12:50:00,40.63,40.65,40.63,40.63,11300.0,34.1247,34.1415,34.1247,34.1247,11300.0
2011-05-19 12:55:00,40.63,40.63,40.6,40.62,18900.0,34.1247,34.1247,34.0995,34.1163,18900.0
2011-05-19 13:00:00,40.62,40.62,40.6,40.62,47900.0,34.1163,34.1163,34.0995,34.1163,47900.0
2011-05-19 13:05:00,40.62,40.66,40.62,40.65,33400.0,34.1163,34.1499,34.1163,34.1415,33400.0
2011-05-19 13:10:00,40.66,40.66,40.63,40.65,47100.0,34.1499,34.1499,34.1247,34.1415,47100.0
2011-05-19 13:15:00,40.66,40.68,40.63,40.67,32100.0,34.1499,34.1667,34.1247,34.1583,32100.0
2011-05-19 13:20:00,40.68,40.69,40.66,40.66,33700.0,34.1667,34.1751,34.1499,34.1499,33700.0
2011-05-19 13:25:00,40.65,40.67,40.64,40.66,25400.0,34.1415,34.1583,34.1331,34.1499,25400.0
2011-05-19 13:30:00,40.66,40.68,40.66,40.68,13900.0,34.1499,34.1667,34.1499,34.1667,13900.0
2011-05-19 13:35:00,40.68,40.68,40.64,40.65,17900.0,34.1667,34.1667,34.1331,34.1415,17900.0
2011-05-19 13:40:00,40.65,40.66,40.62,40.65,24900.0,34.1415,34.1499,34.1163,34.1415,24900.0
2011-05-19 13:45:00,40.65,40.67,40.65,40.66,15600.0,34.1415,34.1583,34.1415,34.1499,15600.0
2011-05-19 13:50:00,40.66,40.66,40.63,40.64,16700.0,34.1499,34.1499,34.1247,34.1331,16700.0
2011-05-19 13:55:00,40.64,40.69,40.64,40.67,21900.0,34.1331,34.1751,34.1331,34.1583,21900.0
2011-05-19 14:00:00,40.68,40.69,40.67,40.69,41800.0,34.1667,34.1751,34.1583,34.1751,41800.0
2011-05-19 14:05:00,40.69,40.69,40.66,40.66,57600.0,34.1751,34.1751,34.1499,34.1499,57600.0
2011-05-19 14:10:00,40.66,40.67,40.62,40.64,74600.0,34.1499,34.1583,34.1163,34.1331,74600.0
2011-05-19 14:15:00,40.64,40.65,40.61,40.61,71300.0,34.1331,34.1415,34.1079,34.1079,71300.0
2011-05-19 14:20:00,40.62,40.65,40.62,40.62,235500.0,34.1163,34.1415,34.1163,34.1163,235500.0
2011-05-19 14:25:00,40.62,40.64,40.58,40.58,423900.0,34.1163,34.1331,34.0827,34.0827,423900.0
2011-05-19 14:30:00,40.58,40.61,40.58,40.61,19100.0,34.0827,34.1079,34.0827,34.1079,19100.0
2011-05-19 14:35:00,40.61,40.61,40.59,40.6,15000.0,34.1079,34.1079,34.0911,34.0995,15000.0
2011-05-19 14:40:00,40.6,40.6,40.53,40.55,64700.0,34.0995,34.0995,34.0407,34.0575,64700.0
2011-05-19 14:45:00,40.55,40.59,40.55,40.58,22100.0,34.0575,34.0911,34.0575,34.0827,22100.0
2011-05-19 14:50:00,40.58,40.63,40.58,40.61,44500.0,34.0827,34.1247,34.0827,34.1079,44500.0
2011-05-19 14:55:00,40.61,40.62,40.59,40.61,17100.0,34.1079,34.1163,34.0911,34.1079,17100.0
2011-05-19 15:00:00,40.6,40.65,40.6,40.62,29900.0,34.0995,34.1415,34.0995,34.1163,29900.0
2011-05-19 15:05:00,40.62,40.62,40.6,40.61,22400.0,34.1163,34.1163,34.0995,34.1079,22400.0
2011-05-19 15:10:00,40.61,40.63,40.61,40.61,19100.0,34.1079,34.1247,34.1079,34.1079,19100.0
2011-05-19 15:15:00,40.61,40.62,40.59,40.61,38400.0,34.1079,34.1163,34.0911,34.1079,38400.0
2011-05-19 15:20:00,40.61,40.64,40.61,40.62,21400.0,34.1079,34.1331,34.1079,34.1163,21400.0
2011-05-19 15:25:00,40.61,40.63,40.61,40.63,21200.0,34.1079,34.1247,34.1079,34.1247,21200.0
2011-05-19 15:30:00,40.63,40.64,40.62,40.63,23400.0,34.1247,34.1331,34.1163,34.1247,23400.0
2011-05-19 15:35:00,40.63,40.64,40.62,40.63,32800.0,34.1247,34.1331,34.1163,34.1247,32800.0
2011-05-19 15:40:00,40.64,40.64,40.61,40.62,101600.0,34.1331,34.1331,34.1079,34.1163,101600.0
2011-05-19 15:45:00,40.63,40.65,40.63,40.65,56300.0,34.1247,34.1415,34.1247,34.1415,56300.0
2011-05-19 15:50:00,40.64,40.66,40.63,40.66,109800.0,34.1331,34.1499,34.1247,34.1499,109800.0
2011-05-19 15:55:00,40.66,40.68,40.64,40.66,273400.0,34.1499,34.1667,34.1331,34.1499,273400.0
2011-05-20 09:30:00,40.49,40.62,40.45,40.46,100300.0,34.0071,34.1163,33.9735,33.9819,100300.0
2011-05-20 09:35:00,40.46,40.48,40.42,40.48,63800.0,33.9819,33.9987,33.9483,33.9987,63800.0
2011-05-20 09:40:00,40.48,40.48,40.42,40.43,44700.0,33.9987,33.9987,33.9483,33.9567,44700.0
2011-05-20 09:45:00,40.44,40.44,40.35,40.35,334200.0,33.9651,33.9651,33.8895,33.8895,334200.0
2011-05-20 09:50:00,40.35,40.35,40.26,40.28,91000.0,33.8895,33.8895,33.8139,33.8307,91000.0
2011-05-20 09:55:00,40.27,40.27,40.22,40.25,47800.0,33.8223,33.8223,33.7803,33.8055,47800.0
2011-05-20 10:00:00,40.25,40.25,40.2,40.22,90500.0,33.8055,33.8055,33.7635,33.7803,90500.0
2011-05-20 10:05:00,40.22,40.25,40.19,40.2,494200.0,33.7803,33.8055,33.7551,33.7635,494200.0
2011-05-20 10:10:00,40.2,40.26,40.19,40.21,104500.0,33.7635,33.8139,33.7551,33.7719,104500.0
2011-05-20 10:15:00,40.18,40.24,40.16,40.23,42500.0,33.7467,33.7971,33.7299,33.7887,42500.0
2011-05-20 10:20:00,40.22,40.23,40.18,40.19,27600.0,33.7803,33.7887,33.7467,33.7551,27600.0
2011-05-20 10:25:00,40.2,40.27,40.2,40.26,39800.0,33.7635,33.8223,33.7635,33.8139,39800.0
2011-05-20 10:30:00,40.24,40.25,40.2,40.24,25700.0,33.7971,33.8055,33.7635,33.7971,25700.0
2011-05-20 10:35:00,40.23,40.23,40.21,40.23,13900.0,33.7887,33.7887,33.7719,33.7887,13900.0
2011-05-20 10:40:00,40.23,40.24,40.16,40.17,62800.0,33.7887,33.7971,33.7299,33.7383,62800.0
2011-05-20 10:45:00,40.17,40.17,40.1,40.14,145800.0,33.7383,33.7383,33.6795,33.7131,145800.0
2011-05-20 10:50:00,40.13,40.15,40.12,40.12,19700.0,33.7047,33.7215,33.6963,33.6963,19700.0
2011-05-20 10:55:00,40.13,40.14,40.09,40.12,26500.0,33.7047,33.7131,33.6711,33.6963,26500.0
2011-05-20 11:00:00,40.12,40.15,40.11,40.14,19300.0,33.6963,33.7215,33.6879,33.7131,19300.0
2011-05-20 11:05:00,40.14,40.17,40.13,40.17,9600.0,33.7131,33.7383,33.7047,33.7383,9600.0
2011-05-20 11:10:00,40.17,40.2,40.17,40.2,49900.0,33.7383,33.7635,33.7383,33.7635,49900.0
2011-05-20 11:15:00,40.18,40.19,40.17,40.18,8900.0,33.7467,33.7551,33.7383,33.7467,8900.0
2011-05-20 11:20:00,40.19,40.19,40.17,40.18,9000.0,33.7551,33.7551,33.7383,33.7467,9000.0
2011-05-20 11:25:00,40.18,40.19,40.15,40.17,20900.0,33.7467,33.7551,33.7215,33.7383,20900.0
2011-05-20 11:30:00,40.18,40.22,40.18,40.22,21300.0,33.7467,33.7803,33.7467,33.7803,21300.0
2011-05-20 11:35:00,40.22,40.26,40.22,40.25,57000.0,33.7803,33.8139,33.7803,33.8055,57000.0
2011-05-20 11:40:00,40.25,40.25,40.21,40.23,63000.0,33.8055,33.8055,33.7719,33.7887,63000.0
2011-05-20 11:45:00,40.23,40.25,40.21,40.21,57700.0,33.7887,33.8055,33.7719,33.7719,57700.0
2011-05-20 11:50:00,40.22,40.23,40.21,40.21,31200.0,33.7803,33.7887,33.7719,33.7719,31200.0
2011-05-20 11:55:00,40.2,40.24,40.2,40.23,18700.0,33.7635,33.7971,33.7635,33.7887,18700.0
2011-05-20 12:00:00,40.23,40.27,40.23,40.26,16400.0,33.7887,33.8223,33.7887,33.8139,16400.0
2011-05-20 12:05:00,40.26,40.28,40.23,40.24,14600.0,33.8139,33.8307,33.7887,33.7971,14600.0
2011-05-20 12:10:00,40.23,40.27,40.22,40.26,16200.0,33.7887,33.8223,33.7803,33.8139,16200.0
2011-05-20 12:15:00,40.26,40.3,40.26,40.29,56400.0,33.8139,33.8475,33.8139,33.8391,56400.0
2011-05-20 12:20:00,40.29,40.36,40.29,40.35,46500.0,33.8391,33.8979,33.8391,33.8895,46500.0
2011-05-20 12:25:00,40.36,40.38,40.34,40.38,92000.0,33.8979,33.9147,33.8811,33.9147,92000.0
2011-05-20 12:30:00,40.38,40.42,40.38,40.41,27300.0,33.9147,33.9483,33.9147,33.9399,27300.0
2011-05-20 12:35:00,40.4,40.44,40.4,40.44,25300.0,33.9315,33.9651,33.9315,33.9651,25300.0
2011-05-20 12:40:00,40.43,40.44,40.41,40.42,29100.0,33.9567,33.9651,33.9399,33.9483,29100.0
2011-05-20 12:45:00,40.42,40.42,40.39,40.4,25800.0,33.9483,33.9483,33.9231,33.9315,25800.0
2011-05-20 12:50:00,40.4,40.41,40.37,40.39,71400.0,33.9315,33.9399,33.9063,33.9231,71400.0
2011-05-20 12:55:00,40.38,40.39,40.37,40.38,32500.0,33.9147,33.9231,33.9063,33.9147,32500.0
2011-05-20 13:00:00,40.38,40.4,40.38,40.39,21800.0,33.9147,33.9315,33.9147,33.9231,21800.0
2011-05-20 13:05:00,40.39,40.41,40.39,40.4,17500.0,33.9231,33.9399,33.9231,33.9315,17500.0
2011-05-20 13:10:00,40.41,40.41,40.38,40.39,22400.0,33.9399,33.9399,33.9147,33.9231,22400.0
2011-05-20 13:15:00,40.39,40.42,40.39,40.42,15200.0,33.9231,33.9483,33.9231,33.9483,15200.0
2011-05-20 13:20:00,40.42,40.45,40.41,40.44,37900.0,33.9483,33.9735,33.9399,33.9651,37900.0
2011-05-20 13:25:00,40.45,40.45,40.4,40.42,34200.0,33.9735,33.9735,33.9315,33.9483,34200.0
2011-05-20 13:30:00,40.42,40.47,40.42,40.47,65900.0,33.9483,33.9903,33.9483,33.9903,65900.0
2011-05-20 13:35:00,40.47,40.48,40.46,40.48,58500.0,33.9903,33.9987,33.9819,33.9987,58500.0
2011-05-20 13:40:00,40.49,40.5,40.45,40.45,34700.0,34.0071,34.0155,33.9735,33.9735,34700.0
2011-05-20 13:45:00,40.47,40.47,40.44,40.44,11200.0,33.9903,33.9903,33.9651,33.9651,11200.0
2011-05-20 13:50:00,40.44,40.45,40.42,40.42,10000.0,33.9651,33.9735,33.9483,33.9483,10000.0
2011-05-20 13:55:00,40.42,40.45,40.41,40.45,9800.0,33.9483,33.9735,33.9399,33.9735,9800.0
2011-05-20 14:00:00,40.45,40.47,40.44,40.44,6900.0,33.9735,33.9903,33.9651,33.9651,6900.0
2011-05-20 14:05:00,40.44,40.45,40.42,40.42,27900.0,33.9651,33.9735,33.9483,33.9483,27900.0
2011-05-20 14:10:00,40.42,40.44,40.41,40.42,7100.0,33.9483,33.9651,33.9399,33.9483,7100.0
2011-05-20 14:15:00,40.41,40.43,40.41,40.43,8000.0,33.9399,33.9567,33.9399,33.9567,8000.0
2011-05-20 14:20:00,40.42,40.42,40.39,40.42,26400.0,33.9483,33.9483,33.9231,33.9483,26400.0
2011-05-20 14:25:00,40.41,40.44,40.41,40.43,33000.0,33.9399,33.9651,33.9399,33.9567,33000.0
2011-05-20 14:30:00,40.43,40.44,40.41,40.41,4100.0,33.9567,33.9651,33.9399,33.9399,4100.0
2011-05-20 14:35:00,40.4,40.44,40.4,40.43,10900.0,33.9315,33.9651,33.9315,33.9567,10900.0
2011-05-20 14:40:00,40.44,40.47,40.43,40.47,18000.0,33.9651,33.9903,33.9567,33.9903,18000.0
2011-05-20 14:45:00,40.47,40.48,40.46,40.46,14200.0,33.9903,33.9987,33.9819,33.9819,14200.0
2011-05-20 14:50:00,40.46,40.46,40.44,40.44,6600.0,33.9819,33.9819,33.9651,33.9651,6600.0
2011-05-20 14:55:00,40.44,40.44,40.38,40.39,21900.0,33.9651,33.9651,33.9147,33.9231,21900.0
2011-05-20 15:00:00,40.37,40.39,40.34,40.35,62500.0,33.9063,33.9231,33.8811,33.8895,62500.0
2011-05-20 15:05:00,40.37,40.38,40.36,40.36,28800.0,33.9063,33.9147,33.8979,33.8979,28800.0
2011-05-20 15:10:00,40.36,40.4,40.36,40.36,35900.0,33.8979,33.9315,33.8979,33.8979,35900.0
2011-05-20 15:15:00,40.36,40.37,40.33,40.36,28200.0,33.8979,33.9063,33.8727,33.8979,28200.0
2011-05-20 15:20:00,40.37,40.39,40.34,40.37,27300.0,33.9063,33.9231,33.8811,33.9063,27300.0
2011-05-20 15:25:00,40.37,40.38,40.36,40.36,70400.0,33.9063,33.9147,33.8979,33.8979,70400.0
2011-05-20 15:30:00,40.37,40.4,40.35,40.4,49500.0,33.9063,33.9315,33.8895,33.9315,49500.0
2011-05-20 15:35:00,40.4,40.4,40.36,40.37,41300.0,33.9315,33.9315,33.8979,33.9063,41300.0
2011-05-20 15:40:00,40.38,40.38,40.34,40.35,116600.0,33.9147,33.9147,33.8811,33.8895,116600.0
2011-05-20 15:45:00,40.34,40.34,40.32,40.33,97800.0,33.8811,33.8811,33.8643,33.8727,97800.0
2011-05-20 15:50:00,40.32,40.33,40.22,40.24,218700.0,33.8643,33.8727,33.7803,33.7971,218700.0
2011-05-20 15:55:00,40.23,40.29,40.23,40.26,965800.0,33.7887,33.8391,33.7887,33.8139,965800.0
2011-05-23 09:30:00,39.78,39.8,39.71,39.77,116000.0,33.4108,33.4276,33.352,33.4024,116000.0
2011-05-23 09:35:00,39.77,39.9,39.77,39.88,191300.0,33.4024,33.5115,33.4024,33.4947,191300.0
2011-05-23 09:40:00,39.87,39.92,39.82,39.82,53800.0,33.4863,33.5283,33.4444,33.4444,53800.0
2011-05-23 09:45:00,39.83,39.87,39.78,39.87,33900.0,33.4528,33.4863,33.4108,33.4863,33900.0
2011-05-23 09:50:00,39.86,39.86,39.81,39.81,23200.0,33.478,33.478,33.436,33.436,23200.0
2011-05-23 09:55:00,39.81,39.89,39.81,39.86,23800.0,33.436,33.5031,33.436,33.478,23800.0
2011-05-23 10:00:00,39.85,39.92,39.84,39.9,38800.0,33.4696,33.5283,33.4612,33.5115,38800.0
2011-05-23 10:05:00,39.9,39.92,39.89,39.91,21900.0,33.5115,33.5283,33.5031,33.5199,21900.0
2011-05-23 10:10:00,39.9,39.91,39.84,39.85,118800.0,33.5115,33.5199,33.4612,33.4696,118800.0
2011-05-23 10:15:00,39.85,39.87,39.8,39.81,193000.0,33.4696,33.4863,33.4276,33.436,193000.0
2011-05-23 10:20:00,39.81,39.85,39.8,39.84,114000.0,33.436,33.4696,33.4276,33.4612,114000.0
2011-05-23 10:25:00,39.83,39.83,39.79,39.79,44500.0,33.4528,33.4528,33.4192,33.4192,44500.0
2011-05-23 10:30:00,39.79,39.87,39.79,39.86,112400.0,33.4192,33.4863,33.4192,33.478,112400.0
2011-05-23 10:35:00,39.86,39.86,39.83,39.83,65200.0,33.478,33.478,33.4528,33.4528,65200.0
2011-05-23 10:40:00,39.82,39.85,39.81,39.85,44800.0,33.4444,33.4696,33.436,33.4696,44800.0
2011-05-23 10:45:00,39.85,39.85,39.8,39.83,49400.0,33.4696,33.4696,33.4276,33.4528,49400.0
2011-05-23 10:50:00,39.81,39.89,39.79,39.88,64700.0,33.436,33.5031,33.4192,33.4947,64700.0
2011-05-23 10:55:00,39.88,39.91,39.84,39.85,93200.0,33.4947,33.5199,33.4612,33.4696,93200.0
2011-05-23 11:00:00,39.84,39.89,39.84,39.89,64400.0,33.4612,33.5031,33.4612,33.5031,64400.0
2011-05-23 11:05:00,39.89,39.89,39.84,39.86,31100.0,33.5031,33.5031,33.4612,33.478,31100.0
2011-05-23 11:10:00,39.87,39.91,39.85,39.86,70700.0,33.4863,33.5199,33.4696,33.478,70700.0
2011-05-23 11:15:00,39.86,39.86,39.82,39.84,55200.0,33.478,33.478,33.4444,33.4612,55200.0
2011-05-23 11:20:00,39.85,39.85,39.82,39.84,114000.0,33.4696,33.4696,33.4444,33.4612,114000.0
2011-05-23 11:25:00,39.83,39.87,39.83,39.87,29500.0,33.4528,33.4863,33.4528,33.4863,29500.0
2011-05-23 11:30:00,39.87,39.88,39.81,39.81,43900.0,33.4863,33.4947,33.436,33.436,43900.0
2011-05-23 11:35:00,39.81,39.81,39.75,39.81,131300.0,33.436,33.436,33.3856,33.436,131300.0
2011-05-23 11:40:00,39.81,39.81,39.78,39.81,13400.0,33.436,33.436,33.4108,33.436,13400.0
2011-05-23 11:45:00,39.81,39.82,39.78,39.79,98100.0,33.436,33.4444,33.4108,33.4192,98100.0
2011-05-23 11:50:00,39.81,39.84,39.8,39.83,23800.0,33.436,33.4612,33.4276,33.4528,23800.0
2011-05-23 11:55:00,39.83,39.84,39.79,39.8,7600.0,33.4528,33.4612,33.4192,33.4276,7600.0
2011-05-23 12:00:00,39.8,39.81,39.79,39.79,23300.0,33.4276,33.436,33.4192,33.4192,23300.0
2011-05-23 12:05:00,39.77,39.8,39.75,39.8,33700.0,33.4024,33.4276,33.3856,33.4276,33700.0
2011-05-23 12:10:00,39.79,39.8,39.72,39.77,104300.0,33.4192,33.4276,33.3604,33.4024,104300.0
2011-05-23 12:15:00,39.77,39.78,39.72,39.75,41600.0,33.4024,33.4108,33.3604,33.3856,41600.0
2011-05-23 12:20:00,39.76,39.79,39.75,39.75,25400.0,33.394,33.4192,33.3856,33.3856,25400.0
2011-05-23 12:25:00,39.75,39.79,39.74,39.78,29300.0,33.3856,33.4192,33.3772,33.4108,29300.0
2011-05-23 12:30:00,39.78,39.8,39.76,39.8,61100.0,33.4108,33.4276,33.394,33.4276,61100.0
2011-05-23 12:35:00,39.81,39.82,39.79,39.8,23000.0,33.436,33.4444,33.4192,33.4276,23000.0
2011-05-23 12:40:00,39.8,39.81,39.79,39.8,9600.0,33.4276,33.436,33.4192,33.4276,9600.0
2011-05-23 12:45:00,39.8,39.86,39.8,39.85,18000.0,33.4276,33.478,33.4276,33.4696,18000.0
2011-05-23 12:50:00,39.85,39.86,39.84,39.86,7400.0,33.4696,33.478,33.4612,33.478,7400.0
2011-05-23 12:55:00,39.86,39.87,39.85,39.86,4100.0,33.478,33.4863,33.4696,33.478,4100.0
2011-05-23 13:00:00,39.86,39.86,39.83,39.84,13900.0,33.478,33.478,33.4528,33.4612,13900.0
2011-05-23 13:05:00,39.83,39.84,39.82,39.83,16300.0,33.4528,33.4612,33.4444,33.4528,16300.0
2011-05-23 13:10:00,39.84,39.86,39.83,39.85,13900.0,33.4612,33.478,33.4528,33.4696,13900.0
2011-05-23 13:15:00,39.85,39.85,39.82,39.83,16200.0,33.4696,33.4696,33.4444,33.4528,16200.0
2011-05-23 13:20:00,39.83,39.85,39.83,39.85,18200.0,33.4528,33.4696,33.4528,33.4696,18200.0
2011-05-23 13:25:00,39.85,39.85,39.8,39.81,14900.0,33.4696,33.4696,33.4276,33.436,14900.0
2011-05-23 13:30:00,39.81,39.83,39.81,39.83,17600.0,33.436,33.4528,33.436,33.4528,17600.0
2011-05-23 13:35:00,39.83,39.84,39.81,39.84,27200.0,33.4528,33.4612,33.436,33.4612,27200.0
2011-05-23 13:40:00,39.84,39.85,39.83,39.84,11700.0,33.4612,33.4696,33.4528,33.4612,11700.0
2011-05-23 13:45:00,39.84,39.87,39.84,39.87,7600.0,33.4612,33.4863,33.4612,33.4863,7600.0
2011-05-23 13:50:00,39.87,39.89,39.87,39.88,38900.0,33.4863,33.5031,33.4863,33.4947,38900.0
2011-05-23 13:55:00,39.88,39.92,39.86,39.89,23500.0,33.4947,33.5283,33.478,33.5031,23500.0
2011-05-23 14:00:00,39.9,39.91,39.89,39.9,3200.0,33.5115,33.5199,33.5031,33.5115,3200.0
2011-05-23 14:05:00,39.9,39.94,39.9,39.94,20500.0,33.5115,33.5451,33.5115,33.5451,20500.0
2011-05-23 14:10:00,39.94,39.99,39.94,39.97,18400.0,33.5451,33.5871,33.5451,33.5703,18400.0
2011-05-23 14:15:00,39.97,39.98,39.94,39.96,82800.0,33.5703,33.5787,33.5451,33.5619,82800.0
2011-05-23 14:20:00,39.95,39.95,39.94,39.95,10900.0,33.5535,33.5535,33.5451,33.5535,10900.0
2011-05-23 14:25:00,39.96,39.99,39.96,39.96,23600.0,33.5619,33.5871,33.5619,33.5619,23600.0
2011-05-23 14:30:00,39.96,39.99,39.95,39.98,25200.0,33.5619,33.5871,33.5535,33.5787,25200.0
2011-05-23 14:35:00,39.98,40.05,39.98,40.02,58900.0,33.5787,33.6375,33.5787,33.6123,58900.0
2011-05-23 14:40:00,40.02,40.02,39.99,40.0,29400.0,33.6123,33.6123,33.5871,33.5955,29400.0
2011-05-23 14:45:00,40.0,40.0,39.97,39.98,19700.0,33.5955,33.5955,33.5703,33.5787,19700.0
2011-05-23 14:50:00,39.98,40.0,39.97,40.0,12000.0,33.5787,33.5955,33.5703,33.5955,12000.0
2011-05-23 14:55:00,40.0,40.02,39.98,40.0,39600.0,33.5955,33.6123,33.5787,33.5955,39600.0
2011-05-23 15:00:00,40.01,40.04,39.99,40.04,65500.0,33.6039,33.6291,33.5871,33.6291,65500.0
2011-05-23 15:05:00,40.04,40.07,40.0,40.0,218700.0,33.6291,33.6543,33.5955,33.5955,218700.0
2011-05-23 15:10:00,40.0,40.02,39.98,39.99,43600.0,33.5955,33.6123,33.5787,33.5871,43600.0
2011-05-23 15:15:00,39.99,40.01,39.98,40.0,55300.0,33.5871,33.6039,33.5787,33.5955,55300.0
2011-05-23 15:20:00,40.01,40.02,39.99,40.01,22400.0,33.6039,33.6123,33.5871,33.6039,22400.0
2011-05-23 15:25:00,40.0,40.0,39.96,39.97,57400.0,33.5955,33.5955,33.5619,33.5703,57400.0
2011-05-23 15:30:00,39.97,39.97,39.94,39.94,56600.0,33.5703,33.5703,33.5451,33.5451,56600.0
2011-05-23 15:35:00,39.94,39.95,39.9,39.9,174900.0,33.5451,33.5535,33.5115,33.5115,174900.0
2011-05-23 15:40:00,39.9,39.94,39.89,39.89,78100.0,33.5115,33.5451,33.5031,33.5031,78100.0
2011-05-23 15:45:00,39.89,39.93,39.88,39.9,146400.0,33.5031,33.5367,33.4947,33.5115,146400.0
2011-05-23 15:50:00,39.9,39.92,39.88,39.88,239300.0,33.5115,33.5283,33.4947,33.4947,239300.0
2011-05-23 15:55:00,39.88,39.92,39.87,39.89,527900.0,33.4947,33.5283,33.4863,33.5031,527900.0
2011-05-24 09:30:00,40.04,40.04,39.91,39.92,60400.0,33.6291,33.6291,33.5199,33.5283,60400.0
2011-05-24 09:35:00,39.92,39.95,39.91,39.91,104500.0,33.5283,33.5535,33.5199,33.5199,104500.0
2011-05-24 09:40:00,39.9,39.94,39.89,39.91,183100.0,33.5115,33.5451,33.5031,33.5199,183100.0
2011-05-24 09:45:00,39.91,39.93,39.89,39.89,133200.0,33.5199,33.5367,33.5031,33.5031,133200.0
2011-05-24 09:50:00,39.89,39.94,39.89,39.93,27100.0,33.5031,33.5451,33.5031,33.5367,27100.0
2011-05-24 09:55:00,39.93,39.95,39.9,39.92,142300.0,33.5367,33.5535,33.5115,33.5283,142300.0
2011-05-24 10:00:00,39.93,39.98,39.88,39.89,178200.0,33.5367,33.5787,33.4947,33.5031,178200.0
2011-05-24 10:05:00,39.89,39.95,39.87,39.94,346100.0,33.5031,33.5535,33.4863,33.5451,346100.0
2011-05-24 10:10:00,39.95,40.0,39.95,39.99,57100.0,33.5535,33.5955,33.5535,33.5871,57100.0
2011-05-24 10:15:00,39.99,39.99,39.95,39.96,44100.0,33.5871,33.5871,33.5535,33.5619,44100.0
2011-05-24 10:20:00,39.96,39.98,39.93,39.94,35000.0,33.5619,33.5787,33.5367,33.5451,35000.0
2011-05-24 10:25:00,39.94,39.95,39.85,39.85,100600.0,33.5451,33.5535,33.4696,33.4696,100600.0
2011-05-24 10:30:00,39.86,39.89,39.83,39.86,106200.0,33.478,33.5031,33.4528,33.478,106200.0
2011-05-24 10:35:00,39.86,39.87,39.81,39.82,46600.0,33.478,33.4863,33.436,33.4444,46600.0
2011-05-24 10:40:00,39.82,39.84,39.81,39.84,33700.0,33.4444,33.4612,33.436,33.4612,33700.0
2011-05-24 10:45:00,39.83,39.87,39.81,39.86,35900.0,33.4528,33.4863,33.436,33.478,35900.0
2011-05-24 10:50:00,39.86,39.87,39.82,39.85,38000.0,33.478,33.4863,33.4444,33.4696,38000.0
2011-05-24 10:55:00,39.85,39.85,39.81,39.82,26200.0,33.4696,33.4696,33.436,33.4444,26200.0
2011-05-24 11:00:00,39.83,39.88,39.83,39.85,33400.0,33.4528,33.4947,33.4528,33.4696,33400.0
2011-05-24 11:05:00,39.84,39.85,39.83,39.85,16800.0,33.4612,33.4696,33.4528,33.4696,16800.0
2011-05-24 11:10:00,39.85,39.87,39.83,39.86,39100.0,33.4696,33.4863,33.4528,33.478,39100.0
2011-05-24 11:15:00,39.86,39.87,39.84,39.84,27000.0,33.478,33.4863,33.4612,33.4612,27000.0
2011-05-24 11:20:00,39.85,39.85,39.8,39.81,165900.0,33.4696,33.4696,33.4276,33.436,165900.0
2011-05-24 11:25:00,39.8,39.82,39.78,39.78,42000.0,33.4276,33.4444,33.4108,33.4108,42000.0
2011-05-24 11:30:00,39.79,39.85,39.79,39.84,35900.0,33.4192,33.4696,33.4192,33.4612,35900.0
2011-05-24 11:35:00,39.83,39.84,39.81,39.82,11200.0,33.4528,33.4612,33.436,33.4444,11200.0
2011-05-24 11:40:00,39.81,39.81,39.77,39.8,117100.0,33.436,33.436,33.4024,33.4276,117100.0
2011-05-24 11:45:00,39.79,39.81,39.75,39.76,58300.0,33.4192,33.436,33.3856,33.394,58300.0
2011-05-24 11:50:00,39.76,39.78,39.74,39.78,28100.0,33.394,33.4108,33.3772,33.4108,28100.0
2011-05-24 11:55:00,39.78,39.78,39.76,39.76,12500.0,33.4108,33.4108,33.394,33.394,12500.0
2011-05-24 12:00:00,39.76,39.77,39.73,39.74,37500.0,33.394,33.4024,33.3688,33.3772,37500.0
2011-05-24 12:05:00,39.73,39.77,39.72,39.77,22400.0,33.3688,33.4024,33.3604,33.4024,22400.0
2011-05-24 12:10:00,39.77,39.79,39.76,39.78,21200.0,33.4024,33.4192,33.394,33.4108,21200.0
2011-05-24 12:15:00,39.78,39.79,39.74,39.76,7400.0,33.4108,33.4192,33.3772,33.394,7400.0
2011-05-24 12:20:00,39.76,39.76,39.73,39.74,33500.0,33.394,33.394,33.3688,33.3772,33500.0
2011-05-24 12:25:00,39.74,39.77,39.73,39.75,5900.0,33.3772,33.4024,33.3688,33.3856,5900.0
2011-05-24 12:30:00,39.75,39.75,39.72,39.72,15100.0,33.3856,33.3856,33.3604,33.3604,15100.0
2011-05-24 12:35:00,39.73,39.76,39.73,39.74,15700.0,33.3688,33.394,33.3688,33.3772,15700.0
2011-05-24 12:40:00,39.75,39.75,39.74,39.75,11500.0,33.3856,33.3856,33.3772,33.3856,11500.0
2011-05-24 12:45:00,39.74,39.74,39.71,39.72,11100.0,33.3772,33.3772,33.352,33.3604,11100.0
2011-05-24 12:50:00,39.72,39.73,39.71,39.71,5300.0,33.3604,33.3688,33.352,33.352,5300.0
2011-05-24 12:55:00,39.72,39.72,39.7,39.7,5100.0,33.3604,33.3604,33.3436,33.3436,5100.0
2011-05-24 13:00:00,39.7,39.74,39.7,39.74,9300.0,33.3436,33.3772,33.3436,33.3772,9300.0
2011-05-24 13:05:00,39.74,39.75,39.72,39.72,8200.0,33.3772,33.3856,33.3604,33.3604,8200.0
2011-05-24 13:10:00,39.72,39.72,39.69,39.71,10700.0,33.3604,33.3604,33.3352,33.352,10700.0
2011-05-24 13:15:00,39.7,39.7,39.66,39.66,135000.0,33.3436,33.3436,33.31,33.31,135000.0
2011-05-24 13:20:00,39.65,39.67,39.65,39.67,49100.0,33.3016,33.3184,33.3016,33.3184,49100.0
2011-05-24 13:25:00,39.67,39.69,39.66,39.68,87100.0,33.3184,33.3352,33.31,33.3268,87100.0
2011-05-24 13:30:00,39.68,39.68,39.65,39.65,28400.0,33.3268,33.3268,33.3016,33.3016,28400.0
2011-05-24 13:35:00,39.65,39.66,39.64,39.66,6900.0,33.3016,33.31,33.2932,33.31,6900.0
2011-05-24 13:40:00,39.66,39.68,39.65,39.68,6600.0,33.31,33.3268,33.3016,33.3268,6600.0
2011-05-24 13:45:00,39.68,39.68,39.67,39.67,8900.0,33.3268,33.3268,33.3184,33.3184,8900.0
2011-05-24 13:50:00,39.68,39.72,39.67,39.72,4700.0,33.3268,33.3604,33.3184,33.3604,4700.0
2011-05-24 13:55:00,39.72,39.73,39.7,39.71,15100.0,33.3604,33.3688,33.3436,33.352,15100.0
2011-05-24 14:00:00,39.72,39.74,39.71,39.72,18100.0,33.3604,33.3772,33.352,33.3604,18100.0
2011-05-24 14:05:00,39.73,39.75,39.72,39.75,9400.0,33.3688,33.3856,33.3604,33.3856,9400.0
2011-05-24 14:10:00,39.74,39.77,39.73,39.75,35500.0,33.3772,33.4024,33.3688,33.3856,35500.0
2011-05-24 14:15:00,39.75,39.78,39.75,39.78,65300.0,33.3856,33.4108,33.3856,33.4108,65300.0
2011-05-24 14:20:00,39.79,39.82,39.77,39.8,77300.0,33.4192,33.4444,33.4024,33.4276,77300.0
2011-05-24 14:25:00,39.8,39.81,39.78,39.8,82300.0,33.4276,33.436,33.4108,33.4276,82300.0
2011-05-24 14:30:00,39.8,39.8,39.77,39.77,14000.0,33.4276,33.4276,33.4024,33.4024,14000.0
2011-05-24 14:35:00,39.78,39.78,39.77,39.77,10900.0,33.4108,33.4108,33.4024,33.4024,10900.0
2011-05-24 14:40:00,39.77,39.78,39.76,39.77,13100.0,33.4024,33.4108,33.394,33.4024,13100.0
2011-05-24 14:45:00,39.77,39.78,39.76,39.76,18500.0,33.4024,33.4108,33.394,33.394,18500.0
2011-05-24 14:50:00,39.76,39.77,39.75,39.76,24700.0,33.394,33.4024,33.3856,33.394,24700.0
2011-05-24 14:55:00,39.76,39.79,39.76,39.77,22600.0,33.394,33.4192,33.394,33.4024,22600.0
2011-05-24 15:00:00,39.77,39.81,39.77,39.81,18700.0,33.4024,33.436,33.4024,33.436,18700.0
2011-05-24 15:05:00,39.81,39.81,39.78,39.8,22500.0,33.436,33.436,33.4108,33.4276,22500.0
2011-05-24 15:10:00,39.8,39.8,39.76,39.8,62400.0,33.4276,33.4276,33.394,33.4276,62400.0
2011-05-24 15:15:00,39.8,39.8,39.78,39.8,63500.0,33.4276,33.4276,33.4108,33.4276,63500.0
2011-05-24 15:20:00,39.78,39.81,39.78,39.79,24800.0,33.4108,33.436,33.4108,33.4192,24800.0
2011-05-24 15:25:00,39.79,39.81,39.78,39.78,64000.0,33.4192,33.436,33.4108,33.4108,64000.0
2011-05-24 15:30:00,39.78,39.79,39.77,39.79,114400.0,33.4108,33.4192,33.4024,33.4192,114400.0
2011-05-24 15:35:00,39.78,39.79,39.76,39.76,26000.0,33.4108,33.4192,33.394,33.394,26000.0
2011-05-24 15:40:00,39.76,39.77,39.75,39.75,63700.0,33.394,33.4024,33.3856,33.3856,63700.0
2011-05-24 15:45:00,39.75,39.75,39.71,39.72,61900.0,33.3856,33.3856,33.352,33.3604,61900.0
2011-05-24 15:50:00,39.72,39.72,39.69,39.7,118500.0,33.3604,33.3604,33.3352,33.3436,118500.0
2011-05-24 15:55:00,39.69,39.71,39.67,39.68,675500.0,33.3352,33.352,33.3184,33.3268,675500.0
2011-05-25 09:30:00,39.56,39.56,39.48,39.48,177900.0,33.226,33.226,33.1588,33.1588,177900.0
2011-05-25 09:35:00,39.48,39.54,39.43,39.53,112500.0,33.1588,33.2092,33.1168,33.2008,112500.0
2011-05-25 09:40:00,39.53,39.54,39.49,39.49,51200.0,33.2008,33.2092,33.1672,33.1672,51200.0
2011-05-25 09:45:00,39.49,39.57,39.49,39.57,125000.0,33.1672,33.2344,33.1672,33.2344,125000.0
2011-05-25 09:50:00,39.57,39.57,39.52,39.54,40900.0,33.2344,33.2344,33.1924,33.2092,40900.0
2011-05-25 09:55:00,39.54,39.59,39.54,39.54,106300.0,33.2092,33.2512,33.2092,33.2092,106300.0
2011-05-25 10:00:00,39.54,39.59,39.53,39.54,46800.0,33.2092,33.2512,33.2008,33.2092,46800.0
2011-05-25 10:05:00,39.54,39.57,39.53,39.55,15900.0,33.2092,33.2344,33.2008,33.2176,15900.0
2011-05-25 10:10:00,39.55,39.55,39.49,39.53,47700.0,33.2176,33.2176,33.1672,33.2008,47700.0
2011-05-25 10:15:00,39.53,39.54,39.46,39.46,30000.0,33.2008,33.2092,33.142,33.142,30000.0
2011-05-25 10:20:00,39.46,39.5,39.45,39.49,24300.0,33.142,33.1756,33.1336,33.1672,24300.0
2011-05-25 10:25:00,39.49,39.54,39.49,39.52,57200.0,33.1672,33.2092,33.1672,33.1924,57200.0
2011-05-25 10:30:00,39.52,39.56,39.52,39.54,61200.0,33.1924,33.226,33.1924,33.2092,61200.0
2011-05-25 10:35:00,39.54,39.61,39.54,39.59,327000.0,33.2092,33.268,33.2092,33.2512,327000.0
2011-05-25 10:40:00,39.58,39.62,39.58,39.6,51700.0,33.2428,33.2764,33.2428,33.2596,51700.0
2011-05-25 10:45:00,39.6,39.62,39.54,39.55,26500.0,33.2596,33.2764,33.2092,33.2176,26500.0
2011-05-25 10:50:00,39.56,39.59,39.56,39.56,23700.0,33.226,33.2512,33.226,33.226,23700.0
2011-05-25 10:55:00,39.56,39.57,39.54,39.54,26000.0,33.226,33.2344,33.2092,33.2092,26000.0
2011-05-25 11:00:00,39.54,39.57,39.54,39.56,13400.0,33.2092,33.2344,33.2092,33.226,13400.0
2011-05-25 11:05:00,39.57,39.59,39.54,39.54,53300.0,33.2344,33.2512,33.2092,33.2092,53300.0
2011-05-25 11:10:00,39.55,39.6,39.55,39.59,26500.0,33.2176,33.2596,33.2176,33.2512,26500.0
2011-05-25 11:15:00,39.59,39.59,39.57,39.57,28600.0,33.2512,33.2512,33.2344,33.2344,28600.0
2011-05-25 11:20:00,39.58,39.61,39.58,39.58,63100.0,33.2428,33.268,33.2428,33.2428,63100.0
2011-05-25 11:25:00,39.58,39.59,39.56,39.57,33500.0,33.2428,33.2512,33.226,33.2344,33500.0
2011-05-25 11:30:00,39.57,39.59,39.56,39.57,22400.0,33.2344,33.2512,33.226,33.2344,22400.0
2011-05-25 11:35:00,39.56,39.61,39.56,39.61,40000.0,33.226,33.268,33.226,33.268,40000.0
2011-05-25 11:40:00,39.62,39.64,39.61,39.63,23800.0,33.2764,33.2932,33.268,33.2848,23800.0
2011-05-25 11:45:00,39.63,39.66,39.62,39.62,52000.0,33.2848,33.31,33.2764,33.2764,52000.0
2011-05-25 11:50:00,39.62,39.64,39.61,39.61,39500.0,33.2764,33.2932,33.268,33.268,39500.0
2011-05-25 11:55:00,39.62,39.63,39.61,39.62,15100.0,33.2764,33.2848,33.268,33.2764,15100.0
2011-05-25 12:00:00,39.62,39.64,39.62,39.62,14800.0,33.2764,33.2932,33.2764,33.2764,14800.0
2011-05-25 12:05:00,39.63,39.65,39.61,39.64,50900.0,33.2848,33.3016,33.268,33.2932,50900.0
2011-05-25 12:10:00,39.63,39.65,39.61,39.62,9000.0,33.2848,33.3016,33.268,33.2764,9000.0
2011-05-25 12:15:00,39.62,39.63,39.61,39.62,11100.0,33.2764,33.2848,33.268,33.2764,11100.0
2011-05-25 12:20:00,39.61,39.62,39.61,39.61,4000.0,33.268,33.2764,33.268,33.268,4000.0
2011-05-25 12:25:00,39.6,39.63,39.6,39.61,11800.0,33.2596,33.2848,33.2596,33.268,11800.0
2011-05-25 12:30:00,39.61,39.64,39.61,39.64,16900.0,33.268,33.2932,33.268,33.2932,16900.0
2011-05-25 12:35:00,39.63,39.65,39.63,39.63,16000.0,33.2848,33.3016,33.2848,33.2848,16000.0
2011-05-25 12:40:00,39.62,39.63,39.61,39.62,5500.0,33.2764,33.2848,33.268,33.2764,5500.0
2011-05-25 12:45:00,39.62,39.64,39.6,39.61,13700.0,33.2764,33.2932,33.2596,33.268,13700.0
2011-05-25 12:50:00,39.6,39.62,39.6,39.61,8200.0,33.2596,33.2764,33.2596,33.268,8200.0
2011-05-25 12:55:00,39.61,39.66,39.61,39.65,18800.0,33.268,33.31,33.268,33.3016,18800.0
2011-05-25 13:00:00,39.65,39.66,39.63,39.65,730200.0,33.3016,33.31,33.2848,33.3016,730200.0
2011-05-25 13:05:00,39.66,39.67,39.64,39.66,8500.0,33.31,33.3184,33.2932,33.31,8500.0
2011-05-25 13:10:00,39.66,39.66,39.61,39.63,395300.0,33.31,33.31,33.268,33.2848,395300.0
2011-05-25 13:15:00,39.63,39.67,39.63,39.65,25500.0,33.2848,33.3184,33.2848,33.3016,25500.0
2011-05-25 13:20:00,39.66,39.66,39.62,39.63,28900.0,33.31,33.31,33.2764,33.2848,28900.0
2011-05-25 13:25:00,39.63,39.63,39.61,39.61,12200.0,33.2848,33.2848,33.268,33.268,12200.0
2011-05-25 13:30:00,39.61,39.64,39.61,39.62,6400.0,33.268,33.2932,33.268,33.2764,6400.0
2011-05-25 13:35:00,39.63,39.65,39.63,39.64,13400.0,33.2848,33.3016,33.2848,33.2932,13400.0
2011-05-25 13:40:00,39.63,39.68,39.62,39.67,110900.0,33.2848,33.3268,33.2764,33.3184,110900.0
2011-05-25 13:45:00,39.67,39.68,39.66,39.66,28900.0,33.3184,33.3268,33.31,33.31,28900.0
2011-05-25 13:50:00,39.66,39.68,39.64,39.68,12600.0,33.31,33.3268,33.2932,33.3268,12600.0
2011-05-25 13:55:00,39.67,39.68,39.65,39.66,26100.0,33.3184,33.3268,33.3016,33.31,26100.0
2011-05-25 14:00:00,39.66,39.68,39.64,39.66,22600.0,33.31,33.3268,33.2932,33.31,22600.0
2011-05-25 14:05:00,39.65,39.68,39.65,39.68,15300.0,33.3016,33.3268,33.3016,33.3268,15300.0
2011-05-25 14:10:00,39.67,39.7,39.66,39.7,11300.0,33.3184,33.3436,33.31,33.3436,11300.0
2011-05-25 14:15:00,39.69,39.71,39.68,39.69,19600.0,33.3352,33.352,33.3268,33.3352,19600.0
2011-05-25 14:20:00,39.69,39.69,39.67,39.68,12900.0,33.3352,33.3352,33.3184,33.3268,12900.0
2011-05-25 14:25:00,39.68,39.72,39.67,39.71,42100.0,33.3268,33.3604,33.3184,33.352,42100.0
2011-05-25 14:30:00,39.71,39.72,39.7,39.71,13900.0,33.352,33.3604,33.3436,33.352,13900.0
2011-05-25 14:35:00,39.72,39.72,39.68,39.7,40000.0,33.3604,33.3604,33.3268,33.3436,40000.0
2011-05-25 14:40:00,39.7,39.71,39.68,39.71,31000.0,33.3436,33.352,33.3268,33.352,31000.0
2011-05-25 14:45:00,39.71,39.72,39.7,39.71,5400.0,33.352,33.3604,33.3436,33.352,5400.0
2011-05-25 14:50:00,39.71,39.73,39.7,39.7,38900.0,33.352,33.3688,33.3436,33.3436,38900.0
2011-05-25 14:55:00,39.7,39.73,39.7,39.73,62500.0,33.3436,33.3688,33.3436,33.3688,62500.0
2011-05-25 15:00:00,39.72,39.78,39.71,39.77,65400.0,33.3604,33.4108,33.352,33.4024,65400.0
2011-05-25 15:05:00,39.77,39.85,39.77,39.82,177800.0,33.4024,33.4696,33.4024,33.4444,177800.0
2011-05-25 15:10:00,39.82,39.87,39.82,39.85,52900.0,33.4444,33.4863,33.4444,33.4696,52900.0
2011-05-25 15:15:00,39.86,39.86,39.83,39.83,38700.0,33.478,33.478,33.4528,33.4528,38700.0
2011-05-25 15:20:00,39.84,39.84,39.8,39.8,67300.0,33.4612,33.4612,33.4276,33.4276,67300.0
2011-05-25 15:25:00,39.81,39.82,39.8,39.81,34900.0,33.436,33.4444,33.4276,33.436,34900.0
2011-05-25 15:30:00,39.81,39.82,39.79,39.79,47700.0,33.436,33.4444,33.4192,33.4192,47700.0
2011-05-25 15:35:00,39.79,39.81,39.77,39.77,41900.0,33.4192,33.436,33.4024,33.4024,41900.0
2011-05-25 15:40:00,39.77,39.8,39.77,39.77,44100.0,33.4024,33.4276,33.4024,33.4024,44100.0
2011-05-25 15:45:00,39.77,39.78,39.73,39.73,87600.0,33.4024,33.4108,33.3688,33.3688,87600.0
2011-05-25 15:50:00,39.73,39.75,39.71,39.71,156800.0,33.3688,33.3856,33.352,33.352,156800.0
2011-05-25 15:55:00,39.71,39.72,39.69,39.71,720000.0,33.352,33.3604,33.3352,33.352,720000.0
2011-05-26 09:30:00,39.68,39.7,39.64,39.67,176100.0,33.3268,33.3436,33.2932,33.3184,176100.0
2011-05-26 09:35:00,39.68,39.77,39.68,39.75,188800.0,33.3268,33.4024,33.3268,33.3856,188800.0
2011-05-26 09:40:00,39.75,39.76,39.73,39.75,127300.0,33.3856,33.394,33.3688,33.3856,127300.0
2011-05-26 09:45:00,39.75,39.75,39.71,39.72,186400.0,33.3856,33.3856,33.352,33.3604,186400.0
2011-05-26 09:50:00,39.73,39.74,39.68,39.68,148900.0,33.3688,33.3772,33.3268,33.3268,148900.0
2011-05-26 09:55:00,39.68,39.68,39.63,39.65,195600.0,33.3268,33.3268,33.2848,33.3016,195600.0
2011-05-26 10:00:00,39.66,39.7,39.65,39.7,145700.0,33.31,33.3436,33.3016,33.3436,145700.0
2011-05-26 10:05:00,39.71,39.72,39.67,39.69,151600.0,33.352,33.3604,33.3184,33.3352,151600.0
2011-05-26 10:10:00,39.69,39.72,39.64,39.68,163500.0,33.3352,33.3604,33.2932,33.3268,163500.0
2011-05-26 10:15:00,39.67,39.73,39.67,39.7,251500.0,33.3184,33.3688,33.3184,33.3436,251500.0
2011-05-26 10:20:00,39.7,39.76,39.66,39.74,158100.0,33.3436,33.394,33.31,33.3772,158100.0
2011-05-26 10:25:00,39.74,39.75,39.69,39.71,141500.0,33.3772,33.3856,33.3352,33.352,141500.0
2011-05-26 10:30:00,39.72,39.74,39.71,39.73,127600.0,33.3604,33.3772,33.352,33.3688,127600.0
2011-05-26 10:35:00,39.74,39.8,39.72,39.77,137800.0,33.3772,33.4276,33.3604,33.4024,137800.0
2011-05-26 10:40:00,39.77,39.77,39.73,39.76,165400.0,33.4024,33.4024,33.3688,33.394,165400.0
2011-05-26 10:45:00,39.76,39.76,39.69,39.71,154200.0,33.394,33.394,33.3352,33.352,154200.0
2011-05-26 10:50:00,39.72,39.73,39.65,39.66,246600.0,33.3604,33.3688,33.3016,33.31,246600.0
2011-05-26 10:55:00,39.66,39.67,39.64,39.65,103300.0,33.31,33.3184,33.2932,33.3016,103300.0
2011-05-26 11:00:00,39.65,39.67,39.64,39.66,18600.0,33.3016,33.3184,33.2932,33.31,18600.0
2011-05-26 11:05:00,39.65,39.72,39.65,39.71,45900.0,33.3016,33.3604,33.3016,33.352,45900.0
2011-05-26 11:10:00,39.71,39.73,39.7,39.71,15600.0,33.352,33.3688,33.3436,33.352,15600.0
2011-05-26 11:15:00,39.71,39.76,39.69,39.75,18800.0,33.352,33.394,33.3352,33.3856,18800.0
2011-05-26 11:20:00,39.76,39.76,39.72,39.73,9500.0,33.394,33.394,33.3604,33.3688,9500.0
2011-05-26 11:25:00,39.73,39.77,39.73,39.77,13700.0,33.3688,33.4024,33.3688,33.4024,13700.0
2011-05-26 11:30:00,39.78,39.8,39.77,39.78,19200.0,33.4108,33.4276,33.4024,33.4108,19200.0
2011-05-26 11:35:00,39.78,39.8,39.74,39.75,15900.0,33.4108,33.4276,33.3772,33.3856,15900.0
2011-05-26 11:40:00,39.75,39.8,39.75,39.8,16800.0,33.3856,33.4276,33.3856,33.4276,16800.0
2011-05-26 11:45:00,39.81,39.81,39.78,39.8,78500.0,33.436,33.436,33.4108,33.4276,78500.0
2011-05-26 11:50:00,39.8,39.84,39.79,39.81,20400.0,33.4276,33.4612,33.4192,33.436,20400.0
2011-05-26 11:55:00,39.81,39.82,39.8,39.8,73500.0,33.436,33.4444,33.4276,33.4276,73500.0
2011-05-26 12:00:00,39.8,39.82,39.79,39.8,33500.0,33.4276,33.4444,33.4192,33.4276,33500.0
2011-05-26 12:05:00,39.78,39.8,39.78,39.8,23400.0,33.4108,33.4276,33.4108,33.4276,23400.0
2011-05-26 12:10:00,39.8,39.86,39.79,39.85,63000.0,33.4276,33.478,33.4192,33.4696,63000.0
2011-05-26 12:15:00,39.85,39.86,39.83,39.84,21000.0,33.4696,33.478,33.4528,33.4612,21000.0
2011-05-26 12:20:00,39.84,39.87,39.84,39.84,10300.0,33.4612,33.4863,33.4612,33.4612,10300.0
2011-05-26 12:25:00,39.84,39.89,39.84,39.89,21500.0,33.4612,33.5031,33.4612,33.5031,21500.0
2011-05-26 12:30:00,39.88,39.9,39.88,39.88,14300.0,33.4947,33.5115,33.4947,33.4947,14300.0
2011-05-26 12:35:00,39.88,39.89,39.86,39.88,35300.0,33.4947,33.5031,33.478,33.4947,35300.0
2011-05-26 12:40:00,39.88,39.92,39.88,39.91,47600.0,33.4947,33.5283,33.4947,33.5199,47600.0
2011-05-26 12:45:00,39.91,39.97,39.91,39.97,36400.0,33.5199,33.5703,33.5199,33.5703,36400.0
2011-05-26 12:50:00,39.96,39.98,39.95,39.97,20100.0,33.5619,33.5787,33.5535,33.5703,20100.0
2011-05-26 12:55:00,39.96,39.98,39.96,39.97,18600.0,33.5619,33.5787,33.5619,33.5703,18600.0
2011-05-26 13:00:00,39.98,40.01,39.97,40.0,34700.0,33.5787,33.6039,33.5703,33.5955,34700.0
2011-05-26 13:05:00,40.0,40.0,39.98,39.98,7900.0,33.5955,33.5955,33.5787,33.5787,7900.0
2011-05-26 13:10:00,39.99,39.99,39.97,39.99,4800.0,33.5871,33.5871,33.5703,33.5871,4800.0
2011-05-26 13:15:00,39.99,40.03,39.99,40.03,17500.0,33.5871,33.6207,33.5871,33.6207,17500.0
2011-05-26 13:20:00,40.02,40.05,40.01,40.05,21000.0,33.6123,33.6375,33.6039,33.6375,21000.0
2011-05-26 13:25:00,40.06,40.07,40.04,40.05,9200.0,33.6459,33.6543,33.6291,33.6375,9200.0
2011-05-26 13:30:00,40.04,40.05,40.03,40.05,36300.0,33.6291,33.6375,33.6207,33.6375,36300.0
2011-05-26 13:35:00,40.05,40.05,40.02,40.02,29100.0,33.6375,33.6375,33.6123,33.6123,29100.0
2011-05-26 13:40:00,40.03,40.03,40.01,40.02,3300.0,33.6207,33.6207,33.6039,33.6123,3300.0
2011-05-26 13:45:00,40.02,40.03,40.0,40.0,14900.0,33.6123,33.6207,33.5955,33.5955,14900.0
2011-05-26 13:50:00,39.99,40.03,39.98,39.99,83100.0,33.5871,33.6207,33.5787,33.5871,83100.0
2011-05-26 13:55:00,39.99,40.01,39.98,40.01,16800.0,33.5871,33.6039,33.5787,33.6039,16800.0
2011-05-26 14:00:00,40.0,40.04,40.0,40.03,60000.0,33.5955,33.6291,33.5955,33.6207,60000.0
2011-05-26 14:05:00,40.03,40.04,40.02,40.03,22300.0,33.6207,33.6291,33.6123,33.6207,22300.0
2011-05-26 14:10:00,40.03,40.06,40.03,40.06,39100.0,33.6207,33.6459,33.6207,33.6459,39100.0
2011-05-26 14:15:00,40.05,40.06,40.04,40.05,11800.0,33.6375,33.6459,33.6291,33.6375,11800.0
2011-05-26 14:20:00,40.05,40.06,40.03,40.05,68500.0,33.6375,33.6459,33.6207,33.6375,68500.0
2011-05-26 14:25:00,40.04,40.11,40.04,40.11,171200.0,33.6291,33.6879,33.6291,33.6879,171200.0
2011-05-26 14:30:00,40.1,40.12,40.09,40.12,42500.0,33.6795,33.6963,33.6711,33.6963,42500.0
2011-05-26 14:35:00,40.12,40.13,40.09,40.11,42600.0,33.6963,33.7047,33.6711,33.6879,42600.0
2011-05-26 14:40:00,40.1,40.11,40.08,40.08,69600.0,33.6795,33.6879,33.6627,33.6627,69600.0
2011-05-26 14:45:00,40.09,40.11,40.08,40.1,70200.0,33.6711,33.6879,33.6627,33.6795,70200.0
2011-05-26 14:50:00,40.1,40.1,40.07,40.09,76300.0,33.6795,33.6795,33.6543,33.6711,76300.0
2011-05-26 14:55:00,40.09,40.13,40.08,40.1,106400.0,33.6711,33.7047,33.6627,33.6795,106400.0
2011-05-26 15:00:00,40.11,40.11,40.09,40.09,33800.0,33.6879,33.6879,33.6711,33.6711,33800.0
2011-05-26 15:05:00,40.09,40.11,40.06,40.06,121200.0,33.6711,33.6879,33.6459,33.6459,121200.0
2011-05-26 15:10:00,40.06,40.07,40.03,40.03,79100.0,33.6459,33.6543,33.6207,33.6207,79100.0
2011-05-26 15:15:00,40.03,40.07,40.02,40.06,62600.0,33.6207,33.6543,33.6123,33.6459,62600.0
2011-05-26 15:20:00,40.06,40.11,40.05,40.09,100700.0,33.6459,33.6879,33.6375,33.6711,100700.0
2011-05-26 15:25:00,40.09,40.13,40.09,40.12,74900.0,33.6711,33.7047,33.6711,33.6963,74900.0
2011-05-26 15:30:00,40.11,40.14,40.1,40.11,91800.0,33.6879,33.7131,33.6795,33.6879,91800.0
2011-05-26 15:35:00,40.12,40.12,40.07,40.1,198400.0,33.6963,33.6963,33.6543,33.6795,198400.0
2011-05-26 15:40:00,40.11,40.12,40.08,40.08,56700.0,33.6879,33.6963,33.6627,33.6627,56700.0
2011-05-26 15:45:00,40.08,40.08,40.02,40.03,78700.0,33.6627,33.6627,33.6123,33.6207,78700.0
2011-05-26 15:50:00,40.03,40.06,40.02,40.05,222000.0,33.6207,33.6459,33.6123,33.6375,222000.0
2011-05-26 15:55:00,40.04,40.04,40.0,40.04,473400.0,33.6291,33.6291,33.5955,33.6291,473400.0
2011-05-27 09:30:00,40.11,40.17,40.11,40.13,62400.0,33.6879,33.7383,33.6879,33.7047,62400.0
2011-05-27 09:35:00,40.14,40.18,40.14,40.15,476000.0,33.7131,33.7467,33.7131,33.7215,476000.0
2011-05-27 09:40:00,40.16,40.19,40.13,40.17,56200.0,33.7299,33.7551,33.7047,33.7383,56200.0
2011-05-27 09:45:00,40.18,40.23,40.17,40.19,64400.0,33.7467,33.7887,33.7383,33.7551,64400.0
2011-05-27 09:50:00,40.19,40.19,40.14,40.16,32900.0,33.7551,33.7551,33.7131,33.7299,32900.0
2011-05-27 09:55:00,40.17,40.23,40.17,40.2,87600.0,33.7383,33.7887,33.7383,33.7635,87600.0
2011-05-27 10:00:00,40.21,40.21,40.07,40.08,200200.0,33.7719,33.7719,33.6543,33.6627,200200.0
2011-05-27 10:05:00,40.08,40.14,40.06,40.06,117900.0,33.6627,33.7131,33.6459,33.6459,117900.0
2011-05-27 10:10:00,40.07,40.12,40.04,40.09,84900.0,33.6543,33.6963,33.6291,33.6711,84900.0
2011-05-27 10:15:00,40.09,40.15,40.09,40.15,20700.0,33.6711,33.7215,33.6711,33.7215,20700.0
2011-05-27 10:20:00,40.14,40.15,40.09,40.1,11200.0,33.7131,33.7215,33.6711,33.6795,11200.0
2011-05-27 10:25:00,40.11,40.18,40.11,40.18,22300.0,33.6879,33.7467,33.6879,33.7467,22300.0
2011-05-27 10:30:00,40.19,40.19,40.16,40.16,30800.0,33.7551,33.7551,33.7299,33.7299,30800.0
2011-05-27 10:35:00,40.15,40.17,40.15,40.15,59100.0,33.7215,33.7383,33.7215,33.7215,59100.0
2011-05-27 10:40:00,40.15,40.19,40.15,40.19,8800.0,33.7215,33.7551,33.7215,33.7551,8800.0
2011-05-27 10:45:00,40.2,40.21,40.19,40.21,51600.0,33.7635,33.7719,33.7551,33.7719,51600.0
2011-05-27 10:50:00,40.22,40.22,40.2,40.21,12700.0,33.7803,33.7803,33.7635,33.7719,12700.0
2011-05-27 10:55:00,40.22,40.24,40.21,40.23,22900.0,33.7803,33.7971,33.7719,33.7887,22900.0
2011-05-27 11:00:00,40.23,40.29,40.23,40.28,41100.0,33.7887,33.8391,33.7887,33.8307,41100.0
2011-05-27 11:05:00,40.27,40.27,40.24,40.25,21000.0,33.8223,33.8223,33.7971,33.8055,21000.0
2011-05-27 11:10:00,40.26,40.26,40.25,40.25,14200.0,33.8139,33.8139,33.8055,33.8055,14200.0
2011-05-27 11:15:00,40.26,40.28,40.25,40.28,13600.0,33.8139,33.8307,33.8055,33.8307,13600.0
2011-05-27 11:20:00,40.28,40.3,40.28,40.29,36600.0,33.8307,33.8475,33.8307,33.8391,36600.0
2011-05-27 11:25:00,40.29,40.29,40.25,40.27,17900.0,33.8391,33.8391,33.8055,33.8223,17900.0
2011-05-27 11:30:00,40.27,40.27,40.23,40.25,10000.0,33.8223,33.8223,33.7887,33.8055,10000.0
2011-05-27 11:35:00,40.24,40.25,40.22,40.25,16300.0,33.7971,33.8055,33.7803,33.8055,16300.0
2011-05-27 11:40:00,40.25,40.26,40.24,40.26,4400.0,33.8055,33.8139,33.7971,33.8139,4400.0
2011-05-27 11:45:00,40.26,40.27,40.26,40.27,21300.0,33.8139,33.8223,33.8139,33.8223,21300.0
2011-05-27 11:50:00,40.27,40.29,40.27,40.27,35500.0,33.8223,33.8391,33.8223,33.8223,35500.0
2011-05-27 11:55:00,40.27,40.27,40.26,40.27,10600.0,33.8223,33.8223,33.8139,33.8223,10600.0
2011-05-27 12:00:00,40.26,40.28,40.2,40.2,525300.0,33.8139,33.8307,33.7635,33.7635,525300.0
2011-05-27 12:05:00,40.2,40.21,40.18,40.21,5500.0,33.7635,33.7719,33.7467,33.7719,5500.0
2011-05-27 12:10:00,40.2,40.22,40.2,40.22,4300.0,33.7635,33.7803,33.7635,33.7803,4300.0
2011-05-27 12:15:00,40.21,40.23,40.21,40.22,3900.0,33.7719,33.7887,33.7719,33.7803,3900.0
2011-05-27 12:20:00,40.22,40.23,40.22,40.22,4000.0,33.7803,33.7887,33.7803,33.7803,4000.0
2011-05-27 12:25:00,40.21,40.22,40.2,40.22,6100.0,33.7719,33.7803,33.7635,33.7803,6100.0
2011-05-27 12:30:00,40.22,40.24,40.21,40.23,4900.0,33.7803,33.7971,33.7719,33.7887,4900.0
2011-05-27 12:35:00,40.23,40.23,40.22,40.22,12700.0,33.7887,33.7887,33.7803,33.7803,12700.0
2011-05-27 12:40:00,40.22,40.23,40.22,40.23,8900.0,33.7803,33.7887,33.7803,33.7887,8900.0
2011-05-27 12:45:00,40.23,40.23,40.22,40.22,5900.0,33.7887,33.7887,33.7803,33.7803,5900.0
2011-05-27 12:50:00,40.22,40.24,40.2,40.2,38600.0,33.7803,33.7971,33.7635,33.7635,38600.0
2011-05-27 12:55:00,40.2,40.2,40.18,40.18,7500.0,33.7635,33.7635,33.7467,33.7467,7500.0
2011-05-27 13:00:00,40.18,40.21,40.18,40.21,8200.0,33.7467,33.7719,33.7467,33.7719,8200.0
2011-05-27 13:05:00,40.2,40.24,40.2,40.24,95900.0,33.7635,33.7971,33.7635,33.7971,95900.0
2011-05-27 13:10:00,40.24,40.25,40.21,40.21,328300.0,33.7971,33.8055,33.7719,33.7719,328300.0
2011-05-27 13:15:00,40.2,40.21,40.19,40.2,10200.0,33.7635,33.7719,33.7551,33.7635,10200.0
2011-05-27 13:20:00,40.19,40.2,40.19,40.2,7400.0,33.7551,33.7635,33.7551,33.7635,7400.0
2011-05-27 13:25:00,40.21,40.21,40.19,40.2,17900.0,33.7719,33.7719,33.7551,33.7635,17900.0
2011-05-27 13:30:00,40.21,40.21,40.19,40.19,5300.0,33.7719,33.7719,33.7551,33.7551,5300.0
2011-05-27 13:35:00,40.19,40.2,40.17,40.18,63000.0,33.7551,33.7635,33.7383,33.7467,63000.0
2011-05-27 13:40:00,40.19,40.22,40.19,40.22,21700.0,33.7551,33.7803,33.7551,33.7803,21700.0
2011-05-27 13:45:00,40.21,40.22,40.2,40.21,10000.0,33.7719,33.7803,33.7635,33.7719,10000.0
2011-05-27 13:50:00,40.21,40.22,40.2,40.21,6900.0,33.7719,33.7803,33.7635,33.7719,6900.0
2011-05-27 13:55:00,40.21,40.22,40.2,40.2,5400.0,33.7719,33.7803,33.7635,33.7635,5400.0
2011-05-27 14:00:00,40.2,40.22,40.19,40.19,6600.0,33.7635,33.7803,33.7551,33.7551,6600.0
2011-05-27 14:05:00,40.19,40.2,40.18,40.19,7900.0,33.7551,33.7635,33.7467,33.7551,7900.0
2011-05-27 14:10:00,40.2,40.2,40.19,40.2,3300.0,33.7635,33.7635,33.7551,33.7635,3300.0
2011-05-27 14:15:00,40.19,40.2,40.19,40.2,3200.0,33.7551,33.7635,33.7551,33.7635,3200.0
2011-05-27 14:20:00,40.19,40.21,40.19,40.2,12700.0,33.7551,33.7719,33.7551,33.7635,12700.0
2011-05-27 14:25:00,40.2,40.21,40.19,40.2,6400.0,33.7635,33.7719,33.7551,33.7635,6400.0
2011-05-27 14:30:00,40.2,40.2,40.19,40.2,13000.0,33.7635,33.7635,33.7551,33.7635,13000.0
2011-05-27 14:35:00,40.2,40.22,40.19,40.21,7800.0,33.7635,33.7803,33.7551,33.7719,7800.0
2011-05-27 14:40:00,40.21,40.22,40.16,40.16,71700.0,33.7719,33.7803,33.7299,33.7299,71700.0
2011-05-27 14:45:00,40.16,40.17,40.14,40.14,32900.0,33.7299,33.7383,33.7131,33.7131,32900.0
2011-05-27 14:50:00,40.14,40.15,40.14,40.14,7500.0,33.7131,33.7215,33.7131,33.7131,7500.0
2011-05-27 14:55:00,40.14,40.15,40.12,40.14,11600.0,33.7131,33.7215,33.6963,33.7131,11600.0
2011-05-27 15:00:00,40.14,40.14,40.1,40.12,62600.0,33.7131,33.7131,33.6795,33.6963,62600.0
2011-05-27 15:05:00,40.12,40.13,40.11,40.13,8800.0,33.6963,33.7047,33.6879,33.7047,8800.0
2011-05-27 15:10:00,40.13,40.17,40.13,40.14,22500.0,33.7047,33.7383,33.7047,33.7131,22500.0
2011-05-27 15:15:00,40.14,40.15,40.12,40.15,16400.0,33.7131,33.7215,33.6963,33.7215,16400.0
2011-05-27 15:20:00,40.15,40.15,40.13,40.14,11000.0,33.7215,33.7215,33.7047,33.7131,11000.0
2011-05-27 15:25:00,40.15,40.18,40.14,40.17,36700.0,33.7215,33.7467,33.7131,33.7383,36700.0
2011-05-27 15:30:00,40.17,40.2,40.15,40.2,76800.0,33.7383,33.7635,33.7215,33.7635,76800.0
2011-05-27 15:35:00,40.2,40.2,40.17,40.17,60000.0,33.7635,33.7635,33.7383,33.7383,60000.0
2011-05-27 15:40:00,40.16,40.18,40.15,40.17,74800.0,33.7299,33.7467,33.7215,33.7383,74800.0
2011-05-27 15:45:00,40.16,40.19,40.16,40.17,22700.0,33.7299,33.7551,33.7299,33.7383,22700.0
2011-05-27 15:50:00,40.18,40.18,40.15,40.15,103200.0,33.7467,33.7467,33.7215,33.7215,103200.0
2011-05-27 15:55:00,40.15,40.19,40.15,40.18,326000.0,33.7215,33.7551,33.7215,33.7467,326000.0
2011-05-31 09:30:00,40.54,40.54,40.49,40.49,81300.0,34.0491,34.0491,34.0071,34.0071,81300.0
2011-05-31 09:35:00,40.49,40.5,40.44,40.44,63200.0,34.0071,34.0155,33.9651,33.9651,63200.0
2011-05-31 09:40:00,40.44,40.48,40.42,40.43,93000.0,33.9651,33.9987,33.9483,33.9567,93000.0
2011-05-31 09:45:00,40.43,40.45,40.4,40.42,48100.0,33.9567,33.9735,33.9315,33.9483,48100.0
2011-05-31 09:50:00,40.42,40.47,40.42,40.44,21200.0,33.9483,33.9903,33.9483,33.9651,21200.0
2011-05-31 09:55:00,40.44,40.44,40.38,40.4,28100.0,33.9651,33.9651,33.9147,33.9315,28100.0
2011-05-31 10:00:00,40.39,40.39,40.33,40.33,75700.0,33.9231,33.9231,33.8727,33.8727,75700.0
2011-05-31 10:05:00,40.32,40.37,40.32,40.36,10800.0,33.8643,33.9063,33.8643,33.8979,10800.0
2011-05-31 10:10:00,40.35,40.39,40.32,40.32,59600.0,33.8895,33.9231,33.8643,33.8643,59600.0
2011-05-31 10:15:00,40.31,40.33,40.28,40.32,54700.0,33.8559,33.8727,33.8307,33.8643,54700.0
2011-05-31 10:20:00,40.33,40.33,40.27,40.29,20000.0,33.8727,33.8727,33.8223,33.8391,20000.0
2011-05-31 10:25:00,40.3,40.33,40.27,40.33,27100.0,33.8475,33.8727,33.8223,33.8727,27100.0
2011-05-31 10:30:00,40.33,40.34,40.27,40.28,30600.0,33.8727,33.8811,33.8223,33.8307,30600.0
2011-05-31 10:35:00,40.29,40.3,40.24,40.24,126800.0,33.8391,33.8475,33.7971,33.7971,126800.0
2011-05-31 10:40:00,40.25,40.28,40.25,40.27,25700.0,33.8055,33.8307,33.8055,33.8223,25700.0
2011-05-31 10:45:00,40.27,40.31,40.26,40.27,35800.0,33.8223,33.8559,33.8139,33.8223,35800.0
2011-05-31 10:50:00,40.27,40.28,40.24,40.28,25900.0,33.8223,33.8307,33.7971,33.8307,25900.0
2011-05-31 10:55:00,40.28,40.29,40.26,40.26,28200.0,33.8307,33.8391,33.8139,33.8139,28200.0
2011-05-31 11:00:00,40.26,40.27,40.24,40.27,44000.0,33.8139,33.8223,33.7971,33.8223,44000.0
2011-05-31 11:05:00,40.27,40.29,40.25,40.27,21100.0,33.8223,33.8391,33.8055,33.8223,21100.0
2011-05-31 11:10:00,40.26,40.29,40.26,40.29,40200.0,33.8139,33.8391,33.8139,33.8391,40200.0
2011-05-31 11:15:00,40.29,40.3,40.29,40.3,9000.0,33.8391,33.8475,33.8391,33.8475,9000.0
2011-05-31 11:20:00,40.29,40.31,40.29,40.3,7900.0,33.8391,33.8559,33.8391,33.8475,7900.0
2011-05-31 11:25:00,40.3,40.3,40.26,40.3,17600.0,33.8475,33.8475,33.8139,33.8475,17600.0
2011-05-31 11:30:00,40.3,40.34,40.29,40.33,15800.0,33.8475,33.8811,33.8391,33.8727,15800.0
2011-05-31 11:35:00,40.32,40.33,40.31,40.31,6500.0,33.8643,33.8727,33.8559,33.8559,6500.0
2011-05-31 11:40:00,40.32,40.34,40.31,40.32,10100.0,33.8643,33.8811,33.8559,33.8643,10100.0
2011-05-31 11:45:00,40.32,40.33,40.32,40.33,9300.0,33.8643,33.8727,33.8643,33.8727,9300.0
2011-05-31 11:50:00,40.33,40.33,40.31,40.32,8700.0,33.8727,33.8727,33.8559,33.8643,8700.0
2011-05-31 11:55:00,40.32,40.33,40.27,40.28,14200.0,33.8643,33.8727,33.8223,33.8307,14200.0
2011-05-31 12:00:00,40.29,40.29,40.24,40.26,9700.0,33.8391,33.8391,33.7971,33.8139,9700.0
2011-05-31 12:05:00,40.27,40.31,40.27,40.31,22100.0,33.8223,33.8559,33.8223,33.8559,22100.0
2011-05-31 12:10:00,40.31,40.31,40.29,40.3,6800.0,33.8559,33.8559,33.8391,33.8475,6800.0
2011-05-31 12:15:00,40.3,40.3,40.28,40.29,14600.0,33.8475,33.8475,33.8307,33.8391,14600.0
2011-05-31 12:20:00,40.3,40.32,40.28,40.31,12300.0,33.8475,33.8643,33.8307,33.8559,12300.0
2011-05-31 12:25:00,40.31,40.33,40.31,40.32,9300.0,33.8559,33.8727,33.8559,33.8643,9300.0
2011-05-31 12:30:00,40.32,40.32,40.23,40.25,46200.0,33.8643,33.8643,33.7887,33.8055,46200.0
2011-05-31 12:35:00,40.25,40.27,40.24,40.26,6300.0,33.8055,33.8223,33.7971,33.8139,6300.0
2011-05-31 12:40:00,40.27,40.3,40.27,40.29,16300.0,33.8223,33.8475,33.8223,33.8391,16300.0
2011-05-31 12:45:00,40.28,40.3,40.28,40.28,4100.0,33.8307,33.8475,33.8307,33.8307,4100.0
2011-05-31 12:50:00,40.29,40.3,40.26,40.3,5000.0,33.8391,33.8475,33.8139,33.8475,5000.0
2011-05-31 12:55:00,40.3,40.3,40.27,40.28,8000.0,33.8475,33.8475,33.8223,33.8307,8000.0
2011-05-31 13:00:00,40.27,40.31,40.27,40.3,4800.0,33.8223,33.8559,33.8223,33.8475,4800.0
2011-05-31 13:05:00,40.3,40.3,40.29,40.3,8300.0,33.8475,33.8475,33.8391,33.8475,8300.0
2011-05-31 13:10:00,40.31,40.32,40.3,40.31,17600.0,33.8559,33.8643,33.8475,33.8559,17600.0
2011-05-31 13:15:00,40.31,40.33,40.3,40.33,23400.0,33.8559,33.8727,33.8475,33.8727,23400.0
2011-05-31 13:20:00,40.32,40.33,40.3,40.31,27400.0,33.8643,33.8727,33.8475,33.8559,27400.0
2011-05-31 13:25:00,40.32,40.32,40.3,40.3,48500.0,33.8643,33.8643,33.8475,33.8475,48500.0
2011-05-31 13:30:00,40.3,40.32,40.3,40.32,50200.0,33.8475,33.8643,33.8475,33.8643,50200.0
2011-05-31 13:35:00,40.32,40.33,40.31,40.31,13900.0,33.8643,33.8727,33.8559,33.8559,13900.0
2011-05-31 13:40:00,40.31,40.35,40.3,40.34,67400.0,33.8559,33.8895,33.8475,33.8811,67400.0
2011-05-31 13:45:00,40.35,40.37,40.35,40.36,561500.0,33.8895,33.9063,33.8895,33.8979,561500.0
2011-05-31 13:50:00,40.35,40.39,40.35,40.37,20100.0,33.8895,33.9231,33.8895,33.9063,20100.0
2011-05-31 13:55:00,40.36,40.37,40.34,40.35,51400.0,33.8979,33.9063,33.8811,33.8895,51400.0
2011-05-31 14:00:00,40.36,40.36,40.34,40.35,155100.0,33.8979,33.8979,33.8811,33.8895,155100.0
2011-05-31 14:05:00,40.34,40.36,40.34,40.36,72400.0,33.8811,33.8979,33.8811,33.8979,72400.0
2011-05-31 14:10:00,40.37,40.37,40.34,40.36,39400.0,33.9063,33.9063,33.8811,33.8979,39400.0
2011-05-31 14:15:00,40.36,40.37,40.35,40.37,23600.0,33.8979,33.9063,33.8895,33.9063,23600.0
2011-05-31 14:20:00,40.37,40.38,40.36,40.38,26100.0,33.9063,33.9147,33.8979,33.9147,26100.0
2011-05-31 14:25:00,40.37,40.38,40.36,40.36,27500.0,33.9063,33.9147,33.8979,33.8979,27500.0
2011-05-31 14:30:00,40.37,40.37,40.34,40.34,60300.0,33.9063,33.9063,33.8811,33.8811,60300.0
2011-05-31 14:35:00,40.35,40.35,40.33,40.33,8300.0,33.8895,33.8895,33.8727,33.8727,8300.0
2011-05-31 14:40:00,40.33,40.35,40.33,40.34,5700.0,33.8727,33.8895,33.8727,33.8811,5700.0
2011-05-31 14:45:00,40.35,40.35,40.31,40.31,17100.0,33.8895,33.8895,33.8559,33.8559,17100.0
2011-05-31 14:50:00,40.32,40.34,40.31,40.32,42500.0,33.8643,33.8811,33.8559,33.8643,42500.0
2011-05-31 14:55:00,40.33,40.33,40.32,40.33,218200.0,33.8727,33.8727,33.8643,33.8727,218200.0
2011-05-31 15:00:00,40.32,40.32,40.29,40.3,30300.0,33.8643,33.8643,33.8391,33.8475,30300.0
2011-05-31 15:05:00,40.3,40.31,40.29,40.3,95600.0,33.8475,33.8559,33.8391,33.8475,95600.0
2011-05-31 15:10:00,40.3,40.31,40.28,40.3,119500.0,33.8475,33.8559,33.8307,33.8475,119500.0
2011-05-31 15:15:00,40.31,40.31,40.28,40.3,61500.0,33.8559,33.8559,33.8307,33.8475,61500.0
2011-05-31 15:20:00,40.31,40.32,40.29,40.32,117200.0,33.8559,33.8643,33.8391,33.8643,117200.0
2011-05-31 15:25:00,40.32,40.34,40.31,40.32,86600.0,33.8643,33.8811,33.8559,33.8643,86600.0
2011-05-31 15:30:00,40.32,40.33,40.29,40.31,134900.0,33.8643,33.8727,33.8391,33.8559,134900.0
2011-05-31 15:35:00,40.32,40.32,40.3,40.31,109900.0,33.8643,33.8643,33.8475,33.8559,109900.0
2011-05-31 15:40:00,40.32,40.38,40.31,40.38,134200.0,33.8643,33.9147,33.8559,33.9147,134200.0
2011-05-31 15:45:00,40.37,40.39,40.37,40.38,207000.0,33.9063,33.9231,33.9063,33.9147,207000.0
2011-05-31 15:50:00,40.39,40.43,40.37,40.42,367600.0,33.9231,33.9567,33.9063,33.9483,367600.0
2011-05-31 15:55:00,40.43,40.44,40.4,40.44,1152300.0,33.9567,33.9651,33.9315,33.9651,1152300.0
2011-06-01 09:30:00,40.29,40.36,40.29,40.29,135500.0,33.8391,33.8979,33.8391,33.8391,135500.0
2011-06-01 09:35:00,40.3,40.35,40.28,40.33,150600.0,33.8475,33.8895,33.8307,33.8727,150600.0
2011-06-01 09:40:00,40.33,40.36,40.3,40.32,169100.0,33.8727,33.8979,33.8475,33.8643,169100.0
2011-06-01 09:45:00,40.32,40.35,40.28,40.28,53000.0,33.8643,33.8895,33.8307,33.8307,53000.0
2011-06-01 09:50:00,40.28,40.3,40.28,40.29,222600.0,33.8307,33.8475,33.8307,33.8391,222600.0
2011-06-01 09:55:00,40.29,40.31,40.28,40.29,128000.0,33.8391,33.8559,33.8307,33.8391,128000.0
2011-06-01 10:00:00,40.29,40.31,40.22,40.26,376100.0,33.8391,33.8559,33.7803,33.8139,376100.0
2011-06-01 10:05:00,40.26,40.27,40.22,40.22,39500.0,33.8139,33.8223,33.7803,33.7803,39500.0
2011-06-01 10:10:00,40.21,40.21,40.17,40.19,59800.0,33.7719,33.7719,33.7383,33.7551,59800.0
2011-06-01 10:15:00,40.18,40.22,40.17,40.22,71400.0,33.7467,33.7803,33.7383,33.7803,71400.0
2011-06-01 10:20:00,40.22,40.26,40.2,40.23,125900.0,33.7803,33.8139,33.7635,33.7887,125900.0
2011-06-01 10:25:00,40.23,40.23,40.17,40.17,69200.0,33.7887,33.7887,33.7383,33.7383,69200.0
2011-06-01 10:30:00,40.18,40.2,40.14,40.14,147900.0,33.7467,33.7635,33.7131,33.7131,147900.0
2011-06-01 10:35:00,40.14,40.19,40.13,40.13,100500.0,33.7131,33.7551,33.7047,33.7047,100500.0
2011-06-01 10:40:00,40.13,40.14,40.1,40.11,92800.0,33.7047,33.7131,33.6795,33.6879,92800.0
2011-06-01 10:45:00,40.11,40.12,40.05,40.06,86100.0,33.6879,33.6963,33.6375,33.6459,86100.0
2011-06-01 10:50:00,40.05,40.07,40.02,40.05,152100.0,33.6375,33.6543,33.6123,33.6375,152100.0
2011-06-01 10:55:00,40.05,40.09,40.04,40.09,47900.0,33.6375,33.6711,33.6291,33.6711,47900.0
2011-06-01 11:00:00,40.09,40.12,40.09,40.1,32000.0,33.6711,33.6963,33.6711,33.6795,32000.0
2011-06-01 11:05:00,40.09,40.11,40.08,40.11,34100.0,33.6711,33.6879,33.6627,33.6879,34100.0
2011-06-01 11:10:00,40.11,40.12,40.07,40.07,48200.0,33.6879,33.6963,33.6543,33.6543,48200.0
2011-06-01 11:15:00,40.07,40.08,40.04,40.05,35800.0,33.6543,33.6627,33.6291,33.6375,35800.0
2011-06-01 11:20:00,40.05,40.09,40.04,40.07,45400.0,33.6375,33.6711,33.6291,33.6543,45400.0
2011-06-01 11:25:00,40.07,40.14,40.07,40.14,62100.0,33.6543,33.7131,33.6543,33.7131,62100.0
2011-06-01 11:30:00,40.14,40.14,40.06,40.07,105200.0,33.7131,33.7131,33.6459,33.6543,105200.0
2011-06-01 11:35:00,40.07,40.07,40.04,40.04,33700.0,33.6543,33.6543,33.6291,33.6291,33700.0
2011-06-01 11:40:00,40.04,40.07,40.04,40.07,48000.0,33.6291,33.6543,33.6291,33.6543,48000.0
2011-06-01 11:45:00,40.06,40.07,40.02,40.04,27900.0,33.6459,33.6543,33.6123,33.6291,27900.0
2011-06-01 11:50:00,40.04,40.04,40.01,40.02,33500.0,33.6291,33.6291,33.6039,33.6123,33500.0
2011-06-01 11:55:00,40.02,40.03,40.01,40.03,23700.0,33.6123,33.6207,33.6039,33.6207,23700.0
2011-06-01 12:00:00,40.02,40.07,40.02,40.02,80600.0,33.6123,33.6543,33.6123,33.6123,80600.0
2011-06-01 12:05:00,40.02,40.02,39.95,39.95,219100.0,33.6123,33.6123,33.5535,33.5535,219100.0
2011-06-01 12:10:00,39.95,39.95,39.89,39.92,83400.0,33.5535,33.5535,33.5031,33.5283,83400.0
2011-06-01 12:15:00,39.92,39.94,39.88,39.89,63400.0,33.5283,33.5451,33.4947,33.5031,63400.0
2011-06-01 12:20:00,39.89,39.92,39.86,39.92,21600.0,33.5031,33.5283,33.478,33.5283,21600.0
2011-06-01 12:25:00,39.92,39.92,39.89,39.9,27100.0,33.5283,33.5283,33.5031,33.5115,27100.0
2011-06-01 12:30:00,39.9,39.93,39.9,39.91,23200.0,33.5115,33.5367,33.5115,33.5199,23200.0
2011-06-01 12:35:00,39.91,39.96,39.9,39.95,66100.0,33.5199,33.5619,33.5115,33.5535,66100.0
2011-06-01 12:40:00,39.96,39.96,39.92,39.94,8300.0,33.5619,33.5619,33.5283,33.5451,8300.0
2011-06-01 12:45:00,39.94,39.94,39.93,39.94,12100.0,33.5451,33.5451,33.5367,33.5451,12100.0
2011-06-01 12:50:00,39.94,39.95,39.92,39.94,19300.0,33.5451,33.5535,33.5283,33.5451,19300.0
2011-06-01 12:55:00,39.94,39.94,39.9,39.93,156400.0,33.5451,33.5451,33.5115,33.5367,156400.0
2011-06-01 13:00:00,39.94,39.97,39.94,39.97,17000.0,33.5451,33.5703,33.5451,33.5703,17000.0
2011-06-01 13:05:00,39.96,39.96,39.92,39.93,19700.0,33.5619,33.5619,33.5283,33.5367,19700.0
2011-06-01 13:10:00,39.93,39.93,39.87,39.88,180000.0,33.5367,33.5367,33.4863,33.4947,180000.0
2011-06-01 13:15:00,39.88,39.91,39.87,39.91,44800.0,33.4947,33.5199,33.4863,33.5199,44800.0
2011-06-01 13:20:00,39.91,39.94,39.85,39.86,191600.0,33.5199,33.5451,33.4696,33.478,191600.0
2011-06-01 13:25:00,39.86,39.87,39.81,39.84,143300.0,33.478,33.4863,33.436,33.4612,143300.0
2011-06-01 13:30:00,39.83,39.85,39.8,39.84,37000.0,33.4528,33.4696,33.4276,33.4612,37000.0
2011-06-01 13:35:00,39.85,39.87,39.83,39.87,32900.0,33.4696,33.4863,33.4528,33.4863,32900.0
2011-06-01 13:40:00,39.86,39.89,39.86,39.89,13300.0,33.478,33.5031,33.478,33.5031,13300.0
2011-06-01 13:45:00,39.89,39.89,39.87,39.88,43200.0,33.5031,33.5031,33.4863,33.4947,43200.0
2011-06-01 13:50:00,39.87,39.88,39.84,39.84,86600.0,33.4863,33.4947,33.4612,33.4612,86600.0
2011-06-01 13:55:00,39.85,39.9,39.84,39.89,42400.0,33.4696,33.5115,33.4612,33.5031,42400.0
2011-06-01 14:00:00,39.89,39.9,39.86,39.87,52600.0,33.5031,33.5115,33.478,33.4863,52600.0
2011-06-01 14:05:00,39.87,39.88,39.85,39.85,16700.0,33.4863,33.4947,33.4696,33.4696,16700.0
2011-06-01 14:10:00,39.85,39.87,39.81,39.82,29900.0,33.4696,33.4863,33.436,33.4444,29900.0
2011-06-01 14:15:00,39.82,39.85,39.8,39.83,212900.0,33.4444,33.4696,33.4276,33.4528,212900.0
2011-06-01 14:20:00,39.83,39.84,39.81,39.81,80000.0,33.4528,33.4612,33.436,33.436,80000.0
2011-06-01 14:25:00,39.82,39.82,39.78,39.78,180200.0,33.4444,33.4444,33.4108,33.4108,180200.0
2011-06-01 14:30:00,39.77,39.77,39.72,39.72,146700.0,33.4024,33.4024,33.3604,33.3604,146700.0
2011-06-01 14:35:00,39.73,39.74,39.71,39.74,59600.0,33.3688,33.3772,33.352,33.3772,59600.0
2011-06-01 14:40:00,39.74,39.74,39.7,39.72,25600.0,33.3772,33.3772,33.3436,33.3604,25600.0
2011-06-01 14:45:00,39.72,39.76,39.7,39.71,316100.0,33.3604,33.394,33.3436,33.352,316100.0
2011-06-01 14:50:00,39.71,39.74,39.69,39.74,93900.0,33.352,33.3772,33.3352,33.3772,93900.0
2011-06-01 14:55:00,39.74,39.74,39.72,39.73,56600.0,33.3772,33.3772,33.3604,33.3688,56600.0
2011-06-01 15:00:00,39.74,39.77,39.71,39.76,149000.0,33.3772,33.4024,33.352,33.394,149000.0
2011-06-01 15:05:00,39.76,39.77,39.73,39.74,405000.0,33.394,33.4024,33.3688,33.3772,405000.0
2011-06-01 15:10:00,39.74,39.75,39.7,39.71,217700.0,33.3772,33.3856,33.3436,33.352,217700.0
2011-06-01 15:15:00,39.71,39.71,39.68,39.7,192900.0,33.352,33.352,33.3268,33.3436,192900.0
2011-06-01 15:20:00,39.7,39.7,39.63,39.64,312300.0,33.3436,33.3436,33.2848,33.2932,312300.0
2011-06-01 15:25:00,39.63,39.67,39.63,39.66,75800.0,33.2848,33.3184,33.2848,33.31,75800.0
2011-06-01 15:30:00,39.66,39.68,39.64,39.65,476600.0,33.31,33.3268,33.2932,33.3016,476600.0
2011-06-01 15:35:00,39.66,39.66,39.64,39.65,67800.0,33.31,33.31,33.2932,33.3016,67800.0
2011-06-01 15:40:00,39.66,39.66,39.57,39.57,245300.0,33.31,33.31,33.2344,33.2344,245300.0
2011-06-01 15:45:00,39.56,39.58,39.51,39.52,883600.0,33.226,33.2428,33.184,33.1924,883600.0
2011-06-01 15:50:00,39.52,39.55,39.49,39.55,591500.0,33.1924,33.2176,33.1672,33.2176,591500.0
2011-06-01 15:55:00,39.55,39.55,39.52,39.52,729500.0,33.2176,33.2176,33.1924,33.1924,729500.0
2011-06-02 09:30:00,39.54,39.54,39.43,39.51,97900.0,33.2092,33.2092,33.1168,33.184,97900.0
2011-06-02 09:35:00,39.52,39.55,39.48,39.51,128100.0,33.1924,33.2176,33.1588,33.184,128100.0
2011-06-02 09:40:00,39.51,39.53,39.37,39.37,388300.0,33.184,33.2008,33.0664,33.0664,388300.0
2011-06-02 09:45:00,39.37,39.44,39.35,39.41,295300.0,33.0664,33.1252,33.0496,33.1,295300.0
2011-06-02 09:50:00,39.4,39.56,39.39,39.52,118800.0,33.0916,33.226,33.0832,33.1924,118800.0
2011-06-02 09:55:00,39.53,39.63,39.52,39.62,289700.0,33.2008,33.2848,33.1924,33.2764,289700.0
2011-06-02 10:00:00,39.62,39.67,39.57,39.67,207500.0,33.2764,33.3184,33.2344,33.3184,207500.0
2011-06-02 10:05:00,39.67,39.69,39.61,39.64,134800.0,33.3184,33.3352,33.268,33.2932,134800.0
2011-06-02 10:10:00,39.64,39.69,39.64,39.66,236000.0,33.2932,33.3352,33.2932,33.31,236000.0
2011-06-02 10:15:00,39.66,39.68,39.59,39.6,66700.0,33.31,33.3268,33.2512,33.2596,66700.0
2011-06-02 10:20:00,39.6,39.6,39.52,39.53,64100.0,33.2596,33.2596,33.1924,33.2008,64100.0
2011-06-02 10:25:00,39.53,39.6,39.52,39.6,78500.0,33.2008,33.2596,33.1924,33.2596,78500.0
2011-06-02 10:30:00,39.6,39.65,39.57,39.64,132100.0,33.2596,33.3016,33.2344,33.2932,132100.0
2011-06-02 10:35:00,39.64,39.64,39.6,39.62,29700.0,33.2932,33.2932,33.2596,33.2764,29700.0
2011-06-02 10:40:00,39.62,39.66,39.59,39.62,76400.0,33.2764,33.31,33.2512,33.2764,76400.0
2011-06-02 10:45:00,39.61,39.63,39.6,39.61,38500.0,33.268,33.2848,33.2596,33.268,38500.0
2011-06-02 10:50:00,39.61,39.62,39.57,39.6,47900.0,33.268,33.2764,33.2344,33.2596,47900.0
2011-06-02 10:55:00,39.61,39.61,39.57,39.57,17800.0,33.268,33.268,33.2344,33.2344,17800.0
2011-06-02 11:00:00,39.57,39.59,39.55,39.57,94400.0,33.2344,33.2512,33.2176,33.2344,94400.0
2011-06-02 11:05:00,39.57,39.57,39.5,39.51,51100.0,33.2344,33.2344,33.1756,33.184,51100.0
2011-06-02 11:10:00,39.51,39.52,39.47,39.49,35400.0,33.184,33.1924,33.1504,33.1672,35400.0
2011-06-02 11:15:00,39.49,39.49,39.46,39.47,33800.0,33.1672,33.1672,33.142,33.1504,33800.0
2011-06-02 11:20:00,39.47,39.49,39.43,39.47,46300.0,33.1504,33.1672,33.1168,33.1504,46300.0
2011-06-02 11:25:00,39.47,39.47,39.39,39.4,58800.0,33.1504,33.1504,33.0832,33.0916,58800.0
2011-06-02 11:30:00,39.4,39.4,39.33,39.34,173100.0,33.0916,33.0916,33.0328,33.0412,173100.0
2011-06-02 11:35:00,39.34,39.37,39.3,39.3,284000.0,33.0412,33.0664,33.0076,33.0076,284000.0
2011-06-02 11:40:00,39.3,39.33,39.28,39.32,126100.0,33.0076,33.0328,32.9908,33.0244,126100.0
2011-06-02 11:45:00,39.32,39.33,39.21,39.25,341400.0,33.0244,33.0328,32.932,32.9656,341400.0
2011-06-02 11:50:00,39.24,39.29,39.24,39.28,167000.0,32.9572,32.9992,32.9572,32.9908,167000.0
2011-06-02 11:55:00,39.28,39.32,39.28,39.32,34700.0,32.9908,33.0244,32.9908,33.0244,34700.0
2011-06-02 12:00:00,39.31,39.34,39.3,39.32,69400.0,33.016,33.0412,33.0076,33.0244,69400.0
2011-06-02 12:05:00,39.32,39.32,39.28,39.29,22700.0,33.0244,33.0244,32.9908,32.9992,22700.0
2011-06-02 12:10:00,39.29,39.3,39.28,39.3,64400.0,32.9992,33.0076,32.9908,33.0076,64400.0
2011-06-02 12:15:00,39.3,39.34,39.29,39.34,144900.0,33.0076,33.0412,32.9992,33.0412,144900.0
2011-06-02 12:20:00,39.34,39.37,39.33,39.33,23200.0,33.0412,33.0664,33.0328,33.0328,23200.0
2011-06-02 12:25:00,39.33,39.35,39.32,39.35,24600.0,33.0328,33.0496,33.0244,33.0496,24600.0
2011-06-02 12:30:00,39.35,39.35,39.31,39.31,17800.0,33.0496,33.0496,33.016,33.016,17800.0
2011-06-02 12:35:00,39.31,39.32,39.28,39.29,28200.0,33.016,33.0244,32.9908,32.9992,28200.0
2011-06-02 12:40:00,39.29,39.39,39.28,39.38,44900.0,32.9992,33.0832,32.9908,33.0748,44900.0
2011-06-02 12:45:00,39.38,39.38,39.34,39.37,42500.0,33.0748,33.0748,33.0412,33.0664,42500.0
2011-06-02 12:50:00,39.37,39.45,39.37,39.43,66800.0,33.0664,33.1336,33.0664,33.1168,66800.0
2011-06-02 12:55:00,39.43,39.43,39.41,39.41,17900.0,33.1168,33.1168,33.1,33.1,17900.0
2011-06-02 13:00:00,39.42,39.47,39.42,39.46,60100.0,33.1084,33.1504,33.1084,33.142,60100.0
2011-06-02 13:05:00,39.46,39.48,39.43,39.43,45500.0,33.142,33.1588,33.1168,33.1168,45500.0
2011-06-02 13:10:00,39.43,39.44,39.39,39.39,16200.0,33.1168,33.1252,33.0832,33.0832,16200.0
2011-06-02 13:15:00,39.4,39.44,39.39,39.44,65700.0,33.0916,33.1252,33.0832,33.1252,65700.0
2011-06-02 13:20:00,39.44,39.45,39.43,39.43,41600.0,33.1252,33.1336,33.1168,33.1168,41600.0
2011-06-02 13:25:00,39.42,39.48,39.41,39.47,36000.0,33.1084,33.1588,33.1,33.1504,36000.0
2011-06-02 13:30:00,39.45,39.45,39.38,39.41,99400.0,33.1336,33.1336,33.0748,33.1,99400.0
2011-06-02 13:35:00,39.4,39.41,39.38,39.38,47100.0,33.0916,33.1,33.0748,33.0748,47100.0
2011-06-02 13:40:00,39.39,39.44,39.38,39.43,27000.0,33.0832,33.1252,33.0748,33.1168,27000.0
2011-06-02 13:45:00,39.43,39.45,39.41,39.41,15300.0,33.1168,33.1336,33.1,33.1,15300.0
2011-06-02 13:50:00,39.41,39.44,39.4,39.44,20500.0,33.1,33.1252,33.0916,33.1252,20500.0
2011-06-02 13:55:00,39.44,39.52,39.44,39.5,159500.0,33.1252,33.1924,33.1252,33.1756,159500.0
2011-06-02 14:00:00,39.49,39.51,39.48,39.49,15800.0,33.1672,33.184,33.1588,33.1672,15800.0
2011-06-02 14:05:00,39.49,39.49,39.47,39.47,33100.0,33.1672,33.1672,33.1504,33.1504,33100.0
2011-06-02 14:10:00,39.48,39.53,39.48,39.53,163900.0,33.1588,33.2008,33.1588,33.2008,163900.0
2011-06-02 14:15:00,39.53,39.55,39.42,39.46,50900.0,33.2008,33.2176,33.1084,33.142,50900.0
2011-06-02 14:20:00,39.46,39.46,39.41,39.42,27500.0,33.142,33.142,33.1,33.1084,27500.0
2011-06-02 14:25:00,39.42,39.45,39.41,39.42,12400.0,33.1084,33.1336,33.1,33.1084,12400.0
2011-06-02 14:30:00,39.42,39.46,39.41,39.46,16400.0,33.1084,33.142,33.1,33.142,16400.0
2011-06-02 14:35:00,39.46,39.47,39.43,39.43,23200.0,33.142,33.1504,33.1168,33.1168,23200.0
2011-06-02 14:40:00,39.44,39.45,39.43,39.45,16100.0,33.1252,33.1336,33.1168,33.1336,16100.0
2011-06-02 14:45:00,39.44,39.48,39.43,39.48,18300.0,33.1252,33.1588,33.1168,33.1588,18300.0
2011-06-02 14:50:00,39.48,39.5,39.47,39.49,24500.0,33.1588,33.1756,33.1504,33.1672,24500.0
2011-06-02 14:55:00,39.5,39.51,39.48,39.51,15800.0,33.1756,33.184,33.1588,33.184,15800.0
2011-06-02 15:00:00,39.52,39.53,39.49,39.52,29300.0,33.1924,33.2008,33.1672,33.1924,29300.0
2011-06-02 15:05:00,39.52,39.53,39.5,39.51,18000.0,33.1924,33.2008,33.1756,33.184,18000.0
2011-06-02 15:10:00,39.51,39.53,39.5,39.51,22900.0,33.184,33.2008,33.1756,33.184,22900.0
2011-06-02 15:15:00,39.51,39.53,39.48,39.48,39700.0,33.184,33.2008,33.1588,33.1588,39700.0
2011-06-02 15:20:00,39.48,39.52,39.48,39.5,27200.0,33.1588,33.1924,33.1588,33.1756,27200.0
2011-06-02 15:25:00,39.5,39.51,39.47,39.5,45400.0,33.1756,33.184,33.1504,33.1756,45400.0
2011-06-02 15:30:00,39.5,39.52,39.46,39.49,105700.0,33.1756,33.1924,33.142,33.1672,105700.0
2011-06-02 15:35:00,39.49,39.49,39.45,39.45,92100.0,33.1672,33.1672,33.1336,33.1336,92100.0
2011-06-02 15:40:00,39.45,39.49,39.45,39.49,49900.0,33.1336,33.1672,33.1336,33.1672,49900.0
2011-06-02 15:45:00,39.48,39.49,39.45,39.46,80700.0,33.1588,33.1672,33.1336,33.142,80700.0
2011-06-02 15:50:00,39.46,39.47,39.39,39.41,107600.0,33.142,33.1504,33.0832,33.1,107600.0
2011-06-02 15:55:00,39.41,39.45,39.4,39.44,274600.0,33.1,33.1336,33.0916,33.1252,274600.0
2011-06-03 09:30:00,38.92,38.96,38.86,38.95,197800.0,32.6885,32.7221,32.6381,32.7137,197800.0
2011-06-03 09:35:00,38.95,39.0,38.93,38.97,138000.0,32.7137,32.7556,32.6969,32.7305,138000.0
2011-06-03 09:40:00,38.97,39.03,38.96,39.0,90500.0,32.7305,32.7808,32.7221,32.7556,90500.0
2011-06-03 09:45:00,39.01,39.03,38.96,38.97,31900.0,32.764,32.7808,32.7221,32.7305,31900.0
2011-06-03 09:50:00,38.98,38.98,38.94,38.95,108900.0,32.7388,32.7388,32.7053,32.7137,108900.0
2011-06-03 09:55:00,38.94,39.0,38.93,38.96,136200.0,32.7053,32.7556,32.6969,32.7221,136200.0
2011-06-03 10:00:00,38.96,39.08,38.96,39.06,138900.0,32.7221,32.8228,32.7221,32.806,138900.0
2011-06-03 10:05:00,39.06,39.06,39.01,39.04,127400.0,32.806,32.806,32.764,32.7892,127400.0
2011-06-03 10:10:00,39.05,39.08,39.02,39.02,46500.0,32.7976,32.8228,32.7724,32.7724,46500.0
2011-06-03 10:15:00,39.03,39.05,39.0,39.01,76400.0,32.7808,32.7976,32.7556,32.764,76400.0
2011-06-03 10:20:00,39.0,39.02,38.98,39.01,180200.0,32.7556,32.7724,32.7388,32.764,180200.0
2011-06-03 10:25:00,39.01,39.11,39.01,39.1,54300.0,32.764,32.848,32.764,32.8396,54300.0
2011-06-03 10:30:00,39.11,39.15,39.1,39.14,23700.0,32.848,32.8816,32.8396,32.8732,23700.0
2011-06-03 10:35:00,39.15,39.17,39.11,39.16,91100.0,32.8816,32.8984,32.848,32.89,91100.0
2011-06-03 10:40:00,39.15,39.22,39.14,39.2,51800.0,32.8816,32.9404,32.8732,32.9236,51800.0
2011-06-03 10:45:00,39.21,39.24,39.19,39.2,255200.0,32.932,32.9572,32.9152,32.9236,255200.0
2011-06-03 10:50:00,39.2,39.21,39.12,39.13,35000.0,32.9236,32.932,32.8564,32.8648,35000.0
2011-06-03 10:55:00,39.13,39.15,39.11,39.14,21900.0,32.8648,32.8816,32.848,32.8732,21900.0
2011-06-03 11:00:00,39.14,39.17,39.13,39.16,60900.0,32.8732,32.8984,32.8648,32.89,60900.0
2011-06-03 11:05:00,39.15,39.15,39.09,39.1,34700.0,32.8816,32.8816,32.8312,32.8396,34700.0
2011-06-03 11:10:00,39.1,39.11,39.09,39.09,37600.0,32.8396,32.848,32.8312,32.8312,37600.0
2011-06-03 11:15:00,39.1,39.1,39.03,39.05,25400.0,32.8396,32.8396,32.7808,32.7976,25400.0
2011-06-03 11:20:00,39.06,39.14,39.06,39.11,29800.0,32.806,32.8732,32.806,32.848,29800.0
2011-06-03 11:25:00,39.11,39.12,39.05,39.07,42000.0,32.848,32.8564,32.7976,32.8144,42000.0
2011-06-03 11:30:00,39.07,39.1,39.06,39.06,16800.0,32.8144,32.8396,32.806,32.806,16800.0
2011-06-03 11:35:00,39.05,39.06,39.01,39.01,23400.0,32.7976,32.806,32.764,32.764,23400.0
2011-06-03 11:40:00,39.02,39.06,39.0,39.04,21500.0,32.7724,32.806,32.7556,32.7892,21500.0
2011-06-03 11:45:00,39.04,39.05,39.02,39.05,12000.0,32.7892,32.7976,32.7724,32.7976,12000.0
2011-06-03 11:50:00,39.05,39.11,39.05,39.08,23900.0,32.7976,32.848,32.7976,32.8228,23900.0
2011-06-03 11:55:00,39.08,39.1,39.08,39.1,28200.0,32.8228,32.8396,32.8228,32.8396,28200.0
2011-06-03 12:00:00,39.1,39.14,39.09,39.09,30200.0,32.8396,32.8732,32.8312,32.8312,30200.0
2011-06-03 12:05:00,39.09,39.11,39.07,39.1,24500.0,32.8312,32.848,32.8144,32.8396,24500.0
2011-06-03 12:10:00,39.09,39.13,39.09,39.11,7900.0,32.8312,32.8648,32.8312,32.848,7900.0
2011-06-03 12:15:00,39.1,39.12,39.1,39.12,6200.0,32.8396,32.8564,32.8396,32.8564,6200.0
2011-06-03 12:20:00,39.12,39.15,39.11,39.12,16300.0,32.8564,32.8816,32.848,32.8564,16300.0
2011-06-03 12:25:00,39.12,39.15,39.11,39.14,11500.0,32.8564,32.8816,32.848,32.8732,11500.0
2011-06-03 12:30:00,39.14,39.16,39.11,39.14,18200.0,32.8732,32.89,32.848,32.8732,18200.0
2011-06-03 12:35:00,39.13,39.16,39.1,39.15,18900.0,32.8648,32.89,32.8396,32.8816,18900.0
2011-06-03 12:40:00,39.15,39.16,39.14,39.16,9100.0,32.8816,32.89,32.8732,32.89,9100.0
2011-06-03 12:45:00,39.16,39.2,39.15,39.2,17700.0,32.89,32.9236,32.8816,32.9236,17700.0
2011-06-03 12:50:00,39.2,39.21,39.16,39.17,133200.0,32.9236,32.932,32.89,32.8984,133200.0
2011-06-03 12:55:00,39.17,39.17,39.12,39.15,92200.0,32.8984,32.8984,32.8564,32.8816,92200.0
2011-06-03 13:00:00,39.15,39.16,39.13,39.15,50300.0,32.8816,32.89,32.8648,32.8816,50300.0
2011-06-03 13:05:00,39.14,39.19,39.13,39.17,65300.0,32.8732,32.9152,32.8648,32.8984,65300.0
2011-06-03 13:10:00,39.17,39.18,39.14,39.16,59200.0,32.8984,32.9068,32.8732,32.89,59200.0
2011-06-03 13:15:00,39.16,39.18,39.15,39.16,104600.0,32.89,32.9068,32.8816,32.89,104600.0
2011-06-03 13:20:00,39.16,39.18,39.13,39.13,134300.0,32.89,32.9068,32.8648,32.8648,134300.0
2011-06-03 13:25:00,39.13,39.14,39.11,39.12,9700.0,32.8648,32.8732,32.848,32.8564,9700.0
2011-06-03 13:30:00,39.13,39.13,39.09,39.12,42900.0,32.8648,32.8648,32.8312,32.8564,42900.0
2011-06-03 13:35:00,39.12,39.13,39.1,39.13,19400.0,32.8564,32.8648,32.8396,32.8648,19400.0
2011-06-03 13:40:00,39.12,39.14,39.12,39.12,7100.0,32.8564,32.8732,32.8564,32.8564,7100.0
2011-06-03 13:45:00,39.12,39.14,39.12,39.14,20800.0,32.8564,32.8732,32.8564,32.8732,20800.0
2011-06-03 13:50:00,39.13,39.14,39.12,39.13,8700.0,32.8648,32.8732,32.8564,32.8648,8700.0
2011-06-03 13:55:00,39.13,39.14,39.08,39.09,39500.0,32.8648,32.8732,32.8228,32.8312,39500.0
2011-06-03 14:00:00,39.09,39.1,39.04,39.08,64300.0,32.8312,32.8396,32.7892,32.8228,64300.0
2011-06-03 14:05:00,39.07,39.08,39.05,39.06,69200.0,32.8144,32.8228,32.7976,32.806,69200.0
2011-06-03 14:10:00,39.05,39.07,39.02,39.06,121100.0,32.7976,32.8144,32.7724,32.806,121100.0
2011-06-03 14:15:00,39.06,39.08,39.05,39.07,66700.0,32.806,32.8228,32.7976,32.8144,66700.0
2011-06-03 14:20:00,39.07,39.08,39.03,39.05,73300.0,32.8144,32.8228,32.7808,32.7976,73300.0
2011-06-03 14:25:00,39.05,39.08,39.04,39.04,58300.0,32.7976,32.8228,32.7892,32.7892,58300.0
2011-06-03 14:30:00,39.04,39.07,39.03,39.04,82700.0,32.7892,32.8144,32.7808,32.7892,82700.0
2011-06-03 14:35:00,39.05,39.07,39.02,39.03,33500.0,32.7976,32.8144,32.7724,32.7808,33500.0
2011-06-03 14:40:00,39.02,39.05,39.01,39.05,147400.0,32.7724,32.7976,32.764,32.7976,147400.0
2011-06-03 14:45:00,39.05,39.06,39.03,39.05,191300.0,32.7976,32.806,32.7808,32.7976,191300.0
2011-06-03 14:50:00,39.04,39.06,39.03,39.03,55900.0,32.7892,32.806,32.7808,32.7808,55900.0
2011-06-03 14:55:00,39.03,39.04,38.97,38.98,89300.0,32.7808,32.7892,32.7305,32.7388,89300.0
2011-06-03 15:00:00,38.97,38.98,38.94,38.94,118700.0,32.7305,32.7388,32.7053,32.7053,118700.0
2011-06-03 15:05:00,38.94,38.94,38.9,38.9,136300.0,32.7053,32.7053,32.6717,32.6717,136300.0
2011-06-03 15:10:00,38.9,38.92,38.86,38.89,89600.0,32.6717,32.6885,32.6381,32.6633,89600.0
2011-06-03 15:15:00,38.89,38.91,38.86,38.86,149300.0,32.6633,32.6801,32.6381,32.6381,149300.0
2011-06-03 15:20:00,38.86,38.91,38.85,38.89,172100.0,32.6381,32.6801,32.6297,32.6633,172100.0
2011-06-03 15:25:00,38.89,38.91,38.87,38.9,76700.0,32.6633,32.6801,32.6465,32.6717,76700.0
2011-06-03 15:30:00,38.9,38.96,38.89,38.93,174900.0,32.6717,32.7221,32.6633,32.6969,174900.0
2011-06-03 15:35:00,38.93,38.98,38.9,38.98,181500.0,32.6969,32.7388,32.6717,32.7388,181500.0
2011-06-03 15:40:00,38.97,39.02,38.96,38.97,302200.0,32.7305,32.7724,32.7221,32.7305,302200.0
2011-06-03 15:45:00,38.97,38.98,38.93,38.93,213500.0,32.7305,32.7388,32.6969,32.6969,213500.0
2011-06-03 15:50:00,38.94,38.94,38.84,38.85,381700.0,32.7053,32.7053,32.6213,32.6297,381700.0
2011-06-03 15:55:00,38.84,38.91,38.84,38.91,606800.0,32.6213,32.6801,32.6213,32.6801,606800.0
2011-06-06 09:30:00,38.82,38.94,38.79,38.93,234100.0,32.6045,32.7053,32.5793,32.6969,234100.0
2011-06-06 09:35:00,38.93,38.99,38.92,38.98,118300.0,32.6969,32.7472,32.6885,32.7388,118300.0
2011-06-06 09:40:00,38.97,38.98,38.89,38.94,27800.0,32.7305,32.7388,32.6633,32.7053,27800.0
2011-06-06 09:45:00,38.93,38.93,38.87,38.88,94500.0,32.6969,32.6969,32.6465,32.6549,94500.0
2011-06-06 09:50:00,38.88,38.89,38.84,38.86,34800.0,32.6549,32.6633,32.6213,32.6381,34800.0
2011-06-06 09:55:00,38.87,38.87,38.82,38.84,147700.0,32.6465,32.6465,32.6045,32.6213,147700.0
2011-06-06 10:00:00,38.85,38.85,38.77,38.78,60300.0,32.6297,32.6297,32.5625,32.5709,60300.0
2011-06-06 10:05:00,38.79,38.8,38.75,38.76,80300.0,32.5793,32.5877,32.5457,32.5541,80300.0
2011-06-06 10:10:00,38.76,38.8,38.76,38.79,47200.0,32.5541,32.5877,32.5541,32.5793,47200.0
2011-06-06 10:15:00,38.79,38.8,38.73,38.75,22700.0,32.5793,32.5877,32.5289,32.5457,22700.0
2011-06-06 10:20:00,38.75,38.8,38.72,38.8,57700.0,32.5457,32.5877,32.5205,32.5877,57700.0
2011-06-06 10:25:00,38.8,38.86,38.8,38.85,18100.0,32.5877,32.6381,32.5877,32.6297,18100.0
2011-06-06 10:30:00,38.86,38.87,38.84,38.84,27900.0,32.6381,32.6465,32.6213,32.6213,27900.0
2011-06-06 10:35:00,38.84,38.84,38.8,38.8,90500.0,32.6213,32.6213,32.5877,32.5877,90500.0
2011-06-06 10:40:00,38.8,38.81,38.76,38.77,13300.0,32.5877,32.5961,32.5541,32.5625,13300.0
2011-06-06 10:45:00,38.77,38.77,38.71,38.75,73000.0,32.5625,32.5625,32.5121,32.5457,73000.0
2011-06-06 10:50:00,38.75,38.79,38.75,38.76,20600.0,32.5457,32.5793,32.5457,32.5541,20600.0
2011-06-06 10:55:00,38.76,38.77,38.74,38.77,11300.0,32.5541,32.5625,32.5373,32.5625,11300.0
2011-06-06 11:00:00,38.76,38.81,38.76,38.8,19500.0,32.5541,32.5961,32.5541,32.5877,19500.0
2011-06-06 11:05:00,38.81,38.83,38.8,38.82,25000.0,32.5961,32.6129,32.5877,32.6045,25000.0
2011-06-06 11:10:00,38.83,38.86,38.82,38.86,18000.0,32.6129,32.6381,32.6045,32.6381,18000.0
2011-06-06 11:15:00,38.87,38.88,38.85,38.86,21600.0,32.6465,32.6549,32.6297,32.6381,21600.0
2011-06-06 11:20:00,38.87,38.92,38.87,38.92,31200.0,32.6465,32.6885,32.6465,32.6885,31200.0
2011-06-06 11:25:00,38.93,38.95,38.92,38.94,55400.0,32.6969,32.7137,32.6885,32.7053,55400.0
2011-06-06 11:30:00,38.94,38.94,38.9,38.91,65200.0,32.7053,32.7053,32.6717,32.6801,65200.0
2011-06-06 11:35:00,38.92,38.94,38.91,38.91,29000.0,32.6885,32.7053,32.6801,32.6801,29000.0
2011-06-06 11:40:00,38.9,38.9,38.85,38.86,33500.0,32.6717,32.6717,32.6297,32.6381,33500.0
2011-06-06 11:45:00,38.86,38.88,38.85,38.86,8600.0,32.6381,32.6549,32.6297,32.6381,8600.0
2011-06-06 11:50:00,38.86,38.87,38.85,38.87,7200.0,32.6381,32.6465,32.6297,32.6465,7200.0
2011-06-06 11:55:00,38.87,38.88,38.85,38.85,13600.0,32.6465,32.6549,32.6297,32.6297,13600.0
2011-06-06 12:00:00,38.84,38.85,38.83,38.83,8500.0,32.6213,32.6297,32.6129,32.6129,8500.0
2011-06-06 12:05:00,38.82,38.86,38.82,38.85,40500.0,32.6045,32.6381,32.6045,32.6297,40500.0
2011-06-06 12:10:00,38.85,38.86,38.83,38.84,18300.0,32.6297,32.6381,32.6129,32.6213,18300.0
2011-06-06 12:15:00,38.85,38.85,38.83,38.84,10100.0,32.6297,32.6297,32.6129,32.6213,10100.0
2011-06-06 12:20:00,38.84,38.85,38.84,38.84,23300.0,32.6213,32.6297,32.6213,32.6213,23300.0
2011-06-06 12:25:00,38.84,38.87,38.84,38.86,27900.0,32.6213,32.6465,32.6213,32.6381,27900.0
2011-06-06 12:30:00,38.85,38.85,38.83,38.83,15200.0,32.6297,32.6297,32.6129,32.6129,15200.0
2011-06-06 12:35:00,38.82,38.83,38.81,38.83,6900.0,32.6045,32.6129,32.5961,32.6129,6900.0
2011-06-06 12:40:00,38.83,38.83,38.79,38.81,14000.0,32.6129,32.6129,32.5793,32.5961,14000.0
2011-06-06 12:45:00,38.8,38.8,38.79,38.79,5500.0,32.5877,32.5877,32.5793,32.5793,5500.0
2011-06-06 12:50:00,38.8,38.81,38.79,38.81,15000.0,32.5877,32.5961,32.5793,32.5961,15000.0
2011-06-06 12:55:00,38.82,38.82,38.8,38.81,11000.0,32.6045,32.6045,32.5877,32.5961,11000.0
2011-06-06 13:00:00,38.81,38.82,38.79,38.79,6800.0,32.5961,32.6045,32.5793,32.5793,6800.0
2011-06-06 13:05:00,38.79,38.81,38.79,38.81,18500.0,32.5793,32.5961,32.5793,32.5961,18500.0
2011-06-06 13:10:00,38.81,38.84,38.81,38.84,9400.0,32.5961,32.6213,32.5961,32.6213,9400.0
2011-06-06 13:15:00,38.85,38.87,38.84,38.84,117700.0,32.6297,32.6465,32.6213,32.6213,117700.0
2011-06-06 13:20:00,38.84,38.85,38.83,38.83,24000.0,32.6213,32.6297,32.6129,32.6129,24000.0
2011-06-06 13:25:00,38.83,38.83,38.81,38.83,7900.0,32.6129,32.6129,32.5961,32.6129,7900.0
2011-06-06 13:30:00,38.82,38.83,38.76,38.78,22800.0,32.6045,32.6129,32.5541,32.5709,22800.0
2011-06-06 13:35:00,38.78,38.8,38.77,38.79,27700.0,32.5709,32.5877,32.5625,32.5793,27700.0
2011-06-06 13:40:00,38.79,38.79,38.73,38.73,31000.0,32.5793,32.5793,32.5289,32.5289,31000.0
2011-06-06 13:45:00,38.73,38.76,38.69,38.75,119800.0,32.5289,32.5541,32.4953,32.5457,119800.0
2011-06-06 13:50:00,38.75,38.76,38.73,38.74,18600.0,32.5457,32.5541,32.5289,32.5373,18600.0
2011-06-06 13:55:00,38.74,38.75,38.72,38.73,13800.0,32.5373,32.5457,32.5205,32.5289,13800.0
2011-06-06 14:00:00,38.74,38.76,38.73,38.74,7800.0,32.5373,32.5541,32.5289,32.5373,7800.0
2011-06-06 14:05:00,38.74,38.77,38.71,38.77,56100.0,32.5373,32.5625,32.5121,32.5625,56100.0
2011-06-06 14:10:00,38.77,38.77,38.74,38.74,19800.0,32.5625,32.5625,32.5373,32.5373,19800.0
2011-06-06 14:15:00,38.74,38.75,38.73,38.74,11200.0,32.5373,32.5457,32.5289,32.5373,11200.0
2011-06-06 14:20:00,38.73,38.77,38.73,38.77,25600.0,32.5289,32.5625,32.5289,32.5625,25600.0
2011-06-06 14:25:00,38.76,38.77,38.73,38.73,20000.0,32.5541,32.5625,32.5289,32.5289,20000.0
2011-06-06 14:30:00,38.73,38.75,38.73,38.74,26700.0,32.5289,32.5457,32.5289,32.5373,26700.0
2011-06-06 14:35:00,38.74,38.76,38.72,38.72,39000.0,32.5373,32.5541,32.5205,32.5205,39000.0
2011-06-06 14:40:00,38.72,38.72,38.69,38.72,36900.0,32.5205,32.5205,32.4953,32.5205,36900.0
2011-06-06 14:45:00,38.73,38.73,38.67,38.7,38900.0,32.5289,32.5289,32.4785,32.5037,38900.0
2011-06-06 14:50:00,38.7,38.7,38.65,38.65,84400.0,32.5037,32.5037,32.4617,32.4617,84400.0
2011-06-06 14:55:00,38.65,38.65,38.61,38.63,53700.0,32.4617,32.4617,32.4281,32.4449,53700.0
2011-06-06 15:00:00,38.63,38.66,38.62,38.62,23700.0,32.4449,32.4701,32.4365,32.4365,23700.0
2011-06-06 15:05:00,38.61,38.62,38.58,38.59,58800.0,32.4281,32.4365,32.4029,32.4113,58800.0
2011-06-06 15:10:00,38.59,38.59,38.52,38.54,135700.0,32.4113,32.4113,32.3525,32.3693,135700.0
2011-06-06 15:15:00,38.55,38.56,38.52,38.55,69600.0,32.3777,32.3861,32.3525,32.3777,69600.0
2011-06-06 15:20:00,38.56,38.56,38.52,38.54,87500.0,32.3861,32.3861,32.3525,32.3693,87500.0
2011-06-06 15:25:00,38.54,38.54,38.51,38.53,194500.0,32.3693,32.3693,32.3441,32.3609,194500.0
2011-06-06 15:30:00,38.53,38.59,38.53,38.59,145100.0,32.3609,32.4113,32.3609,32.4113,145100.0
2011-06-06 15:35:00,38.59,38.59,38.56,38.58,121700.0,32.4113,32.4113,32.3861,32.4029,121700.0
2011-06-06 15:40:00,38.58,38.63,38.57,38.6,171600.0,32.4029,32.4449,32.3945,32.4197,171600.0
2011-06-06 15:45:00,38.6,38.61,38.57,38.58,235000.0,32.4197,32.4281,32.3945,32.4029,235000.0
2011-06-06 15:50:00,38.57,38.58,38.51,38.53,508800.0,32.3945,32.4029,32.3441,32.3609,508800.0
2011-06-06 15:55:00,38.53,38.55,38.5,38.51,549400.0,32.3609,32.3777,32.3357,32.3441,549400.0
2011-06-07 09:30:00,38.77,38.82,38.67,38.81,122000.0,32.5625,32.6045,32.4785,32.5961,122000.0
2011-06-07 09:35:00,38.81,38.87,38.77,38.86,67000.0,32.5961,32.6465,32.5625,32.6381,67000.0
2011-06-07 09:40:00,38.85,38.85,38.79,38.79,50700.0,32.6297,32.6297,32.5793,32.5793,50700.0
2011-06-07 09:45:00,38.79,38.82,38.76,38.81,67400.0,32.5793,32.6045,32.5541,32.5961,67400.0
2011-06-07 09:50:00,38.81,38.84,38.78,38.84,92900.0,32.5961,32.6213,32.5709,32.6213,92900.0
2011-06-07 09:55:00,38.84,38.91,38.83,38.89,19100.0,32.6213,32.6801,32.6129,32.6633,19100.0
2011-06-07 10:00:00,38.9,38.94,38.9,38.9,211300.0,32.6717,32.7053,32.6717,32.6717,211300.0
2011-06-07 10:05:00,38.9,38.93,38.9,38.91,63900.0,32.6717,32.6969,32.6717,32.6801,63900.0
2011-06-07 10:10:00,38.91,38.94,38.88,38.91,70800.0,32.6801,32.7053,32.6549,32.6801,70800.0
2011-06-07 10:15:00,38.91,38.95,38.91,38.92,189000.0,32.6801,32.7137,32.6801,32.6885,189000.0
2011-06-07 10:20:00,38.92,38.93,38.88,38.89,65500.0,32.6885,32.6969,32.6549,32.6633,65500.0
2011-06-07 10:25:00,38.89,38.9,38.82,38.84,65100.0,32.6633,32.6717,32.6045,32.6213,65100.0
2011-06-07 10:30:00,38.84,38.88,38.83,38.86,28700.0,32.6213,32.6549,32.6129,32.6381,28700.0
2011-06-07 10:35:00,38.85,38.94,38.85,38.92,39700.0,32.6297,32.7053,32.6297,32.6885,39700.0
2011-06-07 10:40:00,38.92,38.94,38.9,38.92,123300.0,32.6885,32.7053,32.6717,32.6885,123300.0
2011-06-07 10:45:00,38.91,38.93,38.91,38.93,26300.0,32.6801,32.6969,32.6801,32.6969,26300.0
2011-06-07 10:50:00,38.93,38.95,38.92,38.94,27500.0,32.6969,32.7137,32.6885,32.7053,27500.0
2011-06-07 10:55:00,38.93,38.97,38.93,38.95,31100.0,32.6969,32.7305,32.6969,32.7137,31100.0
2011-06-07 11:00:00,38.95,38.95,38.89,38.9,126400.0,32.7137,32.7137,32.6633,32.6717,126400.0
2011-06-07 11:05:00,38.9,38.93,38.9,38.92,13300.0,32.6717,32.6969,32.6717,32.6885,13300.0
2011-06-07 11:10:00,38.93,38.93,38.88,38.9,12800.0,32.6969,32.6969,32.6549,32.6717,12800.0
2011-06-07 11:15:00,38.9,38.92,38.88,38.92,14300.0,32.6717,32.6885,32.6549,32.6885,14300.0
2011-06-07 11:20:00,38.93,38.93,38.89,38.89,50200.0,32.6969,32.6969,32.6633,32.6633,50200.0
2011-06-07 11:25:00,38.89,38.89,38.83,38.83,59100.0,32.6633,32.6633,32.6129,32.6129,59100.0
2011-06-07 11:30:00,38.83,38.83,38.79,38.8,57600.0,32.6129,32.6129,32.5793,32.5877,57600.0
2011-06-07 11:35:00,38.79,38.79,38.76,38.77,23500.0,32.5793,32.5793,32.5541,32.5625,23500.0
2011-06-07 11:40:00,38.77,38.81,38.77,38.8,54000.0,32.5625,32.5961,32.5625,32.5877,54000.0
2011-06-07 11:45:00,38.81,38.82,38.8,38.8,37700.0,32.5961,32.6045,32.5877,32.5877,37700.0
2011-06-07 11:50:00,38.8,38.83,38.8,38.81,23800.0,32.5877,32.6129,32.5877,32.5961,23800.0
2011-06-07 11:55:00,38.8,38.8,38.76,38.8,75800.0,32.5877,32.5877,32.5541,32.5877,75800.0
2011-06-07 12:00:00,38.81,38.82,38.8,38.82,35000.0,32.5961,32.6045,32.5877,32.6045,35000.0
2011-06-07 12:05:00,38.82,38.84,38.79,38.83,29800.0,32.6045,32.6213,32.5793,32.6129,29800.0
2011-06-07 12:10:00,38.83,38.84,38.83,38.83,5500.0,32.6129,32.6213,32.6129,32.6129,5500.0
2011-06-07 12:15:00,38.83,38.84,38.79,38.82,12500.0,32.6129,32.6213,32.5793,32.6045,12500.0
2011-06-07 12:20:00,38.81,38.82,38.8,38.81,5800.0,32.5961,32.6045,32.5877,32.5961,5800.0
2011-06-07 12:25:00,38.82,38.84,38.79,38.8,21200.0,32.6045,32.6213,32.5793,32.5877,21200.0
2011-06-07 12:30:00,38.8,38.82,38.8,38.82,18900.0,32.5877,32.6045,32.5877,32.6045,18900.0
2011-06-07 12:35:00,38.83,38.83,38.8,38.82,19300.0,32.6129,32.6129,32.5877,32.6045,19300.0
2011-06-07 12:40:00,38.81,38.81,38.76,38.76,127400.0,32.5961,32.5961,32.5541,32.5541,127400.0
2011-06-07 12:45:00,38.77,38.8,38.76,38.77,36400.0,32.5625,32.5877,32.5541,32.5625,36400.0
2011-06-07 12:50:00,38.77,38.83,38.77,38.82,28600.0,32.5625,32.6129,32.5625,32.6045,28600.0
2011-06-07 12:55:00,38.82,38.85,38.82,38.84,10700.0,32.6045,32.6297,32.6045,32.6213,10700.0
2011-06-07 13:00:00,38.83,38.84,38.8,38.84,12100.0,32.6129,32.6213,32.5877,32.6213,12100.0
2011-06-07 13:05:00,38.84,38.86,38.83,38.85,7000.0,32.6213,32.6381,32.6129,32.6297,7000.0
2011-06-07 13:10:00,38.86,38.88,38.84,38.87,48400.0,32.6381,32.6549,32.6213,32.6465,48400.0
2011-06-07 13:15:00,38.87,38.87,38.85,38.87,15400.0,32.6465,32.6465,32.6297,32.6465,15400.0
2011-06-07 13:20:00,38.86,38.87,38.84,38.84,65200.0,32.6381,32.6465,32.6213,32.6213,65200.0
2011-06-07 13:25:00,38.85,38.86,38.84,38.85,33500.0,32.6297,32.6381,32.6213,32.6297,33500.0
2011-06-07 13:30:00,38.85,38.87,38.84,38.86,25000.0,32.6297,32.6465,32.6213,32.6381,25000.0
2011-06-07 13:35:00,38.86,38.88,38.86,38.87,7600.0,32.6381,32.6549,32.6381,32.6465,7600.0
2011-06-07 13:40:00,38.87,38.88,38.86,38.87,4700.0,32.6465,32.6549,32.6381,32.6465,4700.0
2011-06-07 13:45:00,38.87,38.88,38.86,38.86,13000.0,32.6465,32.6549,32.6381,32.6381,13000.0
2011-06-07 13:50:00,38.86,38.89,38.85,38.89,30200.0,32.6381,32.6633,32.6297,32.6633,30200.0
2011-06-07 13:55:00,38.88,38.89,38.88,38.89,15900.0,32.6549,32.6633,32.6549,32.6633,15900.0
2011-06-07 14:00:00,38.89,38.92,38.88,38.91,8500.0,32.6633,32.6885,32.6549,32.6801,8500.0
2011-06-07 14:05:00,38.91,38.96,38.91,38.95,47800.0,32.6801,32.7221,32.6801,32.7137,47800.0
2011-06-07 14:10:00,38.96,38.96,38.93,38.94,56000.0,32.7221,32.7221,32.6969,32.7053,56000.0
2011-06-07 14:15:00,38.94,38.97,38.94,38.97,27600.0,32.7053,32.7305,32.7053,32.7305,27600.0
2011-06-07 14:20:00,38.97,38.97,38.93,38.94,23300.0,32.7305,32.7305,32.6969,32.7053,23300.0
2011-06-07 14:25:00,38.94,38.95,38.93,38.95,15400.0,32.7053,32.7137,32.6969,32.7137,15400.0
2011-06-07 14:30:00,38.94,38.95,38.87,38.89,72100.0,32.7053,32.7137,32.6465,32.6633,72100.0
2011-06-07 14:35:00,38.89,38.89,38.86,38.87,16600.0,32.6633,32.6633,32.6381,32.6465,16600.0
2011-06-07 14:40:00,38.87,38.88,38.86,38.87,21300.0,32.6465,32.6549,32.6381,32.6465,21300.0
2011-06-07 14:45:00,38.87,38.91,38.87,38.88,42500.0,32.6465,32.6801,32.6465,32.6549,42500.0
2011-06-07 14:50:00,38.87,38.88,38.83,38.84,21800.0,32.6465,32.6549,32.6129,32.6213,21800.0
2011-06-07 14:55:00,38.84,38.86,38.82,38.85,33600.0,32.6213,32.6381,32.6045,32.6297,33600.0
2011-06-07 15:00:00,38.85,38.88,38.83,38.85,30200.0,32.6297,32.6549,32.6129,32.6297,30200.0
2011-06-07 15:05:00,38.85,38.86,38.81,38.81,42100.0,32.6297,32.6381,32.5961,32.5961,42100.0
2011-06-07 15:10:00,38.81,38.84,38.81,38.83,73700.0,32.5961,32.6213,32.5961,32.6129,73700.0
2011-06-07 15:15:00,38.83,38.85,38.8,38.81,73500.0,32.6129,32.6297,32.5877,32.5961,73500.0
2011-06-07 15:20:00,38.8,38.8,38.75,38.77,151800.0,32.5877,32.5877,32.5457,32.5625,151800.0
2011-06-07 15:25:00,38.77,38.8,38.77,38.78,25700.0,32.5625,32.5877,32.5625,32.5709,25700.0
2011-06-07 15:30:00,38.77,38.79,38.74,38.77,99300.0,32.5625,32.5793,32.5373,32.5625,99300.0
2011-06-07 15:35:00,38.77,38.79,38.76,38.76,65100.0,32.5625,32.5793,32.5541,32.5541,65100.0
2011-06-07 15:40:00,38.76,38.77,38.66,38.68,231800.0,32.5541,32.5625,32.4701,32.4869,231800.0
2011-06-07 15:45:00,38.67,38.72,38.63,38.65,287400.0,32.4785,32.5205,32.4449,32.4617,287400.0
2011-06-07 15:50:00,38.64,38.64,38.59,38.64,336400.0,32.4533,32.4533,32.4113,32.4533,336400.0
2011-06-07 15:55:00,38.63,38.64,38.55,38.57,459500.0,32.4449,32.4533,32.3777,32.3945,459500.0
2011-06-08 09:30:00,38.54,38.54,38.39,38.44,434600.0,32.3693,32.3693,32.2433,32.2853,434600.0
2011-06-08 09:35:00,38.44,38.46,38.39,38.45,305600.0,32.2853,32.3021,32.2433,32.2937,305600.0
2011-06-08 09:40:00,38.46,38.51,38.46,38.47,296800.0,32.3021,32.3441,32.3021,32.3105,296800.0
2011-06-08 09:45:00,38.46,38.47,38.38,38.39,385500.0,32.3021,32.3105,32.2349,32.2433,385500.0
2011-06-08 09:50:00,38.39,38.39,38.35,38.36,40500.0,32.2433,32.2433,32.2097,32.2181,40500.0
2011-06-08 09:55:00,38.36,38.37,38.25,38.29,162300.0,32.2181,32.2265,32.1257,32.1593,162300.0
2011-06-08 10:00:00,38.3,38.36,38.29,38.35,296500.0,32.1677,32.2181,32.1593,32.2097,296500.0
2011-06-08 10:05:00,38.34,38.41,38.33,38.41,390300.0,32.2013,32.2601,32.1929,32.2601,390300.0
2011-06-08 10:10:00,38.4,38.45,38.39,38.42,49600.0,32.2517,32.2937,32.2433,32.2685,49600.0
2011-06-08 10:15:00,38.42,38.46,38.41,38.42,39900.0,32.2685,32.3021,32.2601,32.2685,39900.0
2011-06-08 10:20:00,38.42,38.44,38.39,38.43,111100.0,32.2685,32.2853,32.2433,32.2769,111100.0
2011-06-08 10:25:00,38.42,38.48,38.4,38.46,36800.0,32.2685,32.3189,32.2517,32.3021,36800.0
2011-06-08 10:30:00,38.46,38.47,38.42,38.42,140600.0,32.3021,32.3105,32.2685,32.2685,140600.0
2011-06-08 10:35:00,38.43,38.48,38.43,38.46,21800.0,32.2769,32.3189,32.2769,32.3021,21800.0
2011-06-08 10:40:00,38.45,38.5,38.44,38.49,34600.0,32.2937,32.3357,32.2853,32.3273,34600.0
2011-06-08 10:45:00,38.49,38.56,38.49,38.55,81700.0,32.3273,32.3861,32.3273,32.3777,81700.0
2011-06-08 10:50:00,38.55,38.56,38.5,38.51,18300.0,32.3777,32.3861,32.3357,32.3441,18300.0
2011-06-08 10:55:00,38.51,38.52,38.46,38.48,19200.0,32.3441,32.3525,32.3021,32.3189,19200.0
2011-06-08 11:00:00,38.48,38.56,38.48,38.55,47500.0,32.3189,32.3861,32.3189,32.3777,47500.0
2011-06-08 11:05:00,38.55,38.57,38.52,38.52,27000.0,32.3777,32.3945,32.3525,32.3525,27000.0
2011-06-08 11:10:00,38.51,38.51,38.44,38.45,26800.0,32.3441,32.3441,32.2853,32.2937,26800.0
2011-06-08 11:15:00,38.44,38.45,38.41,38.43,15000.0,32.2853,32.2937,32.2601,32.2769,15000.0
2011-06-08 11:20:00,38.43,38.45,38.42,38.45,15400.0,32.2769,32.2937,32.2685,32.2937,15400.0
2011-06-08 11:25:00,38.45,38.46,38.39,38.4,32400.0,32.2937,32.3021,32.2433,32.2517,32400.0
2011-06-08 11:30:00,38.4,38.44,38.39,38.44,19100.0,32.2517,32.2853,32.2433,32.2853,19100.0
2011-06-08 11:35:00,38.44,38.48,38.44,38.45,20200.0,32.2853,32.3189,32.2853,32.2937,20200.0
2011-06-08 11:40:00,38.45,38.45,38.39,38.41,114700.0,32.2937,32.2937,32.2433,32.2601,114700.0
2011-06-08 11:45:00,38.42,38.46,38.41,38.42,62500.0,32.2685,32.3021,32.2601,32.2685,62500.0
2011-06-08 11:50:00,38.42,38.46,38.41,38.46,42800.0,32.2685,32.3021,32.2601,32.3021,42800.0
2011-06-08 11:55:00,38.46,38.51,38.45,38.51,34000.0,32.3021,32.3441,32.2937,32.3441,34000.0
2011-06-08 12:00:00,38.51,38.51,38.49,38.5,16700.0,32.3441,32.3441,32.3273,32.3357,16700.0
2011-06-08 12:05:00,38.49,38.5,38.47,38.5,16900.0,32.3273,32.3357,32.3105,32.3357,16900.0
2011-06-08 12:10:00,38.5,38.52,38.48,38.48,35500.0,32.3357,32.3525,32.3189,32.3189,35500.0
2011-06-08 12:15:00,38.47,38.48,38.46,38.47,21700.0,32.3105,32.3189,32.3021,32.3105,21700.0
2011-06-08 12:20:00,38.47,38.48,38.41,38.41,100100.0,32.3105,32.3189,32.2601,32.2601,100100.0
2011-06-08 12:25:00,38.41,38.42,38.37,38.39,26600.0,32.2601,32.2685,32.2265,32.2433,26600.0
2011-06-08 12:30:00,38.39,38.4,38.39,38.4,24800.0,32.2433,32.2517,32.2433,32.2517,24800.0
2011-06-08 12:35:00,38.39,38.4,38.36,38.4,43700.0,32.2433,32.2517,32.2181,32.2517,43700.0
2011-06-08 12:40:00,38.4,38.4,38.38,38.4,15800.0,32.2517,32.2517,32.2349,32.2517,15800.0
2011-06-08 12:45:00,38.4,38.42,38.38,38.4,33900.0,32.2517,32.2685,32.2349,32.2517,33900.0
2011-06-08 12:50:00,38.41,38.45,38.4,38.42,137200.0,32.2601,32.2937,32.2517,32.2685,137200.0
2011-06-08 12:55:00,38.42,38.48,38.41,38.48,16700.0,32.2685,32.3189,32.2601,32.3189,16700.0
2011-06-08 13:00:00,38.48,38.5,38.47,38.49,27000.0,32.3189,32.3357,32.3105,32.3273,27000.0
2011-06-08 13:05:00,38.49,38.52,38.48,38.48,20800.0,32.3273,32.3525,32.3189,32.3189,20800.0
2011-06-08 13:10:00,38.48,38.48,38.45,38.45,23000.0,32.3189,32.3189,32.2937,32.2937,23000.0
2011-06-08 13:15:00,38.45,38.47,38.44,38.47,20600.0,32.2937,32.3105,32.2853,32.3105,20600.0
2011-06-08 13:20:00,38.47,38.48,38.43,38.43,35900.0,32.3105,32.3189,32.2769,32.2769,35900.0
2011-06-08 13:25:00,38.44,38.46,38.42,38.43,161000.0,32.2853,32.3021,32.2685,32.2769,161000.0
2011-06-08 13:30:00,38.43,38.44,38.36,38.37,116300.0,32.2769,32.2853,32.2181,32.2265,116300.0
2011-06-08 13:35:00,38.37,38.37,38.3,38.3,350800.0,32.2265,32.2265,32.1677,32.1677,350800.0
2011-06-08 13:40:00,38.3,38.33,38.27,38.29,28900.0,32.1677,32.1929,32.1425,32.1593,28900.0
2011-06-08 13:45:00,38.29,38.31,38.28,38.29,20000.0,32.1593,32.1761,32.1509,32.1593,20000.0
2011-06-08 13:50:00,38.29,38.29,38.26,38.28,20300.0,32.1593,32.1593,32.1341,32.1509,20300.0
2011-06-08 13:55:00,38.27,38.27,38.19,38.25,138400.0,32.1425,32.1425,32.0753,32.1257,138400.0
2011-06-08 14:00:00,38.25,38.31,38.23,38.28,28300.0,32.1257,32.1761,32.1089,32.1509,28300.0
2011-06-08 14:05:00,38.28,38.31,38.25,38.27,22700.0,32.1509,32.1761,32.1257,32.1425,22700.0
2011-06-08 14:10:00,38.27,38.27,38.23,38.25,78600.0,32.1425,32.1425,32.1089,32.1257,78600.0
2011-06-08 14:15:00,38.26,38.27,38.24,38.27,23500.0,32.1341,32.1425,32.1173,32.1425,23500.0
2011-06-08 14:20:00,38.26,38.27,38.2,38.22,88000.0,32.1341,32.1425,32.0837,32.1005,88000.0
2011-06-08 14:25:00,38.23,38.27,38.23,38.24,54100.0,32.1089,32.1425,32.1089,32.1173,54100.0
2011-06-08 14:30:00,38.24,38.34,38.2,38.34,2417900.0,32.1173,32.2013,32.0837,32.2013,2417900.0
2011-06-08 14:35:00,38.34,38.4,38.34,38.37,102900.0,32.2013,32.2517,32.2013,32.2265,102900.0
2011-06-08 14:40:00,38.37,38.39,38.35,38.36,28700.0,32.2265,32.2433,32.2097,32.2181,28700.0
2011-06-08 14:45:00,38.36,38.38,38.34,38.37,48100.0,32.2181,32.2349,32.2013,32.2265,48100.0
2011-06-08 14:50:00,38.36,38.38,38.36,38.38,20900.0,32.2181,32.2349,32.2181,32.2349,20900.0
2011-06-08 14:55:00,38.37,38.39,38.35,38.35,53000.0,32.2265,32.2433,32.2097,32.2097,53000.0
2011-06-08 15:00:00,38.35,38.36,38.33,38.34,22800.0,32.2097,32.2181,32.1929,32.2013,22800.0
2011-06-08 15:05:00,38.34,38.35,38.33,38.34,20000.0,32.2013,32.2097,32.1929,32.2013,20000.0
2011-06-08 15:10:00,38.34,38.36,38.3,38.32,30700.0,32.2013,32.2181,32.1677,32.1845,30700.0
2011-06-08 15:15:00,38.31,38.31,38.24,38.27,96700.0,32.1761,32.1761,32.1173,32.1425,96700.0
2011-06-08 15:20:00,38.27,38.27,38.23,38.24,142100.0,32.1425,32.1425,32.1089,32.1173,142100.0
2011-06-08 15:25:00,38.23,38.26,38.21,38.24,119300.0,32.1089,32.1341,32.0921,32.1173,119300.0
2011-06-08 15:30:00,38.24,38.29,38.23,38.24,62500.0,32.1173,32.1593,32.1089,32.1173,62500.0
2011-06-08 15:35:00,38.23,38.27,38.21,38.25,117500.0,32.1089,32.1425,32.0921,32.1257,117500.0
2011-06-08 15:40:00,38.24,38.27,38.22,38.27,210800.0,32.1173,32.1425,32.1005,32.1425,210800.0
2011-06-08 15:45:00,38.27,38.33,38.27,38.29,207900.0,32.1425,32.1929,32.1425,32.1593,207900.0
2011-06-08 15:50:00,38.29,38.3,38.26,38.26,217400.0,32.1593,32.1677,32.1341,32.1341,217400.0
2011-06-08 15:55:00,38.26,38.29,38.24,38.26,684300.0,32.1341,32.1593,32.1173,32.1341,684300.0
2011-06-09 09:30:00,38.35,38.38,38.26,38.28,51900.0,32.2097,32.2349,32.1341,32.1509,51900.0
2011-06-09 09:35:00,38.27,38.29,38.23,38.26,139500.0,32.1425,32.1593,32.1089,32.1341,139500.0
2011-06-09 09:40:00,38.26,38.29,38.24,38.26,72300.0,32.1341,32.1593,32.1173,32.1341,72300.0
2011-06-09 09:45:00,38.26,38.31,38.22,38.3,226400.0,32.1341,32.1761,32.1005,32.1677,226400.0
2011-06-09 09:50:00,38.3,38.31,38.26,38.3,64800.0,32.1677,32.1761,32.1341,32.1677,64800.0
2011-06-09 09:55:00,38.31,38.36,38.3,38.35,159400.0,32.1761,32.2181,32.1677,32.2097,159400.0
2011-06-09 10:00:00,38.35,38.43,38.35,38.42,408300.0,32.2097,32.2769,32.2097,32.2685,408300.0
2011-06-09 10:05:00,38.42,38.44,38.4,38.41,304700.0,32.2685,32.2853,32.2517,32.2601,304700.0
2011-06-09 10:10:00,38.41,38.45,38.4,38.43,85900.0,32.2601,32.2937,32.2517,32.2769,85900.0
2011-06-09 10:15:00,38.43,38.46,38.42,38.45,12400.0,32.2769,32.3021,32.2685,32.2937,12400.0
2011-06-09 10:20:00,38.45,38.47,38.41,38.42,19200.0,32.2937,32.3105,32.2601,32.2685,19200.0
2011-06-09 10:25:00,38.41,38.44,38.4,38.41,68000.0,32.2601,32.2853,32.2517,32.2601,68000.0
2011-06-09 10:30:00,38.41,38.5,38.41,38.48,53000.0,32.2601,32.3357,32.2601,32.3189,53000.0
2011-06-09 10:35:00,38.48,38.5,38.47,38.5,257200.0,32.3189,32.3357,32.3105,32.3357,257200.0
2011-06-09 10:40:00,38.5,38.51,38.45,38.45,142500.0,32.3357,32.3441,32.2937,32.2937,142500.0
2011-06-09 10:45:00,38.45,38.51,38.45,38.51,21900.0,32.2937,32.3441,32.2937,32.3441,21900.0
2011-06-09 10:50:00,38.51,38.53,38.47,38.48,36100.0,32.3441,32.3609,32.3105,32.3189,36100.0
2011-06-09 10:55:00,38.47,38.49,38.47,38.48,15100.0,32.3105,32.3273,32.3105,32.3189,15100.0
2011-06-09 11:00:00,38.48,38.5,38.47,38.49,15600.0,32.3189,32.3357,32.3105,32.3273,15600.0
2011-06-09 11:05:00,38.48,38.53,38.46,38.46,20300.0,32.3189,32.3609,32.3021,32.3021,20300.0
2011-06-09 11:10:00,38.45,38.46,38.44,38.44,10200.0,32.2937,32.3021,32.2853,32.2853,10200.0
2011-06-09 11:15:00,38.45,38.48,38.45,38.46,31800.0,32.2937,32.3189,32.2937,32.3021,31800.0
2011-06-09 11:20:00,38.47,38.48,38.44,38.44,24400.0,32.3105,32.3189,32.2853,32.2853,24400.0
2011-06-09 11:25:00,38.45,38.46,38.41,38.46,27500.0,32.2937,32.3021,32.2601,32.3021,27500.0
2011-06-09 11:30:00,38.45,38.51,38.45,38.48,24500.0,32.2937,32.3441,32.2937,32.3189,24500.0
2011-06-09 11:35:00,38.48,38.52,38.48,38.49,29100.0,32.3189,32.3525,32.3189,32.3273,29100.0
2011-06-09 11:40:00,38.49,38.49,38.46,38.48,11400.0,32.3273,32.3273,32.3021,32.3189,11400.0
2011-06-09 11:45:00,38.48,38.52,38.48,38.52,25000.0,32.3189,32.3525,32.3189,32.3525,25000.0
2011-06-09 11:50:00,38.53,38.59,38.53,38.56,26100.0,32.3609,32.4113,32.3609,32.3861,26100.0
2011-06-09 11:55:00,38.56,38.58,38.55,38.56,31300.0,32.3861,32.4029,32.3777,32.3861,31300.0
2011-06-09 12:00:00,38.56,38.58,38.54,38.58,24700.0,32.3861,32.4029,32.3693,32.4029,24700.0
2011-06-09 12:05:00,38.58,38.59,38.57,38.59,12100.0,32.4029,32.4113,32.3945,32.4113,12100.0
2011-06-09 12:10:00,38.59,38.63,38.58,38.6,30500.0,32.4113,32.4449,32.4029,32.4197,30500.0
2011-06-09 12:15:00,38.61,38.64,38.6,38.64,165400.0,32.4281,32.4533,32.4197,32.4533,165400.0
2011-06-09 12:20:00,38.64,38.65,38.61,38.61,10400.0,32.4533,32.4617,32.4281,32.4281,10400.0
2011-06-09 12:25:00,38.62,38.62,38.59,38.6,11500.0,32.4365,32.4365,32.4113,32.4197,11500.0
2011-06-09 12:30:00,38.6,38.62,38.59,38.59,15000.0,32.4197,32.4365,32.4113,32.4113,15000.0
2011-06-09 12:35:00,38.59,38.59,38.57,38.58,7600.0,32.4113,32.4113,32.3945,32.4029,7600.0
2011-06-09 12:40:00,38.58,38.63,38.58,38.63,21500.0,32.4029,32.4449,32.4029,32.4449,21500.0
2011-06-09 12:45:00,38.62,38.65,38.61,38.61,12200.0,32.4365,32.4617,32.4281,32.4281,12200.0
2011-06-09 12:50:00,38.6,38.62,38.59,38.61,6800.0,32.4197,32.4365,32.4113,32.4281,6800.0
2011-06-09 12:55:00,38.62,38.62,38.6,38.61,10700.0,32.4365,32.4365,32.4197,32.4281,10700.0
2011-06-09 13:00:00,38.61,38.63,38.6,38.6,22300.0,32.4281,32.4449,32.4197,32.4197,22300.0
2011-06-09 13:05:00,38.61,38.63,38.6,38.6,14900.0,32.4281,32.4449,32.4197,32.4197,14900.0
2011-06-09 13:10:00,38.61,38.63,38.6,38.62,101600.0,32.4281,32.4449,32.4197,32.4365,101600.0
2011-06-09 13:15:00,38.62,38.63,38.61,38.63,5700.0,32.4365,32.4449,32.4281,32.4449,5700.0
2011-06-09 13:20:00,38.63,38.63,38.61,38.62,17200.0,32.4449,32.4449,32.4281,32.4365,17200.0
2011-06-09 13:25:00,38.62,38.63,38.58,38.59,28000.0,32.4365,32.4449,32.4029,32.4113,28000.0
2011-06-09 13:30:00,38.59,38.59,38.58,38.58,6800.0,32.4113,32.4113,32.4029,32.4029,6800.0
2011-06-09 13:35:00,38.59,38.6,38.57,38.57,14700.0,32.4113,32.4197,32.3945,32.3945,14700.0
2011-06-09 13:40:00,38.58,38.6,38.58,38.6,37100.0,32.4029,32.4197,32.4029,32.4197,37100.0
2011-06-09 13:45:00,38.6,38.61,38.58,38.6,7500.0,32.4197,32.4281,32.4029,32.4197,7500.0
2011-06-09 13:50:00,38.6,38.63,38.59,38.63,7700.0,32.4197,32.4449,32.4113,32.4449,7700.0
2011-06-09 13:55:00,38.63,38.63,38.61,38.62,98200.0,32.4449,32.4449,32.4281,32.4365,98200.0
2011-06-09 14:00:00,38.61,38.64,38.6,38.63,28900.0,32.4281,32.4533,32.4197,32.4449,28900.0
2011-06-09 14:05:00,38.62,38.63,38.62,38.62,11500.0,32.4365,32.4449,32.4365,32.4365,11500.0
2011-06-09 14:10:00,38.62,38.65,38.62,38.64,16000.0,32.4365,32.4617,32.4365,32.4533,16000.0
2011-06-09 14:15:00,38.65,38.67,38.65,38.66,25900.0,32.4617,32.4785,32.4617,32.4701,25900.0
2011-06-09 14:20:00,38.66,38.67,38.65,38.66,78000.0,32.4701,32.4785,32.4617,32.4701,78000.0
2011-06-09 14:25:00,38.66,38.67,38.64,38.65,25800.0,32.4701,32.4785,32.4533,32.4617,25800.0
2011-06-09 14:30:00,38.65,38.66,38.63,38.64,16200.0,32.4617,32.4701,32.4449,32.4533,16200.0
2011-06-09 14:35:00,38.63,38.63,38.62,38.62,16200.0,32.4449,32.4449,32.4365,32.4365,16200.0
2011-06-09 14:40:00,38.62,38.65,38.62,38.63,11600.0,32.4365,32.4617,32.4365,32.4449,11600.0
2011-06-09 14:45:00,38.64,38.65,38.64,38.65,12700.0,32.4533,32.4617,32.4533,32.4617,12700.0
2011-06-09 14:50:00,38.65,38.69,38.65,38.69,45900.0,32.4617,32.4953,32.4617,32.4953,45900.0
2011-06-09 14:55:00,38.69,38.69,38.66,38.68,51200.0,32.4953,32.4953,32.4701,32.4869,51200.0
2011-06-09 15:00:00,38.69,38.7,38.68,38.68,50900.0,32.4953,32.5037,32.4869,32.4869,50900.0
2011-06-09 15:05:00,38.67,38.69,38.67,38.69,30400.0,32.4785,32.4953,32.4785,32.4953,30400.0
2011-06-09 15:10:00,38.69,38.71,38.68,38.71,46200.0,32.4953,32.5121,32.4869,32.5121,46200.0
2011-06-09 15:15:00,38.7,38.7,38.66,38.67,131800.0,32.5037,32.5037,32.4701,32.4785,131800.0
2011-06-09 15:20:00,38.66,38.68,38.65,38.66,75800.0,32.4701,32.4869,32.4617,32.4701,75800.0
2011-06-09 15:25:00,38.66,38.66,38.64,38.65,28600.0,32.4701,32.4701,32.4533,32.4617,28600.0
2011-06-09 15:30:00,38.66,38.67,38.62,38.62,102600.0,32.4701,32.4785,32.4365,32.4365,102600.0
2011-06-09 15:35:00,38.62,38.66,38.61,38.64,208300.0,32.4365,32.4701,32.4281,32.4533,208300.0
2011-06-09 15:40:00,38.64,38.64,38.62,38.64,48500.0,32.4533,32.4533,32.4365,32.4533,48500.0
2011-06-09 15:45:00,38.63,38.64,38.55,38.58,163100.0,32.4449,32.4533,32.3777,32.4029,163100.0
2011-06-09 15:50:00,38.58,38.58,38.55,38.58,249700.0,32.4029,32.4029,32.3777,32.4029,249700.0
2011-06-09 15:55:00,38.58,38.59,38.56,38.57,755600.0,32.4029,32.4113,32.3861,32.3945,755600.0
2011-06-10 09:30:00,38.37,38.43,38.36,38.37,63800.0,32.2265,32.2769,32.2181,32.2265,63800.0
2011-06-10 09:35:00,38.38,38.42,38.29,38.29,406800.0,32.2349,32.2685,32.1593,32.1593,406800.0
2011-06-10 09:40:00,38.3,38.34,38.27,38.31,441900.0,32.1677,32.2013,32.1425,32.1761,441900.0
2011-06-10 09:45:00,38.3,38.37,38.29,38.35,226600.0,32.1677,32.2265,32.1593,32.2097,226600.0
2011-06-10 09:50:00,38.34,38.34,38.21,38.24,142500.0,32.2013,32.2013,32.0921,32.1173,142500.0
2011-06-10 09:55:00,38.24,38.25,38.2,38.23,203500.0,32.1173,32.1257,32.0837,32.1089,203500.0
2011-06-10 10:00:00,38.23,38.26,38.19,38.21,242700.0,32.1089,32.1341,32.0753,32.0921,242700.0
2011-06-10 10:05:00,38.2,38.2,38.12,38.12,188400.0,32.0837,32.0837,32.0165,32.0165,188400.0
2011-06-10 10:10:00,38.12,38.2,38.12,38.19,170300.0,32.0165,32.0837,32.0165,32.0753,170300.0
2011-06-10 10:15:00,38.18,38.23,38.18,38.21,64300.0,32.0669,32.1089,32.0669,32.0921,64300.0
2011-06-10 10:20:00,38.21,38.21,38.14,38.15,170200.0,32.0921,32.0921,32.0333,32.0417,170200.0
2011-06-10 10:25:00,38.16,38.23,38.13,38.22,80900.0,32.0501,32.1089,32.0249,32.1005,80900.0
2011-06-10 10:30:00,38.23,38.23,38.17,38.21,57600.0,32.1089,32.1089,32.0585,32.0921,57600.0
2011-06-10 10:35:00,38.2,38.21,38.16,38.16,177700.0,32.0837,32.0921,32.0501,32.0501,177700.0
2011-06-10 10:40:00,38.16,38.17,38.09,38.12,86700.0,32.0501,32.0585,31.9913,32.0165,86700.0
2011-06-10 10:45:00,38.11,38.11,38.07,38.1,69500.0,32.0081,32.0081,31.9746,31.9997,69500.0
2011-06-10 10:50:00,38.1,38.11,38.05,38.07,62900.0,31.9997,32.0081,31.9578,31.9746,62900.0
2011-06-10 10:55:00,38.07,38.08,37.99,38.02,70900.0,31.9746,31.9829,31.9074,31.9326,70900.0
2011-06-10 11:00:00,38.02,38.02,37.97,37.98,37400.0,31.9326,31.9326,31.8906,31.899,37400.0
2011-06-10 11:05:00,37.98,37.98,37.89,37.92,110400.0,31.899,31.899,31.8234,31.8486,110400.0
2011-06-10 11:10:00,37.92,37.95,37.91,37.92,76800.0,31.8486,31.8738,31.8402,31.8486,76800.0
2011-06-10 11:15:00,37.92,37.97,37.9,37.96,39000.0,31.8486,31.8906,31.8318,31.8822,39000.0
2011-06-10 11:20:00,37.97,38.04,37.97,38.03,56200.0,31.8906,31.9494,31.8906,31.941,56200.0
2011-06-10 11:25:00,38.03,38.05,38.0,38.01,71300.0,31.941,31.9578,31.9158,31.9242,71300.0
2011-06-10 11:30:00,38.01,38.01,37.96,37.98,70500.0,31.9242,31.9242,31.8822,31.899,70500.0
2011-06-10 11:35:00,37.98,38.0,37.96,37.96,116900.0,31.899,31.9158,31.8822,31.8822,116900.0
2011-06-10 11:40:00,37.95,38.02,37.95,38.02,132100.0,31.8738,31.9326,31.8738,31.9326,132100.0
2011-06-10 11:45:00,38.02,38.04,38.01,38.04,44600.0,31.9326,31.9494,31.9242,31.9494,44600.0
2011-06-10 11:50:00,38.05,38.05,38.01,38.05,55300.0,31.9578,31.9578,31.9242,31.9578,55300.0
2011-06-10 11:55:00,38.05,38.05,38.0,38.02,44000.0,31.9578,31.9578,31.9158,31.9326,44000.0
2011-06-10 12:00:00,38.02,38.05,38.02,38.03,81300.0,31.9326,31.9578,31.9326,31.941,81300.0
2011-06-10 12:05:00,38.02,38.04,38.02,38.04,19700.0,31.9326,31.9494,31.9326,31.9494,19700.0
2011-06-10 12:10:00,38.05,38.05,37.98,37.99,24000.0,31.9578,31.9578,31.899,31.9074,24000.0
2011-06-10 12:15:00,37.99,38.04,37.99,38.04,19500.0,31.9074,31.9494,31.9074,31.9494,19500.0
2011-06-10 12:20:00,38.05,38.07,38.05,38.05,55700.0,31.9578,31.9746,31.9578,31.9578,55700.0
2011-06-10 12:25:00,38.05,38.07,38.04,38.05,77300.0,31.9578,31.9746,31.9494,31.9578,77300.0
2011-06-10 12:30:00,38.05,38.11,38.05,38.1,48300.0,31.9578,32.0081,31.9578,31.9997,48300.0
2011-06-10 12:35:00,38.1,38.11,38.08,38.1,23400.0,31.9997,32.0081,31.9829,31.9997,23400.0
2011-06-10 12:40:00,38.09,38.1,38.08,38.08,9900.0,31.9913,31.9997,31.9829,31.9829,9900.0
2011-06-10 12:45:00,38.07,38.08,38.05,38.06,10100.0,31.9746,31.9829,31.9578,31.9662,10100.0
2011-06-10 12:50:00,38.05,38.08,38.05,38.07,33900.0,31.9578,31.9829,31.9578,31.9746,33900.0
2011-06-10 12:55:00,38.08,38.09,38.06,38.07,9800.0,31.9829,31.9913,31.9662,31.9746,9800.0
2011-06-10 13:00:00,38.06,38.06,38.01,38.02,17900.0,31.9662,31.9662,31.9242,31.9326,17900.0
2011-06-10 13:05:00,38.02,38.05,38.01,38.02,11600.0,31.9326,31.9578,31.9242,31.9326,11600.0
2011-06-10 13:10:00,38.02,38.04,37.97,37.98,14100.0,31.9326,31.9494,31.8906,31.899,14100.0
2011-06-10 13:15:00,37.98,38.01,37.98,38.0,8300.0,31.899,31.9242,31.899,31.9158,8300.0
2011-06-10 13:20:00,37.99,38.01,37.97,37.97,9700.0,31.9074,31.9242,31.8906,31.8906,9700.0
2011-06-10 13:25:00,37.98,38.01,37.97,37.99,49300.0,31.899,31.9242,31.8906,31.9074,49300.0
2011-06-10 13:30:00,38.0,38.01,37.97,37.98,66400.0,31.9158,31.9242,31.8906,31.899,66400.0
2011-06-10 13:35:00,37.98,37.98,37.92,37.93,185700.0,31.899,31.899,31.8486,31.857,185700.0
2011-06-10 13:40:00,37.94,37.94,37.88,37.88,103900.0,31.8654,31.8654,31.815,31.815,103900.0
2011-06-10 13:45:00,37.88,37.9,37.86,37.9,101700.0,31.815,31.8318,31.7982,31.8318,101700.0
2011-06-10 13:50:00,37.9,37.91,37.88,37.9,20800.0,31.8318,31.8402,31.815,31.8318,20800.0
2011-06-10 13:55:00,37.9,37.91,37.88,37.9,50900.0,31.8318,31.8402,31.815,31.8318,50900.0
2011-06-10 14:00:00,37.9,38.0,37.9,38.0,116600.0,31.8318,31.9158,31.8318,31.9158,116600.0
2011-06-10 14:05:00,37.99,38.08,37.97,38.03,70500.0,31.9074,31.9829,31.8906,31.941,70500.0
2011-06-10 14:10:00,38.03,38.04,37.98,38.03,53600.0,31.941,31.9494,31.899,31.941,53600.0
2011-06-10 14:15:00,38.03,38.06,38.0,38.06,67500.0,31.941,31.9662,31.9158,31.9662,67500.0
2011-06-10 14:20:00,38.06,38.06,37.98,38.0,189300.0,31.9662,31.9662,31.899,31.9158,189300.0
2011-06-10 14:25:00,37.99,38.04,37.99,38.03,45500.0,31.9074,31.9494,31.9074,31.941,45500.0
2011-06-10 14:30:00,38.02,38.06,38.01,38.01,42700.0,31.9326,31.9662,31.9242,31.9242,42700.0
2011-06-10 14:35:00,38.01,38.05,38.01,38.01,49700.0,31.9242,31.9578,31.9242,31.9242,49700.0
2011-06-10 14:40:00,38.01,38.06,38.0,38.0,140200.0,31.9242,31.9662,31.9158,31.9158,140200.0
2011-06-10 14:45:00,38.0,38.04,38.0,38.03,66000.0,31.9158,31.9494,31.9158,31.941,66000.0
2011-06-10 14:50:00,38.03,38.08,38.03,38.08,77000.0,31.941,31.9829,31.941,31.9829,77000.0
2011-06-10 14:55:00,38.08,38.16,38.07,38.16,102900.0,31.9829,32.0501,31.9746,32.0501,102900.0
2011-06-10 15:00:00,38.16,38.18,38.11,38.13,67500.0,32.0501,32.0669,32.0081,32.0249,67500.0
2011-06-10 15:05:00,38.13,38.13,38.07,38.1,99700.0,32.0249,32.0249,31.9746,31.9997,99700.0
2011-06-10 15:10:00,38.1,38.14,38.09,38.11,89600.0,31.9997,32.0333,31.9913,32.0081,89600.0
2011-06-10 15:15:00,38.11,38.16,38.09,38.12,27800.0,32.0081,32.0501,31.9913,32.0165,27800.0
2011-06-10 15:20:00,38.12,38.12,38.09,38.11,25800.0,32.0165,32.0165,31.9913,32.0081,25800.0
2011-06-10 15:25:00,38.11,38.12,38.05,38.06,91400.0,32.0081,32.0165,31.9578,31.9662,91400.0
2011-06-10 15:30:00,38.06,38.09,38.04,38.06,152600.0,31.9662,31.9913,31.9494,31.9662,152600.0
2011-06-10 15:35:00,38.06,38.07,37.98,38.01,217800.0,31.9662,31.9746,31.899,31.9242,217800.0
2011-06-10 15:40:00,38.01,38.02,37.95,37.96,153500.0,31.9242,31.9326,31.8738,31.8822,153500.0
2011-06-10 15:45:00,37.95,37.95,37.87,37.88,174400.0,31.8738,31.8738,31.8066,31.815,174400.0
2011-06-10 15:50:00,37.89,37.89,37.81,37.82,482400.0,31.8234,31.8234,31.7562,31.7646,482400.0
2011-06-10 15:55:00,37.82,37.88,37.82,37.86,1457600.0,31.7646,31.815,31.7646,31.7982,1457600.0
2011-06-13 09:30:00,37.91,37.98,37.89,37.97,76200.0,31.8402,31.899,31.8234,31.8906,76200.0
2011-06-13 09:35:00,37.98,38.05,37.97,38.03,69800.0,31.899,31.9578,31.8906,31.941,69800.0
2011-06-13 09:40:00,38.04,38.11,38.04,38.09,219800.0,31.9494,32.0081,31.9494,31.9913,219800.0
2011-06-13 09:45:00,38.08,38.09,38.07,38.08,188400.0,31.9829,31.9913,31.9746,31.9829,188400.0
2011-06-13 09:50:00,38.08,38.11,38.07,38.09,62400.0,31.9829,32.0081,31.9746,31.9913,62400.0
2011-06-13 09:55:00,38.09,38.14,38.09,38.11,25400.0,31.9913,32.0333,31.9913,32.0081,25400.0
2011-06-13 10:00:00,38.11,38.12,38.04,38.08,83000.0,32.0081,32.0165,31.9494,31.9829,83000.0
2011-06-13 10:05:00,38.08,38.09,38.05,38.07,33700.0,31.9829,31.9913,31.9578,31.9746,33700.0
2011-06-13 10:10:00,38.07,38.09,38.02,38.04,68000.0,31.9746,31.9913,31.9326,31.9494,68000.0
2011-06-13 10:15:00,38.05,38.05,37.99,38.02,45400.0,31.9578,31.9578,31.9074,31.9326,45400.0
2011-06-13 10:20:00,38.02,38.09,38.0,38.07,74300.0,31.9326,31.9913,31.9158,31.9746,74300.0
2011-06-13 10:25:00,38.06,38.09,38.06,38.08,54400.0,31.9662,31.9913,31.9662,31.9829,54400.0
2011-06-13 10:30:00,38.08,38.08,38.02,38.04,59500.0,31.9829,31.9829,31.9326,31.9494,59500.0
2011-06-13 10:35:00,38.04,38.05,38.01,38.02,46700.0,31.9494,31.9578,31.9242,31.9326,46700.0
2011-06-13 10:40:00,38.03,38.03,37.96,37.98,31700.0,31.941,31.941,31.8822,31.899,31700.0
2011-06-13 10:45:00,37.98,38.0,37.97,37.98,47600.0,31.899,31.9158,31.8906,31.899,47600.0
2011-06-13 10:50:00,37.98,37.99,37.95,37.95,23100.0,31.899,31.9074,31.8738,31.8738,23100.0
2011-06-13 10:55:00,37.96,37.96,37.9,37.91,29100.0,31.8822,31.8822,31.8318,31.8402,29100.0
2011-06-13 11:00:00,37.91,37.92,37.84,37.86,72400.0,31.8402,31.8486,31.7814,31.7982,72400.0
2011-06-13 11:05:00,37.86,37.89,37.83,37.83,144100.0,31.7982,31.8234,31.773,31.773,144100.0
2011-06-13 11:10:00,37.83,37.88,37.83,37.87,83700.0,31.773,31.815,31.773,31.8066,83700.0
2011-06-13 11:15:00,37.88,37.9,37.84,37.9,32800.0,31.815,31.8318,31.7814,31.8318,32800.0
2011-06-13 11:20:00,37.89,37.91,37.87,37.91,79500.0,31.8234,31.8402,31.8066,31.8402,79500.0
2011-06-13 11:25:00,37.91,37.93,37.9,37.91,88000.0,31.8402,31.857,31.8318,31.8402,88000.0
2011-06-13 11:30:00,37.9,37.92,37.87,37.88,31300.0,31.8318,31.8486,31.8066,31.815,31300.0
2011-06-13 11:35:00,37.88,37.88,37.84,37.85,49200.0,31.815,31.815,31.7814,31.7898,49200.0
2011-06-13 11:40:00,37.84,37.87,37.82,37.83,22300.0,31.7814,31.8066,31.7646,31.773,22300.0
2011-06-13 11:45:00,37.83,37.84,37.79,37.8,107400.0,31.773,31.7814,31.7394,31.7478,107400.0
2011-06-13 11:50:00,37.8,37.8,37.76,37.79,34100.0,31.7478,31.7478,31.7142,31.7394,34100.0
2011-06-13 11:55:00,37.79,37.8,37.77,37.78,57700.0,31.7394,31.7478,31.7226,31.731,57700.0
2011-06-13 12:00:00,37.77,37.79,37.75,37.78,65400.0,31.7226,31.7394,31.7058,31.731,65400.0
2011-06-13 12:05:00,37.78,37.8,37.77,37.77,12500.0,31.731,31.7478,31.7226,31.7226,12500.0
2011-06-13 12:10:00,37.78,37.81,37.76,37.8,18000.0,31.731,31.7562,31.7142,31.7478,18000.0
2011-06-13 12:15:00,37.81,37.82,37.75,37.76,117500.0,31.7562,31.7646,31.7058,31.7142,117500.0
2011-06-13 12:20:00,37.76,37.79,37.74,37.74,121800.0,31.7142,31.7394,31.6974,31.6974,121800.0
2011-06-13 12:25:00,37.75,37.76,37.74,37.74,24500.0,31.7058,31.7142,31.6974,31.6974,24500.0
2011-06-13 12:30:00,37.75,37.82,37.75,37.82,44500.0,31.7058,31.7646,31.7058,31.7646,44500.0
2011-06-13 12:35:00,37.82,37.83,37.78,37.83,63500.0,31.7646,31.773,31.731,31.773,63500.0
2011-06-13 12:40:00,37.83,37.83,37.78,37.8,12100.0,31.773,31.773,31.731,31.7478,12100.0
2011-06-13 12:45:00,37.81,37.81,37.78,37.78,5100.0,31.7562,31.7562,31.731,31.731,5100.0
2011-06-13 12:50:00,37.79,37.79,37.76,37.77,24500.0,31.7394,31.7394,31.7142,31.7226,24500.0
2011-06-13 12:55:00,37.77,37.79,37.72,37.75,268300.0,31.7226,31.7394,31.6806,31.7058,268300.0
2011-06-13 13:00:00,37.74,37.75,37.66,37.66,219100.0,31.6974,31.7058,31.6302,31.6302,219100.0
2011-06-13 13:05:00,37.66,37.68,37.6,37.66,238000.0,31.6302,31.647,31.5798,31.6302,238000.0
2011-06-13 13:10:00,37.67,37.69,37.66,37.68,265600.0,31.6386,31.6554,31.6302,31.647,265600.0
2011-06-13 13:15:00,37.68,37.76,37.68,37.76,232900.0,31.647,31.7142,31.647,31.7142,232900.0
2011-06-13 13:20:00,37.76,37.77,37.72,37.75,51000.0,31.7142,31.7226,31.6806,31.7058,51000.0
2011-06-13 13:25:00,37.76,37.79,37.76,37.78,33900.0,31.7142,31.7394,31.7142,31.731,33900.0
2011-06-13 13:30:00,37.77,37.8,37.77,37.78,44400.0,31.7226,31.7478,31.7226,31.731,44400.0
2011-06-13 13:35:00,37.77,37.82,37.77,37.82,54900.0,31.7226,31.7646,31.7226,31.7646,54900.0
2011-06-13 13:40:00,37.82,37.87,37.82,37.85,76200.0,31.7646,31.8066,31.7646,31.7898,76200.0
2011-06-13 13:45:00,37.86,37.86,37.82,37.83,42900.0,31.7982,31.7982,31.7646,31.773,42900.0
2011-06-13 13:50:00,37.83,37.91,37.82,37.91,157300.0,31.773,31.8402,31.7646,31.8402,157300.0
2011-06-13 13:55:00,37.91,37.95,37.9,37.95,49400.0,31.8402,31.8738,31.8318,31.8738,49400.0
2011-06-13 14:00:00,37.94,37.96,37.92,37.95,58700.0,31.8654,31.8822,31.8486,31.8738,58700.0
2011-06-13 14:05:00,37.95,38.0,37.94,37.96,131000.0,31.8738,31.9158,31.8654,31.8822,131000.0
2011-06-13 14:10:00,37.95,37.96,37.9,37.9,99000.0,31.8738,31.8822,31.8318,31.8318,99000.0
2011-06-13 14:15:00,37.9,37.93,37.9,37.91,124400.0,31.8318,31.857,31.8318,31.8402,124400.0
2011-06-13 14:20:00,37.91,37.94,37.89,37.94,82900.0,31.8402,31.8654,31.8234,31.8654,82900.0
2011-06-13 14:25:00,37.94,37.94,37.9,37.9,214400.0,31.8654,31.8654,31.8318,31.8318,214400.0
2011-06-13 14:30:00,37.9,37.91,37.86,37.86,83000.0,31.8318,31.8402,31.7982,31.7982,83000.0
2011-06-13 14:35:00,37.87,37.88,37.84,37.85,175000.0,31.8066,31.815,31.7814,31.7898,175000.0
2011-06-13 14:40:00,37.86,37.91,37.84,37.9,149500.0,31.7982,31.8402,31.7814,31.8318,149500.0
2011-06-13 14:45:00,37.9,37.93,37.89,37.92,136600.0,31.8318,31.857,31.8234,31.8486,136600.0
2011-06-13 14:50:00,37.93,37.93,37.86,37.88,238000.0,31.857,31.857,31.7982,31.815,238000.0
2011-06-13 14:55:00,37.88,37.89,37.85,37.86,129900.0,31.815,31.8234,31.7898,31.7982,129900.0
2011-06-13 15:00:00,37.86,37.88,37.82,37.88,182200.0,31.7982,31.815,31.7646,31.815,182200.0
2011-06-13 15:05:00,37.88,37.91,37.84,37.86,214400.0,31.815,31.8402,31.7814,31.7982,214400.0
2011-06-13 15:10:00,37.86,37.88,37.82,37.86,217100.0,31.7982,31.815,31.7646,31.7982,217100.0
2011-06-13 15:15:00,37.86,37.87,37.8,37.86,370000.0,31.7982,31.8066,31.7478,31.7982,370000.0
2011-06-13 15:20:00,37.86,37.88,37.85,37.86,160100.0,31.7982,31.815,31.7898,31.7982,160100.0
2011-06-13 15:25:00,37.86,37.91,37.85,37.88,161100.0,31.7982,31.8402,31.7898,31.815,161100.0
2011-06-13 15:30:00,37.88,37.88,37.83,37.85,156900.0,31.815,31.815,31.773,31.7898,156900.0
2011-06-13 15:35:00,37.84,37.86,37.8,37.81,256500.0,31.7814,31.7982,31.7478,31.7562,256500.0
2011-06-13 15:40:00,37.8,37.85,37.78,37.81,312000.0,31.7478,31.7898,31.731,31.7562,312000.0
2011-06-13 15:45:00,37.8,37.82,37.77,37.81,301600.0,31.7478,31.7646,31.7226,31.7562,301600.0
2011-06-13 15:50:00,37.81,37.84,37.79,37.84,263100.0,31.7562,31.7814,31.7394,31.7814,263100.0
2011-06-13 15:55:00,37.84,37.84,37.78,37.81,625500.0,31.7814,31.7814,31.731,31.7562,625500.0
2011-06-14 09:30:00,38.16,38.25,38.16,38.22,656800.0,32.0501,32.1257,32.0501,32.1005,656800.0
2011-06-14 09:35:00,38.23,38.27,38.19,38.2,496600.0,32.1089,32.1425,32.0753,32.0837,496600.0
2011-06-14 09:40:00,38.2,38.27,38.18,38.27,257200.0,32.0837,32.1425,32.0669,32.1425,257200.0
2011-06-14 09:45:00,38.27,38.31,38.26,38.28,396100.0,32.1425,32.1761,32.1341,32.1509,396100.0
2011-06-14 09:50:00,38.28,38.32,38.28,38.29,166700.0,32.1509,32.1845,32.1509,32.1593,166700.0
2011-06-14 09:55:00,38.29,38.34,38.28,38.3,504200.0,32.1593,32.2013,32.1509,32.1677,504200.0
2011-06-14 10:00:00,38.3,38.35,38.28,38.35,160200.0,32.1677,32.2097,32.1509,32.2097,160200.0
2011-06-14 10:05:00,38.34,38.37,38.33,38.33,191200.0,32.2013,32.2265,32.1929,32.1929,191200.0
2011-06-14 10:10:00,38.33,38.37,38.32,38.33,53400.0,32.1929,32.2265,32.1845,32.1929,53400.0
2011-06-14 10:15:00,38.32,38.34,38.31,38.34,39700.0,32.1845,32.2013,32.1761,32.2013,39700.0
2011-06-14 10:20:00,38.34,38.35,38.33,38.34,39700.0,32.2013,32.2097,32.1929,32.2013,39700.0
2011-06-14 10:25:00,38.34,38.38,38.33,38.36,93000.0,32.2013,32.2349,32.1929,32.2181,93000.0
2011-06-14 10:30:00,38.36,38.4,38.36,38.4,31900.0,32.2181,32.2517,32.2181,32.2517,31900.0
2011-06-14 10:35:00,38.4,38.44,38.38,38.43,71800.0,32.2517,32.2853,32.2349,32.2769,71800.0
2011-06-14 10:40:00,38.44,38.44,38.41,38.41,29500.0,32.2853,32.2853,32.2601,32.2601,29500.0
2011-06-14 10:45:00,38.42,38.42,38.4,38.41,22700.0,32.2685,32.2685,32.2517,32.2601,22700.0
2011-06-14 10:50:00,38.4,38.44,38.4,38.41,42100.0,32.2517,32.2853,32.2517,32.2601,42100.0
2011-06-14 10:55:00,38.41,38.43,38.41,38.43,163200.0,32.2601,32.2769,32.2601,32.2769,163200.0
2011-06-14 11:00:00,38.42,38.43,38.38,38.4,258800.0,32.2685,32.2769,32.2349,32.2517,258800.0
2011-06-14 11:05:00,38.39,38.45,38.38,38.43,118100.0,32.2433,32.2937,32.2349,32.2769,118100.0
2011-06-14 11:10:00,38.44,38.45,38.43,38.45,124300.0,32.2853,32.2937,32.2769,32.2937,124300.0
2011-06-14 11:15:00,38.44,38.44,38.4,38.41,52800.0,32.2853,32.2853,32.2517,32.2601,52800.0
2011-06-14 11:20:00,38.4,38.44,38.39,38.39,22800.0,32.2517,32.2853,32.2433,32.2433,22800.0
2011-06-14 11:25:00,38.39,38.39,38.35,38.37,52900.0,32.2433,32.2433,32.2097,32.2265,52900.0
2011-06-14 11:30:00,38.37,38.4,38.37,38.38,54400.0,32.2265,32.2517,32.2265,32.2349,54400.0
2011-06-14 11:35:00,38.39,38.4,38.38,38.39,31200.0,32.2433,32.2517,32.2349,32.2433,31200.0
2011-06-14 11:40:00,38.4,38.42,38.39,38.41,14600.0,32.2517,32.2685,32.2433,32.2601,14600.0
2011-06-14 11:45:00,38.4,38.41,38.39,38.4,10500.0,32.2517,32.2601,32.2433,32.2517,10500.0
2011-06-14 11:50:00,38.39,38.41,38.38,38.41,39400.0,32.2433,32.2601,32.2349,32.2601,39400.0
2011-06-14 11:55:00,38.41,38.45,38.41,38.45,15200.0,32.2601,32.2937,32.2601,32.2937,15200.0
2011-06-14 12:00:00,38.45,38.46,38.43,38.46,27900.0,32.2937,32.3021,32.2769,32.3021,27900.0
2011-06-14 12:05:00,38.46,38.47,38.44,38.45,44500.0,32.3021,32.3105,32.2853,32.2937,44500.0
2011-06-14 12:10:00,38.44,38.45,38.42,38.42,64900.0,32.2853,32.2937,32.2685,32.2685,64900.0
2011-06-14 12:15:00,38.42,38.43,38.41,38.42,9500.0,32.2685,32.2769,32.2601,32.2685,9500.0
2011-06-14 12:20:00,38.42,38.44,38.41,38.43,12800.0,32.2685,32.2853,32.2601,32.2769,12800.0
2011-06-14 12:25:00,38.42,38.46,38.42,38.46,63200.0,32.2685,32.3021,32.2685,32.3021,63200.0
2011-06-14 12:30:00,38.46,38.47,38.45,38.45,192100.0,32.3021,32.3105,32.2937,32.2937,192100.0
2011-06-14 12:35:00,38.46,38.47,38.45,38.47,94700.0,32.3021,32.3105,32.2937,32.3105,94700.0
2011-06-14 12:40:00,38.46,38.48,38.45,38.47,40200.0,32.3021,32.3189,32.2937,32.3105,40200.0
2011-06-14 12:45:00,38.47,38.48,38.46,38.48,33900.0,32.3105,32.3189,32.3021,32.3189,33900.0
2011-06-14 12:50:00,38.48,38.5,38.47,38.49,66200.0,32.3189,32.3357,32.3105,32.3273,66200.0
2011-06-14 12:55:00,38.49,38.51,38.48,38.5,25700.0,32.3273,32.3441,32.3189,32.3357,25700.0
2011-06-14 13:00:00,38.49,38.5,38.45,38.45,47700.0,32.3273,32.3357,32.2937,32.2937,47700.0
2011-06-14 13:05:00,38.45,38.48,38.45,38.47,26100.0,32.2937,32.3189,32.2937,32.3105,26100.0
2011-06-14 13:10:00,38.48,38.5,38.48,38.49,81700.0,32.3189,32.3357,32.3189,32.3273,81700.0
2011-06-14 13:15:00,38.49,38.5,38.48,38.49,29200.0,32.3273,32.3357,32.3189,32.3273,29200.0
2011-06-14 13:20:00,38.5,38.51,38.49,38.51,15600.0,32.3357,32.3441,32.3273,32.3441,15600.0
2011-06-14 13:25:00,38.5,38.51,38.49,38.5,19200.0,32.3357,32.3441,32.3273,32.3357,19200.0
2011-06-14 13:30:00,38.5,38.54,38.49,38.53,16200.0,32.3357,32.3693,32.3273,32.3609,16200.0
2011-06-14 13:35:00,38.54,38.55,38.52,38.52,45600.0,32.3693,32.3777,32.3525,32.3525,45600.0
2011-06-14 13:40:00,38.52,38.53,38.5,38.51,110300.0,32.3525,32.3609,32.3357,32.3441,110300.0
2011-06-14 13:45:00,38.52,38.52,38.47,38.48,29100.0,32.3525,32.3525,32.3105,32.3189,29100.0
2011-06-14 13:50:00,38.49,38.5,38.48,38.5,103600.0,32.3273,32.3357,32.3189,32.3357,103600.0
2011-06-14 13:55:00,38.5,38.51,38.49,38.5,32300.0,32.3357,32.3441,32.3273,32.3357,32300.0
2011-06-14 14:00:00,38.5,38.51,38.47,38.5,73200.0,32.3357,32.3441,32.3105,32.3357,73200.0
2011-06-14 14:05:00,38.51,38.51,38.48,38.5,32800.0,32.3441,32.3441,32.3189,32.3357,32800.0
2011-06-14 14:10:00,38.5,38.51,38.49,38.5,53100.0,32.3357,32.3441,32.3273,32.3357,53100.0
2011-06-14 14:15:00,38.5,38.51,38.49,38.49,26100.0,32.3357,32.3441,32.3273,32.3273,26100.0
2011-06-14 14:20:00,38.5,38.51,38.5,38.51,23100.0,32.3357,32.3441,32.3357,32.3441,23100.0
2011-06-14 14:25:00,38.51,38.53,38.51,38.52,29900.0,32.3441,32.3609,32.3441,32.3525,29900.0
2011-06-14 14:30:00,38.52,38.52,38.5,38.52,33800.0,32.3525,32.3525,32.3357,32.3525,33800.0
2011-06-14 14:35:00,38.52,38.53,38.49,38.49,42500.0,32.3525,32.3609,32.3273,32.3273,42500.0
2011-06-14 14:40:00,38.49,38.51,38.49,38.49,18000.0,32.3273,32.3441,32.3273,32.3273,18000.0
2011-06-14 14:45:00,38.5,38.55,38.5,38.55,22800.0,32.3357,32.3777,32.3357,32.3777,22800.0
2011-06-14 14:50:00,38.55,38.55,38.52,38.52,15400.0,32.3777,32.3777,32.3525,32.3525,15400.0
2011-06-14 14:55:00,38.53,38.53,38.51,38.51,52500.0,32.3609,32.3609,32.3441,32.3441,52500.0
2011-06-14 15:00:00,38.52,38.54,38.51,38.54,87600.0,32.3525,32.3693,32.3441,32.3693,87600.0
2011-06-14 15:05:00,38.54,38.54,38.51,38.53,162400.0,32.3693,32.3693,32.3441,32.3609,162400.0
2011-06-14 15:10:00,38.52,38.54,38.5,38.53,187000.0,32.3525,32.3693,32.3357,32.3609,187000.0
2011-06-14 15:15:00,38.54,38.56,38.53,38.55,198100.0,32.3693,32.3861,32.3609,32.3777,198100.0
2011-06-14 15:20:00,38.55,38.56,38.51,38.51,54800.0,32.3777,32.3861,32.3441,32.3441,54800.0
2011-06-14 15:25:00,38.52,38.53,38.5,38.53,82000.0,32.3525,32.3609,32.3357,32.3609,82000.0
2011-06-14 15:30:00,38.53,38.53,38.5,38.52,128300.0,32.3609,32.3609,32.3357,32.3525,128300.0
2011-06-14 15:35:00,38.52,38.52,38.48,38.5,152300.0,32.3525,32.3525,32.3189,32.3357,152300.0
2011-06-14 15:40:00,38.5,38.51,38.49,38.5,96000.0,32.3357,32.3441,32.3273,32.3357,96000.0
2011-06-14 15:45:00,38.49,38.49,38.46,38.49,165200.0,32.3273,32.3273,32.3021,32.3273,165200.0
2011-06-14 15:50:00,38.48,38.49,38.45,38.46,403200.0,32.3189,32.3273,32.2937,32.3021,403200.0
2011-06-14 15:55:00,38.45,38.49,38.45,38.48,1174500.0,32.2937,32.3273,32.2937,32.3189,1174500.0
2011-06-15 09:30:00,38.06,38.16,38.05,38.11,159000.0,31.9662,32.0501,31.9578,32.0081,159000.0
2011-06-15 09:35:00,38.1,38.11,38.05,38.06,117600.0,31.9997,32.0081,31.9578,31.9662,117600.0
2011-06-15 09:40:00,38.06,38.17,38.04,38.17,100400.0,31.9662,32.0585,31.9494,32.0585,100400.0
2011-06-15 09:45:00,38.17,38.2,38.16,38.18,33900.0,32.0585,32.0837,32.0501,32.0669,33900.0
2011-06-15 09:50:00,38.19,38.26,38.18,38.25,148700.0,32.0753,32.1341,32.0669,32.1257,148700.0
2011-06-15 09:55:00,38.26,38.27,38.21,38.22,39200.0,32.1341,32.1425,32.0921,32.1005,39200.0
2011-06-15 10:00:00,38.22,38.25,38.19,38.25,126900.0,32.1005,32.1257,32.0753,32.1257,126900.0
2011-06-15 10:05:00,38.26,38.31,38.26,38.3,65600.0,32.1341,32.1761,32.1341,32.1677,65600.0
2011-06-15 10:10:00,38.31,38.32,38.25,38.27,33700.0,32.1761,32.1845,32.1257,32.1425,33700.0
2011-06-15 10:15:00,38.27,38.27,38.24,38.24,58200.0,32.1425,32.1425,32.1173,32.1173,58200.0
2011-06-15 10:20:00,38.23,38.25,38.21,38.23,53800.0,32.1089,32.1257,32.0921,32.1089,53800.0
2011-06-15 10:25:00,38.22,38.22,38.21,38.21,23900.0,32.1005,32.1005,32.0921,32.0921,23900.0
2011-06-15 10:30:00,38.2,38.22,38.17,38.19,55100.0,32.0837,32.1005,32.0585,32.0753,55100.0
2011-06-15 10:35:00,38.2,38.23,38.17,38.21,60100.0,32.0837,32.1089,32.0585,32.0921,60100.0
2011-06-15 10:40:00,38.22,38.25,38.2,38.25,34300.0,32.1005,32.1257,32.0837,32.1257,34300.0
2011-06-15 10:45:00,38.25,38.29,38.25,38.28,82900.0,32.1257,32.1593,32.1257,32.1509,82900.0
2011-06-15 10:50:00,38.28,38.29,38.25,38.25,28000.0,32.1509,32.1593,32.1257,32.1257,28000.0
2011-06-15 10:55:00,38.26,38.32,38.26,38.3,39300.0,32.1341,32.1845,32.1341,32.1677,39300.0
2011-06-15 11:00:00,38.3,38.33,38.28,38.29,81300.0,32.1677,32.1929,32.1509,32.1593,81300.0
2011-06-15 11:05:00,38.29,38.3,38.28,38.3,33500.0,32.1593,32.1677,32.1509,32.1677,33500.0
2011-06-15 11:10:00,38.3,38.3,38.23,38.26,52300.0,32.1677,32.1677,32.1089,32.1341,52300.0
2011-06-15 11:15:00,38.26,38.3,38.26,38.3,22700.0,32.1341,32.1677,32.1341,32.1677,22700.0
2011-06-15 11:20:00,38.31,38.32,38.29,38.31,56200.0,32.1761,32.1845,32.1593,32.1761,56200.0
2011-06-15 11:25:00,38.3,38.3,38.23,38.25,72900.0,32.1677,32.1677,32.1089,32.1257,72900.0
2011-06-15 11:30:00,38.26,38.26,38.19,38.2,41200.0,32.1341,32.1341,32.0753,32.0837,41200.0
2011-06-15 11:35:00,38.2,38.21,38.11,38.11,146600.0,32.0837,32.0921,32.0081,32.0081,146600.0
2011-06-15 11:40:00,38.11,38.15,38.08,38.14,52800.0,32.0081,32.0417,31.9829,32.0333,52800.0
2011-06-15 11:45:00,38.13,38.16,38.09,38.1,139200.0,32.0249,32.0501,31.9913,31.9997,139200.0
2011-06-15 11:50:00,38.09,38.09,38.02,38.08,201200.0,31.9913,31.9913,31.9326,31.9829,201200.0
2011-06-15 11:55:00,38.08,38.1,38.03,38.1,121700.0,31.9829,31.9997,31.941,31.9997,121700.0
2011-06-15 12:00:00,38.09,38.15,38.08,38.14,727500.0,31.9913,32.0417,31.9829,32.0333,727500.0
2011-06-15 12:05:00,38.14,38.18,38.13,38.18,782300.0,32.0333,32.0669,32.0249,32.0669,782300.0
2011-06-15 12:10:00,38.18,38.18,38.15,38.15,86300.0,32.0669,32.0669,32.0417,32.0417,86300.0
2011-06-15 12:15:00,38.15,38.15,38.03,38.04,49700.0,32.0417,32.0417,31.941,31.9494,49700.0
2011-06-15 12:20:00,38.04,38.05,37.95,37.95,384100.0,31.9494,31.9578,31.8738,31.8738,384100.0
2011-06-15 12:25:00,37.95,37.96,37.85,37.96,872500.0,31.8738,31.8822,31.7898,31.8822,872500.0
2011-06-15 12:30:00,37.96,38.0,37.95,38.0,23400.0,31.8822,31.9158,31.8738,31.9158,23400.0
2011-06-15 12:35:00,37.99,38.03,37.99,38.0,19300.0,31.9074,31.941,31.9074,31.9158,19300.0
2011-06-15 12:40:00,38.0,38.07,38.0,38.05,1217100.0,31.9158,31.9746,31.9158,31.9578,1217100.0
2011-06-15 12:45:00,38.04,38.07,38.04,38.05,1029400.0,31.9494,31.9746,31.9494,31.9578,1029400.0
2011-06-15 12:50:00,38.05,38.07,38.02,38.02,21700.0,31.9578,31.9746,31.9326,31.9326,21700.0
2011-06-15 12:55:00,38.01,38.01,37.95,37.96,43900.0,31.9242,31.9242,31.8738,31.8822,43900.0
2011-06-15 13:00:00,37.97,38.01,37.97,38.0,2113200.0,31.8906,31.9242,31.8906,31.9158,2113200.0
2011-06-15 13:05:00,38.0,38.01,37.97,37.98,122000.0,31.9158,31.9242,31.8906,31.899,122000.0
2011-06-15 13:10:00,37.97,37.99,37.95,37.98,59100.0,31.8906,31.9074,31.8738,31.899,59100.0
2011-06-15 13:15:00,37.98,37.99,37.93,37.93,168600.0,31.899,31.9074,31.857,31.857,168600.0
2011-06-15 13:20:00,37.93,37.95,37.89,37.95,37700.0,31.857,31.8738,31.8234,31.8738,37700.0
2011-06-15 13:25:00,37.94,37.98,37.94,37.97,33800.0,31.8654,31.899,31.8654,31.8906,33800.0
2011-06-15 13:30:00,37.97,37.97,37.93,37.93,46800.0,31.8906,31.8906,31.857,31.857,46800.0
2011-06-15 13:35:00,37.92,37.93,37.89,37.92,82900.0,31.8486,31.857,31.8234,31.8486,82900.0
2011-06-15 13:40:00,37.93,37.99,37.93,37.97,36800.0,31.857,31.9074,31.857,31.8906,36800.0
2011-06-15 13:45:00,37.97,37.97,37.93,37.94,28600.0,31.8906,31.8906,31.857,31.8654,28600.0
2011-06-15 13:50:00,37.94,37.94,37.89,37.9,47100.0,31.8654,31.8654,31.8234,31.8318,47100.0
2011-06-15 13:55:00,37.89,37.97,37.89,37.96,46000.0,31.8234,31.8906,31.8234,31.8822,46000.0
2011-06-15 14:00:00,37.96,37.99,37.95,37.96,35900.0,31.8822,31.9074,31.8738,31.8822,35900.0
2011-06-15 14:05:00,37.96,38.03,37.96,38.0,87800.0,31.8822,31.941,31.8822,31.9158,87800.0
2011-06-15 14:10:00,37.99,38.01,37.99,38.01,36700.0,31.9074,31.9242,31.9074,31.9242,36700.0
2011-06-15 14:15:00,38.01,38.02,37.93,37.94,77700.0,31.9242,31.9326,31.857,31.8654,77700.0
2011-06-15 14:20:00,37.93,37.95,37.89,37.9,171000.0,31.857,31.8738,31.8234,31.8318,171000.0
2011-06-15 14:25:00,37.9,37.92,37.89,37.89,225800.0,31.8318,31.8486,31.8234,31.8234,225800.0
2011-06-15 14:30:00,37.88,37.96,37.87,37.96,255200.0,31.815,31.8822,31.8066,31.8822,255200.0
2011-06-15 14:35:00,37.96,37.98,37.95,37.98,57200.0,31.8822,31.899,31.8738,31.899,57200.0
2011-06-15 14:40:00,37.99,38.01,37.96,37.97,1311400.0,31.9074,31.9242,31.8822,31.8906,1311400.0
2011-06-15 14:45:00,37.96,38.02,37.89,37.97,410200.0,31.8822,31.9326,31.8234,31.8906,410200.0
2011-06-15 14:50:00,37.96,37.97,37.91,37.93,149600.0,31.8822,31.8906,31.8402,31.857,149600.0
2011-06-15 14:55:00,37.92,37.95,37.91,37.93,47300.0,31.8486,31.8738,31.8402,31.857,47300.0
2011-06-15 15:00:00,37.92,37.97,37.89,37.92,274700.0,31.8486,31.8906,31.8234,31.8486,274700.0
2011-06-15 15:05:00,37.92,37.92,37.85,37.87,96400.0,31.8486,31.8486,31.7898,31.8066,96400.0
2011-06-15 15:10:00,37.87,37.9,37.84,37.89,185300.0,31.8066,31.8318,31.7814,31.8234,185300.0
2011-06-15 15:15:00,37.89,37.9,37.82,37.86,260900.0,31.8234,31.8318,31.7646,31.7982,260900.0
2011-06-15 15:20:00,37.86,37.92,37.84,37.92,260100.0,31.7982,31.8486,31.7814,31.8486,260100.0
2011-06-15 15:25:00,37.92,37.95,37.89,37.92,201700.0,31.8486,31.8738,31.8234,31.8486,201700.0
2011-06-15 15:30:00,37.91,37.94,37.88,37.9,212100.0,31.8402,31.8654,31.815,31.8318,212100.0
2011-06-15 15:35:00,37.9,37.91,37.86,37.88,266800.0,31.8318,31.8402,31.7982,31.815,266800.0
2011-06-15 15:40:00,37.89,37.91,37.87,37.91,85700.0,31.8234,31.8402,31.8066,31.8402,85700.0
2011-06-15 15:45:00,37.91,37.98,37.9,37.91,246800.0,31.8402,31.899,31.8318,31.8402,246800.0
2011-06-15 15:50:00,37.91,37.95,37.88,37.94,399600.0,31.8402,31.8738,31.815,31.8654,399600.0
2011-06-15 15:55:00,37.95,37.97,37.88,37.88,987500.0,31.8738,31.8906,31.815,31.815,987500.0
2011-06-16 09:30:00,37.9,37.95,37.84,37.88,298300.0,31.8318,31.8738,31.7814,31.815,298300.0
2011-06-16 09:35:00,37.88,37.92,37.85,37.9,138300.0,31.815,31.8486,31.7898,31.8318,138300.0
2011-06-16 09:40:00,37.91,37.94,37.89,37.94,72500.0,31.8402,31.8654,31.8234,31.8654,72500.0
2011-06-16 09:45:00,37.94,37.95,37.89,37.89,53900.0,31.8654,31.8738,31.8234,31.8234,53900.0
2011-06-16 09:50:00,37.88,37.91,37.88,37.9,25000.0,31.815,31.8402,31.815,31.8318,25000.0
2011-06-16 09:55:00,37.89,37.89,37.86,37.86,32000.0,31.8234,31.8234,31.7982,31.7982,32000.0
2011-06-16 10:00:00,37.86,37.86,37.7,37.85,332800.0,31.7982,31.7982,31.6638,31.7898,332800.0
2011-06-16 10:05:00,37.86,37.94,37.85,37.92,324400.0,31.7982,31.8654,31.7898,31.8486,324400.0
2011-06-16 10:10:00,37.91,38.03,37.91,38.02,148900.0,31.8402,31.941,31.8402,31.9326,148900.0
2011-06-16 10:15:00,38.03,38.05,37.97,37.98,386700.0,31.941,31.9578,31.8906,31.899,386700.0
2011-06-16 10:20:00,37.99,38.02,37.98,38.0,243800.0,31.9074,31.9326,31.899,31.9158,243800.0
2011-06-16 10:25:00,37.99,38.0,37.91,37.92,139300.0,31.9074,31.9158,31.8402,31.8486,139300.0
2011-06-16 10:30:00,37.93,37.95,37.91,37.95,122700.0,31.857,31.8738,31.8402,31.8738,122700.0
2011-06-16 10:35:00,37.95,38.03,37.95,38.03,169000.0,31.8738,31.941,31.8738,31.941,169000.0
2011-06-16 10:40:00,38.03,38.07,38.03,38.07,48300.0,31.941,31.9746,31.941,31.9746,48300.0
2011-06-16 10:45:00,38.07,38.08,38.02,38.04,37400.0,31.9746,31.9829,31.9326,31.9494,37400.0
2011-06-16 10:50:00,38.04,38.07,38.01,38.01,37200.0,31.9494,31.9746,31.9242,31.9242,37200.0
2011-06-16 10:55:00,38.01,38.02,38.0,38.01,39700.0,31.9242,31.9326,31.9158,31.9242,39700.0
2011-06-16 11:00:00,38.0,38.0,37.91,37.92,77400.0,31.9158,31.9158,31.8402,31.8486,77400.0
2011-06-16 11:05:00,37.92,37.93,37.87,37.92,30000.0,31.8486,31.857,31.8066,31.8486,30000.0
2011-06-16 11:10:00,37.92,37.95,37.89,37.93,87700.0,31.8486,31.8738,31.8234,31.857,87700.0
2011-06-16 11:15:00,37.94,37.99,37.9,37.99,116300.0,31.8654,31.9074,31.8318,31.9074,116300.0
2011-06-16 11:20:00,37.99,38.03,37.95,37.95,180500.0,31.9074,31.941,31.8738,31.8738,180500.0
2011-06-16 11:25:00,37.94,38.01,37.94,37.99,21600.0,31.8654,31.9242,31.8654,31.9074,21600.0
2011-06-16 11:30:00,37.99,38.03,37.97,38.0,79100.0,31.9074,31.941,31.8906,31.9158,79100.0
2011-06-16 11:35:00,38.0,38.02,37.97,37.98,17900.0,31.9158,31.9326,31.8906,31.899,17900.0
2011-06-16 11:40:00,37.98,37.99,37.94,37.94,75100.0,31.899,31.9074,31.8654,31.8654,75100.0
2011-06-16 11:45:00,37.94,37.99,37.94,37.95,28500.0,31.8654,31.9074,31.8654,31.8738,28500.0
2011-06-16 11:50:00,37.94,37.97,37.94,37.97,10100.0,31.8654,31.8906,31.8654,31.8906,10100.0
2011-06-16 11:55:00,37.96,37.98,37.93,37.93,11600.0,31.8822,31.899,31.857,31.857,11600.0
2011-06-16 12:00:00,37.94,37.99,37.94,37.99,20300.0,31.8654,31.9074,31.8654,31.9074,20300.0
2011-06-16 12:05:00,37.99,38.0,37.97,37.97,11100.0,31.9074,31.9158,31.8906,31.8906,11100.0
2011-06-16 12:10:00,37.96,37.98,37.95,37.97,33800.0,31.8822,31.899,31.8738,31.8906,33800.0
2011-06-16 12:15:00,37.97,37.97,37.94,37.95,23900.0,31.8906,31.8906,31.8654,31.8738,23900.0
2011-06-16 12:20:00,37.94,37.98,37.94,37.97,52500.0,31.8654,31.899,31.8654,31.8906,52500.0
2011-06-16 12:25:00,37.97,38.01,37.96,38.0,9500.0,31.8906,31.9242,31.8822,31.9158,9500.0
2011-06-16 12:30:00,37.99,38.01,37.97,37.98,8500.0,31.9074,31.9242,31.8906,31.899,8500.0
2011-06-16 12:35:00,37.97,37.99,37.96,37.97,14500.0,31.8906,31.9074,31.8822,31.8906,14500.0
2011-06-16 12:40:00,37.96,37.97,37.95,37.97,7400.0,31.8822,31.8906,31.8738,31.8906,7400.0
2011-06-16 12:45:00,37.96,37.99,37.95,37.97,22900.0,31.8822,31.9074,31.8738,31.8906,22900.0
2011-06-16 12:50:00,37.97,37.99,37.96,37.99,10200.0,31.8906,31.9074,31.8822,31.9074,10200.0
2011-06-16 12:55:00,37.98,37.98,37.95,37.95,15200.0,31.899,31.899,31.8738,31.8738,15200.0
2011-06-16 13:00:00,37.95,37.95,37.92,37.94,10600.0,31.8738,31.8738,31.8486,31.8654,10600.0
2011-06-16 13:05:00,37.92,37.94,37.91,37.92,8300.0,31.8486,31.8654,31.8402,31.8486,8300.0
2011-06-16 13:10:00,37.91,37.94,37.91,37.91,21100.0,31.8402,31.8654,31.8402,31.8402,21100.0
2011-06-16 13:15:00,37.91,37.97,37.91,37.95,21200.0,31.8402,31.8906,31.8402,31.8738,21200.0
2011-06-16 13:20:00,37.96,37.97,37.92,37.96,53400.0,31.8822,31.8906,31.8486,31.8822,53400.0
2011-06-16 13:25:00,37.95,37.95,37.91,37.91,18400.0,31.8738,31.8738,31.8402,31.8402,18400.0
2011-06-16 13:30:00,37.92,37.92,37.88,37.89,69700.0,31.8486,31.8486,31.815,31.8234,69700.0
2011-06-16 13:35:00,37.89,37.9,37.86,37.86,9600.0,31.8234,31.8318,31.7982,31.7982,9600.0
2011-06-16 13:40:00,37.86,37.87,37.82,37.82,59600.0,31.7982,31.8066,31.7646,31.7646,59600.0
2011-06-16 13:45:00,37.83,37.85,37.82,37.85,31800.0,31.773,31.7898,31.7646,31.7898,31800.0
2011-06-16 13:50:00,37.85,37.85,37.78,37.78,20100.0,31.7898,31.7898,31.731,31.731,20100.0
2011-06-16 13:55:00,37.78,37.8,37.74,37.75,50900.0,31.731,31.7478,31.6974,31.7058,50900.0
2011-06-16 14:00:00,37.74,37.78,37.73,37.77,45200.0,31.6974,31.731,31.689,31.7226,45200.0
2011-06-16 14:05:00,37.78,37.78,37.73,37.76,56300.0,31.731,31.731,31.689,31.7142,56300.0
2011-06-16 14:10:00,37.76,37.77,37.71,37.73,26800.0,31.7142,31.7226,31.6722,31.689,26800.0
2011-06-16 14:15:00,37.73,37.73,37.7,37.71,160300.0,31.689,31.689,31.6638,31.6722,160300.0
2011-06-16 14:20:00,37.71,37.71,37.68,37.68,67900.0,31.6722,31.6722,31.647,31.647,67900.0
2011-06-16 14:25:00,37.69,37.73,37.69,37.7,145400.0,31.6554,31.689,31.6554,31.6638,145400.0
2011-06-16 14:30:00,37.7,37.71,37.67,37.67,47700.0,31.6638,31.6722,31.6386,31.6386,47700.0
2011-06-16 14:35:00,37.67,37.68,37.61,37.62,71000.0,31.6386,31.647,31.5882,31.5966,71000.0
2011-06-16 14:40:00,37.62,37.65,37.61,37.61,76500.0,31.5966,31.6218,31.5882,31.5882,76500.0
2011-06-16 14:45:00,37.6,37.61,37.54,37.54,123200.0,31.5798,31.5882,31.5294,31.5294,123200.0
2011-06-16 14:50:00,37.55,37.61,37.52,37.59,166600.0,31.5378,31.5882,31.5126,31.5714,166600.0
2011-06-16 14:55:00,37.59,37.66,37.59,37.65,57100.0,31.5714,31.6302,31.5714,31.6218,57100.0
2011-06-16 15:00:00,37.65,37.67,37.64,37.65,25500.0,31.6218,31.6386,31.6134,31.6218,25500.0
2011-06-16 15:05:00,37.65,37.72,37.65,37.71,152700.0,31.6218,31.6806,31.6218,31.6722,152700.0
2011-06-16 15:10:00,37.71,37.73,37.71,37.72,43200.0,31.6722,31.689,31.6722,31.6806,43200.0
2011-06-16 15:15:00,37.73,37.73,37.69,37.7,36300.0,31.689,31.689,31.6554,31.6638,36300.0
2011-06-16 15:20:00,37.71,37.76,37.7,37.75,78000.0,31.6722,31.7142,31.6638,31.7058,78000.0
2011-06-16 15:25:00,37.74,37.77,37.73,37.74,61100.0,31.6974,31.7226,31.689,31.6974,61100.0
2011-06-16 15:30:00,37.73,37.79,37.72,37.78,215300.0,31.689,31.7394,31.6806,31.731,215300.0
2011-06-16 15:35:00,37.78,37.85,37.76,37.82,278500.0,31.731,31.7898,31.7142,31.7646,278500.0
2011-06-16 15:40:00,37.82,37.82,37.77,37.79,168200.0,31.7646,31.7646,31.7226,31.7394,168200.0
2011-06-16 15:45:00,37.78,37.82,37.77,37.79,320100.0,31.731,31.7646,31.7226,31.7394,320100.0
2011-06-16 15:50:00,37.78,37.83,37.78,37.82,230300.0,31.731,31.773,31.731,31.7646,230300.0
2011-06-16 15:55:00,37.82,37.84,37.8,37.81,626400.0,31.7646,31.7814,31.7478,31.7562,626400.0
2011-06-17 09:30:00,37.99,38.07,37.99,38.03,232800.0,32.0195,32.0869,32.0195,32.0532,232800.0
2011-06-17 09:35:00,38.04,38.09,38.04,38.04,118900.0,32.0616,32.1038,32.0616,32.0616,118900.0
2011-06-17 09:40:00,38.03,38.11,38.03,38.08,70700.0,32.0532,32.1206,32.0532,32.0953,70700.0
2011-06-17 09:45:00,38.09,38.12,38.05,38.05,89300.0,32.1038,32.129,32.07,32.07,89300.0
2011-06-17 09:50:00,38.06,38.06,37.97,37.97,149000.0,32.0785,32.0785,32.0026,32.0026,149000.0
2011-06-17 09:55:00,37.97,38.05,37.95,38.04,184000.0,32.0026,32.07,31.9858,32.0616,184000.0
2011-06-17 10:00:00,38.04,38.17,38.03,38.17,204700.0,32.0616,32.1712,32.0532,32.1712,204700.0
2011-06-17 10:05:00,38.16,38.16,38.11,38.15,82100.0,32.1628,32.1628,32.1206,32.1543,82100.0
2011-06-17 10:10:00,38.15,38.22,38.15,38.19,176300.0,32.1543,32.2133,32.1543,32.188,176300.0
2011-06-17 10:15:00,38.19,38.2,38.12,38.15,145600.0,32.188,32.1965,32.129,32.1543,145600.0
2011-06-17 10:20:00,38.15,38.15,38.05,38.05,85100.0,32.1543,32.1543,32.07,32.07,85100.0
2011-06-17 10:25:00,38.04,38.06,37.99,38.03,125500.0,32.0616,32.0785,32.0195,32.0532,125500.0
2011-06-17 10:30:00,38.02,38.07,38.02,38.03,105000.0,32.0448,32.0869,32.0448,32.0532,105000.0
2011-06-17 10:35:00,38.03,38.1,38.02,38.09,126100.0,32.0532,32.1122,32.0448,32.1038,126100.0
2011-06-17 10:40:00,38.09,38.12,38.09,38.1,85100.0,32.1038,32.129,32.1038,32.1122,85100.0
2011-06-17 10:45:00,38.1,38.15,38.1,38.15,84800.0,32.1122,32.1543,32.1122,32.1543,84800.0
2011-06-17 10:50:00,38.15,38.16,38.11,38.11,74800.0,32.1543,32.1628,32.1206,32.1206,74800.0
2011-06-17 10:55:00,38.11,38.12,38.08,38.08,51800.0,32.1206,32.129,32.0953,32.0953,51800.0
2011-06-17 11:00:00,38.07,38.08,37.99,37.99,132300.0,32.0869,32.0953,32.0195,32.0195,132300.0
2011-06-17 11:05:00,38.0,38.02,37.99,38.0,47400.0,32.0279,32.0448,32.0195,32.0279,47400.0
2011-06-17 11:10:00,38.0,38.06,38.0,38.05,49400.0,32.0279,32.0785,32.0279,32.07,49400.0
2011-06-17 11:15:00,38.06,38.08,38.05,38.07,36900.0,32.0785,32.0953,32.07,32.0869,36900.0
2011-06-17 11:20:00,38.08,38.08,38.05,38.06,73100.0,32.0953,32.0953,32.07,32.0785,73100.0
2011-06-17 11:25:00,38.06,38.08,38.03,38.07,82200.0,32.0785,32.0953,32.0532,32.0869,82200.0
2011-06-17 11:30:00,38.08,38.08,38.01,38.04,45200.0,32.0953,32.0953,32.0363,32.0616,45200.0
2011-06-17 11:35:00,38.03,38.05,37.99,37.99,30100.0,32.0532,32.07,32.0195,32.0195,30100.0
2011-06-17 11:40:00,38.0,38.03,38.0,38.02,39600.0,32.0279,32.0532,32.0279,32.0448,39600.0
2011-06-17 11:45:00,38.03,38.07,38.03,38.07,40600.0,32.0532,32.0869,32.0532,32.0869,40600.0
2011-06-17 11:50:00,38.08,38.09,38.05,38.06,27100.0,32.0953,32.1038,32.07,32.0785,27100.0
2011-06-17 11:55:00,38.06,38.07,38.06,38.06,6900.0,32.0785,32.0869,32.0785,32.0785,6900.0
2011-06-17 12:00:00,38.06,38.07,38.04,38.04,30700.0,32.0785,32.0869,32.0616,32.0616,30700.0
2011-06-17 12:05:00,38.05,38.07,38.05,38.07,11200.0,32.07,32.0869,32.07,32.0869,11200.0
2011-06-17 12:10:00,38.08,38.08,38.04,38.04,27700.0,32.0953,32.0953,32.0616,32.0616,27700.0
2011-06-17 12:15:00,38.04,38.05,38.01,38.01,32500.0,32.0616,32.07,32.0363,32.0363,32500.0
2011-06-17 12:20:00,38.01,38.01,37.96,37.97,42400.0,32.0363,32.0363,31.9942,32.0026,42400.0
2011-06-17 12:25:00,37.98,37.98,37.96,37.97,17100.0,32.011,32.011,31.9942,32.0026,17100.0
2011-06-17 12:30:00,37.98,38.0,37.97,37.97,25100.0,32.011,32.0279,32.0026,32.0026,25100.0
2011-06-17 12:35:00,37.98,38.02,37.95,38.01,38400.0,32.011,32.0448,31.9858,32.0363,38400.0
2011-06-17 12:40:00,38.0,38.01,37.96,37.99,150800.0,32.0279,32.0363,31.9942,32.0195,150800.0
2011-06-17 12:45:00,37.98,38.0,37.97,37.98,13900.0,32.011,32.0279,32.0026,32.011,13900.0
2011-06-17 12:50:00,37.97,37.99,37.91,37.91,62300.0,32.0026,32.0195,31.952,31.952,62300.0
2011-06-17 12:55:00,37.91,37.98,37.91,37.98,118600.0,31.952,32.011,31.952,32.011,118600.0
2011-06-17 13:00:00,37.98,37.99,37.94,37.94,281700.0,32.011,32.0195,31.9773,31.9773,281700.0
2011-06-17 13:05:00,37.94,37.95,37.91,37.95,74200.0,31.9773,31.9858,31.952,31.9858,74200.0
2011-06-17 13:10:00,37.95,37.96,37.93,37.93,28300.0,31.9858,31.9942,31.9689,31.9689,28300.0
2011-06-17 13:15:00,37.93,37.93,37.89,37.9,46300.0,31.9689,31.9689,31.9352,31.9436,46300.0
2011-06-17 13:20:00,37.89,37.92,37.88,37.9,39800.0,31.9352,31.9605,31.9268,31.9436,39800.0
2011-06-17 13:25:00,37.9,37.93,37.88,37.92,43000.0,31.9436,31.9689,31.9268,31.9605,43000.0
2011-06-17 13:30:00,37.93,38.0,37.93,37.98,24200.0,31.9689,32.0279,31.9689,32.011,24200.0
2011-06-17 13:35:00,37.99,38.01,37.98,38.01,15200.0,32.0195,32.0363,32.011,32.0363,15200.0
2011-06-17 13:40:00,38.01,38.01,37.95,37.95,43300.0,32.0363,32.0363,31.9858,31.9858,43300.0
2011-06-17 13:45:00,37.95,37.95,37.92,37.95,44300.0,31.9858,31.9858,31.9605,31.9858,44300.0
2011-06-17 13:50:00,37.96,37.96,37.9,37.93,29200.0,31.9942,31.9942,31.9436,31.9689,29200.0
2011-06-17 13:55:00,37.92,37.96,37.91,37.95,67400.0,31.9605,31.9942,31.952,31.9858,67400.0
2011-06-17 14:00:00,37.95,37.97,37.92,37.93,41900.0,31.9858,32.0026,31.9605,31.9689,41900.0
2011-06-17 14:05:00,37.94,37.97,37.92,37.92,31100.0,31.9773,32.0026,31.9605,31.9605,31100.0
2011-06-17 14:10:00,37.92,37.95,37.92,37.94,34400.0,31.9605,31.9858,31.9605,31.9773,34400.0
2011-06-17 14:15:00,37.95,38.01,37.95,37.99,92000.0,31.9858,32.0363,31.9858,32.0195,92000.0
2011-06-17 14:20:00,37.99,38.02,37.99,37.99,14800.0,32.0195,32.0448,32.0195,32.0195,14800.0
2011-06-17 14:25:00,38.0,38.05,37.98,38.05,23200.0,32.0279,32.07,32.011,32.07,23200.0
2011-06-17 14:30:00,38.05,38.07,38.02,38.03,31000.0,32.07,32.0869,32.0448,32.0532,31000.0
2011-06-17 14:35:00,38.03,38.03,38.0,38.01,22400.0,32.0532,32.0532,32.0279,32.0363,22400.0
2011-06-17 14:40:00,38.01,38.02,37.98,37.98,74500.0,32.0363,32.0448,32.011,32.011,74500.0
2011-06-17 14:45:00,37.98,38.0,37.95,38.0,106800.0,32.011,32.0279,31.9858,32.0279,106800.0
2011-06-17 14:50:00,37.99,38.01,37.97,37.99,42900.0,32.0195,32.0363,32.0026,32.0195,42900.0
2011-06-17 14:55:00,38.0,38.01,37.97,37.98,87700.0,32.0279,32.0363,32.0026,32.011,87700.0
2011-06-17 15:00:00,37.98,38.0,37.97,37.98,119900.0,32.011,32.0279,32.0026,32.011,119900.0
2011-06-17 15:05:00,37.99,37.99,37.96,37.96,74100.0,32.0195,32.0195,31.9942,31.9942,74100.0
2011-06-17 15:10:00,37.96,37.96,37.93,37.95,105300.0,31.9942,31.9942,31.9689,31.9858,105300.0
2011-06-17 15:15:00,37.95,37.95,37.83,37.89,384100.0,31.9858,31.9858,31.8846,31.9352,384100.0
2011-06-17 15:20:00,37.88,37.92,37.87,37.91,150400.0,31.9268,31.9605,31.9183,31.952,150400.0
2011-06-17 15:25:00,37.92,37.92,37.89,37.91,202800.0,31.9605,31.9605,31.9352,31.952,202800.0
2011-06-17 15:30:00,37.91,37.92,37.9,37.91,157000.0,31.952,31.9605,31.9436,31.952,157000.0
2011-06-17 15:35:00,37.91,37.97,37.9,37.94,254000.0,31.952,32.0026,31.9436,31.9773,254000.0
2011-06-17 15:40:00,37.94,37.99,37.93,37.98,379700.0,31.9773,32.0195,31.9689,32.011,379700.0
2011-06-17 15:45:00,37.99,38.02,37.97,37.99,459800.0,32.0195,32.0448,32.0026,32.0195,459800.0
2011-06-17 15:50:00,38.0,38.0,37.96,38.0,537100.0,32.0279,32.0279,31.9942,32.0279,537100.0
2011-06-17 15:55:00,37.99,38.0,37.93,37.95,1537900.0,32.0195,32.0279,31.9689,31.9858,1537900.0
2011-06-20 09:30:00,37.8,37.86,37.75,37.85,179100.0,31.8593,31.9099,31.8172,31.9015,179100.0
2011-06-20 09:35:00,37.85,37.85,37.79,37.85,78300.0,31.9015,31.9015,31.8509,31.9015,78300.0
2011-06-20 09:40:00,37.84,38.0,37.84,37.98,205500.0,31.8931,32.0279,31.8931,32.011,205500.0
2011-06-20 09:45:00,37.97,38.0,37.95,37.98,68400.0,32.0026,32.0279,31.9858,32.011,68400.0
2011-06-20 09:50:00,37.98,38.02,37.98,38.01,232000.0,32.011,32.0448,32.011,32.0363,232000.0
2011-06-20 09:55:00,38.01,38.03,37.99,38.02,119600.0,32.0363,32.0532,32.0195,32.0448,119600.0
2011-06-20 10:00:00,38.02,38.07,38.01,38.02,53900.0,32.0448,32.0869,32.0363,32.0448,53900.0
2011-06-20 10:05:00,38.01,38.05,38.01,38.02,90500.0,32.0363,32.07,32.0363,32.0448,90500.0
2011-06-20 10:10:00,38.02,38.07,38.01,38.02,65200.0,32.0448,32.0869,32.0363,32.0448,65200.0
2011-06-20 10:15:00,38.02,38.05,37.99,38.04,99400.0,32.0448,32.07,32.0195,32.0616,99400.0
2011-06-20 10:20:00,38.04,38.05,38.01,38.01,38300.0,32.0616,32.07,32.0363,32.0363,38300.0
2011-06-20 10:25:00,38.0,38.09,37.99,38.07,73000.0,32.0279,32.1038,32.0195,32.0869,73000.0
2011-06-20 10:30:00,38.08,38.15,38.08,38.15,144500.0,32.0953,32.1543,32.0953,32.1543,144500.0
2011-06-20 10:35:00,38.15,38.16,38.11,38.14,161800.0,32.1543,32.1628,32.1206,32.1459,161800.0
2011-06-20 10:40:00,38.13,38.17,38.13,38.15,51200.0,32.1375,32.1712,32.1375,32.1543,51200.0
2011-06-20 10:45:00,38.16,38.17,38.14,38.15,97400.0,32.1628,32.1712,32.1459,32.1543,97400.0
2011-06-20 10:50:00,38.15,38.16,38.13,38.15,48100.0,32.1543,32.1628,32.1375,32.1543,48100.0
2011-06-20 10:55:00,38.16,38.16,38.09,38.1,39400.0,32.1628,32.1628,32.1038,32.1122,39400.0
2011-06-20 11:00:00,38.1,38.13,38.09,38.13,39100.0,32.1122,32.1375,32.1038,32.1375,39100.0
2011-06-20 11:05:00,38.13,38.15,38.12,38.12,29100.0,32.1375,32.1543,32.129,32.129,29100.0
2011-06-20 11:10:00,38.12,38.16,38.12,38.14,35400.0,32.129,32.1628,32.129,32.1459,35400.0
2011-06-20 11:15:00,38.14,38.16,38.13,38.15,10900.0,32.1459,32.1628,32.1375,32.1543,10900.0
2011-06-20 11:20:00,38.16,38.25,38.16,38.24,45000.0,32.1628,32.2386,32.1628,32.2302,45000.0
2011-06-20 11:25:00,38.24,38.25,38.22,38.22,35900.0,32.2302,32.2386,32.2133,32.2133,35900.0
2011-06-20 11:30:00,38.22,38.26,38.2,38.2,46200.0,32.2133,32.247,32.1965,32.1965,46200.0
2011-06-20 11:35:00,38.2,38.24,38.19,38.24,58900.0,32.1965,32.2302,32.188,32.2302,58900.0
2011-06-20 11:40:00,38.23,38.27,38.23,38.27,45200.0,32.2218,32.2555,32.2218,32.2555,45200.0
2011-06-20 11:45:00,38.27,38.3,38.26,38.3,48800.0,32.2555,32.2808,32.247,32.2808,48800.0
2011-06-20 11:50:00,38.3,38.31,38.28,38.29,50500.0,32.2808,32.2892,32.2639,32.2723,50500.0
2011-06-20 11:55:00,38.3,38.35,38.3,38.35,59400.0,32.2808,32.3229,32.2808,32.3229,59400.0
2011-06-20 12:00:00,38.34,38.37,38.33,38.34,74800.0,32.3145,32.3398,32.306,32.3145,74800.0
2011-06-20 12:05:00,38.35,38.37,38.33,38.33,55400.0,32.3229,32.3398,32.306,32.306,55400.0
2011-06-20 12:10:00,38.32,38.34,38.32,38.33,11300.0,32.2976,32.3145,32.2976,32.306,11300.0
2011-06-20 12:15:00,38.33,38.36,38.33,38.34,13400.0,32.306,32.3313,32.306,32.3145,13400.0
2011-06-20 12:20:00,38.34,38.34,38.3,38.34,11800.0,32.3145,32.3145,32.2808,32.3145,11800.0
2011-06-20 12:25:00,38.34,38.38,38.34,38.37,11000.0,32.3145,32.3482,32.3145,32.3398,11000.0
2011-06-20 12:30:00,38.37,38.38,38.36,38.37,65300.0,32.3398,32.3482,32.3313,32.3398,65300.0
2011-06-20 12:35:00,38.37,38.38,38.37,38.37,13400.0,32.3398,32.3482,32.3398,32.3398,13400.0
2011-06-20 12:40:00,38.37,38.38,38.36,38.38,5700.0,32.3398,32.3482,32.3313,32.3482,5700.0
2011-06-20 12:45:00,38.38,38.39,38.37,38.38,98800.0,32.3482,32.3566,32.3398,32.3482,98800.0
2011-06-20 12:50:00,38.38,38.4,38.35,38.35,61800.0,32.3482,32.365,32.3229,32.3229,61800.0
2011-06-20 12:55:00,38.34,38.35,38.32,38.33,91100.0,32.3145,32.3229,32.2976,32.306,91100.0
2011-06-20 13:00:00,38.32,38.35,38.31,38.32,21500.0,32.2976,32.3229,32.2892,32.2976,21500.0
2011-06-20 13:05:00,38.3,38.32,38.27,38.32,49100.0,32.2808,32.2976,32.2555,32.2976,49100.0
2011-06-20 13:10:00,38.32,38.33,38.28,38.28,11600.0,32.2976,32.306,32.2639,32.2639,11600.0
2011-06-20 13:15:00,38.28,38.31,38.27,38.3,25200.0,32.2639,32.2892,32.2555,32.2808,25200.0
2011-06-20 13:20:00,38.31,38.32,38.28,38.3,9100.0,32.2892,32.2976,32.2639,32.2808,9100.0
2011-06-20 13:25:00,38.3,38.31,38.28,38.29,39700.0,32.2808,32.2892,32.2639,32.2723,39700.0
2011-06-20 13:30:00,38.29,38.31,38.28,38.31,25300.0,32.2723,32.2892,32.2639,32.2892,25300.0
2011-06-20 13:35:00,38.3,38.33,38.29,38.29,9200.0,32.2808,32.306,32.2723,32.2723,9200.0
2011-06-20 13:40:00,38.29,38.3,38.26,38.27,16200.0,32.2723,32.2808,32.247,32.2555,16200.0
2011-06-20 13:45:00,38.25,38.26,38.21,38.22,31600.0,32.2386,32.247,32.2049,32.2133,31600.0
2011-06-20 13:50:00,38.22,38.23,38.22,38.23,12400.0,32.2133,32.2218,32.2133,32.2218,12400.0
2011-06-20 13:55:00,38.23,38.24,38.22,38.23,11200.0,32.2218,32.2302,32.2133,32.2218,11200.0
2011-06-20 14:00:00,38.23,38.26,38.23,38.23,11300.0,32.2218,32.247,32.2218,32.2218,11300.0
2011-06-20 14:05:00,38.23,38.25,38.22,38.25,13700.0,32.2218,32.2386,32.2133,32.2386,13700.0
2011-06-20 14:10:00,38.24,38.25,38.23,38.24,9200.0,32.2302,32.2386,32.2218,32.2302,9200.0
2011-06-20 14:15:00,38.23,38.25,38.22,38.24,14500.0,32.2218,32.2386,32.2133,32.2302,14500.0
2011-06-20 14:20:00,38.23,38.24,38.2,38.22,12400.0,32.2218,32.2302,32.1965,32.2133,12400.0
2011-06-20 14:25:00,38.22,38.23,38.2,38.23,15200.0,32.2133,32.2218,32.1965,32.2218,15200.0
2011-06-20 14:30:00,38.23,38.26,38.23,38.26,11100.0,32.2218,32.247,32.2218,32.247,11100.0
2011-06-20 14:35:00,38.27,38.3,38.27,38.3,20200.0,32.2555,32.2808,32.2555,32.2808,20200.0
2011-06-20 14:40:00,38.3,38.3,38.27,38.28,21700.0,32.2808,32.2808,32.2555,32.2639,21700.0
2011-06-20 14:45:00,38.28,38.33,38.27,38.27,37500.0,32.2639,32.306,32.2555,32.2555,37500.0
2011-06-20 14:50:00,38.27,38.3,38.26,38.27,19600.0,32.2555,32.2808,32.247,32.2555,19600.0
2011-06-20 14:55:00,38.27,38.31,38.27,38.3,20600.0,32.2555,32.2892,32.2555,32.2808,20600.0
2011-06-20 15:00:00,38.29,38.29,38.27,38.27,12000.0,32.2723,32.2723,32.2555,32.2555,12000.0
2011-06-20 15:05:00,38.28,38.29,38.24,38.24,52100.0,32.2639,32.2723,32.2302,32.2302,52100.0
2011-06-20 15:10:00,38.24,38.25,38.2,38.21,35300.0,32.2302,32.2386,32.1965,32.2049,35300.0
2011-06-20 15:15:00,38.21,38.23,38.2,38.2,31100.0,32.2049,32.2218,32.1965,32.1965,31100.0
2011-06-20 15:20:00,38.2,38.23,38.19,38.21,45100.0,32.1965,32.2218,32.188,32.2049,45100.0
2011-06-20 15:25:00,38.21,38.23,38.19,38.22,60900.0,32.2049,32.2218,32.188,32.2133,60900.0
2011-06-20 15:30:00,38.2,38.26,38.2,38.26,133200.0,32.1965,32.247,32.1965,32.247,133200.0
2011-06-20 15:35:00,38.26,38.3,38.26,38.3,123100.0,32.247,32.2808,32.247,32.2808,123100.0
2011-06-20 15:40:00,38.29,38.3,38.26,38.28,74000.0,32.2723,32.2808,32.247,32.2639,74000.0
2011-06-20 15:45:00,38.28,38.32,38.25,38.28,154000.0,32.2639,32.2976,32.2386,32.2639,154000.0
2011-06-20 15:50:00,38.28,38.29,38.23,38.25,192600.0,32.2639,32.2723,32.2218,32.2386,192600.0
2011-06-20 15:55:00,38.25,38.29,38.23,38.26,558900.0,32.2386,32.2723,32.2218,32.247,558900.0
2011-06-21 09:30:00,38.45,38.45,38.38,38.39,83900.0,32.4072,32.4072,32.3482,32.3566,83900.0
2011-06-21 09:35:00,38.38,38.44,38.34,38.44,111800.0,32.3482,32.3988,32.3145,32.3988,111800.0
2011-06-21 09:40:00,38.44,38.5,38.44,38.48,160200.0,32.3988,32.4493,32.3988,32.4325,160200.0
2011-06-21 09:45:00,38.48,38.5,38.45,38.49,122500.0,32.4325,32.4493,32.4072,32.4409,122500.0
2011-06-21 09:50:00,38.49,38.55,38.48,38.53,95300.0,32.4409,32.4915,32.4325,32.4746,95300.0
2011-06-21 09:55:00,38.53,38.59,38.53,38.58,200300.0,32.4746,32.5252,32.4746,32.5168,200300.0
2011-06-21 10:00:00,38.59,38.65,38.57,38.62,186700.0,32.5252,32.5758,32.5083,32.5505,186700.0
2011-06-21 10:05:00,38.62,38.67,38.61,38.65,91300.0,32.5505,32.5926,32.542,32.5758,91300.0
2011-06-21 10:10:00,38.66,38.68,38.63,38.66,45900.0,32.5842,32.601,32.5589,32.5842,45900.0
2011-06-21 10:15:00,38.67,38.71,38.67,38.69,210200.0,32.5926,32.6263,32.5926,32.6095,210200.0
2011-06-21 10:20:00,38.69,38.72,38.67,38.72,351600.0,32.6095,32.6347,32.5926,32.6347,351600.0
2011-06-21 10:25:00,38.72,38.75,38.71,38.75,41100.0,32.6347,32.66,32.6263,32.66,41100.0
2011-06-21 10:30:00,38.75,38.77,38.72,38.73,91200.0,32.66,32.6769,32.6347,32.6432,91200.0
2011-06-21 10:35:00,38.73,38.76,38.72,38.75,156000.0,32.6432,32.6685,32.6347,32.66,156000.0
2011-06-21 10:40:00,38.76,38.79,38.75,38.79,104500.0,32.6685,32.6937,32.66,32.6937,104500.0
2011-06-21 10:45:00,38.79,38.84,38.78,38.8,88100.0,32.6937,32.7359,32.6853,32.7022,88100.0
2011-06-21 10:50:00,38.81,38.83,38.79,38.79,29000.0,32.7106,32.7275,32.6937,32.6937,29000.0
2011-06-21 10:55:00,38.79,38.81,38.78,38.8,63600.0,32.6937,32.7106,32.6853,32.7022,63600.0
2011-06-21 11:00:00,38.81,38.85,38.8,38.84,367500.0,32.7106,32.7443,32.7022,32.7359,367500.0
2011-06-21 11:05:00,38.84,38.86,38.83,38.84,239000.0,32.7359,32.7527,32.7275,32.7359,239000.0
2011-06-21 11:10:00,38.85,38.86,38.84,38.84,24500.0,32.7443,32.7527,32.7359,32.7359,24500.0
2011-06-21 11:15:00,38.84,38.88,38.84,38.85,67800.0,32.7359,32.7696,32.7359,32.7443,67800.0
2011-06-21 11:20:00,38.85,38.91,38.85,38.89,94800.0,32.7443,32.7949,32.7443,32.778,94800.0
2011-06-21 11:25:00,38.89,38.91,38.88,38.89,93400.0,32.778,32.7949,32.7696,32.778,93400.0
2011-06-21 11:30:00,38.9,38.93,38.9,38.93,51700.0,32.7865,32.8117,32.7865,32.8117,51700.0
2011-06-21 11:35:00,38.92,38.96,38.91,38.95,43100.0,32.8033,32.837,32.7949,32.8286,43100.0
2011-06-21 11:40:00,38.95,38.95,38.92,38.93,21600.0,32.8286,32.8286,32.8033,32.8117,21600.0
2011-06-21 11:45:00,38.92,38.96,38.92,38.95,27700.0,32.8033,32.837,32.8033,32.8286,27700.0
2011-06-21 11:50:00,38.95,38.95,38.91,38.92,37200.0,32.8286,32.8286,32.7949,32.8033,37200.0
2011-06-21 11:55:00,38.92,38.93,38.9,38.92,29400.0,32.8033,32.8117,32.7865,32.8033,29400.0
2011-06-21 12:00:00,38.92,38.92,38.89,38.89,11700.0,32.8033,32.8033,32.778,32.778,11700.0
2011-06-21 12:05:00,38.89,38.92,38.89,38.92,19600.0,32.778,32.8033,32.778,32.8033,19600.0
2011-06-21 12:10:00,38.92,38.92,38.9,38.91,38700.0,32.8033,32.8033,32.7865,32.7949,38700.0
2011-06-21 12:15:00,38.91,38.93,38.9,38.92,63300.0,32.7949,32.8117,32.7865,32.8033,63300.0
2011-06-21 12:20:00,38.92,38.96,38.91,38.92,31800.0,32.8033,32.837,32.7949,32.8033,31800.0
2011-06-21 12:25:00,38.92,38.93,38.9,38.92,21600.0,32.8033,32.8117,32.7865,32.8033,21600.0
2011-06-21 12:30:00,38.92,38.92,38.89,38.9,9200.0,32.8033,32.8033,32.778,32.7865,9200.0
2011-06-21 12:35:00,38.9,38.9,38.87,38.89,11800.0,32.7865,32.7865,32.7612,32.778,11800.0
2011-06-21 12:40:00,38.89,38.9,38.88,38.9,58600.0,32.778,32.7865,32.7696,32.7865,58600.0
2011-06-21 12:45:00,38.9,38.95,38.9,38.95,629800.0,32.7865,32.8286,32.7865,32.8286,629800.0
2011-06-21 12:50:00,38.96,38.96,38.93,38.94,127000.0,32.837,32.837,32.8117,32.8202,127000.0
2011-06-21 12:55:00,38.95,38.95,38.92,38.94,38300.0,32.8286,32.8286,32.8033,32.8202,38300.0
2011-06-21 13:00:00,38.94,38.95,38.93,38.94,21400.0,32.8202,32.8286,32.8117,32.8202,21400.0
2011-06-21 13:05:00,38.94,38.94,38.9,38.9,40400.0,32.8202,32.8202,32.7865,32.7865,40400.0
2011-06-21 13:10:00,38.9,38.91,38.87,38.89,174100.0,32.7865,32.7949,32.7612,32.778,174100.0
2011-06-21 13:15:00,38.9,38.9,38.87,38.87,25000.0,32.7865,32.7865,32.7612,32.7612,25000.0
2011-06-21 13:20:00,38.87,38.9,38.87,38.89,41800.0,32.7612,32.7865,32.7612,32.778,41800.0
2011-06-21 13:25:00,38.89,38.9,38.87,38.87,31300.0,32.778,32.7865,32.7612,32.7612,31300.0
2011-06-21 13:30:00,38.87,38.9,38.85,38.86,60400.0,32.7612,32.7865,32.7443,32.7527,60400.0
2011-06-21 13:35:00,38.86,38.88,38.86,38.87,56600.0,32.7527,32.7696,32.7527,32.7612,56600.0
2011-06-21 13:40:00,38.87,38.89,38.86,38.87,49600.0,32.7612,32.778,32.7527,32.7612,49600.0
2011-06-21 13:45:00,38.87,38.89,38.87,38.89,35500.0,32.7612,32.778,32.7612,32.778,35500.0
2011-06-21 13:50:00,38.89,38.91,38.88,38.88,52200.0,32.778,32.7949,32.7696,32.7696,52200.0
2011-06-21 13:55:00,38.88,38.89,38.87,38.88,34400.0,32.7696,32.778,32.7612,32.7696,34400.0
2011-06-21 14:00:00,38.89,38.9,38.88,38.9,109000.0,32.778,32.7865,32.7696,32.7865,109000.0
2011-06-21 14:05:00,38.9,38.91,38.89,38.91,32100.0,32.7865,32.7949,32.778,32.7949,32100.0
2011-06-21 14:10:00,38.91,38.96,38.91,38.96,114800.0,32.7949,32.837,32.7949,32.837,114800.0
2011-06-21 14:15:00,38.96,38.96,38.92,38.94,33200.0,32.837,32.837,32.8033,32.8202,33200.0
2011-06-21 14:20:00,38.94,38.95,38.93,38.95,37000.0,32.8202,32.8286,32.8117,32.8286,37000.0
2011-06-21 14:25:00,38.95,38.96,38.94,38.96,65800.0,32.8286,32.837,32.8202,32.837,65800.0
2011-06-21 14:30:00,38.96,38.98,38.95,38.98,66300.0,32.837,32.8539,32.8286,32.8539,66300.0
2011-06-21 14:35:00,38.97,39.03,38.96,39.03,243000.0,32.8455,32.896,32.837,32.896,243000.0
2011-06-21 14:40:00,39.03,39.05,39.02,39.05,110300.0,32.896,32.9129,32.8876,32.9129,110300.0
2011-06-21 14:45:00,39.04,39.05,39.01,39.05,129900.0,32.9045,32.9129,32.8792,32.9129,129900.0
2011-06-21 14:50:00,39.05,39.06,39.02,39.04,43200.0,32.9129,32.9213,32.8876,32.9045,43200.0
2011-06-21 14:55:00,39.04,39.06,39.04,39.05,102000.0,32.9045,32.9213,32.9045,32.9129,102000.0
2011-06-21 15:00:00,39.05,39.05,39.0,39.03,432600.0,32.9129,32.9129,32.8707,32.896,432600.0
2011-06-21 15:05:00,39.03,39.06,39.01,39.04,212100.0,32.896,32.9213,32.8792,32.9045,212100.0
2011-06-21 15:10:00,39.05,39.06,39.04,39.05,278300.0,32.9129,32.9213,32.9045,32.9129,278300.0
2011-06-21 15:15:00,39.05,39.06,39.03,39.05,70600.0,32.9129,32.9213,32.896,32.9129,70600.0
2011-06-21 15:20:00,39.05,39.06,39.04,39.05,115300.0,32.9129,32.9213,32.9045,32.9129,115300.0
2011-06-21 15:25:00,39.05,39.06,39.02,39.03,213300.0,32.9129,32.9213,32.8876,32.896,213300.0
2011-06-21 15:30:00,39.03,39.05,39.0,39.0,1036400.0,32.896,32.9129,32.8707,32.8707,1036400.0
2011-06-21 15:35:00,39.01,39.04,39.0,39.04,280100.0,32.8792,32.9045,32.8707,32.9045,280100.0
2011-06-21 15:40:00,39.04,39.04,38.98,38.99,337900.0,32.9045,32.9045,32.8539,32.8623,337900.0
2011-06-21 15:45:00,39.0,39.07,39.0,39.07,775000.0,32.8707,32.9297,32.8707,32.9297,775000.0
2011-06-21 15:50:00,39.07,39.09,39.06,39.06,724700.0,32.9297,32.9466,32.9213,32.9213,724700.0
2011-06-21 15:55:00,39.07,39.07,39.04,39.04,987300.0,32.9297,32.9297,32.9045,32.9045,987300.0
2011-06-22 09:30:00,38.98,39.01,38.89,39.01,101300.0,32.8539,32.8792,32.778,32.8792,101300.0
2011-06-22 09:35:00,39.02,39.04,38.99,39.02,144100.0,32.8876,32.9045,32.8623,32.8876,144100.0
2011-06-22 09:40:00,39.02,39.05,38.99,39.04,134900.0,32.8876,32.9129,32.8623,32.9045,134900.0
2011-06-22 09:45:00,39.04,39.05,39.01,39.02,165200.0,32.9045,32.9129,32.8792,32.8876,165200.0
2011-06-22 09:50:00,39.02,39.02,38.96,38.98,73900.0,32.8876,32.8876,32.837,32.8539,73900.0
2011-06-22 09:55:00,38.98,39.03,38.97,39.01,79500.0,32.8539,32.896,32.8455,32.8792,79500.0
2011-06-22 10:00:00,39.01,39.01,38.94,38.99,211600.0,32.8792,32.8792,32.8202,32.8623,211600.0
2011-06-22 10:05:00,38.99,39.03,38.99,39.01,90900.0,32.8623,32.896,32.8623,32.8792,90900.0
2011-06-22 10:10:00,39.01,39.01,38.94,38.94,59900.0,32.8792,32.8792,32.8202,32.8202,59900.0
2011-06-22 10:15:00,38.93,38.95,38.88,38.93,122800.0,32.8117,32.8286,32.7696,32.8117,122800.0
2011-06-22 10:20:00,38.92,38.98,38.92,38.98,40400.0,32.8033,32.8539,32.8033,32.8539,40400.0
2011-06-22 10:25:00,38.98,38.99,38.95,38.98,45000.0,32.8539,32.8623,32.8286,32.8539,45000.0
2011-06-22 10:30:00,38.98,39.0,38.97,38.98,72700.0,32.8539,32.8707,32.8455,32.8539,72700.0
2011-06-22 10:35:00,38.98,39.0,38.97,38.99,81000.0,32.8539,32.8707,32.8455,32.8623,81000.0
2011-06-22 10:40:00,38.98,39.01,38.97,38.99,52500.0,32.8539,32.8792,32.8455,32.8623,52500.0
2011-06-22 10:45:00,38.99,39.04,38.99,39.02,115600.0,32.8623,32.9045,32.8623,32.8876,115600.0
2011-06-22 10:50:00,39.03,39.06,39.0,39.06,107500.0,32.896,32.9213,32.8707,32.9213,107500.0
2011-06-22 10:55:00,39.05,39.12,39.04,39.08,177900.0,32.9129,32.9719,32.9045,32.9382,177900.0
2011-06-22 11:00:00,39.08,39.08,39.05,39.07,97300.0,32.9382,32.9382,32.9129,32.9297,97300.0
2011-06-22 11:05:00,39.06,39.08,39.04,39.05,97900.0,32.9213,32.9382,32.9045,32.9129,97900.0
2011-06-22 11:10:00,39.05,39.08,39.05,39.06,35300.0,32.9129,32.9382,32.9129,32.9213,35300.0
2011-06-22 11:15:00,39.07,39.09,39.05,39.08,59000.0,32.9297,32.9466,32.9129,32.9382,59000.0
2011-06-22 11:20:00,39.08,39.08,39.04,39.06,64300.0,32.9382,32.9382,32.9045,32.9213,64300.0
2011-06-22 11:25:00,39.06,39.07,39.04,39.05,77900.0,32.9213,32.9297,32.9045,32.9129,77900.0
2011-06-22 11:30:00,39.05,39.06,39.02,39.03,62800.0,32.9129,32.9213,32.8876,32.896,62800.0
2011-06-22 11:35:00,39.03,39.06,39.02,39.05,24800.0,32.896,32.9213,32.8876,32.9129,24800.0
2011-06-22 11:40:00,39.05,39.05,39.0,39.03,57800.0,32.9129,32.9129,32.8707,32.896,57800.0
2011-06-22 11:45:00,39.02,39.04,39.01,39.04,39700.0,32.8876,32.9045,32.8792,32.9045,39700.0
2011-06-22 11:50:00,39.03,39.04,39.02,39.04,72200.0,32.896,32.9045,32.8876,32.9045,72200.0
2011-06-22 11:55:00,39.03,39.04,39.02,39.02,23500.0,32.896,32.9045,32.8876,32.8876,23500.0
2011-06-22 12:00:00,39.02,39.02,38.96,38.98,201500.0,32.8876,32.8876,32.837,32.8539,201500.0
2011-06-22 12:05:00,38.97,39.03,38.97,39.03,47100.0,32.8455,32.896,32.8455,32.896,47100.0
2011-06-22 12:10:00,39.03,39.05,39.02,39.03,125200.0,32.896,32.9129,32.8876,32.896,125200.0
2011-06-22 12:15:00,39.02,39.06,39.0,39.01,163600.0,32.8876,32.9213,32.8707,32.8792,163600.0
2011-06-22 12:20:00,39.01,39.01,38.99,39.0,72100.0,32.8792,32.8792,32.8623,32.8707,72100.0
2011-06-22 12:25:00,39.0,39.03,38.97,39.02,148500.0,32.8707,32.896,32.8455,32.8876,148500.0
2011-06-22 12:30:00,39.01,39.02,38.95,38.95,130600.0,32.8792,32.8876,32.8286,32.8286,130600.0
2011-06-22 12:35:00,38.94,38.96,38.91,38.94,149900.0,32.8202,32.837,32.7949,32.8202,149900.0
2011-06-22 12:40:00,38.95,39.01,38.93,39.0,18500.0,32.8286,32.8792,32.8117,32.8707,18500.0
2011-06-22 12:45:00,39.0,39.04,39.0,39.03,29900.0,32.8707,32.9045,32.8707,32.896,29900.0
2011-06-22 12:50:00,39.03,39.06,39.03,39.04,45800.0,32.896,32.9213,32.896,32.9045,45800.0
2011-06-22 12:55:00,39.04,39.06,39.03,39.06,11800.0,32.9045,32.9213,32.896,32.9213,11800.0
2011-06-22 13:00:00,39.06,39.07,39.01,39.03,78300.0,32.9213,32.9297,32.8792,32.896,78300.0
2011-06-22 13:05:00,39.02,39.04,39.01,39.03,14700.0,32.8876,32.9045,32.8792,32.896,14700.0
2011-06-22 13:10:00,39.03,39.03,39.01,39.02,39700.0,32.896,32.896,32.8792,32.8876,39700.0
2011-06-22 13:15:00,39.02,39.04,39.01,39.03,7700.0,32.8876,32.9045,32.8792,32.896,7700.0
2011-06-22 13:20:00,39.03,39.07,39.02,39.05,923600.0,32.896,32.9297,32.8876,32.9129,923600.0
2011-06-22 13:25:00,39.05,39.07,39.05,39.06,9500.0,32.9129,32.9297,32.9129,32.9213,9500.0
2011-06-22 13:30:00,39.07,39.08,39.05,39.08,64300.0,32.9297,32.9382,32.9129,32.9382,64300.0
2011-06-22 13:35:00,39.09,39.09,39.07,39.07,52600.0,32.9466,32.9466,32.9297,32.9297,52600.0
2011-06-22 13:40:00,39.07,39.07,39.04,39.06,13400.0,32.9297,32.9297,32.9045,32.9213,13400.0
2011-06-22 13:45:00,39.06,39.07,39.05,39.05,7800.0,32.9213,32.9297,32.9129,32.9129,7800.0
2011-06-22 13:50:00,39.06,39.07,39.05,39.07,17800.0,32.9213,32.9297,32.9129,32.9297,17800.0
2011-06-22 13:55:00,39.07,39.07,39.05,39.06,19100.0,32.9297,32.9297,32.9129,32.9213,19100.0
2011-06-22 14:00:00,39.06,39.06,39.0,39.0,103800.0,32.9213,32.9213,32.8707,32.8707,103800.0
2011-06-22 14:05:00,39.01,39.05,38.97,39.05,198000.0,32.8792,32.9129,32.8455,32.9129,198000.0
2011-06-22 14:10:00,39.04,39.05,39.01,39.02,20200.0,32.9045,32.9129,32.8792,32.8876,20200.0
2011-06-22 14:15:00,39.02,39.05,39.01,39.02,21300.0,32.8876,32.9129,32.8792,32.8876,21300.0
2011-06-22 14:20:00,39.02,39.07,39.01,39.05,51700.0,32.8876,32.9297,32.8792,32.9129,51700.0
2011-06-22 14:25:00,39.05,39.08,39.01,39.01,47500.0,32.9129,32.9382,32.8792,32.8792,47500.0
2011-06-22 14:30:00,39.02,39.02,38.99,39.02,29500.0,32.8876,32.8876,32.8623,32.8876,29500.0
2011-06-22 14:35:00,39.02,39.02,38.96,38.97,33200.0,32.8876,32.8876,32.837,32.8455,33200.0
2011-06-22 14:40:00,38.98,38.98,38.94,38.95,56600.0,32.8539,32.8539,32.8202,32.8286,56600.0
2011-06-22 14:45:00,38.95,38.99,38.95,38.99,33700.0,32.8286,32.8623,32.8286,32.8623,33700.0
2011-06-22 14:50:00,38.98,39.0,38.91,38.92,97400.0,32.8539,32.8707,32.7949,32.8033,97400.0
2011-06-22 14:55:00,38.92,38.92,38.88,38.89,152300.0,32.8033,32.8033,32.7696,32.778,152300.0
2011-06-22 15:00:00,38.89,38.91,38.89,38.9,32600.0,32.778,32.7949,32.778,32.7865,32600.0
2011-06-22 15:05:00,38.9,38.93,38.87,38.92,41000.0,32.7865,32.8117,32.7612,32.8033,41000.0
2011-06-22 15:10:00,38.92,38.93,38.89,38.89,45600.0,32.8033,32.8117,32.778,32.778,45600.0
2011-06-22 15:15:00,38.88,38.9,38.86,38.9,54900.0,32.7696,32.7865,32.7527,32.7865,54900.0
2011-06-22 15:20:00,38.9,38.92,38.89,38.91,52900.0,32.7865,32.8033,32.778,32.7949,52900.0
2011-06-22 15:25:00,38.91,38.91,38.88,38.89,43400.0,32.7949,32.7949,32.7696,32.778,43400.0
2011-06-22 15:30:00,38.88,38.88,38.82,38.84,142300.0,32.7696,32.7696,32.719,32.7359,142300.0
2011-06-22 15:35:00,38.84,38.88,38.83,38.83,60700.0,32.7359,32.7696,32.7275,32.7275,60700.0
2011-06-22 15:40:00,38.83,38.84,38.78,38.78,88500.0,32.7275,32.7359,32.6853,32.6853,88500.0
2011-06-22 15:45:00,38.78,38.8,38.75,38.78,228600.0,32.6853,32.7022,32.66,32.6853,228600.0
2011-06-22 15:50:00,38.77,38.81,38.75,38.76,231300.0,32.6769,32.7106,32.66,32.6685,231300.0
2011-06-22 15:55:00,38.77,38.77,38.72,38.74,481100.0,32.6769,32.6769,32.6347,32.6516,481100.0
2011-06-23 09:30:00,38.24,38.31,38.23,38.27,181400.0,32.2302,32.2892,32.2218,32.2555,181400.0
2011-06-23 09:35:00,38.27,38.47,38.25,38.46,279200.0,32.2555,32.424,32.2386,32.4156,279200.0
2011-06-23 09:40:00,38.46,38.53,38.36,38.36,217600.0,32.4156,32.4746,32.3313,32.3313,217600.0
2011-06-23 09:45:00,38.37,38.47,38.36,38.46,203600.0,32.3398,32.424,32.3313,32.4156,203600.0
2011-06-23 09:50:00,38.46,38.46,38.26,38.28,332000.0,32.4156,32.4156,32.247,32.2639,332000.0
2011-06-23 09:55:00,38.28,38.35,38.27,38.34,149500.0,32.2639,32.3229,32.2555,32.3145,149500.0
2011-06-23 10:00:00,38.35,38.44,38.32,38.42,193200.0,32.3229,32.3988,32.2976,32.3819,193200.0
2011-06-23 10:05:00,38.42,38.51,38.4,38.5,131300.0,32.3819,32.4578,32.365,32.4493,131300.0
2011-06-23 10:10:00,38.5,38.53,38.45,38.46,140700.0,32.4493,32.4746,32.4072,32.4156,140700.0
2011-06-23 10:15:00,38.46,38.47,38.42,38.44,98800.0,32.4156,32.424,32.3819,32.3988,98800.0
2011-06-23 10:20:00,38.43,38.45,38.31,38.31,330900.0,32.3903,32.4072,32.2892,32.2892,330900.0
2011-06-23 10:25:00,38.31,38.39,38.28,38.38,184000.0,32.2892,32.3566,32.2639,32.3482,184000.0
2011-06-23 10:30:00,38.37,38.4,38.32,38.33,139600.0,32.3398,32.365,32.2976,32.306,139600.0
2011-06-23 10:35:00,38.32,38.34,38.28,38.33,155300.0,32.2976,32.3145,32.2639,32.306,155300.0
2011-06-23 10:40:00,38.33,38.34,38.26,38.29,139800.0,32.306,32.3145,32.247,32.2723,139800.0
2011-06-23 10:45:00,38.28,38.29,38.17,38.19,344400.0,32.2639,32.2723,32.1712,32.188,344400.0
2011-06-23 10:50:00,38.19,38.24,38.15,38.22,193000.0,32.188,32.2302,32.1543,32.2133,193000.0
2011-06-23 10:55:00,38.22,38.28,38.19,38.28,133400.0,32.2133,32.2639,32.188,32.2639,133400.0
2011-06-23 11:00:00,38.28,38.3,38.26,38.26,53600.0,32.2639,32.2808,32.247,32.247,53600.0
2011-06-23 11:05:00,38.26,38.3,38.26,38.3,73700.0,32.247,32.2808,32.247,32.2808,73700.0
2011-06-23 11:10:00,38.3,38.3,38.25,38.25,86200.0,32.2808,32.2808,32.2386,32.2386,86200.0
2011-06-23 11:15:00,38.25,38.28,38.22,38.25,87000.0,32.2386,32.2639,32.2133,32.2386,87000.0
2011-06-23 11:20:00,38.26,38.29,38.26,38.27,48800.0,32.247,32.2723,32.247,32.2555,48800.0
2011-06-23 11:25:00,38.27,38.37,38.27,38.36,63700.0,32.2555,32.3398,32.2555,32.3313,63700.0
2011-06-23 11:30:00,38.35,38.4,38.34,38.39,80900.0,32.3229,32.365,32.3145,32.3566,80900.0
2011-06-23 11:35:00,38.4,38.43,38.37,38.38,141000.0,32.365,32.3903,32.3398,32.3482,141000.0
2011-06-23 11:40:00,38.37,38.4,38.37,38.39,49700.0,32.3398,32.365,32.3398,32.3566,49700.0
2011-06-23 11:45:00,38.39,38.39,38.34,38.36,44200.0,32.3566,32.3566,32.3145,32.3313,44200.0
2011-06-23 11:50:00,38.36,38.38,38.34,38.34,18000.0,32.3313,32.3482,32.3145,32.3145,18000.0
2011-06-23 11:55:00,38.34,38.45,38.34,38.42,129300.0,32.3145,32.4072,32.3145,32.3819,129300.0
2011-06-23 12:00:00,38.42,38.51,38.41,38.5,194600.0,32.3819,32.4578,32.3735,32.4493,194600.0
2011-06-23 12:05:00,38.5,38.51,38.44,38.47,73900.0,32.4493,32.4578,32.3988,32.424,73900.0
2011-06-23 12:10:00,38.46,38.48,38.45,38.46,25100.0,32.4156,32.4325,32.4072,32.4156,25100.0
2011-06-23 12:15:00,38.45,38.46,38.4,38.41,100000.0,32.4072,32.4156,32.365,32.3735,100000.0
2011-06-23 12:20:00,38.41,38.44,38.4,38.42,43700.0,32.3735,32.3988,32.365,32.3819,43700.0
2011-06-23 12:25:00,38.42,38.42,38.37,38.38,90000.0,32.3819,32.3819,32.3398,32.3482,90000.0
2011-06-23 12:30:00,38.38,38.4,38.38,38.39,148400.0,32.3482,32.365,32.3482,32.3566,148400.0
2011-06-23 12:35:00,38.39,38.43,38.38,38.42,54600.0,32.3566,32.3903,32.3482,32.3819,54600.0
2011-06-23 12:40:00,38.43,38.48,38.42,38.46,30600.0,32.3903,32.4325,32.3819,32.4156,30600.0
2011-06-23 12:45:00,38.46,38.48,38.45,38.48,53800.0,32.4156,32.4325,32.4072,32.4325,53800.0
2011-06-23 12:50:00,38.49,38.53,38.48,38.52,171300.0,32.4409,32.4746,32.4325,32.4662,171300.0
2011-06-23 12:55:00,38.52,38.55,38.51,38.53,22100.0,32.4662,32.4915,32.4578,32.4746,22100.0
2011-06-23 13:00:00,38.54,38.59,38.52,38.58,37300.0,32.483,32.5252,32.4662,32.5168,37300.0
2011-06-23 13:05:00,38.59,38.63,38.59,38.59,191000.0,32.5252,32.5589,32.5252,32.5252,191000.0
2011-06-23 13:10:00,38.59,38.62,38.56,38.56,94900.0,32.5252,32.5505,32.4999,32.4999,94900.0
2011-06-23 13:15:00,38.57,38.58,38.55,38.56,1031900.0,32.5083,32.5168,32.4915,32.4999,1031900.0
2011-06-23 13:20:00,38.57,38.59,38.55,38.56,116700.0,32.5083,32.5252,32.4915,32.4999,116700.0
2011-06-23 13:25:00,38.56,38.6,38.56,38.59,28000.0,32.4999,32.5336,32.4999,32.5252,28000.0
2011-06-23 13:30:00,38.59,38.67,38.59,38.67,83800.0,32.5252,32.5926,32.5252,32.5926,83800.0
2011-06-23 13:35:00,38.67,38.69,38.65,38.65,135900.0,32.5926,32.6095,32.5758,32.5758,135900.0
2011-06-23 13:40:00,38.66,38.66,38.62,38.62,33100.0,32.5842,32.5842,32.5505,32.5505,33100.0
2011-06-23 13:45:00,38.62,38.63,38.59,38.59,135800.0,32.5505,32.5589,32.5252,32.5252,135800.0
2011-06-23 13:50:00,38.59,38.62,38.57,38.57,526100.0,32.5252,32.5505,32.5083,32.5083,526100.0
2011-06-23 13:55:00,38.57,38.62,38.57,38.61,141100.0,32.5083,32.5505,32.5083,32.542,141100.0
2011-06-23 14:00:00,38.61,38.62,38.51,38.51,135200.0,32.542,32.5505,32.4578,32.4578,135200.0
2011-06-23 14:05:00,38.5,38.54,38.49,38.54,51000.0,32.4493,32.483,32.4409,32.483,51000.0
2011-06-23 14:10:00,38.54,38.57,38.49,38.5,32900.0,32.483,32.5083,32.4409,32.4493,32900.0
2011-06-23 14:15:00,38.5,38.5,38.45,38.49,84000.0,32.4493,32.4493,32.4072,32.4409,84000.0
2011-06-23 14:20:00,38.5,38.5,38.47,38.49,38900.0,32.4493,32.4493,32.424,32.4409,38900.0
2011-06-23 14:25:00,38.5,38.51,38.47,38.49,106000.0,32.4493,32.4578,32.424,32.4409,106000.0
2011-06-23 14:30:00,38.49,38.52,38.48,38.51,24000.0,32.4409,32.4662,32.4325,32.4578,24000.0
2011-06-23 14:35:00,38.5,38.51,38.41,38.42,34900.0,32.4493,32.4578,32.3735,32.3819,34900.0
2011-06-23 14:40:00,38.42,38.43,38.41,38.42,17100.0,32.3819,32.3903,32.3735,32.3819,17100.0
2011-06-23 14:45:00,38.41,38.43,38.37,38.4,66700.0,32.3735,32.3903,32.3398,32.365,66700.0
2011-06-23 14:50:00,38.4,38.43,38.38,38.41,46700.0,32.365,32.3903,32.3482,32.3735,46700.0
2011-06-23 14:55:00,38.42,38.72,38.42,38.72,203300.0,32.3819,32.6347,32.3819,32.6347,203300.0
2011-06-23 15:00:00,38.72,38.73,38.57,38.61,693300.0,32.6347,32.6432,32.5083,32.542,693300.0
2011-06-23 15:05:00,38.62,38.76,38.58,38.71,312600.0,32.5505,32.6685,32.5168,32.6263,312600.0
2011-06-23 15:10:00,38.72,38.78,38.68,38.76,86400.0,32.6347,32.6853,32.601,32.6685,86400.0
2011-06-23 15:15:00,38.76,38.86,38.76,38.82,134000.0,32.6685,32.7527,32.6685,32.719,134000.0
2011-06-23 15:20:00,38.82,38.84,38.76,38.81,276800.0,32.719,32.7359,32.6685,32.7106,276800.0
2011-06-23 15:25:00,38.81,38.81,38.73,38.73,131400.0,32.7106,32.7106,32.6432,32.6432,131400.0
2011-06-23 15:30:00,38.72,38.73,38.61,38.66,250800.0,32.6347,32.6432,32.542,32.5842,250800.0
2011-06-23 15:35:00,38.66,38.71,38.63,38.65,103200.0,32.5842,32.6263,32.5589,32.5758,103200.0
2011-06-23 15:40:00,38.65,38.75,38.64,38.7,100900.0,32.5758,32.66,32.5673,32.6179,100900.0
2011-06-23 15:45:00,38.69,38.81,38.67,38.79,253400.0,32.6095,32.7106,32.5926,32.6937,253400.0
2011-06-23 15:50:00,38.79,38.87,38.79,38.86,284200.0,32.6937,32.7612,32.6937,32.7527,284200.0
2011-06-23 15:55:00,38.86,38.92,38.86,38.89,369800.0,32.7527,32.8033,32.7527,32.778,369800.0
2011-06-24 09:30:00,38.88,38.95,38.85,38.92,106500.0,32.7696,32.8286,32.7443,32.8033,106500.0
2011-06-24 09:35:00,38.93,38.96,38.87,38.96,207900.0,32.8117,32.837,32.7612,32.837,207900.0
2011-06-24 09:40:00,38.96,38.99,38.89,38.89,111600.0,32.837,32.8623,32.778,32.778,111600.0
2011-06-24 09:45:00,38.89,38.9,38.8,38.82,88700.0,32.778,32.7865,32.7022,32.719,88700.0
2011-06-24 09:50:00,38.81,38.81,38.72,38.77,377500.0,32.7106,32.7106,32.6347,32.6769,377500.0
2011-06-24 09:55:00,38.76,38.83,38.75,38.79,249100.0,32.6685,32.7275,32.66,32.6937,249100.0
2011-06-24 10:00:00,38.79,38.82,38.71,38.73,149800.0,32.6937,32.719,32.6263,32.6432,149800.0
2011-06-24 10:05:00,38.74,38.75,38.67,38.69,150200.0,32.6516,32.66,32.5926,32.6095,150200.0
2011-06-24 10:10:00,38.7,38.7,38.54,38.58,153800.0,32.6179,32.6179,32.483,32.5168,153800.0
2011-06-24 10:15:00,38.57,38.6,38.56,38.59,118000.0,32.5083,32.5336,32.4999,32.5252,118000.0
2011-06-24 10:20:00,38.6,38.62,38.57,38.6,43500.0,32.5336,32.5505,32.5083,32.5336,43500.0
2011-06-24 10:25:00,38.6,38.61,38.52,38.58,50800.0,32.5336,32.542,32.4662,32.5168,50800.0
2011-06-24 10:30:00,38.58,38.65,38.55,38.65,37400.0,32.5168,32.5758,32.4915,32.5758,37400.0
2011-06-24 10:35:00,38.66,38.69,38.65,38.67,81400.0,32.5842,32.6095,32.5758,32.5926,81400.0
2011-06-24 10:40:00,38.67,38.7,38.63,38.63,76500.0,32.5926,32.6179,32.5589,32.5589,76500.0
2011-06-24 10:45:00,38.63,38.65,38.56,38.57,60200.0,32.5589,32.5758,32.4999,32.5083,60200.0
2011-06-24 10:50:00,38.57,38.58,38.53,38.58,41600.0,32.5083,32.5168,32.4746,32.5168,41600.0
2011-06-24 10:55:00,38.58,38.62,38.57,38.61,20800.0,32.5168,32.5505,32.5083,32.542,20800.0
2011-06-24 11:00:00,38.61,38.64,38.59,38.64,58300.0,32.542,32.5673,32.5252,32.5673,58300.0
2011-06-24 11:05:00,38.64,38.64,38.57,38.61,96600.0,32.5673,32.5673,32.5083,32.542,96600.0
2011-06-24 11:10:00,38.61,38.62,38.54,38.6,80900.0,32.542,32.5505,32.483,32.5336,80900.0
2011-06-24 11:15:00,38.61,38.66,38.61,38.66,62900.0,32.542,32.5842,32.542,32.5842,62900.0
2011-06-24 11:20:00,38.65,38.66,38.63,38.65,30800.0,32.5758,32.5842,32.5589,32.5758,30800.0
2011-06-24 11:25:00,38.65,38.66,38.6,38.66,89200.0,32.5758,32.5842,32.5336,32.5842,89200.0
2011-06-24 11:30:00,38.67,38.68,38.63,38.63,62200.0,32.5926,32.601,32.5589,32.5589,62200.0
2011-06-24 11:35:00,38.64,38.66,38.63,38.65,45200.0,32.5673,32.5842,32.5589,32.5758,45200.0
2011-06-24 11:40:00,38.65,38.7,38.63,38.69,24700.0,32.5758,32.6179,32.5589,32.6095,24700.0
2011-06-24 11:45:00,38.69,38.7,38.67,38.68,22600.0,32.6095,32.6179,32.5926,32.601,22600.0
2011-06-24 11:50:00,38.67,38.68,38.66,38.67,18700.0,32.5926,32.601,32.5842,32.5926,18700.0
2011-06-24 11:55:00,38.66,38.67,38.62,38.64,74900.0,32.5842,32.5926,32.5505,32.5673,74900.0
2011-06-24 12:00:00,38.65,38.69,38.64,38.68,33100.0,32.5758,32.6095,32.5673,32.601,33100.0
2011-06-24 12:05:00,38.68,38.69,38.62,38.63,37600.0,32.601,32.6095,32.5505,32.5589,37600.0
2011-06-24 12:10:00,38.62,38.63,38.6,38.62,40600.0,32.5505,32.5589,32.5336,32.5505,40600.0
2011-06-24 12:15:00,38.62,38.64,38.61,38.63,30200.0,32.5505,32.5673,32.542,32.5589,30200.0
2011-06-24 12:20:00,38.64,38.65,38.61,38.62,49000.0,32.5673,32.5758,32.542,32.5505,49000.0
2011-06-24 12:25:00,38.63,38.63,38.61,38.63,28900.0,32.5589,32.5589,32.542,32.5589,28900.0
2011-06-24 12:30:00,38.63,38.65,38.62,38.65,19900.0,32.5589,32.5758,32.5505,32.5758,19900.0
2011-06-24 12:35:00,38.66,38.68,38.65,38.65,34300.0,32.5842,32.601,32.5758,32.5758,34300.0
2011-06-24 12:40:00,38.65,38.66,38.61,38.62,34100.0,32.5758,32.5842,32.542,32.5505,34100.0
2011-06-24 12:45:00,38.61,38.61,38.54,38.54,67600.0,32.542,32.542,32.483,32.483,67600.0
2011-06-24 12:50:00,38.54,38.56,38.48,38.53,113100.0,32.483,32.4999,32.4325,32.4746,113100.0
2011-06-24 12:55:00,38.52,38.55,38.52,38.54,26800.0,32.4662,32.4915,32.4662,32.483,26800.0
2011-06-24 13:00:00,38.55,38.56,38.47,38.49,64100.0,32.4915,32.4999,32.424,32.4409,64100.0
2011-06-24 13:05:00,38.49,38.53,38.48,38.52,48800.0,32.4409,32.4746,32.4325,32.4662,48800.0
2011-06-24 13:10:00,38.52,38.56,38.5,38.54,65800.0,32.4662,32.4999,32.4493,32.483,65800.0
2011-06-24 13:15:00,38.54,38.55,38.52,38.53,38100.0,32.483,32.4915,32.4662,32.4746,38100.0
2011-06-24 13:20:00,38.54,38.57,38.52,38.57,30000.0,32.483,32.5083,32.4662,32.5083,30000.0
2011-06-24 13:25:00,38.57,38.59,38.56,38.58,18900.0,32.5083,32.5252,32.4999,32.5168,18900.0
2011-06-24 13:30:00,38.58,38.58,38.54,38.54,20900.0,32.5168,32.5168,32.483,32.483,20900.0
2011-06-24 13:35:00,38.54,38.61,38.53,38.59,48100.0,32.483,32.542,32.4746,32.5252,48100.0
2011-06-24 13:40:00,38.6,38.62,38.57,38.6,45300.0,32.5336,32.5505,32.5083,32.5336,45300.0
2011-06-24 13:45:00,38.6,38.63,38.6,38.62,43100.0,32.5336,32.5589,32.5336,32.5505,43100.0
2011-06-24 13:50:00,38.62,38.65,38.61,38.62,44600.0,32.5505,32.5758,32.542,32.5505,44600.0
2011-06-24 13:55:00,38.62,38.62,38.58,38.6,65500.0,32.5505,32.5505,32.5168,32.5336,65500.0
2011-06-24 14:00:00,38.6,38.61,38.55,38.55,48700.0,32.5336,32.542,32.4915,32.4915,48700.0
2011-06-24 14:05:00,38.55,38.55,38.51,38.52,37100.0,32.4915,32.4915,32.4578,32.4662,37100.0
2011-06-24 14:10:00,38.51,38.54,38.5,38.51,130200.0,32.4578,32.483,32.4493,32.4578,130200.0
2011-06-24 14:15:00,38.49,38.54,38.49,38.54,24300.0,32.4409,32.483,32.4409,32.483,24300.0
2011-06-24 14:20:00,38.53,38.56,38.5,38.56,49100.0,32.4746,32.4999,32.4493,32.4999,49100.0
2011-06-24 14:25:00,38.56,38.56,38.53,38.55,24300.0,32.4999,32.4999,32.4746,32.4915,24300.0
2011-06-24 14:30:00,38.55,38.55,38.52,38.52,30000.0,32.4915,32.4915,32.4662,32.4662,30000.0
2011-06-24 14:35:00,38.52,38.53,38.48,38.5,67400.0,32.4662,32.4746,32.4325,32.4493,67400.0
2011-06-24 14:40:00,38.5,38.55,38.49,38.55,27900.0,32.4493,32.4915,32.4409,32.4915,27900.0
2011-06-24 14:45:00,38.55,38.58,38.53,38.53,51700.0,32.4915,32.5168,32.4746,32.4746,51700.0
2011-06-24 14:50:00,38.53,38.56,38.53,38.56,23800.0,32.4746,32.4999,32.4746,32.4999,23800.0
2011-06-24 14:55:00,38.55,38.56,38.5,38.51,65700.0,32.4915,32.4999,32.4493,32.4578,65700.0
2011-06-24 15:00:00,38.52,38.52,38.48,38.49,78700.0,32.4662,32.4662,32.4325,32.4409,78700.0
2011-06-24 15:05:00,38.48,38.48,38.45,38.45,79800.0,32.4325,32.4325,32.4072,32.4072,79800.0
2011-06-24 15:10:00,38.45,38.47,38.44,38.46,74600.0,32.4072,32.424,32.3988,32.4156,74600.0
2011-06-24 15:15:00,38.46,38.5,38.45,38.47,91700.0,32.4156,32.4493,32.4072,32.424,91700.0
2011-06-24 15:20:00,38.46,38.47,38.42,38.43,155100.0,32.4156,32.424,32.3819,32.3903,155100.0
2011-06-24 15:25:00,38.43,38.48,38.42,38.47,177500.0,32.3903,32.4325,32.3819,32.424,177500.0
2011-06-24 15:30:00,38.47,38.54,38.46,38.54,157000.0,32.424,32.483,32.4156,32.483,157000.0
2011-06-24 15:35:00,38.54,38.55,38.5,38.51,193800.0,32.483,32.4915,32.4493,32.4578,193800.0
2011-06-24 15:40:00,38.52,38.54,38.49,38.51,213900.0,32.4662,32.483,32.4409,32.4578,213900.0
2011-06-24 15:45:00,38.51,38.51,38.45,38.47,316300.0,32.4578,32.4578,32.4072,32.424,316300.0
2011-06-24 15:50:00,38.48,38.49,38.44,38.48,767100.0,32.4325,32.4409,32.3988,32.4325,767100.0
2011-06-24 15:55:00,38.48,38.53,38.48,38.5,904000.0,32.4325,32.4746,32.4325,32.4493,904000.0
2011-06-27 09:30:00,38.6,38.61,38.43,38.44,43800.0,32.5336,32.542,32.3903,32.3988,43800.0
2011-06-27 09:35:00,38.44,38.44,38.35,38.39,113300.0,32.3988,32.3988,32.3229,32.3566,113300.0
2011-06-27 09:40:00,38.39,38.62,38.38,38.6,140900.0,32.3566,32.5505,32.3482,32.5336,140900.0
2011-06-27 09:45:00,38.6,38.65,38.6,38.63,88000.0,32.5336,32.5758,32.5336,32.5589,88000.0
2011-06-27 09:50:00,38.64,38.68,38.62,38.64,177800.0,32.5673,32.601,32.5505,32.5673,177800.0
2011-06-27 09:55:00,38.64,38.66,38.61,38.64,102800.0,32.5673,32.5842,32.542,32.5673,102800.0
2011-06-27 10:00:00,38.64,38.71,38.64,38.71,139700.0,32.5673,32.6263,32.5673,32.6263,139700.0
2011-06-27 10:05:00,38.7,38.72,38.67,38.69,32200.0,32.6179,32.6347,32.5926,32.6095,32200.0
2011-06-27 10:10:00,38.69,38.76,38.69,38.76,28000.0,32.6095,32.6685,32.6095,32.6685,28000.0
2011-06-27 10:15:00,38.77,38.8,38.74,38.8,37500.0,32.6769,32.7022,32.6516,32.7022,37500.0
2011-06-27 10:20:00,38.81,38.84,38.79,38.84,66000.0,32.7106,32.7359,32.6937,32.7359,66000.0
2011-06-27 10:25:00,38.85,38.87,38.83,38.87,56800.0,32.7443,32.7612,32.7275,32.7612,56800.0
2011-06-27 10:30:00,38.88,38.91,38.83,38.83,43500.0,32.7696,32.7949,32.7275,32.7275,43500.0
2011-06-27 10:35:00,38.83,38.84,38.81,38.81,63900.0,32.7275,32.7359,32.7106,32.7106,63900.0
2011-06-27 10:40:00,38.81,38.87,38.81,38.87,39200.0,32.7106,32.7612,32.7106,32.7612,39200.0
2011-06-27 10:45:00,38.87,38.89,38.86,38.88,40700.0,32.7612,32.778,32.7527,32.7696,40700.0
2011-06-27 10:50:00,38.88,38.9,38.85,38.86,28900.0,32.7696,32.7865,32.7443,32.7527,28900.0
2011-06-27 10:55:00,38.86,38.86,38.84,38.84,38700.0,32.7527,32.7527,32.7359,32.7359,38700.0
2011-06-27 11:00:00,38.85,38.89,38.84,38.87,36600.0,32.7443,32.778,32.7359,32.7612,36600.0
2011-06-27 11:05:00,38.87,38.87,38.81,38.82,50000.0,32.7612,32.7612,32.7106,32.719,50000.0
2011-06-27 11:10:00,38.82,38.83,38.8,38.83,65100.0,32.719,32.7275,32.7022,32.7275,65100.0
2011-06-27 11:15:00,38.82,38.82,38.77,38.78,19100.0,32.719,32.719,32.6769,32.6853,19100.0
2011-06-27 11:20:00,38.78,38.79,38.78,38.79,42100.0,32.6853,32.6937,32.6853,32.6937,42100.0
2011-06-27 11:25:00,38.79,38.82,38.78,38.8,45600.0,32.6937,32.719,32.6853,32.7022,45600.0
2011-06-27 11:30:00,38.8,38.82,38.79,38.82,42100.0,32.7022,32.719,32.6937,32.719,42100.0
2011-06-27 11:35:00,38.83,38.86,38.82,38.85,35900.0,32.7275,32.7527,32.719,32.7443,35900.0
2011-06-27 11:40:00,38.86,38.86,38.84,38.84,31000.0,32.7527,32.7527,32.7359,32.7359,31000.0
2011-06-27 11:45:00,38.83,38.9,38.83,38.9,165600.0,32.7275,32.7865,32.7275,32.7865,165600.0
2011-06-27 11:50:00,38.9,38.93,38.9,38.91,47700.0,32.7865,32.8117,32.7865,32.7949,47700.0
2011-06-27 11:55:00,38.92,38.94,38.91,38.94,173700.0,32.8033,32.8202,32.7949,32.8202,173700.0
2011-06-27 12:00:00,38.94,38.97,38.94,38.95,42000.0,32.8202,32.8455,32.8202,32.8286,42000.0
2011-06-27 12:05:00,38.95,38.96,38.93,38.96,15000.0,32.8286,32.837,32.8117,32.837,15000.0
2011-06-27 12:10:00,38.96,38.96,38.94,38.94,7900.0,32.837,32.837,32.8202,32.8202,7900.0
2011-06-27 12:15:00,38.95,38.96,38.9,38.91,19300.0,32.8286,32.837,32.7865,32.7949,19300.0
2011-06-27 12:20:00,38.91,38.93,38.91,38.92,18300.0,32.7949,32.8117,32.7949,32.8033,18300.0
2011-06-27 12:25:00,38.92,38.95,38.92,38.94,5300.0,32.8033,32.8286,32.8033,32.8202,5300.0
2011-06-27 12:30:00,38.93,38.94,38.92,38.92,14800.0,32.8117,32.8202,32.8033,32.8033,14800.0
2011-06-27 12:35:00,38.92,38.94,38.92,38.93,95400.0,32.8033,32.8202,32.8033,32.8117,95400.0
2011-06-27 12:40:00,38.93,38.95,38.92,38.94,9600.0,32.8117,32.8286,32.8033,32.8202,9600.0
2011-06-27 12:45:00,38.94,38.95,38.93,38.93,26000.0,32.8202,32.8286,32.8117,32.8117,26000.0
2011-06-27 12:50:00,38.94,38.96,38.94,38.96,18300.0,32.8202,32.837,32.8202,32.837,18300.0
2011-06-27 12:55:00,38.96,38.96,38.92,38.92,15100.0,32.837,32.837,32.8033,32.8033,15100.0
2011-06-27 13:00:00,38.92,38.97,38.92,38.97,14000.0,32.8033,32.8455,32.8033,32.8455,14000.0
2011-06-27 13:05:00,38.97,38.97,38.96,38.96,5200.0,32.8455,32.8455,32.837,32.837,5200.0
2011-06-27 13:10:00,38.97,38.99,38.95,38.99,9000.0,32.8455,32.8623,32.8286,32.8623,9000.0
2011-06-27 13:15:00,38.99,38.99,38.97,38.98,21700.0,32.8623,32.8623,32.8455,32.8539,21700.0
2011-06-27 13:20:00,38.98,38.98,38.93,38.93,75000.0,32.8539,32.8539,32.8117,32.8117,75000.0
2011-06-27 13:25:00,38.94,38.94,38.89,38.89,57800.0,32.8202,32.8202,32.778,32.778,57800.0
2011-06-27 13:30:00,38.89,38.9,38.87,38.9,41000.0,32.778,32.7865,32.7612,32.7865,41000.0
2011-06-27 13:35:00,38.9,38.93,38.9,38.9,8900.0,32.7865,32.8117,32.7865,32.7865,8900.0
2011-06-27 13:40:00,38.91,38.92,38.88,38.91,14900.0,32.7949,32.8033,32.7696,32.7949,14900.0
2011-06-27 13:45:00,38.91,38.92,38.9,38.91,49300.0,32.7949,32.8033,32.7865,32.7949,49300.0
2011-06-27 13:50:00,38.91,38.96,38.9,38.94,13700.0,32.7949,32.837,32.7865,32.8202,13700.0
2011-06-27 13:55:00,38.94,38.95,38.92,38.93,21300.0,32.8202,32.8286,32.8033,32.8117,21300.0
2011-06-27 14:00:00,38.93,39.04,38.93,39.02,64500.0,32.8117,32.9045,32.8117,32.8876,64500.0
2011-06-27 14:05:00,39.02,39.06,39.02,39.06,61900.0,32.8876,32.9213,32.8876,32.9213,61900.0
2011-06-27 14:10:00,39.06,39.1,39.04,39.08,89500.0,32.9213,32.955,32.9045,32.9382,89500.0
2011-06-27 14:15:00,39.08,39.08,39.06,39.06,35100.0,32.9382,32.9382,32.9213,32.9213,35100.0
2011-06-27 14:20:00,39.07,39.09,39.05,39.06,90200.0,32.9297,32.9466,32.9129,32.9213,90200.0
2011-06-27 14:25:00,39.06,39.09,39.05,39.09,38400.0,32.9213,32.9466,32.9129,32.9466,38400.0
2011-06-27 14:30:00,39.1,39.12,39.09,39.11,13500.0,32.955,32.9719,32.9466,32.9635,13500.0
2011-06-27 14:35:00,39.11,39.13,39.11,39.11,31000.0,32.9635,32.9803,32.9635,32.9635,31000.0
2011-06-27 14:40:00,39.12,39.14,39.1,39.11,36600.0,32.9719,32.9887,32.955,32.9635,36600.0
2011-06-27 14:45:00,39.11,39.13,39.1,39.11,86800.0,32.9635,32.9803,32.955,32.9635,86800.0
2011-06-27 14:50:00,39.11,39.12,39.08,39.08,14700.0,32.9635,32.9719,32.9382,32.9382,14700.0
2011-06-27 14:55:00,39.08,39.08,39.07,39.08,11400.0,32.9382,32.9382,32.9297,32.9382,11400.0
2011-06-27 15:00:00,39.08,39.09,39.07,39.08,16700.0,32.9382,32.9466,32.9297,32.9382,16700.0
2011-06-27 15:05:00,39.08,39.09,39.05,39.06,31500.0,32.9382,32.9466,32.9129,32.9213,31500.0
2011-06-27 15:10:00,39.06,39.09,39.05,39.09,57600.0,32.9213,32.9466,32.9129,32.9466,57600.0
2011-06-27 15:15:00,39.09,39.1,39.06,39.08,15500.0,32.9466,32.955,32.9213,32.9382,15500.0
2011-06-27 15:20:00,39.09,39.12,39.09,39.09,72800.0,32.9466,32.9719,32.9466,32.9466,72800.0
2011-06-27 15:25:00,39.1,39.1,39.06,39.07,97600.0,32.955,32.955,32.9213,32.9297,97600.0
2011-06-27 15:30:00,39.07,39.09,39.06,39.07,37500.0,32.9297,32.9466,32.9213,32.9297,37500.0
2011-06-27 15:35:00,39.08,39.08,39.05,39.06,31100.0,32.9382,32.9382,32.9129,32.9213,31100.0
2011-06-27 15:40:00,39.06,39.08,39.04,39.06,85100.0,32.9213,32.9382,32.9045,32.9213,85100.0
2011-06-27 15:45:00,39.06,39.07,39.0,39.02,215600.0,32.9213,32.9297,32.8707,32.8876,215600.0
2011-06-27 15:50:00,39.02,39.03,38.99,39.0,237300.0,32.8876,32.896,32.8623,32.8707,237300.0
2011-06-27 15:55:00,39.0,39.0,38.96,38.97,615300.0,32.8707,32.8707,32.837,32.8455,615300.0
2011-06-28 09:30:00,39.23,39.23,39.13,39.17,264200.0,33.0646,33.0646,32.9803,33.014,264200.0
2011-06-28 09:35:00,39.16,39.23,39.15,39.23,301700.0,33.0056,33.0646,32.9972,33.0646,301700.0
2011-06-28 09:40:00,39.24,39.3,39.22,39.29,231800.0,33.073,33.1236,33.0562,33.1152,231800.0
2011-06-28 09:45:00,39.29,39.32,39.25,39.25,263400.0,33.1152,33.1405,33.0815,33.0815,263400.0
2011-06-28 09:50:00,39.26,39.31,39.25,39.27,152700.0,33.0899,33.132,33.0815,33.0983,152700.0
2011-06-28 09:55:00,39.26,39.3,39.25,39.3,177300.0,33.0899,33.1236,33.0815,33.1236,177300.0
2011-06-28 10:00:00,39.3,39.34,39.28,39.34,170800.0,33.1236,33.1573,33.1067,33.1573,170800.0
2011-06-28 10:05:00,39.34,39.36,39.32,39.34,239000.0,33.1573,33.1742,33.1405,33.1573,239000.0
2011-06-28 10:10:00,39.34,39.4,39.34,39.37,231600.0,33.1573,33.2079,33.1573,33.1826,231600.0
2011-06-28 10:15:00,39.38,39.41,39.38,39.38,108300.0,33.191,33.2163,33.191,33.191,108300.0
2011-06-28 10:20:00,39.38,39.39,39.37,39.39,61000.0,33.191,33.1995,33.1826,33.1995,61000.0
2011-06-28 10:25:00,39.4,39.44,39.39,39.44,157500.0,33.2079,33.2416,33.1995,33.2416,157500.0
2011-06-28 10:30:00,39.44,39.5,39.44,39.46,169600.0,33.2416,33.2922,33.2416,33.2585,169600.0
2011-06-28 10:35:00,39.46,39.46,39.43,39.45,77100.0,33.2585,33.2585,33.2332,33.25,77100.0
2011-06-28 10:40:00,39.45,39.45,39.42,39.44,655800.0,33.25,33.25,33.2247,33.2416,655800.0
2011-06-28 10:45:00,39.45,39.47,39.43,39.43,85800.0,33.25,33.2669,33.2332,33.2332,85800.0
2011-06-28 10:50:00,39.43,39.45,39.42,39.43,70100.0,33.2332,33.25,33.2247,33.2332,70100.0
2011-06-28 10:55:00,39.43,39.46,39.42,39.42,183100.0,33.2332,33.2585,33.2247,33.2247,183100.0
2011-06-28 11:00:00,39.42,39.43,39.38,39.4,69400.0,33.2247,33.2332,33.191,33.2079,69400.0
2011-06-28 11:05:00,39.39,39.47,39.39,39.46,193500.0,33.1995,33.2669,33.1995,33.2585,193500.0
2011-06-28 11:10:00,39.47,39.47,39.43,39.47,127800.0,33.2669,33.2669,33.2332,33.2669,127800.0
2011-06-28 11:15:00,39.47,39.48,39.44,39.45,188100.0,33.2669,33.2753,33.2416,33.25,188100.0
2011-06-28 11:20:00,39.46,39.51,39.46,39.5,362300.0,33.2585,33.3006,33.2585,33.2922,362300.0
2011-06-28 11:25:00,39.5,39.5,39.45,39.46,56900.0,33.2922,33.2922,33.25,33.2585,56900.0
2011-06-28 11:30:00,39.46,39.49,39.46,39.46,214000.0,33.2585,33.2837,33.2585,33.2585,214000.0
2011-06-28 11:35:00,39.46,39.47,39.43,39.43,171100.0,33.2585,33.2669,33.2332,33.2332,171100.0
2011-06-28 11:40:00,39.43,39.46,39.43,39.45,308400.0,33.2332,33.2585,33.2332,33.25,308400.0
2011-06-28 11:45:00,39.44,39.49,39.44,39.48,109800.0,33.2416,33.2837,33.2416,33.2753,109800.0
2011-06-28 11:50:00,39.48,39.5,39.47,39.49,57800.0,33.2753,33.2922,33.2669,33.2837,57800.0
2011-06-28 11:55:00,39.49,39.49,39.46,39.48,59000.0,33.2837,33.2837,33.2585,33.2753,59000.0
2011-06-28 12:00:00,39.49,39.54,39.47,39.53,96900.0,33.2837,33.3259,33.2669,33.3174,96900.0
2011-06-28 12:05:00,39.52,39.53,39.51,39.51,89300.0,33.309,33.3174,33.3006,33.3006,89300.0
2011-06-28 12:10:00,39.51,39.51,39.49,39.49,8200.0,33.3006,33.3006,33.2837,33.2837,8200.0
2011-06-28 12:15:00,39.49,39.51,39.48,39.5,163900.0,33.2837,33.3006,33.2753,33.2922,163900.0
2011-06-28 12:20:00,39.49,39.5,39.48,39.49,25000.0,33.2837,33.2922,33.2753,33.2837,25000.0
2011-06-28 12:25:00,39.49,39.49,39.46,39.48,53800.0,33.2837,33.2837,33.2585,33.2753,53800.0
2011-06-28 12:30:00,39.48,39.48,39.46,39.46,34100.0,33.2753,33.2753,33.2585,33.2585,34100.0
2011-06-28 12:35:00,39.47,39.5,39.46,39.49,16400.0,33.2669,33.2922,33.2585,33.2837,16400.0
2011-06-28 12:40:00,39.49,39.5,39.46,39.47,40200.0,33.2837,33.2922,33.2585,33.2669,40200.0
2011-06-28 12:45:00,39.48,39.5,39.48,39.49,13300.0,33.2753,33.2922,33.2753,33.2837,13300.0
2011-06-28 12:50:00,39.5,39.5,39.48,39.49,14400.0,33.2922,33.2922,33.2753,33.2837,14400.0
2011-06-28 12:55:00,39.49,39.53,39.49,39.52,84200.0,33.2837,33.3174,33.2837,33.309,84200.0
2011-06-28 13:00:00,39.51,39.56,39.5,39.56,71700.0,33.3006,33.3427,33.2922,33.3427,71700.0
2011-06-28 13:05:00,39.56,39.59,39.54,39.57,249700.0,33.3427,33.368,33.3259,33.3512,249700.0
2011-06-28 13:10:00,39.57,39.58,39.54,39.54,70400.0,33.3512,33.3596,33.3259,33.3259,70400.0
2011-06-28 13:15:00,39.55,39.56,39.54,39.56,69900.0,33.3343,33.3427,33.3259,33.3427,69900.0
2011-06-28 13:20:00,39.55,39.56,39.54,39.55,98800.0,33.3343,33.3427,33.3259,33.3343,98800.0
2011-06-28 13:25:00,39.56,39.59,39.56,39.59,161300.0,33.3427,33.368,33.3427,33.368,161300.0
2011-06-28 13:30:00,39.58,39.59,39.55,39.55,176000.0,33.3596,33.368,33.3343,33.3343,176000.0
2011-06-28 13:35:00,39.55,39.58,39.54,39.58,82700.0,33.3343,33.3596,33.3259,33.3596,82700.0
2011-06-28 13:40:00,39.57,39.58,39.56,39.56,94200.0,33.3512,33.3596,33.3427,33.3427,94200.0
2011-06-28 13:45:00,39.56,39.6,39.56,39.6,144100.0,33.3427,33.3764,33.3427,33.3764,144100.0
2011-06-28 13:50:00,39.59,39.6,39.57,39.59,108600.0,33.368,33.3764,33.3512,33.368,108600.0
2011-06-28 13:55:00,39.6,39.61,39.59,39.59,201100.0,33.3764,33.3849,33.368,33.368,201100.0
2011-06-28 14:00:00,39.6,39.62,39.59,39.6,157200.0,33.3764,33.3933,33.368,33.3764,157200.0
2011-06-28 14:05:00,39.59,39.6,39.57,39.57,134300.0,33.368,33.3764,33.3512,33.3512,134300.0
2011-06-28 14:10:00,39.58,39.59,39.55,39.56,153900.0,33.3596,33.368,33.3343,33.3427,153900.0
2011-06-28 14:15:00,39.56,39.59,39.56,39.59,84600.0,33.3427,33.368,33.3427,33.368,84600.0
2011-06-28 14:20:00,39.59,39.61,39.59,39.59,250300.0,33.368,33.3849,33.368,33.368,250300.0
2011-06-28 14:25:00,39.6,39.65,39.6,39.65,202700.0,33.3764,33.4186,33.3764,33.4186,202700.0
2011-06-28 14:30:00,39.65,39.66,39.63,39.66,125300.0,33.4186,33.427,33.4017,33.427,125300.0
2011-06-28 14:35:00,39.66,39.69,39.66,39.68,125600.0,33.427,33.4523,33.427,33.4439,125600.0
2011-06-28 14:40:00,39.68,39.68,39.64,39.66,229300.0,33.4439,33.4439,33.4102,33.427,229300.0
2011-06-28 14:45:00,39.66,39.66,39.63,39.66,144500.0,33.427,33.427,33.4017,33.427,144500.0
2011-06-28 14:50:00,39.65,39.66,39.63,39.65,146700.0,33.4186,33.427,33.4017,33.4186,146700.0
2011-06-28 14:55:00,39.65,39.67,39.64,39.66,275500.0,33.4186,33.4354,33.4102,33.427,275500.0
2011-06-28 15:00:00,39.66,39.67,39.64,39.66,126500.0,33.427,33.4354,33.4102,33.427,126500.0
2011-06-28 15:05:00,39.65,39.66,39.63,39.64,289100.0,33.4186,33.427,33.4017,33.4102,289100.0
2011-06-28 15:10:00,39.64,39.65,39.61,39.61,150900.0,33.4102,33.4186,33.3849,33.3849,150900.0
2011-06-28 15:15:00,39.61,39.63,39.6,39.62,255400.0,33.3849,33.4017,33.3764,33.3933,255400.0
2011-06-28 15:20:00,39.63,39.64,39.62,39.62,198300.0,33.4017,33.4102,33.3933,33.3933,198300.0
2011-06-28 15:25:00,39.62,39.63,39.61,39.63,187300.0,33.3933,33.4017,33.3849,33.4017,187300.0
2011-06-28 15:30:00,39.63,39.64,39.6,39.61,294200.0,33.4017,33.4102,33.3764,33.3849,294200.0
2011-06-28 15:35:00,39.61,39.62,39.59,39.61,576100.0,33.3849,33.3933,33.368,33.3849,576100.0
2011-06-28 15:40:00,39.61,39.63,39.59,39.63,317400.0,33.3849,33.4017,33.368,33.4017,317400.0
2011-06-28 15:45:00,39.63,39.68,39.62,39.66,357700.0,33.4017,33.4439,33.3933,33.427,357700.0
2011-06-28 15:50:00,39.66,39.68,39.65,39.68,602200.0,33.427,33.4439,33.4186,33.4439,602200.0
2011-06-28 15:55:00,39.68,39.7,39.67,39.69,1088200.0,33.4439,33.4607,33.4354,33.4523,1088200.0
2011-06-29 09:30:00,39.94,39.94,39.76,39.78,118000.0,33.663,33.663,33.5113,33.5282,118000.0
2011-06-29 09:35:00,39.78,39.79,39.72,39.76,334200.0,33.5282,33.5366,33.4776,33.5113,334200.0
2011-06-29 09:40:00,39.75,39.77,39.7,39.7,207300.0,33.5029,33.5197,33.4607,33.4607,207300.0
2011-06-29 09:45:00,39.71,39.78,39.71,39.73,117200.0,33.4692,33.5282,33.4692,33.486,117200.0
2011-06-29 09:50:00,39.74,39.77,39.7,39.75,120900.0,33.4944,33.5197,33.4607,33.5029,120900.0
2011-06-29 09:55:00,39.73,39.73,39.69,39.73,98400.0,33.486,33.486,33.4523,33.486,98400.0
2011-06-29 10:00:00,39.73,39.77,39.65,39.67,476300.0,33.486,33.5197,33.4186,33.4354,476300.0
2011-06-29 10:05:00,39.67,39.7,39.65,39.67,105600.0,33.4354,33.4607,33.4186,33.4354,105600.0
2011-06-29 10:10:00,39.67,39.72,39.67,39.72,119300.0,33.4354,33.4776,33.4354,33.4776,119300.0
2011-06-29 10:15:00,39.72,39.79,39.72,39.77,33000.0,33.4776,33.5366,33.4776,33.5197,33000.0
2011-06-29 10:20:00,39.78,39.86,39.78,39.84,46000.0,33.5282,33.5956,33.5282,33.5787,46000.0
2011-06-29 10:25:00,39.83,39.84,39.81,39.83,23400.0,33.5703,33.5787,33.5534,33.5703,23400.0
2011-06-29 10:30:00,39.83,39.84,39.8,39.83,40300.0,33.5703,33.5787,33.545,33.5703,40300.0
2011-06-29 10:35:00,39.83,39.84,39.79,39.84,39500.0,33.5703,33.5787,33.5366,33.5787,39500.0
2011-06-29 10:40:00,39.83,39.88,39.83,39.87,45700.0,33.5703,33.6124,33.5703,33.604,45700.0
2011-06-29 10:45:00,39.86,39.87,39.83,39.86,22400.0,33.5956,33.604,33.5703,33.5956,22400.0
2011-06-29 10:50:00,39.85,39.89,39.84,39.87,98800.0,33.5872,33.6209,33.5787,33.604,98800.0
2011-06-29 10:55:00,39.88,39.98,39.88,39.96,146000.0,33.6124,33.6967,33.6124,33.6799,146000.0
2011-06-29 11:00:00,39.96,39.96,39.94,39.94,30300.0,33.6799,33.6799,33.663,33.663,30300.0
2011-06-29 11:05:00,39.96,40.0,39.94,40.0,38600.0,33.6799,33.7136,33.663,33.7136,38600.0
2011-06-29 11:10:00,40.0,40.01,39.98,39.99,36200.0,33.7136,33.722,33.6967,33.7052,36200.0
2011-06-29 11:15:00,40.0,40.02,39.99,39.99,17500.0,33.7136,33.7304,33.7052,33.7052,17500.0
2011-06-29 11:20:00,39.98,40.0,39.96,39.98,40300.0,33.6967,33.7136,33.6799,33.6967,40300.0
2011-06-29 11:25:00,39.98,39.98,39.94,39.95,58900.0,33.6967,33.6967,33.663,33.6714,58900.0
2011-06-29 11:30:00,39.95,39.96,39.92,39.92,126200.0,33.6714,33.6799,33.6462,33.6462,126200.0
2011-06-29 11:35:00,39.92,39.93,39.9,39.92,15400.0,33.6462,33.6546,33.6293,33.6462,15400.0
2011-06-29 11:40:00,39.92,39.92,39.91,39.91,24100.0,33.6462,33.6462,33.6377,33.6377,24100.0
2011-06-29 11:45:00,39.92,39.93,39.88,39.93,24000.0,33.6462,33.6546,33.6124,33.6546,24000.0
2011-06-29 11:50:00,39.93,39.95,39.93,39.95,20300.0,33.6546,33.6714,33.6546,33.6714,20300.0
2011-06-29 11:55:00,39.95,39.96,39.93,39.95,14400.0,33.6714,33.6799,33.6546,33.6714,14400.0
2011-06-29 12:00:00,39.95,39.98,39.93,39.97,32200.0,33.6714,33.6967,33.6546,33.6883,32200.0
2011-06-29 12:05:00,39.97,39.98,39.95,39.95,295000.0,33.6883,33.6967,33.6714,33.6714,295000.0
2011-06-29 12:10:00,39.95,39.96,39.93,39.93,72100.0,33.6714,33.6799,33.6546,33.6546,72100.0
2011-06-29 12:15:00,39.93,39.96,39.93,39.96,39900.0,33.6546,33.6799,33.6546,33.6799,39900.0
2011-06-29 12:20:00,39.96,39.96,39.94,39.96,135000.0,33.6799,33.6799,33.663,33.6799,135000.0
2011-06-29 12:25:00,39.96,39.97,39.94,39.95,80100.0,33.6799,33.6883,33.663,33.6714,80100.0
2011-06-29 12:30:00,39.94,39.96,39.94,39.96,101400.0,33.663,33.6799,33.663,33.6799,101400.0
2011-06-29 12:35:00,39.96,39.97,39.95,39.96,31600.0,33.6799,33.6883,33.6714,33.6799,31600.0
2011-06-29 12:40:00,39.97,39.98,39.95,39.98,58200.0,33.6883,33.6967,33.6714,33.6967,58200.0
2011-06-29 12:45:00,39.97,39.99,39.96,39.99,67700.0,33.6883,33.7052,33.6799,33.7052,67700.0
2011-06-29 12:50:00,39.98,39.99,39.96,39.96,27400.0,33.6967,33.7052,33.6799,33.6799,27400.0
2011-06-29 12:55:00,39.97,39.97,39.97,39.97,5400.0,33.6883,33.6883,33.6883,33.6883,5400.0
2011-06-29 13:00:00,39.96,39.98,39.94,39.98,48600.0,33.6799,33.6967,33.663,33.6967,48600.0
2011-06-29 13:05:00,39.98,39.99,39.98,39.99,151300.0,33.6967,33.7052,33.6967,33.7052,151300.0
2011-06-29 13:10:00,40.0,40.03,39.99,40.0,35100.0,33.7136,33.7389,33.7052,33.7136,35100.0
2011-06-29 13:15:00,40.01,40.02,39.98,39.98,27500.0,33.722,33.7304,33.6967,33.6967,27500.0
2011-06-29 13:20:00,39.98,40.0,39.97,39.99,26400.0,33.6967,33.7136,33.6883,33.7052,26400.0
2011-06-29 13:25:00,39.99,39.99,39.97,39.98,15800.0,33.7052,33.7052,33.6883,33.6967,15800.0
2011-06-29 13:30:00,39.99,40.02,39.99,40.01,9000.0,33.7052,33.7304,33.7052,33.722,9000.0
2011-06-29 13:35:00,40.02,40.04,40.02,40.04,148500.0,33.7304,33.7473,33.7304,33.7473,148500.0
2011-06-29 13:40:00,40.04,40.05,40.03,40.03,17200.0,33.7473,33.7557,33.7389,33.7389,17200.0
2011-06-29 13:45:00,40.04,40.04,40.02,40.03,54300.0,33.7473,33.7473,33.7304,33.7389,54300.0
2011-06-29 13:50:00,40.03,40.03,39.98,39.98,32600.0,33.7389,33.7389,33.6967,33.6967,32600.0
2011-06-29 13:55:00,39.98,40.0,39.96,39.98,173700.0,33.6967,33.7136,33.6799,33.6967,173700.0
2011-06-29 14:00:00,39.99,40.0,39.97,39.99,41700.0,33.7052,33.7136,33.6883,33.7052,41700.0
2011-06-29 14:05:00,39.99,39.99,39.95,39.95,37100.0,33.7052,33.7052,33.6714,33.6714,37100.0
2011-06-29 14:10:00,39.95,39.96,39.9,39.92,148300.0,33.6714,33.6799,33.6293,33.6462,148300.0
2011-06-29 14:15:00,39.91,39.94,39.91,39.94,17600.0,33.6377,33.663,33.6377,33.663,17600.0
2011-06-29 14:20:00,39.94,39.95,39.82,39.82,907500.0,33.663,33.6714,33.5619,33.5619,907500.0
2011-06-29 14:25:00,39.82,39.84,39.78,39.84,935500.0,33.5619,33.5787,33.5282,33.5787,935500.0
2011-06-29 14:30:00,39.82,39.84,39.8,39.84,58600.0,33.5619,33.5787,33.545,33.5787,58600.0
2011-06-29 14:35:00,39.85,39.85,39.78,39.78,717100.0,33.5872,33.5872,33.5282,33.5282,717100.0
2011-06-29 14:40:00,39.78,39.79,39.71,39.74,290400.0,33.5282,33.5366,33.4692,33.4944,290400.0
2011-06-29 14:45:00,39.74,39.8,39.73,39.73,160800.0,33.4944,33.545,33.486,33.486,160800.0
2011-06-29 14:50:00,39.75,39.82,39.75,39.82,60600.0,33.5029,33.5619,33.5029,33.5619,60600.0
2011-06-29 14:55:00,39.82,39.85,39.81,39.85,13100.0,33.5619,33.5872,33.5534,33.5872,13100.0
2011-06-29 15:00:00,39.85,39.88,39.85,39.87,39900.0,33.5872,33.6124,33.5872,33.604,39900.0
2011-06-29 15:05:00,39.86,39.86,39.83,39.83,29000.0,33.5956,33.5956,33.5703,33.5703,29000.0
2011-06-29 15:10:00,39.84,39.89,39.82,39.82,602300.0,33.5787,33.6209,33.5619,33.5619,602300.0
2011-06-29 15:15:00,39.82,39.85,39.81,39.84,169800.0,33.5619,33.5872,33.5534,33.5787,169800.0
2011-06-29 15:20:00,39.84,39.85,39.81,39.85,95000.0,33.5787,33.5872,33.5534,33.5872,95000.0
2011-06-29 15:25:00,39.85,39.89,39.83,39.84,195200.0,33.5872,33.6209,33.5703,33.5787,195200.0
2011-06-29 15:30:00,39.84,39.88,39.84,39.87,129500.0,33.5787,33.6124,33.5787,33.604,129500.0
2011-06-29 15:35:00,39.87,39.88,39.86,39.87,162700.0,33.604,33.6124,33.5956,33.604,162700.0
2011-06-29 15:40:00,39.87,39.9,39.86,39.86,140400.0,33.604,33.6293,33.5956,33.5956,140400.0
2011-06-29 15:45:00,39.86,39.88,39.84,39.85,392900.0,33.5956,33.6124,33.5787,33.5872,392900.0
2011-06-29 15:50:00,39.86,39.92,39.84,39.91,453900.0,33.5956,33.6462,33.5787,33.6377,453900.0
2011-06-29 15:55:00,39.9,39.91,39.85,39.87,676600.0,33.6293,33.6377,33.5872,33.604,676600.0
2011-06-30 09:30:00,39.99,40.02,39.95,40.0,85900.0,33.7052,33.7304,33.6714,33.7136,85900.0
2011-06-30 09:35:00,40.0,40.0,39.96,39.99,494500.0,33.7136,33.7136,33.6799,33.7052,494500.0
2011-06-30 09:40:00,39.98,40.06,39.94,40.06,598800.0,33.6967,33.7642,33.663,33.7642,598800.0
2011-06-30 09:45:00,40.06,40.19,40.05,40.1,766600.0,33.7642,33.8737,33.7557,33.7979,766600.0
2011-06-30 09:50:00,40.1,40.12,40.09,40.12,59100.0,33.7979,33.8147,33.7894,33.8147,59100.0
2011-06-30 09:55:00,40.12,40.14,40.09,40.12,71000.0,33.8147,33.8316,33.7894,33.8147,71000.0
2011-06-30 10:00:00,40.11,40.2,40.11,40.2,93700.0,33.8063,33.8822,33.8063,33.8822,93700.0
2011-06-30 10:05:00,40.2,40.23,40.19,40.21,54200.0,33.8822,33.9074,33.8737,33.8906,54200.0
2011-06-30 10:10:00,40.21,40.21,40.19,40.2,18600.0,33.8906,33.8906,33.8737,33.8822,18600.0
2011-06-30 10:15:00,40.2,40.21,40.17,40.18,34600.0,33.8822,33.8906,33.8569,33.8653,34600.0
2011-06-30 10:20:00,40.19,40.24,40.18,40.24,23300.0,33.8737,33.9159,33.8653,33.9159,23300.0
2011-06-30 10:25:00,40.25,40.25,40.22,40.23,22200.0,33.9243,33.9243,33.899,33.9074,22200.0
2011-06-30 10:30:00,40.24,40.24,40.22,40.23,34300.0,33.9159,33.9159,33.899,33.9074,34300.0
2011-06-30 10:35:00,40.24,40.27,40.24,40.24,29600.0,33.9159,33.9412,33.9159,33.9159,29600.0
2011-06-30 10:40:00,40.24,40.24,40.2,40.2,19800.0,33.9159,33.9159,33.8822,33.8822,19800.0
2011-06-30 10:45:00,40.21,40.21,40.16,40.18,116100.0,33.8906,33.8906,33.8484,33.8653,116100.0
2011-06-30 10:50:00,40.18,40.22,40.17,40.21,74200.0,33.8653,33.899,33.8569,33.8906,74200.0
2011-06-30 10:55:00,40.21,40.21,40.18,40.2,63000.0,33.8906,33.8906,33.8653,33.8822,63000.0
2011-06-30 11:00:00,40.2,40.27,40.2,40.26,103200.0,33.8822,33.9412,33.8822,33.9327,103200.0
2011-06-30 11:05:00,40.26,40.26,40.23,40.24,88300.0,33.9327,33.9327,33.9074,33.9159,88300.0
2011-06-30 11:10:00,40.24,40.25,40.22,40.25,107400.0,33.9159,33.9243,33.899,33.9243,107400.0
2011-06-30 11:15:00,40.25,40.25,40.2,40.2,106900.0,33.9243,33.9243,33.8822,33.8822,106900.0
2011-06-30 11:20:00,40.2,40.23,40.2,40.21,70100.0,33.8822,33.9074,33.8822,33.8906,70100.0
2011-06-30 11:25:00,40.22,40.23,40.21,40.23,90800.0,33.899,33.9074,33.8906,33.9074,90800.0
2011-06-30 11:30:00,40.23,40.27,40.23,40.25,112200.0,33.9074,33.9412,33.9074,33.9243,112200.0
2011-06-30 11:35:00,40.25,40.29,40.25,40.26,76400.0,33.9243,33.958,33.9243,33.9327,76400.0
2011-06-30 11:40:00,40.25,40.26,40.23,40.26,98000.0,33.9243,33.9327,33.9074,33.9327,98000.0
2011-06-30 11:45:00,40.26,40.27,40.23,40.23,226800.0,33.9327,33.9412,33.9074,33.9074,226800.0
2011-06-30 11:50:00,40.23,40.23,40.19,40.21,532800.0,33.9074,33.9074,33.8737,33.8906,532800.0
2011-06-30 11:55:00,40.21,40.27,40.21,40.24,65700.0,33.8906,33.9412,33.8906,33.9159,65700.0
2011-06-30 12:00:00,40.24,40.27,40.23,40.27,58300.0,33.9159,33.9412,33.9074,33.9412,58300.0
2011-06-30 12:05:00,40.27,40.29,40.26,40.29,186000.0,33.9412,33.958,33.9327,33.958,186000.0
2011-06-30 12:10:00,40.3,40.3,40.23,40.23,72700.0,33.9664,33.9664,33.9074,33.9074,72700.0
2011-06-30 12:15:00,40.23,40.23,40.21,40.22,55100.0,33.9074,33.9074,33.8906,33.899,55100.0
2011-06-30 12:20:00,40.22,40.23,40.2,40.21,65200.0,33.899,33.9074,33.8822,33.8906,65200.0
2011-06-30 12:25:00,40.21,40.24,40.21,40.23,106300.0,33.8906,33.9159,33.8906,33.9074,106300.0
2011-06-30 12:30:00,40.22,40.22,40.2,40.22,67800.0,33.899,33.899,33.8822,33.899,67800.0
2011-06-30 12:35:00,40.22,40.22,40.19,40.22,98700.0,33.899,33.899,33.8737,33.899,98700.0
2011-06-30 12:40:00,40.22,40.22,40.2,40.22,585600.0,33.899,33.899,33.8822,33.899,585600.0
2011-06-30 12:45:00,40.22,40.24,40.22,40.23,74700.0,33.899,33.9159,33.899,33.9074,74700.0
2011-06-30 12:50:00,40.23,40.24,40.23,40.24,35000.0,33.9074,33.9159,33.9074,33.9159,35000.0
2011-06-30 12:55:00,40.24,40.25,40.23,40.24,8600.0,33.9159,33.9243,33.9074,33.9159,8600.0
2011-06-30 13:00:00,40.24,40.25,40.24,40.25,30100.0,33.9159,33.9243,33.9159,33.9243,30100.0
2011-06-30 13:05:00,40.25,40.26,40.24,40.25,48800.0,33.9243,33.9327,33.9159,33.9243,48800.0
2011-06-30 13:10:00,40.24,40.25,40.21,40.21,17600.0,33.9159,33.9243,33.8906,33.8906,17600.0
2011-06-30 13:15:00,40.21,40.21,40.19,40.19,35200.0,33.8906,33.8906,33.8737,33.8737,35200.0
2011-06-30 13:20:00,40.19,40.2,40.17,40.18,43500.0,33.8737,33.8822,33.8569,33.8653,43500.0
2011-06-30 13:25:00,40.18,40.19,40.16,40.17,64400.0,33.8653,33.8737,33.8484,33.8569,64400.0
2011-06-30 13:30:00,40.17,40.18,40.16,40.17,4900.0,33.8569,33.8653,33.8484,33.8569,4900.0
2011-06-30 13:35:00,40.18,40.18,40.15,40.16,25000.0,33.8653,33.8653,33.84,33.8484,25000.0
2011-06-30 13:40:00,40.15,40.16,40.14,40.16,15400.0,33.84,33.8484,33.8316,33.8484,15400.0
2011-06-30 13:45:00,40.17,40.17,40.15,40.16,24500.0,33.8569,33.8569,33.84,33.8484,24500.0
2011-06-30 13:50:00,40.16,40.17,40.15,40.16,6100.0,33.8484,33.8569,33.84,33.8484,6100.0
2011-06-30 13:55:00,40.16,40.2,40.16,40.2,17200.0,33.8484,33.8822,33.8484,33.8822,17200.0
2011-06-30 14:00:00,40.2,40.22,40.2,40.21,136100.0,33.8822,33.899,33.8822,33.8906,136100.0
2011-06-30 14:05:00,40.2,40.21,40.19,40.21,4500.0,33.8822,33.8906,33.8737,33.8906,4500.0
2011-06-30 14:10:00,40.21,40.22,40.2,40.2,28100.0,33.8906,33.899,33.8822,33.8822,28100.0
2011-06-30 14:15:00,40.2,40.22,40.19,40.2,16000.0,33.8822,33.899,33.8737,33.8822,16000.0
2011-06-30 14:20:00,40.2,40.22,40.2,40.22,13700.0,33.8822,33.899,33.8822,33.899,13700.0
2011-06-30 14:25:00,40.23,40.23,40.17,40.18,44300.0,33.9074,33.9074,33.8569,33.8653,44300.0
2011-06-30 14:30:00,40.18,40.21,40.18,40.21,22200.0,33.8653,33.8906,33.8653,33.8906,22200.0
2011-06-30 14:35:00,40.21,40.23,40.19,40.19,12600.0,33.8906,33.9074,33.8737,33.8737,12600.0
2011-06-30 14:40:00,40.19,40.21,40.19,40.2,94800.0,33.8737,33.8906,33.8737,33.8822,94800.0
2011-06-30 14:45:00,40.19,40.19,40.15,40.15,35500.0,33.8737,33.8737,33.84,33.84,35500.0
2011-06-30 14:50:00,40.15,40.17,40.15,40.17,14900.0,33.84,33.8569,33.84,33.8569,14900.0
2011-06-30 14:55:00,40.17,40.19,40.16,40.16,42700.0,33.8569,33.8737,33.8484,33.8484,42700.0
2011-06-30 15:00:00,40.16,40.17,40.15,40.15,18300.0,33.8484,33.8569,33.84,33.84,18300.0
2011-06-30 15:05:00,40.15,40.18,40.14,40.17,27400.0,33.84,33.8653,33.8316,33.8569,27400.0
2011-06-30 15:10:00,40.18,40.18,40.15,40.15,12700.0,33.8653,33.8653,33.84,33.84,12700.0
2011-06-30 15:15:00,40.15,40.18,40.15,40.18,12500.0,33.84,33.8653,33.84,33.8653,12500.0
2011-06-30 15:20:00,40.18,40.2,40.17,40.2,69000.0,33.8653,33.8822,33.8569,33.8822,69000.0
2011-06-30 15:25:00,40.2,40.21,40.18,40.19,34700.0,33.8822,33.8906,33.8653,33.8737,34700.0
2011-06-30 15:30:00,40.2,40.23,40.18,40.23,160900.0,33.8822,33.9074,33.8653,33.9074,160900.0
2011-06-30 15:35:00,40.22,40.26,40.22,40.24,114200.0,33.899,33.9327,33.899,33.9159,114200.0
2011-06-30 15:40:00,40.23,40.27,40.23,40.27,127100.0,33.9074,33.9412,33.9074,33.9412,127100.0
2011-06-30 15:45:00,40.26,40.28,40.22,40.25,212100.0,33.9327,33.9496,33.899,33.9243,212100.0
2011-06-30 15:50:00,40.25,40.25,40.22,40.23,276300.0,33.9243,33.9243,33.899,33.9074,276300.0
2011-06-30 15:55:00,40.23,40.25,40.21,40.21,731700.0,33.9074,33.9243,33.8906,33.8906,731700.0
2011-07-01 09:30:00,40.29,40.34,40.2,40.2,386400.0,33.958,34.0001,33.8822,33.8822,386400.0
2011-07-01 09:35:00,40.2,40.28,40.19,40.27,564600.0,33.8822,33.9496,33.8737,33.9412,564600.0
2011-07-01 09:40:00,40.27,40.34,40.27,40.33,30200.0,33.9412,34.0001,33.9412,33.9917,30200.0
2011-07-01 09:45:00,40.34,40.41,40.33,40.41,42200.0,34.0001,34.0591,33.9917,34.0591,42200.0
2011-07-01 09:50:00,40.4,40.43,40.39,40.43,100300.0,34.0507,34.076,34.0423,34.076,100300.0
2011-07-01 09:55:00,40.43,40.45,40.38,40.4,69700.0,34.076,34.0929,34.0339,34.0507,69700.0
2011-07-01 10:00:00,40.4,40.67,40.4,40.61,897200.0,34.0507,34.2783,34.0507,34.2277,897200.0
2011-07-01 10:05:00,40.61,40.62,40.57,40.6,264700.0,34.2277,34.2361,34.194,34.2193,264700.0
2011-07-01 10:10:00,40.61,40.69,40.61,40.69,737900.0,34.2277,34.2951,34.2277,34.2951,737900.0
2011-07-01 10:15:00,40.69,40.72,40.68,40.69,224300.0,34.2951,34.3204,34.2867,34.2951,224300.0
2011-07-01 10:20:00,40.69,40.74,40.68,40.71,71200.0,34.2951,34.3373,34.2867,34.312,71200.0
2011-07-01 10:25:00,40.7,40.74,40.68,40.71,157600.0,34.3036,34.3373,34.2867,34.312,157600.0
2011-07-01 10:30:00,40.71,40.74,40.69,40.73,36800.0,34.312,34.3373,34.2951,34.3289,36800.0
2011-07-01 10:35:00,40.73,40.76,40.73,40.75,61000.0,34.3289,34.3541,34.3289,34.3457,61000.0
2011-07-01 10:40:00,40.76,40.76,40.69,40.71,152500.0,34.3541,34.3541,34.2951,34.312,152500.0
2011-07-01 10:45:00,40.72,40.72,40.67,40.68,74700.0,34.3204,34.3204,34.2783,34.2867,74700.0
2011-07-01 10:50:00,40.68,40.72,40.68,40.71,24200.0,34.2867,34.3204,34.2867,34.312,24200.0
2011-07-01 10:55:00,40.71,40.71,40.67,40.69,50500.0,34.312,34.312,34.2783,34.2951,50500.0
2011-07-01 11:00:00,40.68,40.72,40.68,40.7,60000.0,34.2867,34.3204,34.2867,34.3036,60000.0
2011-07-01 11:05:00,40.69,40.73,40.69,40.73,63100.0,34.2951,34.3289,34.2951,34.3289,63100.0
2011-07-01 11:10:00,40.73,40.73,40.7,40.72,36600.0,34.3289,34.3289,34.3036,34.3204,36600.0
2011-07-01 11:15:00,40.72,40.74,40.72,40.74,127800.0,34.3204,34.3373,34.3204,34.3373,127800.0
2011-07-01 11:20:00,40.74,40.77,40.74,40.76,26000.0,34.3373,34.3626,34.3373,34.3541,26000.0
2011-07-01 11:25:00,40.76,40.79,40.74,40.79,59300.0,34.3541,34.3794,34.3373,34.3794,59300.0
2011-07-01 11:30:00,40.79,40.8,40.77,40.8,122800.0,34.3794,34.3879,34.3626,34.3879,122800.0
2011-07-01 11:35:00,40.8,40.81,40.78,40.78,72800.0,34.3879,34.3963,34.371,34.371,72800.0
2011-07-01 11:40:00,40.78,40.78,40.76,40.78,48100.0,34.371,34.371,34.3541,34.371,48100.0
2011-07-01 11:45:00,40.78,40.79,40.76,40.78,38400.0,34.371,34.3794,34.3541,34.371,38400.0
2011-07-01 11:50:00,40.77,40.79,40.76,40.77,20500.0,34.3626,34.3794,34.3541,34.3626,20500.0
2011-07-01 11:55:00,40.77,40.8,40.77,40.78,21700.0,34.3626,34.3879,34.3626,34.371,21700.0
2011-07-01 12:00:00,40.78,40.8,40.76,40.77,33900.0,34.371,34.3879,34.3541,34.3626,33900.0
2011-07-01 12:05:00,40.78,40.79,40.77,40.79,13100.0,34.371,34.3794,34.3626,34.3794,13100.0
2011-07-01 12:10:00,40.78,40.81,40.78,40.79,23500.0,34.371,34.3963,34.371,34.3794,23500.0
2011-07-01 12:15:00,40.8,40.81,40.78,40.79,22600.0,34.3879,34.3963,34.371,34.3794,22600.0
2011-07-01 12:20:00,40.79,40.83,40.78,40.82,42500.0,34.3794,34.4131,34.371,34.4047,42500.0
2011-07-01 12:25:00,40.82,40.86,40.82,40.84,51200.0,34.4047,34.4384,34.4047,34.4216,51200.0
2011-07-01 12:30:00,40.84,40.85,40.83,40.83,130800.0,34.4216,34.43,34.4131,34.4131,130800.0
2011-07-01 12:35:00,40.83,40.84,40.83,40.84,22200.0,34.4131,34.4216,34.4131,34.4216,22200.0
2011-07-01 12:40:00,40.83,40.84,40.81,40.81,19500.0,34.4131,34.4216,34.3963,34.3963,19500.0
2011-07-01 12:45:00,40.82,40.82,40.8,40.81,31000.0,34.4047,34.4047,34.3879,34.3963,31000.0
2011-07-01 12:50:00,40.81,40.83,40.79,40.83,59300.0,34.3963,34.4131,34.3794,34.4131,59300.0
2011-07-01 12:55:00,40.83,40.83,40.81,40.83,23700.0,34.4131,34.4131,34.3963,34.4131,23700.0
2011-07-01 13:00:00,40.83,40.86,40.82,40.86,26200.0,34.4131,34.4384,34.4047,34.4384,26200.0
2011-07-01 13:05:00,40.86,40.91,40.84,40.9,85000.0,34.4384,34.4806,34.4216,34.4721,85000.0
2011-07-01 13:10:00,40.9,40.91,40.88,40.88,14900.0,34.4721,34.4806,34.4553,34.4553,14900.0
2011-07-01 13:15:00,40.89,40.91,40.89,40.89,62400.0,34.4637,34.4806,34.4637,34.4637,62400.0
2011-07-01 13:20:00,40.89,40.91,40.89,40.91,18900.0,34.4637,34.4806,34.4637,34.4806,18900.0
2011-07-01 13:25:00,40.91,40.92,40.89,40.92,41000.0,34.4806,34.489,34.4637,34.489,41000.0
2011-07-01 13:30:00,40.92,40.92,40.9,40.92,26800.0,34.489,34.489,34.4721,34.489,26800.0
2011-07-01 13:35:00,40.91,40.96,40.91,40.96,29100.0,34.4806,34.5227,34.4806,34.5227,29100.0
2011-07-01 13:40:00,40.95,40.96,40.91,40.92,116800.0,34.5143,34.5227,34.4806,34.489,116800.0
2011-07-01 13:45:00,40.93,40.94,40.92,40.92,33300.0,34.4974,34.5059,34.489,34.489,33300.0
2011-07-01 13:50:00,40.92,40.95,40.92,40.93,24800.0,34.489,34.5143,34.489,34.4974,24800.0
2011-07-01 13:55:00,40.94,40.95,40.92,40.92,37000.0,34.5059,34.5143,34.489,34.489,37000.0
2011-07-01 14:00:00,40.93,40.94,40.92,40.93,29300.0,34.4974,34.5059,34.489,34.4974,29300.0
2011-07-01 14:05:00,40.93,40.93,40.92,40.92,17800.0,34.4974,34.4974,34.489,34.489,17800.0
2011-07-01 14:10:00,40.92,40.94,40.92,40.94,33700.0,34.489,34.5059,34.489,34.5059,33700.0
2011-07-01 14:15:00,40.95,40.96,40.93,40.93,45000.0,34.5143,34.5227,34.4974,34.4974,45000.0
2011-07-01 14:20:00,40.93,40.98,40.93,40.98,21300.0,34.4974,34.5396,34.4974,34.5396,21300.0
2011-07-01 14:25:00,40.97,40.98,40.96,40.97,25800.0,34.5311,34.5396,34.5227,34.5311,25800.0
2011-07-01 14:30:00,40.97,41.0,40.96,40.99,47700.0,34.5311,34.5564,34.5227,34.548,47700.0
2011-07-01 14:35:00,41.0,41.01,40.98,40.99,47800.0,34.5564,34.5649,34.5396,34.548,47800.0
2011-07-01 14:40:00,40.99,41.02,40.98,41.02,19100.0,34.548,34.5733,34.5396,34.5733,19100.0
2011-07-01 14:45:00,41.02,41.04,41.01,41.03,53100.0,34.5733,34.5901,34.5649,34.5817,53100.0
2011-07-01 14:50:00,41.04,41.04,41.01,41.02,47800.0,34.5901,34.5901,34.5649,34.5733,47800.0
2011-07-01 14:55:00,41.03,41.08,41.01,41.07,89400.0,34.5817,34.6239,34.5649,34.6154,89400.0
2011-07-01 15:00:00,41.07,41.08,41.04,41.04,38500.0,34.6154,34.6239,34.5901,34.5901,38500.0
2011-07-01 15:05:00,41.04,41.07,41.02,41.02,64000.0,34.5901,34.6154,34.5733,34.5733,64000.0
2011-07-01 15:10:00,41.02,41.06,41.01,41.05,70200.0,34.5733,34.607,34.5649,34.5986,70200.0
2011-07-01 15:15:00,41.06,41.06,41.01,41.01,90000.0,34.607,34.607,34.5649,34.5649,90000.0
2011-07-01 15:20:00,41.02,41.02,40.98,40.98,67000.0,34.5733,34.5733,34.5396,34.5396,67000.0
2011-07-01 15:25:00,40.98,41.02,40.98,41.01,72500.0,34.5396,34.5733,34.5396,34.5649,72500.0
2011-07-01 15:30:00,41.01,41.04,40.99,41.03,248700.0,34.5649,34.5901,34.548,34.5817,248700.0
2011-07-01 15:35:00,41.03,41.04,41.0,41.04,381700.0,34.5817,34.5901,34.5564,34.5901,381700.0
2011-07-01 15:40:00,41.04,41.07,41.03,41.06,163400.0,34.5901,34.6154,34.5817,34.607,163400.0
2011-07-01 15:45:00,41.06,41.08,41.06,41.06,208900.0,34.607,34.6239,34.607,34.607,208900.0
2011-07-01 15:50:00,41.06,41.07,41.03,41.03,364400.0,34.607,34.6154,34.5817,34.5817,364400.0
2011-07-01 15:55:00,41.03,41.04,41.0,41.02,771600.0,34.5817,34.5901,34.5564,34.5733,771600.0
2011-07-05 09:30:00,41.0,41.01,40.94,40.99,103500.0,34.5564,34.5649,34.5059,34.548,103500.0
2011-07-05 09:35:00,40.99,41.02,40.92,40.94,68000.0,34.548,34.5733,34.489,34.5059,68000.0
2011-07-05 09:40:00,40.93,40.98,40.91,40.97,89300.0,34.4974,34.5396,34.4806,34.5311,89300.0
2011-07-05 09:45:00,40.97,41.0,40.97,40.99,57600.0,34.5311,34.5564,34.5311,34.548,57600.0
2011-07-05 09:50:00,41.0,41.0,40.96,40.97,103800.0,34.5564,34.5564,34.5227,34.5311,103800.0
2011-07-05 09:55:00,40.97,41.01,40.95,41.0,34700.0,34.5311,34.5649,34.5143,34.5564,34700.0
2011-07-05 10:00:00,41.0,41.04,40.95,41.04,72800.0,34.5564,34.5901,34.5143,34.5901,72800.0
2011-07-05 10:05:00,41.04,41.06,41.0,41.01,108300.0,34.5901,34.607,34.5564,34.5649,108300.0
2011-07-05 10:10:00,41.01,41.07,41.01,41.02,109400.0,34.5649,34.6154,34.5649,34.5733,109400.0
2011-07-05 10:15:00,41.01,41.02,40.9,40.92,82100.0,34.5649,34.5733,34.4721,34.489,82100.0
2011-07-05 10:20:00,40.93,40.96,40.89,40.89,147900.0,34.4974,34.5227,34.4637,34.4637,147900.0
2011-07-05 10:25:00,40.9,40.95,40.9,40.95,57400.0,34.4721,34.5143,34.4721,34.5143,57400.0
2011-07-05 10:30:00,40.95,40.99,40.94,40.97,79200.0,34.5143,34.548,34.5059,34.5311,79200.0
2011-07-05 10:35:00,40.96,40.99,40.95,40.96,26000.0,34.5227,34.548,34.5143,34.5227,26000.0
2011-07-05 10:40:00,40.97,41.01,40.96,40.99,42300.0,34.5311,34.5649,34.5227,34.548,42300.0
2011-07-05 10:45:00,40.99,41.01,40.95,40.95,17700.0,34.548,34.5649,34.5143,34.5143,17700.0
2011-07-05 10:50:00,40.94,40.97,40.94,40.95,16300.0,34.5059,34.5311,34.5059,34.5143,16300.0
2011-07-05 10:55:00,40.94,40.95,40.9,40.94,539900.0,34.5059,34.5143,34.4721,34.5059,539900.0
2011-07-05 11:00:00,40.94,40.96,40.9,40.9,84800.0,34.5059,34.5227,34.4721,34.4721,84800.0
2011-07-05 11:05:00,40.9,40.94,40.89,40.93,51900.0,34.4721,34.5059,34.4637,34.4974,51900.0
2011-07-05 11:10:00,40.93,40.98,40.92,40.98,38100.0,34.4974,34.5396,34.489,34.5396,38100.0
2011-07-05 11:15:00,40.98,41.04,40.97,41.03,40600.0,34.5396,34.5901,34.5311,34.5817,40600.0
2011-07-05 11:20:00,41.02,41.04,41.01,41.03,70700.0,34.5733,34.5901,34.5649,34.5817,70700.0
2011-07-05 11:25:00,41.03,41.05,41.02,41.04,126000.0,34.5817,34.5986,34.5733,34.5901,126000.0
2011-07-05 11:30:00,41.04,41.08,41.02,41.04,140300.0,34.5901,34.6239,34.5733,34.5901,140300.0
2011-07-05 11:35:00,41.05,41.06,41.04,41.05,41200.0,34.5986,34.607,34.5901,34.5986,41200.0
2011-07-05 11:40:00,41.05,41.09,41.04,41.09,56600.0,34.5986,34.6323,34.5901,34.6323,56600.0
2011-07-05 11:45:00,41.08,41.12,41.08,41.09,19900.0,34.6239,34.6576,34.6239,34.6323,19900.0
2011-07-05 11:50:00,41.09,41.1,41.08,41.1,18700.0,34.6323,34.6407,34.6239,34.6407,18700.0
2011-07-05 11:55:00,41.09,41.1,41.08,41.1,29600.0,34.6323,34.6407,34.6239,34.6407,29600.0
2011-07-05 12:00:00,41.11,41.14,41.11,41.12,643700.0,34.6491,34.6744,34.6491,34.6576,643700.0
2011-07-05 12:05:00,41.12,41.14,41.11,41.13,32900.0,34.6576,34.6744,34.6491,34.666,32900.0
2011-07-05 12:10:00,41.13,41.16,41.13,41.15,390100.0,34.666,34.6913,34.666,34.6829,390100.0
2011-07-05 12:15:00,41.15,41.16,41.14,41.14,138700.0,34.6829,34.6913,34.6744,34.6744,138700.0
2011-07-05 12:20:00,41.14,41.15,41.13,41.14,231900.0,34.6744,34.6829,34.666,34.6744,231900.0
2011-07-05 12:25:00,41.14,41.16,41.14,41.15,24900.0,34.6744,34.6913,34.6744,34.6829,24900.0
2011-07-05 12:30:00,41.16,41.17,41.15,41.15,26800.0,34.6913,34.6997,34.6829,34.6829,26800.0
2011-07-05 12:35:00,41.16,41.18,41.15,41.18,11400.0,34.6913,34.7081,34.6829,34.7081,11400.0
2011-07-05 12:40:00,41.17,41.2,41.17,41.18,22400.0,34.6997,34.725,34.6997,34.7081,22400.0
2011-07-05 12:45:00,41.18,41.18,41.16,41.16,21800.0,34.7081,34.7081,34.6913,34.6913,21800.0
2011-07-05 12:50:00,41.16,41.2,41.16,41.2,55100.0,34.6913,34.725,34.6913,34.725,55100.0
2011-07-05 12:55:00,41.2,41.2,41.17,41.19,72600.0,34.725,34.725,34.6997,34.7166,72600.0
2011-07-05 13:00:00,41.19,41.22,41.19,41.21,54400.0,34.7166,34.7418,34.7166,34.7334,54400.0
2011-07-05 13:05:00,41.22,41.22,41.21,41.21,39000.0,34.7418,34.7418,34.7334,34.7334,39000.0
2011-07-05 13:10:00,41.21,41.22,41.2,41.2,391200.0,34.7334,34.7418,34.725,34.725,391200.0
2011-07-05 13:15:00,41.21,41.24,41.21,41.23,68500.0,34.7334,34.7587,34.7334,34.7503,68500.0
2011-07-05 13:20:00,41.24,41.25,41.23,41.25,41100.0,34.7587,34.7671,34.7503,34.7671,41100.0
2011-07-05 13:25:00,41.25,41.27,41.25,41.25,124300.0,34.7671,34.784,34.7671,34.7671,124300.0
2011-07-05 13:30:00,41.26,41.26,41.24,41.25,175700.0,34.7756,34.7756,34.7587,34.7671,175700.0
2011-07-05 13:35:00,41.26,41.27,41.25,41.25,250700.0,34.7756,34.784,34.7671,34.7671,250700.0
2011-07-05 13:40:00,41.25,41.26,41.24,41.24,136800.0,34.7671,34.7756,34.7587,34.7587,136800.0
2011-07-05 13:45:00,41.25,41.31,41.25,41.31,59200.0,34.7671,34.8177,34.7671,34.8177,59200.0
2011-07-05 13:50:00,41.31,41.31,41.3,41.3,110900.0,34.8177,34.8177,34.8093,34.8093,110900.0
2011-07-05 13:55:00,41.31,41.35,41.3,41.33,1299900.0,34.8177,34.8514,34.8093,34.8346,1299900.0
2011-07-05 14:00:00,41.33,41.36,41.23,41.25,1007500.0,34.8346,34.8598,34.7503,34.7671,1007500.0
2011-07-05 14:05:00,41.25,41.25,41.18,41.19,251500.0,34.7671,34.7671,34.7081,34.7166,251500.0
2011-07-05 14:10:00,41.2,41.26,41.19,41.26,80600.0,34.725,34.7756,34.7166,34.7756,80600.0
2011-07-05 14:15:00,41.25,41.25,41.18,41.19,44500.0,34.7671,34.7671,34.7081,34.7166,44500.0
2011-07-05 14:20:00,41.19,41.19,41.12,41.14,60800.0,34.7166,34.7166,34.6576,34.6744,60800.0
2011-07-05 14:25:00,41.13,41.14,41.1,41.12,73700.0,34.666,34.6744,34.6407,34.6576,73700.0
2011-07-05 14:30:00,41.11,41.13,41.08,41.09,69700.0,34.6491,34.666,34.6239,34.6323,69700.0
2011-07-05 14:35:00,41.09,41.19,41.08,41.19,84800.0,34.6323,34.7166,34.6239,34.7166,84800.0
2011-07-05 14:40:00,41.19,41.19,41.16,41.16,23600.0,34.7166,34.7166,34.6913,34.6913,23600.0
2011-07-05 14:45:00,41.16,41.18,41.15,41.17,48800.0,34.6913,34.7081,34.6829,34.6997,48800.0
2011-07-05 14:50:00,41.17,41.18,41.16,41.17,28800.0,34.6997,34.7081,34.6913,34.6997,28800.0
2011-07-05 14:55:00,41.16,41.19,41.14,41.19,55200.0,34.6913,34.7166,34.6744,34.7166,55200.0
2011-07-05 15:00:00,41.19,41.19,41.15,41.18,48100.0,34.7166,34.7166,34.6829,34.7081,48100.0
2011-07-05 15:05:00,41.18,41.23,41.18,41.23,59100.0,34.7081,34.7503,34.7081,34.7503,59100.0
2011-07-05 15:10:00,41.24,41.24,41.2,41.21,62500.0,34.7587,34.7587,34.725,34.7334,62500.0
2011-07-05 15:15:00,41.2,41.25,41.19,41.23,28000.0,34.725,34.7671,34.7166,34.7503,28000.0
2011-07-05 15:20:00,41.22,41.28,41.21,41.28,98700.0,34.7418,34.7924,34.7334,34.7924,98700.0
2011-07-05 15:25:00,41.28,41.29,41.25,41.28,35400.0,34.7924,34.8008,34.7671,34.7924,35400.0
2011-07-05 15:30:00,41.27,41.29,41.26,41.26,90000.0,34.784,34.8008,34.7756,34.7756,90000.0
2011-07-05 15:35:00,41.26,41.28,41.25,41.26,153300.0,34.7756,34.7924,34.7671,34.7756,153300.0
2011-07-05 15:40:00,41.26,41.26,41.23,41.24,174400.0,34.7756,34.7756,34.7503,34.7587,174400.0
2011-07-05 15:45:00,41.24,41.24,41.16,41.18,144300.0,34.7587,34.7587,34.6913,34.7081,144300.0
2011-07-05 15:50:00,41.17,41.21,41.16,41.19,296700.0,34.6997,34.7334,34.6913,34.7166,296700.0
2011-07-05 15:55:00,41.2,41.2,41.16,41.2,544800.0,34.725,34.725,34.6913,34.725,544800.0
2011-07-06 09:30:00,41.11,41.11,41.06,41.09,87500.0,34.6491,34.6491,34.607,34.6323,87500.0
2011-07-06 09:35:00,41.1,41.12,41.02,41.02,88200.0,34.6407,34.6576,34.5733,34.5733,88200.0
2011-07-06 09:40:00,41.02,41.05,41.01,41.04,75500.0,34.5733,34.5986,34.5649,34.5901,75500.0
2011-07-06 09:45:00,41.05,41.12,41.04,41.11,58600.0,34.5986,34.6576,34.5901,34.6491,58600.0
2011-07-06 09:50:00,41.11,41.12,41.05,41.06,42200.0,34.6491,34.6576,34.5986,34.607,42200.0
2011-07-06 09:55:00,41.06,41.08,41.05,41.06,26300.0,34.607,34.6239,34.5986,34.607,26300.0
2011-07-06 10:00:00,41.05,41.11,40.99,41.03,127700.0,34.5986,34.6491,34.548,34.5817,127700.0
2011-07-06 10:05:00,41.01,41.01,40.97,41.0,74400.0,34.5649,34.5649,34.5311,34.5564,74400.0
2011-07-06 10:10:00,41.0,41.03,40.99,40.99,18600.0,34.5564,34.5817,34.548,34.548,18600.0
2011-07-06 10:15:00,40.99,41.01,40.94,40.94,65000.0,34.548,34.5649,34.5059,34.5059,65000.0
2011-07-06 10:20:00,40.95,40.97,40.93,40.97,32600.0,34.5143,34.5311,34.4974,34.5311,32600.0
2011-07-06 10:25:00,40.97,41.0,40.94,41.0,58900.0,34.5311,34.5564,34.5059,34.5564,58900.0
2011-07-06 10:30:00,41.01,41.03,41.0,41.03,50600.0,34.5649,34.5817,34.5564,34.5817,50600.0
2011-07-06 10:35:00,41.03,41.06,41.01,41.03,52000.0,34.5817,34.607,34.5649,34.5817,52000.0
2011-07-06 10:40:00,41.02,41.02,40.99,41.01,27900.0,34.5733,34.5733,34.548,34.5649,27900.0
2011-07-06 10:45:00,41.0,41.0,40.94,40.98,54600.0,34.5564,34.5564,34.5059,34.5396,54600.0
2011-07-06 10:50:00,40.98,41.06,40.97,41.05,41700.0,34.5396,34.607,34.5311,34.5986,41700.0
2011-07-06 10:55:00,41.04,41.06,41.01,41.01,56000.0,34.5901,34.607,34.5649,34.5649,56000.0
2011-07-06 11:00:00,41.01,41.04,40.98,40.99,44800.0,34.5649,34.5901,34.5396,34.548,44800.0
2011-07-06 11:05:00,40.99,41.01,40.92,40.93,34800.0,34.548,34.5649,34.489,34.4974,34800.0
2011-07-06 11:10:00,40.94,40.98,40.94,40.96,28700.0,34.5059,34.5396,34.5059,34.5227,28700.0
2011-07-06 11:15:00,40.96,40.97,40.95,40.95,45500.0,34.5227,34.5311,34.5143,34.5143,45500.0
2011-07-06 11:20:00,40.95,40.97,40.92,40.94,21900.0,34.5143,34.5311,34.489,34.5059,21900.0
2011-07-06 11:25:00,40.94,40.98,40.94,40.98,40200.0,34.5059,34.5396,34.5059,34.5396,40200.0
2011-07-06 11:30:00,40.98,40.99,40.97,40.98,21800.0,34.5396,34.548,34.5311,34.5396,21800.0
2011-07-06 11:35:00,40.98,41.04,40.98,41.01,104300.0,34.5396,34.5901,34.5396,34.5649,104300.0
2011-07-06 11:40:00,41.02,41.11,41.01,41.09,182900.0,34.5733,34.6491,34.5649,34.6323,182900.0
2011-07-06 11:45:00,41.09,41.09,41.07,41.08,28200.0,34.6323,34.6323,34.6154,34.6239,28200.0
2011-07-06 11:50:00,41.07,41.08,41.06,41.07,26500.0,34.6154,34.6239,34.607,34.6154,26500.0
2011-07-06 11:55:00,41.08,41.11,41.07,41.07,143100.0,34.6239,34.6491,34.6154,34.6154,143100.0
2011-07-06 12:00:00,41.07,41.09,41.06,41.07,23700.0,34.6154,34.6323,34.607,34.6154,23700.0
2011-07-06 12:05:00,41.06,41.07,41.05,41.06,24100.0,34.607,34.6154,34.5986,34.607,24100.0
2011-07-06 12:10:00,41.06,41.08,41.04,41.05,48200.0,34.607,34.6239,34.5901,34.5986,48200.0
2011-07-06 12:15:00,41.06,41.08,41.05,41.08,14200.0,34.607,34.6239,34.5986,34.6239,14200.0
2011-07-06 12:20:00,41.08,41.09,41.06,41.06,10700.0,34.6239,34.6323,34.607,34.607,10700.0
2011-07-06 12:25:00,41.06,41.09,41.06,41.07,24100.0,34.607,34.6323,34.607,34.6154,24100.0
2011-07-06 12:30:00,41.08,41.09,41.05,41.05,14300.0,34.6239,34.6323,34.5986,34.5986,14300.0
2011-07-06 12:35:00,41.06,41.12,41.06,41.12,136400.0,34.607,34.6576,34.607,34.6576,136400.0
2011-07-06 12:40:00,41.11,41.11,41.09,41.09,33000.0,34.6491,34.6491,34.6323,34.6323,33000.0
2011-07-06 12:45:00,41.09,41.09,41.06,41.07,21800.0,34.6323,34.6323,34.607,34.6154,21800.0
2011-07-06 12:50:00,41.07,41.08,41.07,41.07,33100.0,34.6154,34.6239,34.6154,34.6154,33100.0
2011-07-06 12:55:00,41.08,41.12,41.07,41.12,18000.0,34.6239,34.6576,34.6154,34.6576,18000.0
2011-07-06 13:00:00,41.12,41.13,41.09,41.09,190800.0,34.6576,34.666,34.6323,34.6323,190800.0
2011-07-06 13:05:00,41.1,41.1,41.06,41.06,35300.0,34.6407,34.6407,34.607,34.607,35300.0
2011-07-06 13:10:00,41.07,41.07,41.05,41.06,39100.0,34.6154,34.6154,34.5986,34.607,39100.0
2011-07-06 13:15:00,41.05,41.09,41.05,41.07,18700.0,34.5986,34.6323,34.5986,34.6154,18700.0
2011-07-06 13:20:00,41.07,41.09,41.05,41.06,49200.0,34.6154,34.6323,34.5986,34.607,49200.0
2011-07-06 13:25:00,41.06,41.07,41.05,41.05,55500.0,34.607,34.6154,34.5986,34.5986,55500.0
2011-07-06 13:30:00,41.05,41.07,41.04,41.07,48300.0,34.5986,34.6154,34.5901,34.6154,48300.0
2011-07-06 13:35:00,41.05,41.07,41.05,41.05,17300.0,34.5986,34.6154,34.5986,34.5986,17300.0
2011-07-06 13:40:00,41.06,41.09,41.05,41.09,37000.0,34.607,34.6323,34.5986,34.6323,37000.0
2011-07-06 13:45:00,41.09,41.09,41.07,41.08,11800.0,34.6323,34.6323,34.6154,34.6239,11800.0
2011-07-06 13:50:00,41.07,41.07,41.04,41.04,10800.0,34.6154,34.6154,34.5901,34.5901,10800.0
2011-07-06 13:55:00,41.05,41.09,41.04,41.08,52800.0,34.5986,34.6323,34.5901,34.6239,52800.0
2011-07-06 14:00:00,41.07,41.08,41.03,41.05,622000.0,34.6154,34.6239,34.5817,34.5986,622000.0
2011-07-06 14:05:00,41.05,41.05,40.98,40.98,32500.0,34.5986,34.5986,34.5396,34.5396,32500.0
2011-07-06 14:10:00,40.99,41.01,40.98,40.98,45600.0,34.548,34.5649,34.5396,34.5396,45600.0
2011-07-06 14:15:00,40.98,40.99,40.97,40.99,19100.0,34.5396,34.548,34.5311,34.548,19100.0
2011-07-06 14:20:00,40.99,41.0,40.94,40.95,58400.0,34.548,34.5564,34.5059,34.5143,58400.0
2011-07-06 14:25:00,40.96,40.99,40.96,40.98,64200.0,34.5227,34.548,34.5227,34.5396,64200.0
2011-07-06 14:30:00,40.99,41.0,40.98,40.98,65500.0,34.548,34.5564,34.5396,34.5396,65500.0
2011-07-06 14:35:00,40.98,41.04,40.98,41.03,35800.0,34.5396,34.5901,34.5396,34.5817,35800.0
2011-07-06 14:40:00,41.03,41.03,41.0,41.02,106000.0,34.5817,34.5817,34.5564,34.5733,106000.0
2011-07-06 14:45:00,41.03,41.08,41.02,41.05,55700.0,34.5817,34.6239,34.5733,34.5986,55700.0
2011-07-06 14:50:00,41.05,41.08,41.05,41.05,35000.0,34.5986,34.6239,34.5986,34.5986,35000.0
2011-07-06 14:55:00,41.05,41.08,41.02,41.02,135900.0,34.5986,34.6239,34.5733,34.5733,135900.0
2011-07-06 15:00:00,41.02,41.04,41.0,41.01,93000.0,34.5733,34.5901,34.5564,34.5649,93000.0
2011-07-06 15:05:00,41.01,41.06,40.98,41.05,164400.0,34.5649,34.607,34.5396,34.5986,164400.0
2011-07-06 15:10:00,41.05,41.06,40.99,41.0,74600.0,34.5986,34.607,34.548,34.5564,74600.0
2011-07-06 15:15:00,41.0,41.02,40.99,41.02,68800.0,34.5564,34.5733,34.548,34.5733,68800.0
2011-07-06 15:20:00,41.02,41.04,41.01,41.03,53000.0,34.5733,34.5901,34.5649,34.5817,53000.0
2011-07-06 15:25:00,41.03,41.05,41.02,41.05,37800.0,34.5817,34.5986,34.5733,34.5986,37800.0
2011-07-06 15:30:00,41.04,41.05,41.01,41.03,31200.0,34.5901,34.5986,34.5649,34.5817,31200.0
2011-07-06 15:35:00,41.03,41.03,40.99,41.01,48200.0,34.5817,34.5817,34.548,34.5649,48200.0
2011-07-06 15:40:00,41.01,41.05,41.01,41.03,34200.0,34.5649,34.5986,34.5649,34.5817,34200.0
2011-07-06 15:45:00,41.03,41.05,41.0,41.0,113900.0,34.5817,34.5986,34.5564,34.5564,113900.0
2011-07-06 15:50:00,41.01,41.06,41.01,41.05,142600.0,34.5649,34.607,34.5649,34.5986,142600.0
2011-07-06 15:55:00,41.05,41.07,41.04,41.07,505700.0,34.5986,34.6154,34.5901,34.6154,505700.0
2011-07-07 09:30:00,41.5,41.55,41.44,41.54,213600.0,34.9778,35.02,34.9273,35.0116,213600.0
2011-07-07 09:35:00,41.55,41.62,41.55,41.6,259900.0,35.02,35.079,35.02,35.0621,259900.0
2011-07-07 09:40:00,41.6,41.63,41.6,41.63,257300.0,35.0621,35.0874,35.0621,35.0874,257300.0
2011-07-07 09:45:00,41.63,41.63,41.55,41.56,121900.0,35.0874,35.0874,35.02,35.0284,121900.0
2011-07-07 09:50:00,41.56,41.61,41.56,41.56,97300.0,35.0284,35.0706,35.0284,35.0284,97300.0
2011-07-07 09:55:00,41.56,41.59,41.55,41.55,324700.0,35.0284,35.0537,35.02,35.02,324700.0
2011-07-07 10:00:00,41.55,41.57,41.53,41.54,83600.0,35.02,35.0368,35.0031,35.0116,83600.0
2011-07-07 10:05:00,41.54,41.55,41.47,41.48,59100.0,35.0116,35.02,34.9526,34.961,59100.0
2011-07-07 10:10:00,41.49,41.57,41.49,41.56,1053400.0,34.9694,35.0368,34.9694,35.0284,1053400.0
2011-07-07 10:15:00,41.57,41.59,41.54,41.54,111100.0,35.0368,35.0537,35.0116,35.0116,111100.0
2011-07-07 10:20:00,41.54,41.57,41.52,41.55,37400.0,35.0116,35.0368,34.9947,35.02,37400.0
2011-07-07 10:25:00,41.55,41.6,41.54,41.59,106700.0,35.02,35.0621,35.0116,35.0537,106700.0
2011-07-07 10:30:00,41.59,41.64,41.56,41.63,122000.0,35.0537,35.0958,35.0284,35.0874,122000.0
2011-07-07 10:35:00,41.62,41.65,41.61,41.63,37600.0,35.079,35.1043,35.0706,35.0874,37600.0
2011-07-07 10:40:00,41.63,41.66,41.62,41.63,31600.0,35.0874,35.1127,35.079,35.0874,31600.0
2011-07-07 10:45:00,41.64,41.64,41.58,41.61,32600.0,35.0958,35.0958,35.0453,35.0706,32600.0
2011-07-07 10:50:00,41.61,41.61,41.58,41.59,117700.0,35.0706,35.0706,35.0453,35.0537,117700.0
2011-07-07 10:55:00,41.59,41.63,41.59,41.63,44100.0,35.0537,35.0874,35.0537,35.0874,44100.0
2011-07-07 11:00:00,41.63,41.63,41.6,41.61,57100.0,35.0874,35.0874,35.0621,35.0706,57100.0
2011-07-07 11:05:00,41.62,41.62,41.59,41.61,33400.0,35.079,35.079,35.0537,35.0706,33400.0
2011-07-07 11:10:00,41.61,41.61,41.59,41.59,43900.0,35.0706,35.0706,35.0537,35.0537,43900.0
2011-07-07 11:15:00,41.59,41.62,41.59,41.6,19600.0,35.0537,35.079,35.0537,35.0621,19600.0
2011-07-07 11:20:00,41.6,41.6,41.58,41.59,48500.0,35.0621,35.0621,35.0453,35.0537,48500.0
2011-07-07 11:25:00,41.6,41.61,41.58,41.6,28600.0,35.0621,35.0706,35.0453,35.0621,28600.0
2011-07-07 11:30:00,41.6,41.6,41.57,41.59,51100.0,35.0621,35.0621,35.0368,35.0537,51100.0
2011-07-07 11:35:00,41.58,41.59,41.56,41.59,26500.0,35.0453,35.0537,35.0284,35.0537,26500.0
2011-07-07 11:40:00,41.59,41.59,41.55,41.56,16800.0,35.0537,35.0537,35.02,35.0284,16800.0
2011-07-07 11:45:00,41.57,41.59,41.57,41.57,36800.0,35.0368,35.0537,35.0368,35.0368,36800.0
2011-07-07 11:50:00,41.58,41.6,41.57,41.6,15600.0,35.0453,35.0621,35.0368,35.0621,15600.0
2011-07-07 11:55:00,41.59,41.6,41.59,41.59,23400.0,35.0537,35.0621,35.0537,35.0537,23400.0
2011-07-07 12:00:00,41.59,41.6,41.57,41.57,21300.0,35.0537,35.0621,35.0368,35.0368,21300.0
2011-07-07 12:05:00,41.58,41.6,41.58,41.6,8400.0,35.0453,35.0621,35.0453,35.0621,8400.0
2011-07-07 12:10:00,41.61,41.66,41.61,41.66,8400.0,35.0706,35.1127,35.0706,35.1127,8400.0
2011-07-07 12:15:00,41.67,41.67,41.65,41.65,22500.0,35.1211,35.1211,35.1043,35.1043,22500.0
2011-07-07 12:20:00,41.65,41.7,41.65,41.69,28900.0,35.1043,35.1464,35.1043,35.138,28900.0
2011-07-07 12:25:00,41.69,41.7,41.68,41.69,22100.0,35.138,35.1464,35.1296,35.138,22100.0
2011-07-07 12:30:00,41.68,41.7,41.68,41.68,95800.0,35.1296,35.1464,35.1296,35.1296,95800.0
2011-07-07 12:35:00,41.68,41.68,41.66,41.67,54500.0,35.1296,35.1296,35.1127,35.1211,54500.0
2011-07-07 12:40:00,41.66,41.69,41.66,41.68,18300.0,35.1127,35.138,35.1127,35.1296,18300.0
2011-07-07 12:45:00,41.68,41.69,41.66,41.66,95300.0,35.1296,35.138,35.1127,35.1127,95300.0
2011-07-07 12:50:00,41.67,41.68,41.66,41.68,26800.0,35.1211,35.1296,35.1127,35.1296,26800.0
2011-07-07 12:55:00,41.67,41.68,41.65,41.65,9400.0,35.1211,35.1296,35.1043,35.1043,9400.0
2011-07-07 13:00:00,41.66,41.66,41.64,41.66,45700.0,35.1127,35.1127,35.0958,35.1127,45700.0
2011-07-07 13:05:00,41.66,41.69,41.65,41.69,34200.0,35.1127,35.138,35.1043,35.138,34200.0
2011-07-07 13:10:00,41.69,41.69,41.67,41.67,17100.0,35.138,35.138,35.1211,35.1211,17100.0
2011-07-07 13:15:00,41.66,41.68,41.66,41.68,29600.0,35.1127,35.1296,35.1127,35.1296,29600.0
2011-07-07 13:20:00,41.68,41.72,41.67,41.71,327700.0,35.1296,35.1633,35.1211,35.1548,327700.0
2011-07-07 13:25:00,41.71,41.72,41.7,41.72,52700.0,35.1548,35.1633,35.1464,35.1633,52700.0
2011-07-07 13:30:00,41.73,41.73,41.7,41.71,13500.0,35.1717,35.1717,35.1464,35.1548,13500.0
2011-07-07 13:35:00,41.72,41.72,41.71,41.71,20900.0,35.1633,35.1633,35.1548,35.1548,20900.0
2011-07-07 13:40:00,41.72,41.73,41.71,41.73,2100.0,35.1633,35.1717,35.1548,35.1717,2100.0
2011-07-07 13:45:00,41.73,41.73,41.7,41.71,36000.0,35.1717,35.1717,35.1464,35.1548,36000.0
2011-07-07 13:50:00,41.7,41.72,41.7,41.71,10700.0,35.1464,35.1633,35.1464,35.1548,10700.0
2011-07-07 13:55:00,41.7,41.7,41.68,41.68,20500.0,35.1464,35.1464,35.1296,35.1296,20500.0
2011-07-07 14:00:00,41.69,41.7,41.68,41.69,16000.0,35.138,35.1464,35.1296,35.138,16000.0
2011-07-07 14:05:00,41.69,41.7,41.68,41.7,24700.0,35.138,35.1464,35.1296,35.1464,24700.0
2011-07-07 14:10:00,41.7,41.71,41.69,41.7,9800.0,35.1464,35.1548,35.138,35.1464,9800.0
2011-07-07 14:15:00,41.7,41.75,41.7,41.75,41000.0,35.1464,35.1886,35.1464,35.1886,41000.0
2011-07-07 14:20:00,41.75,41.77,41.75,41.76,14700.0,35.1886,35.2054,35.1886,35.197,14700.0
2011-07-07 14:25:00,41.75,41.78,41.75,41.76,53200.0,35.1886,35.2138,35.1886,35.197,53200.0
2011-07-07 14:30:00,41.77,41.78,41.76,41.76,14400.0,35.2054,35.2138,35.197,35.197,14400.0
2011-07-07 14:35:00,41.77,41.77,41.75,41.75,31300.0,35.2054,35.2054,35.1886,35.1886,31300.0
2011-07-07 14:40:00,41.75,41.76,41.74,41.75,10100.0,35.1886,35.197,35.1801,35.1886,10100.0
2011-07-07 14:45:00,41.74,41.76,41.74,41.74,45000.0,35.1801,35.197,35.1801,35.1801,45000.0
2011-07-07 14:50:00,41.73,41.74,41.72,41.74,119500.0,35.1717,35.1801,35.1633,35.1801,119500.0
2011-07-07 14:55:00,41.74,41.75,41.72,41.73,62700.0,35.1801,35.1886,35.1633,35.1717,62700.0
2011-07-07 15:00:00,41.73,41.73,41.71,41.72,10000.0,35.1717,35.1717,35.1548,35.1633,10000.0
2011-07-07 15:05:00,41.72,41.74,41.72,41.73,30200.0,35.1633,35.1801,35.1633,35.1717,30200.0
2011-07-07 15:10:00,41.73,41.75,41.72,41.75,40100.0,35.1717,35.1886,35.1633,35.1886,40100.0
2011-07-07 15:15:00,41.74,41.76,41.74,41.75,14900.0,35.1801,35.197,35.1801,35.1886,14900.0
2011-07-07 15:20:00,41.75,41.76,41.74,41.74,20200.0,35.1886,35.197,35.1801,35.1801,20200.0
2011-07-07 15:25:00,41.74,41.74,41.71,41.71,62500.0,35.1801,35.1801,35.1548,35.1548,62500.0
2011-07-07 15:30:00,41.71,41.71,41.67,41.7,105300.0,35.1548,35.1548,35.1211,35.1464,105300.0
2011-07-07 15:35:00,41.7,41.71,41.68,41.69,108400.0,35.1464,35.1548,35.1296,35.138,108400.0
2011-07-07 15:40:00,41.69,41.7,41.67,41.68,165000.0,35.138,35.1464,35.1211,35.1296,165000.0
2011-07-07 15:45:00,41.67,41.68,41.63,41.63,127400.0,35.1211,35.1296,35.0874,35.0874,127400.0
2011-07-07 15:50:00,41.63,41.64,41.61,41.64,438400.0,35.0874,35.0958,35.0706,35.0958,438400.0
2011-07-07 15:55:00,41.64,41.64,41.6,41.62,543700.0,35.0958,35.0958,35.0621,35.079,543700.0
2011-07-08 09:30:00,41.05,41.16,41.05,41.12,132600.0,34.5986,34.6913,34.5986,34.6576,132600.0
2011-07-08 09:35:00,41.12,41.12,41.08,41.08,100800.0,34.6576,34.6576,34.6239,34.6239,100800.0
2011-07-08 09:40:00,41.09,41.19,41.08,41.18,100800.0,34.6323,34.7166,34.6239,34.7081,100800.0
2011-07-08 09:45:00,41.18,41.18,41.06,41.07,81100.0,34.7081,34.7081,34.607,34.6154,81100.0
2011-07-08 09:50:00,41.06,41.14,41.06,41.13,75900.0,34.607,34.6744,34.607,34.666,75900.0
2011-07-08 09:55:00,41.12,41.14,41.08,41.09,161400.0,34.6576,34.6744,34.6239,34.6323,161400.0
2011-07-08 10:00:00,41.08,41.08,41.03,41.03,40700.0,34.6239,34.6239,34.5817,34.5817,40700.0
2011-07-08 10:05:00,41.02,41.08,41.01,41.07,63000.0,34.5733,34.6239,34.5649,34.6154,63000.0
2011-07-08 10:10:00,41.06,41.07,41.0,41.07,132600.0,34.607,34.6154,34.5564,34.6154,132600.0
2011-07-08 10:15:00,41.07,41.08,41.0,41.02,164400.0,34.6154,34.6239,34.5564,34.5733,164400.0
2011-07-08 10:20:00,41.02,41.06,41.0,41.06,36900.0,34.5733,34.607,34.5564,34.607,36900.0
2011-07-08 10:25:00,41.05,41.08,41.01,41.06,48700.0,34.5986,34.6239,34.5649,34.607,48700.0
2011-07-08 10:30:00,41.06,41.06,40.99,41.04,102200.0,34.607,34.607,34.548,34.5901,102200.0
2011-07-08 10:35:00,41.04,41.12,41.03,41.1,82200.0,34.5901,34.6576,34.5817,34.6407,82200.0
2011-07-08 10:40:00,41.09,41.15,41.09,41.11,41600.0,34.6323,34.6829,34.6323,34.6491,41600.0
2011-07-08 10:45:00,41.12,41.13,41.07,41.08,42400.0,34.6576,34.666,34.6154,34.6239,42400.0
2011-07-08 10:50:00,41.08,41.11,41.06,41.11,38500.0,34.6239,34.6491,34.607,34.6491,38500.0
2011-07-08 10:55:00,41.11,41.13,41.1,41.12,33500.0,34.6491,34.666,34.6407,34.6576,33500.0
2011-07-08 11:00:00,41.11,41.11,41.06,41.06,76200.0,34.6491,34.6491,34.607,34.607,76200.0
2011-07-08 11:05:00,41.06,41.08,41.06,41.07,45100.0,34.607,34.6239,34.607,34.6154,45100.0
2011-07-08 11:10:00,41.06,41.06,40.99,41.0,35000.0,34.607,34.607,34.548,34.5564,35000.0
2011-07-08 11:15:00,41.0,41.02,40.97,41.01,120100.0,34.5564,34.5733,34.5311,34.5649,120100.0
2011-07-08 11:20:00,41.02,41.02,41.0,41.02,30800.0,34.5733,34.5733,34.5564,34.5733,30800.0
2011-07-08 11:25:00,41.02,41.04,41.01,41.01,35700.0,34.5733,34.5901,34.5649,34.5649,35700.0
2011-07-08 11:30:00,41.02,41.02,40.98,41.01,83000.0,34.5733,34.5733,34.5396,34.5649,83000.0
2011-07-08 11:35:00,41.01,41.1,41.01,41.1,38700.0,34.5649,34.6407,34.5649,34.6407,38700.0
2011-07-08 11:40:00,41.11,41.12,41.08,41.12,185600.0,34.6491,34.6576,34.6239,34.6576,185600.0
2011-07-08 11:45:00,41.13,41.16,41.12,41.13,189200.0,34.666,34.6913,34.6576,34.666,189200.0
2011-07-08 11:50:00,41.13,41.15,41.12,41.14,34800.0,34.666,34.6829,34.6576,34.6744,34800.0
2011-07-08 11:55:00,41.14,41.14,41.11,41.12,354300.0,34.6744,34.6744,34.6491,34.6576,354300.0
2011-07-08 12:00:00,41.13,41.15,41.12,41.14,25000.0,34.666,34.6829,34.6576,34.6744,25000.0
2011-07-08 12:05:00,41.14,41.19,41.14,41.16,30200.0,34.6744,34.7166,34.6744,34.6913,30200.0
2011-07-08 12:10:00,41.17,41.17,41.13,41.13,25400.0,34.6997,34.6997,34.666,34.666,25400.0
2011-07-08 12:15:00,41.12,41.12,41.08,41.11,216800.0,34.6576,34.6576,34.6239,34.6491,216800.0
2011-07-08 12:20:00,41.11,41.12,41.1,41.11,14100.0,34.6491,34.6576,34.6407,34.6491,14100.0
2011-07-08 12:25:00,41.11,41.13,41.1,41.13,18700.0,34.6491,34.666,34.6407,34.666,18700.0
2011-07-08 12:30:00,41.13,41.14,41.13,41.13,20400.0,34.666,34.6744,34.666,34.666,20400.0
2011-07-08 12:35:00,41.14,41.16,41.13,41.16,16900.0,34.6744,34.6913,34.666,34.6913,16900.0
2011-07-08 12:40:00,41.18,41.2,41.17,41.17,14300.0,34.7081,34.725,34.6997,34.6997,14300.0
2011-07-08 12:45:00,41.16,41.2,41.16,41.19,135500.0,34.6913,34.725,34.6913,34.7166,135500.0
2011-07-08 12:50:00,41.2,41.2,41.16,41.17,35200.0,34.725,34.725,34.6913,34.6997,35200.0
2011-07-08 12:55:00,41.16,41.17,41.15,41.16,120200.0,34.6913,34.6997,34.6829,34.6913,120200.0
2011-07-08 13:00:00,41.15,41.16,41.13,41.16,44300.0,34.6829,34.6913,34.666,34.6913,44300.0
2011-07-08 13:05:00,41.16,41.18,41.15,41.18,55200.0,34.6913,34.7081,34.6829,34.7081,55200.0
2011-07-08 13:10:00,41.19,41.19,41.14,41.14,170000.0,34.7166,34.7166,34.6744,34.6744,170000.0
2011-07-08 13:15:00,41.14,41.16,41.13,41.15,97300.0,34.6744,34.6913,34.666,34.6829,97300.0
2011-07-08 13:20:00,41.15,41.16,41.14,41.15,132700.0,34.6829,34.6913,34.6744,34.6829,132700.0
2011-07-08 13:25:00,41.15,41.23,41.15,41.23,85400.0,34.6829,34.7503,34.6829,34.7503,85400.0
2011-07-08 13:30:00,41.24,41.29,41.24,41.28,28400.0,34.7587,34.8008,34.7587,34.7924,28400.0
2011-07-08 13:35:00,41.28,41.29,41.26,41.26,25600.0,34.7924,34.8008,34.7756,34.7756,25600.0
2011-07-08 13:40:00,41.26,41.29,41.26,41.26,67900.0,34.7756,34.8008,34.7756,34.7756,67900.0
2011-07-08 13:45:00,41.26,41.26,41.19,41.19,50900.0,34.7756,34.7756,34.7166,34.7166,50900.0
2011-07-08 13:50:00,41.2,41.23,41.2,41.22,54300.0,34.725,34.7503,34.725,34.7418,54300.0
2011-07-08 13:55:00,41.23,41.23,41.19,41.2,20800.0,34.7503,34.7503,34.7166,34.725,20800.0
2011-07-08 14:00:00,41.2,41.21,41.18,41.19,16400.0,34.725,34.7334,34.7081,34.7166,16400.0
2011-07-08 14:05:00,41.19,41.26,41.19,41.26,30800.0,34.7166,34.7756,34.7166,34.7756,30800.0
2011-07-08 14:10:00,41.25,41.25,41.2,41.2,18800.0,34.7671,34.7671,34.725,34.725,18800.0
2011-07-08 14:15:00,41.21,41.21,41.14,41.17,66100.0,34.7334,34.7334,34.6744,34.6997,66100.0
2011-07-08 14:20:00,41.17,41.19,41.16,41.18,31900.0,34.6997,34.7166,34.6913,34.7081,31900.0
2011-07-08 14:25:00,41.18,41.2,41.17,41.2,17100.0,34.7081,34.725,34.6997,34.725,17100.0
2011-07-08 14:30:00,41.2,41.23,41.2,41.22,103800.0,34.725,34.7503,34.725,34.7418,103800.0
2011-07-08 14:35:00,41.22,41.22,41.18,41.2,15500.0,34.7418,34.7418,34.7081,34.725,15500.0
2011-07-08 14:40:00,41.2,41.23,41.19,41.19,12700.0,34.725,34.7503,34.7166,34.7166,12700.0
2011-07-08 14:45:00,41.19,41.23,41.19,41.23,113700.0,34.7166,34.7503,34.7166,34.7503,113700.0
2011-07-08 14:50:00,41.23,41.23,41.2,41.2,33300.0,34.7503,34.7503,34.725,34.725,33300.0
2011-07-08 14:55:00,41.21,41.22,41.2,41.2,13400.0,34.7334,34.7418,34.725,34.725,13400.0
2011-07-08 15:00:00,41.21,41.25,41.2,41.24,128000.0,34.7334,34.7671,34.725,34.7587,128000.0
2011-07-08 15:05:00,41.24,41.25,41.23,41.23,25700.0,34.7587,34.7671,34.7503,34.7503,25700.0
2011-07-08 15:10:00,41.23,41.23,41.2,41.22,22200.0,34.7503,34.7503,34.725,34.7418,22200.0
2011-07-08 15:15:00,41.22,41.22,41.19,41.19,18200.0,34.7418,34.7418,34.7166,34.7166,18200.0
2011-07-08 15:20:00,41.18,41.2,41.17,41.19,42100.0,34.7081,34.725,34.6997,34.7166,42100.0
2011-07-08 15:25:00,41.19,41.22,41.19,41.22,30400.0,34.7166,34.7418,34.7166,34.7418,30400.0
2011-07-08 15:30:00,41.21,41.28,41.2,41.26,136800.0,34.7334,34.7924,34.725,34.7756,136800.0
2011-07-08 15:35:00,41.26,41.32,41.26,41.29,166800.0,34.7756,34.8261,34.7756,34.8008,166800.0
2011-07-08 15:40:00,41.29,41.33,41.28,41.31,70300.0,34.8008,34.8346,34.7924,34.8177,70300.0
2011-07-08 15:45:00,41.32,41.34,41.31,41.34,89100.0,34.8261,34.843,34.8177,34.843,89100.0
2011-07-08 15:50:00,41.34,41.36,41.32,41.36,130600.0,34.843,34.8598,34.8261,34.8598,130600.0
2011-07-08 15:55:00,41.36,41.36,41.34,41.35,353900.0,34.8598,34.8598,34.843,34.8514,353900.0
2011-07-11 09:30:00,40.81,40.88,40.75,40.88,317200.0,34.3963,34.4553,34.3457,34.4553,317200.0
2011-07-11 09:35:00,40.88,40.94,40.88,40.92,255100.0,34.4553,34.5059,34.4553,34.489,255100.0
2011-07-11 09:40:00,40.92,40.96,40.88,40.95,267900.0,34.489,34.5227,34.4553,34.5143,267900.0
2011-07-11 09:45:00,40.94,41.0,40.9,40.98,145500.0,34.5059,34.5564,34.4721,34.5396,145500.0
2011-07-11 09:50:00,40.99,41.07,40.97,41.05,52600.0,34.548,34.6154,34.5311,34.5986,52600.0
2011-07-11 09:55:00,41.05,41.05,40.98,40.98,86300.0,34.5986,34.5986,34.5396,34.5396,86300.0
2011-07-11 10:00:00,40.98,40.99,40.93,40.93,196800.0,34.5396,34.548,34.4974,34.4974,196800.0
2011-07-11 10:05:00,40.93,40.97,40.86,40.87,256900.0,34.4974,34.5311,34.4384,34.4469,256900.0
2011-07-11 10:10:00,40.86,40.89,40.83,40.88,261700.0,34.4384,34.4637,34.4131,34.4553,261700.0
2011-07-11 10:15:00,40.88,40.89,40.82,40.83,86800.0,34.4553,34.4637,34.4047,34.4131,86800.0
2011-07-11 10:20:00,40.83,40.83,40.77,40.82,61300.0,34.4131,34.4131,34.3626,34.4047,61300.0
2011-07-11 10:25:00,40.82,40.84,40.79,40.84,378300.0,34.4047,34.4216,34.3794,34.4216,378300.0
2011-07-11 10:30:00,40.83,40.84,40.79,40.79,184400.0,34.4131,34.4216,34.3794,34.3794,184400.0
2011-07-11 10:35:00,40.79,40.79,40.75,40.75,129500.0,34.3794,34.3794,34.3457,34.3457,129500.0
2011-07-11 10:40:00,40.74,40.76,40.73,40.75,84100.0,34.3373,34.3541,34.3289,34.3457,84100.0
2011-07-11 10:45:00,40.74,40.8,40.73,40.79,83400.0,34.3373,34.3879,34.3289,34.3794,83400.0
2011-07-11 10:50:00,40.8,40.81,40.75,40.76,112900.0,34.3879,34.3963,34.3457,34.3541,112900.0
2011-07-11 10:55:00,40.76,40.76,40.65,40.65,67600.0,34.3541,34.3541,34.2614,34.2614,67600.0
2011-07-11 11:00:00,40.65,40.65,40.57,40.57,49100.0,34.2614,34.2614,34.194,34.194,49100.0
2011-07-11 11:05:00,40.58,40.63,40.58,40.63,140900.0,34.2024,34.2446,34.2024,34.2446,140900.0
2011-07-11 11:10:00,40.63,40.65,40.61,40.64,55200.0,34.2446,34.2614,34.2277,34.253,55200.0
2011-07-11 11:15:00,40.64,40.66,40.63,40.66,70500.0,34.253,34.2699,34.2446,34.2699,70500.0
2011-07-11 11:20:00,40.65,40.71,40.65,40.7,42400.0,34.2614,34.312,34.2614,34.3036,42400.0
2011-07-11 11:25:00,40.7,40.76,40.7,40.76,22100.0,34.3036,34.3541,34.3036,34.3541,22100.0
2011-07-11 11:30:00,40.77,40.77,40.72,40.75,80100.0,34.3626,34.3626,34.3204,34.3457,80100.0
2011-07-11 11:35:00,40.75,40.75,40.67,40.68,24400.0,34.3457,34.3457,34.2783,34.2867,24400.0
2011-07-11 11:40:00,40.68,40.72,40.68,40.7,60700.0,34.2867,34.3204,34.2867,34.3036,60700.0
2011-07-11 11:45:00,40.7,40.72,40.7,40.71,13500.0,34.3036,34.3204,34.3036,34.312,13500.0
2011-07-11 11:50:00,40.71,40.77,40.71,40.76,19500.0,34.312,34.3626,34.312,34.3541,19500.0
2011-07-11 11:55:00,40.76,40.76,40.69,40.69,38700.0,34.3541,34.3541,34.2951,34.2951,38700.0
2011-07-11 12:00:00,40.69,40.69,40.65,40.65,18600.0,34.2951,34.2951,34.2614,34.2614,18600.0
2011-07-11 12:05:00,40.65,40.67,40.64,40.66,15000.0,34.2614,34.2783,34.253,34.2699,15000.0
2011-07-11 12:10:00,40.65,40.65,40.61,40.61,14300.0,34.2614,34.2614,34.2277,34.2277,14300.0
2011-07-11 12:15:00,40.61,40.68,40.61,40.67,30300.0,34.2277,34.2867,34.2277,34.2783,30300.0
2011-07-11 12:20:00,40.67,40.7,40.66,40.66,227900.0,34.2783,34.3036,34.2699,34.2699,227900.0
2011-07-11 12:25:00,40.66,40.68,40.65,40.65,31200.0,34.2699,34.2867,34.2614,34.2614,31200.0
2011-07-11 12:30:00,40.65,40.66,40.6,40.6,32700.0,34.2614,34.2699,34.2193,34.2193,32700.0
2011-07-11 12:35:00,40.61,40.62,40.6,40.62,33600.0,34.2277,34.2361,34.2193,34.2361,33600.0
2011-07-11 12:40:00,40.63,40.64,40.62,40.62,8700.0,34.2446,34.253,34.2361,34.2361,8700.0
2011-07-11 12:45:00,40.62,40.62,40.55,40.55,134200.0,34.2361,34.2361,34.1771,34.1771,134200.0
2011-07-11 12:50:00,40.55,40.56,40.54,40.55,137500.0,34.1771,34.1856,34.1687,34.1771,137500.0
2011-07-11 12:55:00,40.55,40.56,40.54,40.56,91900.0,34.1771,34.1856,34.1687,34.1856,91900.0
2011-07-11 13:00:00,40.55,40.58,40.55,40.57,25200.0,34.1771,34.2024,34.1771,34.194,25200.0
2011-07-11 13:05:00,40.57,40.57,40.55,40.56,29200.0,34.194,34.194,34.1771,34.1856,29200.0
2011-07-11 13:10:00,40.56,40.56,40.54,40.55,28300.0,34.1856,34.1856,34.1687,34.1771,28300.0
2011-07-11 13:15:00,40.55,40.55,40.46,40.47,75500.0,34.1771,34.1771,34.1013,34.1097,75500.0
2011-07-11 13:20:00,40.47,40.52,40.47,40.52,29600.0,34.1097,34.1519,34.1097,34.1519,29600.0
2011-07-11 13:25:00,40.52,40.52,40.5,40.51,17900.0,34.1519,34.1519,34.135,34.1434,17900.0
2011-07-11 13:30:00,40.52,40.57,40.52,40.56,44500.0,34.1519,34.194,34.1519,34.1856,44500.0
2011-07-11 13:35:00,40.56,40.56,40.52,40.54,20600.0,34.1856,34.1856,34.1519,34.1687,20600.0
2011-07-11 13:40:00,40.54,40.54,40.49,40.52,35000.0,34.1687,34.1687,34.1266,34.1519,35000.0
2011-07-11 13:45:00,40.52,40.56,40.52,40.56,51400.0,34.1519,34.1856,34.1519,34.1856,51400.0
2011-07-11 13:50:00,40.57,40.59,40.56,40.58,41300.0,34.194,34.2109,34.1856,34.2024,41300.0
2011-07-11 13:55:00,40.58,40.6,40.57,40.6,40700.0,34.2024,34.2193,34.194,34.2193,40700.0
2011-07-11 14:00:00,40.6,40.62,40.6,40.61,18600.0,34.2193,34.2361,34.2193,34.2277,18600.0
2011-07-11 14:05:00,40.6,40.6,40.58,40.59,29900.0,34.2193,34.2193,34.2024,34.2109,29900.0
2011-07-11 14:10:00,40.59,40.6,40.58,40.58,19700.0,34.2109,34.2193,34.2024,34.2024,19700.0
2011-07-11 14:15:00,40.57,40.57,40.54,40.54,24500.0,34.194,34.194,34.1687,34.1687,24500.0
2011-07-11 14:20:00,40.54,40.57,40.53,40.53,46400.0,34.1687,34.194,34.1603,34.1603,46400.0
2011-07-11 14:25:00,40.53,40.57,40.52,40.54,211300.0,34.1603,34.194,34.1519,34.1687,211300.0
2011-07-11 14:30:00,40.53,40.53,40.47,40.47,66800.0,34.1603,34.1603,34.1097,34.1097,66800.0
2011-07-11 14:35:00,40.48,40.53,40.47,40.53,46200.0,34.1181,34.1603,34.1097,34.1603,46200.0
2011-07-11 14:40:00,40.53,40.53,40.49,40.5,20100.0,34.1603,34.1603,34.1266,34.135,20100.0
2011-07-11 14:45:00,40.5,40.5,40.47,40.48,21000.0,34.135,34.135,34.1097,34.1181,21000.0
2011-07-11 14:50:00,40.46,40.49,40.44,40.48,77400.0,34.1013,34.1266,34.0844,34.1181,77400.0
2011-07-11 14:55:00,40.47,40.48,40.46,40.48,53100.0,34.1097,34.1181,34.1013,34.1181,53100.0
2011-07-11 15:00:00,40.49,40.52,40.49,40.5,52000.0,34.1266,34.1519,34.1266,34.135,52000.0
2011-07-11 15:05:00,40.5,40.5,40.43,40.44,52900.0,34.135,34.135,34.076,34.0844,52900.0
2011-07-11 15:10:00,40.43,40.46,40.42,40.45,84900.0,34.076,34.1013,34.0676,34.0929,84900.0
2011-07-11 15:15:00,40.44,40.46,40.42,40.42,47700.0,34.0844,34.1013,34.0676,34.0676,47700.0
2011-07-11 15:20:00,40.43,40.48,40.42,40.44,117500.0,34.076,34.1181,34.0676,34.0844,117500.0
2011-07-11 15:25:00,40.44,40.48,40.41,40.48,115600.0,34.0844,34.1181,34.0591,34.1181,115600.0
2011-07-11 15:30:00,40.49,40.52,40.48,40.49,155600.0,34.1266,34.1519,34.1181,34.1266,155600.0
2011-07-11 15:35:00,40.49,40.5,40.45,40.49,156800.0,34.1266,34.135,34.0929,34.1266,156800.0
2011-07-11 15:40:00,40.49,40.53,40.49,40.52,313700.0,34.1266,34.1603,34.1266,34.1519,313700.0
2011-07-11 15:45:00,40.52,40.53,40.46,40.48,255200.0,34.1519,34.1603,34.1013,34.1181,255200.0
2011-07-11 15:50:00,40.48,40.5,40.45,40.5,350400.0,34.1181,34.135,34.0929,34.135,350400.0
2011-07-11 15:55:00,40.5,40.56,40.49,40.54,746600.0,34.135,34.1856,34.1266,34.1687,746600.0
2011-07-12 09:30:00,40.5,40.64,40.48,40.56,697200.0,34.135,34.253,34.1181,34.1856,697200.0
2011-07-12 09:35:00,40.57,40.62,40.49,40.6,211300.0,34.194,34.2361,34.1266,34.2193,211300.0
2011-07-12 09:40:00,40.59,40.64,40.58,40.61,66600.0,34.2109,34.253,34.2024,34.2277,66600.0
2011-07-12 09:45:00,40.61,40.61,40.53,40.54,68100.0,34.2277,34.2277,34.1603,34.1687,68100.0
2011-07-12 09:50:00,40.54,40.58,40.45,40.45,69600.0,34.1687,34.2024,34.0929,34.0929,69600.0
2011-07-12 09:55:00,40.44,40.61,40.44,40.61,160500.0,34.0844,34.2277,34.0844,34.2277,160500.0
2011-07-12 10:00:00,40.61,40.7,40.58,40.69,186200.0,34.2277,34.3036,34.2024,34.2951,186200.0
2011-07-12 10:05:00,40.69,40.73,40.63,40.67,249100.0,34.2951,34.3289,34.2446,34.2783,249100.0
2011-07-12 10:10:00,40.67,40.7,40.63,40.63,188700.0,34.2783,34.3036,34.2446,34.2446,188700.0
2011-07-12 10:15:00,40.63,40.7,40.63,40.69,50800.0,34.2446,34.3036,34.2446,34.2951,50800.0
2011-07-12 10:20:00,40.68,40.75,40.68,40.68,132000.0,34.2867,34.3457,34.2867,34.2867,132000.0
2011-07-12 10:25:00,40.68,40.73,40.65,40.73,119300.0,34.2867,34.3289,34.2614,34.3289,119300.0
2011-07-12 10:30:00,40.73,40.74,40.68,40.73,60800.0,34.3289,34.3373,34.2867,34.3289,60800.0
2011-07-12 10:35:00,40.73,40.76,40.71,40.73,19400.0,34.3289,34.3541,34.312,34.3289,19400.0
2011-07-12 10:40:00,40.73,40.75,40.66,40.69,26500.0,34.3289,34.3457,34.2699,34.2951,26500.0
2011-07-12 10:45:00,40.69,40.72,40.66,40.66,51400.0,34.2951,34.3204,34.2699,34.2699,51400.0
2011-07-12 10:50:00,40.65,40.65,40.57,40.6,38900.0,34.2614,34.2614,34.194,34.2193,38900.0
2011-07-12 10:55:00,40.6,40.65,40.6,40.64,107900.0,34.2193,34.2614,34.2193,34.253,107900.0
2011-07-12 11:00:00,40.63,40.68,40.62,40.67,30700.0,34.2446,34.2867,34.2361,34.2783,30700.0
2011-07-12 11:05:00,40.67,40.69,40.61,40.64,240600.0,34.2783,34.2951,34.2277,34.253,240600.0
2011-07-12 11:10:00,40.64,40.7,40.63,40.64,197100.0,34.253,34.3036,34.2446,34.253,197100.0
2011-07-12 11:15:00,40.63,40.64,40.6,40.63,112100.0,34.2446,34.253,34.2193,34.2446,112100.0
2011-07-12 11:20:00,40.63,40.7,40.63,40.7,32700.0,34.2446,34.3036,34.2446,34.3036,32700.0
2011-07-12 11:25:00,40.71,40.72,40.69,40.69,34400.0,34.312,34.3204,34.2951,34.2951,34400.0
2011-07-12 11:30:00,40.69,40.71,40.68,40.7,23100.0,34.2951,34.312,34.2867,34.3036,23100.0
2011-07-12 11:35:00,40.7,40.72,40.67,40.67,24100.0,34.3036,34.3204,34.2783,34.2783,24100.0
2011-07-12 11:40:00,40.67,40.8,40.66,40.8,295600.0,34.2783,34.3879,34.2699,34.3879,295600.0
2011-07-12 11:45:00,40.8,40.81,40.74,40.76,155600.0,34.3879,34.3963,34.3373,34.3541,155600.0
2011-07-12 11:50:00,40.75,40.76,40.72,40.72,14400.0,34.3457,34.3541,34.3204,34.3204,14400.0
2011-07-12 11:55:00,40.72,40.73,40.71,40.73,10500.0,34.3204,34.3289,34.312,34.3289,10500.0
2011-07-12 12:00:00,40.72,40.74,40.68,40.7,44200.0,34.3204,34.3373,34.2867,34.3036,44200.0
2011-07-12 12:05:00,40.7,40.76,40.7,40.74,35300.0,34.3036,34.3541,34.3036,34.3373,35300.0
2011-07-12 12:10:00,40.73,40.73,40.69,40.69,15600.0,34.3289,34.3289,34.2951,34.2951,15600.0
2011-07-12 12:15:00,40.68,40.7,40.66,40.68,30500.0,34.2867,34.3036,34.2699,34.2867,30500.0
2011-07-12 12:20:00,40.69,40.7,40.67,40.67,13200.0,34.2951,34.3036,34.2783,34.2783,13200.0
2011-07-12 12:25:00,40.67,40.67,40.61,40.61,21900.0,34.2783,34.2783,34.2277,34.2277,21900.0
2011-07-12 12:30:00,40.61,40.63,40.61,40.63,28400.0,34.2277,34.2446,34.2277,34.2446,28400.0
2011-07-12 12:35:00,40.63,40.63,40.6,40.6,18900.0,34.2446,34.2446,34.2193,34.2193,18900.0
2011-07-12 12:40:00,40.59,40.62,40.59,40.6,35400.0,34.2109,34.2361,34.2109,34.2193,35400.0
2011-07-12 12:45:00,40.59,40.63,40.59,40.6,44400.0,34.2109,34.2446,34.2109,34.2193,44400.0
2011-07-12 12:50:00,40.61,40.61,40.6,40.6,6400.0,34.2277,34.2277,34.2193,34.2193,6400.0
2011-07-12 12:55:00,40.61,40.64,40.61,40.64,20800.0,34.2277,34.253,34.2277,34.253,20800.0
2011-07-12 13:00:00,40.64,40.64,40.6,40.63,12500.0,34.253,34.253,34.2193,34.2446,12500.0
2011-07-12 13:05:00,40.63,40.68,40.62,40.67,71700.0,34.2446,34.2867,34.2361,34.2783,71700.0
2011-07-12 13:10:00,40.67,40.67,40.65,40.65,31500.0,34.2783,34.2783,34.2614,34.2614,31500.0
2011-07-12 13:15:00,40.65,40.65,40.58,40.62,91100.0,34.2614,34.2614,34.2024,34.2361,91100.0
2011-07-12 13:20:00,40.62,40.64,40.62,40.64,17200.0,34.2361,34.253,34.2361,34.253,17200.0
2011-07-12 13:25:00,40.63,40.63,40.56,40.56,33400.0,34.2446,34.2446,34.1856,34.1856,33400.0
2011-07-12 13:30:00,40.56,40.58,40.54,40.58,16400.0,34.1856,34.2024,34.1687,34.2024,16400.0
2011-07-12 13:35:00,40.58,40.6,40.57,40.59,11500.0,34.2024,34.2193,34.194,34.2109,11500.0
2011-07-12 13:40:00,40.6,40.6,40.56,40.57,16800.0,34.2193,34.2193,34.1856,34.194,16800.0
2011-07-12 13:45:00,40.57,40.61,40.57,40.6,22300.0,34.194,34.2277,34.194,34.2193,22300.0
2011-07-12 13:50:00,40.6,40.61,40.57,40.57,24600.0,34.2193,34.2277,34.194,34.194,24600.0
2011-07-12 13:55:00,40.57,40.58,40.57,40.57,390700.0,34.194,34.2024,34.194,34.194,390700.0
2011-07-12 14:00:00,40.56,40.63,40.55,40.6,74000.0,34.1856,34.2446,34.1771,34.2193,74000.0
2011-07-12 14:05:00,40.59,40.67,40.58,40.65,27400.0,34.2109,34.2783,34.2024,34.2614,27400.0
2011-07-12 14:10:00,40.65,40.78,40.65,40.71,83800.0,34.2614,34.371,34.2614,34.312,83800.0
2011-07-12 14:15:00,40.71,40.76,40.71,40.74,46200.0,34.312,34.3541,34.312,34.3373,46200.0
2011-07-12 14:20:00,40.74,40.79,40.73,40.74,86500.0,34.3373,34.3794,34.3289,34.3373,86500.0
2011-07-12 14:25:00,40.73,40.76,40.72,40.75,23400.0,34.3289,34.3541,34.3204,34.3457,23400.0
2011-07-12 14:30:00,40.75,40.77,40.64,40.66,29800.0,34.3457,34.3626,34.253,34.2699,29800.0
2011-07-12 14:35:00,40.67,40.68,40.62,40.63,42700.0,34.2783,34.2867,34.2361,34.2446,42700.0
2011-07-12 14:40:00,40.64,40.67,40.61,40.62,64700.0,34.253,34.2783,34.2277,34.2361,64700.0
2011-07-12 14:45:00,40.63,40.63,40.59,40.63,32400.0,34.2446,34.2446,34.2109,34.2446,32400.0
2011-07-12 14:50:00,40.63,40.64,40.59,40.61,53300.0,34.2446,34.253,34.2109,34.2277,53300.0
2011-07-12 14:55:00,40.6,40.61,40.57,40.59,68700.0,34.2193,34.2277,34.194,34.2109,68700.0
2011-07-12 15:00:00,40.59,40.63,40.59,40.6,18400.0,34.2109,34.2446,34.2109,34.2193,18400.0
2011-07-12 15:05:00,40.6,40.63,40.57,40.57,51900.0,34.2193,34.2446,34.194,34.194,51900.0
2011-07-12 15:10:00,40.57,40.59,40.51,40.51,56300.0,34.194,34.2109,34.1434,34.1434,56300.0
2011-07-12 15:15:00,40.52,40.58,40.52,40.58,27100.0,34.1519,34.2024,34.1519,34.2024,27100.0
2011-07-12 15:20:00,40.58,40.61,40.54,40.58,56500.0,34.2024,34.2277,34.1687,34.2024,56500.0
2011-07-12 15:25:00,40.57,40.57,40.49,40.55,76700.0,34.194,34.194,34.1266,34.1771,76700.0
2011-07-12 15:30:00,40.55,40.55,40.51,40.53,474500.0,34.1771,34.1771,34.1434,34.1603,474500.0
2011-07-12 15:35:00,40.51,40.54,40.49,40.54,59500.0,34.1434,34.1687,34.1266,34.1687,59500.0
2011-07-12 15:40:00,40.54,40.54,40.47,40.47,64600.0,34.1687,34.1687,34.1097,34.1097,64600.0
2011-07-12 15:45:00,40.47,40.47,40.36,40.36,165400.0,34.1097,34.1097,34.017,34.017,165400.0
2011-07-12 15:50:00,40.35,40.41,40.35,40.36,229200.0,34.0086,34.0591,34.0086,34.017,229200.0
2011-07-12 15:55:00,40.36,40.39,40.36,40.38,324900.0,34.017,34.0423,34.017,34.0339,324900.0
2011-07-13 09:30:00,40.63,40.76,40.63,40.73,59100.0,34.2446,34.3541,34.2446,34.3289,59100.0
2011-07-13 09:35:00,40.73,40.76,40.7,40.71,56300.0,34.3289,34.3541,34.3036,34.312,56300.0
2011-07-13 09:40:00,40.7,40.77,40.7,40.73,46700.0,34.3036,34.3626,34.3036,34.3289,46700.0
2011-07-13 09:45:00,40.73,40.78,40.73,40.74,37600.0,34.3289,34.371,34.3289,34.3373,37600.0
2011-07-13 09:50:00,40.74,40.74,40.68,40.69,37900.0,34.3373,34.3373,34.2867,34.2951,37900.0
2011-07-13 09:55:00,40.68,40.7,40.6,40.63,84800.0,34.2867,34.3036,34.2193,34.2446,84800.0
2011-07-13 10:00:00,40.63,40.8,40.63,40.77,323400.0,34.2446,34.3879,34.2446,34.3626,323400.0
2011-07-13 10:05:00,40.76,40.84,40.76,40.77,302000.0,34.3541,34.4216,34.3541,34.3626,302000.0
2011-07-13 10:10:00,40.78,40.85,40.72,40.78,463200.0,34.371,34.43,34.3204,34.371,463200.0
2011-07-13 10:15:00,40.79,40.88,40.79,40.86,57600.0,34.3794,34.4553,34.3794,34.4384,57600.0
2011-07-13 10:20:00,40.86,40.91,40.85,40.9,139900.0,34.4384,34.4806,34.43,34.4721,139900.0
2011-07-13 10:25:00,40.9,40.91,40.84,40.85,296300.0,34.4721,34.4806,34.4216,34.43,296300.0
2011-07-13 10:30:00,40.84,40.93,40.84,40.93,71600.0,34.4216,34.4974,34.4216,34.4974,71600.0
2011-07-13 10:35:00,40.93,40.96,40.9,40.93,78400.0,34.4974,34.5227,34.4721,34.4974,78400.0
2011-07-13 10:40:00,40.93,40.98,40.92,40.95,17400.0,34.4974,34.5396,34.489,34.5143,17400.0
2011-07-13 10:45:00,40.95,40.97,40.92,40.95,28400.0,34.5143,34.5311,34.489,34.5143,28400.0
2011-07-13 10:50:00,40.95,40.97,40.94,40.97,15400.0,34.5143,34.5311,34.5059,34.5311,15400.0
2011-07-13 10:55:00,40.96,40.98,40.93,40.96,35500.0,34.5227,34.5396,34.4974,34.5227,35500.0
2011-07-13 11:00:00,40.96,40.96,40.91,40.92,38400.0,34.5227,34.5227,34.4806,34.489,38400.0
2011-07-13 11:05:00,40.92,40.96,40.91,40.92,92700.0,34.489,34.5227,34.4806,34.489,92700.0
2011-07-13 11:10:00,40.93,40.95,40.92,40.93,25600.0,34.4974,34.5143,34.489,34.4974,25600.0
2011-07-13 11:15:00,40.93,40.99,40.91,40.97,48800.0,34.4974,34.548,34.4806,34.5311,48800.0
2011-07-13 11:20:00,40.98,40.99,40.96,40.98,128200.0,34.5396,34.548,34.5227,34.5396,128200.0
2011-07-13 11:25:00,40.98,41.0,40.97,40.98,74600.0,34.5396,34.5564,34.5311,34.5396,74600.0
2011-07-13 11:30:00,40.98,40.98,40.93,40.96,133600.0,34.5396,34.5396,34.4974,34.5227,133600.0
2011-07-13 11:35:00,40.96,40.96,40.93,40.94,18200.0,34.5227,34.5227,34.4974,34.5059,18200.0
2011-07-13 11:40:00,40.94,40.97,40.93,40.96,39500.0,34.5059,34.5311,34.4974,34.5227,39500.0
2011-07-13 11:45:00,40.96,40.96,40.92,40.93,163900.0,34.5227,34.5227,34.489,34.4974,163900.0
2011-07-13 11:50:00,40.92,40.93,40.9,40.91,31400.0,34.489,34.4974,34.4721,34.4806,31400.0
2011-07-13 11:55:00,40.92,40.95,40.92,40.94,9900.0,34.489,34.5143,34.489,34.5059,9900.0
2011-07-13 12:00:00,40.94,40.96,40.92,40.95,22100.0,34.5059,34.5227,34.489,34.5143,22100.0
2011-07-13 12:05:00,40.95,40.95,40.91,40.94,18000.0,34.5143,34.5143,34.4806,34.5059,18000.0
2011-07-13 12:10:00,40.95,40.98,40.95,40.98,36100.0,34.5143,34.5396,34.5143,34.5396,36100.0
2011-07-13 12:15:00,40.97,41.0,40.96,41.0,161900.0,34.5311,34.5564,34.5227,34.5564,161900.0
2011-07-13 12:20:00,41.0,41.02,41.0,41.01,100200.0,34.5564,34.5733,34.5564,34.5649,100200.0
2011-07-13 12:25:00,41.01,41.02,40.99,41.0,17800.0,34.5649,34.5733,34.548,34.5564,17800.0
2011-07-13 12:30:00,41.01,41.01,40.99,41.0,11900.0,34.5649,34.5649,34.548,34.5564,11900.0
2011-07-13 12:35:00,41.0,41.01,40.98,40.98,112300.0,34.5564,34.5649,34.5396,34.5396,112300.0
2011-07-13 12:40:00,40.99,41.0,40.97,40.98,19300.0,34.548,34.5564,34.5311,34.5396,19300.0
2011-07-13 12:45:00,40.97,41.02,40.95,41.0,72400.0,34.5311,34.5733,34.5143,34.5564,72400.0
2011-07-13 12:50:00,41.0,41.01,40.97,40.99,13700.0,34.5564,34.5649,34.5311,34.548,13700.0
2011-07-13 12:55:00,40.99,40.99,40.96,40.96,23100.0,34.548,34.548,34.5227,34.5227,23100.0
2011-07-13 13:00:00,40.96,40.97,40.93,40.94,43600.0,34.5227,34.5311,34.4974,34.5059,43600.0
2011-07-13 13:05:00,40.93,40.95,40.92,40.95,34900.0,34.4974,34.5143,34.489,34.5143,34900.0
2011-07-13 13:10:00,40.94,40.94,40.91,40.92,16700.0,34.5059,34.5059,34.4806,34.489,16700.0
2011-07-13 13:15:00,40.91,40.92,40.88,40.9,18100.0,34.4806,34.489,34.4553,34.4721,18100.0
2011-07-13 13:20:00,40.9,40.93,40.89,40.93,34100.0,34.4721,34.4974,34.4637,34.4974,34100.0
2011-07-13 13:25:00,40.92,40.92,40.88,40.91,14600.0,34.489,34.489,34.4553,34.4806,14600.0
2011-07-13 13:30:00,40.92,40.94,40.9,40.92,65300.0,34.489,34.5059,34.4721,34.489,65300.0
2011-07-13 13:35:00,40.92,40.95,40.92,40.95,72400.0,34.489,34.5143,34.489,34.5143,72400.0
2011-07-13 13:40:00,40.95,40.95,40.93,40.94,6200.0,34.5143,34.5143,34.4974,34.5059,6200.0
2011-07-13 13:45:00,40.93,40.94,40.91,40.92,8000.0,34.4974,34.5059,34.4806,34.489,8000.0
2011-07-13 13:50:00,40.91,40.93,40.87,40.88,20500.0,34.4806,34.4974,34.4469,34.4553,20500.0
2011-07-13 13:55:00,40.88,40.89,40.87,40.87,23000.0,34.4553,34.4637,34.4469,34.4469,23000.0
2011-07-13 14:00:00,40.88,40.89,40.84,40.89,34200.0,34.4553,34.4637,34.4216,34.4637,34200.0
2011-07-13 14:05:00,40.9,40.92,40.89,40.91,15200.0,34.4721,34.489,34.4637,34.4806,15200.0
2011-07-13 14:10:00,40.9,40.9,40.84,40.85,12300.0,34.4721,34.4721,34.4216,34.43,12300.0
2011-07-13 14:15:00,40.85,40.87,40.82,40.84,70300.0,34.43,34.4469,34.4047,34.4216,70300.0
2011-07-13 14:20:00,40.84,40.85,40.76,40.77,30800.0,34.4216,34.43,34.3541,34.3626,30800.0
2011-07-13 14:25:00,40.77,40.79,40.75,40.79,43800.0,34.3626,34.3794,34.3457,34.3794,43800.0
2011-07-13 14:30:00,40.78,40.83,40.78,40.8,57800.0,34.371,34.4131,34.371,34.3879,57800.0
2011-07-13 14:35:00,40.8,40.83,40.78,40.82,41600.0,34.3879,34.4131,34.371,34.4047,41600.0
2011-07-13 14:40:00,40.82,40.82,40.76,40.77,44400.0,34.4047,34.4047,34.3541,34.3626,44400.0
2011-07-13 14:45:00,40.76,40.8,40.75,40.8,12900.0,34.3541,34.3879,34.3457,34.3879,12900.0
2011-07-13 14:50:00,40.8,40.85,40.8,40.85,18700.0,34.3879,34.43,34.3879,34.43,18700.0
2011-07-13 14:55:00,40.86,40.86,40.8,40.82,29300.0,34.4384,34.4384,34.3879,34.4047,29300.0
2011-07-13 15:00:00,40.82,40.86,40.77,40.79,41500.0,34.4047,34.4384,34.3626,34.3794,41500.0
2011-07-13 15:05:00,40.79,40.8,40.72,40.74,53700.0,34.3794,34.3879,34.3204,34.3373,53700.0
2011-07-13 15:10:00,40.74,40.76,40.64,40.65,124700.0,34.3373,34.3541,34.253,34.2614,124700.0
2011-07-13 15:15:00,40.65,40.71,40.62,40.63,71600.0,34.2614,34.312,34.2361,34.2446,71600.0
2011-07-13 15:20:00,40.62,40.63,40.59,40.61,124000.0,34.2361,34.2446,34.2109,34.2277,124000.0
2011-07-13 15:25:00,40.61,40.66,40.61,40.65,83000.0,34.2277,34.2699,34.2277,34.2614,83000.0
2011-07-13 15:30:00,40.64,40.64,40.58,40.61,64700.0,34.253,34.253,34.2024,34.2277,64700.0
2011-07-13 15:35:00,40.61,40.64,40.59,40.59,79900.0,34.2277,34.253,34.2109,34.2109,79900.0
2011-07-13 15:40:00,40.58,40.58,40.51,40.56,224900.0,34.2024,34.2024,34.1434,34.1856,224900.0
2011-07-13 15:45:00,40.56,40.58,40.52,40.55,47700.0,34.1856,34.2024,34.1519,34.1771,47700.0
2011-07-13 15:50:00,40.56,40.61,40.55,40.6,94300.0,34.1856,34.2277,34.1771,34.2193,94300.0
2011-07-13 15:55:00,40.6,40.62,40.58,40.58,232000.0,34.2193,34.2361,34.2024,34.2024,232000.0
2011-07-14 09:30:00,40.69,40.75,40.62,40.63,106000.0,34.2951,34.3457,34.2361,34.2446,106000.0
2011-07-14 09:35:00,40.63,40.65,40.57,40.64,118600.0,34.2446,34.2614,34.194,34.253,118600.0
2011-07-14 09:40:00,40.63,40.71,40.63,40.64,37300.0,34.2446,34.312,34.2446,34.253,37300.0
2011-07-14 09:45:00,40.64,40.68,40.63,40.68,90700.0,34.253,34.2867,34.2446,34.2867,90700.0
2011-07-14 09:50:00,40.68,40.77,40.68,40.77,40200.0,34.2867,34.3626,34.2867,34.3626,40200.0
2011-07-14 09:55:00,40.77,40.8,40.77,40.79,46200.0,34.3626,34.3879,34.3626,34.3794,46200.0
2011-07-14 10:00:00,40.79,40.82,40.78,40.79,23000.0,34.3794,34.4047,34.371,34.3794,23000.0
2011-07-14 10:05:00,40.79,40.82,40.77,40.81,33800.0,34.3794,34.4047,34.3626,34.3963,33800.0
2011-07-14 10:10:00,40.8,40.83,40.75,40.78,84500.0,34.3879,34.4131,34.3457,34.371,84500.0
2011-07-14 10:15:00,40.79,40.83,40.78,40.82,29700.0,34.3794,34.4131,34.371,34.4047,29700.0
2011-07-14 10:20:00,40.82,40.84,40.81,40.81,27300.0,34.4047,34.4216,34.3963,34.3963,27300.0
2011-07-14 10:25:00,40.81,40.88,40.81,40.83,83200.0,34.3963,34.4553,34.3963,34.4131,83200.0
2011-07-14 10:30:00,40.83,40.86,40.76,40.77,184600.0,34.4131,34.4384,34.3541,34.3626,184600.0
2011-07-14 10:35:00,40.77,40.79,40.71,40.74,66100.0,34.3626,34.3794,34.312,34.3373,66100.0
2011-07-14 10:40:00,40.74,40.74,40.68,40.68,69200.0,34.3373,34.3373,34.2867,34.2867,69200.0
2011-07-14 10:45:00,40.67,40.7,40.66,40.67,79800.0,34.2783,34.3036,34.2699,34.2783,79800.0
2011-07-14 10:50:00,40.66,40.66,40.6,40.63,209200.0,34.2699,34.2699,34.2193,34.2446,209200.0
2011-07-14 10:55:00,40.62,40.64,40.55,40.56,186800.0,34.2361,34.253,34.1771,34.1856,186800.0
2011-07-14 11:00:00,40.54,40.6,40.54,40.6,109400.0,34.1687,34.2193,34.1687,34.2193,109400.0
2011-07-14 11:05:00,40.59,40.63,40.56,40.63,31600.0,34.2109,34.2446,34.1856,34.2446,31600.0
2011-07-14 11:10:00,40.62,40.63,40.59,40.6,25900.0,34.2361,34.2446,34.2109,34.2193,25900.0
2011-07-14 11:15:00,40.59,40.63,40.58,40.63,164300.0,34.2109,34.2446,34.2024,34.2446,164300.0
2011-07-14 11:20:00,40.62,40.64,40.6,40.62,40600.0,34.2361,34.253,34.2193,34.2361,40600.0
2011-07-14 11:25:00,40.61,40.63,40.59,40.63,47200.0,34.2277,34.2446,34.2109,34.2446,47200.0
2011-07-14 11:30:00,40.63,40.63,40.55,40.56,70600.0,34.2446,34.2446,34.1771,34.1856,70600.0
2011-07-14 11:35:00,40.56,40.58,40.49,40.5,25900.0,34.1856,34.2024,34.1266,34.135,25900.0
2011-07-14 11:40:00,40.5,40.58,40.49,40.57,81600.0,34.135,34.2024,34.1266,34.194,81600.0
2011-07-14 11:45:00,40.56,40.59,40.56,40.59,11000.0,34.1856,34.2109,34.1856,34.2109,11000.0
2011-07-14 11:50:00,40.58,40.58,40.54,40.57,9000.0,34.2024,34.2024,34.1687,34.194,9000.0
2011-07-14 11:55:00,40.55,40.59,40.55,40.57,23800.0,34.1771,34.2109,34.1771,34.194,23800.0
2011-07-14 12:00:00,40.56,40.56,40.49,40.49,21700.0,34.1856,34.1856,34.1266,34.1266,21700.0
2011-07-14 12:05:00,40.49,40.51,40.44,40.46,116400.0,34.1266,34.1434,34.0844,34.1013,116400.0
2011-07-14 12:10:00,40.46,40.47,40.44,40.46,50000.0,34.1013,34.1097,34.0844,34.1013,50000.0
2011-07-14 12:15:00,40.46,40.46,40.33,40.33,102100.0,34.1013,34.1013,33.9917,33.9917,102100.0
2011-07-14 12:20:00,40.33,40.33,40.31,40.32,11500.0,33.9917,33.9917,33.9749,33.9833,11500.0
2011-07-14 12:25:00,40.31,40.35,40.31,40.35,24900.0,33.9749,34.0086,33.9749,34.0086,24900.0
2011-07-14 12:30:00,40.35,40.35,40.31,40.34,37100.0,34.0086,34.0086,33.9749,34.0001,37100.0
2011-07-14 12:35:00,40.33,40.37,40.33,40.36,23200.0,33.9917,34.0254,33.9917,34.017,23200.0
2011-07-14 12:40:00,40.37,40.42,40.37,40.41,42900.0,34.0254,34.0676,34.0254,34.0591,42900.0
2011-07-14 12:45:00,40.4,40.41,40.36,40.37,25100.0,34.0507,34.0591,34.017,34.0254,25100.0
2011-07-14 12:50:00,40.37,40.38,40.3,40.3,26400.0,34.0254,34.0339,33.9664,33.9664,26400.0
2011-07-14 12:55:00,40.3,40.3,40.27,40.29,154900.0,33.9664,33.9664,33.9412,33.958,154900.0
2011-07-14 13:00:00,40.29,40.31,40.23,40.23,25200.0,33.958,33.9749,33.9074,33.9074,25200.0
2011-07-14 13:05:00,40.23,40.28,40.23,40.28,49500.0,33.9074,33.9496,33.9074,33.9496,49500.0
2011-07-14 13:10:00,40.28,40.29,40.21,40.21,121000.0,33.9496,33.958,33.8906,33.8906,121000.0
2011-07-14 13:15:00,40.21,40.22,40.16,40.16,84000.0,33.8906,33.899,33.8484,33.8484,84000.0
2011-07-14 13:20:00,40.16,40.18,40.12,40.18,64700.0,33.8484,33.8653,33.8147,33.8653,64700.0
2011-07-14 13:25:00,40.17,40.26,40.13,40.26,85700.0,33.8569,33.9327,33.8232,33.9327,85700.0
2011-07-14 13:30:00,40.27,40.46,40.25,40.43,249100.0,33.9412,34.1013,33.9243,34.076,249100.0
2011-07-14 13:35:00,40.44,40.44,40.33,40.33,218300.0,34.0844,34.0844,33.9917,33.9917,218300.0
2011-07-14 13:40:00,40.32,40.41,40.32,40.38,37200.0,33.9833,34.0591,33.9833,34.0339,37200.0
2011-07-14 13:45:00,40.38,40.38,40.33,40.36,65700.0,34.0339,34.0339,33.9917,34.017,65700.0
2011-07-14 13:50:00,40.36,40.37,40.31,40.34,41700.0,34.017,34.0254,33.9749,34.0001,41700.0
2011-07-14 13:55:00,40.34,40.43,40.32,40.43,68600.0,34.0001,34.076,33.9833,34.076,68600.0
2011-07-14 14:00:00,40.44,40.47,40.41,40.42,31200.0,34.0844,34.1097,34.0591,34.0676,31200.0
2011-07-14 14:05:00,40.4,40.42,40.39,40.42,17900.0,34.0507,34.0676,34.0423,34.0676,17900.0
2011-07-14 14:10:00,40.43,40.53,40.43,40.5,36500.0,34.076,34.1603,34.076,34.135,36500.0
2011-07-14 14:15:00,40.49,40.53,40.47,40.47,47200.0,34.1266,34.1603,34.1097,34.1097,47200.0
2011-07-14 14:20:00,40.47,40.51,40.43,40.43,26300.0,34.1097,34.1434,34.076,34.076,26300.0
2011-07-14 14:25:00,40.42,40.42,40.33,40.37,59900.0,34.0676,34.0676,33.9917,34.0254,59900.0
2011-07-14 14:30:00,40.36,40.38,40.31,40.34,58300.0,34.017,34.0339,33.9749,34.0001,58300.0
2011-07-14 14:35:00,40.33,40.33,40.29,40.31,51400.0,33.9917,33.9917,33.958,33.9749,51400.0
2011-07-14 14:40:00,40.31,40.37,40.31,40.37,22100.0,33.9749,34.0254,33.9749,34.0254,22100.0
2011-07-14 14:45:00,40.37,40.37,40.32,40.32,65100.0,34.0254,34.0254,33.9833,33.9833,65100.0
2011-07-14 14:50:00,40.32,40.34,40.29,40.3,57000.0,33.9833,34.0001,33.958,33.9664,57000.0
2011-07-14 14:55:00,40.29,40.33,40.27,40.33,49100.0,33.958,33.9917,33.9412,33.9917,49100.0
2011-07-14 15:00:00,40.33,40.36,40.31,40.33,30400.0,33.9917,34.017,33.9749,33.9917,30400.0
2011-07-14 15:05:00,40.33,40.33,40.21,40.23,47000.0,33.9917,33.9917,33.8906,33.9074,47000.0
2011-07-14 15:10:00,40.23,40.27,40.2,40.27,37600.0,33.9074,33.9412,33.8822,33.9412,37600.0
2011-07-14 15:15:00,40.27,40.3,40.25,40.29,139300.0,33.9412,33.9664,33.9243,33.958,139300.0
2011-07-14 15:20:00,40.3,40.35,40.29,40.3,36500.0,33.9664,34.0086,33.958,33.9664,36500.0
2011-07-14 15:25:00,40.3,40.31,40.27,40.29,100400.0,33.9664,33.9749,33.9412,33.958,100400.0
2011-07-14 15:30:00,40.28,40.34,40.27,40.33,56500.0,33.9496,34.0001,33.9412,33.9917,56500.0
2011-07-14 15:35:00,40.32,40.38,40.32,40.34,118400.0,33.9833,34.0339,33.9833,34.0001,118400.0
2011-07-14 15:40:00,40.35,40.37,40.31,40.31,54200.0,34.0086,34.0254,33.9749,33.9749,54200.0
2011-07-14 15:45:00,40.31,40.32,40.27,40.29,158900.0,33.9749,33.9833,33.9412,33.958,158900.0
2011-07-14 15:50:00,40.29,40.29,40.2,40.25,211700.0,33.958,33.958,33.8822,33.9243,211700.0
2011-07-14 15:55:00,40.25,40.3,40.22,40.28,432000.0,33.9243,33.9664,33.899,33.9496,432000.0
2011-07-15 09:30:00,40.47,40.47,40.37,40.38,119100.0,34.1097,34.1097,34.0254,34.0339,119100.0
2011-07-15 09:35:00,40.38,40.42,40.33,40.35,77600.0,34.0339,34.0676,33.9917,34.0086,77600.0
2011-07-15 09:40:00,40.34,40.35,40.26,40.27,124300.0,34.0001,34.0086,33.9327,33.9412,124300.0
2011-07-15 09:45:00,40.27,40.32,40.23,40.29,70600.0,33.9412,33.9833,33.9074,33.958,70600.0
2011-07-15 09:50:00,40.29,40.32,40.22,40.22,294500.0,33.958,33.9833,33.899,33.899,294500.0
2011-07-15 09:55:00,40.21,40.26,40.12,40.17,515500.0,33.8906,33.9327,33.8147,33.8569,515500.0
2011-07-15 10:00:00,40.17,40.34,40.16,40.26,182400.0,33.8569,34.0001,33.8484,33.9327,182400.0
2011-07-15 10:05:00,40.27,40.29,40.17,40.2,130500.0,33.9412,33.958,33.8569,33.8822,130500.0
2011-07-15 10:10:00,40.19,40.23,40.15,40.23,50500.0,33.8737,33.9074,33.84,33.9074,50500.0
2011-07-15 10:15:00,40.23,40.23,40.09,40.09,77600.0,33.9074,33.9074,33.7894,33.7894,77600.0
2011-07-15 10:20:00,40.09,40.12,40.06,40.09,86500.0,33.7894,33.8147,33.7642,33.7894,86500.0
2011-07-15 10:25:00,40.1,40.1,40.03,40.09,75100.0,33.7979,33.7979,33.7389,33.7894,75100.0
2011-07-15 10:30:00,40.09,40.12,40.06,40.06,53500.0,33.7894,33.8147,33.7642,33.7642,53500.0
2011-07-15 10:35:00,40.07,40.09,40.04,40.06,66300.0,33.7726,33.7894,33.7473,33.7642,66300.0
2011-07-15 10:40:00,40.06,40.18,40.06,40.17,146400.0,33.7642,33.8653,33.7642,33.8569,146400.0
2011-07-15 10:45:00,40.17,40.18,40.11,40.12,91900.0,33.8569,33.8653,33.8063,33.8147,91900.0
2011-07-15 10:50:00,40.1,40.17,40.1,40.12,41600.0,33.7979,33.8569,33.7979,33.8147,41600.0
2011-07-15 10:55:00,40.11,40.11,40.05,40.08,50500.0,33.8063,33.8063,33.7557,33.781,50500.0
2011-07-15 11:00:00,40.07,40.1,40.04,40.09,37300.0,33.7726,33.7979,33.7473,33.7894,37300.0
2011-07-15 11:05:00,40.08,40.12,40.03,40.06,215900.0,33.781,33.8147,33.7389,33.7642,215900.0
2011-07-15 11:10:00,40.06,40.16,40.06,40.15,130100.0,33.7642,33.8484,33.7642,33.84,130100.0
2011-07-15 11:15:00,40.15,40.16,40.12,40.12,50300.0,33.84,33.8484,33.8147,33.8147,50300.0
2011-07-15 11:20:00,40.13,40.14,40.12,40.14,13900.0,33.8232,33.8316,33.8147,33.8316,13900.0
2011-07-15 11:25:00,40.15,40.15,40.12,40.14,35100.0,33.84,33.84,33.8147,33.8316,35100.0
2011-07-15 11:30:00,40.14,40.14,40.1,40.11,57000.0,33.8316,33.8316,33.7979,33.8063,57000.0
2011-07-15 11:35:00,40.11,40.13,40.1,40.1,9000.0,33.8063,33.8232,33.7979,33.7979,9000.0
2011-07-15 11:40:00,40.1,40.13,40.09,40.1,87400.0,33.7979,33.8232,33.7894,33.7979,87400.0
2011-07-15 11:45:00,40.1,40.13,40.09,40.13,23000.0,33.7979,33.8232,33.7894,33.8232,23000.0
2011-07-15 11:50:00,40.14,40.16,40.13,40.15,35700.0,33.8316,33.8484,33.8232,33.84,35700.0
2011-07-15 11:55:00,40.15,40.16,40.13,40.13,7300.0,33.84,33.8484,33.8232,33.8232,7300.0
2011-07-15 12:00:00,40.15,40.26,40.14,40.24,112000.0,33.84,33.9327,33.8316,33.9159,112000.0
2011-07-15 12:05:00,40.24,40.28,40.2,40.21,208300.0,33.9159,33.9496,33.8822,33.8906,208300.0
2011-07-15 12:10:00,40.21,40.23,40.2,40.23,47300.0,33.8906,33.9074,33.8822,33.9074,47300.0
2011-07-15 12:15:00,40.23,40.23,40.13,40.14,336600.0,33.9074,33.9074,33.8232,33.8316,336600.0
2011-07-15 12:20:00,40.15,40.16,40.1,40.13,220100.0,33.84,33.8484,33.7979,33.8232,220100.0
2011-07-15 12:25:00,40.13,40.18,40.13,40.18,936300.0,33.8232,33.8653,33.8232,33.8653,936300.0
2011-07-15 12:30:00,40.17,40.2,40.12,40.14,606600.0,33.8569,33.8822,33.8147,33.8316,606600.0
2011-07-15 12:35:00,40.14,40.15,40.12,40.13,37700.0,33.8316,33.84,33.8147,33.8232,37700.0
2011-07-15 12:40:00,40.13,40.16,40.09,40.09,135000.0,33.8232,33.8484,33.7894,33.7894,135000.0
2011-07-15 12:45:00,40.09,40.13,40.09,40.12,70700.0,33.7894,33.8232,33.7894,33.8147,70700.0
2011-07-15 12:50:00,40.12,40.12,40.1,40.12,18700.0,33.8147,33.8147,33.7979,33.8147,18700.0
2011-07-15 12:55:00,40.11,40.15,40.11,40.13,145600.0,33.8063,33.84,33.8063,33.8232,145600.0
2011-07-15 13:00:00,40.13,40.13,40.09,40.11,85100.0,33.8232,33.8232,33.7894,33.8063,85100.0
2011-07-15 13:05:00,40.11,40.15,40.11,40.15,90700.0,33.8063,33.84,33.8063,33.84,90700.0
2011-07-15 13:10:00,40.15,40.15,40.1,40.12,72900.0,33.84,33.84,33.7979,33.8147,72900.0
2011-07-15 13:15:00,40.12,40.15,40.11,40.12,103200.0,33.8147,33.84,33.8063,33.8147,103200.0
2011-07-15 13:20:00,40.13,40.14,40.12,40.14,72600.0,33.8232,33.8316,33.8147,33.8316,72600.0
2011-07-15 13:25:00,40.15,40.18,40.14,40.16,336500.0,33.84,33.8653,33.8316,33.8484,336500.0
2011-07-15 13:30:00,40.17,40.18,40.14,40.16,98400.0,33.8569,33.8653,33.8316,33.8484,98400.0
2011-07-15 13:35:00,40.16,40.16,40.12,40.12,25900.0,33.8484,33.8484,33.8147,33.8147,25900.0
2011-07-15 13:40:00,40.12,40.13,40.11,40.13,101400.0,33.8147,33.8232,33.8063,33.8232,101400.0
2011-07-15 13:45:00,40.13,40.13,40.09,40.1,20100.0,33.8232,33.8232,33.7894,33.7979,20100.0
2011-07-15 13:50:00,40.1,40.12,40.09,40.11,126600.0,33.7979,33.8147,33.7894,33.8063,126600.0
2011-07-15 13:55:00,40.11,40.12,40.03,40.03,250300.0,33.8063,33.8147,33.7389,33.7389,250300.0
2011-07-15 14:00:00,40.03,40.06,40.02,40.05,356200.0,33.7389,33.7642,33.7304,33.7557,356200.0
2011-07-15 14:05:00,40.05,40.05,40.04,40.04,102600.0,33.7557,33.7557,33.7473,33.7473,102600.0
2011-07-15 14:10:00,40.04,40.06,40.0,40.05,47500.0,33.7473,33.7642,33.7136,33.7557,47500.0
2011-07-15 14:15:00,40.04,40.09,40.04,40.07,20100.0,33.7473,33.7894,33.7473,33.7726,20100.0
2011-07-15 14:20:00,40.06,40.06,40.02,40.03,15900.0,33.7642,33.7642,33.7304,33.7389,15900.0
2011-07-15 14:25:00,40.03,40.03,40.0,40.02,74000.0,33.7389,33.7389,33.7136,33.7304,74000.0
2011-07-15 14:30:00,40.01,40.04,40.01,40.02,121800.0,33.722,33.7473,33.722,33.7304,121800.0
2011-07-15 14:35:00,40.02,40.04,40.0,40.04,72100.0,33.7304,33.7473,33.7136,33.7473,72100.0
2011-07-15 14:40:00,40.04,40.06,40.02,40.05,41000.0,33.7473,33.7642,33.7304,33.7557,41000.0
2011-07-15 14:45:00,40.05,40.11,40.05,40.08,88300.0,33.7557,33.8063,33.7557,33.781,88300.0
2011-07-15 14:50:00,40.08,40.1,40.06,40.07,39200.0,33.781,33.7979,33.7642,33.7726,39200.0
2011-07-15 14:55:00,40.07,40.09,40.05,40.06,63700.0,33.7726,33.7894,33.7557,33.7642,63700.0
2011-07-15 15:00:00,40.05,40.09,40.05,40.05,20900.0,33.7557,33.7894,33.7557,33.7557,20900.0
2011-07-15 15:05:00,40.06,40.11,40.03,40.1,63300.0,33.7642,33.8063,33.7389,33.7979,63300.0
2011-07-15 15:10:00,40.1,40.12,40.09,40.11,66900.0,33.7979,33.8147,33.7894,33.8063,66900.0
2011-07-15 15:15:00,40.12,40.13,40.1,40.1,46600.0,33.8147,33.8232,33.7979,33.7979,46600.0
2011-07-15 15:20:00,40.1,40.15,40.1,40.14,103800.0,33.7979,33.84,33.7979,33.8316,103800.0
2011-07-15 15:25:00,40.15,40.2,40.15,40.19,135500.0,33.84,33.8822,33.84,33.8737,135500.0
2011-07-15 15:30:00,40.19,40.25,40.18,40.21,158600.0,33.8737,33.9243,33.8653,33.8906,158600.0
2011-07-15 15:35:00,40.21,40.24,40.2,40.23,208600.0,33.8906,33.9159,33.8822,33.9074,208600.0
2011-07-15 15:40:00,40.24,40.28,40.23,40.27,101300.0,33.9159,33.9496,33.9074,33.9412,101300.0
2011-07-15 15:45:00,40.27,40.29,40.25,40.29,226300.0,33.9412,33.958,33.9243,33.958,226300.0
2011-07-15 15:50:00,40.29,40.31,40.26,40.31,191400.0,33.958,33.9749,33.9327,33.9749,191400.0
2011-07-15 15:55:00,40.3,40.32,40.28,40.31,1162000.0,33.9664,33.9833,33.9496,33.9749,1162000.0
2011-07-18 09:30:00,40.11,40.14,40.02,40.04,101900.0,33.8063,33.8316,33.7304,33.7473,101900.0
2011-07-18 09:35:00,40.04,40.13,40.02,40.13,278500.0,33.7473,33.8232,33.7304,33.8232,278500.0
2011-07-18 09:40:00,40.13,40.19,40.08,40.08,58600.0,33.8232,33.8737,33.781,33.781,58600.0
2011-07-18 09:45:00,40.07,40.13,40.07,40.07,39400.0,33.7726,33.8232,33.7726,33.7726,39400.0
2011-07-18 09:50:00,40.08,40.08,40.03,40.03,74600.0,33.781,33.781,33.7389,33.7389,74600.0
2011-07-18 09:55:00,40.03,40.03,39.97,39.99,28500.0,33.7389,33.7389,33.6883,33.7052,28500.0
2011-07-18 10:00:00,40.0,40.04,39.95,39.98,128800.0,33.7136,33.7473,33.6714,33.6967,128800.0
2011-07-18 10:05:00,39.97,39.97,39.87,39.88,80700.0,33.6883,33.6883,33.604,33.6124,80700.0
2011-07-18 10:10:00,39.88,39.89,39.8,39.82,103000.0,33.6124,33.6209,33.545,33.5619,103000.0
2011-07-18 10:15:00,39.82,39.85,39.77,39.81,123500.0,33.5619,33.5872,33.5197,33.5534,123500.0
2011-07-18 10:20:00,39.82,39.87,39.82,39.83,19600.0,33.5619,33.604,33.5619,33.5703,19600.0
2011-07-18 10:25:00,39.83,39.86,39.8,39.84,46700.0,33.5703,33.5956,33.545,33.5787,46700.0
2011-07-18 10:30:00,39.83,39.83,39.75,39.77,22400.0,33.5703,33.5703,33.5029,33.5197,22400.0
2011-07-18 10:35:00,39.78,39.84,39.77,39.79,99600.0,33.5282,33.5787,33.5197,33.5366,99600.0
2011-07-18 10:40:00,39.79,39.85,39.79,39.85,25400.0,33.5366,33.5872,33.5366,33.5872,25400.0
2011-07-18 10:45:00,39.85,39.85,39.79,39.79,55300.0,33.5872,33.5872,33.5366,33.5366,55300.0
2011-07-18 10:50:00,39.8,39.81,39.7,39.71,108500.0,33.545,33.5534,33.4607,33.4692,108500.0
2011-07-18 10:55:00,39.7,39.78,39.7,39.75,53900.0,33.4607,33.5282,33.4607,33.5029,53900.0
2011-07-18 11:00:00,39.75,39.78,39.74,39.75,107200.0,33.5029,33.5282,33.4944,33.5029,107200.0
2011-07-18 11:05:00,39.74,39.77,39.74,39.75,23700.0,33.4944,33.5197,33.4944,33.5029,23700.0
2011-07-18 11:10:00,39.76,39.77,39.72,39.74,45700.0,33.5113,33.5197,33.4776,33.4944,45700.0
2011-07-18 11:15:00,39.74,39.76,39.71,39.75,101600.0,33.4944,33.5113,33.4692,33.5029,101600.0
2011-07-18 11:20:00,39.75,39.79,39.75,39.79,9500.0,33.5029,33.5366,33.5029,33.5366,9500.0
2011-07-18 11:25:00,39.79,39.86,39.79,39.82,60600.0,33.5366,33.5956,33.5366,33.5619,60600.0
2011-07-18 11:30:00,39.81,39.82,39.76,39.78,84800.0,33.5534,33.5619,33.5113,33.5282,84800.0
2011-07-18 11:35:00,39.78,39.78,39.72,39.73,46800.0,33.5282,33.5282,33.4776,33.486,46800.0
2011-07-18 11:40:00,39.73,39.73,39.66,39.67,36400.0,33.486,33.486,33.427,33.4354,36400.0
2011-07-18 11:45:00,39.68,39.71,39.67,39.68,89000.0,33.4439,33.4692,33.4354,33.4439,89000.0
2011-07-18 11:50:00,39.68,39.69,39.65,39.67,16600.0,33.4439,33.4523,33.4186,33.4354,16600.0
2011-07-18 11:55:00,39.66,39.68,39.63,39.64,63600.0,33.427,33.4439,33.4017,33.4102,63600.0
2011-07-18 12:00:00,39.64,39.7,39.64,39.68,239900.0,33.4102,33.4607,33.4102,33.4439,239900.0
2011-07-18 12:05:00,39.66,39.67,39.63,39.66,96100.0,33.427,33.4354,33.4017,33.427,96100.0
2011-07-18 12:10:00,39.66,39.73,39.66,39.72,41600.0,33.427,33.486,33.427,33.4776,41600.0
2011-07-18 12:15:00,39.73,39.75,39.72,39.75,32900.0,33.486,33.5029,33.4776,33.5029,32900.0
2011-07-18 12:20:00,39.74,39.74,39.71,39.72,15500.0,33.4944,33.4944,33.4692,33.4776,15500.0
2011-07-18 12:25:00,39.73,39.75,39.72,39.73,75300.0,33.486,33.5029,33.4776,33.486,75300.0
2011-07-18 12:30:00,39.74,39.74,39.69,39.72,28000.0,33.4944,33.4944,33.4523,33.4776,28000.0
2011-07-18 12:35:00,39.72,39.75,39.72,39.74,27900.0,33.4776,33.5029,33.4776,33.4944,27900.0
2011-07-18 12:40:00,39.73,39.74,39.72,39.73,5200.0,33.486,33.4944,33.4776,33.486,5200.0
2011-07-18 12:45:00,39.74,39.74,39.7,39.7,25700.0,33.4944,33.4944,33.4607,33.4607,25700.0
2011-07-18 12:50:00,39.7,39.7,39.69,39.69,3600.0,33.4607,33.4607,33.4523,33.4523,3600.0
2011-07-18 12:55:00,39.69,39.73,39.69,39.73,25700.0,33.4523,33.486,33.4523,33.486,25700.0
2011-07-18 13:00:00,39.72,39.72,39.69,39.69,8900.0,33.4776,33.4776,33.4523,33.4523,8900.0
2011-07-18 13:05:00,39.69,39.71,39.69,39.71,16200.0,33.4523,33.4692,33.4523,33.4692,16200.0
2011-07-18 13:10:00,39.71,39.72,39.68,39.71,28200.0,33.4692,33.4776,33.4439,33.4692,28200.0
2011-07-18 13:15:00,39.7,39.7,39.65,39.66,89700.0,33.4607,33.4607,33.4186,33.427,89700.0
2011-07-18 13:20:00,39.66,39.69,39.65,39.67,10000.0,33.427,33.4523,33.4186,33.4354,10000.0
2011-07-18 13:25:00,39.67,39.71,39.66,39.71,19900.0,33.4354,33.4692,33.427,33.4692,19900.0
2011-07-18 13:30:00,39.71,39.75,39.71,39.75,25000.0,33.4692,33.5029,33.4692,33.5029,25000.0
2011-07-18 13:35:00,39.74,39.78,39.73,39.75,34900.0,33.4944,33.5282,33.486,33.5029,34900.0
2011-07-18 13:40:00,39.76,39.76,39.73,39.73,6900.0,33.5113,33.5113,33.486,33.486,6900.0
2011-07-18 13:45:00,39.73,39.76,39.73,39.75,23500.0,33.486,33.5113,33.486,33.5029,23500.0
2011-07-18 13:50:00,39.76,39.8,39.75,39.8,36800.0,33.5113,33.545,33.5029,33.545,36800.0
2011-07-18 13:55:00,39.8,39.83,39.79,39.82,16600.0,33.545,33.5703,33.5366,33.5619,16600.0
2011-07-18 14:00:00,39.82,39.82,39.77,39.78,27400.0,33.5619,33.5619,33.5197,33.5282,27400.0
2011-07-18 14:05:00,39.78,39.82,39.78,39.82,15300.0,33.5282,33.5619,33.5282,33.5619,15300.0
2011-07-18 14:10:00,39.82,39.83,39.78,39.8,48900.0,33.5619,33.5703,33.5282,33.545,48900.0
2011-07-18 14:15:00,39.81,39.83,39.79,39.81,102300.0,33.5534,33.5703,33.5366,33.5534,102300.0
2011-07-18 14:20:00,39.82,39.84,39.79,39.8,34000.0,33.5619,33.5787,33.5366,33.545,34000.0
2011-07-18 14:25:00,39.8,39.82,39.79,39.79,21600.0,33.545,33.5619,33.5366,33.5366,21600.0
2011-07-18 14:30:00,39.79,39.79,39.73,39.74,62400.0,33.5366,33.5366,33.486,33.4944,62400.0
2011-07-18 14:35:00,39.74,39.79,39.74,39.78,25400.0,33.4944,33.5366,33.4944,33.5282,25400.0
2011-07-18 14:40:00,39.77,39.8,39.77,39.8,20600.0,33.5197,33.545,33.5197,33.545,20600.0
2011-07-18 14:45:00,39.8,39.8,39.78,39.79,28800.0,33.545,33.545,33.5282,33.5366,28800.0
2011-07-18 14:50:00,39.79,39.81,39.79,39.81,11400.0,33.5366,33.5534,33.5366,33.5534,11400.0
2011-07-18 14:55:00,39.81,39.85,39.79,39.85,22200.0,33.5534,33.5872,33.5366,33.5872,22200.0
2011-07-18 15:00:00,39.86,39.9,39.85,39.89,38500.0,33.5956,33.6293,33.5872,33.6209,38500.0
2011-07-18 15:05:00,39.89,39.89,39.84,39.85,121100.0,33.6209,33.6209,33.5787,33.5872,121100.0
2011-07-18 15:10:00,39.86,39.86,39.83,39.83,149700.0,33.5956,33.5956,33.5703,33.5703,149700.0
2011-07-18 15:15:00,39.82,39.84,39.81,39.82,98600.0,33.5619,33.5787,33.5534,33.5619,98600.0
2011-07-18 15:20:00,39.82,39.84,39.78,39.82,53700.0,33.5619,33.5787,33.5282,33.5619,53700.0
2011-07-18 15:25:00,39.82,39.83,39.78,39.82,84600.0,33.5619,33.5703,33.5282,33.5619,84600.0
2011-07-18 15:30:00,39.83,39.86,39.8,39.82,61400.0,33.5703,33.5956,33.545,33.5619,61400.0
2011-07-18 15:35:00,39.81,39.87,39.78,39.86,119500.0,33.5534,33.604,33.5282,33.5956,119500.0
2011-07-18 15:40:00,39.87,39.88,39.8,39.8,163300.0,33.604,33.6124,33.545,33.545,163300.0
2011-07-18 15:45:00,39.81,39.85,39.8,39.84,297800.0,33.5534,33.5872,33.545,33.5787,297800.0
2011-07-18 15:50:00,39.85,39.9,39.84,39.88,220500.0,33.5872,33.6293,33.5787,33.6124,220500.0
2011-07-18 15:55:00,39.89,39.9,39.86,39.89,473200.0,33.6209,33.6293,33.5956,33.6209,473200.0
2011-07-19 09:30:00,40.2,40.45,40.2,40.4,143300.0,33.8822,34.0929,33.8822,34.0507,143300.0
2011-07-19 09:35:00,40.4,40.44,40.39,40.43,108000.0,34.0507,34.0844,34.0423,34.076,108000.0
2011-07-19 09:40:00,40.44,40.5,40.44,40.45,118900.0,34.0844,34.135,34.0844,34.0929,118900.0
2011-07-19 09:45:00,40.46,40.46,40.38,40.4,168400.0,34.1013,34.1013,34.0339,34.0507,168400.0
2011-07-19 09:50:00,40.41,40.46,40.41,40.46,44400.0,34.0591,34.1013,34.0591,34.1013,44400.0
2011-07-19 09:55:00,40.46,40.46,40.36,40.37,38200.0,34.1013,34.1013,34.017,34.0254,38200.0
2011-07-19 10:00:00,40.38,40.42,40.36,40.42,33300.0,34.0339,34.0676,34.017,34.0676,33300.0
2011-07-19 10:05:00,40.44,40.46,40.41,40.46,83800.0,34.0844,34.1013,34.0591,34.1013,83800.0
2011-07-19 10:10:00,40.46,40.46,40.41,40.45,43700.0,34.1013,34.1013,34.0591,34.0929,43700.0
2011-07-19 10:15:00,40.46,40.5,40.45,40.48,65200.0,34.1013,34.135,34.0929,34.1181,65200.0
2011-07-19 10:20:00,40.48,40.49,40.46,40.48,31800.0,34.1181,34.1266,34.1013,34.1181,31800.0
2011-07-19 10:25:00,40.48,40.48,40.42,40.44,25200.0,34.1181,34.1181,34.0676,34.0844,25200.0
2011-07-19 10:30:00,40.45,40.47,40.43,40.44,36900.0,34.0929,34.1097,34.076,34.0844,36900.0
2011-07-19 10:35:00,40.45,40.47,40.44,40.45,18600.0,34.0929,34.1097,34.0844,34.0929,18600.0
2011-07-19 10:40:00,40.45,40.48,40.44,40.47,33700.0,34.0929,34.1181,34.0844,34.1097,33700.0
2011-07-19 10:45:00,40.47,40.47,40.44,40.45,79000.0,34.1097,34.1097,34.0844,34.0929,79000.0
2011-07-19 10:50:00,40.45,40.47,40.44,40.45,36600.0,34.0929,34.1097,34.0844,34.0929,36600.0
2011-07-19 10:55:00,40.46,40.46,40.41,40.43,63200.0,34.1013,34.1013,34.0591,34.076,63200.0
2011-07-19 11:00:00,40.43,40.43,40.4,40.41,88400.0,34.076,34.076,34.0507,34.0591,88400.0
2011-07-19 11:05:00,40.41,40.41,40.37,40.38,46900.0,34.0591,34.0591,34.0254,34.0339,46900.0
2011-07-19 11:10:00,40.39,40.4,40.38,40.4,20900.0,34.0423,34.0507,34.0339,34.0507,20900.0
2011-07-19 11:15:00,40.4,40.42,40.39,40.39,37600.0,34.0507,34.0676,34.0423,34.0423,37600.0
2011-07-19 11:20:00,40.39,40.42,40.38,40.41,33500.0,34.0423,34.0676,34.0339,34.0591,33500.0
2011-07-19 11:25:00,40.41,40.45,40.41,40.45,26900.0,34.0591,34.0929,34.0591,34.0929,26900.0
2011-07-19 11:30:00,40.45,40.47,40.43,40.45,94200.0,34.0929,34.1097,34.076,34.0929,94200.0
2011-07-19 11:35:00,40.44,40.45,40.34,40.35,224500.0,34.0844,34.0929,34.0001,34.0086,224500.0
2011-07-19 11:40:00,40.34,40.37,40.32,40.36,83900.0,34.0001,34.0254,33.9833,34.017,83900.0
2011-07-19 11:45:00,40.36,40.37,40.34,40.36,28000.0,34.017,34.0254,34.0001,34.017,28000.0
2011-07-19 11:50:00,40.36,40.4,40.36,40.4,17200.0,34.017,34.0507,34.017,34.0507,17200.0
2011-07-19 11:55:00,40.4,40.41,40.36,40.38,30700.0,34.0507,34.0591,34.017,34.0339,30700.0
2011-07-19 12:00:00,40.38,40.42,40.38,40.41,38500.0,34.0339,34.0676,34.0339,34.0591,38500.0
2011-07-19 12:05:00,40.41,40.42,40.39,40.4,39800.0,34.0591,34.0676,34.0423,34.0507,39800.0
2011-07-19 12:10:00,40.4,40.44,40.4,40.43,266300.0,34.0507,34.0844,34.0507,34.076,266300.0
2011-07-19 12:15:00,40.44,40.47,40.42,40.43,175800.0,34.0844,34.1097,34.0676,34.076,175800.0
2011-07-19 12:20:00,40.43,40.43,40.4,40.4,35400.0,34.076,34.076,34.0507,34.0507,35400.0
2011-07-19 12:25:00,40.4,40.4,40.39,40.4,121300.0,34.0507,34.0507,34.0423,34.0507,121300.0
2011-07-19 12:30:00,40.41,40.49,40.41,40.48,45100.0,34.0591,34.1266,34.0591,34.1181,45100.0
2011-07-19 12:35:00,40.49,40.49,40.45,40.45,171300.0,34.1266,34.1266,34.0929,34.0929,171300.0
2011-07-19 12:40:00,40.45,40.45,40.41,40.44,53600.0,34.0929,34.0929,34.0591,34.0844,53600.0
2011-07-19 12:45:00,40.44,40.44,40.42,40.43,34800.0,34.0844,34.0844,34.0676,34.076,34800.0
2011-07-19 12:50:00,40.43,40.46,40.43,40.46,14500.0,34.076,34.1013,34.076,34.1013,14500.0
2011-07-19 12:55:00,40.46,40.47,40.45,40.46,13900.0,34.1013,34.1097,34.0929,34.1013,13900.0
2011-07-19 13:00:00,40.47,40.48,40.43,40.44,33500.0,34.1097,34.1181,34.076,34.0844,33500.0
2011-07-19 13:05:00,40.44,40.44,40.42,40.42,28600.0,34.0844,34.0844,34.0676,34.0676,28600.0
2011-07-19 13:10:00,40.41,40.42,40.37,40.41,184800.0,34.0591,34.0676,34.0254,34.0591,184800.0
2011-07-19 13:15:00,40.42,40.48,40.42,40.48,214100.0,34.0676,34.1181,34.0676,34.1181,214100.0
2011-07-19 13:20:00,40.48,40.49,40.45,40.46,45100.0,34.1181,34.1266,34.0929,34.1013,45100.0
2011-07-19 13:25:00,40.46,40.5,40.46,40.49,26400.0,34.1013,34.135,34.1013,34.1266,26400.0
2011-07-19 13:30:00,40.5,40.55,40.48,40.48,116700.0,34.135,34.1771,34.1181,34.1181,116700.0
2011-07-19 13:35:00,40.48,40.58,40.46,40.55,125700.0,34.1181,34.2024,34.1013,34.1771,125700.0
2011-07-19 13:40:00,40.55,40.65,40.52,40.65,235900.0,34.1771,34.2614,34.1519,34.2614,235900.0
2011-07-19 13:45:00,40.64,40.64,40.58,40.59,62900.0,34.253,34.253,34.2024,34.2109,62900.0
2011-07-19 13:50:00,40.59,40.6,40.58,40.58,145100.0,34.2109,34.2193,34.2024,34.2024,145100.0
2011-07-19 13:55:00,40.59,40.61,40.58,40.6,39700.0,34.2109,34.2277,34.2024,34.2193,39700.0
2011-07-19 14:00:00,40.61,40.61,40.56,40.58,63400.0,34.2277,34.2277,34.1856,34.2024,63400.0
2011-07-19 14:05:00,40.58,40.59,40.56,40.59,17100.0,34.2024,34.2109,34.1856,34.2109,17100.0
2011-07-19 14:10:00,40.6,40.63,40.58,40.6,184300.0,34.2193,34.2446,34.2024,34.2193,184300.0
2011-07-19 14:15:00,40.61,40.64,40.58,40.59,209300.0,34.2277,34.253,34.2024,34.2109,209300.0
2011-07-19 14:20:00,40.59,40.62,40.58,40.58,35000.0,34.2109,34.2361,34.2024,34.2024,35000.0
2011-07-19 14:25:00,40.59,40.63,40.59,40.63,27900.0,34.2109,34.2446,34.2109,34.2446,27900.0
2011-07-19 14:30:00,40.63,40.64,40.62,40.63,140900.0,34.2446,34.253,34.2361,34.2446,140900.0
2011-07-19 14:35:00,40.62,40.64,40.62,40.64,12400.0,34.2361,34.253,34.2361,34.253,12400.0
2011-07-19 14:40:00,40.64,40.67,40.64,40.66,208200.0,34.253,34.2783,34.253,34.2699,208200.0
2011-07-19 14:45:00,40.66,40.72,40.66,40.7,69500.0,34.2699,34.3204,34.2699,34.3036,69500.0
2011-07-19 14:50:00,40.7,40.73,40.7,40.71,105300.0,34.3036,34.3289,34.3036,34.312,105300.0
2011-07-19 14:55:00,40.71,40.72,40.7,40.71,160200.0,34.312,34.3204,34.3036,34.312,160200.0
2011-07-19 15:00:00,40.71,40.75,40.71,40.73,107900.0,34.312,34.3457,34.312,34.3289,107900.0
2011-07-19 15:05:00,40.74,40.76,40.73,40.74,98800.0,34.3373,34.3541,34.3289,34.3373,98800.0
2011-07-19 15:10:00,40.74,40.75,40.71,40.75,152400.0,34.3373,34.3457,34.312,34.3457,152400.0
2011-07-19 15:15:00,40.75,40.76,40.72,40.72,148600.0,34.3457,34.3541,34.3204,34.3204,148600.0
2011-07-19 15:20:00,40.73,40.73,40.7,40.72,140500.0,34.3289,34.3289,34.3036,34.3204,140500.0
2011-07-19 15:25:00,40.71,40.72,40.67,40.68,69100.0,34.312,34.3204,34.2783,34.2867,69100.0
2011-07-19 15:30:00,40.69,40.7,40.67,40.67,62300.0,34.2951,34.3036,34.2783,34.2783,62300.0
2011-07-19 15:35:00,40.68,40.71,40.67,40.7,65800.0,34.2867,34.312,34.2783,34.3036,65800.0
2011-07-19 15:40:00,40.7,40.71,40.68,40.69,90500.0,34.3036,34.312,34.2867,34.2951,90500.0
2011-07-19 15:45:00,40.69,40.7,40.66,40.66,159400.0,34.2951,34.3036,34.2699,34.2699,159400.0
2011-07-19 15:50:00,40.67,40.69,40.65,40.65,375000.0,34.2783,34.2951,34.2614,34.2614,375000.0
2011-07-19 15:55:00,40.65,40.68,40.63,40.68,863900.0,34.2614,34.2867,34.2446,34.2867,863900.0
2011-07-20 09:30:00,40.8,40.8,40.67,40.72,181200.0,34.3879,34.3879,34.2783,34.3204,181200.0
2011-07-20 09:35:00,40.71,40.73,40.66,40.71,86400.0,34.312,34.3289,34.2699,34.312,86400.0
2011-07-20 09:40:00,40.71,40.71,40.62,40.63,31300.0,34.312,34.312,34.2361,34.2446,31300.0
2011-07-20 09:45:00,40.63,40.64,40.61,40.61,84800.0,34.2446,34.253,34.2277,34.2277,84800.0
2011-07-20 09:50:00,40.61,40.62,40.52,40.55,47300.0,34.2277,34.2361,34.1519,34.1771,47300.0
2011-07-20 09:55:00,40.55,40.57,40.54,40.54,23000.0,34.1771,34.194,34.1687,34.1687,23000.0
2011-07-20 10:00:00,40.54,40.55,40.49,40.5,119200.0,34.1687,34.1771,34.1266,34.135,119200.0
2011-07-20 10:05:00,40.5,40.54,40.48,40.49,85500.0,34.135,34.1687,34.1181,34.1266,85500.0
2011-07-20 10:10:00,40.49,40.54,40.44,40.44,758900.0,34.1266,34.1687,34.0844,34.0844,758900.0
2011-07-20 10:15:00,40.45,40.45,40.35,40.39,97200.0,34.0929,34.0929,34.0086,34.0423,97200.0
2011-07-20 10:20:00,40.39,40.42,40.38,40.4,17300.0,34.0423,34.0676,34.0339,34.0507,17300.0
2011-07-20 10:25:00,40.39,40.47,40.37,40.46,103600.0,34.0423,34.1097,34.0254,34.1013,103600.0
2011-07-20 10:30:00,40.46,40.51,40.43,40.51,29200.0,34.1013,34.1434,34.076,34.1434,29200.0
2011-07-20 10:35:00,40.51,40.52,40.46,40.46,485600.0,34.1434,34.1519,34.1013,34.1013,485600.0
2011-07-20 10:40:00,40.47,40.51,40.47,40.5,61500.0,34.1097,34.1434,34.1097,34.135,61500.0
2011-07-20 10:45:00,40.5,40.5,40.45,40.45,18300.0,34.135,34.135,34.0929,34.0929,18300.0
2011-07-20 10:50:00,40.45,40.46,40.43,40.44,17000.0,34.0929,34.1013,34.076,34.0844,17000.0
2011-07-20 10:55:00,40.43,40.47,40.43,40.46,24900.0,34.076,34.1097,34.076,34.1013,24900.0
2011-07-20 11:00:00,40.46,40.49,40.46,40.47,12500.0,34.1013,34.1266,34.1013,34.1097,12500.0
2011-07-20 11:05:00,40.48,40.51,40.47,40.51,10600.0,34.1181,34.1434,34.1097,34.1434,10600.0
2011-07-20 11:10:00,40.51,40.51,40.48,40.49,34900.0,34.1434,34.1434,34.1181,34.1266,34900.0
2011-07-20 11:15:00,40.49,40.5,40.46,40.49,61300.0,34.1266,34.135,34.1013,34.1266,61300.0
2011-07-20 11:20:00,40.49,40.5,40.46,40.47,8900.0,34.1266,34.135,34.1013,34.1097,8900.0
2011-07-20 11:25:00,40.46,40.46,40.43,40.43,36800.0,34.1013,34.1013,34.076,34.076,36800.0
2011-07-20 11:30:00,40.42,40.44,40.39,40.44,58200.0,34.0676,34.0844,34.0423,34.0844,58200.0
2011-07-20 11:35:00,40.44,40.45,40.41,40.42,8800.0,34.0844,34.0929,34.0591,34.0676,8800.0
2011-07-20 11:40:00,40.41,40.44,40.41,40.43,23600.0,34.0591,34.0844,34.0591,34.076,23600.0
2011-07-20 11:45:00,40.43,40.43,40.36,40.37,27600.0,34.076,34.076,34.017,34.0254,27600.0
2011-07-20 11:50:00,40.37,40.37,40.34,40.34,29100.0,34.0254,34.0254,34.0001,34.0001,29100.0
2011-07-20 11:55:00,40.35,40.36,40.31,40.33,72000.0,34.0086,34.017,33.9749,33.9917,72000.0
2011-07-20 12:00:00,40.34,40.35,40.34,40.35,6700.0,34.0001,34.0086,34.0001,34.0086,6700.0
2011-07-20 12:05:00,40.35,40.35,40.33,40.34,40200.0,34.0086,34.0086,33.9917,34.0001,40200.0
2011-07-20 12:10:00,40.34,40.36,40.32,40.36,9900.0,34.0001,34.017,33.9833,34.017,9900.0
2011-07-20 12:15:00,40.36,40.37,40.34,40.35,23200.0,34.017,34.0254,34.0001,34.0086,23200.0
2011-07-20 12:20:00,40.36,40.37,40.32,40.35,71300.0,34.017,34.0254,33.9833,34.0086,71300.0
2011-07-20 12:25:00,40.36,40.36,40.34,40.36,6900.0,34.017,34.017,34.0001,34.017,6900.0
2011-07-20 12:30:00,40.36,40.36,40.34,40.34,7100.0,34.017,34.017,34.0001,34.0001,7100.0
2011-07-20 12:35:00,40.35,40.36,40.34,40.34,6700.0,34.0086,34.017,34.0001,34.0001,6700.0
2011-07-20 12:40:00,40.34,40.35,40.33,40.34,11600.0,34.0001,34.0086,33.9917,34.0001,11600.0
2011-07-20 12:45:00,40.34,40.38,40.34,40.38,16000.0,34.0001,34.0339,34.0001,34.0339,16000.0
2011-07-20 12:50:00,40.39,40.42,40.39,40.42,13900.0,34.0423,34.0676,34.0423,34.0676,13900.0
2011-07-20 12:55:00,40.41,40.41,40.4,40.4,6100.0,34.0591,34.0591,34.0507,34.0507,6100.0
2011-07-20 13:00:00,40.41,40.41,40.38,40.41,6100.0,34.0591,34.0591,34.0339,34.0591,6100.0
2011-07-20 13:05:00,40.41,40.43,40.4,40.42,39400.0,34.0591,34.076,34.0507,34.0676,39400.0
2011-07-20 13:10:00,40.42,40.42,40.4,40.41,9700.0,34.0676,34.0676,34.0507,34.0591,9700.0
2011-07-20 13:15:00,40.41,40.43,40.4,40.42,7000.0,34.0591,34.076,34.0507,34.0676,7000.0
2011-07-20 13:20:00,40.43,40.46,40.43,40.46,69900.0,34.076,34.1013,34.076,34.1013,69900.0
2011-07-20 13:25:00,40.46,40.47,40.45,40.47,17100.0,34.1013,34.1097,34.0929,34.1097,17100.0
2011-07-20 13:30:00,40.48,40.48,40.44,40.46,59300.0,34.1181,34.1181,34.0844,34.1013,59300.0
2011-07-20 13:35:00,40.45,40.47,40.44,40.47,16000.0,34.0929,34.1097,34.0844,34.1097,16000.0
2011-07-20 13:40:00,40.46,40.47,40.44,40.46,13300.0,34.1013,34.1097,34.0844,34.1013,13300.0
2011-07-20 13:45:00,40.46,40.47,40.45,40.46,15800.0,34.1013,34.1097,34.0929,34.1013,15800.0
2011-07-20 13:50:00,40.46,40.48,40.46,40.48,75200.0,34.1013,34.1181,34.1013,34.1181,75200.0
2011-07-20 13:55:00,40.48,40.48,40.46,40.47,5200.0,34.1181,34.1181,34.1013,34.1097,5200.0
2011-07-20 14:00:00,40.47,40.5,40.47,40.5,11900.0,34.1097,34.135,34.1097,34.135,11900.0
2011-07-20 14:05:00,40.49,40.5,40.48,40.5,64200.0,34.1266,34.135,34.1181,34.135,64200.0
2011-07-20 14:10:00,40.5,40.5,40.48,40.48,29500.0,34.135,34.135,34.1181,34.1181,29500.0
2011-07-20 14:15:00,40.48,40.51,40.48,40.5,37000.0,34.1181,34.1434,34.1181,34.135,37000.0
2011-07-20 14:20:00,40.51,40.52,40.5,40.52,8600.0,34.1434,34.1519,34.135,34.1519,8600.0
2011-07-20 14:25:00,40.52,40.54,40.52,40.54,186000.0,34.1519,34.1687,34.1519,34.1687,186000.0
2011-07-20 14:30:00,40.53,40.54,40.52,40.53,135000.0,34.1603,34.1687,34.1519,34.1603,135000.0
2011-07-20 14:35:00,40.53,40.54,40.51,40.52,14400.0,34.1603,34.1687,34.1434,34.1519,14400.0
2011-07-20 14:40:00,40.52,40.54,40.52,40.53,15600.0,34.1519,34.1687,34.1519,34.1603,15600.0
2011-07-20 14:45:00,40.52,40.52,40.44,40.44,25000.0,34.1519,34.1519,34.0844,34.0844,25000.0
2011-07-20 14:50:00,40.45,40.48,40.45,40.47,17500.0,34.0929,34.1181,34.0929,34.1097,17500.0
2011-07-20 14:55:00,40.46,40.48,40.45,40.48,22200.0,34.1013,34.1181,34.0929,34.1181,22200.0
2011-07-20 15:00:00,40.48,40.49,40.47,40.47,5100.0,34.1181,34.1266,34.1097,34.1097,5100.0
2011-07-20 15:05:00,40.47,40.51,40.47,40.51,14100.0,34.1097,34.1434,34.1097,34.1434,14100.0
2011-07-20 15:10:00,40.51,40.52,40.49,40.5,31700.0,34.1434,34.1519,34.1266,34.135,31700.0
2011-07-20 15:15:00,40.5,40.52,40.5,40.5,6100.0,34.135,34.1519,34.135,34.135,6100.0
2011-07-20 15:20:00,40.5,40.5,40.44,40.44,29200.0,34.135,34.135,34.0844,34.0844,29200.0
2011-07-20 15:25:00,40.44,40.45,40.42,40.43,88000.0,34.0844,34.0929,34.0676,34.076,88000.0
2011-07-20 15:30:00,40.44,40.45,40.43,40.44,13300.0,34.0844,34.0929,34.076,34.0844,13300.0
2011-07-20 15:35:00,40.45,40.49,40.44,40.48,94000.0,34.0929,34.1266,34.0844,34.1181,94000.0
2011-07-20 15:40:00,40.48,40.48,40.46,40.46,24800.0,34.1181,34.1181,34.1013,34.1013,24800.0
2011-07-20 15:45:00,40.46,40.46,40.39,40.41,180000.0,34.1013,34.1013,34.0423,34.0591,180000.0
2011-07-20 15:50:00,40.41,40.44,40.4,40.44,116500.0,34.0591,34.0844,34.0507,34.0844,116500.0
2011-07-20 15:55:00,40.44,40.46,40.4,40.45,382600.0,34.0844,34.1013,34.0507,34.0929,382600.0
2011-07-21 09:30:00,40.65,40.72,40.65,40.7,105700.0,34.2614,34.3204,34.2614,34.3036,105700.0
2011-07-21 09:35:00,40.69,40.74,40.63,40.74,168000.0,34.2951,34.3373,34.2446,34.3373,168000.0
2011-07-21 09:40:00,40.74,40.85,40.73,40.85,82100.0,34.3373,34.43,34.3289,34.43,82100.0
2011-07-21 09:45:00,40.84,40.93,40.81,40.9,129700.0,34.4216,34.4974,34.3963,34.4721,129700.0
2011-07-21 09:50:00,40.9,40.91,40.87,40.88,48800.0,34.4721,34.4806,34.4469,34.4553,48800.0
2011-07-21 09:55:00,40.87,40.87,40.83,40.86,56200.0,34.4469,34.4469,34.4131,34.4384,56200.0
2011-07-21 10:00:00,40.85,40.98,40.81,40.98,169200.0,34.43,34.5396,34.3963,34.5396,169200.0
2011-07-21 10:05:00,40.99,41.07,40.99,41.04,137500.0,34.548,34.6154,34.548,34.5901,137500.0
2011-07-21 10:10:00,41.04,41.1,41.03,41.06,51500.0,34.5901,34.6407,34.5817,34.607,51500.0
2011-07-21 10:15:00,41.06,41.07,41.0,41.02,97400.0,34.607,34.6154,34.5564,34.5733,97400.0
2011-07-21 10:20:00,41.03,41.08,41.02,41.07,23600.0,34.5817,34.6239,34.5733,34.6154,23600.0
2011-07-21 10:25:00,41.06,41.16,41.06,41.14,161400.0,34.607,34.6913,34.607,34.6744,161400.0
2011-07-21 10:30:00,41.14,41.16,41.11,41.13,23900.0,34.6744,34.6913,34.6491,34.666,23900.0
2011-07-21 10:35:00,41.12,41.13,41.09,41.1,50900.0,34.6576,34.666,34.6323,34.6407,50900.0
2011-07-21 10:40:00,41.1,41.11,41.08,41.09,14400.0,34.6407,34.6491,34.6239,34.6323,14400.0
2011-07-21 10:45:00,41.09,41.09,41.06,41.08,19100.0,34.6323,34.6323,34.607,34.6239,19100.0
2011-07-21 10:50:00,41.08,41.1,41.07,41.08,15300.0,34.6239,34.6407,34.6154,34.6239,15300.0
2011-07-21 10:55:00,41.08,41.09,41.06,41.07,13900.0,34.6239,34.6323,34.607,34.6154,13900.0
2011-07-21 11:00:00,41.07,41.1,41.07,41.08,12100.0,34.6154,34.6407,34.6154,34.6239,12100.0
2011-07-21 11:05:00,41.08,41.11,41.06,41.11,133000.0,34.6239,34.6491,34.607,34.6491,133000.0
2011-07-21 11:10:00,41.11,41.14,41.1,41.14,278900.0,34.6491,34.6744,34.6407,34.6744,278900.0
2011-07-21 11:15:00,41.14,41.14,41.1,41.1,233300.0,34.6744,34.6744,34.6407,34.6407,233300.0
2011-07-21 11:20:00,41.11,41.12,41.07,41.1,223800.0,34.6491,34.6576,34.6154,34.6407,223800.0
2011-07-21 11:25:00,41.1,41.1,40.99,41.02,132500.0,34.6407,34.6407,34.548,34.5733,132500.0
2011-07-21 11:30:00,41.02,41.04,40.98,41.01,61100.0,34.5733,34.5901,34.5396,34.5649,61100.0
2011-07-21 11:35:00,41.01,41.02,40.99,40.99,6200.0,34.5649,34.5733,34.548,34.548,6200.0
2011-07-21 11:40:00,41.0,41.0,40.94,40.94,62100.0,34.5564,34.5564,34.5059,34.5059,62100.0
2011-07-21 11:45:00,40.95,40.95,40.9,40.9,13000.0,34.5143,34.5143,34.4721,34.4721,13000.0
2011-07-21 11:50:00,40.9,40.91,40.88,40.88,27200.0,34.4721,34.4806,34.4553,34.4553,27200.0
2011-07-21 11:55:00,40.87,40.91,40.87,40.88,7300.0,34.4469,34.4806,34.4469,34.4553,7300.0
2011-07-21 12:00:00,40.89,40.92,40.89,40.91,13900.0,34.4637,34.489,34.4637,34.4806,13900.0
2011-07-21 12:05:00,40.91,40.91,40.87,40.88,28300.0,34.4806,34.4806,34.4469,34.4553,28300.0
2011-07-21 12:10:00,40.86,40.87,40.85,40.87,26800.0,34.4384,34.4469,34.43,34.4469,26800.0
2011-07-21 12:15:00,40.87,40.87,40.81,40.81,25600.0,34.4469,34.4469,34.3963,34.3963,25600.0
2011-07-21 12:20:00,40.81,40.83,40.8,40.81,121400.0,34.3963,34.4131,34.3879,34.3963,121400.0
2011-07-21 12:25:00,40.81,40.83,40.8,40.83,7400.0,34.3963,34.4131,34.3879,34.4131,7400.0
2011-07-21 12:30:00,40.83,40.85,40.82,40.84,9400.0,34.4131,34.43,34.4047,34.4216,9400.0
2011-07-21 12:35:00,40.83,40.9,40.81,40.88,20200.0,34.4131,34.4721,34.3963,34.4553,20200.0
2011-07-21 12:40:00,40.89,41.05,40.89,41.05,203100.0,34.4637,34.5986,34.4637,34.5986,203100.0
2011-07-21 12:45:00,41.05,41.08,40.99,41.04,109300.0,34.5986,34.6239,34.548,34.5901,109300.0
2011-07-21 12:50:00,41.05,41.05,40.91,40.93,357700.0,34.5986,34.5986,34.4806,34.4974,357700.0
2011-07-21 12:55:00,40.93,41.01,40.92,41.01,42500.0,34.4974,34.5649,34.489,34.5649,42500.0
2011-07-21 13:00:00,41.01,41.05,40.99,41.05,35700.0,34.5649,34.5986,34.548,34.5986,35700.0
2011-07-21 13:05:00,41.03,41.04,40.95,40.96,46100.0,34.5817,34.5901,34.5143,34.5227,46100.0
2011-07-21 13:10:00,40.94,40.97,40.94,40.96,66000.0,34.5059,34.5311,34.5059,34.5227,66000.0
2011-07-21 13:15:00,40.97,41.0,40.96,40.99,8000.0,34.5311,34.5564,34.5227,34.548,8000.0
2011-07-21 13:20:00,40.99,41.0,40.97,40.98,16900.0,34.548,34.5564,34.5311,34.5396,16900.0
2011-07-21 13:25:00,40.98,41.02,40.97,41.02,20100.0,34.5396,34.5733,34.5311,34.5733,20100.0
2011-07-21 13:30:00,41.01,41.01,40.98,40.98,27700.0,34.5649,34.5649,34.5396,34.5396,27700.0
2011-07-21 13:35:00,40.98,40.99,40.96,40.99,13100.0,34.5396,34.548,34.5227,34.548,13100.0
2011-07-21 13:40:00,41.0,41.0,40.95,40.96,32500.0,34.5564,34.5564,34.5143,34.5227,32500.0
2011-07-21 13:45:00,40.95,40.95,40.93,40.94,41700.0,34.5143,34.5143,34.4974,34.5059,41700.0
2011-07-21 13:50:00,40.94,40.95,40.92,40.94,32700.0,34.5059,34.5143,34.489,34.5059,32700.0
2011-07-21 13:55:00,40.95,40.96,40.92,40.96,62300.0,34.5143,34.5227,34.489,34.5227,62300.0
2011-07-21 14:00:00,40.96,40.98,40.96,40.96,5400.0,34.5227,34.5396,34.5227,34.5227,5400.0
2011-07-21 14:05:00,40.96,40.96,40.9,40.92,39200.0,34.5227,34.5227,34.4721,34.489,39200.0
2011-07-21 14:10:00,40.92,40.92,40.89,40.91,14700.0,34.489,34.489,34.4637,34.4806,14700.0
2011-07-21 14:15:00,40.92,40.93,40.88,40.88,35400.0,34.489,34.4974,34.4553,34.4553,35400.0
2011-07-21 14:20:00,40.87,40.9,40.86,40.88,21600.0,34.4469,34.4721,34.4384,34.4553,21600.0
2011-07-21 14:25:00,40.88,40.91,40.87,40.89,21300.0,34.4553,34.4806,34.4469,34.4637,21300.0
2011-07-21 14:30:00,40.89,40.93,40.88,40.93,84300.0,34.4637,34.4974,34.4553,34.4974,84300.0
2011-07-21 14:35:00,40.93,40.95,40.92,40.94,18800.0,34.4974,34.5143,34.489,34.5059,18800.0
2011-07-21 14:40:00,40.93,40.97,40.92,40.97,78400.0,34.4974,34.5311,34.489,34.5311,78400.0
2011-07-21 14:45:00,40.97,40.97,40.93,40.94,35800.0,34.5311,34.5311,34.4974,34.5059,35800.0
2011-07-21 14:50:00,40.94,40.95,40.92,40.94,40400.0,34.5059,34.5143,34.489,34.5059,40400.0
2011-07-21 14:55:00,40.94,40.96,40.93,40.95,19000.0,34.5059,34.5227,34.4974,34.5143,19000.0
2011-07-21 15:00:00,40.94,40.98,40.92,40.93,60400.0,34.5059,34.5396,34.489,34.4974,60400.0
2011-07-21 15:05:00,40.93,40.96,40.9,40.9,57100.0,34.4974,34.5227,34.4721,34.4721,57100.0
2011-07-21 15:10:00,40.91,40.92,40.9,40.91,23900.0,34.4806,34.489,34.4721,34.4806,23900.0
2011-07-21 15:15:00,40.91,40.98,40.91,40.97,114600.0,34.4806,34.5396,34.4806,34.5311,114600.0
2011-07-21 15:20:00,40.97,40.98,40.94,40.97,165300.0,34.5311,34.5396,34.5059,34.5311,165300.0
2011-07-21 15:25:00,40.97,40.99,40.96,40.98,65700.0,34.5311,34.548,34.5227,34.5396,65700.0
2011-07-21 15:30:00,40.98,40.98,40.94,40.95,56100.0,34.5396,34.5396,34.5059,34.5143,56100.0
2011-07-21 15:35:00,40.95,40.96,40.89,40.91,80100.0,34.5143,34.5227,34.4637,34.4806,80100.0
2011-07-21 15:40:00,40.91,40.93,40.9,40.92,128700.0,34.4806,34.4974,34.4721,34.489,128700.0
2011-07-21 15:45:00,40.93,40.97,40.9,40.92,227400.0,34.4974,34.5311,34.4721,34.489,227400.0
2011-07-21 15:50:00,40.91,40.94,40.89,40.89,430700.0,34.4806,34.5059,34.4637,34.4637,430700.0
2011-07-21 15:55:00,40.89,40.92,40.89,40.91,714900.0,34.4637,34.489,34.4637,34.4806,714900.0
2011-07-22 09:30:00,40.95,41.03,40.92,41.03,73600.0,34.5143,34.5817,34.489,34.5817,73600.0
2011-07-22 09:35:00,41.03,41.06,40.98,40.98,111800.0,34.5817,34.607,34.5396,34.5396,111800.0
2011-07-22 09:40:00,40.97,41.0,40.95,40.97,156100.0,34.5311,34.5564,34.5143,34.5311,156100.0
2011-07-22 09:45:00,40.98,40.99,40.92,40.99,109100.0,34.5396,34.548,34.489,34.548,109100.0
2011-07-22 09:50:00,41.0,41.0,40.89,40.91,68100.0,34.5564,34.5564,34.4637,34.4806,68100.0
2011-07-22 09:55:00,40.91,40.92,40.86,40.87,60700.0,34.4806,34.489,34.4384,34.4469,60700.0
2011-07-22 10:00:00,40.86,40.9,40.84,40.9,81800.0,34.4384,34.4721,34.4216,34.4721,81800.0
2011-07-22 10:05:00,40.9,40.94,40.89,40.91,22000.0,34.4721,34.5059,34.4637,34.4806,22000.0
2011-07-22 10:10:00,40.9,40.93,40.89,40.92,23300.0,34.4721,34.4974,34.4637,34.489,23300.0
2011-07-22 10:15:00,40.92,40.92,40.82,40.87,86800.0,34.489,34.489,34.4047,34.4469,86800.0
2011-07-22 10:20:00,40.86,40.88,40.79,40.81,49000.0,34.4384,34.4553,34.3794,34.3963,49000.0
2011-07-22 10:25:00,40.8,40.87,40.8,40.87,70200.0,34.3879,34.4469,34.3879,34.4469,70200.0
2011-07-22 10:30:00,40.87,40.92,40.87,40.92,88800.0,34.4469,34.489,34.4469,34.489,88800.0
2011-07-22 10:35:00,40.92,40.99,40.9,40.98,32400.0,34.489,34.548,34.4721,34.5396,32400.0
2011-07-22 10:40:00,40.98,41.01,40.97,40.98,42600.0,34.5396,34.5649,34.5311,34.5396,42600.0
2011-07-22 10:45:00,40.98,41.01,40.97,40.99,14900.0,34.5396,34.5649,34.5311,34.548,14900.0
2011-07-22 10:50:00,40.99,41.0,40.94,40.98,18600.0,34.548,34.5564,34.5059,34.5396,18600.0
2011-07-22 10:55:00,40.98,41.03,40.97,41.03,20900.0,34.5396,34.5817,34.5311,34.5817,20900.0
2011-07-22 11:00:00,41.03,41.05,41.02,41.03,54000.0,34.5817,34.5986,34.5733,34.5817,54000.0
2011-07-22 11:05:00,41.03,41.03,40.98,40.98,19000.0,34.5817,34.5817,34.5396,34.5396,19000.0
2011-07-22 11:10:00,40.99,41.01,40.98,40.98,16600.0,34.548,34.5649,34.5396,34.5396,16600.0
2011-07-22 11:15:00,40.98,41.02,40.98,41.0,36200.0,34.5396,34.5733,34.5396,34.5564,36200.0
2011-07-22 11:20:00,40.99,41.0,40.95,40.99,33600.0,34.548,34.5564,34.5143,34.548,33600.0
2011-07-22 11:25:00,40.99,40.99,40.94,40.95,32800.0,34.548,34.548,34.5059,34.5143,32800.0
2011-07-22 11:30:00,40.96,40.99,40.95,40.98,65000.0,34.5227,34.548,34.5143,34.5396,65000.0
2011-07-22 11:35:00,40.98,41.01,40.95,41.01,16400.0,34.5396,34.5649,34.5143,34.5649,16400.0
2011-07-22 11:40:00,41.02,41.03,40.99,41.03,9900.0,34.5733,34.5817,34.548,34.5817,9900.0
2011-07-22 11:45:00,41.03,41.03,41.0,41.02,16100.0,34.5817,34.5817,34.5564,34.5733,16100.0
2011-07-22 11:50:00,41.02,41.02,41.0,41.01,17800.0,34.5733,34.5733,34.5564,34.5649,17800.0
2011-07-22 11:55:00,41.01,41.05,41.01,41.01,66600.0,34.5649,34.5986,34.5649,34.5649,66600.0
2011-07-22 12:00:00,41.01,41.02,40.98,41.0,45300.0,34.5649,34.5733,34.5396,34.5564,45300.0
2011-07-22 12:05:00,41.0,41.07,41.0,41.05,77400.0,34.5564,34.6154,34.5564,34.5986,77400.0
2011-07-22 12:10:00,41.05,41.09,41.03,41.09,35700.0,34.5986,34.6323,34.5817,34.6323,35700.0
2011-07-22 12:15:00,41.09,41.09,41.04,41.05,65400.0,34.6323,34.6323,34.5901,34.5986,65400.0
2011-07-22 12:20:00,41.05,41.06,41.03,41.03,24700.0,34.5986,34.607,34.5817,34.5817,24700.0
2011-07-22 12:25:00,41.03,41.05,41.02,41.04,18800.0,34.5817,34.5986,34.5733,34.5901,18800.0
2011-07-22 12:30:00,41.05,41.06,41.04,41.06,6900.0,34.5986,34.607,34.5901,34.607,6900.0
2011-07-22 12:35:00,41.06,41.07,41.04,41.04,28100.0,34.607,34.6154,34.5901,34.5901,28100.0
2011-07-22 12:40:00,41.05,41.05,41.04,41.05,6500.0,34.5986,34.5986,34.5901,34.5986,6500.0
2011-07-22 12:45:00,41.05,41.08,41.05,41.07,18600.0,34.5986,34.6239,34.5986,34.6154,18600.0
2011-07-22 12:50:00,41.07,41.1,41.07,41.09,7200.0,34.6154,34.6407,34.6154,34.6323,7200.0
2011-07-22 12:55:00,41.1,41.13,41.07,41.11,24000.0,34.6407,34.666,34.6154,34.6491,24000.0
2011-07-22 13:00:00,41.12,41.12,41.09,41.1,5800.0,34.6576,34.6576,34.6323,34.6407,5800.0
2011-07-22 13:05:00,41.1,41.1,41.08,41.08,3400.0,34.6407,34.6407,34.6239,34.6239,3400.0
2011-07-22 13:10:00,41.08,41.09,41.06,41.08,14700.0,34.6239,34.6323,34.607,34.6239,14700.0
2011-07-22 13:15:00,41.08,41.09,41.08,41.09,15600.0,34.6239,34.6323,34.6239,34.6323,15600.0
2011-07-22 13:20:00,41.09,41.09,41.06,41.07,32400.0,34.6323,34.6323,34.607,34.6154,32400.0
2011-07-22 13:25:00,41.07,41.09,41.06,41.09,18400.0,34.6154,34.6323,34.607,34.6323,18400.0
2011-07-22 13:30:00,41.09,41.09,41.06,41.09,7500.0,34.6323,34.6323,34.607,34.6323,7500.0
2011-07-22 13:35:00,41.09,41.09,41.07,41.08,19600.0,34.6323,34.6323,34.6154,34.6239,19600.0
2011-07-22 13:40:00,41.08,41.1,41.08,41.09,5900.0,34.6239,34.6407,34.6239,34.6323,5900.0
2011-07-22 13:45:00,41.09,41.1,41.07,41.08,8600.0,34.6323,34.6407,34.6154,34.6239,8600.0
2011-07-22 13:50:00,41.08,41.1,41.08,41.09,19900.0,34.6239,34.6407,34.6239,34.6323,19900.0
2011-07-22 13:55:00,41.09,41.13,41.09,41.13,29000.0,34.6323,34.666,34.6323,34.666,29000.0
2011-07-22 14:00:00,41.13,41.13,41.1,41.1,13400.0,34.666,34.666,34.6407,34.6407,13400.0
2011-07-22 14:05:00,41.1,41.11,41.06,41.11,129300.0,34.6407,34.6491,34.607,34.6491,129300.0
2011-07-22 14:10:00,41.11,41.11,41.1,41.11,12200.0,34.6491,34.6491,34.6407,34.6491,12200.0
2011-07-22 14:15:00,41.11,41.12,41.1,41.12,4700.0,34.6491,34.6576,34.6407,34.6576,4700.0
2011-07-22 14:20:00,41.11,41.12,41.09,41.1,102300.0,34.6491,34.6576,34.6323,34.6407,102300.0
2011-07-22 14:25:00,41.1,41.11,41.09,41.09,9400.0,34.6407,34.6491,34.6323,34.6323,9400.0
2011-07-22 14:30:00,41.09,41.12,41.09,41.12,12400.0,34.6323,34.6576,34.6323,34.6576,12400.0
2011-07-22 14:35:00,41.12,41.12,41.11,41.12,25200.0,34.6576,34.6576,34.6491,34.6576,25200.0
2011-07-22 14:40:00,41.12,41.14,41.11,41.13,243100.0,34.6576,34.6744,34.6491,34.666,243100.0
2011-07-22 14:45:00,41.13,41.14,41.12,41.12,20100.0,34.666,34.6744,34.6576,34.6576,20100.0
2011-07-22 14:50:00,41.12,41.12,41.12,41.12,9000.0,34.6576,34.6576,34.6576,34.6576,9000.0
2011-07-22 14:55:00,41.12,41.14,41.12,41.13,18000.0,34.6576,34.6744,34.6576,34.666,18000.0
2011-07-22 15:00:00,41.13,41.16,41.13,41.13,21000.0,34.666,34.6913,34.666,34.666,21000.0
2011-07-22 15:05:00,41.13,41.15,41.13,41.14,58600.0,34.666,34.6829,34.666,34.6744,58600.0
2011-07-22 15:10:00,41.14,41.14,41.11,41.12,43900.0,34.6744,34.6744,34.6491,34.6576,43900.0
2011-07-22 15:15:00,41.12,41.15,41.11,41.14,25700.0,34.6576,34.6829,34.6491,34.6744,25700.0
2011-07-22 15:20:00,41.14,41.15,41.11,41.12,17800.0,34.6744,34.6829,34.6491,34.6576,17800.0
2011-07-22 15:25:00,41.13,41.13,41.09,41.09,50800.0,34.666,34.666,34.6323,34.6323,50800.0
2011-07-22 15:30:00,41.1,41.1,41.06,41.06,161800.0,34.6407,34.6407,34.607,34.607,161800.0
2011-07-22 15:35:00,41.06,41.08,41.05,41.05,123500.0,34.607,34.6239,34.5986,34.5986,123500.0
2011-07-22 15:40:00,41.05,41.05,41.01,41.03,79600.0,34.5986,34.5986,34.5649,34.5817,79600.0
2011-07-22 15:45:00,41.03,41.07,41.02,41.05,80000.0,34.5817,34.6154,34.5733,34.5986,80000.0
2011-07-22 15:50:00,41.05,41.06,41.03,41.03,122700.0,34.5986,34.607,34.5817,34.5817,122700.0
2011-07-22 15:55:00,41.04,41.07,41.03,41.07,366500.0,34.5901,34.6154,34.5817,34.6154,366500.0
2011-07-25 09:30:00,40.69,40.73,40.64,40.72,72800.0,34.2951,34.3289,34.253,34.3204,72800.0
2011-07-25 09:35:00,40.72,40.76,40.69,40.74,80700.0,34.3204,34.3541,34.2951,34.3373,80700.0
2011-07-25 09:40:00,40.75,40.76,40.65,40.71,64500.0,34.3457,34.3541,34.2614,34.312,64500.0
2011-07-25 09:45:00,40.71,40.82,40.69,40.74,61400.0,34.312,34.4047,34.2951,34.3373,61400.0
2011-07-25 09:50:00,40.74,40.83,40.74,40.79,139300.0,34.3373,34.4131,34.3373,34.3794,139300.0
2011-07-25 09:55:00,40.79,40.86,40.78,40.85,50600.0,34.3794,34.4384,34.371,34.43,50600.0
2011-07-25 10:00:00,40.85,40.9,40.85,40.87,40900.0,34.43,34.4721,34.43,34.4469,40900.0
2011-07-25 10:05:00,40.87,40.93,40.85,40.92,68700.0,34.4469,34.4974,34.43,34.489,68700.0
2011-07-25 10:10:00,40.92,40.94,40.85,40.87,116200.0,34.489,34.5059,34.43,34.4469,116200.0
2011-07-25 10:15:00,40.87,40.92,40.86,40.88,108500.0,34.4469,34.489,34.4384,34.4553,108500.0
2011-07-25 10:20:00,40.89,40.93,40.86,40.9,55100.0,34.4637,34.4974,34.4384,34.4721,55100.0
2011-07-25 10:25:00,40.91,40.93,40.87,40.88,51900.0,34.4806,34.4974,34.4469,34.4553,51900.0
2011-07-25 10:30:00,40.89,40.9,40.84,40.84,79900.0,34.4637,34.4721,34.4216,34.4216,79900.0
2011-07-25 10:35:00,40.84,40.86,40.82,40.83,71400.0,34.4216,34.4384,34.4047,34.4131,71400.0
2011-07-25 10:40:00,40.83,40.9,40.83,40.87,35700.0,34.4131,34.4721,34.4131,34.4469,35700.0
2011-07-25 10:45:00,40.86,40.89,40.83,40.84,35600.0,34.4384,34.4637,34.4131,34.4216,35600.0
2011-07-25 10:50:00,40.84,40.84,40.79,40.79,24300.0,34.4216,34.4216,34.3794,34.3794,24300.0
2011-07-25 10:55:00,40.79,40.85,40.77,40.84,66200.0,34.3794,34.43,34.3626,34.4216,66200.0
2011-07-25 11:00:00,40.84,40.87,40.83,40.86,29900.0,34.4216,34.4469,34.4131,34.4384,29900.0
2011-07-25 11:05:00,40.87,40.88,40.84,40.85,21300.0,34.4469,34.4553,34.4216,34.43,21300.0
2011-07-25 11:10:00,40.84,40.85,40.81,40.82,45500.0,34.4216,34.43,34.3963,34.4047,45500.0
2011-07-25 11:15:00,40.8,40.84,40.8,40.82,34300.0,34.3879,34.4216,34.3879,34.4047,34300.0
2011-07-25 11:20:00,40.82,40.86,40.81,40.86,27700.0,34.4047,34.4384,34.3963,34.4384,27700.0
2011-07-25 11:25:00,40.87,40.91,40.86,40.9,102500.0,34.4469,34.4806,34.4384,34.4721,102500.0
2011-07-25 11:30:00,40.9,40.91,40.88,40.89,74100.0,34.4721,34.4806,34.4553,34.4637,74100.0
2011-07-25 11:35:00,40.9,40.92,40.9,40.9,43300.0,34.4721,34.489,34.4721,34.4721,43300.0
2011-07-25 11:40:00,40.9,40.91,40.88,40.9,9600.0,34.4721,34.4806,34.4553,34.4721,9600.0
2011-07-25 11:45:00,40.91,40.92,40.88,40.88,44800.0,34.4806,34.489,34.4553,34.4553,44800.0
2011-07-25 11:50:00,40.88,40.88,40.86,40.87,112000.0,34.4553,34.4553,34.4384,34.4469,112000.0
2011-07-25 11:55:00,40.87,40.9,40.87,40.9,10300.0,34.4469,34.4721,34.4469,34.4721,10300.0
2011-07-25 12:00:00,40.89,40.9,40.88,40.88,21900.0,34.4637,34.4721,34.4553,34.4553,21900.0
2011-07-25 12:05:00,40.88,40.9,40.87,40.9,7100.0,34.4553,34.4721,34.4469,34.4721,7100.0
2011-07-25 12:10:00,40.9,40.91,40.89,40.89,61500.0,34.4721,34.4806,34.4637,34.4637,61500.0
2011-07-25 12:15:00,40.9,40.92,40.88,40.89,45300.0,34.4721,34.489,34.4553,34.4637,45300.0
2011-07-25 12:20:00,40.89,40.92,40.89,40.92,22500.0,34.4637,34.489,34.4637,34.489,22500.0
2011-07-25 12:25:00,40.92,40.93,40.92,40.93,2500.0,34.489,34.4974,34.489,34.4974,2500.0
2011-07-25 12:30:00,40.93,40.95,40.93,40.94,3600.0,34.4974,34.5143,34.4974,34.5059,3600.0
2011-07-25 12:35:00,40.95,40.95,40.93,40.93,15200.0,34.5143,34.5143,34.4974,34.4974,15200.0
2011-07-25 12:40:00,40.94,40.95,40.94,40.95,4800.0,34.5059,34.5143,34.5059,34.5143,4800.0
2011-07-25 12:45:00,40.96,40.98,40.94,40.96,14100.0,34.5227,34.5396,34.5059,34.5227,14100.0
2011-07-25 12:50:00,40.96,40.97,40.95,40.96,5300.0,34.5227,34.5311,34.5143,34.5227,5300.0
2011-07-25 12:55:00,40.96,40.96,40.95,40.95,21100.0,34.5227,34.5227,34.5143,34.5143,21100.0
2011-07-25 13:00:00,40.95,40.97,40.95,40.97,88400.0,34.5143,34.5311,34.5143,34.5311,88400.0
2011-07-25 13:05:00,40.97,40.99,40.97,40.98,37000.0,34.5311,34.548,34.5311,34.5396,37000.0
2011-07-25 13:10:00,40.98,40.98,40.95,40.96,7500.0,34.5396,34.5396,34.5143,34.5227,7500.0
2011-07-25 13:15:00,40.96,40.96,40.95,40.96,3500.0,34.5227,34.5227,34.5143,34.5227,3500.0
2011-07-25 13:20:00,40.96,40.97,40.95,40.96,1400.0,34.5227,34.5311,34.5143,34.5227,1400.0
2011-07-25 13:25:00,40.96,40.96,40.95,40.96,57600.0,34.5227,34.5227,34.5143,34.5227,57600.0
2011-07-25 13:30:00,40.96,40.97,40.95,40.96,7200.0,34.5227,34.5311,34.5143,34.5227,7200.0
2011-07-25 13:35:00,40.96,40.96,40.93,40.93,7200.0,34.5227,34.5227,34.4974,34.4974,7200.0
2011-07-25 13:40:00,40.92,40.92,40.91,40.92,27200.0,34.489,34.489,34.4806,34.489,27200.0
2011-07-25 13:45:00,40.91,40.94,40.9,40.92,10500.0,34.4806,34.5059,34.4721,34.489,10500.0
2011-07-25 13:50:00,40.92,40.93,40.91,40.93,7700.0,34.489,34.4974,34.4806,34.4974,7700.0
2011-07-25 13:55:00,40.93,40.94,40.91,40.91,6800.0,34.4974,34.5059,34.4806,34.4806,6800.0
2011-07-25 14:00:00,40.91,40.96,40.91,40.96,67900.0,34.4806,34.5227,34.4806,34.5227,67900.0
2011-07-25 14:05:00,40.96,40.96,40.94,40.95,22800.0,34.5227,34.5227,34.5059,34.5143,22800.0
2011-07-25 14:10:00,40.97,40.98,40.96,40.97,7600.0,34.5311,34.5396,34.5227,34.5311,7600.0
2011-07-25 14:15:00,40.97,40.97,40.96,40.97,57400.0,34.5311,34.5311,34.5227,34.5311,57400.0
2011-07-25 14:20:00,40.98,40.99,40.96,40.97,28900.0,34.5396,34.548,34.5227,34.5311,28900.0
2011-07-25 14:25:00,40.98,40.99,40.98,40.98,16200.0,34.5396,34.548,34.5396,34.5396,16200.0
2011-07-25 14:30:00,40.98,40.99,40.95,40.95,22800.0,34.5396,34.548,34.5143,34.5143,22800.0
2011-07-25 14:35:00,40.96,40.98,40.9,40.9,15200.0,34.5227,34.5396,34.4721,34.4721,15200.0
2011-07-25 14:40:00,40.9,40.93,40.9,40.91,67600.0,34.4721,34.4974,34.4721,34.4806,67600.0
2011-07-25 14:45:00,40.9,40.91,40.87,40.89,79700.0,34.4721,34.4806,34.4469,34.4637,79700.0
2011-07-25 14:50:00,40.89,40.9,40.87,40.88,10300.0,34.4637,34.4721,34.4469,34.4553,10300.0
2011-07-25 14:55:00,40.88,40.91,40.88,40.89,17600.0,34.4553,34.4806,34.4553,34.4637,17600.0
2011-07-25 15:00:00,40.89,40.89,40.85,40.85,52800.0,34.4637,34.4637,34.43,34.43,52800.0
2011-07-25 15:05:00,40.85,40.85,40.82,40.83,27900.0,34.43,34.43,34.4047,34.4131,27900.0
2011-07-25 15:10:00,40.82,40.84,40.8,40.83,27000.0,34.4047,34.4216,34.3879,34.4131,27000.0
2011-07-25 15:15:00,40.84,40.87,40.84,40.86,55300.0,34.4216,34.4469,34.4216,34.4384,55300.0
2011-07-25 15:20:00,40.86,40.86,40.83,40.84,80700.0,34.4384,34.4384,34.4131,34.4216,80700.0
2011-07-25 15:25:00,40.83,40.84,40.8,40.83,79500.0,34.4131,34.4216,34.3879,34.4131,79500.0
2011-07-25 15:30:00,40.84,40.86,40.81,40.86,43500.0,34.4216,34.4384,34.3963,34.4384,43500.0
2011-07-25 15:35:00,40.87,40.89,40.86,40.87,62000.0,34.4469,34.4637,34.4384,34.4469,62000.0
2011-07-25 15:40:00,40.87,40.87,40.83,40.83,95800.0,34.4469,34.4469,34.4131,34.4131,95800.0
2011-07-25 15:45:00,40.83,40.83,40.78,40.8,76600.0,34.4131,34.4131,34.371,34.3879,76600.0
2011-07-25 15:50:00,40.8,40.82,40.78,40.82,162700.0,34.3879,34.4047,34.371,34.4047,162700.0
2011-07-25 15:55:00,40.82,40.84,40.8,40.82,308100.0,34.4047,34.4216,34.3879,34.4047,308100.0
2011-07-26 09:30:00,40.83,40.84,40.78,40.8,85300.0,34.4131,34.4216,34.371,34.3879,85300.0
2011-07-26 09:35:00,40.8,40.8,40.75,40.78,940700.0,34.3879,34.3879,34.3457,34.371,940700.0
2011-07-26 09:40:00,40.78,40.88,40.78,40.78,236200.0,34.371,34.4553,34.371,34.371,236200.0
2011-07-26 09:45:00,40.79,40.79,40.69,40.73,65000.0,34.3794,34.3794,34.2951,34.3289,65000.0
2011-07-26 09:50:00,40.74,40.74,40.67,40.68,72600.0,34.3373,34.3373,34.2783,34.2867,72600.0
2011-07-26 09:55:00,40.66,40.71,40.62,40.7,80300.0,34.2699,34.312,34.2361,34.3036,80300.0
2011-07-26 10:00:00,40.69,40.74,40.66,40.67,117800.0,34.2951,34.3373,34.2699,34.2783,117800.0
2011-07-26 10:05:00,40.66,40.67,40.58,40.6,108100.0,34.2699,34.2783,34.2024,34.2193,108100.0
2011-07-26 10:10:00,40.61,40.68,40.6,40.67,68800.0,34.2277,34.2867,34.2193,34.2783,68800.0
2011-07-26 10:15:00,40.67,40.71,40.66,40.66,64300.0,34.2783,34.312,34.2699,34.2699,64300.0
2011-07-26 10:20:00,40.66,40.71,40.65,40.69,31500.0,34.2699,34.312,34.2614,34.2951,31500.0
2011-07-26 10:25:00,40.69,40.69,40.66,40.67,48800.0,34.2951,34.2951,34.2699,34.2783,48800.0
2011-07-26 10:30:00,40.68,40.68,40.65,40.67,64200.0,34.2867,34.2867,34.2614,34.2783,64200.0
2011-07-26 10:35:00,40.68,40.69,40.67,40.67,28400.0,34.2867,34.2951,34.2783,34.2783,28400.0
2011-07-26 10:40:00,40.67,40.71,40.67,40.71,34300.0,34.2783,34.312,34.2783,34.312,34300.0
2011-07-26 10:45:00,40.7,40.75,40.7,40.72,23300.0,34.3036,34.3457,34.3036,34.3204,23300.0
2011-07-26 10:50:00,40.72,40.75,40.72,40.72,22600.0,34.3204,34.3457,34.3204,34.3204,22600.0
2011-07-26 10:55:00,40.72,40.72,40.69,40.72,28300.0,34.3204,34.3204,34.2951,34.3204,28300.0
2011-07-26 11:00:00,40.72,40.76,40.72,40.74,26200.0,34.3204,34.3541,34.3204,34.3373,26200.0
2011-07-26 11:05:00,40.74,40.79,40.74,40.78,30800.0,34.3373,34.3794,34.3373,34.371,30800.0
2011-07-26 11:10:00,40.78,40.79,40.76,40.76,48800.0,34.371,34.3794,34.3541,34.3541,48800.0
2011-07-26 11:15:00,40.76,40.79,40.76,40.79,23400.0,34.3541,34.3794,34.3541,34.3794,23400.0
2011-07-26 11:20:00,40.78,40.8,40.77,40.79,39900.0,34.371,34.3879,34.3626,34.3794,39900.0
2011-07-26 11:25:00,40.78,40.79,40.77,40.78,25000.0,34.371,34.3794,34.3626,34.371,25000.0
2011-07-26 11:30:00,40.78,40.79,40.76,40.79,32200.0,34.371,34.3794,34.3541,34.3794,32200.0
2011-07-26 11:35:00,40.78,40.79,40.74,40.75,20000.0,34.371,34.3794,34.3373,34.3457,20000.0
2011-07-26 11:40:00,40.75,40.75,40.72,40.73,23700.0,34.3457,34.3457,34.3204,34.3289,23700.0
2011-07-26 11:45:00,40.73,40.73,40.71,40.71,21900.0,34.3289,34.3289,34.312,34.312,21900.0
2011-07-26 11:50:00,40.71,40.73,40.7,40.7,45200.0,34.312,34.3289,34.3036,34.3036,45200.0
2011-07-26 11:55:00,40.7,40.72,40.7,40.7,8600.0,34.3036,34.3204,34.3036,34.3036,8600.0
2011-07-26 12:00:00,40.7,40.72,40.7,40.72,17600.0,34.3036,34.3204,34.3036,34.3204,17600.0
2011-07-26 12:05:00,40.71,40.72,40.71,40.71,9500.0,34.312,34.3204,34.312,34.312,9500.0
2011-07-26 12:10:00,40.7,40.75,40.7,40.75,9400.0,34.3036,34.3457,34.3036,34.3457,9400.0
2011-07-26 12:15:00,40.75,40.77,40.75,40.77,14900.0,34.3457,34.3626,34.3457,34.3626,14900.0
2011-07-26 12:20:00,40.77,40.77,40.74,40.75,16300.0,34.3626,34.3626,34.3373,34.3457,16300.0
2011-07-26 12:25:00,40.75,40.76,40.74,40.75,5200.0,34.3457,34.3541,34.3373,34.3457,5200.0
2011-07-26 12:30:00,40.75,40.76,40.72,40.72,33400.0,34.3457,34.3541,34.3204,34.3204,33400.0
2011-07-26 12:35:00,40.72,40.73,40.72,40.73,4000.0,34.3204,34.3289,34.3204,34.3289,4000.0
2011-07-26 12:40:00,40.73,40.76,40.73,40.76,5900.0,34.3289,34.3541,34.3289,34.3541,5900.0
2011-07-26 12:45:00,40.75,40.76,40.69,40.69,68400.0,34.3457,34.3541,34.2951,34.2951,68400.0
2011-07-26 12:50:00,40.69,40.71,40.69,40.7,16800.0,34.2951,34.312,34.2951,34.3036,16800.0
2011-07-26 12:55:00,40.7,40.74,40.7,40.74,6100.0,34.3036,34.3373,34.3036,34.3373,6100.0
2011-07-26 13:00:00,40.74,40.76,40.72,40.72,13100.0,34.3373,34.3541,34.3204,34.3204,13100.0
2011-07-26 13:05:00,40.71,40.72,40.7,40.7,4000.0,34.312,34.3204,34.3036,34.3036,4000.0
2011-07-26 13:10:00,40.7,40.71,40.68,40.69,64800.0,34.3036,34.312,34.2867,34.2951,64800.0
2011-07-26 13:15:00,40.69,40.69,40.68,40.69,8500.0,34.2951,34.2951,34.2867,34.2951,8500.0
2011-07-26 13:20:00,40.69,40.7,40.67,40.68,8500.0,34.2951,34.3036,34.2783,34.2867,8500.0
2011-07-26 13:25:00,40.67,40.69,40.67,40.69,69400.0,34.2783,34.2951,34.2783,34.2951,69400.0
2011-07-26 13:30:00,40.69,40.7,40.67,40.7,6700.0,34.2951,34.3036,34.2783,34.3036,6700.0
2011-07-26 13:35:00,40.68,40.68,40.66,40.68,51500.0,34.2867,34.2867,34.2699,34.2867,51500.0
2011-07-26 13:40:00,40.68,40.69,40.67,40.68,17900.0,34.2867,34.2951,34.2783,34.2867,17900.0
2011-07-26 13:45:00,40.67,40.68,40.66,40.68,29000.0,34.2783,34.2867,34.2699,34.2867,29000.0
2011-07-26 13:50:00,40.68,40.71,40.68,40.7,9400.0,34.2867,34.312,34.2867,34.3036,9400.0
2011-07-26 13:55:00,40.7,40.7,40.69,40.7,3500.0,34.3036,34.3036,34.2951,34.3036,3500.0
2011-07-26 14:00:00,40.7,40.76,40.69,40.74,48300.0,34.3036,34.3541,34.2951,34.3373,48300.0
2011-07-26 14:05:00,40.74,40.76,40.73,40.75,16100.0,34.3373,34.3541,34.3289,34.3457,16100.0
2011-07-26 14:10:00,40.75,40.83,40.75,40.82,58600.0,34.3457,34.4131,34.3457,34.4047,58600.0
2011-07-26 14:15:00,40.81,40.87,40.81,40.85,23600.0,34.3963,34.4469,34.3963,34.43,23600.0
2011-07-26 14:20:00,40.85,40.86,40.81,40.82,16400.0,34.43,34.4384,34.3963,34.4047,16400.0
2011-07-26 14:25:00,40.82,40.83,40.81,40.82,7600.0,34.4047,34.4131,34.3963,34.4047,7600.0
2011-07-26 14:30:00,40.82,40.85,40.81,40.85,79700.0,34.4047,34.43,34.3963,34.43,79700.0
2011-07-26 14:35:00,40.85,40.87,40.82,40.82,24300.0,34.43,34.4469,34.4047,34.4047,24300.0
2011-07-26 14:40:00,40.82,40.82,40.79,40.81,26400.0,34.4047,34.4047,34.3794,34.3963,26400.0
2011-07-26 14:45:00,40.81,40.83,40.8,40.82,10700.0,34.3963,34.4131,34.3879,34.4047,10700.0
2011-07-26 14:50:00,40.81,40.85,40.81,40.83,10700.0,34.3963,34.43,34.3963,34.4131,10700.0
2011-07-26 14:55:00,40.83,40.84,40.79,40.79,7800.0,34.4131,34.4216,34.3794,34.3794,7800.0
2011-07-26 15:00:00,40.79,40.81,40.76,40.8,23400.0,34.3794,34.3963,34.3541,34.3879,23400.0
2011-07-26 15:05:00,40.8,40.8,40.78,40.79,14400.0,34.3879,34.3879,34.371,34.3794,14400.0
2011-07-26 15:10:00,40.79,40.82,40.79,40.8,17400.0,34.3794,34.4047,34.3794,34.3879,17400.0
2011-07-26 15:15:00,40.8,40.8,40.76,40.79,58900.0,34.3879,34.3879,34.3541,34.3794,58900.0
2011-07-26 15:20:00,40.79,40.82,40.77,40.78,49300.0,34.3794,34.4047,34.3626,34.371,49300.0
2011-07-26 15:25:00,40.78,40.8,40.78,40.79,68100.0,34.371,34.3879,34.371,34.3794,68100.0
2011-07-26 15:30:00,40.79,40.8,40.74,40.75,56400.0,34.3794,34.3879,34.3373,34.3457,56400.0
2011-07-26 15:35:00,40.76,40.79,40.75,40.78,46300.0,34.3541,34.3794,34.3457,34.371,46300.0
2011-07-26 15:40:00,40.78,40.79,40.75,40.76,91600.0,34.371,34.3794,34.3457,34.3541,91600.0
2011-07-26 15:45:00,40.75,40.76,40.73,40.73,149000.0,34.3457,34.3541,34.3289,34.3289,149000.0
2011-07-26 15:50:00,40.73,40.73,40.7,40.72,284400.0,34.3289,34.3289,34.3036,34.3204,284400.0
2011-07-26 15:55:00,40.72,40.76,40.71,40.76,478200.0,34.3204,34.3541,34.312,34.3541,478200.0
2011-07-27 09:30:00,40.71,40.72,40.64,40.66,75900.0,34.312,34.3204,34.253,34.2699,75900.0
2011-07-27 09:35:00,40.66,40.72,40.66,40.7,44800.0,34.2699,34.3204,34.2699,34.3036,44800.0
2011-07-27 09:40:00,40.69,40.7,40.66,40.67,130500.0,34.2951,34.3036,34.2699,34.2783,130500.0
2011-07-27 09:45:00,40.67,40.68,40.64,40.66,71400.0,34.2783,34.2867,34.253,34.2699,71400.0
2011-07-27 09:50:00,40.66,40.66,40.57,40.57,266500.0,34.2699,34.2699,34.194,34.194,266500.0
2011-07-27 09:55:00,40.56,40.59,40.55,40.58,68100.0,34.1856,34.2109,34.1771,34.2024,68100.0
2011-07-27 10:00:00,40.57,40.59,40.53,40.53,34200.0,34.194,34.2109,34.1603,34.1603,34200.0
2011-07-27 10:05:00,40.54,40.54,40.4,40.4,91200.0,34.1687,34.1687,34.0507,34.0507,91200.0
2011-07-27 10:10:00,40.4,40.47,40.38,40.47,205100.0,34.0507,34.1097,34.0339,34.1097,205100.0
2011-07-27 10:15:00,40.47,40.47,40.43,40.43,83200.0,34.1097,34.1097,34.076,34.076,83200.0
2011-07-27 10:20:00,40.43,40.44,40.32,40.32,84600.0,34.076,34.0844,33.9833,33.9833,84600.0
2011-07-27 10:25:00,40.32,40.35,40.31,40.33,70600.0,33.9833,34.0086,33.9749,33.9917,70600.0
2011-07-27 10:30:00,40.33,40.37,40.29,40.37,124100.0,33.9917,34.0254,33.958,34.0254,124100.0
2011-07-27 10:35:00,40.37,40.38,40.34,40.34,97600.0,34.0254,34.0339,34.0001,34.0001,97600.0
2011-07-27 10:40:00,40.34,40.36,40.3,40.31,65300.0,34.0001,34.017,33.9664,33.9749,65300.0
2011-07-27 10:45:00,40.3,40.36,40.28,40.35,44600.0,33.9664,34.017,33.9496,34.0086,44600.0
2011-07-27 10:50:00,40.35,40.44,40.35,40.43,65300.0,34.0086,34.0844,34.0086,34.076,65300.0
2011-07-27 10:55:00,40.43,40.45,40.41,40.44,51800.0,34.076,34.0929,34.0591,34.0844,51800.0
2011-07-27 11:00:00,40.43,40.44,40.39,40.4,57000.0,34.076,34.0844,34.0423,34.0507,57000.0
2011-07-27 11:05:00,40.4,40.42,40.37,40.37,75000.0,34.0507,34.0676,34.0254,34.0254,75000.0
2011-07-27 11:10:00,40.38,40.41,40.37,40.41,103400.0,34.0339,34.0591,34.0254,34.0591,103400.0
2011-07-27 11:15:00,40.41,40.46,40.41,40.43,126600.0,34.0591,34.1013,34.0591,34.076,126600.0
2011-07-27 11:20:00,40.43,40.44,40.4,40.41,101600.0,34.076,34.0844,34.0507,34.0591,101600.0
2011-07-27 11:25:00,40.4,40.45,40.4,40.45,105300.0,34.0507,34.0929,34.0507,34.0929,105300.0
2011-07-27 11:30:00,40.45,40.47,40.43,40.43,81900.0,34.0929,34.1097,34.076,34.076,81900.0
2011-07-27 11:35:00,40.43,40.43,40.38,40.41,106200.0,34.076,34.076,34.0339,34.0591,106200.0
2011-07-27 11:40:00,40.42,40.46,40.42,40.44,35500.0,34.0676,34.1013,34.0676,34.0844,35500.0
2011-07-27 11:45:00,40.44,40.45,40.42,40.44,84400.0,34.0844,34.0929,34.0676,34.0844,84400.0
2011-07-27 11:50:00,40.43,40.45,40.38,40.4,100900.0,34.076,34.0929,34.0339,34.0507,100900.0
2011-07-27 11:55:00,40.4,40.4,40.37,40.39,57600.0,34.0507,34.0507,34.0254,34.0423,57600.0
2011-07-27 12:00:00,40.39,40.39,40.37,40.38,77900.0,34.0423,34.0423,34.0254,34.0339,77900.0
2011-07-27 12:05:00,40.38,40.38,40.33,40.33,44900.0,34.0339,34.0339,33.9917,33.9917,44900.0
2011-07-27 12:10:00,40.33,40.41,40.33,40.4,258200.0,33.9917,34.0591,33.9917,34.0507,258200.0
2011-07-27 12:15:00,40.4,40.42,40.38,40.39,26000.0,34.0507,34.0676,34.0339,34.0423,26000.0
2011-07-27 12:20:00,40.39,40.41,40.35,40.37,66000.0,34.0423,34.0591,34.0086,34.0254,66000.0
2011-07-27 12:25:00,40.37,40.41,40.34,40.41,45000.0,34.0254,34.0591,34.0001,34.0591,45000.0
2011-07-27 12:30:00,40.41,40.43,40.36,40.36,120600.0,34.0591,34.076,34.017,34.017,120600.0
2011-07-27 12:35:00,40.36,40.36,40.33,40.35,14800.0,34.017,34.017,33.9917,34.0086,14800.0
2011-07-27 12:40:00,40.35,40.39,40.35,40.38,19000.0,34.0086,34.0423,34.0086,34.0339,19000.0
2011-07-27 12:45:00,40.37,40.4,40.36,40.36,14300.0,34.0254,34.0507,34.017,34.017,14300.0
2011-07-27 12:50:00,40.37,40.38,40.36,40.37,33500.0,34.0254,34.0339,34.017,34.0254,33500.0
2011-07-27 12:55:00,40.37,40.37,40.34,40.34,20500.0,34.0254,34.0254,34.0001,34.0001,20500.0
2011-07-27 13:00:00,40.34,40.36,40.32,40.34,173500.0,34.0001,34.017,33.9833,34.0001,173500.0
2011-07-27 13:05:00,40.34,40.39,40.32,40.39,89900.0,34.0001,34.0423,33.9833,34.0423,89900.0
2011-07-27 13:10:00,40.38,40.39,40.32,40.33,59500.0,34.0339,34.0423,33.9833,33.9917,59500.0
2011-07-27 13:15:00,40.31,40.33,40.29,40.32,40600.0,33.9749,33.9917,33.958,33.9833,40600.0
2011-07-27 13:20:00,40.32,40.32,40.28,40.28,11000.0,33.9833,33.9833,33.9496,33.9496,11000.0
2011-07-27 13:25:00,40.29,40.3,40.28,40.3,18300.0,33.958,33.9664,33.9496,33.9664,18300.0
2011-07-27 13:30:00,40.29,40.31,40.27,40.3,229900.0,33.958,33.9749,33.9412,33.9664,229900.0
2011-07-27 13:35:00,40.3,40.3,40.26,40.28,20800.0,33.9664,33.9664,33.9327,33.9496,20800.0
2011-07-27 13:40:00,40.28,40.34,40.27,40.33,68600.0,33.9496,34.0001,33.9412,33.9917,68600.0
2011-07-27 13:45:00,40.33,40.35,40.32,40.32,27700.0,33.9917,34.0086,33.9833,33.9833,27700.0
2011-07-27 13:50:00,40.32,40.36,40.32,40.36,16200.0,33.9833,34.017,33.9833,34.017,16200.0
2011-07-27 13:55:00,40.36,40.37,40.34,40.34,44800.0,34.017,34.0254,34.0001,34.0001,44800.0
2011-07-27 14:00:00,40.34,40.35,40.29,40.33,106600.0,34.0001,34.0086,33.958,33.9917,106600.0
2011-07-27 14:05:00,40.32,40.32,40.27,40.29,19500.0,33.9833,33.9833,33.9412,33.958,19500.0
2011-07-27 14:10:00,40.29,40.31,40.26,40.27,32300.0,33.958,33.9749,33.9327,33.9412,32300.0
2011-07-27 14:15:00,40.27,40.28,40.25,40.25,46300.0,33.9412,33.9496,33.9243,33.9243,46300.0
2011-07-27 14:20:00,40.25,40.26,40.24,40.25,66100.0,33.9243,33.9327,33.9159,33.9243,66100.0
2011-07-27 14:25:00,40.25,40.25,40.16,40.17,182000.0,33.9243,33.9243,33.8484,33.8569,182000.0
2011-07-27 14:30:00,40.17,40.17,40.14,40.14,145000.0,33.8569,33.8569,33.8316,33.8316,145000.0
2011-07-27 14:35:00,40.14,40.14,40.05,40.13,351300.0,33.8316,33.8316,33.7557,33.8232,351300.0
2011-07-27 14:40:00,40.12,40.12,40.03,40.05,87700.0,33.8147,33.8147,33.7389,33.7557,87700.0
2011-07-27 14:45:00,40.06,40.12,40.06,40.11,50900.0,33.7642,33.8147,33.7642,33.8063,50900.0
2011-07-27 14:50:00,40.1,40.13,40.06,40.08,148500.0,33.7979,33.8232,33.7642,33.781,148500.0
2011-07-27 14:55:00,40.08,40.11,40.05,40.11,71200.0,33.781,33.8063,33.7557,33.8063,71200.0
2011-07-27 15:00:00,40.11,40.15,40.11,40.12,54300.0,33.8063,33.84,33.8063,33.8147,54300.0
2011-07-27 15:05:00,40.11,40.12,40.08,40.09,46800.0,33.8063,33.8147,33.781,33.7894,46800.0
2011-07-27 15:10:00,40.1,40.1,40.04,40.07,132200.0,33.7979,33.7979,33.7473,33.7726,132200.0
2011-07-27 15:15:00,40.08,40.09,40.01,40.04,166400.0,33.781,33.7894,33.722,33.7473,166400.0
2011-07-27 15:20:00,40.04,40.04,39.98,40.02,204200.0,33.7473,33.7473,33.6967,33.7304,204200.0
2011-07-27 15:25:00,40.02,40.07,40.02,40.07,120000.0,33.7304,33.7726,33.7304,33.7726,120000.0
2011-07-27 15:30:00,40.07,40.13,40.07,40.12,518500.0,33.7726,33.8232,33.7726,33.8147,518500.0
2011-07-27 15:35:00,40.13,40.15,40.09,40.12,56500.0,33.8232,33.84,33.7894,33.8147,56500.0
2011-07-27 15:40:00,40.12,40.13,40.07,40.07,263300.0,33.8147,33.8232,33.7726,33.7726,263300.0
2011-07-27 15:45:00,40.07,40.07,39.99,40.01,370600.0,33.7726,33.7726,33.7052,33.722,370600.0
2011-07-27 15:50:00,40.01,40.06,39.97,40.05,696400.0,33.722,33.7642,33.6883,33.7557,696400.0
2011-07-27 15:55:00,40.06,40.08,40.03,40.03,836800.0,33.7642,33.781,33.7389,33.7389,836800.0
2011-07-28 09:30:00,40.09,40.11,40.04,40.06,63900.0,33.7894,33.8063,33.7473,33.7642,63900.0
2011-07-28 09:35:00,40.04,40.07,40.02,40.02,98600.0,33.7473,33.7726,33.7304,33.7304,98600.0
2011-07-28 09:40:00,40.01,40.01,39.97,39.99,213000.0,33.722,33.722,33.6883,33.7052,213000.0
2011-07-28 09:45:00,39.98,40.05,39.94,40.01,218300.0,33.6967,33.7557,33.663,33.722,218300.0
2011-07-28 09:50:00,40.0,40.02,39.98,40.01,58900.0,33.7136,33.7304,33.6967,33.722,58900.0
2011-07-28 09:55:00,40.0,40.0,39.95,39.98,129700.0,33.7136,33.7136,33.6714,33.6967,129700.0
2011-07-28 10:00:00,39.99,40.01,39.91,39.98,136300.0,33.7052,33.722,33.6377,33.6967,136300.0
2011-07-28 10:05:00,39.97,40.04,39.97,40.04,39800.0,33.6883,33.7473,33.6883,33.7473,39800.0
2011-07-28 10:10:00,40.05,40.1,40.04,40.09,238000.0,33.7557,33.7979,33.7473,33.7894,238000.0
2011-07-28 10:15:00,40.09,40.2,40.09,40.19,41300.0,33.7894,33.8822,33.7894,33.8737,41300.0
2011-07-28 10:20:00,40.18,40.2,40.13,40.14,61000.0,33.8653,33.8822,33.8232,33.8316,61000.0
2011-07-28 10:25:00,40.14,40.17,40.14,40.16,17800.0,33.8316,33.8569,33.8316,33.8484,17800.0
2011-07-28 10:30:00,40.16,40.2,40.15,40.16,42000.0,33.8484,33.8822,33.84,33.8484,42000.0
2011-07-28 10:35:00,40.16,40.16,40.09,40.1,38800.0,33.8484,33.8484,33.7894,33.7979,38800.0
2011-07-28 10:40:00,40.1,40.18,40.1,40.16,21900.0,33.7979,33.8653,33.7979,33.8484,21900.0
2011-07-28 10:45:00,40.16,40.2,40.14,40.19,66800.0,33.8484,33.8822,33.8316,33.8737,66800.0
2011-07-28 10:50:00,40.19,40.21,40.16,40.17,145700.0,33.8737,33.8906,33.8484,33.8569,145700.0
2011-07-28 10:55:00,40.17,40.21,40.16,40.21,20500.0,33.8569,33.8906,33.8484,33.8906,20500.0
2011-07-28 11:00:00,40.2,40.24,40.16,40.22,146100.0,33.8822,33.9159,33.8484,33.899,146100.0
2011-07-28 11:05:00,40.22,40.26,40.21,40.24,70400.0,33.899,33.9327,33.8906,33.9159,70400.0
2011-07-28 11:10:00,40.24,40.25,40.2,40.25,28800.0,33.9159,33.9243,33.8822,33.9243,28800.0
2011-07-28 11:15:00,40.24,40.26,40.22,40.26,53600.0,33.9159,33.9327,33.899,33.9327,53600.0
2011-07-28 11:20:00,40.26,40.33,40.25,40.31,157300.0,33.9327,33.9917,33.9243,33.9749,157300.0
2011-07-28 11:25:00,40.31,40.37,40.31,40.35,83800.0,33.9749,34.0254,33.9749,34.0086,83800.0
2011-07-28 11:30:00,40.34,40.36,40.33,40.33,35100.0,34.0001,34.017,33.9917,33.9917,35100.0
2011-07-28 11:35:00,40.33,40.33,40.31,40.33,31800.0,33.9917,33.9917,33.9749,33.9917,31800.0
2011-07-28 11:40:00,40.33,40.37,40.33,40.36,57700.0,33.9917,34.0254,33.9917,34.017,57700.0
2011-07-28 11:45:00,40.36,40.37,40.32,40.33,68800.0,34.017,34.0254,33.9833,33.9917,68800.0
2011-07-28 11:50:00,40.32,40.36,40.3,40.34,44900.0,33.9833,34.017,33.9664,34.0001,44900.0
2011-07-28 11:55:00,40.34,40.36,40.33,40.35,54000.0,34.0001,34.017,33.9917,34.0086,54000.0
2011-07-28 12:00:00,40.36,40.39,40.34,40.37,22500.0,34.017,34.0423,34.0001,34.0254,22500.0
2011-07-28 12:05:00,40.37,40.37,40.34,40.35,27000.0,34.0254,34.0254,34.0001,34.0086,27000.0
2011-07-28 12:10:00,40.35,40.36,40.3,40.3,15800.0,34.0086,34.017,33.9664,33.9664,15800.0
2011-07-28 12:15:00,40.3,40.3,40.23,40.23,30000.0,33.9664,33.9664,33.9074,33.9074,30000.0
2011-07-28 12:20:00,40.23,40.25,40.22,40.25,42400.0,33.9074,33.9243,33.899,33.9243,42400.0
2011-07-28 12:25:00,40.25,40.26,40.23,40.23,13100.0,33.9243,33.9327,33.9074,33.9074,13100.0
2011-07-28 12:30:00,40.24,40.26,40.22,40.26,20000.0,33.9159,33.9327,33.899,33.9327,20000.0
2011-07-28 12:35:00,40.26,40.27,40.2,40.2,14500.0,33.9327,33.9412,33.8822,33.8822,14500.0
2011-07-28 12:40:00,40.21,40.23,40.2,40.22,54800.0,33.8906,33.9074,33.8822,33.899,54800.0
2011-07-28 12:45:00,40.23,40.23,40.19,40.2,20000.0,33.9074,33.9074,33.8737,33.8822,20000.0
2011-07-28 12:50:00,40.2,40.24,40.18,40.24,59400.0,33.8822,33.9159,33.8653,33.9159,59400.0
2011-07-28 12:55:00,40.24,40.26,40.23,40.25,15600.0,33.9159,33.9327,33.9074,33.9243,15600.0
2011-07-28 13:00:00,40.26,40.26,40.22,40.24,53600.0,33.9327,33.9327,33.899,33.9159,53600.0
2011-07-28 13:05:00,40.23,40.26,40.23,40.24,4000.0,33.9074,33.9327,33.9074,33.9159,4000.0
2011-07-28 13:10:00,40.23,40.29,40.23,40.24,64200.0,33.9074,33.958,33.9074,33.9159,64200.0
2011-07-28 13:15:00,40.24,40.26,40.23,40.24,34000.0,33.9159,33.9327,33.9074,33.9159,34000.0
2011-07-28 13:20:00,40.23,40.23,40.17,40.19,76500.0,33.9074,33.9074,33.8569,33.8737,76500.0
2011-07-28 13:25:00,40.19,40.23,40.19,40.22,15200.0,33.8737,33.9074,33.8737,33.899,15200.0
2011-07-28 13:30:00,40.21,40.23,40.19,40.19,13000.0,33.8906,33.9074,33.8737,33.8737,13000.0
2011-07-28 13:35:00,40.21,40.23,40.2,40.22,23400.0,33.8906,33.9074,33.8822,33.899,23400.0
2011-07-28 13:40:00,40.23,40.25,40.19,40.21,134300.0,33.9074,33.9243,33.8737,33.8906,134300.0
2011-07-28 13:45:00,40.21,40.21,40.16,40.19,69700.0,33.8906,33.8906,33.8484,33.8737,69700.0
2011-07-28 13:50:00,40.19,40.22,40.19,40.2,39800.0,33.8737,33.899,33.8737,33.8822,39800.0
2011-07-28 13:55:00,40.18,40.2,40.18,40.2,70100.0,33.8653,33.8822,33.8653,33.8822,70100.0
2011-07-28 14:00:00,40.2,40.21,40.18,40.18,11400.0,33.8822,33.8906,33.8653,33.8653,11400.0
2011-07-28 14:05:00,40.17,40.17,40.11,40.11,141300.0,33.8569,33.8569,33.8063,33.8063,141300.0
2011-07-28 14:10:00,40.11,40.12,40.06,40.11,108900.0,33.8063,33.8147,33.7642,33.8063,108900.0
2011-07-28 14:15:00,40.11,40.13,40.1,40.1,48800.0,33.8063,33.8232,33.7979,33.7979,48800.0
2011-07-28 14:20:00,40.1,40.12,40.09,40.1,34700.0,33.7979,33.8147,33.7894,33.7979,34700.0
2011-07-28 14:25:00,40.1,40.11,40.05,40.07,97100.0,33.7979,33.8063,33.7557,33.7726,97100.0
2011-07-28 14:30:00,40.07,40.07,40.02,40.05,73400.0,33.7726,33.7726,33.7304,33.7557,73400.0
2011-07-28 14:35:00,40.06,40.06,40.01,40.01,11100.0,33.7642,33.7642,33.722,33.722,11100.0
2011-07-28 14:40:00,40.01,40.07,40.01,40.07,37100.0,33.722,33.7726,33.722,33.7726,37100.0
2011-07-28 14:45:00,40.07,40.09,40.04,40.09,12800.0,33.7726,33.7894,33.7473,33.7894,12800.0
2011-07-28 14:50:00,40.09,40.14,40.08,40.13,16500.0,33.7894,33.8316,33.781,33.8232,16500.0
2011-07-28 14:55:00,40.12,40.12,40.07,40.08,36900.0,33.8147,33.8147,33.7726,33.781,36900.0
2011-07-28 15:00:00,40.08,40.08,40.05,40.05,32800.0,33.781,33.781,33.7557,33.7557,32800.0
2011-07-28 15:05:00,40.04,40.07,40.03,40.05,17500.0,33.7473,33.7726,33.7389,33.7557,17500.0
2011-07-28 15:10:00,40.04,40.05,40.03,40.03,18600.0,33.7473,33.7557,33.7389,33.7389,18600.0
2011-07-28 15:15:00,40.03,40.04,39.99,40.02,180100.0,33.7389,33.7473,33.7052,33.7304,180100.0
2011-07-28 15:20:00,40.02,40.02,39.98,39.98,27100.0,33.7304,33.7304,33.6967,33.6967,27100.0
2011-07-28 15:25:00,39.98,39.99,39.91,39.91,43800.0,33.6967,33.7052,33.6377,33.6377,43800.0
2011-07-28 15:30:00,39.92,39.94,39.86,39.87,99800.0,33.6462,33.663,33.5956,33.604,99800.0
2011-07-28 15:35:00,39.87,39.9,39.86,39.87,431100.0,33.604,33.6293,33.5956,33.604,431100.0
2011-07-28 15:40:00,39.87,39.88,39.78,39.79,152600.0,33.604,33.6124,33.5282,33.5366,152600.0
2011-07-28 15:45:00,39.79,39.83,39.76,39.8,260300.0,33.5366,33.5703,33.5113,33.545,260300.0
2011-07-28 15:50:00,39.79,39.82,39.79,39.82,276900.0,33.5366,33.5619,33.5366,33.5619,276900.0
2011-07-28 15:55:00,39.82,39.85,39.81,39.84,728300.0,33.5619,33.5872,33.5534,33.5787,728300.0
2011-07-29 09:30:00,39.62,39.62,39.39,39.47,156300.0,33.3933,33.3933,33.1995,33.2669,156300.0
2011-07-29 09:35:00,39.46,39.51,39.34,39.35,149000.0,33.2585,33.3006,33.1573,33.1657,149000.0
2011-07-29 09:40:00,39.35,39.4,39.33,39.36,153300.0,33.1657,33.2079,33.1489,33.1742,153300.0
2011-07-29 09:45:00,39.36,39.42,39.29,39.4,293300.0,33.1742,33.2247,33.1152,33.2079,293300.0
2011-07-29 09:50:00,39.41,39.52,39.41,39.49,60200.0,33.2163,33.309,33.2163,33.2837,60200.0
2011-07-29 09:55:00,39.49,39.65,39.49,39.6,134500.0,33.2837,33.4186,33.2837,33.3764,134500.0
2011-07-29 10:00:00,39.6,39.6,39.49,39.52,77600.0,33.3764,33.3764,33.2837,33.309,77600.0
2011-07-29 10:05:00,39.53,39.66,39.53,39.63,88500.0,33.3174,33.427,33.3174,33.4017,88500.0
2011-07-29 10:10:00,39.62,39.63,39.54,39.56,146100.0,33.3933,33.4017,33.3259,33.3427,146100.0
2011-07-29 10:15:00,39.57,39.6,39.46,39.48,204900.0,33.3512,33.3764,33.2585,33.2753,204900.0
2011-07-29 10:20:00,39.49,39.62,39.48,39.61,53900.0,33.2837,33.3933,33.2753,33.3849,53900.0
2011-07-29 10:25:00,39.61,39.61,39.54,39.55,203100.0,33.3849,33.3849,33.3259,33.3343,203100.0
2011-07-29 10:30:00,39.55,39.59,39.53,39.57,92400.0,33.3343,33.368,33.3174,33.3512,92400.0
2011-07-29 10:35:00,39.57,39.62,39.51,39.59,524800.0,33.3512,33.3933,33.3006,33.368,524800.0
2011-07-29 10:40:00,39.59,39.6,39.52,39.56,188600.0,33.368,33.3764,33.309,33.3427,188600.0
2011-07-29 10:45:00,39.56,39.68,39.52,39.68,156100.0,33.3427,33.4439,33.309,33.4439,156100.0
2011-07-29 10:50:00,39.69,39.78,39.69,39.77,111000.0,33.4523,33.5282,33.4523,33.5197,111000.0
2011-07-29 10:55:00,39.78,39.86,39.77,39.83,511600.0,33.5282,33.5956,33.5197,33.5703,511600.0
2011-07-29 11:00:00,39.83,39.84,39.75,39.79,130800.0,33.5703,33.5787,33.5029,33.5366,130800.0
2011-07-29 11:05:00,39.79,39.96,39.79,39.95,185000.0,33.5366,33.6799,33.5366,33.6714,185000.0
2011-07-29 11:10:00,39.94,39.97,39.89,39.9,299200.0,33.663,33.6883,33.6209,33.6293,299200.0
2011-07-29 11:15:00,39.9,40.04,39.9,40.03,56000.0,33.6293,33.7473,33.6293,33.7389,56000.0
2011-07-29 11:20:00,40.03,40.04,40.0,40.0,82600.0,33.7389,33.7473,33.7136,33.7136,82600.0
2011-07-29 11:25:00,40.01,40.01,39.87,39.87,149700.0,33.722,33.722,33.604,33.604,149700.0
2011-07-29 11:30:00,39.87,39.88,39.82,39.84,65300.0,33.604,33.6124,33.5619,33.5787,65300.0
2011-07-29 11:35:00,39.84,39.85,39.82,39.83,33100.0,33.5787,33.5872,33.5619,33.5703,33100.0
2011-07-29 11:40:00,39.82,39.89,39.82,39.87,27000.0,33.5619,33.6209,33.5619,33.604,27000.0
2011-07-29 11:45:00,39.88,39.9,39.81,39.81,18000.0,33.6124,33.6293,33.5534,33.5534,18000.0
2011-07-29 11:50:00,39.81,39.88,39.81,39.85,17200.0,33.5534,33.6124,33.5534,33.5872,17200.0
2011-07-29 11:55:00,39.85,39.85,39.82,39.82,20100.0,33.5872,33.5872,33.5619,33.5619,20100.0
2011-07-29 12:00:00,39.83,39.84,39.74,39.76,47100.0,33.5703,33.5787,33.4944,33.5113,47100.0
2011-07-29 12:05:00,39.75,39.76,39.72,39.76,59600.0,33.5029,33.5113,33.4776,33.5113,59600.0
2011-07-29 12:10:00,39.77,39.77,39.67,39.68,35700.0,33.5197,33.5197,33.4354,33.4439,35700.0
2011-07-29 12:15:00,39.67,39.72,39.67,39.72,27500.0,33.4354,33.4776,33.4354,33.4776,27500.0
2011-07-29 12:20:00,39.71,39.71,39.67,39.71,27900.0,33.4692,33.4692,33.4354,33.4692,27900.0
2011-07-29 12:25:00,39.71,39.71,39.67,39.68,41700.0,33.4692,33.4692,33.4354,33.4439,41700.0
2011-07-29 12:30:00,39.67,39.7,39.63,39.64,56300.0,33.4354,33.4607,33.4017,33.4102,56300.0
2011-07-29 12:35:00,39.64,39.77,39.64,39.74,584700.0,33.4102,33.5197,33.4102,33.4944,584700.0
2011-07-29 12:40:00,39.73,39.78,39.73,39.78,239400.0,33.486,33.5282,33.486,33.5282,239400.0
2011-07-29 12:45:00,39.77,39.78,39.71,39.71,30400.0,33.5197,33.5282,33.4692,33.4692,30400.0
2011-07-29 12:50:00,39.7,39.72,39.67,39.67,48300.0,33.4607,33.4776,33.4354,33.4354,48300.0
2011-07-29 12:55:00,39.67,39.71,39.67,39.67,26200.0,33.4354,33.4692,33.4354,33.4354,26200.0
2011-07-29 13:00:00,39.67,39.7,39.65,39.65,51400.0,33.4354,33.4607,33.4186,33.4186,51400.0
2011-07-29 13:05:00,39.66,39.72,39.65,39.72,24100.0,33.427,33.4776,33.4186,33.4776,24100.0
2011-07-29 13:10:00,39.72,39.72,39.68,39.69,32000.0,33.4776,33.4776,33.4439,33.4523,32000.0
2011-07-29 13:15:00,39.69,39.71,39.68,39.7,7900.0,33.4523,33.4692,33.4439,33.4607,7900.0
2011-07-29 13:20:00,39.71,39.76,39.7,39.76,14700.0,33.4692,33.5113,33.4607,33.5113,14700.0
2011-07-29 13:25:00,39.76,39.76,39.73,39.74,9900.0,33.5113,33.5113,33.486,33.4944,9900.0
2011-07-29 13:30:00,39.73,39.76,39.7,39.76,29000.0,33.486,33.5113,33.4607,33.5113,29000.0
2011-07-29 13:35:00,39.76,39.79,39.75,39.79,11000.0,33.5113,33.5366,33.5029,33.5366,11000.0
2011-07-29 13:40:00,39.79,39.81,39.79,39.81,21800.0,33.5366,33.5534,33.5366,33.5534,21800.0
2011-07-29 13:45:00,39.82,39.86,39.81,39.85,32500.0,33.5619,33.5956,33.5534,33.5872,32500.0
2011-07-29 13:50:00,39.84,39.85,39.8,39.8,131300.0,33.5787,33.5872,33.545,33.545,131300.0
2011-07-29 13:55:00,39.8,39.86,39.8,39.84,62200.0,33.545,33.5956,33.545,33.5787,62200.0
2011-07-29 14:00:00,39.85,39.85,39.81,39.84,24200.0,33.5872,33.5872,33.5534,33.5787,24200.0
2011-07-29 14:05:00,39.84,39.9,39.84,39.88,40100.0,33.5787,33.6293,33.5787,33.6124,40100.0
2011-07-29 14:10:00,39.88,39.88,39.83,39.84,11000.0,33.6124,33.6124,33.5703,33.5787,11000.0
2011-07-29 14:15:00,39.83,39.84,39.8,39.8,28500.0,33.5703,33.5787,33.545,33.545,28500.0
2011-07-29 14:20:00,39.79,39.8,39.78,39.8,27500.0,33.5366,33.545,33.5282,33.545,27500.0
2011-07-29 14:25:00,39.8,39.8,39.76,39.8,16800.0,33.545,33.545,33.5113,33.545,16800.0
2011-07-29 14:30:00,39.8,39.82,39.76,39.8,24600.0,33.545,33.5619,33.5113,33.545,24600.0
2011-07-29 14:35:00,39.79,39.85,39.78,39.85,20800.0,33.5366,33.5872,33.5282,33.5872,20800.0
2011-07-29 14:40:00,39.86,39.88,39.84,39.84,63900.0,33.5956,33.6124,33.5787,33.5787,63900.0
2011-07-29 14:45:00,39.83,39.84,39.82,39.82,11300.0,33.5703,33.5787,33.5619,33.5619,11300.0
2011-07-29 14:50:00,39.82,39.84,39.81,39.83,26100.0,33.5619,33.5787,33.5534,33.5703,26100.0
2011-07-29 14:55:00,39.84,39.86,39.79,39.79,31400.0,33.5787,33.5956,33.5366,33.5366,31400.0
2011-07-29 15:00:00,39.78,39.81,39.73,39.79,80100.0,33.5282,33.5534,33.486,33.5366,80100.0
2011-07-29 15:05:00,39.79,39.82,39.79,39.82,5000.0,33.5366,33.5619,33.5366,33.5619,5000.0
2011-07-29 15:10:00,39.82,39.84,39.78,39.78,24900.0,33.5619,33.5787,33.5282,33.5282,24900.0
2011-07-29 15:15:00,39.78,39.83,39.77,39.79,130500.0,33.5282,33.5703,33.5197,33.5366,130500.0
2011-07-29 15:20:00,39.79,39.79,39.73,39.73,53500.0,33.5366,33.5366,33.486,33.486,53500.0
2011-07-29 15:25:00,39.72,39.73,39.69,39.73,40600.0,33.4776,33.486,33.4523,33.486,40600.0
2011-07-29 15:30:00,39.73,39.73,39.69,39.7,244400.0,33.486,33.486,33.4523,33.4607,244400.0
2011-07-29 15:35:00,39.71,39.75,39.7,39.74,403200.0,33.4692,33.5029,33.4607,33.4944,403200.0
2011-07-29 15:40:00,39.74,39.77,39.73,39.73,85500.0,33.4944,33.5197,33.486,33.486,85500.0
2011-07-29 15:45:00,39.73,39.73,39.61,39.65,209700.0,33.486,33.486,33.3849,33.4186,209700.0
2011-07-29 15:50:00,39.64,39.68,39.61,39.68,224500.0,33.4102,33.4439,33.3849,33.4439,224500.0
2011-07-29 15:55:00,39.68,39.74,39.64,39.65,594200.0,33.4439,33.4944,33.4102,33.4186,594200.0
2011-08-01 09:30:00,40.05,40.1,39.9,39.9,203300.0,33.7557,33.7979,33.6293,33.6293,203300.0
2011-08-01 09:35:00,39.9,39.92,39.83,39.86,105300.0,33.6293,33.6462,33.5703,33.5956,105300.0
2011-08-01 09:40:00,39.85,39.85,39.74,39.8,91800.0,33.5872,33.5872,33.4944,33.545,91800.0
2011-08-01 09:45:00,39.81,39.82,39.69,39.71,158300.0,33.5534,33.5619,33.4523,33.4692,158300.0
2011-08-01 09:50:00,39.71,39.71,39.61,39.61,61600.0,33.4692,33.4692,33.3849,33.3849,61600.0
2011-08-01 09:55:00,39.61,39.64,39.59,39.6,35900.0,33.3849,33.4102,33.368,33.3764,35900.0
2011-08-01 10:00:00,39.6,39.6,39.09,39.13,575400.0,33.3764,33.3764,32.9466,32.9803,575400.0
2011-08-01 10:05:00,39.13,39.33,39.1,39.29,344100.0,32.9803,33.1489,32.955,33.1152,344100.0
2011-08-01 10:10:00,39.29,39.37,39.23,39.35,86200.0,33.1152,33.1826,33.0646,33.1657,86200.0
2011-08-01 10:15:00,39.32,39.43,39.32,39.42,139800.0,33.1405,33.2332,33.1405,33.2247,139800.0
2011-08-01 10:20:00,39.41,39.47,39.38,39.41,69900.0,33.2163,33.2669,33.191,33.2163,69900.0
2011-08-01 10:25:00,39.4,39.43,39.33,39.35,135900.0,33.2079,33.2332,33.1489,33.1657,135900.0
2011-08-01 10:30:00,39.35,39.37,39.28,39.33,66800.0,33.1657,33.1826,33.1067,33.1489,66800.0
2011-08-01 10:35:00,39.33,39.37,39.31,39.33,82400.0,33.1489,33.1826,33.132,33.1489,82400.0
2011-08-01 10:40:00,39.33,39.35,39.31,39.35,39000.0,33.1489,33.1657,33.132,33.1657,39000.0
2011-08-01 10:45:00,39.35,39.41,39.35,39.38,354400.0,33.1657,33.2163,33.1657,33.191,354400.0
2011-08-01 10:50:00,39.38,39.41,39.35,39.35,67200.0,33.191,33.2163,33.1657,33.1657,67200.0
2011-08-01 10:55:00,39.34,39.36,39.31,39.32,33700.0,33.1573,33.1742,33.132,33.1405,33700.0
2011-08-01 11:00:00,39.31,39.32,39.2,39.21,74000.0,33.132,33.1405,33.0393,33.0477,74000.0
2011-08-01 11:05:00,39.23,39.26,39.18,39.26,65200.0,33.0646,33.0899,33.0225,33.0899,65200.0
2011-08-01 11:10:00,39.27,39.3,39.19,39.25,98400.0,33.0983,33.1236,33.0309,33.0815,98400.0
2011-08-01 11:15:00,39.25,39.27,39.21,39.21,75200.0,33.0815,33.0983,33.0477,33.0477,75200.0
2011-08-01 11:20:00,39.21,39.3,39.21,39.27,66800.0,33.0477,33.1236,33.0477,33.0983,66800.0
2011-08-01 11:25:00,39.26,39.34,39.26,39.32,79300.0,33.0899,33.1573,33.0899,33.1405,79300.0
2011-08-01 11:30:00,39.31,39.31,39.18,39.19,46100.0,33.132,33.132,33.0225,33.0309,46100.0
2011-08-01 11:35:00,39.19,39.19,39.03,39.07,181300.0,33.0309,33.0309,32.896,32.9297,181300.0
2011-08-01 11:40:00,39.07,39.08,39.02,39.04,187600.0,32.9297,32.9382,32.8876,32.9045,187600.0
2011-08-01 11:45:00,39.05,39.11,39.04,39.08,96400.0,32.9129,32.9635,32.9045,32.9382,96400.0
2011-08-01 11:50:00,39.08,39.09,39.05,39.06,78900.0,32.9382,32.9466,32.9129,32.9213,78900.0
2011-08-01 11:55:00,39.07,39.07,38.98,38.98,123800.0,32.9297,32.9297,32.8539,32.8539,123800.0
2011-08-01 12:00:00,38.99,39.06,38.98,39.06,84800.0,32.8623,32.9213,32.8539,32.9213,84800.0
2011-08-01 12:05:00,39.06,39.06,38.95,39.0,203000.0,32.9213,32.9213,32.8286,32.8707,203000.0
2011-08-01 12:10:00,39.0,39.02,38.98,38.99,41500.0,32.8707,32.8876,32.8539,32.8623,41500.0
2011-08-01 12:15:00,39.0,39.03,38.96,38.99,85700.0,32.8707,32.896,32.837,32.8623,85700.0
2011-08-01 12:20:00,38.99,39.03,38.96,39.0,86900.0,32.8623,32.896,32.837,32.8707,86900.0
2011-08-01 12:25:00,39.0,39.07,39.0,39.07,59700.0,32.8707,32.9297,32.8707,32.9297,59700.0
2011-08-01 12:30:00,39.07,39.09,39.07,39.09,16800.0,32.9297,32.9466,32.9297,32.9466,16800.0
2011-08-01 12:35:00,39.09,39.12,39.08,39.12,7200.0,32.9466,32.9719,32.9382,32.9719,7200.0
2011-08-01 12:40:00,39.12,39.13,39.07,39.08,72600.0,32.9719,32.9803,32.9297,32.9382,72600.0
2011-08-01 12:45:00,39.08,39.11,39.06,39.11,24000.0,32.9382,32.9635,32.9213,32.9635,24000.0
2011-08-01 12:50:00,39.11,39.16,39.11,39.16,18400.0,32.9635,33.0056,32.9635,33.0056,18400.0
2011-08-01 12:55:00,39.16,39.17,39.11,39.13,8600.0,33.0056,33.014,32.9635,32.9803,8600.0
2011-08-01 13:00:00,39.13,39.15,39.11,39.14,37100.0,32.9803,32.9972,32.9635,32.9887,37100.0
2011-08-01 13:05:00,39.13,39.13,39.06,39.09,46300.0,32.9803,32.9803,32.9213,32.9466,46300.0
2011-08-01 13:10:00,39.08,39.1,39.08,39.09,13300.0,32.9382,32.955,32.9382,32.9466,13300.0
2011-08-01 13:15:00,39.09,39.13,39.08,39.13,21400.0,32.9466,32.9803,32.9382,32.9803,21400.0
2011-08-01 13:20:00,39.13,39.17,39.13,39.13,89400.0,32.9803,33.014,32.9803,32.9803,89400.0
2011-08-01 13:25:00,39.14,39.18,39.14,39.14,20700.0,32.9887,33.0225,32.9887,32.9887,20700.0
2011-08-01 13:30:00,39.14,39.17,39.13,39.16,15100.0,32.9887,33.014,32.9803,33.0056,15100.0
2011-08-01 13:35:00,39.16,39.18,39.15,39.17,33200.0,33.0056,33.0225,32.9972,33.014,33200.0
2011-08-01 13:40:00,39.18,39.18,39.16,39.18,30500.0,33.0225,33.0225,33.0056,33.0225,30500.0
2011-08-01 13:45:00,39.18,39.18,39.15,39.17,13700.0,33.0225,33.0225,32.9972,33.014,13700.0
2011-08-01 13:50:00,39.18,39.21,39.18,39.19,196600.0,33.0225,33.0477,33.0225,33.0309,196600.0
2011-08-01 13:55:00,39.19,39.21,39.18,39.21,103900.0,33.0309,33.0477,33.0225,33.0477,103900.0
2011-08-01 14:00:00,39.21,39.21,39.18,39.19,90300.0,33.0477,33.0477,33.0225,33.0309,90300.0
2011-08-01 14:05:00,39.18,39.18,39.13,39.13,52200.0,33.0225,33.0225,32.9803,32.9803,52200.0
2011-08-01 14:10:00,39.13,39.14,39.1,39.1,78300.0,32.9803,32.9887,32.955,32.955,78300.0
2011-08-01 14:15:00,39.1,39.13,39.07,39.13,87500.0,32.955,32.9803,32.9297,32.9803,87500.0
2011-08-01 14:20:00,39.12,39.15,39.11,39.13,51900.0,32.9719,32.9972,32.9635,32.9803,51900.0
2011-08-01 14:25:00,39.14,39.14,39.1,39.12,48500.0,32.9887,32.9887,32.955,32.9719,48500.0
2011-08-01 14:30:00,39.11,39.19,39.1,39.18,105400.0,32.9635,33.0309,32.955,33.0225,105400.0
2011-08-01 14:35:00,39.18,39.2,39.16,39.2,52000.0,33.0225,33.0393,33.0056,33.0393,52000.0
2011-08-01 14:40:00,39.19,39.23,39.19,39.19,87100.0,33.0309,33.0646,33.0309,33.0309,87100.0
2011-08-01 14:45:00,39.2,39.25,39.2,39.23,53000.0,33.0393,33.0815,33.0393,33.0646,53000.0
2011-08-01 14:50:00,39.23,39.26,39.19,39.26,77200.0,33.0646,33.0899,33.0309,33.0899,77200.0
2011-08-01 14:55:00,39.26,39.3,39.25,39.3,47600.0,33.0899,33.1236,33.0815,33.1236,47600.0
2011-08-01 15:00:00,39.3,39.37,39.3,39.34,69100.0,33.1236,33.1826,33.1236,33.1573,69100.0
2011-08-01 15:05:00,39.34,39.35,39.3,39.33,56100.0,33.1573,33.1657,33.1236,33.1489,56100.0
2011-08-01 15:10:00,39.33,39.37,39.31,39.37,73600.0,33.1489,33.1826,33.132,33.1826,73600.0
2011-08-01 15:15:00,39.37,39.38,39.31,39.37,79400.0,33.1826,33.191,33.132,33.1826,79400.0
2011-08-01 15:20:00,39.37,39.43,39.36,39.42,106800.0,33.1826,33.2332,33.1742,33.2247,106800.0
2011-08-01 15:25:00,39.42,39.46,39.42,39.44,91800.0,33.2247,33.2585,33.2247,33.2416,91800.0
2011-08-01 15:30:00,39.44,39.45,39.34,39.36,174800.0,33.2416,33.25,33.1573,33.1742,174800.0
2011-08-01 15:35:00,39.36,39.46,39.3,39.46,158500.0,33.1742,33.2585,33.1236,33.2585,158500.0
2011-08-01 15:40:00,39.46,39.48,39.42,39.44,170800.0,33.2585,33.2753,33.2247,33.2416,170800.0
2011-08-01 15:45:00,39.44,39.48,39.42,39.47,126400.0,33.2416,33.2753,33.2247,33.2669,126400.0
2011-08-01 15:50:00,39.46,39.49,39.33,39.35,210200.0,33.2585,33.2837,33.1489,33.1657,210200.0
2011-08-01 15:55:00,39.36,39.43,39.34,39.43,445300.0,33.1742,33.2332,33.1573,33.2332,445300.0
2011-08-02 09:30:00,39.11,39.17,39.07,39.09,112500.0,32.9635,33.014,32.9297,32.9466,112500.0
2011-08-02 09:35:00,39.09,39.16,39.09,39.15,57400.0,32.9466,33.0056,32.9466,32.9972,57400.0
2011-08-02 09:40:00,39.16,39.22,39.16,39.18,146900.0,33.0056,33.0562,33.0056,33.0225,146900.0
2011-08-02 09:45:00,39.18,39.27,39.18,39.24,50500.0,33.0225,33.0983,33.0225,33.073,50500.0
2011-08-02 09:50:00,39.24,39.28,39.14,39.15,30200.0,33.073,33.1067,32.9887,32.9972,30200.0
2011-08-02 09:55:00,39.15,39.22,39.14,39.18,40800.0,32.9972,33.0562,32.9887,33.0225,40800.0
2011-08-02 10:00:00,39.19,39.23,39.18,39.2,96100.0,33.0309,33.0646,33.0225,33.0393,96100.0
2011-08-02 10:05:00,39.2,39.21,39.12,39.13,28400.0,33.0393,33.0477,32.9719,32.9803,28400.0
2011-08-02 10:10:00,39.14,39.18,39.12,39.12,56000.0,32.9887,33.0225,32.9719,32.9719,56000.0
2011-08-02 10:15:00,39.11,39.12,39.07,39.08,251400.0,32.9635,32.9719,32.9297,32.9382,251400.0
2011-08-02 10:20:00,39.09,39.11,39.05,39.1,470600.0,32.9466,32.9635,32.9129,32.955,470600.0
2011-08-02 10:25:00,39.1,39.1,39.04,39.07,100300.0,32.955,32.955,32.9045,32.9297,100300.0
2011-08-02 10:30:00,39.06,39.06,39.02,39.04,33100.0,32.9213,32.9213,32.8876,32.9045,33100.0
2011-08-02 10:35:00,39.04,39.09,39.04,39.07,53900.0,32.9045,32.9466,32.9045,32.9297,53900.0
2011-08-02 10:40:00,39.06,39.11,39.05,39.11,19700.0,32.9213,32.9635,32.9129,32.9635,19700.0
2011-08-02 10:45:00,39.11,39.11,39.04,39.04,29800.0,32.9635,32.9635,32.9045,32.9045,29800.0
2011-08-02 10:50:00,39.03,39.05,38.95,38.97,137300.0,32.896,32.9129,32.8286,32.8455,137300.0
2011-08-02 10:55:00,38.96,38.96,38.92,38.93,74200.0,32.837,32.837,32.8033,32.8117,74200.0
2011-08-02 11:00:00,38.93,38.93,38.85,38.91,104700.0,32.8117,32.8117,32.7443,32.7949,104700.0
2011-08-02 11:05:00,38.92,38.94,38.89,38.89,88000.0,32.8033,32.8202,32.778,32.778,88000.0
2011-08-02 11:10:00,38.88,38.88,38.79,38.86,175100.0,32.7696,32.7696,32.6937,32.7527,175100.0
2011-08-02 11:15:00,38.85,38.86,38.8,38.8,46600.0,32.7443,32.7527,32.7022,32.7022,46600.0
2011-08-02 11:20:00,38.81,38.83,38.75,38.78,131900.0,32.7106,32.7275,32.66,32.6853,131900.0
2011-08-02 11:25:00,38.79,38.83,38.78,38.81,38600.0,32.6937,32.7275,32.6853,32.7106,38600.0
2011-08-02 11:30:00,38.82,38.84,38.78,38.79,129300.0,32.719,32.7359,32.6853,32.6937,129300.0
2011-08-02 11:35:00,38.8,38.83,38.8,38.81,37900.0,32.7022,32.7275,32.7022,32.7106,37900.0
2011-08-02 11:40:00,38.79,38.79,38.75,38.76,76300.0,32.6937,32.6937,32.66,32.6685,76300.0
2011-08-02 11:45:00,38.75,38.75,38.72,38.74,40500.0,32.66,32.66,32.6347,32.6516,40500.0
2011-08-02 11:50:00,38.75,38.78,38.73,38.75,81500.0,32.66,32.6853,32.6432,32.66,81500.0
2011-08-02 11:55:00,38.75,38.75,38.7,38.72,59200.0,32.66,32.66,32.6179,32.6347,59200.0
2011-08-02 12:00:00,38.73,38.74,38.69,38.7,98400.0,32.6432,32.6516,32.6095,32.6179,98400.0
2011-08-02 12:05:00,38.69,38.73,38.68,38.71,105800.0,32.6095,32.6432,32.601,32.6263,105800.0
2011-08-02 12:10:00,38.71,38.73,38.69,38.73,70200.0,32.6263,32.6432,32.6095,32.6432,70200.0
2011-08-02 12:15:00,38.73,38.77,38.73,38.77,71800.0,32.6432,32.6769,32.6432,32.6769,71800.0
2011-08-02 12:20:00,38.77,38.81,38.77,38.78,57700.0,32.6769,32.7106,32.6769,32.6853,57700.0
2011-08-02 12:25:00,38.78,38.79,38.77,38.79,49200.0,32.6853,32.6937,32.6769,32.6937,49200.0
2011-08-02 12:30:00,38.79,38.8,38.72,38.73,230700.0,32.6937,32.7022,32.6347,32.6432,230700.0
2011-08-02 12:35:00,38.73,38.74,38.62,38.66,413900.0,32.6432,32.6516,32.5505,32.5842,413900.0
2011-08-02 12:40:00,38.66,38.72,38.66,38.66,44900.0,32.5842,32.6347,32.5842,32.5842,44900.0
2011-08-02 12:45:00,38.66,38.66,38.54,38.57,216000.0,32.5842,32.5842,32.483,32.5083,216000.0
2011-08-02 12:50:00,38.57,38.57,38.5,38.5,105000.0,32.5083,32.5083,32.4493,32.4493,105000.0
2011-08-02 12:55:00,38.5,38.55,38.48,38.52,101300.0,32.4493,32.4915,32.4325,32.4662,101300.0
2011-08-02 13:00:00,38.52,38.61,38.52,38.57,39800.0,32.4662,32.542,32.4662,32.5083,39800.0
2011-08-02 13:05:00,38.56,38.62,38.52,38.61,99100.0,32.4999,32.5505,32.4662,32.542,99100.0
2011-08-02 13:10:00,38.6,38.61,38.54,38.55,23300.0,32.5336,32.542,32.483,32.4915,23300.0
2011-08-02 13:15:00,38.55,38.64,38.54,38.64,18100.0,32.4915,32.5673,32.483,32.5673,18100.0
2011-08-02 13:20:00,38.64,38.67,38.61,38.61,189700.0,32.5673,32.5926,32.542,32.542,189700.0
2011-08-02 13:25:00,38.62,38.63,38.58,38.58,15800.0,32.5505,32.5589,32.5168,32.5168,15800.0
2011-08-02 13:30:00,38.59,38.6,38.56,38.56,29300.0,32.5252,32.5336,32.4999,32.4999,29300.0
2011-08-02 13:35:00,38.57,38.57,38.45,38.49,120900.0,32.5083,32.5083,32.4072,32.4409,120900.0
2011-08-02 13:40:00,38.49,38.51,38.45,38.46,77500.0,32.4409,32.4578,32.4072,32.4156,77500.0
2011-08-02 13:45:00,38.47,38.49,38.42,38.45,44300.0,32.424,32.4409,32.3819,32.4072,44300.0
2011-08-02 13:50:00,38.44,38.45,38.4,38.41,68900.0,32.3988,32.4072,32.365,32.3735,68900.0
2011-08-02 13:55:00,38.4,38.4,38.33,38.36,27900.0,32.365,32.365,32.306,32.3313,27900.0
2011-08-02 14:00:00,38.35,38.42,38.35,38.4,144500.0,32.3229,32.3819,32.3229,32.365,144500.0
2011-08-02 14:05:00,38.41,38.43,38.4,38.4,171900.0,32.3735,32.3903,32.365,32.365,171900.0
2011-08-02 14:10:00,38.41,38.45,38.41,38.45,30000.0,32.3735,32.4072,32.3735,32.4072,30000.0
2011-08-02 14:15:00,38.46,38.5,38.44,38.5,120600.0,32.4156,32.4493,32.3988,32.4493,120600.0
2011-08-02 14:20:00,38.51,38.51,38.46,38.46,27400.0,32.4578,32.4578,32.4156,32.4156,27400.0
2011-08-02 14:25:00,38.47,38.47,38.42,38.43,72900.0,32.424,32.424,32.3819,32.3903,72900.0
2011-08-02 14:30:00,38.44,38.46,38.39,38.41,41400.0,32.3988,32.4156,32.3566,32.3735,41400.0
2011-08-02 14:35:00,38.41,38.42,38.37,38.37,48200.0,32.3735,32.3819,32.3398,32.3398,48200.0
2011-08-02 14:40:00,38.37,38.38,38.32,38.34,103500.0,32.3398,32.3482,32.2976,32.3145,103500.0
2011-08-02 14:45:00,38.34,38.39,38.34,38.39,74700.0,32.3145,32.3566,32.3145,32.3566,74700.0
2011-08-02 14:50:00,38.38,38.44,38.38,38.44,122600.0,32.3482,32.3988,32.3482,32.3988,122600.0
2011-08-02 14:55:00,38.45,38.48,38.44,38.47,30600.0,32.4072,32.4325,32.3988,32.424,30600.0
2011-08-02 15:00:00,38.47,38.49,38.44,38.45,22300.0,32.424,32.4409,32.3988,32.4072,22300.0
2011-08-02 15:05:00,38.45,38.49,38.45,38.47,86600.0,32.4072,32.4409,32.4072,32.424,86600.0
2011-08-02 15:10:00,38.48,38.49,38.4,38.41,175700.0,32.4325,32.4409,32.365,32.3735,175700.0
2011-08-02 15:15:00,38.4,38.45,38.38,38.39,182700.0,32.365,32.4072,32.3482,32.3566,182700.0
2011-08-02 15:20:00,38.4,38.4,38.29,38.3,181900.0,32.365,32.365,32.2723,32.2808,181900.0
2011-08-02 15:25:00,38.29,38.29,38.21,38.23,508200.0,32.2723,32.2723,32.2049,32.2218,508200.0
2011-08-02 15:30:00,38.23,38.27,38.21,38.26,191200.0,32.2218,32.2555,32.2049,32.247,191200.0
2011-08-02 15:35:00,38.25,38.26,38.2,38.22,322900.0,32.2386,32.247,32.1965,32.2133,322900.0
2011-08-02 15:40:00,38.22,38.23,38.09,38.1,643700.0,32.2133,32.2218,32.1038,32.1122,643700.0
2011-08-02 15:45:00,38.1,38.14,38.08,38.09,457100.0,32.1122,32.1459,32.0953,32.1038,457100.0
2011-08-02 15:50:00,38.08,38.09,37.98,38.01,890900.0,32.0953,32.1038,32.011,32.0363,890900.0
2011-08-02 15:55:00,38.01,38.05,37.97,37.98,1259700.0,32.0363,32.07,32.0026,32.011,1259700.0
2011-08-03 09:30:00,38.04,38.07,37.99,38.0,102400.0,32.0616,32.0869,32.0195,32.0279,102400.0
2011-08-03 09:35:00,37.99,38.02,37.9,37.9,274200.0,32.0195,32.0448,31.9436,31.9436,274200.0
2011-08-03 09:40:00,37.91,37.94,37.83,37.84,114900.0,31.952,31.9773,31.8846,31.8931,114900.0
2011-08-03 09:45:00,37.83,37.85,37.77,37.83,216300.0,31.8846,31.9015,31.8341,31.8846,216300.0
2011-08-03 09:50:00,37.83,37.91,37.82,37.89,85500.0,31.8846,31.952,31.8762,31.9352,85500.0
2011-08-03 09:55:00,37.89,37.99,37.87,37.96,54700.0,31.9352,32.0195,31.9183,31.9942,54700.0
2011-08-03 10:00:00,37.99,38.07,37.9,37.94,328300.0,32.0195,32.0869,31.9436,31.9773,328300.0
2011-08-03 10:05:00,37.94,37.94,37.83,37.92,150100.0,31.9773,31.9773,31.8846,31.9605,150100.0
2011-08-03 10:10:00,37.93,37.95,37.88,37.93,79700.0,31.9689,31.9858,31.9268,31.9689,79700.0
2011-08-03 10:15:00,37.93,37.93,37.81,37.83,222200.0,31.9689,31.9689,31.8678,31.8846,222200.0
2011-08-03 10:20:00,37.85,37.85,37.6,37.65,154200.0,31.9015,31.9015,31.6908,31.7329,154200.0
2011-08-03 10:25:00,37.65,37.71,37.64,37.68,105900.0,31.7329,31.7835,31.7245,31.7582,105900.0
2011-08-03 10:30:00,37.67,37.67,37.41,37.42,909300.0,31.7498,31.7498,31.5306,31.5391,909300.0
2011-08-03 10:35:00,37.42,37.47,37.25,37.38,473900.0,31.5391,31.5812,31.3958,31.5053,473900.0
2011-08-03 10:40:00,37.37,37.42,37.29,37.39,299300.0,31.4969,31.5391,31.4295,31.5138,299300.0
2011-08-03 10:45:00,37.4,37.41,37.32,37.38,178900.0,31.5222,31.5306,31.4548,31.5053,178900.0
2011-08-03 10:50:00,37.39,37.59,37.34,37.59,192200.0,31.5138,31.6823,31.4716,31.6823,192200.0
2011-08-03 10:55:00,37.6,37.66,37.55,37.64,365400.0,31.6908,31.7413,31.6486,31.7245,365400.0
2011-08-03 11:00:00,37.64,37.74,37.63,37.64,152800.0,31.7245,31.8088,31.7161,31.7245,152800.0
2011-08-03 11:05:00,37.65,37.69,37.58,37.63,315600.0,31.7329,31.7666,31.6739,31.7161,315600.0
2011-08-03 11:10:00,37.62,37.82,37.6,37.82,179600.0,31.7076,31.8762,31.6908,31.8762,179600.0
2011-08-03 11:15:00,37.83,37.96,37.8,37.94,228700.0,31.8846,31.9942,31.8593,31.9773,228700.0
2011-08-03 11:20:00,37.94,37.94,37.84,37.85,118700.0,31.9773,31.9773,31.8931,31.9015,118700.0
2011-08-03 11:25:00,37.85,37.9,37.83,37.85,204500.0,31.9015,31.9436,31.8846,31.9015,204500.0
2011-08-03 11:30:00,37.86,37.95,37.85,37.93,178300.0,31.9099,31.9858,31.9015,31.9689,178300.0
2011-08-03 11:35:00,37.93,38.06,37.93,38.01,182300.0,31.9689,32.0785,31.9689,32.0363,182300.0
2011-08-03 11:40:00,38.01,38.01,37.87,37.88,196700.0,32.0363,32.0363,31.9183,31.9268,196700.0
2011-08-03 11:45:00,37.88,37.93,37.88,37.92,86600.0,31.9268,31.9689,31.9268,31.9605,86600.0
2011-08-03 11:50:00,37.91,37.99,37.9,37.98,85100.0,31.952,32.0195,31.9436,32.011,85100.0
2011-08-03 11:55:00,37.99,38.02,37.93,37.94,57600.0,32.0195,32.0448,31.9689,31.9773,57600.0
2011-08-03 12:00:00,37.95,37.95,37.8,37.87,240300.0,31.9858,31.9858,31.8593,31.9183,240300.0
2011-08-03 12:05:00,37.87,37.89,37.83,37.87,196500.0,31.9183,31.9352,31.8846,31.9183,196500.0
2011-08-03 12:10:00,37.87,37.88,37.82,37.84,120900.0,31.9183,31.9268,31.8762,31.8931,120900.0
2011-08-03 12:15:00,37.84,37.84,37.72,37.73,113400.0,31.8931,31.8931,31.7919,31.8003,113400.0
2011-08-03 12:20:00,37.73,37.73,37.67,37.73,42500.0,31.8003,31.8003,31.7498,31.8003,42500.0
2011-08-03 12:25:00,37.74,37.75,37.72,37.75,36300.0,31.8088,31.8172,31.7919,31.8172,36300.0
2011-08-03 12:30:00,37.74,37.75,37.68,37.73,33200.0,31.8088,31.8172,31.7582,31.8003,33200.0
2011-08-03 12:35:00,37.74,37.83,37.74,37.82,107100.0,31.8088,31.8846,31.8088,31.8762,107100.0
2011-08-03 12:40:00,37.82,37.82,37.77,37.81,31600.0,31.8762,31.8762,31.8341,31.8678,31600.0
2011-08-03 12:45:00,37.81,37.84,37.8,37.84,31300.0,31.8678,31.8931,31.8593,31.8931,31300.0
2011-08-03 12:50:00,37.83,37.89,37.81,37.83,66700.0,31.8846,31.9352,31.8678,31.8846,66700.0
2011-08-03 12:55:00,37.82,37.83,37.8,37.82,40000.0,31.8762,31.8846,31.8593,31.8762,40000.0
2011-08-03 13:00:00,37.81,37.81,37.73,37.73,64700.0,31.8678,31.8678,31.8003,31.8003,64700.0
2011-08-03 13:05:00,37.74,37.77,37.73,37.76,24300.0,31.8088,31.8341,31.8003,31.8256,24300.0
2011-08-03 13:10:00,37.76,37.85,37.75,37.83,32700.0,31.8256,31.9015,31.8172,31.8846,32700.0
2011-08-03 13:15:00,37.83,37.85,37.79,37.81,37900.0,31.8846,31.9015,31.8509,31.8678,37900.0
2011-08-03 13:20:00,37.8,37.91,37.79,37.9,40100.0,31.8593,31.952,31.8509,31.9436,40100.0
2011-08-03 13:25:00,37.89,37.9,37.84,37.9,162600.0,31.9352,31.9436,31.8931,31.9436,162600.0
2011-08-03 13:30:00,37.91,38.04,37.9,38.04,143300.0,31.952,32.0616,31.9436,32.0616,143300.0
2011-08-03 13:35:00,38.04,38.08,38.0,38.08,39400.0,32.0616,32.0953,32.0279,32.0953,39400.0
2011-08-03 13:40:00,38.08,38.15,38.05,38.12,172500.0,32.0953,32.1543,32.07,32.129,172500.0
2011-08-03 13:45:00,38.13,38.23,38.13,38.14,165500.0,32.1375,32.2218,32.1375,32.1459,165500.0
2011-08-03 13:50:00,38.14,38.14,38.06,38.09,48600.0,32.1459,32.1459,32.0785,32.1038,48600.0
2011-08-03 13:55:00,38.09,38.1,38.03,38.06,35300.0,32.1038,32.1122,32.0532,32.0785,35300.0
2011-08-03 14:00:00,38.06,38.13,38.06,38.12,69000.0,32.0785,32.1375,32.0785,32.129,69000.0
2011-08-03 14:05:00,38.13,38.13,38.03,38.06,86600.0,32.1375,32.1375,32.0532,32.0785,86600.0
2011-08-03 14:10:00,38.06,38.16,38.05,38.16,79900.0,32.0785,32.1628,32.07,32.1628,79900.0
2011-08-03 14:15:00,38.15,38.16,38.04,38.05,157800.0,32.1543,32.1628,32.0616,32.07,157800.0
2011-08-03 14:20:00,38.04,38.1,38.01,38.06,61100.0,32.0616,32.1122,32.0363,32.0785,61100.0
2011-08-03 14:25:00,38.05,38.08,37.98,38.01,163000.0,32.07,32.0953,32.011,32.0363,163000.0
2011-08-03 14:30:00,37.99,38.05,37.97,37.99,133700.0,32.0195,32.07,32.0026,32.0195,133700.0
2011-08-03 14:35:00,37.99,38.02,37.97,38.01,64800.0,32.0195,32.0448,32.0026,32.0363,64800.0
2011-08-03 14:40:00,38.01,38.09,38.0,38.05,75900.0,32.0363,32.1038,32.0279,32.07,75900.0
2011-08-03 14:45:00,38.05,38.08,37.99,38.08,68100.0,32.07,32.0953,32.0195,32.0953,68100.0
2011-08-03 14:50:00,38.08,38.08,38.03,38.06,58700.0,32.0953,32.0953,32.0532,32.0785,58700.0
2011-08-03 14:55:00,38.07,38.12,38.03,38.1,54100.0,32.0869,32.129,32.0532,32.1122,54100.0
2011-08-03 15:00:00,38.09,38.15,38.09,38.13,220900.0,32.1038,32.1543,32.1038,32.1375,220900.0
2011-08-03 15:05:00,38.14,38.15,38.03,38.03,39600.0,32.1459,32.1543,32.0532,32.0532,39600.0
2011-08-03 15:10:00,38.02,38.1,38.01,38.05,149200.0,32.0448,32.1122,32.0363,32.07,149200.0
2011-08-03 15:15:00,38.05,38.19,38.05,38.19,458400.0,32.07,32.188,32.07,32.188,458400.0
2011-08-03 15:20:00,38.19,38.25,38.16,38.25,335300.0,32.188,32.2386,32.1628,32.2386,335300.0
2011-08-03 15:25:00,38.24,38.27,38.2,38.2,141000.0,32.2302,32.2555,32.1965,32.1965,141000.0
2011-08-03 15:30:00,38.2,38.22,38.12,38.14,232300.0,32.1965,32.2133,32.129,32.1459,232300.0
2011-08-03 15:35:00,38.14,38.18,38.11,38.17,181200.0,32.1459,32.1796,32.1206,32.1712,181200.0
2011-08-03 15:40:00,38.16,38.23,38.14,38.15,239600.0,32.1628,32.2218,32.1459,32.1543,239600.0
2011-08-03 15:45:00,38.16,38.2,38.13,38.16,182700.0,32.1628,32.1965,32.1375,32.1628,182700.0
2011-08-03 15:50:00,38.18,38.26,38.18,38.19,300700.0,32.1796,32.247,32.1796,32.188,300700.0
2011-08-03 15:55:00,38.19,38.26,38.18,38.23,801100.0,32.188,32.247,32.1796,32.2218,801100.0
2011-08-04 09:30:00,37.63,37.65,37.51,37.59,160800.0,31.7161,31.7329,31.6149,31.6823,160800.0
2011-08-04 09:35:00,37.6,37.66,37.55,37.59,82200.0,31.6908,31.7413,31.6486,31.6823,82200.0
2011-08-04 09:40:00,37.59,37.73,37.57,37.59,581000.0,31.6823,31.8003,31.6655,31.6823,581000.0
2011-08-04 09:45:00,37.59,37.68,37.49,37.49,182200.0,31.6823,31.7582,31.5981,31.5981,182200.0
2011-08-04 09:50:00,37.49,37.5,37.42,37.46,119000.0,31.5981,31.6065,31.5391,31.5728,119000.0
2011-08-04 09:55:00,37.47,37.54,37.47,37.49,126300.0,31.5812,31.6402,31.5812,31.5981,126300.0
2011-08-04 10:00:00,37.49,37.57,37.48,37.51,161300.0,31.5981,31.6655,31.5896,31.6149,161300.0
2011-08-04 10:05:00,37.51,37.55,37.47,37.5,179200.0,31.6149,31.6486,31.5812,31.6065,179200.0
2011-08-04 10:10:00,37.49,37.49,37.4,37.45,224600.0,31.5981,31.5981,31.5222,31.5643,224600.0
2011-08-04 10:15:00,37.45,37.45,37.3,37.3,125100.0,31.5643,31.5643,31.4379,31.4379,125100.0
2011-08-04 10:20:00,37.3,37.41,37.29,37.36,231600.0,31.4379,31.5306,31.4295,31.4885,231600.0
2011-08-04 10:25:00,37.38,37.5,37.37,37.43,104300.0,31.5053,31.6065,31.4969,31.5475,104300.0
2011-08-04 10:30:00,37.42,37.58,37.41,37.49,113100.0,31.5391,31.6739,31.5306,31.5981,113100.0
2011-08-04 10:35:00,37.49,37.49,37.37,37.42,407400.0,31.5981,31.5981,31.4969,31.5391,407400.0
2011-08-04 10:40:00,37.41,37.41,37.23,37.28,462400.0,31.5306,31.5306,31.3789,31.4211,462400.0
2011-08-04 10:45:00,37.29,37.3,37.16,37.23,773600.0,31.4295,31.4379,31.3199,31.3789,773600.0
2011-08-04 10:50:00,37.22,37.23,37.12,37.14,222100.0,31.3705,31.3789,31.2862,31.3031,222100.0
2011-08-04 10:55:00,37.14,37.18,37.09,37.15,299400.0,31.3031,31.3368,31.2609,31.3115,299400.0
2011-08-04 11:00:00,37.14,37.2,37.04,37.17,216100.0,31.3031,31.3536,31.2188,31.3283,216100.0
2011-08-04 11:05:00,37.18,37.26,37.15,37.19,280100.0,31.3368,31.4042,31.3115,31.3452,280100.0
2011-08-04 11:10:00,37.19,37.21,37.12,37.18,61700.0,31.3452,31.3621,31.2862,31.3368,61700.0
2011-08-04 11:15:00,37.18,37.26,37.15,37.23,127400.0,31.3368,31.4042,31.3115,31.3789,127400.0
2011-08-04 11:20:00,37.24,37.27,37.07,37.07,164000.0,31.3873,31.4126,31.2441,31.2441,164000.0
2011-08-04 11:25:00,37.07,37.14,37.02,37.03,128200.0,31.2441,31.3031,31.2019,31.2104,128200.0
2011-08-04 11:30:00,37.03,37.13,37.02,37.12,114300.0,31.2104,31.2946,31.2019,31.2862,114300.0
2011-08-04 11:35:00,37.1,37.1,37.06,37.07,67300.0,31.2693,31.2693,31.2356,31.2441,67300.0
2011-08-04 11:40:00,37.06,37.06,36.89,36.93,245700.0,31.2356,31.2356,31.0924,31.1261,245700.0
2011-08-04 11:45:00,36.94,36.94,36.71,36.78,276100.0,31.1345,31.1345,30.9406,30.9996,276100.0
2011-08-04 11:50:00,36.77,36.84,36.73,36.83,235100.0,30.9912,31.0502,30.9575,31.0418,235100.0
2011-08-04 11:55:00,36.83,36.91,36.83,36.91,114800.0,31.0418,31.1092,31.0418,31.1092,114800.0
2011-08-04 12:00:00,36.91,37.01,36.88,37.01,116500.0,31.1092,31.1935,31.0839,31.1935,116500.0
2011-08-04 12:05:00,37.01,37.04,36.9,36.94,225700.0,31.1935,31.2188,31.1008,31.1345,225700.0
2011-08-04 12:10:00,36.93,37.08,36.91,37.05,103400.0,31.1261,31.2525,31.1092,31.2272,103400.0
2011-08-04 12:15:00,37.06,37.07,37.01,37.03,135600.0,31.2356,31.2441,31.1935,31.2104,135600.0
2011-08-04 12:20:00,37.03,37.09,37.02,37.03,76600.0,31.2104,31.2609,31.2019,31.2104,76600.0
2011-08-04 12:25:00,37.02,37.13,36.98,37.11,130400.0,31.2019,31.2946,31.1682,31.2778,130400.0
2011-08-04 12:30:00,37.13,37.24,37.13,37.21,287800.0,31.2946,31.3873,31.2946,31.3621,287800.0
2011-08-04 12:35:00,37.21,37.21,37.12,37.19,124800.0,31.3621,31.3621,31.2862,31.3452,124800.0
2011-08-04 12:40:00,37.19,37.2,37.14,37.19,1043100.0,31.3452,31.3536,31.3031,31.3452,1043100.0
2011-08-04 12:45:00,37.19,37.27,37.19,37.26,256700.0,31.3452,31.4126,31.3452,31.4042,256700.0
2011-08-04 12:50:00,37.25,37.26,37.2,37.24,72500.0,31.3958,31.4042,31.3536,31.3873,72500.0
2011-08-04 12:55:00,37.25,37.25,37.15,37.15,81500.0,31.3958,31.3958,31.3115,31.3115,81500.0
2011-08-04 13:00:00,37.16,37.24,37.14,37.15,72300.0,31.3199,31.3873,31.3031,31.3115,72300.0
2011-08-04 13:05:00,37.16,37.2,37.15,37.17,61000.0,31.3199,31.3536,31.3115,31.3283,61000.0
2011-08-04 13:10:00,37.18,37.18,37.03,37.08,119700.0,31.3368,31.3368,31.2104,31.2525,119700.0
2011-08-04 13:15:00,37.08,37.09,37.06,37.06,103900.0,31.2525,31.2609,31.2356,31.2356,103900.0
2011-08-04 13:20:00,37.07,37.12,37.06,37.06,110100.0,31.2441,31.2862,31.2356,31.2356,110100.0
2011-08-04 13:25:00,37.06,37.15,37.06,37.14,46400.0,31.2356,31.3115,31.2356,31.3031,46400.0
2011-08-04 13:30:00,37.13,37.13,37.04,37.04,34700.0,31.2946,31.2946,31.2188,31.2188,34700.0
2011-08-04 13:35:00,37.05,37.05,37.0,37.0,195900.0,31.2272,31.2272,31.1851,31.1851,195900.0
2011-08-04 13:40:00,37.0,37.03,36.91,36.92,45000.0,31.1851,31.2104,31.1092,31.1176,45000.0
2011-08-04 13:45:00,36.91,36.92,36.84,36.91,63600.0,31.1092,31.1176,31.0502,31.1092,63600.0
2011-08-04 13:50:00,36.91,36.93,36.89,36.89,30400.0,31.1092,31.1261,31.0924,31.0924,30400.0
2011-08-04 13:55:00,36.9,36.96,36.86,36.91,192600.0,31.1008,31.1514,31.0671,31.1092,192600.0
2011-08-04 14:00:00,36.91,36.92,36.8,36.87,171300.0,31.1092,31.1176,31.0165,31.0755,171300.0
2011-08-04 14:05:00,36.87,36.89,36.81,36.87,103800.0,31.0755,31.0924,31.0249,31.0755,103800.0
2011-08-04 14:10:00,36.87,36.89,36.79,36.83,41700.0,31.0755,31.0924,31.0081,31.0418,41700.0
2011-08-04 14:15:00,36.84,36.88,36.78,36.79,406600.0,31.0502,31.0839,30.9996,31.0081,406600.0
2011-08-04 14:20:00,36.79,36.82,36.75,36.77,179700.0,31.0081,31.0334,30.9744,30.9912,179700.0
2011-08-04 14:25:00,36.76,36.76,36.67,36.72,482800.0,30.9828,30.9828,30.9069,30.9491,482800.0
2011-08-04 14:30:00,36.7,36.86,36.68,36.84,204900.0,30.9322,31.0671,30.9154,31.0502,204900.0
2011-08-04 14:35:00,36.83,36.9,36.83,36.9,149100.0,31.0418,31.1008,31.0418,31.1008,149100.0
2011-08-04 14:40:00,36.9,36.98,36.88,36.95,191600.0,31.1008,31.1682,31.0839,31.1429,191600.0
2011-08-04 14:45:00,36.95,37.01,36.9,36.98,188900.0,31.1429,31.1935,31.1008,31.1682,188900.0
2011-08-04 14:50:00,36.97,36.98,36.92,36.92,188300.0,31.1598,31.1682,31.1176,31.1176,188300.0
2011-08-04 14:55:00,36.92,36.92,36.85,36.87,239900.0,31.1176,31.1176,31.0586,31.0755,239900.0
2011-08-04 15:00:00,36.86,36.92,36.81,36.9,355100.0,31.0671,31.1176,31.0249,31.1008,355100.0
2011-08-04 15:05:00,36.9,36.99,36.89,36.95,315600.0,31.1008,31.1766,31.0924,31.1429,315600.0
2011-08-04 15:10:00,36.95,36.97,36.9,36.9,166700.0,31.1429,31.1598,31.1008,31.1008,166700.0
2011-08-04 15:15:00,36.89,36.93,36.76,36.79,346400.0,31.0924,31.1261,30.9828,31.0081,346400.0
2011-08-04 15:20:00,36.78,36.82,36.72,36.76,297300.0,30.9996,31.0334,30.9491,30.9828,297300.0
2011-08-04 15:25:00,36.75,36.79,36.61,36.62,561400.0,30.9744,31.0081,30.8564,30.8648,561400.0
2011-08-04 15:30:00,36.62,36.64,36.57,36.63,651800.0,30.8648,30.8816,30.8226,30.8732,651800.0
2011-08-04 15:35:00,36.62,36.74,36.59,36.71,569100.0,30.8648,30.9659,30.8395,30.9406,569100.0
2011-08-04 15:40:00,36.71,36.71,36.52,36.53,861700.0,30.9406,30.9406,30.7805,30.7889,861700.0
2011-08-04 15:45:00,36.53,36.58,36.49,36.54,859600.0,30.7889,30.8311,30.7552,30.7974,859600.0
2011-08-04 15:50:00,36.54,36.54,36.36,36.41,1271900.0,30.7974,30.7974,30.6456,30.6878,1271900.0
2011-08-04 15:55:00,36.41,36.48,36.38,36.41,1978500.0,30.6878,30.7468,30.6625,30.6878,1978500.0
2011-08-05 09:30:00,36.82,37.04,36.82,37.03,279200.0,31.0334,31.2188,31.0334,31.2104,279200.0
2011-08-05 09:35:00,37.02,37.05,36.87,36.94,224100.0,31.2019,31.2272,31.0755,31.1345,224100.0
2011-08-05 09:40:00,36.92,36.93,36.63,36.69,205500.0,31.1176,31.1261,30.8732,30.9238,205500.0
2011-08-05 09:45:00,36.7,36.77,36.53,36.54,277700.0,30.9322,30.9912,30.7889,30.7974,277700.0
2011-08-05 09:50:00,36.55,36.57,36.07,36.11,887600.0,30.8058,30.8226,30.4012,30.4349,887600.0
2011-08-05 09:55:00,36.12,36.27,36.03,36.08,632200.0,30.4434,30.5698,30.3675,30.4097,632200.0
2011-08-05 10:00:00,36.07,36.25,35.98,36.11,1444900.0,30.4012,30.5529,30.3254,30.4349,1444900.0
2011-08-05 10:05:00,36.1,36.38,36.09,36.38,870800.0,30.4265,30.6625,30.4181,30.6625,870800.0
2011-08-05 10:10:00,36.39,36.42,36.18,36.27,638200.0,30.6709,30.6962,30.4939,30.5698,638200.0
2011-08-05 10:15:00,36.27,36.51,36.25,36.45,346800.0,30.5698,30.7721,30.5529,30.7215,346800.0
2011-08-05 10:20:00,36.45,36.6,36.42,36.6,175000.0,30.7215,30.8479,30.6962,30.8479,175000.0
2011-08-05 10:25:00,36.59,36.64,36.48,36.51,216600.0,30.8395,30.8816,30.7468,30.7721,216600.0
2011-08-05 10:30:00,36.5,36.53,36.33,36.37,250700.0,30.7636,30.7889,30.6204,30.6541,250700.0
2011-08-05 10:35:00,36.37,36.44,36.23,36.36,184100.0,30.6541,30.7131,30.5361,30.6456,184100.0
2011-08-05 10:40:00,36.36,36.36,36.19,36.2,238300.0,30.6456,30.6456,30.5024,30.5108,238300.0
2011-08-05 10:45:00,36.2,36.21,36.07,36.19,210700.0,30.5108,30.5192,30.4012,30.5024,210700.0
2011-08-05 10:50:00,36.2,36.27,36.13,36.22,179300.0,30.5108,30.5698,30.4518,30.5277,179300.0
2011-08-05 10:55:00,36.21,36.32,36.13,36.32,118800.0,30.5192,30.6119,30.4518,30.6119,118800.0
2011-08-05 11:00:00,36.31,36.31,36.1,36.13,242000.0,30.6035,30.6035,30.4265,30.4518,242000.0
2011-08-05 11:05:00,36.14,36.19,36.05,36.12,174000.0,30.4602,30.5024,30.3844,30.4434,174000.0
2011-08-05 11:10:00,36.13,36.15,36.0,36.01,201500.0,30.4518,30.4687,30.3422,30.3507,201500.0
2011-08-05 11:15:00,36.01,36.04,35.88,35.93,427700.0,30.3507,30.3759,30.2411,30.2832,427700.0
2011-08-05 11:20:00,35.94,35.94,35.81,35.92,225700.0,30.2917,30.2917,30.1821,30.2748,225700.0
2011-08-05 11:25:00,35.9,36.16,35.9,36.04,1054800.0,30.2579,30.4771,30.2579,30.3759,1054800.0
2011-08-05 11:30:00,36.03,36.19,35.98,36.15,605800.0,30.3675,30.5024,30.3254,30.4687,605800.0
2011-08-05 11:35:00,36.15,36.19,35.98,35.98,181300.0,30.4687,30.5024,30.3254,30.3254,181300.0
2011-08-05 11:40:00,35.97,36.01,35.88,35.99,223300.0,30.3169,30.3507,30.2411,30.3338,223300.0
2011-08-05 11:45:00,35.98,35.98,35.68,35.69,307000.0,30.3254,30.3254,30.0725,30.0809,307000.0
2011-08-05 11:50:00,35.69,35.73,35.65,35.67,179400.0,30.0809,30.1147,30.0472,30.0641,179400.0
2011-08-05 11:55:00,35.66,35.67,35.36,35.44,412300.0,30.0557,30.0641,29.8028,29.8702,412300.0
2011-08-05 12:00:00,35.44,35.59,35.4,35.52,250800.0,29.8702,29.9967,29.8365,29.9377,250800.0
2011-08-05 12:05:00,35.52,35.65,35.47,35.65,212000.0,29.9377,30.0472,29.8955,30.0472,212000.0
2011-08-05 12:10:00,35.64,35.91,35.63,35.91,663400.0,30.0388,30.2664,30.0304,30.2664,663400.0
2011-08-05 12:15:00,35.91,36.21,35.9,36.0,436000.0,30.2664,30.5192,30.2579,30.3422,436000.0
2011-08-05 12:20:00,35.99,36.15,35.93,36.13,310100.0,30.3338,30.4687,30.2832,30.4518,310100.0
2011-08-05 12:25:00,36.14,36.16,35.99,36.03,358000.0,30.4602,30.4771,30.3338,30.3675,358000.0
2011-08-05 12:30:00,36.03,36.14,35.97,36.13,227100.0,30.3675,30.4602,30.3169,30.4518,227100.0
2011-08-05 12:35:00,36.14,36.41,36.12,36.37,249100.0,30.4602,30.6878,30.4434,30.6541,249100.0
2011-08-05 12:40:00,36.36,36.51,36.23,36.48,294400.0,30.6456,30.7721,30.5361,30.7468,294400.0
2011-08-05 12:45:00,36.47,36.74,36.41,36.64,382300.0,30.7384,30.9659,30.6878,30.8816,382300.0
2011-08-05 12:50:00,36.65,36.8,36.57,36.61,299100.0,30.8901,31.0165,30.8226,30.8564,299100.0
2011-08-05 12:55:00,36.62,36.73,36.58,36.66,223200.0,30.8648,30.9575,30.8311,30.8985,223200.0
2011-08-05 13:00:00,36.65,36.74,36.47,36.47,182000.0,30.8901,30.9659,30.7384,30.7384,182000.0
2011-08-05 13:05:00,36.48,36.59,36.34,36.49,348900.0,30.7468,30.8395,30.6288,30.7552,348900.0
2011-08-05 13:10:00,36.49,36.65,36.49,36.59,144100.0,30.7552,30.8901,30.7552,30.8395,144100.0
2011-08-05 13:15:00,36.6,36.75,36.58,36.73,130800.0,30.8479,30.9744,30.8311,30.9575,130800.0
2011-08-05 13:20:00,36.73,36.81,36.72,36.74,161100.0,30.9575,31.0249,30.9491,30.9659,161100.0
2011-08-05 13:25:00,36.74,36.75,36.66,36.71,151200.0,30.9659,30.9744,30.8985,30.9406,151200.0
2011-08-05 13:30:00,36.71,36.76,36.63,36.65,231000.0,30.9406,30.9828,30.8732,30.8901,231000.0
2011-08-05 13:35:00,36.64,36.64,36.54,36.56,127000.0,30.8816,30.8816,30.7974,30.8142,127000.0
2011-08-05 13:40:00,36.56,36.62,36.47,36.61,272400.0,30.8142,30.8648,30.7384,30.8564,272400.0
2011-08-05 13:45:00,36.6,36.68,36.51,36.67,215500.0,30.8479,30.9154,30.7721,30.9069,215500.0
2011-08-05 13:50:00,36.67,36.87,36.64,36.8,204000.0,30.9069,31.0755,30.8816,31.0165,204000.0
2011-08-05 13:55:00,36.81,36.83,36.7,36.75,168100.0,31.0249,31.0418,30.9322,30.9744,168100.0
2011-08-05 14:00:00,36.74,36.77,36.63,36.69,256800.0,30.9659,30.9912,30.8732,30.9238,256800.0
2011-08-05 14:05:00,36.68,36.69,36.56,36.58,136600.0,30.9154,30.9238,30.8142,30.8311,136600.0
2011-08-05 14:10:00,36.57,36.59,36.46,36.57,166000.0,30.8226,30.8395,30.7299,30.8226,166000.0
2011-08-05 14:15:00,36.57,36.6,36.51,36.6,114300.0,30.8226,30.8479,30.7721,30.8479,114300.0
2011-08-05 14:20:00,36.59,36.7,36.59,36.64,96900.0,30.8395,30.9322,30.8395,30.8816,96900.0
2011-08-05 14:25:00,36.64,36.64,36.57,36.59,155000.0,30.8816,30.8816,30.8226,30.8395,155000.0
2011-08-05 14:30:00,36.58,36.59,36.53,36.55,116800.0,30.8311,30.8395,30.7889,30.8058,116800.0
2011-08-05 14:35:00,36.55,36.65,36.54,36.64,71100.0,30.8058,30.8901,30.7974,30.8816,71100.0
2011-08-05 14:40:00,36.65,36.66,36.57,36.62,122100.0,30.8901,30.8985,30.8226,30.8648,122100.0
2011-08-05 14:45:00,36.62,36.62,36.52,36.52,126700.0,30.8648,30.8648,30.7805,30.7805,126700.0
2011-08-05 14:50:00,36.51,36.52,36.38,36.45,272100.0,30.7721,30.7805,30.6625,30.7215,272100.0
2011-08-05 14:55:00,36.46,36.47,36.35,36.45,318800.0,30.7299,30.7384,30.6372,30.7215,318800.0
2011-08-05 15:00:00,36.44,36.5,36.28,36.31,315000.0,30.7131,30.7636,30.5782,30.6035,315000.0
2011-08-05 15:05:00,36.31,36.31,36.09,36.15,390900.0,30.6035,30.6035,30.4181,30.4687,390900.0
2011-08-05 15:10:00,36.16,36.33,36.13,36.27,180300.0,30.4771,30.6204,30.4518,30.5698,180300.0
2011-08-05 15:15:00,36.29,36.34,36.23,36.25,234500.0,30.5866,30.6288,30.5361,30.5529,234500.0
2011-08-05 15:20:00,36.24,36.4,36.23,36.35,224200.0,30.5445,30.6794,30.5361,30.6372,224200.0
2011-08-05 15:25:00,36.35,36.38,36.16,36.16,198500.0,30.6372,30.6625,30.4771,30.4771,198500.0
2011-08-05 15:30:00,36.16,36.29,36.15,36.27,389000.0,30.4771,30.5866,30.4687,30.5698,389000.0
2011-08-05 15:35:00,36.27,36.47,36.24,36.45,151900.0,30.5698,30.7384,30.5445,30.7215,151900.0
2011-08-05 15:40:00,36.46,36.52,36.46,36.52,312900.0,30.7299,30.7805,30.7299,30.7805,312900.0
2011-08-05 15:45:00,36.51,36.51,36.39,36.44,396300.0,30.7721,30.7721,30.6709,30.7131,396300.0
2011-08-05 15:50:00,36.44,36.52,36.39,36.52,380200.0,30.7131,30.7805,30.6709,30.7805,380200.0
2011-08-05 15:55:00,36.52,36.53,36.42,36.42,890600.0,30.7805,30.7889,30.6962,30.6962,890600.0
2011-08-08 09:30:00,35.42,35.65,35.35,35.63,373600.0,29.8534,30.0472,29.7944,30.0304,373600.0
2011-08-08 09:35:00,35.65,35.8,35.6,35.75,85100.0,30.0472,30.1737,30.0051,30.1315,85100.0
2011-08-08 09:40:00,35.76,35.79,35.64,35.68,182800.0,30.1399,30.1652,30.0388,30.0725,182800.0
2011-08-08 09:45:00,35.68,35.69,35.48,35.48,187200.0,30.0725,30.0809,29.9039,29.9039,187200.0
2011-08-08 09:50:00,35.47,35.61,35.4,35.47,282800.0,29.8955,30.0135,29.8365,29.8955,282800.0
2011-08-08 09:55:00,35.48,35.58,35.4,35.54,286900.0,29.9039,29.9882,29.8365,29.9545,286900.0
2011-08-08 10:00:00,35.54,35.62,35.48,35.48,212800.0,29.9545,30.0219,29.9039,29.9039,212800.0
2011-08-08 10:05:00,35.48,35.55,35.44,35.5,242400.0,29.9039,29.9629,29.8702,29.9208,242400.0
2011-08-08 10:10:00,35.49,35.51,35.39,35.39,121400.0,29.9124,29.9292,29.8281,29.8281,121400.0
2011-08-08 10:15:00,35.39,35.4,35.16,35.25,501300.0,29.8281,29.8365,29.6342,29.7101,501300.0
2011-08-08 10:20:00,35.24,35.26,35.12,35.15,293700.0,29.7017,29.7185,29.6005,29.6258,293700.0
2011-08-08 10:25:00,35.15,35.17,34.93,34.99,858000.0,29.6258,29.6427,29.4404,29.491,858000.0
2011-08-08 10:30:00,35.0,35.09,34.89,34.96,516300.0,29.4994,29.5752,29.4067,29.4657,516300.0
2011-08-08 10:35:00,34.95,34.97,34.82,34.97,352500.0,29.4572,29.4741,29.3477,29.4741,352500.0
2011-08-08 10:40:00,34.97,35.09,34.91,35.03,423200.0,29.4741,29.5752,29.4235,29.5247,423200.0
2011-08-08 10:45:00,35.05,35.15,34.92,35.15,310800.0,29.5415,29.6258,29.432,29.6258,310800.0
2011-08-08 10:50:00,35.16,35.17,35.1,35.11,208600.0,29.6342,29.6427,29.5837,29.5921,208600.0
2011-08-08 10:55:00,35.12,35.13,35.0,35.03,279500.0,29.6005,29.609,29.4994,29.5247,279500.0
2011-08-08 11:00:00,35.03,35.12,34.96,35.12,367600.0,29.5247,29.6005,29.4657,29.6005,367600.0
2011-08-08 11:05:00,35.12,35.36,35.09,35.34,289800.0,29.6005,29.8028,29.5752,29.786,289800.0
2011-08-08 11:10:00,35.34,35.49,35.29,35.36,164100.0,29.786,29.9124,29.7438,29.8028,164100.0
2011-08-08 11:15:00,35.36,35.41,35.28,35.33,203300.0,29.8028,29.845,29.7354,29.7775,203300.0
2011-08-08 11:20:00,35.33,35.34,35.19,35.25,186600.0,29.7775,29.786,29.6595,29.7101,186600.0
2011-08-08 11:25:00,35.24,35.26,35.16,35.21,195100.0,29.7017,29.7185,29.6342,29.6764,195100.0
2011-08-08 11:30:00,35.19,35.19,35.05,35.1,237600.0,29.6595,29.6595,29.5415,29.5837,237600.0
2011-08-08 11:35:00,35.1,35.12,35.05,35.09,120000.0,29.5837,29.6005,29.5415,29.5752,120000.0
2011-08-08 11:40:00,35.09,35.17,35.03,35.05,163200.0,29.5752,29.6427,29.5247,29.5415,163200.0
2011-08-08 11:45:00,35.06,35.16,35.0,35.16,109100.0,29.55,29.6342,29.4994,29.6342,109100.0
2011-08-08 11:50:00,35.15,35.2,35.09,35.16,79000.0,29.6258,29.668,29.5752,29.6342,79000.0
2011-08-08 11:55:00,35.17,35.19,35.08,35.1,121500.0,29.6427,29.6595,29.5668,29.5837,121500.0
2011-08-08 12:00:00,35.1,35.1,34.93,34.93,123400.0,29.5837,29.5837,29.4404,29.4404,123400.0
2011-08-08 12:05:00,34.94,35.0,34.88,34.99,185200.0,29.4488,29.4994,29.3982,29.491,185200.0
2011-08-08 12:10:00,34.99,35.07,34.98,35.03,72700.0,29.491,29.5584,29.4825,29.5247,72700.0
2011-08-08 12:15:00,35.02,35.02,34.88,34.9,90100.0,29.5162,29.5162,29.3982,29.4151,90100.0
2011-08-08 12:20:00,34.89,34.99,34.83,34.96,241300.0,29.4067,29.491,29.3561,29.4657,241300.0
2011-08-08 12:25:00,34.96,34.97,34.84,34.86,215300.0,29.4657,29.4741,29.3645,29.3814,215300.0
2011-08-08 12:30:00,34.85,34.9,34.83,34.86,144400.0,29.373,29.4151,29.3561,29.3814,144400.0
2011-08-08 12:35:00,34.87,34.9,34.8,34.82,120700.0,29.3898,29.4151,29.3308,29.3477,120700.0
2011-08-08 12:40:00,34.82,35.02,34.82,34.95,196100.0,29.3477,29.5162,29.3477,29.4572,196100.0
2011-08-08 12:45:00,34.94,35.04,34.9,35.01,149400.0,29.4488,29.5331,29.4151,29.5078,149400.0
2011-08-08 12:50:00,35.0,35.05,34.94,34.95,126700.0,29.4994,29.5415,29.4488,29.4572,126700.0
2011-08-08 12:55:00,34.96,34.99,34.87,34.87,73900.0,29.4657,29.491,29.3898,29.3898,73900.0
2011-08-08 13:00:00,34.87,35.01,34.87,34.93,69300.0,29.3898,29.5078,29.3898,29.4404,69300.0
2011-08-08 13:05:00,34.93,34.95,34.86,34.86,156800.0,29.4404,29.4572,29.3814,29.3814,156800.0
2011-08-08 13:10:00,34.87,34.91,34.75,34.79,154300.0,29.3898,29.4235,29.2887,29.3224,154300.0
2011-08-08 13:15:00,34.79,34.85,34.73,34.83,170200.0,29.3224,29.373,29.2718,29.3561,170200.0
2011-08-08 13:20:00,34.82,34.93,34.79,34.91,223700.0,29.3477,29.4404,29.3224,29.4235,223700.0
2011-08-08 13:25:00,34.91,34.95,34.88,34.89,114700.0,29.4235,29.4572,29.3982,29.4067,114700.0
2011-08-08 13:30:00,34.9,34.9,34.84,34.87,152900.0,29.4151,29.4151,29.3645,29.3898,152900.0
2011-08-08 13:35:00,34.88,34.89,34.68,34.69,457400.0,29.3982,29.4067,29.2297,29.2381,457400.0
2011-08-08 13:40:00,34.7,34.75,34.64,34.65,296000.0,29.2465,29.2887,29.196,29.2044,296000.0
2011-08-08 13:45:00,34.65,34.67,34.56,34.63,284200.0,29.2044,29.2212,29.1285,29.1875,284200.0
2011-08-08 13:50:00,34.63,34.78,34.59,34.72,289100.0,29.1875,29.314,29.1538,29.2634,289100.0
2011-08-08 13:55:00,34.72,34.76,34.51,34.53,553100.0,29.2634,29.2971,29.0864,29.1033,553100.0
2011-08-08 14:00:00,34.53,34.71,34.49,34.7,315600.0,29.1033,29.255,29.0695,29.2465,315600.0
2011-08-08 14:05:00,34.69,34.7,34.5,34.54,339400.0,29.2381,29.2465,29.078,29.1117,339400.0
2011-08-08 14:10:00,34.55,34.62,34.42,34.42,408900.0,29.1201,29.1791,29.0105,29.0105,408900.0
2011-08-08 14:15:00,34.42,34.43,34.27,34.37,355700.0,29.0105,29.019,28.8841,28.9684,355700.0
2011-08-08 14:20:00,34.37,34.39,34.12,34.14,474700.0,28.9684,28.9853,28.7577,28.7745,474700.0
2011-08-08 14:25:00,34.15,34.23,33.91,34.21,696100.0,28.783,28.8504,28.5807,28.8335,696100.0
2011-08-08 14:30:00,34.22,34.42,34.14,34.4,367100.0,28.842,29.0105,28.7745,28.9937,367100.0
2011-08-08 14:35:00,34.41,34.48,34.27,34.33,209500.0,29.0021,29.0611,28.8841,28.9347,209500.0
2011-08-08 14:40:00,34.34,34.49,34.33,34.44,336800.0,28.9431,29.0695,28.9347,29.0274,336800.0
2011-08-08 14:45:00,34.42,34.45,34.25,34.32,321400.0,29.0105,29.0358,28.8673,28.9263,321400.0
2011-08-08 14:50:00,34.34,34.39,34.3,34.35,108000.0,28.9431,28.9853,28.9094,28.9515,108000.0
2011-08-08 14:55:00,34.35,34.35,34.2,34.31,234600.0,28.9515,28.9515,28.8251,28.9178,234600.0
2011-08-08 15:00:00,34.31,34.35,34.28,34.34,166300.0,28.9178,28.9515,28.8925,28.9431,166300.0
2011-08-08 15:05:00,34.35,34.55,34.31,34.54,176800.0,28.9515,29.1201,28.9178,29.1117,176800.0
2011-08-08 15:10:00,34.55,34.67,34.45,34.67,290700.0,29.1201,29.2212,29.0358,29.2212,290700.0
2011-08-08 15:15:00,34.66,34.89,34.58,34.79,581300.0,29.2128,29.4067,29.1454,29.3224,581300.0
2011-08-08 15:20:00,34.79,34.83,34.71,34.8,600100.0,29.3224,29.3561,29.255,29.3308,600100.0
2011-08-08 15:25:00,34.8,34.8,34.54,34.57,492000.0,29.3308,29.3308,29.1117,29.137,492000.0
2011-08-08 15:30:00,34.57,34.59,34.4,34.45,583800.0,29.137,29.1538,28.9937,29.0358,583800.0
2011-08-08 15:35:00,34.44,34.49,34.36,34.45,483000.0,29.0274,29.0695,28.96,29.0358,483000.0
2011-08-08 15:40:00,34.46,34.5,34.26,34.29,1252300.0,29.0443,29.078,28.8757,28.901,1252300.0
2011-08-08 15:45:00,34.28,34.29,34.04,34.11,875000.0,28.8925,28.901,28.6903,28.7493,875000.0
2011-08-08 15:50:00,34.1,34.23,34.02,34.15,902300.0,28.7408,28.8504,28.6734,28.783,902300.0
2011-08-08 15:55:00,34.16,34.16,34.04,34.05,2343100.0,28.7914,28.7914,28.6903,28.6987,2343100.0
2011-08-09 09:30:00,34.53,34.62,34.43,34.46,916700.0,29.1033,29.1791,29.019,29.0443,916700.0
2011-08-09 09:35:00,34.46,34.59,34.4,34.4,428200.0,29.0443,29.1538,28.9937,28.9937,428200.0
2011-08-09 09:40:00,34.4,34.43,34.03,34.06,259600.0,28.9937,29.019,28.6818,28.7071,259600.0
2011-08-09 09:45:00,34.06,34.26,34.06,34.2,203900.0,28.7071,28.8757,28.7071,28.8251,203900.0
2011-08-09 09:50:00,34.2,34.44,34.19,34.38,275100.0,28.8251,29.0274,28.8167,28.9768,275100.0
2011-08-09 09:55:00,34.38,34.64,34.37,34.61,529000.0,28.9768,29.196,28.9684,29.1707,529000.0
2011-08-09 10:00:00,34.6,34.81,34.59,34.75,563800.0,29.1623,29.3392,29.1538,29.2887,563800.0
2011-08-09 10:05:00,34.75,34.81,34.56,34.66,326900.0,29.2887,29.3392,29.1285,29.2128,326900.0
2011-08-09 10:10:00,34.65,34.82,34.58,34.81,453900.0,29.2044,29.3477,29.1454,29.3392,453900.0
2011-08-09 10:15:00,34.81,34.82,34.64,34.77,299100.0,29.3392,29.3477,29.196,29.3055,299100.0
2011-08-09 10:20:00,34.77,34.77,34.63,34.73,188500.0,29.3055,29.3055,29.1875,29.2718,188500.0
2011-08-09 10:25:00,34.72,34.91,34.72,34.91,297400.0,29.2634,29.4235,29.2634,29.4235,297400.0
2011-08-09 10:30:00,34.91,34.96,34.87,34.96,282700.0,29.4235,29.4657,29.3898,29.4657,282700.0
2011-08-09 10:35:00,34.97,34.97,34.81,34.81,228200.0,29.4741,29.4741,29.3392,29.3392,228200.0
2011-08-09 10:40:00,34.82,34.83,34.74,34.77,312400.0,29.3477,29.3561,29.2802,29.3055,312400.0
2011-08-09 10:45:00,34.77,35.01,34.76,34.94,335500.0,29.3055,29.5078,29.2971,29.4488,335500.0
2011-08-09 10:50:00,34.94,35.01,34.89,34.94,199500.0,29.4488,29.5078,29.4067,29.4488,199500.0
2011-08-09 10:55:00,34.94,35.0,34.87,34.89,255900.0,29.4488,29.4994,29.3898,29.4067,255900.0
2011-08-09 11:00:00,34.89,34.9,34.71,34.71,240700.0,29.4067,29.4151,29.255,29.255,240700.0
2011-08-09 11:05:00,34.71,34.82,34.69,34.76,201700.0,29.255,29.3477,29.2381,29.2971,201700.0
2011-08-09 11:10:00,34.76,34.77,34.61,34.68,412900.0,29.2971,29.3055,29.1707,29.2297,412900.0
2011-08-09 11:15:00,34.68,34.76,34.68,34.74,113200.0,29.2297,29.2971,29.2297,29.2802,113200.0
2011-08-09 11:20:00,34.74,34.81,34.73,34.75,157900.0,29.2802,29.3392,29.2718,29.2887,157900.0
2011-08-09 11:25:00,34.74,34.91,34.74,34.9,166800.0,29.2802,29.4235,29.2802,29.4151,166800.0
2011-08-09 11:30:00,34.9,34.93,34.83,34.87,218300.0,29.4151,29.4404,29.3561,29.3898,218300.0
2011-08-09 11:35:00,34.87,34.88,34.82,34.84,296400.0,29.3898,29.3982,29.3477,29.3645,296400.0
2011-08-09 11:40:00,34.83,34.91,34.82,34.89,177700.0,29.3561,29.4235,29.3477,29.4067,177700.0
2011-08-09 11:45:00,34.88,34.9,34.82,34.82,310100.0,29.3982,29.4151,29.3477,29.3477,310100.0
2011-08-09 11:50:00,34.82,34.92,34.82,34.92,148400.0,29.3477,29.432,29.3477,29.432,148400.0
2011-08-09 11:55:00,34.93,35.02,34.93,34.99,171400.0,29.4404,29.5162,29.4404,29.491,171400.0
2011-08-09 12:00:00,35.0,35.06,34.99,35.0,162400.0,29.4994,29.55,29.491,29.4994,162400.0
2011-08-09 12:05:00,35.0,35.03,34.93,35.02,140700.0,29.4994,29.5247,29.4404,29.5162,140700.0
2011-08-09 12:10:00,35.01,35.03,34.96,34.98,131200.0,29.5078,29.5247,29.4657,29.4825,131200.0
2011-08-09 12:15:00,34.98,35.0,34.94,35.0,139100.0,29.4825,29.4994,29.4488,29.4994,139100.0
2011-08-09 12:20:00,34.99,35.07,34.97,35.04,130600.0,29.491,29.5584,29.4741,29.5331,130600.0
2011-08-09 12:25:00,35.05,35.05,34.98,34.99,74800.0,29.5415,29.5415,29.4825,29.491,74800.0
2011-08-09 12:30:00,35.0,35.02,34.99,35.02,71800.0,29.4994,29.5162,29.491,29.5162,71800.0
2011-08-09 12:35:00,35.03,35.07,35.02,35.03,73800.0,29.5247,29.5584,29.5162,29.5247,73800.0
2011-08-09 12:40:00,35.03,35.03,34.97,34.99,153400.0,29.5247,29.5247,29.4741,29.491,153400.0
2011-08-09 12:45:00,34.98,34.98,34.9,34.9,67400.0,29.4825,29.4825,29.4151,29.4151,67400.0
2011-08-09 12:50:00,34.9,34.9,34.84,34.9,50600.0,29.4151,29.4151,29.3645,29.4151,50600.0
2011-08-09 12:55:00,34.91,34.92,34.8,34.81,120900.0,29.4235,29.432,29.3308,29.3392,120900.0
2011-08-09 13:00:00,34.8,34.81,34.73,34.78,101300.0,29.3308,29.3392,29.2718,29.314,101300.0
2011-08-09 13:05:00,34.78,34.89,34.75,34.88,216900.0,29.314,29.4067,29.2887,29.3982,216900.0
2011-08-09 13:10:00,34.88,34.93,34.85,34.92,205100.0,29.3982,29.4404,29.373,29.432,205100.0
2011-08-09 13:15:00,34.93,34.93,34.87,34.87,49600.0,29.4404,29.4404,29.3898,29.3898,49600.0
2011-08-09 13:20:00,34.87,34.9,34.86,34.87,78700.0,29.3898,29.4151,29.3814,29.3898,78700.0
2011-08-09 13:25:00,34.87,34.91,34.84,34.85,90100.0,29.3898,29.4235,29.3645,29.373,90100.0
2011-08-09 13:30:00,34.85,34.89,34.8,34.8,115300.0,29.373,29.4067,29.3308,29.3308,115300.0
2011-08-09 13:35:00,34.81,34.82,34.73,34.75,102100.0,29.3392,29.3477,29.2718,29.2887,102100.0
2011-08-09 13:40:00,34.75,34.77,34.73,34.76,130600.0,29.2887,29.3055,29.2718,29.2971,130600.0
2011-08-09 13:45:00,34.76,34.77,34.64,34.67,96600.0,29.2971,29.3055,29.196,29.2212,96600.0
2011-08-09 13:50:00,34.67,34.71,34.56,34.57,162100.0,29.2212,29.255,29.1285,29.137,162100.0
2011-08-09 13:55:00,34.56,34.69,34.52,34.64,210400.0,29.1285,29.2381,29.0948,29.196,210400.0
2011-08-09 14:00:00,34.64,34.7,34.6,34.6,239900.0,29.196,29.2465,29.1623,29.1623,239900.0
2011-08-09 14:05:00,34.6,34.6,34.51,34.55,260000.0,29.1623,29.1623,29.0864,29.1201,260000.0
2011-08-09 14:10:00,34.56,34.59,34.5,34.54,95600.0,29.1285,29.1538,29.078,29.1117,95600.0
2011-08-09 14:15:00,34.54,34.87,34.48,34.53,225900.0,29.1117,29.3898,29.0611,29.1033,225900.0
2011-08-09 14:20:00,34.55,34.55,33.96,34.13,736500.0,29.1201,29.1201,28.6228,28.7661,736500.0
2011-08-09 14:25:00,34.14,34.5,34.11,34.48,419800.0,28.7745,29.078,28.7493,29.0611,419800.0
2011-08-09 14:30:00,34.49,34.5,34.2,34.22,356700.0,29.0695,29.078,28.8251,28.842,356700.0
2011-08-09 14:35:00,34.22,34.29,33.94,33.96,464600.0,28.842,28.901,28.606,28.6228,464600.0
2011-08-09 14:40:00,33.96,33.97,33.43,33.44,1039500.0,28.6228,28.6313,28.1761,28.1846,1039500.0
2011-08-09 14:45:00,33.44,33.93,33.42,33.8,867700.0,28.1846,28.5975,28.1677,28.488,867700.0
2011-08-09 14:50:00,33.79,34.23,33.79,34.05,655100.0,28.4796,28.8504,28.4796,28.6987,655100.0
2011-08-09 14:55:00,34.04,34.11,33.9,33.97,524900.0,28.6903,28.7493,28.5723,28.6313,524900.0
2011-08-09 15:00:00,33.96,34.21,33.79,34.17,434500.0,28.6228,28.8335,28.4796,28.7998,434500.0
2011-08-09 15:05:00,34.17,34.25,34.12,34.18,356200.0,28.7998,28.8673,28.7577,28.8083,356200.0
2011-08-09 15:10:00,34.18,34.59,34.17,34.53,470000.0,28.8083,29.1538,28.7998,29.1033,470000.0
2011-08-09 15:15:00,34.53,34.84,34.51,34.71,509600.0,29.1033,29.3645,29.0864,29.255,509600.0
2011-08-09 15:20:00,34.71,34.73,34.52,34.65,375200.0,29.255,29.2718,29.0948,29.2044,375200.0
2011-08-09 15:25:00,34.66,34.83,34.56,34.8,273400.0,29.2128,29.3561,29.1285,29.3308,273400.0
2011-08-09 15:30:00,34.8,34.82,34.64,34.74,455500.0,29.3308,29.3477,29.196,29.2802,455500.0
2011-08-09 15:35:00,34.74,34.87,34.65,34.85,290900.0,29.2802,29.3898,29.2044,29.373,290900.0
2011-08-09 15:40:00,34.85,35.14,34.83,35.08,617600.0,29.373,29.6174,29.3561,29.5668,617600.0
2011-08-09 15:45:00,35.09,35.29,35.06,35.25,548400.0,29.5752,29.7438,29.55,29.7101,548400.0
2011-08-09 15:50:00,35.26,35.39,35.2,35.37,622400.0,29.7185,29.8281,29.668,29.8112,622400.0
2011-08-09 15:55:00,35.37,35.67,35.36,35.66,1596400.0,29.8112,30.0641,29.8028,30.0557,1596400.0
2011-08-10 09:30:00,34.78,34.85,34.42,34.43,980500.0,29.314,29.373,29.0105,29.019,980500.0
2011-08-10 09:35:00,34.42,34.51,34.33,34.51,552000.0,29.0105,29.0864,28.9347,29.0864,552000.0
2011-08-10 09:40:00,34.51,34.69,34.41,34.67,426600.0,29.0864,29.2381,29.0021,29.2212,426600.0
2011-08-10 09:45:00,34.67,34.79,34.61,34.75,377300.0,29.2212,29.3224,29.1707,29.2887,377300.0
2011-08-10 09:50:00,34.75,34.77,34.55,34.59,249900.0,29.2887,29.3055,29.1201,29.1538,249900.0
2011-08-10 09:55:00,34.59,34.73,34.48,34.49,252800.0,29.1538,29.2718,29.0611,29.0695,252800.0
2011-08-10 10:00:00,34.49,34.59,34.38,34.51,433900.0,29.0695,29.1538,28.9768,29.0864,433900.0
2011-08-10 10:05:00,34.51,34.66,34.46,34.48,438400.0,29.0864,29.2128,29.0443,29.0611,438400.0
2011-08-10 10:10:00,34.48,34.48,34.22,34.39,374700.0,29.0611,29.0611,28.842,28.9853,374700.0
2011-08-10 10:15:00,34.39,34.47,34.3,34.36,407100.0,28.9853,29.0527,28.9094,28.96,407100.0
2011-08-10 10:20:00,34.36,34.44,34.16,34.25,551400.0,28.96,29.0274,28.7914,28.8673,551400.0
2011-08-10 10:25:00,34.26,34.39,34.24,34.31,255300.0,28.8757,28.9853,28.8588,28.9178,255300.0
2011-08-10 10:30:00,34.32,34.69,34.25,34.59,421200.0,28.9263,29.2381,28.8673,29.1538,421200.0
2011-08-10 10:35:00,34.59,34.64,34.4,34.54,397600.0,29.1538,29.196,28.9937,29.1117,397600.0
2011-08-10 10:40:00,34.53,34.65,34.38,34.38,381800.0,29.1033,29.2044,28.9768,28.9768,381800.0
2011-08-10 10:45:00,34.38,34.46,34.32,34.38,375900.0,28.9768,29.0443,28.9263,28.9768,375900.0
2011-08-10 10:50:00,34.38,34.39,34.2,34.22,288000.0,28.9768,28.9853,28.8251,28.842,288000.0
2011-08-10 10:55:00,34.22,34.46,34.22,34.38,213600.0,28.842,29.0443,28.842,28.9768,213600.0
2011-08-10 11:00:00,34.38,34.41,34.15,34.16,437800.0,28.9768,29.0021,28.783,28.7914,437800.0
2011-08-10 11:05:00,34.16,34.3,34.13,34.28,281500.0,28.7914,28.9094,28.7661,28.8925,281500.0
2011-08-10 11:10:00,34.28,34.42,34.25,34.37,262300.0,28.8925,29.0105,28.8673,28.9684,262300.0
2011-08-10 11:15:00,34.36,34.53,34.34,34.39,180700.0,28.96,29.1033,28.9431,28.9853,180700.0
2011-08-10 11:20:00,34.39,34.42,34.24,34.28,233300.0,28.9853,29.0105,28.8588,28.8925,233300.0
2011-08-10 11:25:00,34.27,34.33,34.19,34.21,191100.0,28.8841,28.9347,28.8167,28.8335,191100.0
2011-08-10 11:30:00,34.24,34.37,34.22,34.35,379400.0,28.8588,28.9684,28.842,28.9515,379400.0
2011-08-10 11:35:00,34.34,34.35,34.18,34.26,374600.0,28.9431,28.9515,28.8083,28.8757,374600.0
2011-08-10 11:40:00,34.26,34.44,34.21,34.39,363200.0,28.8757,29.0274,28.8335,28.9853,363200.0
2011-08-10 11:45:00,34.39,34.4,34.27,34.3,324200.0,28.9853,28.9937,28.8841,28.9094,324200.0
2011-08-10 11:50:00,34.31,34.48,34.31,34.48,116100.0,28.9178,29.0611,28.9178,29.0611,116100.0
2011-08-10 11:55:00,34.48,34.6,34.46,34.48,195100.0,29.0611,29.1623,29.0443,29.0611,195100.0
2011-08-10 12:00:00,34.48,34.59,34.39,34.56,227900.0,29.0611,29.1538,28.9853,29.1285,227900.0
2011-08-10 12:05:00,34.57,34.68,34.55,34.55,367500.0,29.137,29.2297,29.1201,29.1201,367500.0
2011-08-10 12:10:00,34.55,34.56,34.49,34.51,91000.0,29.1201,29.1285,29.0695,29.0864,91000.0
2011-08-10 12:15:00,34.52,34.69,34.52,34.69,274100.0,29.0948,29.2381,29.0948,29.2381,274100.0
2011-08-10 12:20:00,34.69,34.7,34.55,34.6,217500.0,29.2381,29.2465,29.1201,29.1623,217500.0
2011-08-10 12:25:00,34.59,34.59,34.42,34.42,316100.0,29.1538,29.1538,29.0105,29.0105,316100.0
2011-08-10 12:30:00,34.41,34.49,34.41,34.46,116900.0,29.0021,29.0695,29.0021,29.0443,116900.0
2011-08-10 12:35:00,34.47,34.48,34.27,34.3,143800.0,29.0527,29.0611,28.8841,28.9094,143800.0
2011-08-10 12:40:00,34.31,34.38,34.24,34.37,95000.0,28.9178,28.9768,28.8588,28.9684,95000.0
2011-08-10 12:45:00,34.37,34.48,34.37,34.41,64100.0,28.9684,29.0611,28.9684,29.0021,64100.0
2011-08-10 12:50:00,34.42,34.51,34.41,34.49,77400.0,29.0105,29.0864,29.0021,29.0695,77400.0
2011-08-10 12:55:00,34.49,34.6,34.43,34.59,90000.0,29.0695,29.1623,29.019,29.1538,90000.0
2011-08-10 13:00:00,34.58,34.64,34.5,34.64,257400.0,29.1454,29.196,29.078,29.196,257400.0
2011-08-10 13:05:00,34.64,34.64,34.52,34.58,220500.0,29.196,29.196,29.0948,29.1454,220500.0
2011-08-10 13:10:00,34.59,34.64,34.53,34.56,97100.0,29.1538,29.196,29.1033,29.1285,97100.0
2011-08-10 13:15:00,34.57,34.6,34.41,34.42,233800.0,29.137,29.1623,29.0021,29.0105,233800.0
2011-08-10 13:20:00,34.42,34.48,34.33,34.43,242500.0,29.0105,29.0611,28.9347,29.019,242500.0
2011-08-10 13:25:00,34.43,34.57,34.39,34.51,114500.0,29.019,29.137,28.9853,29.0864,114500.0
2011-08-10 13:30:00,34.51,34.6,34.45,34.56,137800.0,29.0864,29.1623,29.0358,29.1285,137800.0
2011-08-10 13:35:00,34.57,34.59,34.5,34.52,73500.0,29.137,29.1538,29.078,29.0948,73500.0
2011-08-10 13:40:00,34.53,34.61,34.49,34.54,89000.0,29.1033,29.1707,29.0695,29.1117,89000.0
2011-08-10 13:45:00,34.54,34.77,34.54,34.71,223600.0,29.1117,29.3055,29.1117,29.255,223600.0
2011-08-10 13:50:00,34.7,34.88,34.7,34.88,452500.0,29.2465,29.3982,29.2465,29.3982,452500.0
2011-08-10 13:55:00,34.88,34.91,34.79,34.89,254300.0,29.3982,29.4235,29.3224,29.4067,254300.0
2011-08-10 14:00:00,34.89,34.89,34.78,34.82,298800.0,29.4067,29.4067,29.314,29.3477,298800.0
2011-08-10 14:05:00,34.81,35.04,34.81,35.01,231500.0,29.3392,29.5331,29.3392,29.5078,231500.0
2011-08-10 14:10:00,35.02,35.23,35.01,35.16,235400.0,29.5162,29.6932,29.5078,29.6342,235400.0
2011-08-10 14:15:00,35.16,35.19,34.93,35.02,300000.0,29.6342,29.6595,29.4404,29.5162,300000.0
2011-08-10 14:20:00,35.02,35.14,35.01,35.1,177100.0,29.5162,29.6174,29.5078,29.5837,177100.0
2011-08-10 14:25:00,35.09,35.19,35.03,35.05,220600.0,29.5752,29.6595,29.5247,29.5415,220600.0
2011-08-10 14:30:00,35.05,35.14,35.0,35.0,235700.0,29.5415,29.6174,29.4994,29.4994,235700.0
2011-08-10 14:35:00,35.0,35.06,34.88,34.9,185400.0,29.4994,29.55,29.3982,29.4151,185400.0
2011-08-10 14:40:00,34.91,34.98,34.9,34.94,121100.0,29.4235,29.4825,29.4151,29.4488,121100.0
2011-08-10 14:45:00,34.94,35.08,34.91,34.96,214400.0,29.4488,29.5668,29.4235,29.4657,214400.0
2011-08-10 14:50:00,34.96,34.96,34.76,34.79,168000.0,29.4657,29.4657,29.2971,29.3224,168000.0
2011-08-10 14:55:00,34.79,34.88,34.74,34.74,117700.0,29.3224,29.3982,29.2802,29.2802,117700.0
2011-08-10 15:00:00,34.74,34.81,34.69,34.8,153500.0,29.2802,29.3392,29.2381,29.3308,153500.0
2011-08-10 15:05:00,34.8,34.84,34.58,34.6,206300.0,29.3308,29.3645,29.1454,29.1623,206300.0
2011-08-10 15:10:00,34.59,34.69,34.52,34.52,116800.0,29.1538,29.2381,29.0948,29.0948,116800.0
2011-08-10 15:15:00,34.53,34.62,34.47,34.57,134100.0,29.1033,29.1791,29.0527,29.137,134100.0
2011-08-10 15:20:00,34.57,34.72,34.57,34.72,243000.0,29.137,29.2634,29.137,29.2634,243000.0
2011-08-10 15:25:00,34.73,34.8,34.53,34.57,217500.0,29.2718,29.3308,29.1033,29.137,217500.0
2011-08-10 15:30:00,34.57,34.58,34.31,34.32,272000.0,29.137,29.1454,28.9178,28.9263,272000.0
2011-08-10 15:35:00,34.32,34.5,34.32,34.48,284100.0,28.9263,29.078,28.9263,29.0611,284100.0
2011-08-10 15:40:00,34.49,34.62,34.41,34.47,506000.0,29.0695,29.1791,29.0021,29.0527,506000.0
2011-08-10 15:45:00,34.47,34.47,34.35,34.42,683700.0,29.0527,29.0527,28.9515,29.0105,683700.0
2011-08-10 15:50:00,34.42,34.43,34.2,34.2,726300.0,29.0105,29.019,28.8251,28.8251,726300.0
2011-08-10 15:55:00,34.21,34.21,34.02,34.09,1362600.0,28.8335,28.8335,28.6734,28.7324,1362600.0
2011-08-11 09:30:00,34.42,34.81,34.39,34.75,552400.0,29.0105,29.3392,28.9853,29.2887,552400.0
2011-08-11 09:35:00,34.76,34.85,34.59,34.64,527400.0,29.2971,29.373,29.1538,29.196,527400.0
2011-08-11 09:40:00,34.63,34.7,34.44,34.45,235000.0,29.1875,29.2465,29.0274,29.0358,235000.0
2011-08-11 09:45:00,34.45,34.68,34.44,34.46,261000.0,29.0358,29.2297,29.0274,29.0443,261000.0
2011-08-11 09:50:00,34.46,34.49,34.3,34.36,233300.0,29.0443,29.0695,28.9094,28.96,233300.0
2011-08-11 09:55:00,34.37,34.59,34.25,34.51,245300.0,28.9684,29.1538,28.8673,29.0864,245300.0
2011-08-11 10:00:00,34.54,34.67,34.49,34.66,308500.0,29.1117,29.2212,29.0695,29.2128,308500.0
2011-08-11 10:05:00,34.66,34.66,34.53,34.64,223700.0,29.2128,29.2128,29.1033,29.196,223700.0
2011-08-11 10:10:00,34.64,34.69,34.5,34.69,530800.0,29.196,29.2381,29.078,29.2381,530800.0
2011-08-11 10:15:00,34.69,34.94,34.68,34.86,691800.0,29.2381,29.4488,29.2297,29.3814,691800.0
2011-08-11 10:20:00,34.86,34.94,34.75,34.88,543400.0,29.3814,29.4488,29.2887,29.3982,543400.0
2011-08-11 10:25:00,34.88,34.98,34.84,34.86,161600.0,29.3982,29.4825,29.3645,29.3814,161600.0
2011-08-11 10:30:00,34.86,35.04,34.86,34.97,325300.0,29.3814,29.5331,29.3814,29.4741,325300.0
2011-08-11 10:35:00,34.97,35.06,34.87,35.05,436100.0,29.4741,29.55,29.3898,29.5415,436100.0
2011-08-11 10:40:00,35.05,35.12,34.95,35.1,167800.0,29.5415,29.6005,29.4572,29.5837,167800.0
2011-08-11 10:45:00,35.1,35.29,35.08,35.29,159200.0,29.5837,29.7438,29.5668,29.7438,159200.0
2011-08-11 10:50:00,35.29,35.31,35.23,35.25,385300.0,29.7438,29.7607,29.6932,29.7101,385300.0
2011-08-11 10:55:00,35.25,35.3,35.15,35.16,277200.0,29.7101,29.7522,29.6258,29.6342,277200.0
2011-08-11 11:00:00,35.16,35.23,35.12,35.22,137300.0,29.6342,29.6932,29.6005,29.6848,137300.0
2011-08-11 11:05:00,35.22,35.28,35.2,35.22,154800.0,29.6848,29.7354,29.668,29.6848,154800.0
2011-08-11 11:10:00,35.22,35.25,35.07,35.14,369700.0,29.6848,29.7101,29.5584,29.6174,369700.0
2011-08-11 11:15:00,35.14,35.14,35.03,35.11,208800.0,29.6174,29.6174,29.5247,29.5921,208800.0
2011-08-11 11:20:00,35.12,35.13,34.99,35.03,150200.0,29.6005,29.609,29.491,29.5247,150200.0
2011-08-11 11:25:00,35.03,35.13,34.95,35.1,161900.0,29.5247,29.609,29.4572,29.5837,161900.0
2011-08-11 11:30:00,35.1,35.18,35.08,35.09,84800.0,29.5837,29.6511,29.5668,29.5752,84800.0
2011-08-11 11:35:00,35.09,35.1,34.97,35.02,230300.0,29.5752,29.5837,29.4741,29.5162,230300.0
2011-08-11 11:40:00,35.03,35.11,35.01,35.11,242600.0,29.5247,29.5921,29.5078,29.5921,242600.0
2011-08-11 11:45:00,35.12,35.13,35.05,35.09,166200.0,29.6005,29.609,29.5415,29.5752,166200.0
2011-08-11 11:50:00,35.09,35.22,35.07,35.19,152900.0,29.5752,29.6848,29.5584,29.6595,152900.0
2011-08-11 11:55:00,35.2,35.2,35.09,35.11,168000.0,29.668,29.668,29.5752,29.5921,168000.0
2011-08-11 12:00:00,35.1,35.13,35.03,35.09,157500.0,29.5837,29.609,29.5247,29.5752,157500.0
2011-08-11 12:05:00,35.09,35.18,35.08,35.11,129700.0,29.5752,29.6511,29.5668,29.5921,129700.0
2011-08-11 12:10:00,35.11,35.14,35.02,35.1,145400.0,29.5921,29.6174,29.5162,29.5837,145400.0
2011-08-11 12:15:00,35.1,35.13,35.05,35.05,101300.0,29.5837,29.609,29.5415,29.5415,101300.0
2011-08-11 12:20:00,35.05,35.1,35.0,35.03,60200.0,29.5415,29.5837,29.4994,29.5247,60200.0
2011-08-11 12:25:00,35.03,35.04,34.97,35.02,40800.0,29.5247,29.5331,29.4741,29.5162,40800.0
2011-08-11 12:30:00,35.02,35.13,35.02,35.12,105400.0,29.5162,29.609,29.5162,29.6005,105400.0
2011-08-11 12:35:00,35.12,35.15,35.09,35.15,133800.0,29.6005,29.6258,29.5752,29.6258,133800.0
2011-08-11 12:40:00,35.15,35.26,35.15,35.26,221600.0,29.6258,29.7185,29.6258,29.7185,221600.0
2011-08-11 12:45:00,35.26,35.4,35.26,35.32,150600.0,29.7185,29.8365,29.7185,29.7691,150600.0
2011-08-11 12:50:00,35.31,35.36,35.31,35.33,51500.0,29.7607,29.8028,29.7607,29.7775,51500.0
2011-08-11 12:55:00,35.34,35.55,35.33,35.49,304200.0,29.786,29.9629,29.7775,29.9124,304200.0
2011-08-11 13:00:00,35.5,35.5,35.32,35.34,542000.0,29.9208,29.9208,29.7691,29.786,542000.0
2011-08-11 13:05:00,35.34,35.37,35.31,35.35,163200.0,29.786,29.8112,29.7607,29.7944,163200.0
2011-08-11 13:10:00,35.35,35.49,35.34,35.41,152100.0,29.7944,29.9124,29.786,29.845,152100.0
2011-08-11 13:15:00,35.41,35.45,35.35,35.35,111800.0,29.845,29.8787,29.7944,29.7944,111800.0
2011-08-11 13:20:00,35.34,35.41,35.31,35.4,118000.0,29.786,29.845,29.7607,29.8365,118000.0
2011-08-11 13:25:00,35.4,35.48,35.35,35.43,253100.0,29.8365,29.9039,29.7944,29.8618,253100.0
2011-08-11 13:30:00,35.43,35.5,35.39,35.5,85700.0,29.8618,29.9208,29.8281,29.9208,85700.0
2011-08-11 13:35:00,35.5,35.53,35.41,35.42,191500.0,29.9208,29.9461,29.845,29.8534,191500.0
2011-08-11 13:40:00,35.42,35.46,35.27,35.3,57600.0,29.8534,29.8871,29.727,29.7522,57600.0
2011-08-11 13:45:00,35.3,35.43,35.3,35.36,117700.0,29.7522,29.8618,29.7522,29.8028,117700.0
2011-08-11 13:50:00,35.36,35.46,35.33,35.42,45700.0,29.8028,29.8871,29.7775,29.8534,45700.0
2011-08-11 13:55:00,35.42,35.49,35.41,35.49,45700.0,29.8534,29.9124,29.845,29.9124,45700.0
2011-08-11 14:00:00,35.49,35.49,35.44,35.48,45800.0,29.9124,29.9124,29.8702,29.9039,45800.0
2011-08-11 14:05:00,35.48,35.53,35.47,35.51,34000.0,29.9039,29.9461,29.8955,29.9292,34000.0
2011-08-11 14:10:00,35.51,35.66,35.51,35.65,104000.0,29.9292,30.0557,29.9292,30.0472,104000.0
2011-08-11 14:15:00,35.65,35.7,35.65,35.66,123000.0,30.0472,30.0894,30.0472,30.0557,123000.0
2011-08-11 14:20:00,35.66,35.77,35.66,35.74,84100.0,30.0557,30.1484,30.0557,30.1231,84100.0
2011-08-11 14:25:00,35.74,35.75,35.68,35.74,138500.0,30.1231,30.1315,30.0725,30.1231,138500.0
2011-08-11 14:30:00,35.74,35.74,35.55,35.55,199000.0,30.1231,30.1231,29.9629,29.9629,199000.0
2011-08-11 14:35:00,35.56,35.63,35.54,35.59,122500.0,29.9714,30.0304,29.9545,29.9967,122500.0
2011-08-11 14:40:00,35.58,35.58,35.49,35.54,266300.0,29.9882,29.9882,29.9124,29.9545,266300.0
2011-08-11 14:45:00,35.54,35.6,35.52,35.52,117400.0,29.9545,30.0051,29.9377,29.9377,117400.0
2011-08-11 14:50:00,35.52,35.62,35.49,35.61,104600.0,29.9377,30.0219,29.9124,30.0135,104600.0
2011-08-11 14:55:00,35.61,35.72,35.56,35.69,156000.0,30.0135,30.1062,29.9714,30.0809,156000.0
2011-08-11 15:00:00,35.69,35.79,35.66,35.79,148200.0,30.0809,30.1652,30.0557,30.1652,148200.0
2011-08-11 15:05:00,35.79,35.85,35.74,35.74,291800.0,30.1652,30.2158,30.1231,30.1231,291800.0
2011-08-11 15:10:00,35.74,35.84,35.74,35.83,73900.0,30.1231,30.2074,30.1231,30.1989,73900.0
2011-08-11 15:15:00,35.83,35.89,35.8,35.87,143600.0,30.1989,30.2495,30.1737,30.2327,143600.0
2011-08-11 15:20:00,35.85,35.89,35.84,35.88,157600.0,30.2158,30.2495,30.2074,30.2411,157600.0
2011-08-11 15:25:00,35.88,35.93,35.81,35.85,326100.0,30.2411,30.2832,30.1821,30.2158,326100.0
2011-08-11 15:30:00,35.86,35.96,35.82,35.96,208800.0,30.2242,30.3085,30.1905,30.3085,208800.0
2011-08-11 15:35:00,35.96,36.0,35.92,35.94,351000.0,30.3085,30.3422,30.2748,30.2917,351000.0
2011-08-11 15:40:00,35.94,36.04,35.93,36.03,242800.0,30.2917,30.3759,30.2832,30.3675,242800.0
2011-08-11 15:45:00,36.04,36.09,35.93,35.95,720300.0,30.3759,30.4181,30.2832,30.3001,720300.0
2011-08-11 15:50:00,35.95,35.96,35.76,35.77,715900.0,30.3001,30.3085,30.1399,30.1484,715900.0
2011-08-11 15:55:00,35.77,35.84,35.58,35.6,2093500.0,30.1484,30.2074,29.9882,30.0051,2093500.0
2011-08-12 09:30:00,35.97,36.1,35.8,36.07,207400.0,30.3169,30.4265,30.1737,30.4012,207400.0
2011-08-12 09:35:00,36.07,36.07,35.79,35.85,262700.0,30.4012,30.4012,30.1652,30.2158,262700.0
2011-08-12 09:40:00,35.85,35.85,35.73,35.83,79000.0,30.2158,30.2158,30.1147,30.1989,79000.0
2011-08-12 09:45:00,35.83,36.05,35.82,36.02,132700.0,30.1989,30.3844,30.1905,30.3591,132700.0
2011-08-12 09:50:00,36.01,36.02,35.78,35.79,272200.0,30.3507,30.3591,30.1568,30.1652,272200.0
2011-08-12 09:55:00,35.84,35.84,35.61,35.78,467700.0,30.2074,30.2074,30.0135,30.1568,467700.0
2011-08-12 10:00:00,35.74,35.8,35.56,35.65,318600.0,30.1231,30.1737,29.9714,30.0472,318600.0
2011-08-12 10:05:00,35.65,35.74,35.6,35.68,436500.0,30.0472,30.1231,30.0051,30.0725,436500.0
2011-08-12 10:10:00,35.69,35.88,35.61,35.86,203400.0,30.0809,30.2411,30.0135,30.2242,203400.0
2011-08-12 10:15:00,35.86,35.96,35.83,35.9,123000.0,30.2242,30.3085,30.1989,30.2579,123000.0
2011-08-12 10:20:00,35.9,35.91,35.8,35.86,95800.0,30.2579,30.2664,30.1737,30.2242,95800.0
2011-08-12 10:25:00,35.85,35.98,35.85,35.91,119200.0,30.2158,30.3254,30.2158,30.2664,119200.0
2011-08-12 10:30:00,35.91,35.98,35.89,35.96,94700.0,30.2664,30.3254,30.2495,30.3085,94700.0
2011-08-12 10:35:00,35.96,36.11,35.95,36.11,163700.0,30.3085,30.4349,30.3001,30.4349,163700.0
2011-08-12 10:40:00,36.11,36.12,35.89,35.92,221800.0,30.4349,30.4434,30.2495,30.2748,221800.0
2011-08-12 10:45:00,35.91,35.99,35.88,35.89,161900.0,30.2664,30.3338,30.2411,30.2495,161900.0
2011-08-12 10:50:00,35.9,35.9,35.82,35.88,153300.0,30.2579,30.2579,30.1905,30.2411,153300.0
2011-08-12 10:55:00,35.89,35.96,35.83,35.95,217600.0,30.2495,30.3085,30.1989,30.3001,217600.0
2011-08-12 11:00:00,35.94,36.0,35.84,35.84,158600.0,30.2917,30.3422,30.2074,30.2074,158600.0
2011-08-12 11:05:00,35.84,35.95,35.84,35.93,136500.0,30.2074,30.3001,30.2074,30.2832,136500.0
2011-08-12 11:10:00,35.94,35.98,35.89,35.95,93300.0,30.2917,30.3254,30.2495,30.3001,93300.0
2011-08-12 11:15:00,35.95,36.0,35.94,35.95,41000.0,30.3001,30.3422,30.2917,30.3001,41000.0
2011-08-12 11:20:00,35.95,35.95,35.87,35.91,72900.0,30.3001,30.3001,30.2327,30.2664,72900.0
2011-08-12 11:25:00,35.9,36.02,35.9,35.97,726900.0,30.2579,30.3591,30.2579,30.3169,726900.0
2011-08-12 11:30:00,35.97,36.05,35.95,36.02,76900.0,30.3169,30.3844,30.3001,30.3591,76900.0
2011-08-12 11:35:00,36.02,36.1,36.02,36.06,80900.0,30.3591,30.4265,30.3591,30.3928,80900.0
2011-08-12 11:40:00,36.08,36.15,36.04,36.15,72700.0,30.4097,30.4687,30.3759,30.4687,72700.0
2011-08-12 11:45:00,36.15,36.23,36.15,36.17,70700.0,30.4687,30.5361,30.4687,30.4855,70700.0
2011-08-12 11:50:00,36.17,36.25,36.15,36.24,87400.0,30.4855,30.5529,30.4687,30.5445,87400.0
2011-08-12 11:55:00,36.24,36.26,36.15,36.22,66500.0,30.5445,30.5614,30.4687,30.5277,66500.0
2011-08-12 12:00:00,36.22,36.25,36.19,36.21,47100.0,30.5277,30.5529,30.5024,30.5192,47100.0
2011-08-12 12:05:00,36.21,36.23,36.18,36.18,30900.0,30.5192,30.5361,30.4939,30.4939,30900.0
2011-08-12 12:10:00,36.19,36.19,36.13,36.13,48800.0,30.5024,30.5024,30.4518,30.4518,48800.0
2011-08-12 12:15:00,36.13,36.19,36.12,36.17,29100.0,30.4518,30.5024,30.4434,30.4855,29100.0
2011-08-12 12:20:00,36.17,36.17,36.1,36.11,54300.0,30.4855,30.4855,30.4265,30.4349,54300.0
2011-08-12 12:25:00,36.11,36.12,36.05,36.12,89200.0,30.4349,30.4434,30.3844,30.4434,89200.0
2011-08-12 12:30:00,36.12,36.12,36.04,36.12,194600.0,30.4434,30.4434,30.3759,30.4434,194600.0
2011-08-12 12:35:00,36.11,36.12,36.02,36.03,57400.0,30.4349,30.4434,30.3591,30.3675,57400.0
2011-08-12 12:40:00,36.03,36.08,36.0,36.07,175600.0,30.3675,30.4097,30.3422,30.4012,175600.0
2011-08-12 12:45:00,36.07,36.07,35.96,35.96,44100.0,30.4012,30.4012,30.3085,30.3085,44100.0
2011-08-12 12:50:00,35.96,36.02,35.96,36.02,57600.0,30.3085,30.3591,30.3085,30.3591,57600.0
2011-08-12 12:55:00,36.02,36.08,36.01,36.08,40800.0,30.3591,30.4097,30.3507,30.4097,40800.0
2011-08-12 13:00:00,36.08,36.13,36.08,36.12,28200.0,30.4097,30.4518,30.4097,30.4434,28200.0
2011-08-12 13:05:00,36.12,36.14,36.08,36.08,37500.0,30.4434,30.4602,30.4097,30.4097,37500.0
2011-08-12 13:10:00,36.08,36.11,36.07,36.07,37000.0,30.4097,30.4349,30.4012,30.4012,37000.0
2011-08-12 13:15:00,36.07,36.1,36.05,36.08,15800.0,30.4012,30.4265,30.3844,30.4097,15800.0
2011-08-12 13:20:00,36.09,36.13,36.04,36.04,105200.0,30.4181,30.4518,30.3759,30.3759,105200.0
2011-08-12 13:25:00,36.04,36.12,36.03,36.11,44100.0,30.3759,30.4434,30.3675,30.4349,44100.0
2011-08-12 13:30:00,36.11,36.11,36.07,36.09,32900.0,30.4349,30.4349,30.4012,30.4181,32900.0
2011-08-12 13:35:00,36.1,36.17,36.09,36.15,57100.0,30.4265,30.4855,30.4181,30.4687,57100.0
2011-08-12 13:40:00,36.16,36.24,36.16,36.21,129300.0,30.4771,30.5445,30.4771,30.5192,129300.0
2011-08-12 13:45:00,36.21,36.26,36.21,36.22,36100.0,30.5192,30.5614,30.5192,30.5277,36100.0
2011-08-12 13:50:00,36.22,36.25,36.21,36.23,41100.0,30.5277,30.5529,30.5192,30.5361,41100.0
2011-08-12 13:55:00,36.23,36.23,36.19,36.22,9000.0,30.5361,30.5361,30.5024,30.5277,9000.0
2011-08-12 14:00:00,36.23,36.27,36.23,36.25,24200.0,30.5361,30.5698,30.5361,30.5529,24200.0
2011-08-12 14:05:00,36.25,36.29,36.25,36.29,14600.0,30.5529,30.5866,30.5529,30.5866,14600.0
2011-08-12 14:10:00,36.29,36.29,36.15,36.2,42700.0,30.5866,30.5866,30.4687,30.5108,42700.0
2011-08-12 14:15:00,36.21,36.24,36.05,36.12,172500.0,30.5192,30.5445,30.3844,30.4434,172500.0
2011-08-12 14:20:00,36.11,36.12,35.95,36.01,117800.0,30.4349,30.4434,30.3001,30.3507,117800.0
2011-08-12 14:25:00,36.02,36.1,36.01,36.04,111600.0,30.3591,30.4265,30.3507,30.3759,111600.0
2011-08-12 14:30:00,36.03,36.07,35.98,36.02,105600.0,30.3675,30.4012,30.3254,30.3591,105600.0
2011-08-12 14:35:00,36.03,36.04,35.92,35.93,115400.0,30.3675,30.3759,30.2748,30.2832,115400.0
2011-08-12 14:40:00,35.93,36.03,35.91,36.03,121100.0,30.2832,30.3675,30.2664,30.3675,121100.0
2011-08-12 14:45:00,36.03,36.09,36.02,36.04,88600.0,30.3675,30.4181,30.3591,30.3759,88600.0
2011-08-12 14:50:00,36.04,36.05,35.97,36.05,72600.0,30.3759,30.3844,30.3169,30.3844,72600.0
2011-08-12 14:55:00,36.05,36.1,36.02,36.06,76600.0,30.3844,30.4265,30.3591,30.3928,76600.0
2011-08-12 15:00:00,36.07,36.17,36.07,36.11,64600.0,30.4012,30.4855,30.4012,30.4349,64600.0
2011-08-12 15:05:00,36.12,36.18,36.07,36.07,115000.0,30.4434,30.4939,30.4012,30.4012,115000.0
2011-08-12 15:10:00,36.07,36.12,36.05,36.06,161600.0,30.4012,30.4434,30.3844,30.3928,161600.0
2011-08-12 15:15:00,36.06,36.09,36.05,36.07,100600.0,30.3928,30.4181,30.3844,30.4012,100600.0
2011-08-12 15:20:00,36.07,36.16,36.07,36.14,131000.0,30.4012,30.4771,30.4012,30.4602,131000.0
2011-08-12 15:25:00,36.12,36.14,36.06,36.08,105500.0,30.4434,30.4602,30.3928,30.4097,105500.0
2011-08-12 15:30:00,36.08,36.09,35.91,35.97,244300.0,30.4097,30.4181,30.2664,30.3169,244300.0
2011-08-12 15:35:00,35.97,36.03,35.96,36.02,208600.0,30.3169,30.3675,30.3085,30.3591,208600.0
2011-08-12 15:40:00,36.02,36.08,36.01,36.03,192000.0,30.3591,30.4097,30.3507,30.3675,192000.0
2011-08-12 15:45:00,36.04,36.06,35.99,36.02,287100.0,30.3759,30.3928,30.3338,30.3591,287100.0
2011-08-12 15:50:00,36.02,36.05,36.01,36.03,400500.0,30.3591,30.3844,30.3507,30.3675,400500.0
2011-08-12 15:55:00,36.03,36.1,36.03,36.06,516900.0,30.3675,30.4265,30.3675,30.3928,516900.0
2011-08-15 09:30:00,36.25,36.34,36.24,36.32,238300.0,30.5529,30.6288,30.5445,30.6119,238300.0
2011-08-15 09:35:00,36.31,36.37,36.26,36.32,236200.0,30.6035,30.6541,30.5614,30.6119,236200.0
2011-08-15 09:40:00,36.33,36.39,36.31,36.36,236700.0,30.6204,30.6709,30.6035,30.6456,236700.0
2011-08-15 09:45:00,36.37,36.4,36.25,36.35,233400.0,30.6541,30.6794,30.5529,30.6372,233400.0
2011-08-15 09:50:00,36.35,36.41,36.25,36.27,192800.0,30.6372,30.6878,30.5529,30.5698,192800.0
2011-08-15 09:55:00,36.27,36.28,36.22,36.25,218700.0,30.5698,30.5782,30.5277,30.5529,218700.0
2011-08-15 10:00:00,36.26,36.34,36.2,36.21,392000.0,30.5614,30.6288,30.5108,30.5192,392000.0
2011-08-15 10:05:00,36.21,36.28,36.21,36.24,302300.0,30.5192,30.5782,30.5192,30.5445,302300.0
2011-08-15 10:10:00,36.25,36.27,36.18,36.25,2579700.0,30.5529,30.5698,30.4939,30.5529,2579700.0
2011-08-15 10:15:00,36.25,36.3,36.25,36.29,738300.0,30.5529,30.5951,30.5529,30.5866,738300.0
2011-08-15 10:20:00,36.29,36.34,36.27,36.33,796300.0,30.5866,30.6288,30.5698,30.6204,796300.0
2011-08-15 10:25:00,36.34,36.34,36.3,36.32,270300.0,30.6288,30.6288,30.5951,30.6119,270300.0
2011-08-15 10:30:00,36.32,36.34,36.29,36.3,449000.0,30.6119,30.6288,30.5866,30.5951,449000.0
2011-08-15 10:35:00,36.3,36.35,36.29,36.33,296200.0,30.5951,30.6372,30.5866,30.6204,296200.0
2011-08-15 10:40:00,36.31,36.32,36.23,36.24,323500.0,30.6035,30.6119,30.5361,30.5445,323500.0
2011-08-15 10:45:00,36.24,36.28,36.24,36.27,228000.0,30.5445,30.5782,30.5445,30.5698,228000.0
2011-08-15 10:50:00,36.28,36.36,36.27,36.28,337700.0,30.5782,30.6456,30.5698,30.5782,337700.0
2011-08-15 10:55:00,36.29,36.29,36.22,36.23,181600.0,30.5866,30.5866,30.5277,30.5361,181600.0
2011-08-15 11:00:00,36.23,36.27,36.21,36.22,234500.0,30.5361,30.5698,30.5192,30.5277,234500.0
2011-08-15 11:05:00,36.22,36.24,36.18,36.19,179500.0,30.5277,30.5445,30.4939,30.5024,179500.0
2011-08-15 11:10:00,36.19,36.2,36.17,36.19,263800.0,30.5024,30.5108,30.4855,30.5024,263800.0
2011-08-15 11:15:00,36.19,36.19,36.04,36.05,228900.0,30.5024,30.5024,30.3759,30.3844,228900.0
2011-08-15 11:20:00,36.05,36.12,36.04,36.11,423200.0,30.3844,30.4434,30.3759,30.4349,423200.0
2011-08-15 11:25:00,36.11,36.11,36.04,36.09,258500.0,30.4349,30.4349,30.3759,30.4181,258500.0
2011-08-15 11:30:00,36.09,36.09,35.98,35.98,402900.0,30.4181,30.4181,30.3254,30.3254,402900.0
2011-08-15 11:35:00,35.98,36.01,35.97,35.99,291900.0,30.3254,30.3507,30.3169,30.3338,291900.0
2011-08-15 11:40:00,35.99,36.06,35.99,36.06,234800.0,30.3338,30.3928,30.3338,30.3928,234800.0
2011-08-15 11:45:00,36.06,36.09,36.05,36.05,224600.0,30.3928,30.4181,30.3844,30.3844,224600.0
2011-08-15 11:50:00,36.05,36.1,36.05,36.09,224900.0,30.3844,30.4265,30.3844,30.4181,224900.0
2011-08-15 11:55:00,36.1,36.1,36.05,36.05,71400.0,30.4265,30.4265,30.3844,30.3844,71400.0
2011-08-15 12:00:00,36.06,36.16,36.06,36.15,423500.0,30.3928,30.4771,30.3928,30.4687,423500.0
2011-08-15 12:05:00,36.15,36.16,36.05,36.05,215400.0,30.4687,30.4771,30.3844,30.3844,215400.0
2011-08-15 12:10:00,36.06,36.11,36.06,36.09,195100.0,30.3928,30.4349,30.3928,30.4181,195100.0
2011-08-15 12:15:00,36.09,36.11,36.09,36.11,305000.0,30.4181,30.4349,30.4181,30.4349,305000.0
2011-08-15 12:20:00,36.11,36.13,36.08,36.1,532200.0,30.4349,30.4518,30.4097,30.4265,532200.0
2011-08-15 12:25:00,36.09,36.14,36.08,36.13,365400.0,30.4181,30.4602,30.4097,30.4518,365400.0
2011-08-15 12:30:00,36.13,36.14,36.12,36.13,133600.0,30.4518,30.4602,30.4434,30.4518,133600.0
2011-08-15 12:35:00,36.12,36.15,36.1,36.15,101700.0,30.4434,30.4687,30.4265,30.4687,101700.0
2011-08-15 12:40:00,36.15,36.21,36.15,36.21,134800.0,30.4687,30.5192,30.4687,30.5192,134800.0
2011-08-15 12:45:00,36.21,36.22,36.18,36.19,263600.0,30.5192,30.5277,30.4939,30.5024,263600.0
2011-08-15 12:50:00,36.19,36.27,36.19,36.25,95900.0,30.5024,30.5698,30.5024,30.5529,95900.0
2011-08-15 12:55:00,36.25,36.27,36.25,36.26,27200.0,30.5529,30.5698,30.5529,30.5614,27200.0
2011-08-15 13:00:00,36.26,36.31,36.24,36.25,163900.0,30.5614,30.6035,30.5445,30.5529,163900.0
2011-08-15 13:05:00,36.25,36.27,36.22,36.27,70300.0,30.5529,30.5698,30.5277,30.5698,70300.0
2011-08-15 13:10:00,36.27,36.27,36.18,36.2,95900.0,30.5698,30.5698,30.4939,30.5108,95900.0
2011-08-15 13:15:00,36.2,36.26,36.2,36.23,137100.0,30.5108,30.5614,30.5108,30.5361,137100.0
2011-08-15 13:20:00,36.23,36.26,36.22,36.24,116200.0,30.5361,30.5614,30.5277,30.5445,116200.0
2011-08-15 13:25:00,36.25,36.28,36.25,36.28,48900.0,30.5529,30.5782,30.5529,30.5782,48900.0
2011-08-15 13:30:00,36.28,36.29,36.22,36.29,89300.0,30.5782,30.5866,30.5277,30.5866,89300.0
2011-08-15 13:35:00,36.29,36.31,36.26,36.27,38100.0,30.5866,30.6035,30.5614,30.5698,38100.0
2011-08-15 13:40:00,36.27,36.32,36.26,36.32,151000.0,30.5698,30.6119,30.5614,30.6119,151000.0
2011-08-15 13:45:00,36.32,36.33,36.27,36.27,110500.0,30.6119,30.6204,30.5698,30.5698,110500.0
2011-08-15 13:50:00,36.27,36.34,36.25,36.33,134100.0,30.5698,30.6288,30.5529,30.6204,134100.0
2011-08-15 13:55:00,36.32,36.34,36.32,36.33,66000.0,30.6119,30.6288,30.6119,30.6204,66000.0
2011-08-15 14:00:00,36.33,36.37,36.32,36.37,83500.0,30.6204,30.6541,30.6119,30.6541,83500.0
2011-08-15 14:05:00,36.37,36.37,36.33,36.35,147600.0,30.6541,30.6541,30.6204,30.6372,147600.0
2011-08-15 14:10:00,36.35,36.37,36.32,36.37,175700.0,30.6372,30.6541,30.6119,30.6541,175700.0
2011-08-15 14:15:00,36.37,36.38,36.36,36.37,37800.0,30.6541,30.6625,30.6456,30.6541,37800.0
2011-08-15 14:20:00,36.37,36.45,36.37,36.43,149000.0,30.6541,30.7215,30.6541,30.7046,149000.0
2011-08-15 14:25:00,36.43,36.47,36.41,36.45,172300.0,30.7046,30.7384,30.6878,30.7215,172300.0
2011-08-15 14:30:00,36.45,36.47,36.37,36.37,396400.0,30.7215,30.7384,30.6541,30.6541,396400.0
2011-08-15 14:35:00,36.37,36.38,36.34,36.35,66600.0,30.6541,30.6625,30.6288,30.6372,66600.0
2011-08-15 14:40:00,36.34,36.41,36.34,36.39,186300.0,30.6288,30.6878,30.6288,30.6709,186300.0
2011-08-15 14:45:00,36.39,36.45,36.38,36.45,87000.0,30.6709,30.7215,30.6625,30.7215,87000.0
2011-08-15 14:50:00,36.46,36.46,36.4,36.4,93800.0,30.7299,30.7299,30.6794,30.6794,93800.0
2011-08-15 14:55:00,36.4,36.44,36.4,36.43,144800.0,30.6794,30.7131,30.6794,30.7046,144800.0
2011-08-15 15:00:00,36.44,36.46,36.42,36.46,163100.0,30.7131,30.7299,30.6962,30.7299,163100.0
2011-08-15 15:05:00,36.46,36.47,36.45,36.46,188700.0,30.7299,30.7384,30.7215,30.7299,188700.0
2011-08-15 15:10:00,36.46,36.47,36.43,36.44,192200.0,30.7299,30.7384,30.7046,30.7131,192200.0
2011-08-15 15:15:00,36.45,36.47,36.43,36.45,195900.0,30.7215,30.7384,30.7046,30.7215,195900.0
2011-08-15 15:20:00,36.45,36.51,36.4,36.4,754000.0,30.7215,30.7721,30.6794,30.6794,754000.0
2011-08-15 15:25:00,36.39,36.44,36.37,36.39,400600.0,30.6709,30.7131,30.6541,30.6709,400600.0
2011-08-15 15:30:00,36.4,36.48,36.39,36.45,85900.0,30.6794,30.7468,30.6709,30.7215,85900.0
2011-08-15 15:35:00,36.46,36.49,36.45,36.47,155400.0,30.7299,30.7552,30.7215,30.7384,155400.0
2011-08-15 15:40:00,36.47,36.5,36.46,36.5,126500.0,30.7384,30.7636,30.7299,30.7636,126500.0
2011-08-15 15:45:00,36.51,36.54,36.49,36.51,237700.0,30.7721,30.7974,30.7552,30.7721,237700.0
2011-08-15 15:50:00,36.51,36.55,36.5,36.53,513000.0,30.7721,30.8058,30.7636,30.7889,513000.0
2011-08-15 15:55:00,36.53,36.59,36.51,36.58,1000900.0,30.7889,30.8395,30.7721,30.8311,1000900.0
2011-08-16 09:30:00,36.4,36.4,36.22,36.26,294900.0,30.6794,30.6794,30.5277,30.5614,294900.0
2011-08-16 09:35:00,36.27,36.4,36.27,36.36,265900.0,30.5698,30.6794,30.5698,30.6456,265900.0
2011-08-16 09:40:00,36.36,36.37,36.25,36.25,147100.0,30.6456,30.6541,30.5529,30.5529,147100.0
2011-08-16 09:45:00,36.25,36.25,36.16,36.16,143300.0,30.5529,30.5529,30.4771,30.4771,143300.0
2011-08-16 09:50:00,36.16,36.17,36.08,36.16,58100.0,30.4771,30.4855,30.4097,30.4771,58100.0
2011-08-16 09:55:00,36.18,36.25,36.16,36.19,96600.0,30.4939,30.5529,30.4771,30.5024,96600.0
2011-08-16 10:00:00,36.18,36.28,36.18,36.22,110000.0,30.4939,30.5782,30.4939,30.5277,110000.0
2011-08-16 10:05:00,36.23,36.23,36.17,36.22,77900.0,30.5361,30.5361,30.4855,30.5277,77900.0
2011-08-16 10:10:00,36.21,36.27,36.2,36.23,306700.0,30.5192,30.5698,30.5108,30.5361,306700.0
2011-08-16 10:15:00,36.23,36.29,36.21,36.27,129500.0,30.5361,30.5866,30.5192,30.5698,129500.0
2011-08-16 10:20:00,36.27,36.32,36.27,36.31,107300.0,30.5698,30.6119,30.5698,30.6035,107300.0
2011-08-16 10:25:00,36.33,36.44,36.31,36.44,68600.0,30.6204,30.7131,30.6035,30.7131,68600.0
2011-08-16 10:30:00,36.44,36.45,36.38,36.41,12800.0,30.7131,30.7215,30.6625,30.6878,12800.0
2011-08-16 10:35:00,36.41,36.47,36.39,36.44,53200.0,30.6878,30.7384,30.6709,30.7131,53200.0
2011-08-16 10:40:00,36.44,36.46,36.38,36.38,82500.0,30.7131,30.7299,30.6625,30.6625,82500.0
2011-08-16 10:45:00,36.38,36.48,36.35,36.47,136700.0,30.6625,30.7468,30.6372,30.7384,136700.0
2011-08-16 10:50:00,36.48,36.52,36.45,36.5,65000.0,30.7468,30.7805,30.7215,30.7636,65000.0
2011-08-16 10:55:00,36.51,36.57,36.5,36.57,41200.0,30.7721,30.8226,30.7636,30.8226,41200.0
2011-08-16 11:00:00,36.56,36.57,36.46,36.51,61200.0,30.8142,30.8226,30.7299,30.7721,61200.0
2011-08-16 11:05:00,36.51,36.55,36.47,36.47,51300.0,30.7721,30.8058,30.7384,30.7384,51300.0
2011-08-16 11:10:00,36.46,36.51,36.43,36.48,133700.0,30.7299,30.7721,30.7046,30.7468,133700.0
2011-08-16 11:15:00,36.47,36.47,36.41,36.43,31900.0,30.7384,30.7384,30.6878,30.7046,31900.0
2011-08-16 11:20:00,36.43,36.47,36.41,36.46,36700.0,30.7046,30.7384,30.6878,30.7299,36700.0
2011-08-16 11:25:00,36.47,36.53,36.46,36.51,31600.0,30.7384,30.7889,30.7299,30.7721,31600.0
2011-08-16 11:30:00,36.5,36.51,36.45,36.46,81500.0,30.7636,30.7721,30.7215,30.7299,81500.0
2011-08-16 11:35:00,36.48,36.55,36.48,36.55,26400.0,30.7468,30.8058,30.7468,30.8058,26400.0
2011-08-16 11:40:00,36.54,36.64,36.54,36.64,72400.0,30.7974,30.8816,30.7974,30.8816,72400.0
2011-08-16 11:45:00,36.65,36.66,36.6,36.61,64400.0,30.8901,30.8985,30.8479,30.8564,64400.0
2011-08-16 11:50:00,36.61,36.62,36.6,36.6,35300.0,30.8564,30.8648,30.8479,30.8479,35300.0
2011-08-16 11:55:00,36.6,36.61,36.56,36.59,72400.0,30.8479,30.8564,30.8142,30.8395,72400.0
2011-08-16 12:00:00,36.58,36.61,36.57,36.57,28300.0,30.8311,30.8564,30.8226,30.8226,28300.0
2011-08-16 12:05:00,36.57,36.68,36.54,36.68,63700.0,30.8226,30.9154,30.7974,30.9154,63700.0
2011-08-16 12:10:00,36.7,36.75,36.46,36.61,251500.0,30.9322,30.9744,30.7299,30.8564,251500.0
2011-08-16 12:15:00,36.62,36.67,36.53,36.59,345800.0,30.8648,30.9069,30.7889,30.8395,345800.0
2011-08-16 12:20:00,36.58,36.66,36.52,36.56,196000.0,30.8311,30.8985,30.7805,30.8142,196000.0
2011-08-16 12:25:00,36.55,36.56,36.34,36.38,215400.0,30.8058,30.8142,30.6288,30.6625,215400.0
2011-08-16 12:30:00,36.37,36.41,36.31,36.38,219400.0,30.6541,30.6878,30.6035,30.6625,219400.0
2011-08-16 12:35:00,36.4,36.46,36.38,36.42,131100.0,30.6794,30.7299,30.6625,30.6962,131100.0
2011-08-16 12:40:00,36.42,36.46,36.38,36.41,117700.0,30.6962,30.7299,30.6625,30.6878,117700.0
2011-08-16 12:45:00,36.41,36.43,36.28,36.33,100600.0,30.6878,30.7046,30.5782,30.6204,100600.0
2011-08-16 12:50:00,36.34,36.36,36.28,36.33,129100.0,30.6288,30.6456,30.5782,30.6204,129100.0
2011-08-16 12:55:00,36.33,36.34,36.26,36.28,118400.0,30.6204,30.6288,30.5614,30.5782,118400.0
2011-08-16 13:00:00,36.28,36.28,36.13,36.14,135300.0,30.5782,30.5782,30.4518,30.4602,135300.0
2011-08-16 13:05:00,36.15,36.15,36.0,36.11,105100.0,30.4687,30.4687,30.3422,30.4349,105100.0
2011-08-16 13:10:00,36.11,36.15,36.08,36.12,97200.0,30.4349,30.4687,30.4097,30.4434,97200.0
2011-08-16 13:15:00,36.12,36.19,36.12,36.16,66400.0,30.4434,30.5024,30.4434,30.4771,66400.0
2011-08-16 13:20:00,36.16,36.23,36.11,36.23,35400.0,30.4771,30.5361,30.4349,30.5361,35400.0
2011-08-16 13:25:00,36.22,36.23,36.19,36.19,52000.0,30.5277,30.5361,30.5024,30.5024,52000.0
2011-08-16 13:30:00,36.18,36.28,36.16,36.25,27500.0,30.4939,30.5782,30.4771,30.5529,27500.0
2011-08-16 13:35:00,36.26,36.27,36.2,36.21,35800.0,30.5614,30.5698,30.5108,30.5192,35800.0
2011-08-16 13:40:00,36.22,36.26,36.19,36.24,17600.0,30.5277,30.5614,30.5024,30.5445,17600.0
2011-08-16 13:45:00,36.22,36.29,36.22,36.28,21400.0,30.5277,30.5866,30.5277,30.5782,21400.0
2011-08-16 13:50:00,36.28,36.41,36.28,36.38,159000.0,30.5782,30.6878,30.5782,30.6625,159000.0
2011-08-16 13:55:00,36.38,36.39,36.35,36.35,44800.0,30.6625,30.6709,30.6372,30.6372,44800.0
2011-08-16 14:00:00,36.35,36.48,36.34,36.43,86700.0,30.6372,30.7468,30.6288,30.7046,86700.0
2011-08-16 14:05:00,36.43,36.46,36.42,36.42,61900.0,30.7046,30.7299,30.6962,30.6962,61900.0
2011-08-16 14:10:00,36.42,36.51,36.42,36.5,71800.0,30.6962,30.7721,30.6962,30.7636,71800.0
2011-08-16 14:15:00,36.5,36.51,36.43,36.45,72000.0,30.7636,30.7721,30.7046,30.7215,72000.0
2011-08-16 14:20:00,36.44,36.48,36.4,36.4,26100.0,30.7131,30.7468,30.6794,30.6794,26100.0
2011-08-16 14:25:00,36.4,36.42,36.39,36.42,30900.0,30.6794,30.6962,30.6709,30.6962,30900.0
2011-08-16 14:30:00,36.42,36.44,36.34,36.36,105500.0,30.6962,30.7131,30.6288,30.6456,105500.0
2011-08-16 14:35:00,36.37,36.38,36.29,36.32,89200.0,30.6541,30.6625,30.5866,30.6119,89200.0
2011-08-16 14:40:00,36.31,36.36,36.31,36.36,71200.0,30.6035,30.6456,30.6035,30.6456,71200.0
2011-08-16 14:45:00,36.37,36.4,36.34,36.4,93100.0,30.6541,30.6794,30.6288,30.6794,93100.0
2011-08-16 14:50:00,36.39,36.4,36.3,36.32,154100.0,30.6709,30.6794,30.5951,30.6119,154100.0
2011-08-16 14:55:00,36.33,36.34,36.29,36.31,75800.0,30.6204,30.6288,30.5866,30.6035,75800.0
2011-08-16 15:00:00,36.3,36.36,36.3,36.34,124600.0,30.5951,30.6456,30.5951,30.6288,124600.0
2011-08-16 15:05:00,36.34,36.42,36.33,36.42,61600.0,30.6288,30.6962,30.6204,30.6962,61600.0
2011-08-16 15:10:00,36.41,36.43,36.38,36.38,74700.0,30.6878,30.7046,30.6625,30.6625,74700.0
2011-08-16 15:15:00,36.38,36.47,36.35,36.47,127000.0,30.6625,30.7384,30.6372,30.7384,127000.0
2011-08-16 15:20:00,36.47,36.49,36.43,36.49,169300.0,30.7384,30.7552,30.7046,30.7552,169300.0
2011-08-16 15:25:00,36.5,36.62,36.5,36.6,134900.0,30.7636,30.8648,30.7636,30.8479,134900.0
2011-08-16 15:30:00,36.61,36.61,36.56,36.58,231200.0,30.8564,30.8564,30.8142,30.8311,231200.0
2011-08-16 15:35:00,36.58,36.61,36.56,36.56,104000.0,30.8311,30.8564,30.8142,30.8142,104000.0
2011-08-16 15:40:00,36.56,36.59,36.53,36.57,171700.0,30.8142,30.8395,30.7889,30.8226,171700.0
2011-08-16 15:45:00,36.57,36.59,36.44,36.5,498800.0,30.8226,30.8395,30.7131,30.7636,498800.0
2011-08-16 15:50:00,36.5,36.5,36.41,36.43,210800.0,30.7636,30.7636,30.6878,30.7046,210800.0
2011-08-16 15:55:00,36.44,36.44,36.39,36.42,314100.0,30.7131,30.7131,30.6709,30.6962,314100.0
2011-08-17 09:30:00,36.74,36.75,36.62,36.7,81200.0,30.9659,30.9744,30.8648,30.9322,81200.0
2011-08-17 09:35:00,36.71,36.77,36.7,36.71,200800.0,30.9406,30.9912,30.9322,30.9406,200800.0
2011-08-17 09:40:00,36.71,36.72,36.66,36.66,87100.0,30.9406,30.9491,30.8985,30.8985,87100.0
2011-08-17 09:45:00,36.66,36.78,36.66,36.73,405500.0,30.8985,30.9996,30.8985,30.9575,405500.0
2011-08-17 09:50:00,36.73,36.88,36.73,36.84,136300.0,30.9575,31.0839,30.9575,31.0502,136300.0
2011-08-17 09:55:00,36.85,36.86,36.78,36.78,123300.0,31.0586,31.0671,30.9996,30.9996,123300.0
2011-08-17 10:00:00,36.78,36.79,36.72,36.72,129300.0,30.9996,31.0081,30.9491,30.9491,129300.0
2011-08-17 10:05:00,36.72,36.72,36.68,36.72,55500.0,30.9491,30.9491,30.9154,30.9491,55500.0
2011-08-17 10:10:00,36.71,36.72,36.68,36.71,100400.0,30.9406,30.9491,30.9154,30.9406,100400.0
2011-08-17 10:15:00,36.71,36.78,36.7,36.78,78000.0,30.9406,30.9996,30.9322,30.9996,78000.0
2011-08-17 10:20:00,36.77,36.81,36.73,36.76,62200.0,30.9912,31.0249,30.9575,30.9828,62200.0
2011-08-17 10:25:00,36.77,36.83,36.77,36.83,92000.0,30.9912,31.0418,30.9912,31.0418,92000.0
2011-08-17 10:30:00,36.82,36.83,36.7,36.72,117900.0,31.0334,31.0418,30.9322,30.9491,117900.0
2011-08-17 10:35:00,36.73,36.74,36.69,36.74,64700.0,30.9575,30.9659,30.9238,30.9659,64700.0
2011-08-17 10:40:00,36.73,36.79,36.71,36.75,41300.0,30.9575,31.0081,30.9406,30.9744,41300.0
2011-08-17 10:45:00,36.74,36.74,36.7,36.74,61400.0,30.9659,30.9659,30.9322,30.9659,61400.0
2011-08-17 10:50:00,36.73,36.75,36.62,36.64,121700.0,30.9575,30.9744,30.8648,30.8816,121700.0
2011-08-17 10:55:00,36.65,36.65,36.53,36.53,88800.0,30.8901,30.8901,30.7889,30.7889,88800.0
2011-08-17 11:00:00,36.53,36.56,36.5,36.54,164300.0,30.7889,30.8142,30.7636,30.7974,164300.0
2011-08-17 11:05:00,36.55,36.58,36.53,36.54,161800.0,30.8058,30.8311,30.7889,30.7974,161800.0
2011-08-17 11:10:00,36.54,36.61,36.54,36.61,65900.0,30.7974,30.8564,30.7974,30.8564,65900.0
2011-08-17 11:15:00,36.61,36.62,36.49,36.49,113000.0,30.8564,30.8648,30.7552,30.7552,113000.0
2011-08-17 11:20:00,36.49,36.51,36.47,36.47,50900.0,30.7552,30.7721,30.7384,30.7384,50900.0
2011-08-17 11:25:00,36.47,36.47,36.39,36.43,147000.0,30.7384,30.7384,30.6709,30.7046,147000.0
2011-08-17 11:30:00,36.43,36.47,36.39,36.4,78300.0,30.7046,30.7384,30.6709,30.6794,78300.0
2011-08-17 11:35:00,36.41,36.41,36.35,36.36,129600.0,30.6878,30.6878,30.6372,30.6456,129600.0
2011-08-17 11:40:00,36.35,36.38,36.29,36.32,115600.0,30.6372,30.6625,30.5866,30.6119,115600.0
2011-08-17 11:45:00,36.32,36.37,36.32,36.36,176100.0,30.6119,30.6541,30.6119,30.6456,176100.0
2011-08-17 11:50:00,36.35,36.39,36.32,36.32,202500.0,30.6372,30.6709,30.6119,30.6119,202500.0
2011-08-17 11:55:00,36.31,36.31,36.16,36.22,586800.0,30.6035,30.6035,30.4771,30.5277,586800.0
2011-08-17 12:00:00,36.22,36.26,36.2,36.2,137500.0,30.5277,30.5614,30.5108,30.5108,137500.0
2011-08-17 12:05:00,36.2,36.21,36.08,36.12,373900.0,30.5108,30.5192,30.4097,30.4434,373900.0
2011-08-17 12:10:00,36.11,36.12,36.06,36.1,138100.0,30.4349,30.4434,30.3928,30.4265,138100.0
2011-08-17 12:15:00,36.1,36.15,36.1,36.1,89000.0,30.4265,30.4687,30.4265,30.4265,89000.0
2011-08-17 12:20:00,36.11,36.17,36.11,36.16,34900.0,30.4349,30.4855,30.4349,30.4771,34900.0
2011-08-17 12:25:00,36.17,36.2,36.15,36.2,28000.0,30.4855,30.5108,30.4687,30.5108,28000.0
2011-08-17 12:30:00,36.21,36.25,36.21,36.25,20300.0,30.5192,30.5529,30.5192,30.5529,20300.0
2011-08-17 12:35:00,36.27,36.27,36.23,36.25,32100.0,30.5698,30.5698,30.5361,30.5529,32100.0
2011-08-17 12:40:00,36.26,36.28,36.26,36.27,23600.0,30.5614,30.5782,30.5614,30.5698,23600.0
2011-08-17 12:45:00,36.27,36.27,36.2,36.25,51000.0,30.5698,30.5698,30.5108,30.5529,51000.0
2011-08-17 12:50:00,36.25,36.28,36.18,36.19,73700.0,30.5529,30.5782,30.4939,30.5024,73700.0
2011-08-17 12:55:00,36.18,36.18,36.09,36.13,62900.0,30.4939,30.4939,30.4181,30.4518,62900.0
2011-08-17 13:00:00,36.13,36.13,36.05,36.1,38500.0,30.4518,30.4518,30.3844,30.4265,38500.0
2011-08-17 13:05:00,36.11,36.12,36.04,36.11,146000.0,30.4349,30.4434,30.3759,30.4349,146000.0
2011-08-17 13:10:00,36.12,36.18,36.08,36.12,75300.0,30.4434,30.4939,30.4097,30.4434,75300.0
2011-08-17 13:15:00,36.14,36.16,36.12,36.15,26100.0,30.4602,30.4771,30.4434,30.4687,26100.0
2011-08-17 13:20:00,36.15,36.17,36.05,36.07,102600.0,30.4687,30.4855,30.3844,30.4012,102600.0
2011-08-17 13:25:00,36.07,36.07,35.98,36.04,74100.0,30.4012,30.4012,30.3254,30.3759,74100.0
2011-08-17 13:30:00,36.05,36.09,36.01,36.01,31900.0,30.3844,30.4181,30.3507,30.3507,31900.0
2011-08-17 13:35:00,36.02,36.03,36.0,36.02,58900.0,30.3591,30.3675,30.3422,30.3591,58900.0
2011-08-17 13:40:00,36.01,36.01,35.89,35.94,200000.0,30.3507,30.3507,30.2495,30.2917,200000.0
2011-08-17 13:45:00,35.93,35.96,35.91,35.96,25700.0,30.2832,30.3085,30.2664,30.3085,25700.0
2011-08-17 13:50:00,35.96,36.04,35.95,36.04,48000.0,30.3085,30.3759,30.3001,30.3759,48000.0
2011-08-17 13:55:00,36.04,36.05,35.99,36.01,88000.0,30.3759,30.3844,30.3338,30.3507,88000.0
2011-08-17 14:00:00,36.01,36.12,36.01,36.1,76400.0,30.3507,30.4434,30.3507,30.4265,76400.0
2011-08-17 14:05:00,36.09,36.1,36.06,36.1,29300.0,30.4181,30.4265,30.3928,30.4265,29300.0
2011-08-17 14:10:00,36.11,36.18,36.11,36.16,27100.0,30.4349,30.4939,30.4349,30.4771,27100.0
2011-08-17 14:15:00,36.16,36.22,36.14,36.22,36700.0,30.4771,30.5277,30.4602,30.5277,36700.0
2011-08-17 14:20:00,36.21,36.23,36.19,36.21,105600.0,30.5192,30.5361,30.5024,30.5192,105600.0
2011-08-17 14:25:00,36.21,36.21,36.16,36.17,45600.0,30.5192,30.5192,30.4771,30.4855,45600.0
2011-08-17 14:30:00,36.18,36.21,36.16,36.16,48700.0,30.4939,30.5192,30.4771,30.4771,48700.0
2011-08-17 14:35:00,36.15,36.15,36.07,36.07,122400.0,30.4687,30.4687,30.4012,30.4012,122400.0
2011-08-17 14:40:00,36.07,36.15,36.06,36.13,71800.0,30.4012,30.4687,30.3928,30.4518,71800.0
2011-08-17 14:45:00,36.13,36.13,36.07,36.11,102600.0,30.4518,30.4518,30.4012,30.4349,102600.0
2011-08-17 14:50:00,36.11,36.16,36.08,36.16,45600.0,30.4349,30.4771,30.4097,30.4771,45600.0
2011-08-17 14:55:00,36.17,36.23,36.17,36.23,50800.0,30.4855,30.5361,30.4855,30.5361,50800.0
2011-08-17 15:00:00,36.23,36.23,36.18,36.21,85000.0,30.5361,30.5361,30.4939,30.5192,85000.0
2011-08-17 15:05:00,36.21,36.28,36.21,36.28,92900.0,30.5192,30.5782,30.5192,30.5782,92900.0
2011-08-17 15:10:00,36.28,36.32,36.27,36.27,71000.0,30.5782,30.6119,30.5698,30.5698,71000.0
2011-08-17 15:15:00,36.28,36.3,36.22,36.3,58500.0,30.5782,30.5951,30.5277,30.5951,58500.0
2011-08-17 15:20:00,36.3,36.34,36.26,36.31,88900.0,30.5951,30.6288,30.5614,30.6035,88900.0
2011-08-17 15:25:00,36.31,36.33,36.28,36.31,38400.0,30.6035,30.6204,30.5782,30.6035,38400.0
2011-08-17 15:30:00,36.3,36.32,36.27,36.27,42000.0,30.5951,30.6119,30.5698,30.5698,42000.0
2011-08-17 15:35:00,36.26,36.29,36.23,36.28,281000.0,30.5614,30.5866,30.5361,30.5782,281000.0
2011-08-17 15:40:00,36.28,36.3,36.25,36.28,343700.0,30.5782,30.5951,30.5529,30.5782,343700.0
2011-08-17 15:45:00,36.28,36.32,36.26,36.32,251900.0,30.5782,30.6119,30.5614,30.6119,251900.0
2011-08-17 15:50:00,36.32,36.33,36.26,36.27,288700.0,30.6119,30.6204,30.5614,30.5698,288700.0
2011-08-17 15:55:00,36.27,36.33,36.27,36.32,372200.0,30.5698,30.6204,30.5698,30.6119,372200.0
2011-08-18 09:30:00,35.3,35.33,35.19,35.24,326600.0,29.7522,29.7775,29.6595,29.7017,326600.0
2011-08-18 09:35:00,35.22,35.24,35.1,35.24,413300.0,29.6848,29.7017,29.5837,29.7017,413300.0
2011-08-18 09:40:00,35.24,35.25,35.1,35.12,356100.0,29.7017,29.7101,29.5837,29.6005,356100.0
2011-08-18 09:45:00,35.12,35.15,35.08,35.11,121200.0,29.6005,29.6258,29.5668,29.5921,121200.0
2011-08-18 09:50:00,35.11,35.24,35.11,35.16,91700.0,29.5921,29.7017,29.5921,29.6342,91700.0
2011-08-18 09:55:00,35.15,35.19,35.11,35.16,251200.0,29.6258,29.6595,29.5921,29.6342,251200.0
2011-08-18 10:00:00,35.16,35.16,34.7,34.78,706300.0,29.6342,29.6342,29.2465,29.314,706300.0
2011-08-18 10:05:00,34.77,34.77,34.52,34.66,952800.0,29.3055,29.3055,29.0948,29.2128,952800.0
2011-08-18 10:10:00,34.65,34.69,34.57,34.67,272700.0,29.2044,29.2381,29.137,29.2212,272700.0
2011-08-18 10:15:00,34.67,34.84,34.65,34.76,230700.0,29.2212,29.3645,29.2044,29.2971,230700.0
2011-08-18 10:20:00,34.75,34.83,34.69,34.83,184300.0,29.2887,29.3561,29.2381,29.3561,184300.0
2011-08-18 10:25:00,34.82,34.88,34.79,34.84,162600.0,29.3477,29.3982,29.3224,29.3645,162600.0
2011-08-18 10:30:00,34.84,34.84,34.7,34.71,107600.0,29.3645,29.3645,29.2465,29.255,107600.0
2011-08-18 10:35:00,34.71,34.78,34.67,34.73,218100.0,29.255,29.314,29.2212,29.2718,218100.0
2011-08-18 10:40:00,34.73,34.73,34.59,34.67,206900.0,29.2718,29.2718,29.1538,29.2212,206900.0
2011-08-18 10:45:00,34.67,34.75,34.62,34.75,197600.0,29.2212,29.2887,29.1791,29.2887,197600.0
2011-08-18 10:50:00,34.75,34.83,34.75,34.83,121200.0,29.2887,29.3561,29.2887,29.3561,121200.0
2011-08-18 10:55:00,34.82,34.86,34.74,34.84,111900.0,29.3477,29.3814,29.2802,29.3645,111900.0
2011-08-18 11:00:00,34.86,34.87,34.74,34.79,167700.0,29.3814,29.3898,29.2802,29.3224,167700.0
2011-08-18 11:05:00,34.79,34.79,34.67,34.7,157000.0,29.3224,29.3224,29.2212,29.2465,157000.0
2011-08-18 11:10:00,34.7,34.78,34.68,34.74,104300.0,29.2465,29.314,29.2297,29.2802,104300.0
2011-08-18 11:15:00,34.74,34.74,34.62,34.67,110000.0,29.2802,29.2802,29.1791,29.2212,110000.0
2011-08-18 11:20:00,34.68,34.76,34.67,34.74,51300.0,29.2297,29.2971,29.2212,29.2802,51300.0
2011-08-18 11:25:00,34.73,34.78,34.72,34.73,128800.0,29.2718,29.314,29.2634,29.2718,128800.0
2011-08-18 11:30:00,34.73,34.88,34.71,34.81,294600.0,29.2718,29.3982,29.255,29.3392,294600.0
2011-08-18 11:35:00,34.81,34.88,34.8,34.84,83000.0,29.3392,29.3982,29.3308,29.3645,83000.0
2011-08-18 11:40:00,34.85,34.87,34.8,34.84,105300.0,29.373,29.3898,29.3308,29.3645,105300.0
2011-08-18 11:45:00,34.85,34.93,34.85,34.93,108300.0,29.373,29.4404,29.373,29.4404,108300.0
2011-08-18 11:50:00,34.93,34.93,34.87,34.9,34300.0,29.4404,29.4404,29.3898,29.4151,34300.0
2011-08-18 11:55:00,34.9,34.93,34.88,34.93,48100.0,29.4151,29.4404,29.3982,29.4404,48100.0
2011-08-18 12:00:00,34.92,34.93,34.77,34.78,62400.0,29.432,29.4404,29.3055,29.314,62400.0
2011-08-18 12:05:00,34.8,34.82,34.75,34.8,198400.0,29.3308,29.3477,29.2887,29.3308,198400.0
2011-08-18 12:10:00,34.8,34.9,34.78,34.86,175600.0,29.3308,29.4151,29.314,29.3814,175600.0
2011-08-18 12:15:00,34.87,34.94,34.87,34.9,60800.0,29.3898,29.4488,29.3898,29.4151,60800.0
2011-08-18 12:20:00,34.9,34.93,34.87,34.87,95200.0,29.4151,29.4404,29.3898,29.3898,95200.0
2011-08-18 12:25:00,34.88,34.88,34.84,34.86,69900.0,29.3982,29.3982,29.3645,29.3814,69900.0
2011-08-18 12:30:00,34.86,34.9,34.82,34.86,61900.0,29.3814,29.4151,29.3477,29.3814,61900.0
2011-08-18 12:35:00,34.86,34.86,34.81,34.81,27600.0,29.3814,29.3814,29.3392,29.3392,27600.0
2011-08-18 12:40:00,34.81,34.84,34.8,34.8,50900.0,29.3392,29.3645,29.3308,29.3308,50900.0
2011-08-18 12:45:00,34.8,34.81,34.75,34.77,61500.0,29.3308,29.3392,29.2887,29.3055,61500.0
2011-08-18 12:50:00,34.76,34.78,34.76,34.77,25800.0,29.2971,29.314,29.2971,29.3055,25800.0
2011-08-18 12:55:00,34.77,34.8,34.76,34.79,45900.0,29.3055,29.3308,29.2971,29.3224,45900.0
2011-08-18 13:00:00,34.79,34.8,34.77,34.78,89100.0,29.3224,29.3308,29.3055,29.314,89100.0
2011-08-18 13:05:00,34.77,34.77,34.66,34.68,49200.0,29.3055,29.3055,29.2128,29.2297,49200.0
2011-08-18 13:10:00,34.68,34.69,34.63,34.64,83500.0,29.2297,29.2381,29.1875,29.196,83500.0
2011-08-18 13:15:00,34.63,34.64,34.58,34.61,101600.0,29.1875,29.196,29.1454,29.1707,101600.0
2011-08-18 13:20:00,34.6,34.63,34.58,34.62,54600.0,29.1623,29.1875,29.1454,29.1791,54600.0
2011-08-18 13:25:00,34.62,34.65,34.62,34.63,87600.0,29.1791,29.2044,29.1791,29.1875,87600.0
2011-08-18 13:30:00,34.63,34.65,34.53,34.53,135100.0,29.1875,29.2044,29.1033,29.1033,135100.0
2011-08-18 13:35:00,34.53,34.57,34.45,34.46,208700.0,29.1033,29.137,29.0358,29.0443,208700.0
2011-08-18 13:40:00,34.47,34.56,34.46,34.53,147000.0,29.0527,29.1285,29.0443,29.1033,147000.0
2011-08-18 13:45:00,34.53,34.59,34.52,34.59,63300.0,29.1033,29.1538,29.0948,29.1538,63300.0
2011-08-18 13:50:00,34.59,34.62,34.54,34.54,97300.0,29.1538,29.1791,29.1117,29.1117,97300.0
2011-08-18 13:55:00,34.54,34.54,34.46,34.51,222300.0,29.1117,29.1117,29.0443,29.0864,222300.0
2011-08-18 14:00:00,34.52,34.72,34.52,34.67,436000.0,29.0948,29.2634,29.0948,29.2212,436000.0
2011-08-18 14:05:00,34.67,34.67,34.6,34.62,139600.0,29.2212,29.2212,29.1623,29.1791,139600.0
2011-08-18 14:10:00,34.61,34.66,34.54,34.57,189800.0,29.1707,29.2128,29.1117,29.137,189800.0
2011-08-18 14:15:00,34.57,34.69,34.56,34.68,81000.0,29.137,29.2381,29.1285,29.2297,81000.0
2011-08-18 14:20:00,34.69,34.72,34.63,34.72,56500.0,29.2381,29.2634,29.1875,29.2634,56500.0
2011-08-18 14:25:00,34.74,34.74,34.63,34.63,77700.0,29.2802,29.2802,29.1875,29.1875,77700.0
2011-08-18 14:30:00,34.63,34.64,34.57,34.59,105900.0,29.1875,29.196,29.137,29.1538,105900.0
2011-08-18 14:35:00,34.58,34.66,34.58,34.61,162400.0,29.1454,29.2128,29.1454,29.1707,162400.0
2011-08-18 14:40:00,34.61,34.61,34.53,34.55,136200.0,29.1707,29.1707,29.1033,29.1201,136200.0
2011-08-18 14:45:00,34.55,34.55,34.49,34.52,196800.0,29.1201,29.1201,29.0695,29.0948,196800.0
2011-08-18 14:50:00,34.52,34.52,34.41,34.43,325300.0,29.0948,29.0948,29.0021,29.019,325300.0
2011-08-18 14:55:00,34.43,34.47,34.33,34.34,248400.0,29.019,29.0527,28.9347,28.9431,248400.0
2011-08-18 15:00:00,34.34,34.36,34.25,34.26,396600.0,28.9431,28.96,28.8673,28.8757,396600.0
2011-08-18 15:05:00,34.26,34.36,34.26,34.29,197600.0,28.8757,28.96,28.8757,28.901,197600.0
2011-08-18 15:10:00,34.29,34.37,34.28,34.33,270400.0,28.901,28.9684,28.8925,28.9347,270400.0
2011-08-18 15:15:00,34.34,34.35,34.27,34.29,176000.0,28.9431,28.9515,28.8841,28.901,176000.0
2011-08-18 15:20:00,34.29,34.33,34.27,34.29,231400.0,28.901,28.9347,28.8841,28.901,231400.0
2011-08-18 15:25:00,34.28,34.42,34.27,34.41,216800.0,28.8925,29.0105,28.8841,29.0021,216800.0
2011-08-18 15:30:00,34.41,34.44,34.37,34.41,170800.0,29.0021,29.0274,28.9684,29.0021,170800.0
2011-08-18 15:35:00,34.41,34.42,34.33,34.35,403000.0,29.0021,29.0105,28.9347,28.9515,403000.0
2011-08-18 15:40:00,34.35,34.36,34.22,34.22,407500.0,28.9515,28.96,28.842,28.842,407500.0
2011-08-18 15:45:00,34.21,34.33,34.2,34.31,477000.0,28.8335,28.9347,28.8251,28.9178,477000.0
2011-08-18 15:50:00,34.31,34.59,34.3,34.58,898900.0,28.9178,29.1538,28.9094,29.1454,898900.0
2011-08-18 15:55:00,34.58,34.64,34.52,34.56,1239700.0,29.1454,29.196,29.0948,29.1285,1239700.0
2011-08-19 09:30:00,34.04,34.26,34.04,34.25,154600.0,28.6903,28.8757,28.6903,28.8673,154600.0
2011-08-19 09:35:00,34.25,34.56,34.25,34.52,503400.0,28.8673,29.1285,28.8673,29.0948,503400.0
2011-08-19 09:40:00,34.53,34.61,34.51,34.54,135900.0,29.1033,29.1707,29.0864,29.1117,135900.0
2011-08-19 09:45:00,34.53,34.54,34.39,34.39,89300.0,29.1033,29.1117,28.9853,28.9853,89300.0
2011-08-19 09:50:00,34.39,34.5,34.33,34.49,118500.0,28.9853,29.078,28.9347,29.0695,118500.0
2011-08-19 09:55:00,34.49,34.7,34.46,34.68,140100.0,29.0695,29.2465,29.0443,29.2297,140100.0
2011-08-19 10:00:00,34.67,34.84,34.63,34.83,226100.0,29.2212,29.3645,29.1875,29.3561,226100.0
2011-08-19 10:05:00,34.84,34.85,34.66,34.78,219300.0,29.3645,29.373,29.2128,29.314,219300.0
2011-08-19 10:10:00,34.77,34.83,34.73,34.75,105300.0,29.3055,29.3561,29.2718,29.2887,105300.0
2011-08-19 10:15:00,34.75,34.98,34.73,34.95,278700.0,29.2887,29.4825,29.2718,29.4572,278700.0
2011-08-19 10:20:00,34.95,35.0,34.86,34.96,204700.0,29.4572,29.4994,29.3814,29.4657,204700.0
2011-08-19 10:25:00,34.96,35.19,34.95,35.14,510300.0,29.4657,29.6595,29.4572,29.6174,510300.0
2011-08-19 10:30:00,35.14,35.17,35.04,35.07,178400.0,29.6174,29.6427,29.5331,29.5584,178400.0
2011-08-19 10:35:00,35.06,35.08,34.89,34.91,103900.0,29.55,29.5668,29.4067,29.4235,103900.0
2011-08-19 10:40:00,34.91,34.97,34.83,34.89,229800.0,29.4235,29.4741,29.3561,29.4067,229800.0
2011-08-19 10:45:00,34.89,34.89,34.76,34.87,127800.0,29.4067,29.4067,29.2971,29.3898,127800.0
2011-08-19 10:50:00,34.88,34.91,34.77,34.84,117700.0,29.3982,29.4235,29.3055,29.3645,117700.0
2011-08-19 10:55:00,34.84,34.9,34.81,34.81,81000.0,29.3645,29.4151,29.3392,29.3392,81000.0
2011-08-19 11:00:00,34.8,34.83,34.74,34.74,127400.0,29.3308,29.3561,29.2802,29.2802,127400.0
2011-08-19 11:05:00,34.74,34.74,34.61,34.62,158300.0,29.2802,29.2802,29.1707,29.1791,158300.0
2011-08-19 11:10:00,34.61,34.64,34.49,34.5,303900.0,29.1707,29.196,29.0695,29.078,303900.0
2011-08-19 11:15:00,34.5,34.52,34.42,34.5,328000.0,29.078,29.0948,29.0105,29.078,328000.0
2011-08-19 11:20:00,34.49,34.62,34.48,34.61,137600.0,29.0695,29.1791,29.0611,29.1707,137600.0
2011-08-19 11:25:00,34.61,34.62,34.53,34.55,108400.0,29.1707,29.1791,29.1033,29.1201,108400.0
2011-08-19 11:30:00,34.55,34.64,34.54,34.56,136400.0,29.1201,29.196,29.1117,29.1285,136400.0
2011-08-19 11:35:00,34.57,34.57,34.46,34.55,223500.0,29.137,29.137,29.0443,29.1201,223500.0
2011-08-19 11:40:00,34.55,34.7,34.55,34.69,395200.0,29.1201,29.2465,29.1201,29.2381,395200.0
2011-08-19 11:45:00,34.69,34.69,34.58,34.6,93700.0,29.2381,29.2381,29.1454,29.1623,93700.0
2011-08-19 11:50:00,34.62,34.71,34.61,34.71,131600.0,29.1791,29.255,29.1707,29.255,131600.0
2011-08-19 11:55:00,34.71,34.75,34.64,34.73,191200.0,29.255,29.2887,29.196,29.2718,191200.0
2011-08-19 12:00:00,34.73,34.75,34.66,34.66,159800.0,29.2718,29.2887,29.2128,29.2128,159800.0
2011-08-19 12:05:00,34.65,34.71,34.63,34.64,98600.0,29.2044,29.255,29.1875,29.196,98600.0
2011-08-19 12:10:00,34.64,34.64,34.58,34.63,92100.0,29.196,29.196,29.1454,29.1875,92100.0
2011-08-19 12:15:00,34.64,34.65,34.61,34.61,29800.0,29.196,29.2044,29.1707,29.1707,29800.0
2011-08-19 12:20:00,34.62,34.62,34.52,34.54,34000.0,29.1791,29.1791,29.0948,29.1117,34000.0
2011-08-19 12:25:00,34.54,34.59,34.53,34.59,53500.0,29.1117,29.1538,29.1033,29.1538,53500.0
2011-08-19 12:30:00,34.6,34.61,34.57,34.6,48700.0,29.1623,29.1707,29.137,29.1623,48700.0
2011-08-19 12:35:00,34.6,34.66,34.6,34.6,111200.0,29.1623,29.2128,29.1623,29.1623,111200.0
2011-08-19 12:40:00,34.6,34.66,34.58,34.63,86800.0,29.1623,29.2128,29.1454,29.1875,86800.0
2011-08-19 12:45:00,34.64,34.71,34.63,34.71,93400.0,29.196,29.255,29.1875,29.255,93400.0
2011-08-19 12:50:00,34.71,34.72,34.66,34.71,34500.0,29.255,29.2634,29.2128,29.255,34500.0
2011-08-19 12:55:00,34.7,34.72,34.61,34.62,69800.0,29.2465,29.2634,29.1707,29.1791,69800.0
2011-08-19 13:00:00,34.61,34.61,34.56,34.57,91200.0,29.1707,29.1707,29.1285,29.137,91200.0
2011-08-19 13:05:00,34.57,34.66,34.57,34.66,33500.0,29.137,29.2128,29.137,29.2128,33500.0
2011-08-19 13:10:00,34.65,34.7,34.64,34.65,29800.0,29.2044,29.2465,29.196,29.2044,29800.0
2011-08-19 13:15:00,34.64,34.65,34.58,34.65,20300.0,29.196,29.2044,29.1454,29.2044,20300.0
2011-08-19 13:20:00,34.65,34.65,34.6,34.6,83700.0,29.2044,29.2044,29.1623,29.1623,83700.0
2011-08-19 13:25:00,34.6,34.64,34.58,34.62,91900.0,29.1623,29.196,29.1454,29.1791,91900.0
2011-08-19 13:30:00,34.61,34.63,34.49,34.5,143900.0,29.1707,29.1875,29.0695,29.078,143900.0
2011-08-19 13:35:00,34.5,34.55,34.5,34.51,56100.0,29.078,29.1201,29.078,29.0864,56100.0
2011-08-19 13:40:00,34.51,34.51,34.43,34.44,54200.0,29.0864,29.0864,29.019,29.0274,54200.0
2011-08-19 13:45:00,34.43,34.55,34.42,34.55,94200.0,29.019,29.1201,29.0105,29.1201,94200.0
2011-08-19 13:50:00,34.54,34.54,34.45,34.46,79300.0,29.1117,29.1117,29.0358,29.0443,79300.0
2011-08-19 13:55:00,34.46,34.53,34.46,34.49,48100.0,29.0443,29.1033,29.0443,29.0695,48100.0
2011-08-19 14:00:00,34.49,34.55,34.45,34.46,66000.0,29.0695,29.1201,29.0358,29.0443,66000.0
2011-08-19 14:05:00,34.45,34.46,34.34,34.4,183700.0,29.0358,29.0443,28.9431,28.9937,183700.0
2011-08-19 14:10:00,34.41,34.42,34.35,34.41,100400.0,29.0021,29.0105,28.9515,29.0021,100400.0
2011-08-19 14:15:00,34.42,34.42,34.3,34.31,92000.0,29.0105,29.0105,28.9094,28.9178,92000.0
2011-08-19 14:20:00,34.31,34.31,34.2,34.24,158500.0,28.9178,28.9178,28.8251,28.8588,158500.0
2011-08-19 14:25:00,34.25,34.3,34.23,34.29,216000.0,28.8673,28.9094,28.8504,28.901,216000.0
2011-08-19 14:30:00,34.28,34.31,34.23,34.23,92600.0,28.8925,28.9178,28.8504,28.8504,92600.0
2011-08-19 14:35:00,34.23,34.33,34.2,34.33,209400.0,28.8504,28.9347,28.8251,28.9347,209400.0
2011-08-19 14:40:00,34.33,34.4,34.28,34.39,113900.0,28.9347,28.9937,28.8925,28.9853,113900.0
2011-08-19 14:45:00,34.39,34.39,34.24,34.26,143000.0,28.9853,28.9853,28.8588,28.8757,143000.0
2011-08-19 14:50:00,34.26,34.28,34.13,34.2,365100.0,28.8757,28.8925,28.7661,28.8251,365100.0
2011-08-19 14:55:00,34.21,34.24,34.17,34.2,191900.0,28.8335,28.8588,28.7998,28.8251,191900.0
2011-08-19 15:00:00,34.2,34.2,34.12,34.18,207300.0,28.8251,28.8251,28.7577,28.8083,207300.0
2011-08-19 15:05:00,34.18,34.21,34.09,34.13,158100.0,28.8083,28.8335,28.7324,28.7661,158100.0
2011-08-19 15:10:00,34.14,34.17,34.07,34.09,181300.0,28.7745,28.7998,28.7155,28.7324,181300.0
2011-08-19 15:15:00,34.09,34.11,33.99,34.09,172200.0,28.7324,28.7493,28.6481,28.7324,172200.0
2011-08-19 15:20:00,34.1,34.24,34.09,34.18,186200.0,28.7408,28.8588,28.7324,28.8083,186200.0
2011-08-19 15:25:00,34.18,34.24,34.15,34.21,275400.0,28.8083,28.8588,28.783,28.8335,275400.0
2011-08-19 15:30:00,34.22,34.22,34.1,34.1,318800.0,28.842,28.842,28.7408,28.7408,318800.0
2011-08-19 15:35:00,34.1,34.16,34.06,34.13,155600.0,28.7408,28.7914,28.7071,28.7661,155600.0
2011-08-19 15:40:00,34.14,34.14,34.03,34.14,289500.0,28.7745,28.7745,28.6818,28.7745,289500.0
2011-08-19 15:45:00,34.13,34.2,34.11,34.19,481900.0,28.7661,28.8251,28.7493,28.8167,481900.0
2011-08-19 15:50:00,34.18,34.25,34.13,34.14,423400.0,28.8083,28.8673,28.7661,28.7745,423400.0
2011-08-19 15:55:00,34.13,34.14,34.02,34.08,1101900.0,28.7661,28.7745,28.6734,28.724,1101900.0
2011-08-22 09:30:00,34.81,34.9,34.73,34.74,119700.0,29.3392,29.4151,29.2718,29.2802,119700.0
2011-08-22 09:35:00,34.75,34.8,34.71,34.75,113000.0,29.2887,29.3308,29.255,29.2887,113000.0
2011-08-22 09:40:00,34.75,34.8,34.63,34.67,115100.0,29.2887,29.3308,29.1875,29.2212,115100.0
2011-08-22 09:45:00,34.66,34.71,34.56,34.71,106000.0,29.2128,29.255,29.1285,29.255,106000.0
2011-08-22 09:50:00,34.71,34.74,34.52,34.54,354700.0,29.255,29.2802,29.0948,29.1117,354700.0
2011-08-22 09:55:00,34.54,34.61,34.52,34.53,90500.0,29.1117,29.1707,29.0948,29.1033,90500.0
2011-08-22 10:00:00,34.54,34.64,34.54,34.57,168300.0,29.1117,29.196,29.1117,29.137,168300.0
2011-08-22 10:05:00,34.57,34.58,34.46,34.48,185000.0,29.137,29.1454,29.0443,29.0611,185000.0
2011-08-22 10:10:00,34.48,34.53,34.42,34.53,69400.0,29.0611,29.1033,29.0105,29.1033,69400.0
2011-08-22 10:15:00,34.53,34.63,34.47,34.63,154900.0,29.1033,29.1875,29.0527,29.1875,154900.0
2011-08-22 10:20:00,34.63,34.68,34.6,34.66,134100.0,29.1875,29.2297,29.1623,29.2128,134100.0
2011-08-22 10:25:00,34.66,34.76,34.65,34.71,149800.0,29.2128,29.2971,29.2044,29.255,149800.0
2011-08-22 10:30:00,34.71,34.78,34.69,34.71,171600.0,29.255,29.314,29.2381,29.255,171600.0
2011-08-22 10:35:00,34.71,34.71,34.59,34.63,117800.0,29.255,29.255,29.1538,29.1875,117800.0
2011-08-22 10:40:00,34.62,34.65,34.56,34.56,87000.0,29.1791,29.2044,29.1285,29.1285,87000.0
2011-08-22 10:45:00,34.57,34.68,34.57,34.66,85600.0,29.137,29.2297,29.137,29.2128,85600.0
2011-08-22 10:50:00,34.66,34.73,34.51,34.51,111300.0,29.2128,29.2718,29.0864,29.0864,111300.0
2011-08-22 10:55:00,34.51,34.54,34.41,34.41,256300.0,29.0864,29.1117,29.0021,29.0021,256300.0
2011-08-22 11:00:00,34.4,34.5,34.38,34.48,313000.0,28.9937,29.078,28.9768,29.0611,313000.0
2011-08-22 11:05:00,34.48,34.49,34.42,34.49,133900.0,29.0611,29.0695,29.0105,29.0695,133900.0
2011-08-22 11:10:00,34.49,34.5,34.39,34.42,186700.0,29.0695,29.078,28.9853,29.0105,186700.0
2011-08-22 11:15:00,34.42,34.46,34.34,34.36,185400.0,29.0105,29.0443,28.9431,28.96,185400.0
2011-08-22 11:20:00,34.35,34.35,34.24,34.26,160400.0,28.9515,28.9515,28.8588,28.8757,160400.0
2011-08-22 11:25:00,34.27,34.34,34.24,34.33,234700.0,28.8841,28.9431,28.8588,28.9347,234700.0
2011-08-22 11:30:00,34.34,34.38,34.32,34.34,183200.0,28.9431,28.9768,28.9263,28.9431,183200.0
2011-08-22 11:35:00,34.33,34.33,34.18,34.22,146600.0,28.9347,28.9347,28.8083,28.842,146600.0
2011-08-22 11:40:00,34.22,34.23,34.15,34.16,119700.0,28.842,28.8504,28.783,28.7914,119700.0
2011-08-22 11:45:00,34.16,34.25,34.16,34.24,98800.0,28.7914,28.8673,28.7914,28.8588,98800.0
2011-08-22 11:50:00,34.25,34.25,34.15,34.15,113100.0,28.8673,28.8673,28.783,28.783,113100.0
2011-08-22 11:55:00,34.14,34.18,34.09,34.18,219500.0,28.7745,28.8083,28.7324,28.8083,219500.0
2011-08-22 12:00:00,34.18,34.21,34.16,34.2,122700.0,28.8083,28.8335,28.7914,28.8251,122700.0
2011-08-22 12:05:00,34.19,34.32,34.18,34.32,139300.0,28.8167,28.9263,28.8083,28.9263,139300.0
2011-08-22 12:10:00,34.32,34.33,34.29,34.32,123300.0,28.9263,28.9347,28.901,28.9263,123300.0
2011-08-22 12:15:00,34.31,34.34,34.23,34.33,197100.0,28.9178,28.9431,28.8504,28.9347,197100.0
2011-08-22 12:20:00,34.34,34.4,34.28,34.28,93500.0,28.9431,28.9937,28.8925,28.8925,93500.0
2011-08-22 12:25:00,34.28,34.36,34.25,34.27,88400.0,28.8925,28.96,28.8673,28.8841,88400.0
2011-08-22 12:30:00,34.27,34.34,34.18,34.18,81300.0,28.8841,28.9431,28.8083,28.8083,81300.0
2011-08-22 12:35:00,34.18,34.22,34.17,34.21,60800.0,28.8083,28.842,28.7998,28.8335,60800.0
2011-08-22 12:40:00,34.22,34.3,34.17,34.28,117500.0,28.842,28.9094,28.7998,28.8925,117500.0
2011-08-22 12:45:00,34.28,34.44,34.27,34.42,94900.0,28.8925,29.0274,28.8841,29.0105,94900.0
2011-08-22 12:50:00,34.42,34.47,34.33,34.46,90200.0,29.0105,29.0527,28.9347,29.0443,90200.0
2011-08-22 12:55:00,34.47,34.54,34.47,34.53,98100.0,29.0527,29.1117,29.0527,29.1033,98100.0
2011-08-22 13:00:00,34.52,34.6,34.48,34.6,98100.0,29.0948,29.1623,29.0611,29.1623,98100.0
2011-08-22 13:05:00,34.61,34.62,34.57,34.6,80800.0,29.1707,29.1791,29.137,29.1623,80800.0
2011-08-22 13:10:00,34.58,34.58,34.49,34.49,44800.0,29.1454,29.1454,29.0695,29.0695,44800.0
2011-08-22 13:15:00,34.49,34.54,34.46,34.51,35800.0,29.0695,29.1117,29.0443,29.0864,35800.0
2011-08-22 13:20:00,34.52,34.6,34.51,34.54,88900.0,29.0948,29.1623,29.0864,29.1117,88900.0
2011-08-22 13:25:00,34.53,34.55,34.45,34.46,123700.0,29.1033,29.1201,29.0358,29.0443,123700.0
2011-08-22 13:30:00,34.47,34.53,34.38,34.39,130400.0,29.0527,29.1033,28.9768,28.9853,130400.0
2011-08-22 13:35:00,34.38,34.38,34.33,34.37,87600.0,28.9768,28.9768,28.9347,28.9684,87600.0
2011-08-22 13:40:00,34.37,34.42,34.35,34.39,106700.0,28.9684,29.0105,28.9515,28.9853,106700.0
2011-08-22 13:45:00,34.38,34.38,34.29,34.31,89800.0,28.9768,28.9768,28.901,28.9178,89800.0
2011-08-22 13:50:00,34.32,34.34,34.23,34.27,68400.0,28.9263,28.9431,28.8504,28.8841,68400.0
2011-08-22 13:55:00,34.27,34.4,34.26,34.38,65800.0,28.8841,28.9937,28.8757,28.9768,65800.0
2011-08-22 14:00:00,34.37,34.43,34.33,34.35,117300.0,28.9684,29.019,28.9347,28.9515,117300.0
2011-08-22 14:05:00,34.35,34.45,34.35,34.37,51100.0,28.9515,29.0358,28.9515,28.9684,51100.0
2011-08-22 14:10:00,34.39,34.43,34.38,34.42,78300.0,28.9853,29.019,28.9768,29.0105,78300.0
2011-08-22 14:15:00,34.4,34.5,34.33,34.36,176300.0,28.9937,29.078,28.9347,28.96,176300.0
2011-08-22 14:20:00,34.37,34.46,34.36,34.39,87000.0,28.9684,29.0443,28.96,28.9853,87000.0
2011-08-22 14:25:00,34.39,34.43,34.34,34.37,163200.0,28.9853,29.019,28.9431,28.9684,163200.0
2011-08-22 14:30:00,34.36,34.37,34.29,34.33,195700.0,28.96,28.9684,28.901,28.9347,195700.0
2011-08-22 14:35:00,34.33,34.37,34.27,34.29,136200.0,28.9347,28.9684,28.8841,28.901,136200.0
2011-08-22 14:40:00,34.3,34.37,34.29,34.32,44000.0,28.9094,28.9684,28.901,28.9263,44000.0
2011-08-22 14:45:00,34.32,34.35,34.3,34.32,86200.0,28.9263,28.9515,28.9094,28.9263,86200.0
2011-08-22 14:50:00,34.32,34.33,34.21,34.23,90600.0,28.9263,28.9347,28.8335,28.8504,90600.0
2011-08-22 14:55:00,34.23,34.25,34.18,34.18,53900.0,28.8504,28.8673,28.8083,28.8083,53900.0
2011-08-22 15:00:00,34.18,34.24,34.17,34.22,49400.0,28.8083,28.8588,28.7998,28.842,49400.0
2011-08-22 15:05:00,34.22,34.31,34.21,34.23,80900.0,28.842,28.9178,28.8335,28.8504,80900.0
2011-08-22 15:10:00,34.23,34.32,34.22,34.3,107700.0,28.8504,28.9263,28.842,28.9094,107700.0
2011-08-22 15:15:00,34.3,34.32,34.27,34.27,128100.0,28.9094,28.9263,28.8841,28.8841,128100.0
2011-08-22 15:20:00,34.27,34.36,34.26,34.34,208900.0,28.8841,28.96,28.8757,28.9431,208900.0
2011-08-22 15:25:00,34.33,34.36,34.28,34.33,209700.0,28.9347,28.96,28.8925,28.9347,209700.0
2011-08-22 15:30:00,34.32,34.36,34.29,34.3,146100.0,28.9263,28.96,28.901,28.9094,146100.0
2011-08-22 15:35:00,34.3,34.34,34.27,34.27,91200.0,28.9094,28.9431,28.8841,28.8841,91200.0
2011-08-22 15:40:00,34.28,34.33,34.25,34.33,89400.0,28.8925,28.9347,28.8673,28.9347,89400.0
2011-08-22 15:45:00,34.34,34.36,34.21,34.21,296400.0,28.9431,28.96,28.8335,28.8335,296400.0
2011-08-22 15:50:00,34.21,34.23,34.07,34.11,469500.0,28.8335,28.8504,28.7155,28.7493,469500.0
2011-08-22 15:55:00,34.12,34.17,34.09,34.17,345000.0,28.7577,28.7998,28.7324,28.7998,345000.0
2011-08-23 09:30:00,34.27,34.41,34.22,34.25,82600.0,28.8841,29.0021,28.842,28.8673,82600.0
2011-08-23 09:35:00,34.23,34.31,34.17,34.17,77900.0,28.8504,28.9178,28.7998,28.7998,77900.0
2011-08-23 09:40:00,34.18,34.29,34.13,34.19,130200.0,28.8083,28.901,28.7661,28.8167,130200.0
2011-08-23 09:45:00,34.2,34.35,34.16,34.35,108200.0,28.8251,28.9515,28.7914,28.9515,108200.0
2011-08-23 09:50:00,34.34,34.35,34.25,34.3,145700.0,28.9431,28.9515,28.8673,28.9094,145700.0
2011-08-23 09:55:00,34.32,34.47,34.31,34.34,151800.0,28.9263,29.0527,28.9178,28.9431,151800.0
2011-08-23 10:00:00,34.31,34.55,34.3,34.5,388200.0,28.9178,29.1201,28.9094,29.078,388200.0
2011-08-23 10:05:00,34.5,34.7,34.49,34.65,175800.0,29.078,29.2465,29.0695,29.2044,175800.0
2011-08-23 10:10:00,34.65,34.7,34.59,34.6,125500.0,29.2044,29.2465,29.1538,29.1623,125500.0
2011-08-23 10:15:00,34.6,34.63,34.55,34.57,118900.0,29.1623,29.1875,29.1201,29.137,118900.0
2011-08-23 10:20:00,34.57,34.61,34.54,34.57,131600.0,29.137,29.1707,29.1117,29.137,131600.0
2011-08-23 10:25:00,34.57,34.66,34.57,34.63,163300.0,29.137,29.2128,29.137,29.1875,163300.0
2011-08-23 10:30:00,34.62,34.66,34.58,34.6,91400.0,29.1791,29.2128,29.1454,29.1623,91400.0
2011-08-23 10:35:00,34.6,34.69,34.58,34.69,63600.0,29.1623,29.2381,29.1454,29.2381,63600.0
2011-08-23 10:40:00,34.7,34.74,34.68,34.71,93900.0,29.2465,29.2802,29.2297,29.255,93900.0
2011-08-23 10:45:00,34.71,34.73,34.68,34.73,75400.0,29.255,29.2718,29.2297,29.2718,75400.0
2011-08-23 10:50:00,34.73,34.76,34.63,34.63,106100.0,29.2718,29.2971,29.1875,29.1875,106100.0
2011-08-23 10:55:00,34.64,34.68,34.57,34.58,130600.0,29.196,29.2297,29.137,29.1454,130600.0
2011-08-23 11:00:00,34.57,34.65,34.57,34.58,115200.0,29.137,29.2044,29.137,29.1454,115200.0
2011-08-23 11:05:00,34.58,34.61,34.53,34.6,106500.0,29.1454,29.1707,29.1033,29.1623,106500.0
2011-08-23 11:10:00,34.59,34.63,34.54,34.63,79900.0,29.1538,29.1875,29.1117,29.1875,79900.0
2011-08-23 11:15:00,34.63,34.7,34.63,34.64,100300.0,29.1875,29.2465,29.1875,29.196,100300.0
2011-08-23 11:20:00,34.63,34.65,34.58,34.6,116700.0,29.1875,29.2044,29.1454,29.1623,116700.0
2011-08-23 11:25:00,34.59,34.68,34.59,34.68,72100.0,29.1538,29.2297,29.1538,29.2297,72100.0
2011-08-23 11:30:00,34.69,34.73,34.68,34.69,92400.0,29.2381,29.2718,29.2297,29.2381,92400.0
2011-08-23 11:35:00,34.7,34.81,34.69,34.8,99900.0,29.2465,29.3392,29.2381,29.3308,99900.0
2011-08-23 11:40:00,34.81,34.85,34.79,34.85,80000.0,29.3392,29.373,29.3224,29.373,80000.0
2011-08-23 11:45:00,34.86,34.89,34.86,34.86,76900.0,29.3814,29.4067,29.3814,29.3814,76900.0
2011-08-23 11:50:00,34.87,34.93,34.87,34.91,102600.0,29.3898,29.4404,29.3898,29.4235,102600.0
2011-08-23 11:55:00,34.91,35.01,34.91,34.99,138300.0,29.4235,29.5078,29.4235,29.491,138300.0
2011-08-23 12:00:00,35.0,35.0,34.91,34.92,93100.0,29.4994,29.4994,29.4235,29.432,93100.0
2011-08-23 12:05:00,34.92,34.94,34.9,34.94,19800.0,29.432,29.4488,29.4151,29.4488,19800.0
2011-08-23 12:10:00,34.95,34.96,34.89,34.91,31400.0,29.4572,29.4657,29.4067,29.4235,31400.0
2011-08-23 12:15:00,34.92,34.94,34.88,34.88,51200.0,29.432,29.4488,29.3982,29.3982,51200.0
2011-08-23 12:20:00,34.88,34.92,34.87,34.88,120400.0,29.3982,29.432,29.3898,29.3982,120400.0
2011-08-23 12:25:00,34.88,34.92,34.86,34.89,55200.0,29.3982,29.432,29.3814,29.4067,55200.0
2011-08-23 12:30:00,34.9,34.95,34.89,34.91,41800.0,29.4151,29.4572,29.4067,29.4235,41800.0
2011-08-23 12:35:00,34.92,34.97,34.91,34.97,20700.0,29.432,29.4741,29.4235,29.4741,20700.0
2011-08-23 12:40:00,34.96,35.03,34.95,35.0,190900.0,29.4657,29.5247,29.4572,29.4994,190900.0
2011-08-23 12:45:00,35.0,35.01,34.94,34.94,49400.0,29.4994,29.5078,29.4488,29.4488,49400.0
2011-08-23 12:50:00,34.94,35.07,34.94,35.05,98500.0,29.4488,29.5584,29.4488,29.5415,98500.0
2011-08-23 12:55:00,35.06,35.1,35.03,35.04,53900.0,29.55,29.5837,29.5247,29.5331,53900.0
2011-08-23 13:00:00,35.05,35.11,35.05,35.09,105200.0,29.5415,29.5921,29.5415,29.5752,105200.0
2011-08-23 13:05:00,35.09,35.12,35.03,35.03,128800.0,29.5752,29.6005,29.5247,29.5247,128800.0
2011-08-23 13:10:00,35.02,35.02,34.97,35.01,131100.0,29.5162,29.5162,29.4741,29.5078,131100.0
2011-08-23 13:15:00,35.01,35.02,34.98,34.98,57200.0,29.5078,29.5162,29.4825,29.4825,57200.0
2011-08-23 13:20:00,34.98,35.03,34.97,34.97,35700.0,29.4825,29.5247,29.4741,29.4741,35700.0
2011-08-23 13:25:00,34.96,34.99,34.95,34.99,15400.0,29.4657,29.491,29.4572,29.491,15400.0
2011-08-23 13:30:00,34.99,35.01,34.93,34.93,39600.0,29.491,29.5078,29.4404,29.4404,39600.0
2011-08-23 13:35:00,34.93,34.97,34.92,34.97,25500.0,29.4404,29.4741,29.432,29.4741,25500.0
2011-08-23 13:40:00,34.98,34.99,34.93,34.97,70200.0,29.4825,29.491,29.4404,29.4741,70200.0
2011-08-23 13:45:00,34.97,35.04,34.97,35.03,42700.0,29.4741,29.5331,29.4741,29.5247,42700.0
2011-08-23 13:50:00,35.03,35.04,34.79,34.89,163000.0,29.5247,29.5331,29.3224,29.4067,163000.0
2011-08-23 13:55:00,34.89,34.93,34.81,34.89,171600.0,29.4067,29.4404,29.3392,29.4067,171600.0
2011-08-23 14:00:00,34.89,34.93,34.82,34.93,105700.0,29.4067,29.4404,29.3477,29.4404,105700.0
2011-08-23 14:05:00,34.94,34.96,34.87,34.9,118300.0,29.4488,29.4657,29.3898,29.4151,118300.0
2011-08-23 14:10:00,34.9,34.92,34.8,34.82,112500.0,29.4151,29.432,29.3308,29.3477,112500.0
2011-08-23 14:15:00,34.83,34.92,34.83,34.92,64400.0,29.3561,29.432,29.3561,29.432,64400.0
2011-08-23 14:20:00,34.92,34.92,34.82,34.86,105700.0,29.432,29.432,29.3477,29.3814,105700.0
2011-08-23 14:25:00,34.88,35.02,34.88,35.0,122000.0,29.3982,29.5162,29.3982,29.4994,122000.0
2011-08-23 14:30:00,35.0,35.08,34.98,35.03,204100.0,29.4994,29.5668,29.4825,29.5247,204100.0
2011-08-23 14:35:00,35.04,35.08,34.99,35.04,220000.0,29.5331,29.5668,29.491,29.5331,220000.0
2011-08-23 14:40:00,35.03,35.07,35.01,35.05,74000.0,29.5247,29.5584,29.5078,29.5415,74000.0
2011-08-23 14:45:00,35.06,35.13,35.06,35.13,76100.0,29.55,29.609,29.55,29.609,76100.0
2011-08-23 14:50:00,35.14,35.16,35.12,35.14,46100.0,29.6174,29.6342,29.6005,29.6174,46100.0
2011-08-23 14:55:00,35.14,35.15,35.08,35.15,28600.0,29.6174,29.6258,29.5668,29.6258,28600.0
2011-08-23 15:00:00,35.15,35.32,35.15,35.31,179100.0,29.6258,29.7691,29.6258,29.7607,179100.0
2011-08-23 15:05:00,35.3,35.42,35.28,35.42,100800.0,29.7522,29.8534,29.7354,29.8534,100800.0
2011-08-23 15:10:00,35.43,35.46,35.37,35.41,132700.0,29.8618,29.8871,29.8112,29.845,132700.0
2011-08-23 15:15:00,35.41,35.41,35.33,35.35,104400.0,29.845,29.845,29.7775,29.7944,104400.0
2011-08-23 15:20:00,35.35,35.4,35.33,35.36,152900.0,29.7944,29.8365,29.7775,29.8028,152900.0
2011-08-23 15:25:00,35.36,35.4,35.26,35.27,147000.0,29.8028,29.8365,29.7185,29.727,147000.0
2011-08-23 15:30:00,35.26,35.31,35.22,35.27,177400.0,29.7185,29.7607,29.6848,29.727,177400.0
2011-08-23 15:35:00,35.26,35.34,35.25,35.33,303900.0,29.7185,29.786,29.7101,29.7775,303900.0
2011-08-23 15:40:00,35.34,35.38,35.29,35.34,245700.0,29.786,29.8197,29.7438,29.786,245700.0
2011-08-23 15:45:00,35.35,35.39,35.34,35.37,294800.0,29.7944,29.8281,29.786,29.8112,294800.0
2011-08-23 15:50:00,35.37,35.39,35.3,35.35,345100.0,29.8112,29.8281,29.7522,29.7944,345100.0
2011-08-23 15:55:00,35.35,35.47,35.34,35.46,788300.0,29.7944,29.8955,29.786,29.8871,788300.0
2011-08-24 09:30:00,35.33,35.48,35.3,35.44,66800.0,29.7775,29.9039,29.7522,29.8702,66800.0
2011-08-24 09:35:00,35.44,35.47,35.3,35.3,155100.0,29.8702,29.8955,29.7522,29.7522,155100.0
2011-08-24 09:40:00,35.28,35.45,35.27,35.44,92500.0,29.7354,29.8787,29.727,29.8702,92500.0
2011-08-24 09:45:00,35.45,35.6,35.42,35.58,139700.0,29.8787,30.0051,29.8534,29.9882,139700.0
2011-08-24 09:50:00,35.59,35.7,35.57,35.7,134800.0,29.9967,30.0894,29.9798,30.0894,134800.0
2011-08-24 09:55:00,35.7,35.81,35.68,35.81,81200.0,30.0894,30.1821,30.0725,30.1821,81200.0
2011-08-24 10:00:00,35.79,35.89,35.71,35.86,241400.0,30.1652,30.2495,30.0978,30.2242,241400.0
2011-08-24 10:05:00,35.86,35.94,35.82,35.88,307600.0,30.2242,30.2917,30.1905,30.2411,307600.0
2011-08-24 10:10:00,35.89,35.91,35.8,35.8,213600.0,30.2495,30.2664,30.1737,30.1737,213600.0
2011-08-24 10:15:00,35.8,35.82,35.73,35.78,153100.0,30.1737,30.1905,30.1147,30.1568,153100.0
2011-08-24 10:20:00,35.79,35.79,35.67,35.77,68900.0,30.1652,30.1652,30.0641,30.1484,68900.0
2011-08-24 10:25:00,35.77,35.8,35.74,35.74,51500.0,30.1484,30.1737,30.1231,30.1231,51500.0
2011-08-24 10:30:00,35.74,35.79,35.58,35.61,126400.0,30.1231,30.1652,29.9882,30.0135,126400.0
2011-08-24 10:35:00,35.63,35.7,35.6,35.68,57700.0,30.0304,30.0894,30.0051,30.0725,57700.0
2011-08-24 10:40:00,35.68,35.74,35.64,35.72,45800.0,30.0725,30.1231,30.0388,30.1062,45800.0
2011-08-24 10:45:00,35.7,35.7,35.57,35.57,102500.0,30.0894,30.0894,29.9798,29.9798,102500.0
2011-08-24 10:50:00,35.57,35.66,35.55,35.58,201000.0,29.9798,30.0557,29.9629,29.9882,201000.0
2011-08-24 10:55:00,35.58,35.58,35.49,35.5,50300.0,29.9882,29.9882,29.9124,29.9208,50300.0
2011-08-24 11:00:00,35.49,35.5,35.41,35.46,50800.0,29.9124,29.9208,29.845,29.8871,50800.0
2011-08-24 11:05:00,35.47,35.58,35.46,35.57,119100.0,29.8955,29.9882,29.8871,29.9798,119100.0
2011-08-24 11:10:00,35.58,35.62,35.55,35.62,53100.0,29.9882,30.0219,29.9629,30.0219,53100.0
2011-08-24 11:15:00,35.61,35.61,35.47,35.52,52100.0,30.0135,30.0135,29.8955,29.9377,52100.0
2011-08-24 11:20:00,35.51,35.66,35.49,35.64,225200.0,29.9292,30.0557,29.9124,30.0388,225200.0
2011-08-24 11:25:00,35.65,35.72,35.62,35.66,56800.0,30.0472,30.1062,30.0219,30.0557,56800.0
2011-08-24 11:30:00,35.66,35.66,35.56,35.61,56600.0,30.0557,30.0557,29.9714,30.0135,56600.0
2011-08-24 11:35:00,35.61,35.74,35.6,35.71,975000.0,30.0135,30.1231,30.0051,30.0978,975000.0
2011-08-24 11:40:00,35.71,35.71,35.61,35.62,66900.0,30.0978,30.0978,30.0135,30.0219,66900.0
2011-08-24 11:45:00,35.63,35.64,35.53,35.63,88000.0,30.0304,30.0388,29.9461,30.0304,88000.0
2011-08-24 11:50:00,35.63,35.67,35.58,35.63,101400.0,30.0304,30.0641,29.9882,30.0304,101400.0
2011-08-24 11:55:00,35.64,35.67,35.54,35.57,65200.0,30.0388,30.0641,29.9545,29.9798,65200.0
2011-08-24 12:00:00,35.56,35.56,35.43,35.44,85000.0,29.9714,29.9714,29.8618,29.8702,85000.0
2011-08-24 12:05:00,35.44,35.48,35.42,35.43,72200.0,29.8702,29.9039,29.8534,29.8618,72200.0
2011-08-24 12:10:00,35.44,35.48,35.41,35.46,97600.0,29.8702,29.9039,29.845,29.8871,97600.0
2011-08-24 12:15:00,35.47,35.51,35.45,35.45,115600.0,29.8955,29.9292,29.8787,29.8787,115600.0
2011-08-24 12:20:00,35.45,35.55,35.45,35.54,56500.0,29.8787,29.9629,29.8787,29.9545,56500.0
2011-08-24 12:25:00,35.53,35.54,35.49,35.51,75000.0,29.9461,29.9545,29.9124,29.9292,75000.0
2011-08-24 12:30:00,35.52,35.55,35.5,35.54,130300.0,29.9377,29.9629,29.9208,29.9545,130300.0
2011-08-24 12:35:00,35.54,35.58,35.52,35.54,46600.0,29.9545,29.9882,29.9377,29.9545,46600.0
2011-08-24 12:40:00,35.54,35.58,35.5,35.57,50800.0,29.9545,29.9882,29.9208,29.9798,50800.0
2011-08-24 12:45:00,35.56,35.56,35.47,35.51,49000.0,29.9714,29.9714,29.8955,29.9292,49000.0
2011-08-24 12:50:00,35.51,35.6,35.51,35.58,22100.0,29.9292,30.0051,29.9292,29.9882,22100.0
2011-08-24 12:55:00,35.58,35.69,35.58,35.67,106400.0,29.9882,30.0809,29.9882,30.0641,106400.0
2011-08-24 13:00:00,35.66,35.72,35.61,35.68,47200.0,30.0557,30.1062,30.0135,30.0725,47200.0
2011-08-24 13:05:00,35.68,35.7,35.62,35.62,34100.0,30.0725,30.0894,30.0219,30.0219,34100.0
2011-08-24 13:10:00,35.61,35.68,35.61,35.67,30500.0,30.0135,30.0725,30.0135,30.0641,30500.0
2011-08-24 13:15:00,35.68,35.74,35.67,35.72,41100.0,30.0725,30.1231,30.0641,30.1062,41100.0
2011-08-24 13:20:00,35.72,35.85,35.72,35.8,103900.0,30.1062,30.2158,30.1062,30.1737,103900.0
2011-08-24 13:25:00,35.8,35.83,35.77,35.79,37500.0,30.1737,30.1989,30.1484,30.1652,37500.0
2011-08-24 13:30:00,35.81,35.82,35.72,35.73,57400.0,30.1821,30.1905,30.1062,30.1147,57400.0
2011-08-24 13:35:00,35.74,35.81,35.74,35.77,85200.0,30.1231,30.1821,30.1231,30.1484,85200.0
2011-08-24 13:40:00,35.75,35.75,35.71,35.73,66500.0,30.1315,30.1315,30.0978,30.1147,66500.0
2011-08-24 13:45:00,35.73,35.76,35.66,35.75,71800.0,30.1147,30.1399,30.0557,30.1315,71800.0
2011-08-24 13:50:00,35.75,35.75,35.69,35.73,19400.0,30.1315,30.1315,30.0809,30.1147,19400.0
2011-08-24 13:55:00,35.73,35.82,35.72,35.82,35000.0,30.1147,30.1905,30.1062,30.1905,35000.0
2011-08-24 14:00:00,35.81,35.82,35.75,35.77,35800.0,30.1821,30.1905,30.1315,30.1484,35800.0
2011-08-24 14:05:00,35.77,35.81,35.73,35.78,66400.0,30.1484,30.1821,30.1147,30.1568,66400.0
2011-08-24 14:10:00,35.78,35.83,35.78,35.83,135000.0,30.1568,30.1989,30.1568,30.1989,135000.0
2011-08-24 14:15:00,35.82,35.82,35.71,35.73,42100.0,30.1905,30.1905,30.0978,30.1147,42100.0
2011-08-24 14:20:00,35.74,35.74,35.64,35.71,138600.0,30.1231,30.1231,30.0388,30.0978,138600.0
2011-08-24 14:25:00,35.7,35.75,35.66,35.71,36900.0,30.0894,30.1315,30.0557,30.0978,36900.0
2011-08-24 14:30:00,35.71,35.75,35.69,35.75,68600.0,30.0978,30.1315,30.0809,30.1315,68600.0
2011-08-24 14:35:00,35.74,35.75,35.69,35.74,64300.0,30.1231,30.1315,30.0809,30.1231,64300.0
2011-08-24 14:40:00,35.74,35.78,35.73,35.77,119000.0,30.1231,30.1568,30.1147,30.1484,119000.0
2011-08-24 14:45:00,35.77,35.78,35.72,35.73,73400.0,30.1484,30.1568,30.1062,30.1147,73400.0
2011-08-24 14:50:00,35.74,35.8,35.72,35.8,157000.0,30.1231,30.1737,30.1062,30.1737,157000.0
2011-08-24 14:55:00,35.8,35.84,35.77,35.82,236200.0,30.1737,30.2074,30.1484,30.1905,236200.0
2011-08-24 15:00:00,35.83,35.85,35.78,35.84,138400.0,30.1989,30.2158,30.1568,30.2074,138400.0
2011-08-24 15:05:00,35.85,35.86,35.79,35.8,182700.0,30.2158,30.2242,30.1652,30.1737,182700.0
2011-08-24 15:10:00,35.8,35.89,35.8,35.89,102000.0,30.1737,30.2495,30.1737,30.2495,102000.0
2011-08-24 15:15:00,35.9,35.95,35.89,35.93,144500.0,30.2579,30.3001,30.2495,30.2832,144500.0
2011-08-24 15:20:00,35.93,35.98,35.91,35.97,222100.0,30.2832,30.3254,30.2664,30.3169,222100.0
2011-08-24 15:25:00,35.96,35.99,35.94,35.95,182100.0,30.3085,30.3338,30.2917,30.3001,182100.0
2011-08-24 15:30:00,35.96,36.07,35.96,36.06,329100.0,30.3085,30.4012,30.3085,30.3928,329100.0
2011-08-24 15:35:00,36.07,36.09,36.03,36.04,194000.0,30.4012,30.4181,30.3675,30.3759,194000.0
2011-08-24 15:40:00,36.04,36.12,36.02,36.11,333600.0,30.3759,30.4434,30.3591,30.4349,333600.0
2011-08-24 15:45:00,36.11,36.12,36.02,36.03,188400.0,30.4349,30.4434,30.3591,30.3675,188400.0
2011-08-24 15:50:00,36.04,36.09,36.01,36.08,387200.0,30.3759,30.4181,30.3507,30.4097,387200.0
2011-08-24 15:55:00,36.08,36.08,36.02,36.05,785400.0,30.4097,30.4097,30.3591,30.3844,785400.0
2011-08-25 09:30:00,36.27,36.42,36.13,36.4,337100.0,30.5698,30.6962,30.4518,30.6794,337100.0
2011-08-25 09:35:00,36.4,36.4,36.2,36.2,319000.0,30.6794,30.6794,30.5108,30.5108,319000.0
2011-08-25 09:40:00,36.2,36.21,36.04,36.19,220500.0,30.5108,30.5192,30.3759,30.5024,220500.0
2011-08-25 09:45:00,36.19,36.23,36.05,36.07,160800.0,30.5024,30.5361,30.3844,30.4012,160800.0
2011-08-25 09:50:00,36.06,36.13,35.88,35.94,208000.0,30.3928,30.4518,30.2411,30.2917,208000.0
2011-08-25 09:55:00,35.93,35.96,35.83,35.89,246200.0,30.2832,30.3085,30.1989,30.2495,246200.0
2011-08-25 10:00:00,35.9,35.9,35.67,35.79,339100.0,30.2579,30.2579,30.0641,30.1652,339100.0
2011-08-25 10:05:00,35.78,35.94,35.74,35.94,424000.0,30.1568,30.2917,30.1231,30.2917,424000.0
2011-08-25 10:10:00,35.95,35.97,35.83,35.94,200200.0,30.3001,30.3169,30.1989,30.2917,200200.0
2011-08-25 10:15:00,35.93,35.96,35.79,35.82,205900.0,30.2832,30.3085,30.1652,30.1905,205900.0
2011-08-25 10:20:00,35.82,35.83,35.62,35.7,286400.0,30.1905,30.1989,30.0219,30.0894,286400.0
2011-08-25 10:25:00,35.69,35.72,35.59,35.69,252400.0,30.0809,30.1062,29.9967,30.0809,252400.0
2011-08-25 10:30:00,35.68,35.76,35.63,35.7,207000.0,30.0725,30.1399,30.0304,30.0894,207000.0
2011-08-25 10:35:00,35.7,35.72,35.55,35.57,167700.0,30.0894,30.1062,29.9629,29.9798,167700.0
2011-08-25 10:40:00,35.58,35.64,35.53,35.54,109700.0,29.9882,30.0388,29.9461,29.9545,109700.0
2011-08-25 10:45:00,35.54,35.55,35.39,35.43,230200.0,29.9545,29.9629,29.8281,29.8618,230200.0
2011-08-25 10:50:00,35.42,35.56,35.38,35.48,165100.0,29.8534,29.9714,29.8197,29.9039,165100.0
2011-08-25 10:55:00,35.48,35.55,35.45,35.52,200800.0,29.9039,29.9629,29.8787,29.9377,200800.0
2011-08-25 11:00:00,35.52,35.61,35.52,35.59,174100.0,29.9377,30.0135,29.9377,29.9967,174100.0
2011-08-25 11:05:00,35.6,35.6,35.49,35.49,240400.0,30.0051,30.0051,29.9124,29.9124,240400.0
2011-08-25 11:10:00,35.49,35.61,35.47,35.57,226800.0,29.9124,30.0135,29.8955,29.9798,226800.0
2011-08-25 11:15:00,35.57,35.71,35.56,35.65,121600.0,29.9798,30.0978,29.9714,30.0472,121600.0
2011-08-25 11:20:00,35.65,35.77,35.65,35.76,136900.0,30.0472,30.1484,30.0472,30.1399,136900.0
2011-08-25 11:25:00,35.77,35.79,35.69,35.7,165400.0,30.1484,30.1652,30.0809,30.0894,165400.0
2011-08-25 11:30:00,35.7,35.78,35.7,35.75,116500.0,30.0894,30.1568,30.0894,30.1315,116500.0
2011-08-25 11:35:00,35.75,35.77,35.6,35.62,64300.0,30.1315,30.1484,30.0051,30.0219,64300.0
2011-08-25 11:40:00,35.62,35.64,35.55,35.56,73400.0,30.0219,30.0388,29.9629,29.9714,73400.0
2011-08-25 11:45:00,35.55,35.63,35.52,35.63,56700.0,29.9629,30.0304,29.9377,30.0304,56700.0
2011-08-25 11:50:00,35.63,35.68,35.62,35.65,64000.0,30.0304,30.0725,30.0219,30.0472,64000.0
2011-08-25 11:55:00,35.66,35.72,35.66,35.7,41300.0,30.0557,30.1062,30.0557,30.0894,41300.0
2011-08-25 12:00:00,35.7,35.74,35.68,35.68,68400.0,30.0894,30.1231,30.0725,30.0725,68400.0
2011-08-25 12:05:00,35.67,35.67,35.6,35.6,109400.0,30.0641,30.0641,30.0051,30.0051,109400.0
2011-08-25 12:10:00,35.61,35.65,35.6,35.64,65600.0,30.0135,30.0472,30.0051,30.0388,65600.0
2011-08-25 12:15:00,35.63,35.65,35.54,35.54,54000.0,30.0304,30.0472,29.9545,29.9545,54000.0
2011-08-25 12:20:00,35.54,35.55,35.49,35.53,90100.0,29.9545,29.9629,29.9124,29.9461,90100.0
2011-08-25 12:25:00,35.54,35.58,35.54,35.57,34300.0,29.9545,29.9882,29.9545,29.9798,34300.0
2011-08-25 12:30:00,35.58,35.58,35.47,35.47,67300.0,29.9882,29.9882,29.8955,29.8955,67300.0
2011-08-25 12:35:00,35.48,35.5,35.42,35.48,75700.0,29.9039,29.9208,29.8534,29.9039,75700.0
2011-08-25 12:40:00,35.49,35.5,35.43,35.43,49700.0,29.9124,29.9208,29.8618,29.8618,49700.0
2011-08-25 12:45:00,35.42,35.43,35.35,35.41,83500.0,29.8534,29.8618,29.7944,29.845,83500.0
2011-08-25 12:50:00,35.41,35.43,35.34,35.41,121900.0,29.845,29.8618,29.786,29.845,121900.0
2011-08-25 12:55:00,35.41,35.47,35.39,35.47,46200.0,29.845,29.8955,29.8281,29.8955,46200.0
2011-08-25 13:00:00,35.47,35.53,35.47,35.5,57100.0,29.8955,29.9461,29.8955,29.9208,57100.0
2011-08-25 13:05:00,35.51,35.58,35.45,35.45,56700.0,29.9292,29.9882,29.8787,29.8787,56700.0
2011-08-25 13:10:00,35.46,35.49,35.44,35.48,211000.0,29.8871,29.9124,29.8702,29.9039,211000.0
2011-08-25 13:15:00,35.49,35.52,35.45,35.51,243300.0,29.9124,29.9377,29.8787,29.9292,243300.0
2011-08-25 13:20:00,35.51,35.63,35.51,35.58,40700.0,29.9292,30.0304,29.9292,29.9882,40700.0
2011-08-25 13:25:00,35.59,35.64,35.53,35.62,88300.0,29.9967,30.0388,29.9461,30.0219,88300.0
2011-08-25 13:30:00,35.63,35.64,35.56,35.6,208100.0,30.0304,30.0388,29.9714,30.0051,208100.0
2011-08-25 13:35:00,35.6,35.68,35.56,35.67,59000.0,30.0051,30.0725,29.9714,30.0641,59000.0
2011-08-25 13:40:00,35.68,35.68,35.63,35.63,32800.0,30.0725,30.0725,30.0304,30.0304,32800.0
2011-08-25 13:45:00,35.64,35.66,35.52,35.53,86200.0,30.0388,30.0557,29.9377,29.9461,86200.0
2011-08-25 13:50:00,35.54,35.59,35.54,35.57,40400.0,29.9545,29.9967,29.9545,29.9798,40400.0
2011-08-25 13:55:00,35.56,35.66,35.54,35.64,94600.0,29.9714,30.0557,29.9545,30.0388,94600.0
2011-08-25 14:00:00,35.64,35.65,35.57,35.63,55200.0,30.0388,30.0472,29.9798,30.0304,55200.0
2011-08-25 14:05:00,35.63,35.63,35.53,35.56,67400.0,30.0304,30.0304,29.9461,29.9714,67400.0
2011-08-25 14:10:00,35.55,35.6,35.53,35.55,71300.0,29.9629,30.0051,29.9461,29.9629,71300.0
2011-08-25 14:15:00,35.56,35.67,35.56,35.67,127100.0,29.9714,30.0641,29.9714,30.0641,127100.0
2011-08-25 14:20:00,35.68,35.69,35.57,35.59,114200.0,30.0725,30.0809,29.9798,29.9967,114200.0
2011-08-25 14:25:00,35.59,35.62,35.52,35.6,112600.0,29.9967,30.0219,29.9377,30.0051,112600.0
2011-08-25 14:30:00,35.6,35.62,35.57,35.61,47300.0,30.0051,30.0219,29.9798,30.0135,47300.0
2011-08-25 14:35:00,35.61,35.67,35.61,35.64,80200.0,30.0135,30.0641,30.0135,30.0388,80200.0
2011-08-25 14:40:00,35.64,35.64,35.58,35.6,45100.0,30.0388,30.0388,29.9882,30.0051,45100.0
2011-08-25 14:45:00,35.6,35.63,35.51,35.51,78800.0,30.0051,30.0304,29.9292,29.9292,78800.0
2011-08-25 14:50:00,35.52,35.55,35.46,35.49,88900.0,29.9377,29.9629,29.8871,29.9124,88900.0
2011-08-25 14:55:00,35.48,35.48,35.4,35.41,93500.0,29.9039,29.9039,29.8365,29.845,93500.0
2011-08-25 15:00:00,35.4,35.44,35.36,35.4,75100.0,29.8365,29.8702,29.8028,29.8365,75100.0
2011-08-25 15:05:00,35.4,35.49,35.4,35.47,58900.0,29.8365,29.9124,29.8365,29.8955,58900.0
2011-08-25 15:10:00,35.47,35.5,35.42,35.48,106100.0,29.8955,29.9208,29.8534,29.9039,106100.0
2011-08-25 15:15:00,35.48,35.61,35.46,35.61,278300.0,29.9039,30.0135,29.8871,30.0135,278300.0
2011-08-25 15:20:00,35.61,35.65,35.6,35.6,145500.0,30.0135,30.0472,30.0051,30.0051,145500.0
2011-08-25 15:25:00,35.6,35.6,35.5,35.5,159800.0,30.0051,30.0051,29.9208,29.9208,159800.0
2011-08-25 15:30:00,35.49,35.53,35.43,35.43,197700.0,29.9124,29.9461,29.8618,29.8618,197700.0
2011-08-25 15:35:00,35.43,35.44,35.36,35.4,113100.0,29.8618,29.8702,29.8028,29.8365,113100.0
2011-08-25 15:40:00,35.41,35.41,35.28,35.28,260000.0,29.845,29.845,29.7354,29.7354,260000.0
2011-08-25 15:45:00,35.28,35.41,35.26,35.37,346100.0,29.7354,29.845,29.7185,29.8112,346100.0
2011-08-25 15:50:00,35.38,35.4,35.28,35.35,390300.0,29.8197,29.8365,29.7354,29.7944,390300.0
2011-08-25 15:55:00,35.35,35.4,35.33,35.37,379200.0,29.7944,29.8365,29.7775,29.8112,379200.0
2011-08-26 09:30:00,35.14,35.31,35.14,35.31,114100.0,29.6174,29.7607,29.6174,29.7607,114100.0
2011-08-26 09:35:00,35.3,35.37,35.2,35.2,150800.0,29.7522,29.8112,29.668,29.668,150800.0
2011-08-26 09:40:00,35.2,35.27,35.12,35.15,88000.0,29.668,29.727,29.6005,29.6258,88000.0
2011-08-26 09:45:00,35.14,35.14,35.02,35.14,211700.0,29.6174,29.6174,29.5162,29.6174,211700.0
2011-08-26 09:50:00,35.15,35.18,35.06,35.08,227000.0,29.6258,29.6511,29.55,29.5668,227000.0
2011-08-26 09:55:00,35.08,35.27,35.08,35.23,186800.0,29.5668,29.727,29.5668,29.6932,186800.0
2011-08-26 10:00:00,35.24,35.25,34.89,34.95,302600.0,29.7017,29.7101,29.4067,29.4572,302600.0
2011-08-26 10:05:00,34.95,34.95,34.75,34.92,150700.0,29.4572,29.4572,29.2887,29.432,150700.0
2011-08-26 10:10:00,34.91,35.01,34.84,34.95,225700.0,29.4235,29.5078,29.3645,29.4572,225700.0
2011-08-26 10:15:00,34.95,35.12,34.95,35.07,205800.0,29.4572,29.6005,29.4572,29.5584,205800.0
2011-08-26 10:20:00,35.07,35.34,35.05,35.31,190500.0,29.5584,29.786,29.5415,29.7607,190500.0
2011-08-26 10:25:00,35.31,35.57,35.31,35.41,177800.0,29.7607,29.9798,29.7607,29.845,177800.0
2011-08-26 10:30:00,35.42,35.46,35.24,35.27,93800.0,29.8534,29.8871,29.7017,29.727,93800.0
2011-08-26 10:35:00,35.28,35.39,35.24,35.35,83200.0,29.7354,29.8281,29.7017,29.7944,83200.0
2011-08-26 10:40:00,35.32,35.52,35.29,35.51,78500.0,29.7691,29.9377,29.7438,29.9292,78500.0
2011-08-26 10:45:00,35.52,35.8,35.49,35.71,190500.0,29.9377,30.1737,29.9124,30.0978,190500.0
2011-08-26 10:50:00,35.7,35.75,35.59,35.59,222800.0,30.0894,30.1315,29.9967,29.9967,222800.0
2011-08-26 10:55:00,35.58,35.63,35.49,35.5,181700.0,29.9882,30.0304,29.9124,29.9208,181700.0
2011-08-26 11:00:00,35.5,35.65,35.45,35.63,243100.0,29.9208,30.0472,29.8787,30.0304,243100.0
2011-08-26 11:05:00,35.64,35.76,35.63,35.72,147000.0,30.0388,30.1399,30.0304,30.1062,147000.0
2011-08-26 11:10:00,35.72,35.92,35.7,35.88,119800.0,30.1062,30.2748,30.0894,30.2411,119800.0
2011-08-26 11:15:00,35.88,35.99,35.81,35.84,192100.0,30.2411,30.3338,30.1821,30.2074,192100.0
2011-08-26 11:20:00,35.84,35.88,35.75,35.76,67200.0,30.2074,30.2411,30.1315,30.1399,67200.0
2011-08-26 11:25:00,35.77,35.82,35.7,35.73,92600.0,30.1484,30.1905,30.0894,30.1147,92600.0
2011-08-26 11:30:00,35.73,35.83,35.73,35.83,100800.0,30.1147,30.1989,30.1147,30.1989,100800.0
2011-08-26 11:35:00,35.82,35.9,35.8,35.8,55900.0,30.1905,30.2579,30.1737,30.1737,55900.0
2011-08-26 11:40:00,35.81,35.83,35.74,35.81,97600.0,30.1821,30.1989,30.1231,30.1821,97600.0
2011-08-26 11:45:00,35.82,35.87,35.76,35.81,89300.0,30.1905,30.2327,30.1399,30.1821,89300.0
2011-08-26 11:50:00,35.81,35.88,35.78,35.88,66600.0,30.1821,30.2411,30.1568,30.2411,66600.0
2011-08-26 11:55:00,35.88,35.92,35.86,35.89,63500.0,30.2411,30.2748,30.2242,30.2495,63500.0
2011-08-26 12:00:00,35.9,36.05,35.9,36.03,270200.0,30.2579,30.3844,30.2579,30.3675,270200.0
2011-08-26 12:05:00,36.04,36.14,36.04,36.13,227500.0,30.3759,30.4602,30.3759,30.4518,227500.0
2011-08-26 12:10:00,36.13,36.19,36.09,36.1,175100.0,30.4518,30.5024,30.4181,30.4265,175100.0
2011-08-26 12:15:00,36.11,36.12,36.07,36.09,107700.0,30.4349,30.4434,30.4012,30.4181,107700.0
2011-08-26 12:20:00,36.09,36.15,36.07,36.11,92300.0,30.4181,30.4687,30.4012,30.4349,92300.0
2011-08-26 12:25:00,36.12,36.22,36.09,36.22,130900.0,30.4434,30.5277,30.4181,30.5277,130900.0
2011-08-26 12:30:00,36.22,36.22,36.12,36.14,128800.0,30.5277,30.5277,30.4434,30.4602,128800.0
2011-08-26 12:35:00,36.14,36.16,36.09,36.14,88800.0,30.4602,30.4771,30.4181,30.4602,88800.0
2011-08-26 12:40:00,36.13,36.19,36.09,36.1,140600.0,30.4518,30.5024,30.4181,30.4265,140600.0
2011-08-26 12:45:00,36.1,36.1,36.03,36.03,48800.0,30.4265,30.4265,30.3675,30.3675,48800.0
2011-08-26 12:50:00,36.03,36.09,36.01,36.04,174400.0,30.3675,30.4181,30.3507,30.3759,174400.0
2011-08-26 12:55:00,36.05,36.1,36.05,36.09,41200.0,30.3844,30.4265,30.3844,30.4181,41200.0
2011-08-26 13:00:00,36.08,36.08,36.01,36.04,25300.0,30.4097,30.4097,30.3507,30.3759,25300.0
2011-08-26 13:05:00,36.03,36.12,36.02,36.08,100800.0,30.3675,30.4434,30.3591,30.4097,100800.0
2011-08-26 13:10:00,36.08,36.14,36.07,36.12,34800.0,30.4097,30.4602,30.4012,30.4434,34800.0
2011-08-26 13:15:00,36.12,36.17,36.1,36.1,45200.0,30.4434,30.4855,30.4265,30.4265,45200.0
2011-08-26 13:20:00,36.1,36.12,36.07,36.1,52900.0,30.4265,30.4434,30.4012,30.4265,52900.0
2011-08-26 13:25:00,36.11,36.17,36.11,36.17,19900.0,30.4349,30.4855,30.4349,30.4855,19900.0
2011-08-26 13:30:00,36.17,36.22,36.16,36.21,593500.0,30.4855,30.5277,30.4771,30.5192,593500.0
2011-08-26 13:35:00,36.21,36.25,36.2,36.2,186900.0,30.5192,30.5529,30.5108,30.5108,186900.0
2011-08-26 13:40:00,36.21,36.3,36.21,36.26,114600.0,30.5192,30.5951,30.5192,30.5614,114600.0
2011-08-26 13:45:00,36.25,36.29,36.22,36.26,96800.0,30.5529,30.5866,30.5277,30.5614,96800.0
2011-08-26 13:50:00,36.26,36.26,36.19,36.23,60300.0,30.5614,30.5614,30.5024,30.5361,60300.0
2011-08-26 13:55:00,36.25,36.29,36.23,36.29,46600.0,30.5529,30.5866,30.5361,30.5866,46600.0
2011-08-26 14:00:00,36.29,36.32,36.26,36.26,157000.0,30.5866,30.6119,30.5614,30.5614,157000.0
2011-08-26 14:05:00,36.26,36.26,36.16,36.19,131000.0,30.5614,30.5614,30.4771,30.5024,131000.0
2011-08-26 14:10:00,36.19,36.19,36.14,36.16,145800.0,30.5024,30.5024,30.4602,30.4771,145800.0
2011-08-26 14:15:00,36.16,36.19,36.12,36.19,52100.0,30.4771,30.5024,30.4434,30.5024,52100.0
2011-08-26 14:20:00,36.17,36.2,36.16,36.16,61700.0,30.4855,30.5108,30.4771,30.4771,61700.0
2011-08-26 14:25:00,36.17,36.17,36.06,36.06,101500.0,30.4855,30.4855,30.3928,30.3928,101500.0
2011-08-26 14:30:00,36.07,36.11,36.05,36.11,70000.0,30.4012,30.4349,30.3844,30.4349,70000.0
2011-08-26 14:35:00,36.12,36.12,36.02,36.07,91600.0,30.4434,30.4434,30.3591,30.4012,91600.0
2011-08-26 14:40:00,36.07,36.13,36.07,36.12,78000.0,30.4012,30.4518,30.4012,30.4434,78000.0
2011-08-26 14:45:00,36.12,36.18,36.12,36.16,94400.0,30.4434,30.4939,30.4434,30.4771,94400.0
2011-08-26 14:50:00,36.16,36.2,36.15,36.15,64700.0,30.4771,30.5108,30.4687,30.4687,64700.0
2011-08-26 14:55:00,36.15,36.17,36.13,36.16,43200.0,30.4687,30.4855,30.4518,30.4771,43200.0
2011-08-26 15:00:00,36.17,36.18,36.09,36.11,94900.0,30.4855,30.4939,30.4181,30.4349,94900.0
2011-08-26 15:05:00,36.1,36.1,36.01,36.02,151500.0,30.4265,30.4265,30.3507,30.3591,151500.0
2011-08-26 15:10:00,36.02,36.04,35.98,36.01,48800.0,30.3591,30.3759,30.3254,30.3507,48800.0
2011-08-26 15:15:00,36.01,36.01,35.9,35.93,159400.0,30.3507,30.3507,30.2579,30.2832,159400.0
2011-08-26 15:20:00,35.94,35.96,35.9,35.9,112600.0,30.2917,30.3085,30.2579,30.2579,112600.0
2011-08-26 15:25:00,35.89,35.95,35.87,35.95,119200.0,30.2495,30.3001,30.2327,30.3001,119200.0
2011-08-26 15:30:00,35.95,36.01,35.93,36.01,117400.0,30.3001,30.3507,30.2832,30.3507,117400.0
2011-08-26 15:35:00,36.0,36.03,35.95,36.02,161100.0,30.3422,30.3675,30.3001,30.3591,161100.0
2011-08-26 15:40:00,36.02,36.08,36.02,36.08,89600.0,30.3591,30.4097,30.3591,30.4097,89600.0
2011-08-26 15:45:00,36.09,36.12,36.04,36.08,395900.0,30.4181,30.4434,30.3759,30.4097,395900.0
2011-08-26 15:50:00,36.08,36.09,36.04,36.09,325500.0,30.4097,30.4181,30.3759,30.4181,325500.0
2011-08-26 15:55:00,36.09,36.12,36.08,36.1,519600.0,30.4181,30.4434,30.4097,30.4265,519600.0
2011-08-29 09:30:00,36.54,36.67,36.52,36.66,64500.0,30.7974,30.9069,30.7805,30.8985,64500.0
2011-08-29 09:35:00,36.66,36.71,36.62,36.63,97200.0,30.8985,30.9406,30.8648,30.8732,97200.0
2011-08-29 09:40:00,36.63,36.71,36.59,36.7,89400.0,30.8732,30.9406,30.8395,30.9322,89400.0
2011-08-29 09:45:00,36.7,36.74,36.64,36.73,117300.0,30.9322,30.9659,30.8816,30.9575,117300.0
2011-08-29 09:50:00,36.73,36.74,36.66,36.68,156000.0,30.9575,30.9659,30.8985,30.9154,156000.0
2011-08-29 09:55:00,36.68,36.7,36.62,36.67,153400.0,30.9154,30.9322,30.8648,30.9069,153400.0
2011-08-29 10:00:00,36.67,36.7,36.58,36.59,849500.0,30.9069,30.9322,30.8311,30.8395,849500.0
2011-08-29 10:05:00,36.6,36.65,36.56,36.64,261000.0,30.8479,30.8901,30.8142,30.8816,261000.0
2011-08-29 10:10:00,36.64,36.72,36.62,36.7,55000.0,30.8816,30.9491,30.8648,30.9322,55000.0
2011-08-29 10:15:00,36.7,36.74,36.68,36.74,89400.0,30.9322,30.9659,30.9154,30.9659,89400.0
2011-08-29 10:20:00,36.74,36.79,36.72,36.78,109700.0,30.9659,31.0081,30.9491,30.9996,109700.0
2011-08-29 10:25:00,36.78,36.81,36.74,36.74,112000.0,30.9996,31.0249,30.9659,30.9659,112000.0
2011-08-29 10:30:00,36.73,36.78,36.71,36.78,215400.0,30.9575,30.9996,30.9406,30.9996,215400.0
2011-08-29 10:35:00,36.78,36.81,36.76,36.79,187500.0,30.9996,31.0249,30.9828,31.0081,187500.0
2011-08-29 10:40:00,36.78,36.8,36.73,36.73,165500.0,30.9996,31.0165,30.9575,30.9575,165500.0
2011-08-29 10:45:00,36.74,36.76,36.71,36.71,71000.0,30.9659,30.9828,30.9406,30.9406,71000.0
2011-08-29 10:50:00,36.72,36.76,36.72,36.75,49000.0,30.9491,30.9828,30.9491,30.9744,49000.0
2011-08-29 10:55:00,36.74,36.74,36.68,36.71,130200.0,30.9659,30.9659,30.9154,30.9406,130200.0
2011-08-29 11:00:00,36.71,36.72,36.63,36.66,101800.0,30.9406,30.9491,30.8732,30.8985,101800.0
2011-08-29 11:05:00,36.65,36.66,36.62,36.64,153800.0,30.8901,30.8985,30.8648,30.8816,153800.0
2011-08-29 11:10:00,36.64,36.7,36.64,36.68,97800.0,30.8816,30.9322,30.8816,30.9154,97800.0
2011-08-29 11:15:00,36.68,36.71,36.67,36.71,88900.0,30.9154,30.9406,30.9069,30.9406,88900.0
2011-08-29 11:20:00,36.72,36.72,36.68,36.69,68400.0,30.9491,30.9491,30.9154,30.9238,68400.0
2011-08-29 11:25:00,36.7,36.73,36.69,36.71,50400.0,30.9322,30.9575,30.9238,30.9406,50400.0
2011-08-29 11:30:00,36.71,36.71,36.68,36.7,35900.0,30.9406,30.9406,30.9154,30.9322,35900.0
2011-08-29 11:35:00,36.7,36.79,36.69,36.76,118100.0,30.9322,31.0081,30.9238,30.9828,118100.0
2011-08-29 11:40:00,36.76,36.78,36.76,36.78,75600.0,30.9828,30.9996,30.9828,30.9996,75600.0
2011-08-29 11:45:00,36.78,36.82,36.78,36.82,40700.0,30.9996,31.0334,30.9996,31.0334,40700.0
2011-08-29 11:50:00,36.82,36.85,36.81,36.83,29700.0,31.0334,31.0586,31.0249,31.0418,29700.0
2011-08-29 11:55:00,36.82,36.85,36.82,36.82,47800.0,31.0334,31.0586,31.0334,31.0334,47800.0
2011-08-29 12:00:00,36.82,36.88,36.82,36.87,60500.0,31.0334,31.0839,31.0334,31.0755,60500.0
2011-08-29 12:05:00,36.88,36.88,36.87,36.87,67700.0,31.0839,31.0839,31.0755,31.0755,67700.0
2011-08-29 12:10:00,36.87,36.87,36.85,36.85,26800.0,31.0755,31.0755,31.0586,31.0586,26800.0
2011-08-29 12:15:00,36.85,36.87,36.85,36.87,33700.0,31.0586,31.0755,31.0586,31.0755,33700.0
2011-08-29 12:20:00,36.87,36.87,36.84,36.86,23500.0,31.0755,31.0755,31.0502,31.0671,23500.0
2011-08-29 12:25:00,36.87,36.88,36.84,36.84,34800.0,31.0755,31.0839,31.0502,31.0502,34800.0
2011-08-29 12:30:00,36.85,36.85,36.82,36.84,83000.0,31.0586,31.0586,31.0334,31.0502,83000.0
2011-08-29 12:35:00,36.84,36.88,36.84,36.86,44100.0,31.0502,31.0839,31.0502,31.0671,44100.0
2011-08-29 12:40:00,36.87,36.96,36.86,36.96,215600.0,31.0755,31.1514,31.0671,31.1514,215600.0
2011-08-29 12:45:00,36.96,36.97,36.92,36.92,48100.0,31.1514,31.1598,31.1176,31.1176,48100.0
2011-08-29 12:50:00,36.92,36.97,36.91,36.97,104600.0,31.1176,31.1598,31.1092,31.1598,104600.0
2011-08-29 12:55:00,36.97,36.98,36.94,36.95,54100.0,31.1598,31.1682,31.1345,31.1429,54100.0
2011-08-29 13:00:00,36.95,36.96,36.94,36.96,9300.0,31.1429,31.1514,31.1345,31.1514,9300.0
2011-08-29 13:05:00,36.96,36.99,36.95,36.98,28300.0,31.1514,31.1766,31.1429,31.1682,28300.0
2011-08-29 13:10:00,36.99,37.02,36.99,37.0,24900.0,31.1766,31.2019,31.1766,31.1851,24900.0
2011-08-29 13:15:00,37.0,37.01,36.96,36.97,49800.0,31.1851,31.1935,31.1514,31.1598,49800.0
2011-08-29 13:20:00,36.97,36.99,36.95,36.99,25900.0,31.1598,31.1766,31.1429,31.1766,25900.0
2011-08-29 13:25:00,36.98,37.0,36.96,36.97,17600.0,31.1682,31.1851,31.1514,31.1598,17600.0
2011-08-29 13:30:00,36.96,36.97,36.93,36.94,30300.0,31.1514,31.1598,31.1261,31.1345,30300.0
2011-08-29 13:35:00,36.93,36.94,36.92,36.94,22700.0,31.1261,31.1345,31.1176,31.1345,22700.0
2011-08-29 13:40:00,36.94,36.95,36.89,36.9,38300.0,31.1345,31.1429,31.0924,31.1008,38300.0
2011-08-29 13:45:00,36.9,36.9,36.87,36.88,14500.0,31.1008,31.1008,31.0755,31.0839,14500.0
2011-08-29 13:50:00,36.88,36.93,36.88,36.9,25800.0,31.0839,31.1261,31.0839,31.1008,25800.0
2011-08-29 13:55:00,36.9,36.91,36.9,36.91,31400.0,31.1008,31.1092,31.1008,31.1092,31400.0
2011-08-29 14:00:00,36.91,36.96,36.89,36.96,39200.0,31.1092,31.1514,31.0924,31.1514,39200.0
2011-08-29 14:05:00,36.95,36.97,36.95,36.97,20300.0,31.1429,31.1598,31.1429,31.1598,20300.0
2011-08-29 14:10:00,36.98,36.99,36.98,36.98,19400.0,31.1682,31.1766,31.1682,31.1682,19400.0
2011-08-29 14:15:00,36.98,37.01,36.96,36.96,59000.0,31.1682,31.1935,31.1514,31.1514,59000.0
2011-08-29 14:20:00,36.96,36.98,36.95,36.95,42100.0,31.1514,31.1682,31.1429,31.1429,42100.0
2011-08-29 14:25:00,36.96,36.99,36.96,36.99,39200.0,31.1514,31.1766,31.1514,31.1766,39200.0
2011-08-29 14:30:00,36.99,37.02,36.97,37.02,108000.0,31.1766,31.2019,31.1598,31.2019,108000.0
2011-08-29 14:35:00,37.02,37.04,37.01,37.03,48600.0,31.2019,31.2188,31.1935,31.2104,48600.0
2011-08-29 14:40:00,37.04,37.04,37.01,37.01,100100.0,31.2188,31.2188,31.1935,31.1935,100100.0
2011-08-29 14:45:00,37.02,37.03,37.0,37.03,27600.0,31.2019,31.2104,31.1851,31.2104,27600.0
2011-08-29 14:50:00,37.03,37.04,37.01,37.02,109300.0,31.2104,31.2188,31.1935,31.2019,109300.0
2011-08-29 14:55:00,37.01,37.01,36.98,37.0,93300.0,31.1935,31.1935,31.1682,31.1851,93300.0
2011-08-29 15:00:00,37.01,37.03,37.01,37.03,31800.0,31.1935,31.2104,31.1935,31.2104,31800.0
2011-08-29 15:05:00,37.03,37.03,36.98,36.99,62600.0,31.2104,31.2104,31.1682,31.1766,62600.0
2011-08-29 15:10:00,36.99,37.02,36.99,37.02,76700.0,31.1766,31.2019,31.1766,31.2019,76700.0
2011-08-29 15:15:00,37.02,37.06,37.02,37.03,254300.0,31.2019,31.2356,31.2019,31.2104,254300.0
2011-08-29 15:20:00,37.02,37.1,37.02,37.07,431000.0,31.2019,31.2693,31.2019,31.2441,431000.0
2011-08-29 15:25:00,37.07,37.1,37.06,37.1,57300.0,31.2441,31.2693,31.2356,31.2693,57300.0
2011-08-29 15:30:00,37.09,37.13,37.08,37.13,235300.0,31.2609,31.2946,31.2525,31.2946,235300.0
2011-08-29 15:35:00,37.13,37.14,37.08,37.13,199500.0,31.2946,31.3031,31.2525,31.2946,199500.0
2011-08-29 15:40:00,37.13,37.17,37.13,37.16,270900.0,31.2946,31.3283,31.2946,31.3199,270900.0
2011-08-29 15:45:00,37.17,37.17,37.12,37.12,270000.0,31.3283,31.3283,31.2862,31.2862,270000.0
2011-08-29 15:50:00,37.13,37.14,37.09,37.14,456800.0,31.2946,31.3031,31.2609,31.3031,456800.0
2011-08-29 15:55:00,37.14,37.18,37.13,37.17,1005500.0,31.3031,31.3368,31.2946,31.3283,1005500.0
2011-08-30 09:30:00,37.08,37.08,36.94,37.04,151200.0,31.2525,31.2525,31.1345,31.2188,151200.0
2011-08-30 09:35:00,37.04,37.09,37.01,37.04,86400.0,31.2188,31.2609,31.1935,31.2188,86400.0
2011-08-30 09:40:00,37.05,37.09,37.03,37.09,76400.0,31.2272,31.2609,31.2104,31.2609,76400.0
2011-08-30 09:45:00,37.09,37.16,37.09,37.13,98200.0,31.2609,31.3199,31.2609,31.2946,98200.0
2011-08-30 09:50:00,37.12,37.14,37.08,37.09,163400.0,31.2862,31.3031,31.2525,31.2609,163400.0
2011-08-30 09:55:00,37.08,37.11,37.05,37.05,248400.0,31.2525,31.2778,31.2272,31.2272,248400.0
2011-08-30 10:00:00,37.04,37.08,36.76,36.77,798100.0,31.2188,31.2525,30.9828,30.9912,798100.0
2011-08-30 10:05:00,36.77,36.92,36.76,36.92,391100.0,30.9912,31.1176,30.9828,31.1176,391100.0
2011-08-30 10:10:00,36.92,36.94,36.85,36.91,240600.0,31.1176,31.1345,31.0586,31.1092,240600.0
2011-08-30 10:15:00,36.9,36.91,36.82,36.83,102200.0,31.1008,31.1092,31.0334,31.0418,102200.0
2011-08-30 10:20:00,36.84,36.87,36.8,36.85,204300.0,31.0502,31.0755,31.0165,31.0586,204300.0
2011-08-30 10:25:00,36.85,36.96,36.83,36.95,54100.0,31.0586,31.1514,31.0418,31.1429,54100.0
2011-08-30 10:30:00,36.95,37.07,36.92,37.05,138100.0,31.1429,31.2441,31.1176,31.2272,138100.0
2011-08-30 10:35:00,37.05,37.05,37.01,37.04,241100.0,31.2272,31.2272,31.1935,31.2188,241100.0
2011-08-30 10:40:00,37.03,37.04,36.97,36.99,303800.0,31.2104,31.2188,31.1598,31.1766,303800.0
2011-08-30 10:45:00,36.99,37.05,36.92,36.94,260300.0,31.1766,31.2272,31.1176,31.1345,260300.0
2011-08-30 10:50:00,36.94,37.02,36.93,36.97,57200.0,31.1345,31.2019,31.1261,31.1598,57200.0
2011-08-30 10:55:00,36.98,37.07,36.98,37.01,69300.0,31.1682,31.2441,31.1682,31.1935,69300.0
2011-08-30 11:00:00,37.01,37.09,36.99,37.08,32200.0,31.1935,31.2609,31.1766,31.2525,32200.0
2011-08-30 11:05:00,37.09,37.14,37.07,37.13,101600.0,31.2609,31.3031,31.2441,31.2946,101600.0
2011-08-30 11:10:00,37.12,37.16,37.1,37.14,208900.0,31.2862,31.3199,31.2693,31.3031,208900.0
2011-08-30 11:15:00,37.15,37.18,37.09,37.12,64300.0,31.3115,31.3368,31.2609,31.2862,64300.0
2011-08-30 11:20:00,37.12,37.16,37.11,37.16,21700.0,31.2862,31.3199,31.2778,31.3199,21700.0
2011-08-30 11:25:00,37.16,37.27,37.14,37.23,127200.0,31.3199,31.4126,31.3031,31.3789,127200.0
2011-08-30 11:30:00,37.21,37.24,37.19,37.24,181700.0,31.3621,31.3873,31.3452,31.3873,181700.0
2011-08-30 11:35:00,37.24,37.37,37.24,37.34,99800.0,31.3873,31.4969,31.3873,31.4716,99800.0
2011-08-30 11:40:00,37.34,37.42,37.33,37.4,122000.0,31.4716,31.5391,31.4632,31.5222,122000.0
2011-08-30 11:45:00,37.4,37.4,37.32,37.32,51200.0,31.5222,31.5222,31.4548,31.4548,51200.0
2011-08-30 11:50:00,37.32,37.38,37.32,37.37,67700.0,31.4548,31.5053,31.4548,31.4969,67700.0
2011-08-30 11:55:00,37.36,37.4,37.35,37.37,68500.0,31.4885,31.5222,31.4801,31.4969,68500.0
2011-08-30 12:00:00,37.38,37.39,37.31,37.31,25600.0,31.5053,31.5138,31.4463,31.4463,25600.0
2011-08-30 12:05:00,37.31,37.33,37.27,37.27,21400.0,31.4463,31.4632,31.4126,31.4126,21400.0
2011-08-30 12:10:00,37.27,37.31,37.26,37.26,26900.0,31.4126,31.4463,31.4042,31.4042,26900.0
2011-08-30 12:15:00,37.24,37.3,37.23,37.3,52300.0,31.3873,31.4379,31.3789,31.4379,52300.0
2011-08-30 12:20:00,37.29,37.32,37.27,37.32,23600.0,31.4295,31.4548,31.4126,31.4548,23600.0
2011-08-30 12:25:00,37.31,37.32,37.25,37.26,31300.0,31.4463,31.4548,31.3958,31.4042,31300.0
2011-08-30 12:30:00,37.27,37.29,37.23,37.29,22200.0,31.4126,31.4295,31.3789,31.4295,22200.0
2011-08-30 12:35:00,37.29,37.29,37.25,37.26,10800.0,31.4295,31.4295,31.3958,31.4042,10800.0
2011-08-30 12:40:00,37.25,37.25,37.1,37.1,88800.0,31.3958,31.3958,31.2693,31.2693,88800.0
2011-08-30 12:45:00,37.1,37.1,37.04,37.09,1103700.0,31.2693,31.2693,31.2188,31.2609,1103700.0
2011-08-30 12:50:00,37.09,37.12,37.07,37.07,45300.0,31.2609,31.2862,31.2441,31.2441,45300.0
2011-08-30 12:55:00,37.06,37.07,37.02,37.07,33900.0,31.2356,31.2441,31.2019,31.2441,33900.0
2011-08-30 13:00:00,37.07,37.08,37.0,37.0,38400.0,31.2441,31.2525,31.1851,31.1851,38400.0
2011-08-30 13:05:00,37.0,37.06,36.99,37.06,70300.0,31.1851,31.2356,31.1766,31.2356,70300.0
2011-08-30 13:10:00,37.06,37.13,37.04,37.11,62800.0,31.2356,31.2946,31.2188,31.2778,62800.0
2011-08-30 13:15:00,37.12,37.13,37.08,37.11,73400.0,31.2862,31.2946,31.2525,31.2778,73400.0
2011-08-30 13:20:00,37.11,37.18,37.11,37.18,56900.0,31.2778,31.3368,31.2778,31.3368,56900.0
2011-08-30 13:25:00,37.18,37.18,37.12,37.14,70700.0,31.3368,31.3368,31.2862,31.3031,70700.0
2011-08-30 13:30:00,37.14,37.14,37.03,37.05,42100.0,31.3031,31.3031,31.2104,31.2272,42100.0
2011-08-30 13:35:00,37.05,37.06,37.03,37.06,17300.0,31.2272,31.2356,31.2104,31.2356,17300.0
2011-08-30 13:40:00,37.06,37.13,37.06,37.1,28800.0,31.2356,31.2946,31.2356,31.2693,28800.0
2011-08-30 13:45:00,37.1,37.18,37.08,37.15,76600.0,31.2693,31.3368,31.2525,31.3115,76600.0
2011-08-30 13:50:00,37.15,37.16,37.1,37.14,70400.0,31.3115,31.3199,31.2693,31.3031,70400.0
2011-08-30 13:55:00,37.14,37.17,37.13,37.14,86100.0,31.3031,31.3283,31.2946,31.3031,86100.0
2011-08-30 14:00:00,37.14,37.23,37.09,37.12,276900.0,31.3031,31.3789,31.2609,31.2862,276900.0
2011-08-30 14:05:00,37.11,37.2,37.08,37.2,136400.0,31.2778,31.3536,31.2525,31.3536,136400.0
2011-08-30 14:10:00,37.2,37.3,37.14,37.3,103700.0,31.3536,31.4379,31.3031,31.4379,103700.0
2011-08-30 14:15:00,37.3,37.32,37.24,37.26,218100.0,31.4379,31.4548,31.3873,31.4042,218100.0
2011-08-30 14:20:00,37.26,37.32,37.23,37.29,97000.0,31.4042,31.4548,31.3789,31.4295,97000.0
2011-08-30 14:25:00,37.28,37.35,37.28,37.35,70100.0,31.4211,31.4801,31.4211,31.4801,70100.0
2011-08-30 14:30:00,37.35,37.38,37.33,37.38,91700.0,31.4801,31.5053,31.4632,31.5053,91700.0
2011-08-30 14:35:00,37.37,37.39,37.33,37.37,59500.0,31.4969,31.5138,31.4632,31.4969,59500.0
2011-08-30 14:40:00,37.37,37.4,37.35,37.39,29900.0,31.4969,31.5222,31.4801,31.5138,29900.0
2011-08-30 14:45:00,37.38,37.39,37.32,37.34,120100.0,31.5053,31.5138,31.4548,31.4716,120100.0
2011-08-30 14:50:00,37.33,37.38,37.26,37.28,187700.0,31.4632,31.5053,31.4042,31.4211,187700.0
2011-08-30 14:55:00,37.28,37.4,37.25,37.4,87300.0,31.4211,31.5222,31.3958,31.5222,87300.0
2011-08-30 15:00:00,37.39,37.4,37.3,37.34,101900.0,31.5138,31.5222,31.4379,31.4716,101900.0
2011-08-30 15:05:00,37.33,37.4,37.32,37.39,58000.0,31.4632,31.5222,31.4548,31.5138,58000.0
2011-08-30 15:10:00,37.38,37.38,37.33,37.35,53700.0,31.5053,31.5053,31.4632,31.4801,53700.0
2011-08-30 15:15:00,37.36,37.38,37.34,37.37,462100.0,31.4885,31.5053,31.4716,31.4969,462100.0
2011-08-30 15:20:00,37.36,37.39,37.35,37.39,626200.0,31.4885,31.5138,31.4801,31.5138,626200.0
2011-08-30 15:25:00,37.39,37.43,37.36,37.43,164200.0,31.5138,31.5475,31.4885,31.5475,164200.0
2011-08-30 15:30:00,37.43,37.53,37.43,37.53,371700.0,31.5475,31.6318,31.5475,31.6318,371700.0
2011-08-30 15:35:00,37.53,37.57,37.52,37.55,85600.0,31.6318,31.6655,31.6233,31.6486,85600.0
2011-08-30 15:40:00,37.55,37.6,37.53,37.58,192200.0,31.6486,31.6908,31.6318,31.6739,192200.0
2011-08-30 15:45:00,37.58,37.58,37.49,37.53,475800.0,31.6739,31.6739,31.5981,31.6318,475800.0
2011-08-30 15:50:00,37.53,37.53,37.42,37.44,792500.0,31.6318,31.6318,31.5391,31.5559,792500.0
2011-08-30 15:55:00,37.43,37.43,37.33,37.33,1127500.0,31.5475,31.5475,31.4632,31.4632,1127500.0
2011-08-31 09:30:00,37.6,37.77,37.58,37.73,213500.0,31.6908,31.8341,31.6739,31.8003,213500.0
2011-08-31 09:35:00,37.74,37.75,37.62,37.65,179000.0,31.8088,31.8172,31.7076,31.7329,179000.0
2011-08-31 09:40:00,37.66,37.85,37.61,37.83,448600.0,31.7413,31.9015,31.6992,31.8846,448600.0
2011-08-31 09:45:00,37.82,37.85,37.76,37.85,153000.0,31.8762,31.9015,31.8256,31.9015,153000.0
2011-08-31 09:50:00,37.85,37.93,37.85,37.9,167000.0,31.9015,31.9689,31.9015,31.9436,167000.0
2011-08-31 09:55:00,37.9,37.9,37.8,37.82,102900.0,31.9436,31.9436,31.8593,31.8762,102900.0
2011-08-31 10:00:00,37.82,37.9,37.82,37.83,167900.0,31.8762,31.9436,31.8762,31.8846,167900.0
2011-08-31 10:05:00,37.84,37.9,37.83,37.87,199100.0,31.8931,31.9436,31.8846,31.9183,199100.0
2011-08-31 10:10:00,37.87,37.94,37.84,37.92,119600.0,31.9183,31.9773,31.8931,31.9605,119600.0
2011-08-31 10:15:00,37.93,37.99,37.93,37.97,126400.0,31.9689,32.0195,31.9689,32.0026,126400.0
2011-08-31 10:20:00,37.97,37.98,37.93,37.94,61900.0,32.0026,32.011,31.9689,31.9773,61900.0
2011-08-31 10:25:00,37.93,37.98,37.92,37.95,148000.0,31.9689,32.011,31.9605,31.9858,148000.0
2011-08-31 10:30:00,37.94,37.97,37.9,37.93,98800.0,31.9773,32.0026,31.9436,31.9689,98800.0
2011-08-31 10:35:00,37.93,37.97,37.91,37.92,80600.0,31.9689,32.0026,31.952,31.9605,80600.0
2011-08-31 10:40:00,37.91,37.93,37.87,37.89,60200.0,31.952,31.9689,31.9183,31.9352,60200.0
2011-08-31 10:45:00,37.89,37.93,37.85,37.85,63900.0,31.9352,31.9689,31.9015,31.9015,63900.0
2011-08-31 10:50:00,37.86,37.9,37.84,37.87,114900.0,31.9099,31.9436,31.8931,31.9183,114900.0
2011-08-31 10:55:00,37.86,37.87,37.81,37.84,44400.0,31.9099,31.9183,31.8678,31.8931,44400.0
2011-08-31 11:00:00,37.84,37.86,37.79,37.83,89000.0,31.8931,31.9099,31.8509,31.8846,89000.0
2011-08-31 11:05:00,37.83,37.87,37.79,37.86,202700.0,31.8846,31.9183,31.8509,31.9099,202700.0
2011-08-31 11:10:00,37.86,37.93,37.85,37.91,124300.0,31.9099,31.9689,31.9015,31.952,124300.0
2011-08-31 11:15:00,37.9,37.9,37.79,37.79,123600.0,31.9436,31.9436,31.8509,31.8509,123600.0
2011-08-31 11:20:00,37.8,37.8,37.71,37.73,75800.0,31.8593,31.8593,31.7835,31.8003,75800.0
2011-08-31 11:25:00,37.72,37.78,37.69,37.77,69200.0,31.7919,31.8425,31.7666,31.8341,69200.0
2011-08-31 11:30:00,37.77,37.79,37.71,37.73,72100.0,31.8341,31.8509,31.7835,31.8003,72100.0
2011-08-31 11:35:00,37.73,37.8,37.73,37.76,69100.0,31.8003,31.8593,31.8003,31.8256,69100.0
2011-08-31 11:40:00,37.77,37.82,37.77,37.81,49800.0,31.8341,31.8762,31.8341,31.8678,49800.0
2011-08-31 11:45:00,37.82,37.82,37.73,37.74,48600.0,31.8762,31.8762,31.8003,31.8088,48600.0
2011-08-31 11:50:00,37.74,37.77,37.7,37.74,67400.0,31.8088,31.8341,31.7751,31.8088,67400.0
2011-08-31 11:55:00,37.74,37.74,37.65,37.65,68700.0,31.8088,31.8088,31.7329,31.7329,68700.0
2011-08-31 12:00:00,37.65,37.72,37.65,37.72,67400.0,31.7329,31.7919,31.7329,31.7919,67400.0
2011-08-31 12:05:00,37.73,37.76,37.73,37.75,23400.0,31.8003,31.8256,31.8003,31.8172,23400.0
2011-08-31 12:10:00,37.75,37.8,37.75,37.79,97800.0,31.8172,31.8593,31.8172,31.8509,97800.0
2011-08-31 12:15:00,37.8,37.81,37.76,37.77,49700.0,31.8593,31.8678,31.8256,31.8341,49700.0
2011-08-31 12:20:00,37.77,37.84,37.77,37.83,67300.0,31.8341,31.8931,31.8341,31.8846,67300.0
2011-08-31 12:25:00,37.83,37.84,37.8,37.8,39800.0,31.8846,31.8931,31.8593,31.8593,39800.0
2011-08-31 12:30:00,37.8,37.86,37.79,37.86,63100.0,31.8593,31.9099,31.8509,31.9099,63100.0
2011-08-31 12:35:00,37.86,37.88,37.81,37.83,24800.0,31.9099,31.9268,31.8678,31.8846,24800.0
2011-08-31 12:40:00,37.83,37.85,37.79,37.8,103300.0,31.8846,31.9015,31.8509,31.8593,103300.0
2011-08-31 12:45:00,37.8,37.8,37.77,37.79,23800.0,31.8593,31.8593,31.8341,31.8509,23800.0
2011-08-31 12:50:00,37.79,37.87,37.79,37.85,48100.0,31.8509,31.9183,31.8509,31.9015,48100.0
2011-08-31 12:55:00,37.85,37.89,37.84,37.89,11800.0,31.9015,31.9352,31.8931,31.9352,11800.0
2011-08-31 13:00:00,37.89,37.92,37.85,37.85,85000.0,31.9352,31.9605,31.9015,31.9015,85000.0
2011-08-31 13:05:00,37.85,37.86,37.83,37.83,29200.0,31.9015,31.9099,31.8846,31.8846,29200.0
2011-08-31 13:10:00,37.83,37.87,37.83,37.86,29100.0,31.8846,31.9183,31.8846,31.9099,29100.0
2011-08-31 13:15:00,37.85,37.85,37.78,37.8,23000.0,31.9015,31.9015,31.8425,31.8593,23000.0
2011-08-31 13:20:00,37.8,37.8,37.73,37.73,13200.0,31.8593,31.8593,31.8003,31.8003,13200.0
2011-08-31 13:25:00,37.73,37.76,37.71,37.76,44900.0,31.8003,31.8256,31.7835,31.8256,44900.0
2011-08-31 13:30:00,37.77,37.77,37.71,37.75,30300.0,31.8341,31.8341,31.7835,31.8172,30300.0
2011-08-31 13:35:00,37.75,37.8,37.75,37.75,14600.0,31.8172,31.8593,31.8172,31.8172,14600.0
2011-08-31 13:40:00,37.75,37.78,37.72,37.74,44500.0,31.8172,31.8425,31.7919,31.8088,44500.0
2011-08-31 13:45:00,37.73,37.73,37.66,37.66,46500.0,31.8003,31.8003,31.7413,31.7413,46500.0
2011-08-31 13:50:00,37.67,37.67,37.63,37.63,20000.0,31.7498,31.7498,31.7161,31.7161,20000.0
2011-08-31 13:55:00,37.62,37.63,37.56,37.56,54900.0,31.7076,31.7161,31.6571,31.6571,54900.0
2011-08-31 14:00:00,37.57,37.6,37.54,37.56,50400.0,31.6655,31.6908,31.6402,31.6571,50400.0
2011-08-31 14:05:00,37.55,37.55,37.51,37.53,50500.0,31.6486,31.6486,31.6149,31.6318,50500.0
2011-08-31 14:10:00,37.53,37.56,37.49,37.49,38900.0,31.6318,31.6571,31.5981,31.5981,38900.0
2011-08-31 14:15:00,37.48,37.55,37.47,37.54,30200.0,31.5896,31.6486,31.5812,31.6402,30200.0
2011-08-31 14:20:00,37.54,37.59,37.53,37.59,47500.0,31.6402,31.6823,31.6318,31.6823,47500.0
2011-08-31 14:25:00,37.59,37.59,37.56,37.56,29400.0,31.6823,31.6823,31.6571,31.6571,29400.0
2011-08-31 14:30:00,37.56,37.57,37.47,37.49,45700.0,31.6571,31.6655,31.5812,31.5981,45700.0
2011-08-31 14:35:00,37.47,37.5,37.41,37.47,158600.0,31.5812,31.6065,31.5306,31.5812,158600.0
2011-08-31 14:40:00,37.48,37.48,37.34,37.34,162400.0,31.5896,31.5896,31.4716,31.4716,162400.0
2011-08-31 14:45:00,37.34,37.44,37.34,37.42,93700.0,31.4716,31.5559,31.4716,31.5391,93700.0
2011-08-31 14:50:00,37.43,37.43,37.3,37.3,149600.0,31.5475,31.5475,31.4379,31.4379,149600.0
2011-08-31 14:55:00,37.3,37.42,37.3,37.42,82200.0,31.4379,31.5391,31.4379,31.5391,82200.0
2011-08-31 15:00:00,37.41,37.47,37.37,37.47,110300.0,31.5306,31.5812,31.4969,31.5812,110300.0
2011-08-31 15:05:00,37.48,37.55,37.48,37.52,97600.0,31.5896,31.6486,31.5896,31.6233,97600.0
2011-08-31 15:10:00,37.51,37.51,37.35,37.37,181800.0,31.6149,31.6149,31.4801,31.4969,181800.0
2011-08-31 15:15:00,37.37,37.37,37.25,37.29,178700.0,31.4969,31.4969,31.3958,31.4295,178700.0
2011-08-31 15:20:00,37.3,37.4,37.29,37.38,163100.0,31.4379,31.5222,31.4295,31.5053,163100.0
2011-08-31 15:25:00,37.38,37.42,37.34,37.42,117800.0,31.5053,31.5391,31.4716,31.5391,117800.0
2011-08-31 15:30:00,37.42,37.48,37.4,37.44,140100.0,31.5391,31.5896,31.5222,31.5559,140100.0
2011-08-31 15:35:00,37.44,37.57,37.43,37.51,104500.0,31.5559,31.6655,31.5475,31.6149,104500.0
2011-08-31 15:40:00,37.51,37.62,37.51,37.62,116400.0,31.6149,31.7076,31.6149,31.7076,116400.0
2011-08-31 15:45:00,37.62,37.67,37.57,37.66,403300.0,31.7076,31.7498,31.6655,31.7413,403300.0
2011-08-31 15:50:00,37.67,37.68,37.59,37.6,352500.0,31.7498,31.7582,31.6823,31.6908,352500.0
2011-08-31 15:55:00,37.6,37.62,37.48,37.56,615300.0,31.6908,31.7076,31.5896,31.6571,615300.0
2011-09-01 09:30:00,37.55,37.6,37.5,37.52,169300.0,31.6486,31.6908,31.6065,31.6233,169300.0
2011-09-01 09:35:00,37.53,37.63,37.52,37.54,81700.0,31.6318,31.7161,31.6233,31.6402,81700.0
2011-09-01 09:40:00,37.55,37.55,37.47,37.47,106200.0,31.6486,31.6486,31.5812,31.5812,106200.0
2011-09-01 09:45:00,37.49,37.51,37.44,37.47,122700.0,31.5981,31.6149,31.5559,31.5812,122700.0
2011-09-01 09:50:00,37.46,37.5,37.43,37.44,95800.0,31.5728,31.6065,31.5475,31.5559,95800.0
2011-09-01 09:55:00,37.44,37.53,37.44,37.51,137800.0,31.5559,31.6318,31.5559,31.6149,137800.0
2011-09-01 10:00:00,37.51,37.9,37.47,37.79,949500.0,31.6149,31.9436,31.5812,31.8509,949500.0
2011-09-01 10:05:00,37.79,37.83,37.74,37.74,268100.0,31.8509,31.8846,31.8088,31.8088,268100.0
2011-09-01 10:10:00,37.74,37.76,37.56,37.56,257600.0,31.8088,31.8256,31.6571,31.6571,257600.0
2011-09-01 10:15:00,37.56,37.65,37.53,37.64,151600.0,31.6571,31.7329,31.6318,31.7245,151600.0
2011-09-01 10:20:00,37.64,37.68,37.6,37.66,66900.0,31.7245,31.7582,31.6908,31.7413,66900.0
2011-09-01 10:25:00,37.67,37.71,37.64,37.65,88100.0,31.7498,31.7835,31.7245,31.7329,88100.0
2011-09-01 10:30:00,37.64,37.64,37.49,37.54,84400.0,31.7245,31.7245,31.5981,31.6402,84400.0
2011-09-01 10:35:00,37.54,37.59,37.5,37.57,88900.0,31.6402,31.6823,31.6065,31.6655,88900.0
2011-09-01 10:40:00,37.56,37.68,37.55,37.66,146000.0,31.6571,31.7582,31.6486,31.7413,146000.0
2011-09-01 10:45:00,37.66,37.67,37.55,37.57,210600.0,31.7413,31.7498,31.6486,31.6655,210600.0
2011-09-01 10:50:00,37.56,37.67,37.54,37.6,199300.0,31.6571,31.7498,31.6402,31.6908,199300.0
2011-09-01 10:55:00,37.6,37.61,37.52,37.53,104400.0,31.6908,31.6992,31.6233,31.6318,104400.0
2011-09-01 11:00:00,37.53,37.57,37.47,37.56,139100.0,31.6318,31.6655,31.5812,31.6571,139100.0
2011-09-01 11:05:00,37.56,37.57,37.45,37.46,167200.0,31.6571,31.6655,31.5643,31.5728,167200.0
2011-09-01 11:10:00,37.46,37.48,37.42,37.43,123700.0,31.5728,31.5896,31.5391,31.5475,123700.0
2011-09-01 11:15:00,37.44,37.56,37.42,37.55,33900.0,31.5559,31.6571,31.5391,31.6486,33900.0
2011-09-01 11:20:00,37.56,37.59,37.5,37.57,47100.0,31.6571,31.6823,31.6065,31.6655,47100.0
2011-09-01 11:25:00,37.57,37.6,37.51,37.59,92700.0,31.6655,31.6908,31.6149,31.6823,92700.0
2011-09-01 11:30:00,37.59,37.65,37.58,37.65,27300.0,31.6823,31.7329,31.6739,31.7329,27300.0
2011-09-01 11:35:00,37.65,37.66,37.6,37.61,86400.0,31.7329,31.7413,31.6908,31.6992,86400.0
2011-09-01 11:40:00,37.62,37.64,37.52,37.55,86400.0,31.7076,31.7245,31.6233,31.6486,86400.0
2011-09-01 11:45:00,37.55,37.62,37.55,37.62,59600.0,31.6486,31.7076,31.6486,31.7076,59600.0
2011-09-01 11:50:00,37.61,37.67,37.55,37.65,71100.0,31.6992,31.7498,31.6486,31.7329,71100.0
2011-09-01 11:55:00,37.65,37.7,37.65,37.68,35800.0,31.7329,31.7751,31.7329,31.7582,35800.0
2011-09-01 12:00:00,37.68,37.68,37.57,37.59,60000.0,31.7582,31.7582,31.6655,31.6823,60000.0
2011-09-01 12:05:00,37.59,37.61,37.54,37.6,45700.0,31.6823,31.6992,31.6402,31.6908,45700.0
2011-09-01 12:10:00,37.59,37.59,37.56,37.58,17600.0,31.6823,31.6823,31.6571,31.6739,17600.0
2011-09-01 12:15:00,37.56,37.59,37.5,37.58,54400.0,31.6571,31.6823,31.6065,31.6739,54400.0
2011-09-01 12:20:00,37.59,37.66,37.59,37.64,22600.0,31.6823,31.7413,31.6823,31.7245,22600.0
2011-09-01 12:25:00,37.64,37.65,37.58,37.64,55000.0,31.7245,31.7329,31.6739,31.7245,55000.0
2011-09-01 12:30:00,37.65,37.68,37.62,37.63,34600.0,31.7329,31.7582,31.7076,31.7161,34600.0
2011-09-01 12:35:00,37.61,37.63,37.59,37.6,14800.0,31.6992,31.7161,31.6823,31.6908,14800.0
2011-09-01 12:40:00,37.59,37.61,37.54,37.54,17500.0,31.6823,31.6992,31.6402,31.6402,17500.0
2011-09-01 12:45:00,37.55,37.57,37.52,37.53,49000.0,31.6486,31.6655,31.6233,31.6318,49000.0
2011-09-01 12:50:00,37.52,37.57,37.47,37.47,101100.0,31.6233,31.6655,31.5812,31.5812,101100.0
2011-09-01 12:55:00,37.48,37.53,37.46,37.47,65800.0,31.5896,31.6318,31.5728,31.5812,65800.0
2011-09-01 13:00:00,37.46,37.49,37.43,37.48,60700.0,31.5728,31.5981,31.5475,31.5896,60700.0
2011-09-01 13:05:00,37.47,37.48,37.38,37.39,40800.0,31.5812,31.5896,31.5053,31.5138,40800.0
2011-09-01 13:10:00,37.38,37.43,37.36,37.42,451300.0,31.5053,31.5475,31.4885,31.5391,451300.0
2011-09-01 13:15:00,37.41,37.43,37.38,37.42,7900.0,31.5306,31.5475,31.5053,31.5391,7900.0
2011-09-01 13:20:00,37.43,37.45,37.34,37.34,99900.0,31.5475,31.5643,31.4716,31.4716,99900.0
2011-09-01 13:25:00,37.34,37.46,37.34,37.42,83500.0,31.4716,31.5728,31.4716,31.5391,83500.0
2011-09-01 13:30:00,37.41,37.42,37.35,37.39,70000.0,31.5306,31.5391,31.4801,31.5138,70000.0
2011-09-01 13:35:00,37.39,37.39,37.29,37.3,53300.0,31.5138,31.5138,31.4295,31.4379,53300.0
2011-09-01 13:40:00,37.29,37.29,37.22,37.27,85200.0,31.4295,31.4295,31.3705,31.4126,85200.0
2011-09-01 13:45:00,37.26,37.3,37.23,37.29,71300.0,31.4042,31.4379,31.3789,31.4295,71300.0
2011-09-01 13:50:00,37.29,37.29,37.18,37.21,73500.0,31.4295,31.4295,31.3368,31.3621,73500.0
2011-09-01 13:55:00,37.21,37.28,37.18,37.21,94900.0,31.3621,31.4211,31.3368,31.3621,94900.0
2011-09-01 14:00:00,37.21,37.23,37.11,37.11,234100.0,31.3621,31.3789,31.2778,31.2778,234100.0
2011-09-01 14:05:00,37.12,37.16,37.1,37.14,91700.0,31.2862,31.3199,31.2693,31.3031,91700.0
2011-09-01 14:10:00,37.14,37.19,37.14,37.18,54500.0,31.3031,31.3452,31.3031,31.3368,54500.0
2011-09-01 14:15:00,37.17,37.2,37.12,37.15,289700.0,31.3283,31.3536,31.2862,31.3115,289700.0
2011-09-01 14:20:00,37.15,37.17,37.09,37.15,94300.0,31.3115,31.3283,31.2609,31.3115,94300.0
2011-09-01 14:25:00,37.15,37.2,37.14,37.19,49200.0,31.3115,31.3536,31.3031,31.3452,49200.0
2011-09-01 14:30:00,37.19,37.28,37.19,37.25,244400.0,31.3452,31.4211,31.3452,31.3958,244400.0
2011-09-01 14:35:00,37.25,37.27,37.25,37.27,37100.0,31.3958,31.4126,31.3958,31.4126,37100.0
2011-09-01 14:40:00,37.27,37.32,37.26,37.26,72300.0,31.4126,31.4548,31.4042,31.4042,72300.0
2011-09-01 14:45:00,37.26,37.27,37.2,37.25,120800.0,31.4042,31.4126,31.3536,31.3958,120800.0
2011-09-01 14:50:00,37.25,37.26,37.2,37.25,22300.0,31.3958,31.4042,31.3536,31.3958,22300.0
2011-09-01 14:55:00,37.26,37.26,37.19,37.22,18800.0,31.4042,31.4042,31.3452,31.3705,18800.0
2011-09-01 15:00:00,37.21,37.21,37.13,37.15,151800.0,31.3621,31.3621,31.2946,31.3115,151800.0
2011-09-01 15:05:00,37.14,37.19,37.09,37.13,155300.0,31.3031,31.3452,31.2609,31.2946,155300.0
2011-09-01 15:10:00,37.12,37.22,37.12,37.19,255600.0,31.2862,31.3705,31.2862,31.3452,255600.0
2011-09-01 15:15:00,37.19,37.22,37.17,37.2,200600.0,31.3452,31.3705,31.3283,31.3536,200600.0
2011-09-01 15:20:00,37.19,37.26,37.14,37.25,118000.0,31.3452,31.4042,31.3031,31.3958,118000.0
2011-09-01 15:25:00,37.26,37.28,37.2,37.22,169900.0,31.4042,31.4211,31.3536,31.3705,169900.0
2011-09-01 15:30:00,37.22,37.22,37.11,37.12,131000.0,31.3705,31.3705,31.2778,31.2862,131000.0
2011-09-01 15:35:00,37.12,37.16,37.1,37.11,101500.0,31.2862,31.3199,31.2693,31.2778,101500.0
2011-09-01 15:40:00,37.11,37.14,37.05,37.14,178300.0,31.2778,31.3031,31.2272,31.3031,178300.0
2011-09-01 15:45:00,37.14,37.19,37.11,37.19,164200.0,31.3031,31.3452,31.2778,31.3452,164200.0
2011-09-01 15:50:00,37.19,37.19,37.09,37.12,206000.0,31.3452,31.3452,31.2609,31.2862,206000.0
2011-09-01 15:55:00,37.12,37.13,37.06,37.1,414400.0,31.2862,31.2946,31.2356,31.2693,414400.0
2011-09-02 09:30:00,36.27,36.42,36.27,36.32,212700.0,30.5698,30.6962,30.5698,30.6119,212700.0
2011-09-02 09:35:00,36.31,36.36,36.19,36.19,142600.0,30.6035,30.6456,30.5024,30.5024,142600.0
2011-09-02 09:40:00,36.18,36.24,36.13,36.23,226300.0,30.4939,30.5445,30.4518,30.5361,226300.0
2011-09-02 09:45:00,36.23,36.34,36.19,36.33,224900.0,30.5361,30.6288,30.5024,30.6204,224900.0
2011-09-02 09:50:00,36.32,36.36,36.28,36.3,140800.0,30.6119,30.6456,30.5782,30.5951,140800.0
2011-09-02 09:55:00,36.3,36.33,36.25,36.33,136600.0,30.5951,30.6204,30.5529,30.6204,136600.0
2011-09-02 10:00:00,36.32,36.4,36.31,36.34,280400.0,30.6119,30.6794,30.6035,30.6288,280400.0
2011-09-02 10:05:00,36.33,36.51,36.29,36.51,154300.0,30.6204,30.7721,30.5866,30.7721,154300.0
2011-09-02 10:10:00,36.51,36.54,36.42,36.45,144300.0,30.7721,30.7974,30.6962,30.7215,144300.0
2011-09-02 10:15:00,36.44,36.46,36.37,36.45,103300.0,30.7131,30.7299,30.6541,30.7215,103300.0
2011-09-02 10:20:00,36.44,36.44,36.33,36.35,86300.0,30.7131,30.7131,30.6204,30.6372,86300.0
2011-09-02 10:25:00,36.36,36.43,36.36,36.39,95900.0,30.6456,30.7046,30.6456,30.6709,95900.0
2011-09-02 10:30:00,36.37,36.37,36.25,36.27,128700.0,30.6541,30.6541,30.5529,30.5698,128700.0
2011-09-02 10:35:00,36.28,36.32,36.23,36.26,231600.0,30.5782,30.6119,30.5361,30.5614,231600.0
2011-09-02 10:40:00,36.27,36.31,36.2,36.21,234400.0,30.5698,30.6035,30.5108,30.5192,234400.0
2011-09-02 10:45:00,36.22,36.26,36.17,36.26,213900.0,30.5277,30.5614,30.4855,30.5614,213900.0
2011-09-02 10:50:00,36.26,36.29,36.2,36.22,251600.0,30.5614,30.5866,30.5108,30.5277,251600.0
2011-09-02 10:55:00,36.22,36.32,36.2,36.32,195400.0,30.5277,30.6119,30.5108,30.6119,195400.0
2011-09-02 11:00:00,36.33,36.35,36.28,36.31,207500.0,30.6204,30.6372,30.5782,30.6035,207500.0
2011-09-02 11:05:00,36.31,36.34,36.29,36.29,84200.0,30.6035,30.6288,30.5866,30.5866,84200.0
2011-09-02 11:10:00,36.3,36.42,36.3,36.41,94300.0,30.5951,30.6962,30.5951,30.6878,94300.0
2011-09-02 11:15:00,36.4,36.42,36.35,36.4,116200.0,30.6794,30.6962,30.6372,30.6794,116200.0
2011-09-02 11:20:00,36.39,36.45,36.38,36.39,167300.0,30.6709,30.7215,30.6625,30.6709,167300.0
2011-09-02 11:25:00,36.4,36.45,36.4,36.43,113800.0,30.6794,30.7215,30.6794,30.7046,113800.0
2011-09-02 11:30:00,36.42,36.43,36.38,36.41,191900.0,30.6962,30.7046,30.6625,30.6878,191900.0
2011-09-02 11:35:00,36.41,36.49,36.39,36.46,71700.0,30.6878,30.7552,30.6709,30.7299,71700.0
2011-09-02 11:40:00,36.47,36.49,36.44,36.45,31300.0,30.7384,30.7552,30.7131,30.7215,31300.0
2011-09-02 11:45:00,36.45,36.45,36.41,36.42,28300.0,30.7215,30.7215,30.6878,30.6962,28300.0
2011-09-02 11:50:00,36.41,36.47,36.41,36.44,46600.0,30.6878,30.7384,30.6878,30.7131,46600.0
2011-09-02 11:55:00,36.44,36.44,36.39,36.4,45000.0,30.7131,30.7131,30.6709,30.6794,45000.0
2011-09-02 12:00:00,36.4,36.47,36.4,36.44,30700.0,30.6794,30.7384,30.6794,30.7131,30700.0
2011-09-02 12:05:00,36.45,36.52,36.44,36.46,173300.0,30.7215,30.7805,30.7131,30.7299,173300.0
2011-09-02 12:10:00,36.45,36.49,36.44,36.49,28800.0,30.7215,30.7552,30.7131,30.7552,28800.0
2011-09-02 12:15:00,36.48,36.48,36.43,36.45,23000.0,30.7468,30.7468,30.7046,30.7215,23000.0
2011-09-02 12:20:00,36.47,36.47,36.42,36.42,66600.0,30.7384,30.7384,30.6962,30.6962,66600.0
2011-09-02 12:25:00,36.41,36.43,36.4,36.42,23700.0,30.6878,30.7046,30.6794,30.6962,23700.0
2011-09-02 12:30:00,36.41,36.42,36.39,36.42,18200.0,30.6878,30.6962,30.6709,30.6962,18200.0
2011-09-02 12:35:00,36.42,36.43,36.4,36.42,43400.0,30.6962,30.7046,30.6794,30.6962,43400.0
2011-09-02 12:40:00,36.42,36.43,36.4,36.43,31100.0,30.6962,30.7046,30.6794,30.7046,31100.0
2011-09-02 12:45:00,36.43,36.45,36.4,36.42,79900.0,30.7046,30.7215,30.6794,30.6962,79900.0
2011-09-02 12:50:00,36.42,36.43,36.39,36.4,85800.0,30.6962,30.7046,30.6709,30.6794,85800.0
2011-09-02 12:55:00,36.39,36.42,36.39,36.4,64000.0,30.6709,30.6962,30.6709,30.6794,64000.0
2011-09-02 13:00:00,36.41,36.43,36.37,36.37,52400.0,30.6878,30.7046,30.6541,30.6541,52400.0
2011-09-02 13:05:00,36.36,36.37,36.33,36.33,50300.0,30.6456,30.6541,30.6204,30.6204,50300.0
2011-09-02 13:10:00,36.33,36.34,36.29,36.29,36600.0,30.6204,30.6288,30.5866,30.5866,36600.0
2011-09-02 13:15:00,36.28,36.29,36.24,36.24,65200.0,30.5782,30.5866,30.5445,30.5445,65200.0
2011-09-02 13:20:00,36.24,36.27,36.23,36.25,22900.0,30.5445,30.5698,30.5361,30.5529,22900.0
2011-09-02 13:25:00,36.25,36.26,36.23,36.24,23700.0,30.5529,30.5614,30.5361,30.5445,23700.0
2011-09-02 13:30:00,36.24,36.3,36.23,36.25,26500.0,30.5445,30.5951,30.5361,30.5529,26500.0
2011-09-02 13:35:00,36.24,36.24,36.19,36.2,15600.0,30.5445,30.5445,30.5024,30.5108,15600.0
2011-09-02 13:40:00,36.2,36.22,36.19,36.19,28200.0,30.5108,30.5277,30.5024,30.5024,28200.0
2011-09-02 13:45:00,36.19,36.23,36.18,36.23,69300.0,30.5024,30.5361,30.4939,30.5361,69300.0
2011-09-02 13:50:00,36.23,36.26,36.19,36.19,64400.0,30.5361,30.5614,30.5024,30.5024,64400.0
2011-09-02 13:55:00,36.2,36.23,36.2,36.23,22400.0,30.5108,30.5361,30.5108,30.5361,22400.0
2011-09-02 14:00:00,36.22,36.26,36.21,36.22,44600.0,30.5277,30.5614,30.5192,30.5277,44600.0
2011-09-02 14:05:00,36.21,36.23,36.19,36.19,34600.0,30.5192,30.5361,30.5024,30.5024,34600.0
2011-09-02 14:10:00,36.19,36.22,36.07,36.12,395500.0,30.5024,30.5277,30.4012,30.4434,395500.0
2011-09-02 14:15:00,36.12,36.13,36.08,36.11,154900.0,30.4434,30.4518,30.4097,30.4349,154900.0
2011-09-02 14:20:00,36.11,36.16,36.09,36.11,241200.0,30.4349,30.4771,30.4181,30.4349,241200.0
2011-09-02 14:25:00,36.11,36.14,36.07,36.13,162700.0,30.4349,30.4602,30.4012,30.4518,162700.0
2011-09-02 14:30:00,36.12,36.12,35.98,36.03,324600.0,30.4434,30.4434,30.3254,30.3675,324600.0
2011-09-02 14:35:00,36.03,36.07,36.02,36.04,123500.0,30.3675,30.4012,30.3591,30.3759,123500.0
2011-09-02 14:40:00,36.04,36.09,36.04,36.04,180000.0,30.3759,30.4181,30.3759,30.3759,180000.0
2011-09-02 14:45:00,36.04,36.05,35.96,35.96,49000.0,30.3759,30.3844,30.3085,30.3085,49000.0
2011-09-02 14:50:00,35.96,36.05,35.96,36.05,230100.0,30.3085,30.3844,30.3085,30.3844,230100.0
2011-09-02 14:55:00,36.05,36.05,35.98,36.0,79700.0,30.3844,30.3844,30.3254,30.3422,79700.0
2011-09-02 15:00:00,36.0,36.03,35.94,35.95,152800.0,30.3422,30.3675,30.2917,30.3001,152800.0
2011-09-02 15:05:00,35.94,35.98,35.94,35.98,40000.0,30.2917,30.3254,30.2917,30.3254,40000.0
2011-09-02 15:10:00,35.97,35.99,35.94,35.99,72100.0,30.3169,30.3338,30.2917,30.3338,72100.0
2011-09-02 15:15:00,35.99,35.99,35.94,35.98,160300.0,30.3338,30.3338,30.2917,30.3254,160300.0
2011-09-02 15:20:00,35.97,36.06,35.97,36.04,128100.0,30.3169,30.3928,30.3169,30.3759,128100.0
2011-09-02 15:25:00,36.04,36.08,36.02,36.04,228700.0,30.3759,30.4097,30.3591,30.3759,228700.0
2011-09-02 15:30:00,36.04,36.12,36.02,36.12,218900.0,30.3759,30.4434,30.3591,30.4434,218900.0
2011-09-02 15:35:00,36.12,36.16,36.07,36.15,255700.0,30.4434,30.4771,30.4012,30.4687,255700.0
2011-09-02 15:40:00,36.16,36.22,36.14,36.19,360700.0,30.4771,30.5277,30.4602,30.5024,360700.0
2011-09-02 15:45:00,36.19,36.2,36.09,36.11,395800.0,30.5024,30.5108,30.4181,30.4349,395800.0
2011-09-02 15:50:00,36.12,36.18,36.08,36.16,407400.0,30.4434,30.4939,30.4097,30.4771,407400.0
2011-09-02 15:55:00,36.16,36.2,36.06,36.06,860000.0,30.4771,30.5108,30.3928,30.3928,860000.0
2011-09-06 09:30:00,35.01,35.12,34.99,35.12,205300.0,29.5078,29.6005,29.491,29.6005,205300.0
2011-09-06 09:35:00,35.11,35.2,35.08,35.15,141300.0,29.5921,29.668,29.5668,29.6258,141300.0
2011-09-06 09:40:00,35.16,35.21,35.14,35.21,138000.0,29.6342,29.6764,29.6174,29.6764,138000.0
2011-09-06 09:45:00,35.22,35.27,35.18,35.22,129000.0,29.6848,29.727,29.6511,29.6848,129000.0
2011-09-06 09:50:00,35.22,35.32,35.16,35.29,131100.0,29.6848,29.7691,29.6342,29.7438,131100.0
2011-09-06 09:55:00,35.29,35.38,35.28,35.33,137400.0,29.7438,29.8197,29.7354,29.7775,137400.0
2011-09-06 10:00:00,35.33,35.48,35.32,35.44,632700.0,29.7775,29.9039,29.7691,29.8702,632700.0
2011-09-06 10:05:00,35.44,35.44,35.32,35.4,64400.0,29.8702,29.8702,29.7691,29.8365,64400.0
2011-09-06 10:10:00,35.4,35.42,35.23,35.24,288500.0,29.8365,29.8534,29.6932,29.7017,288500.0
2011-09-06 10:15:00,35.24,35.27,35.18,35.2,235100.0,29.7017,29.727,29.6511,29.668,235100.0
2011-09-06 10:20:00,35.19,35.21,35.13,35.14,304400.0,29.6595,29.6764,29.609,29.6174,304400.0
2011-09-06 10:25:00,35.14,35.18,35.06,35.08,191800.0,29.6174,29.6511,29.55,29.5668,191800.0
2011-09-06 10:30:00,35.06,35.1,35.01,35.05,55800.0,29.55,29.5837,29.5078,29.5415,55800.0
2011-09-06 10:35:00,35.05,35.13,35.01,35.06,69500.0,29.5415,29.609,29.5078,29.55,69500.0
2011-09-06 10:40:00,35.06,35.14,35.04,35.07,63500.0,29.55,29.6174,29.5331,29.5584,63500.0
2011-09-06 10:45:00,35.07,35.07,34.99,35.06,107500.0,29.5584,29.5584,29.491,29.55,107500.0
2011-09-06 10:50:00,35.06,35.21,35.04,35.2,88600.0,29.55,29.6764,29.5331,29.668,88600.0
2011-09-06 10:55:00,35.2,35.26,35.15,35.25,61700.0,29.668,29.7185,29.6258,29.7101,61700.0
2011-09-06 11:00:00,35.24,35.27,35.19,35.2,32900.0,29.7017,29.727,29.6595,29.668,32900.0
2011-09-06 11:05:00,35.19,35.23,35.16,35.22,69700.0,29.6595,29.6932,29.6342,29.6848,69700.0
2011-09-06 11:10:00,35.23,35.3,35.16,35.27,67600.0,29.6932,29.7522,29.6342,29.727,67600.0
2011-09-06 11:15:00,35.27,35.41,35.27,35.34,84700.0,29.727,29.845,29.727,29.786,84700.0
2011-09-06 11:20:00,35.34,35.37,35.31,35.35,115900.0,29.786,29.8112,29.7607,29.7944,115900.0
2011-09-06 11:25:00,35.35,35.41,35.33,35.41,112100.0,29.7944,29.845,29.7775,29.845,112100.0
2011-09-06 11:30:00,35.41,35.51,35.41,35.46,179100.0,29.845,29.9292,29.845,29.8871,179100.0
2011-09-06 11:35:00,35.45,35.49,35.4,35.4,106800.0,29.8787,29.9124,29.8365,29.8365,106800.0
2011-09-06 11:40:00,35.39,35.4,35.36,35.39,23500.0,29.8281,29.8365,29.8028,29.8281,23500.0
2011-09-06 11:45:00,35.39,35.39,35.32,35.32,39400.0,29.8281,29.8281,29.7691,29.7691,39400.0
2011-09-06 11:50:00,35.31,35.39,35.31,35.37,50300.0,29.7607,29.8281,29.7607,29.8112,50300.0
2011-09-06 11:55:00,35.37,35.5,35.37,35.46,52500.0,29.8112,29.9208,29.8112,29.8871,52500.0
2011-09-06 12:00:00,35.46,35.5,35.44,35.46,34300.0,29.8871,29.9208,29.8702,29.8871,34300.0
2011-09-06 12:05:00,35.47,35.56,35.47,35.47,74700.0,29.8955,29.9714,29.8955,29.8955,74700.0
2011-09-06 12:10:00,35.47,35.51,35.45,35.51,53200.0,29.8955,29.9292,29.8787,29.9292,53200.0
2011-09-06 12:15:00,35.5,35.57,35.5,35.54,76900.0,29.9208,29.9798,29.9208,29.9545,76900.0
2011-09-06 12:20:00,35.54,35.61,35.54,35.59,48000.0,29.9545,30.0135,29.9545,29.9967,48000.0
2011-09-06 12:25:00,35.58,35.59,35.54,35.56,25300.0,29.9882,29.9967,29.9545,29.9714,25300.0
2011-09-06 12:30:00,35.55,35.55,35.51,35.51,51900.0,29.9629,29.9629,29.9292,29.9292,51900.0
2011-09-06 12:35:00,35.51,35.54,35.48,35.52,29500.0,29.9292,29.9545,29.9039,29.9377,29500.0
2011-09-06 12:40:00,35.51,35.51,35.49,35.51,13400.0,29.9292,29.9292,29.9124,29.9292,13400.0
2011-09-06 12:45:00,35.5,35.53,35.49,35.5,21800.0,29.9208,29.9461,29.9124,29.9208,21800.0
2011-09-06 12:50:00,35.5,35.53,35.46,35.47,18600.0,29.9208,29.9461,29.8871,29.8955,18600.0
2011-09-06 12:55:00,35.47,35.51,35.46,35.51,15000.0,29.8955,29.9292,29.8871,29.9292,15000.0
2011-09-06 13:00:00,35.52,35.52,35.47,35.49,35400.0,29.9377,29.9377,29.8955,29.9124,35400.0
2011-09-06 13:05:00,35.5,35.58,35.5,35.55,64700.0,29.9208,29.9882,29.9208,29.9629,64700.0
2011-09-06 13:10:00,35.55,35.65,35.55,35.61,33000.0,29.9629,30.0472,29.9629,30.0135,33000.0
2011-09-06 13:15:00,35.61,35.62,35.57,35.62,41200.0,30.0135,30.0219,29.9798,30.0219,41200.0
2011-09-06 13:20:00,35.62,35.68,35.62,35.66,49100.0,30.0219,30.0725,30.0219,30.0557,49100.0
2011-09-06 13:25:00,35.65,35.66,35.6,35.61,89900.0,30.0472,30.0557,30.0051,30.0135,89900.0
2011-09-06 13:30:00,35.6,35.61,35.56,35.57,21700.0,30.0051,30.0135,29.9714,29.9798,21700.0
2011-09-06 13:35:00,35.57,35.65,35.55,35.65,81600.0,29.9798,30.0472,29.9629,30.0472,81600.0
2011-09-06 13:40:00,35.65,35.73,35.63,35.73,68800.0,30.0472,30.1147,30.0304,30.1147,68800.0
2011-09-06 13:45:00,35.73,35.81,35.71,35.81,93400.0,30.1147,30.1821,30.0978,30.1821,93400.0
2011-09-06 13:50:00,35.81,35.82,35.77,35.82,65700.0,30.1821,30.1905,30.1484,30.1905,65700.0
2011-09-06 13:55:00,35.82,35.82,35.76,35.76,39600.0,30.1905,30.1905,30.1399,30.1399,39600.0
2011-09-06 14:00:00,35.76,35.78,35.71,35.72,47300.0,30.1399,30.1568,30.0978,30.1062,47300.0
2011-09-06 14:05:00,35.72,35.81,35.71,35.8,48600.0,30.1062,30.1821,30.0978,30.1737,48600.0
2011-09-06 14:10:00,35.8,35.88,35.79,35.87,150100.0,30.1737,30.2411,30.1652,30.2327,150100.0
2011-09-06 14:15:00,35.87,35.94,35.87,35.93,32400.0,30.2327,30.2917,30.2327,30.2832,32400.0
2011-09-06 14:20:00,35.93,35.95,35.87,35.91,115300.0,30.2832,30.3001,30.2327,30.2664,115300.0
2011-09-06 14:25:00,35.9,35.95,35.89,35.89,63100.0,30.2579,30.3001,30.2495,30.2495,63100.0
2011-09-06 14:30:00,35.89,35.89,35.84,35.85,37300.0,30.2495,30.2495,30.2074,30.2158,37300.0
2011-09-06 14:35:00,35.85,35.87,35.8,35.81,36400.0,30.2158,30.2327,30.1737,30.1821,36400.0
2011-09-06 14:40:00,35.8,35.82,35.74,35.81,190200.0,30.1737,30.1905,30.1231,30.1821,190200.0
2011-09-06 14:45:00,35.8,35.81,35.73,35.73,79700.0,30.1737,30.1821,30.1147,30.1147,79700.0
2011-09-06 14:50:00,35.73,35.76,35.69,35.69,54400.0,30.1147,30.1399,30.0809,30.0809,54400.0
2011-09-06 14:55:00,35.69,35.73,35.67,35.68,68300.0,30.0809,30.1147,30.0641,30.0725,68300.0
2011-09-06 15:00:00,35.69,35.7,35.62,35.63,65300.0,30.0809,30.0894,30.0219,30.0304,65300.0
2011-09-06 15:05:00,35.63,35.65,35.57,35.59,182100.0,30.0304,30.0472,29.9798,29.9967,182100.0
2011-09-06 15:10:00,35.6,35.61,35.55,35.55,130900.0,30.0051,30.0135,29.9629,29.9629,130900.0
2011-09-06 15:15:00,35.54,35.57,35.5,35.54,108800.0,29.9545,29.9798,29.9208,29.9545,108800.0
2011-09-06 15:20:00,35.53,35.66,35.53,35.64,363300.0,29.9461,30.0557,29.9461,30.0388,363300.0
2011-09-06 15:25:00,35.63,35.69,35.6,35.62,139800.0,30.0304,30.0809,30.0051,30.0219,139800.0
2011-09-06 15:30:00,35.61,35.62,35.56,35.57,167900.0,30.0135,30.0219,29.9714,29.9798,167900.0
2011-09-06 15:35:00,35.56,35.72,35.56,35.72,147200.0,29.9714,30.1062,29.9714,30.1062,147200.0
2011-09-06 15:40:00,35.72,35.79,35.71,35.78,118400.0,30.1062,30.1652,30.0978,30.1568,118400.0
2011-09-06 15:45:00,35.78,35.86,35.73,35.82,291200.0,30.1568,30.2242,30.1147,30.1905,291200.0
2011-09-06 15:50:00,35.82,35.96,35.8,35.93,230700.0,30.1905,30.3085,30.1737,30.2832,230700.0
2011-09-06 15:55:00,35.93,36.0,35.91,35.94,568700.0,30.2832,30.3422,30.2664,30.2917,568700.0
2011-09-07 09:30:00,36.44,36.45,36.29,36.3,353600.0,30.7131,30.7215,30.5866,30.5951,353600.0
2011-09-07 09:35:00,36.3,36.34,36.28,36.32,236600.0,30.5951,30.6288,30.5782,30.6119,236600.0
2011-09-07 09:40:00,36.32,36.42,36.28,36.42,123400.0,30.6119,30.6962,30.5782,30.6962,123400.0
2011-09-07 09:45:00,36.42,36.42,36.34,36.37,163900.0,30.6962,30.6962,30.6288,30.6541,163900.0
2011-09-07 09:50:00,36.38,36.42,36.34,36.39,272900.0,30.6625,30.6962,30.6288,30.6709,272900.0
2011-09-07 09:55:00,36.39,36.45,36.33,36.43,243200.0,30.6709,30.7215,30.6204,30.7046,243200.0
2011-09-07 10:00:00,36.44,36.44,36.38,36.41,68800.0,30.7131,30.7131,30.6625,30.6878,68800.0
2011-09-07 10:05:00,36.42,36.46,36.39,36.45,55000.0,30.6962,30.7299,30.6709,30.7215,55000.0
2011-09-07 10:10:00,36.46,36.49,36.42,36.47,107900.0,30.7299,30.7552,30.6962,30.7384,107900.0
2011-09-07 10:15:00,36.47,36.48,36.39,36.47,116100.0,30.7384,30.7468,30.6709,30.7384,116100.0
2011-09-07 10:20:00,36.48,36.55,36.45,36.55,78900.0,30.7468,30.8058,30.7215,30.8058,78900.0
2011-09-07 10:25:00,36.55,36.55,36.44,36.44,113900.0,30.8058,30.8058,30.7131,30.7131,113900.0
2011-09-07 10:30:00,36.44,36.51,36.41,36.42,39100.0,30.7131,30.7721,30.6878,30.6962,39100.0
2011-09-07 10:35:00,36.43,36.48,36.41,36.45,96900.0,30.7046,30.7468,30.6878,30.7215,96900.0
2011-09-07 10:40:00,36.44,36.53,36.44,36.47,34600.0,30.7131,30.7889,30.7131,30.7384,34600.0
2011-09-07 10:45:00,36.48,36.49,36.41,36.41,123900.0,30.7468,30.7552,30.6878,30.6878,123900.0
2011-09-07 10:50:00,36.41,36.42,36.37,36.42,44400.0,30.6878,30.6962,30.6541,30.6962,44400.0
2011-09-07 10:55:00,36.41,36.45,36.37,36.43,39600.0,30.6878,30.7215,30.6541,30.7046,39600.0
2011-09-07 11:00:00,36.42,36.44,36.39,36.44,52300.0,30.6962,30.7131,30.6709,30.7131,52300.0
2011-09-07 11:05:00,36.44,36.52,36.44,36.47,251700.0,30.7131,30.7805,30.7131,30.7384,251700.0
2011-09-07 11:10:00,36.47,36.53,36.47,36.51,301300.0,30.7384,30.7889,30.7384,30.7721,301300.0
2011-09-07 11:15:00,36.52,36.54,36.48,36.51,67300.0,30.7805,30.7974,30.7468,30.7721,67300.0
2011-09-07 11:20:00,36.5,36.57,36.49,36.54,52600.0,30.7636,30.8226,30.7552,30.7974,52600.0
2011-09-07 11:25:00,36.55,36.59,36.54,36.57,79500.0,30.8058,30.8395,30.7974,30.8226,79500.0
2011-09-07 11:30:00,36.57,36.59,36.54,36.56,126300.0,30.8226,30.8395,30.7974,30.8142,126300.0
2011-09-07 11:35:00,36.57,36.59,36.55,36.55,39100.0,30.8226,30.8395,30.8058,30.8058,39100.0
2011-09-07 11:40:00,36.56,36.59,36.55,36.59,26400.0,30.8142,30.8395,30.8058,30.8395,26400.0
2011-09-07 11:45:00,36.59,36.61,36.58,36.6,16100.0,30.8395,30.8564,30.8311,30.8479,16100.0
2011-09-07 11:50:00,36.61,36.62,36.59,36.61,38600.0,30.8564,30.8648,30.8395,30.8564,38600.0
2011-09-07 11:55:00,36.61,36.62,36.58,36.58,27800.0,30.8564,30.8648,30.8311,30.8311,27800.0
2011-09-07 12:00:00,36.59,36.59,36.55,36.55,51100.0,30.8395,30.8395,30.8058,30.8058,51100.0
2011-09-07 12:05:00,36.55,36.58,36.55,36.57,26000.0,30.8058,30.8311,30.8058,30.8226,26000.0
2011-09-07 12:10:00,36.56,36.61,36.55,36.61,15000.0,30.8142,30.8564,30.8058,30.8564,15000.0
2011-09-07 12:15:00,36.6,36.64,36.6,36.64,23200.0,30.8479,30.8816,30.8479,30.8816,23200.0
2011-09-07 12:20:00,36.63,36.63,36.58,36.6,24200.0,30.8732,30.8732,30.8311,30.8479,24200.0
2011-09-07 12:25:00,36.6,36.61,36.58,36.59,19900.0,30.8479,30.8564,30.8311,30.8395,19900.0
2011-09-07 12:30:00,36.6,36.66,36.59,36.65,89700.0,30.8479,30.8985,30.8395,30.8901,89700.0
2011-09-07 12:35:00,36.65,36.68,36.64,36.66,33500.0,30.8901,30.9154,30.8816,30.8985,33500.0
2011-09-07 12:40:00,36.66,36.67,36.64,36.64,27200.0,30.8985,30.9069,30.8816,30.8816,27200.0
2011-09-07 12:45:00,36.64,36.66,36.61,36.62,50400.0,30.8816,30.8985,30.8564,30.8648,50400.0
2011-09-07 12:50:00,36.62,36.63,36.61,36.62,14000.0,30.8648,30.8732,30.8564,30.8648,14000.0
2011-09-07 12:55:00,36.63,36.66,36.63,36.64,44900.0,30.8732,30.8985,30.8732,30.8816,44900.0
2011-09-07 13:00:00,36.64,36.67,36.63,36.67,34900.0,30.8816,30.9069,30.8732,30.9069,34900.0
2011-09-07 13:05:00,36.68,36.72,36.67,36.69,82000.0,30.9154,30.9491,30.9069,30.9238,82000.0
2011-09-07 13:10:00,36.69,36.72,36.69,36.71,8700.0,30.9238,30.9491,30.9238,30.9406,8700.0
2011-09-07 13:15:00,36.71,36.73,36.7,36.72,140500.0,30.9406,30.9575,30.9322,30.9491,140500.0
2011-09-07 13:20:00,36.72,36.73,36.7,36.73,21200.0,30.9491,30.9575,30.9322,30.9575,21200.0
2011-09-07 13:25:00,36.72,36.72,36.7,36.71,22400.0,30.9491,30.9491,30.9322,30.9406,22400.0
2011-09-07 13:30:00,36.71,36.73,36.68,36.68,99300.0,30.9406,30.9575,30.9154,30.9154,99300.0
2011-09-07 13:35:00,36.68,36.69,36.66,36.68,42200.0,30.9154,30.9238,30.8985,30.9154,42200.0
2011-09-07 13:40:00,36.67,36.67,36.63,36.64,58100.0,30.9069,30.9069,30.8732,30.8816,58100.0
2011-09-07 13:45:00,36.64,36.65,36.63,36.65,40600.0,30.8816,30.8901,30.8732,30.8901,40600.0
2011-09-07 13:50:00,36.65,36.67,36.65,36.66,14800.0,30.8901,30.9069,30.8901,30.8985,14800.0
2011-09-07 13:55:00,36.66,36.7,36.66,36.69,20100.0,30.8985,30.9322,30.8985,30.9238,20100.0
2011-09-07 14:00:00,36.69,36.74,36.67,36.74,64400.0,30.9238,30.9659,30.9069,30.9659,64400.0
2011-09-07 14:05:00,36.74,36.76,36.72,36.74,259200.0,30.9659,30.9828,30.9491,30.9659,259200.0
2011-09-07 14:10:00,36.74,36.77,36.73,36.76,222600.0,30.9659,30.9912,30.9575,30.9828,222600.0
2011-09-07 14:15:00,36.77,36.79,36.73,36.76,74300.0,30.9912,31.0081,30.9575,30.9828,74300.0
2011-09-07 14:20:00,36.75,36.76,36.73,36.75,35000.0,30.9744,30.9828,30.9575,30.9744,35000.0
2011-09-07 14:25:00,36.76,36.8,36.75,36.79,58500.0,30.9828,31.0165,30.9744,31.0081,58500.0
2011-09-07 14:30:00,36.81,36.81,36.79,36.79,93000.0,31.0249,31.0249,31.0081,31.0081,93000.0
2011-09-07 14:35:00,36.79,36.83,36.79,36.8,40200.0,31.0081,31.0418,31.0081,31.0165,40200.0
2011-09-07 14:40:00,36.8,36.84,36.8,36.84,40600.0,31.0165,31.0502,31.0165,31.0502,40600.0
2011-09-07 14:45:00,36.85,36.89,36.85,36.87,30500.0,31.0586,31.0924,31.0586,31.0755,30500.0
2011-09-07 14:50:00,36.87,36.88,36.85,36.85,41500.0,31.0755,31.0839,31.0586,31.0586,41500.0
2011-09-07 14:55:00,36.86,36.9,36.85,36.9,33200.0,31.0671,31.1008,31.0586,31.1008,33200.0
2011-09-07 15:00:00,36.89,36.9,36.88,36.89,19100.0,31.0924,31.1008,31.0839,31.0924,19100.0
2011-09-07 15:05:00,36.88,36.89,36.84,36.89,161500.0,31.0839,31.0924,31.0502,31.0924,161500.0
2011-09-07 15:10:00,36.89,36.89,36.84,36.87,148900.0,31.0924,31.0924,31.0502,31.0755,148900.0
2011-09-07 15:15:00,36.87,36.88,36.84,36.85,89100.0,31.0755,31.0839,31.0502,31.0586,89100.0
2011-09-07 15:20:00,36.85,36.86,36.82,36.82,142000.0,31.0586,31.0671,31.0334,31.0334,142000.0
2011-09-07 15:25:00,36.83,36.85,36.8,36.85,96000.0,31.0418,31.0586,31.0165,31.0586,96000.0
2011-09-07 15:30:00,36.85,36.86,36.8,36.81,86300.0,31.0586,31.0671,31.0165,31.0249,86300.0
2011-09-07 15:35:00,36.8,36.8,36.74,36.78,220600.0,31.0165,31.0165,30.9659,30.9996,220600.0
2011-09-07 15:40:00,36.77,36.83,36.77,36.79,129100.0,30.9912,31.0418,30.9912,31.0081,129100.0
2011-09-07 15:45:00,36.8,36.84,36.77,36.77,357400.0,31.0165,31.0502,30.9912,30.9912,357400.0
2011-09-07 15:50:00,36.77,36.81,36.75,36.81,421700.0,30.9912,31.0249,30.9744,31.0249,421700.0
2011-09-07 15:55:00,36.81,36.88,36.8,36.88,835500.0,31.0249,31.0839,31.0165,31.0839,835500.0
2011-09-08 09:30:00,36.63,36.72,36.6,36.69,89500.0,30.8732,30.9491,30.8479,30.9238,89500.0
2011-09-08 09:35:00,36.7,36.82,36.7,36.77,131400.0,30.9322,31.0334,30.9322,30.9912,131400.0
2011-09-08 09:40:00,36.77,36.84,36.75,36.8,54300.0,30.9912,31.0502,30.9744,31.0165,54300.0
2011-09-08 09:45:00,36.81,36.81,36.72,36.73,79500.0,31.0249,31.0249,30.9491,30.9575,79500.0
2011-09-08 09:50:00,36.74,36.74,36.62,36.66,43800.0,30.9659,30.9659,30.8648,30.8985,43800.0
2011-09-08 09:55:00,36.65,36.65,36.55,36.61,30100.0,30.8901,30.8901,30.8058,30.8564,30100.0
2011-09-08 10:00:00,36.61,36.62,36.52,36.62,61200.0,30.8564,30.8648,30.7805,30.8648,61200.0
2011-09-08 10:05:00,36.61,36.68,36.58,36.67,92300.0,30.8564,30.9154,30.8311,30.9069,92300.0
2011-09-08 10:10:00,36.67,36.7,36.65,36.69,68700.0,30.9069,30.9322,30.8901,30.9238,68700.0
2011-09-08 10:15:00,36.69,36.75,36.62,36.74,57300.0,30.9238,30.9744,30.8648,30.9659,57300.0
2011-09-08 10:20:00,36.75,36.79,36.74,36.74,49400.0,30.9744,31.0081,30.9659,30.9659,49400.0
2011-09-08 10:25:00,36.75,36.84,36.75,36.77,83000.0,30.9744,31.0502,30.9744,30.9912,83000.0
2011-09-08 10:30:00,36.77,36.9,36.77,36.88,99700.0,30.9912,31.1008,30.9912,31.0839,99700.0
2011-09-08 10:35:00,36.88,36.89,36.8,36.81,35800.0,31.0839,31.0924,31.0165,31.0249,35800.0
2011-09-08 10:40:00,36.82,36.9,36.82,36.89,34800.0,31.0334,31.1008,31.0334,31.0924,34800.0
2011-09-08 10:45:00,36.89,36.9,36.77,36.78,43900.0,31.0924,31.1008,30.9912,30.9996,43900.0
2011-09-08 10:50:00,36.78,36.85,36.78,36.84,48300.0,30.9996,31.0586,30.9996,31.0502,48300.0
2011-09-08 10:55:00,36.85,36.97,36.85,36.96,71600.0,31.0586,31.1598,31.0586,31.1514,71600.0
2011-09-08 11:00:00,36.96,37.0,36.94,36.96,78100.0,31.1514,31.1851,31.1345,31.1514,78100.0
2011-09-08 11:05:00,36.96,37.0,36.96,36.97,66200.0,31.1514,31.1851,31.1514,31.1598,66200.0
2011-09-08 11:10:00,36.97,36.97,36.91,36.93,45900.0,31.1598,31.1598,31.1092,31.1261,45900.0
2011-09-08 11:15:00,36.94,36.95,36.9,36.91,62600.0,31.1345,31.1429,31.1008,31.1092,62600.0
2011-09-08 11:20:00,36.91,36.95,36.88,36.9,35100.0,31.1092,31.1429,31.0839,31.1008,35100.0
2011-09-08 11:25:00,36.89,36.9,36.86,36.87,49700.0,31.0924,31.1008,31.0671,31.0755,49700.0
2011-09-08 11:30:00,36.86,36.89,36.83,36.86,68100.0,31.0671,31.0924,31.0418,31.0671,68100.0
2011-09-08 11:35:00,36.86,36.95,36.85,36.95,51900.0,31.0671,31.1429,31.0586,31.1429,51900.0
2011-09-08 11:40:00,36.96,36.96,36.92,36.92,50300.0,31.1514,31.1514,31.1176,31.1176,50300.0
2011-09-08 11:45:00,36.92,36.92,36.81,36.82,74800.0,31.1176,31.1176,31.0249,31.0334,74800.0
2011-09-08 11:50:00,36.81,36.87,36.76,36.76,116400.0,31.0249,31.0755,30.9828,30.9828,116400.0
2011-09-08 11:55:00,36.76,36.76,36.7,36.74,57500.0,30.9828,30.9828,30.9322,30.9659,57500.0
2011-09-08 12:00:00,36.73,36.73,36.67,36.69,96800.0,30.9575,30.9575,30.9069,30.9238,96800.0
2011-09-08 12:05:00,36.7,36.72,36.69,36.72,27400.0,30.9322,30.9491,30.9238,30.9491,27400.0
2011-09-08 12:10:00,36.72,36.78,36.72,36.75,23700.0,30.9491,30.9996,30.9491,30.9744,23700.0
2011-09-08 12:15:00,36.74,36.77,36.73,36.77,7700.0,30.9659,30.9912,30.9575,30.9912,7700.0
2011-09-08 12:20:00,36.76,36.82,36.75,36.79,38800.0,30.9828,31.0334,30.9744,31.0081,38800.0
2011-09-08 12:25:00,36.79,36.8,36.72,36.73,96000.0,31.0081,31.0165,30.9491,30.9575,96000.0
2011-09-08 12:30:00,36.73,36.73,36.65,36.67,43100.0,30.9575,30.9575,30.8901,30.9069,43100.0
2011-09-08 12:35:00,36.68,36.72,36.68,36.68,19400.0,30.9154,30.9491,30.9154,30.9154,19400.0
2011-09-08 12:40:00,36.68,36.76,36.66,36.72,45000.0,30.9154,30.9828,30.8985,30.9491,45000.0
2011-09-08 12:45:00,36.72,36.73,36.66,36.72,22500.0,30.9491,30.9575,30.8985,30.9491,22500.0
2011-09-08 12:50:00,36.72,36.83,36.71,36.82,151700.0,30.9491,31.0418,30.9406,31.0334,151700.0
2011-09-08 12:55:00,36.82,36.84,36.78,36.84,59900.0,31.0334,31.0502,30.9996,31.0502,59900.0
2011-09-08 13:00:00,36.84,36.85,36.8,36.83,43600.0,31.0502,31.0586,31.0165,31.0418,43600.0
2011-09-08 13:05:00,36.82,36.87,36.8,36.86,47200.0,31.0334,31.0755,31.0165,31.0671,47200.0
2011-09-08 13:10:00,36.86,36.86,36.75,36.75,41600.0,31.0671,31.0671,30.9744,30.9744,41600.0
2011-09-08 13:15:00,36.75,36.82,36.75,36.82,31900.0,30.9744,31.0334,30.9744,31.0334,31900.0
2011-09-08 13:20:00,36.82,36.82,36.76,36.79,29100.0,31.0334,31.0334,30.9828,31.0081,29100.0
2011-09-08 13:25:00,36.79,36.83,36.77,36.78,27100.0,31.0081,31.0418,30.9912,30.9996,27100.0
2011-09-08 13:30:00,36.79,36.88,36.62,36.65,269100.0,31.0081,31.0839,30.8648,30.8901,269100.0
2011-09-08 13:35:00,36.65,36.77,36.65,36.71,57900.0,30.8901,30.9912,30.8901,30.9406,57900.0
2011-09-08 13:40:00,36.7,36.7,36.49,36.49,129900.0,30.9322,30.9322,30.7552,30.7552,129900.0
2011-09-08 13:45:00,36.5,36.57,36.49,36.55,133000.0,30.7636,30.8226,30.7552,30.8058,133000.0
2011-09-08 13:50:00,36.55,36.57,36.47,36.54,91700.0,30.8058,30.8226,30.7384,30.7974,91700.0
2011-09-08 13:55:00,36.55,36.59,36.53,36.56,46800.0,30.8058,30.8395,30.7889,30.8142,46800.0
2011-09-08 14:00:00,36.56,36.59,36.48,36.59,65700.0,30.8142,30.8395,30.7468,30.8395,65700.0
2011-09-08 14:05:00,36.58,36.61,36.53,36.59,80600.0,30.8311,30.8564,30.7889,30.8395,80600.0
2011-09-08 14:10:00,36.58,36.6,36.54,36.57,33200.0,30.8311,30.8479,30.7974,30.8226,33200.0
2011-09-08 14:15:00,36.58,36.61,36.52,36.54,60700.0,30.8311,30.8564,30.7805,30.7974,60700.0
2011-09-08 14:20:00,36.54,36.54,36.44,36.44,48600.0,30.7974,30.7974,30.7131,30.7131,48600.0
2011-09-08 14:25:00,36.44,36.46,36.38,36.43,105900.0,30.7131,30.7299,30.6625,30.7046,105900.0
2011-09-08 14:30:00,36.43,36.52,36.41,36.51,170200.0,30.7046,30.7805,30.6878,30.7721,170200.0
2011-09-08 14:35:00,36.5,36.53,36.48,36.48,155100.0,30.7636,30.7889,30.7468,30.7468,155100.0
2011-09-08 14:40:00,36.49,36.55,36.48,36.5,93100.0,30.7552,30.8058,30.7468,30.7636,93100.0
2011-09-08 14:45:00,36.49,36.5,36.44,36.45,54500.0,30.7552,30.7636,30.7131,30.7215,54500.0
2011-09-08 14:50:00,36.45,36.51,36.42,36.44,60100.0,30.7215,30.7721,30.6962,30.7131,60100.0
2011-09-08 14:55:00,36.44,36.49,36.44,36.48,25700.0,30.7131,30.7552,30.7131,30.7468,25700.0
2011-09-08 15:00:00,36.48,36.48,36.38,36.4,59400.0,30.7468,30.7468,30.6625,30.6794,59400.0
2011-09-08 15:05:00,36.41,36.41,36.31,36.39,172200.0,30.6878,30.6878,30.6035,30.6709,172200.0
2011-09-08 15:10:00,36.38,36.38,36.29,36.29,405900.0,30.6625,30.6625,30.5866,30.5866,405900.0
2011-09-08 15:15:00,36.29,36.33,36.24,36.33,271800.0,30.5866,30.6204,30.5445,30.6204,271800.0
2011-09-08 15:20:00,36.33,36.42,36.32,36.4,102400.0,30.6204,30.6962,30.6119,30.6794,102400.0
2011-09-08 15:25:00,36.4,36.47,36.36,36.47,117200.0,30.6794,30.7384,30.6456,30.7384,117200.0
2011-09-08 15:30:00,36.46,36.51,36.42,36.48,204700.0,30.7299,30.7721,30.6962,30.7468,204700.0
2011-09-08 15:35:00,36.49,36.5,36.43,36.48,138400.0,30.7552,30.7636,30.7046,30.7468,138400.0
2011-09-08 15:40:00,36.48,36.55,36.46,36.52,287800.0,30.7468,30.8058,30.7299,30.7805,287800.0
2011-09-08 15:45:00,36.53,36.53,36.45,36.48,159700.0,30.7889,30.7889,30.7215,30.7468,159700.0
2011-09-08 15:50:00,36.47,36.48,36.37,36.4,174800.0,30.7384,30.7468,30.6541,30.6794,174800.0
2011-09-08 15:55:00,36.41,36.44,36.37,36.37,571600.0,30.6878,30.7131,30.6541,30.6541,571600.0
2011-09-09 09:30:00,35.93,35.97,35.82,35.88,92700.0,30.2832,30.3169,30.1905,30.2411,92700.0
2011-09-09 09:35:00,35.89,35.89,35.72,35.84,126700.0,30.2495,30.2495,30.1062,30.2074,126700.0
2011-09-09 09:40:00,35.84,35.86,35.7,35.82,133100.0,30.2074,30.2242,30.0894,30.1905,133100.0
2011-09-09 09:45:00,35.82,35.94,35.77,35.94,105700.0,30.1905,30.2917,30.1484,30.2917,105700.0
2011-09-09 09:50:00,35.94,35.96,35.83,35.96,96300.0,30.2917,30.3085,30.1989,30.3085,96300.0
2011-09-09 09:55:00,35.95,35.99,35.84,35.85,97900.0,30.3001,30.3338,30.2074,30.2158,97900.0
2011-09-09 10:00:00,35.86,36.04,35.84,35.98,102300.0,30.2242,30.3759,30.2074,30.3254,102300.0
2011-09-09 10:05:00,35.99,36.0,35.92,35.95,53600.0,30.3338,30.3422,30.2748,30.3001,53600.0
2011-09-09 10:10:00,35.96,35.96,35.86,35.87,46300.0,30.3085,30.3085,30.2242,30.2327,46300.0
2011-09-09 10:15:00,35.87,35.93,35.81,35.89,86500.0,30.2327,30.2832,30.1821,30.2495,86500.0
2011-09-09 10:20:00,35.9,35.95,35.86,35.95,43700.0,30.2579,30.3001,30.2242,30.3001,43700.0
2011-09-09 10:25:00,35.95,36.03,35.93,36.03,95100.0,30.3001,30.3675,30.2832,30.3675,95100.0
2011-09-09 10:30:00,36.03,36.04,35.94,35.94,65300.0,30.3675,30.3759,30.2917,30.2917,65300.0
2011-09-09 10:35:00,35.93,36.03,35.93,36.03,121100.0,30.2832,30.3675,30.2832,30.3675,121100.0
2011-09-09 10:40:00,36.03,36.06,35.99,36.01,50100.0,30.3675,30.3928,30.3338,30.3507,50100.0
2011-09-09 10:45:00,36.0,36.07,35.98,36.07,52600.0,30.3422,30.4012,30.3254,30.4012,52600.0
2011-09-09 10:50:00,36.07,36.1,36.06,36.06,32400.0,30.4012,30.4265,30.3928,30.3928,32400.0
2011-09-09 10:55:00,36.06,36.09,35.98,35.98,36100.0,30.3928,30.4181,30.3254,30.3254,36100.0
2011-09-09 11:00:00,35.97,36.02,35.95,35.98,42400.0,30.3169,30.3591,30.3001,30.3254,42400.0
2011-09-09 11:05:00,35.99,36.03,35.95,36.02,59600.0,30.3338,30.3675,30.3001,30.3591,59600.0
2011-09-09 11:10:00,36.02,36.11,35.86,35.88,198000.0,30.3591,30.4349,30.2242,30.2411,198000.0
2011-09-09 11:15:00,35.88,35.92,35.84,35.87,131300.0,30.2411,30.2748,30.2074,30.2327,131300.0
2011-09-09 11:20:00,35.86,35.86,35.63,35.67,173200.0,30.2242,30.2242,30.0304,30.0641,173200.0
2011-09-09 11:25:00,35.68,35.71,35.61,35.64,79100.0,30.0725,30.0978,30.0135,30.0388,79100.0
2011-09-09 11:30:00,35.62,35.72,35.61,35.69,122600.0,30.0219,30.1062,30.0135,30.0809,122600.0
2011-09-09 11:35:00,35.69,35.73,35.64,35.65,63400.0,30.0809,30.1147,30.0388,30.0472,63400.0
2011-09-09 11:40:00,35.66,35.66,35.47,35.54,127000.0,30.0557,30.0557,29.8955,29.9545,127000.0
2011-09-09 11:45:00,35.54,35.55,35.45,35.45,110700.0,29.9545,29.9629,29.8787,29.8787,110700.0
2011-09-09 11:50:00,35.46,35.49,35.38,35.48,160600.0,29.8871,29.9124,29.8197,29.9039,160600.0
2011-09-09 11:55:00,35.48,35.5,35.44,35.45,30200.0,29.9039,29.9208,29.8702,29.8787,30200.0
2011-09-09 12:00:00,35.46,35.5,35.39,35.45,118900.0,29.8871,29.9208,29.8281,29.8787,118900.0
2011-09-09 12:05:00,35.44,35.45,35.35,35.37,80700.0,29.8702,29.8787,29.7944,29.8112,80700.0
2011-09-09 12:10:00,35.37,35.37,35.33,35.35,112000.0,29.8112,29.8112,29.7775,29.7944,112000.0
2011-09-09 12:15:00,35.35,35.44,35.35,35.41,53200.0,29.7944,29.8702,29.7944,29.845,53200.0
2011-09-09 12:20:00,35.41,35.47,35.38,35.46,55000.0,29.845,29.8955,29.8197,29.8871,55000.0
2011-09-09 12:25:00,35.46,35.46,35.42,35.42,29300.0,29.8871,29.8871,29.8534,29.8534,29300.0
2011-09-09 12:30:00,35.42,35.43,35.29,35.31,85700.0,29.8534,29.8618,29.7438,29.7607,85700.0
2011-09-09 12:35:00,35.32,35.34,35.26,35.34,77500.0,29.7691,29.786,29.7185,29.786,77500.0
2011-09-09 12:40:00,35.34,35.34,35.3,35.3,108100.0,29.786,29.786,29.7522,29.7522,108100.0
2011-09-09 12:45:00,35.31,35.39,35.31,35.36,95400.0,29.7607,29.8281,29.7607,29.8028,95400.0
2011-09-09 12:50:00,35.36,35.38,35.34,35.38,58300.0,29.8028,29.8197,29.786,29.8197,58300.0
2011-09-09 12:55:00,35.37,35.53,35.37,35.51,230700.0,29.8112,29.9461,29.8112,29.9292,230700.0
2011-09-09 13:00:00,35.51,35.51,35.38,35.4,61400.0,29.9292,29.9292,29.8197,29.8365,61400.0
2011-09-09 13:05:00,35.39,35.5,35.39,35.49,93400.0,29.8281,29.9208,29.8281,29.9124,93400.0
2011-09-09 13:10:00,35.48,35.57,35.45,35.57,69300.0,29.9039,29.9798,29.8787,29.9798,69300.0
2011-09-09 13:15:00,35.56,35.61,35.51,35.51,82500.0,29.9714,30.0135,29.9292,29.9292,82500.0
2011-09-09 13:20:00,35.5,35.51,35.42,35.43,80000.0,29.9208,29.9292,29.8534,29.8618,80000.0
2011-09-09 13:25:00,35.43,35.49,35.43,35.49,39600.0,29.8618,29.9124,29.8618,29.9124,39600.0
2011-09-09 13:30:00,35.48,35.48,35.39,35.43,95000.0,29.9039,29.9039,29.8281,29.8618,95000.0
2011-09-09 13:35:00,35.42,35.46,35.41,35.46,97500.0,29.8534,29.8871,29.845,29.8871,97500.0
2011-09-09 13:40:00,35.46,35.49,35.45,35.46,45200.0,29.8871,29.9124,29.8787,29.8871,45200.0
2011-09-09 13:45:00,35.45,35.45,35.37,35.37,42300.0,29.8787,29.8787,29.8112,29.8112,42300.0
2011-09-09 13:50:00,35.36,35.4,35.34,35.36,70000.0,29.8028,29.8365,29.786,29.8028,70000.0
2011-09-09 13:55:00,35.39,35.4,35.34,35.36,41300.0,29.8281,29.8365,29.786,29.8028,41300.0
2011-09-09 14:00:00,35.37,35.39,35.34,35.37,131000.0,29.8112,29.8281,29.786,29.8112,131000.0
2011-09-09 14:05:00,35.37,35.44,35.34,35.43,99300.0,29.8112,29.8702,29.786,29.8618,99300.0
2011-09-09 14:10:00,35.43,35.43,35.3,35.32,91200.0,29.8618,29.8618,29.7522,29.7691,91200.0
2011-09-09 14:15:00,35.31,35.35,35.28,35.3,90800.0,29.7607,29.7944,29.7354,29.7522,90800.0
2011-09-09 14:20:00,35.31,35.38,35.3,35.33,62300.0,29.7607,29.8197,29.7522,29.7775,62300.0
2011-09-09 14:25:00,35.32,35.32,35.25,35.26,44700.0,29.7691,29.7691,29.7101,29.7185,44700.0
2011-09-09 14:30:00,35.26,35.26,35.22,35.23,67100.0,29.7185,29.7185,29.6848,29.6932,67100.0
2011-09-09 14:35:00,35.23,35.27,35.2,35.26,142500.0,29.6932,29.727,29.668,29.7185,142500.0
2011-09-09 14:40:00,35.26,35.39,35.26,35.36,129000.0,29.7185,29.8281,29.7185,29.8028,129000.0
2011-09-09 14:45:00,35.35,35.36,35.27,35.27,77100.0,29.7944,29.8028,29.727,29.727,77100.0
2011-09-09 14:50:00,35.26,35.26,35.22,35.25,68100.0,29.7185,29.7185,29.6848,29.7101,68100.0
2011-09-09 14:55:00,35.26,35.27,35.21,35.25,156600.0,29.7185,29.727,29.6764,29.7101,156600.0
2011-09-09 15:00:00,35.24,35.26,35.17,35.26,192600.0,29.7017,29.7185,29.6427,29.7185,192600.0
2011-09-09 15:05:00,35.26,35.32,35.26,35.32,108000.0,29.7185,29.7691,29.7185,29.7691,108000.0
2011-09-09 15:10:00,35.32,35.33,35.23,35.31,115700.0,29.7691,29.7775,29.6932,29.7607,115700.0
2011-09-09 15:15:00,35.31,35.33,35.25,35.32,210400.0,29.7607,29.7775,29.7101,29.7691,210400.0
2011-09-09 15:20:00,35.32,35.32,35.24,35.25,192300.0,29.7691,29.7691,29.7017,29.7101,192300.0
2011-09-09 15:25:00,35.25,35.3,35.22,35.22,140500.0,29.7101,29.7522,29.6848,29.6848,140500.0
2011-09-09 15:30:00,35.22,35.32,35.22,35.32,168000.0,29.6848,29.7691,29.6848,29.7691,168000.0
2011-09-09 15:35:00,35.32,35.44,35.29,35.44,276200.0,29.7691,29.8702,29.7438,29.8702,276200.0
2011-09-09 15:40:00,35.43,35.44,35.37,35.41,308400.0,29.8618,29.8702,29.8112,29.845,308400.0
2011-09-09 15:45:00,35.41,35.53,35.39,35.48,701100.0,29.845,29.9461,29.8281,29.9039,701100.0
2011-09-09 15:50:00,35.48,35.52,35.44,35.5,903800.0,29.9039,29.9377,29.8702,29.9208,903800.0
2011-09-09 15:55:00,35.51,35.51,35.4,35.41,1135500.0,29.9292,29.9292,29.8365,29.845,1135500.0
2011-09-12 09:30:00,34.84,35.06,34.84,35.04,229200.0,29.3645,29.55,29.3645,29.5331,229200.0
2011-09-12 09:35:00,35.04,35.17,34.96,35.11,292300.0,29.5331,29.6427,29.4657,29.5921,292300.0
2011-09-12 09:40:00,35.11,35.17,35.07,35.16,88100.0,29.5921,29.6427,29.5584,29.6342,88100.0
2011-09-12 09:45:00,35.16,35.28,35.15,35.22,194200.0,29.6342,29.7354,29.6258,29.6848,194200.0
2011-09-12 09:50:00,35.22,35.41,35.18,35.38,76500.0,29.6848,29.845,29.6511,29.8197,76500.0
2011-09-12 09:55:00,35.38,35.6,35.38,35.53,280900.0,29.8197,30.0051,29.8197,29.9461,280900.0
2011-09-12 10:00:00,35.53,35.57,35.47,35.5,247500.0,29.9461,29.9798,29.8955,29.9208,247500.0
2011-09-12 10:05:00,35.51,35.71,35.51,35.64,123800.0,29.9292,30.0978,29.9292,30.0388,123800.0
2011-09-12 10:10:00,35.63,35.65,35.48,35.48,471100.0,30.0304,30.0472,29.9039,29.9039,471100.0
2011-09-12 10:15:00,35.48,35.53,35.36,35.38,108700.0,29.9039,29.9461,29.8028,29.8197,108700.0
2011-09-12 10:20:00,35.37,35.46,35.33,35.35,60900.0,29.8112,29.8871,29.7775,29.7944,60900.0
2011-09-12 10:25:00,35.36,35.39,35.29,35.3,59400.0,29.8028,29.8281,29.7438,29.7522,59400.0
2011-09-12 10:30:00,35.3,35.36,35.27,35.27,52500.0,29.7522,29.8028,29.727,29.727,52500.0
2011-09-12 10:35:00,35.26,35.38,35.24,35.37,44900.0,29.7185,29.8197,29.7017,29.8112,44900.0
2011-09-12 10:40:00,35.36,35.36,35.2,35.23,86200.0,29.8028,29.8028,29.668,29.6932,86200.0
2011-09-12 10:45:00,35.22,35.29,35.15,35.19,74100.0,29.6848,29.7438,29.6258,29.6595,74100.0
2011-09-12 10:50:00,35.18,35.27,35.17,35.24,68700.0,29.6511,29.727,29.6427,29.7017,68700.0
2011-09-12 10:55:00,35.25,35.25,35.09,35.11,93100.0,29.7101,29.7101,29.5752,29.5921,93100.0
2011-09-12 11:00:00,35.11,35.16,35.1,35.15,70900.0,29.5921,29.6342,29.5837,29.6258,70900.0
2011-09-12 11:05:00,35.14,35.24,35.14,35.24,45500.0,29.6174,29.7017,29.6174,29.7017,45500.0
2011-09-12 11:10:00,35.24,35.25,35.16,35.22,29400.0,29.7017,29.7101,29.6342,29.6848,29400.0
2011-09-12 11:15:00,35.24,35.3,35.24,35.28,56600.0,29.7017,29.7522,29.7017,29.7354,56600.0
2011-09-12 11:20:00,35.28,35.35,35.26,35.33,56800.0,29.7354,29.7944,29.7185,29.7775,56800.0
2011-09-12 11:25:00,35.33,35.39,35.32,35.36,41600.0,29.7775,29.8281,29.7691,29.8028,41600.0
2011-09-12 11:30:00,35.36,35.44,35.34,35.42,32400.0,29.8028,29.8702,29.786,29.8534,32400.0
2011-09-12 11:35:00,35.41,35.44,35.38,35.43,30900.0,29.845,29.8702,29.8197,29.8618,30900.0
2011-09-12 11:40:00,35.44,35.47,35.42,35.46,42500.0,29.8702,29.8955,29.8534,29.8871,42500.0
2011-09-12 11:45:00,35.46,35.47,35.38,35.39,27800.0,29.8871,29.8955,29.8197,29.8281,27800.0
2011-09-12 11:50:00,35.39,35.41,35.35,35.36,25000.0,29.8281,29.845,29.7944,29.8028,25000.0
2011-09-12 11:55:00,35.36,35.38,35.28,35.3,19400.0,29.8028,29.8197,29.7354,29.7522,19400.0
2011-09-12 12:00:00,35.31,35.39,35.31,35.31,36200.0,29.7607,29.8281,29.7607,29.7607,36200.0
2011-09-12 12:05:00,35.31,35.32,35.26,35.31,31400.0,29.7607,29.7691,29.7185,29.7607,31400.0
2011-09-12 12:10:00,35.3,35.35,35.25,35.27,33900.0,29.7522,29.7944,29.7101,29.727,33900.0
2011-09-12 12:15:00,35.28,35.32,35.25,35.25,32200.0,29.7354,29.7691,29.7101,29.7101,32200.0
2011-09-12 12:20:00,35.25,35.29,35.24,35.29,18800.0,29.7101,29.7438,29.7017,29.7438,18800.0
2011-09-12 12:25:00,35.3,35.37,35.27,35.37,36600.0,29.7522,29.8112,29.727,29.8112,36600.0
2011-09-12 12:30:00,35.37,35.37,35.22,35.26,108600.0,29.8112,29.8112,29.6848,29.7185,108600.0
2011-09-12 12:35:00,35.26,35.26,35.21,35.21,25000.0,29.7185,29.7185,29.6764,29.6764,25000.0
2011-09-12 12:40:00,35.2,35.22,35.17,35.2,43200.0,29.668,29.6848,29.6427,29.668,43200.0
2011-09-12 12:45:00,35.2,35.23,35.18,35.19,24800.0,29.668,29.6932,29.6511,29.6595,24800.0
2011-09-12 12:50:00,35.18,35.27,35.18,35.24,118100.0,29.6511,29.727,29.6511,29.7017,118100.0
2011-09-12 12:55:00,35.24,35.29,35.2,35.29,43800.0,29.7017,29.7438,29.668,29.7438,43800.0
2011-09-12 13:00:00,35.29,35.36,35.25,35.34,131300.0,29.7438,29.8028,29.7101,29.786,131300.0
2011-09-12 13:05:00,35.34,35.36,35.23,35.26,103200.0,29.786,29.8028,29.6932,29.7185,103200.0
2011-09-12 13:10:00,35.26,35.33,35.25,35.29,60400.0,29.7185,29.7775,29.7101,29.7438,60400.0
2011-09-12 13:15:00,35.29,35.3,35.22,35.25,39100.0,29.7438,29.7522,29.6848,29.7101,39100.0
2011-09-12 13:20:00,35.24,35.24,35.2,35.21,23000.0,29.7017,29.7017,29.668,29.6764,23000.0
2011-09-12 13:25:00,35.21,35.24,35.18,35.18,30000.0,29.6764,29.7017,29.6511,29.6511,30000.0
2011-09-12 13:30:00,35.19,35.19,35.08,35.11,49200.0,29.6595,29.6595,29.5668,29.5921,49200.0
2011-09-12 13:35:00,35.1,35.1,34.99,35.03,220100.0,29.5837,29.5837,29.491,29.5247,220100.0
2011-09-12 13:40:00,35.03,35.08,35.01,35.08,34500.0,29.5247,29.5668,29.5078,29.5668,34500.0
2011-09-12 13:45:00,35.08,35.13,35.04,35.11,103000.0,29.5668,29.609,29.5331,29.5921,103000.0
2011-09-12 13:50:00,35.11,35.2,35.11,35.18,65700.0,29.5921,29.668,29.5921,29.6511,65700.0
2011-09-12 13:55:00,35.17,35.2,35.14,35.18,19100.0,29.6427,29.668,29.6174,29.6511,19100.0
2011-09-12 14:00:00,35.18,35.18,35.05,35.07,61800.0,29.6511,29.6511,29.5415,29.5584,61800.0
2011-09-12 14:05:00,35.07,35.07,35.0,35.04,133300.0,29.5584,29.5584,29.4994,29.5331,133300.0
2011-09-12 14:10:00,35.03,35.03,34.96,35.02,85000.0,29.5247,29.5247,29.4657,29.5162,85000.0
2011-09-12 14:15:00,35.02,35.08,35.0,35.01,43400.0,29.5162,29.5668,29.4994,29.5078,43400.0
2011-09-12 14:20:00,35.01,35.13,35.01,35.09,56700.0,29.5078,29.609,29.5078,29.5752,56700.0
2011-09-12 14:25:00,35.09,35.14,35.08,35.11,58200.0,29.5752,29.6174,29.5668,29.5921,58200.0
2011-09-12 14:30:00,35.12,35.23,35.09,35.23,62000.0,29.6005,29.6932,29.5752,29.6932,62000.0
2011-09-12 14:35:00,35.24,35.4,35.24,35.32,449600.0,29.7017,29.8365,29.7017,29.7691,449600.0
2011-09-12 14:40:00,35.32,35.51,35.32,35.44,142800.0,29.7691,29.9292,29.7691,29.8702,142800.0
2011-09-12 14:45:00,35.44,35.45,35.33,35.36,57200.0,29.8702,29.8787,29.7775,29.8028,57200.0
2011-09-12 14:50:00,35.36,35.36,35.27,35.28,88100.0,29.8028,29.8028,29.727,29.7354,88100.0
2011-09-12 14:55:00,35.27,35.29,35.21,35.24,78300.0,29.727,29.7438,29.6764,29.7017,78300.0
2011-09-12 15:00:00,35.25,35.28,35.18,35.23,200500.0,29.7101,29.7354,29.6511,29.6932,200500.0
2011-09-12 15:05:00,35.24,35.27,35.2,35.21,80200.0,29.7017,29.727,29.668,29.6764,80200.0
2011-09-12 15:10:00,35.22,35.31,35.21,35.26,65100.0,29.6848,29.7607,29.6764,29.7185,65100.0
2011-09-12 15:15:00,35.26,35.29,35.18,35.27,65200.0,29.7185,29.7438,29.6511,29.727,65200.0
2011-09-12 15:20:00,35.27,35.42,35.2,35.42,197000.0,29.727,29.8534,29.668,29.8534,197000.0
2011-09-12 15:25:00,35.43,35.43,35.36,35.41,122100.0,29.8618,29.8618,29.8028,29.845,122100.0
2011-09-12 15:30:00,35.41,35.52,35.41,35.49,296400.0,29.845,29.9377,29.845,29.9124,296400.0
2011-09-12 15:35:00,35.49,35.52,35.42,35.52,168700.0,29.9124,29.9377,29.8534,29.9377,168700.0
2011-09-12 15:40:00,35.51,35.62,35.47,35.58,265600.0,29.9292,30.0219,29.8955,29.9882,265600.0
2011-09-12 15:45:00,35.58,35.66,35.56,35.62,272500.0,29.9882,30.0557,29.9714,30.0219,272500.0
2011-09-12 15:50:00,35.63,35.85,35.62,35.79,454700.0,30.0304,30.2158,30.0219,30.1652,454700.0
2011-09-12 15:55:00,35.79,35.84,35.76,35.83,554600.0,30.1652,30.2074,30.1399,30.1989,554600.0
2011-09-13 09:30:00,35.92,35.93,35.82,35.85,181700.0,30.2748,30.2832,30.1905,30.2158,181700.0
2011-09-13 09:35:00,35.85,35.87,35.74,35.75,113600.0,30.2158,30.2327,30.1231,30.1315,113600.0
2011-09-13 09:40:00,35.76,35.8,35.68,35.74,175700.0,30.1399,30.1737,30.0725,30.1231,175700.0
2011-09-13 09:45:00,35.73,35.92,35.67,35.89,76700.0,30.1147,30.2748,30.0641,30.2495,76700.0
2011-09-13 09:50:00,35.89,36.0,35.89,35.97,68200.0,30.2495,30.3422,30.2495,30.3169,68200.0
2011-09-13 09:55:00,35.99,36.14,35.97,36.1,109500.0,30.3338,30.4602,30.3169,30.4265,109500.0
2011-09-13 10:00:00,36.11,36.15,36.06,36.15,61800.0,30.4349,30.4687,30.3928,30.4687,61800.0
2011-09-13 10:05:00,36.15,36.22,36.13,36.17,104800.0,30.4687,30.5277,30.4518,30.4855,104800.0
2011-09-13 10:10:00,36.16,36.17,36.07,36.07,96500.0,30.4771,30.4855,30.4012,30.4012,96500.0
2011-09-13 10:15:00,36.07,36.1,36.04,36.06,105600.0,30.4012,30.4265,30.3759,30.3928,105600.0
2011-09-13 10:20:00,36.07,36.11,36.02,36.08,84100.0,30.4012,30.4349,30.3591,30.4097,84100.0
2011-09-13 10:25:00,36.08,36.16,36.08,36.11,111400.0,30.4097,30.4771,30.4097,30.4349,111400.0
2011-09-13 10:30:00,36.11,36.18,35.97,36.01,79100.0,30.4349,30.4939,30.3169,30.3507,79100.0
2011-09-13 10:35:00,36.0,36.04,35.93,36.02,93600.0,30.3422,30.3759,30.2832,30.3591,93600.0
2011-09-13 10:40:00,36.01,36.07,35.98,36.02,104300.0,30.3507,30.4012,30.3254,30.3591,104300.0
2011-09-13 10:45:00,36.02,36.11,36.01,36.09,144800.0,30.3591,30.4349,30.3507,30.4181,144800.0
2011-09-13 10:50:00,36.08,36.13,35.94,35.97,114300.0,30.4097,30.4518,30.2917,30.3169,114300.0
2011-09-13 10:55:00,35.97,36.0,35.93,35.98,86200.0,30.3169,30.3422,30.2832,30.3254,86200.0
2011-09-13 11:00:00,35.97,36.02,35.87,35.88,96400.0,30.3169,30.3591,30.2327,30.2411,96400.0
2011-09-13 11:05:00,35.87,35.93,35.86,35.91,98100.0,30.2327,30.2832,30.2242,30.2664,98100.0
2011-09-13 11:10:00,35.91,35.99,35.91,35.98,39700.0,30.2664,30.3338,30.2664,30.3254,39700.0
2011-09-13 11:15:00,35.97,36.0,35.9,35.92,72400.0,30.3169,30.3422,30.2579,30.2748,72400.0
2011-09-13 11:20:00,35.91,35.92,35.87,35.9,85600.0,30.2664,30.2748,30.2327,30.2579,85600.0
2011-09-13 11:25:00,35.89,35.93,35.85,35.93,35800.0,30.2495,30.2832,30.2158,30.2832,35800.0
2011-09-13 11:30:00,35.94,35.94,35.87,35.92,56600.0,30.2917,30.2917,30.2327,30.2748,56600.0
2011-09-13 11:35:00,35.92,35.98,35.91,35.96,42600.0,30.2748,30.3254,30.2664,30.3085,42600.0
2011-09-13 11:40:00,35.96,36.0,35.91,35.99,112000.0,30.3085,30.3422,30.2664,30.3338,112000.0
2011-09-13 11:45:00,35.99,36.03,35.92,35.93,156500.0,30.3338,30.3675,30.2748,30.2832,156500.0
2011-09-13 11:50:00,35.93,35.94,35.9,35.92,40900.0,30.2832,30.2917,30.2579,30.2748,40900.0
2011-09-13 11:55:00,35.92,35.97,35.91,35.92,30800.0,30.2748,30.3169,30.2664,30.2748,30800.0
2011-09-13 12:00:00,35.91,35.91,35.8,35.83,93000.0,30.2664,30.2664,30.1737,30.1989,93000.0
2011-09-13 12:05:00,35.85,35.98,35.85,35.98,82600.0,30.2158,30.3254,30.2158,30.3254,82600.0
2011-09-13 12:10:00,35.99,36.02,35.93,36.01,54200.0,30.3338,30.3591,30.2832,30.3507,54200.0
2011-09-13 12:15:00,36.01,36.06,36.0,36.03,81800.0,30.3507,30.3928,30.3422,30.3675,81800.0
2011-09-13 12:20:00,36.03,36.05,35.97,35.98,42900.0,30.3675,30.3844,30.3169,30.3254,42900.0
2011-09-13 12:25:00,35.98,36.05,35.94,36.03,36900.0,30.3254,30.3844,30.2917,30.3675,36900.0
2011-09-13 12:30:00,36.02,36.04,35.97,36.0,62800.0,30.3591,30.3759,30.3169,30.3422,62800.0
2011-09-13 12:35:00,36.0,36.06,36.0,36.04,39200.0,30.3422,30.3928,30.3422,30.3759,39200.0
2011-09-13 12:40:00,36.04,36.08,36.0,36.03,42800.0,30.3759,30.4097,30.3422,30.3675,42800.0
2011-09-13 12:45:00,36.03,36.09,36.03,36.04,23900.0,30.3675,30.4181,30.3675,30.3759,23900.0
2011-09-13 12:50:00,36.04,36.06,36.03,36.04,24300.0,30.3759,30.3928,30.3675,30.3759,24300.0
2011-09-13 12:55:00,36.03,36.11,36.0,36.07,48100.0,30.3675,30.4349,30.3422,30.4012,48100.0
2011-09-13 13:00:00,36.08,36.13,36.08,36.1,30600.0,30.4097,30.4518,30.4097,30.4265,30600.0
2011-09-13 13:05:00,36.1,36.16,36.1,36.11,49100.0,30.4265,30.4771,30.4265,30.4349,49100.0
2011-09-13 13:10:00,36.1,36.15,36.08,36.14,66900.0,30.4265,30.4687,30.4097,30.4602,66900.0
2011-09-13 13:15:00,36.16,36.17,36.09,36.12,25600.0,30.4771,30.4855,30.4181,30.4434,25600.0
2011-09-13 13:20:00,36.12,36.13,36.09,36.12,17300.0,30.4434,30.4518,30.4181,30.4434,17300.0
2011-09-13 13:25:00,36.12,36.14,36.12,36.12,16300.0,30.4434,30.4602,30.4434,30.4434,16300.0
2011-09-13 13:30:00,36.11,36.12,36.04,36.1,59200.0,30.4349,30.4434,30.3759,30.4265,59200.0
2011-09-13 13:35:00,36.09,36.1,36.06,36.1,33500.0,30.4181,30.4265,30.3928,30.4265,33500.0
2011-09-13 13:40:00,36.1,36.14,36.09,36.14,71400.0,30.4265,30.4602,30.4181,30.4602,71400.0
2011-09-13 13:45:00,36.14,36.19,36.12,36.18,53900.0,30.4602,30.5024,30.4434,30.4939,53900.0
2011-09-13 13:50:00,36.18,36.24,36.16,36.24,58800.0,30.4939,30.5445,30.4771,30.5445,58800.0
2011-09-13 13:55:00,36.24,36.24,36.14,36.17,118900.0,30.5445,30.5445,30.4602,30.4855,118900.0
2011-09-13 14:00:00,36.17,36.19,36.14,36.19,68700.0,30.4855,30.5024,30.4602,30.5024,68700.0
2011-09-13 14:05:00,36.19,36.2,36.14,36.18,95900.0,30.5024,30.5108,30.4602,30.4939,95900.0
2011-09-13 14:10:00,36.17,36.2,36.13,36.17,83000.0,30.4855,30.5108,30.4518,30.4855,83000.0
2011-09-13 14:15:00,36.18,36.21,36.18,36.19,39200.0,30.4939,30.5192,30.4939,30.5024,39200.0
2011-09-13 14:20:00,36.19,36.31,36.19,36.31,91500.0,30.5024,30.6035,30.5024,30.6035,91500.0
2011-09-13 14:25:00,36.32,36.36,36.3,36.36,89400.0,30.6119,30.6456,30.5951,30.6456,89400.0
2011-09-13 14:30:00,36.37,36.38,36.33,36.34,144700.0,30.6541,30.6625,30.6204,30.6288,144700.0
2011-09-13 14:35:00,36.33,36.35,36.29,36.29,164100.0,30.6204,30.6372,30.5866,30.5866,164100.0
2011-09-13 14:40:00,36.29,36.33,36.28,36.28,40200.0,30.5866,30.6204,30.5782,30.5782,40200.0
2011-09-13 14:45:00,36.29,36.31,36.16,36.16,100100.0,30.5866,30.6035,30.4771,30.4771,100100.0
2011-09-13 14:50:00,36.16,36.21,36.15,36.21,80700.0,30.4771,30.5192,30.4687,30.5192,80700.0
2011-09-13 14:55:00,36.2,36.25,36.14,36.21,277700.0,30.5108,30.5529,30.4602,30.5192,277700.0
2011-09-13 15:00:00,36.2,36.26,36.17,36.25,163200.0,30.5108,30.5614,30.4855,30.5529,163200.0
2011-09-13 15:05:00,36.24,36.27,36.17,36.23,68100.0,30.5445,30.5698,30.4855,30.5361,68100.0
2011-09-13 15:10:00,36.23,36.27,36.19,36.22,78900.0,30.5361,30.5698,30.5024,30.5277,78900.0
2011-09-13 15:15:00,36.21,36.22,36.07,36.09,210000.0,30.5192,30.5277,30.4012,30.4181,210000.0
2011-09-13 15:20:00,36.08,36.12,36.03,36.1,151100.0,30.4097,30.4434,30.3675,30.4265,151100.0
2011-09-13 15:25:00,36.1,36.2,36.02,36.19,167300.0,30.4265,30.5108,30.3591,30.5024,167300.0
2011-09-13 15:30:00,36.2,36.3,36.2,36.29,238000.0,30.5108,30.5951,30.5108,30.5866,238000.0
2011-09-13 15:35:00,36.29,36.31,36.24,36.27,133500.0,30.5866,30.6035,30.5445,30.5698,133500.0
2011-09-13 15:40:00,36.27,36.34,36.22,36.32,144400.0,30.5698,30.6288,30.5277,30.6119,144400.0
2011-09-13 15:45:00,36.33,36.35,36.28,36.32,210800.0,30.6204,30.6372,30.5782,30.6119,210800.0
2011-09-13 15:50:00,36.33,36.34,36.21,36.24,466900.0,30.6204,30.6288,30.5192,30.5445,466900.0
2011-09-13 15:55:00,36.24,36.28,36.23,36.24,680400.0,30.5445,30.5782,30.5361,30.5445,680400.0
2011-09-14 09:30:00,36.44,36.59,36.4,36.58,182100.0,30.7131,30.8395,30.6794,30.8311,182100.0
2011-09-14 09:35:00,36.58,36.64,36.41,36.41,66100.0,30.8311,30.8816,30.6878,30.6878,66100.0
2011-09-14 09:40:00,36.39,36.44,36.36,36.44,73300.0,30.6709,30.7131,30.6456,30.7131,73300.0
2011-09-14 09:45:00,36.45,36.53,36.41,36.43,99200.0,30.7215,30.7889,30.6878,30.7046,99200.0
2011-09-14 09:50:00,36.44,36.49,36.31,36.34,207100.0,30.7131,30.7552,30.6035,30.6288,207100.0
2011-09-14 09:55:00,36.33,36.43,36.3,36.33,81800.0,30.6204,30.7046,30.5951,30.6204,81800.0
2011-09-14 10:00:00,36.34,36.36,36.24,36.29,103000.0,30.6288,30.6456,30.5445,30.5866,103000.0
2011-09-14 10:05:00,36.3,36.35,36.27,36.28,80100.0,30.5951,30.6372,30.5698,30.5782,80100.0
2011-09-14 10:10:00,36.28,36.4,36.28,36.35,66100.0,30.5782,30.6794,30.5782,30.6372,66100.0
2011-09-14 10:15:00,36.35,36.35,36.07,36.08,407100.0,30.6372,30.6372,30.4012,30.4097,407100.0
2011-09-14 10:20:00,36.08,36.14,35.95,36.13,289200.0,30.4097,30.4602,30.3001,30.4518,289200.0
2011-09-14 10:25:00,36.12,36.25,36.11,36.2,264000.0,30.4434,30.5529,30.4349,30.5108,264000.0
2011-09-14 10:30:00,36.2,36.3,36.13,36.24,129800.0,30.5108,30.5951,30.4518,30.5445,129800.0
2011-09-14 10:35:00,36.23,36.29,36.16,36.29,184900.0,30.5361,30.5866,30.4771,30.5866,184900.0
2011-09-14 10:40:00,36.29,36.3,36.17,36.17,120600.0,30.5866,30.5951,30.4855,30.4855,120600.0
2011-09-14 10:45:00,36.17,36.26,36.13,36.17,81100.0,30.4855,30.5614,30.4518,30.4855,81100.0
2011-09-14 10:50:00,36.16,36.25,36.14,36.24,62100.0,30.4771,30.5529,30.4602,30.5445,62100.0
2011-09-14 10:55:00,36.24,36.25,36.15,36.24,74900.0,30.5445,30.5529,30.4687,30.5445,74900.0
2011-09-14 11:00:00,36.23,36.28,36.17,36.26,161100.0,30.5361,30.5782,30.4855,30.5614,161100.0
2011-09-14 11:05:00,36.26,36.33,36.26,36.27,95700.0,30.5614,30.6204,30.5614,30.5698,95700.0
2011-09-14 11:10:00,36.28,36.35,36.25,36.35,47200.0,30.5782,30.6372,30.5529,30.6372,47200.0
2011-09-14 11:15:00,36.36,36.37,36.29,36.29,66700.0,30.6456,30.6541,30.5866,30.5866,66700.0
2011-09-14 11:20:00,36.29,36.38,36.28,36.38,49000.0,30.5866,30.6625,30.5782,30.6625,49000.0
2011-09-14 11:25:00,36.37,36.47,36.36,36.47,96400.0,30.6541,30.7384,30.6456,30.7384,96400.0
2011-09-14 11:30:00,36.47,36.51,36.43,36.44,79600.0,30.7384,30.7721,30.7046,30.7131,79600.0
2011-09-14 11:35:00,36.44,36.51,36.43,36.51,26700.0,30.7131,30.7721,30.7046,30.7721,26700.0
2011-09-14 11:40:00,36.51,36.51,36.42,36.44,24500.0,30.7721,30.7721,30.6962,30.7131,24500.0
2011-09-14 11:45:00,36.44,36.47,36.41,36.45,31100.0,30.7131,30.7384,30.6878,30.7215,31100.0
2011-09-14 11:50:00,36.46,36.57,36.46,36.55,25800.0,30.7299,30.8226,30.7299,30.8058,25800.0
2011-09-14 11:55:00,36.55,36.57,36.52,36.57,43000.0,30.8058,30.8226,30.7805,30.8226,43000.0
2011-09-14 12:00:00,36.58,36.6,36.55,36.59,144900.0,30.8311,30.8479,30.8058,30.8395,144900.0
2011-09-14 12:05:00,36.58,36.58,36.52,36.55,126300.0,30.8311,30.8311,30.7805,30.8058,126300.0
2011-09-14 12:10:00,36.56,36.57,36.51,36.52,99500.0,30.8142,30.8226,30.7721,30.7805,99500.0
2011-09-14 12:15:00,36.53,36.54,36.48,36.48,64200.0,30.7889,30.7974,30.7468,30.7468,64200.0
2011-09-14 12:20:00,36.48,36.5,36.47,36.48,26900.0,30.7468,30.7636,30.7384,30.7468,26900.0
2011-09-14 12:25:00,36.48,36.57,36.46,36.57,78400.0,30.7468,30.8226,30.7299,30.8226,78400.0
2011-09-14 12:30:00,36.57,36.61,36.55,36.61,93800.0,30.8226,30.8564,30.8058,30.8564,93800.0
2011-09-14 12:35:00,36.61,36.67,36.58,36.66,57100.0,30.8564,30.9069,30.8311,30.8985,57100.0
2011-09-14 12:40:00,36.67,36.69,36.65,36.66,35800.0,30.9069,30.9238,30.8901,30.8985,35800.0
2011-09-14 12:45:00,36.67,36.69,36.6,36.6,38000.0,30.9069,30.9238,30.8479,30.8479,38000.0
2011-09-14 12:50:00,36.61,36.61,36.55,36.56,41000.0,30.8564,30.8564,30.8058,30.8142,41000.0
2011-09-14 12:55:00,36.57,36.62,36.57,36.6,125700.0,30.8226,30.8648,30.8226,30.8479,125700.0
2011-09-14 13:00:00,36.61,36.64,36.6,36.64,75600.0,30.8564,30.8816,30.8479,30.8816,75600.0
2011-09-14 13:05:00,36.64,36.69,36.64,36.65,48700.0,30.8816,30.9238,30.8816,30.8901,48700.0
2011-09-14 13:10:00,36.66,36.67,36.65,36.66,88500.0,30.8985,30.9069,30.8901,30.8985,88500.0
2011-09-14 13:15:00,36.65,36.67,36.63,36.67,19100.0,30.8901,30.9069,30.8732,30.9069,19100.0
2011-09-14 13:20:00,36.68,36.69,36.63,36.65,31600.0,30.9154,30.9238,30.8732,30.8901,31600.0
2011-09-14 13:25:00,36.65,36.66,36.61,36.66,31500.0,30.8901,30.8985,30.8564,30.8985,31500.0
2011-09-14 13:30:00,36.66,36.69,36.66,36.68,27000.0,30.8985,30.9238,30.8985,30.9154,27000.0
2011-09-14 13:35:00,36.67,36.77,36.65,36.76,91000.0,30.9069,30.9912,30.8901,30.9828,91000.0
2011-09-14 13:40:00,36.76,36.8,36.76,36.77,98800.0,30.9828,31.0165,30.9828,30.9912,98800.0
2011-09-14 13:45:00,36.77,36.79,36.74,36.79,40400.0,30.9912,31.0081,30.9659,31.0081,40400.0
2011-09-14 13:50:00,36.79,36.82,36.75,36.76,70500.0,31.0081,31.0334,30.9744,30.9828,70500.0
2011-09-14 13:55:00,36.76,36.76,36.64,36.67,116000.0,30.9828,30.9828,30.8816,30.9069,116000.0
2011-09-14 14:00:00,36.67,36.76,36.67,36.75,117900.0,30.9069,30.9828,30.9069,30.9744,117900.0
2011-09-14 14:05:00,36.75,36.86,36.75,36.81,140400.0,30.9744,31.0671,30.9744,31.0249,140400.0
2011-09-14 14:10:00,36.81,36.83,36.75,36.77,106800.0,31.0249,31.0418,30.9744,30.9912,106800.0
2011-09-14 14:15:00,36.77,36.92,36.77,36.91,138300.0,30.9912,31.1176,30.9912,31.1092,138300.0
2011-09-14 14:20:00,36.9,36.94,36.89,36.89,64600.0,31.1008,31.1345,31.0924,31.0924,64600.0
2011-09-14 14:25:00,36.89,36.9,36.85,36.89,111600.0,31.0924,31.1008,31.0586,31.0924,111600.0
2011-09-14 14:30:00,36.89,36.91,36.84,36.85,107700.0,31.0924,31.1092,31.0502,31.0586,107700.0
2011-09-14 14:35:00,36.86,36.9,36.85,36.88,52000.0,31.0671,31.1008,31.0586,31.0839,52000.0
2011-09-14 14:40:00,36.88,36.94,36.88,36.93,135900.0,31.0839,31.1345,31.0839,31.1261,135900.0
2011-09-14 14:45:00,36.92,36.93,36.89,36.91,74200.0,31.1176,31.1261,31.0924,31.1092,74200.0
2011-09-14 14:50:00,36.91,36.99,36.91,36.99,123300.0,31.1092,31.1766,31.1092,31.1766,123300.0
2011-09-14 14:55:00,37.0,37.07,37.0,37.06,84300.0,31.1851,31.2441,31.1851,31.2356,84300.0
2011-09-14 15:00:00,37.06,37.12,37.06,37.12,104700.0,31.2356,31.2862,31.2356,31.2862,104700.0
2011-09-14 15:05:00,37.12,37.17,37.1,37.16,124600.0,31.2862,31.3283,31.2693,31.3199,124600.0
2011-09-14 15:10:00,37.16,37.21,37.16,37.18,177300.0,31.3199,31.3621,31.3199,31.3368,177300.0
2011-09-14 15:15:00,37.18,37.25,37.18,37.24,79600.0,31.3368,31.3958,31.3368,31.3873,79600.0
2011-09-14 15:20:00,37.24,37.25,37.19,37.22,225900.0,31.3873,31.3958,31.3452,31.3705,225900.0
2011-09-14 15:25:00,37.22,37.3,37.21,37.27,247100.0,31.3705,31.4379,31.3621,31.4126,247100.0
2011-09-14 15:30:00,37.27,37.32,37.24,37.27,193200.0,31.4126,31.4548,31.3873,31.4126,193200.0
2011-09-14 15:35:00,37.27,37.29,37.23,37.23,374600.0,31.4126,31.4295,31.3789,31.3789,374600.0
2011-09-14 15:40:00,37.23,37.23,37.08,37.09,166400.0,31.3789,31.3789,31.2525,31.2609,166400.0
2011-09-14 15:45:00,37.08,37.11,36.88,36.93,467600.0,31.2525,31.2778,31.0839,31.1261,467600.0
2011-09-14 15:50:00,36.93,37.01,36.9,36.91,347800.0,31.1261,31.1935,31.1008,31.1092,347800.0
2011-09-14 15:55:00,36.9,36.94,36.83,36.85,876500.0,31.1008,31.1345,31.0418,31.0586,876500.0
2011-09-15 09:30:00,37.34,37.34,37.1,37.16,210600.0,31.4716,31.4716,31.2693,31.3199,210600.0
2011-09-15 09:35:00,37.16,37.18,37.08,37.18,123900.0,31.3199,31.3368,31.2525,31.3368,123900.0
2011-09-15 09:40:00,37.17,37.17,37.04,37.14,88100.0,31.3283,31.3283,31.2188,31.3031,88100.0
2011-09-15 09:45:00,37.14,37.18,37.04,37.12,82300.0,31.3031,31.3368,31.2188,31.2862,82300.0
2011-09-15 09:50:00,37.13,37.21,37.13,37.15,106300.0,31.2946,31.3621,31.2946,31.3115,106300.0
2011-09-15 09:55:00,37.14,37.21,37.13,37.14,76900.0,31.3031,31.3621,31.2946,31.3031,76900.0
2011-09-15 10:00:00,37.15,37.34,37.13,37.34,209000.0,31.3115,31.4716,31.2946,31.4716,209000.0
2011-09-15 10:05:00,37.33,37.36,37.27,37.27,78800.0,31.4632,31.4885,31.4126,31.4126,78800.0
2011-09-15 10:10:00,37.28,37.29,37.18,37.19,187500.0,31.4211,31.4295,31.3368,31.3452,187500.0
2011-09-15 10:15:00,37.18,37.23,37.12,37.22,119000.0,31.3368,31.3789,31.2862,31.3705,119000.0
2011-09-15 10:20:00,37.21,37.21,37.1,37.11,170800.0,31.3621,31.3621,31.2693,31.2778,170800.0
2011-09-15 10:25:00,37.1,37.14,37.05,37.09,105300.0,31.2693,31.3031,31.2272,31.2609,105300.0
2011-09-15 10:30:00,37.09,37.09,37.01,37.06,143100.0,31.2609,31.2609,31.1935,31.2356,143100.0
2011-09-15 10:35:00,37.06,37.07,36.95,36.98,122700.0,31.2356,31.2441,31.1429,31.1682,122700.0
2011-09-15 10:40:00,36.99,37.04,36.97,37.02,52700.0,31.1766,31.2188,31.1598,31.2019,52700.0
2011-09-15 10:45:00,37.02,37.06,36.99,37.04,58400.0,31.2019,31.2356,31.1766,31.2188,58400.0
2011-09-15 10:50:00,37.03,37.04,36.94,36.96,92200.0,31.2104,31.2188,31.1345,31.1514,92200.0
2011-09-15 10:55:00,36.96,37.05,36.91,36.95,77400.0,31.1514,31.2272,31.1092,31.1429,77400.0
2011-09-15 11:00:00,36.94,36.97,36.87,36.96,158200.0,31.1345,31.1598,31.0755,31.1514,158200.0
2011-09-15 11:05:00,36.96,37.05,36.96,37.04,65800.0,31.1514,31.2272,31.1514,31.2188,65800.0
2011-09-15 11:10:00,37.05,37.07,37.01,37.01,61300.0,31.2272,31.2441,31.1935,31.1935,61300.0
2011-09-15 11:15:00,37.01,37.12,37.01,37.1,45900.0,31.1935,31.2862,31.1935,31.2693,45900.0
2011-09-15 11:20:00,37.1,37.17,37.1,37.15,43600.0,31.2693,31.3283,31.2693,31.3115,43600.0
2011-09-15 11:25:00,37.14,37.17,37.07,37.17,117300.0,31.3031,31.3283,31.2441,31.3283,117300.0
2011-09-15 11:30:00,37.17,37.23,37.16,37.18,54300.0,31.3283,31.3789,31.3199,31.3368,54300.0
2011-09-15 11:35:00,37.18,37.26,37.16,37.26,32500.0,31.3368,31.4042,31.3199,31.4042,32500.0
2011-09-15 11:40:00,37.26,37.29,37.23,37.27,95300.0,31.4042,31.4295,31.3789,31.4126,95300.0
2011-09-15 11:45:00,37.27,37.3,37.26,37.27,32700.0,31.4126,31.4379,31.4042,31.4126,32700.0
2011-09-15 11:50:00,37.27,37.29,37.22,37.23,26900.0,31.4126,31.4295,31.3705,31.3789,26900.0
2011-09-15 11:55:00,37.24,37.27,37.2,37.27,34500.0,31.3873,31.4126,31.3536,31.4126,34500.0
2011-09-15 12:00:00,37.27,37.27,37.21,37.25,28700.0,31.4126,31.4126,31.3621,31.3958,28700.0
2011-09-15 12:05:00,37.25,37.27,37.2,37.27,27900.0,31.3958,31.4126,31.3536,31.4126,27900.0
2011-09-15 12:10:00,37.28,37.31,37.23,37.24,48900.0,31.4211,31.4463,31.3789,31.3873,48900.0
2011-09-15 12:15:00,37.24,37.32,37.24,37.3,43100.0,31.3873,31.4548,31.3873,31.4379,43100.0
2011-09-15 12:20:00,37.31,37.31,37.22,37.23,41500.0,31.4463,31.4463,31.3705,31.3789,41500.0
2011-09-15 12:25:00,37.23,37.26,37.23,37.25,25000.0,31.3789,31.4042,31.3789,31.3958,25000.0
2011-09-15 12:30:00,37.25,37.32,37.24,37.32,37000.0,31.3958,31.4548,31.3873,31.4548,37000.0
2011-09-15 12:35:00,37.31,37.35,37.3,37.32,41500.0,31.4463,31.4801,31.4379,31.4548,41500.0
2011-09-15 12:40:00,37.32,37.35,37.32,37.34,35100.0,31.4548,31.4801,31.4548,31.4716,35100.0
2011-09-15 12:45:00,37.34,37.34,37.3,37.32,29000.0,31.4716,31.4716,31.4379,31.4548,29000.0
2011-09-15 12:50:00,37.32,37.33,37.3,37.3,84500.0,31.4548,31.4632,31.4379,31.4379,84500.0
2011-09-15 12:55:00,37.3,37.34,37.3,37.33,72000.0,31.4379,31.4716,31.4379,31.4632,72000.0
2011-09-15 13:00:00,37.34,37.37,37.31,37.36,33000.0,31.4716,31.4969,31.4463,31.4885,33000.0
2011-09-15 13:05:00,37.37,37.39,37.36,37.38,34600.0,31.4969,31.5138,31.4885,31.5053,34600.0
2011-09-15 13:10:00,37.39,37.41,37.38,37.39,23700.0,31.5138,31.5306,31.5053,31.5138,23700.0
2011-09-15 13:15:00,37.38,37.4,37.35,37.35,25200.0,31.5053,31.5222,31.4801,31.4801,25200.0
2011-09-15 13:20:00,37.36,37.38,37.34,37.37,26700.0,31.4885,31.5053,31.4716,31.4969,26700.0
2011-09-15 13:25:00,37.37,37.38,37.31,37.31,20700.0,31.4969,31.5053,31.4463,31.4463,20700.0
2011-09-15 13:30:00,37.31,37.34,37.29,37.33,21200.0,31.4463,31.4716,31.4295,31.4632,21200.0
2011-09-15 13:35:00,37.33,37.33,37.27,37.29,64200.0,31.4632,31.4632,31.4126,31.4295,64200.0
2011-09-15 13:40:00,37.28,37.33,37.28,37.33,55000.0,31.4211,31.4632,31.4211,31.4632,55000.0
2011-09-15 13:45:00,37.33,37.36,37.28,37.32,102700.0,31.4632,31.4885,31.4211,31.4548,102700.0
2011-09-15 13:50:00,37.31,37.36,37.28,37.36,19900.0,31.4463,31.4885,31.4211,31.4885,19900.0
2011-09-15 13:55:00,37.35,37.37,37.31,37.37,29200.0,31.4801,31.4969,31.4463,31.4969,29200.0
2011-09-15 14:00:00,37.37,37.42,37.37,37.41,77200.0,31.4969,31.5391,31.4969,31.5306,77200.0
2011-09-15 14:05:00,37.42,37.43,37.38,37.43,51700.0,31.5391,31.5475,31.5053,31.5475,51700.0
2011-09-15 14:10:00,37.43,37.5,37.43,37.44,111000.0,31.5475,31.6065,31.5475,31.5559,111000.0
2011-09-15 14:15:00,37.44,37.47,37.4,37.43,62200.0,31.5559,31.5812,31.5222,31.5475,62200.0
2011-09-15 14:20:00,37.42,37.42,37.37,37.37,169300.0,31.5391,31.5391,31.4969,31.4969,169300.0
2011-09-15 14:25:00,37.37,37.41,37.35,37.41,39300.0,31.4969,31.5306,31.4801,31.5306,39300.0
2011-09-15 14:30:00,37.41,37.45,37.41,37.45,55400.0,31.5306,31.5643,31.5306,31.5643,55400.0
2011-09-15 14:35:00,37.45,37.46,37.39,37.43,82100.0,31.5643,31.5728,31.5138,31.5475,82100.0
2011-09-15 14:40:00,37.43,37.46,37.41,37.44,64100.0,31.5475,31.5728,31.5306,31.5559,64100.0
2011-09-15 14:45:00,37.44,37.48,37.41,37.45,172500.0,31.5559,31.5896,31.5306,31.5643,172500.0
2011-09-15 14:50:00,37.45,37.47,37.42,37.46,136500.0,31.5643,31.5812,31.5391,31.5728,136500.0
2011-09-15 14:55:00,37.46,37.49,37.45,37.45,60300.0,31.5728,31.5981,31.5643,31.5643,60300.0
2011-09-15 15:00:00,37.45,37.5,37.45,37.48,82600.0,31.5643,31.6065,31.5643,31.5896,82600.0
2011-09-15 15:05:00,37.48,37.5,37.47,37.49,88300.0,31.5896,31.6065,31.5812,31.5981,88300.0
2011-09-15 15:10:00,37.48,37.49,37.46,37.47,95100.0,31.5896,31.5981,31.5728,31.5812,95100.0
2011-09-15 15:15:00,37.47,37.47,37.37,37.38,153700.0,31.5812,31.5812,31.4969,31.5053,153700.0
2011-09-15 15:20:00,37.38,37.42,37.36,37.41,111700.0,31.5053,31.5391,31.4885,31.5306,111700.0
2011-09-15 15:25:00,37.41,37.41,37.31,37.34,191200.0,31.5306,31.5306,31.4463,31.4716,191200.0
2011-09-15 15:30:00,37.35,37.46,37.34,37.46,162600.0,31.4801,31.5728,31.4716,31.5728,162600.0
2011-09-15 15:35:00,37.45,37.49,37.42,37.48,127000.0,31.5643,31.5981,31.5391,31.5896,127000.0
2011-09-15 15:40:00,37.48,37.54,37.43,37.54,197300.0,31.5896,31.6402,31.5475,31.6402,197300.0
2011-09-15 15:45:00,37.54,37.54,37.45,37.52,354100.0,31.6402,31.6402,31.5643,31.6233,354100.0
2011-09-15 15:50:00,37.52,37.53,37.45,37.47,400000.0,31.6233,31.6318,31.5643,31.5812,400000.0
2011-09-15 15:55:00,37.47,37.5,37.42,37.49,751400.0,31.5812,31.6065,31.5391,31.5981,751400.0
2011-09-16 09:30:00,37.5,37.63,37.45,37.63,234600.0,31.7134,31.8233,31.6711,31.8233,234600.0
2011-09-16 09:35:00,37.63,37.69,37.62,37.64,281500.0,31.8233,31.874,31.8148,31.8318,281500.0
2011-09-16 09:40:00,37.64,37.75,37.64,37.71,286400.0,31.8318,31.9248,31.8318,31.8909,286400.0
2011-09-16 09:45:00,37.72,37.76,37.68,37.74,73300.0,31.8994,31.9332,31.8656,31.9163,73300.0
2011-09-16 09:50:00,37.75,37.79,37.68,37.78,145200.0,31.9248,31.9586,31.8656,31.9501,145200.0
2011-09-16 09:55:00,37.79,37.79,37.66,37.67,118600.0,31.9586,31.9586,31.8487,31.8571,118600.0
2011-09-16 10:00:00,37.66,37.7,37.62,37.66,86100.0,31.8487,31.8825,31.8148,31.8487,86100.0
2011-09-16 10:05:00,37.66,37.71,37.64,37.71,70700.0,31.8487,31.8909,31.8318,31.8909,70700.0
2011-09-16 10:10:00,37.71,37.79,37.69,37.79,81700.0,31.8909,31.9586,31.874,31.9586,81700.0
2011-09-16 10:15:00,37.8,37.82,37.74,37.76,114000.0,31.9671,31.984,31.9163,31.9332,114000.0
2011-09-16 10:20:00,37.76,37.77,37.65,37.66,87000.0,31.9332,31.9417,31.8402,31.8487,87000.0
2011-09-16 10:25:00,37.66,37.69,37.59,37.6,98600.0,31.8487,31.874,31.7895,31.7979,98600.0
2011-09-16 10:30:00,37.6,37.64,37.54,37.6,242700.0,31.7979,31.8318,31.7472,31.7979,242700.0
2011-09-16 10:35:00,37.61,37.63,37.53,37.56,127000.0,31.8064,31.8233,31.7387,31.7641,127000.0
2011-09-16 10:40:00,37.56,37.64,37.5,37.51,90100.0,31.7641,31.8318,31.7134,31.7218,90100.0
2011-09-16 10:45:00,37.51,37.52,37.45,37.47,124400.0,31.7218,31.7303,31.6711,31.688,124400.0
2011-09-16 10:50:00,37.47,37.52,37.43,37.44,154500.0,31.688,31.7303,31.6542,31.6626,154500.0
2011-09-16 10:55:00,37.45,37.48,37.37,37.47,203600.0,31.6711,31.6964,31.6034,31.688,203600.0
2011-09-16 11:00:00,37.48,37.55,37.44,37.5,93500.0,31.6964,31.7556,31.6626,31.7134,93500.0
2011-09-16 11:05:00,37.51,37.54,37.48,37.5,96500.0,31.7218,31.7472,31.6964,31.7134,96500.0
2011-09-16 11:10:00,37.5,37.57,37.5,37.53,108200.0,31.7134,31.7726,31.7134,31.7387,108200.0
2011-09-16 11:15:00,37.52,37.56,37.47,37.5,113900.0,31.7303,31.7641,31.688,31.7134,113900.0
2011-09-16 11:20:00,37.5,37.51,37.43,37.46,46500.0,31.7134,31.7218,31.6542,31.6795,46500.0
2011-09-16 11:25:00,37.47,37.52,37.44,37.51,93600.0,31.688,31.7303,31.6626,31.7218,93600.0
2011-09-16 11:30:00,37.49,37.54,37.41,37.54,127500.0,31.7049,31.7472,31.6372,31.7472,127500.0
2011-09-16 11:35:00,37.53,37.59,37.53,37.58,37700.0,31.7387,31.7895,31.7387,31.781,37700.0
2011-09-16 11:40:00,37.58,37.66,37.56,37.66,68800.0,31.781,31.8487,31.7641,31.8487,68800.0
2011-09-16 11:45:00,37.66,37.68,37.61,37.64,25200.0,31.8487,31.8656,31.8064,31.8318,25200.0
2011-09-16 11:50:00,37.64,37.71,37.64,37.7,38000.0,31.8318,31.8909,31.8318,31.8825,38000.0
2011-09-16 11:55:00,37.68,37.73,37.68,37.69,37500.0,31.8656,31.9079,31.8656,31.874,37500.0
2011-09-16 12:00:00,37.7,37.71,37.67,37.69,64600.0,31.8825,31.8909,31.8571,31.874,64600.0
2011-09-16 12:05:00,37.69,37.75,37.69,37.73,65100.0,31.874,31.9248,31.874,31.9079,65100.0
2011-09-16 12:10:00,37.73,37.75,37.69,37.7,18600.0,31.9079,31.9248,31.874,31.8825,18600.0
2011-09-16 12:15:00,37.7,37.74,37.7,37.71,45300.0,31.8825,31.9163,31.8825,31.8909,45300.0
2011-09-16 12:20:00,37.71,37.71,37.66,37.68,28300.0,31.8909,31.8909,31.8487,31.8656,28300.0
2011-09-16 12:25:00,37.68,37.75,37.67,37.71,49600.0,31.8656,31.9248,31.8571,31.8909,49600.0
2011-09-16 12:30:00,37.71,37.74,37.7,37.72,24800.0,31.8909,31.9163,31.8825,31.8994,24800.0
2011-09-16 12:35:00,37.72,37.78,37.72,37.77,39800.0,31.8994,31.9501,31.8994,31.9417,39800.0
2011-09-16 12:40:00,37.78,37.78,37.75,37.75,17600.0,31.9501,31.9501,31.9248,31.9248,17600.0
2011-09-16 12:45:00,37.76,37.81,37.76,37.78,33000.0,31.9332,31.9755,31.9332,31.9501,33000.0
2011-09-16 12:50:00,37.78,37.79,37.75,37.76,28500.0,31.9501,31.9586,31.9248,31.9332,28500.0
2011-09-16 12:55:00,37.76,37.79,37.74,37.74,11500.0,31.9332,31.9586,31.9163,31.9163,11500.0
2011-09-16 13:00:00,37.74,37.74,37.7,37.71,151900.0,31.9163,31.9163,31.8825,31.8909,151900.0
2011-09-16 13:05:00,37.71,37.75,37.67,37.67,131500.0,31.8909,31.9248,31.8571,31.8571,131500.0
2011-09-16 13:10:00,37.67,37.69,37.66,37.67,22700.0,31.8571,31.874,31.8487,31.8571,22700.0
2011-09-16 13:15:00,37.67,37.7,37.64,37.65,17000.0,31.8571,31.8825,31.8318,31.8402,17000.0
2011-09-16 13:20:00,37.65,37.67,37.63,37.66,37600.0,31.8402,31.8571,31.8233,31.8487,37600.0
2011-09-16 13:25:00,37.65,37.67,37.63,37.66,39600.0,31.8402,31.8571,31.8233,31.8487,39600.0
2011-09-16 13:30:00,37.66,37.66,37.56,37.56,112000.0,31.8487,31.8487,31.7641,31.7641,112000.0
2011-09-16 13:35:00,37.57,37.58,37.5,37.55,68000.0,31.7726,31.781,31.7134,31.7556,68000.0
2011-09-16 13:40:00,37.56,37.58,37.54,37.56,17300.0,31.7641,31.781,31.7472,31.7641,17300.0
2011-09-16 13:45:00,37.56,37.57,37.54,37.54,37600.0,31.7641,31.7726,31.7472,31.7472,37600.0
2011-09-16 13:50:00,37.54,37.57,37.54,37.55,16000.0,31.7472,31.7726,31.7472,31.7556,16000.0
2011-09-16 13:55:00,37.55,37.6,37.55,37.57,34500.0,31.7556,31.7979,31.7556,31.7726,34500.0
2011-09-16 14:00:00,37.57,37.63,37.57,37.6,56500.0,31.7726,31.8233,31.7726,31.7979,56500.0
2011-09-16 14:05:00,37.61,37.64,37.6,37.61,126900.0,31.8064,31.8318,31.7979,31.8064,126900.0
2011-09-16 14:10:00,37.61,37.63,37.58,37.58,76900.0,31.8064,31.8233,31.781,31.781,76900.0
2011-09-16 14:15:00,37.57,37.61,37.55,37.59,66500.0,31.7726,31.8064,31.7556,31.7895,66500.0
2011-09-16 14:20:00,37.59,37.61,37.57,37.58,49800.0,31.7895,31.8064,31.7726,31.781,49800.0
2011-09-16 14:25:00,37.58,37.6,37.56,37.56,25700.0,31.781,31.7979,31.7641,31.7641,25700.0
2011-09-16 14:30:00,37.56,37.63,37.56,37.63,39000.0,31.7641,31.8233,31.7641,31.8233,39000.0
2011-09-16 14:35:00,37.63,37.67,37.63,37.66,193700.0,31.8233,31.8571,31.8233,31.8487,193700.0
2011-09-16 14:40:00,37.67,37.67,37.62,37.63,76200.0,31.8571,31.8571,31.8148,31.8233,76200.0
2011-09-16 14:45:00,37.63,37.65,37.61,37.64,29700.0,31.8233,31.8402,31.8064,31.8318,29700.0
2011-09-16 14:50:00,37.64,37.67,37.62,37.67,232800.0,31.8318,31.8571,31.8148,31.8571,232800.0
2011-09-16 14:55:00,37.67,37.7,37.66,37.7,62000.0,31.8571,31.8825,31.8487,31.8825,62000.0
2011-09-16 15:00:00,37.7,37.71,37.65,37.67,90200.0,31.8825,31.8909,31.8402,31.8571,90200.0
2011-09-16 15:05:00,37.67,37.67,37.62,37.63,106200.0,31.8571,31.8571,31.8148,31.8233,106200.0
2011-09-16 15:10:00,37.63,37.66,37.63,37.66,83500.0,31.8233,31.8487,31.8233,31.8487,83500.0
2011-09-16 15:15:00,37.66,37.67,37.63,37.65,75900.0,31.8487,31.8571,31.8233,31.8402,75900.0
2011-09-16 15:20:00,37.64,37.66,37.6,37.62,80700.0,31.8318,31.8487,31.7979,31.8148,80700.0
2011-09-16 15:25:00,37.63,37.64,37.58,37.59,156300.0,31.8233,31.8318,31.781,31.7895,156300.0
2011-09-16 15:30:00,37.58,37.64,37.58,37.63,248800.0,31.781,31.8318,31.781,31.8233,248800.0
2011-09-16 15:35:00,37.63,37.63,37.57,37.58,226300.0,31.8233,31.8233,31.7726,31.781,226300.0
2011-09-16 15:40:00,37.59,37.63,37.58,37.62,207600.0,31.7895,31.8233,31.781,31.8148,207600.0
2011-09-16 15:45:00,37.63,37.72,37.63,37.71,368100.0,31.8233,31.8994,31.8233,31.8909,368100.0
2011-09-16 15:50:00,37.72,37.73,37.69,37.71,366600.0,31.8994,31.9079,31.874,31.8909,366600.0
2011-09-16 15:55:00,37.71,37.76,37.7,37.75,1328000.0,31.8909,31.9332,31.8825,31.9248,1328000.0
2011-09-19 09:30:00,37.13,37.29,37.11,37.25,73200.0,31.4004,31.5358,31.3835,31.5019,73200.0
2011-09-19 09:35:00,37.24,37.36,37.21,37.22,289900.0,31.4935,31.595,31.4681,31.4766,289900.0
2011-09-19 09:40:00,37.22,37.24,37.15,37.18,76500.0,31.4766,31.4935,31.4174,31.4427,76500.0
2011-09-19 09:45:00,37.18,37.18,37.09,37.12,82700.0,31.4427,31.4427,31.3666,31.392,82700.0
2011-09-19 09:50:00,37.11,37.14,37.05,37.13,129000.0,31.3835,31.4089,31.3328,31.4004,129000.0
2011-09-19 09:55:00,37.12,37.12,37.0,37.02,94100.0,31.392,31.392,31.2905,31.3074,94100.0
2011-09-19 10:00:00,37.02,37.18,37.02,37.17,54000.0,31.3074,31.4427,31.3074,31.4343,54000.0
2011-09-19 10:05:00,37.17,37.22,37.16,37.21,43900.0,31.4343,31.4766,31.4258,31.4681,43900.0
2011-09-19 10:10:00,37.21,37.21,37.1,37.13,113900.0,31.4681,31.4681,31.3751,31.4004,113900.0
2011-09-19 10:15:00,37.12,37.14,37.02,37.14,120900.0,31.392,31.4089,31.3074,31.4089,120900.0
2011-09-19 10:20:00,37.13,37.13,37.05,37.11,89500.0,31.4004,31.4004,31.3328,31.3835,89500.0
2011-09-19 10:25:00,37.1,37.19,37.09,37.18,145300.0,31.3751,31.4512,31.3666,31.4427,145300.0
2011-09-19 10:30:00,37.18,37.23,37.16,37.18,72600.0,31.4427,31.485,31.4258,31.4427,72600.0
2011-09-19 10:35:00,37.18,37.25,37.18,37.2,87400.0,31.4427,31.5019,31.4427,31.4596,87400.0
2011-09-19 10:40:00,37.2,37.2,37.14,37.15,96200.0,31.4596,31.4596,31.4089,31.4174,96200.0
2011-09-19 10:45:00,37.15,37.23,37.14,37.22,66300.0,31.4174,31.485,31.4089,31.4766,66300.0
2011-09-19 10:50:00,37.2,37.26,37.2,37.24,45700.0,31.4596,31.5104,31.4596,31.4935,45700.0
2011-09-19 10:55:00,37.25,37.27,37.18,37.19,45400.0,31.5019,31.5188,31.4427,31.4512,45400.0
2011-09-19 11:00:00,37.19,37.31,37.19,37.29,66500.0,31.4512,31.5527,31.4512,31.5358,66500.0
2011-09-19 11:05:00,37.3,37.33,37.27,37.32,64700.0,31.5442,31.5696,31.5188,31.5611,64700.0
2011-09-19 11:10:00,37.3,37.32,37.22,37.32,76000.0,31.5442,31.5611,31.4766,31.5611,76000.0
2011-09-19 11:15:00,37.32,37.34,37.3,37.31,24900.0,31.5611,31.578,31.5442,31.5527,24900.0
2011-09-19 11:20:00,37.31,37.41,37.31,37.4,80400.0,31.5527,31.6372,31.5527,31.6288,80400.0
2011-09-19 11:25:00,37.39,37.4,37.33,37.33,125600.0,31.6203,31.6288,31.5696,31.5696,125600.0
2011-09-19 11:30:00,37.33,37.33,37.27,37.3,89400.0,31.5696,31.5696,31.5188,31.5442,89400.0
2011-09-19 11:35:00,37.3,37.41,37.3,37.4,40000.0,31.5442,31.6372,31.5442,31.6288,40000.0
2011-09-19 11:40:00,37.4,37.47,37.4,37.44,91200.0,31.6288,31.688,31.6288,31.6626,91200.0
2011-09-19 11:45:00,37.44,37.56,37.44,37.53,58200.0,31.6626,31.7641,31.6626,31.7387,58200.0
2011-09-19 11:50:00,37.53,37.54,37.43,37.43,55700.0,31.7387,31.7472,31.6542,31.6542,55700.0
2011-09-19 11:55:00,37.43,37.43,37.37,37.39,38700.0,31.6542,31.6542,31.6034,31.6203,38700.0
2011-09-19 12:00:00,37.38,37.45,37.38,37.43,14600.0,31.6119,31.6711,31.6119,31.6542,14600.0
2011-09-19 12:05:00,37.43,37.46,37.37,37.39,99900.0,31.6542,31.6795,31.6034,31.6203,99900.0
2011-09-19 12:10:00,37.4,37.4,37.33,37.36,67600.0,31.6288,31.6288,31.5696,31.595,67600.0
2011-09-19 12:15:00,37.36,37.38,37.32,37.33,31200.0,31.595,31.6119,31.5611,31.5696,31200.0
2011-09-19 12:20:00,37.33,37.34,37.28,37.29,41800.0,31.5696,31.578,31.5273,31.5358,41800.0
2011-09-19 12:25:00,37.29,37.3,37.28,37.3,16400.0,31.5358,31.5442,31.5273,31.5442,16400.0
2011-09-19 12:30:00,37.3,37.33,37.28,37.33,12500.0,31.5442,31.5696,31.5273,31.5696,12500.0
2011-09-19 12:35:00,37.33,37.33,37.27,37.28,22600.0,31.5696,31.5696,31.5188,31.5273,22600.0
2011-09-19 12:40:00,37.28,37.32,37.28,37.32,12900.0,31.5273,31.5611,31.5273,31.5611,12900.0
2011-09-19 12:45:00,37.32,37.33,37.23,37.24,35800.0,31.5611,31.5696,31.485,31.4935,35800.0
2011-09-19 12:50:00,37.24,37.27,37.21,37.26,39500.0,31.4935,31.5188,31.4681,31.5104,39500.0
2011-09-19 12:55:00,37.24,37.25,37.22,37.25,18000.0,31.4935,31.5019,31.4766,31.5019,18000.0
2011-09-19 13:00:00,37.25,37.25,37.2,37.23,25100.0,31.5019,31.5019,31.4596,31.485,25100.0
2011-09-19 13:05:00,37.24,37.29,37.23,37.28,91400.0,31.4935,31.5358,31.485,31.5273,91400.0
2011-09-19 13:10:00,37.29,37.29,37.21,37.22,25200.0,31.5358,31.5358,31.4681,31.4766,25200.0
2011-09-19 13:15:00,37.22,37.24,37.18,37.23,103000.0,31.4766,31.4935,31.4427,31.485,103000.0
2011-09-19 13:20:00,37.23,37.28,37.22,37.28,19200.0,31.485,31.5273,31.4766,31.5273,19200.0
2011-09-19 13:25:00,37.28,37.28,37.23,37.27,45500.0,31.5273,31.5273,31.485,31.5188,45500.0
2011-09-19 13:30:00,37.28,37.3,37.25,37.28,59300.0,31.5273,31.5442,31.5019,31.5273,59300.0
2011-09-19 13:35:00,37.27,37.3,37.26,37.28,20900.0,31.5188,31.5442,31.5104,31.5273,20900.0
2011-09-19 13:40:00,37.28,37.33,37.28,37.33,5500.0,31.5273,31.5696,31.5273,31.5696,5500.0
2011-09-19 13:45:00,37.32,37.34,37.32,37.33,28800.0,31.5611,31.578,31.5611,31.5696,28800.0
2011-09-19 13:50:00,37.33,37.34,37.3,37.32,22300.0,31.5696,31.578,31.5442,31.5611,22300.0
2011-09-19 13:55:00,37.32,37.35,37.32,37.34,3000.0,31.5611,31.5865,31.5611,31.578,3000.0
2011-09-19 14:00:00,37.34,37.34,37.27,37.27,40400.0,31.578,31.578,31.5188,31.5188,40400.0
2011-09-19 14:05:00,37.26,37.39,37.26,37.35,81000.0,31.5104,31.6203,31.5104,31.5865,81000.0
2011-09-19 14:10:00,37.34,37.42,37.34,37.39,116300.0,31.578,31.6457,31.578,31.6203,116300.0
2011-09-19 14:15:00,37.4,37.45,37.39,37.43,40800.0,31.6288,31.6711,31.6203,31.6542,40800.0
2011-09-19 14:20:00,37.43,37.47,37.42,37.42,50500.0,31.6542,31.688,31.6457,31.6457,50500.0
2011-09-19 14:25:00,37.42,37.43,37.38,37.41,37800.0,31.6457,31.6542,31.6119,31.6372,37800.0
2011-09-19 14:30:00,37.41,37.47,37.41,37.44,53900.0,31.6372,31.688,31.6372,31.6626,53900.0
2011-09-19 14:35:00,37.43,37.51,37.42,37.51,34800.0,31.6542,31.7218,31.6457,31.7218,34800.0
2011-09-19 14:40:00,37.52,37.56,37.49,37.53,81500.0,31.7303,31.7641,31.7049,31.7387,81500.0
2011-09-19 14:45:00,37.52,37.54,37.48,37.52,63200.0,31.7303,31.7472,31.6964,31.7303,63200.0
2011-09-19 14:50:00,37.53,37.59,37.48,37.48,66000.0,31.7387,31.7895,31.6964,31.6964,66000.0
2011-09-19 14:55:00,37.48,37.48,37.41,37.41,22300.0,31.6964,31.6964,31.6372,31.6372,22300.0
2011-09-19 15:00:00,37.42,37.44,37.39,37.4,54000.0,31.6457,31.6626,31.6203,31.6288,54000.0
2011-09-19 15:05:00,37.4,37.4,37.34,37.36,55000.0,31.6288,31.6288,31.578,31.595,55000.0
2011-09-19 15:10:00,37.37,37.58,37.36,37.55,289200.0,31.6034,31.781,31.595,31.7556,289200.0
2011-09-19 15:15:00,37.54,37.69,37.51,37.61,314300.0,31.7472,31.874,31.7218,31.8064,314300.0
2011-09-19 15:20:00,37.6,37.77,37.6,37.72,214700.0,31.7979,31.9417,31.7979,31.8994,214700.0
2011-09-19 15:25:00,37.72,37.78,37.66,37.78,146000.0,31.8994,31.9501,31.8487,31.9501,146000.0
2011-09-19 15:30:00,37.78,37.87,37.77,37.83,139800.0,31.9501,32.0263,31.9417,31.9924,139800.0
2011-09-19 15:35:00,37.83,37.91,37.81,37.88,49100.0,31.9924,32.0601,31.9755,32.0347,49100.0
2011-09-19 15:40:00,37.87,37.89,37.82,37.89,74500.0,32.0263,32.0432,31.984,32.0432,74500.0
2011-09-19 15:45:00,37.9,37.9,37.78,37.82,300600.0,32.0516,32.0516,31.9501,31.984,300600.0
2011-09-19 15:50:00,37.83,37.84,37.74,37.77,181800.0,31.9924,32.0009,31.9163,31.9417,181800.0
2011-09-19 15:55:00,37.78,37.84,37.7,37.71,311000.0,31.9501,32.0009,31.8825,31.8909,311000.0
2011-09-20 09:30:00,37.86,37.94,37.75,37.75,94600.0,32.0178,32.0855,31.9248,31.9248,94600.0
2011-09-20 09:35:00,37.75,37.77,37.62,37.64,139700.0,31.9248,31.9417,31.8148,31.8318,139700.0
2011-09-20 09:40:00,37.64,37.64,37.57,37.62,115600.0,31.8318,31.8318,31.7726,31.8148,115600.0
2011-09-20 09:45:00,37.62,37.64,37.51,37.63,129700.0,31.8148,31.8318,31.7218,31.8233,129700.0
2011-09-20 09:50:00,37.63,37.64,37.54,37.62,63200.0,31.8233,31.8318,31.7472,31.8148,63200.0
2011-09-20 09:55:00,37.62,37.7,37.59,37.7,103700.0,31.8148,31.8825,31.7895,31.8825,103700.0
2011-09-20 10:00:00,37.69,37.79,37.67,37.76,161400.0,31.874,31.9586,31.8571,31.9332,161400.0
2011-09-20 10:05:00,37.77,37.8,37.68,37.68,81900.0,31.9417,31.9671,31.8656,31.8656,81900.0
2011-09-20 10:10:00,37.68,37.75,37.62,37.74,175100.0,31.8656,31.9248,31.8148,31.9163,175100.0
2011-09-20 10:15:00,37.76,37.83,37.73,37.83,112900.0,31.9332,31.9924,31.9079,31.9924,112900.0
2011-09-20 10:20:00,37.84,37.9,37.81,37.89,100300.0,32.0009,32.0516,31.9755,32.0432,100300.0
2011-09-20 10:25:00,37.89,37.94,37.86,37.9,188900.0,32.0432,32.0855,32.0178,32.0516,188900.0
2011-09-20 10:30:00,37.91,37.91,37.86,37.88,69300.0,32.0601,32.0601,32.0178,32.0347,69300.0
2011-09-20 10:35:00,37.87,38.0,37.87,37.97,95100.0,32.0263,32.1362,32.0263,32.1108,95100.0
2011-09-20 10:40:00,37.97,38.07,37.97,38.07,65000.0,32.1108,32.1954,32.1108,32.1954,65000.0
2011-09-20 10:45:00,38.08,38.1,38.03,38.08,72900.0,32.2039,32.2208,32.1616,32.2039,72900.0
2011-09-20 10:50:00,38.08,38.12,38.04,38.07,118100.0,32.2039,32.2377,32.17,32.1954,118100.0
2011-09-20 10:55:00,38.07,38.08,38.0,38.08,58200.0,32.1954,32.2039,32.1362,32.2039,58200.0
2011-09-20 11:00:00,38.1,38.19,38.09,38.17,153500.0,32.2208,32.2969,32.2123,32.28,153500.0
2011-09-20 11:05:00,38.17,38.2,38.12,38.16,129000.0,32.28,32.3053,32.2377,32.2715,129000.0
2011-09-20 11:10:00,38.16,38.2,38.12,38.18,106400.0,32.2715,32.3053,32.2377,32.2884,106400.0
2011-09-20 11:15:00,38.19,38.21,38.14,38.14,86500.0,32.2969,32.3138,32.2546,32.2546,86500.0
2011-09-20 11:20:00,38.15,38.15,38.1,38.14,86500.0,32.2631,32.2631,32.2208,32.2546,86500.0
2011-09-20 11:25:00,38.14,38.17,38.11,38.16,113600.0,32.2546,32.28,32.2292,32.2715,113600.0
2011-09-20 11:30:00,38.16,38.17,38.08,38.14,61300.0,32.2715,32.28,32.2039,32.2546,61300.0
2011-09-20 11:35:00,38.14,38.16,38.11,38.11,56300.0,32.2546,32.2715,32.2292,32.2292,56300.0
2011-09-20 11:40:00,38.12,38.15,38.08,38.1,92800.0,32.2377,32.2631,32.2039,32.2208,92800.0
2011-09-20 11:45:00,38.1,38.14,38.08,38.13,41700.0,32.2208,32.2546,32.2039,32.2461,41700.0
2011-09-20 11:50:00,38.13,38.16,38.13,38.15,25300.0,32.2461,32.2715,32.2461,32.2631,25300.0
2011-09-20 11:55:00,38.16,38.2,38.14,38.16,54600.0,32.2715,32.3053,32.2546,32.2715,54600.0
2011-09-20 12:00:00,38.16,38.16,38.1,38.1,83000.0,32.2715,32.2715,32.2208,32.2208,83000.0
2011-09-20 12:05:00,38.09,38.1,38.02,38.05,68800.0,32.2123,32.2208,32.1531,32.1785,68800.0
2011-09-20 12:10:00,38.05,38.05,38.01,38.02,34900.0,32.1785,32.1785,32.1447,32.1531,34900.0
2011-09-20 12:15:00,38.02,38.07,38.02,38.05,104600.0,32.1531,32.1954,32.1531,32.1785,104600.0
2011-09-20 12:20:00,38.05,38.11,38.05,38.09,20100.0,32.1785,32.2292,32.1785,32.2123,20100.0
2011-09-20 12:25:00,38.1,38.11,38.07,38.07,14900.0,32.2208,32.2292,32.1954,32.1954,14900.0
2011-09-20 12:30:00,38.07,38.08,38.05,38.08,29100.0,32.1954,32.2039,32.1785,32.2039,29100.0
2011-09-20 12:35:00,38.08,38.08,38.0,38.01,116600.0,32.2039,32.2039,32.1362,32.1447,116600.0
2011-09-20 12:40:00,38.02,38.02,37.96,37.98,81800.0,32.1531,32.1531,32.1024,32.1193,81800.0
2011-09-20 12:45:00,37.98,38.02,37.98,38.02,31300.0,32.1193,32.1531,32.1193,32.1531,31300.0
2011-09-20 12:50:00,38.02,38.13,38.02,38.12,371400.0,32.1531,32.2461,32.1531,32.2377,371400.0
2011-09-20 12:55:00,38.13,38.15,38.11,38.12,39800.0,32.2461,32.2631,32.2292,32.2377,39800.0
2011-09-20 13:00:00,38.12,38.16,38.12,38.16,20900.0,32.2377,32.2715,32.2377,32.2715,20900.0
2011-09-20 13:05:00,38.16,38.16,38.12,38.13,45900.0,32.2715,32.2715,32.2377,32.2461,45900.0
2011-09-20 13:10:00,38.14,38.17,38.11,38.17,31100.0,32.2546,32.28,32.2292,32.28,31100.0
2011-09-20 13:15:00,38.17,38.18,38.11,38.13,65100.0,32.28,32.2884,32.2292,32.2461,65100.0
2011-09-20 13:20:00,38.13,38.13,38.09,38.12,337800.0,32.2461,32.2461,32.2123,32.2377,337800.0
2011-09-20 13:25:00,38.12,38.15,38.08,38.15,275300.0,32.2377,32.2631,32.2039,32.2631,275300.0
2011-09-20 13:30:00,38.15,38.16,38.12,38.12,231400.0,32.2631,32.2715,32.2377,32.2377,231400.0
2011-09-20 13:35:00,38.13,38.15,38.1,38.1,48400.0,32.2461,32.2631,32.2208,32.2208,48400.0
2011-09-20 13:40:00,38.09,38.09,38.06,38.06,84000.0,32.2123,32.2123,32.1869,32.1869,84000.0
2011-09-20 13:45:00,38.06,38.14,38.04,38.14,113300.0,32.1869,32.2546,32.17,32.2546,113300.0
2011-09-20 13:50:00,38.14,38.15,38.1,38.12,98200.0,32.2546,32.2631,32.2208,32.2377,98200.0
2011-09-20 13:55:00,38.12,38.15,38.11,38.13,31000.0,32.2377,32.2631,32.2292,32.2461,31000.0
2011-09-20 14:00:00,38.13,38.15,38.08,38.11,47700.0,32.2461,32.2631,32.2039,32.2292,47700.0
2011-09-20 14:05:00,38.1,38.2,38.09,38.2,48100.0,32.2208,32.3053,32.2123,32.3053,48100.0
2011-09-20 14:10:00,38.2,38.23,38.19,38.2,96400.0,32.3053,32.3307,32.2969,32.3053,96400.0
2011-09-20 14:15:00,38.2,38.22,38.18,38.19,35200.0,32.3053,32.3223,32.2884,32.2969,35200.0
2011-09-20 14:20:00,38.19,38.2,38.15,38.17,28700.0,32.2969,32.3053,32.2631,32.28,28700.0
2011-09-20 14:25:00,38.18,38.2,38.16,38.17,50100.0,32.2884,32.3053,32.2715,32.28,50100.0
2011-09-20 14:30:00,38.18,38.21,38.06,38.08,128500.0,32.2884,32.3138,32.1869,32.2039,128500.0
2011-09-20 14:35:00,38.07,38.07,38.03,38.05,42800.0,32.1954,32.1954,32.1616,32.1785,42800.0
2011-09-20 14:40:00,38.04,38.04,37.94,37.96,90800.0,32.17,32.17,32.0855,32.1024,90800.0
2011-09-20 14:45:00,37.95,37.96,37.91,37.94,75800.0,32.0939,32.1024,32.0601,32.0855,75800.0
2011-09-20 14:50:00,37.94,37.96,37.9,37.96,99100.0,32.0855,32.1024,32.0516,32.1024,99100.0
2011-09-20 14:55:00,37.96,37.99,37.94,37.94,53400.0,32.1024,32.1277,32.0855,32.0855,53400.0
2011-09-20 15:00:00,37.94,37.98,37.84,37.84,151800.0,32.0855,32.1193,32.0009,32.0009,151800.0
2011-09-20 15:05:00,37.84,37.84,37.73,37.73,130500.0,32.0009,32.0009,31.9079,31.9079,130500.0
2011-09-20 15:10:00,37.74,37.83,37.74,37.77,135100.0,31.9163,31.9924,31.9163,31.9417,135100.0
2011-09-20 15:15:00,37.77,37.8,37.68,37.68,360800.0,31.9417,31.9671,31.8656,31.8656,360800.0
2011-09-20 15:20:00,37.69,37.69,37.63,37.63,87200.0,31.874,31.874,31.8233,31.8233,87200.0
2011-09-20 15:25:00,37.63,37.65,37.58,37.59,123100.0,31.8233,31.8402,31.781,31.7895,123100.0
2011-09-20 15:30:00,37.58,37.67,37.56,37.67,113500.0,31.781,31.8571,31.7641,31.8571,113500.0
2011-09-20 15:35:00,37.67,37.72,37.64,37.69,106300.0,31.8571,31.8994,31.8318,31.874,106300.0
2011-09-20 15:40:00,37.7,37.71,37.58,37.58,182700.0,31.8825,31.8909,31.781,31.781,182700.0
2011-09-20 15:45:00,37.57,37.57,37.49,37.53,311700.0,31.7726,31.7726,31.7049,31.7387,311700.0
2011-09-20 15:50:00,37.54,37.56,37.47,37.54,185200.0,31.7472,31.7641,31.688,31.7472,185200.0
2011-09-20 15:55:00,37.55,37.56,37.48,37.5,418600.0,31.7556,31.7641,31.6964,31.7134,418600.0
2011-09-21 09:30:00,37.58,37.58,37.42,37.55,27300.0,31.781,31.781,31.6457,31.7556,27300.0
2011-09-21 09:35:00,37.55,37.62,37.54,37.57,56500.0,31.7556,31.8148,31.7472,31.7726,56500.0
2011-09-21 09:40:00,37.56,37.57,37.44,37.46,51500.0,31.7641,31.7726,31.6626,31.6795,51500.0
2011-09-21 09:45:00,37.44,37.55,37.43,37.46,62600.0,31.6626,31.7556,31.6542,31.6795,62600.0
2011-09-21 09:50:00,37.45,37.54,37.41,37.54,69600.0,31.6711,31.7472,31.6372,31.7472,69600.0
2011-09-21 09:55:00,37.54,37.58,37.5,37.58,70400.0,31.7472,31.781,31.7134,31.781,70400.0
2011-09-21 10:00:00,37.58,37.64,37.5,37.55,167400.0,31.781,31.8318,31.7134,31.7556,167400.0
2011-09-21 10:05:00,37.55,37.61,37.48,37.48,158200.0,31.7556,31.8064,31.6964,31.6964,158200.0
2011-09-21 10:10:00,37.49,37.51,37.42,37.46,87400.0,31.7049,31.7218,31.6457,31.6795,87400.0
2011-09-21 10:15:00,37.46,37.53,37.42,37.48,205200.0,31.6795,31.7387,31.6457,31.6964,205200.0
2011-09-21 10:20:00,37.48,37.52,37.41,37.47,100000.0,31.6964,31.7303,31.6372,31.688,100000.0
2011-09-21 10:25:00,37.47,37.49,37.41,37.43,82500.0,31.688,31.7049,31.6372,31.6542,82500.0
2011-09-21 10:30:00,37.43,37.47,37.34,37.37,103000.0,31.6542,31.688,31.578,31.6034,103000.0
2011-09-21 10:35:00,37.36,37.36,37.24,37.28,180300.0,31.595,31.595,31.4935,31.5273,180300.0
2011-09-21 10:40:00,37.29,37.36,37.26,37.35,62700.0,31.5358,31.595,31.5104,31.5865,62700.0
2011-09-21 10:45:00,37.35,37.36,37.19,37.19,124300.0,31.5865,31.595,31.4512,31.4512,124300.0
2011-09-21 10:50:00,37.18,37.19,37.13,37.13,88500.0,31.4427,31.4512,31.4004,31.4004,88500.0
2011-09-21 10:55:00,37.11,37.16,37.08,37.15,58900.0,31.3835,31.4258,31.3582,31.4174,58900.0
2011-09-21 11:00:00,37.16,37.24,37.13,37.19,59100.0,31.4258,31.4935,31.4004,31.4512,59100.0
2011-09-21 11:05:00,37.18,37.21,37.14,37.17,88300.0,31.4427,31.4681,31.4089,31.4343,88300.0
2011-09-21 11:10:00,37.16,37.26,37.15,37.21,75200.0,31.4258,31.5104,31.4174,31.4681,75200.0
2011-09-21 11:15:00,37.21,37.22,37.15,37.19,54600.0,31.4681,31.4766,31.4174,31.4512,54600.0
2011-09-21 11:20:00,37.18,37.19,37.11,37.14,95800.0,31.4427,31.4512,31.3835,31.4089,95800.0
2011-09-21 11:25:00,37.13,37.22,37.11,37.2,65700.0,31.4004,31.4766,31.3835,31.4596,65700.0
2011-09-21 11:30:00,37.2,37.27,37.19,37.24,31700.0,31.4596,31.5188,31.4512,31.4935,31700.0
2011-09-21 11:35:00,37.24,37.35,37.24,37.32,44200.0,31.4935,31.5865,31.4935,31.5611,44200.0
2011-09-21 11:40:00,37.32,37.36,37.29,37.29,73800.0,31.5611,31.595,31.5358,31.5358,73800.0
2011-09-21 11:45:00,37.29,37.35,37.29,37.33,90700.0,31.5358,31.5865,31.5358,31.5696,90700.0
2011-09-21 11:50:00,37.33,37.37,37.33,37.36,15700.0,31.5696,31.6034,31.5696,31.595,15700.0
2011-09-21 11:55:00,37.36,37.36,37.31,37.33,27300.0,31.595,31.595,31.5527,31.5696,27300.0
2011-09-21 12:00:00,37.33,37.37,37.33,37.37,13800.0,31.5696,31.6034,31.5696,31.6034,13800.0
2011-09-21 12:05:00,37.37,37.37,37.3,37.3,15800.0,31.6034,31.6034,31.5442,31.5442,15800.0
2011-09-21 12:10:00,37.3,37.32,37.29,37.31,52900.0,31.5442,31.5611,31.5358,31.5527,52900.0
2011-09-21 12:15:00,37.3,37.37,37.3,37.35,84900.0,31.5442,31.6034,31.5442,31.5865,84900.0
2011-09-21 12:20:00,37.35,37.37,37.32,37.36,20400.0,31.5865,31.6034,31.5611,31.595,20400.0
2011-09-21 12:25:00,37.36,37.36,37.19,37.22,340500.0,31.595,31.595,31.4512,31.4766,340500.0
2011-09-21 12:30:00,37.23,37.29,37.22,37.25,94900.0,31.485,31.5358,31.4766,31.5019,94900.0
2011-09-21 12:35:00,37.26,37.4,37.26,37.34,107400.0,31.5104,31.6288,31.5104,31.578,107400.0
2011-09-21 12:40:00,37.35,37.39,37.32,37.36,85600.0,31.5865,31.6203,31.5611,31.595,85600.0
2011-09-21 12:45:00,37.37,37.37,37.22,37.22,160700.0,31.6034,31.6034,31.4766,31.4766,160700.0
2011-09-21 12:50:00,37.22,37.25,37.16,37.21,89100.0,31.4766,31.5019,31.4258,31.4681,89100.0
2011-09-21 12:55:00,37.2,37.23,37.15,37.23,120900.0,31.4596,31.485,31.4174,31.485,120900.0
2011-09-21 13:00:00,37.23,37.28,37.19,37.23,106900.0,31.485,31.5273,31.4512,31.485,106900.0
2011-09-21 13:05:00,37.23,37.32,37.22,37.29,59500.0,31.485,31.5611,31.4766,31.5358,59500.0
2011-09-21 13:10:00,37.29,37.32,37.26,37.3,109600.0,31.5358,31.5611,31.5104,31.5442,109600.0
2011-09-21 13:15:00,37.29,37.33,37.24,37.27,110000.0,31.5358,31.5696,31.4935,31.5188,110000.0
2011-09-21 13:20:00,37.26,37.32,37.25,37.3,39100.0,31.5104,31.5611,31.5019,31.5442,39100.0
2011-09-21 13:25:00,37.31,37.33,37.28,37.31,49500.0,31.5527,31.5696,31.5273,31.5527,49500.0
2011-09-21 13:30:00,37.31,37.34,37.26,37.28,70500.0,31.5527,31.578,31.5104,31.5273,70500.0
2011-09-21 13:35:00,37.28,37.31,37.25,37.28,83500.0,31.5273,31.5527,31.5019,31.5273,83500.0
2011-09-21 13:40:00,37.28,37.32,37.28,37.28,108800.0,31.5273,31.5611,31.5273,31.5273,108800.0
2011-09-21 13:45:00,37.28,37.3,37.26,37.26,113100.0,31.5273,31.5442,31.5104,31.5104,113100.0
2011-09-21 13:50:00,37.25,37.3,37.25,37.29,80800.0,31.5019,31.5442,31.5019,31.5358,80800.0
2011-09-21 13:55:00,37.27,37.29,37.26,37.26,89800.0,31.5188,31.5358,31.5104,31.5104,89800.0
2011-09-21 14:00:00,37.26,37.3,37.25,37.3,73300.0,31.5104,31.5442,31.5019,31.5442,73300.0
2011-09-21 14:05:00,37.3,37.32,37.26,37.29,231700.0,31.5442,31.5611,31.5104,31.5358,231700.0
2011-09-21 14:10:00,37.29,37.32,37.26,37.31,91800.0,31.5358,31.5611,31.5104,31.5527,91800.0
2011-09-21 14:15:00,37.33,37.37,37.31,37.36,13800.0,31.5696,31.6034,31.5527,31.595,13800.0
2011-09-21 14:20:00,37.34,37.47,37.14,37.21,191500.0,31.578,31.688,31.4089,31.4681,191500.0
2011-09-21 14:25:00,37.24,37.24,37.02,37.22,371000.0,31.4935,31.4935,31.3074,31.4766,371000.0
2011-09-21 14:30:00,37.22,37.28,37.11,37.11,332000.0,31.4766,31.5273,31.3835,31.3835,332000.0
2011-09-21 14:35:00,37.1,37.11,36.81,36.94,564500.0,31.3751,31.3835,31.1298,31.2398,564500.0
2011-09-21 14:40:00,36.93,36.99,36.85,36.93,384200.0,31.2313,31.2821,31.1637,31.2313,384200.0
2011-09-21 14:45:00,36.93,37.1,36.92,37.08,393900.0,31.2313,31.3751,31.2229,31.3582,393900.0
2011-09-21 14:50:00,37.08,37.15,37.06,37.1,348400.0,31.3582,31.4174,31.3413,31.3751,348400.0
2011-09-21 14:55:00,37.1,37.11,37.01,37.01,209700.0,31.3751,31.3835,31.299,31.299,209700.0
2011-09-21 15:00:00,37.0,37.16,36.96,37.16,286600.0,31.2905,31.4258,31.2567,31.4258,286600.0
2011-09-21 15:05:00,37.16,37.21,37.09,37.16,302100.0,31.4258,31.4681,31.3666,31.4258,302100.0
2011-09-21 15:10:00,37.16,37.27,37.14,37.18,277400.0,31.4258,31.5188,31.4089,31.4427,277400.0
2011-09-21 15:15:00,37.19,37.22,37.11,37.16,238500.0,31.4512,31.4766,31.3835,31.4258,238500.0
2011-09-21 15:20:00,37.16,37.2,36.97,37.01,430100.0,31.4258,31.4596,31.2651,31.299,430100.0
2011-09-21 15:25:00,37.01,37.02,36.92,36.95,262600.0,31.299,31.3074,31.2229,31.2482,262600.0
2011-09-21 15:30:00,36.96,36.99,36.79,36.8,316100.0,31.2567,31.2821,31.1129,31.1214,316100.0
2011-09-21 15:35:00,36.79,36.83,36.65,36.66,408400.0,31.1129,31.1467,30.9945,31.003,408400.0
2011-09-21 15:40:00,36.66,36.69,36.59,36.66,511100.0,31.003,31.0283,30.9438,31.003,511100.0
2011-09-21 15:45:00,36.65,36.7,36.59,36.59,620500.0,30.9945,31.0368,30.9438,30.9438,620500.0
2011-09-21 15:50:00,36.59,36.59,36.46,36.49,564400.0,30.9438,30.9438,30.8338,30.8592,564400.0
2011-09-21 15:55:00,36.49,36.51,36.36,36.36,1585800.0,30.8592,30.8761,30.7493,30.7493,1585800.0
2011-09-22 09:30:00,35.18,35.36,35.18,35.31,233100.0,29.7514,29.9036,29.7514,29.8613,233100.0
2011-09-22 09:35:00,35.31,35.53,35.3,35.52,350500.0,29.8613,30.0473,29.8528,30.0389,350500.0
2011-09-22 09:40:00,35.52,35.59,35.46,35.46,271000.0,30.0389,30.0981,29.9881,29.9881,271000.0
2011-09-22 09:45:00,35.47,35.49,35.33,35.34,704000.0,29.9966,30.0135,29.8782,29.8867,704000.0
2011-09-22 09:50:00,35.34,35.39,35.26,35.32,287900.0,29.8867,29.929,29.819,29.8698,287900.0
2011-09-22 09:55:00,35.32,35.32,35.14,35.18,603800.0,29.8698,29.8698,29.7175,29.7514,603800.0
2011-09-22 10:00:00,35.18,35.4,35.18,35.37,556300.0,29.7514,29.9374,29.7514,29.912,556300.0
2011-09-22 10:05:00,35.38,35.48,35.35,35.44,398400.0,29.9205,30.0051,29.8951,29.9712,398400.0
2011-09-22 10:10:00,35.47,35.54,35.47,35.53,183100.0,29.9966,30.0558,29.9966,30.0473,183100.0
2011-09-22 10:15:00,35.53,35.7,35.49,35.7,671700.0,30.0473,30.1911,30.0135,30.1911,671700.0
2011-09-22 10:20:00,35.71,35.91,35.7,35.77,592500.0,30.1996,30.3687,30.1911,30.2503,592500.0
2011-09-22 10:25:00,35.76,35.76,35.61,35.64,242200.0,30.2419,30.2419,30.115,30.1404,242200.0
2011-09-22 10:30:00,35.64,35.79,35.55,35.73,430000.0,30.1404,30.2672,30.0643,30.2165,430000.0
2011-09-22 10:35:00,35.73,35.77,35.62,35.63,217600.0,30.2165,30.2503,30.1235,30.1319,217600.0
2011-09-22 10:40:00,35.64,35.78,35.63,35.78,236500.0,30.1404,30.2588,30.1319,30.2588,236500.0
2011-09-22 10:45:00,35.79,35.83,35.71,35.74,176800.0,30.2672,30.3011,30.1996,30.2249,176800.0
2011-09-22 10:50:00,35.75,35.75,35.52,35.56,303000.0,30.2334,30.2334,30.0389,30.0727,303000.0
2011-09-22 10:55:00,35.55,35.64,35.48,35.49,113500.0,30.0643,30.1404,30.0051,30.0135,113500.0
2011-09-22 11:00:00,35.49,35.56,35.46,35.5,196200.0,30.0135,30.0727,29.9881,30.022,196200.0
2011-09-22 11:05:00,35.49,35.51,35.42,35.43,183600.0,30.0135,30.0304,29.9543,29.9628,183600.0
2011-09-22 11:10:00,35.43,35.51,35.4,35.42,168900.0,29.9628,30.0304,29.9374,29.9543,168900.0
2011-09-22 11:15:00,35.42,35.49,35.38,35.48,71800.0,29.9543,30.0135,29.9205,30.0051,71800.0
2011-09-22 11:20:00,35.48,35.5,35.43,35.48,102700.0,30.0051,30.022,29.9628,30.0051,102700.0
2011-09-22 11:25:00,35.48,35.48,35.33,35.37,84000.0,30.0051,30.0051,29.8782,29.912,84000.0
2011-09-22 11:30:00,35.36,35.51,35.36,35.48,200800.0,29.9036,30.0304,29.9036,30.0051,200800.0
2011-09-22 11:35:00,35.48,35.55,35.46,35.51,172800.0,30.0051,30.0643,29.9881,30.0304,172800.0
2011-09-22 11:40:00,35.5,35.51,35.4,35.5,122400.0,30.022,30.0304,29.9374,30.022,122400.0
2011-09-22 11:45:00,35.51,35.53,35.45,35.45,83800.0,30.0304,30.0473,29.9797,29.9797,83800.0
2011-09-22 11:50:00,35.45,35.5,35.39,35.39,143500.0,29.9797,30.022,29.929,29.929,143500.0
2011-09-22 11:55:00,35.39,35.43,35.3,35.3,97200.0,29.929,29.9628,29.8528,29.8528,97200.0
2011-09-22 12:00:00,35.3,35.35,35.19,35.19,510500.0,29.8528,29.8951,29.7598,29.7598,510500.0
2011-09-22 12:05:00,35.19,35.26,35.15,35.21,198000.0,29.7598,29.819,29.726,29.7767,198000.0
2011-09-22 12:10:00,35.21,35.28,35.2,35.21,186900.0,29.7767,29.8359,29.7683,29.7767,186900.0
2011-09-22 12:15:00,35.19,35.24,35.16,35.23,145800.0,29.7598,29.8021,29.7344,29.7936,145800.0
2011-09-22 12:20:00,35.23,35.24,35.15,35.22,209600.0,29.7936,29.8021,29.726,29.7852,209600.0
2011-09-22 12:25:00,35.22,35.28,35.2,35.23,216100.0,29.7852,29.8359,29.7683,29.7936,216100.0
2011-09-22 12:30:00,35.23,35.27,35.22,35.23,33400.0,29.7936,29.8275,29.7852,29.7936,33400.0
2011-09-22 12:35:00,35.23,35.3,35.22,35.28,234800.0,29.7936,29.8528,29.7852,29.8359,234800.0
2011-09-22 12:40:00,35.29,35.34,35.29,35.31,108300.0,29.8444,29.8867,29.8444,29.8613,108300.0
2011-09-22 12:45:00,35.31,35.4,35.31,35.4,216200.0,29.8613,29.9374,29.8613,29.9374,216200.0
2011-09-22 12:50:00,35.4,35.46,35.38,35.44,124000.0,29.9374,29.9881,29.9205,29.9712,124000.0
2011-09-22 12:55:00,35.44,35.47,35.41,35.43,152100.0,29.9712,29.9966,29.9459,29.9628,152100.0
2011-09-22 13:00:00,35.43,35.45,35.39,35.4,78500.0,29.9628,29.9797,29.929,29.9374,78500.0
2011-09-22 13:05:00,35.4,35.43,35.33,35.33,98900.0,29.9374,29.9628,29.8782,29.8782,98900.0
2011-09-22 13:10:00,35.33,35.37,35.32,35.34,64000.0,29.8782,29.912,29.8698,29.8867,64000.0
2011-09-22 13:15:00,35.34,35.34,35.28,35.31,61800.0,29.8867,29.8867,29.8359,29.8613,61800.0
2011-09-22 13:20:00,35.3,35.3,35.2,35.2,110600.0,29.8528,29.8528,29.7683,29.7683,110600.0
2011-09-22 13:25:00,35.19,35.31,35.17,35.24,146900.0,29.7598,29.8613,29.7429,29.8021,146900.0
2011-09-22 13:30:00,35.23,35.29,35.19,35.27,145900.0,29.7936,29.8444,29.7598,29.8275,145900.0
2011-09-22 13:35:00,35.26,35.27,35.13,35.2,102500.0,29.819,29.8275,29.7091,29.7683,102500.0
2011-09-22 13:40:00,35.19,35.28,35.17,35.2,147900.0,29.7598,29.8359,29.7429,29.7683,147900.0
2011-09-22 13:45:00,35.21,35.22,35.1,35.16,87300.0,29.7767,29.7852,29.6837,29.7344,87300.0
2011-09-22 13:50:00,35.16,35.19,35.1,35.1,137700.0,29.7344,29.7598,29.6837,29.6837,137700.0
2011-09-22 13:55:00,35.09,35.12,34.92,34.92,430800.0,29.6752,29.7006,29.5315,29.5315,430800.0
2011-09-22 14:00:00,34.93,34.98,34.84,34.9,1093600.0,29.5399,29.5822,29.4638,29.5146,1093600.0
2011-09-22 14:05:00,34.9,34.99,34.86,34.97,278000.0,29.5146,29.5907,29.4807,29.5738,278000.0
2011-09-22 14:10:00,34.97,35.05,34.92,35.02,174800.0,29.5738,29.6414,29.5315,29.616,174800.0
2011-09-22 14:15:00,35.01,35.02,34.88,34.93,202700.0,29.6076,29.616,29.4976,29.5399,202700.0
2011-09-22 14:20:00,34.93,35.35,34.92,35.21,843700.0,29.5399,29.8951,29.5315,29.7767,843700.0
2011-09-22 14:25:00,35.22,35.34,35.09,35.21,529900.0,29.7852,29.8867,29.6752,29.7767,529900.0
2011-09-22 14:30:00,35.2,35.24,35.03,35.05,256500.0,29.7683,29.8021,29.6245,29.6414,256500.0
2011-09-22 14:35:00,35.04,35.12,34.94,34.97,305100.0,29.633,29.7006,29.5484,29.5738,305100.0
2011-09-22 14:40:00,34.97,35.19,34.95,35.12,249000.0,29.5738,29.7598,29.5568,29.7006,249000.0
2011-09-22 14:45:00,35.11,35.19,35.06,35.1,257700.0,29.6922,29.7598,29.6499,29.6837,257700.0
2011-09-22 14:50:00,35.09,35.13,35.02,35.06,99500.0,29.6752,29.7091,29.616,29.6499,99500.0
2011-09-22 14:55:00,35.06,35.08,34.93,34.93,173300.0,29.6499,29.6668,29.5399,29.5399,173300.0
2011-09-22 15:00:00,34.92,34.94,34.85,34.86,175300.0,29.5315,29.5484,29.4723,29.4807,175300.0
2011-09-22 15:05:00,34.86,34.94,34.82,34.94,253600.0,29.4807,29.5484,29.4469,29.5484,253600.0
2011-09-22 15:10:00,34.94,35.0,34.88,34.88,156800.0,29.5484,29.5991,29.4976,29.4976,156800.0
2011-09-22 15:15:00,34.88,34.95,34.84,34.86,204000.0,29.4976,29.5568,29.4638,29.4807,204000.0
2011-09-22 15:20:00,34.85,34.85,34.67,34.69,301500.0,29.4723,29.4723,29.3201,29.337,301500.0
2011-09-22 15:25:00,34.68,34.85,34.68,34.84,438900.0,29.3285,29.4723,29.3285,29.4638,438900.0
2011-09-22 15:30:00,34.85,35.01,34.82,34.93,897500.0,29.4723,29.6076,29.4469,29.5399,897500.0
2011-09-22 15:35:00,34.93,35.09,34.83,35.09,795900.0,29.5399,29.6752,29.4554,29.6752,795900.0
2011-09-22 15:40:00,35.09,35.17,34.96,35.01,643900.0,29.6752,29.7429,29.5653,29.6076,643900.0
2011-09-22 15:45:00,35.01,35.32,34.97,35.25,882600.0,29.6076,29.8698,29.5738,29.8106,882600.0
2011-09-22 15:50:00,35.25,35.25,35.09,35.11,629400.0,29.8106,29.8106,29.6752,29.6922,629400.0
2011-09-22 15:55:00,35.11,35.33,35.11,35.2,1512100.0,29.6922,29.8782,29.6922,29.7683,1512100.0
2011-09-23 09:30:00,34.96,35.15,34.94,35.15,228300.0,29.5653,29.726,29.5484,29.726,228300.0
2011-09-23 09:35:00,35.15,35.23,35.08,35.14,527000.0,29.726,29.7936,29.6668,29.7175,527000.0
2011-09-23 09:40:00,35.13,35.2,35.05,35.15,543100.0,29.7091,29.7683,29.6414,29.726,543100.0
2011-09-23 09:45:00,35.15,35.28,35.13,35.17,411300.0,29.726,29.8359,29.7091,29.7429,411300.0
2011-09-23 09:50:00,35.18,35.36,35.1,35.34,193800.0,29.7514,29.9036,29.6837,29.8867,193800.0
2011-09-23 09:55:00,35.34,35.43,35.31,35.32,125700.0,29.8867,29.9628,29.8613,29.8698,125700.0
2011-09-23 10:00:00,35.32,35.42,35.28,35.32,284100.0,29.8698,29.9543,29.8359,29.8698,284100.0
2011-09-23 10:05:00,35.31,35.37,35.25,35.36,221100.0,29.8613,29.912,29.8106,29.9036,221100.0
2011-09-23 10:10:00,35.36,35.41,35.22,35.31,162200.0,29.9036,29.9459,29.7852,29.8613,162200.0
2011-09-23 10:15:00,35.3,35.35,35.21,35.22,284300.0,29.8528,29.8951,29.7767,29.7852,284300.0
2011-09-23 10:20:00,35.22,35.25,35.15,35.21,418800.0,29.7852,29.8106,29.726,29.7767,418800.0
2011-09-23 10:25:00,35.22,35.34,35.21,35.33,343100.0,29.7852,29.8867,29.7767,29.8782,343100.0
2011-09-23 10:30:00,35.34,35.45,35.34,35.41,958100.0,29.8867,29.9797,29.8867,29.9459,958100.0
2011-09-23 10:35:00,35.42,35.49,35.42,35.49,260900.0,29.9543,30.0135,29.9543,30.0135,260900.0
2011-09-23 10:40:00,35.48,35.48,35.35,35.43,128200.0,30.0051,30.0051,29.8951,29.9628,128200.0
2011-09-23 10:45:00,35.43,35.62,35.42,35.61,241500.0,29.9628,30.1235,29.9543,30.115,241500.0
2011-09-23 10:50:00,35.62,35.66,35.58,35.61,134100.0,30.1235,30.1573,30.0896,30.115,134100.0
2011-09-23 10:55:00,35.61,35.65,35.56,35.63,233100.0,30.115,30.1488,30.0727,30.1319,233100.0
2011-09-23 11:00:00,35.63,35.64,35.55,35.57,216200.0,30.1319,30.1404,30.0643,30.0812,216200.0
2011-09-23 11:05:00,35.56,35.74,35.56,35.73,328700.0,30.0727,30.2249,30.0727,30.2165,328700.0
2011-09-23 11:10:00,35.74,35.77,35.66,35.67,160700.0,30.2249,30.2503,30.1573,30.1657,160700.0
2011-09-23 11:15:00,35.67,35.75,35.64,35.73,208200.0,30.1657,30.2334,30.1404,30.2165,208200.0
2011-09-23 11:20:00,35.73,35.83,35.73,35.79,209900.0,30.2165,30.3011,30.2165,30.2672,209900.0
2011-09-23 11:25:00,35.79,35.81,35.68,35.75,278100.0,30.2672,30.2841,30.1742,30.2334,278100.0
2011-09-23 11:30:00,35.76,35.76,35.66,35.69,122600.0,30.2419,30.2419,30.1573,30.1827,122600.0
2011-09-23 11:35:00,35.69,35.69,35.59,35.63,73900.0,30.1827,30.1827,30.0981,30.1319,73900.0
2011-09-23 11:40:00,35.64,35.69,35.59,35.59,88800.0,30.1404,30.1827,30.0981,30.0981,88800.0
2011-09-23 11:45:00,35.58,35.64,35.56,35.56,89800.0,30.0896,30.1404,30.0727,30.0727,89800.0
2011-09-23 11:50:00,35.56,35.57,35.52,35.55,63700.0,30.0727,30.0812,30.0389,30.0643,63700.0
2011-09-23 11:55:00,35.55,35.62,35.5,35.62,193200.0,30.0643,30.1235,30.022,30.1235,193200.0
2011-09-23 12:00:00,35.63,35.63,35.54,35.58,121100.0,30.1319,30.1319,30.0558,30.0896,121100.0
2011-09-23 12:05:00,35.58,35.66,35.58,35.65,120000.0,30.0896,30.1573,30.0896,30.1488,120000.0
2011-09-23 12:10:00,35.66,35.66,35.62,35.64,54400.0,30.1573,30.1573,30.1235,30.1404,54400.0
2011-09-23 12:15:00,35.63,35.75,35.63,35.74,167600.0,30.1319,30.2334,30.1319,30.2249,167600.0
2011-09-23 12:20:00,35.73,35.73,35.64,35.64,67000.0,30.2165,30.2165,30.1404,30.1404,67000.0
2011-09-23 12:25:00,35.64,35.67,35.56,35.6,135600.0,30.1404,30.1657,30.0727,30.1065,135600.0
2011-09-23 12:30:00,35.6,35.67,35.59,35.66,36600.0,30.1065,30.1657,30.0981,30.1573,36600.0
2011-09-23 12:35:00,35.66,35.67,35.58,35.6,82400.0,30.1573,30.1657,30.0896,30.1065,82400.0
2011-09-23 12:40:00,35.6,35.6,35.48,35.5,123400.0,30.1065,30.1065,30.0051,30.022,123400.0
2011-09-23 12:45:00,35.5,35.72,35.49,35.56,370900.0,30.022,30.208,30.0135,30.0727,370900.0
2011-09-23 12:50:00,35.58,35.75,35.57,35.66,149800.0,30.0896,30.2334,30.0812,30.1573,149800.0
2011-09-23 12:55:00,35.65,35.66,35.53,35.54,176600.0,30.1488,30.1573,30.0473,30.0558,176600.0
2011-09-23 13:00:00,35.55,35.62,35.53,35.58,91900.0,30.0643,30.1235,30.0473,30.0896,91900.0
2011-09-23 13:05:00,35.57,35.59,35.45,35.48,132400.0,30.0812,30.0981,29.9797,30.0051,132400.0
2011-09-23 13:10:00,35.48,35.64,35.47,35.59,127600.0,30.0051,30.1404,29.9966,30.0981,127600.0
2011-09-23 13:15:00,35.6,35.63,35.57,35.59,51200.0,30.1065,30.1319,30.0812,30.0981,51200.0
2011-09-23 13:20:00,35.58,35.62,35.55,35.58,60900.0,30.0896,30.1235,30.0643,30.0896,60900.0
2011-09-23 13:25:00,35.59,35.68,35.59,35.61,58800.0,30.0981,30.1742,30.0981,30.115,58800.0
2011-09-23 13:30:00,35.62,35.78,35.59,35.66,334400.0,30.1235,30.2588,30.0981,30.1573,334400.0
2011-09-23 13:35:00,35.67,35.73,35.65,35.69,126900.0,30.1657,30.2165,30.1488,30.1827,126900.0
2011-09-23 13:40:00,35.68,35.85,35.67,35.84,141300.0,30.1742,30.318,30.1657,30.3095,141300.0
2011-09-23 13:45:00,35.84,35.87,35.78,35.86,150700.0,30.3095,30.3349,30.2588,30.3264,150700.0
2011-09-23 13:50:00,35.86,35.89,35.81,35.83,113900.0,30.3264,30.3518,30.2841,30.3011,113900.0
2011-09-23 13:55:00,35.84,35.89,35.83,35.88,134700.0,30.3095,30.3518,30.3011,30.3433,134700.0
2011-09-23 14:00:00,35.88,35.94,35.88,35.89,110500.0,30.3433,30.3941,30.3433,30.3518,110500.0
2011-09-23 14:05:00,35.89,35.89,35.81,35.82,84300.0,30.3518,30.3518,30.2841,30.2926,84300.0
2011-09-23 14:10:00,35.82,35.82,35.72,35.72,76600.0,30.2926,30.2926,30.208,30.208,76600.0
2011-09-23 14:15:00,35.72,35.78,35.72,35.74,143700.0,30.208,30.2588,30.208,30.2249,143700.0
2011-09-23 14:20:00,35.74,35.76,35.65,35.65,206700.0,30.2249,30.2419,30.1488,30.1488,206700.0
2011-09-23 14:25:00,35.65,35.68,35.61,35.63,76400.0,30.1488,30.1742,30.115,30.1319,76400.0
2011-09-23 14:30:00,35.64,35.71,35.63,35.66,135500.0,30.1404,30.1996,30.1319,30.1573,135500.0
2011-09-23 14:35:00,35.66,35.73,35.66,35.7,70700.0,30.1573,30.2165,30.1573,30.1911,70700.0
2011-09-23 14:40:00,35.7,35.73,35.66,35.67,342600.0,30.1911,30.2165,30.1573,30.1657,342600.0
2011-09-23 14:45:00,35.67,35.7,35.58,35.6,197400.0,30.1657,30.1911,30.0896,30.1065,197400.0
2011-09-23 14:50:00,35.6,35.63,35.56,35.63,95700.0,30.1065,30.1319,30.0727,30.1319,95700.0
2011-09-23 14:55:00,35.64,35.66,35.56,35.57,235200.0,30.1404,30.1573,30.0727,30.0812,235200.0
2011-09-23 15:00:00,35.58,35.7,35.58,35.65,278700.0,30.0896,30.1911,30.0896,30.1488,278700.0
2011-09-23 15:05:00,35.66,35.69,35.57,35.63,228500.0,30.1573,30.1827,30.0812,30.1319,228500.0
2011-09-23 15:10:00,35.63,35.75,35.59,35.73,171600.0,30.1319,30.2334,30.0981,30.2165,171600.0
2011-09-23 15:15:00,35.72,35.76,35.66,35.69,259700.0,30.208,30.2419,30.1573,30.1827,259700.0
2011-09-23 15:20:00,35.69,35.76,35.69,35.72,235800.0,30.1827,30.2419,30.1827,30.208,235800.0
2011-09-23 15:25:00,35.73,35.82,35.72,35.82,186600.0,30.2165,30.2926,30.208,30.2926,186600.0
2011-09-23 15:30:00,35.82,35.82,35.73,35.73,281900.0,30.2926,30.2926,30.2165,30.2165,281900.0
2011-09-23 15:35:00,35.75,35.85,35.75,35.81,310800.0,30.2334,30.318,30.2334,30.2841,310800.0
2011-09-23 15:40:00,35.8,35.84,35.71,35.74,227700.0,30.2757,30.3095,30.1996,30.2249,227700.0
2011-09-23 15:45:00,35.73,35.77,35.68,35.68,286900.0,30.2165,30.2503,30.1742,30.1742,286900.0
2011-09-23 15:50:00,35.68,35.72,35.64,35.69,245700.0,30.1742,30.208,30.1404,30.1827,245700.0
2011-09-23 15:55:00,35.69,35.77,35.69,35.73,783600.0,30.1827,30.2503,30.1827,30.2165,783600.0
2011-09-26 09:30:00,36.07,36.18,36.03,36.07,112200.0,30.504,30.597,30.4702,30.504,112200.0
2011-09-26 09:35:00,36.06,36.1,35.91,35.91,140200.0,30.4956,30.5294,30.3687,30.3687,140200.0
2011-09-26 09:40:00,35.91,36.05,35.88,36.05,236700.0,30.3687,30.4871,30.3433,30.4871,236700.0
2011-09-26 09:45:00,36.05,36.06,35.9,36.03,152600.0,30.4871,30.4956,30.3603,30.4702,152600.0
2011-09-26 09:50:00,36.04,36.04,35.85,35.89,168900.0,30.4786,30.4786,30.318,30.3518,168900.0
2011-09-26 09:55:00,35.89,35.89,35.75,35.76,178600.0,30.3518,30.3518,30.2334,30.2419,178600.0
2011-09-26 10:00:00,35.75,35.83,35.69,35.76,241300.0,30.2334,30.3011,30.1827,30.2419,241300.0
2011-09-26 10:05:00,35.77,35.79,35.61,35.65,194400.0,30.2503,30.2672,30.115,30.1488,194400.0
2011-09-26 10:10:00,35.65,35.66,35.48,35.51,152900.0,30.1488,30.1573,30.0051,30.0304,152900.0
2011-09-26 10:15:00,35.51,35.52,35.44,35.5,270500.0,30.0304,30.0389,29.9712,30.022,270500.0
2011-09-26 10:20:00,35.5,35.64,35.47,35.61,242200.0,30.022,30.1404,29.9966,30.115,242200.0
2011-09-26 10:25:00,35.62,35.71,35.59,35.7,400300.0,30.1235,30.1996,30.0981,30.1911,400300.0
2011-09-26 10:30:00,35.69,35.7,35.56,35.57,443500.0,30.1827,30.1911,30.0727,30.0812,443500.0
2011-09-26 10:35:00,35.56,35.62,35.45,35.48,343200.0,30.0727,30.1235,29.9797,30.0051,343200.0
2011-09-26 10:40:00,35.47,35.66,35.4,35.66,219400.0,29.9966,30.1573,29.9374,30.1573,219400.0
2011-09-26 10:45:00,35.64,35.67,35.52,35.52,146500.0,30.1404,30.1657,30.0389,30.0389,146500.0
2011-09-26 10:50:00,35.52,35.86,35.52,35.85,662800.0,30.0389,30.3264,30.0389,30.318,662800.0
2011-09-26 10:55:00,35.86,35.86,35.75,35.82,303300.0,30.3264,30.3264,30.2334,30.2926,303300.0
2011-09-26 11:00:00,35.81,35.88,35.77,35.84,207900.0,30.2841,30.3433,30.2503,30.3095,207900.0
2011-09-26 11:05:00,35.85,35.92,35.85,35.91,192800.0,30.318,30.3772,30.318,30.3687,192800.0
2011-09-26 11:10:00,35.91,35.95,35.84,35.92,156000.0,30.3687,30.4025,30.3095,30.3772,156000.0
2011-09-26 11:15:00,35.91,36.01,35.91,35.96,88700.0,30.3687,30.4533,30.3687,30.411,88700.0
2011-09-26 11:20:00,35.97,36.02,35.93,36.02,75200.0,30.4195,30.4617,30.3856,30.4617,75200.0
2011-09-26 11:25:00,36.02,36.05,35.95,36.04,178500.0,30.4617,30.4871,30.4025,30.4786,178500.0
2011-09-26 11:30:00,36.04,36.05,35.95,36.01,159100.0,30.4786,30.4871,30.4025,30.4533,159100.0
2011-09-26 11:35:00,36.01,36.08,35.96,36.06,156100.0,30.4533,30.5125,30.411,30.4956,156100.0
2011-09-26 11:40:00,36.06,36.2,36.06,36.2,151700.0,30.4956,30.614,30.4956,30.614,151700.0
2011-09-26 11:45:00,36.2,36.22,36.14,36.16,88500.0,30.614,30.6309,30.5632,30.5801,88500.0
2011-09-26 11:50:00,36.17,36.19,36.09,36.15,112000.0,30.5886,30.6055,30.5209,30.5717,112000.0
2011-09-26 11:55:00,36.16,36.21,36.13,36.17,113400.0,30.5801,30.6224,30.5548,30.5886,113400.0
2011-09-26 12:00:00,36.17,36.18,36.04,36.04,103100.0,30.5886,30.597,30.4786,30.4786,103100.0
2011-09-26 12:05:00,36.05,36.07,36.0,36.01,39200.0,30.4871,30.504,30.4448,30.4533,39200.0
2011-09-26 12:10:00,36.01,36.01,35.95,35.99,69300.0,30.4533,30.4533,30.4025,30.4364,69300.0
2011-09-26 12:15:00,35.99,36.04,35.95,36.03,96700.0,30.4364,30.4786,30.4025,30.4702,96700.0
2011-09-26 12:20:00,36.03,36.11,35.99,36.0,71800.0,30.4702,30.5378,30.4364,30.4448,71800.0
2011-09-26 12:25:00,35.99,36.01,35.94,35.98,62500.0,30.4364,30.4533,30.3941,30.4279,62500.0
2011-09-26 12:30:00,35.98,36.01,35.94,35.99,37100.0,30.4279,30.4533,30.3941,30.4364,37100.0
2011-09-26 12:35:00,35.98,36.0,35.95,35.96,87300.0,30.4279,30.4448,30.4025,30.411,87300.0
2011-09-26 12:40:00,35.96,35.97,35.84,35.84,131900.0,30.411,30.4195,30.3095,30.3095,131900.0
2011-09-26 12:45:00,35.85,35.85,35.77,35.77,150800.0,30.318,30.318,30.2503,30.2503,150800.0
2011-09-26 12:50:00,35.77,35.81,35.76,35.81,139600.0,30.2503,30.2841,30.2419,30.2841,139600.0
2011-09-26 12:55:00,35.8,35.86,35.76,35.86,140800.0,30.2757,30.3264,30.2419,30.3264,140800.0
2011-09-26 13:00:00,35.85,35.86,35.71,35.75,151800.0,30.318,30.3264,30.1996,30.2334,151800.0
2011-09-26 13:05:00,35.74,35.78,35.69,35.74,123300.0,30.2249,30.2588,30.1827,30.2249,123300.0
2011-09-26 13:10:00,35.74,35.76,35.65,35.68,224600.0,30.2249,30.2419,30.1488,30.1742,224600.0
2011-09-26 13:15:00,35.68,35.74,35.67,35.72,131000.0,30.1742,30.2249,30.1657,30.208,131000.0
2011-09-26 13:20:00,35.72,35.83,35.72,35.8,160900.0,30.208,30.3011,30.208,30.2757,160900.0
2011-09-26 13:25:00,35.8,35.83,35.76,35.78,71600.0,30.2757,30.3011,30.2419,30.2588,71600.0
2011-09-26 13:30:00,35.78,35.87,35.74,35.76,171500.0,30.2588,30.3349,30.2249,30.2419,171500.0
2011-09-26 13:35:00,35.75,35.76,35.68,35.76,89800.0,30.2334,30.2419,30.1742,30.2419,89800.0
2011-09-26 13:40:00,35.77,35.8,35.7,35.73,139500.0,30.2503,30.2757,30.1911,30.2165,139500.0
2011-09-26 13:45:00,35.73,35.84,35.73,35.77,128200.0,30.2165,30.3095,30.2165,30.2503,128200.0
2011-09-26 13:50:00,35.77,35.89,35.76,35.88,147800.0,30.2503,30.3518,30.2419,30.3433,147800.0
2011-09-26 13:55:00,35.88,35.91,35.87,35.89,85800.0,30.3433,30.3687,30.3349,30.3518,85800.0
2011-09-26 14:00:00,35.89,36.06,35.85,36.03,328700.0,30.3518,30.4956,30.318,30.4702,328700.0
2011-09-26 14:05:00,36.02,36.06,35.93,35.99,218400.0,30.4617,30.4956,30.3856,30.4364,218400.0
2011-09-26 14:10:00,35.99,36.03,35.92,35.92,119300.0,30.4364,30.4702,30.3772,30.3772,119300.0
2011-09-26 14:15:00,35.93,36.0,35.92,35.96,94400.0,30.3856,30.4448,30.3772,30.411,94400.0
2011-09-26 14:20:00,35.96,36.03,35.91,35.97,128200.0,30.411,30.4702,30.3687,30.4195,128200.0
2011-09-26 14:25:00,35.98,36.03,35.94,35.96,108400.0,30.4279,30.4702,30.3941,30.411,108400.0
2011-09-26 14:30:00,35.96,36.11,35.91,36.11,188500.0,30.411,30.5378,30.3687,30.5378,188500.0
2011-09-26 14:35:00,36.11,36.16,36.09,36.11,110200.0,30.5378,30.5801,30.5209,30.5378,110200.0
2011-09-26 14:40:00,36.12,36.17,36.09,36.11,112900.0,30.5463,30.5886,30.5209,30.5378,112900.0
2011-09-26 14:45:00,36.11,36.15,36.06,36.07,71800.0,30.5378,30.5717,30.4956,30.504,71800.0
2011-09-26 14:50:00,36.06,36.08,36.02,36.05,130700.0,30.4956,30.5125,30.4617,30.4871,130700.0
2011-09-26 14:55:00,36.06,36.18,36.06,36.16,103100.0,30.4956,30.597,30.4956,30.5801,103100.0
2011-09-26 15:00:00,36.17,36.28,36.16,36.26,342600.0,30.5886,30.6816,30.5801,30.6647,342600.0
2011-09-26 15:05:00,36.25,36.26,36.16,36.21,155300.0,30.6562,30.6647,30.5801,30.6224,155300.0
2011-09-26 15:10:00,36.21,36.3,36.19,36.3,87300.0,30.6224,30.6985,30.6055,30.6985,87300.0
2011-09-26 15:15:00,36.29,36.36,36.24,36.34,262400.0,30.6901,30.7493,30.6478,30.7324,262400.0
2011-09-26 15:20:00,36.35,36.35,36.29,36.31,236600.0,30.7408,30.7408,30.6901,30.707,236600.0
2011-09-26 15:25:00,36.31,36.35,36.28,36.33,165400.0,30.707,30.7408,30.6816,30.7239,165400.0
2011-09-26 15:30:00,36.33,36.33,36.27,36.31,115900.0,30.7239,30.7239,30.6732,30.707,115900.0
2011-09-26 15:35:00,36.3,36.42,36.29,36.42,147900.0,30.6985,30.8,30.6901,30.8,147900.0
2011-09-26 15:40:00,36.42,36.44,36.37,36.44,170500.0,30.8,30.8169,30.7577,30.8169,170500.0
2011-09-26 15:45:00,36.44,36.5,36.43,36.46,285700.0,30.8169,30.8677,30.8085,30.8338,285700.0
2011-09-26 15:50:00,36.46,36.51,36.46,36.51,225800.0,30.8338,30.8761,30.8338,30.8761,225800.0
2011-09-26 15:55:00,36.52,36.57,36.5,36.52,485200.0,30.8846,30.9269,30.8677,30.8846,485200.0
2011-09-27 09:30:00,37.25,37.28,37.14,37.22,245200.0,31.5019,31.5273,31.4089,31.4766,245200.0
2011-09-27 09:35:00,37.22,37.25,37.09,37.13,220900.0,31.4766,31.5019,31.3666,31.4004,220900.0
2011-09-27 09:40:00,37.13,37.13,36.98,37.0,223800.0,31.4004,31.4004,31.2736,31.2905,223800.0
2011-09-27 09:45:00,37.0,37.06,36.97,37.06,152000.0,31.2905,31.3413,31.2651,31.3413,152000.0
2011-09-27 09:50:00,37.07,37.24,37.06,37.19,383500.0,31.3497,31.4935,31.3413,31.4512,383500.0
2011-09-27 09:55:00,37.19,37.22,37.16,37.16,166400.0,31.4512,31.4766,31.4258,31.4258,166400.0
2011-09-27 10:00:00,37.16,37.25,37.0,37.0,372200.0,31.4258,31.5019,31.2905,31.2905,372200.0
2011-09-27 10:05:00,37.01,37.1,37.01,37.07,154600.0,31.299,31.3751,31.299,31.3497,154600.0
2011-09-27 10:10:00,37.05,37.17,37.04,37.05,229500.0,31.3328,31.4343,31.3243,31.3328,229500.0
2011-09-27 10:15:00,37.07,37.12,36.96,37.01,216400.0,31.3497,31.392,31.2567,31.299,216400.0
2011-09-27 10:20:00,37.01,37.09,36.98,37.07,221400.0,31.299,31.3666,31.2736,31.3497,221400.0
2011-09-27 10:25:00,37.07,37.16,37.05,37.12,124200.0,31.3497,31.4258,31.3328,31.392,124200.0
2011-09-27 10:30:00,37.12,37.14,37.05,37.09,59000.0,31.392,31.4089,31.3328,31.3666,59000.0
2011-09-27 10:35:00,37.09,37.15,37.03,37.05,127700.0,31.3666,31.4174,31.3159,31.3328,127700.0
2011-09-27 10:40:00,37.05,37.09,37.01,37.06,90200.0,31.3328,31.3666,31.299,31.3413,90200.0
2011-09-27 10:45:00,37.05,37.15,37.04,37.15,111900.0,31.3328,31.4174,31.3243,31.4174,111900.0
2011-09-27 10:50:00,37.15,37.2,37.15,37.17,164700.0,31.4174,31.4596,31.4174,31.4343,164700.0
2011-09-27 10:55:00,37.17,37.31,37.17,37.3,85400.0,31.4343,31.5527,31.4343,31.5442,85400.0
2011-09-27 11:00:00,37.3,37.3,37.24,37.26,261000.0,31.5442,31.5442,31.4935,31.5104,261000.0
2011-09-27 11:05:00,37.25,37.25,37.2,37.21,74700.0,31.5019,31.5019,31.4596,31.4681,74700.0
2011-09-27 11:10:00,37.21,37.23,37.17,37.19,64900.0,31.4681,31.485,31.4343,31.4512,64900.0
2011-09-27 11:15:00,37.2,37.25,37.2,37.25,61900.0,31.4596,31.5019,31.4596,31.5019,61900.0
2011-09-27 11:20:00,37.25,37.26,37.16,37.23,378600.0,31.5019,31.5104,31.4258,31.485,378600.0
2011-09-27 11:25:00,37.23,37.28,37.21,37.21,95700.0,31.485,31.5273,31.4681,31.4681,95700.0
2011-09-27 11:30:00,37.22,37.27,37.19,37.26,73800.0,31.4766,31.5188,31.4512,31.5104,73800.0
2011-09-27 11:35:00,37.26,37.29,37.25,37.25,19100.0,31.5104,31.5358,31.5019,31.5019,19100.0
2011-09-27 11:40:00,37.25,37.28,37.22,37.22,56800.0,31.5019,31.5273,31.4766,31.4766,56800.0
2011-09-27 11:45:00,37.22,37.22,37.18,37.19,31700.0,31.4766,31.4766,31.4427,31.4512,31700.0
2011-09-27 11:50:00,37.19,37.22,37.18,37.22,48000.0,31.4512,31.4766,31.4427,31.4766,48000.0
2011-09-27 11:55:00,37.22,37.27,37.2,37.25,29400.0,31.4766,31.5188,31.4596,31.5019,29400.0
2011-09-27 12:00:00,37.26,37.29,37.23,37.29,52600.0,31.5104,31.5358,31.485,31.5358,52600.0
2011-09-27 12:05:00,37.29,37.35,37.27,37.34,73000.0,31.5358,31.5865,31.5188,31.578,73000.0
2011-09-27 12:10:00,37.33,37.4,37.33,37.36,359100.0,31.5696,31.6288,31.5696,31.595,359100.0
2011-09-27 12:15:00,37.37,37.39,37.34,37.34,53300.0,31.6034,31.6203,31.578,31.578,53300.0
2011-09-27 12:20:00,37.35,37.37,37.32,37.34,57800.0,31.5865,31.6034,31.5611,31.578,57800.0
2011-09-27 12:25:00,37.33,37.34,37.3,37.31,50700.0,31.5696,31.578,31.5442,31.5527,50700.0
2011-09-27 12:30:00,37.31,37.31,37.22,37.22,40500.0,31.5527,31.5527,31.4766,31.4766,40500.0
2011-09-27 12:35:00,37.23,37.27,37.22,37.22,45600.0,31.485,31.5188,31.4766,31.4766,45600.0
2011-09-27 12:40:00,37.22,37.23,37.18,37.2,49100.0,31.4766,31.485,31.4427,31.4596,49100.0
2011-09-27 12:45:00,37.22,37.25,37.21,37.25,40500.0,31.4766,31.5019,31.4681,31.5019,40500.0
2011-09-27 12:50:00,37.26,37.29,37.25,37.28,58900.0,31.5104,31.5358,31.5019,31.5273,58900.0
2011-09-27 12:55:00,37.29,37.29,37.26,37.27,67200.0,31.5358,31.5358,31.5104,31.5188,67200.0
2011-09-27 13:00:00,37.27,37.28,37.23,37.26,149100.0,31.5188,31.5273,31.485,31.5104,149100.0
2011-09-27 13:05:00,37.27,37.3,37.27,37.3,34100.0,31.5188,31.5442,31.5188,31.5442,34100.0
2011-09-27 13:10:00,37.3,37.32,37.27,37.3,46800.0,31.5442,31.5611,31.5188,31.5442,46800.0
2011-09-27 13:15:00,37.3,37.32,37.24,37.31,50900.0,31.5442,31.5611,31.4935,31.5527,50900.0
2011-09-27 13:20:00,37.32,37.35,37.29,37.33,89500.0,31.5611,31.5865,31.5358,31.5696,89500.0
2011-09-27 13:25:00,37.33,37.38,37.33,37.36,45600.0,31.5696,31.6119,31.5696,31.595,45600.0
2011-09-27 13:30:00,37.36,37.37,37.3,37.33,41100.0,31.595,31.6034,31.5442,31.5696,41100.0
2011-09-27 13:35:00,37.33,37.39,37.32,37.39,34400.0,31.5696,31.6203,31.5611,31.6203,34400.0
2011-09-27 13:40:00,37.39,37.4,37.33,37.37,31700.0,31.6203,31.6288,31.5696,31.6034,31700.0
2011-09-27 13:45:00,37.38,37.43,37.38,37.41,54100.0,31.6119,31.6542,31.6119,31.6372,54100.0
2011-09-27 13:50:00,37.42,37.48,37.42,37.46,56900.0,31.6457,31.6964,31.6457,31.6795,56900.0
2011-09-27 13:55:00,37.46,37.48,37.46,37.46,9700.0,31.6795,31.6964,31.6795,31.6795,9700.0
2011-09-27 14:00:00,37.47,37.49,37.46,37.49,33500.0,31.688,31.7049,31.6795,31.7049,33500.0
2011-09-27 14:05:00,37.49,37.51,37.47,37.47,60800.0,31.7049,31.7218,31.688,31.688,60800.0
2011-09-27 14:10:00,37.47,37.55,37.47,37.52,65900.0,31.688,31.7556,31.688,31.7303,65900.0
2011-09-27 14:15:00,37.52,37.54,37.5,37.53,68500.0,31.7303,31.7472,31.7134,31.7387,68500.0
2011-09-27 14:20:00,37.53,37.54,37.47,37.48,119300.0,31.7387,31.7472,31.688,31.6964,119300.0
2011-09-27 14:25:00,37.48,37.49,37.44,37.44,121000.0,31.6964,31.7049,31.6626,31.6626,121000.0
2011-09-27 14:30:00,37.45,37.47,37.45,37.45,174900.0,31.6711,31.688,31.6711,31.6711,174900.0
2011-09-27 14:35:00,37.46,37.48,37.4,37.4,45100.0,31.6795,31.6964,31.6288,31.6288,45100.0
2011-09-27 14:40:00,37.4,37.42,37.34,37.36,109800.0,31.6288,31.6457,31.578,31.595,109800.0
2011-09-27 14:45:00,37.36,37.37,37.33,37.34,124000.0,31.595,31.6034,31.5696,31.578,124000.0
2011-09-27 14:50:00,37.34,37.41,37.33,37.38,85700.0,31.578,31.6372,31.5696,31.6119,85700.0
2011-09-27 14:55:00,37.38,37.39,37.31,37.34,136500.0,31.6119,31.6203,31.5527,31.578,136500.0
2011-09-27 15:00:00,37.34,37.34,37.25,37.25,196300.0,31.578,31.578,31.5019,31.5019,196300.0
2011-09-27 15:05:00,37.25,37.25,37.12,37.19,230800.0,31.5019,31.5019,31.392,31.4512,230800.0
2011-09-27 15:10:00,37.2,37.21,37.06,37.11,309900.0,31.4596,31.4681,31.3413,31.3835,309900.0
2011-09-27 15:15:00,37.12,37.18,37.1,37.17,284800.0,31.392,31.4427,31.3751,31.4343,284800.0
2011-09-27 15:20:00,37.18,37.18,37.0,37.03,262900.0,31.4427,31.4427,31.2905,31.3159,262900.0
2011-09-27 15:25:00,37.02,37.05,36.94,37.0,276400.0,31.3074,31.3328,31.2398,31.2905,276400.0
2011-09-27 15:30:00,36.99,37.08,36.96,37.02,432800.0,31.2821,31.3582,31.2567,31.3074,432800.0
2011-09-27 15:35:00,37.02,37.07,36.94,36.94,269500.0,31.3074,31.3497,31.2398,31.2398,269500.0
2011-09-27 15:40:00,36.95,36.97,36.84,36.92,254200.0,31.2482,31.2651,31.1552,31.2229,254200.0
2011-09-27 15:45:00,36.91,36.91,36.72,36.76,432700.0,31.2144,31.2144,31.0537,31.0875,432700.0
2011-09-27 15:50:00,36.75,36.79,36.65,36.65,482800.0,31.0791,31.1129,30.9945,30.9945,482800.0
2011-09-27 15:55:00,36.65,36.84,36.62,36.83,602600.0,30.9945,31.1552,30.9691,31.1467,602600.0
2011-09-28 09:30:00,36.91,37.01,36.85,36.99,81800.0,31.2144,31.299,31.1637,31.2821,81800.0
2011-09-28 09:35:00,36.99,37.01,36.88,37.01,108000.0,31.2821,31.299,31.189,31.299,108000.0
2011-09-28 09:40:00,37.0,37.17,36.95,37.15,102500.0,31.2905,31.4343,31.2482,31.4174,102500.0
2011-09-28 09:45:00,37.15,37.2,37.08,37.16,59300.0,31.4174,31.4596,31.3582,31.4258,59300.0
2011-09-28 09:50:00,37.15,37.25,37.14,37.19,115000.0,31.4174,31.5019,31.4089,31.4512,115000.0
2011-09-28 09:55:00,37.19,37.2,37.13,37.17,66800.0,31.4512,31.4596,31.4004,31.4343,66800.0
2011-09-28 10:00:00,37.16,37.16,37.09,37.11,71800.0,31.4258,31.4258,31.3666,31.3835,71800.0
2011-09-28 10:05:00,37.11,37.12,37.06,37.1,43600.0,31.3835,31.392,31.3413,31.3751,43600.0
2011-09-28 10:10:00,37.11,37.12,37.02,37.07,172200.0,31.3835,31.392,31.3074,31.3497,172200.0
2011-09-28 10:15:00,37.06,37.09,36.8,36.83,183600.0,31.3413,31.3666,31.1214,31.1467,183600.0
2011-09-28 10:20:00,36.83,36.89,36.77,36.77,108200.0,31.1467,31.1975,31.096,31.096,108200.0
2011-09-28 10:25:00,36.78,36.9,36.75,36.89,317900.0,31.1045,31.2059,31.0791,31.1975,317900.0
2011-09-28 10:30:00,36.89,36.94,36.79,36.86,168500.0,31.1975,31.2398,31.1129,31.1721,168500.0
2011-09-28 10:35:00,36.86,36.92,36.74,36.75,177100.0,31.1721,31.2229,31.0706,31.0791,177100.0
2011-09-28 10:40:00,36.75,36.84,36.73,36.79,90800.0,31.0791,31.1552,31.0622,31.1129,90800.0
2011-09-28 10:45:00,36.79,36.85,36.74,36.84,68200.0,31.1129,31.1637,31.0706,31.1552,68200.0
2011-09-28 10:50:00,36.84,36.93,36.81,36.92,61200.0,31.1552,31.2313,31.1298,31.2229,61200.0
2011-09-28 10:55:00,36.92,36.94,36.86,36.88,49400.0,31.2229,31.2398,31.1721,31.189,49400.0
2011-09-28 11:00:00,36.87,36.91,36.75,36.81,49500.0,31.1806,31.2144,31.0791,31.1298,49500.0
2011-09-28 11:05:00,36.82,36.83,36.76,36.8,61400.0,31.1383,31.1467,31.0875,31.1214,61400.0
2011-09-28 11:10:00,36.8,36.87,36.73,36.82,114600.0,31.1214,31.1806,31.0622,31.1383,114600.0
2011-09-28 11:15:00,36.82,36.85,36.76,36.78,83100.0,31.1383,31.1637,31.0875,31.1045,83100.0
2011-09-28 11:20:00,36.78,36.8,36.72,36.79,83200.0,31.1045,31.1214,31.0537,31.1129,83200.0
2011-09-28 11:25:00,36.8,36.83,36.75,36.82,80400.0,31.1214,31.1467,31.0791,31.1383,80400.0
2011-09-28 11:30:00,36.82,36.84,36.74,36.75,65200.0,31.1383,31.1552,31.0706,31.0791,65200.0
2011-09-28 11:35:00,36.75,37.0,36.73,36.97,145300.0,31.0791,31.2905,31.0622,31.2651,145300.0
2011-09-28 11:40:00,36.97,37.0,36.9,37.0,63200.0,31.2651,31.2905,31.2059,31.2905,63200.0
2011-09-28 11:45:00,37.01,37.03,36.95,36.96,98500.0,31.299,31.3159,31.2482,31.2567,98500.0
2011-09-28 11:50:00,36.96,37.07,36.95,37.06,63500.0,31.2567,31.3497,31.2482,31.3413,63500.0
2011-09-28 11:55:00,37.07,37.07,36.99,37.01,41800.0,31.3497,31.3497,31.2821,31.299,41800.0
2011-09-28 12:00:00,37.01,37.03,36.94,36.95,36500.0,31.299,31.3159,31.2398,31.2482,36500.0
2011-09-28 12:05:00,36.95,36.96,36.86,36.88,45400.0,31.2482,31.2567,31.1721,31.189,45400.0
2011-09-28 12:10:00,36.87,36.94,36.87,36.91,71700.0,31.1806,31.2398,31.1806,31.2144,71700.0
2011-09-28 12:15:00,36.91,36.91,36.84,36.85,74700.0,31.2144,31.2144,31.1552,31.1637,74700.0
2011-09-28 12:20:00,36.85,36.94,36.85,36.89,44000.0,31.1637,31.2398,31.1637,31.1975,44000.0
2011-09-28 12:25:00,36.89,36.98,36.89,36.96,37400.0,31.1975,31.2736,31.1975,31.2567,37400.0
2011-09-28 12:30:00,36.95,36.97,36.88,36.91,39100.0,31.2482,31.2651,31.189,31.2144,39100.0
2011-09-28 12:35:00,36.91,36.91,36.84,36.9,64200.0,31.2144,31.2144,31.1552,31.2059,64200.0
2011-09-28 12:40:00,36.9,36.9,36.8,36.81,42000.0,31.2059,31.2059,31.1214,31.1298,42000.0
2011-09-28 12:45:00,36.81,36.83,36.8,36.82,48600.0,31.1298,31.1467,31.1214,31.1383,48600.0
2011-09-28 12:50:00,36.82,36.85,36.81,36.81,151700.0,31.1383,31.1637,31.1298,31.1298,151700.0
2011-09-28 12:55:00,36.82,36.98,36.82,36.94,108500.0,31.1383,31.2736,31.1383,31.2398,108500.0
2011-09-28 13:00:00,36.94,36.94,36.87,36.88,49100.0,31.2398,31.2398,31.1806,31.189,49100.0
2011-09-28 13:05:00,36.88,36.94,36.84,36.85,124400.0,31.189,31.2398,31.1552,31.1637,124400.0
2011-09-28 13:10:00,36.84,36.85,36.79,36.79,129100.0,31.1552,31.1637,31.1129,31.1129,129100.0
2011-09-28 13:15:00,36.79,36.83,36.78,36.78,62500.0,31.1129,31.1467,31.1045,31.1045,62500.0
2011-09-28 13:20:00,36.78,36.79,36.75,36.77,47000.0,31.1045,31.1129,31.0791,31.096,47000.0
2011-09-28 13:25:00,36.77,36.77,36.71,36.73,84100.0,31.096,31.096,31.0453,31.0622,84100.0
2011-09-28 13:30:00,36.73,36.73,36.6,36.64,83800.0,31.0622,31.0622,30.9522,30.9861,83800.0
2011-09-28 13:35:00,36.64,36.73,36.64,36.69,71500.0,30.9861,31.0622,30.9861,31.0283,71500.0
2011-09-28 13:40:00,36.69,36.74,36.67,36.69,132600.0,31.0283,31.0706,31.0114,31.0283,132600.0
2011-09-28 13:45:00,36.7,36.72,36.61,36.63,92600.0,31.0368,31.0537,30.9607,30.9776,92600.0
2011-09-28 13:50:00,36.63,36.67,36.6,36.6,73600.0,30.9776,31.0114,30.9522,30.9522,73600.0
2011-09-28 13:55:00,36.6,36.6,36.5,36.52,142300.0,30.9522,30.9522,30.8677,30.8846,142300.0
2011-09-28 14:00:00,36.51,36.53,36.43,36.44,88600.0,30.8761,30.893,30.8085,30.8169,88600.0
2011-09-28 14:05:00,36.43,36.54,36.42,36.53,79600.0,30.8085,30.9015,30.8,30.893,79600.0
2011-09-28 14:10:00,36.52,36.54,36.47,36.52,94800.0,30.8846,30.9015,30.8423,30.8846,94800.0
2011-09-28 14:15:00,36.52,36.57,36.49,36.54,57500.0,30.8846,30.9269,30.8592,30.9015,57500.0
2011-09-28 14:20:00,36.54,36.58,36.49,36.58,56800.0,30.9015,30.9353,30.8592,30.9353,56800.0
2011-09-28 14:25:00,36.58,36.59,36.55,36.56,68800.0,30.9353,30.9438,30.91,30.9184,68800.0
2011-09-28 14:30:00,36.55,36.65,36.5,36.65,127100.0,30.91,30.9945,30.8677,30.9945,127100.0
2011-09-28 14:35:00,36.64,36.66,36.6,36.66,71900.0,30.9861,31.003,30.9522,31.003,71900.0
2011-09-28 14:40:00,36.66,36.7,36.66,36.67,46800.0,31.003,31.0368,31.003,31.0114,46800.0
2011-09-28 14:45:00,36.67,36.68,36.56,36.57,92300.0,31.0114,31.0199,30.9184,30.9269,92300.0
2011-09-28 14:50:00,36.57,36.6,36.55,36.57,83600.0,30.9269,30.9522,30.91,30.9269,83600.0
2011-09-28 14:55:00,36.57,36.66,36.56,36.64,76000.0,30.9269,31.003,30.9184,30.9861,76000.0
2011-09-28 15:00:00,36.62,36.73,36.59,36.71,124900.0,30.9691,31.0622,30.9438,31.0453,124900.0
2011-09-28 15:05:00,36.71,36.74,36.68,36.71,118300.0,31.0453,31.0706,31.0199,31.0453,118300.0
2011-09-28 15:10:00,36.71,36.82,36.71,36.77,421000.0,31.0453,31.1383,31.0453,31.096,421000.0
2011-09-28 15:15:00,36.78,36.8,36.64,36.68,405700.0,31.1045,31.1214,30.9861,31.0199,405700.0
2011-09-28 15:20:00,36.67,36.7,36.62,36.67,175900.0,31.0114,31.0368,30.9691,31.0114,175900.0
2011-09-28 15:25:00,36.67,36.7,36.57,36.58,174400.0,31.0114,31.0368,30.9269,30.9353,174400.0
2011-09-28 15:30:00,36.58,36.58,36.5,36.5,302700.0,30.9353,30.9353,30.8677,30.8677,302700.0
2011-09-28 15:35:00,36.49,36.5,36.34,36.34,268000.0,30.8592,30.8677,30.7324,30.7324,268000.0
2011-09-28 15:40:00,36.33,36.4,36.33,36.34,227900.0,30.7239,30.7831,30.7239,30.7324,227900.0
2011-09-28 15:45:00,36.33,36.35,36.15,36.19,330400.0,30.7239,30.7408,30.5717,30.6055,330400.0
2011-09-28 15:50:00,36.2,36.27,36.17,36.2,365400.0,30.614,30.6732,30.5886,30.614,365400.0
2011-09-28 15:55:00,36.2,36.25,36.18,36.22,707400.0,30.614,30.6562,30.597,30.6309,707400.0
2011-09-29 09:30:00,36.83,36.87,36.75,36.76,113900.0,31.1467,31.1806,31.0791,31.0875,113900.0
2011-09-29 09:35:00,36.76,36.84,36.72,36.73,179200.0,31.0875,31.1552,31.0537,31.0622,179200.0
2011-09-29 09:40:00,36.73,36.81,36.69,36.78,119400.0,31.0622,31.1298,31.0283,31.1045,119400.0
2011-09-29 09:45:00,36.8,36.86,36.73,36.84,157900.0,31.1214,31.1721,31.0622,31.1552,157900.0
2011-09-29 09:50:00,36.83,36.85,36.69,36.69,60700.0,31.1467,31.1637,31.0283,31.0283,60700.0
2011-09-29 09:55:00,36.7,36.75,36.62,36.64,199400.0,31.0368,31.0791,30.9691,30.9861,199400.0
2011-09-29 10:00:00,36.63,36.69,36.47,36.52,186900.0,30.9776,31.0283,30.8423,30.8846,186900.0
2011-09-29 10:05:00,36.52,36.57,36.44,36.45,99800.0,30.8846,30.9269,30.8169,30.8254,99800.0
2011-09-29 10:10:00,36.45,36.51,36.4,36.5,133000.0,30.8254,30.8761,30.7831,30.8677,133000.0
2011-09-29 10:15:00,36.49,36.5,36.35,36.39,196200.0,30.8592,30.8677,30.7408,30.7746,196200.0
2011-09-29 10:20:00,36.39,36.39,36.28,36.32,194000.0,30.7746,30.7746,30.6816,30.7154,194000.0
2011-09-29 10:25:00,36.31,36.37,36.18,36.2,202900.0,30.707,30.7577,30.597,30.614,202900.0
2011-09-29 10:30:00,36.2,36.2,36.12,36.16,136000.0,30.614,30.614,30.5463,30.5801,136000.0
2011-09-29 10:35:00,36.15,36.2,36.13,36.14,128900.0,30.5717,30.614,30.5548,30.5632,128900.0
2011-09-29 10:40:00,36.14,36.16,36.03,36.04,110700.0,30.5632,30.5801,30.4702,30.4786,110700.0
2011-09-29 10:45:00,36.03,36.04,35.92,36.03,135000.0,30.4702,30.4786,30.3772,30.4702,135000.0
2011-09-29 10:50:00,36.03,36.05,35.96,35.98,122500.0,30.4702,30.4871,30.411,30.4279,122500.0
2011-09-29 10:55:00,35.97,36.11,35.96,36.1,149500.0,30.4195,30.5378,30.411,30.5294,149500.0
2011-09-29 11:00:00,36.1,36.2,36.09,36.16,209400.0,30.5294,30.614,30.5209,30.5801,209400.0
2011-09-29 11:05:00,36.16,36.18,36.09,36.14,95700.0,30.5801,30.597,30.5209,30.5632,95700.0
2011-09-29 11:10:00,36.15,36.16,36.05,36.15,181400.0,30.5717,30.5801,30.4871,30.5717,181400.0
2011-09-29 11:15:00,36.17,36.17,36.06,36.06,95600.0,30.5886,30.5886,30.4956,30.4956,95600.0
2011-09-29 11:20:00,36.07,36.08,35.98,36.01,94700.0,30.504,30.5125,30.4279,30.4533,94700.0
2011-09-29 11:25:00,36.01,36.17,36.0,36.15,165100.0,30.4533,30.5886,30.4448,30.5717,165100.0
2011-09-29 11:30:00,36.16,36.19,36.13,36.19,83800.0,30.5801,30.6055,30.5548,30.6055,83800.0
2011-09-29 11:35:00,36.19,36.24,36.15,36.15,57000.0,30.6055,30.6478,30.5717,30.5717,57000.0
2011-09-29 11:40:00,36.15,36.2,36.12,36.2,92600.0,30.5717,30.614,30.5463,30.614,92600.0
2011-09-29 11:45:00,36.21,36.3,36.19,36.29,181200.0,30.6224,30.6985,30.6055,30.6901,181200.0
2011-09-29 11:50:00,36.3,36.31,36.23,36.23,85200.0,30.6985,30.707,30.6393,30.6393,85200.0
2011-09-29 11:55:00,36.23,36.25,36.17,36.19,91200.0,30.6393,30.6562,30.5886,30.6055,91200.0
2011-09-29 12:00:00,36.2,36.29,36.19,36.25,141800.0,30.614,30.6901,30.6055,30.6562,141800.0
2011-09-29 12:05:00,36.24,36.25,36.14,36.14,54000.0,30.6478,30.6562,30.5632,30.5632,54000.0
2011-09-29 12:10:00,36.14,36.19,36.09,36.11,47400.0,30.5632,30.6055,30.5209,30.5378,47400.0
2011-09-29 12:15:00,36.1,36.12,36.06,36.09,44000.0,30.5294,30.5463,30.4956,30.5209,44000.0
2011-09-29 12:20:00,36.08,36.15,36.07,36.15,38000.0,30.5125,30.5717,30.504,30.5717,38000.0
2011-09-29 12:25:00,36.14,36.19,36.13,36.16,63900.0,30.5632,30.6055,30.5548,30.5801,63900.0
2011-09-29 12:30:00,36.14,36.14,35.97,35.99,124300.0,30.5632,30.5632,30.4195,30.4364,124300.0
2011-09-29 12:35:00,35.99,36.01,35.91,35.93,116700.0,30.4364,30.4533,30.3687,30.3856,116700.0
2011-09-29 12:40:00,35.94,35.95,35.86,35.87,91200.0,30.3941,30.4025,30.3264,30.3349,91200.0
2011-09-29 12:45:00,35.86,35.98,35.85,35.95,119300.0,30.3264,30.4279,30.318,30.4025,119300.0
2011-09-29 12:50:00,35.94,36.03,35.93,36.01,126300.0,30.3941,30.4702,30.3856,30.4533,126300.0
2011-09-29 12:55:00,36.0,36.02,35.91,35.92,34300.0,30.4448,30.4617,30.3687,30.3772,34300.0
2011-09-29 13:00:00,35.91,35.95,35.9,35.95,78100.0,30.3687,30.4025,30.3603,30.4025,78100.0
2011-09-29 13:05:00,35.95,36.04,35.94,35.99,63400.0,30.4025,30.4786,30.3941,30.4364,63400.0
2011-09-29 13:10:00,35.99,36.06,35.97,35.97,86900.0,30.4364,30.4956,30.4195,30.4195,86900.0
2011-09-29 13:15:00,35.97,36.02,35.94,35.94,69000.0,30.4195,30.4617,30.3941,30.3941,69000.0
2011-09-29 13:20:00,35.94,35.95,35.89,35.9,68700.0,30.3941,30.4025,30.3518,30.3603,68700.0
2011-09-29 13:25:00,35.9,35.95,35.8,35.8,74500.0,30.3603,30.4025,30.2757,30.2757,74500.0
2011-09-29 13:30:00,35.81,35.84,35.69,35.7,144100.0,30.2841,30.3095,30.1827,30.1911,144100.0
2011-09-29 13:35:00,35.7,35.73,35.54,35.54,179300.0,30.1911,30.2165,30.0558,30.0558,179300.0
2011-09-29 13:40:00,35.54,35.58,35.44,35.46,130700.0,30.0558,30.0896,29.9712,29.9881,130700.0
2011-09-29 13:45:00,35.45,35.53,35.44,35.52,239300.0,29.9797,30.0473,29.9712,30.0389,239300.0
2011-09-29 13:50:00,35.52,35.54,35.48,35.53,47900.0,30.0389,30.0558,30.0051,30.0473,47900.0
2011-09-29 13:55:00,35.54,35.63,35.51,35.55,80500.0,30.0558,30.1319,30.0304,30.0643,80500.0
2011-09-29 14:00:00,35.55,35.59,35.36,35.37,136300.0,30.0643,30.0981,29.9036,29.912,136300.0
2011-09-29 14:05:00,35.36,35.38,35.3,35.34,217000.0,29.9036,29.9205,29.8528,29.8867,217000.0
2011-09-29 14:10:00,35.34,35.34,35.15,35.18,564800.0,29.8867,29.8867,29.726,29.7514,564800.0
2011-09-29 14:15:00,35.18,35.28,35.17,35.27,102800.0,29.7514,29.8359,29.7429,29.8275,102800.0
2011-09-29 14:20:00,35.28,35.29,35.22,35.29,198100.0,29.8359,29.8444,29.7852,29.8444,198100.0
2011-09-29 14:25:00,35.3,35.45,35.3,35.4,198500.0,29.8528,29.9797,29.8528,29.9374,198500.0
2011-09-29 14:30:00,35.41,35.41,35.28,35.36,114900.0,29.9459,29.9459,29.8359,29.9036,114900.0
2011-09-29 14:35:00,35.37,35.48,35.35,35.45,173300.0,29.912,30.0051,29.8951,29.9797,173300.0
2011-09-29 14:40:00,35.45,35.5,35.35,35.35,204900.0,29.9797,30.022,29.8951,29.8951,204900.0
2011-09-29 14:45:00,35.33,35.39,35.27,35.31,191200.0,29.8782,29.929,29.8275,29.8613,191200.0
2011-09-29 14:50:00,35.3,35.36,35.25,35.34,154900.0,29.8528,29.9036,29.8106,29.8867,154900.0
2011-09-29 14:55:00,35.33,35.45,35.33,35.45,177200.0,29.8782,29.9797,29.8782,29.9797,177200.0
2011-09-29 15:00:00,35.46,35.49,35.23,35.25,297900.0,29.9881,30.0135,29.7936,29.8106,297900.0
2011-09-29 15:05:00,35.24,35.36,35.23,35.33,176800.0,29.8021,29.9036,29.7936,29.8782,176800.0
2011-09-29 15:10:00,35.34,35.42,35.34,35.36,124400.0,29.8867,29.9543,29.8867,29.9036,124400.0
2011-09-29 15:15:00,35.35,35.49,35.31,35.34,507200.0,29.8951,30.0135,29.8613,29.8867,507200.0
2011-09-29 15:20:00,35.35,35.44,35.33,35.41,153800.0,29.8951,29.9712,29.8782,29.9459,153800.0
2011-09-29 15:25:00,35.41,35.53,35.4,35.48,240300.0,29.9459,30.0473,29.9374,30.0051,240300.0
2011-09-29 15:30:00,35.48,35.65,35.46,35.58,340600.0,30.0051,30.1488,29.9881,30.0896,340600.0
2011-09-29 15:35:00,35.58,35.73,35.58,35.72,386100.0,30.0896,30.2165,30.0896,30.208,386100.0
2011-09-29 15:40:00,35.72,35.74,35.64,35.7,298900.0,30.208,30.2249,30.1404,30.1911,298900.0
2011-09-29 15:45:00,35.71,35.83,35.68,35.75,393800.0,30.1996,30.3011,30.1742,30.2334,393800.0
2011-09-29 15:50:00,35.75,35.86,35.74,35.75,331800.0,30.2334,30.3264,30.2249,30.2334,331800.0
2011-09-29 15:55:00,35.75,35.9,35.75,35.89,790000.0,30.2334,30.3603,30.2334,30.3518,790000.0
2011-09-30 09:30:00,35.27,35.42,35.19,35.23,487600.0,29.8275,29.9543,29.7598,29.7936,487600.0
2011-09-30 09:35:00,35.23,35.25,35.17,35.18,386700.0,29.7936,29.8106,29.7429,29.7514,386700.0
2011-09-30 09:40:00,35.17,35.42,35.13,35.33,442400.0,29.7429,29.9543,29.7091,29.8782,442400.0
2011-09-30 09:45:00,35.32,35.4,35.1,35.18,301100.0,29.8698,29.9374,29.6837,29.7514,301100.0
2011-09-30 09:50:00,35.21,35.34,35.12,35.33,345000.0,29.7767,29.8867,29.7006,29.8782,345000.0
2011-09-30 09:55:00,35.32,35.37,35.13,35.15,252700.0,29.8698,29.912,29.7091,29.726,252700.0
2011-09-30 10:00:00,35.15,35.3,35.11,35.24,151900.0,29.726,29.8528,29.6922,29.8021,151900.0
2011-09-30 10:05:00,35.24,35.45,35.22,35.39,114500.0,29.8021,29.9797,29.7852,29.929,114500.0
2011-09-30 10:10:00,35.39,35.44,35.28,35.35,217600.0,29.929,29.9712,29.8359,29.8951,217600.0
2011-09-30 10:15:00,35.35,35.56,35.35,35.56,261500.0,29.8951,30.0727,29.8951,30.0727,261500.0
2011-09-30 10:20:00,35.56,35.64,35.55,35.58,101400.0,30.0727,30.1404,30.0643,30.0896,101400.0
2011-09-30 10:25:00,35.58,35.61,35.47,35.49,130100.0,30.0896,30.115,29.9966,30.0135,130100.0
2011-09-30 10:30:00,35.49,35.49,35.4,35.45,139100.0,30.0135,30.0135,29.9374,29.9797,139100.0
2011-09-30 10:35:00,35.45,35.51,35.36,35.39,178200.0,29.9797,30.0304,29.9036,29.929,178200.0
2011-09-30 10:40:00,35.39,35.41,35.35,35.39,83000.0,29.929,29.9459,29.8951,29.929,83000.0
2011-09-30 10:45:00,35.37,35.38,35.31,35.33,121600.0,29.912,29.9205,29.8613,29.8782,121600.0
2011-09-30 10:50:00,35.32,35.44,35.31,35.39,99700.0,29.8698,29.9712,29.8613,29.929,99700.0
2011-09-30 10:55:00,35.39,35.48,35.33,35.35,141300.0,29.929,30.0051,29.8782,29.8951,141300.0
2011-09-30 11:00:00,35.35,35.45,35.34,35.43,139000.0,29.8951,29.9797,29.8867,29.9628,139000.0
2011-09-30 11:05:00,35.43,35.55,35.38,35.53,119900.0,29.9628,30.0643,29.9205,30.0473,119900.0
2011-09-30 11:10:00,35.53,35.62,35.51,35.61,87900.0,30.0473,30.1235,30.0304,30.115,87900.0
2011-09-30 11:15:00,35.61,35.69,35.61,35.63,101200.0,30.115,30.1827,30.115,30.1319,101200.0
2011-09-30 11:20:00,35.62,35.76,35.62,35.64,168500.0,30.1235,30.2419,30.1235,30.1404,168500.0
2011-09-30 11:25:00,35.67,35.68,35.59,35.61,220200.0,30.1657,30.1742,30.0981,30.115,220200.0
2011-09-30 11:30:00,35.62,35.76,35.61,35.75,75900.0,30.1235,30.2419,30.115,30.2334,75900.0
2011-09-30 11:35:00,35.74,35.79,35.72,35.72,73300.0,30.2249,30.2672,30.208,30.208,73300.0
2011-09-30 11:40:00,35.73,35.77,35.67,35.73,104500.0,30.2165,30.2503,30.1657,30.2165,104500.0
2011-09-30 11:45:00,35.72,35.73,35.65,35.7,474200.0,30.208,30.2165,30.1488,30.1911,474200.0
2011-09-30 11:50:00,35.7,35.73,35.57,35.62,134000.0,30.1911,30.2165,30.0812,30.1235,134000.0
2011-09-30 11:55:00,35.61,35.66,35.57,35.62,111200.0,30.115,30.1573,30.0812,30.1235,111200.0
2011-09-30 12:00:00,35.62,35.69,35.6,35.67,74500.0,30.1235,30.1827,30.1065,30.1657,74500.0
2011-09-30 12:05:00,35.67,35.67,35.55,35.55,70400.0,30.1657,30.1657,30.0643,30.0643,70400.0
2011-09-30 12:10:00,35.55,35.56,35.5,35.53,48700.0,30.0643,30.0727,30.022,30.0473,48700.0
2011-09-30 12:15:00,35.53,35.54,35.47,35.5,32200.0,30.0473,30.0558,29.9966,30.022,32200.0
2011-09-30 12:20:00,35.5,35.55,35.5,35.54,21800.0,30.022,30.0643,30.022,30.0558,21800.0
2011-09-30 12:25:00,35.54,35.55,35.51,35.54,27800.0,30.0558,30.0643,30.0304,30.0558,27800.0
2011-09-30 12:30:00,35.54,35.55,35.47,35.48,62800.0,30.0558,30.0643,29.9966,30.0051,62800.0
2011-09-30 12:35:00,35.48,35.51,35.41,35.48,76600.0,30.0051,30.0304,29.9459,30.0051,76600.0
2011-09-30 12:40:00,35.48,35.5,35.43,35.5,23900.0,30.0051,30.022,29.9628,30.022,23900.0
2011-09-30 12:45:00,35.5,35.52,35.47,35.49,60500.0,30.022,30.0389,29.9966,30.0135,60500.0
2011-09-30 12:50:00,35.5,35.51,35.48,35.49,19200.0,30.022,30.0304,30.0051,30.0135,19200.0
2011-09-30 12:55:00,35.48,35.48,35.39,35.39,43000.0,30.0051,30.0051,29.929,29.929,43000.0
2011-09-30 13:00:00,35.39,35.4,35.32,35.34,47900.0,29.929,29.9374,29.8698,29.8867,47900.0
2011-09-30 13:05:00,35.34,35.38,35.33,35.34,30900.0,29.8867,29.9205,29.8782,29.8867,30900.0
2011-09-30 13:10:00,35.33,35.38,35.33,35.37,136900.0,29.8782,29.9205,29.8782,29.912,136900.0
2011-09-30 13:15:00,35.37,35.38,35.32,35.37,88700.0,29.912,29.9205,29.8698,29.912,88700.0
2011-09-30 13:20:00,35.38,35.38,35.29,35.31,44500.0,29.9205,29.9205,29.8444,29.8613,44500.0
2011-09-30 13:25:00,35.32,35.35,35.31,35.32,48800.0,29.8698,29.8951,29.8613,29.8698,48800.0
2011-09-30 13:30:00,35.32,35.42,35.32,35.42,46600.0,29.8698,29.9543,29.8698,29.9543,46600.0
2011-09-30 13:35:00,35.43,35.43,35.4,35.4,30200.0,29.9628,29.9628,29.9374,29.9374,30200.0
2011-09-30 13:40:00,35.4,35.41,35.31,35.34,53100.0,29.9374,29.9459,29.8613,29.8867,53100.0
2011-09-30 13:45:00,35.34,35.43,35.33,35.4,52800.0,29.8867,29.9628,29.8782,29.9374,52800.0
2011-09-30 13:50:00,35.4,35.4,35.34,35.36,19300.0,29.9374,29.9374,29.8867,29.9036,19300.0
2011-09-30 13:55:00,35.36,35.37,35.32,35.34,56900.0,29.9036,29.912,29.8698,29.8867,56900.0
2011-09-30 14:00:00,35.33,35.37,35.3,35.35,70300.0,29.8782,29.912,29.8528,29.8951,70300.0
2011-09-30 14:05:00,35.35,35.36,35.2,35.23,60600.0,29.8951,29.9036,29.7683,29.7936,60600.0
2011-09-30 14:10:00,35.23,35.27,35.2,35.22,78900.0,29.7936,29.8275,29.7683,29.7852,78900.0
2011-09-30 14:15:00,35.22,35.28,35.21,35.24,110600.0,29.7852,29.8359,29.7767,29.8021,110600.0
2011-09-30 14:20:00,35.23,35.23,35.18,35.18,122300.0,29.7936,29.7936,29.7514,29.7514,122300.0
2011-09-30 14:25:00,35.18,35.21,35.08,35.13,316300.0,29.7514,29.7767,29.6668,29.7091,316300.0
2011-09-30 14:30:00,35.13,35.16,35.1,35.13,186400.0,29.7091,29.7344,29.6837,29.7091,186400.0
2011-09-30 14:35:00,35.13,35.17,35.06,35.16,183500.0,29.7091,29.7429,29.6499,29.7344,183500.0
2011-09-30 14:40:00,35.16,35.26,35.16,35.22,167700.0,29.7344,29.819,29.7344,29.7852,167700.0
2011-09-30 14:45:00,35.22,35.23,35.16,35.18,75200.0,29.7852,29.7936,29.7344,29.7514,75200.0
2011-09-30 14:50:00,35.19,35.19,35.06,35.15,290900.0,29.7598,29.7598,29.6499,29.726,290900.0
2011-09-30 14:55:00,35.15,35.3,35.15,35.24,145500.0,29.726,29.8528,29.726,29.8021,145500.0
2011-09-30 15:00:00,35.24,35.24,35.14,35.19,161000.0,29.8021,29.8021,29.7175,29.7598,161000.0
2011-09-30 15:05:00,35.19,35.37,35.17,35.34,163700.0,29.7598,29.912,29.7429,29.8867,163700.0
2011-09-30 15:10:00,35.32,35.34,35.25,35.27,155300.0,29.8698,29.8867,29.8106,29.8275,155300.0
2011-09-30 15:15:00,35.27,35.3,35.22,35.25,242900.0,29.8275,29.8528,29.7852,29.8106,242900.0
2011-09-30 15:20:00,35.26,35.3,35.21,35.22,146600.0,29.819,29.8528,29.7767,29.7852,146600.0
2011-09-30 15:25:00,35.2,35.25,35.15,35.15,168800.0,29.7683,29.8106,29.726,29.726,168800.0
2011-09-30 15:30:00,35.15,35.18,35.09,35.11,169900.0,29.726,29.7514,29.6752,29.6922,169900.0
2011-09-30 15:35:00,35.11,35.12,35.02,35.05,421600.0,29.6922,29.7006,29.616,29.6414,421600.0
2011-09-30 15:40:00,35.05,35.23,35.05,35.23,253700.0,29.6414,29.7936,29.6414,29.7936,253700.0
2011-09-30 15:45:00,35.22,35.22,35.02,35.02,381800.0,29.7852,29.7852,29.616,29.616,381800.0
2011-09-30 15:50:00,35.02,35.04,34.9,34.98,390800.0,29.616,29.633,29.5146,29.5822,390800.0
2011-09-30 15:55:00,34.98,35.0,34.87,34.88,1168700.0,29.5822,29.5991,29.4892,29.4976,1168700.0
2011-10-03 09:30:00,34.58,34.73,34.56,34.63,162500.0,29.2439,29.3708,29.227,29.2862,162500.0
2011-10-03 09:35:00,34.63,34.7,34.61,34.64,134300.0,29.2862,29.3454,29.2693,29.2947,134300.0
2011-10-03 09:40:00,34.64,34.82,34.63,34.78,205100.0,29.2947,29.4469,29.2862,29.4131,205100.0
2011-10-03 09:45:00,34.78,34.84,34.61,34.64,235800.0,29.4131,29.4638,29.2693,29.2947,235800.0
2011-10-03 09:50:00,34.64,34.65,34.47,34.49,100500.0,29.2947,29.3031,29.1509,29.1678,100500.0
2011-10-03 09:55:00,34.49,34.53,34.42,34.5,441000.0,29.1678,29.2017,29.1086,29.1763,441000.0
2011-10-03 10:00:00,34.49,34.88,34.48,34.69,270900.0,29.1678,29.4976,29.1594,29.337,270900.0
2011-10-03 10:05:00,34.7,35.12,34.69,35.09,156400.0,29.3454,29.7006,29.337,29.6752,156400.0
2011-10-03 10:10:00,35.09,35.21,35.04,35.16,802300.0,29.6752,29.7767,29.633,29.7344,802300.0
2011-10-03 10:15:00,35.16,35.16,35.02,35.02,221800.0,29.7344,29.7344,29.616,29.616,221800.0
2011-10-03 10:20:00,35.03,35.06,34.86,34.89,215600.0,29.6245,29.6499,29.4807,29.5061,215600.0
2011-10-03 10:25:00,34.89,34.99,34.85,34.94,160600.0,29.5061,29.5907,29.4723,29.5484,160600.0
2011-10-03 10:30:00,34.94,34.96,34.77,34.77,142400.0,29.5484,29.5653,29.4046,29.4046,142400.0
2011-10-03 10:35:00,34.77,34.81,34.72,34.77,152000.0,29.4046,29.4385,29.3623,29.4046,152000.0
2011-10-03 10:40:00,34.77,34.79,34.63,34.79,160200.0,29.4046,29.4215,29.2862,29.4215,160200.0
2011-10-03 10:45:00,34.79,34.84,34.73,34.77,109700.0,29.4215,29.4638,29.3708,29.4046,109700.0
2011-10-03 10:50:00,34.77,34.82,34.65,34.75,123400.0,29.4046,29.4469,29.3031,29.3877,123400.0
2011-10-03 10:55:00,34.76,34.81,34.73,34.73,139900.0,29.3962,29.4385,29.3708,29.3708,139900.0
2011-10-03 11:00:00,34.73,34.74,34.63,34.68,147500.0,29.3708,29.3793,29.2862,29.3285,147500.0
2011-10-03 11:05:00,34.67,34.82,34.63,34.81,152000.0,29.3201,29.4469,29.2862,29.4385,152000.0
2011-10-03 11:10:00,34.81,34.88,34.77,34.78,121600.0,29.4385,29.4976,29.4046,29.4131,121600.0
2011-10-03 11:15:00,34.79,34.92,34.78,34.92,105000.0,29.4215,29.5315,29.4131,29.5315,105000.0
2011-10-03 11:20:00,34.92,35.0,34.87,34.87,644800.0,29.5315,29.5991,29.4892,29.4892,644800.0
2011-10-03 11:25:00,34.87,34.96,34.81,34.92,134100.0,29.4892,29.5653,29.4385,29.5315,134100.0
2011-10-03 11:30:00,34.92,35.04,34.87,34.99,94800.0,29.5315,29.633,29.4892,29.5907,94800.0
2011-10-03 11:35:00,35.0,35.0,34.91,34.95,66200.0,29.5991,29.5991,29.523,29.5568,66200.0
2011-10-03 11:40:00,34.96,34.97,34.76,34.79,145500.0,29.5653,29.5738,29.3962,29.4215,145500.0
2011-10-03 11:45:00,34.8,34.84,34.77,34.79,170600.0,29.43,29.4638,29.4046,29.4215,170600.0
2011-10-03 11:50:00,34.79,34.94,34.79,34.94,116800.0,29.4215,29.5484,29.4215,29.5484,116800.0
2011-10-03 11:55:00,34.94,35.01,34.93,34.95,86100.0,29.5484,29.6076,29.5399,29.5568,86100.0
2011-10-03 12:00:00,34.95,34.99,34.88,34.88,118600.0,29.5568,29.5907,29.4976,29.4976,118600.0
2011-10-03 12:05:00,34.89,34.95,34.84,34.85,102900.0,29.5061,29.5568,29.4638,29.4723,102900.0
2011-10-03 12:10:00,34.85,34.85,34.71,34.71,222700.0,29.4723,29.4723,29.3539,29.3539,222700.0
2011-10-03 12:15:00,34.71,34.75,34.68,34.7,86100.0,29.3539,29.3877,29.3285,29.3454,86100.0
2011-10-03 12:20:00,34.7,34.8,34.67,34.8,318800.0,29.3454,29.43,29.3201,29.43,318800.0
2011-10-03 12:25:00,34.79,34.82,34.71,34.72,380800.0,29.4215,29.4469,29.3539,29.3623,380800.0
2011-10-03 12:30:00,34.71,34.71,34.61,34.63,133500.0,29.3539,29.3539,29.2693,29.2862,133500.0
2011-10-03 12:35:00,34.63,34.68,34.58,34.66,64000.0,29.2862,29.3285,29.2439,29.3116,64000.0
2011-10-03 12:40:00,34.66,34.7,34.63,34.66,157300.0,29.3116,29.3454,29.2862,29.3116,157300.0
2011-10-03 12:45:00,34.66,34.67,34.53,34.53,290100.0,29.3116,29.3201,29.2017,29.2017,290100.0
2011-10-03 12:50:00,34.53,34.55,34.44,34.44,232600.0,29.2017,29.2186,29.1255,29.1255,232600.0
2011-10-03 12:55:00,34.46,34.46,34.42,34.45,294400.0,29.1425,29.1425,29.1086,29.134,294400.0
2011-10-03 13:00:00,34.45,34.45,34.31,34.32,70400.0,29.134,29.134,29.0156,29.0241,70400.0
2011-10-03 13:05:00,34.32,34.34,34.28,34.34,303100.0,29.0241,29.041,28.9902,29.041,303100.0
2011-10-03 13:10:00,34.34,34.38,34.3,34.32,182300.0,29.041,29.0748,29.0071,29.0241,182300.0
2011-10-03 13:15:00,34.3,34.31,34.15,34.24,220500.0,29.0071,29.0156,28.8803,28.9564,220500.0
2011-10-03 13:20:00,34.24,34.25,34.21,34.23,102200.0,28.9564,28.9649,28.931,28.948,102200.0
2011-10-03 13:25:00,34.23,34.26,34.16,34.25,152700.0,28.948,28.9733,28.8888,28.9649,152700.0
2011-10-03 13:30:00,34.26,34.28,34.16,34.16,135100.0,28.9733,28.9902,28.8888,28.8888,135100.0
2011-10-03 13:35:00,34.15,34.18,34.02,34.06,514900.0,28.8803,28.9057,28.7704,28.8042,514900.0
2011-10-03 13:40:00,34.06,34.21,34.06,34.17,191000.0,28.8042,28.931,28.8042,28.8972,191000.0
2011-10-03 13:45:00,34.17,34.2,34.11,34.13,150900.0,28.8972,28.9226,28.8465,28.8634,150900.0
2011-10-03 13:50:00,34.12,34.18,34.02,34.07,167600.0,28.8549,28.9057,28.7704,28.8126,167600.0
2011-10-03 13:55:00,34.07,34.2,34.07,34.17,477300.0,28.8126,28.9226,28.8126,28.8972,477300.0
2011-10-03 14:00:00,34.18,34.2,34.14,34.19,179000.0,28.9057,28.9226,28.8718,28.9141,179000.0
2011-10-03 14:05:00,34.2,34.33,34.2,34.32,262300.0,28.9226,29.0325,28.9226,29.0241,262300.0
2011-10-03 14:10:00,34.31,34.33,34.22,34.27,424500.0,29.0156,29.0325,28.9395,28.9818,424500.0
2011-10-03 14:15:00,34.26,34.27,34.19,34.19,198200.0,28.9733,28.9818,28.9141,28.9141,198200.0
2011-10-03 14:20:00,34.19,34.25,34.15,34.18,155200.0,28.9141,28.9649,28.8803,28.9057,155200.0
2011-10-03 14:25:00,34.18,34.24,34.09,34.12,247600.0,28.9057,28.9564,28.8296,28.8549,247600.0
2011-10-03 14:30:00,34.12,34.18,34.03,34.12,260100.0,28.8549,28.9057,28.7788,28.8549,260100.0
2011-10-03 14:35:00,34.12,34.15,34.06,34.08,124600.0,28.8549,28.8803,28.8042,28.8211,124600.0
2011-10-03 14:40:00,34.08,34.13,34.04,34.1,271200.0,28.8211,28.8634,28.7873,28.838,271200.0
2011-10-03 14:45:00,34.1,34.1,33.95,34.01,231800.0,28.838,28.838,28.7112,28.7619,231800.0
2011-10-03 14:50:00,34.01,34.1,33.99,34.0,195500.0,28.7619,28.838,28.745,28.7534,195500.0
2011-10-03 14:55:00,34.0,34.11,33.97,34.1,328200.0,28.7534,28.8465,28.7281,28.838,328200.0
2011-10-03 15:00:00,34.1,34.2,34.07,34.18,340400.0,28.838,28.9226,28.8126,28.9057,340400.0
2011-10-03 15:05:00,34.17,34.29,34.15,34.15,261100.0,28.8972,28.9987,28.8803,28.8803,261100.0
2011-10-03 15:10:00,34.15,34.2,34.11,34.13,184700.0,28.8803,28.9226,28.8465,28.8634,184700.0
2011-10-03 15:15:00,34.12,34.18,34.09,34.14,437600.0,28.8549,28.9057,28.8296,28.8718,437600.0
2011-10-03 15:20:00,34.14,34.14,34.0,34.01,196900.0,28.8718,28.8718,28.7534,28.7619,196900.0
2011-10-03 15:25:00,34.01,34.05,33.96,33.99,346000.0,28.7619,28.7957,28.7196,28.745,346000.0
2011-10-03 15:30:00,34.0,34.04,33.95,34.02,290800.0,28.7534,28.7873,28.7112,28.7704,290800.0
2011-10-03 15:35:00,34.03,34.14,33.99,34.08,448000.0,28.7788,28.8718,28.745,28.8211,448000.0
2011-10-03 15:40:00,34.09,34.11,33.99,34.04,290800.0,28.8296,28.8465,28.745,28.7873,290800.0
2011-10-03 15:45:00,34.04,34.28,34.03,34.25,849700.0,28.7873,28.9902,28.7788,28.9649,849700.0
2011-10-03 15:50:00,34.25,34.25,34.01,34.01,998100.0,28.9649,28.9649,28.7619,28.7619,998100.0
2011-10-03 15:55:00,34.02,34.07,33.86,33.87,1099100.0,28.7704,28.8126,28.635,28.6435,1099100.0
2011-10-04 09:30:00,33.4,33.55,33.29,33.29,433100.0,28.246,28.3729,28.153,28.153,433100.0
2011-10-04 09:35:00,33.3,33.51,33.29,33.42,294700.0,28.1615,28.3391,28.153,28.2629,294700.0
2011-10-04 09:40:00,33.43,33.52,33.35,33.35,256800.0,28.2714,28.3475,28.2037,28.2037,256800.0
2011-10-04 09:45:00,33.36,33.47,33.32,33.4,95900.0,28.2122,28.3052,28.1784,28.246,95900.0
2011-10-04 09:50:00,33.4,33.41,33.17,33.19,130200.0,28.246,28.2545,28.0515,28.0684,130200.0
2011-10-04 09:55:00,33.18,33.3,33.07,33.29,306300.0,28.06,28.1615,27.967,28.153,306300.0
2011-10-04 10:00:00,33.27,33.4,33.13,33.21,438800.0,28.1361,28.246,28.0177,28.0853,438800.0
2011-10-04 10:05:00,33.21,33.46,33.13,33.43,319700.0,28.0853,28.2968,28.0177,28.2714,319700.0
2011-10-04 10:10:00,33.41,33.62,33.4,33.49,363500.0,28.2545,28.4321,28.246,28.3221,363500.0
2011-10-04 10:15:00,33.5,33.69,33.49,33.59,400200.0,28.3306,28.4913,28.3221,28.4067,400200.0
2011-10-04 10:20:00,33.58,33.58,33.35,33.35,167600.0,28.3983,28.3983,28.2037,28.2037,167600.0
2011-10-04 10:25:00,33.36,33.41,33.29,33.41,148100.0,28.2122,28.2545,28.153,28.2545,148100.0
2011-10-04 10:30:00,33.41,33.56,33.39,33.4,129400.0,28.2545,28.3813,28.2376,28.246,129400.0
2011-10-04 10:35:00,33.4,33.57,33.34,33.57,109600.0,28.246,28.3898,28.1953,28.3898,109600.0
2011-10-04 10:40:00,33.58,33.75,33.56,33.73,550400.0,28.3983,28.542,28.3813,28.5251,550400.0
2011-10-04 10:45:00,33.74,33.82,33.65,33.81,220100.0,28.5336,28.6012,28.4575,28.5928,220100.0
2011-10-04 10:50:00,33.81,33.84,33.72,33.77,308600.0,28.5928,28.6181,28.5166,28.5589,308600.0
2011-10-04 10:55:00,33.77,33.86,33.76,33.8,311400.0,28.5589,28.635,28.5505,28.5843,311400.0
2011-10-04 11:00:00,33.81,33.85,33.72,33.85,126500.0,28.5928,28.6266,28.5166,28.6266,126500.0
2011-10-04 11:05:00,33.85,34.07,33.83,34.04,146700.0,28.6266,28.8126,28.6097,28.7873,146700.0
2011-10-04 11:10:00,34.04,34.16,34.04,34.11,180300.0,28.7873,28.8888,28.7873,28.8465,180300.0
2011-10-04 11:15:00,34.11,34.11,33.99,34.0,126400.0,28.8465,28.8465,28.745,28.7534,126400.0
2011-10-04 11:20:00,33.99,34.07,33.95,33.95,179100.0,28.745,28.8126,28.7112,28.7112,179100.0
2011-10-04 11:25:00,33.95,34.0,33.92,34.0,145300.0,28.7112,28.7534,28.6858,28.7534,145300.0
2011-10-04 11:30:00,33.99,33.99,33.84,33.89,90500.0,28.745,28.745,28.6181,28.6604,90500.0
2011-10-04 11:35:00,33.89,33.91,33.81,33.87,141900.0,28.6604,28.6773,28.5928,28.6435,141900.0
2011-10-04 11:40:00,33.87,34.0,33.86,33.99,73100.0,28.6435,28.7534,28.635,28.745,73100.0
2011-10-04 11:45:00,33.99,34.0,33.88,33.99,80300.0,28.745,28.7534,28.652,28.745,80300.0
2011-10-04 11:50:00,33.99,34.13,33.99,34.08,224500.0,28.745,28.8634,28.745,28.8211,224500.0
2011-10-04 11:55:00,34.09,34.15,34.03,34.13,150300.0,28.8296,28.8803,28.7788,28.8634,150300.0
2011-10-04 12:00:00,34.14,34.34,34.14,34.33,285000.0,28.8718,29.041,28.8718,29.0325,285000.0
2011-10-04 12:05:00,34.33,34.38,34.3,34.35,239300.0,29.0325,29.0748,29.0071,29.0494,239300.0
2011-10-04 12:10:00,34.35,34.35,34.26,34.35,164300.0,29.0494,29.0494,28.9733,29.0494,164300.0
2011-10-04 12:15:00,34.36,34.38,34.26,34.31,127300.0,29.0579,29.0748,28.9733,29.0156,127300.0
2011-10-04 12:20:00,34.3,34.4,34.29,34.36,177200.0,29.0071,29.0917,28.9987,29.0579,177200.0
2011-10-04 12:25:00,34.35,34.35,34.18,34.18,94600.0,29.0494,29.0494,28.9057,28.9057,94600.0
2011-10-04 12:30:00,34.18,34.23,34.17,34.21,63900.0,28.9057,28.948,28.8972,28.931,63900.0
2011-10-04 12:35:00,34.21,34.32,34.2,34.27,161100.0,28.931,29.0241,28.9226,28.9818,161100.0
2011-10-04 12:40:00,34.27,34.35,34.25,34.34,178700.0,28.9818,29.0494,28.9649,29.041,178700.0
2011-10-04 12:45:00,34.34,34.36,34.26,34.26,114900.0,29.041,29.0579,28.9733,28.9733,114900.0
2011-10-04 12:50:00,34.25,34.31,34.2,34.31,111000.0,28.9649,29.0156,28.9226,29.0156,111000.0
2011-10-04 12:55:00,34.3,34.3,34.17,34.19,156800.0,29.0071,29.0071,28.8972,28.9141,156800.0
2011-10-04 13:00:00,34.19,34.24,34.14,34.17,96700.0,28.9141,28.9564,28.8718,28.8972,96700.0
2011-10-04 13:05:00,34.16,34.23,34.08,34.21,133200.0,28.8888,28.948,28.8211,28.931,133200.0
2011-10-04 13:10:00,34.2,34.21,33.99,34.03,155600.0,28.9226,28.931,28.745,28.7788,155600.0
2011-10-04 13:15:00,34.04,34.15,34.04,34.07,142200.0,28.7873,28.8803,28.7873,28.8126,142200.0
2011-10-04 13:20:00,34.07,34.11,34.02,34.1,72900.0,28.8126,28.8465,28.7704,28.838,72900.0
2011-10-04 13:25:00,34.1,34.1,34.01,34.05,72700.0,28.838,28.838,28.7619,28.7957,72700.0
2011-10-04 13:30:00,34.05,34.12,34.04,34.08,83600.0,28.7957,28.8549,28.7873,28.8211,83600.0
2011-10-04 13:35:00,34.08,34.1,33.99,34.0,78600.0,28.8211,28.838,28.745,28.7534,78600.0
2011-10-04 13:40:00,34.0,34.0,33.9,33.95,134800.0,28.7534,28.7534,28.6689,28.7112,134800.0
2011-10-04 13:45:00,33.95,34.08,33.94,34.06,118000.0,28.7112,28.8211,28.7027,28.8042,118000.0
2011-10-04 13:50:00,34.06,34.12,33.99,34.0,122300.0,28.8042,28.8549,28.745,28.7534,122300.0
2011-10-04 13:55:00,33.99,34.03,33.91,33.92,91400.0,28.745,28.7788,28.6773,28.6858,91400.0
2011-10-04 14:00:00,33.92,34.06,33.92,33.99,222100.0,28.6858,28.8042,28.6858,28.745,222100.0
2011-10-04 14:05:00,33.99,34.04,33.87,33.88,94700.0,28.745,28.7873,28.6435,28.652,94700.0
2011-10-04 14:10:00,33.87,33.88,33.8,33.84,270800.0,28.6435,28.652,28.5843,28.6181,270800.0
2011-10-04 14:15:00,33.82,33.83,33.73,33.74,161000.0,28.6012,28.6097,28.5251,28.5336,161000.0
2011-10-04 14:20:00,33.74,33.77,33.67,33.76,124200.0,28.5336,28.5589,28.4744,28.5505,124200.0
2011-10-04 14:25:00,33.76,33.87,33.76,33.85,116100.0,28.5505,28.6435,28.5505,28.6266,116100.0
2011-10-04 14:30:00,33.84,34.02,33.84,34.02,137200.0,28.6181,28.7704,28.6181,28.7704,137200.0
2011-10-04 14:35:00,34.01,34.06,33.92,33.93,241000.0,28.7619,28.8042,28.6858,28.6942,241000.0
2011-10-04 14:40:00,33.92,33.94,33.77,33.84,192900.0,28.6858,28.7027,28.5589,28.6181,192900.0
2011-10-04 14:45:00,33.84,33.88,33.77,33.84,148400.0,28.6181,28.652,28.5589,28.6181,148400.0
2011-10-04 14:50:00,33.84,33.84,33.64,33.66,123200.0,28.6181,28.6181,28.449,28.4659,123200.0
2011-10-04 14:55:00,33.66,33.77,33.65,33.68,156900.0,28.4659,28.5589,28.4575,28.4828,156900.0
2011-10-04 15:00:00,33.68,33.81,33.68,33.7,212000.0,28.4828,28.5928,28.4828,28.4997,212000.0
2011-10-04 15:05:00,33.7,33.76,33.56,33.56,173200.0,28.4997,28.5505,28.3813,28.3813,173200.0
2011-10-04 15:10:00,33.57,33.63,33.52,33.6,160800.0,28.3898,28.4405,28.3475,28.4152,160800.0
2011-10-04 15:15:00,33.6,33.73,33.55,33.72,292300.0,28.4152,28.5251,28.3729,28.5166,292300.0
2011-10-04 15:20:00,33.7,33.86,33.68,33.81,319200.0,28.4997,28.635,28.4828,28.5928,319200.0
2011-10-04 15:25:00,33.81,34.05,33.81,33.98,285600.0,28.5928,28.7957,28.5928,28.7365,285600.0
2011-10-04 15:30:00,33.99,34.22,33.99,34.13,426600.0,28.745,28.9395,28.745,28.8634,426600.0
2011-10-04 15:35:00,34.12,34.28,34.09,34.23,456600.0,28.8549,28.9902,28.8296,28.948,456600.0
2011-10-04 15:40:00,34.22,34.57,34.16,34.55,455800.0,28.9395,29.2355,28.8888,29.2186,455800.0
2011-10-04 15:45:00,34.56,34.68,34.43,34.65,580100.0,29.227,29.3285,29.1171,29.3031,580100.0
2011-10-04 15:50:00,34.66,34.74,34.6,34.71,510900.0,29.3116,29.3793,29.2609,29.3539,510900.0
2011-10-04 15:55:00,34.71,34.98,34.68,34.93,882600.0,29.3539,29.5822,29.3285,29.5399,882600.0
2011-10-05 09:30:00,35.07,35.07,34.79,34.83,207600.0,29.6583,29.6583,29.4215,29.4554,207600.0
2011-10-05 09:35:00,34.83,34.85,34.69,34.79,234500.0,29.4554,29.4723,29.337,29.4215,234500.0
2011-10-05 09:40:00,34.8,34.92,34.76,34.85,174300.0,29.43,29.5315,29.3962,29.4723,174300.0
2011-10-05 09:45:00,34.85,34.9,34.76,34.85,201300.0,29.4723,29.5146,29.3962,29.4723,201300.0
2011-10-05 09:50:00,34.85,34.9,34.67,34.78,217100.0,29.4723,29.5146,29.3201,29.4131,217100.0
2011-10-05 09:55:00,34.79,34.84,34.74,34.77,155000.0,29.4215,29.4638,29.3793,29.4046,155000.0
2011-10-05 10:00:00,34.76,34.99,34.74,34.99,395300.0,29.3962,29.5907,29.3793,29.5907,395300.0
2011-10-05 10:05:00,34.99,35.0,34.84,34.84,280700.0,29.5907,29.5991,29.4638,29.4638,280700.0
2011-10-05 10:10:00,34.84,34.92,34.82,34.92,110400.0,29.4638,29.5315,29.4469,29.5315,110400.0
2011-10-05 10:15:00,34.92,34.98,34.86,34.9,320700.0,29.5315,29.5822,29.4807,29.5146,320700.0
2011-10-05 10:20:00,34.89,35.13,34.89,35.09,266500.0,29.5061,29.7091,29.5061,29.6752,266500.0
2011-10-05 10:25:00,35.09,35.09,34.94,34.97,295600.0,29.6752,29.6752,29.5484,29.5738,295600.0
2011-10-05 10:30:00,34.97,35.04,34.95,35.03,117600.0,29.5738,29.633,29.5568,29.6245,117600.0
2011-10-05 10:35:00,35.04,35.12,35.03,35.06,98700.0,29.633,29.7006,29.6245,29.6499,98700.0
2011-10-05 10:40:00,35.07,35.14,35.03,35.14,107200.0,29.6583,29.7175,29.6245,29.7175,107200.0
2011-10-05 10:45:00,35.13,35.19,35.05,35.19,106400.0,29.7091,29.7598,29.6414,29.7598,106400.0
2011-10-05 10:50:00,35.17,35.22,35.11,35.18,133600.0,29.7429,29.7852,29.6922,29.7514,133600.0
2011-10-05 10:55:00,35.18,35.27,35.15,35.24,74000.0,29.7514,29.8275,29.726,29.8021,74000.0
2011-10-05 11:00:00,35.24,35.25,35.15,35.17,68900.0,29.8021,29.8106,29.726,29.7429,68900.0
2011-10-05 11:05:00,35.17,35.21,35.07,35.09,58300.0,29.7429,29.7767,29.6583,29.6752,58300.0
2011-10-05 11:10:00,35.09,35.13,35.05,35.06,72500.0,29.6752,29.7091,29.6414,29.6499,72500.0
2011-10-05 11:15:00,35.05,35.05,35.01,35.05,67200.0,29.6414,29.6414,29.6076,29.6414,67200.0
2011-10-05 11:20:00,35.05,35.15,35.05,35.15,287900.0,29.6414,29.726,29.6414,29.726,287900.0
2011-10-05 11:25:00,35.14,35.23,35.12,35.12,125900.0,29.7175,29.7936,29.7006,29.7006,125900.0
2011-10-05 11:30:00,35.12,35.2,35.12,35.16,80000.0,29.7006,29.7683,29.7006,29.7344,80000.0
2011-10-05 11:35:00,35.16,35.28,35.16,35.23,62800.0,29.7344,29.8359,29.7344,29.7936,62800.0
2011-10-05 11:40:00,35.23,35.23,35.12,35.15,78900.0,29.7936,29.7936,29.7006,29.726,78900.0
2011-10-05 11:45:00,35.16,35.2,35.11,35.18,62800.0,29.7344,29.7683,29.6922,29.7514,62800.0
2011-10-05 11:50:00,35.19,35.26,35.18,35.26,57800.0,29.7598,29.819,29.7514,29.819,57800.0
2011-10-05 11:55:00,35.26,35.28,35.23,35.23,53600.0,29.819,29.8359,29.7936,29.7936,53600.0
2011-10-05 12:00:00,35.24,35.27,35.16,35.17,99300.0,29.8021,29.8275,29.7344,29.7429,99300.0
2011-10-05 12:05:00,35.17,35.2,35.12,35.13,59600.0,29.7429,29.7683,29.7006,29.7091,59600.0
2011-10-05 12:10:00,35.13,35.14,35.09,35.12,53400.0,29.7091,29.7175,29.6752,29.7006,53400.0
2011-10-05 12:15:00,35.12,35.13,34.93,34.94,51700.0,29.7006,29.7091,29.5399,29.5484,51700.0
2011-10-05 12:20:00,34.94,34.96,34.88,34.94,146100.0,29.5484,29.5653,29.4976,29.5484,146100.0
2011-10-05 12:25:00,34.93,34.94,34.83,34.84,143600.0,29.5399,29.5484,29.4554,29.4638,143600.0
2011-10-05 12:30:00,34.83,34.92,34.83,34.91,135300.0,29.4554,29.5315,29.4554,29.523,135300.0
2011-10-05 12:35:00,34.91,34.94,34.84,34.85,166900.0,29.523,29.5484,29.4638,29.4723,166900.0
2011-10-05 12:40:00,34.85,34.93,34.83,34.87,283700.0,29.4723,29.5399,29.4554,29.4892,283700.0
2011-10-05 12:45:00,34.85,34.9,34.78,34.88,245200.0,29.4723,29.5146,29.4131,29.4976,245200.0
2011-10-05 12:50:00,34.88,34.96,34.88,34.93,111200.0,29.4976,29.5653,29.4976,29.5399,111200.0
2011-10-05 12:55:00,34.94,34.97,34.87,34.94,80200.0,29.5484,29.5738,29.4892,29.5484,80200.0
2011-10-05 13:00:00,34.94,35.05,34.94,35.02,61800.0,29.5484,29.6414,29.5484,29.616,61800.0
2011-10-05 13:05:00,35.02,35.11,35.02,35.07,211200.0,29.616,29.6922,29.616,29.6583,211200.0
2011-10-05 13:10:00,35.06,35.06,34.94,34.95,101500.0,29.6499,29.6499,29.5484,29.5568,101500.0
2011-10-05 13:15:00,34.96,35.09,34.95,35.04,141900.0,29.5653,29.6752,29.5568,29.633,141900.0
2011-10-05 13:20:00,35.04,35.13,35.03,35.09,154300.0,29.633,29.7091,29.6245,29.6752,154300.0
2011-10-05 13:25:00,35.1,35.17,35.08,35.13,44600.0,29.6837,29.7429,29.6668,29.7091,44600.0
2011-10-05 13:30:00,35.14,35.2,35.12,35.18,83500.0,29.7175,29.7683,29.7006,29.7514,83500.0
2011-10-05 13:35:00,35.18,35.18,35.09,35.1,78000.0,29.7514,29.7514,29.6752,29.6837,78000.0
2011-10-05 13:40:00,35.13,35.21,35.13,35.19,71700.0,29.7091,29.7767,29.7091,29.7598,71700.0
2011-10-05 13:45:00,35.19,35.27,35.19,35.25,95600.0,29.7598,29.8275,29.7598,29.8106,95600.0
2011-10-05 13:50:00,35.25,35.35,35.24,35.34,84300.0,29.8106,29.8951,29.8021,29.8867,84300.0
2011-10-05 13:55:00,35.35,35.39,35.3,35.37,86700.0,29.8951,29.929,29.8528,29.912,86700.0
2011-10-05 14:00:00,35.37,35.39,35.31,35.35,69300.0,29.912,29.929,29.8613,29.8951,69300.0
2011-10-05 14:05:00,35.35,35.36,35.29,35.29,75000.0,29.8951,29.9036,29.8444,29.8444,75000.0
2011-10-05 14:10:00,35.29,35.32,35.26,35.32,86200.0,29.8444,29.8698,29.819,29.8698,86200.0
2011-10-05 14:15:00,35.33,35.41,35.31,35.4,115200.0,29.8782,29.9459,29.8613,29.9374,115200.0
2011-10-05 14:20:00,35.39,35.46,35.36,35.45,218200.0,29.929,29.9881,29.9036,29.9797,218200.0
2011-10-05 14:25:00,35.45,35.46,35.4,35.41,102700.0,29.9797,29.9881,29.9374,29.9459,102700.0
2011-10-05 14:30:00,35.42,35.43,35.3,35.32,106600.0,29.9543,29.9628,29.8528,29.8698,106600.0
2011-10-05 14:35:00,35.32,35.34,35.25,35.29,102100.0,29.8698,29.8867,29.8106,29.8444,102100.0
2011-10-05 14:40:00,35.3,35.35,35.3,35.33,123400.0,29.8528,29.8951,29.8528,29.8782,123400.0
2011-10-05 14:45:00,35.33,35.46,35.32,35.44,168200.0,29.8782,29.9881,29.8698,29.9712,168200.0
2011-10-05 14:50:00,35.44,35.51,35.43,35.5,88500.0,29.9712,30.0304,29.9628,30.022,88500.0
2011-10-05 14:55:00,35.5,35.52,35.44,35.47,386100.0,30.022,30.0389,29.9712,29.9966,386100.0
2011-10-05 15:00:00,35.47,35.48,35.32,35.35,254100.0,29.9966,30.0051,29.8698,29.8951,254100.0
2011-10-05 15:05:00,35.35,35.39,35.29,35.31,333000.0,29.8951,29.929,29.8444,29.8613,333000.0
2011-10-05 15:10:00,35.3,35.39,35.28,35.39,81900.0,29.8528,29.929,29.8359,29.929,81900.0
2011-10-05 15:15:00,35.38,35.47,35.34,35.44,219500.0,29.9205,29.9966,29.8867,29.9712,219500.0
2011-10-05 15:20:00,35.45,35.45,35.26,35.28,228900.0,29.9797,29.9797,29.819,29.8359,228900.0
2011-10-05 15:25:00,35.29,35.42,35.28,35.38,290200.0,29.8444,29.9543,29.8359,29.9205,290200.0
2011-10-05 15:30:00,35.39,35.56,35.39,35.55,338000.0,29.929,30.0727,29.929,30.0643,338000.0
2011-10-05 15:35:00,35.55,35.65,35.53,35.64,304800.0,30.0643,30.1488,30.0473,30.1404,304800.0
2011-10-05 15:40:00,35.63,35.64,35.56,35.62,386000.0,30.1319,30.1404,30.0727,30.1235,386000.0
2011-10-05 15:45:00,35.62,35.64,35.46,35.49,381600.0,30.1235,30.1404,29.9881,30.0135,381600.0
2011-10-05 15:50:00,35.49,35.61,35.48,35.58,458700.0,30.0135,30.115,30.0051,30.0896,458700.0
2011-10-05 15:55:00,35.59,35.6,35.54,35.57,560300.0,30.0981,30.1065,30.0558,30.0812,560300.0
2011-10-06 09:30:00,35.52,35.68,35.49,35.67,138200.0,30.0389,30.1742,30.0135,30.1657,138200.0
2011-10-06 09:35:00,35.68,35.74,35.6,35.7,102400.0,30.1742,30.2249,30.1065,30.1911,102400.0
2011-10-06 09:40:00,35.7,35.79,35.66,35.68,107400.0,30.1911,30.2672,30.1573,30.1742,107400.0
2011-10-06 09:45:00,35.68,35.72,35.5,35.54,133700.0,30.1742,30.208,30.022,30.0558,133700.0
2011-10-06 09:50:00,35.54,35.54,35.46,35.52,280900.0,30.0558,30.0558,29.9881,30.0389,280900.0
2011-10-06 09:55:00,35.52,35.59,35.44,35.57,120800.0,30.0389,30.0981,29.9712,30.0812,120800.0
2011-10-06 10:00:00,35.57,35.61,35.45,35.58,116500.0,30.0812,30.115,29.9797,30.0896,116500.0
2011-10-06 10:05:00,35.59,35.69,35.57,35.68,206700.0,30.0981,30.1827,30.0812,30.1742,206700.0
2011-10-06 10:10:00,35.67,35.86,35.66,35.84,171000.0,30.1657,30.3264,30.1573,30.3095,171000.0
2011-10-06 10:15:00,35.84,35.84,35.74,35.8,124500.0,30.3095,30.3095,30.2249,30.2757,124500.0
2011-10-06 10:20:00,35.8,35.95,35.78,35.94,164100.0,30.2757,30.4025,30.2588,30.3941,164100.0
2011-10-06 10:25:00,35.95,35.99,35.9,35.97,88800.0,30.4025,30.4364,30.3603,30.4195,88800.0
2011-10-06 10:30:00,35.97,36.07,35.96,36.07,152000.0,30.4195,30.504,30.411,30.504,152000.0
2011-10-06 10:35:00,36.07,36.12,36.0,36.01,108400.0,30.504,30.5463,30.4448,30.4533,108400.0
2011-10-06 10:40:00,36.0,36.02,35.95,35.99,95400.0,30.4448,30.4617,30.4025,30.4364,95400.0
2011-10-06 10:45:00,36.01,36.01,35.87,35.89,85700.0,30.4533,30.4533,30.3349,30.3518,85700.0
2011-10-06 10:50:00,35.88,35.95,35.86,35.95,89100.0,30.3433,30.4025,30.3264,30.4025,89100.0
2011-10-06 10:55:00,35.95,36.0,35.86,35.89,92900.0,30.4025,30.4448,30.3264,30.3518,92900.0
2011-10-06 11:00:00,35.89,35.97,35.84,35.94,254000.0,30.3518,30.4195,30.3095,30.3941,254000.0
2011-10-06 11:05:00,35.94,36.02,35.91,36.02,242600.0,30.3941,30.4617,30.3687,30.4617,242600.0
2011-10-06 11:10:00,36.02,36.04,35.98,36.04,96500.0,30.4617,30.4786,30.4279,30.4786,96500.0
2011-10-06 11:15:00,36.04,36.06,35.92,35.92,99600.0,30.4786,30.4956,30.3772,30.3772,99600.0
2011-10-06 11:20:00,35.92,35.93,35.84,35.87,105400.0,30.3772,30.3856,30.3095,30.3349,105400.0
2011-10-06 11:25:00,35.88,35.97,35.86,35.96,87200.0,30.3433,30.4195,30.3264,30.411,87200.0
2011-10-06 11:30:00,35.96,36.04,35.96,36.03,126100.0,30.411,30.4786,30.411,30.4702,126100.0
2011-10-06 11:35:00,36.02,36.13,35.98,36.12,102400.0,30.4617,30.5548,30.4279,30.5463,102400.0
2011-10-06 11:40:00,36.13,36.18,36.09,36.18,100700.0,30.5548,30.597,30.5209,30.597,100700.0
2011-10-06 11:45:00,36.17,36.2,36.08,36.08,130300.0,30.5886,30.614,30.5125,30.5125,130300.0
2011-10-06 11:50:00,36.08,36.12,36.06,36.07,193700.0,30.5125,30.5463,30.4956,30.504,193700.0
2011-10-06 11:55:00,36.08,36.11,36.05,36.08,151800.0,30.5125,30.5378,30.4871,30.5125,151800.0
2011-10-06 12:00:00,36.08,36.11,36.04,36.06,49400.0,30.5125,30.5378,30.4786,30.4956,49400.0
2011-10-06 12:05:00,36.07,36.09,36.04,36.04,121600.0,30.504,30.5209,30.4786,30.4786,121600.0
2011-10-06 12:10:00,36.04,36.13,36.02,36.11,78600.0,30.4786,30.5548,30.4617,30.5378,78600.0
2011-10-06 12:15:00,36.11,36.15,36.04,36.13,136900.0,30.5378,30.5717,30.4786,30.5548,136900.0
2011-10-06 12:20:00,36.12,36.18,36.12,36.17,71700.0,30.5463,30.597,30.5463,30.5886,71700.0
2011-10-06 12:25:00,36.18,36.19,36.12,36.14,41600.0,30.597,30.6055,30.5463,30.5632,41600.0
2011-10-06 12:30:00,36.13,36.19,36.11,36.14,78500.0,30.5548,30.6055,30.5378,30.5632,78500.0
2011-10-06 12:35:00,36.13,36.18,36.1,36.16,64200.0,30.5548,30.597,30.5294,30.5801,64200.0
2011-10-06 12:40:00,36.17,36.18,36.09,36.09,29400.0,30.5886,30.597,30.5209,30.5209,29400.0
2011-10-06 12:45:00,36.09,36.11,36.04,36.11,83300.0,30.5209,30.5378,30.4786,30.5378,83300.0
2011-10-06 12:50:00,36.11,36.12,36.04,36.07,103100.0,30.5378,30.5463,30.4786,30.504,103100.0
2011-10-06 12:55:00,36.08,36.13,36.05,36.06,30400.0,30.5125,30.5548,30.4871,30.4956,30400.0
2011-10-06 13:00:00,36.05,36.09,36.03,36.03,44700.0,30.4871,30.5209,30.4702,30.4702,44700.0
2011-10-06 13:05:00,36.03,36.09,36.0,36.07,112700.0,30.4702,30.5209,30.4448,30.504,112700.0
2011-10-06 13:10:00,36.07,36.14,36.06,36.13,45400.0,30.504,30.5632,30.4956,30.5548,45400.0
2011-10-06 13:15:00,36.13,36.13,36.06,36.07,41300.0,30.5548,30.5548,30.4956,30.504,41300.0
2011-10-06 13:20:00,36.07,36.13,36.04,36.11,52300.0,30.504,30.5548,30.4786,30.5378,52300.0
2011-10-06 13:25:00,36.12,36.15,35.99,36.01,71000.0,30.5463,30.5717,30.4364,30.4533,71000.0
2011-10-06 13:30:00,36.01,36.07,35.99,36.02,64300.0,30.4533,30.504,30.4364,30.4617,64300.0
2011-10-06 13:35:00,36.02,36.03,35.94,35.94,47700.0,30.4617,30.4702,30.3941,30.3941,47700.0
2011-10-06 13:40:00,35.94,36.02,35.92,35.94,94300.0,30.3941,30.4617,30.3772,30.3941,94300.0
2011-10-06 13:45:00,35.94,36.08,35.93,36.05,74300.0,30.3941,30.5125,30.3856,30.4871,74300.0
2011-10-06 13:50:00,36.05,36.13,36.05,36.08,38200.0,30.4871,30.5548,30.4871,30.5125,38200.0
2011-10-06 13:55:00,36.09,36.11,36.03,36.08,52900.0,30.5209,30.5378,30.4702,30.5125,52900.0
2011-10-06 14:00:00,36.09,36.14,36.04,36.13,152200.0,30.5209,30.5632,30.4786,30.5548,152200.0
2011-10-06 14:05:00,36.14,36.21,36.13,36.2,93400.0,30.5632,30.6224,30.5548,30.614,93400.0
2011-10-06 14:10:00,36.19,36.2,36.18,36.18,53300.0,30.6055,30.614,30.597,30.597,53300.0
2011-10-06 14:15:00,36.19,36.23,36.16,36.22,43800.0,30.6055,30.6393,30.5801,30.6309,43800.0
2011-10-06 14:20:00,36.22,36.28,36.2,36.24,77600.0,30.6309,30.6816,30.614,30.6478,77600.0
2011-10-06 14:25:00,36.23,36.23,36.19,36.21,38800.0,30.6393,30.6393,30.6055,30.6224,38800.0
2011-10-06 14:30:00,36.21,36.23,36.09,36.09,56000.0,30.6224,30.6393,30.5209,30.5209,56000.0
2011-10-06 14:35:00,36.08,36.14,36.07,36.07,80300.0,30.5125,30.5632,30.504,30.504,80300.0
2011-10-06 14:40:00,36.07,36.16,36.05,36.14,111800.0,30.504,30.5801,30.4871,30.5632,111800.0
2011-10-06 14:45:00,36.14,36.16,36.07,36.08,124400.0,30.5632,30.5801,30.504,30.5125,124400.0
2011-10-06 14:50:00,36.09,36.16,36.05,36.16,59000.0,30.5209,30.5801,30.4871,30.5801,59000.0
2011-10-06 14:55:00,36.16,36.19,36.12,36.17,58800.0,30.5801,30.6055,30.5463,30.5886,58800.0
2011-10-06 15:00:00,36.18,36.19,36.11,36.15,49200.0,30.597,30.6055,30.5378,30.5717,49200.0
2011-10-06 15:05:00,36.15,36.22,36.14,36.21,135300.0,30.5717,30.6309,30.5632,30.6224,135300.0
2011-10-06 15:10:00,36.22,36.25,36.12,36.12,63300.0,30.6309,30.6562,30.5463,30.5463,63300.0
2011-10-06 15:15:00,36.12,36.15,36.04,36.04,106000.0,30.5463,30.5717,30.4786,30.4786,106000.0
2011-10-06 15:20:00,36.05,36.09,36.02,36.05,123500.0,30.4871,30.5209,30.4617,30.4871,123500.0
2011-10-06 15:25:00,36.06,36.16,36.06,36.08,108400.0,30.4956,30.5801,30.4956,30.5125,108400.0
2011-10-06 15:30:00,36.07,36.22,36.07,36.15,153800.0,30.504,30.6309,30.504,30.5717,153800.0
2011-10-06 15:35:00,36.14,36.24,36.11,36.23,144900.0,30.5632,30.6478,30.5378,30.6393,144900.0
2011-10-06 15:40:00,36.22,36.39,36.2,36.35,194900.0,30.6309,30.7746,30.614,30.7408,194900.0
2011-10-06 15:45:00,36.35,36.35,36.25,36.3,175600.0,30.7408,30.7408,30.6562,30.6985,175600.0
2011-10-06 15:50:00,36.31,36.35,36.29,36.34,157500.0,30.707,30.7408,30.6901,30.7324,157500.0
2011-10-06 15:55:00,36.34,36.4,36.3,36.37,537800.0,30.7324,30.7831,30.6985,30.7577,537800.0
2011-10-07 09:30:00,36.59,36.62,36.5,36.55,177400.0,30.9438,30.9691,30.8677,30.91,177400.0
2011-10-07 09:35:00,36.54,36.58,36.45,36.45,127000.0,30.9015,30.9353,30.8254,30.8254,127000.0
2011-10-07 09:40:00,36.44,36.55,36.42,36.52,81800.0,30.8169,30.91,30.8,30.8846,81800.0
2011-10-07 09:45:00,36.52,36.58,36.46,36.54,112700.0,30.8846,30.9353,30.8338,30.9015,112700.0
2011-10-07 09:50:00,36.54,36.61,36.43,36.58,123100.0,30.9015,30.9607,30.8085,30.9353,123100.0
2011-10-07 09:55:00,36.57,36.64,36.53,36.59,120600.0,30.9269,30.9861,30.893,30.9438,120600.0
2011-10-07 10:00:00,36.59,36.61,36.42,36.57,138000.0,30.9438,30.9607,30.8,30.9269,138000.0
2011-10-07 10:05:00,36.57,36.57,36.42,36.45,185600.0,30.9269,30.9269,30.8,30.8254,185600.0
2011-10-07 10:10:00,36.45,36.63,36.42,36.63,145600.0,30.8254,30.9776,30.8,30.9776,145600.0
2011-10-07 10:15:00,36.64,36.7,36.62,36.67,153300.0,30.9861,31.0368,30.9691,31.0114,153300.0
2011-10-07 10:20:00,36.67,36.73,36.6,36.72,97700.0,31.0114,31.0622,30.9522,31.0537,97700.0
2011-10-07 10:25:00,36.73,36.76,36.64,36.68,139100.0,31.0622,31.0875,30.9861,31.0199,139100.0
2011-10-07 10:30:00,36.68,36.76,36.68,36.73,113000.0,31.0199,31.0875,31.0199,31.0622,113000.0
2011-10-07 10:35:00,36.71,36.72,36.62,36.66,79900.0,31.0453,31.0537,30.9691,31.003,79900.0
2011-10-07 10:40:00,36.66,36.72,36.63,36.67,122000.0,31.003,31.0537,30.9776,31.0114,122000.0
2011-10-07 10:45:00,36.67,36.7,36.56,36.59,91700.0,31.0114,31.0368,30.9184,30.9438,91700.0
2011-10-07 10:50:00,36.59,36.68,36.59,36.59,106500.0,30.9438,31.0199,30.9438,30.9438,106500.0
2011-10-07 10:55:00,36.58,36.62,36.51,36.52,70700.0,30.9353,30.9691,30.8761,30.8846,70700.0
2011-10-07 11:00:00,36.51,36.52,36.44,36.46,132300.0,30.8761,30.8846,30.8169,30.8338,132300.0
2011-10-07 11:05:00,36.45,36.48,36.43,36.45,80400.0,30.8254,30.8508,30.8085,30.8254,80400.0
2011-10-07 11:10:00,36.46,36.49,36.3,36.31,93400.0,30.8338,30.8592,30.6985,30.707,93400.0
2011-10-07 11:15:00,36.31,36.38,36.3,36.31,103300.0,30.707,30.7662,30.6985,30.707,103300.0
2011-10-07 11:20:00,36.3,36.38,36.21,36.38,87700.0,30.6985,30.7662,30.6224,30.7662,87700.0
2011-10-07 11:25:00,36.38,36.4,36.36,36.39,117300.0,30.7662,30.7831,30.7493,30.7746,117300.0
2011-10-07 11:30:00,36.4,36.42,36.33,36.38,195200.0,30.7831,30.8,30.7239,30.7662,195200.0
2011-10-07 11:35:00,36.38,36.38,36.3,36.32,132300.0,30.7662,30.7662,30.6985,30.7154,132300.0
2011-10-07 11:40:00,36.32,36.42,36.32,36.39,69000.0,30.7154,30.8,30.7154,30.7746,69000.0
2011-10-07 11:45:00,36.38,36.43,36.33,36.33,66200.0,30.7662,30.8085,30.7239,30.7239,66200.0
2011-10-07 11:50:00,36.34,36.44,36.34,36.44,70700.0,30.7324,30.8169,30.7324,30.8169,70700.0
2011-10-07 11:55:00,36.44,36.46,36.38,36.46,159100.0,30.8169,30.8338,30.7662,30.8338,159100.0
2011-10-07 12:00:00,36.47,36.47,36.26,36.38,350900.0,30.8423,30.8423,30.6647,30.7662,350900.0
2011-10-07 12:05:00,36.39,36.46,36.36,36.46,178600.0,30.7746,30.8338,30.7493,30.8338,178600.0
2011-10-07 12:10:00,36.46,36.48,36.29,36.39,182100.0,30.8338,30.8508,30.6901,30.7746,182100.0
2011-10-07 12:15:00,36.4,36.43,36.2,36.21,218900.0,30.7831,30.8085,30.614,30.6224,218900.0
2011-10-07 12:20:00,36.22,36.27,36.08,36.16,193100.0,30.6309,30.6732,30.5125,30.5801,193100.0
2011-10-07 12:25:00,36.17,36.3,36.1,36.27,214800.0,30.5886,30.6985,30.5294,30.6732,214800.0
2011-10-07 12:30:00,36.26,36.29,36.16,36.23,183200.0,30.6647,30.6901,30.5801,30.6393,183200.0
2011-10-07 12:35:00,36.24,36.32,36.21,36.25,104200.0,30.6478,30.7154,30.6224,30.6562,104200.0
2011-10-07 12:40:00,36.25,36.27,36.12,36.14,199500.0,30.6562,30.6732,30.5463,30.5632,199500.0
2011-10-07 12:45:00,36.13,36.25,36.13,36.21,113400.0,30.5548,30.6562,30.5548,30.6224,113400.0
2011-10-07 12:50:00,36.21,36.24,36.13,36.17,165200.0,30.6224,30.6478,30.5548,30.5886,165200.0
2011-10-07 12:55:00,36.16,36.18,36.11,36.14,77000.0,30.5801,30.597,30.5378,30.5632,77000.0
2011-10-07 13:00:00,36.13,36.19,36.12,36.15,77200.0,30.5548,30.6055,30.5463,30.5717,77200.0
2011-10-07 13:05:00,36.16,36.17,36.06,36.1,86300.0,30.5801,30.5886,30.4956,30.5294,86300.0
2011-10-07 13:10:00,36.11,36.21,36.09,36.21,230300.0,30.5378,30.6224,30.5209,30.6224,230300.0
2011-10-07 13:15:00,36.21,36.23,36.18,36.18,56100.0,30.6224,30.6393,30.597,30.597,56100.0
2011-10-07 13:20:00,36.18,36.22,36.16,36.21,53100.0,30.597,30.6309,30.5801,30.6224,53100.0
2011-10-07 13:25:00,36.22,36.26,36.21,36.21,43500.0,30.6309,30.6647,30.6224,30.6224,43500.0
2011-10-07 13:30:00,36.21,36.21,36.15,36.16,17900.0,30.6224,30.6224,30.5717,30.5801,17900.0
2011-10-07 13:35:00,36.17,36.17,36.12,36.14,16200.0,30.5886,30.5886,30.5463,30.5632,16200.0
2011-10-07 13:40:00,36.14,36.15,36.09,36.09,17700.0,30.5632,30.5717,30.5209,30.5209,17700.0
2011-10-07 13:45:00,36.1,36.2,36.09,36.18,30000.0,30.5294,30.614,30.5209,30.597,30000.0
2011-10-07 13:50:00,36.17,36.19,36.15,36.18,13200.0,30.5886,30.6055,30.5717,30.597,13200.0
2011-10-07 13:55:00,36.18,36.29,36.18,36.27,14400.0,30.597,30.6901,30.597,30.6732,14400.0
2011-10-07 14:00:00,36.27,36.32,36.27,36.32,16500.0,30.6732,30.7154,30.6732,30.7154,16500.0
2011-10-07 14:05:00,36.32,36.34,36.27,36.3,38200.0,30.7154,30.7324,30.6732,30.6985,38200.0
2011-10-07 14:10:00,36.3,36.32,36.23,36.26,17900.0,30.6985,30.7154,30.6393,30.6647,17900.0
2011-10-07 14:15:00,36.25,36.34,36.24,36.33,83200.0,30.6562,30.7324,30.6478,30.7239,83200.0
2011-10-07 14:20:00,36.33,36.46,36.33,36.41,50000.0,30.7239,30.8338,30.7239,30.7916,50000.0
2011-10-07 14:25:00,36.41,36.5,36.35,36.36,113200.0,30.7916,30.8677,30.7408,30.7493,113200.0
2011-10-07 14:30:00,36.37,36.41,36.35,36.37,97000.0,30.7577,30.7916,30.7408,30.7577,97000.0
2011-10-07 14:35:00,36.37,36.44,36.35,36.35,715900.0,30.7577,30.8169,30.7408,30.7408,715900.0
2011-10-07 14:40:00,36.35,36.36,36.26,36.28,152600.0,30.7408,30.7493,30.6647,30.6816,152600.0
2011-10-07 14:45:00,36.29,36.4,36.28,36.33,239100.0,30.6901,30.7831,30.6816,30.7239,239100.0
2011-10-07 14:50:00,36.33,36.38,36.31,36.36,361600.0,30.7239,30.7662,30.707,30.7493,361600.0
2011-10-07 14:55:00,36.36,36.45,36.34,36.4,79700.0,30.7493,30.8254,30.7324,30.7831,79700.0
2011-10-07 15:00:00,36.41,36.43,36.36,36.37,121300.0,30.7916,30.8085,30.7493,30.7577,121300.0
2011-10-07 15:05:00,36.37,36.46,36.37,36.45,113400.0,30.7577,30.8338,30.7577,30.8254,113400.0
2011-10-07 15:10:00,36.44,36.47,36.39,36.43,134300.0,30.8169,30.8423,30.7746,30.8085,134300.0
2011-10-07 15:15:00,36.44,36.58,36.42,36.53,116900.0,30.8169,30.9353,30.8,30.893,116900.0
2011-10-07 15:20:00,36.53,36.67,36.53,36.66,246100.0,30.893,31.0114,30.893,31.003,246100.0
2011-10-07 15:25:00,36.66,36.72,36.63,36.71,265600.0,31.003,31.0537,30.9776,31.0453,265600.0
2011-10-07 15:30:00,36.71,36.75,36.68,36.7,178100.0,31.0453,31.0791,31.0199,31.0368,178100.0
2011-10-07 15:35:00,36.7,36.74,36.62,36.62,109300.0,31.0368,31.0706,30.9691,30.9691,109300.0
2011-10-07 15:40:00,36.61,36.63,36.49,36.57,221100.0,30.9607,30.9776,30.8592,30.9269,221100.0
2011-10-07 15:45:00,36.58,36.59,36.47,36.48,163100.0,30.9353,30.9438,30.8423,30.8508,163100.0
2011-10-07 15:50:00,36.48,36.5,36.25,36.36,277500.0,30.8508,30.8677,30.6562,30.7493,277500.0
2011-10-07 15:55:00,36.36,36.4,36.25,36.32,422000.0,30.7493,30.7831,30.6562,30.7154,422000.0
2011-10-10 09:30:00,36.75,37.0,36.75,36.99,46000.0,31.0791,31.2905,31.0791,31.2821,46000.0
2011-10-10 09:35:00,36.99,37.1,36.96,37.09,95900.0,31.2821,31.3751,31.2567,31.3666,95900.0
2011-10-10 09:40:00,37.1,37.13,37.04,37.06,115900.0,31.3751,31.4004,31.3243,31.3413,115900.0
2011-10-10 09:45:00,37.06,37.1,37.03,37.08,134400.0,31.3413,31.3751,31.3159,31.3582,134400.0
2011-10-10 09:50:00,37.09,37.21,37.09,37.18,95200.0,31.3666,31.4681,31.3666,31.4427,95200.0
2011-10-10 09:55:00,37.19,37.25,37.17,37.25,125900.0,31.4512,31.5019,31.4343,31.5019,125900.0
2011-10-10 10:00:00,37.25,37.27,37.19,37.23,122100.0,31.5019,31.5188,31.4512,31.485,122100.0
2011-10-10 10:05:00,37.22,37.28,37.22,37.27,86100.0,31.4766,31.5273,31.4766,31.5188,86100.0
2011-10-10 10:10:00,37.27,37.37,37.27,37.35,75800.0,31.5188,31.6034,31.5188,31.5865,75800.0
2011-10-10 10:15:00,37.35,37.46,37.34,37.46,213800.0,31.5865,31.6795,31.578,31.6795,213800.0
2011-10-10 10:20:00,37.45,37.52,37.45,37.47,110000.0,31.6711,31.7303,31.6711,31.688,110000.0
2011-10-10 10:25:00,37.47,37.5,37.46,37.47,55300.0,31.688,31.7134,31.6795,31.688,55300.0
2011-10-10 10:30:00,37.47,37.52,37.45,37.52,82300.0,31.688,31.7303,31.6711,31.7303,82300.0
2011-10-10 10:35:00,37.52,37.56,37.49,37.49,75300.0,31.7303,31.7641,31.7049,31.7049,75300.0
2011-10-10 10:40:00,37.49,37.53,37.48,37.49,83300.0,31.7049,31.7387,31.6964,31.7049,83300.0
2011-10-10 10:45:00,37.49,37.57,37.48,37.53,94300.0,31.7049,31.7726,31.6964,31.7387,94300.0
2011-10-10 10:50:00,37.53,37.54,37.44,37.46,160200.0,31.7387,31.7472,31.6626,31.6795,160200.0
2011-10-10 10:55:00,37.46,37.46,37.41,37.43,113600.0,31.6795,31.6795,31.6372,31.6542,113600.0
2011-10-10 11:00:00,37.43,37.46,37.39,37.39,147300.0,31.6542,31.6795,31.6203,31.6203,147300.0
2011-10-10 11:05:00,37.39,37.41,37.38,37.4,53100.0,31.6203,31.6372,31.6119,31.6288,53100.0
2011-10-10 11:10:00,37.4,37.4,37.37,37.38,78300.0,31.6288,31.6288,31.6034,31.6119,78300.0
2011-10-10 11:15:00,37.38,37.39,37.35,37.39,32400.0,31.6119,31.6203,31.5865,31.6203,32400.0
2011-10-10 11:20:00,37.39,37.39,37.34,37.36,38100.0,31.6203,31.6203,31.578,31.595,38100.0
2011-10-10 11:25:00,37.37,37.41,37.35,37.41,103300.0,31.6034,31.6372,31.5865,31.6372,103300.0
2011-10-10 11:30:00,37.41,37.43,37.39,37.42,76900.0,31.6372,31.6542,31.6203,31.6457,76900.0
2011-10-10 11:35:00,37.42,37.44,37.42,37.44,33800.0,31.6457,31.6626,31.6457,31.6626,33800.0
2011-10-10 11:40:00,37.44,37.47,37.44,37.45,23500.0,31.6626,31.688,31.6626,31.6711,23500.0
2011-10-10 11:45:00,37.46,37.47,37.4,37.41,71200.0,31.6795,31.688,31.6288,31.6372,71200.0
2011-10-10 11:50:00,37.41,37.44,37.37,37.39,54300.0,31.6372,31.6626,31.6034,31.6203,54300.0
2011-10-10 11:55:00,37.39,37.43,37.39,37.4,33600.0,31.6203,31.6542,31.6203,31.6288,33600.0
2011-10-10 12:00:00,37.41,37.42,37.38,37.4,31200.0,31.6372,31.6457,31.6119,31.6288,31200.0
2011-10-10 12:05:00,37.4,37.45,37.36,37.39,76000.0,31.6288,31.6711,31.595,31.6203,76000.0
2011-10-10 12:10:00,37.39,37.44,37.39,37.43,24100.0,31.6203,31.6626,31.6203,31.6542,24100.0
2011-10-10 12:15:00,37.43,37.44,37.41,37.42,15700.0,31.6542,31.6626,31.6372,31.6457,15700.0
2011-10-10 12:20:00,37.41,37.43,37.38,37.43,46100.0,31.6372,31.6542,31.6119,31.6542,46100.0
2011-10-10 12:25:00,37.44,37.44,37.41,37.43,17800.0,31.6626,31.6626,31.6372,31.6542,17800.0
2011-10-10 12:30:00,37.43,37.44,37.42,37.42,17900.0,31.6542,31.6626,31.6457,31.6457,17900.0
2011-10-10 12:35:00,37.42,37.43,37.4,37.4,34700.0,31.6457,31.6542,31.6288,31.6288,34700.0
2011-10-10 12:40:00,37.41,37.46,37.4,37.43,21400.0,31.6372,31.6795,31.6288,31.6542,21400.0
2011-10-10 12:45:00,37.43,37.44,37.41,37.43,16300.0,31.6542,31.6626,31.6372,31.6542,16300.0
2011-10-10 12:50:00,37.43,37.43,37.38,37.38,14500.0,31.6542,31.6542,31.6119,31.6119,14500.0
2011-10-10 12:55:00,37.38,37.42,37.38,37.4,27800.0,31.6119,31.6457,31.6119,31.6288,27800.0
2011-10-10 13:00:00,37.4,37.46,37.39,37.46,34400.0,31.6288,31.6795,31.6203,31.6795,34400.0
2011-10-10 13:05:00,37.46,37.48,37.44,37.47,72100.0,31.6795,31.6964,31.6626,31.688,72100.0
2011-10-10 13:10:00,37.47,37.49,37.46,37.47,21700.0,31.688,31.7049,31.6795,31.688,21700.0
2011-10-10 13:15:00,37.47,37.5,37.44,37.5,33100.0,31.688,31.7134,31.6626,31.7134,33100.0
2011-10-10 13:20:00,37.49,37.54,37.48,37.53,150500.0,31.7049,31.7472,31.6964,31.7387,150500.0
2011-10-10 13:25:00,37.53,37.55,37.49,37.5,26400.0,31.7387,31.7556,31.7049,31.7134,26400.0
2011-10-10 13:30:00,37.5,37.52,37.47,37.48,32300.0,31.7134,31.7303,31.688,31.6964,32300.0
2011-10-10 13:35:00,37.48,37.49,37.48,37.49,9500.0,31.6964,31.7049,31.6964,31.7049,9500.0
2011-10-10 13:40:00,37.5,37.53,37.46,37.5,55000.0,31.7134,31.7387,31.6795,31.7134,55000.0
2011-10-10 13:45:00,37.5,37.5,37.47,37.48,32900.0,31.7134,31.7134,31.688,31.6964,32900.0
2011-10-10 13:50:00,37.47,37.47,37.43,37.45,25200.0,31.688,31.688,31.6542,31.6711,25200.0
2011-10-10 13:55:00,37.45,37.49,37.43,37.47,29900.0,31.6711,31.7049,31.6542,31.688,29900.0
2011-10-10 14:00:00,37.47,37.48,37.43,37.45,30500.0,31.688,31.6964,31.6542,31.6711,30500.0
2011-10-10 14:05:00,37.45,37.45,37.38,37.39,35600.0,31.6711,31.6711,31.6119,31.6203,35600.0
2011-10-10 14:10:00,37.39,37.45,37.39,37.45,28800.0,31.6203,31.6711,31.6203,31.6711,28800.0
2011-10-10 14:15:00,37.45,37.45,37.41,37.42,17800.0,31.6711,31.6711,31.6372,31.6457,17800.0
2011-10-10 14:20:00,37.42,37.48,37.41,37.48,55500.0,31.6457,31.6964,31.6372,31.6964,55500.0
2011-10-10 14:25:00,37.5,37.51,37.46,37.46,28600.0,31.7134,31.7218,31.6795,31.6795,28600.0
2011-10-10 14:30:00,37.47,37.49,37.45,37.46,20400.0,31.688,31.7049,31.6711,31.6795,20400.0
2011-10-10 14:35:00,37.47,37.47,37.43,37.43,53300.0,31.688,31.688,31.6542,31.6542,53300.0
2011-10-10 14:40:00,37.43,37.45,37.42,37.44,50900.0,31.6542,31.6711,31.6457,31.6626,50900.0
2011-10-10 14:45:00,37.44,37.45,37.41,37.41,38300.0,31.6626,31.6711,31.6372,31.6372,38300.0
2011-10-10 14:50:00,37.41,37.44,37.41,37.42,43800.0,31.6372,31.6626,31.6372,31.6457,43800.0
2011-10-10 14:55:00,37.42,37.42,37.39,37.39,90200.0,31.6457,31.6457,31.6203,31.6203,90200.0
2011-10-10 15:00:00,37.39,37.43,37.39,37.41,29200.0,31.6203,31.6542,31.6203,31.6372,29200.0
2011-10-10 15:05:00,37.4,37.41,37.32,37.34,105400.0,31.6288,31.6372,31.5611,31.578,105400.0
2011-10-10 15:10:00,37.35,37.36,37.26,37.28,153700.0,31.5865,31.595,31.5104,31.5273,153700.0
2011-10-10 15:15:00,37.28,37.34,37.26,37.32,192500.0,31.5273,31.578,31.5104,31.5611,192500.0
2011-10-10 15:20:00,37.31,37.31,37.16,37.16,178200.0,31.5527,31.5527,31.4258,31.4258,178200.0
2011-10-10 15:25:00,37.17,37.28,37.16,37.23,135200.0,31.4343,31.5273,31.4258,31.485,135200.0
2011-10-10 15:30:00,37.22,37.32,37.16,37.31,168800.0,31.4766,31.5611,31.4258,31.5527,168800.0
2011-10-10 15:35:00,37.31,37.32,37.23,37.28,219300.0,31.5527,31.5611,31.485,31.5273,219300.0
2011-10-10 15:40:00,37.28,37.36,37.2,37.36,97700.0,31.5273,31.595,31.4596,31.595,97700.0
2011-10-10 15:45:00,37.37,37.44,37.35,37.44,183700.0,31.6034,31.6626,31.5865,31.6626,183700.0
2011-10-10 15:50:00,37.44,37.54,37.43,37.54,201200.0,31.6626,31.7472,31.6542,31.7472,201200.0
2011-10-10 15:55:00,37.54,37.6,37.49,37.59,545200.0,31.7472,31.7979,31.7049,31.7895,545200.0
2011-10-11 09:30:00,37.46,37.46,37.37,37.4,119200.0,31.6795,31.6795,31.6034,31.6288,119200.0
2011-10-11 09:35:00,37.4,37.46,37.36,37.43,135900.0,31.6288,31.6795,31.595,31.6542,135900.0
2011-10-11 09:40:00,37.43,37.47,37.36,37.42,106800.0,31.6542,31.688,31.595,31.6457,106800.0
2011-10-11 09:45:00,37.42,37.56,37.36,37.55,121100.0,31.6457,31.7641,31.595,31.7556,121100.0
2011-10-11 09:50:00,37.56,37.57,37.45,37.47,142100.0,31.7641,31.7726,31.6711,31.688,142100.0
2011-10-11 09:55:00,37.47,37.51,37.42,37.51,130200.0,31.688,31.7218,31.6457,31.7218,130200.0
2011-10-11 10:00:00,37.49,37.49,37.39,37.42,144700.0,31.7049,31.7049,31.6203,31.6457,144700.0
2011-10-11 10:05:00,37.41,37.5,37.4,37.49,103800.0,31.6372,31.7134,31.6288,31.7049,103800.0
2011-10-11 10:10:00,37.5,37.55,37.48,37.53,77900.0,31.7134,31.7556,31.6964,31.7387,77900.0
2011-10-11 10:15:00,37.53,37.56,37.48,37.51,56100.0,31.7387,31.7641,31.6964,31.7218,56100.0
2011-10-11 10:20:00,37.51,37.59,37.45,37.57,66700.0,31.7218,31.7895,31.6711,31.7726,66700.0
2011-10-11 10:25:00,37.58,37.61,37.54,37.61,63400.0,31.781,31.8064,31.7472,31.8064,63400.0
2011-10-11 10:30:00,37.61,37.64,37.57,37.64,70900.0,31.8064,31.8318,31.7726,31.8318,70900.0
2011-10-11 10:35:00,37.64,37.67,37.6,37.66,101600.0,31.8318,31.8571,31.7979,31.8487,101600.0
2011-10-11 10:40:00,37.66,37.71,37.61,37.7,101300.0,31.8487,31.8909,31.8064,31.8825,101300.0
2011-10-11 10:45:00,37.71,37.73,37.69,37.7,181700.0,31.8909,31.9079,31.874,31.8825,181700.0
2011-10-11 10:50:00,37.7,37.73,37.64,37.64,74300.0,31.8825,31.9079,31.8318,31.8318,74300.0
2011-10-11 10:55:00,37.64,37.65,37.6,37.62,105400.0,31.8318,31.8402,31.7979,31.8148,105400.0
2011-10-11 11:00:00,37.62,37.65,37.59,37.65,41300.0,31.8148,31.8402,31.7895,31.8402,41300.0
2011-10-11 11:05:00,37.64,37.64,37.53,37.58,59100.0,31.8318,31.8318,31.7387,31.781,59100.0
2011-10-11 11:10:00,37.57,37.6,37.54,37.54,76700.0,31.7726,31.7979,31.7472,31.7472,76700.0
2011-10-11 11:15:00,37.53,37.56,37.5,37.55,68900.0,31.7387,31.7641,31.7134,31.7556,68900.0
2011-10-11 11:20:00,37.55,37.56,37.51,37.55,121800.0,31.7556,31.7641,31.7218,31.7556,121800.0
2011-10-11 11:25:00,37.56,37.62,37.55,37.56,80300.0,31.7641,31.8148,31.7556,31.7641,80300.0
2011-10-11 11:30:00,37.57,37.66,37.56,37.66,44000.0,31.7726,31.8487,31.7641,31.8487,44000.0
2011-10-11 11:35:00,37.65,37.67,37.64,37.66,40500.0,31.8402,31.8571,31.8318,31.8487,40500.0
2011-10-11 11:40:00,37.65,37.72,37.63,37.71,180500.0,31.8402,31.8994,31.8233,31.8909,180500.0
2011-10-11 11:45:00,37.72,37.72,37.66,37.66,55000.0,31.8994,31.8994,31.8487,31.8487,55000.0
2011-10-11 11:50:00,37.66,37.68,37.61,37.64,44700.0,31.8487,31.8656,31.8064,31.8318,44700.0
2011-10-11 11:55:00,37.64,37.69,37.63,37.66,89300.0,31.8318,31.874,31.8233,31.8487,89300.0
2011-10-11 12:00:00,37.67,37.7,37.61,37.62,44200.0,31.8571,31.8825,31.8064,31.8148,44200.0
2011-10-11 12:05:00,37.61,37.67,37.59,37.67,39100.0,31.8064,31.8571,31.7895,31.8571,39100.0
2011-10-11 12:10:00,37.68,37.73,37.66,37.7,43200.0,31.8656,31.9079,31.8487,31.8825,43200.0
2011-10-11 12:15:00,37.7,37.71,37.65,37.66,29400.0,31.8825,31.8909,31.8402,31.8487,29400.0
2011-10-11 12:20:00,37.66,37.66,37.62,37.65,26800.0,31.8487,31.8487,31.8148,31.8402,26800.0
2011-10-11 12:25:00,37.64,37.66,37.62,37.63,24300.0,31.8318,31.8487,31.8148,31.8233,24300.0
2011-10-11 12:30:00,37.63,37.64,37.55,37.56,34500.0,31.8233,31.8318,31.7556,31.7641,34500.0
2011-10-11 12:35:00,37.57,37.6,37.53,37.55,360400.0,31.7726,31.7979,31.7387,31.7556,360400.0
2011-10-11 12:40:00,37.54,37.57,37.52,37.57,45600.0,31.7472,31.7726,31.7303,31.7726,45600.0
2011-10-11 12:45:00,37.57,37.58,37.48,37.5,96400.0,31.7726,31.781,31.6964,31.7134,96400.0
2011-10-11 12:50:00,37.5,37.54,37.48,37.54,63900.0,31.7134,31.7472,31.6964,31.7472,63900.0
2011-10-11 12:55:00,37.54,37.59,37.53,37.58,52300.0,31.7472,31.7895,31.7387,31.781,52300.0
2011-10-11 13:00:00,37.58,37.62,37.55,37.58,83400.0,31.781,31.8148,31.7556,31.781,83400.0
2011-10-11 13:05:00,37.57,37.59,37.52,37.58,88100.0,31.7726,31.7895,31.7303,31.781,88100.0
2011-10-11 13:10:00,37.58,37.59,37.48,37.5,88500.0,31.781,31.7895,31.6964,31.7134,88500.0
2011-10-11 13:15:00,37.51,37.59,37.51,37.56,146600.0,31.7218,31.7895,31.7218,31.7641,146600.0
2011-10-11 13:20:00,37.57,37.61,37.56,37.57,63000.0,31.7726,31.8064,31.7641,31.7726,63000.0
2011-10-11 13:25:00,37.57,37.64,37.54,37.64,105700.0,31.7726,31.8318,31.7472,31.8318,105700.0
2011-10-11 13:30:00,37.64,37.65,37.62,37.65,100100.0,31.8318,31.8402,31.8148,31.8402,100100.0
2011-10-11 13:35:00,37.64,37.67,37.59,37.6,43400.0,31.8318,31.8571,31.7895,31.7979,43400.0
2011-10-11 13:40:00,37.61,37.62,37.56,37.59,26000.0,31.8064,31.8148,31.7641,31.7895,26000.0
2011-10-11 13:45:00,37.58,37.64,37.55,37.58,110500.0,31.781,31.8318,31.7556,31.781,110500.0
2011-10-11 13:50:00,37.58,37.7,37.58,37.7,112100.0,31.781,31.8825,31.781,31.8825,112100.0
2011-10-11 13:55:00,37.7,37.75,37.69,37.74,78900.0,31.8825,31.9248,31.874,31.9163,78900.0
2011-10-11 14:00:00,37.75,37.75,37.67,37.68,100500.0,31.9248,31.9248,31.8571,31.8656,100500.0
2011-10-11 14:05:00,37.68,37.7,37.66,37.67,23700.0,31.8656,31.8825,31.8487,31.8571,23700.0
2011-10-11 14:10:00,37.67,37.71,37.67,37.68,28200.0,31.8571,31.8909,31.8571,31.8656,28200.0
2011-10-11 14:15:00,37.68,37.71,37.65,37.68,35500.0,31.8656,31.8909,31.8402,31.8656,35500.0
2011-10-11 14:20:00,37.68,37.71,37.58,37.61,137100.0,31.8656,31.8909,31.781,31.8064,137100.0
2011-10-11 14:25:00,37.61,37.61,37.56,37.57,84600.0,31.8064,31.8064,31.7641,31.7726,84600.0
2011-10-11 14:30:00,37.58,37.62,37.55,37.61,76300.0,31.781,31.8148,31.7556,31.8064,76300.0
2011-10-11 14:35:00,37.6,37.6,37.51,37.52,41200.0,31.7979,31.7979,31.7218,31.7303,41200.0
2011-10-11 14:40:00,37.52,37.55,37.51,37.54,62500.0,31.7303,31.7556,31.7218,31.7472,62500.0
2011-10-11 14:45:00,37.54,37.55,37.5,37.52,74100.0,31.7472,31.7556,31.7134,31.7303,74100.0
2011-10-11 14:50:00,37.52,37.56,37.51,37.52,34700.0,31.7303,31.7641,31.7218,31.7303,34700.0
2011-10-11 14:55:00,37.53,37.63,37.53,37.62,55200.0,31.7387,31.8233,31.7387,31.8148,55200.0
2011-10-11 15:00:00,37.63,37.72,37.63,37.69,81500.0,31.8233,31.8994,31.8233,31.874,81500.0
2011-10-11 15:05:00,37.69,37.76,37.66,37.73,69500.0,31.874,31.9332,31.8487,31.9079,69500.0
2011-10-11 15:10:00,37.73,37.74,37.69,37.73,53300.0,31.9079,31.9163,31.874,31.9079,53300.0
2011-10-11 15:15:00,37.73,37.75,37.68,37.7,108200.0,31.9079,31.9248,31.8656,31.8825,108200.0
2011-10-11 15:20:00,37.7,37.72,37.66,37.69,63500.0,31.8825,31.8994,31.8487,31.874,63500.0
2011-10-11 15:25:00,37.7,37.74,37.61,37.62,79300.0,31.8825,31.9163,31.8064,31.8148,79300.0
2011-10-11 15:30:00,37.62,37.74,37.61,37.74,113200.0,31.8148,31.9163,31.8064,31.9163,113200.0
2011-10-11 15:35:00,37.73,37.78,37.71,37.75,149100.0,31.9079,31.9501,31.8909,31.9248,149100.0
2011-10-11 15:40:00,37.76,37.8,37.71,37.74,235500.0,31.9332,31.9671,31.8909,31.9163,235500.0
2011-10-11 15:45:00,37.74,37.78,37.68,37.73,225300.0,31.9163,31.9501,31.8656,31.9079,225300.0
2011-10-11 15:50:00,37.73,37.76,37.7,37.7,296300.0,31.9079,31.9332,31.8825,31.8825,296300.0
2011-10-11 15:55:00,37.71,37.72,37.65,37.71,431000.0,31.8909,31.8994,31.8402,31.8909,431000.0
2011-10-12 09:30:00,37.92,38.03,37.89,37.98,205900.0,32.0685,32.1616,32.0432,32.1193,205900.0
2011-10-12 09:35:00,37.99,38.0,37.89,37.96,239300.0,32.1277,32.1362,32.0432,32.1024,239300.0
2011-10-12 09:40:00,37.97,38.07,37.93,38.04,349100.0,32.1108,32.1954,32.077,32.17,349100.0
2011-10-12 09:45:00,38.05,38.07,37.9,37.96,165800.0,32.1785,32.1954,32.0516,32.1024,165800.0
2011-10-12 09:50:00,37.96,38.08,37.96,38.08,510500.0,32.1024,32.2039,32.1024,32.2039,510500.0
2011-10-12 09:55:00,38.09,38.15,38.03,38.15,160800.0,32.2123,32.2631,32.1616,32.2631,160800.0
2011-10-12 10:00:00,38.15,38.15,38.03,38.05,153600.0,32.2631,32.2631,32.1616,32.1785,153600.0
2011-10-12 10:05:00,38.05,38.19,38.05,38.19,94700.0,32.1785,32.2969,32.1785,32.2969,94700.0
2011-10-12 10:10:00,38.19,38.24,38.18,38.24,58600.0,32.2969,32.3392,32.2884,32.3392,58600.0
2011-10-12 10:15:00,38.24,38.37,38.24,38.35,272200.0,32.3392,32.4491,32.3392,32.4322,272200.0
2011-10-12 10:20:00,38.35,38.36,38.26,38.26,112300.0,32.4322,32.4406,32.3561,32.3561,112300.0
2011-10-12 10:25:00,38.26,38.31,38.25,38.28,112500.0,32.3561,32.3984,32.3476,32.373,112500.0
2011-10-12 10:30:00,38.29,38.33,38.27,38.33,90800.0,32.3814,32.4153,32.3645,32.4153,90800.0
2011-10-12 10:35:00,38.33,38.41,38.33,38.41,64000.0,32.4153,32.4829,32.4153,32.4829,64000.0
2011-10-12 10:40:00,38.41,38.41,38.36,38.37,66900.0,32.4829,32.4829,32.4406,32.4491,66900.0
2011-10-12 10:45:00,38.38,38.39,38.34,38.36,51800.0,32.4576,32.466,32.4237,32.4406,51800.0
2011-10-12 10:50:00,38.36,38.36,38.26,38.27,72900.0,32.4406,32.4406,32.3561,32.3645,72900.0
2011-10-12 10:55:00,38.28,38.31,38.24,38.26,167200.0,32.373,32.3984,32.3392,32.3561,167200.0
2011-10-12 11:00:00,38.26,38.33,38.25,38.32,72100.0,32.3561,32.4153,32.3476,32.4068,72100.0
2011-10-12 11:05:00,38.32,38.36,38.31,38.35,108600.0,32.4068,32.4406,32.3984,32.4322,108600.0
2011-10-12 11:10:00,38.37,38.38,38.33,38.36,43500.0,32.4491,32.4576,32.4153,32.4406,43500.0
2011-10-12 11:15:00,38.37,38.39,38.35,38.36,78000.0,32.4491,32.466,32.4322,32.4406,78000.0
2011-10-12 11:20:00,38.37,38.39,38.34,38.34,64400.0,32.4491,32.466,32.4237,32.4237,64400.0
2011-10-12 11:25:00,38.34,38.41,38.34,38.36,98400.0,32.4237,32.4829,32.4237,32.4406,98400.0
2011-10-12 11:30:00,38.36,38.41,38.35,38.4,76800.0,32.4406,32.4829,32.4322,32.4745,76800.0
2011-10-12 11:35:00,38.39,38.43,38.38,38.4,32500.0,32.466,32.4998,32.4576,32.4745,32500.0
2011-10-12 11:40:00,38.41,38.43,38.4,38.41,28800.0,32.4829,32.4998,32.4745,32.4829,28800.0
2011-10-12 11:45:00,38.42,38.43,38.36,38.38,54000.0,32.4914,32.4998,32.4406,32.4576,54000.0
2011-10-12 11:50:00,38.38,38.4,38.34,38.4,39700.0,32.4576,32.4745,32.4237,32.4745,39700.0
2011-10-12 11:55:00,38.39,38.4,38.33,38.33,32500.0,32.466,32.4745,32.4153,32.4153,32500.0
2011-10-12 12:00:00,38.34,38.37,38.34,38.36,23300.0,32.4237,32.4491,32.4237,32.4406,23300.0
2011-10-12 12:05:00,38.36,38.36,38.3,38.3,27200.0,32.4406,32.4406,32.3899,32.3899,27200.0
2011-10-12 12:10:00,38.28,38.32,38.27,38.32,16800.0,32.373,32.4068,32.3645,32.4068,16800.0
2011-10-12 12:15:00,38.33,38.34,38.3,38.33,61100.0,32.4153,32.4237,32.3899,32.4153,61100.0
2011-10-12 12:20:00,38.33,38.36,38.33,38.36,36700.0,32.4153,32.4406,32.4153,32.4406,36700.0
2011-10-12 12:25:00,38.35,38.36,38.31,38.34,47600.0,32.4322,32.4406,32.3984,32.4237,47600.0
2011-10-12 12:30:00,38.34,38.37,38.34,38.35,24500.0,32.4237,32.4491,32.4237,32.4322,24500.0
2011-10-12 12:35:00,38.35,38.37,38.32,38.34,40700.0,32.4322,32.4491,32.4068,32.4237,40700.0
2011-10-12 12:40:00,38.34,38.35,38.33,38.33,26800.0,32.4237,32.4322,32.4153,32.4153,26800.0
2011-10-12 12:45:00,38.34,38.38,38.34,38.38,20500.0,32.4237,32.4576,32.4237,32.4576,20500.0
2011-10-12 12:50:00,38.39,38.49,38.38,38.48,109600.0,32.466,32.5506,32.4576,32.5421,109600.0
2011-10-12 12:55:00,38.48,38.49,38.45,38.48,53500.0,32.5421,32.5506,32.5168,32.5421,53500.0
2011-10-12 13:00:00,38.48,38.55,38.48,38.55,67600.0,32.5421,32.6013,32.5421,32.6013,67600.0
2011-10-12 13:05:00,38.56,38.56,38.51,38.51,38000.0,32.6098,32.6098,32.5675,32.5675,38000.0
2011-10-12 13:10:00,38.51,38.54,38.48,38.49,44800.0,32.5675,32.5929,32.5421,32.5506,44800.0
2011-10-12 13:15:00,38.48,38.5,38.47,38.49,43700.0,32.5421,32.559,32.5337,32.5506,43700.0
2011-10-12 13:20:00,38.49,38.52,38.47,38.47,26800.0,32.5506,32.576,32.5337,32.5337,26800.0
2011-10-12 13:25:00,38.47,38.48,38.45,38.45,14500.0,32.5337,32.5421,32.5168,32.5168,14500.0
2011-10-12 13:30:00,38.46,38.52,38.45,38.46,51600.0,32.5252,32.576,32.5168,32.5252,51600.0
2011-10-12 13:35:00,38.46,38.5,38.45,38.48,28200.0,32.5252,32.559,32.5168,32.5421,28200.0
2011-10-12 13:40:00,38.49,38.51,38.48,38.49,39400.0,32.5506,32.5675,32.5421,32.5506,39400.0
2011-10-12 13:45:00,38.48,38.51,38.44,38.45,32300.0,32.5421,32.5675,32.5083,32.5168,32300.0
2011-10-12 13:50:00,38.45,38.45,38.4,38.41,44400.0,32.5168,32.5168,32.4745,32.4829,44400.0
2011-10-12 13:55:00,38.42,38.44,38.41,38.42,20600.0,32.4914,32.5083,32.4829,32.4914,20600.0
2011-10-12 14:00:00,38.43,38.47,38.38,38.44,83800.0,32.4998,32.5337,32.4576,32.5083,83800.0
2011-10-12 14:05:00,38.45,38.52,38.45,38.51,144000.0,32.5168,32.576,32.5168,32.5675,144000.0
2011-10-12 14:10:00,38.51,38.53,38.48,38.52,234400.0,32.5675,32.5844,32.5421,32.576,234400.0
2011-10-12 14:15:00,38.53,38.53,38.43,38.46,22900.0,32.5844,32.5844,32.4998,32.5252,22900.0
2011-10-12 14:20:00,38.46,38.49,38.43,38.47,46400.0,32.5252,32.5506,32.4998,32.5337,46400.0
2011-10-12 14:25:00,38.47,38.49,38.42,38.47,77400.0,32.5337,32.5506,32.4914,32.5337,77400.0
2011-10-12 14:30:00,38.47,38.59,38.47,38.56,118800.0,32.5337,32.6352,32.5337,32.6098,118800.0
2011-10-12 14:35:00,38.56,38.57,38.51,38.52,65500.0,32.6098,32.6182,32.5675,32.576,65500.0
2011-10-12 14:40:00,38.53,38.56,38.46,38.47,72100.0,32.5844,32.6098,32.5252,32.5337,72100.0
2011-10-12 14:45:00,38.48,38.5,38.43,38.48,65200.0,32.5421,32.559,32.4998,32.5421,65200.0
2011-10-12 14:50:00,38.49,38.49,38.41,38.42,44200.0,32.5506,32.5506,32.4829,32.4914,44200.0
2011-10-12 14:55:00,38.41,38.43,38.34,38.36,93200.0,32.4829,32.4998,32.4237,32.4406,93200.0
2011-10-12 15:00:00,38.35,38.38,38.31,38.33,117800.0,32.4322,32.4576,32.3984,32.4153,117800.0
2011-10-12 15:05:00,38.32,38.37,38.28,38.34,180400.0,32.4068,32.4491,32.373,32.4237,180400.0
2011-10-12 15:10:00,38.34,38.39,38.3,38.37,591400.0,32.4237,32.466,32.3899,32.4491,591400.0
2011-10-12 15:15:00,38.36,38.36,38.25,38.31,244600.0,32.4406,32.4406,32.3476,32.3984,244600.0
2011-10-12 15:20:00,38.31,38.34,38.24,38.27,156200.0,32.3984,32.4237,32.3392,32.3645,156200.0
2011-10-12 15:25:00,38.27,38.35,38.23,38.32,167800.0,32.3645,32.4322,32.3307,32.4068,167800.0
2011-10-12 15:30:00,38.32,38.38,38.29,38.33,276900.0,32.4068,32.4576,32.3814,32.4153,276900.0
2011-10-12 15:35:00,38.32,38.38,38.27,38.33,198900.0,32.4068,32.4576,32.3645,32.4153,198900.0
2011-10-12 15:40:00,38.34,38.38,38.3,38.36,125500.0,32.4237,32.4576,32.3899,32.4406,125500.0
2011-10-12 15:45:00,38.35,38.37,38.12,38.15,489300.0,32.4322,32.4491,32.2377,32.2631,489300.0
2011-10-12 15:50:00,38.15,38.21,38.09,38.11,378100.0,32.2631,32.3138,32.2123,32.2292,378100.0
2011-10-12 15:55:00,38.11,38.17,38.1,38.1,623300.0,32.2292,32.28,32.2208,32.2208,623300.0
2011-10-13 09:30:00,37.95,37.97,37.81,37.97,59000.0,32.0939,32.1108,31.9755,32.1108,59000.0
2011-10-13 09:35:00,37.99,38.01,37.86,37.9,97000.0,32.1277,32.1447,32.0178,32.0516,97000.0
2011-10-13 09:40:00,37.91,38.0,37.89,37.97,110000.0,32.0601,32.1362,32.0432,32.1108,110000.0
2011-10-13 09:45:00,37.97,38.12,37.96,38.07,108500.0,32.1108,32.2377,32.1024,32.1954,108500.0
2011-10-13 09:50:00,38.07,38.08,37.97,37.99,59500.0,32.1954,32.2039,32.1108,32.1277,59500.0
2011-10-13 09:55:00,37.99,38.01,37.93,37.98,105000.0,32.1277,32.1447,32.077,32.1193,105000.0
2011-10-13 10:00:00,37.97,38.02,37.9,37.92,180900.0,32.1108,32.1531,32.0516,32.0685,180900.0
2011-10-13 10:05:00,37.91,37.99,37.89,37.97,100300.0,32.0601,32.1277,32.0432,32.1108,100300.0
2011-10-13 10:10:00,37.97,38.06,37.97,38.01,131900.0,32.1108,32.1869,32.1108,32.1447,131900.0
2011-10-13 10:15:00,38.01,38.03,37.91,37.92,61800.0,32.1447,32.1616,32.0601,32.0685,61800.0
2011-10-13 10:20:00,37.92,38.02,37.91,38.02,39600.0,32.0685,32.1531,32.0601,32.1531,39600.0
2011-10-13 10:25:00,38.03,38.09,38.0,38.05,58800.0,32.1616,32.2123,32.1362,32.1785,58800.0
2011-10-13 10:30:00,38.04,38.14,38.03,38.13,349000.0,32.17,32.2546,32.1616,32.2461,349000.0
2011-10-13 10:35:00,38.13,38.14,38.03,38.04,86200.0,32.2461,32.2546,32.1616,32.17,86200.0
2011-10-13 10:40:00,38.05,38.07,37.95,37.96,122400.0,32.1785,32.1954,32.0939,32.1024,122400.0
2011-10-13 10:45:00,37.96,37.96,37.89,37.9,57200.0,32.1024,32.1024,32.0432,32.0516,57200.0
2011-10-13 10:50:00,37.9,37.95,37.89,37.91,103000.0,32.0516,32.0939,32.0432,32.0601,103000.0
2011-10-13 10:55:00,37.91,37.92,37.76,37.76,87300.0,32.0601,32.0685,31.9332,31.9332,87300.0
2011-10-13 11:00:00,37.77,37.86,37.75,37.86,77500.0,31.9417,32.0178,31.9248,32.0178,77500.0
2011-10-13 11:05:00,37.86,37.86,37.83,37.84,46000.0,32.0178,32.0178,31.9924,32.0009,46000.0
2011-10-13 11:10:00,37.84,37.95,37.83,37.93,46400.0,32.0009,32.0939,31.9924,32.077,46400.0
2011-10-13 11:15:00,37.93,37.95,37.79,37.79,91000.0,32.077,32.0939,31.9586,31.9586,91000.0
2011-10-13 11:20:00,37.79,37.91,37.79,37.9,80400.0,31.9586,32.0601,31.9586,32.0516,80400.0
2011-10-13 11:25:00,37.9,37.92,37.85,37.87,96400.0,32.0516,32.0685,32.0093,32.0263,96400.0
2011-10-13 11:30:00,37.88,37.96,37.87,37.93,89400.0,32.0347,32.1024,32.0263,32.077,89400.0
2011-10-13 11:35:00,37.93,37.98,37.93,37.97,44600.0,32.077,32.1193,32.077,32.1108,44600.0
2011-10-13 11:40:00,37.97,37.99,37.92,37.97,50500.0,32.1108,32.1277,32.0685,32.1108,50500.0
2011-10-13 11:45:00,37.98,38.06,37.98,37.99,95700.0,32.1193,32.1869,32.1193,32.1277,95700.0
2011-10-13 11:50:00,37.98,38.02,37.95,37.99,55000.0,32.1193,32.1531,32.0939,32.1277,55000.0
2011-10-13 11:55:00,37.98,38.04,37.97,37.97,35100.0,32.1193,32.17,32.1108,32.1108,35100.0
2011-10-13 12:00:00,37.99,38.02,37.97,38.01,28500.0,32.1277,32.1531,32.1108,32.1447,28500.0
2011-10-13 12:05:00,38.01,38.02,37.95,37.95,66300.0,32.1447,32.1531,32.0939,32.0939,66300.0
2011-10-13 12:10:00,37.95,37.96,37.86,37.89,185200.0,32.0939,32.1024,32.0178,32.0432,185200.0
2011-10-13 12:15:00,37.9,37.91,37.87,37.88,37000.0,32.0516,32.0601,32.0263,32.0347,37000.0
2011-10-13 12:20:00,37.88,37.93,37.88,37.88,24600.0,32.0347,32.077,32.0347,32.0347,24600.0
2011-10-13 12:25:00,37.87,37.88,37.79,37.8,86000.0,32.0263,32.0347,31.9586,31.9671,86000.0
2011-10-13 12:30:00,37.8,37.82,37.76,37.77,63700.0,31.9671,31.984,31.9332,31.9417,63700.0
2011-10-13 12:35:00,37.77,37.82,37.77,37.81,93900.0,31.9417,31.984,31.9417,31.9755,93900.0
2011-10-13 12:40:00,37.83,37.83,37.79,37.8,38500.0,31.9924,31.9924,31.9586,31.9671,38500.0
2011-10-13 12:45:00,37.8,37.85,37.8,37.82,32000.0,31.9671,32.0093,31.9671,31.984,32000.0
2011-10-13 12:50:00,37.81,37.84,37.8,37.82,74400.0,31.9755,32.0009,31.9671,31.984,74400.0
2011-10-13 12:55:00,37.83,37.89,37.83,37.86,31900.0,31.9924,32.0432,31.9924,32.0178,31900.0
2011-10-13 13:00:00,37.86,37.87,37.8,37.84,50200.0,32.0178,32.0263,31.9671,32.0009,50200.0
2011-10-13 13:05:00,37.84,37.91,37.8,37.9,132600.0,32.0009,32.0601,31.9671,32.0516,132600.0
2011-10-13 13:10:00,37.91,38.05,37.91,38.02,1089700.0,32.0601,32.1785,32.0601,32.1531,1089700.0
2011-10-13 13:15:00,38.03,38.04,37.98,37.98,85100.0,32.1616,32.17,32.1193,32.1193,85100.0
2011-10-13 13:20:00,37.97,38.0,37.96,38.0,104500.0,32.1108,32.1362,32.1024,32.1362,104500.0
2011-10-13 13:25:00,37.99,38.09,37.99,38.08,112400.0,32.1277,32.2123,32.1277,32.2039,112400.0
2011-10-13 13:30:00,38.07,38.09,38.03,38.06,177000.0,32.1954,32.2123,32.1616,32.1869,177000.0
2011-10-13 13:35:00,38.06,38.08,38.02,38.06,115200.0,32.1869,32.2039,32.1531,32.1869,115200.0
2011-10-13 13:40:00,38.06,38.1,38.01,38.1,137300.0,32.1869,32.2208,32.1447,32.2208,137300.0
2011-10-13 13:45:00,38.09,38.13,38.09,38.11,31900.0,32.2123,32.2461,32.2123,32.2292,31900.0
2011-10-13 13:50:00,38.11,38.11,38.06,38.06,31900.0,32.2292,32.2292,32.1869,32.1869,31900.0
2011-10-13 13:55:00,38.06,38.09,38.01,38.03,24200.0,32.1869,32.2123,32.1447,32.1616,24200.0
2011-10-13 14:00:00,38.02,38.03,37.94,37.97,320900.0,32.1531,32.1616,32.0855,32.1108,320900.0
2011-10-13 14:05:00,37.96,37.99,37.95,37.98,19100.0,32.1024,32.1277,32.0939,32.1193,19100.0
2011-10-13 14:10:00,37.97,37.97,37.93,37.96,36300.0,32.1108,32.1108,32.077,32.1024,36300.0
2011-10-13 14:15:00,37.96,38.0,37.96,38.0,18300.0,32.1024,32.1362,32.1024,32.1362,18300.0
2011-10-13 14:20:00,37.99,38.04,37.98,37.99,182600.0,32.1277,32.17,32.1193,32.1277,182600.0
2011-10-13 14:25:00,37.99,38.0,37.93,37.96,58700.0,32.1277,32.1362,32.077,32.1024,58700.0
2011-10-13 14:30:00,37.96,38.03,37.95,38.01,28000.0,32.1024,32.1616,32.0939,32.1447,28000.0
2011-10-13 14:35:00,38.0,38.03,37.97,37.98,36300.0,32.1362,32.1616,32.1108,32.1193,36300.0
2011-10-13 14:40:00,37.99,38.02,37.94,38.02,28300.0,32.1277,32.1531,32.0855,32.1531,28300.0
2011-10-13 14:45:00,38.02,38.14,37.99,38.14,89200.0,32.1531,32.2546,32.1277,32.2546,89200.0
2011-10-13 14:50:00,38.14,38.16,38.09,38.15,194100.0,32.2546,32.2715,32.2123,32.2631,194100.0
2011-10-13 14:55:00,38.15,38.15,38.1,38.1,156100.0,32.2631,32.2631,32.2208,32.2208,156100.0
2011-10-13 15:00:00,38.11,38.18,38.09,38.15,137700.0,32.2292,32.2884,32.2123,32.2631,137700.0
2011-10-13 15:05:00,38.16,38.22,38.16,38.2,156500.0,32.2715,32.3223,32.2715,32.3053,156500.0
2011-10-13 15:10:00,38.21,38.22,38.13,38.17,170100.0,32.3138,32.3223,32.2461,32.28,170100.0
2011-10-13 15:15:00,38.18,38.23,38.17,38.2,72000.0,32.2884,32.3307,32.28,32.3053,72000.0
2011-10-13 15:20:00,38.21,38.21,38.06,38.07,101400.0,32.3138,32.3138,32.1869,32.1954,101400.0
2011-10-13 15:25:00,38.06,38.06,37.97,37.97,111400.0,32.1869,32.1869,32.1108,32.1108,111400.0
2011-10-13 15:30:00,37.97,38.02,37.91,37.95,168200.0,32.1108,32.1531,32.0601,32.0939,168200.0
2011-10-13 15:35:00,37.96,38.01,37.92,37.94,94100.0,32.1024,32.1447,32.0685,32.0855,94100.0
2011-10-13 15:40:00,37.94,37.99,37.92,37.96,114400.0,32.0855,32.1277,32.0685,32.1024,114400.0
2011-10-13 15:45:00,37.95,38.01,37.9,37.96,240800.0,32.0939,32.1447,32.0516,32.1024,240800.0
2011-10-13 15:50:00,37.97,38.04,37.96,38.03,254700.0,32.1108,32.17,32.1024,32.1616,254700.0
2011-10-13 15:55:00,38.02,38.06,38.02,38.05,301200.0,32.1531,32.1869,32.1531,32.1785,301200.0
2011-10-14 09:30:00,38.53,38.54,38.46,38.52,402400.0,32.5844,32.5929,32.5252,32.576,402400.0
2011-10-14 09:35:00,38.52,38.58,38.46,38.53,1192000.0,32.576,32.6267,32.5252,32.5844,1192000.0
2011-10-14 09:40:00,38.53,38.54,38.43,38.48,342400.0,32.5844,32.5929,32.4998,32.5421,342400.0
2011-10-14 09:45:00,38.48,38.55,38.47,38.49,92200.0,32.5421,32.6013,32.5337,32.5506,92200.0
2011-10-14 09:50:00,38.49,38.51,38.42,38.43,181900.0,32.5506,32.5675,32.4914,32.4998,181900.0
2011-10-14 09:55:00,38.44,38.51,38.39,38.47,149400.0,32.5083,32.5675,32.466,32.5337,149400.0
2011-10-14 10:00:00,38.47,38.47,38.42,38.44,59900.0,32.5337,32.5337,32.4914,32.5083,59900.0
2011-10-14 10:05:00,38.45,38.51,38.44,38.48,78700.0,32.5168,32.5675,32.5083,32.5421,78700.0
2011-10-14 10:10:00,38.48,38.49,38.43,38.46,90500.0,32.5421,32.5506,32.4998,32.5252,90500.0
2011-10-14 10:15:00,38.45,38.45,38.4,38.41,111100.0,32.5168,32.5168,32.4745,32.4829,111100.0
2011-10-14 10:20:00,38.4,38.43,38.37,38.42,57300.0,32.4745,32.4998,32.4491,32.4914,57300.0
2011-10-14 10:25:00,38.42,38.43,38.34,38.35,75500.0,32.4914,32.4998,32.4237,32.4322,75500.0
2011-10-14 10:30:00,38.35,38.4,38.32,38.4,134700.0,32.4322,32.4745,32.4068,32.4745,134700.0
2011-10-14 10:35:00,38.4,38.41,38.35,38.36,88000.0,32.4745,32.4829,32.4322,32.4406,88000.0
2011-10-14 10:40:00,38.35,38.41,38.33,38.4,66700.0,32.4322,32.4829,32.4153,32.4745,66700.0
2011-10-14 10:45:00,38.4,38.43,38.38,38.39,96200.0,32.4745,32.4998,32.4576,32.466,96200.0
2011-10-14 10:50:00,38.39,38.42,38.33,38.35,53500.0,32.466,32.4914,32.4153,32.4322,53500.0
2011-10-14 10:55:00,38.35,38.43,38.34,38.41,47700.0,32.4322,32.4998,32.4237,32.4829,47700.0
2011-10-14 11:00:00,38.41,38.43,38.39,38.43,17200.0,32.4829,32.4998,32.466,32.4998,17200.0
2011-10-14 11:05:00,38.44,38.44,38.35,38.38,19300.0,32.5083,32.5083,32.4322,32.4576,19300.0
2011-10-14 11:10:00,38.39,38.41,38.35,38.38,86600.0,32.466,32.4829,32.4322,32.4576,86600.0
2011-10-14 11:15:00,38.37,38.42,38.35,38.41,13100.0,32.4491,32.4914,32.4322,32.4829,13100.0
2011-10-14 11:20:00,38.42,38.42,38.29,38.3,35500.0,32.4914,32.4914,32.3814,32.3899,35500.0
2011-10-14 11:25:00,38.3,38.3,38.22,38.24,31900.0,32.3899,32.3899,32.3223,32.3392,31900.0
2011-10-14 11:30:00,38.24,38.31,38.24,38.3,51200.0,32.3392,32.3984,32.3392,32.3899,51200.0
2011-10-14 11:35:00,38.3,38.32,38.27,38.27,15300.0,32.3899,32.4068,32.3645,32.3645,15300.0
2011-10-14 11:40:00,38.27,38.32,38.27,38.3,19400.0,32.3645,32.4068,32.3645,32.3899,19400.0
2011-10-14 11:45:00,38.3,38.32,38.29,38.29,24100.0,32.3899,32.4068,32.3814,32.3814,24100.0
2011-10-14 11:50:00,38.29,38.31,38.28,38.3,11300.0,32.3814,32.3984,32.373,32.3899,11300.0
2011-10-14 11:55:00,38.3,38.32,38.28,38.28,21500.0,32.3899,32.4068,32.373,32.373,21500.0
2011-10-14 12:00:00,38.27,38.28,38.24,38.27,25800.0,32.3645,32.373,32.3392,32.3645,25800.0
2011-10-14 12:05:00,38.27,38.27,38.22,38.25,146900.0,32.3645,32.3645,32.3223,32.3476,146900.0
2011-10-14 12:10:00,38.26,38.28,38.21,38.21,35800.0,32.3561,32.373,32.3138,32.3138,35800.0
2011-10-14 12:15:00,38.22,38.23,38.2,38.23,15900.0,32.3223,32.3307,32.3053,32.3307,15900.0
2011-10-14 12:20:00,38.22,38.26,38.22,38.25,7500.0,32.3223,32.3561,32.3223,32.3476,7500.0
2011-10-14 12:25:00,38.25,38.28,38.23,38.27,26300.0,32.3476,32.373,32.3307,32.3645,26300.0
2011-10-14 12:30:00,38.26,38.32,38.26,38.31,27200.0,32.3561,32.4068,32.3561,32.3984,27200.0
2011-10-14 12:35:00,38.32,38.33,38.3,38.3,26000.0,32.4068,32.4153,32.3899,32.3899,26000.0
2011-10-14 12:40:00,38.31,38.33,38.29,38.29,115500.0,32.3984,32.4153,32.3814,32.3814,115500.0
2011-10-14 12:45:00,38.29,38.33,38.28,38.3,22200.0,32.3814,32.4153,32.373,32.3899,22200.0
2011-10-14 12:50:00,38.31,38.32,38.26,38.29,22600.0,32.3984,32.4068,32.3561,32.3814,22600.0
2011-10-14 12:55:00,38.29,38.3,38.28,38.28,15700.0,32.3814,32.3899,32.373,32.373,15700.0
2011-10-14 13:00:00,38.28,38.33,38.28,38.33,19800.0,32.373,32.4153,32.373,32.4153,19800.0
2011-10-14 13:05:00,38.33,38.34,38.32,38.33,8200.0,32.4153,32.4237,32.4068,32.4153,8200.0
2011-10-14 13:10:00,38.32,38.33,38.3,38.33,9000.0,32.4068,32.4153,32.3899,32.4153,9000.0
2011-10-14 13:15:00,38.33,38.38,38.33,38.36,58200.0,32.4153,32.4576,32.4153,32.4406,58200.0
2011-10-14 13:20:00,38.35,38.38,38.35,38.36,79100.0,32.4322,32.4576,32.4322,32.4406,79100.0
2011-10-14 13:25:00,38.36,38.36,38.33,38.33,11300.0,32.4406,32.4406,32.4153,32.4153,11300.0
2011-10-14 13:30:00,38.32,38.34,38.32,38.33,9800.0,32.4068,32.4237,32.4068,32.4153,9800.0
2011-10-14 13:35:00,38.33,38.33,38.3,38.3,9500.0,32.4153,32.4153,32.3899,32.3899,9500.0
2011-10-14 13:40:00,38.3,38.34,38.3,38.34,26000.0,32.3899,32.4237,32.3899,32.4237,26000.0
2011-10-14 13:45:00,38.35,38.37,38.35,38.37,13500.0,32.4322,32.4491,32.4322,32.4491,13500.0
2011-10-14 13:50:00,38.37,38.39,38.37,38.39,13300.0,32.4491,32.466,32.4491,32.466,13300.0
2011-10-14 13:55:00,38.4,38.45,38.4,38.45,47100.0,32.4745,32.5168,32.4745,32.5168,47100.0
2011-10-14 14:00:00,38.45,38.46,38.44,38.45,58500.0,32.5168,32.5252,32.5083,32.5168,58500.0
2011-10-14 14:05:00,38.45,38.45,38.42,38.42,63800.0,32.5168,32.5168,32.4914,32.4914,63800.0
2011-10-14 14:10:00,38.41,38.44,38.4,38.41,19900.0,32.4829,32.5083,32.4745,32.4829,19900.0
2011-10-14 14:15:00,38.42,38.45,38.42,38.44,10200.0,32.4914,32.5168,32.4914,32.5083,10200.0
2011-10-14 14:20:00,38.44,38.48,38.43,38.48,8600.0,32.5083,32.5421,32.4998,32.5421,8600.0
2011-10-14 14:25:00,38.47,38.49,38.47,38.48,16800.0,32.5337,32.5506,32.5337,32.5421,16800.0
2011-10-14 14:30:00,38.48,38.48,38.41,38.41,17500.0,32.5421,32.5421,32.4829,32.4829,17500.0
2011-10-14 14:35:00,38.41,38.47,38.41,38.45,26600.0,32.4829,32.5337,32.4829,32.5168,26600.0
2011-10-14 14:40:00,38.44,38.47,38.43,38.45,12400.0,32.5083,32.5337,32.4998,32.5168,12400.0
2011-10-14 14:45:00,38.46,38.48,38.45,38.47,15000.0,32.5252,32.5421,32.5168,32.5337,15000.0
2011-10-14 14:50:00,38.47,38.51,38.47,38.49,40000.0,32.5337,32.5675,32.5337,32.5506,40000.0
2011-10-14 14:55:00,38.48,38.58,38.48,38.58,61900.0,32.5421,32.6267,32.5421,32.6267,61900.0
2011-10-14 15:00:00,38.57,38.57,38.54,38.56,20800.0,32.6182,32.6182,32.5929,32.6098,20800.0
2011-10-14 15:05:00,38.56,38.58,38.54,38.55,81800.0,32.6098,32.6267,32.5929,32.6013,81800.0
2011-10-14 15:10:00,38.55,38.57,38.52,38.55,16000.0,32.6013,32.6182,32.576,32.6013,16000.0
2011-10-14 15:15:00,38.54,38.57,38.53,38.56,37200.0,32.5929,32.6182,32.5844,32.6098,37200.0
2011-10-14 15:20:00,38.56,38.59,38.55,38.58,45400.0,32.6098,32.6352,32.6013,32.6267,45400.0
2011-10-14 15:25:00,38.59,38.61,38.57,38.6,70300.0,32.6352,32.6521,32.6182,32.6436,70300.0
2011-10-14 15:30:00,38.61,38.72,38.61,38.71,64000.0,32.6521,32.7451,32.6521,32.7366,64000.0
2011-10-14 15:35:00,38.71,38.71,38.61,38.61,137300.0,32.7366,32.7366,32.6521,32.6521,137300.0
2011-10-14 15:40:00,38.61,38.64,38.6,38.6,91800.0,32.6521,32.6774,32.6436,32.6436,91800.0
2011-10-14 15:45:00,38.61,38.64,38.52,38.55,96500.0,32.6521,32.6774,32.576,32.6013,96500.0
2011-10-14 15:50:00,38.56,38.58,38.53,38.58,59200.0,32.6098,32.6267,32.5844,32.6267,59200.0
2011-10-14 15:55:00,38.58,38.71,38.57,38.71,387600.0,32.6267,32.7366,32.6182,32.7366,387600.0
2011-10-17 09:30:00,38.48,38.58,38.42,38.43,57600.0,32.5421,32.6267,32.4914,32.4998,57600.0
2011-10-17 09:35:00,38.43,38.54,38.42,38.49,54500.0,32.4998,32.5929,32.4914,32.5506,54500.0
2011-10-17 09:40:00,38.5,38.59,38.47,38.59,53100.0,32.559,32.6352,32.5337,32.6352,53100.0
2011-10-17 09:45:00,38.58,38.64,38.56,38.56,67000.0,32.6267,32.6774,32.6098,32.6098,67000.0
2011-10-17 09:50:00,38.55,38.6,38.48,38.49,71200.0,32.6013,32.6436,32.5421,32.5506,71200.0
2011-10-17 09:55:00,38.48,38.51,38.46,38.5,39800.0,32.5421,32.5675,32.5252,32.559,39800.0
2011-10-17 10:00:00,38.5,38.51,38.46,38.47,59100.0,32.559,32.5675,32.5252,32.5337,59100.0
2011-10-17 10:05:00,38.48,38.49,38.42,38.47,42600.0,32.5421,32.5506,32.4914,32.5337,42600.0
2011-10-17 10:10:00,38.47,38.5,38.44,38.46,38100.0,32.5337,32.559,32.5083,32.5252,38100.0
2011-10-17 10:15:00,38.46,38.47,38.38,38.4,71300.0,32.5252,32.5337,32.4576,32.4745,71300.0
2011-10-17 10:20:00,38.4,38.42,38.34,38.35,34400.0,32.4745,32.4914,32.4237,32.4322,34400.0
2011-10-17 10:25:00,38.36,38.36,38.29,38.29,87400.0,32.4406,32.4406,32.3814,32.3814,87400.0
2011-10-17 10:30:00,38.3,38.37,38.29,38.34,42600.0,32.3899,32.4491,32.3814,32.4237,42600.0
2011-10-17 10:35:00,38.35,38.41,38.34,38.38,57100.0,32.4322,32.4829,32.4237,32.4576,57100.0
2011-10-17 10:40:00,38.38,38.39,38.27,38.27,75100.0,32.4576,32.466,32.3645,32.3645,75100.0
2011-10-17 10:45:00,38.27,38.29,38.24,38.25,36100.0,32.3645,32.3814,32.3392,32.3476,36100.0
2011-10-17 10:50:00,38.24,38.28,38.21,38.28,31200.0,32.3392,32.373,32.3138,32.373,31200.0
2011-10-17 10:55:00,38.27,38.3,38.25,38.29,97600.0,32.3645,32.3899,32.3476,32.3814,97600.0
2011-10-17 11:00:00,38.27,38.3,38.27,38.29,27500.0,32.3645,32.3899,32.3645,32.3814,27500.0
2011-10-17 11:05:00,38.29,38.33,38.29,38.33,46800.0,32.3814,32.4153,32.3814,32.4153,46800.0
2011-10-17 11:10:00,38.33,38.34,38.28,38.34,56600.0,32.4153,32.4237,32.373,32.4237,56600.0
2011-10-17 11:15:00,38.33,38.33,38.29,38.29,15800.0,32.4153,32.4153,32.3814,32.3814,15800.0
2011-10-17 11:20:00,38.29,38.37,38.28,38.36,21500.0,32.3814,32.4491,32.373,32.4406,21500.0
2011-10-17 11:25:00,38.37,38.39,38.37,38.37,177800.0,32.4491,32.466,32.4491,32.4491,177800.0
2011-10-17 11:30:00,38.38,38.4,38.37,38.39,37100.0,32.4576,32.4745,32.4491,32.466,37100.0
2011-10-17 11:35:00,38.38,38.39,38.36,38.38,28200.0,32.4576,32.466,32.4406,32.4576,28200.0
2011-10-17 11:40:00,38.37,38.39,38.33,38.33,23600.0,32.4491,32.466,32.4153,32.4153,23600.0
2011-10-17 11:45:00,38.33,38.33,38.23,38.25,115200.0,32.4153,32.4153,32.3307,32.3476,115200.0
2011-10-17 11:50:00,38.25,38.27,38.22,38.22,271700.0,32.3476,32.3645,32.3223,32.3223,271700.0
2011-10-17 11:55:00,38.22,38.26,38.19,38.21,79300.0,32.3223,32.3561,32.2969,32.3138,79300.0
2011-10-17 12:00:00,38.2,38.22,38.17,38.2,38900.0,32.3053,32.3223,32.28,32.3053,38900.0
2011-10-17 12:05:00,38.2,38.21,38.16,38.17,80600.0,32.3053,32.3138,32.2715,32.28,80600.0
2011-10-17 12:10:00,38.17,38.19,38.14,38.16,62300.0,32.28,32.2969,32.2546,32.2715,62300.0
2011-10-17 12:15:00,38.17,38.25,38.17,38.23,34800.0,32.28,32.3476,32.28,32.3307,34800.0
2011-10-17 12:20:00,38.23,38.24,38.19,38.2,39400.0,32.3307,32.3392,32.2969,32.3053,39400.0
2011-10-17 12:25:00,38.2,38.23,38.2,38.21,15700.0,32.3053,32.3307,32.3053,32.3138,15700.0
2011-10-17 12:30:00,38.21,38.21,38.13,38.17,151900.0,32.3138,32.3138,32.2461,32.28,151900.0
2011-10-17 12:35:00,38.16,38.17,38.12,38.14,49500.0,32.2715,32.28,32.2377,32.2546,49500.0
2011-10-17 12:40:00,38.14,38.19,38.12,38.18,27800.0,32.2546,32.2969,32.2377,32.2884,27800.0
2011-10-17 12:45:00,38.18,38.18,38.06,38.08,59600.0,32.2884,32.2884,32.1869,32.2039,59600.0
2011-10-17 12:50:00,38.09,38.12,38.05,38.05,27800.0,32.2123,32.2377,32.1785,32.1785,27800.0
2011-10-17 12:55:00,38.05,38.09,38.05,38.09,28400.0,32.1785,32.2123,32.1785,32.2123,28400.0
2011-10-17 13:00:00,38.07,38.08,38.03,38.03,32000.0,32.1954,32.2039,32.1616,32.1616,32000.0
2011-10-17 13:05:00,38.03,38.09,38.03,38.07,29200.0,32.1616,32.2123,32.1616,32.1954,29200.0
2011-10-17 13:10:00,38.07,38.12,38.07,38.12,14800.0,32.1954,32.2377,32.1954,32.2377,14800.0
2011-10-17 13:15:00,38.12,38.16,38.08,38.16,40200.0,32.2377,32.2715,32.2039,32.2715,40200.0
2011-10-17 13:20:00,38.17,38.18,38.15,38.17,30000.0,32.28,32.2884,32.2631,32.28,30000.0
2011-10-17 13:25:00,38.18,38.19,38.13,38.14,27600.0,32.2884,32.2969,32.2461,32.2546,27600.0
2011-10-17 13:30:00,38.12,38.13,38.09,38.11,92800.0,32.2377,32.2461,32.2123,32.2292,92800.0
2011-10-17 13:35:00,38.11,38.11,37.99,38.04,144400.0,32.2292,32.2292,32.1277,32.17,144400.0
2011-10-17 13:40:00,38.04,38.12,38.03,38.08,144900.0,32.17,32.2377,32.1616,32.2039,144900.0
2011-10-17 13:45:00,38.07,38.09,38.02,38.04,52500.0,32.1954,32.2123,32.1531,32.17,52500.0
2011-10-17 13:50:00,38.04,38.09,38.03,38.03,34300.0,32.17,32.2123,32.1616,32.1616,34300.0
2011-10-17 13:55:00,38.04,38.1,38.03,38.09,142300.0,32.17,32.2208,32.1616,32.2123,142300.0
2011-10-17 14:00:00,38.08,38.11,38.06,38.09,28700.0,32.2039,32.2292,32.1869,32.2123,28700.0
2011-10-17 14:05:00,38.09,38.09,37.99,38.02,47700.0,32.2123,32.2123,32.1277,32.1531,47700.0
2011-10-17 14:10:00,38.02,38.08,38.02,38.07,23400.0,32.1531,32.2039,32.1531,32.1954,23400.0
2011-10-17 14:15:00,38.07,38.07,38.0,38.04,112400.0,32.1954,32.1954,32.1362,32.17,112400.0
2011-10-17 14:20:00,38.05,38.06,37.99,38.0,130300.0,32.1785,32.1869,32.1277,32.1362,130300.0
2011-10-17 14:25:00,38.0,38.05,37.98,38.01,39300.0,32.1362,32.1785,32.1193,32.1447,39300.0
2011-10-17 14:30:00,38.0,38.0,37.93,37.94,48500.0,32.1362,32.1362,32.077,32.0855,48500.0
2011-10-17 14:35:00,37.94,37.95,37.88,37.9,77500.0,32.0855,32.0939,32.0347,32.0516,77500.0
2011-10-17 14:40:00,37.91,37.95,37.89,37.92,46200.0,32.0601,32.0939,32.0432,32.0685,46200.0
2011-10-17 14:45:00,37.93,37.93,37.88,37.91,48000.0,32.077,32.077,32.0347,32.0601,48000.0
2011-10-17 14:50:00,37.91,37.94,37.87,37.94,54700.0,32.0601,32.0855,32.0263,32.0855,54700.0
2011-10-17 14:55:00,37.94,38.02,37.93,38.0,40400.0,32.0855,32.1531,32.077,32.1362,40400.0
2011-10-17 15:00:00,38.02,38.1,38.0,38.1,36600.0,32.1531,32.2208,32.1362,32.2208,36600.0
2011-10-17 15:05:00,38.1,38.11,38.03,38.03,41100.0,32.2208,32.2292,32.1616,32.1616,41100.0
2011-10-17 15:10:00,38.03,38.12,38.03,38.06,119900.0,32.1616,32.2377,32.1616,32.1869,119900.0
2011-10-17 15:15:00,38.06,38.12,38.05,38.07,51000.0,32.1869,32.2377,32.1785,32.1954,51000.0
2011-10-17 15:20:00,38.07,38.1,38.04,38.07,52100.0,32.1954,32.2208,32.17,32.1954,52100.0
2011-10-17 15:25:00,38.07,38.09,38.0,38.05,80300.0,32.1954,32.2123,32.1362,32.1785,80300.0
2011-10-17 15:30:00,38.06,38.12,37.97,37.99,99900.0,32.1869,32.2377,32.1108,32.1277,99900.0
2011-10-17 15:35:00,37.99,38.02,37.92,37.93,111000.0,32.1277,32.1531,32.0685,32.077,111000.0
2011-10-17 15:40:00,37.93,38.13,37.91,38.13,166500.0,32.077,32.2461,32.0601,32.2461,166500.0
2011-10-17 15:45:00,38.11,38.12,37.94,37.99,227900.0,32.2292,32.2377,32.0855,32.1277,227900.0
2011-10-17 15:50:00,38.0,38.04,37.91,37.94,267300.0,32.1362,32.17,32.0601,32.0855,267300.0
2011-10-17 15:55:00,37.94,37.96,37.88,37.94,430600.0,32.0855,32.1024,32.0347,32.0855,430600.0
2011-10-18 09:30:00,37.89,37.98,37.89,37.93,43000.0,32.0432,32.1193,32.0432,32.077,43000.0
2011-10-18 09:35:00,37.93,37.98,37.88,37.96,866700.0,32.077,32.1193,32.0347,32.1024,866700.0
2011-10-18 09:40:00,37.96,37.98,37.8,37.85,67700.0,32.1024,32.1193,31.9671,32.0093,67700.0
2011-10-18 09:45:00,37.85,37.85,37.65,37.65,352700.0,32.0093,32.0093,31.8402,31.8402,352700.0
2011-10-18 09:50:00,37.66,37.72,37.58,37.63,219800.0,31.8487,31.8994,31.781,31.8233,219800.0
2011-10-18 09:55:00,37.63,37.65,37.55,37.63,166800.0,31.8233,31.8402,31.7556,31.8233,166800.0
2011-10-18 10:00:00,37.64,37.65,37.49,37.5,236800.0,31.8318,31.8402,31.7049,31.7134,236800.0
2011-10-18 10:05:00,37.5,37.67,37.49,37.65,208400.0,31.7134,31.8571,31.7049,31.8402,208400.0
2011-10-18 10:10:00,37.65,37.73,37.63,37.67,200500.0,31.8402,31.9079,31.8233,31.8571,200500.0
2011-10-18 10:15:00,37.66,37.69,37.53,37.53,83400.0,31.8487,31.874,31.7387,31.7387,83400.0
2011-10-18 10:20:00,37.53,37.75,37.53,37.71,159100.0,31.7387,31.9248,31.7387,31.8909,159100.0
2011-10-18 10:25:00,37.7,37.86,37.69,37.86,129500.0,31.8825,32.0178,31.874,32.0178,129500.0
2011-10-18 10:30:00,37.86,37.88,37.81,37.88,148000.0,32.0178,32.0347,31.9755,32.0347,148000.0
2011-10-18 10:35:00,37.87,37.91,37.83,37.84,141600.0,32.0263,32.0601,31.9924,32.0009,141600.0
2011-10-18 10:40:00,37.85,37.97,37.85,37.9,147200.0,32.0093,32.1108,32.0093,32.0516,147200.0
2011-10-18 10:45:00,37.9,37.97,37.9,37.92,204900.0,32.0516,32.1108,32.0516,32.0685,204900.0
2011-10-18 10:50:00,37.93,38.01,37.93,37.96,185500.0,32.077,32.1447,32.077,32.1024,185500.0
2011-10-18 10:55:00,37.96,37.99,37.94,37.97,189100.0,32.1024,32.1277,32.0855,32.1108,189100.0
2011-10-18 11:00:00,37.97,37.97,37.89,37.93,44000.0,32.1108,32.1108,32.0432,32.077,44000.0
2011-10-18 11:05:00,37.93,37.99,37.9,37.96,91100.0,32.077,32.1277,32.0516,32.1024,91100.0
2011-10-18 11:10:00,37.96,38.01,37.91,37.95,77500.0,32.1024,32.1447,32.0601,32.0939,77500.0
2011-10-18 11:15:00,37.95,37.96,37.9,37.95,44300.0,32.0939,32.1024,32.0516,32.0939,44300.0
2011-10-18 11:20:00,37.96,37.98,37.92,37.94,40700.0,32.1024,32.1193,32.0685,32.0855,40700.0
2011-10-18 11:25:00,37.93,37.96,37.85,37.86,451000.0,32.077,32.1024,32.0093,32.0178,451000.0
2011-10-18 11:30:00,37.87,37.96,37.87,37.95,108200.0,32.0263,32.1024,32.0263,32.0939,108200.0
2011-10-18 11:35:00,37.97,38.16,37.97,38.15,91300.0,32.1108,32.2715,32.1108,32.2631,91300.0
2011-10-18 11:40:00,38.15,38.2,38.11,38.19,111700.0,32.2631,32.3053,32.2292,32.2969,111700.0
2011-10-18 11:45:00,38.19,38.19,38.13,38.18,52400.0,32.2969,32.2969,32.2461,32.2884,52400.0
2011-10-18 11:50:00,38.19,38.24,38.17,38.19,57400.0,32.2969,32.3392,32.28,32.2969,57400.0
2011-10-18 11:55:00,38.19,38.24,38.17,38.18,139100.0,32.2969,32.3392,32.28,32.2884,139100.0
2011-10-18 12:00:00,38.18,38.22,38.16,38.2,157900.0,32.2884,32.3223,32.2715,32.3053,157900.0
2011-10-18 12:05:00,38.2,38.21,38.16,38.18,44700.0,32.3053,32.3138,32.2715,32.2884,44700.0
2011-10-18 12:10:00,38.19,38.19,38.15,38.15,18100.0,32.2969,32.2969,32.2631,32.2631,18100.0
2011-10-18 12:15:00,38.15,38.15,38.11,38.11,53600.0,32.2631,32.2631,32.2292,32.2292,53600.0
2011-10-18 12:20:00,38.11,38.15,38.1,38.13,30300.0,32.2292,32.2631,32.2208,32.2461,30300.0
2011-10-18 12:25:00,38.13,38.16,38.11,38.14,26300.0,32.2461,32.2715,32.2292,32.2546,26300.0
2011-10-18 12:30:00,38.14,38.17,38.13,38.16,78400.0,32.2546,32.28,32.2461,32.2715,78400.0
2011-10-18 12:35:00,38.16,38.26,38.16,38.26,29400.0,32.2715,32.3561,32.2715,32.3561,29400.0
2011-10-18 12:40:00,38.27,38.31,38.26,38.27,67300.0,32.3645,32.3984,32.3561,32.3645,67300.0
2011-10-18 12:45:00,38.27,38.33,38.27,38.3,13700.0,32.3645,32.4153,32.3645,32.3899,13700.0
2011-10-18 12:50:00,38.29,38.29,38.25,38.25,67200.0,32.3814,32.3814,32.3476,32.3476,67200.0
2011-10-18 12:55:00,38.26,38.29,38.25,38.28,30700.0,32.3561,32.3814,32.3476,32.373,30700.0
2011-10-18 13:00:00,38.29,38.31,38.27,38.29,19000.0,32.3814,32.3984,32.3645,32.3814,19000.0
2011-10-18 13:05:00,38.28,38.3,38.28,38.28,63200.0,32.373,32.3899,32.373,32.373,63200.0
2011-10-18 13:10:00,38.28,38.28,38.22,38.22,22700.0,32.373,32.373,32.3223,32.3223,22700.0
2011-10-18 13:15:00,38.21,38.23,38.2,38.23,21600.0,32.3138,32.3307,32.3053,32.3307,21600.0
2011-10-18 13:20:00,38.23,38.23,38.18,38.18,16200.0,32.3307,32.3307,32.2884,32.2884,16200.0
2011-10-18 13:25:00,38.18,38.25,38.17,38.25,47900.0,32.2884,32.3476,32.28,32.3476,47900.0
2011-10-18 13:30:00,38.26,38.27,38.24,38.25,36400.0,32.3561,32.3645,32.3392,32.3476,36400.0
2011-10-18 13:35:00,38.24,38.28,38.24,38.27,34900.0,32.3392,32.373,32.3392,32.3645,34900.0
2011-10-18 13:40:00,38.27,38.27,38.22,38.25,16700.0,32.3645,32.3645,32.3223,32.3476,16700.0
2011-10-18 13:45:00,38.24,38.27,38.2,38.26,68500.0,32.3392,32.3645,32.3053,32.3561,68500.0
2011-10-18 13:50:00,38.26,38.35,38.26,38.31,50800.0,32.3561,32.4322,32.3561,32.3984,50800.0
2011-10-18 13:55:00,38.31,38.31,38.26,38.28,32700.0,32.3984,32.3984,32.3561,32.373,32700.0
2011-10-18 14:00:00,38.29,38.3,38.25,38.29,41600.0,32.3814,32.3899,32.3476,32.3814,41600.0
2011-10-18 14:05:00,38.3,38.32,38.28,38.32,21700.0,32.3899,32.4068,32.373,32.4068,21700.0
2011-10-18 14:10:00,38.32,38.39,38.31,38.38,42800.0,32.4068,32.466,32.3984,32.4576,42800.0
2011-10-18 14:15:00,38.39,38.39,38.34,38.36,262200.0,32.466,32.466,32.4237,32.4406,262200.0
2011-10-18 14:20:00,38.37,38.4,38.36,38.39,160700.0,32.4491,32.4745,32.4406,32.466,160700.0
2011-10-18 14:25:00,38.4,38.42,38.37,38.37,54200.0,32.4745,32.4914,32.4491,32.4491,54200.0
2011-10-18 14:30:00,38.38,38.45,38.38,38.44,373700.0,32.4576,32.5168,32.4576,32.5083,373700.0
2011-10-18 14:35:00,38.44,38.44,38.34,38.34,51200.0,32.5083,32.5083,32.4237,32.4237,51200.0
2011-10-18 14:40:00,38.34,38.35,38.31,38.33,67900.0,32.4237,32.4322,32.3984,32.4153,67900.0
2011-10-18 14:45:00,38.33,38.4,38.33,38.37,112100.0,32.4153,32.4745,32.4153,32.4491,112100.0
2011-10-18 14:50:00,38.37,38.43,38.36,38.37,121100.0,32.4491,32.4998,32.4406,32.4491,121100.0
2011-10-18 14:55:00,38.38,38.43,38.35,38.41,169000.0,32.4576,32.4998,32.4322,32.4829,169000.0
2011-10-18 15:00:00,38.42,38.65,38.41,38.62,344000.0,32.4914,32.6859,32.4829,32.6605,344000.0
2011-10-18 15:05:00,38.63,38.76,38.63,38.72,189800.0,32.669,32.7789,32.669,32.7451,189800.0
2011-10-18 15:10:00,38.72,38.96,38.72,38.79,291900.0,32.7451,32.9481,32.7451,32.8043,291900.0
2011-10-18 15:15:00,38.8,38.88,38.69,38.7,206600.0,32.8128,32.8804,32.7197,32.7282,206600.0
2011-10-18 15:20:00,38.7,38.78,38.66,38.68,165500.0,32.7282,32.7958,32.6944,32.7113,165500.0
2011-10-18 15:25:00,38.68,38.74,38.59,38.6,244000.0,32.7113,32.762,32.6352,32.6436,244000.0
2011-10-18 15:30:00,38.61,38.65,38.5,38.52,222200.0,32.6521,32.6859,32.559,32.576,222200.0
2011-10-18 15:35:00,38.52,38.66,38.51,38.57,217500.0,32.576,32.6944,32.5675,32.6182,217500.0
2011-10-18 15:40:00,38.57,38.65,38.52,38.65,223600.0,32.6182,32.6859,32.576,32.6859,223600.0
2011-10-18 15:45:00,38.65,38.69,38.61,38.68,147600.0,32.6859,32.7197,32.6521,32.7113,147600.0
2011-10-18 15:50:00,38.69,38.82,38.69,38.79,180900.0,32.7197,32.8297,32.7197,32.8043,180900.0
2011-10-18 15:55:00,38.8,38.8,38.53,38.63,674300.0,32.8128,32.8128,32.5844,32.669,674300.0
2011-10-19 09:30:00,38.71,38.71,38.58,38.66,153900.0,32.7366,32.7366,32.6267,32.6944,153900.0
2011-10-19 09:35:00,38.67,38.74,38.66,38.73,59000.0,32.7028,32.762,32.6944,32.7536,59000.0
2011-10-19 09:40:00,38.73,38.74,38.59,38.59,59900.0,32.7536,32.762,32.6352,32.6352,59900.0
2011-10-19 09:45:00,38.59,38.62,38.55,38.58,57200.0,32.6352,32.6605,32.6013,32.6267,57200.0
2011-10-19 09:50:00,38.58,38.61,38.54,38.55,34600.0,32.6267,32.6521,32.5929,32.6013,34600.0
2011-10-19 09:55:00,38.54,38.63,38.51,38.62,38200.0,32.5929,32.669,32.5675,32.6605,38200.0
2011-10-19 10:00:00,38.62,38.64,38.47,38.52,73000.0,32.6605,32.6774,32.5337,32.576,73000.0
2011-10-19 10:05:00,38.52,38.6,38.52,38.59,55800.0,32.576,32.6436,32.576,32.6352,55800.0
2011-10-19 10:10:00,38.59,38.64,38.59,38.63,74500.0,32.6352,32.6774,32.6352,32.669,74500.0
2011-10-19 10:15:00,38.62,38.65,38.55,38.63,82600.0,32.6605,32.6859,32.6013,32.669,82600.0
2011-10-19 10:20:00,38.63,38.66,38.55,38.64,89100.0,32.669,32.6944,32.6013,32.6774,89100.0
2011-10-19 10:25:00,38.64,38.74,38.64,38.73,64600.0,32.6774,32.762,32.6774,32.7536,64600.0
2011-10-19 10:30:00,38.74,38.74,38.63,38.63,55500.0,32.762,32.762,32.669,32.669,55500.0
2011-10-19 10:35:00,38.63,38.65,38.6,38.63,38300.0,32.669,32.6859,32.6436,32.669,38300.0
2011-10-19 10:40:00,38.64,38.71,38.63,38.64,52700.0,32.6774,32.7366,32.669,32.6774,52700.0
2011-10-19 10:45:00,38.63,38.7,38.63,38.68,118900.0,32.669,32.7282,32.669,32.7113,118900.0
2011-10-19 10:50:00,38.68,38.74,38.65,38.73,162700.0,32.7113,32.762,32.6859,32.7536,162700.0
2011-10-19 10:55:00,38.73,38.74,38.66,38.66,273100.0,32.7536,32.762,32.6944,32.6944,273100.0
2011-10-19 11:00:00,38.67,38.67,38.62,38.62,204300.0,32.7028,32.7028,32.6605,32.6605,204300.0
2011-10-19 11:05:00,38.62,38.65,38.61,38.65,82400.0,32.6605,32.6859,32.6521,32.6859,82400.0
2011-10-19 11:10:00,38.64,38.66,38.59,38.6,77200.0,32.6774,32.6944,32.6352,32.6436,77200.0
2011-10-19 11:15:00,38.61,38.64,38.54,38.56,175200.0,32.6521,32.6774,32.5929,32.6098,175200.0
2011-10-19 11:20:00,38.55,38.61,38.55,38.58,77800.0,32.6013,32.6521,32.6013,32.6267,77800.0
2011-10-19 11:25:00,38.59,38.63,38.58,38.61,93000.0,32.6352,32.669,32.6267,32.6521,93000.0
2011-10-19 11:30:00,38.62,38.67,38.62,38.62,91500.0,32.6605,32.7028,32.6605,32.6605,91500.0
2011-10-19 11:35:00,38.62,38.67,38.62,38.64,38900.0,32.6605,32.7028,32.6605,32.6774,38900.0
2011-10-19 11:40:00,38.63,38.64,38.59,38.64,30900.0,32.669,32.6774,32.6352,32.6774,30900.0
2011-10-19 11:45:00,38.65,38.65,38.55,38.55,39800.0,32.6859,32.6859,32.6013,32.6013,39800.0
2011-10-19 11:50:00,38.54,38.57,38.53,38.53,33900.0,32.5929,32.6182,32.5844,32.5844,33900.0
2011-10-19 11:55:00,38.53,38.53,38.46,38.46,52800.0,32.5844,32.5844,32.5252,32.5252,52800.0
2011-10-19 12:00:00,38.47,38.52,38.46,38.5,40900.0,32.5337,32.576,32.5252,32.559,40900.0
2011-10-19 12:05:00,38.5,38.53,38.47,38.48,47700.0,32.559,32.5844,32.5337,32.5421,47700.0
2011-10-19 12:10:00,38.47,38.49,38.46,38.49,35400.0,32.5337,32.5506,32.5252,32.5506,35400.0
2011-10-19 12:15:00,38.49,38.53,38.47,38.52,40600.0,32.5506,32.5844,32.5337,32.576,40600.0
2011-10-19 12:20:00,38.52,38.58,38.5,38.58,28700.0,32.576,32.6267,32.559,32.6267,28700.0
2011-10-19 12:25:00,38.59,38.59,38.56,38.58,120800.0,32.6352,32.6352,32.6098,32.6267,120800.0
2011-10-19 12:30:00,38.58,38.58,38.51,38.52,58100.0,32.6267,32.6267,32.5675,32.576,58100.0
2011-10-19 12:35:00,38.53,38.62,38.53,38.61,90000.0,32.5844,32.6605,32.5844,32.6521,90000.0
2011-10-19 12:40:00,38.61,38.61,38.57,38.61,32500.0,32.6521,32.6521,32.6182,32.6521,32500.0
2011-10-19 12:45:00,38.61,38.64,38.57,38.61,33100.0,32.6521,32.6774,32.6182,32.6521,33100.0
2011-10-19 12:50:00,38.61,38.68,38.6,38.66,55100.0,32.6521,32.7113,32.6436,32.6944,55100.0
2011-10-19 12:55:00,38.66,38.68,38.64,38.64,45800.0,32.6944,32.7113,32.6774,32.6774,45800.0
2011-10-19 13:00:00,38.64,38.66,38.63,38.66,34300.0,32.6774,32.6944,32.669,32.6944,34300.0
2011-10-19 13:05:00,38.66,38.67,38.63,38.67,21600.0,32.6944,32.7028,32.669,32.7028,21600.0
2011-10-19 13:10:00,38.67,38.68,38.65,38.67,22700.0,32.7028,32.7113,32.6859,32.7028,22700.0
2011-10-19 13:15:00,38.68,38.69,38.62,38.62,46400.0,32.7113,32.7197,32.6605,32.6605,46400.0
2011-10-19 13:20:00,38.62,38.63,38.6,38.62,29800.0,32.6605,32.669,32.6436,32.6605,29800.0
2011-10-19 13:25:00,38.61,38.65,38.56,38.57,50900.0,32.6521,32.6859,32.6098,32.6182,50900.0
2011-10-19 13:30:00,38.56,38.58,38.53,38.53,28900.0,32.6098,32.6267,32.5844,32.5844,28900.0
2011-10-19 13:35:00,38.54,38.54,38.46,38.46,47700.0,32.5929,32.5929,32.5252,32.5252,47700.0
2011-10-19 13:40:00,38.46,38.49,38.44,38.46,203800.0,32.5252,32.5506,32.5083,32.5252,203800.0
2011-10-19 13:45:00,38.46,38.46,38.41,38.43,194700.0,32.5252,32.5252,32.4829,32.4998,194700.0
2011-10-19 13:50:00,38.44,38.49,38.42,38.47,84800.0,32.5083,32.5506,32.4914,32.5337,84800.0
2011-10-19 13:55:00,38.47,38.48,38.45,38.48,19500.0,32.5337,32.5421,32.5168,32.5421,19500.0
2011-10-19 14:00:00,38.49,38.52,38.45,38.46,208300.0,32.5506,32.576,32.5168,32.5252,208300.0
2011-10-19 14:05:00,38.46,38.46,38.25,38.26,164400.0,32.5252,32.5252,32.3476,32.3561,164400.0
2011-10-19 14:10:00,38.26,38.31,38.21,38.21,84500.0,32.3561,32.3984,32.3138,32.3138,84500.0
2011-10-19 14:15:00,38.21,38.29,38.19,38.27,61900.0,32.3138,32.3814,32.2969,32.3645,61900.0
2011-10-19 14:20:00,38.25,38.28,38.17,38.18,88100.0,32.3476,32.373,32.28,32.2884,88100.0
2011-10-19 14:25:00,38.18,38.19,38.11,38.12,41200.0,32.2884,32.2969,32.2292,32.2377,41200.0
2011-10-19 14:30:00,38.11,38.13,38.04,38.11,80500.0,32.2292,32.2461,32.17,32.2292,80500.0
2011-10-19 14:35:00,38.1,38.17,38.1,38.16,58900.0,32.2208,32.28,32.2208,32.2715,58900.0
2011-10-19 14:40:00,38.17,38.18,38.09,38.15,51400.0,32.28,32.2884,32.2123,32.2631,51400.0
2011-10-19 14:45:00,38.15,38.27,38.14,38.23,84700.0,32.2631,32.3645,32.2546,32.3307,84700.0
2011-10-19 14:50:00,38.22,38.22,38.14,38.15,81500.0,32.3223,32.3223,32.2546,32.2631,81500.0
2011-10-19 14:55:00,38.14,38.15,38.06,38.08,78500.0,32.2546,32.2631,32.1869,32.2039,78500.0
2011-10-19 15:00:00,38.07,38.11,37.99,38.0,101900.0,32.1954,32.2292,32.1277,32.1362,101900.0
2011-10-19 15:05:00,37.99,38.08,37.96,38.04,103800.0,32.1277,32.2039,32.1024,32.17,103800.0
2011-10-19 15:10:00,38.03,38.05,37.98,38.04,207400.0,32.1616,32.1785,32.1193,32.17,207400.0
2011-10-19 15:15:00,38.04,38.14,38.04,38.11,138000.0,32.17,32.2546,32.17,32.2292,138000.0
2011-10-19 15:20:00,38.11,38.13,38.06,38.13,132600.0,32.2292,32.2461,32.1869,32.2461,132600.0
2011-10-19 15:25:00,38.13,38.15,38.03,38.04,112700.0,32.2461,32.2631,32.1616,32.17,112700.0
2011-10-19 15:30:00,38.03,38.18,38.03,38.15,114000.0,32.1616,32.2884,32.1616,32.2631,114000.0
2011-10-19 15:35:00,38.15,38.16,38.03,38.04,68200.0,32.2631,32.2715,32.1616,32.17,68200.0
2011-10-19 15:40:00,38.04,38.1,37.93,38.05,177200.0,32.17,32.2208,32.077,32.1785,177200.0
2011-10-19 15:45:00,38.03,38.16,37.98,38.15,196200.0,32.1616,32.2715,32.1193,32.2631,196200.0
2011-10-19 15:50:00,38.14,38.14,38.05,38.1,204700.0,32.2546,32.2546,32.1785,32.2208,204700.0
2011-10-19 15:55:00,38.1,38.11,38.05,38.08,328500.0,32.2208,32.2292,32.1785,32.2039,328500.0
2011-10-20 09:30:00,38.15,38.23,38.1,38.16,167700.0,32.2631,32.3307,32.2208,32.2715,167700.0
2011-10-20 09:35:00,38.16,38.17,38.08,38.14,203800.0,32.2715,32.28,32.2039,32.2546,203800.0
2011-10-20 09:40:00,38.14,38.17,38.07,38.16,152900.0,32.2546,32.28,32.1954,32.2715,152900.0
2011-10-20 09:45:00,38.17,38.24,38.14,38.19,102800.0,32.28,32.3392,32.2546,32.2969,102800.0
2011-10-20 09:50:00,38.21,38.22,38.05,38.05,122100.0,32.3138,32.3223,32.1785,32.1785,122100.0
2011-10-20 09:55:00,38.05,38.09,38.0,38.06,265600.0,32.1785,32.2123,32.1362,32.1869,265600.0
2011-10-20 10:00:00,38.06,38.28,38.05,38.13,347900.0,32.1869,32.373,32.1785,32.2461,347900.0
2011-10-20 10:05:00,38.13,38.16,38.05,38.14,125600.0,32.2461,32.2715,32.1785,32.2546,125600.0
2011-10-20 10:10:00,38.14,38.3,38.14,38.27,119800.0,32.2546,32.3899,32.2546,32.3645,119800.0
2011-10-20 10:15:00,38.27,38.29,38.21,38.27,110300.0,32.3645,32.3814,32.3138,32.3645,110300.0
2011-10-20 10:20:00,38.26,38.3,38.18,38.19,110300.0,32.3561,32.3899,32.2884,32.2969,110300.0
2011-10-20 10:25:00,38.19,38.21,38.13,38.18,75700.0,32.2969,32.3138,32.2461,32.2884,75700.0
2011-10-20 10:30:00,38.18,38.21,38.13,38.2,128900.0,32.2884,32.3138,32.2461,32.3053,128900.0
2011-10-20 10:35:00,38.2,38.28,38.17,38.28,110900.0,32.3053,32.373,32.28,32.373,110900.0
2011-10-20 10:40:00,38.28,38.29,38.18,38.23,87200.0,32.373,32.3814,32.2884,32.3307,87200.0
2011-10-20 10:45:00,38.24,38.24,38.12,38.12,70500.0,32.3392,32.3392,32.2377,32.2377,70500.0
2011-10-20 10:50:00,38.11,38.15,38.09,38.12,45800.0,32.2292,32.2631,32.2123,32.2377,45800.0
2011-10-20 10:55:00,38.11,38.11,37.97,37.97,89400.0,32.2292,32.2292,32.1108,32.1108,89400.0
2011-10-20 11:00:00,37.96,37.96,37.84,37.84,112600.0,32.1024,32.1024,32.0009,32.0009,112600.0
2011-10-20 11:05:00,37.84,37.9,37.8,37.89,86500.0,32.0009,32.0516,31.9671,32.0432,86500.0
2011-10-20 11:10:00,37.89,37.89,37.84,37.88,48300.0,32.0432,32.0432,32.0009,32.0347,48300.0
2011-10-20 11:15:00,37.88,37.88,37.79,37.79,75700.0,32.0347,32.0347,31.9586,31.9586,75700.0
2011-10-20 11:20:00,37.79,37.86,37.78,37.82,44400.0,31.9586,32.0178,31.9501,31.984,44400.0
2011-10-20 11:25:00,37.83,37.92,37.82,37.9,82700.0,31.9924,32.0685,31.984,32.0516,82700.0
2011-10-20 11:30:00,37.9,37.92,37.85,37.91,50200.0,32.0516,32.0685,32.0093,32.0601,50200.0
2011-10-20 11:35:00,37.91,38.0,37.91,37.95,62000.0,32.0601,32.1362,32.0601,32.0939,62000.0
2011-10-20 11:40:00,37.95,38.0,37.93,37.96,164200.0,32.0939,32.1362,32.077,32.1024,164200.0
2011-10-20 11:45:00,37.97,38.01,37.92,37.96,56200.0,32.1108,32.1447,32.0685,32.1024,56200.0
2011-10-20 11:50:00,37.96,37.96,37.89,37.89,162600.0,32.1024,32.1024,32.0432,32.0432,162600.0
2011-10-20 11:55:00,37.89,37.89,37.78,37.83,57500.0,32.0432,32.0432,31.9501,31.9924,57500.0
2011-10-20 12:00:00,37.83,37.84,37.79,37.81,39100.0,31.9924,32.0009,31.9586,31.9755,39100.0
2011-10-20 12:05:00,37.8,37.84,37.76,37.76,58900.0,31.9671,32.0009,31.9332,31.9332,58900.0
2011-10-20 12:10:00,37.76,37.76,37.71,37.74,304500.0,31.9332,31.9332,31.8909,31.9163,304500.0
2011-10-20 12:15:00,37.75,37.76,37.65,37.65,249700.0,31.9248,31.9332,31.8402,31.8402,249700.0
2011-10-20 12:20:00,37.66,37.76,37.66,37.74,54600.0,31.8487,31.9332,31.8487,31.9163,54600.0
2011-10-20 12:25:00,37.74,37.8,37.73,37.79,44500.0,31.9163,31.9671,31.9079,31.9586,44500.0
2011-10-20 12:30:00,37.79,37.87,37.78,37.85,73000.0,31.9586,32.0263,31.9501,32.0093,73000.0
2011-10-20 12:35:00,37.84,37.87,37.82,37.86,48900.0,32.0009,32.0263,31.984,32.0178,48900.0
2011-10-20 12:40:00,37.86,37.88,37.83,37.85,58500.0,32.0178,32.0347,31.9924,32.0093,58500.0
2011-10-20 12:45:00,37.86,37.9,37.85,37.85,39300.0,32.0178,32.0516,32.0093,32.0093,39300.0
2011-10-20 12:50:00,37.84,37.87,37.82,37.84,71200.0,32.0009,32.0263,31.984,32.0009,71200.0
2011-10-20 12:55:00,37.85,38.01,37.84,37.97,97800.0,32.0093,32.1447,32.0009,32.1108,97800.0
2011-10-20 13:00:00,37.97,38.01,37.93,37.93,70900.0,32.1108,32.1447,32.077,32.077,70900.0
2011-10-20 13:05:00,37.94,38.05,37.94,37.99,97700.0,32.0855,32.1785,32.0855,32.1277,97700.0
2011-10-20 13:10:00,37.99,38.09,37.99,38.02,101400.0,32.1277,32.2123,32.1277,32.1531,101400.0
2011-10-20 13:15:00,38.02,38.2,38.01,38.18,122500.0,32.1531,32.3053,32.1447,32.2884,122500.0
2011-10-20 13:20:00,38.18,38.27,38.18,38.22,94800.0,32.2884,32.3645,32.2884,32.3223,94800.0
2011-10-20 13:25:00,38.22,38.32,38.19,38.19,103700.0,32.3223,32.4068,32.2969,32.2969,103700.0
2011-10-20 13:30:00,38.2,38.25,38.15,38.16,141300.0,32.3053,32.3476,32.2631,32.2715,141300.0
2011-10-20 13:35:00,38.16,38.22,38.16,38.16,104900.0,32.2715,32.3223,32.2715,32.2715,104900.0
2011-10-20 13:40:00,38.16,38.19,38.09,38.09,94000.0,32.2715,32.2969,32.2123,32.2123,94000.0
2011-10-20 13:45:00,38.09,38.25,38.09,38.2,163300.0,32.2123,32.3476,32.2123,32.3053,163300.0
2011-10-20 13:50:00,38.2,38.28,38.19,38.25,89100.0,32.3053,32.373,32.2969,32.3476,89100.0
2011-10-20 13:55:00,38.26,38.26,38.16,38.16,84600.0,32.3561,32.3561,32.2715,32.2715,84600.0
2011-10-20 14:00:00,38.16,38.25,38.11,38.15,131200.0,32.2715,32.3476,32.2292,32.2631,131200.0
2011-10-20 14:05:00,38.15,38.15,38.08,38.09,71400.0,32.2631,32.2631,32.2039,32.2123,71400.0
2011-10-20 14:10:00,38.09,38.1,38.05,38.07,89800.0,32.2123,32.2208,32.1785,32.1954,89800.0
2011-10-20 14:15:00,38.07,38.12,38.07,38.11,115100.0,32.1954,32.2377,32.1954,32.2292,115100.0
2011-10-20 14:20:00,38.1,38.17,38.09,38.16,78200.0,32.2208,32.28,32.2123,32.2715,78200.0
2011-10-20 14:25:00,38.17,38.2,38.14,38.16,58200.0,32.28,32.3053,32.2546,32.2715,58200.0
2011-10-20 14:30:00,38.17,38.22,38.14,38.19,141400.0,32.28,32.3223,32.2546,32.2969,141400.0
2011-10-20 14:35:00,38.18,38.36,38.18,38.35,99500.0,32.2884,32.4406,32.2884,32.4322,99500.0
2011-10-20 14:40:00,38.34,38.36,38.29,38.29,108000.0,32.4237,32.4406,32.3814,32.3814,108000.0
2011-10-20 14:45:00,38.29,38.33,38.27,38.32,122400.0,32.3814,32.4153,32.3645,32.4068,122400.0
2011-10-20 14:50:00,38.32,38.41,38.32,38.4,74500.0,32.4068,32.4829,32.4068,32.4745,74500.0
2011-10-20 14:55:00,38.4,38.43,38.34,38.35,55500.0,32.4745,32.4998,32.4237,32.4322,55500.0
2011-10-20 15:00:00,38.35,38.36,38.3,38.3,77000.0,32.4322,32.4406,32.3899,32.3899,77000.0
2011-10-20 15:05:00,38.3,38.32,38.25,38.29,70300.0,32.3899,32.4068,32.3476,32.3814,70300.0
2011-10-20 15:10:00,38.28,38.29,38.23,38.28,82500.0,32.373,32.3814,32.3307,32.373,82500.0
2011-10-20 15:15:00,38.28,38.3,38.23,38.3,73000.0,32.373,32.3899,32.3307,32.3899,73000.0
2011-10-20 15:20:00,38.31,38.31,38.19,38.23,77000.0,32.3984,32.3984,32.2969,32.3307,77000.0
2011-10-20 15:25:00,38.23,38.23,38.11,38.16,196800.0,32.3307,32.3307,32.2292,32.2715,196800.0
2011-10-20 15:30:00,38.15,38.21,38.12,38.2,131100.0,32.2631,32.3138,32.2377,32.3053,131100.0
2011-10-20 15:35:00,38.2,38.23,38.13,38.15,138200.0,32.3053,32.3307,32.2461,32.2631,138200.0
2011-10-20 15:40:00,38.15,38.29,38.15,38.25,106300.0,32.2631,32.3814,32.2631,32.3476,106300.0
2011-10-20 15:45:00,38.26,38.33,38.24,38.32,161300.0,32.3561,32.4153,32.3392,32.4068,161300.0
2011-10-20 15:50:00,38.32,38.33,38.24,38.29,137900.0,32.4068,32.4153,32.3392,32.3814,137900.0
2011-10-20 15:55:00,38.29,38.3,38.24,38.24,282300.0,32.3814,32.3899,32.3392,32.3392,282300.0
2011-10-21 09:30:00,38.8,38.91,38.74,38.85,150200.0,32.8128,32.9058,32.762,32.855,150200.0
2011-10-21 09:35:00,38.85,38.9,38.84,38.89,78100.0,32.855,32.8973,32.8466,32.8889,78100.0
2011-10-21 09:40:00,38.9,38.96,38.9,38.94,56400.0,32.8973,32.9481,32.8973,32.9311,56400.0
2011-10-21 09:45:00,38.94,39.04,38.91,39.04,57400.0,32.9311,33.0157,32.9058,33.0157,57400.0
2011-10-21 09:50:00,39.05,39.07,39.02,39.06,103100.0,33.0242,33.0411,32.9988,33.0326,103100.0
2011-10-21 09:55:00,39.06,39.17,39.06,39.08,85100.0,33.0326,33.1257,33.0326,33.0495,85100.0
2011-10-21 10:00:00,39.09,39.09,39.04,39.05,100200.0,33.058,33.058,33.0157,33.0242,100200.0
2011-10-21 10:05:00,39.03,39.1,39.03,39.09,22400.0,33.0073,33.0665,33.0073,33.058,22400.0
2011-10-21 10:10:00,39.08,39.14,39.07,39.14,50700.0,33.0495,33.1003,33.0411,33.1003,50700.0
2011-10-21 10:15:00,39.15,39.25,39.11,39.25,142000.0,33.1087,33.1933,33.0749,33.1933,142000.0
2011-10-21 10:20:00,39.24,39.32,39.24,39.28,163300.0,33.1849,33.2525,33.1849,33.2187,163300.0
2011-10-21 10:25:00,39.28,39.29,39.24,39.28,96400.0,33.2187,33.2271,33.1849,33.2187,96400.0
2011-10-21 10:30:00,39.28,39.32,39.21,39.21,202400.0,33.2187,33.2525,33.1595,33.1595,202400.0
2011-10-21 10:35:00,39.22,39.28,39.21,39.25,103400.0,33.1679,33.2187,33.1595,33.1933,103400.0
2011-10-21 10:40:00,39.25,39.26,39.21,39.21,67700.0,33.1933,33.2018,33.1595,33.1595,67700.0
2011-10-21 10:45:00,39.21,39.24,39.19,39.23,112700.0,33.1595,33.1849,33.1426,33.1764,112700.0
2011-10-21 10:50:00,39.23,39.24,39.12,39.14,76400.0,33.1764,33.1849,33.0834,33.1003,76400.0
2011-10-21 10:55:00,39.15,39.17,39.13,39.17,104400.0,33.1087,33.1257,33.0918,33.1257,104400.0
2011-10-21 11:00:00,39.17,39.18,39.13,39.13,98000.0,33.1257,33.1341,33.0918,33.0918,98000.0
2011-10-21 11:05:00,39.13,39.15,39.08,39.08,230200.0,33.0918,33.1087,33.0495,33.0495,230200.0
2011-10-21 11:10:00,39.09,39.13,39.09,39.12,91700.0,33.058,33.0918,33.058,33.0834,91700.0
2011-10-21 11:15:00,39.13,39.18,39.13,39.15,80000.0,33.0918,33.1341,33.0918,33.1087,80000.0
2011-10-21 11:20:00,39.14,39.16,39.12,39.16,127700.0,33.1003,33.1172,33.0834,33.1172,127700.0
2011-10-21 11:25:00,39.15,39.16,39.12,39.14,285200.0,33.1087,33.1172,33.0834,33.1003,285200.0
2011-10-21 11:30:00,39.14,39.15,39.11,39.11,163200.0,33.1003,33.1087,33.0749,33.0749,163200.0
2011-10-21 11:35:00,39.11,39.14,39.09,39.1,53100.0,33.0749,33.1003,33.058,33.0665,53100.0
2011-10-21 11:40:00,39.1,39.17,39.1,39.15,80700.0,33.0665,33.1257,33.0665,33.1087,80700.0
2011-10-21 11:45:00,39.16,39.18,39.15,39.16,114800.0,33.1172,33.1341,33.1087,33.1172,114800.0
2011-10-21 11:50:00,39.16,39.17,39.15,39.15,66300.0,33.1172,33.1257,33.1087,33.1087,66300.0
2011-10-21 11:55:00,39.14,39.16,39.11,39.12,68700.0,33.1003,33.1172,33.0749,33.0834,68700.0
2011-10-21 12:00:00,39.13,39.13,39.07,39.07,77600.0,33.0918,33.0918,33.0411,33.0411,77600.0
2011-10-21 12:05:00,39.07,39.08,39.04,39.04,59100.0,33.0411,33.0495,33.0157,33.0157,59100.0
2011-10-21 12:10:00,39.05,39.11,39.05,39.1,48200.0,33.0242,33.0749,33.0242,33.0665,48200.0
2011-10-21 12:15:00,39.11,39.12,39.05,39.05,137600.0,33.0749,33.0834,33.0242,33.0242,137600.0
2011-10-21 12:20:00,39.04,39.04,39.02,39.04,117100.0,33.0157,33.0157,32.9988,33.0157,117100.0
2011-10-21 12:25:00,39.04,39.08,39.04,39.07,48400.0,33.0157,33.0495,33.0157,33.0411,48400.0
2011-10-21 12:30:00,39.06,39.08,39.04,39.05,103100.0,33.0326,33.0495,33.0157,33.0242,103100.0
2011-10-21 12:35:00,39.05,39.06,38.99,39.0,91700.0,33.0242,33.0326,32.9734,32.9819,91700.0
2011-10-21 12:40:00,39.01,39.03,39.0,39.03,137400.0,32.9903,33.0073,32.9819,33.0073,137400.0
2011-10-21 12:45:00,39.02,39.05,39.01,39.02,100300.0,32.9988,33.0242,32.9903,32.9988,100300.0
2011-10-21 12:50:00,39.02,39.04,39.0,39.03,34100.0,32.9988,33.0157,32.9819,33.0073,34100.0
2011-10-21 12:55:00,39.04,39.04,39.02,39.02,73500.0,33.0157,33.0157,32.9988,32.9988,73500.0
2011-10-21 13:00:00,39.01,39.02,38.91,38.92,93100.0,32.9903,32.9988,32.9058,32.9142,93100.0
2011-10-21 13:05:00,38.91,38.93,38.89,38.9,45300.0,32.9058,32.9227,32.8889,32.8973,45300.0
2011-10-21 13:10:00,38.9,38.91,38.83,38.89,74000.0,32.8973,32.9058,32.8381,32.8889,74000.0
2011-10-21 13:15:00,38.89,38.92,38.89,38.91,85000.0,32.8889,32.9142,32.8889,32.9058,85000.0
2011-10-21 13:20:00,38.92,38.95,38.9,38.91,84800.0,32.9142,32.9396,32.8973,32.9058,84800.0
2011-10-21 13:25:00,38.91,38.91,38.81,38.81,131800.0,32.9058,32.9058,32.8212,32.8212,131800.0
2011-10-21 13:30:00,38.81,38.85,38.77,38.84,52400.0,32.8212,32.855,32.7874,32.8466,52400.0
2011-10-21 13:35:00,38.84,38.88,38.81,38.87,74300.0,32.8466,32.8804,32.8212,32.8719,74300.0
2011-10-21 13:40:00,38.87,38.91,38.82,38.86,158900.0,32.8719,32.9058,32.8297,32.8635,158900.0
2011-10-21 13:45:00,38.87,38.91,38.83,38.88,261800.0,32.8719,32.9058,32.8381,32.8804,261800.0
2011-10-21 13:50:00,38.88,38.9,38.85,38.89,67000.0,32.8804,32.8973,32.855,32.8889,67000.0
2011-10-21 13:55:00,38.9,38.92,38.86,38.87,94000.0,32.8973,32.9142,32.8635,32.8719,94000.0
2011-10-21 14:00:00,38.86,38.98,38.84,38.96,111000.0,32.8635,32.965,32.8466,32.9481,111000.0
2011-10-21 14:05:00,38.97,39.04,38.96,39.02,107700.0,32.9565,33.0157,32.9481,32.9988,107700.0
2011-10-21 14:10:00,39.0,39.03,38.97,39.02,82100.0,32.9819,33.0073,32.9565,32.9988,82100.0
2011-10-21 14:15:00,39.02,39.05,39.01,39.01,90200.0,32.9988,33.0242,32.9903,32.9903,90200.0
2011-10-21 14:20:00,39.01,39.06,39.0,39.05,57300.0,32.9903,33.0326,32.9819,33.0242,57300.0
2011-10-21 14:25:00,39.05,39.05,39.01,39.01,187800.0,33.0242,33.0242,32.9903,32.9903,187800.0
2011-10-21 14:30:00,39.01,39.03,38.95,38.95,141400.0,32.9903,33.0073,32.9396,32.9396,141400.0
2011-10-21 14:35:00,38.95,38.98,38.95,38.98,49100.0,32.9396,32.965,32.9396,32.965,49100.0
2011-10-21 14:40:00,38.98,39.06,38.98,39.04,72200.0,32.965,33.0326,32.965,33.0157,72200.0
2011-10-21 14:45:00,39.05,39.09,39.05,39.05,142300.0,33.0242,33.058,33.0242,33.0242,142300.0
2011-10-21 14:50:00,39.05,39.09,39.05,39.07,112800.0,33.0242,33.058,33.0242,33.0411,112800.0
2011-10-21 14:55:00,39.07,39.12,39.05,39.11,148200.0,33.0411,33.0834,33.0242,33.0749,148200.0
2011-10-21 15:00:00,39.12,39.18,39.1,39.17,148800.0,33.0834,33.1341,33.0665,33.1257,148800.0
2011-10-21 15:05:00,39.17,39.2,39.16,39.17,115900.0,33.1257,33.151,33.1172,33.1257,115900.0
2011-10-21 15:10:00,39.17,39.2,39.15,39.15,143100.0,33.1257,33.151,33.1087,33.1087,143100.0
2011-10-21 15:15:00,39.15,39.19,39.15,39.17,146700.0,33.1087,33.1426,33.1087,33.1257,146700.0
2011-10-21 15:20:00,39.18,39.25,39.18,39.25,118400.0,33.1341,33.1933,33.1341,33.1933,118400.0
2011-10-21 15:25:00,39.25,39.26,39.21,39.21,183300.0,33.1933,33.2018,33.1595,33.1595,183300.0
2011-10-21 15:30:00,39.2,39.23,39.18,39.19,178800.0,33.151,33.1764,33.1341,33.1426,178800.0
2011-10-21 15:35:00,39.2,39.22,39.16,39.16,171400.0,33.151,33.1679,33.1172,33.1172,171400.0
2011-10-21 15:40:00,39.17,39.18,39.1,39.13,314500.0,33.1257,33.1341,33.0665,33.0918,314500.0
2011-10-21 15:45:00,39.12,39.21,39.11,39.21,274700.0,33.0834,33.1595,33.0749,33.1595,274700.0
2011-10-21 15:50:00,39.21,39.32,39.2,39.31,373500.0,33.1595,33.2525,33.151,33.2441,373500.0
2011-10-21 15:55:00,39.31,39.34,39.26,39.32,1002600.0,33.2441,33.2694,33.2018,33.2525,1002600.0
2011-10-24 09:30:00,39.55,39.55,39.37,39.52,392000.0,33.447,33.447,33.2948,33.4216,392000.0
2011-10-24 09:35:00,39.52,39.61,39.49,39.58,216800.0,33.4216,33.4978,33.3963,33.4724,216800.0
2011-10-24 09:40:00,39.58,39.63,39.57,39.61,126000.0,33.4724,33.5147,33.4639,33.4978,126000.0
2011-10-24 09:45:00,39.6,39.72,39.6,39.72,192700.0,33.4893,33.5908,33.4893,33.5908,192700.0
2011-10-24 09:50:00,39.72,39.74,39.62,39.63,122800.0,33.5908,33.6077,33.5062,33.5147,122800.0
2011-10-24 09:55:00,39.63,39.65,39.6,39.64,63700.0,33.5147,33.5316,33.4893,33.5231,63700.0
2011-10-24 10:00:00,39.63,39.64,39.55,39.58,59100.0,33.5147,33.5231,33.447,33.4724,59100.0
2011-10-24 10:05:00,39.58,39.7,39.58,39.7,257000.0,33.4724,33.5739,33.4724,33.5739,257000.0
2011-10-24 10:10:00,39.7,39.72,39.67,39.69,125300.0,33.5739,33.5908,33.5485,33.5654,125300.0
2011-10-24 10:15:00,39.69,39.72,39.66,39.71,58000.0,33.5654,33.5908,33.54,33.5823,58000.0
2011-10-24 10:20:00,39.7,39.75,39.68,39.7,61700.0,33.5739,33.6162,33.557,33.5739,61700.0
2011-10-24 10:25:00,39.7,39.76,39.68,39.72,118200.0,33.5739,33.6246,33.557,33.5908,118200.0
2011-10-24 10:30:00,39.72,39.77,39.7,39.76,61100.0,33.5908,33.6331,33.5739,33.6246,61100.0
2011-10-24 10:35:00,39.76,39.78,39.74,39.76,76400.0,33.6246,33.6415,33.6077,33.6246,76400.0
2011-10-24 10:40:00,39.76,39.77,39.72,39.77,42200.0,33.6246,33.6331,33.5908,33.6331,42200.0
2011-10-24 10:45:00,39.77,39.81,39.74,39.75,165200.0,33.6331,33.6669,33.6077,33.6162,165200.0
2011-10-24 10:50:00,39.75,39.77,39.69,39.69,391000.0,33.6162,33.6331,33.5654,33.5654,391000.0
2011-10-24 10:55:00,39.7,39.73,39.7,39.71,54800.0,33.5739,33.5992,33.5739,33.5823,54800.0
2011-10-24 11:00:00,39.71,39.79,39.71,39.77,66600.0,33.5823,33.65,33.5823,33.6331,66600.0
2011-10-24 11:05:00,39.78,39.84,39.77,39.83,71500.0,33.6415,33.6923,33.6331,33.6838,71500.0
2011-10-24 11:10:00,39.84,39.85,39.82,39.83,61200.0,33.6923,33.7007,33.6754,33.6838,61200.0
2011-10-24 11:15:00,39.83,39.88,39.81,39.87,63600.0,33.6838,33.7261,33.6669,33.7176,63600.0
2011-10-24 11:20:00,39.88,39.93,39.88,39.91,67100.0,33.7261,33.7684,33.7261,33.7515,67100.0
2011-10-24 11:25:00,39.91,39.96,39.91,39.96,34100.0,33.7515,33.7938,33.7515,33.7938,34100.0
2011-10-24 11:30:00,39.95,39.96,39.9,39.93,343200.0,33.7853,33.7938,33.743,33.7684,343200.0
2011-10-24 11:35:00,39.92,39.94,39.9,39.94,47200.0,33.7599,33.7768,33.743,33.7768,47200.0
2011-10-24 11:40:00,39.95,39.96,39.92,39.94,46900.0,33.7853,33.7938,33.7599,33.7768,46900.0
2011-10-24 11:45:00,39.94,39.98,39.93,39.94,36200.0,33.7768,33.8107,33.7684,33.7768,36200.0
2011-10-24 11:50:00,39.95,39.95,39.91,39.91,18600.0,33.7853,33.7853,33.7515,33.7515,18600.0
2011-10-24 11:55:00,39.92,39.95,39.92,39.95,137600.0,33.7599,33.7853,33.7599,33.7853,137600.0
2011-10-24 12:00:00,39.95,39.96,39.91,39.93,53500.0,33.7853,33.7938,33.7515,33.7684,53500.0
2011-10-24 12:05:00,39.92,39.95,39.92,39.95,17500.0,33.7599,33.7853,33.7599,33.7853,17500.0
2011-10-24 12:10:00,39.96,39.98,39.93,39.98,44400.0,33.7938,33.8107,33.7684,33.8107,44400.0
2011-10-24 12:15:00,39.99,40.02,39.98,39.98,56300.0,33.8191,33.8445,33.8107,33.8107,56300.0
2011-10-24 12:20:00,39.98,40.0,39.98,39.99,21800.0,33.8107,33.8276,33.8107,33.8191,21800.0
2011-10-24 12:25:00,40.0,40.03,39.99,40.02,29500.0,33.8276,33.8529,33.8191,33.8445,29500.0
2011-10-24 12:30:00,40.03,40.03,39.92,39.93,39600.0,33.8529,33.8529,33.7599,33.7684,39600.0
2011-10-24 12:35:00,39.93,39.94,39.9,39.9,23300.0,33.7684,33.7768,33.743,33.743,23300.0
2011-10-24 12:40:00,39.91,39.94,39.91,39.93,17700.0,33.7515,33.7768,33.7515,33.7684,17700.0
2011-10-24 12:45:00,39.93,39.93,39.9,39.92,32700.0,33.7684,33.7684,33.743,33.7599,32700.0
2011-10-24 12:50:00,39.92,39.94,39.91,39.93,49000.0,33.7599,33.7768,33.7515,33.7684,49000.0
2011-10-24 12:55:00,39.93,39.96,39.92,39.96,32700.0,33.7684,33.7938,33.7599,33.7938,32700.0
2011-10-24 13:00:00,39.96,39.96,39.91,39.91,51600.0,33.7938,33.7938,33.7515,33.7515,51600.0
2011-10-24 13:05:00,39.9,39.93,39.9,39.91,117700.0,33.743,33.7684,33.743,33.7515,117700.0
2011-10-24 13:10:00,39.91,39.96,39.9,39.96,186700.0,33.7515,33.7938,33.743,33.7938,186700.0
2011-10-24 13:15:00,39.95,39.95,39.93,39.93,37700.0,33.7853,33.7853,33.7684,33.7684,37700.0
2011-10-24 13:20:00,39.94,39.94,39.91,39.92,97400.0,33.7768,33.7768,33.7515,33.7599,97400.0
2011-10-24 13:25:00,39.93,39.95,39.93,39.93,24900.0,33.7684,33.7853,33.7684,33.7684,24900.0
2011-10-24 13:30:00,39.94,39.99,39.93,39.95,930600.0,33.7768,33.8191,33.7684,33.7853,930600.0
2011-10-24 13:35:00,39.95,39.96,39.94,39.95,35600.0,33.7853,33.7938,33.7768,33.7853,35600.0
2011-10-24 13:40:00,39.95,39.98,39.94,39.97,39300.0,33.7853,33.8107,33.7768,33.8022,39300.0
2011-10-24 13:45:00,39.97,40.04,39.96,40.03,104900.0,33.8022,33.8614,33.7938,33.8529,104900.0
2011-10-24 13:50:00,40.03,40.03,40.0,40.03,88500.0,33.8529,33.8529,33.8276,33.8529,88500.0
2011-10-24 13:55:00,40.04,40.04,40.0,40.0,75800.0,33.8614,33.8614,33.8276,33.8276,75800.0
2011-10-24 14:00:00,40.0,40.02,40.0,40.01,76500.0,33.8276,33.8445,33.8276,33.836,76500.0
2011-10-24 14:05:00,40.01,40.01,39.99,40.0,81200.0,33.836,33.836,33.8191,33.8276,81200.0
2011-10-24 14:10:00,40.0,40.01,39.93,39.94,104200.0,33.8276,33.836,33.7684,33.7768,104200.0
2011-10-24 14:15:00,39.95,39.96,39.86,39.89,278700.0,33.7853,33.7938,33.7092,33.7346,278700.0
2011-10-24 14:20:00,39.89,39.94,39.89,39.92,649200.0,33.7346,33.7768,33.7346,33.7599,649200.0
2011-10-24 14:25:00,39.92,39.94,39.91,39.92,102000.0,33.7599,33.7768,33.7515,33.7599,102000.0
2011-10-24 14:30:00,39.92,39.94,39.91,39.91,58000.0,33.7599,33.7768,33.7515,33.7515,58000.0
2011-10-24 14:35:00,39.92,39.94,39.91,39.94,95000.0,33.7599,33.7768,33.7515,33.7768,95000.0
2011-10-24 14:40:00,39.94,39.95,39.91,39.91,192600.0,33.7768,33.7853,33.7515,33.7515,192600.0
2011-10-24 14:45:00,39.92,39.93,39.89,39.89,150200.0,33.7599,33.7684,33.7346,33.7346,150200.0
2011-10-24 14:50:00,39.88,39.92,39.87,39.89,129300.0,33.7261,33.7599,33.7176,33.7346,129300.0
2011-10-24 14:55:00,39.89,39.93,39.89,39.93,86800.0,33.7346,33.7684,33.7346,33.7684,86800.0
2011-10-24 15:00:00,39.93,39.98,39.93,39.96,100900.0,33.7684,33.8107,33.7684,33.7938,100900.0
2011-10-24 15:05:00,39.96,39.98,39.93,39.95,108400.0,33.7938,33.8107,33.7684,33.7853,108400.0
2011-10-24 15:10:00,39.94,39.94,39.86,39.87,187400.0,33.7768,33.7768,33.7092,33.7176,187400.0
2011-10-24 15:15:00,39.88,39.9,39.85,39.89,97100.0,33.7261,33.743,33.7007,33.7346,97100.0
2011-10-24 15:20:00,39.89,39.9,39.85,39.86,227600.0,33.7346,33.743,33.7007,33.7092,227600.0
2011-10-24 15:25:00,39.86,39.88,39.78,39.79,136900.0,33.7092,33.7261,33.6415,33.65,136900.0
2011-10-24 15:30:00,39.8,39.83,39.78,39.8,79100.0,33.6584,33.6838,33.6415,33.6584,79100.0
2011-10-24 15:35:00,39.8,39.86,39.79,39.83,69900.0,33.6584,33.7092,33.65,33.6838,69900.0
2011-10-24 15:40:00,39.83,39.9,39.82,39.88,180900.0,33.6838,33.743,33.6754,33.7261,180900.0
2011-10-24 15:45:00,39.87,39.87,39.8,39.81,175200.0,33.7176,33.7176,33.6584,33.6669,175200.0
2011-10-24 15:50:00,39.81,39.83,39.77,39.83,182100.0,33.6669,33.6838,33.6331,33.6838,182100.0
2011-10-24 15:55:00,39.83,39.9,39.81,39.88,270500.0,33.6838,33.743,33.6669,33.7261,270500.0
2011-10-25 09:30:00,39.69,39.69,39.45,39.45,241800.0,33.5654,33.5654,33.3624,33.3624,241800.0
2011-10-25 09:35:00,39.45,39.45,39.12,39.29,371400.0,33.3624,33.3624,33.0834,33.2271,371400.0
2011-10-25 09:40:00,39.29,39.41,39.28,39.38,116300.0,33.2271,33.3286,33.2187,33.3033,116300.0
2011-10-25 09:45:00,39.37,39.53,39.33,39.5,241900.0,33.2948,33.4301,33.261,33.4047,241900.0
2011-10-25 09:50:00,39.5,39.53,39.43,39.52,131300.0,33.4047,33.4301,33.3455,33.4216,131300.0
2011-10-25 09:55:00,39.52,39.58,39.45,39.48,190400.0,33.4216,33.4724,33.3624,33.3878,190400.0
2011-10-25 10:00:00,39.51,39.52,39.31,39.32,824200.0,33.4132,33.4216,33.2441,33.2525,824200.0
2011-10-25 10:05:00,39.32,39.43,39.29,39.42,233200.0,33.2525,33.3455,33.2271,33.3371,233200.0
2011-10-25 10:10:00,39.42,39.53,39.39,39.4,353400.0,33.3371,33.4301,33.3117,33.3202,353400.0
2011-10-25 10:15:00,39.39,39.5,39.36,39.49,364000.0,33.3117,33.4047,33.2863,33.3963,364000.0
2011-10-25 10:20:00,39.49,39.55,39.48,39.51,295300.0,33.3963,33.447,33.3878,33.4132,295300.0
2011-10-25 10:25:00,39.51,39.58,39.5,39.52,132300.0,33.4132,33.4724,33.4047,33.4216,132300.0
2011-10-25 10:30:00,39.52,39.56,39.47,39.55,131500.0,33.4216,33.4555,33.3794,33.447,131500.0
2011-10-25 10:35:00,39.54,39.62,39.49,39.61,157600.0,33.4386,33.5062,33.3963,33.4978,157600.0
2011-10-25 10:40:00,39.61,39.62,39.57,39.6,47700.0,33.4978,33.5062,33.4639,33.4893,47700.0
2011-10-25 10:45:00,39.61,39.61,39.53,39.56,64900.0,33.4978,33.4978,33.4301,33.4555,64900.0
2011-10-25 10:50:00,39.56,39.56,39.45,39.47,99500.0,33.4555,33.4555,33.3624,33.3794,99500.0
2011-10-25 10:55:00,39.46,39.51,39.41,39.42,111800.0,33.3709,33.4132,33.3286,33.3371,111800.0
2011-10-25 11:00:00,39.42,39.48,39.36,39.37,56400.0,33.3371,33.3878,33.2863,33.2948,56400.0
2011-10-25 11:05:00,39.37,39.37,39.29,39.33,189200.0,33.2948,33.2948,33.2271,33.261,189200.0
2011-10-25 11:10:00,39.33,39.36,39.28,39.36,218500.0,33.261,33.2863,33.2187,33.2863,218500.0
2011-10-25 11:15:00,39.36,39.37,39.24,39.26,155100.0,33.2863,33.2948,33.1849,33.2018,155100.0
2011-10-25 11:20:00,39.26,39.28,39.22,39.28,144100.0,33.2018,33.2187,33.1679,33.2187,144100.0
2011-10-25 11:25:00,39.27,39.33,39.25,39.31,89100.0,33.2102,33.261,33.1933,33.2441,89100.0
2011-10-25 11:30:00,39.31,39.36,39.28,39.32,52200.0,33.2441,33.2863,33.2187,33.2525,52200.0
2011-10-25 11:35:00,39.32,39.38,39.32,39.34,193200.0,33.2525,33.3033,33.2525,33.2694,193200.0
2011-10-25 11:40:00,39.33,39.35,39.28,39.31,29300.0,33.261,33.2779,33.2187,33.2441,29300.0
2011-10-25 11:45:00,39.3,39.31,39.24,39.26,232500.0,33.2356,33.2441,33.1849,33.2018,232500.0
2011-10-25 11:50:00,39.25,39.32,39.24,39.31,29400.0,33.1933,33.2525,33.1849,33.2441,29400.0
2011-10-25 11:55:00,39.3,39.32,39.29,39.3,12100.0,33.2356,33.2525,33.2271,33.2356,12100.0
2011-10-25 12:00:00,39.31,39.31,39.26,39.28,26700.0,33.2441,33.2441,33.2018,33.2187,26700.0
2011-10-25 12:05:00,39.27,39.39,39.27,39.38,54100.0,33.2102,33.3117,33.2102,33.3033,54100.0
2011-10-25 12:10:00,39.38,39.41,39.37,39.4,17000.0,33.3033,33.3286,33.2948,33.3202,17000.0
2011-10-25 12:15:00,39.39,39.42,39.38,39.42,94600.0,33.3117,33.3371,33.3033,33.3371,94600.0
2011-10-25 12:20:00,39.42,39.44,39.41,39.42,53600.0,33.3371,33.354,33.3286,33.3371,53600.0
2011-10-25 12:25:00,39.41,39.5,39.41,39.47,47700.0,33.3286,33.4047,33.3286,33.3794,47700.0
2011-10-25 12:30:00,39.48,39.51,39.45,39.46,167400.0,33.3878,33.4132,33.3624,33.3709,167400.0
2011-10-25 12:35:00,39.46,39.47,39.41,39.41,50400.0,33.3709,33.3794,33.3286,33.3286,50400.0
2011-10-25 12:40:00,39.41,39.41,39.38,39.39,100500.0,33.3286,33.3286,33.3033,33.3117,100500.0
2011-10-25 12:45:00,39.39,39.41,39.34,39.35,13100.0,33.3117,33.3286,33.2694,33.2779,13100.0
2011-10-25 12:50:00,39.35,39.35,39.32,39.32,30100.0,33.2779,33.2779,33.2525,33.2525,30100.0
2011-10-25 12:55:00,39.32,39.34,39.31,39.32,168200.0,33.2525,33.2694,33.2441,33.2525,168200.0
2011-10-25 13:00:00,39.32,39.39,39.32,39.37,47900.0,33.2525,33.3117,33.2525,33.2948,47900.0
2011-10-25 13:05:00,39.37,39.47,39.37,39.44,57100.0,33.2948,33.3794,33.2948,33.354,57100.0
2011-10-25 13:10:00,39.45,39.46,39.39,39.4,55100.0,33.3624,33.3709,33.3117,33.3202,55100.0
2011-10-25 13:15:00,39.4,39.43,39.37,39.41,46600.0,33.3202,33.3455,33.2948,33.3286,46600.0
2011-10-25 13:20:00,39.42,39.46,39.4,39.41,72900.0,33.3371,33.3709,33.3202,33.3286,72900.0
2011-10-25 13:25:00,39.42,39.42,39.37,39.37,71000.0,33.3371,33.3371,33.2948,33.2948,71000.0
2011-10-25 13:30:00,39.36,39.36,39.29,39.31,127200.0,33.2863,33.2863,33.2271,33.2441,127200.0
2011-10-25 13:35:00,39.31,39.36,39.3,39.31,52200.0,33.2441,33.2863,33.2356,33.2441,52200.0
2011-10-25 13:40:00,39.31,39.32,39.28,39.3,64900.0,33.2441,33.2525,33.2187,33.2356,64900.0
2011-10-25 13:45:00,39.3,39.33,39.29,39.31,64200.0,33.2356,33.261,33.2271,33.2441,64200.0
2011-10-25 13:50:00,39.31,39.4,39.31,39.35,65000.0,33.2441,33.3202,33.2441,33.2779,65000.0
2011-10-25 13:55:00,39.35,39.37,39.33,39.36,53000.0,33.2779,33.2948,33.261,33.2863,53000.0
2011-10-25 14:00:00,39.36,39.36,39.23,39.25,63300.0,33.2863,33.2863,33.1764,33.1933,63300.0
2011-10-25 14:05:00,39.24,39.26,39.21,39.24,84200.0,33.1849,33.2018,33.1595,33.1849,84200.0
2011-10-25 14:10:00,39.24,39.25,39.19,39.19,68200.0,33.1849,33.1933,33.1426,33.1426,68200.0
2011-10-25 14:15:00,39.18,39.23,39.18,39.22,83000.0,33.1341,33.1764,33.1341,33.1679,83000.0
2011-10-25 14:20:00,39.22,39.23,39.16,39.23,92100.0,33.1679,33.1764,33.1172,33.1764,92100.0
2011-10-25 14:25:00,39.23,39.24,39.2,39.21,88300.0,33.1764,33.1849,33.151,33.1595,88300.0
2011-10-25 14:30:00,39.2,39.22,39.16,39.17,127100.0,33.151,33.1679,33.1172,33.1257,127100.0
2011-10-25 14:35:00,39.17,39.19,39.14,39.14,122800.0,33.1257,33.1426,33.1003,33.1003,122800.0
2011-10-25 14:40:00,39.14,39.25,39.11,39.25,136600.0,33.1003,33.1933,33.0749,33.1933,136600.0
2011-10-25 14:45:00,39.25,39.26,39.22,39.23,112700.0,33.1933,33.2018,33.1679,33.1764,112700.0
2011-10-25 14:50:00,39.22,39.25,39.19,39.21,90400.0,33.1679,33.1933,33.1426,33.1595,90400.0
2011-10-25 14:55:00,39.21,39.29,39.19,39.29,106400.0,33.1595,33.2271,33.1426,33.2271,106400.0
2011-10-25 15:00:00,39.29,39.37,39.28,39.33,119600.0,33.2271,33.2948,33.2187,33.261,119600.0
2011-10-25 15:05:00,39.33,39.34,39.28,39.29,116500.0,33.261,33.2694,33.2187,33.2271,116500.0
2011-10-25 15:10:00,39.3,39.3,39.19,39.2,113200.0,33.2356,33.2356,33.1426,33.151,113200.0
2011-10-25 15:15:00,39.2,39.23,39.16,39.16,142600.0,33.151,33.1764,33.1172,33.1172,142600.0
2011-10-25 15:20:00,39.16,39.18,39.09,39.09,119800.0,33.1172,33.1341,33.058,33.058,119800.0
2011-10-25 15:25:00,39.09,39.13,39.08,39.12,108500.0,33.058,33.0918,33.0495,33.0834,108500.0
2011-10-25 15:30:00,39.12,39.21,39.12,39.18,134800.0,33.0834,33.1595,33.0834,33.1341,134800.0
2011-10-25 15:35:00,39.18,39.18,39.11,39.12,147400.0,33.1341,33.1341,33.0749,33.0834,147400.0
2011-10-25 15:40:00,39.12,39.17,39.1,39.11,94200.0,33.0834,33.1257,33.0665,33.0749,94200.0
2011-10-25 15:45:00,39.1,39.1,39.01,39.04,145100.0,33.0665,33.0665,32.9903,33.0157,145100.0
2011-10-25 15:50:00,39.03,39.05,38.96,38.98,234100.0,33.0073,33.0242,32.9481,32.965,234100.0
2011-10-25 15:55:00,38.98,39.03,38.91,39.0,558100.0,32.965,33.0073,32.9058,32.9819,558100.0
2011-10-26 09:30:00,39.08,39.19,39.05,39.17,382400.0,33.0495,33.1426,33.0242,33.1257,382400.0
2011-10-26 09:35:00,39.17,39.17,39.0,39.04,523500.0,33.1257,33.1257,32.9819,33.0157,523500.0
2011-10-26 09:40:00,39.04,39.08,38.9,38.91,173500.0,33.0157,33.0495,32.8973,32.9058,173500.0
2011-10-26 09:45:00,38.91,39.0,38.9,38.94,353200.0,32.9058,32.9819,32.8973,32.9311,353200.0
2011-10-26 09:50:00,38.94,39.04,38.88,39.03,306500.0,32.9311,33.0157,32.8804,33.0073,306500.0
2011-10-26 09:55:00,39.04,39.04,38.89,38.9,103100.0,33.0157,33.0157,32.8889,32.8973,103100.0
2011-10-26 10:00:00,38.91,38.93,38.82,38.9,408500.0,32.9058,32.9227,32.8297,32.8973,408500.0
2011-10-26 10:05:00,38.9,38.9,38.77,38.78,71000.0,32.8973,32.8973,32.7874,32.7958,71000.0
2011-10-26 10:10:00,38.79,38.8,38.66,38.66,272700.0,32.8043,32.8128,32.6944,32.6944,272700.0
2011-10-26 10:15:00,38.65,38.7,38.59,38.69,129900.0,32.6859,32.7282,32.6352,32.7197,129900.0
2011-10-26 10:20:00,38.69,38.73,38.65,38.69,58600.0,32.7197,32.7536,32.6859,32.7197,58600.0
2011-10-26 10:25:00,38.69,38.73,38.64,38.73,73700.0,32.7197,32.7536,32.6774,32.7536,73700.0
2011-10-26 10:30:00,38.73,38.73,38.61,38.64,64600.0,32.7536,32.7536,32.6521,32.6774,64600.0
2011-10-26 10:35:00,38.63,38.73,38.61,38.67,277900.0,32.669,32.7536,32.6521,32.7028,277900.0
2011-10-26 10:40:00,38.68,38.68,38.55,38.56,209200.0,32.7113,32.7113,32.6013,32.6098,209200.0
2011-10-26 10:45:00,38.57,38.57,38.39,38.39,51700.0,32.6182,32.6182,32.466,32.466,51700.0
2011-10-26 10:50:00,38.38,38.42,38.34,38.34,62000.0,32.4576,32.4914,32.4237,32.4237,62000.0
2011-10-26 10:55:00,38.33,38.34,38.22,38.33,124600.0,32.4153,32.4237,32.3223,32.4153,124600.0
2011-10-26 11:00:00,38.33,38.43,38.32,38.41,41000.0,32.4153,32.4998,32.4068,32.4829,41000.0
2011-10-26 11:05:00,38.41,38.42,38.32,38.33,40000.0,32.4829,32.4914,32.4068,32.4153,40000.0
2011-10-26 11:10:00,38.33,38.42,38.32,38.38,40700.0,32.4153,32.4914,32.4068,32.4576,40700.0
2011-10-26 11:15:00,38.37,38.43,38.36,38.42,16900.0,32.4491,32.4998,32.4406,32.4914,16900.0
2011-10-26 11:20:00,38.41,38.42,38.32,38.32,41900.0,32.4829,32.4914,32.4068,32.4068,41900.0
2011-10-26 11:25:00,38.31,38.42,38.29,38.38,70000.0,32.3984,32.4914,32.3814,32.4576,70000.0
2011-10-26 11:30:00,38.38,38.46,38.38,38.45,132300.0,32.4576,32.5252,32.4576,32.5168,132300.0
2011-10-26 11:35:00,38.45,38.46,38.42,38.43,19100.0,32.5168,32.5252,32.4914,32.4998,19100.0
2011-10-26 11:40:00,38.42,38.57,38.42,38.54,65100.0,32.4914,32.6182,32.4914,32.5929,65100.0
2011-10-26 11:45:00,38.54,38.58,38.53,38.55,611500.0,32.5929,32.6267,32.5844,32.6013,611500.0
2011-10-26 11:50:00,38.55,38.61,38.55,38.6,19200.0,32.6013,32.6521,32.6013,32.6436,19200.0
2011-10-26 11:55:00,38.6,38.61,38.55,38.55,30400.0,32.6436,32.6521,32.6013,32.6013,30400.0
2011-10-26 12:00:00,38.55,38.61,38.55,38.6,28900.0,32.6013,32.6521,32.6013,32.6436,28900.0
2011-10-26 12:05:00,38.6,38.61,38.57,38.57,17500.0,32.6436,32.6521,32.6182,32.6182,17500.0
2011-10-26 12:10:00,38.57,38.57,38.51,38.52,32400.0,32.6182,32.6182,32.5675,32.576,32400.0
2011-10-26 12:15:00,38.53,38.59,38.53,38.55,47300.0,32.5844,32.6352,32.5844,32.6013,47300.0
2011-10-26 12:20:00,38.55,38.58,38.51,38.53,103800.0,32.6013,32.6267,32.5675,32.5844,103800.0
2011-10-26 12:25:00,38.53,38.56,38.51,38.55,51100.0,32.5844,32.6098,32.5675,32.6013,51100.0
2011-10-26 12:30:00,38.54,38.55,38.52,38.53,34900.0,32.5929,32.6013,32.576,32.5844,34900.0
2011-10-26 12:35:00,38.54,38.58,38.54,38.55,25000.0,32.5929,32.6267,32.5929,32.6013,25000.0
2011-10-26 12:40:00,38.56,38.56,38.52,38.54,18100.0,32.6098,32.6098,32.576,32.5929,18100.0
2011-10-26 12:45:00,38.54,38.55,38.52,38.52,22200.0,32.5929,32.6013,32.576,32.576,22200.0
2011-10-26 12:50:00,38.53,38.54,38.5,38.5,52200.0,32.5844,32.5929,32.559,32.559,52200.0
2011-10-26 12:55:00,38.5,38.52,38.45,38.46,62300.0,32.559,32.576,32.5168,32.5252,62300.0
2011-10-26 13:00:00,38.47,38.47,38.4,38.42,53000.0,32.5337,32.5337,32.4745,32.4914,53000.0
2011-10-26 13:05:00,38.41,38.43,38.37,38.37,256600.0,32.4829,32.4998,32.4491,32.4491,256600.0
2011-10-26 13:10:00,38.37,38.41,38.37,38.4,36100.0,32.4491,32.4829,32.4491,32.4745,36100.0
2011-10-26 13:15:00,38.41,38.43,38.38,38.42,61300.0,32.4829,32.4998,32.4576,32.4914,61300.0
2011-10-26 13:20:00,38.42,38.46,38.4,38.44,65900.0,32.4914,32.5252,32.4745,32.5083,65900.0
2011-10-26 13:25:00,38.44,38.49,38.42,38.49,36900.0,32.5083,32.5506,32.4914,32.5506,36900.0
2011-10-26 13:30:00,38.5,38.63,38.5,38.62,189000.0,32.559,32.669,32.559,32.6605,189000.0
2011-10-26 13:35:00,38.62,38.72,38.61,38.7,156400.0,32.6605,32.7451,32.6521,32.7282,156400.0
2011-10-26 13:40:00,38.7,38.74,38.64,38.64,171900.0,32.7282,32.762,32.6774,32.6774,171900.0
2011-10-26 13:45:00,38.64,38.71,38.61,38.68,79100.0,32.6774,32.7366,32.6521,32.7113,79100.0
2011-10-26 13:50:00,38.68,38.77,38.61,38.64,328100.0,32.7113,32.7874,32.6521,32.6774,328100.0
2011-10-26 13:55:00,38.65,38.74,38.58,38.7,227900.0,32.6859,32.762,32.6267,32.7282,227900.0
2011-10-26 14:00:00,38.7,38.77,38.69,38.73,137300.0,32.7282,32.7874,32.7197,32.7536,137300.0
2011-10-26 14:05:00,38.72,38.82,38.68,38.8,130100.0,32.7451,32.8297,32.7113,32.8128,130100.0
2011-10-26 14:10:00,38.81,38.86,38.77,38.81,483300.0,32.8212,32.8635,32.7874,32.8212,483300.0
2011-10-26 14:15:00,38.8,38.82,38.74,38.74,153300.0,32.8128,32.8297,32.762,32.762,153300.0
2011-10-26 14:20:00,38.74,38.77,38.73,38.75,99900.0,32.762,32.7874,32.7536,32.7705,99900.0
2011-10-26 14:25:00,38.75,38.78,38.74,38.76,40800.0,32.7705,32.7958,32.762,32.7789,40800.0
2011-10-26 14:30:00,38.76,38.9,38.72,38.89,76100.0,32.7789,32.8973,32.7451,32.8889,76100.0
2011-10-26 14:35:00,38.9,39.0,38.85,38.99,214200.0,32.8973,32.9819,32.855,32.9734,214200.0
2011-10-26 14:40:00,38.98,38.98,38.86,38.9,207600.0,32.965,32.965,32.8635,32.8973,207600.0
2011-10-26 14:45:00,38.9,38.93,38.85,38.87,87400.0,32.8973,32.9227,32.855,32.8719,87400.0
2011-10-26 14:50:00,38.86,38.88,38.77,38.79,70500.0,32.8635,32.8804,32.7874,32.8043,70500.0
2011-10-26 14:55:00,38.8,38.83,38.76,38.82,140600.0,32.8128,32.8381,32.7789,32.8297,140600.0
2011-10-26 15:00:00,38.82,38.87,38.81,38.84,78200.0,32.8297,32.8719,32.8212,32.8466,78200.0
2011-10-26 15:05:00,38.84,38.84,38.77,38.83,152200.0,32.8466,32.8466,32.7874,32.8381,152200.0
2011-10-26 15:10:00,38.82,38.91,38.81,38.91,51300.0,32.8297,32.9058,32.8212,32.9058,51300.0
2011-10-26 15:15:00,38.91,38.92,38.87,38.88,331900.0,32.9058,32.9142,32.8719,32.8804,331900.0
2011-10-26 15:20:00,38.89,38.94,38.84,38.84,212400.0,32.8889,32.9311,32.8466,32.8466,212400.0
2011-10-26 15:25:00,38.84,38.93,38.81,38.91,97300.0,32.8466,32.9227,32.8212,32.9058,97300.0
2011-10-26 15:30:00,38.9,39.02,38.87,39.01,837100.0,32.8973,32.9988,32.8719,32.9903,837100.0
2011-10-26 15:35:00,39.02,39.04,38.93,38.95,179200.0,32.9988,33.0157,32.9227,32.9396,179200.0
2011-10-26 15:40:00,38.95,39.01,38.95,38.99,127000.0,32.9396,32.9903,32.9396,32.9734,127000.0
2011-10-26 15:45:00,38.99,39.0,38.82,38.82,221100.0,32.9734,32.9819,32.8297,32.8297,221100.0
2011-10-26 15:50:00,38.83,38.86,38.8,38.81,323400.0,32.8381,32.8635,32.8128,32.8212,323400.0
2011-10-26 15:55:00,38.82,38.86,38.76,38.85,401700.0,32.8297,32.8635,32.7789,32.855,401700.0
2011-10-27 09:30:00,39.92,39.95,39.76,39.77,330600.0,33.7599,33.7853,33.6246,33.6331,330600.0
2011-10-27 09:35:00,39.77,39.79,39.61,39.66,186300.0,33.6331,33.65,33.4978,33.54,186300.0
2011-10-27 09:40:00,39.66,39.69,39.62,39.64,108100.0,33.54,33.5654,33.5062,33.5231,108100.0
2011-10-27 09:45:00,39.64,39.64,39.58,39.61,469900.0,33.5231,33.5231,33.4724,33.4978,469900.0
2011-10-27 09:50:00,39.61,39.61,39.55,39.57,222800.0,33.4978,33.4978,33.447,33.4639,222800.0
2011-10-27 09:55:00,39.58,39.59,39.49,39.51,99400.0,33.4724,33.4808,33.3963,33.4132,99400.0
2011-10-27 10:00:00,39.49,39.5,39.42,39.44,149700.0,33.3963,33.4047,33.3371,33.354,149700.0
2011-10-27 10:05:00,39.44,39.45,39.38,39.42,83100.0,33.354,33.3624,33.3033,33.3371,83100.0
2011-10-27 10:10:00,39.42,39.48,39.41,39.46,52700.0,33.3371,33.3878,33.3286,33.3709,52700.0
2011-10-27 10:15:00,39.46,39.5,39.45,39.46,70100.0,33.3709,33.4047,33.3624,33.3709,70100.0
2011-10-27 10:20:00,39.46,39.47,39.42,39.44,98000.0,33.3709,33.3794,33.3371,33.354,98000.0
2011-10-27 10:25:00,39.44,39.44,39.32,39.34,310100.0,33.354,33.354,33.2525,33.2694,310100.0
2011-10-27 10:30:00,39.34,39.34,39.26,39.29,77600.0,33.2694,33.2694,33.2018,33.2271,77600.0
2011-10-27 10:35:00,39.29,39.3,39.22,39.25,70200.0,33.2271,33.2356,33.1679,33.1933,70200.0
2011-10-27 10:40:00,39.24,39.34,39.24,39.31,62300.0,33.1849,33.2694,33.1849,33.2441,62300.0
2011-10-27 10:45:00,39.31,39.38,39.3,39.36,87400.0,33.2441,33.3033,33.2356,33.2863,87400.0
2011-10-27 10:50:00,39.36,39.41,39.34,39.41,51200.0,33.2863,33.3286,33.2694,33.3286,51200.0
2011-10-27 10:55:00,39.41,39.44,39.4,39.41,39300.0,33.3286,33.354,33.3202,33.3286,39300.0
2011-10-27 11:00:00,39.41,39.47,39.39,39.47,161000.0,33.3286,33.3794,33.3117,33.3794,161000.0
2011-10-27 11:05:00,39.47,39.48,39.43,39.45,103100.0,33.3794,33.3878,33.3455,33.3624,103100.0
2011-10-27 11:10:00,39.45,39.47,39.45,39.46,96100.0,33.3624,33.3794,33.3624,33.3709,96100.0
2011-10-27 11:15:00,39.45,39.48,39.43,39.43,84500.0,33.3624,33.3878,33.3455,33.3455,84500.0
2011-10-27 11:20:00,39.43,39.43,39.4,39.41,40700.0,33.3455,33.3455,33.3202,33.3286,40700.0
2011-10-27 11:25:00,39.41,39.45,39.41,39.45,57800.0,33.3286,33.3624,33.3286,33.3624,57800.0
2011-10-27 11:30:00,39.46,39.47,39.43,39.46,145400.0,33.3709,33.3794,33.3455,33.3709,145400.0
2011-10-27 11:35:00,39.47,39.52,39.45,39.5,49800.0,33.3794,33.4216,33.3624,33.4047,49800.0
2011-10-27 11:40:00,39.51,39.52,39.48,39.48,38800.0,33.4132,33.4216,33.3878,33.3878,38800.0
2011-10-27 11:45:00,39.49,39.51,39.48,39.5,123400.0,33.3963,33.4132,33.3878,33.4047,123400.0
2011-10-27 11:50:00,39.5,39.54,39.5,39.54,44400.0,33.4047,33.4386,33.4047,33.4386,44400.0
2011-10-27 11:55:00,39.54,39.62,39.53,39.61,61300.0,33.4386,33.5062,33.4301,33.4978,61300.0
2011-10-27 12:00:00,39.61,39.71,39.61,39.68,423100.0,33.4978,33.5823,33.4978,33.557,423100.0
2011-10-27 12:05:00,39.68,39.7,39.65,39.66,109200.0,33.557,33.5739,33.5316,33.54,109200.0
2011-10-27 12:10:00,39.66,39.68,39.63,39.63,47900.0,33.54,33.557,33.5147,33.5147,47900.0
2011-10-27 12:15:00,39.64,39.67,39.64,39.67,51800.0,33.5231,33.5485,33.5231,33.5485,51800.0
2011-10-27 12:20:00,39.67,39.68,39.61,39.62,80100.0,33.5485,33.557,33.4978,33.5062,80100.0
2011-10-27 12:25:00,39.61,39.64,39.61,39.61,43400.0,33.4978,33.5231,33.4978,33.4978,43400.0
2011-10-27 12:30:00,39.61,39.68,39.6,39.68,170100.0,33.4978,33.557,33.4893,33.557,170100.0
2011-10-27 12:35:00,39.69,39.7,39.67,39.69,62100.0,33.5654,33.5739,33.5485,33.5654,62100.0
2011-10-27 12:40:00,39.7,39.72,39.69,39.72,29800.0,33.5739,33.5908,33.5654,33.5908,29800.0
2011-10-27 12:45:00,39.71,39.73,39.68,39.68,36900.0,33.5823,33.5992,33.557,33.557,36900.0
2011-10-27 12:50:00,39.68,39.69,39.63,39.64,25100.0,33.557,33.5654,33.5147,33.5231,25100.0
2011-10-27 12:55:00,39.64,39.66,39.6,39.65,26400.0,33.5231,33.54,33.4893,33.5316,26400.0
2011-10-27 13:00:00,39.65,39.71,39.65,39.69,49400.0,33.5316,33.5823,33.5316,33.5654,49400.0
2011-10-27 13:05:00,39.69,39.71,39.67,39.67,68500.0,33.5654,33.5823,33.5485,33.5485,68500.0
2011-10-27 13:10:00,39.68,39.8,39.68,39.79,80000.0,33.557,33.6584,33.557,33.65,80000.0
2011-10-27 13:15:00,39.79,39.8,39.77,39.79,75600.0,33.65,33.6584,33.6331,33.65,75600.0
2011-10-27 13:20:00,39.78,39.79,39.76,39.78,27800.0,33.6415,33.65,33.6246,33.6415,27800.0
2011-10-27 13:25:00,39.78,39.81,39.78,39.81,27800.0,33.6415,33.6669,33.6415,33.6669,27800.0
2011-10-27 13:30:00,39.8,39.83,39.79,39.82,150800.0,33.6584,33.6838,33.65,33.6754,150800.0
2011-10-27 13:35:00,39.82,39.86,39.82,39.86,49600.0,33.6754,33.7092,33.6754,33.7092,49600.0
2011-10-27 13:40:00,39.87,39.9,39.83,39.9,112400.0,33.7176,33.743,33.6838,33.743,112400.0
2011-10-27 13:45:00,39.9,39.9,39.87,39.89,95600.0,33.743,33.743,33.7176,33.7346,95600.0
2011-10-27 13:50:00,39.9,39.97,39.9,39.96,136700.0,33.743,33.8022,33.743,33.7938,136700.0
2011-10-27 13:55:00,39.97,39.97,39.94,39.97,66300.0,33.8022,33.8022,33.7768,33.8022,66300.0
2011-10-27 14:00:00,39.97,40.02,39.95,40.01,108700.0,33.8022,33.8445,33.7853,33.836,108700.0
2011-10-27 14:05:00,40.01,40.04,39.99,39.99,98400.0,33.836,33.8614,33.8191,33.8191,98400.0
2011-10-27 14:10:00,40.0,40.0,39.92,39.93,142400.0,33.8276,33.8276,33.7599,33.7684,142400.0
2011-10-27 14:15:00,39.94,39.94,39.88,39.91,219800.0,33.7768,33.7768,33.7261,33.7515,219800.0
2011-10-27 14:20:00,39.91,39.94,39.9,39.92,45800.0,33.7515,33.7768,33.743,33.7599,45800.0
2011-10-27 14:25:00,39.92,39.97,39.9,39.96,56400.0,33.7599,33.8022,33.743,33.7938,56400.0
2011-10-27 14:30:00,39.97,39.97,39.91,39.96,118600.0,33.8022,33.8022,33.7515,33.7938,118600.0
2011-10-27 14:35:00,39.97,40.04,39.96,40.03,123000.0,33.8022,33.8614,33.7938,33.8529,123000.0
2011-10-27 14:40:00,40.03,40.04,40.0,40.01,77500.0,33.8529,33.8614,33.8276,33.836,77500.0
2011-10-27 14:45:00,40.01,40.04,39.94,39.94,197000.0,33.836,33.8614,33.7768,33.7768,197000.0
2011-10-27 14:50:00,39.93,39.95,39.91,39.91,36100.0,33.7684,33.7853,33.7515,33.7515,36100.0
2011-10-27 14:55:00,39.91,39.98,39.91,39.93,137600.0,33.7515,33.8107,33.7515,33.7684,137600.0
2011-10-27 15:00:00,39.94,39.99,39.94,39.98,190900.0,33.7768,33.8191,33.7768,33.8107,190900.0
2011-10-27 15:05:00,39.98,40.03,39.96,40.0,396400.0,33.8107,33.8529,33.7938,33.8276,396400.0
2011-10-27 15:10:00,40.0,40.03,39.99,40.01,93200.0,33.8276,33.8529,33.8191,33.836,93200.0
2011-10-27 15:15:00,40.01,40.08,39.99,40.08,81100.0,33.836,33.8952,33.8191,33.8952,81100.0
2011-10-27 15:20:00,40.08,40.16,40.08,40.15,212100.0,33.8952,33.9629,33.8952,33.9544,212100.0
2011-10-27 15:25:00,40.14,40.17,40.05,40.08,186400.0,33.946,33.9713,33.8699,33.8952,186400.0
2011-10-27 15:30:00,40.07,40.09,40.03,40.03,144800.0,33.8868,33.9037,33.8529,33.8529,144800.0
2011-10-27 15:35:00,40.03,40.06,39.99,40.03,173700.0,33.8529,33.8783,33.8191,33.8529,173700.0
2011-10-27 15:40:00,40.03,40.06,39.99,40.01,174800.0,33.8529,33.8783,33.8191,33.836,174800.0
2011-10-27 15:45:00,40.01,40.01,39.79,39.86,288300.0,33.836,33.836,33.65,33.7092,288300.0
2011-10-27 15:50:00,39.87,39.88,39.77,39.78,149200.0,33.7176,33.7261,33.6331,33.6415,149200.0
2011-10-27 15:55:00,39.78,39.9,39.74,39.87,623400.0,33.6415,33.743,33.6077,33.7176,623400.0
2011-10-28 09:30:00,39.77,39.78,39.7,39.76,142500.0,33.6331,33.6415,33.5739,33.6246,142500.0
2011-10-28 09:35:00,39.76,39.86,39.75,39.85,71400.0,33.6246,33.7092,33.6162,33.7007,71400.0
2011-10-28 09:40:00,39.85,39.85,39.75,39.76,70700.0,33.7007,33.7007,33.6162,33.6246,70700.0
2011-10-28 09:45:00,39.76,39.77,39.64,39.64,93500.0,33.6246,33.6331,33.5231,33.5231,93500.0
2011-10-28 09:50:00,39.64,39.69,39.61,39.68,76200.0,33.5231,33.5654,33.4978,33.557,76200.0
2011-10-28 09:55:00,39.69,39.74,39.59,39.74,165900.0,33.5654,33.6077,33.4808,33.6077,165900.0
2011-10-28 10:00:00,39.73,39.76,39.66,39.66,56200.0,33.5992,33.6246,33.54,33.54,56200.0
2011-10-28 10:05:00,39.66,39.67,39.61,39.65,50000.0,33.54,33.5485,33.4978,33.5316,50000.0
2011-10-28 10:10:00,39.64,39.7,39.61,39.61,102300.0,33.5231,33.5739,33.4978,33.4978,102300.0
2011-10-28 10:15:00,39.6,39.69,39.58,39.64,96000.0,33.4893,33.5654,33.4724,33.5231,96000.0
2011-10-28 10:20:00,39.64,39.71,39.63,39.67,90200.0,33.5231,33.5823,33.5147,33.5485,90200.0
2011-10-28 10:25:00,39.67,39.7,39.6,39.61,306400.0,33.5485,33.5739,33.4893,33.4978,306400.0
2011-10-28 10:30:00,39.62,39.72,39.61,39.72,234200.0,33.5062,33.5908,33.4978,33.5908,234200.0
2011-10-28 10:35:00,39.72,39.76,39.71,39.73,83200.0,33.5908,33.6246,33.5823,33.5992,83200.0
2011-10-28 10:40:00,39.74,39.76,39.69,39.69,97900.0,33.6077,33.6246,33.5654,33.5654,97900.0
2011-10-28 10:45:00,39.69,39.71,39.63,39.67,107900.0,33.5654,33.5823,33.5147,33.5485,107900.0
2011-10-28 10:50:00,39.67,39.69,39.62,39.66,54500.0,33.5485,33.5654,33.5062,33.54,54500.0
2011-10-28 10:55:00,39.66,39.68,39.63,39.66,42300.0,33.54,33.557,33.5147,33.54,42300.0
2011-10-28 11:00:00,39.67,39.7,39.66,39.7,53500.0,33.5485,33.5739,33.54,33.5739,53500.0
2011-10-28 11:05:00,39.69,39.74,39.67,39.74,84600.0,33.5654,33.6077,33.5485,33.6077,84600.0
2011-10-28 11:10:00,39.73,39.75,39.71,39.72,40000.0,33.5992,33.6162,33.5823,33.5908,40000.0
2011-10-28 11:15:00,39.71,39.72,39.66,39.66,125500.0,33.5823,33.5908,33.54,33.54,125500.0
2011-10-28 11:20:00,39.65,39.7,39.65,39.68,19100.0,33.5316,33.5739,33.5316,33.557,19100.0
2011-10-28 11:25:00,39.67,39.69,39.64,39.68,34500.0,33.5485,33.5654,33.5231,33.557,34500.0
2011-10-28 11:30:00,39.68,39.72,39.67,39.7,64300.0,33.557,33.5908,33.5485,33.5739,64300.0
2011-10-28 11:35:00,39.7,39.71,39.63,39.64,40800.0,33.5739,33.5823,33.5147,33.5231,40800.0
2011-10-28 11:40:00,39.64,39.64,39.53,39.53,585300.0,33.5231,33.5231,33.4301,33.4301,585300.0
2011-10-28 11:45:00,39.53,39.57,39.51,39.52,409300.0,33.4301,33.4639,33.4132,33.4216,409300.0
2011-10-28 11:50:00,39.53,39.54,39.47,39.47,204300.0,33.4301,33.4386,33.3794,33.3794,204300.0
2011-10-28 11:55:00,39.46,39.47,39.43,39.44,103200.0,33.3709,33.3794,33.3455,33.354,103200.0
2011-10-28 12:00:00,39.43,39.47,39.42,39.47,33400.0,33.3455,33.3794,33.3371,33.3794,33400.0
2011-10-28 12:05:00,39.47,39.49,39.46,39.49,45500.0,33.3794,33.3963,33.3709,33.3963,45500.0
2011-10-28 12:10:00,39.49,39.51,39.48,39.51,197300.0,33.3963,33.4132,33.3878,33.4132,197300.0
2011-10-28 12:15:00,39.51,39.52,39.47,39.47,31400.0,33.4132,33.4216,33.3794,33.3794,31400.0
2011-10-28 12:20:00,39.48,39.5,39.43,39.43,264900.0,33.3878,33.4047,33.3455,33.3455,264900.0
2011-10-28 12:25:00,39.43,39.44,39.39,39.42,89300.0,33.3455,33.354,33.3117,33.3371,89300.0
2011-10-28 12:30:00,39.41,39.42,39.37,39.39,297400.0,33.3286,33.3371,33.2948,33.3117,297400.0
2011-10-28 12:35:00,39.4,39.43,39.36,39.36,256200.0,33.3202,33.3455,33.2863,33.2863,256200.0
2011-10-28 12:40:00,39.36,39.4,39.36,39.38,31500.0,33.2863,33.3202,33.2863,33.3033,31500.0
2011-10-28 12:45:00,39.37,39.43,39.36,39.43,28000.0,33.2948,33.3455,33.2863,33.3455,28000.0
2011-10-28 12:50:00,39.43,39.43,39.39,39.42,36200.0,33.3455,33.3455,33.3117,33.3371,36200.0
2011-10-28 12:55:00,39.42,39.47,39.41,39.46,243900.0,33.3371,33.3794,33.3286,33.3709,243900.0
2011-10-28 13:00:00,39.46,39.49,39.46,39.47,52000.0,33.3709,33.3963,33.3709,33.3794,52000.0
2011-10-28 13:05:00,39.47,39.48,39.44,39.45,60500.0,33.3794,33.3878,33.354,33.3624,60500.0
2011-10-28 13:10:00,39.46,39.48,39.4,39.4,247700.0,33.3709,33.3878,33.3202,33.3202,247700.0
2011-10-28 13:15:00,39.4,39.47,39.4,39.45,50700.0,33.3202,33.3794,33.3202,33.3624,50700.0
2011-10-28 13:20:00,39.45,39.52,39.45,39.5,36900.0,33.3624,33.4216,33.3624,33.4047,36900.0
2011-10-28 13:25:00,39.51,39.55,39.46,39.46,408800.0,33.4132,33.447,33.3709,33.3709,408800.0
2011-10-28 13:30:00,39.47,39.49,39.43,39.48,68500.0,33.3794,33.3963,33.3455,33.3878,68500.0
2011-10-28 13:35:00,39.48,39.51,39.48,39.5,22200.0,33.3878,33.4132,33.3878,33.4047,22200.0
2011-10-28 13:40:00,39.5,39.51,39.44,39.47,72800.0,33.4047,33.4132,33.354,33.3794,72800.0
2011-10-28 13:45:00,39.48,39.49,39.43,39.44,65300.0,33.3878,33.3963,33.3455,33.354,65300.0
2011-10-28 13:50:00,39.44,39.48,39.44,39.45,32100.0,33.354,33.3878,33.354,33.3624,32100.0
2011-10-28 13:55:00,39.45,39.48,39.42,39.47,246700.0,33.3624,33.3878,33.3371,33.3794,246700.0
2011-10-28 14:00:00,39.47,39.5,39.46,39.48,159400.0,33.3794,33.4047,33.3709,33.3878,159400.0
2011-10-28 14:05:00,39.48,39.48,39.4,39.45,27700.0,33.3878,33.3878,33.3202,33.3624,27700.0
2011-10-28 14:10:00,39.46,39.46,39.42,39.46,11900.0,33.3709,33.3709,33.3371,33.3709,11900.0
2011-10-28 14:15:00,39.46,39.46,39.39,39.41,25900.0,33.3709,33.3709,33.3117,33.3286,25900.0
2011-10-28 14:20:00,39.41,39.43,39.4,39.41,18500.0,33.3286,33.3455,33.3202,33.3286,18500.0
2011-10-28 14:25:00,39.41,39.43,39.39,39.42,12900.0,33.3286,33.3455,33.3117,33.3371,12900.0
2011-10-28 14:30:00,39.42,39.46,39.42,39.45,62200.0,33.3371,33.3709,33.3371,33.3624,62200.0
2011-10-28 14:35:00,39.44,39.45,39.4,39.41,29400.0,33.354,33.3624,33.3202,33.3286,29400.0
2011-10-28 14:40:00,39.41,39.46,39.4,39.46,72700.0,33.3286,33.3709,33.3202,33.3709,72700.0
2011-10-28 14:45:00,39.45,39.46,39.43,39.44,21500.0,33.3624,33.3709,33.3455,33.354,21500.0
2011-10-28 14:50:00,39.44,39.48,39.42,39.44,38900.0,33.354,33.3878,33.3371,33.354,38900.0
2011-10-28 14:55:00,39.44,39.45,39.41,39.44,91600.0,33.354,33.3624,33.3286,33.354,91600.0
2011-10-28 15:00:00,39.45,39.53,39.44,39.52,159700.0,33.3624,33.4301,33.354,33.4216,159700.0
2011-10-28 15:05:00,39.51,39.53,39.48,39.5,104900.0,33.4132,33.4301,33.3878,33.4047,104900.0
2011-10-28 15:10:00,39.49,39.49,39.45,39.48,49200.0,33.3963,33.3963,33.3624,33.3878,49200.0
2011-10-28 15:15:00,39.48,39.5,39.45,39.47,60400.0,33.3878,33.4047,33.3624,33.3794,60400.0
2011-10-28 15:20:00,39.48,39.53,39.48,39.52,36200.0,33.3878,33.4301,33.3878,33.4216,36200.0
2011-10-28 15:25:00,39.52,39.54,39.52,39.53,86300.0,33.4216,33.4386,33.4216,33.4301,86300.0
2011-10-28 15:30:00,39.54,39.55,39.48,39.55,119400.0,33.4386,33.447,33.3878,33.447,119400.0
2011-10-28 15:35:00,39.55,39.58,39.51,39.58,56300.0,33.447,33.4724,33.4132,33.4724,56300.0
2011-10-28 15:40:00,39.59,39.64,39.57,39.63,95700.0,33.4808,33.5231,33.4639,33.5147,95700.0
2011-10-28 15:45:00,39.63,39.64,39.59,39.63,125500.0,33.5147,33.5231,33.4808,33.5147,125500.0
2011-10-28 15:50:00,39.63,39.67,39.61,39.67,109000.0,33.5147,33.5485,33.4978,33.5485,109000.0
2011-10-28 15:55:00,39.66,39.66,39.59,39.6,376000.0,33.54,33.54,33.4808,33.4893,376000.0
2011-10-31 09:30:00,39.23,39.32,39.19,39.26,67200.0,33.1764,33.2525,33.1426,33.2018,67200.0
2011-10-31 09:35:00,39.25,39.26,39.2,39.24,157200.0,33.1933,33.2018,33.151,33.1849,157200.0
2011-10-31 09:40:00,39.25,39.35,39.25,39.28,180900.0,33.1933,33.2779,33.1933,33.2187,180900.0
2011-10-31 09:45:00,39.28,39.29,39.21,39.27,56900.0,33.2187,33.2271,33.1595,33.2102,56900.0
2011-10-31 09:50:00,39.27,39.35,39.25,39.31,82900.0,33.2102,33.2779,33.1933,33.2441,82900.0
2011-10-31 09:55:00,39.31,39.32,39.24,39.31,89900.0,33.2441,33.2525,33.1849,33.2441,89900.0
2011-10-31 10:00:00,39.3,39.32,39.26,39.27,28300.0,33.2356,33.2525,33.2018,33.2102,28300.0
2011-10-31 10:05:00,39.28,39.35,39.28,39.35,61000.0,33.2187,33.2779,33.2187,33.2779,61000.0
2011-10-31 10:10:00,39.35,39.41,39.35,39.39,37000.0,33.2779,33.3286,33.2779,33.3117,37000.0
2011-10-31 10:15:00,39.39,39.45,39.33,39.33,71500.0,33.3117,33.3624,33.261,33.261,71500.0
2011-10-31 10:20:00,39.34,39.38,39.32,39.32,45200.0,33.2694,33.3033,33.2525,33.2525,45200.0
2011-10-31 10:25:00,39.33,39.38,39.33,39.36,21900.0,33.261,33.3033,33.261,33.2863,21900.0
2011-10-31 10:30:00,39.37,39.47,39.37,39.44,143600.0,33.2948,33.3794,33.2948,33.354,143600.0
2011-10-31 10:35:00,39.44,39.51,39.41,39.5,37000.0,33.354,33.4132,33.3286,33.4047,37000.0
2011-10-31 10:40:00,39.5,39.5,39.4,39.42,49200.0,33.4047,33.4047,33.3202,33.3371,49200.0
2011-10-31 10:45:00,39.41,39.44,39.35,39.37,39500.0,33.3286,33.354,33.2779,33.2948,39500.0
2011-10-31 10:50:00,39.38,39.43,39.36,39.36,40300.0,33.3033,33.3455,33.2863,33.2863,40300.0
2011-10-31 10:55:00,39.36,39.45,39.35,39.41,40400.0,33.2863,33.3624,33.2779,33.3286,40400.0
2011-10-31 11:00:00,39.42,39.49,39.41,39.41,43400.0,33.3371,33.3963,33.3286,33.3286,43400.0
2011-10-31 11:05:00,39.41,39.45,39.4,39.45,34900.0,33.3286,33.3624,33.3202,33.3624,34900.0
2011-10-31 11:10:00,39.46,39.47,39.4,39.4,23500.0,33.3709,33.3794,33.3202,33.3202,23500.0
2011-10-31 11:15:00,39.4,39.4,39.33,39.33,27400.0,33.3202,33.3202,33.261,33.261,27400.0
2011-10-31 11:20:00,39.33,39.36,39.31,39.35,25100.0,33.261,33.2863,33.2441,33.2779,25100.0
2011-10-31 11:25:00,39.36,39.36,39.29,39.33,36900.0,33.2863,33.2863,33.2271,33.261,36900.0
2011-10-31 11:30:00,39.33,39.39,39.33,39.37,46900.0,33.261,33.3117,33.261,33.2948,46900.0
2011-10-31 11:35:00,39.37,39.37,39.34,39.35,59700.0,33.2948,33.2948,33.2694,33.2779,59700.0
2011-10-31 11:40:00,39.36,39.42,39.36,39.41,42300.0,33.2863,33.3371,33.2863,33.3286,42300.0
2011-10-31 11:45:00,39.42,39.43,39.39,39.41,20400.0,33.3371,33.3455,33.3117,33.3286,20400.0
2011-10-31 11:50:00,39.41,39.43,39.39,39.43,31000.0,33.3286,33.3455,33.3117,33.3455,31000.0
2011-10-31 11:55:00,39.41,39.41,39.36,39.37,15000.0,33.3286,33.3286,33.2863,33.2948,15000.0
2011-10-31 12:00:00,39.36,39.38,39.34,39.36,39900.0,33.2863,33.3033,33.2694,33.2863,39900.0
2011-10-31 12:05:00,39.36,39.39,39.34,39.35,27700.0,33.2863,33.3117,33.2694,33.2779,27700.0
2011-10-31 12:10:00,39.35,39.39,39.35,39.36,11200.0,33.2779,33.3117,33.2779,33.2863,11200.0
2011-10-31 12:15:00,39.36,39.36,39.29,39.31,17900.0,33.2863,33.2863,33.2271,33.2441,17900.0
2011-10-31 12:20:00,39.31,39.31,39.28,39.29,27000.0,33.2441,33.2441,33.2187,33.2271,27000.0
2011-10-31 12:25:00,39.28,39.28,39.22,39.23,81100.0,33.2187,33.2187,33.1679,33.1764,81100.0
2011-10-31 12:30:00,39.22,39.27,39.22,39.23,41000.0,33.1679,33.2102,33.1679,33.1764,41000.0
2011-10-31 12:35:00,39.22,39.28,39.22,39.28,21400.0,33.1679,33.2187,33.1679,33.2187,21400.0
2011-10-31 12:40:00,39.27,39.3,39.26,39.29,15800.0,33.2102,33.2356,33.2018,33.2271,15800.0
2011-10-31 12:45:00,39.3,39.33,39.26,39.31,38400.0,33.2356,33.261,33.2018,33.2441,38400.0
2011-10-31 12:50:00,39.3,39.31,39.28,39.3,17400.0,33.2356,33.2441,33.2187,33.2356,17400.0
2011-10-31 12:55:00,39.3,39.33,39.3,39.32,28100.0,33.2356,33.261,33.2356,33.2525,28100.0
2011-10-31 13:00:00,39.32,39.41,39.31,39.38,60000.0,33.2525,33.3286,33.2441,33.3033,60000.0
2011-10-31 13:05:00,39.39,39.4,39.36,39.36,17700.0,33.3117,33.3202,33.2863,33.2863,17700.0
2011-10-31 13:10:00,39.37,39.41,39.37,39.39,15900.0,33.2948,33.3286,33.2948,33.3117,15900.0
2011-10-31 13:15:00,39.4,39.41,39.39,39.4,27400.0,33.3202,33.3286,33.3117,33.3202,27400.0
2011-10-31 13:20:00,39.39,39.42,39.37,39.37,33300.0,33.3117,33.3371,33.2948,33.2948,33300.0
2011-10-31 13:25:00,39.36,39.38,39.35,39.35,4600.0,33.2863,33.3033,33.2779,33.2779,4600.0
2011-10-31 13:30:00,39.36,39.39,39.36,39.38,22900.0,33.2863,33.3117,33.2863,33.3033,22900.0
2011-10-31 13:35:00,39.36,39.45,39.36,39.43,35400.0,33.2863,33.3624,33.2863,33.3455,35400.0
2011-10-31 13:40:00,39.43,39.44,39.4,39.42,23300.0,33.3455,33.354,33.3202,33.3371,23300.0
2011-10-31 13:45:00,39.43,39.47,39.41,39.46,17900.0,33.3455,33.3794,33.3286,33.3709,17900.0
2011-10-31 13:50:00,39.46,39.48,39.44,39.44,13600.0,33.3709,33.3878,33.354,33.354,13600.0
2011-10-31 13:55:00,39.43,39.45,39.42,39.43,27000.0,33.3455,33.3624,33.3371,33.3455,27000.0
2011-10-31 14:00:00,39.42,39.45,39.39,39.43,22700.0,33.3371,33.3624,33.3117,33.3455,22700.0
2011-10-31 14:05:00,39.43,39.43,39.4,39.4,8600.0,33.3455,33.3455,33.3202,33.3202,8600.0
2011-10-31 14:10:00,39.41,39.42,39.37,39.39,148800.0,33.3286,33.3371,33.2948,33.3117,148800.0
2011-10-31 14:15:00,39.39,39.39,39.35,39.39,78000.0,33.3117,33.3117,33.2779,33.3117,78000.0
2011-10-31 14:20:00,39.41,39.44,39.39,39.39,50200.0,33.3286,33.354,33.3117,33.3117,50200.0
2011-10-31 14:25:00,39.38,39.41,39.36,39.4,19400.0,33.3033,33.3286,33.2863,33.3202,19400.0
2011-10-31 14:30:00,39.41,39.44,39.4,39.43,78600.0,33.3286,33.354,33.3202,33.3455,78600.0
2011-10-31 14:35:00,39.43,39.43,39.34,39.36,240900.0,33.3455,33.3455,33.2694,33.2863,240900.0
2011-10-31 14:40:00,39.35,39.4,39.32,39.37,117200.0,33.2779,33.3202,33.2525,33.2948,117200.0
2011-10-31 14:45:00,39.37,39.41,39.35,39.39,177300.0,33.2948,33.3286,33.2779,33.3117,177300.0
2011-10-31 14:50:00,39.39,39.43,39.39,39.42,60900.0,33.3117,33.3455,33.3117,33.3371,60900.0
2011-10-31 14:55:00,39.43,39.48,39.43,39.45,204400.0,33.3455,33.3878,33.3455,33.3624,204400.0
2011-10-31 15:00:00,39.44,39.44,39.39,39.39,44400.0,33.354,33.354,33.3117,33.3117,44400.0
2011-10-31 15:05:00,39.39,39.41,39.31,39.32,28500.0,33.3117,33.3286,33.2441,33.2525,28500.0
2011-10-31 15:10:00,39.31,39.36,39.27,39.27,114400.0,33.2441,33.2863,33.2102,33.2102,114400.0
2011-10-31 15:15:00,39.27,39.27,39.19,39.2,263600.0,33.2102,33.2102,33.1426,33.151,263600.0
2011-10-31 15:20:00,39.19,39.22,39.15,39.19,294200.0,33.1426,33.1679,33.1087,33.1426,294200.0
2011-10-31 15:25:00,39.19,39.2,39.14,39.15,152900.0,33.1426,33.151,33.1003,33.1087,152900.0
2011-10-31 15:30:00,39.14,39.2,39.12,39.2,139400.0,33.1003,33.151,33.0834,33.151,139400.0
2011-10-31 15:35:00,39.2,39.26,39.2,39.26,69400.0,33.151,33.2018,33.151,33.2018,69400.0
2011-10-31 15:40:00,39.26,39.26,39.16,39.19,97600.0,33.2018,33.2018,33.1172,33.1426,97600.0
2011-10-31 15:45:00,39.19,39.2,39.09,39.14,316700.0,33.1426,33.151,33.058,33.1003,316700.0
2011-10-31 15:50:00,39.14,39.22,39.1,39.21,200800.0,33.1003,33.1679,33.0665,33.1595,200800.0
2011-10-31 15:55:00,39.21,39.22,39.02,39.02,727400.0,33.1595,33.1679,32.9988,32.9988,727400.0
2011-11-01 09:30:00,38.05,38.05,37.82,38.0,190000.0,32.1785,32.1785,31.984,32.1362,190000.0
2011-11-01 09:35:00,38.0,38.12,38.0,38.08,161900.0,32.1362,32.2377,32.1362,32.2039,161900.0
2011-11-01 09:40:00,38.08,38.3,38.08,38.22,87700.0,32.2039,32.3899,32.2039,32.3223,87700.0
2011-11-01 09:45:00,38.23,38.28,38.21,38.21,149200.0,32.3307,32.373,32.3138,32.3138,149200.0
2011-11-01 09:50:00,38.21,38.33,38.2,38.32,70600.0,32.3138,32.4153,32.3053,32.4068,70600.0
2011-11-01 09:55:00,38.32,38.36,38.28,38.36,85800.0,32.4068,32.4406,32.373,32.4406,85800.0
2011-11-01 10:00:00,38.35,38.4,38.18,38.39,304900.0,32.4322,32.4745,32.2884,32.466,304900.0
2011-11-01 10:05:00,38.38,38.39,38.26,38.31,237700.0,32.4576,32.466,32.3561,32.3984,237700.0
2011-11-01 10:10:00,38.32,38.42,38.28,38.39,220500.0,32.4068,32.4914,32.373,32.466,220500.0
2011-11-01 10:15:00,38.38,38.42,38.32,38.39,239100.0,32.4576,32.4914,32.4068,32.466,239100.0
2011-11-01 10:20:00,38.38,38.39,38.29,38.37,110100.0,32.4576,32.466,32.3814,32.4491,110100.0
2011-11-01 10:25:00,38.36,38.49,38.35,38.46,89800.0,32.4406,32.5506,32.4322,32.5252,89800.0
2011-11-01 10:30:00,38.46,38.5,38.41,38.49,112400.0,32.5252,32.559,32.4829,32.5506,112400.0
2011-11-01 10:35:00,38.49,38.56,38.47,38.5,94300.0,32.5506,32.6098,32.5337,32.559,94300.0
2011-11-01 10:40:00,38.5,38.54,38.45,38.47,59100.0,32.559,32.5929,32.5168,32.5337,59100.0
2011-11-01 10:45:00,38.47,38.48,38.4,38.44,79500.0,32.5337,32.5421,32.4745,32.5083,79500.0
2011-11-01 10:50:00,38.44,38.51,38.4,38.4,151500.0,32.5083,32.5675,32.4745,32.4745,151500.0
2011-11-01 10:55:00,38.41,38.49,38.36,38.39,85700.0,32.4829,32.5506,32.4406,32.466,85700.0
2011-11-01 11:00:00,38.39,38.43,38.32,38.32,101700.0,32.466,32.4998,32.4068,32.4068,101700.0
2011-11-01 11:05:00,38.32,38.36,38.31,38.33,63400.0,32.4068,32.4406,32.3984,32.4153,63400.0
2011-11-01 11:10:00,38.32,38.38,38.32,38.36,57900.0,32.4068,32.4576,32.4068,32.4406,57900.0
2011-11-01 11:15:00,38.36,38.45,38.34,38.44,42500.0,32.4406,32.5168,32.4237,32.5083,42500.0
2011-11-01 11:20:00,38.44,38.45,38.37,38.38,28200.0,32.5083,32.5168,32.4491,32.4576,28200.0
2011-11-01 11:25:00,38.38,38.42,38.31,38.34,44700.0,32.4576,32.4914,32.3984,32.4237,44700.0
2011-11-01 11:30:00,38.33,38.35,38.2,38.21,112200.0,32.4153,32.4322,32.3053,32.3138,112200.0
2011-11-01 11:35:00,38.21,38.21,38.16,38.16,79200.0,32.3138,32.3138,32.2715,32.2715,79200.0
2011-11-01 11:40:00,38.16,38.18,38.07,38.07,59600.0,32.2715,32.2884,32.1954,32.1954,59600.0
2011-11-01 11:45:00,38.08,38.16,38.03,38.07,78300.0,32.2039,32.2715,32.1616,32.1954,78300.0
2011-11-01 11:50:00,38.07,38.07,37.99,38.02,61500.0,32.1954,32.1954,32.1277,32.1531,61500.0
2011-11-01 11:55:00,38.02,38.07,38.01,38.03,100000.0,32.1531,32.1954,32.1447,32.1616,100000.0
2011-11-01 12:00:00,38.04,38.04,37.89,37.93,155300.0,32.17,32.17,32.0432,32.077,155300.0
2011-11-01 12:05:00,37.94,38.08,37.92,38.07,181400.0,32.0855,32.2039,32.0685,32.1954,181400.0
2011-11-01 12:10:00,38.06,38.16,38.04,38.13,43200.0,32.1869,32.2715,32.17,32.2461,43200.0
2011-11-01 12:15:00,38.12,38.12,38.0,38.0,50900.0,32.2377,32.2377,32.1362,32.1362,50900.0
2011-11-01 12:20:00,38.0,38.03,37.97,38.03,27200.0,32.1362,32.1616,32.1108,32.1616,27200.0
2011-11-01 12:25:00,38.02,38.09,38.01,38.05,39900.0,32.1531,32.2123,32.1447,32.1785,39900.0
2011-11-01 12:30:00,38.05,38.15,38.0,38.12,83100.0,32.1785,32.2631,32.1362,32.2377,83100.0
2011-11-01 12:35:00,38.11,38.18,38.1,38.18,23100.0,32.2292,32.2884,32.2208,32.2884,23100.0
2011-11-01 12:40:00,38.18,38.19,38.05,38.07,47600.0,32.2884,32.2969,32.1785,32.1954,47600.0
2011-11-01 12:45:00,38.07,38.11,37.99,38.0,60600.0,32.1954,32.2292,32.1277,32.1362,60600.0
2011-11-01 12:50:00,37.99,38.01,37.93,37.93,50500.0,32.1277,32.1447,32.077,32.077,50500.0
2011-11-01 12:55:00,37.94,37.99,37.94,37.94,31500.0,32.0855,32.1277,32.0855,32.0855,31500.0
2011-11-01 13:00:00,37.93,37.96,37.91,37.96,39600.0,32.077,32.1024,32.0601,32.1024,39600.0
2011-11-01 13:05:00,37.96,38.04,37.94,37.97,34200.0,32.1024,32.17,32.0855,32.1108,34200.0
2011-11-01 13:10:00,37.96,38.01,37.94,37.96,45700.0,32.1024,32.1447,32.0855,32.1024,45700.0
2011-11-01 13:15:00,37.95,38.01,37.93,37.96,68200.0,32.0939,32.1447,32.077,32.1024,68200.0
2011-11-01 13:20:00,37.94,37.94,37.88,37.9,45900.0,32.0855,32.0855,32.0347,32.0516,45900.0
2011-11-01 13:25:00,37.91,38.21,37.9,38.17,145400.0,32.0601,32.3138,32.0516,32.28,145400.0
2011-11-01 13:30:00,38.18,38.29,38.15,38.27,212800.0,32.2884,32.3814,32.2631,32.3645,212800.0
2011-11-01 13:35:00,38.29,38.35,38.24,38.26,111900.0,32.3814,32.4322,32.3392,32.3561,111900.0
2011-11-01 13:40:00,38.25,38.37,38.25,38.35,105800.0,32.3476,32.4491,32.3476,32.4322,105800.0
2011-11-01 13:45:00,38.34,38.44,38.34,38.37,103400.0,32.4237,32.5083,32.4237,32.4491,103400.0
2011-11-01 13:50:00,38.37,38.44,38.35,38.37,101200.0,32.4491,32.5083,32.4322,32.4491,101200.0
2011-11-01 13:55:00,38.36,38.37,38.19,38.26,92200.0,32.4406,32.4491,32.2969,32.3561,92200.0
2011-11-01 14:00:00,38.25,38.35,38.21,38.3,365700.0,32.3476,32.4322,32.3138,32.3899,365700.0
2011-11-01 14:05:00,38.3,38.42,38.27,38.41,74100.0,32.3899,32.4914,32.3645,32.4829,74100.0
2011-11-01 14:10:00,38.41,38.45,38.35,38.44,48100.0,32.4829,32.5168,32.4322,32.5083,48100.0
2011-11-01 14:15:00,38.44,38.45,38.34,38.38,52600.0,32.5083,32.5168,32.4237,32.4576,52600.0
2011-11-01 14:20:00,38.39,38.5,38.37,38.5,55000.0,32.466,32.559,32.4491,32.559,55000.0
2011-11-01 14:25:00,38.51,38.54,38.48,38.51,87600.0,32.5675,32.5929,32.5421,32.5675,87600.0
2011-11-01 14:30:00,38.5,38.55,38.46,38.51,61100.0,32.559,32.6013,32.5252,32.5675,61100.0
2011-11-01 14:35:00,38.52,38.54,38.41,38.41,57600.0,32.576,32.5929,32.4829,32.4829,57600.0
2011-11-01 14:40:00,38.41,38.49,38.39,38.47,56000.0,32.4829,32.5506,32.466,32.5337,56000.0
2011-11-01 14:45:00,38.47,38.52,38.45,38.45,55900.0,32.5337,32.576,32.5168,32.5168,55900.0
2011-11-01 14:50:00,38.46,38.51,38.35,38.4,69800.0,32.5252,32.5675,32.4322,32.4745,69800.0
2011-11-01 14:55:00,38.39,38.4,38.35,38.39,37500.0,32.466,32.4745,32.4322,32.466,37500.0
2011-11-01 15:00:00,38.39,38.42,38.24,38.27,122600.0,32.466,32.4914,32.3392,32.3645,122600.0
2011-11-01 15:05:00,38.27,38.3,38.2,38.23,98300.0,32.3645,32.3899,32.3053,32.3307,98300.0
2011-11-01 15:10:00,38.23,38.38,38.21,38.37,89500.0,32.3307,32.4576,32.3138,32.4491,89500.0
2011-11-01 15:15:00,38.37,38.38,38.23,38.32,288000.0,32.4491,32.4576,32.3307,32.4068,288000.0
2011-11-01 15:20:00,38.32,38.35,38.21,38.23,156200.0,32.4068,32.4322,32.3138,32.3307,156200.0
2011-11-01 15:25:00,38.23,38.34,38.22,38.33,88900.0,32.3307,32.4237,32.3223,32.4153,88900.0
2011-11-01 15:30:00,38.32,38.45,38.31,38.4,152700.0,32.4068,32.5168,32.3984,32.4745,152700.0
2011-11-01 15:35:00,38.39,38.51,38.38,38.5,108600.0,32.466,32.5675,32.4576,32.559,108600.0
2011-11-01 15:40:00,38.5,38.5,38.29,38.3,155900.0,32.559,32.559,32.3814,32.3899,155900.0
2011-11-01 15:45:00,38.31,38.31,38.1,38.19,557900.0,32.3984,32.3984,32.2208,32.2969,557900.0
2011-11-01 15:50:00,38.18,38.2,38.06,38.11,487800.0,32.2884,32.3053,32.1869,32.2292,487800.0
2011-11-01 15:55:00,38.1,38.19,38.09,38.16,487500.0,32.2208,32.2969,32.2123,32.2715,487500.0
2011-11-02 09:30:00,38.82,38.82,38.7,38.7,147000.0,32.8297,32.8297,32.7282,32.7282,147000.0
2011-11-02 09:35:00,38.7,38.72,38.6,38.61,47400.0,32.7282,32.7451,32.6436,32.6521,47400.0
2011-11-02 09:40:00,38.6,38.65,38.56,38.63,64500.0,32.6436,32.6859,32.6098,32.669,64500.0
2011-11-02 09:45:00,38.64,38.65,38.57,38.6,24900.0,32.6774,32.6859,32.6182,32.6436,24900.0
2011-11-02 09:50:00,38.59,38.59,38.51,38.52,78900.0,32.6352,32.6352,32.5675,32.576,78900.0
2011-11-02 09:55:00,38.52,38.54,38.48,38.53,72700.0,32.576,32.5929,32.5421,32.5844,72700.0
2011-11-02 10:00:00,38.55,38.59,38.45,38.47,69600.0,32.6013,32.6352,32.5168,32.5337,69600.0
2011-11-02 10:05:00,38.47,38.54,38.46,38.54,32100.0,32.5337,32.5929,32.5252,32.5929,32100.0
2011-11-02 10:10:00,38.55,38.59,38.52,38.58,88100.0,32.6013,32.6352,32.576,32.6267,88100.0
2011-11-02 10:15:00,38.57,38.57,38.5,38.53,23800.0,32.6182,32.6182,32.559,32.5844,23800.0
2011-11-02 10:20:00,38.53,38.54,38.49,38.52,22700.0,32.5844,32.5929,32.5506,32.576,22700.0
2011-11-02 10:25:00,38.53,38.58,38.53,38.58,29200.0,32.5844,32.6267,32.5844,32.6267,29200.0
2011-11-02 10:30:00,38.59,38.59,38.53,38.54,34100.0,32.6352,32.6352,32.5844,32.5929,34100.0
2011-11-02 10:35:00,38.55,38.63,38.53,38.61,40600.0,32.6013,32.669,32.5844,32.6521,40600.0
2011-11-02 10:40:00,38.62,38.69,38.62,38.69,57800.0,32.6605,32.7197,32.6605,32.7197,57800.0
2011-11-02 10:45:00,38.69,38.75,38.67,38.75,44800.0,32.7197,32.7705,32.7028,32.7705,44800.0
2011-11-02 10:50:00,38.75,38.8,38.74,38.76,80300.0,32.7705,32.8128,32.762,32.7789,80300.0
2011-11-02 10:55:00,38.76,38.78,38.72,38.72,60400.0,32.7789,32.7958,32.7451,32.7451,60400.0
2011-11-02 11:00:00,38.73,38.76,38.69,38.71,46700.0,32.7536,32.7789,32.7197,32.7366,46700.0
2011-11-02 11:05:00,38.69,38.77,38.69,38.74,36000.0,32.7197,32.7874,32.7197,32.762,36000.0
2011-11-02 11:10:00,38.74,38.74,38.68,38.68,24000.0,32.762,32.762,32.7113,32.7113,24000.0
2011-11-02 11:15:00,38.67,38.74,38.66,38.74,20900.0,32.7028,32.762,32.6944,32.762,20900.0
2011-11-02 11:20:00,38.74,38.75,38.71,38.75,17100.0,32.762,32.7705,32.7366,32.7705,17100.0
2011-11-02 11:25:00,38.75,38.75,38.67,38.68,17300.0,32.7705,32.7705,32.7028,32.7113,17300.0
2011-11-02 11:30:00,38.69,38.69,38.63,38.66,30200.0,32.7197,32.7197,32.669,32.6944,30200.0
2011-11-02 11:35:00,38.66,38.66,38.63,38.64,19300.0,32.6944,32.6944,32.669,32.6774,19300.0
2011-11-02 11:40:00,38.64,38.66,38.63,38.63,15400.0,32.6774,32.6944,32.669,32.669,15400.0
2011-11-02 11:45:00,38.63,38.68,38.62,38.63,25600.0,32.669,32.7113,32.6605,32.669,25600.0
2011-11-02 11:50:00,38.64,38.64,38.61,38.63,26300.0,32.6774,32.6774,32.6521,32.669,26300.0
2011-11-02 11:55:00,38.63,38.64,38.61,38.62,20600.0,32.669,32.6774,32.6521,32.6605,20600.0
2011-11-02 12:00:00,38.62,38.62,38.59,38.61,41300.0,32.6605,32.6605,32.6352,32.6521,41300.0
2011-11-02 12:05:00,38.6,38.62,38.57,38.59,15900.0,32.6436,32.6605,32.6182,32.6352,15900.0
2011-11-02 12:10:00,38.6,38.64,38.59,38.62,51300.0,32.6436,32.6774,32.6352,32.6605,51300.0
2011-11-02 12:15:00,38.61,38.61,38.56,38.56,43200.0,32.6521,32.6521,32.6098,32.6098,43200.0
2011-11-02 12:20:00,38.57,38.59,38.54,38.58,25400.0,32.6182,32.6352,32.5929,32.6267,25400.0
2011-11-02 12:25:00,38.58,38.66,38.57,38.66,81400.0,32.6267,32.6944,32.6182,32.6944,81400.0
2011-11-02 12:30:00,38.66,38.67,38.56,38.57,142000.0,32.6944,32.7028,32.6098,32.6182,142000.0
2011-11-02 12:35:00,38.57,38.68,38.53,38.65,166200.0,32.6182,32.7113,32.5844,32.6859,166200.0
2011-11-02 12:40:00,38.66,38.75,38.6,38.61,84900.0,32.6944,32.7705,32.6436,32.6521,84900.0
2011-11-02 12:45:00,38.61,38.61,38.53,38.53,49700.0,32.6521,32.6521,32.5844,32.5844,49700.0
2011-11-02 12:50:00,38.53,38.56,38.52,38.54,54500.0,32.5844,32.6098,32.576,32.5929,54500.0
2011-11-02 12:55:00,38.54,38.55,38.46,38.47,66900.0,32.5929,32.6013,32.5252,32.5337,66900.0
2011-11-02 13:00:00,38.47,38.49,38.36,38.39,152000.0,32.5337,32.5506,32.4406,32.466,152000.0
2011-11-02 13:05:00,38.36,38.44,38.35,38.4,43800.0,32.4406,32.5083,32.4322,32.4745,43800.0
2011-11-02 13:10:00,38.4,38.45,38.38,38.41,30300.0,32.4745,32.5168,32.4576,32.4829,30300.0
2011-11-02 13:15:00,38.41,38.41,38.36,38.38,40800.0,32.4829,32.4829,32.4406,32.4576,40800.0
2011-11-02 13:20:00,38.37,38.37,38.29,38.29,68700.0,32.4491,32.4491,32.3814,32.3814,68700.0
2011-11-02 13:25:00,38.3,38.36,38.3,38.35,48300.0,32.3899,32.4406,32.3899,32.4322,48300.0
2011-11-02 13:30:00,38.34,38.4,38.33,38.39,20600.0,32.4237,32.4745,32.4153,32.466,20600.0
2011-11-02 13:35:00,38.39,38.4,38.37,38.38,39200.0,32.466,32.4745,32.4491,32.4576,39200.0
2011-11-02 13:40:00,38.37,38.43,38.36,38.43,28500.0,32.4491,32.4998,32.4406,32.4998,28500.0
2011-11-02 13:45:00,38.43,38.47,38.41,38.43,29800.0,32.4998,32.5337,32.4829,32.4998,29800.0
2011-11-02 13:50:00,38.42,38.42,38.34,38.34,108700.0,32.4914,32.4914,32.4237,32.4237,108700.0
2011-11-02 13:55:00,38.35,38.36,38.32,38.33,133500.0,32.4322,32.4406,32.4068,32.4153,133500.0
2011-11-02 14:00:00,38.32,38.34,38.24,38.34,104400.0,32.4068,32.4237,32.3392,32.4237,104400.0
2011-11-02 14:05:00,38.33,38.41,38.31,38.34,72700.0,32.4153,32.4829,32.3984,32.4237,72700.0
2011-11-02 14:10:00,38.34,38.34,38.26,38.29,47100.0,32.4237,32.4237,32.3561,32.3814,47100.0
2011-11-02 14:15:00,38.28,38.38,38.27,38.34,47600.0,32.373,32.4576,32.3645,32.4237,47600.0
2011-11-02 14:20:00,38.34,38.42,38.32,38.33,51800.0,32.4237,32.4914,32.4068,32.4153,51800.0
2011-11-02 14:25:00,38.33,38.38,38.33,38.35,42200.0,32.4153,32.4576,32.4153,32.4322,42200.0
2011-11-02 14:30:00,38.35,38.45,38.31,38.45,44300.0,32.4322,32.5168,32.3984,32.5168,44300.0
2011-11-02 14:35:00,38.46,38.52,38.44,38.44,104300.0,32.5252,32.576,32.5083,32.5083,104300.0
2011-11-02 14:40:00,38.44,38.44,38.4,38.42,83000.0,32.5083,32.5083,32.4745,32.4914,83000.0
2011-11-02 14:45:00,38.42,38.5,38.41,38.47,43800.0,32.4914,32.559,32.4829,32.5337,43800.0
2011-11-02 14:50:00,38.48,38.54,38.47,38.52,55800.0,32.5421,32.5929,32.5337,32.576,55800.0
2011-11-02 14:55:00,38.51,38.57,38.51,38.53,28900.0,32.5675,32.6182,32.5675,32.5844,28900.0
2011-11-02 15:00:00,38.54,38.55,38.45,38.48,52400.0,32.5929,32.6013,32.5168,32.5421,52400.0
2011-11-02 15:05:00,38.48,38.61,38.48,38.56,75800.0,32.5421,32.6521,32.5421,32.6098,75800.0
2011-11-02 15:10:00,38.56,38.59,38.54,38.55,134900.0,32.6098,32.6352,32.5929,32.6013,134900.0
2011-11-02 15:15:00,38.55,38.59,38.52,38.59,63600.0,32.6013,32.6352,32.576,32.6352,63600.0
2011-11-02 15:20:00,38.6,38.65,38.6,38.64,162100.0,32.6436,32.6859,32.6436,32.6774,162100.0
2011-11-02 15:25:00,38.64,38.65,38.58,38.59,82900.0,32.6774,32.6859,32.6267,32.6352,82900.0
2011-11-02 15:30:00,38.59,38.64,38.48,38.51,139000.0,32.6352,32.6774,32.5421,32.5675,139000.0
2011-11-02 15:35:00,38.51,38.57,38.51,38.56,76800.0,32.5675,32.6182,32.5675,32.6098,76800.0
2011-11-02 15:40:00,38.56,38.61,38.47,38.52,113200.0,32.6098,32.6521,32.5337,32.576,113200.0
2011-11-02 15:45:00,38.51,38.54,38.45,38.49,126300.0,32.5675,32.5929,32.5168,32.5506,126300.0
2011-11-02 15:50:00,38.48,38.54,38.48,38.54,75400.0,32.5421,32.5929,32.5421,32.5929,75400.0
2011-11-02 15:55:00,38.54,38.61,38.53,38.59,331600.0,32.5929,32.6521,32.5844,32.6352,331600.0
2011-11-03 09:30:00,38.93,38.93,38.75,38.76,73200.0,32.9227,32.9227,32.7705,32.7789,73200.0
2011-11-03 09:35:00,38.76,38.76,38.63,38.69,92300.0,32.7789,32.7789,32.669,32.7197,92300.0
2011-11-03 09:40:00,38.69,38.75,38.6,38.6,81400.0,32.7197,32.7705,32.6436,32.6436,81400.0
2011-11-03 09:45:00,38.61,38.62,38.51,38.53,271900.0,32.6521,32.6605,32.5675,32.5844,271900.0
2011-11-03 09:50:00,38.52,38.52,38.36,38.36,131400.0,32.576,32.576,32.4406,32.4406,131400.0
2011-11-03 09:55:00,38.37,38.41,38.3,38.38,208400.0,32.4491,32.4829,32.3899,32.4576,208400.0
2011-11-03 10:00:00,38.39,38.41,38.17,38.18,308400.0,32.466,32.4829,32.28,32.2884,308400.0
2011-11-03 10:05:00,38.2,38.21,38.12,38.2,243800.0,32.3053,32.3138,32.2377,32.3053,243800.0
2011-11-03 10:10:00,38.2,38.26,38.15,38.26,229100.0,32.3053,32.3561,32.2631,32.3561,229100.0
2011-11-03 10:15:00,38.26,38.38,38.24,38.35,157700.0,32.3561,32.4576,32.3392,32.4322,157700.0
2011-11-03 10:20:00,38.35,38.4,38.3,38.31,83700.0,32.4322,32.4745,32.3899,32.3984,83700.0
2011-11-03 10:25:00,38.31,38.39,38.29,38.36,105300.0,32.3984,32.466,32.3814,32.4406,105300.0
2011-11-03 10:30:00,38.37,38.42,38.37,38.42,82200.0,32.4491,32.4914,32.4491,32.4914,82200.0
2011-11-03 10:35:00,38.43,38.44,38.36,38.37,55500.0,32.4998,32.5083,32.4406,32.4491,55500.0
2011-11-03 10:40:00,38.37,38.58,38.37,38.57,147000.0,32.4491,32.6267,32.4491,32.6182,147000.0
2011-11-03 10:45:00,38.57,38.61,38.55,38.56,137000.0,32.6182,32.6521,32.6013,32.6098,137000.0
2011-11-03 10:50:00,38.57,38.59,38.54,38.59,54800.0,32.6182,32.6352,32.5929,32.6352,54800.0
2011-11-03 10:55:00,38.59,38.63,38.54,38.54,84100.0,32.6352,32.669,32.5929,32.5929,84100.0
2011-11-03 11:00:00,38.54,38.58,38.46,38.48,65200.0,32.5929,32.6267,32.5252,32.5421,65200.0
2011-11-03 11:05:00,38.47,38.56,38.46,38.5,44900.0,32.5337,32.6098,32.5252,32.559,44900.0
2011-11-03 11:10:00,38.5,38.6,38.49,38.59,28900.0,32.559,32.6436,32.5506,32.6352,28900.0
2011-11-03 11:15:00,38.58,38.67,38.58,38.67,38400.0,32.6267,32.7028,32.6267,32.7028,38400.0
2011-11-03 11:20:00,38.67,38.74,38.66,38.71,47600.0,32.7028,32.762,32.6944,32.7366,47600.0
2011-11-03 11:25:00,38.71,38.73,38.69,38.71,32500.0,32.7366,32.7536,32.7197,32.7366,32500.0
2011-11-03 11:30:00,38.72,38.75,38.68,38.75,52800.0,32.7451,32.7705,32.7113,32.7705,52800.0
2011-11-03 11:35:00,38.75,38.76,38.69,38.69,186400.0,32.7705,32.7789,32.7197,32.7197,186400.0
2011-11-03 11:40:00,38.69,38.73,38.69,38.72,41100.0,32.7197,32.7536,32.7197,32.7451,41100.0
2011-11-03 11:45:00,38.72,38.75,38.71,38.74,33500.0,32.7451,32.7705,32.7366,32.762,33500.0
2011-11-03 11:50:00,38.74,38.78,38.72,38.78,34000.0,32.762,32.7958,32.7451,32.7958,34000.0
2011-11-03 11:55:00,38.77,38.77,38.66,38.67,47100.0,32.7874,32.7874,32.6944,32.7028,47100.0
2011-11-03 12:00:00,38.67,38.68,38.64,38.65,31700.0,32.7028,32.7113,32.6774,32.6859,31700.0
2011-11-03 12:05:00,38.64,38.71,38.6,38.7,55100.0,32.6774,32.7366,32.6436,32.7282,55100.0
2011-11-03 12:10:00,38.71,38.72,38.63,38.64,43900.0,32.7366,32.7451,32.669,32.6774,43900.0
2011-11-03 12:15:00,38.65,38.67,38.62,38.66,47400.0,32.6859,32.7028,32.6605,32.6944,47400.0
2011-11-03 12:20:00,38.66,38.72,38.64,38.71,39800.0,32.6944,32.7451,32.6774,32.7366,39800.0
2011-11-03 12:25:00,38.72,38.78,38.7,38.75,34500.0,32.7451,32.7958,32.7282,32.7705,34500.0
2011-11-03 12:30:00,38.75,38.77,38.71,38.72,42600.0,32.7705,32.7874,32.7366,32.7451,42600.0
2011-11-03 12:35:00,38.72,38.72,38.62,38.65,37600.0,32.7451,32.7451,32.6605,32.6859,37600.0
2011-11-03 12:40:00,38.64,38.69,38.64,38.69,23200.0,32.6774,32.7197,32.6774,32.7197,23200.0
2011-11-03 12:45:00,38.69,38.84,38.68,38.83,54200.0,32.7197,32.8466,32.7113,32.8381,54200.0
2011-11-03 12:50:00,38.83,38.84,38.79,38.82,39400.0,32.8381,32.8466,32.8043,32.8297,39400.0
2011-11-03 12:55:00,38.83,38.87,38.83,38.85,37200.0,32.8381,32.8719,32.8381,32.855,37200.0
2011-11-03 13:00:00,38.86,38.86,38.8,38.8,30900.0,32.8635,32.8635,32.8128,32.8128,30900.0
2011-11-03 13:05:00,38.8,38.89,38.8,38.89,66700.0,32.8128,32.8889,32.8128,32.8889,66700.0
2011-11-03 13:10:00,38.89,38.94,38.89,38.91,46500.0,32.8889,32.9311,32.8889,32.9058,46500.0
2011-11-03 13:15:00,38.91,38.95,38.91,38.93,53300.0,32.9058,32.9396,32.9058,32.9227,53300.0
2011-11-03 13:20:00,38.94,38.94,38.9,38.92,126400.0,32.9311,32.9311,32.8973,32.9142,126400.0
2011-11-03 13:25:00,38.93,38.94,38.89,38.89,167700.0,32.9227,32.9311,32.8889,32.8889,167700.0
2011-11-03 13:30:00,38.89,38.92,38.87,38.91,24500.0,32.8889,32.9142,32.8719,32.9058,24500.0
2011-11-03 13:35:00,38.91,38.95,38.88,38.95,40900.0,32.9058,32.9396,32.8804,32.9396,40900.0
2011-11-03 13:40:00,38.96,38.99,38.94,38.97,22800.0,32.9481,32.9734,32.9311,32.9565,22800.0
2011-11-03 13:45:00,38.99,39.06,38.98,39.06,40600.0,32.9734,33.0326,32.965,33.0326,40600.0
2011-11-03 13:50:00,39.06,39.07,39.01,39.02,64700.0,33.0326,33.0411,32.9903,32.9988,64700.0
2011-11-03 13:55:00,39.02,39.04,38.93,38.95,38700.0,32.9988,33.0157,32.9227,32.9396,38700.0
2011-11-03 14:00:00,38.97,38.98,38.93,38.98,45300.0,32.9565,32.965,32.9227,32.965,45300.0
2011-11-03 14:05:00,38.98,39.03,38.96,39.0,47300.0,32.965,33.0073,32.9481,32.9819,47300.0
2011-11-03 14:10:00,39.02,39.02,38.94,38.99,55200.0,32.9988,32.9988,32.9311,32.9734,55200.0
2011-11-03 14:15:00,38.99,39.03,38.95,38.95,61000.0,32.9734,33.0073,32.9396,32.9396,61000.0
2011-11-03 14:20:00,38.94,38.96,38.91,38.94,32900.0,32.9311,32.9481,32.9058,32.9311,32900.0
2011-11-03 14:25:00,38.94,38.95,38.91,38.93,23500.0,32.9311,32.9396,32.9058,32.9227,23500.0
2011-11-03 14:30:00,38.94,39.0,38.94,38.96,31200.0,32.9311,32.9819,32.9311,32.9481,31200.0
2011-11-03 14:35:00,38.96,39.0,38.94,38.99,23900.0,32.9481,32.9819,32.9311,32.9734,23900.0
2011-11-03 14:40:00,38.99,39.0,38.93,38.93,17400.0,32.9734,32.9819,32.9227,32.9227,17400.0
2011-11-03 14:45:00,38.93,38.94,38.91,38.91,185600.0,32.9227,32.9311,32.9058,32.9058,185600.0
2011-11-03 14:50:00,38.92,38.94,38.9,38.94,14500.0,32.9142,32.9311,32.8973,32.9311,14500.0
2011-11-03 14:55:00,38.93,38.96,38.92,38.95,48700.0,32.9227,32.9481,32.9142,32.9396,48700.0
2011-11-03 15:00:00,38.95,39.02,38.95,39.01,54700.0,32.9396,32.9988,32.9396,32.9903,54700.0
2011-11-03 15:05:00,39.01,39.03,38.99,39.02,83100.0,32.9903,33.0073,32.9734,32.9988,83100.0
2011-11-03 15:10:00,39.02,39.07,38.98,39.01,87600.0,32.9988,33.0411,32.965,32.9903,87600.0
2011-11-03 15:15:00,39.02,39.07,39.0,39.03,54500.0,32.9988,33.0411,32.9819,33.0073,54500.0
2011-11-03 15:20:00,39.04,39.07,39.0,39.06,131200.0,33.0157,33.0411,32.9819,33.0326,131200.0
2011-11-03 15:25:00,39.07,39.1,39.04,39.09,48600.0,33.0411,33.0665,33.0157,33.058,48600.0
2011-11-03 15:30:00,39.09,39.15,39.09,39.12,72800.0,33.058,33.1087,33.058,33.0834,72800.0
2011-11-03 15:35:00,39.12,39.13,39.05,39.07,80200.0,33.0834,33.0918,33.0242,33.0411,80200.0
2011-11-03 15:40:00,39.07,39.11,39.04,39.09,85600.0,33.0411,33.0749,33.0157,33.058,85600.0
2011-11-03 15:45:00,39.1,39.11,39.04,39.11,74700.0,33.0665,33.0749,33.0157,33.0749,74700.0
2011-11-03 15:50:00,39.11,39.16,39.09,39.12,135300.0,33.0749,33.1172,33.058,33.0834,135300.0
2011-11-03 15:55:00,39.12,39.15,39.06,39.08,252000.0,33.0834,33.1087,33.0326,33.0495,252000.0
2011-11-04 09:30:00,38.83,38.91,38.78,38.86,49000.0,32.8381,32.9058,32.7958,32.8635,49000.0
2011-11-04 09:35:00,38.86,39.02,38.86,38.97,27000.0,32.8635,32.9988,32.8635,32.9565,27000.0
2011-11-04 09:40:00,38.98,38.99,38.88,38.97,32100.0,32.965,32.9734,32.8804,32.9565,32100.0
2011-11-04 09:45:00,38.97,39.0,38.95,38.98,36300.0,32.9565,32.9819,32.9396,32.965,36300.0
2011-11-04 09:50:00,38.98,39.0,38.84,38.87,26200.0,32.965,32.9819,32.8466,32.8719,26200.0
2011-11-04 09:55:00,38.86,38.88,38.75,38.77,78300.0,32.8635,32.8804,32.7705,32.7874,78300.0
2011-11-04 10:00:00,38.76,38.81,38.71,38.75,62400.0,32.7789,32.8212,32.7366,32.7705,62400.0
2011-11-04 10:05:00,38.75,38.77,38.69,38.71,35000.0,32.7705,32.7874,32.7197,32.7366,35000.0
2011-11-04 10:10:00,38.71,38.79,38.71,38.73,38900.0,32.7366,32.8043,32.7366,32.7536,38900.0
2011-11-04 10:15:00,38.73,38.76,38.65,38.67,77300.0,32.7536,32.7789,32.6859,32.7028,77300.0
2011-11-04 10:20:00,38.67,38.67,38.54,38.58,40500.0,32.7028,32.7028,32.5929,32.6267,40500.0
2011-11-04 10:25:00,38.58,38.6,38.55,38.57,29400.0,32.6267,32.6436,32.6013,32.6182,29400.0
2011-11-04 10:30:00,38.56,38.57,38.51,38.53,43300.0,32.6098,32.6182,32.5675,32.5844,43300.0
2011-11-04 10:35:00,38.53,38.54,38.48,38.5,219500.0,32.5844,32.5929,32.5421,32.559,219500.0
2011-11-04 10:40:00,38.5,38.58,38.49,38.58,63800.0,32.559,32.6267,32.5506,32.6267,63800.0
2011-11-04 10:45:00,38.58,38.63,38.57,38.63,106100.0,32.6267,32.669,32.6182,32.669,106100.0
2011-11-04 10:50:00,38.63,38.63,38.55,38.59,48000.0,32.669,32.669,32.6013,32.6352,48000.0
2011-11-04 10:55:00,38.59,38.64,38.59,38.63,45300.0,32.6352,32.6774,32.6352,32.669,45300.0
2011-11-04 11:00:00,38.64,38.72,38.63,38.68,75200.0,32.6774,32.7451,32.669,32.7113,75200.0
2011-11-04 11:05:00,38.68,38.7,38.63,38.65,35000.0,32.7113,32.7282,32.669,32.6859,35000.0
2011-11-04 11:10:00,38.65,38.7,38.65,38.66,32400.0,32.6859,32.7282,32.6859,32.6944,32400.0
2011-11-04 11:15:00,38.66,38.66,38.57,38.59,123200.0,32.6944,32.6944,32.6182,32.6352,123200.0
2011-11-04 11:20:00,38.58,38.64,38.53,38.58,77700.0,32.6267,32.6774,32.5844,32.6267,77700.0
2011-11-04 11:25:00,38.57,38.66,38.55,38.64,31300.0,32.6182,32.6944,32.6013,32.6774,31300.0
2011-11-04 11:30:00,38.64,38.69,38.64,38.68,31000.0,32.6774,32.7197,32.6774,32.7113,31000.0
2011-11-04 11:35:00,38.68,38.7,38.61,38.69,37100.0,32.7113,32.7282,32.6521,32.7197,37100.0
2011-11-04 11:40:00,38.7,38.71,38.64,38.67,24400.0,32.7282,32.7366,32.6774,32.7028,24400.0
2011-11-04 11:45:00,38.67,38.71,38.65,38.67,33600.0,32.7028,32.7366,32.6859,32.7028,33600.0
2011-11-04 11:50:00,38.68,38.68,38.64,38.68,20000.0,32.7113,32.7113,32.6774,32.7113,20000.0
2011-11-04 11:55:00,38.68,38.71,38.67,38.71,121600.0,32.7113,32.7366,32.7028,32.7366,121600.0
2011-11-04 12:00:00,38.72,38.75,38.71,38.72,36300.0,32.7451,32.7705,32.7366,32.7451,36300.0
2011-11-04 12:05:00,38.72,38.72,38.66,38.67,43300.0,32.7451,32.7451,32.6944,32.7028,43300.0
2011-11-04 12:10:00,38.68,38.76,38.68,38.75,30300.0,32.7113,32.7789,32.7113,32.7705,30300.0
2011-11-04 12:15:00,38.75,38.76,38.72,38.74,33100.0,32.7705,32.7789,32.7451,32.762,33100.0
2011-11-04 12:20:00,38.74,38.75,38.7,38.71,42800.0,32.762,32.7705,32.7282,32.7366,42800.0
2011-11-04 12:25:00,38.71,38.75,38.71,38.74,23400.0,32.7366,32.7705,32.7366,32.762,23400.0
2011-11-04 12:30:00,38.73,38.74,38.7,38.71,25300.0,32.7536,32.762,32.7282,32.7366,25300.0
2011-11-04 12:35:00,38.72,38.72,38.66,38.67,21900.0,32.7451,32.7451,32.6944,32.7028,21900.0
2011-11-04 12:40:00,38.67,38.69,38.6,38.6,63300.0,32.7028,32.7197,32.6436,32.6436,63300.0
2011-11-04 12:45:00,38.59,38.65,38.59,38.65,25100.0,32.6352,32.6859,32.6352,32.6859,25100.0
2011-11-04 12:50:00,38.64,38.69,38.62,38.68,40700.0,32.6774,32.7197,32.6605,32.7113,40700.0
2011-11-04 12:55:00,38.68,38.71,38.65,38.7,54400.0,32.7113,32.7366,32.6859,32.7282,54400.0
2011-11-04 13:00:00,38.7,38.7,38.68,38.69,15300.0,32.7282,32.7282,32.7113,32.7197,15300.0
2011-11-04 13:05:00,38.69,38.73,38.68,38.72,25700.0,32.7197,32.7536,32.7113,32.7451,25700.0
2011-11-04 13:10:00,38.73,38.81,38.73,38.8,32800.0,32.7536,32.8212,32.7536,32.8128,32800.0
2011-11-04 13:15:00,38.81,38.84,38.79,38.82,51700.0,32.8212,32.8466,32.8043,32.8297,51700.0
2011-11-04 13:20:00,38.82,38.84,38.8,38.82,34100.0,32.8297,32.8466,32.8128,32.8297,34100.0
2011-11-04 13:25:00,38.82,38.83,38.8,38.81,18600.0,32.8297,32.8381,32.8128,32.8212,18600.0
2011-11-04 13:30:00,38.82,38.82,38.8,38.81,11100.0,32.8297,32.8297,32.8128,32.8212,11100.0
2011-11-04 13:35:00,38.81,38.84,38.81,38.82,21800.0,32.8212,32.8466,32.8212,32.8297,21800.0
2011-11-04 13:40:00,38.82,38.9,38.82,38.9,35200.0,32.8297,32.8973,32.8297,32.8973,35200.0
2011-11-04 13:45:00,38.9,38.99,38.9,38.95,51200.0,32.8973,32.9734,32.8973,32.9396,51200.0
2011-11-04 13:50:00,38.95,38.99,38.94,38.96,37700.0,32.9396,32.9734,32.9311,32.9481,37700.0
2011-11-04 13:55:00,38.95,38.95,38.89,38.92,41400.0,32.9396,32.9396,32.8889,32.9142,41400.0
2011-11-04 14:00:00,38.92,38.93,38.88,38.89,56300.0,32.9142,32.9227,32.8804,32.8889,56300.0
2011-11-04 14:05:00,38.89,38.91,38.87,38.89,44500.0,32.8889,32.9058,32.8719,32.8889,44500.0
2011-11-04 14:10:00,38.89,38.89,38.86,38.87,15500.0,32.8889,32.8889,32.8635,32.8719,15500.0
2011-11-04 14:15:00,38.87,38.92,38.85,38.92,190100.0,32.8719,32.9142,32.855,32.9142,190100.0
2011-11-04 14:20:00,38.92,38.95,38.91,38.92,41000.0,32.9142,32.9396,32.9058,32.9142,41000.0
2011-11-04 14:25:00,38.91,38.95,38.91,38.94,25300.0,32.9058,32.9396,32.9058,32.9311,25300.0
2011-11-04 14:30:00,38.93,38.96,38.91,38.91,25400.0,32.9227,32.9481,32.9058,32.9058,25400.0
2011-11-04 14:35:00,38.91,38.91,38.84,38.85,78700.0,32.9058,32.9058,32.8466,32.855,78700.0
2011-11-04 14:40:00,38.84,38.88,38.84,38.87,30800.0,32.8466,32.8804,32.8466,32.8719,30800.0
2011-11-04 14:45:00,38.87,38.95,38.87,38.94,74700.0,32.8719,32.9396,32.8719,32.9311,74700.0
2011-11-04 14:50:00,38.94,38.94,38.91,38.91,24600.0,32.9311,32.9311,32.9058,32.9058,24600.0
2011-11-04 14:55:00,38.92,38.93,38.88,38.91,29900.0,32.9142,32.9227,32.8804,32.9058,29900.0
2011-11-04 15:00:00,38.91,38.91,38.88,38.88,34300.0,32.9058,32.9058,32.8804,32.8804,34300.0
2011-11-04 15:05:00,38.86,38.86,38.78,38.78,52200.0,32.8635,32.8635,32.7958,32.7958,52200.0
2011-11-04 15:10:00,38.78,38.83,38.77,38.82,34300.0,32.7958,32.8381,32.7874,32.8297,34300.0
2011-11-04 15:15:00,38.82,38.87,38.82,38.85,51200.0,32.8297,32.8719,32.8297,32.855,51200.0
2011-11-04 15:20:00,38.85,38.85,38.79,38.82,33200.0,32.855,32.855,32.8043,32.8297,33200.0
2011-11-04 15:25:00,38.83,38.85,38.83,38.83,55400.0,32.8381,32.855,32.8381,32.8381,55400.0
2011-11-04 15:30:00,38.82,38.88,38.81,38.84,279700.0,32.8297,32.8804,32.8212,32.8466,279700.0
2011-11-04 15:35:00,38.84,38.86,38.8,38.81,91800.0,32.8466,32.8635,32.8128,32.8212,91800.0
2011-11-04 15:40:00,38.82,38.92,38.82,38.92,117000.0,32.8297,32.9142,32.8297,32.9142,117000.0
2011-11-04 15:45:00,38.92,38.98,38.91,38.94,242400.0,32.9142,32.965,32.9058,32.9311,242400.0
2011-11-04 15:50:00,38.93,38.93,38.84,38.88,96100.0,32.9227,32.9227,32.8466,32.8804,96100.0
2011-11-04 15:55:00,38.87,38.97,38.84,38.95,265200.0,32.8719,32.9565,32.8466,32.9396,265200.0
2011-11-07 09:30:00,39.0,39.03,38.88,38.99,30100.0,32.9819,33.0073,32.8804,32.9734,30100.0
2011-11-07 09:35:00,38.99,39.08,38.98,39.06,30100.0,32.9734,33.0495,32.965,33.0326,30100.0
2011-11-07 09:40:00,39.05,39.08,38.98,39.04,27900.0,33.0242,33.0495,32.965,33.0157,27900.0
2011-11-07 09:45:00,39.05,39.15,39.04,39.1,44400.0,33.0242,33.1087,33.0157,33.0665,44400.0
2011-11-07 09:50:00,39.1,39.17,39.08,39.16,39500.0,33.0665,33.1257,33.0495,33.1172,39500.0
2011-11-07 09:55:00,39.17,39.18,39.08,39.1,42000.0,33.1257,33.1341,33.0495,33.0665,42000.0
2011-11-07 10:00:00,39.1,39.13,38.98,39.03,63300.0,33.0665,33.0918,32.965,33.0073,63300.0
2011-11-07 10:05:00,39.03,39.05,38.97,39.05,44700.0,33.0073,33.0242,32.9565,33.0242,44700.0
2011-11-07 10:10:00,39.06,39.1,39.0,39.02,33500.0,33.0326,33.0665,32.9819,32.9988,33500.0
2011-11-07 10:15:00,39.03,39.04,38.96,38.97,65500.0,33.0073,33.0157,32.9481,32.9565,65500.0
2011-11-07 10:20:00,38.97,39.01,38.92,38.95,34500.0,32.9565,32.9903,32.9142,32.9396,34500.0
2011-11-07 10:25:00,38.94,38.98,38.92,38.94,83900.0,32.9311,32.965,32.9142,32.9311,83900.0
2011-11-07 10:30:00,38.92,38.95,38.87,38.89,64000.0,32.9142,32.9396,32.8719,32.8889,64000.0
2011-11-07 10:35:00,38.89,38.9,38.82,38.85,77300.0,32.8889,32.8973,32.8297,32.855,77300.0
2011-11-07 10:40:00,38.85,38.91,38.81,38.91,36800.0,32.855,32.9058,32.8212,32.9058,36800.0
2011-11-07 10:45:00,38.89,38.9,38.8,38.84,50200.0,32.8889,32.8973,32.8128,32.8466,50200.0
2011-11-07 10:50:00,38.83,38.88,38.78,38.78,29900.0,32.8381,32.8804,32.7958,32.7958,29900.0
2011-11-07 10:55:00,38.78,38.82,38.76,38.78,43500.0,32.7958,32.8297,32.7789,32.7958,43500.0
2011-11-07 11:00:00,38.77,38.85,38.75,38.85,65400.0,32.7874,32.855,32.7705,32.855,65400.0
2011-11-07 11:05:00,38.85,38.9,38.81,38.81,118900.0,32.855,32.8973,32.8212,32.8212,118900.0
2011-11-07 11:10:00,38.81,38.9,38.81,38.88,87900.0,32.8212,32.8973,32.8212,32.8804,87900.0
2011-11-07 11:15:00,38.89,38.94,38.85,38.86,26800.0,32.8889,32.9311,32.855,32.8635,26800.0
2011-11-07 11:20:00,38.85,38.85,38.77,38.8,68000.0,32.855,32.855,32.7874,32.8128,68000.0
2011-11-07 11:25:00,38.81,38.82,38.71,38.74,78800.0,32.8212,32.8297,32.7366,32.762,78800.0
2011-11-07 11:30:00,38.75,38.76,38.71,38.75,69500.0,32.7705,32.7789,32.7366,32.7705,69500.0
2011-11-07 11:35:00,38.74,38.79,38.72,38.79,40700.0,32.762,32.8043,32.7451,32.8043,40700.0
2011-11-07 11:40:00,38.79,38.8,38.73,38.79,53500.0,32.8043,32.8128,32.7536,32.8043,53500.0
2011-11-07 11:45:00,38.78,38.81,38.77,38.78,47500.0,32.7958,32.8212,32.7874,32.7958,47500.0
2011-11-07 11:50:00,38.79,38.83,38.75,38.76,20200.0,32.8043,32.8381,32.7705,32.7789,20200.0
2011-11-07 11:55:00,38.77,38.77,38.73,38.74,35800.0,32.7874,32.7874,32.7536,32.762,35800.0
2011-11-07 12:00:00,38.73,38.78,38.73,38.77,25900.0,32.7536,32.7958,32.7536,32.7874,25900.0
2011-11-07 12:05:00,38.78,38.83,38.78,38.8,46800.0,32.7958,32.8381,32.7958,32.8128,46800.0
2011-11-07 12:10:00,38.8,38.82,38.74,38.75,34100.0,32.8128,32.8297,32.762,32.7705,34100.0
2011-11-07 12:15:00,38.75,38.75,38.63,38.64,44000.0,32.7705,32.7705,32.669,32.6774,44000.0
2011-11-07 12:20:00,38.64,38.65,38.61,38.65,110400.0,32.6774,32.6859,32.6521,32.6859,110400.0
2011-11-07 12:25:00,38.65,38.67,38.63,38.65,59500.0,32.6859,32.7028,32.669,32.6859,59500.0
2011-11-07 12:30:00,38.65,38.65,38.59,38.61,18500.0,32.6859,32.6859,32.6352,32.6521,18500.0
2011-11-07 12:35:00,38.61,38.65,38.61,38.64,119500.0,32.6521,32.6859,32.6521,32.6774,119500.0
2011-11-07 12:40:00,38.64,38.68,38.63,38.68,153100.0,32.6774,32.7113,32.669,32.7113,153100.0
2011-11-07 12:45:00,38.67,38.68,38.66,38.68,37800.0,32.7028,32.7113,32.6944,32.7113,37800.0
2011-11-07 12:50:00,38.67,38.72,38.66,38.72,40300.0,32.7028,32.7451,32.6944,32.7451,40300.0
2011-11-07 12:55:00,38.72,38.73,38.71,38.71,19700.0,32.7451,32.7536,32.7366,32.7366,19700.0
2011-11-07 13:00:00,38.71,38.72,38.69,38.7,30600.0,32.7366,32.7451,32.7197,32.7282,30600.0
2011-11-07 13:05:00,38.7,38.72,38.7,38.72,12600.0,32.7282,32.7451,32.7282,32.7451,12600.0
2011-11-07 13:10:00,38.71,38.76,38.7,38.75,19700.0,32.7366,32.7789,32.7282,32.7705,19700.0
2011-11-07 13:15:00,38.75,38.77,38.74,38.77,18000.0,32.7705,32.7874,32.762,32.7874,18000.0
2011-11-07 13:20:00,38.77,38.78,38.75,38.75,14900.0,32.7874,32.7958,32.7705,32.7705,14900.0
2011-11-07 13:25:00,38.75,38.8,38.74,38.79,16900.0,32.7705,32.8128,32.762,32.8043,16900.0
2011-11-07 13:30:00,38.79,38.79,38.76,38.77,17100.0,32.8043,32.8043,32.7789,32.7874,17100.0
2011-11-07 13:35:00,38.76,38.77,38.75,38.75,12100.0,32.7789,32.7874,32.7705,32.7705,12100.0
2011-11-07 13:40:00,38.75,38.76,38.74,38.76,80800.0,32.7705,32.7789,32.762,32.7789,80800.0
2011-11-07 13:45:00,38.76,38.76,38.73,38.73,23500.0,32.7789,32.7789,32.7536,32.7536,23500.0
2011-11-07 13:50:00,38.74,38.77,38.73,38.77,29900.0,32.762,32.7874,32.7536,32.7874,29900.0
2011-11-07 13:55:00,38.78,38.91,38.78,38.89,57700.0,32.7958,32.9058,32.7958,32.8889,57700.0
2011-11-07 14:00:00,38.89,38.94,38.84,38.93,19000.0,32.8889,32.9311,32.8466,32.9227,19000.0
2011-11-07 14:05:00,38.93,38.93,38.88,38.9,30300.0,32.9227,32.9227,32.8804,32.8973,30300.0
2011-11-07 14:10:00,38.91,38.98,38.88,38.89,49300.0,32.9058,32.965,32.8804,32.8889,49300.0
2011-11-07 14:15:00,38.89,38.92,38.87,38.89,44300.0,32.8889,32.9142,32.8719,32.8889,44300.0
2011-11-07 14:20:00,38.9,38.98,38.89,38.96,32600.0,32.8973,32.965,32.8889,32.9481,32600.0
2011-11-07 14:25:00,38.96,38.97,38.93,38.94,22300.0,32.9481,32.9565,32.9227,32.9311,22300.0
2011-11-07 14:30:00,38.94,38.97,38.91,38.93,31900.0,32.9311,32.9565,32.9058,32.9227,31900.0
2011-11-07 14:35:00,38.94,38.98,38.92,38.97,24400.0,32.9311,32.965,32.9142,32.9565,24400.0
2011-11-07 14:40:00,38.96,38.96,38.91,38.94,39900.0,32.9481,32.9481,32.9058,32.9311,39900.0
2011-11-07 14:45:00,38.95,38.96,38.93,38.95,22100.0,32.9396,32.9481,32.9227,32.9396,22100.0
2011-11-07 14:50:00,38.94,39.03,38.94,39.02,51200.0,32.9311,33.0073,32.9311,32.9988,51200.0
2011-11-07 14:55:00,39.01,39.04,39.0,39.04,21100.0,32.9903,33.0157,32.9819,33.0157,21100.0
2011-11-07 15:00:00,39.04,39.04,39.01,39.02,20100.0,33.0157,33.0157,32.9903,32.9988,20100.0
2011-11-07 15:05:00,39.02,39.04,39.0,39.04,26200.0,32.9988,33.0157,32.9819,33.0157,26200.0
2011-11-07 15:10:00,39.04,39.09,39.04,39.08,106100.0,33.0157,33.058,33.0157,33.0495,106100.0
2011-11-07 15:15:00,39.08,39.09,39.0,39.0,112200.0,33.0495,33.058,32.9819,32.9819,112200.0
2011-11-07 15:20:00,39.0,39.04,38.99,39.04,42200.0,32.9819,33.0157,32.9734,33.0157,42200.0
2011-11-07 15:25:00,39.04,39.04,38.96,38.96,80500.0,33.0157,33.0157,32.9481,32.9481,80500.0
2011-11-07 15:30:00,38.96,39.02,38.95,38.98,101800.0,32.9481,32.9988,32.9396,32.965,101800.0
2011-11-07 15:35:00,38.98,39.08,38.98,39.07,63000.0,32.965,33.0495,32.965,33.0411,63000.0
2011-11-07 15:40:00,39.07,39.09,39.03,39.07,61100.0,33.0411,33.058,33.0073,33.0411,61100.0
2011-11-07 15:45:00,39.07,39.1,39.05,39.07,118000.0,33.0411,33.0665,33.0242,33.0411,118000.0
2011-11-07 15:50:00,39.06,39.17,39.04,39.12,192000.0,33.0326,33.1257,33.0157,33.0834,192000.0
2011-11-07 15:55:00,39.12,39.13,39.1,39.12,260000.0,33.0834,33.0918,33.0665,33.0834,260000.0
2011-11-08 09:30:00,39.36,39.43,39.32,39.39,54800.0,33.2863,33.3455,33.2525,33.3117,54800.0
2011-11-08 09:35:00,39.38,39.38,39.24,39.26,38800.0,33.3033,33.3033,33.1849,33.2018,38800.0
2011-11-08 09:40:00,39.27,39.36,39.27,39.35,22000.0,33.2102,33.2863,33.2102,33.2779,22000.0
2011-11-08 09:45:00,39.37,39.37,39.25,39.26,105300.0,33.2948,33.2948,33.1933,33.2018,105300.0
2011-11-08 09:50:00,39.26,39.3,39.24,39.25,25300.0,33.2018,33.2356,33.1849,33.1933,25300.0
2011-11-08 09:55:00,39.25,39.36,39.25,39.35,43800.0,33.1933,33.2863,33.1933,33.2779,43800.0
2011-11-08 10:00:00,39.36,39.37,39.28,39.28,106300.0,33.2863,33.2948,33.2187,33.2187,106300.0
2011-11-08 10:05:00,39.27,39.29,39.21,39.23,53500.0,33.2102,33.2271,33.1595,33.1764,53500.0
2011-11-08 10:10:00,39.23,39.23,39.08,39.12,96800.0,33.1764,33.1764,33.0495,33.0834,96800.0
2011-11-08 10:15:00,39.12,39.18,39.06,39.17,195800.0,33.0834,33.1341,33.0326,33.1257,195800.0
2011-11-08 10:20:00,39.17,39.17,39.08,39.09,206200.0,33.1257,33.1257,33.0495,33.058,206200.0
2011-11-08 10:25:00,39.09,39.09,38.93,38.98,71300.0,33.058,33.058,32.9227,32.965,71300.0
2011-11-08 10:30:00,38.99,39.02,38.93,38.95,54400.0,32.9734,32.9988,32.9227,32.9396,54400.0
2011-11-08 10:35:00,38.95,39.04,38.94,39.03,73600.0,32.9396,33.0157,32.9311,33.0073,73600.0
2011-11-08 10:40:00,39.03,39.06,39.0,39.06,56900.0,33.0073,33.0326,32.9819,33.0326,56900.0
2011-11-08 10:45:00,39.06,39.11,39.04,39.06,94400.0,33.0326,33.0749,33.0157,33.0326,94400.0
2011-11-08 10:50:00,39.06,39.08,38.94,39.01,72800.0,33.0326,33.0495,32.9311,32.9903,72800.0
2011-11-08 10:55:00,39.01,39.05,38.98,38.99,76200.0,32.9903,33.0242,32.965,32.9734,76200.0
2011-11-08 11:00:00,38.99,39.05,38.95,39.01,38000.0,32.9734,33.0242,32.9396,32.9903,38000.0
2011-11-08 11:05:00,39.0,39.03,38.89,38.93,140000.0,32.9819,33.0073,32.8889,32.9227,140000.0
2011-11-08 11:10:00,38.92,38.93,38.86,38.87,42500.0,32.9142,32.9227,32.8635,32.8719,42500.0
2011-11-08 11:15:00,38.87,38.89,38.8,38.83,98400.0,32.8719,32.8889,32.8128,32.8381,98400.0
2011-11-08 11:20:00,38.83,38.84,38.78,38.79,32900.0,32.8381,32.8466,32.7958,32.8043,32900.0
2011-11-08 11:25:00,38.78,38.86,38.77,38.86,65200.0,32.7958,32.8635,32.7874,32.8635,65200.0
2011-11-08 11:30:00,38.86,38.87,38.82,38.82,44100.0,32.8635,32.8719,32.8297,32.8297,44100.0
2011-11-08 11:35:00,38.82,38.84,38.79,38.81,31100.0,32.8297,32.8466,32.8043,32.8212,31100.0
2011-11-08 11:40:00,38.81,38.84,38.79,38.84,43200.0,32.8212,32.8466,32.8043,32.8466,43200.0
2011-11-08 11:45:00,38.84,38.91,38.81,38.9,58700.0,32.8466,32.9058,32.8212,32.8973,58700.0
2011-11-08 11:50:00,38.9,38.93,38.89,38.92,30700.0,32.8973,32.9227,32.8889,32.9142,30700.0
2011-11-08 11:55:00,38.92,38.93,38.89,38.91,29900.0,32.9142,32.9227,32.8889,32.9058,29900.0
2011-11-08 12:00:00,38.91,38.97,38.86,38.97,36800.0,32.9058,32.9565,32.8635,32.9565,36800.0
2011-11-08 12:05:00,38.98,39.01,38.96,39.01,20100.0,32.965,32.9903,32.9481,32.9903,20100.0
2011-11-08 12:10:00,39.01,39.01,38.99,39.01,12500.0,32.9903,32.9903,32.9734,32.9903,12500.0
2011-11-08 12:15:00,39.02,39.03,38.99,39.02,26700.0,32.9988,33.0073,32.9734,32.9988,26700.0
2011-11-08 12:20:00,39.03,39.06,38.98,38.98,18100.0,33.0073,33.0326,32.965,32.965,18100.0
2011-11-08 12:25:00,38.97,39.01,38.97,38.98,18000.0,32.9565,32.9903,32.9565,32.965,18000.0
2011-11-08 12:30:00,38.98,39.01,38.98,38.99,18400.0,32.965,32.9903,32.965,32.9734,18400.0
2011-11-08 12:35:00,39.0,39.02,38.97,39.01,31700.0,32.9819,32.9988,32.9565,32.9903,31700.0
2011-11-08 12:40:00,39.01,39.02,38.96,38.96,329400.0,32.9903,32.9988,32.9481,32.9481,329400.0
2011-11-08 12:45:00,38.96,38.97,38.88,38.9,384800.0,32.9481,32.9565,32.8804,32.8973,384800.0
2011-11-08 12:50:00,38.89,38.9,38.86,38.88,168600.0,32.8889,32.8973,32.8635,32.8804,168600.0
2011-11-08 12:55:00,38.89,38.92,38.89,38.9,10800.0,32.8889,32.9142,32.8889,32.8973,10800.0
2011-11-08 13:00:00,38.9,38.96,38.9,38.96,49800.0,32.8973,32.9481,32.8973,32.9481,49800.0
2011-11-08 13:05:00,38.95,38.96,38.89,38.89,43100.0,32.9396,32.9481,32.8889,32.8889,43100.0
2011-11-08 13:10:00,38.88,38.89,38.84,38.84,39300.0,32.8804,32.8889,32.8466,32.8466,39300.0
2011-11-08 13:15:00,38.84,38.88,38.83,38.88,19800.0,32.8466,32.8804,32.8381,32.8804,19800.0
2011-11-08 13:20:00,38.87,38.94,38.86,38.94,47100.0,32.8719,32.9311,32.8635,32.9311,47100.0
2011-11-08 13:25:00,38.94,38.98,38.94,38.97,151800.0,32.9311,32.965,32.9311,32.9565,151800.0
2011-11-08 13:30:00,38.97,38.98,38.95,38.96,65800.0,32.9565,32.965,32.9396,32.9481,65800.0
2011-11-08 13:35:00,38.97,39.0,38.94,38.99,138200.0,32.9565,32.9819,32.9311,32.9734,138200.0
2011-11-08 13:40:00,38.99,39.05,38.99,39.03,111300.0,32.9734,33.0242,32.9734,33.0073,111300.0
2011-11-08 13:45:00,39.03,39.21,39.0,39.16,101800.0,33.0073,33.1595,32.9819,33.1172,101800.0
2011-11-08 13:50:00,39.16,39.2,39.16,39.18,163000.0,33.1172,33.151,33.1172,33.1341,163000.0
2011-11-08 13:55:00,39.18,39.25,39.16,39.21,121500.0,33.1341,33.1933,33.1172,33.1595,121500.0
2011-11-08 14:00:00,39.21,39.23,39.19,39.21,52300.0,33.1595,33.1764,33.1426,33.1595,52300.0
2011-11-08 14:05:00,39.21,39.23,39.12,39.16,72400.0,33.1595,33.1764,33.0834,33.1172,72400.0
2011-11-08 14:10:00,39.16,39.21,39.14,39.2,21300.0,33.1172,33.1595,33.1003,33.151,21300.0
2011-11-08 14:15:00,39.2,39.22,39.16,39.16,23300.0,33.151,33.1679,33.1172,33.1172,23300.0
2011-11-08 14:20:00,39.15,39.26,39.14,39.26,38700.0,33.1087,33.2018,33.1003,33.2018,38700.0
2011-11-08 14:25:00,39.26,39.3,39.21,39.3,716400.0,33.2018,33.2356,33.1595,33.2356,716400.0
2011-11-08 14:30:00,39.31,39.34,39.27,39.27,129700.0,33.2441,33.2694,33.2102,33.2102,129700.0
2011-11-08 14:35:00,39.28,39.32,39.28,39.3,34300.0,33.2187,33.2525,33.2187,33.2356,34300.0
2011-11-08 14:40:00,39.31,39.34,39.28,39.3,38500.0,33.2441,33.2694,33.2187,33.2356,38500.0
2011-11-08 14:45:00,39.3,39.34,39.3,39.32,43200.0,33.2356,33.2694,33.2356,33.2525,43200.0
2011-11-08 14:50:00,39.32,39.36,39.31,39.33,59300.0,33.2525,33.2863,33.2441,33.261,59300.0
2011-11-08 14:55:00,39.33,39.36,39.3,39.35,49500.0,33.261,33.2863,33.2356,33.2779,49500.0
2011-11-08 15:00:00,39.34,39.34,39.29,39.3,53300.0,33.2694,33.2694,33.2271,33.2356,53300.0
2011-11-08 15:05:00,39.3,39.34,39.27,39.32,48700.0,33.2356,33.2694,33.2102,33.2525,48700.0
2011-11-08 15:10:00,39.32,39.38,39.32,39.38,20100.0,33.2525,33.3033,33.2525,33.3033,20100.0
2011-11-08 15:15:00,39.38,39.43,39.38,39.42,72600.0,33.3033,33.3455,33.3033,33.3371,72600.0
2011-11-08 15:20:00,39.42,39.44,39.41,39.42,32900.0,33.3371,33.354,33.3286,33.3371,32900.0
2011-11-08 15:25:00,39.42,39.45,39.41,39.45,33200.0,33.3371,33.3624,33.3286,33.3624,33200.0
2011-11-08 15:30:00,39.46,39.52,39.45,39.52,69200.0,33.3709,33.4216,33.3624,33.4216,69200.0
2011-11-08 15:35:00,39.53,39.54,39.48,39.52,44500.0,33.4301,33.4386,33.3878,33.4216,44500.0
2011-11-08 15:40:00,39.53,39.53,39.47,39.51,111700.0,33.4301,33.4301,33.3794,33.4132,111700.0
2011-11-08 15:45:00,39.51,39.57,39.48,39.56,83300.0,33.4132,33.4639,33.3878,33.4555,83300.0
2011-11-08 15:50:00,39.56,39.61,39.53,39.61,154300.0,33.4555,33.4978,33.4301,33.4978,154300.0
2011-11-08 15:55:00,39.61,39.61,39.53,39.55,474500.0,33.4978,33.4978,33.4301,33.447,474500.0
2011-11-09 09:30:00,38.76,38.77,38.62,38.76,110100.0,32.7789,32.7874,32.6605,32.7789,110100.0
2011-11-09 09:35:00,38.76,38.8,38.73,38.78,95400.0,32.7789,32.8128,32.7536,32.7958,95400.0
2011-11-09 09:40:00,38.77,38.77,38.66,38.75,70200.0,32.7874,32.7874,32.6944,32.7705,70200.0
2011-11-09 09:45:00,38.75,38.75,38.63,38.66,86400.0,32.7705,32.7705,32.669,32.6944,86400.0
2011-11-09 09:50:00,38.67,38.67,38.5,38.51,124000.0,32.7028,32.7028,32.559,32.5675,124000.0
2011-11-09 09:55:00,38.51,38.53,38.45,38.51,119400.0,32.5675,32.5844,32.5168,32.5675,119400.0
2011-11-09 10:00:00,38.51,38.59,38.5,38.56,92800.0,32.5675,32.6352,32.559,32.6098,92800.0
2011-11-09 10:05:00,38.57,38.58,38.5,38.53,107000.0,32.6182,32.6267,32.559,32.5844,107000.0
2011-11-09 10:10:00,38.53,38.63,38.52,38.62,46800.0,32.5844,32.669,32.576,32.6605,46800.0
2011-11-09 10:15:00,38.62,38.65,38.57,38.58,45200.0,32.6605,32.6859,32.6182,32.6267,45200.0
2011-11-09 10:20:00,38.58,38.61,38.54,38.55,28700.0,32.6267,32.6521,32.5929,32.6013,28700.0
2011-11-09 10:25:00,38.56,38.56,38.45,38.46,80300.0,32.6098,32.6098,32.5168,32.5252,80300.0
2011-11-09 10:30:00,38.46,38.52,38.42,38.5,40200.0,32.5252,32.576,32.4914,32.559,40200.0
2011-11-09 10:35:00,38.5,38.5,38.37,38.38,76600.0,32.559,32.559,32.4491,32.4576,76600.0
2011-11-09 10:40:00,38.38,38.44,38.38,38.44,84900.0,32.4576,32.5083,32.4576,32.5083,84900.0
2011-11-09 10:45:00,38.46,38.64,38.45,38.59,208400.0,32.5252,32.6774,32.5168,32.6352,208400.0
2011-11-09 10:50:00,38.59,38.66,38.58,38.61,143300.0,32.6352,32.6944,32.6267,32.6521,143300.0
2011-11-09 10:55:00,38.6,38.66,38.59,38.6,63900.0,32.6436,32.6944,32.6352,32.6436,63900.0
2011-11-09 11:00:00,38.6,38.62,38.56,38.58,139900.0,32.6436,32.6605,32.6098,32.6267,139900.0
2011-11-09 11:05:00,38.59,38.68,38.59,38.66,76900.0,32.6352,32.7113,32.6352,32.6944,76900.0
2011-11-09 11:10:00,38.64,38.67,38.63,38.64,35800.0,32.6774,32.7028,32.669,32.6774,35800.0
2011-11-09 11:15:00,38.65,38.75,38.65,38.74,41800.0,32.6859,32.7705,32.6859,32.762,41800.0
2011-11-09 11:20:00,38.74,38.76,38.72,38.74,23400.0,32.762,32.7789,32.7451,32.762,23400.0
2011-11-09 11:25:00,38.74,38.74,38.69,38.72,49500.0,32.762,32.762,32.7197,32.7451,49500.0
2011-11-09 11:30:00,38.72,38.73,38.68,38.72,61300.0,32.7451,32.7536,32.7113,32.7451,61300.0
2011-11-09 11:35:00,38.71,38.78,38.71,38.75,224800.0,32.7366,32.7958,32.7366,32.7705,224800.0
2011-11-09 11:40:00,38.75,38.76,38.68,38.69,47900.0,32.7705,32.7789,32.7113,32.7197,47900.0
2011-11-09 11:45:00,38.69,38.78,38.67,38.77,34600.0,32.7197,32.7958,32.7028,32.7874,34600.0
2011-11-09 11:50:00,38.77,38.8,38.76,38.78,49200.0,32.7874,32.8128,32.7789,32.7958,49200.0
2011-11-09 11:55:00,38.79,38.8,38.73,38.73,38000.0,32.8043,32.8128,32.7536,32.7536,38000.0
2011-11-09 12:00:00,38.73,38.74,38.64,38.65,33800.0,32.7536,32.762,32.6774,32.6859,33800.0
2011-11-09 12:05:00,38.65,38.66,38.62,38.64,23500.0,32.6859,32.6944,32.6605,32.6774,23500.0
2011-11-09 12:10:00,38.63,38.66,38.63,38.65,11700.0,32.669,32.6944,32.669,32.6859,11700.0
2011-11-09 12:15:00,38.66,38.67,38.63,38.65,18800.0,32.6944,32.7028,32.669,32.6859,18800.0
2011-11-09 12:20:00,38.65,38.69,38.62,38.62,22000.0,32.6859,32.7197,32.6605,32.6605,22000.0
2011-11-09 12:25:00,38.62,38.64,38.58,38.6,41700.0,32.6605,32.6774,32.6267,32.6436,41700.0
2011-11-09 12:30:00,38.6,38.61,38.58,38.59,19400.0,32.6436,32.6521,32.6267,32.6352,19400.0
2011-11-09 12:35:00,38.59,38.64,38.59,38.63,16700.0,32.6352,32.6774,32.6352,32.669,16700.0
2011-11-09 12:40:00,38.62,38.63,38.59,38.61,41800.0,32.6605,32.669,32.6352,32.6521,41800.0
2011-11-09 12:45:00,38.62,38.66,38.61,38.65,47100.0,32.6605,32.6944,32.6521,32.6859,47100.0
2011-11-09 12:50:00,38.65,38.68,38.65,38.68,17000.0,32.6859,32.7113,32.6859,32.7113,17000.0
2011-11-09 12:55:00,38.67,38.74,38.67,38.72,42900.0,32.7028,32.762,32.7028,32.7451,42900.0
2011-11-09 13:00:00,38.72,38.72,38.68,38.69,25800.0,32.7451,32.7451,32.7113,32.7197,25800.0
2011-11-09 13:05:00,38.69,38.76,38.68,38.7,39500.0,32.7197,32.7789,32.7113,32.7282,39500.0
2011-11-09 13:10:00,38.69,38.7,38.63,38.64,24000.0,32.7197,32.7282,32.669,32.6774,24000.0
2011-11-09 13:15:00,38.63,38.63,38.53,38.54,28900.0,32.669,32.669,32.5844,32.5929,28900.0
2011-11-09 13:20:00,38.54,38.55,38.5,38.52,105700.0,32.5929,32.6013,32.559,32.576,105700.0
2011-11-09 13:25:00,38.52,38.58,38.52,38.56,25900.0,32.576,32.6267,32.576,32.6098,25900.0
2011-11-09 13:30:00,38.56,38.57,38.53,38.54,40000.0,32.6098,32.6182,32.5844,32.5929,40000.0
2011-11-09 13:35:00,38.55,38.57,38.52,38.55,18100.0,32.6013,32.6182,32.576,32.6013,18100.0
2011-11-09 13:40:00,38.54,38.54,38.5,38.53,24400.0,32.5929,32.5929,32.559,32.5844,24400.0
2011-11-09 13:45:00,38.53,38.53,38.46,38.46,38300.0,32.5844,32.5844,32.5252,32.5252,38300.0
2011-11-09 13:50:00,38.46,38.46,38.36,38.36,60600.0,32.5252,32.5252,32.4406,32.4406,60600.0
2011-11-09 13:55:00,38.35,38.36,38.27,38.31,89400.0,32.4322,32.4406,32.3645,32.3984,89400.0
2011-11-09 14:00:00,38.29,38.3,38.22,38.22,69100.0,32.3814,32.3899,32.3223,32.3223,69100.0
2011-11-09 14:05:00,38.21,38.23,38.08,38.13,133200.0,32.3138,32.3307,32.2039,32.2461,133200.0
2011-11-09 14:10:00,38.13,38.22,38.09,38.21,68200.0,32.2461,32.3223,32.2123,32.3138,68200.0
2011-11-09 14:15:00,38.21,38.22,38.16,38.2,91900.0,32.3138,32.3223,32.2715,32.3053,91900.0
2011-11-09 14:20:00,38.2,38.24,38.1,38.1,29700.0,32.3053,32.3392,32.2208,32.2208,29700.0
2011-11-09 14:25:00,38.09,38.12,38.0,38.1,77200.0,32.2123,32.2377,32.1362,32.2208,77200.0
2011-11-09 14:30:00,38.08,38.16,38.05,38.14,86800.0,32.2039,32.2715,32.1785,32.2546,86800.0
2011-11-09 14:35:00,38.14,38.17,38.12,38.12,47200.0,32.2546,32.28,32.2377,32.2377,47200.0
2011-11-09 14:40:00,38.12,38.19,38.05,38.18,39200.0,32.2377,32.2969,32.1785,32.2884,39200.0
2011-11-09 14:45:00,38.19,38.19,38.15,38.15,54000.0,32.2969,32.2969,32.2631,32.2631,54000.0
2011-11-09 14:50:00,38.14,38.17,38.09,38.15,65500.0,32.2546,32.28,32.2123,32.2631,65500.0
2011-11-09 14:55:00,38.15,38.17,38.1,38.1,62700.0,32.2631,32.28,32.2208,32.2208,62700.0
2011-11-09 15:00:00,38.09,38.15,38.08,38.12,67600.0,32.2123,32.2631,32.2039,32.2377,67600.0
2011-11-09 15:05:00,38.13,38.22,38.13,38.19,82300.0,32.2461,32.3223,32.2461,32.2969,82300.0
2011-11-09 15:10:00,38.19,38.22,38.14,38.15,136400.0,32.2969,32.3223,32.2546,32.2631,136400.0
2011-11-09 15:15:00,38.16,38.21,38.13,38.19,85300.0,32.2715,32.3138,32.2461,32.2969,85300.0
2011-11-09 15:20:00,38.18,38.28,38.18,38.23,107700.0,32.2884,32.373,32.2884,32.3307,107700.0
2011-11-09 15:25:00,38.23,38.24,38.18,38.2,118300.0,32.3307,32.3392,32.2884,32.3053,118300.0
2011-11-09 15:30:00,38.2,38.2,38.11,38.15,200000.0,32.3053,32.3053,32.2292,32.2631,200000.0
2011-11-09 15:35:00,38.16,38.17,38.06,38.06,143000.0,32.2715,32.28,32.1869,32.1869,143000.0
2011-11-09 15:40:00,38.07,38.12,38.02,38.03,285200.0,32.1954,32.2377,32.1531,32.1616,285200.0
2011-11-09 15:45:00,38.02,38.13,38.02,38.06,278800.0,32.1531,32.2461,32.1531,32.1869,278800.0
2011-11-09 15:50:00,38.06,38.16,38.05,38.09,235300.0,32.1869,32.2715,32.1785,32.2123,235300.0
2011-11-09 15:55:00,38.1,38.23,38.07,38.13,632300.0,32.2208,32.3307,32.1954,32.2461,632300.0
2011-11-10 09:30:00,38.54,38.59,38.51,38.54,92100.0,32.5929,32.6352,32.5675,32.5929,92100.0
2011-11-10 09:35:00,38.54,38.57,38.5,38.54,111500.0,32.5929,32.6182,32.559,32.5929,111500.0
2011-11-10 09:40:00,38.54,38.6,38.49,38.53,63800.0,32.5929,32.6436,32.5506,32.5844,63800.0
2011-11-10 09:45:00,38.54,38.56,38.4,38.42,83100.0,32.5929,32.6098,32.4745,32.4914,83100.0
2011-11-10 09:50:00,38.43,38.44,38.36,38.38,128900.0,32.4998,32.5083,32.4406,32.4576,128900.0
2011-11-10 09:55:00,38.39,38.39,38.28,38.28,37200.0,32.466,32.466,32.373,32.373,37200.0
2011-11-10 10:00:00,38.28,38.3,38.24,38.3,89200.0,32.373,32.3899,32.3392,32.3899,89200.0
2011-11-10 10:05:00,38.3,38.41,38.3,38.34,101300.0,32.3899,32.4829,32.3899,32.4237,101300.0
2011-11-10 10:10:00,38.35,38.39,38.25,38.25,313900.0,32.4322,32.466,32.3476,32.3476,313900.0
2011-11-10 10:15:00,38.25,38.26,38.17,38.2,130900.0,32.3476,32.3561,32.28,32.3053,130900.0
2011-11-10 10:20:00,38.21,38.22,38.14,38.18,62000.0,32.3138,32.3223,32.2546,32.2884,62000.0
2011-11-10 10:25:00,38.18,38.25,38.17,38.2,81700.0,32.2884,32.3476,32.28,32.3053,81700.0
2011-11-10 10:30:00,38.19,38.19,38.05,38.05,74000.0,32.2969,32.2969,32.1785,32.1785,74000.0
2011-11-10 10:35:00,38.06,38.16,38.05,38.15,41400.0,32.1869,32.2715,32.1785,32.2631,41400.0
2011-11-10 10:40:00,38.16,38.18,38.09,38.09,93900.0,32.2715,32.2884,32.2123,32.2123,93900.0
2011-11-10 10:45:00,38.08,38.1,37.99,37.99,95000.0,32.2039,32.2208,32.1277,32.1277,95000.0
2011-11-10 10:50:00,38.0,38.13,38.0,38.11,62500.0,32.1362,32.2461,32.1362,32.2292,62500.0
2011-11-10 10:55:00,38.12,38.17,38.11,38.14,52600.0,32.2377,32.28,32.2292,32.2546,52600.0
2011-11-10 11:00:00,38.15,38.28,38.12,38.27,42100.0,32.2631,32.373,32.2377,32.3645,42100.0
2011-11-10 11:05:00,38.27,38.3,38.25,38.25,32300.0,32.3645,32.3899,32.3476,32.3476,32300.0
2011-11-10 11:10:00,38.26,38.29,38.2,38.22,37600.0,32.3561,32.3814,32.3053,32.3223,37600.0
2011-11-10 11:15:00,38.22,38.29,38.2,38.24,75900.0,32.3223,32.3814,32.3053,32.3392,75900.0
2011-11-10 11:20:00,38.24,38.27,38.22,38.27,37500.0,32.3392,32.3645,32.3223,32.3645,37500.0
2011-11-10 11:25:00,38.27,38.32,38.25,38.27,48200.0,32.3645,32.4068,32.3476,32.3645,48200.0
2011-11-10 11:30:00,38.26,38.35,38.23,38.34,42500.0,32.3561,32.4322,32.3307,32.4237,42500.0
2011-11-10 11:35:00,38.34,38.37,38.28,38.3,79700.0,32.4237,32.4491,32.373,32.3899,79700.0
2011-11-10 11:40:00,38.29,38.46,38.28,38.45,120800.0,32.3814,32.5252,32.373,32.5168,120800.0
2011-11-10 11:45:00,38.45,38.53,38.43,38.48,88400.0,32.5168,32.5844,32.4998,32.5421,88400.0
2011-11-10 11:50:00,38.47,38.51,38.42,38.43,37400.0,32.5337,32.5675,32.4914,32.4998,37400.0
2011-11-10 11:55:00,38.43,38.44,38.4,38.43,31500.0,32.4998,32.5083,32.4745,32.4998,31500.0
2011-11-10 12:00:00,38.42,38.45,38.38,38.4,39800.0,32.4914,32.5168,32.4576,32.4745,39800.0
2011-11-10 12:05:00,38.41,38.48,38.41,38.47,41300.0,32.4829,32.5421,32.4829,32.5337,41300.0
2011-11-10 12:10:00,38.47,38.5,38.38,38.39,66000.0,32.5337,32.559,32.4576,32.466,66000.0
2011-11-10 12:15:00,38.38,38.43,38.38,38.4,37300.0,32.4576,32.4998,32.4576,32.4745,37300.0
2011-11-10 12:20:00,38.41,38.42,38.39,38.4,24400.0,32.4829,32.4914,32.466,32.4745,24400.0
2011-11-10 12:25:00,38.4,38.41,38.33,38.34,19200.0,32.4745,32.4829,32.4153,32.4237,19200.0
2011-11-10 12:30:00,38.33,38.34,38.25,38.25,37400.0,32.4153,32.4237,32.3476,32.3476,37400.0
2011-11-10 12:35:00,38.25,38.25,38.17,38.22,30800.0,32.3476,32.3476,32.28,32.3223,30800.0
2011-11-10 12:40:00,38.21,38.26,38.2,38.22,22100.0,32.3138,32.3561,32.3053,32.3223,22100.0
2011-11-10 12:45:00,38.22,38.26,38.22,38.25,16800.0,32.3223,32.3561,32.3223,32.3476,16800.0
2011-11-10 12:50:00,38.25,38.34,38.25,38.33,41500.0,32.3476,32.4237,32.3476,32.4153,41500.0
2011-11-10 12:55:00,38.33,38.38,38.33,38.36,34500.0,32.4153,32.4576,32.4153,32.4406,34500.0
2011-11-10 13:00:00,38.35,38.4,38.35,38.39,40000.0,32.4322,32.4745,32.4322,32.466,40000.0
2011-11-10 13:05:00,38.39,38.4,38.36,38.39,31700.0,32.466,32.4745,32.4406,32.466,31700.0
2011-11-10 13:10:00,38.39,38.52,38.39,38.51,70600.0,32.466,32.576,32.466,32.5675,70600.0
2011-11-10 13:15:00,38.51,38.59,38.51,38.58,76100.0,32.5675,32.6352,32.5675,32.6267,76100.0
2011-11-10 13:20:00,38.58,38.58,38.53,38.54,19200.0,32.6267,32.6267,32.5844,32.5929,19200.0
2011-11-10 13:25:00,38.54,38.54,38.48,38.5,31000.0,32.5929,32.5929,32.5421,32.559,31000.0
2011-11-10 13:30:00,38.49,38.55,38.49,38.53,27500.0,32.5506,32.6013,32.5506,32.5844,27500.0
2011-11-10 13:35:00,38.53,38.54,38.5,38.52,16300.0,32.5844,32.5929,32.559,32.576,16300.0
2011-11-10 13:40:00,38.52,38.57,38.49,38.49,37800.0,32.576,32.6182,32.5506,32.5506,37800.0
2011-11-10 13:45:00,38.48,38.49,38.45,38.45,21500.0,32.5421,32.5506,32.5168,32.5168,21500.0
2011-11-10 13:50:00,38.44,38.48,38.43,38.47,42400.0,32.5083,32.5421,32.4998,32.5337,42400.0
2011-11-10 13:55:00,38.47,38.53,38.47,38.52,41900.0,32.5337,32.5844,32.5337,32.576,41900.0
2011-11-10 14:00:00,38.52,38.55,38.4,38.4,47500.0,32.576,32.6013,32.4745,32.4745,47500.0
2011-11-10 14:05:00,38.4,38.44,38.36,38.4,39300.0,32.4745,32.5083,32.4406,32.4745,39300.0
2011-11-10 14:10:00,38.4,38.45,38.39,38.44,105000.0,32.4745,32.5168,32.466,32.5083,105000.0
2011-11-10 14:15:00,38.44,38.51,38.41,38.5,43700.0,32.5083,32.5675,32.4829,32.559,43700.0
2011-11-10 14:20:00,38.49,38.51,38.42,38.51,211300.0,32.5506,32.5675,32.4914,32.5675,211300.0
2011-11-10 14:25:00,38.5,38.5,38.37,38.39,61800.0,32.559,32.559,32.4491,32.466,61800.0
2011-11-10 14:30:00,38.39,38.43,38.35,38.41,48100.0,32.466,32.4998,32.4322,32.4829,48100.0
2011-11-10 14:35:00,38.4,38.41,38.35,38.39,254600.0,32.4745,32.4829,32.4322,32.466,254600.0
2011-11-10 14:40:00,38.38,38.46,38.36,38.45,26100.0,32.4576,32.5252,32.4406,32.5168,26100.0
2011-11-10 14:45:00,38.45,38.45,38.4,38.42,41700.0,32.5168,32.5168,32.4745,32.4914,41700.0
2011-11-10 14:50:00,38.42,38.44,38.36,38.36,75300.0,32.4914,32.5083,32.4406,32.4406,75300.0
2011-11-10 14:55:00,38.37,38.38,38.26,38.26,66800.0,32.4491,32.4576,32.3561,32.3561,66800.0
2011-11-10 15:00:00,38.27,38.35,38.26,38.35,50900.0,32.3645,32.4322,32.3561,32.4322,50900.0
2011-11-10 15:05:00,38.35,38.4,38.31,38.31,39100.0,32.4322,32.4745,32.3984,32.3984,39100.0
2011-11-10 15:10:00,38.31,38.37,38.3,38.36,40700.0,32.3984,32.4491,32.3899,32.4406,40700.0
2011-11-10 15:15:00,38.35,38.4,38.32,38.33,56600.0,32.4322,32.4745,32.4068,32.4153,56600.0
2011-11-10 15:20:00,38.33,38.4,38.3,38.37,89900.0,32.4153,32.4745,32.3899,32.4491,89900.0
2011-11-10 15:25:00,38.37,38.53,38.37,38.48,99400.0,32.4491,32.5844,32.4491,32.5421,99400.0
2011-11-10 15:30:00,38.48,38.51,38.41,38.44,95100.0,32.5421,32.5675,32.4829,32.5083,95100.0
2011-11-10 15:35:00,38.44,38.46,38.37,38.44,175700.0,32.5083,32.5252,32.4491,32.5083,175700.0
2011-11-10 15:40:00,38.44,38.46,38.37,38.42,166700.0,32.5083,32.5252,32.4491,32.4914,166700.0
2011-11-10 15:45:00,38.41,38.48,38.41,38.46,273100.0,32.4829,32.5421,32.4829,32.5252,273100.0
2011-11-10 15:50:00,38.46,38.58,38.44,38.55,278800.0,32.5252,32.6267,32.5083,32.6013,278800.0
2011-11-10 15:55:00,38.55,38.55,38.46,38.48,926500.0,32.6013,32.6013,32.5252,32.5421,926500.0
2011-11-11 09:30:00,38.88,39.04,38.88,38.98,133300.0,32.8804,33.0157,32.8804,32.965,133300.0
2011-11-11 09:35:00,38.97,39.02,38.97,39.01,41900.0,32.9565,32.9988,32.9565,32.9903,41900.0
2011-11-11 09:40:00,39.01,39.13,39.0,39.13,44800.0,32.9903,33.0918,32.9819,33.0918,44800.0
2011-11-11 09:45:00,39.12,39.13,39.04,39.06,53800.0,33.0834,33.0918,33.0157,33.0326,53800.0
2011-11-11 09:50:00,39.05,39.13,39.03,39.12,50500.0,33.0242,33.0918,33.0073,33.0834,50500.0
2011-11-11 09:55:00,39.12,39.19,39.12,39.15,69300.0,33.0834,33.1426,33.0834,33.1087,69300.0
2011-11-11 10:00:00,39.15,39.31,39.14,39.3,189600.0,33.1087,33.2441,33.1003,33.2356,189600.0
2011-11-11 10:05:00,39.29,39.3,39.24,39.27,43700.0,33.2271,33.2356,33.1849,33.2102,43700.0
2011-11-11 10:10:00,39.28,39.3,39.22,39.23,63100.0,33.2187,33.2356,33.1679,33.1764,63100.0
2011-11-11 10:15:00,39.23,39.29,39.23,39.28,61100.0,33.1764,33.2271,33.1764,33.2187,61100.0
2011-11-11 10:20:00,39.28,39.31,39.27,39.31,63400.0,33.2187,33.2441,33.2102,33.2441,63400.0
2011-11-11 10:25:00,39.31,39.32,39.29,39.32,70000.0,33.2441,33.2525,33.2271,33.2525,70000.0
2011-11-11 10:30:00,39.32,39.37,39.32,39.37,67100.0,33.2525,33.2948,33.2525,33.2948,67100.0
2011-11-11 10:35:00,39.37,39.41,39.36,39.38,87600.0,33.2948,33.3286,33.2863,33.3033,87600.0
2011-11-11 10:40:00,39.39,39.46,39.38,39.46,163400.0,33.3117,33.3709,33.3033,33.3709,163400.0
2011-11-11 10:45:00,39.46,39.47,39.41,39.46,98400.0,33.3709,33.3794,33.3286,33.3709,98400.0
2011-11-11 10:50:00,39.46,39.49,39.44,39.48,23900.0,33.3709,33.3963,33.354,33.3878,23900.0
2011-11-11 10:55:00,39.48,39.52,39.46,39.46,39600.0,33.3878,33.4216,33.3709,33.3709,39600.0
2011-11-11 11:00:00,39.47,39.48,39.45,39.48,17000.0,33.3794,33.3878,33.3624,33.3878,17000.0
2011-11-11 11:05:00,39.49,39.5,39.46,39.47,27700.0,33.3963,33.4047,33.3709,33.3794,27700.0
2011-11-11 11:10:00,39.47,39.5,39.45,39.48,30100.0,33.3794,33.4047,33.3624,33.3878,30100.0
2011-11-11 11:15:00,39.48,39.56,39.48,39.5,74100.0,33.3878,33.4555,33.3878,33.4047,74100.0
2011-11-11 11:20:00,39.5,39.5,39.47,39.48,20800.0,33.4047,33.4047,33.3794,33.3878,20800.0
2011-11-11 11:25:00,39.48,39.49,39.46,39.48,32800.0,33.3878,33.3963,33.3709,33.3878,32800.0
2011-11-11 11:30:00,39.49,39.5,39.46,39.47,71500.0,33.3963,33.4047,33.3709,33.3794,71500.0
2011-11-11 11:35:00,39.48,39.48,39.42,39.43,329500.0,33.3878,33.3878,33.3371,33.3455,329500.0
2011-11-11 11:40:00,39.44,39.48,39.41,39.48,69000.0,33.354,33.3878,33.3286,33.3878,69000.0
2011-11-11 11:45:00,39.48,39.51,39.47,39.47,104800.0,33.3878,33.4132,33.3794,33.3794,104800.0
2011-11-11 11:50:00,39.48,39.48,39.44,39.44,55700.0,33.3878,33.3878,33.354,33.354,55700.0
2011-11-11 11:55:00,39.44,39.45,39.43,39.45,61400.0,33.354,33.3624,33.3455,33.3624,61400.0
2011-11-11 12:00:00,39.45,39.48,39.45,39.46,47100.0,33.3624,33.3878,33.3624,33.3709,47100.0
2011-11-11 12:05:00,39.46,39.5,39.45,39.48,123100.0,33.3709,33.4047,33.3624,33.3878,123100.0
2011-11-11 12:10:00,39.48,39.49,39.47,39.48,289900.0,33.3878,33.3963,33.3794,33.3878,289900.0
2011-11-11 12:15:00,39.48,39.48,39.43,39.45,51600.0,33.3878,33.3878,33.3455,33.3624,51600.0
2011-11-11 12:20:00,39.46,39.47,39.39,39.4,491800.0,33.3709,33.3794,33.3117,33.3202,491800.0
2011-11-11 12:25:00,39.4,39.43,39.37,39.42,402000.0,33.3202,33.3455,33.2948,33.3371,402000.0
2011-11-11 12:30:00,39.42,39.42,39.39,39.4,17500.0,33.3371,33.3371,33.3117,33.3202,17500.0
2011-11-11 12:35:00,39.4,39.4,39.39,39.39,35400.0,33.3202,33.3202,33.3117,33.3117,35400.0
2011-11-11 12:40:00,39.39,39.4,39.38,39.39,18600.0,33.3117,33.3202,33.3033,33.3117,18600.0
2011-11-11 12:45:00,39.4,39.42,39.38,39.4,17900.0,33.3202,33.3371,33.3033,33.3202,17900.0
2011-11-11 12:50:00,39.4,39.4,39.39,39.4,13800.0,33.3202,33.3202,33.3117,33.3202,13800.0
2011-11-11 12:55:00,39.39,39.42,39.38,39.42,38000.0,33.3117,33.3371,33.3033,33.3371,38000.0
2011-11-11 13:00:00,39.42,39.47,39.42,39.47,30000.0,33.3371,33.3794,33.3371,33.3794,30000.0
2011-11-11 13:05:00,39.47,39.52,39.45,39.51,119400.0,33.3794,33.4216,33.3624,33.4132,119400.0
2011-11-11 13:10:00,39.51,39.52,39.48,39.48,25500.0,33.4132,33.4216,33.3878,33.3878,25500.0
2011-11-11 13:15:00,39.48,39.48,39.46,39.47,38100.0,33.3878,33.3878,33.3709,33.3794,38100.0
2011-11-11 13:20:00,39.47,39.48,39.46,39.47,31000.0,33.3794,33.3878,33.3709,33.3794,31000.0
2011-11-11 13:25:00,39.46,39.47,39.44,39.47,28600.0,33.3709,33.3794,33.354,33.3794,28600.0
2011-11-11 13:30:00,39.47,39.48,39.45,39.47,23200.0,33.3794,33.3878,33.3624,33.3794,23200.0
2011-11-11 13:35:00,39.47,39.48,39.45,39.47,9600.0,33.3794,33.3878,33.3624,33.3794,9600.0
2011-11-11 13:40:00,39.47,39.47,39.45,39.47,24400.0,33.3794,33.3794,33.3624,33.3794,24400.0
2011-11-11 13:45:00,39.47,39.51,39.46,39.48,23100.0,33.3794,33.4132,33.3709,33.3878,23100.0
2011-11-11 13:50:00,39.49,39.49,39.47,39.47,25300.0,33.3963,33.3963,33.3794,33.3794,25300.0
2011-11-11 13:55:00,39.46,39.46,39.43,39.44,32700.0,33.3709,33.3709,33.3455,33.354,32700.0
2011-11-11 14:00:00,39.44,39.46,39.43,39.44,12900.0,33.354,33.3709,33.3455,33.354,12900.0
2011-11-11 14:05:00,39.44,39.46,39.44,39.46,15500.0,33.354,33.3709,33.354,33.3709,15500.0
2011-11-11 14:10:00,39.46,39.51,39.45,39.49,127000.0,33.3709,33.4132,33.3624,33.3963,127000.0
2011-11-11 14:15:00,39.49,39.49,39.47,39.49,15300.0,33.3963,33.3963,33.3794,33.3963,15300.0
2011-11-11 14:20:00,39.49,39.5,39.46,39.47,33200.0,33.3963,33.4047,33.3709,33.3794,33200.0
2011-11-11 14:25:00,39.46,39.48,39.46,39.48,12000.0,33.3709,33.3878,33.3709,33.3878,12000.0
2011-11-11 14:30:00,39.48,39.51,39.47,39.5,58000.0,33.3878,33.4132,33.3794,33.4047,58000.0
2011-11-11 14:35:00,39.5,39.52,39.48,39.48,66900.0,33.4047,33.4216,33.3878,33.3878,66900.0
2011-11-11 14:40:00,39.48,39.5,39.48,39.49,17100.0,33.3878,33.4047,33.3878,33.3963,17100.0
2011-11-11 14:45:00,39.49,39.5,39.46,39.46,25500.0,33.3963,33.4047,33.3709,33.3709,25500.0
2011-11-11 14:50:00,39.46,39.47,39.44,39.44,16500.0,33.3709,33.3794,33.354,33.354,16500.0
2011-11-11 14:55:00,39.45,39.45,39.37,39.4,33400.0,33.3624,33.3624,33.2948,33.3202,33400.0
2011-11-11 15:00:00,39.39,39.4,39.36,39.39,69200.0,33.3117,33.3202,33.2863,33.3117,69200.0
2011-11-11 15:05:00,39.39,39.4,39.34,39.36,61100.0,33.3117,33.3202,33.2694,33.2863,61100.0
2011-11-11 15:10:00,39.36,39.36,39.31,39.35,83300.0,33.2863,33.2863,33.2441,33.2779,83300.0
2011-11-11 15:15:00,39.35,39.41,39.34,39.4,96000.0,33.2779,33.3286,33.2694,33.3202,96000.0
2011-11-11 15:20:00,39.39,39.42,39.38,39.39,379500.0,33.3117,33.3371,33.3033,33.3117,379500.0
2011-11-11 15:25:00,39.39,39.44,39.38,39.44,93200.0,33.3117,33.354,33.3033,33.354,93200.0
2011-11-11 15:30:00,39.44,39.44,39.41,39.41,63400.0,33.354,33.354,33.3286,33.3286,63400.0
2011-11-11 15:35:00,39.42,39.42,39.37,39.37,58500.0,33.3371,33.3371,33.2948,33.2948,58500.0
2011-11-11 15:40:00,39.36,39.38,39.33,39.37,117200.0,33.2863,33.3033,33.261,33.2948,117200.0
2011-11-11 15:45:00,39.37,39.42,39.36,39.42,200600.0,33.2948,33.3371,33.2863,33.3371,200600.0
2011-11-11 15:50:00,39.42,39.47,39.41,39.46,193000.0,33.3371,33.3794,33.3286,33.3709,193000.0
2011-11-11 15:55:00,39.46,39.46,39.42,39.44,409100.0,33.3709,33.3709,33.3371,33.354,409100.0
2011-11-14 09:30:00,39.29,39.29,39.21,39.26,34000.0,33.2271,33.2271,33.1595,33.2018,34000.0
2011-11-14 09:35:00,39.26,39.37,39.22,39.37,38400.0,33.2018,33.2948,33.1679,33.2948,38400.0
2011-11-14 09:40:00,39.35,39.38,39.32,39.33,16100.0,33.2779,33.3033,33.2525,33.261,16100.0
2011-11-14 09:45:00,39.33,39.35,39.25,39.26,18300.0,33.261,33.2779,33.1933,33.2018,18300.0
2011-11-14 09:50:00,39.25,39.28,39.19,39.28,59600.0,33.1933,33.2187,33.1426,33.2187,59600.0
2011-11-14 09:55:00,39.27,39.35,39.25,39.34,105700.0,33.2102,33.2779,33.1933,33.2694,105700.0
2011-11-14 10:00:00,39.34,39.43,39.31,39.4,57800.0,33.2694,33.3455,33.2441,33.3202,57800.0
2011-11-14 10:05:00,39.39,39.45,39.37,39.45,54200.0,33.3117,33.3624,33.2948,33.3624,54200.0
2011-11-14 10:10:00,39.44,39.52,39.44,39.49,53200.0,33.354,33.4216,33.354,33.3963,53200.0
2011-11-14 10:15:00,39.5,39.52,39.47,39.47,61600.0,33.4047,33.4216,33.3794,33.3794,61600.0
2011-11-14 10:20:00,39.47,39.5,39.42,39.44,33200.0,33.3794,33.4047,33.3371,33.354,33200.0
2011-11-14 10:25:00,39.43,39.5,39.43,39.46,40700.0,33.3455,33.4047,33.3455,33.3709,40700.0
2011-11-14 10:30:00,39.46,39.46,39.36,39.39,23700.0,33.3709,33.3709,33.2863,33.3117,23700.0
2011-11-14 10:35:00,39.39,39.42,39.34,39.37,47800.0,33.3117,33.3371,33.2694,33.2948,47800.0
2011-11-14 10:40:00,39.38,39.38,39.3,39.36,160100.0,33.3033,33.3033,33.2356,33.2863,160100.0
2011-11-14 10:45:00,39.36,39.36,39.28,39.33,49000.0,33.2863,33.2863,33.2187,33.261,49000.0
2011-11-14 10:50:00,39.34,39.39,39.32,39.39,43300.0,33.2694,33.3117,33.2525,33.3117,43300.0
2011-11-14 10:55:00,39.4,39.4,39.36,39.36,28900.0,33.3202,33.3202,33.2863,33.2863,28900.0
2011-11-14 11:00:00,39.36,39.43,39.36,39.43,71600.0,33.2863,33.3455,33.2863,33.3455,71600.0
2011-11-14 11:05:00,39.44,39.47,39.43,39.45,18400.0,33.354,33.3794,33.3455,33.3624,18400.0
2011-11-14 11:10:00,39.46,39.46,39.35,39.35,34500.0,33.3709,33.3709,33.2779,33.2779,34500.0
2011-11-14 11:15:00,39.35,39.37,39.35,39.36,15200.0,33.2779,33.2948,33.2779,33.2863,15200.0
2011-11-14 11:20:00,39.37,39.41,39.34,39.4,23100.0,33.2948,33.3286,33.2694,33.3202,23100.0
2011-11-14 11:25:00,39.4,39.42,39.36,39.4,45100.0,33.3202,33.3371,33.2863,33.3202,45100.0
2011-11-14 11:30:00,39.4,39.46,39.39,39.45,126600.0,33.3202,33.3709,33.3117,33.3624,126600.0
2011-11-14 11:35:00,39.43,39.45,39.39,39.42,64100.0,33.3455,33.3624,33.3117,33.3371,64100.0
2011-11-14 11:40:00,39.42,39.43,39.34,39.35,54100.0,33.3371,33.3455,33.2694,33.2779,54100.0
2011-11-14 11:45:00,39.35,39.37,39.33,39.35,41900.0,33.2779,33.2948,33.261,33.2779,41900.0
2011-11-14 11:50:00,39.35,39.37,39.26,39.28,30400.0,33.2779,33.2948,33.2018,33.2187,30400.0
2011-11-14 11:55:00,39.29,39.29,39.24,39.27,29200.0,33.2271,33.2271,33.1849,33.2102,29200.0
2011-11-14 12:00:00,39.27,39.28,39.24,39.25,26300.0,33.2102,33.2187,33.1849,33.1933,26300.0
2011-11-14 12:05:00,39.25,39.29,39.22,39.29,39900.0,33.1933,33.2271,33.1679,33.2271,39900.0
2011-11-14 12:10:00,39.3,39.3,39.25,39.26,15100.0,33.2356,33.2356,33.1933,33.2018,15100.0
2011-11-14 12:15:00,39.26,39.27,39.21,39.21,25400.0,33.2018,33.2102,33.1595,33.1595,25400.0
2011-11-14 12:20:00,39.21,39.23,39.14,39.16,64100.0,33.1595,33.1764,33.1003,33.1172,64100.0
2011-11-14 12:25:00,39.15,39.17,39.13,39.17,17300.0,33.1087,33.1257,33.0918,33.1257,17300.0
2011-11-14 12:30:00,39.16,39.17,39.12,39.13,30900.0,33.1172,33.1257,33.0834,33.0918,30900.0
2011-11-14 12:35:00,39.13,39.15,39.1,39.15,30500.0,33.0918,33.1087,33.0665,33.1087,30500.0
2011-11-14 12:40:00,39.14,39.17,39.13,39.15,21100.0,33.1003,33.1257,33.0918,33.1087,21100.0
2011-11-14 12:45:00,39.15,39.16,39.13,39.15,17100.0,33.1087,33.1172,33.0918,33.1087,17100.0
2011-11-14 12:50:00,39.15,39.19,39.15,39.18,30500.0,33.1087,33.1426,33.1087,33.1341,30500.0
2011-11-14 12:55:00,39.18,39.19,39.16,39.18,58700.0,33.1341,33.1426,33.1172,33.1341,58700.0
2011-11-14 13:00:00,39.18,39.18,39.13,39.15,49000.0,33.1341,33.1341,33.0918,33.1087,49000.0
2011-11-14 13:05:00,39.16,39.16,39.13,39.15,25200.0,33.1172,33.1172,33.0918,33.1087,25200.0
2011-11-14 13:10:00,39.15,39.17,39.12,39.17,63300.0,33.1087,33.1257,33.0834,33.1257,63300.0
2011-11-14 13:15:00,39.16,39.18,39.14,39.17,30500.0,33.1172,33.1341,33.1003,33.1257,30500.0
2011-11-14 13:20:00,39.17,39.18,39.14,39.18,26700.0,33.1257,33.1341,33.1003,33.1341,26700.0
2011-11-14 13:25:00,39.18,39.23,39.16,39.22,43300.0,33.1341,33.1764,33.1172,33.1679,43300.0
2011-11-14 13:30:00,39.23,39.24,39.23,39.23,13800.0,33.1764,33.1849,33.1764,33.1764,13800.0
2011-11-14 13:35:00,39.22,39.28,39.22,39.26,22800.0,33.1679,33.2187,33.1679,33.2018,22800.0
2011-11-14 13:40:00,39.27,39.28,39.24,39.25,102900.0,33.2102,33.2187,33.1849,33.1933,102900.0
2011-11-14 13:45:00,39.26,39.27,39.23,39.23,50900.0,33.2018,33.2102,33.1764,33.1764,50900.0
2011-11-14 13:50:00,39.22,39.23,39.21,39.21,48200.0,33.1679,33.1764,33.1595,33.1595,48200.0
2011-11-14 13:55:00,39.22,39.23,39.18,39.2,34800.0,33.1679,33.1764,33.1341,33.151,34800.0
2011-11-14 14:00:00,39.19,39.22,39.18,39.21,20000.0,33.1426,33.1679,33.1341,33.1595,20000.0
2011-11-14 14:05:00,39.21,39.23,39.2,39.22,18200.0,33.1595,33.1764,33.151,33.1679,18200.0
2011-11-14 14:10:00,39.22,39.24,39.22,39.23,22200.0,33.1679,33.1849,33.1679,33.1764,22200.0
2011-11-14 14:15:00,39.23,39.24,39.18,39.18,40500.0,33.1764,33.1849,33.1341,33.1341,40500.0
2011-11-14 14:20:00,39.18,39.21,39.17,39.2,43500.0,33.1341,33.1595,33.1257,33.151,43500.0
2011-11-14 14:25:00,39.2,39.2,39.14,39.14,19200.0,33.151,33.151,33.1003,33.1003,19200.0
2011-11-14 14:30:00,39.13,39.15,39.12,39.12,17100.0,33.0918,33.1087,33.0834,33.0834,17100.0
2011-11-14 14:35:00,39.12,39.13,39.1,39.12,13800.0,33.0834,33.0918,33.0665,33.0834,13800.0
2011-11-14 14:40:00,39.11,39.14,39.1,39.12,11900.0,33.0749,33.1003,33.0665,33.0834,11900.0
2011-11-14 14:45:00,39.12,39.13,39.08,39.08,24400.0,33.0834,33.0918,33.0495,33.0495,24400.0
2011-11-14 14:50:00,39.08,39.11,39.06,39.1,48600.0,33.0495,33.0749,33.0326,33.0665,48600.0
2011-11-14 14:55:00,39.09,39.09,39.02,39.03,30700.0,33.058,33.058,32.9988,33.0073,30700.0
2011-11-14 15:00:00,39.03,39.1,39.03,39.08,30000.0,33.0073,33.0665,33.0073,33.0495,30000.0
2011-11-14 15:05:00,39.08,39.12,39.08,39.12,30700.0,33.0495,33.0834,33.0495,33.0834,30700.0
2011-11-14 15:10:00,39.11,39.15,39.11,39.12,22100.0,33.0749,33.1087,33.0749,33.0834,22100.0
2011-11-14 15:15:00,39.13,39.13,39.07,39.08,32000.0,33.0918,33.0918,33.0411,33.0495,32000.0
2011-11-14 15:20:00,39.07,39.13,39.07,39.12,34400.0,33.0411,33.0918,33.0411,33.0834,34400.0
2011-11-14 15:25:00,39.13,39.16,39.11,39.13,36300.0,33.0918,33.1172,33.0749,33.0918,36300.0
2011-11-14 15:30:00,39.13,39.2,39.13,39.19,68900.0,33.0918,33.151,33.0918,33.1426,68900.0
2011-11-14 15:35:00,39.18,39.18,39.13,39.15,83800.0,33.1341,33.1341,33.0918,33.1087,83800.0
2011-11-14 15:40:00,39.15,39.21,39.15,39.19,43200.0,33.1087,33.1595,33.1087,33.1426,43200.0
2011-11-14 15:45:00,39.19,39.22,39.18,39.19,67400.0,33.1426,33.1679,33.1341,33.1426,67400.0
2011-11-14 15:50:00,39.19,39.21,39.16,39.21,98700.0,33.1426,33.1595,33.1172,33.1595,98700.0
2011-11-14 15:55:00,39.2,39.2,39.14,39.17,165900.0,33.151,33.151,33.1003,33.1257,165900.0
2011-11-15 09:30:00,39.01,39.07,38.99,39.04,29400.0,32.9903,33.0411,32.9734,33.0157,29400.0
2011-11-15 09:35:00,39.03,39.18,38.97,39.16,177300.0,33.0073,33.1341,32.9565,33.1172,177300.0
2011-11-15 09:40:00,39.15,39.18,39.12,39.13,30200.0,33.1087,33.1341,33.0834,33.0918,30200.0
2011-11-15 09:45:00,39.14,39.3,39.14,39.2,44700.0,33.1003,33.2356,33.1003,33.151,44700.0
2011-11-15 09:50:00,39.2,39.26,39.19,39.24,39600.0,33.151,33.2018,33.1426,33.1849,39600.0
2011-11-15 09:55:00,39.24,39.29,39.21,39.21,105800.0,33.1849,33.2271,33.1595,33.1595,105800.0
2011-11-15 10:00:00,39.22,39.24,39.1,39.12,40100.0,33.1679,33.1849,33.0665,33.0834,40100.0
2011-11-15 10:05:00,39.11,39.15,39.08,39.09,80300.0,33.0749,33.1087,33.0495,33.058,80300.0
2011-11-15 10:10:00,39.08,39.11,39.02,39.02,113900.0,33.0495,33.0749,32.9988,32.9988,113900.0
2011-11-15 10:15:00,39.03,39.05,38.98,38.99,24700.0,33.0073,33.0242,32.965,32.9734,24700.0
2011-11-15 10:20:00,38.99,39.03,38.97,38.99,74000.0,32.9734,33.0073,32.9565,32.9734,74000.0
2011-11-15 10:25:00,39.0,39.06,39.0,39.05,30900.0,32.9819,33.0326,32.9819,33.0242,30900.0
2011-11-15 10:30:00,39.04,39.08,38.99,39.06,91600.0,33.0157,33.0495,32.9734,33.0326,91600.0
2011-11-15 10:35:00,39.05,39.07,39.03,39.04,36900.0,33.0242,33.0411,33.0073,33.0157,36900.0
2011-11-15 10:40:00,39.03,39.07,38.99,39.07,94400.0,33.0073,33.0411,32.9734,33.0411,94400.0
2011-11-15 10:45:00,39.07,39.12,39.02,39.02,58100.0,33.0411,33.0834,32.9988,32.9988,58100.0
2011-11-15 10:50:00,39.02,39.04,38.98,38.98,27500.0,32.9988,33.0157,32.965,32.965,27500.0
2011-11-15 10:55:00,38.98,39.0,38.94,38.95,23600.0,32.965,32.9819,32.9311,32.9396,23600.0
2011-11-15 11:00:00,38.94,39.0,38.93,38.99,23700.0,32.9311,32.9819,32.9227,32.9734,23700.0
2011-11-15 11:05:00,38.99,39.02,38.93,38.97,25600.0,32.9734,32.9988,32.9227,32.9565,25600.0
2011-11-15 11:10:00,38.97,39.05,38.95,39.04,26800.0,32.9565,33.0242,32.9396,33.0157,26800.0
2011-11-15 11:15:00,39.04,39.04,38.93,38.93,57700.0,33.0157,33.0157,32.9227,32.9227,57700.0
2011-11-15 11:20:00,38.93,38.93,38.87,38.88,59500.0,32.9227,32.9227,32.8719,32.8804,59500.0
2011-11-15 11:25:00,38.88,38.92,38.86,38.92,47400.0,32.8804,32.9142,32.8635,32.9142,47400.0
2011-11-15 11:30:00,38.91,38.92,38.85,38.85,41300.0,32.9058,32.9142,32.855,32.855,41300.0
2011-11-15 11:35:00,38.86,38.88,38.83,38.85,65600.0,32.8635,32.8804,32.8381,32.855,65600.0
2011-11-15 11:40:00,38.85,38.89,38.85,38.88,11800.0,32.855,32.8889,32.855,32.8804,11800.0
2011-11-15 11:45:00,38.89,38.9,38.85,38.89,49400.0,32.8889,32.8973,32.855,32.8889,49400.0
2011-11-15 11:50:00,38.89,38.91,38.87,38.9,21200.0,32.8889,32.9058,32.8719,32.8973,21200.0
2011-11-15 11:55:00,38.9,38.97,38.86,38.95,63600.0,32.8973,32.9565,32.8635,32.9396,63600.0
2011-11-15 12:00:00,38.95,39.02,38.94,39.02,24700.0,32.9396,32.9988,32.9311,32.9988,24700.0
2011-11-15 12:05:00,39.02,39.07,39.02,39.02,27700.0,32.9988,33.0411,32.9988,32.9988,27700.0
2011-11-15 12:10:00,39.02,39.04,39.0,39.04,20500.0,32.9988,33.0157,32.9819,33.0157,20500.0
2011-11-15 12:15:00,39.04,39.07,39.02,39.02,11200.0,33.0157,33.0411,32.9988,32.9988,11200.0
2011-11-15 12:20:00,39.03,39.06,39.03,39.06,13400.0,33.0073,33.0326,33.0073,33.0326,13400.0
2011-11-15 12:25:00,39.06,39.15,39.06,39.11,26400.0,33.0326,33.1087,33.0326,33.0749,26400.0
2011-11-15 12:30:00,39.12,39.23,39.12,39.2,58100.0,33.0834,33.1764,33.0834,33.151,58100.0
2011-11-15 12:35:00,39.22,39.28,39.22,39.22,49800.0,33.1679,33.2187,33.1679,33.1679,49800.0
2011-11-15 12:40:00,39.2,39.25,39.19,39.22,51900.0,33.151,33.1933,33.1426,33.1679,51900.0
2011-11-15 12:45:00,39.23,39.23,39.16,39.16,14300.0,33.1764,33.1764,33.1172,33.1172,14300.0
2011-11-15 12:50:00,39.16,39.18,39.16,39.16,14500.0,33.1172,33.1341,33.1172,33.1172,14500.0
2011-11-15 12:55:00,39.16,39.27,39.16,39.27,13500.0,33.1172,33.2102,33.1172,33.2102,13500.0
2011-11-15 13:00:00,39.27,39.33,39.27,39.32,35800.0,33.2102,33.261,33.2102,33.2525,35800.0
2011-11-15 13:05:00,39.31,39.32,39.24,39.27,18200.0,33.2441,33.2525,33.1849,33.2102,18200.0
2011-11-15 13:10:00,39.27,39.29,39.22,39.23,220700.0,33.2102,33.2271,33.1679,33.1764,220700.0
2011-11-15 13:15:00,39.23,39.27,39.21,39.22,50900.0,33.1764,33.2102,33.1595,33.1679,50900.0
2011-11-15 13:20:00,39.22,39.26,39.22,39.23,20700.0,33.1679,33.2018,33.1679,33.1764,20700.0
2011-11-15 13:25:00,39.23,39.28,39.23,39.27,13100.0,33.1764,33.2187,33.1764,33.2102,13100.0
2011-11-15 13:30:00,39.28,39.34,39.28,39.3,21100.0,33.2187,33.2694,33.2187,33.2356,21100.0
2011-11-15 13:35:00,39.29,39.39,39.29,39.35,73900.0,33.2271,33.3117,33.2271,33.2779,73900.0
2011-11-15 13:40:00,39.36,39.38,39.35,39.36,28800.0,33.2863,33.3033,33.2779,33.2863,28800.0
2011-11-15 13:45:00,39.36,39.37,39.33,39.34,25200.0,33.2863,33.2948,33.261,33.2694,25200.0
2011-11-15 13:50:00,39.35,39.38,39.32,39.32,19900.0,33.2779,33.3033,33.2525,33.2525,19900.0
2011-11-15 13:55:00,39.31,39.34,39.3,39.32,17900.0,33.2441,33.2694,33.2356,33.2525,17900.0
2011-11-15 14:00:00,39.32,39.34,39.3,39.31,32000.0,33.2525,33.2694,33.2356,33.2441,32000.0
2011-11-15 14:05:00,39.31,39.34,39.31,39.33,13300.0,33.2441,33.2694,33.2441,33.261,13300.0
2011-11-15 14:10:00,39.33,39.39,39.32,39.39,49900.0,33.261,33.3117,33.2525,33.3117,49900.0
2011-11-15 14:15:00,39.38,39.39,39.32,39.32,37800.0,33.3033,33.3117,33.2525,33.2525,37800.0
2011-11-15 14:20:00,39.33,39.36,39.3,39.35,32500.0,33.261,33.2863,33.2356,33.2779,32500.0
2011-11-15 14:25:00,39.35,39.36,39.31,39.33,44500.0,33.2779,33.2863,33.2441,33.261,44500.0
2011-11-15 14:30:00,39.33,39.4,39.33,39.38,41900.0,33.261,33.3202,33.261,33.3033,41900.0
2011-11-15 14:35:00,39.39,39.4,39.37,39.38,46000.0,33.3117,33.3202,33.2948,33.3033,46000.0
2011-11-15 14:40:00,39.38,39.4,39.36,39.37,44300.0,33.3033,33.3202,33.2863,33.2948,44300.0
2011-11-15 14:45:00,39.37,39.42,39.36,39.39,44100.0,33.2948,33.3371,33.2863,33.3117,44100.0
2011-11-15 14:50:00,39.38,39.45,39.38,39.45,51300.0,33.3033,33.3624,33.3033,33.3624,51300.0
2011-11-15 14:55:00,39.45,39.45,39.42,39.42,43800.0,33.3624,33.3624,33.3371,33.3371,43800.0
2011-11-15 15:00:00,39.42,39.5,39.42,39.49,25500.0,33.3371,33.4047,33.3371,33.3963,25500.0
2011-11-15 15:05:00,39.49,39.5,39.46,39.48,51800.0,33.3963,33.4047,33.3709,33.3878,51800.0
2011-11-15 15:10:00,39.46,39.5,39.46,39.49,45500.0,33.3709,33.4047,33.3709,33.3963,45500.0
2011-11-15 15:15:00,39.48,39.51,39.45,39.45,28800.0,33.3878,33.4132,33.3624,33.3624,28800.0
2011-11-15 15:20:00,39.45,39.5,39.45,39.48,34600.0,33.3624,33.4047,33.3624,33.3878,34600.0
2011-11-15 15:25:00,39.48,39.53,39.48,39.52,29800.0,33.3878,33.4301,33.3878,33.4216,29800.0
2011-11-15 15:30:00,39.52,39.53,39.47,39.47,74900.0,33.4216,33.4301,33.3794,33.3794,74900.0
2011-11-15 15:35:00,39.46,39.52,39.45,39.47,63100.0,33.3709,33.4216,33.3624,33.3794,63100.0
2011-11-15 15:40:00,39.47,39.51,39.44,39.46,62800.0,33.3794,33.4132,33.354,33.3709,62800.0
2011-11-15 15:45:00,39.46,39.49,39.44,39.49,86100.0,33.3709,33.3963,33.354,33.3963,86100.0
2011-11-15 15:50:00,39.49,39.49,39.39,39.39,126300.0,33.3963,33.3963,33.3117,33.3117,126300.0
2011-11-15 15:55:00,39.38,39.4,39.31,39.32,187300.0,33.3033,33.3202,33.2441,33.2525,187300.0
2011-11-16 09:30:00,38.97,38.97,38.83,38.83,39300.0,32.9565,32.9565,32.8381,32.8381,39300.0
2011-11-16 09:35:00,38.84,38.98,38.84,38.94,61100.0,32.8466,32.965,32.8466,32.9311,61100.0
2011-11-16 09:40:00,38.95,38.99,38.93,38.97,13200.0,32.9396,32.9734,32.9227,32.9565,13200.0
2011-11-16 09:45:00,38.97,38.99,38.93,38.95,52500.0,32.9565,32.9734,32.9227,32.9396,52500.0
2011-11-16 09:50:00,38.96,39.05,38.96,39.04,24500.0,32.9481,33.0242,32.9481,33.0157,24500.0
2011-11-16 09:55:00,39.04,39.07,38.97,38.97,36000.0,33.0157,33.0411,32.9565,32.9565,36000.0
2011-11-16 10:00:00,39.0,39.04,38.94,38.94,34100.0,32.9819,33.0157,32.9311,32.9311,34100.0
2011-11-16 10:05:00,38.95,38.99,38.92,38.93,73400.0,32.9396,32.9734,32.9142,32.9227,73400.0
2011-11-16 10:10:00,38.93,38.97,38.92,38.94,20700.0,32.9227,32.9565,32.9142,32.9311,20700.0
2011-11-16 10:15:00,38.96,39.05,38.95,39.02,68600.0,32.9481,33.0242,32.9396,32.9988,68600.0
2011-11-16 10:20:00,39.03,39.05,38.93,38.96,152100.0,33.0073,33.0242,32.9227,32.9481,152100.0
2011-11-16 10:25:00,38.97,39.02,38.94,38.94,47100.0,32.9565,32.9988,32.9311,32.9311,47100.0
2011-11-16 10:30:00,38.93,38.98,38.89,38.97,46200.0,32.9227,32.965,32.8889,32.9565,46200.0
2011-11-16 10:35:00,38.97,39.01,38.97,38.99,42600.0,32.9565,32.9903,32.9565,32.9734,42600.0
2011-11-16 10:40:00,39.0,39.09,38.95,39.09,51700.0,32.9819,33.058,32.9396,33.058,51700.0
2011-11-16 10:45:00,39.1,39.13,39.07,39.08,56600.0,33.0665,33.0918,33.0411,33.0495,56600.0
2011-11-16 10:50:00,39.07,39.16,39.07,39.13,29200.0,33.0411,33.1172,33.0411,33.0918,29200.0
2011-11-16 10:55:00,39.13,39.15,39.11,39.13,37200.0,33.0918,33.1087,33.0749,33.0918,37200.0
2011-11-16 11:00:00,39.12,39.2,39.12,39.2,49000.0,33.0834,33.151,33.0834,33.151,49000.0
2011-11-16 11:05:00,39.2,39.22,39.19,39.2,80600.0,33.151,33.1679,33.1426,33.151,80600.0
2011-11-16 11:10:00,39.2,39.2,39.15,39.17,25800.0,33.151,33.151,33.1087,33.1257,25800.0
2011-11-16 11:15:00,39.17,39.19,39.14,39.18,16800.0,33.1257,33.1426,33.1003,33.1341,16800.0
2011-11-16 11:20:00,39.17,39.21,39.14,39.2,15500.0,33.1257,33.1595,33.1003,33.151,15500.0
2011-11-16 11:25:00,39.21,39.24,39.15,39.15,29600.0,33.1595,33.1849,33.1087,33.1087,29600.0
2011-11-16 11:30:00,39.16,39.18,39.16,39.16,53500.0,33.1172,33.1341,33.1172,33.1172,53500.0
2011-11-16 11:35:00,39.16,39.16,39.09,39.11,56200.0,33.1172,33.1172,33.058,33.0749,56200.0
2011-11-16 11:40:00,39.11,39.12,39.09,39.1,18800.0,33.0749,33.0834,33.058,33.0665,18800.0
2011-11-16 11:45:00,39.1,39.13,39.04,39.07,84700.0,33.0665,33.0918,33.0157,33.0411,84700.0
2011-11-16 11:50:00,39.07,39.08,39.04,39.05,36300.0,33.0411,33.0495,33.0157,33.0242,36300.0
2011-11-16 11:55:00,39.05,39.05,39.02,39.03,17100.0,33.0242,33.0242,32.9988,33.0073,17100.0
2011-11-16 12:00:00,39.03,39.06,39.03,39.06,24000.0,33.0073,33.0326,33.0073,33.0326,24000.0
2011-11-16 12:05:00,39.06,39.06,39.02,39.04,17500.0,33.0326,33.0326,32.9988,33.0157,17500.0
2011-11-16 12:10:00,39.04,39.04,39.0,39.02,14000.0,33.0157,33.0157,32.9819,32.9988,14000.0
2011-11-16 12:15:00,39.02,39.05,39.01,39.03,27100.0,32.9988,33.0242,32.9903,33.0073,27100.0
2011-11-16 12:20:00,39.03,39.06,39.02,39.03,74800.0,33.0073,33.0326,32.9988,33.0073,74800.0
2011-11-16 12:25:00,39.04,39.05,39.0,39.01,18900.0,33.0157,33.0242,32.9819,32.9903,18900.0
2011-11-16 12:30:00,39.01,39.04,39.01,39.04,19500.0,32.9903,33.0157,32.9903,33.0157,19500.0
2011-11-16 12:35:00,39.05,39.13,39.04,39.12,39200.0,33.0242,33.0918,33.0157,33.0834,39200.0
2011-11-16 12:40:00,39.12,39.13,39.08,39.08,21400.0,33.0834,33.0918,33.0495,33.0495,21400.0
2011-11-16 12:45:00,39.09,39.11,39.04,39.05,43600.0,33.058,33.0749,33.0157,33.0242,43600.0
2011-11-16 12:50:00,39.05,39.06,39.0,39.03,47800.0,33.0242,33.0326,32.9819,33.0073,47800.0
2011-11-16 12:55:00,39.03,39.05,39.01,39.04,51200.0,33.0073,33.0242,32.9903,33.0157,51200.0
2011-11-16 13:00:00,39.05,39.09,39.05,39.07,23800.0,33.0242,33.058,33.0242,33.0411,23800.0
2011-11-16 13:05:00,39.07,39.08,39.05,39.07,25500.0,33.0411,33.0495,33.0242,33.0411,25500.0
2011-11-16 13:10:00,39.06,39.09,39.05,39.08,16300.0,33.0326,33.058,33.0242,33.0495,16300.0
2011-11-16 13:15:00,39.08,39.11,39.05,39.11,14900.0,33.0495,33.0749,33.0242,33.0749,14900.0
2011-11-16 13:20:00,39.11,39.14,39.1,39.13,45300.0,33.0749,33.1003,33.0665,33.0918,45300.0
2011-11-16 13:25:00,39.13,39.21,39.13,39.21,52500.0,33.0918,33.1595,33.0918,33.1595,52500.0
2011-11-16 13:30:00,39.21,39.22,39.17,39.17,29800.0,33.1595,33.1679,33.1257,33.1257,29800.0
2011-11-16 13:35:00,39.17,39.19,39.16,39.19,43300.0,33.1257,33.1426,33.1172,33.1426,43300.0
2011-11-16 13:40:00,39.19,39.25,39.18,39.25,66600.0,33.1426,33.1933,33.1341,33.1933,66600.0
2011-11-16 13:45:00,39.26,39.29,39.23,39.28,54000.0,33.2018,33.2271,33.1764,33.2187,54000.0
2011-11-16 13:50:00,39.28,39.3,39.23,39.23,36800.0,33.2187,33.2356,33.1764,33.1764,36800.0
2011-11-16 13:55:00,39.22,39.25,39.17,39.17,30200.0,33.1679,33.1933,33.1257,33.1257,30200.0
2011-11-16 14:00:00,39.18,39.2,39.16,39.19,17300.0,33.1341,33.151,33.1172,33.1426,17300.0
2011-11-16 14:05:00,39.19,39.19,39.15,39.15,26300.0,33.1426,33.1426,33.1087,33.1087,26300.0
2011-11-16 14:10:00,39.15,39.17,39.1,39.11,32600.0,33.1087,33.1257,33.0665,33.0749,32600.0
2011-11-16 14:15:00,39.11,39.14,39.09,39.13,16200.0,33.0749,33.1003,33.058,33.0918,16200.0
2011-11-16 14:20:00,39.13,39.18,39.13,39.17,43700.0,33.0918,33.1341,33.0918,33.1257,43700.0
2011-11-16 14:25:00,39.17,39.17,39.13,39.14,22300.0,33.1257,33.1257,33.0918,33.1003,22300.0
2011-11-16 14:30:00,39.14,39.16,39.11,39.13,74200.0,33.1003,33.1172,33.0749,33.0918,74200.0
2011-11-16 14:35:00,39.12,39.18,39.12,39.17,14600.0,33.0834,33.1341,33.0834,33.1257,14600.0
2011-11-16 14:40:00,39.17,39.17,39.1,39.12,16300.0,33.1257,33.1257,33.0665,33.0834,16300.0
2011-11-16 14:45:00,39.11,39.11,39.05,39.06,23700.0,33.0749,33.0749,33.0242,33.0326,23700.0
2011-11-16 14:50:00,39.05,39.07,39.01,39.01,43500.0,33.0242,33.0411,32.9903,32.9903,43500.0
2011-11-16 14:55:00,39.01,39.05,38.99,39.05,38600.0,32.9903,33.0242,32.9734,33.0242,38600.0
2011-11-16 15:00:00,39.04,39.05,39.0,39.02,33500.0,33.0157,33.0242,32.9819,32.9988,33500.0
2011-11-16 15:05:00,39.02,39.06,39.01,39.05,37300.0,32.9988,33.0326,32.9903,33.0242,37300.0
2011-11-16 15:10:00,39.06,39.07,38.96,38.96,61900.0,33.0326,33.0411,32.9481,32.9481,61900.0
2011-11-16 15:15:00,38.96,38.96,38.84,38.87,53300.0,32.9481,32.9481,32.8466,32.8719,53300.0
2011-11-16 15:20:00,38.87,38.88,38.8,38.84,66500.0,32.8719,32.8804,32.8128,32.8466,66500.0
2011-11-16 15:25:00,38.84,38.84,38.77,38.77,139300.0,32.8466,32.8466,32.7874,32.7874,139300.0
2011-11-16 15:30:00,38.76,38.76,38.57,38.58,361400.0,32.7789,32.7789,32.6182,32.6267,361400.0
2011-11-16 15:35:00,38.57,38.68,38.51,38.67,265800.0,32.6182,32.7113,32.5675,32.7028,265800.0
2011-11-16 15:40:00,38.67,38.68,38.61,38.66,122100.0,32.7028,32.7113,32.6521,32.6944,122100.0
2011-11-16 15:45:00,38.66,38.73,38.66,38.67,236900.0,32.6944,32.7536,32.6944,32.7028,236900.0
2011-11-16 15:50:00,38.66,38.66,38.51,38.57,190000.0,32.6944,32.6944,32.5675,32.6182,190000.0
2011-11-16 15:55:00,38.57,38.61,38.51,38.57,551200.0,32.6182,32.6521,32.5675,32.6182,551200.0
2011-11-17 09:30:00,38.53,38.54,38.44,38.45,33200.0,32.5844,32.5929,32.5083,32.5168,33200.0
2011-11-17 09:35:00,38.45,38.54,38.39,38.39,159900.0,32.5168,32.5929,32.466,32.466,159900.0
2011-11-17 09:40:00,38.39,38.44,38.37,38.4,43800.0,32.466,32.5083,32.4491,32.4745,43800.0
2011-11-17 09:45:00,38.4,38.41,38.29,38.31,74800.0,32.4745,32.4829,32.3814,32.3984,74800.0
2011-11-17 09:50:00,38.3,38.38,38.29,38.38,46900.0,32.3899,32.4576,32.3814,32.4576,46900.0
2011-11-17 09:55:00,38.38,38.48,38.36,38.46,67300.0,32.4576,32.5421,32.4406,32.5252,67300.0
2011-11-17 10:00:00,38.46,38.48,38.38,38.45,333700.0,32.5252,32.5421,32.4576,32.5168,333700.0
2011-11-17 10:05:00,38.45,38.52,38.37,38.51,64900.0,32.5168,32.576,32.4491,32.5675,64900.0
2011-11-17 10:10:00,38.51,38.51,38.43,38.43,65800.0,32.5675,32.5675,32.4998,32.4998,65800.0
2011-11-17 10:15:00,38.42,38.5,38.4,38.42,136300.0,32.4914,32.559,32.4745,32.4914,136300.0
2011-11-17 10:20:00,38.42,38.48,38.36,38.39,42600.0,32.4914,32.5421,32.4406,32.466,42600.0
2011-11-17 10:25:00,38.4,38.52,38.4,38.52,107900.0,32.4745,32.576,32.4745,32.576,107900.0
2011-11-17 10:30:00,38.52,38.57,38.41,38.56,113700.0,32.576,32.6182,32.4829,32.6098,113700.0
2011-11-17 10:35:00,38.56,38.62,38.56,38.57,51900.0,32.6098,32.6605,32.6098,32.6182,51900.0
2011-11-17 10:40:00,38.56,38.59,38.52,38.52,66700.0,32.6098,32.6352,32.576,32.576,66700.0
2011-11-17 10:45:00,38.52,38.54,38.48,38.48,42500.0,32.576,32.5929,32.5421,32.5421,42500.0
2011-11-17 10:50:00,38.49,38.53,38.46,38.52,35900.0,32.5506,32.5844,32.5252,32.576,35900.0
2011-11-17 10:55:00,38.52,38.55,38.47,38.47,48400.0,32.576,32.6013,32.5337,32.5337,48400.0
2011-11-17 11:00:00,38.46,38.5,38.38,38.39,45800.0,32.5252,32.559,32.4576,32.466,45800.0
2011-11-17 11:05:00,38.39,38.4,38.32,38.36,68700.0,32.466,32.4745,32.4068,32.4406,68700.0
2011-11-17 11:10:00,38.36,38.37,38.32,38.34,37300.0,32.4406,32.4491,32.4068,32.4237,37300.0
2011-11-17 11:15:00,38.34,38.37,38.32,38.37,21200.0,32.4237,32.4491,32.4068,32.4491,21200.0
2011-11-17 11:20:00,38.37,38.39,38.27,38.3,159800.0,32.4491,32.466,32.3645,32.3899,159800.0
2011-11-17 11:25:00,38.31,38.39,38.31,38.36,157600.0,32.3984,32.466,32.3984,32.4406,157600.0
2011-11-17 11:30:00,38.36,38.43,38.36,38.4,174700.0,32.4406,32.4998,32.4406,32.4745,174700.0
2011-11-17 11:35:00,38.4,38.41,38.36,38.41,30300.0,32.4745,32.4829,32.4406,32.4829,30300.0
2011-11-17 11:40:00,38.41,38.48,38.4,38.46,54900.0,32.4829,32.5421,32.4745,32.5252,54900.0
2011-11-17 11:45:00,38.46,38.49,38.4,38.4,97400.0,32.5252,32.5506,32.4745,32.4745,97400.0
2011-11-17 11:50:00,38.4,38.45,38.39,38.39,29200.0,32.4745,32.5168,32.466,32.466,29200.0
2011-11-17 11:55:00,38.39,38.41,38.34,38.41,33700.0,32.466,32.4829,32.4237,32.4829,33700.0
2011-11-17 12:00:00,38.41,38.42,38.37,38.38,47600.0,32.4829,32.4914,32.4491,32.4576,47600.0
2011-11-17 12:05:00,38.39,38.39,38.31,38.32,27400.0,32.466,32.466,32.3984,32.4068,27400.0
2011-11-17 12:10:00,38.33,38.34,38.22,38.22,33700.0,32.4153,32.4237,32.3223,32.3223,33700.0
2011-11-17 12:15:00,38.23,38.28,38.22,38.26,54000.0,32.3307,32.373,32.3223,32.3561,54000.0
2011-11-17 12:20:00,38.27,38.27,38.21,38.23,22300.0,32.3645,32.3645,32.3138,32.3307,22300.0
2011-11-17 12:25:00,38.24,38.24,38.15,38.16,41100.0,32.3392,32.3392,32.2631,32.2715,41100.0
2011-11-17 12:30:00,38.16,38.16,37.93,37.97,150800.0,32.2715,32.2715,32.077,32.1108,150800.0
2011-11-17 12:35:00,37.96,38.01,37.77,37.87,197200.0,32.1024,32.1447,31.9417,32.0263,197200.0
2011-11-17 12:40:00,37.87,37.9,37.74,37.89,142100.0,32.0263,32.0516,31.9163,32.0432,142100.0
2011-11-17 12:45:00,37.89,37.94,37.87,37.89,48100.0,32.0432,32.0855,32.0263,32.0432,48100.0
2011-11-17 12:50:00,37.89,38.0,37.89,37.96,87700.0,32.0432,32.1362,32.0432,32.1024,87700.0
2011-11-17 12:55:00,37.96,37.98,37.89,37.98,128000.0,32.1024,32.1193,32.0432,32.1193,128000.0
2011-11-17 13:00:00,37.98,37.99,37.83,37.84,45000.0,32.1193,32.1277,31.9924,32.0009,45000.0
2011-11-17 13:05:00,37.83,37.91,37.8,37.82,67100.0,31.9924,32.0601,31.9671,31.984,67100.0
2011-11-17 13:10:00,37.82,37.91,37.79,37.9,45800.0,31.984,32.0601,31.9586,32.0516,45800.0
2011-11-17 13:15:00,37.9,38.0,37.87,37.97,65700.0,32.0516,32.1362,32.0263,32.1108,65700.0
2011-11-17 13:20:00,37.96,37.99,37.93,37.97,43500.0,32.1024,32.1277,32.077,32.1108,43500.0
2011-11-17 13:25:00,37.98,37.98,37.87,37.9,36200.0,32.1193,32.1193,32.0263,32.0516,36200.0
2011-11-17 13:30:00,37.91,37.91,37.85,37.86,48000.0,32.0601,32.0601,32.0093,32.0178,48000.0
2011-11-17 13:35:00,37.86,37.92,37.86,37.88,58400.0,32.0178,32.0685,32.0178,32.0347,58400.0
2011-11-17 13:40:00,37.88,37.93,37.8,37.84,38200.0,32.0347,32.077,31.9671,32.0009,38200.0
2011-11-17 13:45:00,37.84,37.88,37.84,37.86,38800.0,32.0009,32.0347,32.0009,32.0178,38800.0
2011-11-17 13:50:00,37.85,37.85,37.72,37.78,86100.0,32.0093,32.0093,31.8994,31.9501,86100.0
2011-11-17 13:55:00,37.79,37.94,37.79,37.94,75100.0,31.9586,32.0855,31.9586,32.0855,75100.0
2011-11-17 14:00:00,37.93,37.93,37.86,37.86,76000.0,32.077,32.077,32.0178,32.0178,76000.0
2011-11-17 14:05:00,37.87,37.95,37.87,37.92,44500.0,32.0263,32.0939,32.0263,32.0685,44500.0
2011-11-17 14:10:00,37.91,37.94,37.87,37.89,172400.0,32.0601,32.0855,32.0263,32.0432,172400.0
2011-11-17 14:15:00,37.89,37.9,37.82,37.86,33400.0,32.0432,32.0516,31.984,32.0178,33400.0
2011-11-17 14:20:00,37.86,37.91,37.82,37.82,66200.0,32.0178,32.0601,31.984,31.984,66200.0
2011-11-17 14:25:00,37.82,37.85,37.76,37.85,41100.0,31.984,32.0093,31.9332,32.0093,41100.0
2011-11-17 14:30:00,37.85,37.9,37.84,37.85,67300.0,32.0093,32.0516,32.0009,32.0093,67300.0
2011-11-17 14:35:00,37.85,37.88,37.79,37.8,69200.0,32.0093,32.0347,31.9586,31.9671,69200.0
2011-11-17 14:40:00,37.8,37.89,37.79,37.87,26900.0,31.9671,32.0432,31.9586,32.0263,26900.0
2011-11-17 14:45:00,37.89,37.97,37.87,37.92,44900.0,32.0432,32.1108,32.0263,32.0685,44900.0
2011-11-17 14:50:00,37.92,37.97,37.91,37.92,25800.0,32.0685,32.1108,32.0601,32.0685,25800.0
2011-11-17 14:55:00,37.92,37.93,37.89,37.9,19000.0,32.0685,32.077,32.0432,32.0516,19000.0
2011-11-17 15:00:00,37.89,37.96,37.86,37.9,71600.0,32.0432,32.1024,32.0178,32.0516,71600.0
2011-11-17 15:05:00,37.91,37.93,37.82,37.83,82200.0,32.0601,32.077,31.984,31.9924,82200.0
2011-11-17 15:10:00,37.83,37.84,37.76,37.81,128800.0,31.9924,32.0009,31.9332,31.9755,128800.0
2011-11-17 15:15:00,37.8,37.83,37.77,37.79,60300.0,31.9671,31.9924,31.9417,31.9586,60300.0
2011-11-17 15:20:00,37.79,37.9,37.74,37.84,210800.0,31.9586,32.0516,31.9163,32.0009,210800.0
2011-11-17 15:25:00,37.85,37.89,37.8,37.81,81500.0,32.0093,32.0432,31.9671,31.9755,81500.0
2011-11-17 15:30:00,37.81,37.85,37.8,37.81,77900.0,31.9755,32.0093,31.9671,31.9755,77900.0
2011-11-17 15:35:00,37.81,37.84,37.74,37.74,103900.0,31.9755,32.0009,31.9163,31.9163,103900.0
2011-11-17 15:40:00,37.73,37.77,37.69,37.72,223400.0,31.9079,31.9417,31.874,31.8994,223400.0
2011-11-17 15:45:00,37.71,37.89,37.7,37.83,179300.0,31.8909,32.0432,31.8825,31.9924,179300.0
2011-11-17 15:50:00,37.83,37.84,37.74,37.81,141500.0,31.9924,32.0009,31.9163,31.9755,141500.0
2011-11-17 15:55:00,37.81,37.93,37.77,37.92,612600.0,31.9755,32.077,31.9417,32.0685,612600.0
2011-11-18 09:30:00,38.07,38.13,37.94,37.96,70200.0,32.1954,32.2461,32.0855,32.1024,70200.0
2011-11-18 09:35:00,37.95,37.98,37.88,37.89,83600.0,32.0939,32.1193,32.0347,32.0432,83600.0
2011-11-18 09:40:00,37.89,37.97,37.89,37.9,77800.0,32.0432,32.1108,32.0432,32.0516,77800.0
2011-11-18 09:45:00,37.89,37.89,37.8,37.87,71100.0,32.0432,32.0432,31.9671,32.0263,71100.0
2011-11-18 09:50:00,37.86,37.92,37.82,37.89,53800.0,32.0178,32.0685,31.984,32.0432,53800.0
2011-11-18 09:55:00,37.87,38.0,37.86,37.96,58800.0,32.0263,32.1362,32.0178,32.1024,58800.0
2011-11-18 10:00:00,37.96,37.97,37.88,37.95,60600.0,32.1024,32.1108,32.0347,32.0939,60600.0
2011-11-18 10:05:00,37.95,37.98,37.87,37.88,41200.0,32.0939,32.1193,32.0263,32.0347,41200.0
2011-11-18 10:10:00,37.88,37.97,37.82,37.95,35100.0,32.0347,32.1108,31.984,32.0939,35100.0
2011-11-18 10:15:00,37.96,37.96,37.81,37.85,95100.0,32.1024,32.1024,31.9755,32.0093,95100.0
2011-11-18 10:20:00,37.85,37.87,37.79,37.8,59600.0,32.0093,32.0263,31.9586,31.9671,59600.0
2011-11-18 10:25:00,37.8,37.85,37.75,37.83,89400.0,31.9671,32.0093,31.9248,31.9924,89400.0
2011-11-18 10:30:00,37.84,37.93,37.83,37.93,73300.0,32.0009,32.077,31.9924,32.077,73300.0
2011-11-18 10:35:00,37.92,37.98,37.89,37.96,44100.0,32.0685,32.1193,32.0432,32.1024,44100.0
2011-11-18 10:40:00,37.96,37.99,37.91,37.94,39100.0,32.1024,32.1277,32.0601,32.0855,39100.0
2011-11-18 10:45:00,37.94,38.05,37.94,38.03,94800.0,32.0855,32.1785,32.0855,32.1616,94800.0
2011-11-18 10:50:00,38.05,38.1,38.02,38.05,151500.0,32.1785,32.2208,32.1531,32.1785,151500.0
2011-11-18 10:55:00,38.05,38.08,37.99,38.0,231700.0,32.1785,32.2039,32.1277,32.1362,231700.0
2011-11-18 11:00:00,37.99,38.02,37.98,38.01,49500.0,32.1277,32.1531,32.1193,32.1447,49500.0
2011-11-18 11:05:00,38.02,38.03,37.93,37.93,26100.0,32.1531,32.1616,32.077,32.077,26100.0
2011-11-18 11:10:00,37.93,37.97,37.93,37.97,26000.0,32.077,32.1108,32.077,32.1108,26000.0
2011-11-18 11:15:00,37.97,37.98,37.91,37.92,10900.0,32.1108,32.1193,32.0601,32.0685,10900.0
2011-11-18 11:20:00,37.92,37.95,37.9,37.93,34500.0,32.0685,32.0939,32.0516,32.077,34500.0
2011-11-18 11:25:00,37.94,37.98,37.93,37.94,56100.0,32.0855,32.1193,32.077,32.0855,56100.0
2011-11-18 11:30:00,37.95,37.97,37.86,37.86,20500.0,32.0939,32.1108,32.0178,32.0178,20500.0
2011-11-18 11:35:00,37.84,37.86,37.81,37.86,54200.0,32.0009,32.0178,31.9755,32.0178,54200.0
2011-11-18 11:40:00,37.85,37.89,37.85,37.87,18100.0,32.0093,32.0432,32.0093,32.0263,18100.0
2011-11-18 11:45:00,37.86,37.86,37.78,37.8,20600.0,32.0178,32.0178,31.9501,31.9671,20600.0
2011-11-18 11:50:00,37.8,37.83,37.79,37.82,19800.0,31.9671,31.9924,31.9586,31.984,19800.0
2011-11-18 11:55:00,37.82,37.84,37.79,37.81,38400.0,31.984,32.0009,31.9586,31.9755,38400.0
2011-11-18 12:00:00,37.81,37.81,37.72,37.75,44600.0,31.9755,31.9755,31.8994,31.9248,44600.0
2011-11-18 12:05:00,37.74,37.74,37.65,37.73,56400.0,31.9163,31.9163,31.8402,31.9079,56400.0
2011-11-18 12:10:00,37.73,37.75,37.71,37.73,16600.0,31.9079,31.9248,31.8909,31.9079,16600.0
2011-11-18 12:15:00,37.73,37.76,37.71,37.72,15900.0,31.9079,31.9332,31.8909,31.8994,15900.0
2011-11-18 12:20:00,37.71,37.74,37.69,37.7,21400.0,31.8909,31.9163,31.874,31.8825,21400.0
2011-11-18 12:25:00,37.7,37.79,37.68,37.77,28700.0,31.8825,31.9586,31.8656,31.9417,28700.0
2011-11-18 12:30:00,37.77,37.83,37.77,37.78,18200.0,31.9417,31.9924,31.9417,31.9501,18200.0
2011-11-18 12:35:00,37.79,37.84,37.79,37.8,9900.0,31.9586,32.0009,31.9586,31.9671,9900.0
2011-11-18 12:40:00,37.8,37.82,37.77,37.81,14400.0,31.9671,31.984,31.9417,31.9755,14400.0
2011-11-18 12:45:00,37.8,37.85,37.8,37.85,15400.0,31.9671,32.0093,31.9671,32.0093,15400.0
2011-11-18 12:50:00,37.84,37.85,37.8,37.82,18600.0,32.0009,32.0093,31.9671,31.984,18600.0
2011-11-18 12:55:00,37.82,37.84,37.8,37.81,4600.0,31.984,32.0009,31.9671,31.9755,4600.0
2011-11-18 13:00:00,37.8,37.83,37.79,37.82,12100.0,31.9671,31.9924,31.9586,31.984,12100.0
2011-11-18 13:05:00,37.82,37.86,37.81,37.85,9300.0,31.984,32.0178,31.9755,32.0093,9300.0
2011-11-18 13:10:00,37.84,37.86,37.84,37.86,10300.0,32.0009,32.0178,32.0009,32.0178,10300.0
2011-11-18 13:15:00,37.87,37.92,37.87,37.9,14800.0,32.0263,32.0685,32.0263,32.0516,14800.0
2011-11-18 13:20:00,37.91,37.91,37.88,37.89,12400.0,32.0601,32.0601,32.0347,32.0432,12400.0
2011-11-18 13:25:00,37.88,37.92,37.88,37.9,14900.0,32.0347,32.0685,32.0347,32.0516,14900.0
2011-11-18 13:30:00,37.9,37.96,37.9,37.96,7100.0,32.0516,32.1024,32.0516,32.1024,7100.0
2011-11-18 13:35:00,37.95,38.01,37.95,38.01,25700.0,32.0939,32.1447,32.0939,32.1447,25700.0
2011-11-18 13:40:00,38.0,38.01,37.96,37.97,13900.0,32.1362,32.1447,32.1024,32.1108,13900.0
2011-11-18 13:45:00,37.97,37.97,37.95,37.96,19200.0,32.1108,32.1108,32.0939,32.1024,19200.0
2011-11-18 13:50:00,37.96,37.99,37.94,37.97,10100.0,32.1024,32.1277,32.0855,32.1108,10100.0
2011-11-18 13:55:00,37.97,37.98,37.91,37.92,17900.0,32.1108,32.1193,32.0601,32.0685,17900.0
2011-11-18 14:00:00,37.91,37.91,37.86,37.87,10800.0,32.0601,32.0601,32.0178,32.0263,10800.0
2011-11-18 14:05:00,37.87,37.9,37.87,37.89,7300.0,32.0263,32.0516,32.0263,32.0432,7300.0
2011-11-18 14:10:00,37.88,38.01,37.88,37.99,26500.0,32.0347,32.1447,32.0347,32.1277,26500.0
2011-11-18 14:15:00,37.99,38.01,37.94,37.96,42300.0,32.1277,32.1447,32.0855,32.1024,42300.0
2011-11-18 14:20:00,37.95,37.98,37.94,37.94,43400.0,32.0939,32.1193,32.0855,32.0855,43400.0
2011-11-18 14:25:00,37.93,37.93,37.88,37.92,19100.0,32.077,32.077,32.0347,32.0685,19100.0
2011-11-18 14:30:00,37.93,37.98,37.93,37.95,95700.0,32.077,32.1193,32.077,32.0939,95700.0
2011-11-18 14:35:00,37.95,38.01,37.95,37.97,16600.0,32.0939,32.1447,32.0939,32.1108,16600.0
2011-11-18 14:40:00,37.96,38.0,37.95,38.0,16000.0,32.1024,32.1362,32.0939,32.1362,16000.0
2011-11-18 14:45:00,38.0,38.01,37.95,37.95,11500.0,32.1362,32.1447,32.0939,32.0939,11500.0
2011-11-18 14:50:00,37.94,37.94,37.91,37.93,20600.0,32.0855,32.0855,32.0601,32.077,20600.0
2011-11-18 14:55:00,37.93,37.93,37.87,37.89,15900.0,32.077,32.077,32.0263,32.0432,15900.0
2011-11-18 15:00:00,37.89,37.91,37.86,37.87,35200.0,32.0432,32.0601,32.0178,32.0263,35200.0
2011-11-18 15:05:00,37.87,37.93,37.87,37.93,78000.0,32.0263,32.077,32.0263,32.077,78000.0
2011-11-18 15:10:00,37.92,37.96,37.92,37.95,19100.0,32.0685,32.1024,32.0685,32.0939,19100.0
2011-11-18 15:15:00,37.94,37.95,37.9,37.93,21200.0,32.0855,32.0939,32.0516,32.077,21200.0
2011-11-18 15:20:00,37.94,37.94,37.91,37.93,23000.0,32.0855,32.0855,32.0601,32.077,23000.0
2011-11-18 15:25:00,37.92,37.92,37.88,37.9,65900.0,32.0685,32.0685,32.0347,32.0516,65900.0
2011-11-18 15:30:00,37.9,37.94,37.88,37.92,38000.0,32.0516,32.0855,32.0347,32.0685,38000.0
2011-11-18 15:35:00,37.92,37.97,37.91,37.93,104800.0,32.0685,32.1108,32.0601,32.077,104800.0
2011-11-18 15:40:00,37.92,37.94,37.87,37.88,60700.0,32.0685,32.0855,32.0263,32.0347,60700.0
2011-11-18 15:45:00,37.87,37.95,37.87,37.91,100600.0,32.0263,32.0939,32.0263,32.0601,100600.0
2011-11-18 15:50:00,37.91,37.93,37.88,37.9,113300.0,32.0601,32.077,32.0347,32.0516,113300.0
2011-11-18 15:55:00,37.9,37.9,37.86,37.87,469700.0,32.0516,32.0516,32.0178,32.0263,469700.0
2011-11-21 09:30:00,37.37,37.44,37.28,37.32,260900.0,31.6034,31.6626,31.5273,31.5611,260900.0
2011-11-21 09:35:00,37.32,37.32,37.21,37.23,93700.0,31.5611,31.5611,31.4681,31.485,93700.0
2011-11-21 09:40:00,37.23,37.24,37.16,37.22,172400.0,31.485,31.4935,31.4258,31.4766,172400.0
2011-11-21 09:45:00,37.23,37.24,37.19,37.19,34600.0,31.485,31.4935,31.4512,31.4512,34600.0
2011-11-21 09:50:00,37.18,37.18,37.1,37.13,67800.0,31.4427,31.4427,31.3751,31.4004,67800.0
2011-11-21 09:55:00,37.12,37.19,37.12,37.17,130500.0,31.392,31.4512,31.392,31.4343,130500.0
2011-11-21 10:00:00,37.17,37.19,37.09,37.12,88000.0,31.4343,31.4512,31.3666,31.392,88000.0
2011-11-21 10:05:00,37.12,37.13,37.03,37.08,114900.0,31.392,31.4004,31.3159,31.3582,114900.0
2011-11-21 10:10:00,37.08,37.17,37.07,37.16,49700.0,31.3582,31.4343,31.3497,31.4258,49700.0
2011-11-21 10:15:00,37.16,37.16,37.06,37.08,73300.0,31.4258,31.4258,31.3413,31.3582,73300.0
2011-11-21 10:20:00,37.07,37.13,37.05,37.13,51900.0,31.3497,31.4004,31.3328,31.4004,51900.0
2011-11-21 10:25:00,37.12,37.13,37.06,37.07,27900.0,31.392,31.4004,31.3413,31.3497,27900.0
2011-11-21 10:30:00,37.08,37.08,37.02,37.06,66300.0,31.3582,31.3582,31.3074,31.3413,66300.0
2011-11-21 10:35:00,37.06,37.1,37.0,37.08,44500.0,31.3413,31.3751,31.2905,31.3582,44500.0
2011-11-21 10:40:00,37.07,37.11,37.0,37.0,76500.0,31.3497,31.3835,31.2905,31.2905,76500.0
2011-11-21 10:45:00,37.0,37.07,37.0,37.01,157400.0,31.2905,31.3497,31.2905,31.299,157400.0
2011-11-21 10:50:00,37.01,37.04,36.97,36.97,24000.0,31.299,31.3243,31.2651,31.2651,24000.0
2011-11-21 10:55:00,36.97,37.0,36.92,36.93,82000.0,31.2651,31.2905,31.2229,31.2313,82000.0
2011-11-21 11:00:00,36.93,36.94,36.89,36.92,108400.0,31.2313,31.2398,31.1975,31.2229,108400.0
2011-11-21 11:05:00,36.92,36.93,36.86,36.92,80900.0,31.2229,31.2313,31.1721,31.2229,80900.0
2011-11-21 11:10:00,36.92,37.02,36.92,37.01,132300.0,31.2229,31.3074,31.2229,31.299,132300.0
2011-11-21 11:15:00,37.0,37.01,36.96,36.99,41900.0,31.2905,31.299,31.2567,31.2821,41900.0
2011-11-21 11:20:00,37.0,37.02,36.96,36.96,46200.0,31.2905,31.3074,31.2567,31.2567,46200.0
2011-11-21 11:25:00,36.96,36.98,36.94,36.97,50500.0,31.2567,31.2736,31.2398,31.2651,50500.0
2011-11-21 11:30:00,36.96,36.97,36.92,36.93,29400.0,31.2567,31.2651,31.2229,31.2313,29400.0
2011-11-21 11:35:00,36.92,36.92,36.87,36.88,55100.0,31.2229,31.2229,31.1806,31.189,55100.0
2011-11-21 11:40:00,36.87,36.91,36.85,36.85,105800.0,31.1806,31.2144,31.1637,31.1637,105800.0
2011-11-21 11:45:00,36.84,36.95,36.82,36.95,113400.0,31.1552,31.2482,31.1383,31.2482,113400.0
2011-11-21 11:50:00,36.95,36.98,36.93,36.96,34900.0,31.2482,31.2736,31.2313,31.2567,34900.0
2011-11-21 11:55:00,36.94,37.02,36.94,37.01,56400.0,31.2398,31.3074,31.2398,31.299,56400.0
2011-11-21 12:00:00,37.01,37.04,37.0,37.01,72600.0,31.299,31.3243,31.2905,31.299,72600.0
2011-11-21 12:05:00,37.02,37.05,36.97,36.98,25600.0,31.3074,31.3328,31.2651,31.2736,25600.0
2011-11-21 12:10:00,36.98,37.06,36.98,37.05,61300.0,31.2736,31.3413,31.2736,31.3328,61300.0
2011-11-21 12:15:00,37.04,37.05,37.0,37.01,24800.0,31.3243,31.3328,31.2905,31.299,24800.0
2011-11-21 12:20:00,37.0,37.03,36.98,37.01,11400.0,31.2905,31.3159,31.2736,31.299,11400.0
2011-11-21 12:25:00,37.01,37.01,36.95,36.96,12300.0,31.299,31.299,31.2482,31.2567,12300.0
2011-11-21 12:30:00,36.95,36.98,36.94,36.98,19800.0,31.2482,31.2736,31.2398,31.2736,19800.0
2011-11-21 12:35:00,36.99,37.03,36.97,37.02,41300.0,31.2821,31.3159,31.2651,31.3074,41300.0
2011-11-21 12:40:00,37.02,37.05,37.02,37.03,23000.0,31.3074,31.3328,31.3074,31.3159,23000.0
2011-11-21 12:45:00,37.03,37.09,37.03,37.08,11300.0,31.3159,31.3666,31.3159,31.3582,11300.0
2011-11-21 12:50:00,37.08,37.09,37.06,37.09,5600.0,31.3582,31.3666,31.3413,31.3666,5600.0
2011-11-21 12:55:00,37.09,37.09,37.03,37.03,11600.0,31.3666,31.3666,31.3159,31.3159,11600.0
2011-11-21 13:00:00,37.03,37.09,37.03,37.09,12200.0,31.3159,31.3666,31.3159,31.3666,12200.0
2011-11-21 13:05:00,37.08,37.16,37.08,37.14,24200.0,31.3582,31.4258,31.3582,31.4089,24200.0
2011-11-21 13:10:00,37.15,37.16,37.13,37.13,16400.0,31.4174,31.4258,31.4004,31.4004,16400.0
2011-11-21 13:15:00,37.13,37.18,37.12,37.15,71700.0,31.4004,31.4427,31.392,31.4174,71700.0
2011-11-21 13:20:00,37.16,37.2,37.15,37.18,82700.0,31.4258,31.4596,31.4174,31.4427,82700.0
2011-11-21 13:25:00,37.17,37.19,37.12,37.13,23100.0,31.4343,31.4512,31.392,31.4004,23100.0
2011-11-21 13:30:00,37.13,37.13,37.09,37.11,49500.0,31.4004,31.4004,31.3666,31.3835,49500.0
2011-11-21 13:35:00,37.11,37.12,37.07,37.07,22800.0,31.3835,31.392,31.3497,31.3497,22800.0
2011-11-21 13:40:00,37.07,37.1,37.06,37.09,18000.0,31.3497,31.3751,31.3413,31.3666,18000.0
2011-11-21 13:45:00,37.08,37.08,37.06,37.07,32700.0,31.3582,31.3582,31.3413,31.3497,32700.0
2011-11-21 13:50:00,37.07,37.09,37.06,37.06,45400.0,31.3497,31.3666,31.3413,31.3413,45400.0
2011-11-21 13:55:00,37.06,37.06,36.97,36.98,215300.0,31.3413,31.3413,31.2651,31.2736,215300.0
2011-11-21 14:00:00,36.98,37.02,36.95,37.02,80400.0,31.2736,31.3074,31.2482,31.3074,80400.0
2011-11-21 14:05:00,37.02,37.04,37.0,37.04,49700.0,31.3074,31.3243,31.2905,31.3243,49700.0
2011-11-21 14:10:00,37.04,37.17,37.04,37.17,45800.0,31.3243,31.4343,31.3243,31.4343,45800.0
2011-11-21 14:15:00,37.17,37.27,37.15,37.21,245000.0,31.4343,31.5188,31.4174,31.4681,245000.0
2011-11-21 14:20:00,37.2,37.21,37.16,37.16,19200.0,31.4596,31.4681,31.4258,31.4258,19200.0
2011-11-21 14:25:00,37.18,37.19,37.15,37.17,32600.0,31.4427,31.4512,31.4174,31.4343,32600.0
2011-11-21 14:30:00,37.17,37.24,37.16,37.19,23900.0,31.4343,31.4935,31.4258,31.4512,23900.0
2011-11-21 14:35:00,37.2,37.23,37.19,37.21,21500.0,31.4596,31.485,31.4512,31.4681,21500.0
2011-11-21 14:40:00,37.22,37.28,37.21,37.28,34300.0,31.4766,31.5273,31.4681,31.5273,34300.0
2011-11-21 14:45:00,37.28,37.32,37.26,37.28,65100.0,31.5273,31.5611,31.5104,31.5273,65100.0
2011-11-21 14:50:00,37.28,37.28,37.22,37.22,24900.0,31.5273,31.5273,31.4766,31.4766,24900.0
2011-11-21 14:55:00,37.21,37.27,37.2,37.21,59500.0,31.4681,31.5188,31.4596,31.4681,59500.0
2011-11-21 15:00:00,37.22,37.24,37.13,37.15,50900.0,31.4766,31.4935,31.4004,31.4174,50900.0
2011-11-21 15:05:00,37.15,37.2,37.15,37.18,40800.0,31.4174,31.4596,31.4174,31.4427,40800.0
2011-11-21 15:10:00,37.18,37.22,37.17,37.21,30500.0,31.4427,31.4766,31.4343,31.4681,30500.0
2011-11-21 15:15:00,37.21,37.28,37.16,37.27,58300.0,31.4681,31.5273,31.4258,31.5188,58300.0
2011-11-21 15:20:00,37.26,37.35,37.24,37.31,183400.0,31.5104,31.5865,31.4935,31.5527,183400.0
2011-11-21 15:25:00,37.31,37.42,37.31,37.38,126600.0,31.5527,31.6457,31.5527,31.6119,126600.0
2011-11-21 15:30:00,37.38,37.44,37.35,37.37,91200.0,31.6119,31.6626,31.5865,31.6034,91200.0
2011-11-21 15:35:00,37.36,37.44,37.36,37.43,66300.0,31.595,31.6626,31.595,31.6542,66300.0
2011-11-21 15:40:00,37.42,37.43,37.37,37.39,91900.0,31.6457,31.6542,31.6034,31.6203,91900.0
2011-11-21 15:45:00,37.4,37.45,37.39,37.44,186100.0,31.6288,31.6711,31.6203,31.6626,186100.0
2011-11-21 15:50:00,37.43,37.44,37.3,37.35,116000.0,31.6542,31.6626,31.5442,31.5865,116000.0
2011-11-21 15:55:00,37.34,37.37,37.27,37.28,521700.0,31.578,31.6034,31.5188,31.5273,521700.0
2011-11-22 09:30:00,37.23,37.23,37.04,37.19,96700.0,31.485,31.485,31.3243,31.4512,96700.0
2011-11-22 09:35:00,37.19,37.26,37.17,37.26,147200.0,31.4512,31.5104,31.4343,31.5104,147200.0
2011-11-22 09:40:00,37.27,37.31,37.26,37.3,56300.0,31.5188,31.5527,31.5104,31.5442,56300.0
2011-11-22 09:45:00,37.29,37.38,37.29,37.32,59500.0,31.5358,31.6119,31.5358,31.5611,59500.0
2011-11-22 09:50:00,37.33,37.37,37.31,37.34,49500.0,31.5696,31.6034,31.5527,31.578,49500.0
2011-11-22 09:55:00,37.34,37.34,37.28,37.3,32100.0,31.578,31.578,31.5273,31.5442,32100.0
2011-11-22 10:00:00,37.31,37.36,37.22,37.22,126900.0,31.5527,31.595,31.4766,31.4766,126900.0
2011-11-22 10:05:00,37.22,37.23,37.17,37.21,32300.0,31.4766,31.485,31.4343,31.4681,32300.0
2011-11-22 10:10:00,37.21,37.24,37.16,37.16,44100.0,31.4681,31.4935,31.4258,31.4258,44100.0
2011-11-22 10:15:00,37.16,37.24,37.16,37.23,28100.0,31.4258,31.4935,31.4258,31.485,28100.0
2011-11-22 10:20:00,37.23,37.27,37.22,37.27,28800.0,31.485,31.5188,31.4766,31.5188,28800.0
2011-11-22 10:25:00,37.27,37.36,37.27,37.34,29100.0,31.5188,31.595,31.5188,31.578,29100.0
2011-11-22 10:30:00,37.34,37.36,37.3,37.31,29300.0,31.578,31.595,31.5442,31.5527,29300.0
2011-11-22 10:35:00,37.31,37.32,37.25,37.27,33100.0,31.5527,31.5611,31.5019,31.5188,33100.0
2011-11-22 10:40:00,37.26,37.28,37.2,37.21,46700.0,31.5104,31.5273,31.4596,31.4681,46700.0
2011-11-22 10:45:00,37.22,37.24,37.11,37.14,89000.0,31.4766,31.4935,31.3835,31.4089,89000.0
2011-11-22 10:50:00,37.14,37.15,37.09,37.13,48900.0,31.4089,31.4174,31.3666,31.4004,48900.0
2011-11-22 10:55:00,37.14,37.14,37.01,37.05,79300.0,31.4089,31.4089,31.299,31.3328,79300.0
2011-11-22 11:00:00,37.05,37.11,37.05,37.09,40400.0,31.3328,31.3835,31.3328,31.3666,40400.0
2011-11-22 11:05:00,37.09,37.11,37.03,37.09,71400.0,31.3666,31.3835,31.3159,31.3666,71400.0
2011-11-22 11:10:00,37.1,37.15,37.09,37.11,57900.0,31.3751,31.4174,31.3666,31.3835,57900.0
2011-11-22 11:15:00,37.13,37.14,37.06,37.14,47200.0,31.4004,31.4089,31.3413,31.4089,47200.0
2011-11-22 11:20:00,37.14,37.14,37.01,37.05,65800.0,31.4089,31.4089,31.299,31.3328,65800.0
2011-11-22 11:25:00,37.05,37.1,37.03,37.05,24900.0,31.3328,31.3751,31.3159,31.3328,24900.0
2011-11-22 11:30:00,37.06,37.06,36.96,36.96,138500.0,31.3413,31.3413,31.2567,31.2567,138500.0
2011-11-22 11:35:00,36.97,37.0,36.95,36.97,62100.0,31.2651,31.2905,31.2482,31.2651,62100.0
2011-11-22 11:40:00,36.97,36.97,36.91,36.94,41800.0,31.2651,31.2651,31.2144,31.2398,41800.0
2011-11-22 11:45:00,36.95,36.98,36.94,36.98,18500.0,31.2482,31.2736,31.2398,31.2736,18500.0
2011-11-22 11:50:00,36.99,37.05,36.97,37.05,40500.0,31.2821,31.3328,31.2651,31.3328,40500.0
2011-11-22 11:55:00,37.05,37.09,37.04,37.07,20000.0,31.3328,31.3666,31.3243,31.3497,20000.0
2011-11-22 12:00:00,37.07,37.23,37.07,37.19,88900.0,31.3497,31.485,31.3497,31.4512,88900.0
2011-11-22 12:05:00,37.19,37.36,37.19,37.33,97500.0,31.4512,31.595,31.4512,31.5696,97500.0
2011-11-22 12:10:00,37.33,37.34,37.25,37.27,36900.0,31.5696,31.578,31.5019,31.5188,36900.0
2011-11-22 12:15:00,37.28,37.35,37.25,37.27,106100.0,31.5273,31.5865,31.5019,31.5188,106100.0
2011-11-22 12:20:00,37.28,37.31,37.25,37.27,26700.0,31.5273,31.5527,31.5019,31.5188,26700.0
2011-11-22 12:25:00,37.27,37.29,37.18,37.2,95000.0,31.5188,31.5358,31.4427,31.4596,95000.0
2011-11-22 12:30:00,37.21,37.27,37.18,37.27,47800.0,31.4681,31.5188,31.4427,31.5188,47800.0
2011-11-22 12:35:00,37.27,37.28,37.2,37.21,45400.0,31.5188,31.5273,31.4596,31.4681,45400.0
2011-11-22 12:40:00,37.23,37.26,37.22,37.25,20200.0,31.485,31.5104,31.4766,31.5019,20200.0
2011-11-22 12:45:00,37.25,37.26,37.19,37.19,24300.0,31.5019,31.5104,31.4512,31.4512,24300.0
2011-11-22 12:50:00,37.19,37.26,37.18,37.25,27800.0,31.4512,31.5104,31.4427,31.5019,27800.0
2011-11-22 12:55:00,37.26,37.33,37.23,37.32,43000.0,31.5104,31.5696,31.485,31.5611,43000.0
2011-11-22 13:00:00,37.33,37.39,37.33,37.37,24600.0,31.5696,31.6203,31.5696,31.6034,24600.0
2011-11-22 13:05:00,37.36,37.38,37.3,37.3,31400.0,31.595,31.6119,31.5442,31.5442,31400.0
2011-11-22 13:10:00,37.3,37.33,37.27,37.33,31300.0,31.5442,31.5696,31.5188,31.5696,31300.0
2011-11-22 13:15:00,37.34,37.44,37.34,37.43,32900.0,31.578,31.6626,31.578,31.6542,32900.0
2011-11-22 13:20:00,37.44,37.46,37.4,37.4,38800.0,31.6626,31.6795,31.6288,31.6288,38800.0
2011-11-22 13:25:00,37.4,37.42,37.37,37.37,21400.0,31.6288,31.6457,31.6034,31.6034,21400.0
2011-11-22 13:30:00,37.37,37.39,37.36,37.39,14400.0,31.6034,31.6203,31.595,31.6203,14400.0
2011-11-22 13:35:00,37.39,37.42,37.37,37.41,13800.0,31.6203,31.6457,31.6034,31.6372,13800.0
2011-11-22 13:40:00,37.41,37.41,37.36,37.38,20400.0,31.6372,31.6372,31.595,31.6119,20400.0
2011-11-22 13:45:00,37.38,37.38,37.34,37.38,28200.0,31.6119,31.6119,31.578,31.6119,28200.0
2011-11-22 13:50:00,37.38,37.38,37.34,37.34,30800.0,31.6119,31.6119,31.578,31.578,30800.0
2011-11-22 13:55:00,37.34,37.34,37.26,37.29,43800.0,31.578,31.578,31.5104,31.5358,43800.0
2011-11-22 14:00:00,37.3,37.31,37.27,37.27,16500.0,31.5442,31.5527,31.5188,31.5188,16500.0
2011-11-22 14:05:00,37.27,37.29,37.27,37.29,9800.0,31.5188,31.5358,31.5188,31.5358,9800.0
2011-11-22 14:10:00,37.3,37.35,37.29,37.33,14000.0,31.5442,31.5865,31.5358,31.5696,14000.0
2011-11-22 14:15:00,37.32,37.36,37.32,37.34,8000.0,31.5611,31.595,31.5611,31.578,8000.0
2011-11-22 14:20:00,37.34,37.34,37.25,37.27,39300.0,31.578,31.578,31.5019,31.5188,39300.0
2011-11-22 14:25:00,37.27,37.34,37.27,37.32,30000.0,31.5188,31.578,31.5188,31.5611,30000.0
2011-11-22 14:30:00,37.31,37.31,37.26,37.28,37000.0,31.5527,31.5527,31.5104,31.5273,37000.0
2011-11-22 14:35:00,37.28,37.3,37.25,37.28,21900.0,31.5273,31.5442,31.5019,31.5273,21900.0
2011-11-22 14:40:00,37.29,37.34,37.27,37.33,18000.0,31.5358,31.578,31.5188,31.5696,18000.0
2011-11-22 14:45:00,37.33,37.37,37.31,37.31,28700.0,31.5696,31.6034,31.5527,31.5527,28700.0
2011-11-22 14:50:00,37.31,37.32,37.24,37.25,44900.0,31.5527,31.5611,31.4935,31.5019,44900.0
2011-11-22 14:55:00,37.25,37.26,37.22,37.26,9300.0,31.5019,31.5104,31.4766,31.5104,9300.0
2011-11-22 15:00:00,37.26,37.28,37.23,37.24,17100.0,31.5104,31.5273,31.485,31.4935,17100.0
2011-11-22 15:05:00,37.22,37.26,37.2,37.22,63500.0,31.4766,31.5104,31.4596,31.4766,63500.0
2011-11-22 15:10:00,37.21,37.25,37.19,37.25,21400.0,31.4681,31.5019,31.4512,31.5019,21400.0
2011-11-22 15:15:00,37.23,37.27,37.21,37.23,49000.0,31.485,31.5188,31.4681,31.485,49000.0
2011-11-22 15:20:00,37.23,37.29,37.22,37.28,40200.0,31.485,31.5358,31.4766,31.5273,40200.0
2011-11-22 15:25:00,37.29,37.32,37.29,37.29,52100.0,31.5358,31.5611,31.5358,31.5358,52100.0
2011-11-22 15:30:00,37.3,37.36,37.26,37.32,56900.0,31.5442,31.595,31.5104,31.5611,56900.0
2011-11-22 15:35:00,37.33,37.35,37.25,37.25,76600.0,31.5696,31.5865,31.5019,31.5019,76600.0
2011-11-22 15:40:00,37.25,37.29,37.24,37.24,32600.0,31.5019,31.5358,31.4935,31.4935,32600.0
2011-11-22 15:45:00,37.24,37.32,37.23,37.3,82800.0,31.4935,31.5611,31.485,31.5442,82800.0
2011-11-22 15:50:00,37.3,37.32,37.24,37.32,76800.0,31.5442,31.5611,31.4935,31.5611,76800.0
2011-11-22 15:55:00,37.32,37.32,37.25,37.27,186500.0,31.5611,31.5611,31.5019,31.5188,186500.0
2011-11-23 09:30:00,36.91,36.97,36.88,36.97,80800.0,31.2144,31.2651,31.189,31.2651,80800.0
2011-11-23 09:35:00,36.95,37.04,36.94,36.98,61000.0,31.2482,31.3243,31.2398,31.2736,61000.0
2011-11-23 09:40:00,36.98,37.0,36.83,36.83,39200.0,31.2736,31.2905,31.1467,31.1467,39200.0
2011-11-23 09:45:00,36.83,36.88,36.82,36.85,35200.0,31.1467,31.189,31.1383,31.1637,35200.0
2011-11-23 09:50:00,36.84,36.86,36.77,36.84,61400.0,31.1552,31.1721,31.096,31.1552,61400.0
2011-11-23 09:55:00,36.84,36.84,36.7,36.7,25400.0,31.1552,31.1552,31.0368,31.0368,25400.0
2011-11-23 10:00:00,36.69,36.75,36.68,36.75,63800.0,31.0283,31.0791,31.0199,31.0791,63800.0
2011-11-23 10:05:00,36.75,36.78,36.73,36.77,42200.0,31.0791,31.1045,31.0622,31.096,42200.0
2011-11-23 10:10:00,36.77,36.78,36.67,36.67,61100.0,31.096,31.1045,31.0114,31.0114,61100.0
2011-11-23 10:15:00,36.67,36.71,36.63,36.65,72200.0,31.0114,31.0453,30.9776,30.9945,72200.0
2011-11-23 10:20:00,36.65,36.7,36.65,36.66,27400.0,30.9945,31.0368,30.9945,31.003,27400.0
2011-11-23 10:25:00,36.66,36.68,36.62,36.62,36700.0,31.003,31.0199,30.9691,30.9691,36700.0
2011-11-23 10:30:00,36.62,36.62,36.56,36.62,21300.0,30.9691,30.9691,30.9184,30.9691,21300.0
2011-11-23 10:35:00,36.63,36.67,36.61,36.67,59300.0,30.9776,31.0114,30.9607,31.0114,59300.0
2011-11-23 10:40:00,36.67,36.68,36.63,36.66,25100.0,31.0114,31.0199,30.9776,31.003,25100.0
2011-11-23 10:45:00,36.66,36.68,36.63,36.66,27900.0,31.003,31.0199,30.9776,31.003,27900.0
2011-11-23 10:50:00,36.66,36.76,36.66,36.76,26800.0,31.003,31.0875,31.003,31.0875,26800.0
2011-11-23 10:55:00,36.76,36.77,36.73,36.75,25300.0,31.0875,31.096,31.0622,31.0791,25300.0
2011-11-23 11:00:00,36.74,36.79,36.69,36.69,21000.0,31.0706,31.1129,31.0283,31.0283,21000.0
2011-11-23 11:05:00,36.7,36.7,36.63,36.64,32600.0,31.0368,31.0368,30.9776,30.9861,32600.0
2011-11-23 11:10:00,36.64,36.67,36.61,36.62,38600.0,30.9861,31.0114,30.9607,30.9691,38600.0
2011-11-23 11:15:00,36.62,36.65,36.58,36.65,34200.0,30.9691,30.9945,30.9353,30.9945,34200.0
2011-11-23 11:20:00,36.65,36.67,36.63,36.66,19000.0,30.9945,31.0114,30.9776,31.003,19000.0
2011-11-23 11:25:00,36.66,36.7,36.6,36.6,45500.0,31.003,31.0368,30.9522,30.9522,45500.0
2011-11-23 11:30:00,36.6,36.62,36.55,36.6,58500.0,30.9522,30.9691,30.91,30.9522,58500.0
2011-11-23 11:35:00,36.6,36.72,36.56,36.72,67400.0,30.9522,31.0537,30.9184,31.0537,67400.0
2011-11-23 11:40:00,36.71,36.71,36.65,36.67,57400.0,31.0453,31.0453,30.9945,31.0114,57400.0
2011-11-23 11:45:00,36.67,36.68,36.63,36.67,44200.0,31.0114,31.0199,30.9776,31.0114,44200.0
2011-11-23 11:50:00,36.68,36.72,36.67,36.7,18000.0,31.0199,31.0537,31.0114,31.0368,18000.0
2011-11-23 11:55:00,36.7,36.72,36.67,36.69,15100.0,31.0368,31.0537,31.0114,31.0283,15100.0
2011-11-23 12:00:00,36.69,36.76,36.69,36.76,165000.0,31.0283,31.0875,31.0283,31.0875,165000.0
2011-11-23 12:05:00,36.76,36.76,36.73,36.74,6800.0,31.0875,31.0875,31.0622,31.0706,6800.0
2011-11-23 12:10:00,36.74,36.76,36.71,36.71,22100.0,31.0706,31.0875,31.0453,31.0453,22100.0
2011-11-23 12:15:00,36.71,36.74,36.7,36.71,7100.0,31.0453,31.0706,31.0368,31.0453,7100.0
2011-11-23 12:20:00,36.72,36.75,36.7,36.72,18600.0,31.0537,31.0791,31.0368,31.0537,18600.0
2011-11-23 12:25:00,36.71,36.74,36.67,36.67,12300.0,31.0453,31.0706,31.0114,31.0114,12300.0
2011-11-23 12:30:00,36.67,36.68,36.63,36.64,19300.0,31.0114,31.0199,30.9776,30.9861,19300.0
2011-11-23 12:35:00,36.64,36.66,36.63,36.64,25800.0,30.9861,31.003,30.9776,30.9861,25800.0
2011-11-23 12:40:00,36.64,36.66,36.63,36.66,18000.0,30.9861,31.003,30.9776,31.003,18000.0
2011-11-23 12:45:00,36.65,36.71,36.63,36.68,25400.0,30.9945,31.0453,30.9776,31.0199,25400.0
2011-11-23 12:50:00,36.68,36.79,36.68,36.79,25500.0,31.0199,31.1129,31.0199,31.1129,25500.0
2011-11-23 12:55:00,36.8,36.81,36.77,36.8,11800.0,31.1214,31.1298,31.096,31.1214,11800.0
2011-11-23 13:00:00,36.78,36.79,36.77,36.77,26200.0,31.1045,31.1129,31.096,31.096,26200.0
2011-11-23 13:05:00,36.78,36.81,36.77,36.8,93500.0,31.1045,31.1298,31.096,31.1214,93500.0
2011-11-23 13:10:00,36.79,36.8,36.74,36.74,22700.0,31.1129,31.1214,31.0706,31.0706,22700.0
2011-11-23 13:15:00,36.73,36.75,36.72,36.75,21500.0,31.0622,31.0791,31.0537,31.0791,21500.0
2011-11-23 13:20:00,36.76,36.79,36.73,36.74,19400.0,31.0875,31.1129,31.0622,31.0706,19400.0
2011-11-23 13:25:00,36.74,36.81,36.74,36.81,22800.0,31.0706,31.1298,31.0706,31.1298,22800.0
2011-11-23 13:30:00,36.81,36.82,36.78,36.78,26100.0,31.1298,31.1383,31.1045,31.1045,26100.0
2011-11-23 13:35:00,36.79,36.8,36.76,36.76,17800.0,31.1129,31.1214,31.0875,31.0875,17800.0
2011-11-23 13:40:00,36.77,36.77,36.72,36.72,20000.0,31.096,31.096,31.0537,31.0537,20000.0
2011-11-23 13:45:00,36.73,36.77,36.73,36.75,14700.0,31.0622,31.096,31.0622,31.0791,14700.0
2011-11-23 13:50:00,36.75,36.79,36.74,36.78,38900.0,31.0791,31.1129,31.0706,31.1045,38900.0
2011-11-23 13:55:00,36.77,36.77,36.67,36.69,15500.0,31.096,31.096,31.0114,31.0283,15500.0
2011-11-23 14:00:00,36.69,36.7,36.66,36.68,18100.0,31.0283,31.0368,31.003,31.0199,18100.0
2011-11-23 14:05:00,36.68,36.69,36.64,36.68,21900.0,31.0199,31.0283,30.9861,31.0199,21900.0
2011-11-23 14:10:00,36.68,36.68,36.59,36.6,69100.0,31.0199,31.0199,30.9438,30.9522,69100.0
2011-11-23 14:15:00,36.59,36.62,36.56,36.62,50100.0,30.9438,30.9691,30.9184,30.9691,50100.0
2011-11-23 14:20:00,36.62,36.64,36.61,36.62,14800.0,30.9691,30.9861,30.9607,30.9691,14800.0
2011-11-23 14:25:00,36.61,36.62,36.54,36.59,28300.0,30.9607,30.9691,30.9015,30.9438,28300.0
2011-11-23 14:30:00,36.6,36.63,36.6,36.62,142400.0,30.9522,30.9776,30.9522,30.9691,142400.0
2011-11-23 14:35:00,36.62,36.65,36.61,36.64,48800.0,30.9691,30.9945,30.9607,30.9861,48800.0
2011-11-23 14:40:00,36.62,36.64,36.6,36.6,21600.0,30.9691,30.9861,30.9522,30.9522,21600.0
2011-11-23 14:45:00,36.6,36.64,36.6,36.62,16300.0,30.9522,30.9861,30.9522,30.9691,16300.0
2011-11-23 14:50:00,36.62,36.63,36.6,36.62,9900.0,30.9691,30.9776,30.9522,30.9691,9900.0
2011-11-23 14:55:00,36.62,36.62,36.58,36.6,58700.0,30.9691,30.9691,30.9353,30.9522,58700.0
2011-11-23 15:00:00,36.6,36.7,36.56,36.63,140400.0,30.9522,31.0368,30.9184,30.9776,140400.0
2011-11-23 15:05:00,36.63,36.69,36.6,36.65,62700.0,30.9776,31.0283,30.9522,30.9945,62700.0
2011-11-23 15:10:00,36.65,36.74,36.63,36.73,90100.0,30.9945,31.0706,30.9776,31.0622,90100.0
2011-11-23 15:15:00,36.74,36.75,36.66,36.67,90100.0,31.0706,31.0791,31.003,31.0114,90100.0
2011-11-23 15:20:00,36.67,36.71,36.61,36.64,103200.0,31.0114,31.0453,30.9607,30.9861,103200.0
2011-11-23 15:25:00,36.65,36.67,36.61,36.64,108100.0,30.9945,31.0114,30.9607,30.9861,108100.0
2011-11-23 15:30:00,36.65,36.67,36.63,36.66,121900.0,30.9945,31.0114,30.9776,31.003,121900.0
2011-11-23 15:35:00,36.67,36.7,36.66,36.67,153300.0,31.0114,31.0368,31.003,31.0114,153300.0
2011-11-23 15:40:00,36.68,36.81,36.67,36.8,140000.0,31.0199,31.1298,31.0114,31.1214,140000.0
2011-11-23 15:45:00,36.8,36.8,36.68,36.69,131900.0,31.1214,31.1214,31.0199,31.0283,131900.0
2011-11-23 15:50:00,36.69,36.73,36.66,36.68,175300.0,31.0283,31.0622,31.003,31.0199,175300.0
2011-11-23 15:55:00,36.69,36.69,36.49,36.5,621400.0,31.0283,31.0283,30.8592,30.8677,621400.0
2011-11-25 09:30:00,36.39,36.51,36.36,36.51,160900.0,30.7746,30.8761,30.7493,30.8761,160900.0
2011-11-25 09:35:00,36.51,36.72,36.51,36.65,130600.0,30.8761,31.0537,30.8761,30.9945,130600.0
2011-11-25 09:40:00,36.66,36.72,36.66,36.7,92800.0,31.003,31.0537,31.003,31.0368,92800.0
2011-11-25 09:45:00,36.69,36.7,36.52,36.52,61500.0,31.0283,31.0368,30.8846,30.8846,61500.0
2011-11-25 09:50:00,36.53,36.62,36.52,36.57,87100.0,30.893,30.9691,30.8846,30.9269,87100.0
2011-11-25 09:55:00,36.58,36.66,36.55,36.55,93600.0,30.9353,31.003,30.91,30.91,93600.0
2011-11-25 10:00:00,36.54,36.64,36.52,36.64,100600.0,30.9015,30.9861,30.8846,30.9861,100600.0
2011-11-25 10:05:00,36.64,36.7,36.63,36.66,55700.0,30.9861,31.0368,30.9776,31.003,55700.0
2011-11-25 10:10:00,36.67,36.73,36.63,36.7,49300.0,31.0114,31.0622,30.9776,31.0368,49300.0
2011-11-25 10:15:00,36.71,36.74,36.67,36.73,78600.0,31.0453,31.0706,31.0114,31.0622,78600.0
2011-11-25 10:20:00,36.72,36.73,36.67,36.71,87800.0,31.0537,31.0622,31.0114,31.0453,87800.0
2011-11-25 10:25:00,36.71,36.74,36.63,36.63,76800.0,31.0453,31.0706,30.9776,30.9776,76800.0
2011-11-25 10:30:00,36.63,36.68,36.62,36.67,48600.0,30.9776,31.0199,30.9691,31.0114,48600.0
2011-11-25 10:35:00,36.67,36.75,36.66,36.71,80900.0,31.0114,31.0791,31.003,31.0453,80900.0
2011-11-25 10:40:00,36.71,36.77,36.7,36.75,60100.0,31.0453,31.096,31.0368,31.0791,60100.0
2011-11-25 10:45:00,36.75,36.78,36.71,36.73,66400.0,31.0791,31.1045,31.0453,31.0622,66400.0
2011-11-25 10:50:00,36.73,36.76,36.7,36.71,121800.0,31.0622,31.0875,31.0368,31.0453,121800.0
2011-11-25 10:55:00,36.72,36.72,36.66,36.68,94100.0,31.0537,31.0537,31.003,31.0199,94100.0
2011-11-25 11:00:00,36.68,36.69,36.64,36.67,62500.0,31.0199,31.0283,30.9861,31.0114,62500.0
2011-11-25 11:05:00,36.68,36.71,36.67,36.7,34300.0,31.0199,31.0453,31.0114,31.0368,34300.0
2011-11-25 11:10:00,36.69,36.77,36.69,36.71,77000.0,31.0283,31.096,31.0283,31.0453,77000.0
2011-11-25 11:15:00,36.71,36.74,36.67,36.72,60800.0,31.0453,31.0706,31.0114,31.0537,60800.0
2011-11-25 11:20:00,36.72,36.74,36.7,36.7,68200.0,31.0537,31.0706,31.0368,31.0368,68200.0
2011-11-25 11:25:00,36.69,36.69,36.61,36.61,50400.0,31.0283,31.0283,30.9607,30.9607,50400.0
2011-11-25 11:30:00,36.62,36.68,36.62,36.66,38500.0,30.9691,31.0199,30.9691,31.003,38500.0
2011-11-25 11:35:00,36.66,36.66,36.59,36.61,66300.0,31.003,31.003,30.9438,30.9607,66300.0
2011-11-25 11:40:00,36.62,36.63,36.55,36.55,29700.0,30.9691,30.9776,30.91,30.91,29700.0
2011-11-25 11:45:00,36.54,36.54,36.5,36.53,73500.0,30.9015,30.9015,30.8677,30.893,73500.0
2011-11-25 11:50:00,36.53,36.53,36.44,36.44,76200.0,30.893,30.893,30.8169,30.8169,76200.0
2011-11-25 11:55:00,36.44,36.5,36.43,36.47,35200.0,30.8169,30.8677,30.8085,30.8423,35200.0
2011-11-25 12:00:00,36.48,36.51,36.46,36.48,36300.0,30.8508,30.8761,30.8338,30.8508,36300.0
2011-11-25 12:05:00,36.48,36.49,36.41,36.43,43900.0,30.8508,30.8592,30.7916,30.8085,43900.0
2011-11-25 12:10:00,36.43,36.47,36.41,36.47,24100.0,30.8085,30.8423,30.7916,30.8423,24100.0
2011-11-25 12:15:00,36.46,36.46,36.41,36.44,38500.0,30.8338,30.8338,30.7916,30.8169,38500.0
2011-11-25 12:20:00,36.45,36.45,36.38,36.39,70500.0,30.8254,30.8254,30.7662,30.7746,70500.0
2011-11-25 12:25:00,36.4,36.47,36.4,36.47,42300.0,30.7831,30.8423,30.7831,30.8423,42300.0
2011-11-25 12:30:00,36.48,36.51,36.45,36.51,45000.0,30.8508,30.8761,30.8254,30.8761,45000.0
2011-11-25 12:35:00,36.51,36.52,36.44,36.45,52000.0,30.8761,30.8846,30.8169,30.8254,52000.0
2011-11-25 12:40:00,36.45,36.45,36.39,36.4,42000.0,30.8254,30.8254,30.7746,30.7831,42000.0
2011-11-25 12:45:00,36.4,36.44,36.4,36.43,102600.0,30.7831,30.8169,30.7831,30.8085,102600.0
2011-11-25 12:50:00,36.44,36.48,36.39,36.4,89200.0,30.8169,30.8508,30.7746,30.7831,89200.0
2011-11-25 12:55:00,36.4,36.4,36.34,36.35,156300.0,30.7831,30.7831,30.7324,30.7408,156300.0
2011-11-28 09:30:00,37.34,37.5,37.32,37.44,69400.0,31.578,31.7134,31.5611,31.6626,69400.0
2011-11-28 09:35:00,37.43,37.55,37.38,37.53,123700.0,31.6542,31.7556,31.6119,31.7387,123700.0
2011-11-28 09:40:00,37.53,37.54,37.49,37.49,141300.0,31.7387,31.7472,31.7049,31.7049,141300.0
2011-11-28 09:45:00,37.5,37.5,37.45,37.46,48100.0,31.7134,31.7134,31.6711,31.6795,48100.0
2011-11-28 09:50:00,37.46,37.54,37.45,37.54,44700.0,31.6795,31.7472,31.6711,31.7472,44700.0
2011-11-28 09:55:00,37.55,37.59,37.54,37.58,122900.0,31.7556,31.7895,31.7472,31.781,122900.0
2011-11-28 10:00:00,37.57,37.59,37.54,37.56,57900.0,31.7726,31.7895,31.7472,31.7641,57900.0
2011-11-28 10:05:00,37.56,37.58,37.54,37.58,39500.0,31.7641,31.781,31.7472,31.781,39500.0
2011-11-28 10:10:00,37.58,37.64,37.56,37.61,65000.0,31.781,31.8318,31.7641,31.8064,65000.0
2011-11-28 10:15:00,37.61,37.67,37.61,37.66,75200.0,31.8064,31.8571,31.8064,31.8487,75200.0
2011-11-28 10:20:00,37.67,37.67,37.61,37.61,47100.0,31.8571,31.8571,31.8064,31.8064,47100.0
2011-11-28 10:25:00,37.61,37.64,37.57,37.58,31300.0,31.8064,31.8318,31.7726,31.781,31300.0
2011-11-28 10:30:00,37.58,37.65,37.58,37.62,63600.0,31.781,31.8402,31.781,31.8148,63600.0
2011-11-28 10:35:00,37.62,37.67,37.58,37.58,45000.0,31.8148,31.8571,31.781,31.781,45000.0
2011-11-28 10:40:00,37.58,37.61,37.58,37.61,26000.0,31.781,31.8064,31.781,31.8064,26000.0
2011-11-28 10:45:00,37.61,37.63,37.59,37.59,24600.0,31.8064,31.8233,31.7895,31.7895,24600.0
2011-11-28 10:50:00,37.59,37.59,37.55,37.59,26300.0,31.7895,31.7895,31.7556,31.7895,26300.0
2011-11-28 10:55:00,37.59,37.6,37.54,37.55,30900.0,31.7895,31.7979,31.7472,31.7556,30900.0
2011-11-28 11:00:00,37.56,37.63,37.56,37.57,44600.0,31.7641,31.8233,31.7641,31.7726,44600.0
2011-11-28 11:05:00,37.58,37.62,37.57,37.6,32600.0,31.781,31.8148,31.7726,31.7979,32600.0
2011-11-28 11:10:00,37.61,37.62,37.57,37.59,23200.0,31.8064,31.8148,31.7726,31.7895,23200.0
2011-11-28 11:15:00,37.59,37.61,37.57,37.6,35300.0,31.7895,31.8064,31.7726,31.7979,35300.0
2011-11-28 11:20:00,37.59,37.6,37.57,37.59,25700.0,31.7895,31.7979,31.7726,31.7895,25700.0
2011-11-28 11:25:00,37.6,37.64,37.58,37.63,17400.0,31.7979,31.8318,31.781,31.8233,17400.0
2011-11-28 11:30:00,37.64,37.66,37.62,37.65,57800.0,31.8318,31.8487,31.8148,31.8402,57800.0
2011-11-28 11:35:00,37.66,37.66,37.58,37.59,36700.0,31.8487,31.8487,31.781,31.7895,36700.0
2011-11-28 11:40:00,37.59,37.62,37.58,37.59,23800.0,31.7895,31.8148,31.781,31.7895,23800.0
2011-11-28 11:45:00,37.59,37.61,37.57,37.58,24400.0,31.7895,31.8064,31.7726,31.781,24400.0
2011-11-28 11:50:00,37.58,37.59,37.56,37.59,28100.0,31.781,31.7895,31.7641,31.7895,28100.0
2011-11-28 11:55:00,37.59,37.6,37.56,37.58,10100.0,31.7895,31.7979,31.7641,31.781,10100.0
2011-11-28 12:00:00,37.58,37.58,37.56,37.58,11900.0,31.781,31.781,31.7641,31.781,11900.0
2011-11-28 12:05:00,37.59,37.62,37.58,37.58,16300.0,31.7895,31.8148,31.781,31.781,16300.0
2011-11-28 12:10:00,37.58,37.62,37.58,37.59,47300.0,31.781,31.8148,31.781,31.7895,47300.0
2011-11-28 12:15:00,37.59,37.62,37.59,37.59,11900.0,31.7895,31.8148,31.7895,31.7895,11900.0
2011-11-28 12:20:00,37.59,37.61,37.58,37.59,19500.0,31.7895,31.8064,31.781,31.7895,19500.0
2011-11-28 12:25:00,37.58,37.59,37.55,37.55,54900.0,31.781,31.7895,31.7556,31.7556,54900.0
2011-11-28 12:30:00,37.54,37.55,37.5,37.53,14500.0,31.7472,31.7556,31.7134,31.7387,14500.0
2011-11-28 12:35:00,37.53,37.54,37.5,37.54,37500.0,31.7387,31.7472,31.7134,31.7472,37500.0
2011-11-28 12:40:00,37.54,37.54,37.5,37.51,22700.0,31.7472,31.7472,31.7134,31.7218,22700.0
2011-11-28 12:45:00,37.52,37.52,37.51,37.51,11500.0,31.7303,31.7303,31.7218,31.7218,11500.0
2011-11-28 12:50:00,37.51,37.52,37.48,37.48,72300.0,31.7218,31.7303,31.6964,31.6964,72300.0
2011-11-28 12:55:00,37.48,37.49,37.45,37.45,48900.0,31.6964,31.7049,31.6711,31.6711,48900.0
2011-11-28 13:00:00,37.45,37.47,37.41,37.44,33300.0,31.6711,31.688,31.6372,31.6626,33300.0
2011-11-28 13:05:00,37.43,37.46,37.41,37.46,326600.0,31.6542,31.6795,31.6372,31.6795,326600.0
2011-11-28 13:10:00,37.45,37.47,37.44,37.45,30200.0,31.6711,31.688,31.6626,31.6711,30200.0
2011-11-28 13:15:00,37.46,37.5,37.44,37.5,64000.0,31.6795,31.7134,31.6626,31.7134,64000.0
2011-11-28 13:20:00,37.51,37.54,37.5,37.54,33300.0,31.7218,31.7472,31.7134,31.7472,33300.0
2011-11-28 13:25:00,37.53,37.54,37.52,37.53,239400.0,31.7387,31.7472,31.7303,31.7387,239400.0
2011-11-28 13:30:00,37.53,37.57,37.53,37.54,44400.0,31.7387,31.7726,31.7387,31.7472,44400.0
2011-11-28 13:35:00,37.54,37.56,37.54,37.55,39800.0,31.7472,31.7641,31.7472,31.7556,39800.0
2011-11-28 13:40:00,37.55,37.57,37.55,37.56,19800.0,31.7556,31.7726,31.7556,31.7641,19800.0
2011-11-28 13:45:00,37.57,37.57,37.54,37.54,17200.0,31.7726,31.7726,31.7472,31.7472,17200.0
2011-11-28 13:50:00,37.54,37.55,37.5,37.52,32600.0,31.7472,31.7556,31.7134,31.7303,32600.0
2011-11-28 13:55:00,37.51,37.52,37.45,37.46,24000.0,31.7218,31.7303,31.6711,31.6795,24000.0
2011-11-28 14:00:00,37.45,37.51,37.45,37.5,23600.0,31.6711,31.7218,31.6711,31.7134,23600.0
2011-11-28 14:05:00,37.5,37.54,37.49,37.53,31400.0,31.7134,31.7472,31.7049,31.7387,31400.0
2011-11-28 14:10:00,37.52,37.56,37.52,37.54,66400.0,31.7303,31.7641,31.7303,31.7472,66400.0
2011-11-28 14:15:00,37.54,37.54,37.52,37.52,10700.0,31.7472,31.7472,31.7303,31.7303,10700.0
2011-11-28 14:20:00,37.52,37.55,37.49,37.5,27500.0,31.7303,31.7556,31.7049,31.7134,27500.0
2011-11-28 14:25:00,37.5,37.51,37.46,37.47,19800.0,31.7134,31.7218,31.6795,31.688,19800.0
2011-11-28 14:30:00,37.48,37.49,37.46,37.46,28700.0,31.6964,31.7049,31.6795,31.6795,28700.0
2011-11-28 14:35:00,37.47,37.49,37.44,37.45,24200.0,31.688,31.7049,31.6626,31.6711,24200.0
2011-11-28 14:40:00,37.45,37.47,37.44,37.46,26600.0,31.6711,31.688,31.6626,31.6795,26600.0
2011-11-28 14:45:00,37.46,37.48,37.43,37.43,53500.0,31.6795,31.6964,31.6542,31.6542,53500.0
2011-11-28 14:50:00,37.42,37.42,37.36,37.38,24000.0,31.6457,31.6457,31.595,31.6119,24000.0
2011-11-28 14:55:00,37.39,37.41,37.36,37.39,53200.0,31.6203,31.6372,31.595,31.6203,53200.0
2011-11-28 15:00:00,37.4,37.43,37.39,37.4,15800.0,31.6288,31.6542,31.6203,31.6288,15800.0
2011-11-28 15:05:00,37.41,37.41,37.28,37.29,66900.0,31.6372,31.6372,31.5273,31.5358,66900.0
2011-11-28 15:10:00,37.29,37.34,37.29,37.3,29700.0,31.5358,31.578,31.5358,31.5442,29700.0
2011-11-28 15:15:00,37.29,37.31,37.21,37.31,103600.0,31.5358,31.5527,31.4681,31.5527,103600.0
2011-11-28 15:20:00,37.31,37.37,37.27,37.36,115900.0,31.5527,31.6034,31.5188,31.595,115900.0
2011-11-28 15:25:00,37.34,37.35,37.3,37.3,139200.0,31.578,31.5865,31.5442,31.5442,139200.0
2011-11-28 15:30:00,37.3,37.37,37.28,37.3,124300.0,31.5442,31.6034,31.5273,31.5442,124300.0
2011-11-28 15:35:00,37.29,37.38,37.29,37.35,152700.0,31.5358,31.6119,31.5358,31.5865,152700.0
2011-11-28 15:40:00,37.32,37.34,37.27,37.34,130600.0,31.5611,31.578,31.5188,31.578,130600.0
2011-11-28 15:45:00,37.33,37.34,37.23,37.25,147900.0,31.5696,31.578,31.485,31.5019,147900.0
2011-11-28 15:50:00,37.25,37.3,37.23,37.3,360200.0,31.5019,31.5442,31.485,31.5442,360200.0
2011-11-28 15:55:00,37.3,37.47,37.29,37.47,462400.0,31.5442,31.688,31.5358,31.688,462400.0
2011-11-29 09:30:00,37.55,37.55,37.4,37.42,281400.0,31.7556,31.7556,31.6288,31.6457,281400.0
2011-11-29 09:35:00,37.42,37.51,37.39,37.5,56200.0,31.6457,31.7218,31.6203,31.7134,56200.0
2011-11-29 09:40:00,37.52,37.59,37.5,37.55,35500.0,31.7303,31.7895,31.7134,31.7556,35500.0
2011-11-29 09:45:00,37.54,37.57,37.5,37.54,59300.0,31.7472,31.7726,31.7134,31.7472,59300.0
2011-11-29 09:50:00,37.54,37.61,37.53,37.6,28700.0,31.7472,31.8064,31.7387,31.7979,28700.0
2011-11-29 09:55:00,37.59,37.59,37.52,37.59,95300.0,31.7895,31.7895,31.7303,31.7895,95300.0
2011-11-29 10:00:00,37.59,37.68,37.49,37.52,327000.0,31.7895,31.8656,31.7049,31.7303,327000.0
2011-11-29 10:05:00,37.51,37.62,37.49,37.62,81000.0,31.7218,31.8148,31.7049,31.8148,81000.0
2011-11-29 10:10:00,37.63,37.69,37.63,37.69,35100.0,31.8233,31.874,31.8233,31.874,35100.0
2011-11-29 10:15:00,37.69,37.76,37.66,37.73,65300.0,31.874,31.9332,31.8487,31.9079,65300.0
2011-11-29 10:20:00,37.73,37.77,37.71,37.74,45400.0,31.9079,31.9417,31.8909,31.9163,45400.0
2011-11-29 10:25:00,37.74,37.78,37.72,37.73,49400.0,31.9163,31.9501,31.8994,31.9079,49400.0
2011-11-29 10:30:00,37.72,37.73,37.71,37.72,49200.0,31.8994,31.9079,31.8909,31.8994,49200.0
2011-11-29 10:35:00,37.71,37.72,37.68,37.7,28400.0,31.8909,31.8994,31.8656,31.8825,28400.0
2011-11-29 10:40:00,37.7,37.73,37.7,37.72,34400.0,31.8825,31.9079,31.8825,31.8994,34400.0
2011-11-29 10:45:00,37.71,37.73,37.62,37.65,86700.0,31.8909,31.9079,31.8148,31.8402,86700.0
2011-11-29 10:50:00,37.64,37.68,37.63,37.64,49400.0,31.8318,31.8656,31.8233,31.8318,49400.0
2011-11-29 10:55:00,37.63,37.65,37.6,37.64,123900.0,31.8233,31.8402,31.7979,31.8318,123900.0
2011-11-29 11:00:00,37.64,37.64,37.55,37.58,60100.0,31.8318,31.8318,31.7556,31.781,60100.0
2011-11-29 11:05:00,37.58,37.58,37.52,37.54,27700.0,31.781,31.781,31.7303,31.7472,27700.0
2011-11-29 11:10:00,37.56,37.59,37.55,37.56,26200.0,31.7641,31.7895,31.7556,31.7641,26200.0
2011-11-29 11:15:00,37.57,37.61,37.55,37.6,79600.0,31.7726,31.8064,31.7556,31.7979,79600.0
2011-11-29 11:20:00,37.6,37.61,37.57,37.57,44100.0,31.7979,31.8064,31.7726,31.7726,44100.0
2011-11-29 11:25:00,37.59,37.64,37.59,37.63,28600.0,31.7895,31.8318,31.7895,31.8233,28600.0
2011-11-29 11:30:00,37.63,37.67,37.62,37.67,29700.0,31.8233,31.8571,31.8148,31.8571,29700.0
2011-11-29 11:35:00,37.68,37.73,37.68,37.71,11400.0,31.8656,31.9079,31.8656,31.8909,11400.0
2011-11-29 11:40:00,37.7,37.72,37.63,37.63,21500.0,31.8825,31.8994,31.8233,31.8233,21500.0
2011-11-29 11:45:00,37.64,37.68,37.64,37.67,41700.0,31.8318,31.8656,31.8318,31.8571,41700.0
2011-11-29 11:50:00,37.68,37.69,37.61,37.61,37600.0,31.8656,31.874,31.8064,31.8064,37600.0
2011-11-29 11:55:00,37.62,37.62,37.59,37.62,75000.0,31.8148,31.8148,31.7895,31.8148,75000.0
2011-11-29 12:00:00,37.62,37.64,37.6,37.64,33700.0,31.8148,31.8318,31.7979,31.8318,33700.0
2011-11-29 12:05:00,37.63,37.67,37.62,37.67,61000.0,31.8233,31.8571,31.8148,31.8571,61000.0
2011-11-29 12:10:00,37.68,37.7,37.65,37.66,15800.0,31.8656,31.8825,31.8402,31.8487,15800.0
2011-11-29 12:15:00,37.66,37.69,37.64,37.65,28700.0,31.8487,31.874,31.8318,31.8402,28700.0
2011-11-29 12:20:00,37.65,37.66,37.62,37.63,41800.0,31.8402,31.8487,31.8148,31.8233,41800.0
2011-11-29 12:25:00,37.63,37.67,37.62,37.65,22700.0,31.8233,31.8571,31.8148,31.8402,22700.0
2011-11-29 12:30:00,37.65,37.66,37.6,37.62,26100.0,31.8402,31.8487,31.7979,31.8148,26100.0
2011-11-29 12:35:00,37.62,37.63,37.56,37.57,39100.0,31.8148,31.8233,31.7641,31.7726,39100.0
2011-11-29 12:40:00,37.57,37.59,37.53,37.53,45500.0,31.7726,31.7895,31.7387,31.7387,45500.0
2011-11-29 12:45:00,37.53,37.56,37.52,37.56,24600.0,31.7387,31.7641,31.7303,31.7641,24600.0
2011-11-29 12:50:00,37.57,37.58,37.55,37.56,88700.0,31.7726,31.781,31.7556,31.7641,88700.0
2011-11-29 12:55:00,37.56,37.61,37.54,37.6,126100.0,31.7641,31.8064,31.7472,31.7979,126100.0
2011-11-29 13:00:00,37.6,37.61,37.55,37.56,20100.0,31.7979,31.8064,31.7556,31.7641,20100.0
2011-11-29 13:05:00,37.55,37.57,37.51,37.53,35200.0,31.7556,31.7726,31.7218,31.7387,35200.0
2011-11-29 13:10:00,37.53,37.58,37.53,37.58,22500.0,31.7387,31.781,31.7387,31.781,22500.0
2011-11-29 13:15:00,37.57,37.59,37.56,37.56,12300.0,31.7726,31.7895,31.7641,31.7641,12300.0
2011-11-29 13:20:00,37.56,37.63,37.56,37.62,41400.0,31.7641,31.8233,31.7641,31.8148,41400.0
2011-11-29 13:25:00,37.62,37.64,37.6,37.6,27100.0,31.8148,31.8318,31.7979,31.7979,27100.0
2011-11-29 13:30:00,37.59,37.59,37.53,37.53,29400.0,31.7895,31.7895,31.7387,31.7387,29400.0
2011-11-29 13:35:00,37.54,37.6,37.52,37.6,51200.0,31.7472,31.7979,31.7303,31.7979,51200.0
2011-11-29 13:40:00,37.6,37.6,37.58,37.59,16300.0,31.7979,31.7979,31.781,31.7895,16300.0
2011-11-29 13:45:00,37.6,37.6,37.55,37.56,25500.0,31.7979,31.7979,31.7556,31.7641,25500.0
2011-11-29 13:50:00,37.55,37.58,37.49,37.5,52100.0,31.7556,31.781,31.7049,31.7134,52100.0
2011-11-29 13:55:00,37.49,37.5,37.46,37.48,35400.0,31.7049,31.7134,31.6795,31.6964,35400.0
2011-11-29 14:00:00,37.48,37.52,37.43,37.51,34000.0,31.6964,31.7303,31.6542,31.7218,34000.0
2011-11-29 14:05:00,37.5,37.52,37.48,37.48,56200.0,31.7134,31.7303,31.6964,31.6964,56200.0
2011-11-29 14:10:00,37.48,37.52,37.47,37.48,62400.0,31.6964,31.7303,31.688,31.6964,62400.0
2011-11-29 14:15:00,37.49,37.55,37.46,37.55,16200.0,31.7049,31.7556,31.6795,31.7556,16200.0
2011-11-29 14:20:00,37.54,37.57,37.53,37.55,14100.0,31.7472,31.7726,31.7387,31.7556,14100.0
2011-11-29 14:25:00,37.55,37.56,37.53,37.55,36200.0,31.7556,31.7641,31.7387,31.7556,36200.0
2011-11-29 14:30:00,37.55,37.62,37.55,37.6,25300.0,31.7556,31.8148,31.7556,31.7979,25300.0
2011-11-29 14:35:00,37.61,37.63,37.58,37.58,44900.0,31.8064,31.8233,31.781,31.781,44900.0
2011-11-29 14:40:00,37.59,37.64,37.58,37.63,17300.0,31.7895,31.8318,31.781,31.8233,17300.0
2011-11-29 14:45:00,37.63,37.64,37.59,37.59,22400.0,31.8233,31.8318,31.7895,31.7895,22400.0
2011-11-29 14:50:00,37.59,37.6,37.54,37.58,56600.0,31.7895,31.7979,31.7472,31.781,56600.0
2011-11-29 14:55:00,37.59,37.63,37.58,37.59,27500.0,31.7895,31.8233,31.781,31.7895,27500.0
2011-11-29 15:00:00,37.59,37.62,37.58,37.62,24500.0,31.7895,31.8148,31.781,31.8148,24500.0
2011-11-29 15:05:00,37.62,37.62,37.57,37.57,27800.0,31.8148,31.8148,31.7726,31.7726,27800.0
2011-11-29 15:10:00,37.58,37.7,37.58,37.67,45300.0,31.781,31.8825,31.781,31.8571,45300.0
2011-11-29 15:15:00,37.68,37.74,37.67,37.68,100400.0,31.8656,31.9163,31.8571,31.8656,100400.0
2011-11-29 15:20:00,37.69,37.69,37.65,37.67,34500.0,31.874,31.874,31.8402,31.8571,34500.0
2011-11-29 15:25:00,37.66,37.68,37.62,37.63,36700.0,31.8487,31.8656,31.8148,31.8233,36700.0
2011-11-29 15:30:00,37.64,37.7,37.64,37.68,52900.0,31.8318,31.8825,31.8318,31.8656,52900.0
2011-11-29 15:35:00,37.69,37.72,37.61,37.63,107700.0,31.874,31.8994,31.8064,31.8233,107700.0
2011-11-29 15:40:00,37.63,37.66,37.62,37.65,79600.0,31.8233,31.8487,31.8148,31.8402,79600.0
2011-11-29 15:45:00,37.63,37.68,37.63,37.65,98700.0,31.8233,31.8656,31.8233,31.8402,98700.0
2011-11-29 15:50:00,37.64,37.65,37.54,37.59,226800.0,31.8318,31.8402,31.7472,31.7895,226800.0
2011-11-29 15:55:00,37.59,37.6,37.56,37.57,270000.0,31.7895,31.7979,31.7641,31.7726,270000.0
2011-11-30 09:30:00,38.63,38.65,38.51,38.56,201500.0,32.669,32.6859,32.5675,32.6098,201500.0
2011-11-30 09:35:00,38.55,38.58,38.45,38.47,158000.0,32.6013,32.6267,32.5168,32.5337,158000.0
2011-11-30 09:40:00,38.46,38.58,38.45,38.58,564300.0,32.5252,32.6267,32.5168,32.6267,564300.0
2011-11-30 09:45:00,38.58,38.61,38.51,38.51,508600.0,32.6267,32.6521,32.5675,32.5675,508600.0
2011-11-30 09:50:00,38.52,38.56,38.46,38.55,125800.0,32.576,32.6098,32.5252,32.6013,125800.0
2011-11-30 09:55:00,38.55,38.59,38.53,38.54,193200.0,32.6013,32.6352,32.5844,32.5929,193200.0
2011-11-30 10:00:00,38.56,38.6,38.52,38.54,143300.0,32.6098,32.6436,32.576,32.5929,143300.0
2011-11-30 10:05:00,38.54,38.55,38.49,38.51,88300.0,32.5929,32.6013,32.5506,32.5675,88300.0
2011-11-30 10:10:00,38.51,38.56,38.49,38.55,603500.0,32.5675,32.6098,32.5506,32.6013,603500.0
2011-11-30 10:15:00,38.55,38.57,38.53,38.56,43600.0,32.6013,32.6182,32.5844,32.6098,43600.0
2011-11-30 10:20:00,38.56,38.59,38.53,38.58,29400.0,32.6098,32.6352,32.5844,32.6267,29400.0
2011-11-30 10:25:00,38.58,38.62,38.56,38.6,64400.0,32.6267,32.6605,32.6098,32.6436,64400.0
2011-11-30 10:30:00,38.58,38.63,38.58,38.59,37600.0,32.6267,32.669,32.6267,32.6352,37600.0
2011-11-30 10:35:00,38.59,38.65,38.59,38.65,27000.0,32.6352,32.6859,32.6352,32.6859,27000.0
2011-11-30 10:40:00,38.65,38.67,38.63,38.66,43100.0,32.6859,32.7028,32.669,32.6944,43100.0
2011-11-30 10:45:00,38.65,38.68,38.64,38.67,41500.0,32.6859,32.7113,32.6774,32.7028,41500.0
2011-11-30 10:50:00,38.67,38.69,38.64,38.68,41100.0,32.7028,32.7197,32.6774,32.7113,41100.0
2011-11-30 10:55:00,38.67,38.74,38.66,38.74,132900.0,32.7028,32.762,32.6944,32.762,132900.0
2011-11-30 11:00:00,38.73,38.73,38.65,38.66,40300.0,32.7536,32.7536,32.6859,32.6944,40300.0
2011-11-30 11:05:00,38.66,38.69,38.66,38.68,17100.0,32.6944,32.7197,32.6944,32.7113,17100.0
2011-11-30 11:10:00,38.68,38.7,38.65,38.68,85800.0,32.7113,32.7282,32.6859,32.7113,85800.0
2011-11-30 11:15:00,38.68,38.72,38.66,38.71,25700.0,32.7113,32.7451,32.6944,32.7366,25700.0
2011-11-30 11:20:00,38.71,38.71,38.68,38.69,21900.0,32.7366,32.7366,32.7113,32.7197,21900.0
2011-11-30 11:25:00,38.69,38.7,38.68,38.7,51100.0,32.7197,32.7282,32.7113,32.7282,51100.0
2011-11-30 11:30:00,38.7,38.74,38.69,38.74,55400.0,32.7282,32.762,32.7197,32.762,55400.0
2011-11-30 11:35:00,38.74,38.76,38.74,38.76,13100.0,32.762,32.7789,32.762,32.7789,13100.0
2011-11-30 11:40:00,38.77,38.77,38.73,38.74,16400.0,32.7874,32.7874,32.7536,32.762,16400.0
2011-11-30 11:45:00,38.74,38.76,38.71,38.71,12200.0,32.762,32.7789,32.7366,32.7366,12200.0
2011-11-30 11:50:00,38.72,38.73,38.68,38.68,12600.0,32.7451,32.7536,32.7113,32.7113,12600.0
2011-11-30 11:55:00,38.67,38.68,38.62,38.63,17000.0,32.7028,32.7113,32.6605,32.669,17000.0
2011-11-30 12:00:00,38.63,38.63,38.61,38.62,10700.0,32.669,32.669,32.6521,32.6605,10700.0
2011-11-30 12:05:00,38.62,38.62,38.59,38.6,13600.0,32.6605,32.6605,32.6352,32.6436,13600.0
2011-11-30 12:10:00,38.6,38.61,38.57,38.58,26400.0,32.6436,32.6521,32.6182,32.6267,26400.0
2011-11-30 12:15:00,38.58,38.6,38.56,38.58,15900.0,32.6267,32.6436,32.6098,32.6267,15900.0
2011-11-30 12:20:00,38.57,38.61,38.56,38.58,37400.0,32.6182,32.6521,32.6098,32.6267,37400.0
2011-11-30 12:25:00,38.59,38.61,38.59,38.59,23700.0,32.6352,32.6521,32.6352,32.6352,23700.0
2011-11-30 12:30:00,38.58,38.62,38.58,38.6,13900.0,32.6267,32.6605,32.6267,32.6436,13900.0
2011-11-30 12:35:00,38.59,38.59,38.55,38.55,18700.0,32.6352,32.6352,32.6013,32.6013,18700.0
2011-11-30 12:40:00,38.55,38.56,38.52,38.52,29800.0,32.6013,32.6098,32.576,32.576,29800.0
2011-11-30 12:45:00,38.52,38.55,38.52,38.55,15400.0,32.576,32.6013,32.576,32.6013,15400.0
2011-11-30 12:50:00,38.53,38.55,38.51,38.55,13700.0,32.5844,32.6013,32.5675,32.6013,13700.0
2011-11-30 12:55:00,38.55,38.55,38.52,38.53,14000.0,32.6013,32.6013,32.576,32.5844,14000.0
2011-11-30 13:00:00,38.54,38.58,38.54,38.56,23600.0,32.5929,32.6267,32.5929,32.6098,23600.0
2011-11-30 13:05:00,38.56,38.56,38.54,38.55,426400.0,32.6098,32.6098,32.5929,32.6013,426400.0
2011-11-30 13:10:00,38.55,38.55,38.52,38.53,71100.0,32.6013,32.6013,32.576,32.5844,71100.0
2011-11-30 13:15:00,38.52,38.52,38.5,38.5,9900.0,32.576,32.576,32.559,32.559,9900.0
2011-11-30 13:20:00,38.5,38.51,38.47,38.5,67700.0,32.559,32.5675,32.5337,32.559,67700.0
2011-11-30 13:25:00,38.47,38.49,38.45,38.45,33300.0,32.5337,32.5506,32.5168,32.5168,33300.0
2011-11-30 13:30:00,38.45,38.48,38.45,38.48,11900.0,32.5168,32.5421,32.5168,32.5421,11900.0
2011-11-30 13:35:00,38.47,38.49,38.45,38.45,17000.0,32.5337,32.5506,32.5168,32.5168,17000.0
2011-11-30 13:40:00,38.45,38.45,38.43,38.43,17000.0,32.5168,32.5168,32.4998,32.4998,17000.0
2011-11-30 13:45:00,38.42,38.45,38.41,38.41,27800.0,32.4914,32.5168,32.4829,32.4829,27800.0
2011-11-30 13:50:00,38.41,38.42,38.36,38.36,21900.0,32.4829,32.4914,32.4406,32.4406,21900.0
2011-11-30 13:55:00,38.36,38.38,38.35,38.36,77700.0,32.4406,32.4576,32.4322,32.4406,77700.0
2011-11-30 14:00:00,38.36,38.4,38.33,38.4,29400.0,32.4406,32.4745,32.4153,32.4745,29400.0
2011-11-30 14:05:00,38.38,38.41,38.35,38.35,37300.0,32.4576,32.4829,32.4322,32.4322,37300.0
2011-11-30 14:10:00,38.35,38.38,38.34,38.38,26500.0,32.4322,32.4576,32.4237,32.4576,26500.0
2011-11-30 14:15:00,38.38,38.4,38.37,38.37,38600.0,32.4576,32.4745,32.4491,32.4491,38600.0
2011-11-30 14:20:00,38.37,38.4,38.37,38.4,23400.0,32.4491,32.4745,32.4491,32.4745,23400.0
2011-11-30 14:25:00,38.39,38.49,38.39,38.43,460100.0,32.466,32.5506,32.466,32.4998,460100.0
2011-11-30 14:30:00,38.43,38.45,38.42,38.43,47300.0,32.4998,32.5168,32.4914,32.4998,47300.0
2011-11-30 14:35:00,38.43,38.45,38.42,38.43,28200.0,32.4998,32.5168,32.4914,32.4998,28200.0
2011-11-30 14:40:00,38.42,38.42,38.4,38.41,47200.0,32.4914,32.4914,32.4745,32.4829,47200.0
2011-11-30 14:45:00,38.4,38.41,38.31,38.31,73600.0,32.4745,32.4829,32.3984,32.3984,73600.0
2011-11-30 14:50:00,38.31,38.36,38.31,38.35,53400.0,32.3984,32.4406,32.3984,32.4322,53400.0
2011-11-30 14:55:00,38.34,38.37,38.31,38.37,109400.0,32.4237,32.4491,32.3984,32.4491,109400.0
2011-11-30 15:00:00,38.36,38.38,38.34,38.38,31100.0,32.4406,32.4576,32.4237,32.4576,31100.0
2011-11-30 15:05:00,38.38,38.41,38.36,38.41,61400.0,32.4576,32.4829,32.4406,32.4829,61400.0
2011-11-30 15:10:00,38.4,38.47,38.4,38.47,157400.0,32.4745,32.5337,32.4745,32.5337,157400.0
2011-11-30 15:15:00,38.46,38.48,38.44,38.45,253200.0,32.5252,32.5421,32.5083,32.5168,253200.0
2011-11-30 15:20:00,38.46,38.5,38.43,38.43,64000.0,32.5252,32.559,32.4998,32.4998,64000.0
2011-11-30 15:25:00,38.43,38.48,38.42,38.48,57800.0,32.4998,32.5421,32.4914,32.5421,57800.0
2011-11-30 15:30:00,38.47,38.51,38.46,38.5,139000.0,32.5337,32.5675,32.5252,32.559,139000.0
2011-11-30 15:35:00,38.5,38.52,38.49,38.51,97900.0,32.559,32.576,32.5506,32.5675,97900.0
2011-11-30 15:40:00,38.51,38.65,38.51,38.63,204900.0,32.5675,32.6859,32.5675,32.669,204900.0
2011-11-30 15:45:00,38.64,38.66,38.61,38.63,220900.0,32.6774,32.6944,32.6521,32.669,220900.0
2011-11-30 15:50:00,38.64,38.74,38.64,38.74,265700.0,32.6774,32.762,32.6774,32.762,265700.0
2011-11-30 15:55:00,38.74,38.77,38.71,38.74,860900.0,32.762,32.7874,32.7366,32.762,860900.0
2011-12-01 09:30:00,38.69,38.7,38.61,38.7,90600.0,32.7197,32.7282,32.6521,32.7282,90600.0
2011-12-01 09:35:00,38.69,38.71,38.65,38.68,45800.0,32.7197,32.7366,32.6859,32.7113,45800.0
2011-12-01 09:40:00,38.68,38.78,38.67,38.77,166100.0,32.7113,32.7958,32.7028,32.7874,166100.0
2011-12-01 09:45:00,38.76,39.54,38.74,38.84,245300.0,32.7789,33.4386,32.762,32.8466,245300.0
2011-12-01 09:50:00,38.83,38.9,38.83,38.89,32600.0,32.8381,32.8973,32.8381,32.8889,32600.0
2011-12-01 09:55:00,38.88,38.97,38.87,38.93,202500.0,32.8804,32.9565,32.8719,32.9227,202500.0
2011-12-01 10:00:00,38.94,39.03,38.89,38.98,348400.0,32.9311,33.0073,32.8889,32.965,348400.0
2011-12-01 10:05:00,38.99,38.99,38.93,38.96,110800.0,32.9734,32.9734,32.9227,32.9481,110800.0
2011-12-01 10:10:00,38.96,38.96,38.91,38.91,58600.0,32.9481,32.9481,32.9058,32.9058,58600.0
2011-12-01 10:15:00,38.91,38.95,38.9,38.91,89600.0,32.9058,32.9396,32.8973,32.9058,89600.0
2011-12-01 10:20:00,38.91,38.93,38.9,38.92,42500.0,32.9058,32.9227,32.8973,32.9142,42500.0
2011-12-01 10:25:00,38.93,38.97,38.93,38.97,58500.0,32.9227,32.9565,32.9227,32.9565,58500.0
2011-12-01 10:30:00,38.96,38.96,38.89,38.93,18900.0,32.9481,32.9481,32.8889,32.9227,18900.0
2011-12-01 10:35:00,38.92,38.93,38.84,38.84,43500.0,32.9142,32.9227,32.8466,32.8466,43500.0
2011-12-01 10:40:00,38.84,38.84,38.78,38.82,33900.0,32.8466,32.8466,32.7958,32.8297,33900.0
2011-12-01 10:45:00,38.83,38.84,38.8,38.8,54900.0,32.8381,32.8466,32.8128,32.8128,54900.0
2011-12-01 10:50:00,38.8,38.82,38.78,38.78,47400.0,32.8128,32.8297,32.7958,32.7958,47400.0
2011-12-01 10:55:00,38.77,38.78,38.75,38.77,88100.0,32.7874,32.7958,32.7705,32.7874,88100.0
2011-12-01 11:00:00,38.77,38.81,38.77,38.81,54800.0,32.7874,32.8212,32.7874,32.8212,54800.0
2011-12-01 11:05:00,38.82,38.86,38.81,38.81,26900.0,32.8297,32.8635,32.8212,32.8212,26900.0
2011-12-01 11:10:00,38.81,38.81,38.73,38.75,109200.0,32.8212,32.8212,32.7536,32.7705,109200.0
2011-12-01 11:15:00,38.75,38.77,38.69,38.74,57900.0,32.7705,32.7874,32.7197,32.762,57900.0
2011-12-01 11:20:00,38.73,38.77,38.72,38.77,84200.0,32.7536,32.7874,32.7451,32.7874,84200.0
2011-12-01 11:25:00,38.76,38.78,38.73,38.74,44300.0,32.7789,32.7958,32.7536,32.762,44300.0
2011-12-01 11:30:00,38.73,38.76,38.69,38.75,48400.0,32.7536,32.7789,32.7197,32.7705,48400.0
2011-12-01 11:35:00,38.74,38.77,38.69,38.77,41500.0,32.762,32.7874,32.7197,32.7874,41500.0
2011-12-01 11:40:00,38.76,38.79,38.76,38.77,49200.0,32.7789,32.8043,32.7789,32.7874,49200.0
2011-12-01 11:45:00,38.77,38.78,38.72,38.74,18100.0,32.7874,32.7958,32.7451,32.762,18100.0
2011-12-01 11:50:00,38.74,38.8,38.74,38.8,49700.0,32.762,32.8128,32.762,32.8128,49700.0
2011-12-01 11:55:00,38.8,38.81,38.78,38.8,95700.0,32.8128,32.8212,32.7958,32.8128,95700.0
2011-12-01 12:00:00,38.81,38.81,38.77,38.79,16900.0,32.8212,32.8212,32.7874,32.8043,16900.0
2011-12-01 12:05:00,38.79,38.83,38.79,38.8,45000.0,32.8043,32.8381,32.8043,32.8128,45000.0
2011-12-01 12:10:00,38.8,38.8,38.78,38.78,27500.0,32.8128,32.8128,32.7958,32.7958,27500.0
2011-12-01 12:15:00,38.79,38.79,38.75,38.77,19500.0,32.8043,32.8043,32.7705,32.7874,19500.0
2011-12-01 12:20:00,38.77,38.83,38.75,38.83,31800.0,32.7874,32.8381,32.7705,32.8381,31800.0
2011-12-01 12:25:00,38.83,38.84,38.81,38.82,20600.0,32.8381,32.8466,32.8212,32.8297,20600.0
2011-12-01 12:30:00,38.81,38.82,38.79,38.82,19800.0,32.8212,32.8297,32.8043,32.8297,19800.0
2011-12-01 12:35:00,38.82,38.82,38.76,38.77,9600.0,32.8297,32.8297,32.7789,32.7874,9600.0
2011-12-01 12:40:00,38.78,38.79,38.73,38.73,10000.0,32.7958,32.8043,32.7536,32.7536,10000.0
2011-12-01 12:45:00,38.73,38.74,38.71,38.74,9000.0,32.7536,32.762,32.7366,32.762,9000.0
2011-12-01 12:50:00,38.73,38.76,38.72,38.75,18200.0,32.7536,32.7789,32.7451,32.7705,18200.0
2011-12-01 12:55:00,38.75,38.75,38.66,38.67,14500.0,32.7705,32.7705,32.6944,32.7028,14500.0
2011-12-01 13:00:00,38.67,38.71,38.67,38.7,11800.0,32.7028,32.7366,32.7028,32.7282,11800.0
2011-12-01 13:05:00,38.7,38.7,38.68,38.68,10600.0,32.7282,32.7282,32.7113,32.7113,10600.0
2011-12-01 13:10:00,38.69,38.76,38.68,38.75,34200.0,32.7197,32.7789,32.7113,32.7705,34200.0
2011-12-01 13:15:00,38.75,38.77,38.74,38.77,16900.0,32.7705,32.7874,32.762,32.7874,16900.0
2011-12-01 13:20:00,38.77,38.79,38.76,38.77,15300.0,32.7874,32.8043,32.7789,32.7874,15300.0
2011-12-01 13:25:00,38.78,38.8,38.77,38.8,21200.0,32.7958,32.8128,32.7874,32.8128,21200.0
2011-12-01 13:30:00,38.8,38.82,38.78,38.79,66700.0,32.8128,32.8297,32.7958,32.8043,66700.0
2011-12-01 13:35:00,38.79,38.8,38.78,38.78,12900.0,32.8043,32.8128,32.7958,32.7958,12900.0
2011-12-01 13:40:00,38.79,38.86,38.79,38.84,34800.0,32.8043,32.8635,32.8043,32.8466,34800.0
2011-12-01 13:45:00,38.84,38.87,38.83,38.86,45500.0,32.8466,32.8719,32.8381,32.8635,45500.0
2011-12-01 13:50:00,38.87,38.88,38.85,38.85,8700.0,32.8719,32.8804,32.855,32.855,8700.0
2011-12-01 13:55:00,38.85,38.92,38.84,38.91,13700.0,32.855,32.9142,32.8466,32.9058,13700.0
2011-12-01 14:00:00,38.91,38.92,38.85,38.85,17600.0,32.9058,32.9142,32.855,32.855,17600.0
2011-12-01 14:05:00,38.86,38.87,38.83,38.85,22800.0,32.8635,32.8719,32.8381,32.855,22800.0
2011-12-01 14:10:00,38.85,38.86,38.82,38.83,20000.0,32.855,32.8635,32.8297,32.8381,20000.0
2011-12-01 14:15:00,38.83,38.85,38.8,38.8,23600.0,32.8381,32.855,32.8128,32.8128,23600.0
2011-12-01 14:20:00,38.8,38.85,38.8,38.83,22600.0,32.8128,32.855,32.8128,32.8381,22600.0
2011-12-01 14:25:00,38.83,38.85,38.83,38.84,9100.0,32.8381,32.855,32.8381,32.8466,9100.0
2011-12-01 14:30:00,38.83,38.83,38.79,38.79,23000.0,32.8381,32.8381,32.8043,32.8043,23000.0
2011-12-01 14:35:00,38.79,38.82,38.79,38.82,9400.0,32.8043,32.8297,32.8043,32.8297,9400.0
2011-12-01 14:40:00,38.81,38.81,38.76,38.79,22400.0,32.8212,32.8212,32.7789,32.8043,22400.0
2011-12-01 14:45:00,38.79,38.88,38.79,38.85,35700.0,32.8043,32.8804,32.8043,32.855,35700.0
2011-12-01 14:50:00,38.86,38.86,38.83,38.84,24500.0,32.8635,32.8635,32.8381,32.8466,24500.0
2011-12-01 14:55:00,38.86,38.86,38.8,38.82,21400.0,32.8635,32.8635,32.8128,32.8297,21400.0
2011-12-01 15:00:00,38.82,38.84,38.81,38.83,15200.0,32.8297,32.8466,32.8212,32.8381,15200.0
2011-12-01 15:05:00,38.83,38.84,38.75,38.75,30600.0,32.8381,32.8466,32.7705,32.7705,30600.0
2011-12-01 15:10:00,38.75,38.8,38.75,38.79,30200.0,32.7705,32.8128,32.7705,32.8043,30200.0
2011-12-01 15:15:00,38.79,38.8,38.78,38.79,74400.0,32.8043,32.8128,32.7958,32.8043,74400.0
2011-12-01 15:20:00,38.79,38.82,38.77,38.81,34300.0,32.8043,32.8297,32.7874,32.8212,34300.0
2011-12-01 15:25:00,38.82,38.88,38.82,38.88,60100.0,32.8297,32.8804,32.8297,32.8804,60100.0
2011-12-01 15:30:00,38.88,38.88,38.83,38.83,15600.0,32.8804,32.8804,32.8381,32.8381,15600.0
2011-12-01 15:35:00,38.83,38.86,38.79,38.8,30000.0,32.8381,32.8635,32.8043,32.8128,30000.0
2011-12-01 15:40:00,38.79,38.81,38.76,38.76,110300.0,32.8043,32.8212,32.7789,32.7789,110300.0
2011-12-01 15:45:00,38.76,38.77,38.71,38.75,173100.0,32.7789,32.7874,32.7366,32.7705,173100.0
2011-12-01 15:50:00,38.75,38.79,38.73,38.74,128000.0,32.7705,32.8043,32.7536,32.762,128000.0
2011-12-01 15:55:00,38.73,38.77,38.71,38.77,193500.0,32.7536,32.7874,32.7366,32.7874,193500.0
2011-12-02 09:30:00,39.21,39.23,39.13,39.16,61300.0,33.1595,33.1764,33.0918,33.1172,61300.0
2011-12-02 09:35:00,39.16,39.21,39.15,39.16,46500.0,33.1172,33.1595,33.1087,33.1172,46500.0
2011-12-02 09:40:00,39.17,39.17,39.11,39.15,49800.0,33.1257,33.1257,33.0749,33.1087,49800.0
2011-12-02 09:45:00,39.15,39.22,39.13,39.15,32300.0,33.1087,33.1679,33.0918,33.1087,32300.0
2011-12-02 09:50:00,39.14,39.17,39.12,39.17,76100.0,33.1003,33.1257,33.0834,33.1257,76100.0
2011-12-02 09:55:00,39.17,39.2,39.16,39.2,22900.0,33.1257,33.151,33.1172,33.151,22900.0
2011-12-02 10:00:00,39.2,39.26,39.19,39.22,30300.0,33.151,33.2018,33.1426,33.1679,30300.0
2011-12-02 10:05:00,39.22,39.24,39.2,39.2,50400.0,33.1679,33.1849,33.151,33.151,50400.0
2011-12-02 10:10:00,39.21,39.31,39.2,39.27,51400.0,33.1595,33.2441,33.151,33.2102,51400.0
2011-12-02 10:15:00,39.28,39.33,39.28,39.31,14400.0,33.2187,33.261,33.2187,33.2441,14400.0
2011-12-02 10:20:00,39.32,39.39,39.32,39.38,96800.0,33.2525,33.3117,33.2525,33.3033,96800.0
2011-12-02 10:25:00,39.39,39.4,39.33,39.36,48200.0,33.3117,33.3202,33.261,33.2863,48200.0
2011-12-02 10:30:00,39.37,39.41,39.35,39.39,70400.0,33.2948,33.3286,33.2779,33.3117,70400.0
2011-12-02 10:35:00,39.39,39.41,39.37,39.4,33500.0,33.3117,33.3286,33.2948,33.3202,33500.0
2011-12-02 10:40:00,39.39,39.43,39.37,39.4,1119600.0,33.3117,33.3455,33.2948,33.3202,1119600.0
2011-12-02 10:45:00,39.39,39.39,39.35,39.36,33300.0,33.3117,33.3117,33.2779,33.2863,33300.0
2011-12-02 10:50:00,39.36,39.41,39.36,39.4,22000.0,33.2863,33.3286,33.2863,33.3202,22000.0
2011-12-02 10:55:00,39.41,39.42,39.35,39.35,147400.0,33.3286,33.3371,33.2779,33.2779,147400.0
2011-12-02 11:00:00,39.35,39.38,39.27,39.27,27800.0,33.2779,33.3033,33.2102,33.2102,27800.0
2011-12-02 11:05:00,39.26,39.27,39.21,39.22,57500.0,33.2018,33.2102,33.1595,33.1679,57500.0
2011-12-02 11:10:00,39.22,39.22,39.18,39.18,31400.0,33.1679,33.1679,33.1341,33.1341,31400.0
2011-12-02 11:15:00,39.17,39.23,39.16,39.22,23000.0,33.1257,33.1764,33.1172,33.1679,23000.0
2011-12-02 11:20:00,39.22,39.27,39.21,39.24,73400.0,33.1679,33.2102,33.1595,33.1849,73400.0
2011-12-02 11:25:00,39.25,39.28,39.21,39.28,139300.0,33.1933,33.2187,33.1595,33.2187,139300.0
2011-12-02 11:30:00,39.28,39.33,39.26,39.27,138400.0,33.2187,33.261,33.2018,33.2102,138400.0
2011-12-02 11:35:00,39.27,39.27,39.2,39.24,21000.0,33.2102,33.2102,33.151,33.1849,21000.0
2011-12-02 11:40:00,39.24,39.26,39.16,39.17,64700.0,33.1849,33.2018,33.1172,33.1257,64700.0
2011-12-02 11:45:00,39.15,39.19,39.09,39.09,49800.0,33.1087,33.1426,33.058,33.058,49800.0
2011-12-02 11:50:00,39.09,39.18,39.08,39.18,29600.0,33.058,33.1341,33.0495,33.1341,29600.0
2011-12-02 11:55:00,39.18,39.21,39.17,39.19,33300.0,33.1341,33.1595,33.1257,33.1426,33300.0
2011-12-02 12:00:00,39.19,39.21,39.13,39.16,21500.0,33.1426,33.1595,33.0918,33.1172,21500.0
2011-12-02 12:05:00,39.16,39.21,39.15,39.17,12800.0,33.1172,33.1595,33.1087,33.1257,12800.0
2011-12-02 12:10:00,39.17,39.21,39.14,39.14,22200.0,33.1257,33.1595,33.1003,33.1003,22200.0
2011-12-02 12:15:00,39.14,39.18,39.13,39.18,9700.0,33.1003,33.1341,33.0918,33.1341,9700.0
2011-12-02 12:20:00,39.19,39.26,39.17,39.24,20500.0,33.1426,33.2018,33.1257,33.1849,20500.0
2011-12-02 12:25:00,39.24,39.24,39.2,39.2,63500.0,33.1849,33.1849,33.151,33.151,63500.0
2011-12-02 12:30:00,39.2,39.22,39.17,39.22,70500.0,33.151,33.1679,33.1257,33.1679,70500.0
2011-12-02 12:35:00,39.22,39.23,39.18,39.23,19000.0,33.1679,33.1764,33.1341,33.1764,19000.0
2011-12-02 12:40:00,39.23,39.24,39.2,39.2,6800.0,33.1764,33.1849,33.151,33.151,6800.0
2011-12-02 12:45:00,39.19,39.27,39.17,39.26,21200.0,33.1426,33.2102,33.1257,33.2018,21200.0
2011-12-02 12:50:00,39.26,39.28,39.24,39.28,20800.0,33.2018,33.2187,33.1849,33.2187,20800.0
2011-12-02 12:55:00,39.28,39.29,39.26,39.26,17400.0,33.2187,33.2271,33.2018,33.2018,17400.0
2011-12-02 13:00:00,39.25,39.26,39.22,39.22,22400.0,33.1933,33.2018,33.1679,33.1679,22400.0
2011-12-02 13:05:00,39.23,39.25,39.19,39.2,18900.0,33.1764,33.1933,33.1426,33.151,18900.0
2011-12-02 13:10:00,39.19,39.21,39.16,39.16,12700.0,33.1426,33.1595,33.1172,33.1172,12700.0
2011-12-02 13:15:00,39.15,39.21,39.15,39.19,9400.0,33.1087,33.1595,33.1087,33.1426,9400.0
2011-12-02 13:20:00,39.19,39.25,39.19,39.24,47600.0,33.1426,33.1933,33.1426,33.1849,47600.0
2011-12-02 13:25:00,39.23,39.25,39.22,39.22,11300.0,33.1764,33.1933,33.1679,33.1679,11300.0
2011-12-02 13:30:00,39.22,39.22,39.18,39.19,8400.0,33.1679,33.1679,33.1341,33.1426,8400.0
2011-12-02 13:35:00,39.2,39.21,39.18,39.18,26200.0,33.151,33.1595,33.1341,33.1341,26200.0
2011-12-02 13:40:00,39.19,39.25,39.19,39.21,11600.0,33.1426,33.1933,33.1426,33.1595,11600.0
2011-12-02 13:45:00,39.22,39.29,39.22,39.25,16900.0,33.1679,33.2271,33.1679,33.1933,16900.0
2011-12-02 13:50:00,39.25,39.27,39.2,39.21,26000.0,33.1933,33.2102,33.151,33.1595,26000.0
2011-12-02 13:55:00,39.23,39.25,39.21,39.23,18900.0,33.1764,33.1933,33.1595,33.1764,18900.0
2011-12-02 14:00:00,39.24,39.25,39.17,39.17,35200.0,33.1849,33.1933,33.1257,33.1257,35200.0
2011-12-02 14:05:00,39.17,39.17,39.13,39.17,272300.0,33.1257,33.1257,33.0918,33.1257,272300.0
2011-12-02 14:10:00,39.17,39.21,39.16,39.19,21000.0,33.1257,33.1595,33.1172,33.1426,21000.0
2011-12-02 14:15:00,39.19,39.21,39.17,39.21,75500.0,33.1426,33.1595,33.1257,33.1595,75500.0
2011-12-02 14:20:00,39.21,39.24,39.18,39.24,18700.0,33.1595,33.1849,33.1341,33.1849,18700.0
2011-12-02 14:25:00,39.24,39.24,39.21,39.21,9200.0,33.1849,33.1849,33.1595,33.1595,9200.0
2011-12-02 14:30:00,39.22,39.22,39.18,39.19,37600.0,33.1679,33.1679,33.1341,33.1426,37600.0
2011-12-02 14:35:00,39.19,39.2,39.17,39.2,13500.0,33.1426,33.151,33.1257,33.151,13500.0
2011-12-02 14:40:00,39.2,39.23,39.2,39.22,25800.0,33.151,33.1764,33.151,33.1679,25800.0
2011-12-02 14:45:00,39.21,39.25,39.21,39.23,20100.0,33.1595,33.1933,33.1595,33.1764,20100.0
2011-12-02 14:50:00,39.24,39.25,39.21,39.22,31100.0,33.1849,33.1933,33.1595,33.1679,31100.0
2011-12-02 14:55:00,39.22,39.24,39.18,39.19,49400.0,33.1679,33.1849,33.1341,33.1426,49400.0
2011-12-02 15:00:00,39.19,39.22,39.17,39.21,43500.0,33.1426,33.1679,33.1257,33.1595,43500.0
2011-12-02 15:05:00,39.21,39.23,39.19,39.19,38800.0,33.1595,33.1764,33.1426,33.1426,38800.0
2011-12-02 15:10:00,39.19,39.24,39.19,39.22,18300.0,33.1426,33.1849,33.1426,33.1679,18300.0
2011-12-02 15:15:00,39.22,39.25,39.2,39.21,32700.0,33.1679,33.1933,33.151,33.1595,32700.0
2011-12-02 15:20:00,39.2,39.21,39.18,39.21,76800.0,33.151,33.1595,33.1341,33.1595,76800.0
2011-12-02 15:25:00,39.2,39.22,39.17,39.21,28200.0,33.151,33.1679,33.1257,33.1595,28200.0
2011-12-02 15:30:00,39.2,39.21,39.15,39.16,23300.0,33.151,33.1595,33.1087,33.1172,23300.0
2011-12-02 15:35:00,39.16,39.22,39.15,39.19,26200.0,33.1172,33.1679,33.1087,33.1426,26200.0
2011-12-02 15:40:00,39.19,39.2,39.11,39.11,36400.0,33.1426,33.151,33.0749,33.0749,36400.0
2011-12-02 15:45:00,39.11,39.12,39.05,39.07,412000.0,33.0749,33.0834,33.0242,33.0411,412000.0
2011-12-02 15:50:00,39.07,39.12,39.05,39.11,415400.0,33.0411,33.0834,33.0242,33.0749,415400.0
2011-12-02 15:55:00,39.1,39.14,39.06,39.07,595100.0,33.0665,33.1003,33.0326,33.0411,595100.0
2011-12-05 09:30:00,39.67,39.67,39.52,39.57,54600.0,33.5485,33.5485,33.4216,33.4639,54600.0
2011-12-05 09:35:00,39.57,39.6,39.51,39.53,74100.0,33.4639,33.4893,33.4132,33.4301,74100.0
2011-12-05 09:40:00,39.53,39.55,39.5,39.54,55300.0,33.4301,33.447,33.4047,33.4386,55300.0
2011-12-05 09:45:00,39.54,39.57,39.52,39.54,51300.0,33.4386,33.4639,33.4216,33.4386,51300.0
2011-12-05 09:50:00,39.52,39.57,39.51,39.57,41200.0,33.4216,33.4639,33.4132,33.4639,41200.0
2011-12-05 09:55:00,39.57,39.61,39.56,39.59,52700.0,33.4639,33.4978,33.4555,33.4808,52700.0
2011-12-05 10:00:00,39.59,39.63,39.52,39.58,86200.0,33.4808,33.5147,33.4216,33.4724,86200.0
2011-12-05 10:05:00,39.57,39.6,39.52,39.6,21200.0,33.4639,33.4893,33.4216,33.4893,21200.0
2011-12-05 10:10:00,39.6,39.68,39.6,39.65,46600.0,33.4893,33.557,33.4893,33.5316,46600.0
2011-12-05 10:15:00,39.66,39.66,39.61,39.64,36400.0,33.54,33.54,33.4978,33.5231,36400.0
2011-12-05 10:20:00,39.64,39.69,39.63,39.67,24500.0,33.5231,33.5654,33.5147,33.5485,24500.0
2011-12-05 10:25:00,39.67,39.74,39.65,39.71,21400.0,33.5485,33.6077,33.5316,33.5823,21400.0
2011-12-05 10:30:00,39.71,39.75,39.71,39.72,22400.0,33.5823,33.6162,33.5823,33.5908,22400.0
2011-12-05 10:35:00,39.72,39.74,39.71,39.71,33000.0,33.5908,33.6077,33.5823,33.5823,33000.0
2011-12-05 10:40:00,39.71,39.74,39.69,39.71,595200.0,33.5823,33.6077,33.5654,33.5823,595200.0
2011-12-05 10:45:00,39.7,39.72,39.69,39.7,20000.0,33.5739,33.5908,33.5654,33.5739,20000.0
2011-12-05 10:50:00,39.7,39.72,39.67,39.68,120300.0,33.5739,33.5908,33.5485,33.557,120300.0
2011-12-05 10:55:00,39.67,39.67,39.63,39.64,16100.0,33.5485,33.5485,33.5147,33.5231,16100.0
2011-12-05 11:00:00,39.63,39.65,39.62,39.64,14800.0,33.5147,33.5316,33.5062,33.5231,14800.0
2011-12-05 11:05:00,39.64,39.64,39.62,39.64,28100.0,33.5231,33.5231,33.5062,33.5231,28100.0
2011-12-05 11:10:00,39.64,39.64,39.61,39.63,13300.0,33.5231,33.5231,33.4978,33.5147,13300.0
2011-12-05 11:15:00,39.62,39.64,39.61,39.62,29300.0,33.5062,33.5231,33.4978,33.5062,29300.0
2011-12-05 11:20:00,39.61,39.61,39.54,39.55,47600.0,33.4978,33.4978,33.4386,33.447,47600.0
2011-12-05 11:25:00,39.54,39.57,39.54,39.56,73100.0,33.4386,33.4639,33.4386,33.4555,73100.0
2011-12-05 11:30:00,39.56,39.57,39.51,39.51,25200.0,33.4555,33.4639,33.4132,33.4132,25200.0
2011-12-05 11:35:00,39.51,39.54,39.5,39.54,18100.0,33.4132,33.4386,33.4047,33.4386,18100.0
2011-12-05 11:40:00,39.54,39.56,39.53,39.56,7600.0,33.4386,33.4555,33.4301,33.4555,7600.0
2011-12-05 11:45:00,39.57,39.58,39.56,39.58,19300.0,33.4639,33.4724,33.4555,33.4724,19300.0
2011-12-05 11:50:00,39.57,39.58,39.55,39.56,17200.0,33.4639,33.4724,33.447,33.4555,17200.0
2011-12-05 11:55:00,39.56,39.57,39.54,39.55,10500.0,33.4555,33.4639,33.4386,33.447,10500.0
2011-12-05 12:00:00,39.55,39.57,39.54,39.56,12400.0,33.447,33.4639,33.4386,33.4555,12400.0
2011-12-05 12:05:00,39.56,39.62,39.56,39.6,19700.0,33.4555,33.5062,33.4555,33.4893,19700.0
2011-12-05 12:10:00,39.59,39.6,39.59,39.59,4400.0,33.4808,33.4893,33.4808,33.4808,4400.0
2011-12-05 12:15:00,39.58,39.61,39.58,39.61,8300.0,33.4724,33.4978,33.4724,33.4978,8300.0
2011-12-05 12:20:00,39.61,39.61,39.58,39.61,13000.0,33.4978,33.4978,33.4724,33.4978,13000.0
2011-12-05 12:25:00,39.6,39.6,39.58,39.59,21000.0,33.4893,33.4893,33.4724,33.4808,21000.0
2011-12-05 12:30:00,39.59,39.64,39.59,39.63,22800.0,33.4808,33.5231,33.4808,33.5147,22800.0
2011-12-05 12:35:00,39.64,39.66,39.64,39.64,20500.0,33.5231,33.54,33.5231,33.5231,20500.0
2011-12-05 12:40:00,39.64,39.66,39.63,39.66,11500.0,33.5231,33.54,33.5147,33.54,11500.0
2011-12-05 12:45:00,39.66,39.69,39.66,39.69,70800.0,33.54,33.5654,33.54,33.5654,70800.0
2011-12-05 12:50:00,39.69,39.7,39.68,39.7,17900.0,33.5654,33.5739,33.557,33.5739,17900.0
2011-12-05 12:55:00,39.71,39.71,39.65,39.65,35400.0,33.5823,33.5823,33.5316,33.5316,35400.0
2011-12-05 13:00:00,39.65,39.67,39.64,39.64,23400.0,33.5316,33.5485,33.5231,33.5231,23400.0
2011-12-05 13:05:00,39.64,39.64,39.62,39.63,5800.0,33.5231,33.5231,33.5062,33.5147,5800.0
2011-12-05 13:10:00,39.63,39.64,39.62,39.63,18200.0,33.5147,33.5231,33.5062,33.5147,18200.0
2011-12-05 13:15:00,39.62,39.63,39.61,39.61,19800.0,33.5062,33.5147,33.4978,33.4978,19800.0
2011-12-05 13:20:00,39.61,39.62,39.59,39.6,19400.0,33.4978,33.5062,33.4808,33.4893,19400.0
2011-12-05 13:25:00,39.6,39.61,39.59,39.6,8500.0,33.4893,33.4978,33.4808,33.4893,8500.0
2011-12-05 13:30:00,39.6,39.62,39.59,39.61,9700.0,33.4893,33.5062,33.4808,33.4978,9700.0
2011-12-05 13:35:00,39.6,39.65,39.6,39.61,13900.0,33.4893,33.5316,33.4893,33.4978,13900.0
2011-12-05 13:40:00,39.61,39.61,39.47,39.5,34000.0,33.4978,33.4978,33.3794,33.4047,34000.0
2011-12-05 13:45:00,39.49,39.53,39.38,39.39,51900.0,33.3963,33.4301,33.3033,33.3117,51900.0
2011-12-05 13:50:00,39.39,39.44,39.38,39.39,59800.0,33.3117,33.354,33.3033,33.3117,59800.0
2011-12-05 13:55:00,39.38,39.46,39.38,39.43,24900.0,33.3033,33.3709,33.3033,33.3455,24900.0
2011-12-05 14:00:00,39.42,39.42,39.36,39.38,25700.0,33.3371,33.3371,33.2863,33.3033,25700.0
2011-12-05 14:05:00,39.37,39.37,39.3,39.34,41300.0,33.2948,33.2948,33.2356,33.2694,41300.0
2011-12-05 14:10:00,39.34,39.38,39.34,39.36,80600.0,33.2694,33.3033,33.2694,33.2863,80600.0
2011-12-05 14:15:00,39.36,39.41,39.32,39.4,277300.0,33.2863,33.3286,33.2525,33.3202,277300.0
2011-12-05 14:20:00,39.41,39.42,39.38,39.38,236800.0,33.3286,33.3371,33.3033,33.3033,236800.0
2011-12-05 14:25:00,39.38,39.43,39.34,39.43,41700.0,33.3033,33.3455,33.2694,33.3455,41700.0
2011-12-05 14:30:00,39.41,39.42,39.36,39.37,58500.0,33.3286,33.3371,33.2863,33.2948,58500.0
2011-12-05 14:35:00,39.38,39.42,39.37,39.41,33600.0,33.3033,33.3371,33.2948,33.3286,33600.0
2011-12-05 14:40:00,39.41,39.42,39.38,39.39,61600.0,33.3286,33.3371,33.3033,33.3117,61600.0
2011-12-05 14:45:00,39.39,39.42,39.38,39.42,10700.0,33.3117,33.3371,33.3033,33.3371,10700.0
2011-12-05 14:50:00,39.43,39.43,39.38,39.39,30900.0,33.3455,33.3455,33.3033,33.3117,30900.0
2011-12-05 14:55:00,39.39,39.44,39.38,39.43,20300.0,33.3117,33.354,33.3033,33.3455,20300.0
2011-12-05 15:00:00,39.43,39.45,39.38,39.44,23800.0,33.3455,33.3624,33.3033,33.354,23800.0
2011-12-05 15:05:00,39.45,39.48,39.27,39.31,258200.0,33.3624,33.3878,33.2102,33.2441,258200.0
2011-12-05 15:10:00,39.31,39.34,39.28,39.28,50100.0,33.2441,33.2694,33.2187,33.2187,50100.0
2011-12-05 15:15:00,39.27,39.3,39.2,39.26,68200.0,33.2102,33.2356,33.151,33.2018,68200.0
2011-12-05 15:20:00,39.26,39.28,39.22,39.27,39200.0,33.2018,33.2187,33.1679,33.2102,39200.0
2011-12-05 15:25:00,39.25,39.27,39.21,39.22,111200.0,33.1933,33.2102,33.1595,33.1679,111200.0
2011-12-05 15:30:00,39.22,39.3,39.19,39.27,110900.0,33.1679,33.2356,33.1426,33.2102,110900.0
2011-12-05 15:35:00,39.27,39.3,39.23,39.26,61200.0,33.2102,33.2356,33.1764,33.2018,61200.0
2011-12-05 15:40:00,39.25,39.3,39.21,39.28,49700.0,33.1933,33.2356,33.1595,33.2187,49700.0
2011-12-05 15:45:00,39.28,39.35,39.25,39.32,76500.0,33.2187,33.2779,33.1933,33.2525,76500.0
2011-12-05 15:50:00,39.32,39.39,39.29,39.38,96800.0,33.2525,33.3117,33.2271,33.3033,96800.0
2011-12-05 15:55:00,39.38,39.42,39.34,39.41,372400.0,33.3033,33.3371,33.2694,33.3286,372400.0
2011-12-06 09:30:00,39.39,39.46,39.32,39.4,22500.0,33.3117,33.3709,33.2525,33.3202,22500.0
2011-12-06 09:35:00,39.41,39.46,39.35,39.35,62200.0,33.3286,33.3709,33.2779,33.2779,62200.0
2011-12-06 09:40:00,39.35,39.36,39.29,39.32,44800.0,33.2779,33.2863,33.2271,33.2525,44800.0
2011-12-06 09:45:00,39.32,39.32,39.25,39.28,242300.0,33.2525,33.2525,33.1933,33.2187,242300.0
2011-12-06 09:50:00,39.27,39.31,39.27,39.3,17000.0,33.2102,33.2441,33.2102,33.2356,17000.0
2011-12-06 09:55:00,39.3,39.36,39.3,39.32,74200.0,33.2356,33.2863,33.2356,33.2525,74200.0
2011-12-06 10:00:00,39.32,39.42,39.32,39.38,38200.0,33.2525,33.3371,33.2525,33.3033,38200.0
2011-12-06 10:05:00,39.38,39.39,39.35,39.36,49700.0,33.3033,33.3117,33.2779,33.2863,49700.0
2011-12-06 10:10:00,39.36,39.38,39.29,39.37,64100.0,33.2863,33.3033,33.2271,33.2948,64100.0
2011-12-06 10:15:00,39.36,39.41,39.35,39.37,53700.0,33.2863,33.3286,33.2779,33.2948,53700.0
2011-12-06 10:20:00,39.39,39.46,39.32,39.42,75700.0,33.3117,33.3709,33.2525,33.3371,75700.0
2011-12-06 10:25:00,39.42,39.45,39.4,39.43,33000.0,33.3371,33.3624,33.3202,33.3455,33000.0
2011-12-06 10:30:00,39.44,39.48,39.41,39.42,44800.0,33.354,33.3878,33.3286,33.3371,44800.0
2011-12-06 10:35:00,39.41,39.45,39.38,39.44,25800.0,33.3286,33.3624,33.3033,33.354,25800.0
2011-12-06 10:40:00,39.45,39.45,39.36,39.36,45800.0,33.3624,33.3624,33.2863,33.2863,45800.0
2011-12-06 10:45:00,39.37,39.4,39.33,39.39,48500.0,33.2948,33.3202,33.261,33.3117,48500.0
2011-12-06 10:50:00,39.39,39.42,39.36,39.36,63500.0,33.3117,33.3371,33.2863,33.2863,63500.0
2011-12-06 10:55:00,39.35,39.37,39.31,39.33,296100.0,33.2779,33.2948,33.2441,33.261,296100.0
2011-12-06 11:00:00,39.32,39.35,39.32,39.35,108100.0,33.2525,33.2779,33.2525,33.2779,108100.0
2011-12-06 11:05:00,39.35,39.36,39.29,39.29,30800.0,33.2779,33.2863,33.2271,33.2271,30800.0
2011-12-06 11:10:00,39.29,39.34,39.29,39.33,19300.0,33.2271,33.2694,33.2271,33.261,19300.0
2011-12-06 11:15:00,39.33,39.33,39.28,39.29,29200.0,33.261,33.261,33.2187,33.2271,29200.0
2011-12-06 11:20:00,39.28,39.34,39.28,39.3,36600.0,33.2187,33.2694,33.2187,33.2356,36600.0
2011-12-06 11:25:00,39.3,39.31,39.27,39.27,43500.0,33.2356,33.2441,33.2102,33.2102,43500.0
2011-12-06 11:30:00,39.27,39.28,39.22,39.22,32200.0,33.2102,33.2187,33.1679,33.1679,32200.0
2011-12-06 11:35:00,39.21,39.22,39.19,39.2,16300.0,33.1595,33.1679,33.1426,33.151,16300.0
2011-12-06 11:40:00,39.2,39.23,39.19,39.23,13100.0,33.151,33.1764,33.1426,33.1764,13100.0
2011-12-06 11:45:00,39.22,39.22,39.19,39.2,18100.0,33.1679,33.1679,33.1426,33.151,18100.0
2011-12-06 11:50:00,39.2,39.25,39.2,39.25,36400.0,33.151,33.1933,33.151,33.1933,36400.0
2011-12-06 11:55:00,39.25,39.31,39.25,39.29,31500.0,33.1933,33.2441,33.1933,33.2271,31500.0
2011-12-06 12:00:00,39.28,39.29,39.25,39.26,22000.0,33.2187,33.2271,33.1933,33.2018,22000.0
2011-12-06 12:05:00,39.25,39.28,39.24,39.28,16900.0,33.1933,33.2187,33.1849,33.2187,16900.0
2011-12-06 12:10:00,39.28,39.32,39.28,39.3,13200.0,33.2187,33.2525,33.2187,33.2356,13200.0
2011-12-06 12:15:00,39.3,39.32,39.28,39.28,10600.0,33.2356,33.2525,33.2187,33.2187,10600.0
2011-12-06 12:20:00,39.29,39.3,39.24,39.26,15000.0,33.2271,33.2356,33.1849,33.2018,15000.0
2011-12-06 12:25:00,39.26,39.27,39.24,39.26,15500.0,33.2018,33.2102,33.1849,33.2018,15500.0
2011-12-06 12:30:00,39.27,39.27,39.24,39.25,11200.0,33.2102,33.2102,33.1849,33.1933,11200.0
2011-12-06 12:35:00,39.25,39.3,39.23,39.28,11300.0,33.1933,33.2356,33.1764,33.2187,11300.0
2011-12-06 12:40:00,39.29,39.3,39.26,39.27,11000.0,33.2271,33.2356,33.2018,33.2102,11000.0
2011-12-06 12:45:00,39.28,39.29,39.27,39.28,13900.0,33.2187,33.2271,33.2102,33.2187,13900.0
2011-12-06 12:50:00,39.28,39.3,39.27,39.28,11600.0,33.2187,33.2356,33.2102,33.2187,11600.0
2011-12-06 12:55:00,39.28,39.29,39.27,39.28,7700.0,33.2187,33.2271,33.2102,33.2187,7700.0
2011-12-06 13:00:00,39.29,39.31,39.27,39.31,27500.0,33.2271,33.2441,33.2102,33.2441,27500.0
2011-12-06 13:05:00,39.31,39.31,39.29,39.3,62400.0,33.2441,33.2441,33.2271,33.2356,62400.0
2011-12-06 13:10:00,39.31,39.31,39.26,39.29,48800.0,33.2441,33.2441,33.2018,33.2271,48800.0
2011-12-06 13:15:00,39.29,39.35,39.29,39.32,891800.0,33.2271,33.2779,33.2271,33.2525,891800.0
2011-12-06 13:20:00,39.32,39.33,39.27,39.33,355000.0,33.2525,33.261,33.2102,33.261,355000.0
2011-12-06 13:25:00,39.32,39.34,39.32,39.32,18000.0,33.2525,33.2694,33.2525,33.2525,18000.0
2011-12-06 13:30:00,39.32,39.33,39.3,39.31,12500.0,33.2525,33.261,33.2356,33.2441,12500.0
2011-12-06 13:35:00,39.3,39.32,39.28,39.32,10300.0,33.2356,33.2525,33.2187,33.2525,10300.0
2011-12-06 13:40:00,39.32,39.32,39.27,39.27,9400.0,33.2525,33.2525,33.2102,33.2102,9400.0
2011-12-06 13:45:00,39.27,39.28,39.26,39.28,10200.0,33.2102,33.2187,33.2018,33.2187,10200.0
2011-12-06 13:50:00,39.27,39.29,39.27,39.29,11700.0,33.2102,33.2271,33.2102,33.2271,11700.0
2011-12-06 13:55:00,39.29,39.3,39.25,39.25,203800.0,33.2271,33.2356,33.1933,33.1933,203800.0
2011-12-06 14:00:00,39.25,39.26,39.2,39.23,701900.0,33.1933,33.2018,33.151,33.1764,701900.0
2011-12-06 14:05:00,39.23,39.25,39.22,39.25,11500.0,33.1764,33.1933,33.1679,33.1933,11500.0
2011-12-06 14:10:00,39.24,39.27,39.23,39.26,22600.0,33.1849,33.2102,33.1764,33.2018,22600.0
2011-12-06 14:15:00,39.26,39.3,39.26,39.27,28600.0,33.2018,33.2356,33.2018,33.2102,28600.0
2011-12-06 14:20:00,39.27,39.29,39.23,39.24,16100.0,33.2102,33.2271,33.1764,33.1849,16100.0
2011-12-06 14:25:00,39.24,39.29,39.24,39.28,27900.0,33.1849,33.2271,33.1849,33.2187,27900.0
2011-12-06 14:30:00,39.29,39.33,39.29,39.33,82700.0,33.2271,33.261,33.2271,33.261,82700.0
2011-12-06 14:35:00,39.33,39.4,39.31,39.4,34300.0,33.261,33.3202,33.2441,33.3202,34300.0
2011-12-06 14:40:00,39.4,39.48,39.4,39.46,62400.0,33.3202,33.3878,33.3202,33.3709,62400.0
2011-12-06 14:45:00,39.46,39.48,39.44,39.46,48800.0,33.3709,33.3878,33.354,33.3709,48800.0
2011-12-06 14:50:00,39.46,39.53,39.45,39.52,46700.0,33.3709,33.4301,33.3624,33.4216,46700.0
2011-12-06 14:55:00,39.52,39.53,39.48,39.48,30500.0,33.4216,33.4301,33.3878,33.3878,30500.0
2011-12-06 15:00:00,39.48,39.51,39.47,39.47,35200.0,33.3878,33.4132,33.3794,33.3794,35200.0
2011-12-06 15:05:00,39.47,39.48,39.45,39.45,28000.0,33.3794,33.3878,33.3624,33.3624,28000.0
2011-12-06 15:10:00,39.46,39.53,39.46,39.5,36500.0,33.3709,33.4301,33.3709,33.4047,36500.0
2011-12-06 15:15:00,39.51,39.52,39.46,39.46,95000.0,33.4132,33.4216,33.3709,33.3709,95000.0
2011-12-06 15:20:00,39.46,39.48,39.45,39.46,115800.0,33.3709,33.3878,33.3624,33.3709,115800.0
2011-12-06 15:25:00,39.45,39.48,39.39,39.39,72000.0,33.3624,33.3878,33.3117,33.3117,72000.0
2011-12-06 15:30:00,39.39,39.43,39.39,39.42,43500.0,33.3117,33.3455,33.3117,33.3371,43500.0
2011-12-06 15:35:00,39.43,39.47,39.43,39.45,45600.0,33.3455,33.3794,33.3455,33.3624,45600.0
2011-12-06 15:40:00,39.45,39.47,39.4,39.41,84800.0,33.3624,33.3794,33.3202,33.3286,84800.0
2011-12-06 15:45:00,39.41,39.42,39.37,39.4,123900.0,33.3286,33.3371,33.2948,33.3202,123900.0
2011-12-06 15:50:00,39.39,39.4,39.34,39.36,263600.0,33.3117,33.3202,33.2694,33.2863,263600.0
2011-12-06 15:55:00,39.35,39.35,39.31,39.32,454200.0,33.2779,33.2779,33.2441,33.2525,454200.0
2011-12-07 09:30:00,39.15,39.2,39.08,39.1,37200.0,33.1087,33.151,33.0495,33.0665,37200.0
2011-12-07 09:35:00,39.1,39.14,39.01,39.06,39900.0,33.0665,33.1003,32.9903,33.0326,39900.0
2011-12-07 09:40:00,39.06,39.06,38.95,39.01,33200.0,33.0326,33.0326,32.9396,32.9903,33200.0
2011-12-07 09:45:00,39.01,39.08,39.0,39.06,30400.0,32.9903,33.0495,32.9819,33.0326,30400.0
2011-12-07 09:50:00,39.06,39.09,39.05,39.06,51000.0,33.0326,33.058,33.0242,33.0326,51000.0
2011-12-07 09:55:00,39.06,39.13,39.03,39.12,35900.0,33.0326,33.0918,33.0073,33.0834,35900.0
2011-12-07 10:00:00,39.11,39.11,39.06,39.1,13500.0,33.0749,33.0749,33.0326,33.0665,13500.0
2011-12-07 10:05:00,39.09,39.12,39.05,39.06,27300.0,33.058,33.0834,33.0242,33.0326,27300.0
2011-12-07 10:10:00,39.07,39.16,39.07,39.16,32500.0,33.0411,33.1172,33.0411,33.1172,32500.0
2011-12-07 10:15:00,39.16,39.16,39.12,39.13,11200.0,33.1172,33.1172,33.0834,33.0918,11200.0
2011-12-07 10:20:00,39.14,39.16,39.06,39.07,228200.0,33.1003,33.1172,33.0326,33.0411,228200.0
2011-12-07 10:25:00,39.08,39.09,38.98,39.04,101600.0,33.0495,33.058,32.965,33.0157,101600.0
2011-12-07 10:30:00,39.04,39.06,38.99,39.05,37700.0,33.0157,33.0326,32.9734,33.0242,37700.0
2011-12-07 10:35:00,39.04,39.1,39.02,39.1,24700.0,33.0157,33.0665,32.9988,33.0665,24700.0
2011-12-07 10:40:00,39.1,39.14,39.07,39.13,17300.0,33.0665,33.1003,33.0411,33.0918,17300.0
2011-12-07 10:45:00,39.12,39.22,39.12,39.21,25700.0,33.0834,33.1679,33.0834,33.1595,25700.0
2011-12-07 10:50:00,39.21,39.24,39.2,39.23,19500.0,33.1595,33.1849,33.151,33.1764,19500.0
2011-12-07 10:55:00,39.23,39.26,39.17,39.26,33900.0,33.1764,33.2018,33.1257,33.2018,33900.0
2011-12-07 11:00:00,39.25,39.28,39.24,39.25,17700.0,33.1933,33.2187,33.1849,33.1933,17700.0
2011-12-07 11:05:00,39.25,39.3,39.25,39.28,11500.0,33.1933,33.2356,33.1933,33.2187,11500.0
2011-12-07 11:10:00,39.28,39.29,39.24,39.25,204100.0,33.2187,33.2271,33.1849,33.1933,204100.0
2011-12-07 11:15:00,39.25,39.26,39.22,39.26,16900.0,33.1933,33.2018,33.1679,33.2018,16900.0
2011-12-07 11:20:00,39.27,39.36,39.26,39.33,136500.0,33.2102,33.2863,33.2018,33.261,136500.0
2011-12-07 11:25:00,39.33,39.36,39.33,39.36,65700.0,33.261,33.2863,33.261,33.2863,65700.0
2011-12-07 11:30:00,39.36,39.41,39.36,39.39,21400.0,33.2863,33.3286,33.2863,33.3117,21400.0
2011-12-07 11:35:00,39.39,39.42,39.39,39.4,18100.0,33.3117,33.3371,33.3117,33.3202,18100.0
2011-12-07 11:40:00,39.4,39.41,39.36,39.39,137400.0,33.3202,33.3286,33.2863,33.3117,137400.0
2011-12-07 11:45:00,39.39,39.39,39.35,39.37,200700.0,33.3117,33.3117,33.2779,33.2948,200700.0
2011-12-07 11:50:00,39.38,39.4,39.36,39.36,45300.0,33.3033,33.3202,33.2863,33.2863,45300.0
2011-12-07 11:55:00,39.37,39.4,39.36,39.4,17500.0,33.2948,33.3202,33.2863,33.3202,17500.0
2011-12-07 12:00:00,39.4,39.44,39.39,39.4,159800.0,33.3202,33.354,33.3117,33.3202,159800.0
2011-12-07 12:05:00,39.4,39.42,39.38,39.4,135300.0,33.3202,33.3371,33.3033,33.3202,135300.0
2011-12-07 12:10:00,39.39,39.41,39.36,39.38,75500.0,33.3117,33.3286,33.2863,33.3033,75500.0
2011-12-07 12:15:00,39.38,39.39,39.37,39.38,16200.0,33.3033,33.3117,33.2948,33.3033,16200.0
2011-12-07 12:20:00,39.38,39.41,39.38,39.41,11100.0,33.3033,33.3286,33.3033,33.3286,11100.0
2011-12-07 12:25:00,39.42,39.51,39.41,39.5,19300.0,33.3371,33.4132,33.3286,33.4047,19300.0
2011-12-07 12:30:00,39.49,39.49,39.47,39.47,17900.0,33.3963,33.3963,33.3794,33.3794,17900.0
2011-12-07 12:35:00,39.47,39.49,39.46,39.47,14100.0,33.3794,33.3963,33.3709,33.3794,14100.0
2011-12-07 12:40:00,39.47,39.49,39.46,39.49,7400.0,33.3794,33.3963,33.3709,33.3963,7400.0
2011-12-07 12:45:00,39.5,39.53,39.47,39.47,21200.0,33.4047,33.4301,33.3794,33.3794,21200.0
2011-12-07 12:50:00,39.47,39.53,39.47,39.49,120800.0,33.3794,33.4301,33.3794,33.3963,120800.0
2011-12-07 12:55:00,39.49,39.5,39.48,39.48,13500.0,33.3963,33.4047,33.3878,33.3878,13500.0
2011-12-07 13:00:00,39.5,39.51,39.48,39.49,37000.0,33.4047,33.4132,33.3878,33.3963,37000.0
2011-12-07 13:05:00,39.49,39.5,39.45,39.46,217200.0,33.3963,33.4047,33.3624,33.3709,217200.0
2011-12-07 13:10:00,39.45,39.45,39.4,39.43,26300.0,33.3624,33.3624,33.3202,33.3455,26300.0
2011-12-07 13:15:00,39.43,39.45,39.41,39.45,171200.0,33.3455,33.3624,33.3286,33.3624,171200.0
2011-12-07 13:20:00,39.45,39.45,39.43,39.44,26600.0,33.3624,33.3624,33.3455,33.354,26600.0
2011-12-07 13:25:00,39.45,39.49,39.44,39.47,25600.0,33.3624,33.3963,33.354,33.3794,25600.0
2011-12-07 13:30:00,39.47,39.47,39.43,39.43,14600.0,33.3794,33.3794,33.3455,33.3455,14600.0
2011-12-07 13:35:00,39.42,39.44,39.41,39.44,20900.0,33.3371,33.354,33.3286,33.354,20900.0
2011-12-07 13:40:00,39.44,39.44,39.4,39.4,31200.0,33.354,33.354,33.3202,33.3202,31200.0
2011-12-07 13:45:00,39.39,39.4,39.34,39.36,24100.0,33.3117,33.3202,33.2694,33.2863,24100.0
2011-12-07 13:50:00,39.36,39.37,39.34,39.36,28100.0,33.2863,33.2948,33.2694,33.2863,28100.0
2011-12-07 13:55:00,39.37,39.38,39.36,39.38,10800.0,33.2948,33.3033,33.2863,33.3033,10800.0
2011-12-07 14:00:00,39.37,39.4,39.36,39.37,19900.0,33.2948,33.3202,33.2863,33.2948,19900.0
2011-12-07 14:05:00,39.37,39.38,39.31,39.31,12400.0,33.2948,33.3033,33.2441,33.2441,12400.0
2011-12-07 14:10:00,39.33,39.33,39.29,39.29,13200.0,33.261,33.261,33.2271,33.2271,13200.0
2011-12-07 14:15:00,39.29,39.32,39.28,39.28,9100.0,33.2271,33.2525,33.2187,33.2187,9100.0
2011-12-07 14:20:00,39.28,39.33,39.27,39.33,22600.0,33.2187,33.261,33.2102,33.261,22600.0
2011-12-07 14:25:00,39.33,39.36,39.32,39.35,17500.0,33.261,33.2863,33.2525,33.2779,17500.0
2011-12-07 14:30:00,39.34,39.35,39.3,39.33,22400.0,33.2694,33.2779,33.2356,33.261,22400.0
2011-12-07 14:35:00,39.33,39.37,39.3,39.37,15400.0,33.261,33.2948,33.2356,33.2948,15400.0
2011-12-07 14:40:00,39.36,39.38,39.27,39.28,128900.0,33.2863,33.3033,33.2102,33.2187,128900.0
2011-12-07 14:45:00,39.29,39.32,39.24,39.25,51000.0,33.2271,33.2525,33.1849,33.1933,51000.0
2011-12-07 14:50:00,39.25,39.27,39.24,39.27,19500.0,33.1933,33.2102,33.1849,33.2102,19500.0
2011-12-07 14:55:00,39.26,39.27,39.24,39.27,24300.0,33.2018,33.2102,33.1849,33.2102,24300.0
2011-12-07 15:00:00,39.27,39.32,39.27,39.29,44100.0,33.2102,33.2525,33.2102,33.2271,44100.0
2011-12-07 15:05:00,39.3,39.32,39.29,39.29,26900.0,33.2356,33.2525,33.2271,33.2271,26900.0
2011-12-07 15:10:00,39.28,39.29,39.26,39.29,45800.0,33.2187,33.2271,33.2018,33.2271,45800.0
2011-12-07 15:15:00,39.29,39.42,39.28,39.4,56600.0,33.2271,33.3371,33.2187,33.3202,56600.0
2011-12-07 15:20:00,39.4,39.48,39.4,39.46,51700.0,33.3202,33.3878,33.3202,33.3709,51700.0
2011-12-07 15:25:00,39.46,39.5,39.46,39.47,73900.0,33.3709,33.4047,33.3709,33.3794,73900.0
2011-12-07 15:30:00,39.47,39.51,39.43,39.46,60700.0,33.3794,33.4132,33.3455,33.3709,60700.0
2011-12-07 15:35:00,39.46,39.62,39.46,39.61,75800.0,33.3709,33.5062,33.3709,33.4978,75800.0
2011-12-07 15:40:00,39.62,39.73,39.61,39.63,148400.0,33.5062,33.5992,33.4978,33.5147,148400.0
2011-12-07 15:45:00,39.63,39.63,39.57,39.62,183900.0,33.5147,33.5147,33.4639,33.5062,183900.0
2011-12-07 15:50:00,39.62,39.65,39.59,39.62,224000.0,33.5062,33.5316,33.4808,33.5062,224000.0
2011-12-07 15:55:00,39.61,39.64,39.49,39.52,319900.0,33.4978,33.5231,33.3963,33.4216,319900.0
2011-12-08 09:30:00,39.34,39.35,39.22,39.31,65000.0,33.2694,33.2779,33.1679,33.2441,65000.0
2011-12-08 09:35:00,39.31,39.41,39.29,39.39,78800.0,33.2441,33.3286,33.2271,33.3117,78800.0
2011-12-08 09:40:00,39.39,39.41,39.3,39.34,44200.0,33.3117,33.3286,33.2356,33.2694,44200.0
2011-12-08 09:45:00,39.33,39.42,39.33,39.41,98900.0,33.261,33.3371,33.261,33.3286,98900.0
2011-12-08 09:50:00,39.4,39.45,39.34,39.38,66300.0,33.3202,33.3624,33.2694,33.3033,66300.0
2011-12-08 09:55:00,39.38,39.4,39.35,39.38,40600.0,33.3033,33.3202,33.2779,33.3033,40600.0
2011-12-08 10:00:00,39.37,39.43,39.28,39.28,65500.0,33.2948,33.3455,33.2187,33.2187,65500.0
2011-12-08 10:05:00,39.27,39.31,39.25,39.25,63700.0,33.2102,33.2441,33.1933,33.1933,63700.0
2011-12-08 10:10:00,39.26,39.33,39.26,39.32,36300.0,33.2018,33.261,33.2018,33.2525,36300.0
2011-12-08 10:15:00,39.32,39.34,39.21,39.21,109900.0,33.2525,33.2694,33.1595,33.1595,109900.0
2011-12-08 10:20:00,39.21,39.27,39.19,39.22,50400.0,33.1595,33.2102,33.1426,33.1679,50400.0
2011-12-08 10:25:00,39.22,39.28,39.2,39.22,67800.0,33.1679,33.2187,33.151,33.1679,67800.0
2011-12-08 10:30:00,39.22,39.37,39.21,39.34,68500.0,33.1679,33.2948,33.1595,33.2694,68500.0
2011-12-08 10:35:00,39.34,39.35,39.31,39.34,72500.0,33.2694,33.2779,33.2441,33.2694,72500.0
2011-12-08 10:40:00,39.34,39.35,39.3,39.35,205400.0,33.2694,33.2779,33.2356,33.2779,205400.0
2011-12-08 10:45:00,39.35,39.41,39.34,39.38,101800.0,33.2779,33.3286,33.2694,33.3033,101800.0
2011-12-08 10:50:00,39.37,39.4,39.34,39.34,45500.0,33.2948,33.3202,33.2694,33.2694,45500.0
2011-12-08 10:55:00,39.34,39.36,39.26,39.26,48300.0,33.2694,33.2863,33.2018,33.2018,48300.0
2011-12-08 11:00:00,39.25,39.26,39.19,39.21,46900.0,33.1933,33.2018,33.1426,33.1595,46900.0
2011-12-08 11:05:00,39.21,39.25,39.13,39.13,68800.0,33.1595,33.1933,33.0918,33.0918,68800.0
2011-12-08 11:10:00,39.12,39.15,39.1,39.11,122300.0,33.0834,33.1087,33.0665,33.0749,122300.0
2011-12-08 11:15:00,39.11,39.14,39.08,39.11,162000.0,33.0749,33.1003,33.0495,33.0749,162000.0
2011-12-08 11:20:00,39.11,39.2,39.11,39.19,41900.0,33.0749,33.151,33.0749,33.1426,41900.0
2011-12-08 11:25:00,39.19,39.19,39.13,39.13,59900.0,33.1426,33.1426,33.0918,33.0918,59900.0
2011-12-08 11:30:00,39.13,39.19,39.12,39.16,53200.0,33.0918,33.1426,33.0834,33.1172,53200.0
2011-12-08 11:35:00,39.15,39.16,39.05,39.05,25200.0,33.1087,33.1172,33.0242,33.0242,25200.0
2011-12-08 11:40:00,39.05,39.09,39.02,39.08,36200.0,33.0242,33.058,32.9988,33.0495,36200.0
2011-12-08 11:45:00,39.1,39.15,39.1,39.14,25900.0,33.0665,33.1087,33.0665,33.1003,25900.0
2011-12-08 11:50:00,39.14,39.18,39.12,39.15,84100.0,33.1003,33.1341,33.0834,33.1087,84100.0
2011-12-08 11:55:00,39.15,39.17,39.13,39.16,43500.0,33.1087,33.1257,33.0918,33.1172,43500.0
2011-12-08 12:00:00,39.16,39.17,39.08,39.11,228400.0,33.1172,33.1257,33.0495,33.0749,228400.0
2011-12-08 12:05:00,39.11,39.22,39.11,39.22,98500.0,33.0749,33.1679,33.0749,33.1679,98500.0
2011-12-08 12:10:00,39.22,39.23,39.2,39.22,85300.0,33.1679,33.1764,33.151,33.1679,85300.0
2011-12-08 12:15:00,39.21,39.26,39.2,39.25,32100.0,33.1595,33.2018,33.151,33.1933,32100.0
2011-12-08 12:20:00,39.25,39.25,39.19,39.19,20700.0,33.1933,33.1933,33.1426,33.1426,20700.0
2011-12-08 12:25:00,39.19,39.22,39.15,39.17,79000.0,33.1426,33.1679,33.1087,33.1257,79000.0
2011-12-08 12:30:00,39.17,39.17,39.13,39.14,51200.0,33.1257,33.1257,33.0918,33.1003,51200.0
2011-12-08 12:35:00,39.15,39.17,39.08,39.08,38800.0,33.1087,33.1257,33.0495,33.0495,38800.0
2011-12-08 12:40:00,39.08,39.12,39.08,39.1,30300.0,33.0495,33.0834,33.0495,33.0665,30300.0
2011-12-08 12:45:00,39.1,39.11,39.06,39.1,32400.0,33.0665,33.0749,33.0326,33.0665,32400.0
2011-12-08 12:50:00,39.11,39.13,39.09,39.09,24600.0,33.0749,33.0918,33.058,33.058,24600.0
2011-12-08 12:55:00,39.09,39.1,39.07,39.07,22300.0,33.058,33.0665,33.0411,33.0411,22300.0
2011-12-08 13:00:00,39.06,39.07,38.96,38.96,55400.0,33.0326,33.0411,32.9481,32.9481,55400.0
2011-12-08 13:05:00,38.97,38.97,38.88,38.91,110000.0,32.9565,32.9565,32.8804,32.9058,110000.0
2011-12-08 13:10:00,38.9,38.92,38.84,38.89,110500.0,32.8973,32.9142,32.8466,32.8889,110500.0
2011-12-08 13:15:00,38.89,38.93,38.85,38.93,110700.0,32.8889,32.9227,32.855,32.9227,110700.0
2011-12-08 13:20:00,38.92,38.93,38.88,38.92,29400.0,32.9142,32.9227,32.8804,32.9142,29400.0
2011-12-08 13:25:00,38.91,38.94,38.9,38.92,36200.0,32.9058,32.9311,32.8973,32.9142,36200.0
2011-12-08 13:30:00,38.92,38.92,38.89,38.89,17800.0,32.9142,32.9142,32.8889,32.8889,17800.0
2011-12-08 13:35:00,38.89,38.96,38.89,38.96,151100.0,32.8889,32.9481,32.8889,32.9481,151100.0
2011-12-08 13:40:00,38.97,39.01,38.97,38.99,42400.0,32.9565,32.9903,32.9565,32.9734,42400.0
2011-12-08 13:45:00,38.98,38.99,38.96,38.96,38600.0,32.965,32.9734,32.9481,32.9481,38600.0
2011-12-08 13:50:00,38.93,38.95,38.92,38.94,79900.0,32.9227,32.9396,32.9142,32.9311,79900.0
2011-12-08 13:55:00,38.94,38.99,38.91,38.98,18400.0,32.9311,32.9734,32.9058,32.965,18400.0
2011-12-08 14:00:00,38.97,38.97,38.91,38.92,62500.0,32.9565,32.9565,32.9058,32.9142,62500.0
2011-12-08 14:05:00,38.92,38.95,38.87,38.95,31500.0,32.9142,32.9396,32.8719,32.9396,31500.0
2011-12-08 14:10:00,38.95,38.97,38.93,38.95,23600.0,32.9396,32.9565,32.9227,32.9396,23600.0
2011-12-08 14:15:00,38.95,39.0,38.95,38.99,22100.0,32.9396,32.9819,32.9396,32.9734,22100.0
2011-12-08 14:20:00,38.98,38.99,38.94,38.96,49200.0,32.965,32.9734,32.9311,32.9481,49200.0
2011-12-08 14:25:00,38.97,38.98,38.93,38.95,24200.0,32.9565,32.965,32.9227,32.9396,24200.0
2011-12-08 14:30:00,38.94,38.97,38.91,38.97,49700.0,32.9311,32.9565,32.9058,32.9565,49700.0
2011-12-08 14:35:00,38.97,38.97,38.89,38.89,26500.0,32.9565,32.9565,32.8889,32.8889,26500.0
2011-12-08 14:40:00,38.89,38.9,38.84,38.87,29100.0,32.8889,32.8973,32.8466,32.8719,29100.0
2011-12-08 14:45:00,38.87,38.93,38.87,38.92,18800.0,32.8719,32.9227,32.8719,32.9142,18800.0
2011-12-08 14:50:00,38.92,38.93,38.8,38.81,28800.0,32.9142,32.9227,32.8128,32.8212,28800.0
2011-12-08 14:55:00,38.81,38.86,38.81,38.85,42200.0,32.8212,32.8635,32.8212,32.855,42200.0
2011-12-08 15:00:00,38.86,38.89,38.85,38.88,52400.0,32.8635,32.8889,32.855,32.8804,52400.0
2011-12-08 15:05:00,38.87,38.87,38.81,38.83,96400.0,32.8719,32.8719,32.8212,32.8381,96400.0
2011-12-08 15:10:00,38.82,38.95,38.82,38.94,68100.0,32.8297,32.9396,32.8297,32.9311,68100.0
2011-12-08 15:15:00,38.95,39.0,38.94,39.0,70800.0,32.9396,32.9819,32.9311,32.9819,70800.0
2011-12-08 15:20:00,39.0,39.0,38.92,38.94,49900.0,32.9819,32.9819,32.9142,32.9311,49900.0
2011-12-08 15:25:00,38.92,39.03,38.92,38.98,52000.0,32.9142,33.0073,32.9142,32.965,52000.0
2011-12-08 15:30:00,38.99,39.11,38.98,39.09,74700.0,32.9734,33.0749,32.965,33.058,74700.0
2011-12-08 15:35:00,39.08,39.11,38.99,38.99,118300.0,33.0495,33.0749,32.9734,32.9734,118300.0
2011-12-08 15:40:00,38.98,39.0,38.85,38.89,303500.0,32.965,32.9819,32.855,32.8889,303500.0
2011-12-08 15:45:00,38.88,38.9,38.72,38.78,210900.0,32.8804,32.8973,32.7451,32.7958,210900.0
2011-12-08 15:50:00,38.79,38.79,38.7,38.75,140000.0,32.8043,32.8043,32.7282,32.7705,140000.0
2011-12-08 15:55:00,38.74,38.75,38.64,38.74,482100.0,32.762,32.7705,32.6774,32.762,482100.0
2011-12-09 09:30:00,38.91,39.13,38.9,39.09,65500.0,32.9058,33.0918,32.8973,33.058,65500.0
2011-12-09 09:35:00,39.08,39.11,39.04,39.05,41300.0,33.0495,33.0749,33.0157,33.0242,41300.0
2011-12-09 09:40:00,39.06,39.07,38.91,38.95,41600.0,33.0326,33.0411,32.9058,32.9396,41600.0
2011-12-09 09:45:00,38.95,39.03,38.92,39.03,56500.0,32.9396,33.0073,32.9142,33.0073,56500.0
2011-12-09 09:50:00,39.03,39.14,39.03,39.13,79400.0,33.0073,33.1003,33.0073,33.0918,79400.0
2011-12-09 09:55:00,39.13,39.16,39.07,39.08,68900.0,33.0918,33.1172,33.0411,33.0495,68900.0
2011-12-09 10:00:00,39.09,39.21,39.07,39.2,59900.0,33.058,33.1595,33.0411,33.151,59900.0
2011-12-09 10:05:00,39.21,39.25,39.19,39.2,42300.0,33.1595,33.1933,33.1426,33.151,42300.0
2011-12-09 10:10:00,39.21,39.25,39.14,39.15,35300.0,33.1595,33.1933,33.1003,33.1087,35300.0
2011-12-09 10:15:00,39.16,39.16,39.08,39.1,29300.0,33.1172,33.1172,33.0495,33.0665,29300.0
2011-12-09 10:20:00,39.1,39.13,39.09,39.11,35000.0,33.0665,33.0918,33.058,33.0749,35000.0
2011-12-09 10:25:00,39.1,39.13,39.04,39.1,41400.0,33.0665,33.0918,33.0157,33.0665,41400.0
2011-12-09 10:30:00,39.1,39.13,39.05,39.12,31600.0,33.0665,33.0918,33.0242,33.0834,31600.0
2011-12-09 10:35:00,39.12,39.13,39.01,39.02,77800.0,33.0834,33.0918,32.9903,32.9988,77800.0
2011-12-09 10:40:00,39.02,39.08,38.98,39.05,103600.0,32.9988,33.0495,32.965,33.0242,103600.0
2011-12-09 10:45:00,39.04,39.06,39.0,39.06,62700.0,33.0157,33.0326,32.9819,33.0326,62700.0
2011-12-09 10:50:00,39.06,39.13,38.99,39.09,115100.0,33.0326,33.0918,32.9734,33.058,115100.0
2011-12-09 10:55:00,39.08,39.16,39.06,39.16,79700.0,33.0495,33.1172,33.0326,33.1172,79700.0
2011-12-09 11:00:00,39.16,39.26,39.15,39.23,72000.0,33.1172,33.2018,33.1087,33.1764,72000.0
2011-12-09 11:05:00,39.23,39.26,39.22,39.25,40900.0,33.1764,33.2018,33.1679,33.1933,40900.0
2011-12-09 11:10:00,39.26,39.29,39.22,39.24,39500.0,33.2018,33.2271,33.1679,33.1849,39500.0
2011-12-09 11:15:00,39.24,39.28,39.24,39.28,58800.0,33.1849,33.2187,33.1849,33.2187,58800.0
2011-12-09 11:20:00,39.28,39.29,39.24,39.29,22000.0,33.2187,33.2271,33.1849,33.2271,22000.0
2011-12-09 11:25:00,39.29,39.3,39.26,39.29,92800.0,33.2271,33.2356,33.2018,33.2271,92800.0
2011-12-09 11:30:00,39.3,39.32,39.29,39.3,24900.0,33.2356,33.2525,33.2271,33.2356,24900.0
2011-12-09 11:35:00,39.3,39.3,39.28,39.29,30300.0,33.2356,33.2356,33.2187,33.2271,30300.0
2011-12-09 11:40:00,39.3,39.36,39.28,39.35,30800.0,33.2356,33.2863,33.2187,33.2779,30800.0
2011-12-09 11:45:00,39.35,39.37,39.25,39.25,279600.0,33.2779,33.2948,33.1933,33.1933,279600.0
2011-12-09 11:50:00,39.25,39.28,39.24,39.26,24300.0,33.1933,33.2187,33.1849,33.2018,24300.0
2011-12-09 11:55:00,39.25,39.25,39.23,39.23,16600.0,33.1933,33.1933,33.1764,33.1764,16600.0
2011-12-09 12:00:00,39.24,39.25,39.19,39.2,12100.0,33.1849,33.1933,33.1426,33.151,12100.0
2011-12-09 12:05:00,39.2,39.22,39.19,39.2,19400.0,33.151,33.1679,33.1426,33.151,19400.0
2011-12-09 12:10:00,39.21,39.25,39.21,39.24,19500.0,33.1595,33.1933,33.1595,33.1849,19500.0
2011-12-09 12:15:00,39.24,39.28,39.22,39.27,10200.0,33.1849,33.2187,33.1679,33.2102,10200.0
2011-12-09 12:20:00,39.27,39.29,39.26,39.26,13500.0,33.2102,33.2271,33.2018,33.2018,13500.0
2011-12-09 12:25:00,39.26,39.27,39.23,39.24,54100.0,33.2018,33.2102,33.1764,33.1849,54100.0
2011-12-09 12:30:00,39.23,39.25,39.22,39.24,14800.0,33.1764,33.1933,33.1679,33.1849,14800.0
2011-12-09 12:35:00,39.24,39.29,39.23,39.26,17200.0,33.1849,33.2271,33.1764,33.2018,17200.0
2011-12-09 12:40:00,39.26,39.32,39.23,39.29,28500.0,33.2018,33.2525,33.1764,33.2271,28500.0
2011-12-09 12:45:00,39.29,39.32,39.28,39.29,19700.0,33.2271,33.2525,33.2187,33.2271,19700.0
2011-12-09 12:50:00,39.29,39.32,39.29,39.3,20600.0,33.2271,33.2525,33.2271,33.2356,20600.0
2011-12-09 12:55:00,39.3,39.3,39.28,39.29,59900.0,33.2356,33.2356,33.2187,33.2271,59900.0
2011-12-09 13:00:00,39.29,39.32,39.29,39.32,19600.0,33.2271,33.2525,33.2271,33.2525,19600.0
2011-12-09 13:05:00,39.31,39.31,39.29,39.31,9100.0,33.2441,33.2441,33.2271,33.2441,9100.0
2011-12-09 13:10:00,39.31,39.33,39.31,39.32,18200.0,33.2441,33.261,33.2441,33.2525,18200.0
2011-12-09 13:15:00,39.32,39.35,39.32,39.35,11400.0,33.2525,33.2779,33.2525,33.2779,11400.0
2011-12-09 13:20:00,39.34,39.38,39.34,39.34,14700.0,33.2694,33.3033,33.2694,33.2694,14700.0
2011-12-09 13:25:00,39.34,39.41,39.34,39.39,58000.0,33.2694,33.3286,33.2694,33.3117,58000.0
2011-12-09 13:30:00,39.39,39.42,39.39,39.41,15000.0,33.3117,33.3371,33.3117,33.3286,15000.0
2011-12-09 13:35:00,39.4,39.4,39.37,39.37,21500.0,33.3202,33.3202,33.2948,33.2948,21500.0
2011-12-09 13:40:00,39.37,39.39,39.36,39.39,19900.0,33.2948,33.3117,33.2863,33.3117,19900.0
2011-12-09 13:45:00,39.39,39.39,39.34,39.36,9200.0,33.3117,33.3117,33.2694,33.2863,9200.0
2011-12-09 13:50:00,39.36,39.36,39.32,39.33,30000.0,33.2863,33.2863,33.2525,33.261,30000.0
2011-12-09 13:55:00,39.33,39.33,39.3,39.31,15200.0,33.261,33.261,33.2356,33.2441,15200.0
2011-12-09 14:00:00,39.31,39.35,39.3,39.34,27200.0,33.2441,33.2779,33.2356,33.2694,27200.0
2011-12-09 14:05:00,39.33,39.34,39.31,39.33,15200.0,33.261,33.2694,33.2441,33.261,15200.0
2011-12-09 14:10:00,39.33,39.33,39.31,39.33,29700.0,33.261,33.261,33.2441,33.261,29700.0
2011-12-09 14:15:00,39.33,39.33,39.3,39.3,24700.0,33.261,33.261,33.2356,33.2356,24700.0
2011-12-09 14:20:00,39.3,39.31,39.28,39.31,20300.0,33.2356,33.2441,33.2187,33.2441,20300.0
2011-12-09 14:25:00,39.31,39.4,39.3,39.37,56800.0,33.2441,33.3202,33.2356,33.2948,56800.0
2011-12-09 14:30:00,39.37,39.41,39.37,39.41,40200.0,33.2948,33.3286,33.2948,33.3286,40200.0
2011-12-09 14:35:00,39.4,39.41,39.38,39.4,28900.0,33.3202,33.3286,33.3033,33.3202,28900.0
2011-12-09 14:40:00,39.39,39.41,39.38,39.41,32200.0,33.3117,33.3286,33.3033,33.3286,32200.0
2011-12-09 14:45:00,39.42,39.46,39.4,39.46,25800.0,33.3371,33.3709,33.3202,33.3709,25800.0
2011-12-09 14:50:00,39.46,39.49,39.44,39.46,102100.0,33.3709,33.3963,33.354,33.3709,102100.0
2011-12-09 14:55:00,39.47,39.47,39.41,39.41,33700.0,33.3794,33.3794,33.3286,33.3286,33700.0
2011-12-09 15:00:00,39.42,39.43,39.37,39.37,22900.0,33.3371,33.3455,33.2948,33.2948,22900.0
2011-12-09 15:05:00,39.36,39.39,39.34,39.39,96500.0,33.2863,33.3117,33.2694,33.3117,96500.0
2011-12-09 15:10:00,39.39,39.4,39.38,39.4,18100.0,33.3117,33.3202,33.3033,33.3202,18100.0
2011-12-09 15:15:00,39.39,39.4,39.32,39.33,35900.0,33.3117,33.3202,33.2525,33.261,35900.0
2011-12-09 15:20:00,39.33,39.39,39.33,39.38,146600.0,33.261,33.3117,33.261,33.3033,146600.0
2011-12-09 15:25:00,39.37,39.41,39.37,39.41,128200.0,33.2948,33.3286,33.2948,33.3286,128200.0
2011-12-09 15:30:00,39.41,39.42,39.36,39.36,75400.0,33.3286,33.3371,33.2863,33.2863,75400.0
2011-12-09 15:35:00,39.36,39.4,39.36,39.38,46700.0,33.2863,33.3202,33.2863,33.3033,46700.0
2011-12-09 15:40:00,39.37,39.44,39.37,39.43,95000.0,33.2948,33.354,33.2948,33.3455,95000.0
2011-12-09 15:45:00,39.43,39.44,39.31,39.32,236100.0,33.3455,33.354,33.2441,33.2525,236100.0
2011-12-09 15:50:00,39.32,39.35,39.3,39.35,183400.0,33.2525,33.2779,33.2356,33.2779,183400.0
2011-12-09 15:55:00,39.34,39.39,39.32,39.32,468600.0,33.2694,33.3117,33.2525,33.2525,468600.0
2011-12-12 09:30:00,39.06,39.06,38.86,38.87,233200.0,33.0326,33.0326,32.8635,32.8719,233200.0
2011-12-12 09:35:00,38.87,38.93,38.87,38.93,173700.0,32.8719,32.9227,32.8719,32.9227,173700.0
2011-12-12 09:40:00,38.92,38.98,38.88,38.92,248500.0,32.9142,32.965,32.8804,32.9142,248500.0
2011-12-12 09:45:00,38.92,39.02,38.92,39.01,118200.0,32.9142,32.9988,32.9142,32.9903,118200.0
2011-12-12 09:50:00,39.01,39.01,38.92,38.93,95700.0,32.9903,32.9903,32.9142,32.9227,95700.0
2011-12-12 09:55:00,38.93,38.93,38.8,38.82,154100.0,32.9227,32.9227,32.8128,32.8297,154100.0
2011-12-12 10:00:00,38.82,38.84,38.79,38.8,293400.0,32.8297,32.8466,32.8043,32.8128,293400.0
2011-12-12 10:05:00,38.79,38.88,38.79,38.85,134700.0,32.8043,32.8804,32.8043,32.855,134700.0
2011-12-12 10:10:00,38.84,38.87,38.82,38.87,133000.0,32.8466,32.8719,32.8297,32.8719,133000.0
2011-12-12 10:15:00,38.87,38.87,38.78,38.79,77300.0,32.8719,32.8719,32.7958,32.8043,77300.0
2011-12-12 10:20:00,38.78,38.8,38.74,38.76,42200.0,32.7958,32.8128,32.762,32.7789,42200.0
2011-12-12 10:25:00,38.77,38.8,38.75,38.79,39500.0,32.7874,32.8128,32.7705,32.8043,39500.0
2011-12-12 10:30:00,38.79,38.79,38.76,38.78,26500.0,32.8043,32.8043,32.7789,32.7958,26500.0
2011-12-12 10:35:00,38.79,38.84,38.78,38.79,170300.0,32.8043,32.8466,32.7958,32.8043,170300.0
2011-12-12 10:40:00,38.79,38.88,38.78,38.87,123800.0,32.8043,32.8804,32.7958,32.8719,123800.0
2011-12-12 10:45:00,38.88,38.88,38.85,38.88,47600.0,32.8804,32.8804,32.855,32.8804,47600.0
2011-12-12 10:50:00,38.88,38.89,38.83,38.86,43800.0,32.8804,32.8889,32.8381,32.8635,43800.0
2011-12-12 10:55:00,38.87,38.93,38.86,38.9,260900.0,32.8719,32.9227,32.8635,32.8973,260900.0
2011-12-12 11:00:00,38.89,38.91,38.88,38.9,249000.0,32.8889,32.9058,32.8804,32.8973,249000.0
2011-12-12 11:05:00,38.9,38.92,38.89,38.89,181200.0,32.8973,32.9142,32.8889,32.8889,181200.0
2011-12-12 11:10:00,38.89,38.91,38.87,38.88,558400.0,32.8889,32.9058,32.8719,32.8804,558400.0
2011-12-12 11:15:00,38.89,38.89,38.83,38.84,681300.0,32.8889,32.8889,32.8381,32.8466,681300.0
2011-12-12 11:20:00,38.84,38.92,38.83,38.92,218800.0,32.8466,32.9142,32.8381,32.9142,218800.0
2011-12-12 11:25:00,38.92,38.95,38.88,38.88,78500.0,32.9142,32.9396,32.8804,32.8804,78500.0
2011-12-12 11:30:00,38.88,38.91,38.86,38.87,188900.0,32.8804,32.9058,32.8635,32.8719,188900.0
2011-12-12 11:35:00,38.88,38.91,38.87,38.9,42000.0,32.8804,32.9058,32.8719,32.8973,42000.0
2011-12-12 11:40:00,38.9,38.91,38.86,38.87,140200.0,32.8973,32.9058,32.8635,32.8719,140200.0
2011-12-12 11:45:00,38.87,38.87,38.78,38.79,282400.0,32.8719,32.8719,32.7958,32.8043,282400.0
2011-12-12 11:50:00,38.78,38.81,38.75,38.77,154500.0,32.7958,32.8212,32.7705,32.7874,154500.0
2011-12-12 11:55:00,38.77,38.78,38.68,38.75,153500.0,32.7874,32.7958,32.7113,32.7705,153500.0
2011-12-12 12:00:00,38.75,38.76,38.71,38.73,122200.0,32.7705,32.7789,32.7366,32.7536,122200.0
2011-12-12 12:05:00,38.74,38.75,38.72,38.74,161900.0,32.762,32.7705,32.7451,32.762,161900.0
2011-12-12 12:10:00,38.74,38.77,38.72,38.77,46200.0,32.762,32.7874,32.7451,32.7874,46200.0
2011-12-12 12:15:00,38.77,38.8,38.75,38.75,395000.0,32.7874,32.8128,32.7705,32.7705,395000.0
2011-12-12 12:20:00,38.75,38.79,38.75,38.77,76800.0,32.7705,32.8043,32.7705,32.7874,76800.0
2011-12-12 12:25:00,38.77,38.8,38.76,38.8,12500.0,32.7874,32.8128,32.7789,32.8128,12500.0
2011-12-12 12:30:00,38.81,38.85,38.79,38.83,793600.0,32.8212,32.855,32.8043,32.8381,793600.0
2011-12-12 12:35:00,38.83,38.87,38.83,38.87,68300.0,32.8381,32.8719,32.8381,32.8719,68300.0
2011-12-12 12:40:00,38.87,38.87,38.84,38.86,178800.0,32.8719,32.8719,32.8466,32.8635,178800.0
2011-12-12 12:45:00,38.86,38.87,38.85,38.86,81600.0,32.8635,32.8719,32.855,32.8635,81600.0
2011-12-12 12:50:00,38.87,38.89,38.86,38.88,65800.0,32.8719,32.8889,32.8635,32.8804,65800.0
2011-12-12 12:55:00,38.88,38.88,38.84,38.85,70100.0,32.8804,32.8804,32.8466,32.855,70100.0
2011-12-12 13:00:00,38.85,38.87,38.82,38.83,90200.0,32.855,32.8719,32.8297,32.8381,90200.0
2011-12-12 13:05:00,38.83,38.86,38.83,38.84,39500.0,32.8381,32.8635,32.8381,32.8466,39500.0
2011-12-12 13:10:00,38.83,38.84,38.81,38.83,176900.0,32.8381,32.8466,32.8212,32.8381,176900.0
2011-12-12 13:15:00,38.82,38.85,38.82,38.83,238200.0,32.8297,32.855,32.8297,32.8381,238200.0
2011-12-12 13:20:00,38.83,38.86,38.83,38.86,83200.0,32.8381,32.8635,32.8381,32.8635,83200.0
2011-12-12 13:25:00,38.86,38.92,38.86,38.92,245600.0,32.8635,32.9142,32.8635,32.9142,245600.0
2011-12-12 13:30:00,38.92,38.92,38.9,38.91,89000.0,32.9142,32.9142,32.8973,32.9058,89000.0
2011-12-12 13:35:00,38.9,38.92,38.9,38.9,28800.0,32.8973,32.9142,32.8973,32.8973,28800.0
2011-12-12 13:40:00,38.9,38.93,38.9,38.92,43500.0,32.8973,32.9227,32.8973,32.9142,43500.0
2011-12-12 13:45:00,38.93,38.95,38.93,38.94,19300.0,32.9227,32.9396,32.9227,32.9311,19300.0
2011-12-12 13:50:00,38.94,38.97,38.93,38.94,118700.0,32.9311,32.9565,32.9227,32.9311,118700.0
2011-12-12 13:55:00,38.94,38.97,38.94,38.96,27600.0,32.9311,32.9565,32.9311,32.9481,27600.0
2011-12-12 14:00:00,38.96,38.96,38.94,38.96,59300.0,32.9481,32.9481,32.9311,32.9481,59300.0
2011-12-12 14:05:00,38.95,38.97,38.9,38.92,75700.0,32.9396,32.9565,32.8973,32.9142,75700.0
2011-12-12 14:10:00,38.92,38.92,38.88,38.89,60400.0,32.9142,32.9142,32.8804,32.8889,60400.0
2011-12-12 14:15:00,38.89,38.97,38.88,38.96,99200.0,32.8889,32.9565,32.8804,32.9481,99200.0
2011-12-12 14:20:00,38.96,39.05,38.96,39.05,160700.0,32.9481,33.0242,32.9481,33.0242,160700.0
2011-12-12 14:25:00,39.05,39.05,39.0,39.01,168200.0,33.0242,33.0242,32.9819,32.9903,168200.0
2011-12-12 14:30:00,39.0,39.02,38.99,38.99,60700.0,32.9819,32.9988,32.9734,32.9734,60700.0
2011-12-12 14:35:00,38.99,39.0,38.93,38.93,179300.0,32.9734,32.9819,32.9227,32.9227,179300.0
2011-12-12 14:40:00,38.93,38.95,38.92,38.95,57100.0,32.9227,32.9396,32.9142,32.9396,57100.0
2011-12-12 14:45:00,38.95,38.99,38.95,38.98,67600.0,32.9396,32.9734,32.9396,32.965,67600.0
2011-12-12 14:50:00,38.98,39.02,38.98,39.01,51400.0,32.965,32.9988,32.965,32.9903,51400.0
2011-12-12 14:55:00,39.01,39.1,39.01,39.09,81700.0,32.9903,33.0665,32.9903,33.058,81700.0
2011-12-12 15:00:00,39.1,39.1,39.08,39.08,510600.0,33.0665,33.0665,33.0495,33.0495,510600.0
2011-12-12 15:05:00,39.08,39.1,39.03,39.05,167300.0,33.0495,33.0665,33.0073,33.0242,167300.0
2011-12-12 15:10:00,39.05,39.07,39.03,39.05,45400.0,33.0242,33.0411,33.0073,33.0242,45400.0
2011-12-12 15:15:00,39.05,39.07,39.04,39.06,53600.0,33.0242,33.0411,33.0157,33.0326,53600.0
2011-12-12 15:20:00,39.05,39.07,39.0,39.02,53000.0,33.0242,33.0411,32.9819,32.9988,53000.0
2011-12-12 15:25:00,39.02,39.18,39.02,39.13,985200.0,32.9988,33.1341,32.9988,33.0918,985200.0
2011-12-12 15:30:00,39.13,39.18,39.12,39.17,970100.0,33.0918,33.1341,33.0834,33.1257,970100.0
2011-12-12 15:35:00,39.18,39.21,39.16,39.2,216800.0,33.1341,33.1595,33.1172,33.151,216800.0
2011-12-12 15:40:00,39.21,39.27,39.18,39.2,313300.0,33.1595,33.2102,33.1341,33.151,313300.0
2011-12-12 15:45:00,39.2,39.2,39.16,39.19,191000.0,33.151,33.151,33.1172,33.1426,191000.0
2011-12-12 15:50:00,39.19,39.25,39.16,39.24,275900.0,33.1426,33.1933,33.1172,33.1849,275900.0
2011-12-12 15:55:00,39.24,39.24,39.19,39.22,414400.0,33.1849,33.1849,33.1426,33.1679,414400.0
2011-12-13 09:30:00,39.42,39.48,39.33,39.44,82100.0,33.3371,33.3878,33.261,33.354,82100.0
2011-12-13 09:35:00,39.43,39.45,39.41,39.43,22000.0,33.3455,33.3624,33.3286,33.3455,22000.0
2011-12-13 09:40:00,39.43,39.46,39.42,39.42,49400.0,33.3455,33.3709,33.3371,33.3371,49400.0
2011-12-13 09:45:00,39.42,39.44,39.33,39.34,120100.0,33.3371,33.354,33.261,33.2694,120100.0
2011-12-13 09:50:00,39.34,39.39,39.31,39.34,77300.0,33.2694,33.3117,33.2441,33.2694,77300.0
2011-12-13 09:55:00,39.34,39.35,39.24,39.25,100400.0,33.2694,33.2779,33.1849,33.1933,100400.0
2011-12-13 10:00:00,39.26,39.34,39.26,39.3,76600.0,33.2018,33.2694,33.2018,33.2356,76600.0
2011-12-13 10:05:00,39.32,39.32,39.28,39.29,84300.0,33.2525,33.2525,33.2187,33.2271,84300.0
2011-12-13 10:10:00,39.29,39.32,39.29,39.3,77300.0,33.2271,33.2525,33.2271,33.2356,77300.0
2011-12-13 10:15:00,39.29,39.3,39.26,39.26,50800.0,33.2271,33.2356,33.2018,33.2018,50800.0
2011-12-13 10:20:00,39.27,39.29,39.23,39.23,57900.0,33.2102,33.2271,33.1764,33.1764,57900.0
2011-12-13 10:25:00,39.23,39.24,39.15,39.15,44200.0,33.1764,33.1849,33.1087,33.1087,44200.0
2011-12-13 10:30:00,39.16,39.21,39.15,39.18,89800.0,33.1172,33.1595,33.1087,33.1341,89800.0
2011-12-13 10:35:00,39.18,39.19,39.12,39.16,125000.0,33.1341,33.1426,33.0834,33.1172,125000.0
2011-12-13 10:40:00,39.16,39.16,39.09,39.09,108300.0,33.1172,33.1172,33.058,33.058,108300.0
2011-12-13 10:45:00,39.09,39.09,38.98,39.0,113200.0,33.058,33.058,32.965,32.9819,113200.0
2011-12-13 10:50:00,39.01,39.01,38.98,38.99,85000.0,32.9903,32.9903,32.965,32.9734,85000.0
2011-12-13 10:55:00,38.99,39.01,38.97,38.98,69400.0,32.9734,32.9903,32.9565,32.965,69400.0
2011-12-13 11:00:00,38.97,38.97,38.9,38.91,108800.0,32.9565,32.9565,32.8973,32.9058,108800.0
2011-12-13 11:05:00,38.91,38.91,38.86,38.88,105600.0,32.9058,32.9058,32.8635,32.8804,105600.0
2011-12-13 11:10:00,38.87,38.92,38.87,38.91,102100.0,32.8719,32.9142,32.8719,32.9058,102100.0
2011-12-13 11:15:00,38.91,38.95,38.9,38.94,61500.0,32.9058,32.9396,32.8973,32.9311,61500.0
2011-12-13 11:20:00,38.94,38.98,38.93,38.97,150100.0,32.9311,32.965,32.9227,32.9565,150100.0
2011-12-13 11:25:00,38.97,39.0,38.96,38.98,138000.0,32.9565,32.9819,32.9481,32.965,138000.0
2011-12-13 11:30:00,38.97,39.02,38.95,39.02,144200.0,32.9565,32.9988,32.9396,32.9988,144200.0
2011-12-13 11:35:00,39.02,39.05,39.01,39.05,172600.0,32.9988,33.0242,32.9903,33.0242,172600.0
2011-12-13 11:40:00,39.04,39.04,38.99,39.0,44300.0,33.0157,33.0157,32.9734,32.9819,44300.0
2011-12-13 11:45:00,39.0,39.03,39.0,39.03,60100.0,32.9819,33.0073,32.9819,33.0073,60100.0
2011-12-13 11:50:00,39.04,39.04,39.02,39.03,38800.0,33.0157,33.0157,32.9988,33.0073,38800.0
2011-12-13 11:55:00,39.03,39.08,39.03,39.07,59600.0,33.0073,33.0495,33.0073,33.0411,59600.0
2011-12-13 12:00:00,39.07,39.08,39.05,39.06,25800.0,33.0411,33.0495,33.0242,33.0326,25800.0
2011-12-13 12:05:00,39.06,39.07,39.04,39.05,11000.0,33.0326,33.0411,33.0157,33.0242,11000.0
2011-12-13 12:10:00,39.06,39.06,39.04,39.05,23100.0,33.0326,33.0326,33.0157,33.0242,23100.0
2011-12-13 12:15:00,39.05,39.06,39.0,39.0,27900.0,33.0242,33.0326,32.9819,32.9819,27900.0
2011-12-13 12:20:00,39.01,39.02,38.99,39.01,15800.0,32.9903,32.9988,32.9734,32.9903,15800.0
2011-12-13 12:25:00,39.01,39.03,39.0,39.0,27800.0,32.9903,33.0073,32.9819,32.9819,27800.0
2011-12-13 12:30:00,39.01,39.02,38.99,38.99,16200.0,32.9903,32.9988,32.9734,32.9734,16200.0
2011-12-13 12:35:00,38.99,39.0,38.93,38.93,24600.0,32.9734,32.9819,32.9227,32.9227,24600.0
2011-12-13 12:40:00,38.93,38.95,38.93,38.93,64000.0,32.9227,32.9396,32.9227,32.9227,64000.0
2011-12-13 12:45:00,38.93,39.0,38.93,39.0,14200.0,32.9227,32.9819,32.9227,32.9819,14200.0
2011-12-13 12:50:00,39.0,39.03,38.99,39.02,20000.0,32.9819,33.0073,32.9734,32.9988,20000.0
2011-12-13 12:55:00,39.02,39.07,39.02,39.06,22700.0,32.9988,33.0411,32.9988,33.0326,22700.0
2011-12-13 13:00:00,39.06,39.06,39.02,39.05,36000.0,33.0326,33.0326,32.9988,33.0242,36000.0
2011-12-13 13:05:00,39.05,39.06,38.99,39.03,35000.0,33.0242,33.0326,32.9734,33.0073,35000.0
2011-12-13 13:10:00,39.03,39.08,39.02,39.07,93400.0,33.0073,33.0495,32.9988,33.0411,93400.0
2011-12-13 13:15:00,39.07,39.08,39.05,39.08,32300.0,33.0411,33.0495,33.0242,33.0495,32300.0
2011-12-13 13:20:00,39.07,39.08,39.03,39.03,69400.0,33.0411,33.0495,33.0073,33.0073,69400.0
2011-12-13 13:25:00,39.03,39.04,39.0,39.02,40900.0,33.0073,33.0157,32.9819,32.9988,40900.0
2011-12-13 13:30:00,39.02,39.05,39.0,39.01,149900.0,32.9988,33.0242,32.9819,32.9903,149900.0
2011-12-13 13:35:00,39.01,39.02,38.94,38.96,118500.0,32.9903,32.9988,32.9311,32.9481,118500.0
2011-12-13 13:40:00,38.96,39.0,38.94,39.0,15000.0,32.9481,32.9819,32.9311,32.9819,15000.0
2011-12-13 13:45:00,39.0,39.03,38.99,38.99,34700.0,32.9819,33.0073,32.9734,32.9734,34700.0
2011-12-13 13:50:00,39.0,39.01,38.99,39.0,18300.0,32.9819,32.9903,32.9734,32.9819,18300.0
2011-12-13 13:55:00,39.0,39.01,38.98,39.01,12100.0,32.9819,32.9903,32.965,32.9903,12100.0
2011-12-13 14:00:00,39.01,39.1,39.0,39.1,36200.0,32.9903,33.0665,32.9819,33.0665,36200.0
2011-12-13 14:05:00,39.1,39.12,39.09,39.1,28200.0,33.0665,33.0834,33.058,33.0665,28200.0
2011-12-13 14:10:00,39.09,39.09,38.96,39.0,127200.0,33.058,33.058,32.9481,32.9819,127200.0
2011-12-13 14:15:00,39.0,39.0,38.9,38.9,110200.0,32.9819,32.9819,32.8973,32.8973,110200.0
2011-12-13 14:20:00,38.89,38.96,38.82,38.87,156800.0,32.8889,32.9481,32.8297,32.8719,156800.0
2011-12-13 14:25:00,38.87,38.97,38.85,38.95,78000.0,32.8719,32.9565,32.855,32.9396,78000.0
2011-12-13 14:30:00,38.94,38.94,38.78,38.81,102600.0,32.9311,32.9311,32.7958,32.8212,102600.0
2011-12-13 14:35:00,38.81,38.81,38.7,38.7,79600.0,32.8212,32.8212,32.7282,32.7282,79600.0
2011-12-13 14:40:00,38.69,38.76,38.67,38.74,119000.0,32.7197,32.7789,32.7028,32.762,119000.0
2011-12-13 14:45:00,38.73,38.74,38.65,38.69,56500.0,32.7536,32.762,32.6859,32.7197,56500.0
2011-12-13 14:50:00,38.69,38.8,38.69,38.79,213000.0,32.7197,32.8128,32.7197,32.8043,213000.0
2011-12-13 14:55:00,38.78,38.78,38.72,38.73,134900.0,32.7958,32.7958,32.7451,32.7536,134900.0
2011-12-13 15:00:00,38.73,38.77,38.72,38.77,54000.0,32.7536,32.7874,32.7451,32.7874,54000.0
2011-12-13 15:05:00,38.77,38.81,38.76,38.76,58900.0,32.7874,32.8212,32.7789,32.7789,58900.0
2011-12-13 15:10:00,38.76,38.77,38.67,38.67,79900.0,32.7789,32.7874,32.7028,32.7028,79900.0
2011-12-13 15:15:00,38.68,38.72,38.61,38.62,182400.0,32.7113,32.7451,32.6521,32.6605,182400.0
2011-12-13 15:20:00,38.62,38.65,38.58,38.59,177000.0,32.6605,32.6859,32.6267,32.6352,177000.0
2011-12-13 15:25:00,38.58,38.6,38.47,38.5,209300.0,32.6267,32.6436,32.5337,32.559,209300.0
2011-12-13 15:30:00,38.49,38.51,38.37,38.38,265900.0,32.5506,32.5675,32.4491,32.4576,265900.0
2011-12-13 15:35:00,38.37,38.41,38.3,38.37,166600.0,32.4491,32.4829,32.3899,32.4491,166600.0
2011-12-13 15:40:00,38.37,38.41,38.35,38.4,292200.0,32.4491,32.4829,32.4322,32.4745,292200.0
2011-12-13 15:45:00,38.4,38.47,38.37,38.45,249500.0,32.4745,32.5337,32.4491,32.5168,249500.0
2011-12-13 15:50:00,38.46,38.47,38.32,38.34,209300.0,32.5252,32.5337,32.4068,32.4237,209300.0
2011-12-13 15:55:00,38.34,38.48,38.34,38.46,654200.0,32.4237,32.5421,32.4237,32.5252,654200.0
2011-12-14 09:30:00,38.38,38.38,38.23,38.32,91100.0,32.4576,32.4576,32.3307,32.4068,91100.0
2011-12-14 09:35:00,38.32,38.32,38.25,38.31,80300.0,32.4068,32.4068,32.3476,32.3984,80300.0
2011-12-14 09:40:00,38.3,38.38,38.3,38.34,60300.0,32.3899,32.4576,32.3899,32.4237,60300.0
2011-12-14 09:45:00,38.33,38.33,38.11,38.15,113500.0,32.4153,32.4153,32.2292,32.2631,113500.0
2011-12-14 09:50:00,38.15,38.23,38.14,38.22,68800.0,32.2631,32.3307,32.2546,32.3223,68800.0
2011-12-14 09:55:00,38.22,38.28,38.21,38.25,136300.0,32.3223,32.373,32.3138,32.3476,136300.0
2011-12-14 10:00:00,38.25,38.25,38.2,38.21,89300.0,32.3476,32.3476,32.3053,32.3138,89300.0
2011-12-14 10:05:00,38.21,38.24,38.12,38.14,59900.0,32.3138,32.3392,32.2377,32.2546,59900.0
2011-12-14 10:10:00,38.13,38.13,38.05,38.09,129300.0,32.2461,32.2461,32.1785,32.2123,129300.0
2011-12-14 10:15:00,38.08,38.14,38.05,38.14,67500.0,32.2039,32.2546,32.1785,32.2546,67500.0
2011-12-14 10:20:00,38.15,38.16,38.04,38.08,145300.0,32.2631,32.2715,32.17,32.2039,145300.0
2011-12-14 10:25:00,38.07,38.14,38.06,38.14,51800.0,32.1954,32.2546,32.1869,32.2546,51800.0
2011-12-14 10:30:00,38.14,38.16,38.07,38.08,374300.0,32.2546,32.2715,32.1954,32.2039,374300.0
2011-12-14 10:35:00,38.08,38.15,38.07,38.11,54000.0,32.2039,32.2631,32.1954,32.2292,54000.0
2011-12-14 10:40:00,38.11,38.11,38.04,38.06,42600.0,32.2292,32.2292,32.17,32.1869,42600.0
2011-12-14 10:45:00,38.06,38.09,38.02,38.09,39900.0,32.1869,32.2123,32.1531,32.2123,39900.0
2011-12-14 10:50:00,38.09,38.09,38.0,38.02,57100.0,32.2123,32.2123,32.1362,32.1531,57100.0
2011-12-14 10:55:00,38.01,38.02,37.95,37.96,53800.0,32.1447,32.1531,32.0939,32.1024,53800.0
2011-12-14 11:00:00,37.95,38.03,37.95,38.02,93100.0,32.0939,32.1616,32.0939,32.1531,93100.0
2011-12-14 11:05:00,38.02,38.03,37.96,37.97,70800.0,32.1531,32.1616,32.1024,32.1108,70800.0
2011-12-14 11:10:00,37.97,38.0,37.95,37.99,77000.0,32.1108,32.1362,32.0939,32.1277,77000.0
2011-12-14 11:15:00,38.0,38.01,37.96,37.97,53200.0,32.1362,32.1447,32.1024,32.1108,53200.0
2011-12-14 11:20:00,37.97,37.97,37.92,37.95,82400.0,32.1108,32.1108,32.0685,32.0939,82400.0
2011-12-14 11:25:00,37.95,37.95,37.88,37.89,47000.0,32.0939,32.0939,32.0347,32.0432,47000.0
2011-12-14 11:30:00,37.89,37.9,37.83,37.86,25300.0,32.0432,32.0516,31.9924,32.0178,25300.0
2011-12-14 11:35:00,37.85,37.86,37.81,37.84,38100.0,32.0093,32.0178,31.9755,32.0009,38100.0
2011-12-14 11:40:00,37.84,37.91,37.83,37.89,50100.0,32.0009,32.0601,31.9924,32.0432,50100.0
2011-12-14 11:45:00,37.88,37.94,37.87,37.94,39900.0,32.0347,32.0855,32.0263,32.0855,39900.0
2011-12-14 11:50:00,37.94,37.94,37.89,37.91,43400.0,32.0855,32.0855,32.0432,32.0601,43400.0
2011-12-14 11:55:00,37.92,37.92,37.86,37.88,96000.0,32.0685,32.0685,32.0178,32.0347,96000.0
2011-12-14 12:00:00,37.87,37.89,37.85,37.88,28500.0,32.0263,32.0432,32.0093,32.0347,28500.0
2011-12-14 12:05:00,37.88,37.94,37.87,37.94,66200.0,32.0347,32.0855,32.0263,32.0855,66200.0
2011-12-14 12:10:00,37.94,38.0,37.94,37.99,81400.0,32.0855,32.1362,32.0855,32.1277,81400.0
2011-12-14 12:15:00,38.0,38.03,37.98,38.0,62600.0,32.1362,32.1616,32.1193,32.1362,62600.0
2011-12-14 12:20:00,38.01,38.01,37.98,37.98,21900.0,32.1447,32.1447,32.1193,32.1193,21900.0
2011-12-14 12:25:00,37.98,38.0,37.96,37.99,45600.0,32.1193,32.1362,32.1024,32.1277,45600.0
2011-12-14 12:30:00,37.99,38.05,37.99,38.05,34200.0,32.1277,32.1785,32.1277,32.1785,34200.0
2011-12-14 12:35:00,38.05,38.05,38.0,38.0,33800.0,32.1785,32.1785,32.1362,32.1362,33800.0
2011-12-14 12:40:00,38.01,38.06,38.01,38.03,23600.0,32.1447,32.1869,32.1447,32.1616,23600.0
2011-12-14 12:45:00,38.03,38.09,38.02,38.05,24800.0,32.1616,32.2123,32.1531,32.1785,24800.0
2011-12-14 12:50:00,38.04,38.05,38.0,38.01,89700.0,32.17,32.1785,32.1362,32.1447,89700.0
2011-12-14 12:55:00,38.02,38.05,38.0,38.05,39500.0,32.1531,32.1785,32.1362,32.1785,39500.0
2011-12-14 13:00:00,38.05,38.06,37.98,38.02,17900.0,32.1785,32.1869,32.1193,32.1531,17900.0
2011-12-14 13:05:00,38.02,38.11,38.02,38.07,39700.0,32.1531,32.2292,32.1531,32.1954,39700.0
2011-12-14 13:10:00,38.07,38.11,38.05,38.11,47300.0,32.1954,32.2292,32.1785,32.2292,47300.0
2011-12-14 13:15:00,38.11,38.18,38.1,38.17,35400.0,32.2292,32.2884,32.2208,32.28,35400.0
2011-12-14 13:20:00,38.17,38.19,38.13,38.13,20400.0,32.28,32.2969,32.2461,32.2461,20400.0
2011-12-14 13:25:00,38.13,38.21,38.13,38.2,31200.0,32.2461,32.3138,32.2461,32.3053,31200.0
2011-12-14 13:30:00,38.2,38.21,38.15,38.17,50300.0,32.3053,32.3138,32.2631,32.28,50300.0
2011-12-14 13:35:00,38.17,38.25,38.17,38.21,57500.0,32.28,32.3476,32.28,32.3138,57500.0
2011-12-14 13:40:00,38.21,38.22,38.18,38.19,16100.0,32.3138,32.3223,32.2884,32.2969,16100.0
2011-12-14 13:45:00,38.18,38.2,38.13,38.13,73400.0,32.2884,32.3053,32.2461,32.2461,73400.0
2011-12-14 13:50:00,38.13,38.13,38.07,38.08,29400.0,32.2461,32.2461,32.1954,32.2039,29400.0
2011-12-14 13:55:00,38.07,38.1,38.06,38.07,141300.0,32.1954,32.2208,32.1869,32.1954,141300.0
2011-12-14 14:00:00,38.07,38.09,38.0,38.03,46100.0,32.1954,32.2123,32.1362,32.1616,46100.0
2011-12-14 14:05:00,38.03,38.09,38.01,38.01,44500.0,32.1616,32.2123,32.1447,32.1447,44500.0
2011-12-14 14:10:00,38.0,38.03,37.97,38.0,65800.0,32.1362,32.1616,32.1108,32.1362,65800.0
2011-12-14 14:15:00,38.01,38.09,38.0,38.06,70600.0,32.1447,32.2123,32.1362,32.1869,70600.0
2011-12-14 14:20:00,38.06,38.06,38.02,38.04,48000.0,32.1869,32.1869,32.1531,32.17,48000.0
2011-12-14 14:25:00,38.04,38.12,38.04,38.11,55000.0,32.17,32.2377,32.17,32.2292,55000.0
2011-12-14 14:30:00,38.09,38.1,38.02,38.02,56000.0,32.2123,32.2208,32.1531,32.1531,56000.0
2011-12-14 14:35:00,38.01,38.01,37.94,37.98,69100.0,32.1447,32.1447,32.0855,32.1193,69100.0
2011-12-14 14:40:00,37.98,38.02,37.98,38.0,86200.0,32.1193,32.1531,32.1193,32.1362,86200.0
2011-12-14 14:45:00,38.01,38.09,38.01,38.08,97600.0,32.1447,32.2123,32.1447,32.2039,97600.0
2011-12-14 14:50:00,38.07,38.07,37.98,38.0,38400.0,32.1954,32.1954,32.1193,32.1362,38400.0
2011-12-14 14:55:00,38.0,38.01,37.93,37.99,353500.0,32.1362,32.1447,32.077,32.1277,353500.0
2011-12-14 15:00:00,37.98,38.03,37.97,38.01,68100.0,32.1193,32.1616,32.1108,32.1447,68100.0
2011-12-14 15:05:00,38.01,38.03,37.95,37.96,66100.0,32.1447,32.1616,32.0939,32.1024,66100.0
2011-12-14 15:10:00,37.97,38.14,37.97,38.11,146800.0,32.1108,32.2546,32.1108,32.2292,146800.0
2011-12-14 15:15:00,38.1,38.13,38.05,38.09,167900.0,32.2208,32.2461,32.1785,32.2123,167900.0
2011-12-14 15:20:00,38.09,38.09,38.01,38.06,174200.0,32.2123,32.2123,32.1447,32.1869,174200.0
2011-12-14 15:25:00,38.07,38.11,38.04,38.11,156500.0,32.1954,32.2292,32.17,32.2292,156500.0
2011-12-14 15:30:00,38.1,38.14,38.05,38.06,135600.0,32.2208,32.2546,32.1785,32.1869,135600.0
2011-12-14 15:35:00,38.06,38.08,38.02,38.05,181600.0,32.1869,32.2039,32.1531,32.1785,181600.0
2011-12-14 15:40:00,38.05,38.08,38.02,38.06,175600.0,32.1785,32.2039,32.1531,32.1869,175600.0
2011-12-14 15:45:00,38.05,38.16,38.02,38.15,207000.0,32.1785,32.2715,32.1531,32.2631,207000.0
2011-12-14 15:50:00,38.15,38.15,38.07,38.09,323100.0,32.2631,32.2631,32.1954,32.2123,323100.0
2011-12-14 15:55:00,38.08,38.09,38.02,38.05,574300.0,32.2039,32.2123,32.1531,32.1785,574300.0
2011-12-15 09:30:00,38.36,38.43,38.29,38.29,69500.0,32.4406,32.4998,32.3814,32.3814,69500.0
2011-12-15 09:35:00,38.29,38.4,38.25,38.34,65200.0,32.3814,32.4745,32.3476,32.4237,65200.0
2011-12-15 09:40:00,38.34,38.39,38.31,38.33,213200.0,32.4237,32.466,32.3984,32.4153,213200.0
2011-12-15 09:45:00,38.34,38.38,38.33,38.34,283000.0,32.4237,32.4576,32.4153,32.4237,283000.0
2011-12-15 09:50:00,38.34,38.39,38.33,38.33,37200.0,32.4237,32.466,32.4153,32.4153,37200.0
2011-12-15 09:55:00,38.33,38.4,38.33,38.36,35700.0,32.4153,32.4745,32.4153,32.4406,35700.0
2011-12-15 10:00:00,38.36,38.43,38.28,38.3,186100.0,32.4406,32.4998,32.373,32.3899,186100.0
2011-12-15 10:05:00,38.3,38.3,38.24,38.26,35200.0,32.3899,32.3899,32.3392,32.3561,35200.0
2011-12-15 10:10:00,38.27,38.27,38.19,38.25,48800.0,32.3645,32.3645,32.2969,32.3476,48800.0
2011-12-15 10:15:00,38.26,38.27,38.18,38.23,56800.0,32.3561,32.3645,32.2884,32.3307,56800.0
2011-12-15 10:20:00,38.23,38.26,38.23,38.24,46400.0,32.3307,32.3561,32.3307,32.3392,46400.0
2011-12-15 10:25:00,38.24,38.24,38.17,38.17,55900.0,32.3392,32.3392,32.28,32.28,55900.0
2011-12-15 10:30:00,38.18,38.19,38.14,38.18,77000.0,32.2884,32.2969,32.2546,32.2884,77000.0
2011-12-15 10:35:00,38.18,38.21,38.1,38.1,81000.0,32.2884,32.3138,32.2208,32.2208,81000.0
2011-12-15 10:40:00,38.11,38.13,38.06,38.09,166700.0,32.2292,32.2461,32.1869,32.2123,166700.0
2011-12-15 10:45:00,38.09,38.13,38.06,38.12,93700.0,32.2123,32.2461,32.1869,32.2377,93700.0
2011-12-15 10:50:00,38.12,38.15,38.08,38.14,64600.0,32.2377,32.2631,32.2039,32.2546,64600.0
2011-12-15 10:55:00,38.14,38.16,38.09,38.12,84700.0,32.2546,32.2715,32.2123,32.2377,84700.0
2011-12-15 11:00:00,38.12,38.17,38.12,38.16,117900.0,32.2377,32.28,32.2377,32.2715,117900.0
2011-12-15 11:05:00,38.17,38.17,38.1,38.11,85300.0,32.28,32.28,32.2208,32.2292,85300.0
2011-12-15 11:10:00,38.11,38.18,38.1,38.15,72400.0,32.2292,32.2884,32.2208,32.2631,72400.0
2011-12-15 11:15:00,38.15,38.17,38.14,38.14,45900.0,32.2631,32.28,32.2546,32.2546,45900.0
2011-12-15 11:20:00,38.14,38.19,38.13,38.16,31700.0,32.2546,32.2969,32.2461,32.2715,31700.0
2011-12-15 11:25:00,38.17,38.26,38.15,38.25,52300.0,32.28,32.3561,32.2631,32.3476,52300.0
2011-12-15 11:30:00,38.24,38.26,38.23,38.24,43200.0,32.3392,32.3561,32.3307,32.3392,43200.0
2011-12-15 11:35:00,38.23,38.27,38.23,38.24,113400.0,32.3307,32.3645,32.3307,32.3392,113400.0
2011-12-15 11:40:00,38.24,38.27,38.23,38.25,40900.0,32.3392,32.3645,32.3307,32.3476,40900.0
2011-12-15 11:45:00,38.24,38.28,38.22,38.22,50000.0,32.3392,32.373,32.3223,32.3223,50000.0
2011-12-15 11:50:00,38.21,38.21,38.15,38.18,85500.0,32.3138,32.3138,32.2631,32.2884,85500.0
2011-12-15 11:55:00,38.17,38.2,38.16,38.2,59500.0,32.28,32.3053,32.2715,32.3053,59500.0
2011-12-15 12:00:00,38.2,38.25,38.2,38.23,41500.0,32.3053,32.3476,32.3053,32.3307,41500.0
2011-12-15 12:05:00,38.23,38.27,38.22,38.24,57700.0,32.3307,32.3645,32.3223,32.3392,57700.0
2011-12-15 12:10:00,38.24,38.25,38.22,38.23,32900.0,32.3392,32.3476,32.3223,32.3307,32900.0
2011-12-15 12:15:00,38.24,38.26,38.22,38.26,50400.0,32.3392,32.3561,32.3223,32.3561,50400.0
2011-12-15 12:20:00,38.26,38.35,38.25,38.31,76400.0,32.3561,32.4322,32.3476,32.3984,76400.0
2011-12-15 12:25:00,38.31,38.34,38.31,38.34,57400.0,32.3984,32.4237,32.3984,32.4237,57400.0
2011-12-15 12:30:00,38.33,38.35,38.32,38.34,53300.0,32.4153,32.4322,32.4068,32.4237,53300.0
2011-12-15 12:35:00,38.35,38.35,38.31,38.33,78200.0,32.4322,32.4322,32.3984,32.4153,78200.0
2011-12-15 12:40:00,38.33,38.36,38.3,38.3,58400.0,32.4153,32.4406,32.3899,32.3899,58400.0
2011-12-15 12:45:00,38.3,38.35,38.3,38.32,35400.0,32.3899,32.4322,32.3899,32.4068,35400.0
2011-12-15 12:50:00,38.32,38.32,38.26,38.27,46500.0,32.4068,32.4068,32.3561,32.3645,46500.0
2011-12-15 12:55:00,38.27,38.29,38.26,38.29,31100.0,32.3645,32.3814,32.3561,32.3814,31100.0
2011-12-15 13:00:00,38.28,38.31,38.28,38.31,55700.0,32.373,32.3984,32.373,32.3984,55700.0
2011-12-15 13:05:00,38.31,38.33,38.28,38.33,172300.0,32.3984,32.4153,32.373,32.4153,172300.0
2011-12-15 13:10:00,38.33,38.33,38.28,38.28,45000.0,32.4153,32.4153,32.373,32.373,45000.0
2011-12-15 13:15:00,38.28,38.34,38.28,38.33,49400.0,32.373,32.4237,32.373,32.4153,49400.0
2011-12-15 13:20:00,38.33,38.33,38.29,38.3,60400.0,32.4153,32.4153,32.3814,32.3899,60400.0
2011-12-15 13:25:00,38.3,38.33,38.28,38.3,97900.0,32.3899,32.4153,32.373,32.3899,97900.0
2011-12-15 13:30:00,38.3,38.32,38.22,38.22,75500.0,32.3899,32.4068,32.3223,32.3223,75500.0
2011-12-15 13:35:00,38.22,38.24,38.21,38.23,61700.0,32.3223,32.3392,32.3138,32.3307,61700.0
2011-12-15 13:40:00,38.22,38.34,38.19,38.31,107600.0,32.3223,32.4237,32.2969,32.3984,107600.0
2011-12-15 13:45:00,38.31,38.32,38.29,38.31,37400.0,32.3984,32.4068,32.3814,32.3984,37400.0
2011-12-15 13:50:00,38.31,38.32,38.28,38.29,42700.0,32.3984,32.4068,32.373,32.3814,42700.0
2011-12-15 13:55:00,38.3,38.31,38.27,38.27,44300.0,32.3899,32.3984,32.3645,32.3645,44300.0
2011-12-15 14:00:00,38.27,38.3,38.27,38.3,49700.0,32.3645,32.3899,32.3645,32.3899,49700.0
2011-12-15 14:05:00,38.3,38.3,38.25,38.26,54200.0,32.3899,32.3899,32.3476,32.3561,54200.0
2011-12-15 14:10:00,38.25,38.31,38.25,38.28,82800.0,32.3476,32.3984,32.3476,32.373,82800.0
2011-12-15 14:15:00,38.29,38.31,38.28,38.29,39700.0,32.3814,32.3984,32.373,32.3814,39700.0
2011-12-15 14:20:00,38.3,38.3,38.25,38.26,59500.0,32.3899,32.3899,32.3476,32.3561,59500.0
2011-12-15 14:25:00,38.25,38.26,38.2,38.21,52700.0,32.3476,32.3561,32.3053,32.3138,52700.0
2011-12-15 14:30:00,38.21,38.22,38.17,38.2,53000.0,32.3138,32.3223,32.28,32.3053,53000.0
2011-12-15 14:35:00,38.2,38.23,38.19,38.22,70100.0,32.3053,32.3307,32.2969,32.3223,70100.0
2011-12-15 14:40:00,38.22,38.22,38.18,38.2,59600.0,32.3223,32.3223,32.2884,32.3053,59600.0
2011-12-15 14:45:00,38.2,38.2,38.13,38.14,86200.0,32.3053,32.3053,32.2461,32.2546,86200.0
2011-12-15 14:50:00,38.14,38.15,38.1,38.15,74900.0,32.2546,32.2631,32.2208,32.2631,74900.0
2011-12-15 14:55:00,38.15,38.2,38.15,38.16,105500.0,32.2631,32.3053,32.2631,32.2715,105500.0
2011-12-15 15:00:00,38.16,38.19,38.14,38.18,85900.0,32.2715,32.2969,32.2546,32.2884,85900.0
2011-12-15 15:05:00,38.19,38.21,38.17,38.21,83000.0,32.2969,32.3138,32.28,32.3138,83000.0
2011-12-15 15:10:00,38.21,38.24,38.16,38.17,152100.0,32.3138,32.3392,32.2715,32.28,152100.0
2011-12-15 15:15:00,38.17,38.25,38.16,38.25,60100.0,32.28,32.3476,32.2715,32.3476,60100.0
2011-12-15 15:20:00,38.26,38.27,38.19,38.19,169600.0,32.3561,32.3645,32.2969,32.2969,169600.0
2011-12-15 15:25:00,38.2,38.22,38.15,38.19,158200.0,32.3053,32.3223,32.2631,32.2969,158200.0
2011-12-15 15:30:00,38.19,38.24,38.18,38.22,173200.0,32.2969,32.3392,32.2884,32.3223,173200.0
2011-12-15 15:35:00,38.22,38.23,38.15,38.21,127000.0,32.3223,32.3307,32.2631,32.3138,127000.0
2011-12-15 15:40:00,38.22,38.22,38.15,38.15,155800.0,32.3223,32.3223,32.2631,32.2631,155800.0
2011-12-15 15:45:00,38.14,38.14,38.1,38.14,190100.0,32.2546,32.2546,32.2208,32.2546,190100.0
2011-12-15 15:50:00,38.13,38.14,38.06,38.06,279400.0,32.2461,32.2546,32.1869,32.1869,279400.0
2011-12-15 15:55:00,38.06,38.11,38.06,38.11,531600.0,32.1869,32.2292,32.1869,32.2292,531600.0
2011-12-16 09:30:00,38.15,38.21,38.12,38.2,89900.0,32.45,32.501,32.4245,32.4925,89900.0
2011-12-16 09:35:00,38.2,38.26,38.19,38.22,75600.0,32.4925,32.5435,32.484,32.5095,75600.0
2011-12-16 09:40:00,38.23,38.25,38.14,38.15,107000.0,32.518,32.535,32.4415,32.45,107000.0
2011-12-16 09:45:00,38.15,38.15,38.09,38.12,83600.0,32.45,32.45,32.3989,32.4245,83600.0
2011-12-16 09:50:00,38.11,38.2,38.11,38.19,78400.0,32.416,32.4925,32.416,32.484,78400.0
2011-12-16 09:55:00,38.2,38.26,38.19,38.24,76500.0,32.4925,32.5435,32.484,32.5265,76500.0
2011-12-16 10:00:00,38.25,38.32,38.2,38.28,175500.0,32.535,32.5946,32.4925,32.5606,175500.0
2011-12-16 10:05:00,38.29,38.36,38.28,38.34,76600.0,32.5691,32.6286,32.5606,32.6116,76600.0
2011-12-16 10:10:00,38.33,38.35,38.31,38.34,272800.0,32.6031,32.6201,32.5861,32.6116,272800.0
2011-12-16 10:15:00,38.33,38.36,38.32,38.35,44600.0,32.6031,32.6286,32.5946,32.6201,44600.0
2011-12-16 10:20:00,38.36,38.36,38.28,38.28,53900.0,32.6286,32.6286,32.5606,32.5606,53900.0
2011-12-16 10:25:00,38.29,38.3,38.23,38.23,128600.0,32.5691,32.5776,32.518,32.518,128600.0
2011-12-16 10:30:00,38.24,38.26,38.22,38.23,100000.0,32.5265,32.5435,32.5095,32.518,100000.0
2011-12-16 10:35:00,38.24,38.27,38.23,38.27,93000.0,32.5265,32.5521,32.518,32.5521,93000.0
2011-12-16 10:40:00,38.26,38.27,38.23,38.26,106400.0,32.5435,32.5521,32.518,32.5435,106400.0
2011-12-16 10:45:00,38.25,38.27,38.24,38.25,63900.0,32.535,32.5521,32.5265,32.535,63900.0
2011-12-16 10:50:00,38.25,38.28,38.25,38.27,71100.0,32.535,32.5606,32.535,32.5521,71100.0
2011-12-16 10:55:00,38.27,38.27,38.22,38.25,50300.0,32.5521,32.5521,32.5095,32.535,50300.0
2011-12-16 11:00:00,38.25,38.28,38.22,38.24,320800.0,32.535,32.5606,32.5095,32.5265,320800.0
2011-12-16 11:05:00,38.23,38.24,38.2,38.23,132200.0,32.518,32.5265,32.4925,32.518,132200.0
2011-12-16 11:10:00,38.23,38.24,38.22,38.22,44900.0,32.518,32.5265,32.5095,32.5095,44900.0
2011-12-16 11:15:00,38.22,38.24,38.21,38.22,42400.0,32.5095,32.5265,32.501,32.5095,42400.0
2011-12-16 11:20:00,38.22,38.23,38.21,38.23,51600.0,32.5095,32.518,32.501,32.518,51600.0
2011-12-16 11:25:00,38.22,38.24,38.18,38.19,37900.0,32.5095,32.5265,32.4755,32.484,37900.0
2011-12-16 11:30:00,38.19,38.22,38.13,38.13,42000.0,32.484,32.5095,32.433,32.433,42000.0
2011-12-16 11:35:00,38.13,38.13,38.09,38.1,57300.0,32.433,32.433,32.3989,32.4075,57300.0
2011-12-16 11:40:00,38.09,38.12,38.09,38.09,139900.0,32.3989,32.4245,32.3989,32.3989,139900.0
2011-12-16 11:45:00,38.1,38.13,38.08,38.09,42500.0,32.4075,32.433,32.3904,32.3989,42500.0
2011-12-16 11:50:00,38.08,38.11,38.07,38.1,139000.0,32.3904,32.416,32.3819,32.4075,139000.0
2011-12-16 11:55:00,38.1,38.1,37.98,37.99,57600.0,32.4075,32.4075,32.3054,32.3139,57600.0
2011-12-16 12:00:00,37.99,38.01,37.93,38.0,105500.0,32.3139,32.3309,32.2629,32.3224,105500.0
2011-12-16 12:05:00,38.0,38.02,37.97,38.01,47300.0,32.3224,32.3394,32.2969,32.3309,47300.0
2011-12-16 12:10:00,38.01,38.03,38.01,38.01,30400.0,32.3309,32.3479,32.3309,32.3309,30400.0
2011-12-16 12:15:00,38.01,38.02,38.0,38.0,20600.0,32.3309,32.3394,32.3224,32.3224,20600.0
2011-12-16 12:20:00,38.0,38.02,37.98,38.0,30900.0,32.3224,32.3394,32.3054,32.3224,30900.0
2011-12-16 12:25:00,38.0,38.0,37.98,37.99,17200.0,32.3224,32.3224,32.3054,32.3139,17200.0
2011-12-16 12:30:00,37.98,37.99,37.9,37.9,45000.0,32.3054,32.3139,32.2373,32.2373,45000.0
2011-12-16 12:35:00,37.9,37.9,37.86,37.89,55500.0,32.2373,32.2373,32.2033,32.2288,55500.0
2011-12-16 12:40:00,37.88,37.92,37.87,37.87,144900.0,32.2203,32.2543,32.2118,32.2118,144900.0
2011-12-16 12:45:00,37.86,37.91,37.84,37.91,33400.0,32.2033,32.2458,32.1863,32.2458,33400.0
2011-12-16 12:50:00,37.92,37.96,37.89,37.95,101600.0,32.2543,32.2884,32.2288,32.2799,101600.0
2011-12-16 12:55:00,37.95,38.01,37.92,37.96,103200.0,32.2799,32.3309,32.2543,32.2884,103200.0
2011-12-16 13:00:00,37.95,38.02,37.94,37.97,70700.0,32.2799,32.3394,32.2714,32.2969,70700.0
2011-12-16 13:05:00,37.97,37.98,37.94,37.95,55300.0,32.2969,32.3054,32.2714,32.2799,55300.0
2011-12-16 13:10:00,37.95,38.01,37.95,38.0,139300.0,32.2799,32.3309,32.2799,32.3224,139300.0
2011-12-16 13:15:00,37.99,38.02,37.97,38.02,73300.0,32.3139,32.3394,32.2969,32.3394,73300.0
2011-12-16 13:20:00,38.03,38.08,38.02,38.06,58100.0,32.3479,32.3904,32.3394,32.3734,58100.0
2011-12-16 13:25:00,38.07,38.07,38.03,38.04,215300.0,32.3819,32.3819,32.3479,32.3564,215300.0
2011-12-16 13:30:00,38.04,38.06,38.03,38.05,55600.0,32.3564,32.3734,32.3479,32.3649,55600.0
2011-12-16 13:35:00,38.03,38.05,38.02,38.04,96200.0,32.3479,32.3649,32.3394,32.3564,96200.0
2011-12-16 13:40:00,38.03,38.03,37.98,38.01,49200.0,32.3479,32.3479,32.3054,32.3309,49200.0
2011-12-16 13:45:00,38.01,38.09,38.0,38.08,194700.0,32.3309,32.3989,32.3224,32.3904,194700.0
2011-12-16 13:50:00,38.08,38.08,38.05,38.06,81000.0,32.3904,32.3904,32.3649,32.3734,81000.0
2011-12-16 13:55:00,38.06,38.07,37.96,37.98,125500.0,32.3734,32.3819,32.2884,32.3054,125500.0
2011-12-16 14:00:00,37.98,38.0,37.95,37.95,104200.0,32.3054,32.3224,32.2799,32.2799,104200.0
2011-12-16 14:05:00,37.95,38.0,37.95,38.0,40600.0,32.2799,32.3224,32.2799,32.3224,40600.0
2011-12-16 14:10:00,37.99,38.03,37.97,38.02,94800.0,32.3139,32.3479,32.2969,32.3394,94800.0
2011-12-16 14:15:00,38.03,38.03,37.98,38.0,80700.0,32.3479,32.3479,32.3054,32.3224,80700.0
2011-12-16 14:20:00,37.99,38.0,37.94,37.95,168200.0,32.3139,32.3224,32.2714,32.2799,168200.0
2011-12-16 14:25:00,37.95,37.97,37.93,37.93,108200.0,32.2799,32.2969,32.2629,32.2629,108200.0
2011-12-16 14:30:00,37.94,38.0,37.92,37.98,146600.0,32.2714,32.3224,32.2543,32.3054,146600.0
2011-12-16 14:35:00,37.98,37.99,37.96,37.96,109000.0,32.3054,32.3139,32.2884,32.2884,109000.0
2011-12-16 14:40:00,37.96,37.98,37.94,37.95,132800.0,32.2884,32.3054,32.2714,32.2799,132800.0
2011-12-16 14:45:00,37.95,38.02,37.95,38.0,112500.0,32.2799,32.3394,32.2799,32.3224,112500.0
2011-12-16 14:50:00,38.01,38.02,38.0,38.0,83600.0,32.3309,32.3394,32.3224,32.3224,83600.0
2011-12-16 14:55:00,38.0,38.01,37.98,37.99,78600.0,32.3224,32.3309,32.3054,32.3139,78600.0
2011-12-16 15:00:00,38.0,38.0,37.97,37.99,182000.0,32.3224,32.3224,32.2969,32.3139,182000.0
2011-12-16 15:05:00,37.98,37.99,37.97,37.97,144200.0,32.3054,32.3139,32.2969,32.2969,144200.0
2011-12-16 15:10:00,37.97,38.02,37.97,38.01,216800.0,32.2969,32.3394,32.2969,32.3309,216800.0
2011-12-16 15:15:00,38.01,38.03,37.98,37.98,1007900.0,32.3309,32.3479,32.3054,32.3054,1007900.0
2011-12-16 15:20:00,37.98,38.0,37.9,37.91,254700.0,32.3054,32.3224,32.2373,32.2458,254700.0
2011-12-16 15:25:00,37.91,37.94,37.89,37.89,249700.0,32.2458,32.2714,32.2288,32.2288,249700.0
2011-12-16 15:30:00,37.89,37.97,37.89,37.95,229400.0,32.2288,32.2969,32.2288,32.2799,229400.0
2011-12-16 15:35:00,37.94,37.95,37.92,37.93,189300.0,32.2714,32.2799,32.2543,32.2629,189300.0
2011-12-16 15:40:00,37.93,37.97,37.9,37.92,234000.0,32.2629,32.2969,32.2373,32.2543,234000.0
2011-12-16 15:45:00,37.92,37.98,37.91,37.98,235500.0,32.2543,32.3054,32.2458,32.3054,235500.0
2011-12-16 15:50:00,37.97,37.98,37.92,37.94,550500.0,32.2969,32.3054,32.2543,32.2714,550500.0
2011-12-16 15:55:00,37.95,37.98,37.9,37.91,2026600.0,32.2799,32.3054,32.2373,32.2458,2026600.0
2011-12-19 09:30:00,38.0,38.2,38.0,38.17,29100.0,32.3224,32.4925,32.3224,32.467,29100.0
2011-12-19 09:35:00,38.17,38.17,38.1,38.12,33500.0,32.467,32.467,32.4075,32.4245,33500.0
2011-12-19 09:40:00,38.13,38.19,38.11,38.13,39700.0,32.433,32.484,32.416,32.433,39700.0
2011-12-19 09:45:00,38.13,38.13,38.06,38.09,51800.0,32.433,32.433,32.3734,32.3989,51800.0
2011-12-19 09:50:00,38.08,38.08,38.04,38.04,23500.0,32.3904,32.3904,32.3564,32.3564,23500.0
2011-12-19 09:55:00,38.04,38.07,38.03,38.06,38400.0,32.3564,32.3819,32.3479,32.3734,38400.0
2011-12-19 10:00:00,38.06,38.08,37.99,38.02,61400.0,32.3734,32.3904,32.3139,32.3394,61400.0
2011-12-19 10:05:00,38.02,38.05,38.0,38.01,41600.0,32.3394,32.3649,32.3224,32.3309,41600.0
2011-12-19 10:10:00,38.0,38.03,37.99,38.02,41800.0,32.3224,32.3479,32.3139,32.3394,41800.0
2011-12-19 10:15:00,38.03,38.05,37.96,37.97,51700.0,32.3479,32.3649,32.2884,32.2969,51700.0
2011-12-19 10:20:00,37.98,38.0,37.97,37.97,69500.0,32.3054,32.3224,32.2969,32.2969,69500.0
2011-12-19 10:25:00,37.98,38.0,37.96,37.97,97600.0,32.3054,32.3224,32.2884,32.2969,97600.0
2011-12-19 10:30:00,37.97,38.08,37.97,38.06,163700.0,32.2969,32.3904,32.2969,32.3734,163700.0
2011-12-19 10:35:00,38.07,38.08,38.05,38.05,40700.0,32.3819,32.3904,32.3649,32.3649,40700.0
2011-12-19 10:40:00,38.04,38.04,37.99,38.0,36400.0,32.3564,32.3564,32.3139,32.3224,36400.0
2011-12-19 10:45:00,37.98,37.98,37.84,37.86,77800.0,32.3054,32.3054,32.1863,32.2033,77800.0
2011-12-19 10:50:00,37.85,37.86,37.8,37.81,70100.0,32.1948,32.2033,32.1523,32.1608,70100.0
2011-12-19 10:55:00,37.81,37.82,37.75,37.78,78900.0,32.1608,32.1693,32.1097,32.1353,78900.0
2011-12-19 11:00:00,37.78,37.8,37.72,37.74,63100.0,32.1353,32.1523,32.0842,32.1012,63100.0
2011-12-19 11:05:00,37.74,37.74,37.67,37.69,100100.0,32.1012,32.1012,32.0417,32.0587,100100.0
2011-12-19 11:10:00,37.7,37.75,37.7,37.73,55000.0,32.0672,32.1097,32.0672,32.0927,55000.0
2011-12-19 11:15:00,37.73,37.76,37.71,37.76,32400.0,32.0927,32.1183,32.0757,32.1183,32400.0
2011-12-19 11:20:00,37.75,37.76,37.7,37.73,38800.0,32.1097,32.1183,32.0672,32.0927,38800.0
2011-12-19 11:25:00,37.73,37.76,37.73,37.75,50200.0,32.0927,32.1183,32.0927,32.1097,50200.0
2011-12-19 11:30:00,37.75,37.76,37.72,37.75,33500.0,32.1097,32.1183,32.0842,32.1097,33500.0
2011-12-19 11:35:00,37.75,37.75,37.67,37.67,61900.0,32.1097,32.1097,32.0417,32.0417,61900.0
2011-12-19 11:40:00,37.67,37.68,37.62,37.64,72700.0,32.0417,32.0502,31.9992,32.0162,72700.0
2011-12-19 11:45:00,37.64,37.66,37.59,37.62,48500.0,32.0162,32.0332,31.9737,31.9992,48500.0
2011-12-19 11:50:00,37.63,37.67,37.63,37.66,41100.0,32.0077,32.0417,32.0077,32.0332,41100.0
2011-12-19 11:55:00,37.66,37.68,37.64,37.64,38200.0,32.0332,32.0502,32.0162,32.0162,38200.0
2011-12-19 12:00:00,37.64,37.7,37.63,37.7,49500.0,32.0162,32.0672,32.0077,32.0672,49500.0
2011-12-19 12:05:00,37.69,37.71,37.68,37.71,24100.0,32.0587,32.0757,32.0502,32.0757,24100.0
2011-12-19 12:10:00,37.71,37.72,37.68,37.71,22000.0,32.0757,32.0842,32.0502,32.0757,22000.0
2011-12-19 12:15:00,37.7,37.71,37.68,37.7,26800.0,32.0672,32.0757,32.0502,32.0672,26800.0
2011-12-19 12:20:00,37.7,37.75,37.7,37.73,67800.0,32.0672,32.1097,32.0672,32.0927,67800.0
2011-12-19 12:25:00,37.74,37.78,37.73,37.78,38300.0,32.1012,32.1353,32.0927,32.1353,38300.0
2011-12-19 12:30:00,37.77,37.77,37.72,37.74,60400.0,32.1268,32.1268,32.0842,32.1012,60400.0
2011-12-19 12:35:00,37.74,37.75,37.71,37.75,34900.0,32.1012,32.1097,32.0757,32.1097,34900.0
2011-12-19 12:40:00,37.74,37.77,37.73,37.74,37100.0,32.1012,32.1268,32.0927,32.1012,37100.0
2011-12-19 12:45:00,37.75,37.75,37.73,37.74,3200.0,32.1097,32.1097,32.0927,32.1012,3200.0
2011-12-19 12:50:00,37.74,37.77,37.74,37.77,6200.0,32.1012,32.1268,32.1012,32.1268,6200.0
2011-12-19 12:55:00,37.76,37.78,37.76,37.78,4700.0,32.1183,32.1353,32.1183,32.1353,4700.0
2011-12-19 13:00:00,37.78,37.79,37.77,37.77,22500.0,32.1353,32.1438,32.1268,32.1268,22500.0
2011-12-19 13:05:00,37.76,37.77,37.75,37.76,8700.0,32.1183,32.1268,32.1097,32.1183,8700.0
2011-12-19 13:10:00,37.76,37.76,37.72,37.73,9700.0,32.1183,32.1183,32.0842,32.0927,9700.0
2011-12-19 13:15:00,37.72,37.73,37.71,37.71,37100.0,32.0842,32.0927,32.0757,32.0757,37100.0
2011-12-19 13:20:00,37.71,37.74,37.71,37.74,14300.0,32.0757,32.1012,32.0757,32.1012,14300.0
2011-12-19 13:25:00,37.73,37.74,37.71,37.72,49300.0,32.0927,32.1012,32.0757,32.0842,49300.0
2011-12-19 13:30:00,37.73,37.74,37.71,37.71,13100.0,32.0927,32.1012,32.0757,32.0757,13100.0
2011-12-19 13:35:00,37.71,37.71,37.68,37.7,32900.0,32.0757,32.0757,32.0502,32.0672,32900.0
2011-12-19 13:40:00,37.7,37.71,37.68,37.71,13500.0,32.0672,32.0757,32.0502,32.0757,13500.0
2011-12-19 13:45:00,37.71,37.74,37.7,37.73,20500.0,32.0757,32.1012,32.0672,32.0927,20500.0
2011-12-19 13:50:00,37.73,37.79,37.73,37.78,69300.0,32.0927,32.1438,32.0927,32.1353,69300.0
2011-12-19 13:55:00,37.78,37.78,37.76,37.76,10100.0,32.1353,32.1353,32.1183,32.1183,10100.0
2011-12-19 14:00:00,37.76,37.77,37.71,37.73,63300.0,32.1183,32.1268,32.0757,32.0927,63300.0
2011-12-19 14:05:00,37.73,37.74,37.72,37.73,20000.0,32.0927,32.1012,32.0842,32.0927,20000.0
2011-12-19 14:10:00,37.73,37.73,37.71,37.72,14300.0,32.0927,32.0927,32.0757,32.0842,14300.0
2011-12-19 14:15:00,37.72,37.73,37.67,37.67,27900.0,32.0842,32.0927,32.0417,32.0417,27900.0
2011-12-19 14:20:00,37.68,37.7,37.66,37.66,22800.0,32.0502,32.0672,32.0332,32.0332,22800.0
2011-12-19 14:25:00,37.67,37.68,37.66,37.67,19400.0,32.0417,32.0502,32.0332,32.0417,19400.0
2011-12-19 14:30:00,37.67,37.68,37.66,37.66,65300.0,32.0417,32.0502,32.0332,32.0332,65300.0
2011-12-19 14:35:00,37.65,37.67,37.63,37.66,15300.0,32.0247,32.0417,32.0077,32.0332,15300.0
2011-12-19 14:40:00,37.66,37.68,37.66,37.68,94300.0,32.0332,32.0502,32.0332,32.0502,94300.0
2011-12-19 14:45:00,37.68,37.68,37.65,37.67,70900.0,32.0502,32.0502,32.0247,32.0417,70900.0
2011-12-19 14:50:00,37.66,37.67,37.66,37.66,7500.0,32.0332,32.0417,32.0332,32.0332,7500.0
2011-12-19 14:55:00,37.66,37.71,37.65,37.7,95200.0,32.0332,32.0757,32.0247,32.0672,95200.0
2011-12-19 15:00:00,37.7,37.7,37.52,37.52,49400.0,32.0672,32.0672,31.9141,31.9141,49400.0
2011-12-19 15:05:00,37.52,37.56,37.48,37.5,137200.0,31.9141,31.9481,31.8801,31.8971,137200.0
2011-12-19 15:10:00,37.5,37.51,37.44,37.44,58700.0,31.8971,31.9056,31.8461,31.8461,58700.0
2011-12-19 15:15:00,37.43,37.49,37.43,37.49,88900.0,31.8376,31.8886,31.8376,31.8886,88900.0
2011-12-19 15:20:00,37.49,37.5,37.45,37.48,85900.0,31.8886,31.8971,31.8546,31.8801,85900.0
2011-12-19 15:25:00,37.47,37.51,37.44,37.45,61700.0,31.8716,31.9056,31.8461,31.8546,61700.0
2011-12-19 15:30:00,37.44,37.47,37.42,37.45,69200.0,31.8461,31.8716,31.8291,31.8546,69200.0
2011-12-19 15:35:00,37.45,37.49,37.44,37.48,91700.0,31.8546,31.8886,31.8461,31.8801,91700.0
2011-12-19 15:40:00,37.49,37.51,37.43,37.47,148700.0,31.8886,31.9056,31.8376,31.8716,148700.0
2011-12-19 15:45:00,37.47,37.48,37.42,37.43,185900.0,31.8716,31.8801,31.8291,31.8376,185900.0
2011-12-19 15:50:00,37.43,37.45,37.37,37.4,278500.0,31.8376,31.8546,31.7865,31.812,278500.0
2011-12-19 15:55:00,37.41,37.49,37.4,37.48,407600.0,31.8205,31.8886,31.812,31.8801,407600.0
2011-12-20 09:30:00,38.05,38.15,38.01,38.13,56600.0,32.3649,32.45,32.3309,32.433,56600.0
2011-12-20 09:35:00,38.12,38.26,38.11,38.24,88200.0,32.4245,32.5435,32.416,32.5265,88200.0
2011-12-20 09:40:00,38.24,38.36,38.23,38.31,131500.0,32.5265,32.6286,32.518,32.5861,131500.0
2011-12-20 09:45:00,38.32,38.32,38.2,38.2,172300.0,32.5946,32.5946,32.4925,32.4925,172300.0
2011-12-20 09:50:00,38.2,38.25,38.2,38.22,237300.0,32.4925,32.535,32.4925,32.5095,237300.0
2011-12-20 09:55:00,38.23,38.27,38.21,38.25,181800.0,32.518,32.5521,32.501,32.535,181800.0
2011-12-20 10:00:00,38.26,38.29,38.25,38.26,148500.0,32.5435,32.5691,32.535,32.5435,148500.0
2011-12-20 10:05:00,38.27,38.27,38.22,38.27,129400.0,32.5521,32.5521,32.5095,32.5521,129400.0
2011-12-20 10:10:00,38.26,38.27,38.21,38.25,38500.0,32.5435,32.5521,32.501,32.535,38500.0
2011-12-20 10:15:00,38.26,38.28,38.22,38.22,110600.0,32.5435,32.5606,32.5095,32.5095,110600.0
2011-12-20 10:20:00,38.22,38.23,38.18,38.21,69200.0,32.5095,32.518,32.4755,32.501,69200.0
2011-12-20 10:25:00,38.21,38.31,38.21,38.3,78600.0,32.501,32.5861,32.501,32.5776,78600.0
2011-12-20 10:30:00,38.31,38.32,38.28,38.28,33600.0,32.5861,32.5946,32.5606,32.5606,33600.0
2011-12-20 10:35:00,38.28,38.29,38.26,38.28,24800.0,32.5606,32.5691,32.5435,32.5606,24800.0
2011-12-20 10:40:00,38.28,38.29,38.27,38.29,57600.0,32.5606,32.5691,32.5521,32.5691,57600.0
2011-12-20 10:45:00,38.29,38.31,38.29,38.29,17900.0,32.5691,32.5861,32.5691,32.5691,17900.0
2011-12-20 10:50:00,38.3,38.32,38.29,38.3,29300.0,32.5776,32.5946,32.5691,32.5776,29300.0
2011-12-20 10:55:00,38.3,38.33,38.29,38.3,49200.0,32.5776,32.6031,32.5691,32.5776,49200.0
2011-12-20 11:00:00,38.3,38.34,38.3,38.33,34300.0,32.5776,32.6116,32.5776,32.6031,34300.0
2011-12-20 11:05:00,38.34,38.38,38.33,38.34,32800.0,32.6116,32.6456,32.6031,32.6116,32800.0
2011-12-20 11:10:00,38.33,38.37,38.33,38.36,30700.0,32.6031,32.6371,32.6031,32.6286,30700.0
2011-12-20 11:15:00,38.35,38.39,38.35,38.38,40900.0,32.6201,32.6541,32.6201,32.6456,40900.0
2011-12-20 11:20:00,38.38,38.38,38.34,38.36,20800.0,32.6456,32.6456,32.6116,32.6286,20800.0
2011-12-20 11:25:00,38.36,38.37,38.32,38.34,70000.0,32.6286,32.6371,32.5946,32.6116,70000.0
2011-12-20 11:30:00,38.35,38.36,38.31,38.32,30600.0,32.6201,32.6286,32.5861,32.5946,30600.0
2011-12-20 11:35:00,38.33,38.34,38.3,38.31,34100.0,32.6031,32.6116,32.5776,32.5861,34100.0
2011-12-20 11:40:00,38.3,38.3,38.28,38.3,11400.0,32.5776,32.5776,32.5606,32.5776,11400.0
2011-12-20 11:45:00,38.3,38.37,38.3,38.37,41700.0,32.5776,32.6371,32.5776,32.6371,41700.0
2011-12-20 11:50:00,38.38,38.43,38.35,38.39,101700.0,32.6456,32.6881,32.6201,32.6541,101700.0
2011-12-20 11:55:00,38.39,38.39,38.37,38.37,8600.0,32.6541,32.6541,32.6371,32.6371,8600.0
2011-12-20 12:00:00,38.38,38.38,38.34,38.35,27800.0,32.6456,32.6456,32.6116,32.6201,27800.0
2011-12-20 12:05:00,38.35,38.36,38.35,38.36,34600.0,32.6201,32.6286,32.6201,32.6286,34600.0
2011-12-20 12:10:00,38.36,38.38,38.35,38.36,16000.0,32.6286,32.6456,32.6201,32.6286,16000.0
2011-12-20 12:15:00,38.37,38.39,38.36,38.37,13500.0,32.6371,32.6541,32.6286,32.6371,13500.0
2011-12-20 12:20:00,38.37,38.41,38.37,38.39,53400.0,32.6371,32.6711,32.6371,32.6541,53400.0
2011-12-20 12:25:00,38.4,38.4,38.37,38.4,86200.0,32.6626,32.6626,32.6371,32.6626,86200.0
2011-12-20 12:30:00,38.4,38.4,38.39,38.4,22400.0,32.6626,32.6626,32.6541,32.6626,22400.0
2011-12-20 12:35:00,38.4,38.4,38.38,38.39,12600.0,32.6626,32.6626,32.6456,32.6541,12600.0
2011-12-20 12:40:00,38.39,38.42,38.39,38.41,21900.0,32.6541,32.6796,32.6541,32.6711,21900.0
2011-12-20 12:45:00,38.41,38.42,38.4,38.42,17400.0,32.6711,32.6796,32.6626,32.6796,17400.0
2011-12-20 12:50:00,38.41,38.44,38.41,38.44,31700.0,32.6711,32.6967,32.6711,32.6967,31700.0
2011-12-20 12:55:00,38.44,38.44,38.42,38.44,42700.0,32.6967,32.6967,32.6796,32.6967,42700.0
2011-12-20 13:00:00,38.45,38.5,38.45,38.48,57400.0,32.7052,32.7477,32.7052,32.7307,57400.0
2011-12-20 13:05:00,38.49,38.56,38.48,38.56,33100.0,32.7392,32.7987,32.7307,32.7987,33100.0
2011-12-20 13:10:00,38.57,38.57,38.51,38.52,48900.0,32.8072,32.8072,32.7562,32.7647,48900.0
2011-12-20 13:15:00,38.52,38.53,38.5,38.5,22600.0,32.7647,32.7732,32.7477,32.7477,22600.0
2011-12-20 13:20:00,38.49,38.52,38.48,38.51,77900.0,32.7392,32.7647,32.7307,32.7562,77900.0
2011-12-20 13:25:00,38.51,38.52,38.49,38.49,7200.0,32.7562,32.7647,32.7392,32.7392,7200.0
2011-12-20 13:30:00,38.49,38.49,38.47,38.49,39100.0,32.7392,32.7392,32.7222,32.7392,39100.0
2011-12-20 13:35:00,38.48,38.48,38.46,38.46,6600.0,32.7307,32.7307,32.7137,32.7137,6600.0
2011-12-20 13:40:00,38.47,38.48,38.47,38.48,4400.0,32.7222,32.7307,32.7222,32.7307,4400.0
2011-12-20 13:45:00,38.47,38.47,38.45,38.47,25700.0,32.7222,32.7222,32.7052,32.7222,25700.0
2011-12-20 13:50:00,38.48,38.49,38.47,38.47,11800.0,32.7307,32.7392,32.7222,32.7222,11800.0
2011-12-20 13:55:00,38.47,38.48,38.45,38.46,4800.0,32.7222,32.7307,32.7052,32.7137,4800.0
2011-12-20 14:00:00,38.46,38.47,38.42,38.42,7100.0,32.7137,32.7222,32.6796,32.6796,7100.0
2011-12-20 14:05:00,38.42,38.43,38.41,38.43,7500.0,32.6796,32.6881,32.6711,32.6881,7500.0
2011-12-20 14:10:00,38.43,38.44,38.41,38.42,77200.0,32.6881,32.6967,32.6711,32.6796,77200.0
2011-12-20 14:15:00,38.42,38.44,38.42,38.44,16700.0,32.6796,32.6967,32.6796,32.6967,16700.0
2011-12-20 14:20:00,38.43,38.45,38.42,38.44,44800.0,32.6881,32.7052,32.6796,32.6967,44800.0
2011-12-20 14:25:00,38.43,38.45,38.43,38.44,15000.0,32.6881,32.7052,32.6881,32.6967,15000.0
2011-12-20 14:30:00,38.45,38.48,38.45,38.48,18900.0,32.7052,32.7307,32.7052,32.7307,18900.0
2011-12-20 14:35:00,38.47,38.48,38.46,38.46,6200.0,32.7222,32.7307,32.7137,32.7137,6200.0
2011-12-20 14:40:00,38.46,38.56,38.46,38.56,25000.0,32.7137,32.7987,32.7137,32.7987,25000.0
2011-12-20 14:45:00,38.55,38.55,38.49,38.5,54400.0,32.7902,32.7902,32.7392,32.7477,54400.0
2011-12-20 14:50:00,38.51,38.52,38.51,38.51,41500.0,32.7562,32.7647,32.7562,32.7562,41500.0
2011-12-20 14:55:00,38.51,38.52,38.48,38.49,32200.0,32.7562,32.7647,32.7307,32.7392,32200.0
2011-12-20 15:00:00,38.49,38.52,38.49,38.51,169700.0,32.7392,32.7647,32.7392,32.7562,169700.0
2011-12-20 15:05:00,38.51,38.54,38.49,38.53,70600.0,32.7562,32.7817,32.7392,32.7732,70600.0
2011-12-20 15:10:00,38.53,38.54,38.51,38.53,61000.0,32.7732,32.7817,32.7562,32.7732,61000.0
2011-12-20 15:15:00,38.53,38.56,38.52,38.52,19200.0,32.7732,32.7987,32.7647,32.7647,19200.0
2011-12-20 15:20:00,38.52,38.52,38.49,38.5,37500.0,32.7647,32.7647,32.7392,32.7477,37500.0
2011-12-20 15:25:00,38.49,38.53,38.48,38.52,57600.0,32.7392,32.7732,32.7307,32.7647,57600.0
2011-12-20 15:30:00,38.52,38.52,38.47,38.48,68300.0,32.7647,32.7647,32.7222,32.7307,68300.0
2011-12-20 15:35:00,38.48,38.52,38.46,38.52,106500.0,32.7307,32.7647,32.7137,32.7647,106500.0
2011-12-20 15:40:00,38.52,38.58,38.5,38.55,135100.0,32.7647,32.8157,32.7477,32.7902,135100.0
2011-12-20 15:45:00,38.56,38.59,38.55,38.56,355100.0,32.7987,32.8242,32.7902,32.7987,355100.0
2011-12-20 15:50:00,38.56,38.57,38.53,38.53,165700.0,32.7987,32.8072,32.7732,32.7732,165700.0
2011-12-20 15:55:00,38.54,38.55,38.49,38.53,667200.0,32.7817,32.7902,32.7392,32.7732,667200.0
2011-12-21 09:30:00,38.57,38.74,38.56,38.58,166300.0,32.8072,32.9518,32.7987,32.8157,166300.0
2011-12-21 09:35:00,38.58,38.59,38.46,38.52,210900.0,32.8157,32.8242,32.7137,32.7647,210900.0
2011-12-21 09:40:00,38.51,38.51,38.45,38.47,57600.0,32.7562,32.7562,32.7052,32.7222,57600.0
2011-12-21 09:45:00,38.49,38.57,38.49,38.52,91000.0,32.7392,32.8072,32.7392,32.7647,91000.0
2011-12-21 09:50:00,38.51,38.55,38.49,38.52,40000.0,32.7562,32.7902,32.7392,32.7647,40000.0
2011-12-21 09:55:00,38.53,38.53,38.45,38.5,47700.0,32.7732,32.7732,32.7052,32.7477,47700.0
2011-12-21 10:00:00,38.5,38.5,38.41,38.5,160000.0,32.7477,32.7477,32.6711,32.7477,160000.0
2011-12-21 10:05:00,38.49,38.52,38.48,38.49,86700.0,32.7392,32.7647,32.7307,32.7392,86700.0
2011-12-21 10:10:00,38.48,38.57,38.48,38.56,26900.0,32.7307,32.8072,32.7307,32.7987,26900.0
2011-12-21 10:15:00,38.56,38.58,38.54,38.56,26000.0,32.7987,32.8157,32.7817,32.7987,26000.0
2011-12-21 10:20:00,38.55,38.59,38.54,38.54,20400.0,32.7902,32.8242,32.7817,32.7817,20400.0
2011-12-21 10:25:00,38.54,38.54,38.47,38.48,30200.0,32.7817,32.7817,32.7222,32.7307,30200.0
2011-12-21 10:30:00,38.48,38.54,38.47,38.53,63000.0,32.7307,32.7817,32.7222,32.7732,63000.0
2011-12-21 10:35:00,38.54,38.54,38.51,38.54,51400.0,32.7817,32.7817,32.7562,32.7817,51400.0
2011-12-21 10:40:00,38.54,38.55,38.44,38.45,75200.0,32.7817,32.7902,32.6967,32.7052,75200.0
2011-12-21 10:45:00,38.45,38.52,38.45,38.51,37000.0,32.7052,32.7647,32.7052,32.7562,37000.0
2011-12-21 10:50:00,38.5,38.5,38.42,38.46,68000.0,32.7477,32.7477,32.6796,32.7137,68000.0
2011-12-21 10:55:00,38.45,38.45,38.4,38.42,30400.0,32.7052,32.7052,32.6626,32.6796,30400.0
2011-12-21 11:00:00,38.43,38.43,38.38,38.38,27000.0,32.6881,32.6881,32.6456,32.6456,27000.0
2011-12-21 11:05:00,38.38,38.41,38.37,38.39,39200.0,32.6456,32.6711,32.6371,32.6541,39200.0
2011-12-21 11:10:00,38.39,38.39,38.37,38.37,8200.0,32.6541,32.6541,32.6371,32.6371,8200.0
2011-12-21 11:15:00,38.36,38.36,38.3,38.32,28500.0,32.6286,32.6286,32.5776,32.5946,28500.0
2011-12-21 11:20:00,38.31,38.36,38.31,38.34,12600.0,32.5861,32.6286,32.5861,32.6116,12600.0
2011-12-21 11:25:00,38.35,38.37,38.32,38.36,20400.0,32.6201,32.6371,32.5946,32.6286,20400.0
2011-12-21 11:30:00,38.36,38.41,38.35,38.4,18900.0,32.6286,32.6711,32.6201,32.6626,18900.0
2011-12-21 11:35:00,38.4,38.41,38.38,38.38,19900.0,32.6626,32.6711,32.6456,32.6456,19900.0
2011-12-21 11:40:00,38.38,38.39,38.33,38.39,9300.0,32.6456,32.6541,32.6031,32.6541,9300.0
2011-12-21 11:45:00,38.39,38.44,38.39,38.44,80100.0,32.6541,32.6967,32.6541,32.6967,80100.0
2011-12-21 11:50:00,38.43,38.45,38.42,38.42,63200.0,32.6881,32.7052,32.6796,32.6796,63200.0
2011-12-21 11:55:00,38.42,38.43,38.37,38.42,15700.0,32.6796,32.6881,32.6371,32.6796,15700.0
2011-12-21 12:00:00,38.42,38.45,38.42,38.43,25900.0,32.6796,32.7052,32.6796,32.6881,25900.0
2011-12-21 12:05:00,38.44,38.44,38.34,38.36,32300.0,32.6967,32.6967,32.6116,32.6286,32300.0
2011-12-21 12:10:00,38.35,38.37,38.34,38.36,11800.0,32.6201,32.6371,32.6116,32.6286,11800.0
2011-12-21 12:15:00,38.35,38.4,38.35,38.4,4500.0,32.6201,32.6626,32.6201,32.6626,4500.0
2011-12-21 12:20:00,38.4,38.4,38.36,38.36,23600.0,32.6626,32.6626,32.6286,32.6286,23600.0
2011-12-21 12:25:00,38.36,38.37,38.28,38.3,36000.0,32.6286,32.6371,32.5606,32.5776,36000.0
2011-12-21 12:30:00,38.31,38.32,38.3,38.31,11500.0,32.5861,32.5946,32.5776,32.5861,11500.0
2011-12-21 12:35:00,38.3,38.4,38.3,38.39,32600.0,32.5776,32.6626,32.5776,32.6541,32600.0
2011-12-21 12:40:00,38.39,38.4,38.37,38.38,23700.0,32.6541,32.6626,32.6371,32.6456,23700.0
2011-12-21 12:45:00,38.39,38.44,38.38,38.44,8800.0,32.6541,32.6967,32.6456,32.6967,8800.0
2011-12-21 12:50:00,38.44,38.45,38.4,38.4,11800.0,32.6967,32.7052,32.6626,32.6626,11800.0
2011-12-21 12:55:00,38.4,38.45,38.4,38.44,17400.0,32.6626,32.7052,32.6626,32.6967,17400.0
2011-12-21 13:00:00,38.44,38.5,38.44,38.48,30800.0,32.6967,32.7477,32.6967,32.7307,30800.0
2011-12-21 13:05:00,38.48,38.5,38.46,38.49,22400.0,32.7307,32.7477,32.7137,32.7392,22400.0
2011-12-21 13:10:00,38.48,38.48,38.46,38.47,12400.0,32.7307,32.7307,32.7137,32.7222,12400.0
2011-12-21 13:15:00,38.46,38.46,38.44,38.44,14200.0,32.7137,32.7137,32.6967,32.6967,14200.0
2011-12-21 13:20:00,38.44,38.47,38.43,38.46,9800.0,32.6967,32.7222,32.6881,32.7137,9800.0
2011-12-21 13:25:00,38.46,38.48,38.45,38.45,7300.0,32.7137,32.7307,32.7052,32.7052,7300.0
2011-12-21 13:30:00,38.46,38.46,38.43,38.43,3500.0,32.7137,32.7137,32.6881,32.6881,3500.0
2011-12-21 13:35:00,38.44,38.47,38.44,38.47,11800.0,32.6967,32.7222,32.6967,32.7222,11800.0
2011-12-21 13:40:00,38.46,38.46,38.39,38.4,17600.0,32.7137,32.7137,32.6541,32.6626,17600.0
2011-12-21 13:45:00,38.4,38.44,38.39,38.44,10500.0,32.6626,32.6967,32.6541,32.6967,10500.0
2011-12-21 13:50:00,38.44,38.54,38.44,38.52,17900.0,32.6967,32.7817,32.6967,32.7647,17900.0
2011-12-21 13:55:00,38.53,38.54,38.5,38.52,12400.0,32.7732,32.7817,32.7477,32.7647,12400.0
2011-12-21 14:00:00,38.53,38.6,38.52,38.58,23900.0,32.7732,32.8327,32.7647,32.8157,23900.0
2011-12-21 14:05:00,38.58,38.59,38.56,38.58,21400.0,32.8157,32.8242,32.7987,32.8157,21400.0
2011-12-21 14:10:00,38.58,38.58,38.54,38.54,31000.0,32.8157,32.8157,32.7817,32.7817,31000.0
2011-12-21 14:15:00,38.55,38.56,38.5,38.5,11300.0,32.7902,32.7987,32.7477,32.7477,11300.0
2011-12-21 14:20:00,38.5,38.52,38.49,38.5,14800.0,32.7477,32.7647,32.7392,32.7477,14800.0
2011-12-21 14:25:00,38.51,38.53,38.51,38.52,9500.0,32.7562,32.7732,32.7562,32.7647,9500.0
2011-12-21 14:30:00,38.52,38.55,38.46,38.46,19500.0,32.7647,32.7902,32.7137,32.7137,19500.0
2011-12-21 14:35:00,38.47,38.55,38.47,38.52,14600.0,32.7222,32.7902,32.7222,32.7647,14600.0
2011-12-21 14:40:00,38.53,38.56,38.5,38.5,18900.0,32.7732,32.7987,32.7477,32.7477,18900.0
2011-12-21 14:45:00,38.5,38.57,38.5,38.56,74400.0,32.7477,32.8072,32.7477,32.7987,74400.0
2011-12-21 14:50:00,38.56,38.57,38.55,38.55,20600.0,32.7987,32.8072,32.7902,32.7902,20600.0
2011-12-21 14:55:00,38.55,38.56,38.51,38.51,11900.0,32.7902,32.7987,32.7562,32.7562,11900.0
2011-12-21 15:00:00,38.52,38.53,38.5,38.53,26600.0,32.7647,32.7732,32.7477,32.7732,26600.0
2011-12-21 15:05:00,38.53,38.55,38.53,38.55,30700.0,32.7732,32.7902,32.7732,32.7902,30700.0
2011-12-21 15:10:00,38.56,38.63,38.55,38.62,47600.0,32.7987,32.8583,32.7902,32.8498,47600.0
2011-12-21 15:15:00,38.61,38.66,38.6,38.63,30500.0,32.8413,32.8838,32.8327,32.8583,30500.0
2011-12-21 15:20:00,38.64,38.66,38.61,38.63,22200.0,32.8668,32.8838,32.8413,32.8583,22200.0
2011-12-21 15:25:00,38.63,38.65,38.62,38.63,45900.0,32.8583,32.8753,32.8498,32.8583,45900.0
2011-12-21 15:30:00,38.63,38.72,38.63,38.68,33100.0,32.8583,32.9348,32.8583,32.9008,33100.0
2011-12-21 15:35:00,38.67,38.73,38.67,38.71,55000.0,32.8923,32.9433,32.8923,32.9263,55000.0
2011-12-21 15:40:00,38.7,38.71,38.66,38.68,97400.0,32.9178,32.9263,32.8838,32.9008,97400.0
2011-12-21 15:45:00,38.68,38.68,38.62,38.63,103300.0,32.9008,32.9008,32.8498,32.8583,103300.0
2011-12-21 15:50:00,38.64,38.64,38.56,38.61,104000.0,32.8668,32.8668,32.7987,32.8413,104000.0
2011-12-21 15:55:00,38.61,38.67,38.61,38.66,224700.0,32.8413,32.8923,32.8413,32.8838,224700.0
2011-12-22 09:30:00,38.8,38.8,38.62,38.65,150500.0,33.0029,33.0029,32.8498,32.8753,150500.0
2011-12-22 09:35:00,38.65,38.75,38.65,38.75,55300.0,32.8753,32.9603,32.8753,32.9603,55300.0
2011-12-22 09:40:00,38.75,38.84,38.75,38.79,72600.0,32.9603,33.0369,32.9603,32.9944,72600.0
2011-12-22 09:45:00,38.79,38.81,38.77,38.78,44500.0,32.9944,33.0114,32.9773,32.9859,44500.0
2011-12-22 09:50:00,38.78,38.8,38.76,38.8,166700.0,32.9859,33.0029,32.9688,33.0029,166700.0
2011-12-22 09:55:00,38.8,38.84,38.75,38.77,154600.0,33.0029,33.0369,32.9603,32.9773,154600.0
2011-12-22 10:00:00,38.78,38.84,38.7,38.7,104100.0,32.9859,33.0369,32.9178,32.9178,104100.0
2011-12-22 10:05:00,38.69,38.7,38.65,38.65,79100.0,32.9093,32.9178,32.8753,32.8753,79100.0
2011-12-22 10:10:00,38.65,38.72,38.65,38.71,72900.0,32.8753,32.9348,32.8753,32.9263,72900.0
2011-12-22 10:15:00,38.71,38.77,38.71,38.74,13500.0,32.9263,32.9773,32.9263,32.9518,13500.0
2011-12-22 10:20:00,38.72,38.76,38.72,38.73,20600.0,32.9348,32.9688,32.9348,32.9433,20600.0
2011-12-22 10:25:00,38.73,38.81,38.73,38.78,48700.0,32.9433,33.0114,32.9433,32.9859,48700.0
2011-12-22 10:30:00,38.77,38.79,38.75,38.75,94100.0,32.9773,32.9944,32.9603,32.9603,94100.0
2011-12-22 10:35:00,38.76,38.76,38.71,38.75,58800.0,32.9688,32.9688,32.9263,32.9603,58800.0
2011-12-22 10:40:00,38.75,38.76,38.71,38.73,37800.0,32.9603,32.9688,32.9263,32.9433,37800.0
2011-12-22 10:45:00,38.73,38.74,38.63,38.65,22800.0,32.9433,32.9518,32.8583,32.8753,22800.0
2011-12-22 10:50:00,38.65,38.66,38.65,38.65,8600.0,32.8753,32.8838,32.8753,32.8753,8600.0
2011-12-22 10:55:00,38.65,38.73,38.65,38.7,26700.0,32.8753,32.9433,32.8753,32.9178,26700.0
2011-12-22 11:00:00,38.69,38.74,38.69,38.71,35100.0,32.9093,32.9518,32.9093,32.9263,35100.0
2011-12-22 11:05:00,38.7,38.73,38.68,38.68,16700.0,32.9178,32.9433,32.9008,32.9008,16700.0
2011-12-22 11:10:00,38.68,38.69,38.67,38.67,19200.0,32.9008,32.9093,32.8923,32.8923,19200.0
2011-12-22 11:15:00,38.67,38.69,38.66,38.67,30600.0,32.8923,32.9093,32.8838,32.8923,30600.0
2011-12-22 11:20:00,38.67,38.68,38.65,38.67,20100.0,32.8923,32.9008,32.8753,32.8923,20100.0
2011-12-22 11:25:00,38.67,38.69,38.64,38.68,136800.0,32.8923,32.9093,32.8668,32.9008,136800.0
2011-12-22 11:30:00,38.68,38.69,38.64,38.65,26800.0,32.9008,32.9093,32.8668,32.8753,26800.0
2011-12-22 11:35:00,38.64,38.68,38.64,38.67,44800.0,32.8668,32.9008,32.8668,32.8923,44800.0
2011-12-22 11:40:00,38.67,38.71,38.67,38.71,16700.0,32.8923,32.9263,32.8923,32.9263,16700.0
2011-12-22 11:45:00,38.68,38.71,38.68,38.71,9800.0,32.9008,32.9263,32.9008,32.9263,9800.0
2011-12-22 11:50:00,38.72,38.73,38.71,38.72,14900.0,32.9348,32.9433,32.9263,32.9348,14900.0
2011-12-22 11:55:00,38.72,38.72,38.7,38.72,17800.0,32.9348,32.9348,32.9178,32.9348,17800.0
2011-12-22 12:00:00,38.71,38.73,38.71,38.72,9700.0,32.9263,32.9433,32.9263,32.9348,9700.0
2011-12-22 12:05:00,38.72,38.72,38.71,38.72,30600.0,32.9348,32.9348,32.9263,32.9348,30600.0
2011-12-22 12:10:00,38.72,38.74,38.72,38.74,5700.0,32.9348,32.9518,32.9348,32.9518,5700.0
2011-12-22 12:15:00,38.75,38.77,38.75,38.77,21100.0,32.9603,32.9773,32.9603,32.9773,21100.0
2011-12-22 12:20:00,38.77,38.79,38.77,38.79,22700.0,32.9773,32.9944,32.9773,32.9944,22700.0
2011-12-22 12:25:00,38.79,38.82,38.79,38.82,32700.0,32.9944,33.0199,32.9944,33.0199,32700.0
2011-12-22 12:30:00,38.82,38.83,38.8,38.83,9600.0,33.0199,33.0284,33.0029,33.0284,9600.0
2011-12-22 12:35:00,38.82,38.82,38.8,38.82,37100.0,33.0199,33.0199,33.0029,33.0199,37100.0
2011-12-22 12:40:00,38.81,38.83,38.81,38.83,11600.0,33.0114,33.0284,33.0114,33.0284,11600.0
2011-12-22 12:45:00,38.82,38.82,38.79,38.8,52100.0,33.0199,33.0199,32.9944,33.0029,52100.0
2011-12-22 12:50:00,38.8,38.8,38.79,38.8,47400.0,33.0029,33.0029,32.9944,33.0029,47400.0
2011-12-22 12:55:00,38.79,38.8,38.79,38.8,3000.0,32.9944,33.0029,32.9944,33.0029,3000.0
2011-12-22 13:00:00,38.8,38.81,38.78,38.78,28000.0,33.0029,33.0114,32.9859,32.9859,28000.0
2011-12-22 13:05:00,38.77,38.79,38.76,38.78,10800.0,32.9773,32.9944,32.9688,32.9859,10800.0
2011-12-22 13:10:00,38.78,38.8,38.78,38.79,17100.0,32.9859,33.0029,32.9859,32.9944,17100.0
2011-12-22 13:15:00,38.78,38.79,38.78,38.79,700.0,32.9859,32.9944,32.9859,32.9944,700.0
2011-12-22 13:20:00,38.8,38.8,38.77,38.79,7200.0,33.0029,33.0029,32.9773,32.9944,7200.0
2011-12-22 13:25:00,38.79,38.82,38.79,38.8,41400.0,32.9944,33.0199,32.9944,33.0029,41400.0
2011-12-22 13:30:00,38.8,38.83,38.79,38.82,28700.0,33.0029,33.0284,32.9944,33.0199,28700.0
2011-12-22 13:35:00,38.81,38.81,38.79,38.79,20300.0,33.0114,33.0114,32.9944,32.9944,20300.0
2011-12-22 13:40:00,38.79,38.79,38.76,38.77,3600.0,32.9944,32.9944,32.9688,32.9773,3600.0
2011-12-22 13:45:00,38.78,38.78,38.76,38.77,6700.0,32.9859,32.9859,32.9688,32.9773,6700.0
2011-12-22 13:50:00,38.77,38.79,38.76,38.78,11500.0,32.9773,32.9944,32.9688,32.9859,11500.0
2011-12-22 13:55:00,38.78,38.78,38.74,38.74,31300.0,32.9859,32.9859,32.9518,32.9518,31300.0
2011-12-22 14:00:00,38.73,38.74,38.7,38.71,22800.0,32.9433,32.9518,32.9178,32.9263,22800.0
2011-12-22 14:05:00,38.7,38.73,38.7,38.73,13000.0,32.9178,32.9433,32.9178,32.9433,13000.0
2011-12-22 14:10:00,38.74,38.75,38.74,38.75,11300.0,32.9518,32.9603,32.9518,32.9603,11300.0
2011-12-22 14:15:00,38.74,38.76,38.73,38.75,27200.0,32.9518,32.9688,32.9433,32.9603,27200.0
2011-12-22 14:20:00,38.74,38.76,38.74,38.76,10200.0,32.9518,32.9688,32.9518,32.9688,10200.0
2011-12-22 14:25:00,38.76,38.78,38.76,38.76,22500.0,32.9688,32.9859,32.9688,32.9688,22500.0
2011-12-22 14:30:00,38.76,38.77,38.75,38.77,19800.0,32.9688,32.9773,32.9603,32.9773,19800.0
2011-12-22 14:35:00,38.77,38.78,38.76,38.77,10900.0,32.9773,32.9859,32.9688,32.9773,10900.0
2011-12-22 14:40:00,38.77,38.78,38.77,38.77,9400.0,32.9773,32.9859,32.9773,32.9773,9400.0
2011-12-22 14:45:00,38.77,38.78,38.75,38.76,19300.0,32.9773,32.9859,32.9603,32.9688,19300.0
2011-12-22 14:50:00,38.76,38.79,38.74,38.78,23500.0,32.9688,32.9944,32.9518,32.9859,23500.0
2011-12-22 14:55:00,38.78,38.79,38.74,38.76,34200.0,32.9859,32.9944,32.9518,32.9688,34200.0
2011-12-22 15:00:00,38.76,38.77,38.74,38.76,33900.0,32.9688,32.9773,32.9518,32.9688,33900.0
2011-12-22 15:05:00,38.76,38.8,38.76,38.78,20000.0,32.9688,33.0029,32.9688,32.9859,20000.0
2011-12-22 15:10:00,38.77,38.78,38.76,38.77,168500.0,32.9773,32.9859,32.9688,32.9773,168500.0
2011-12-22 15:15:00,38.76,38.77,38.75,38.76,22000.0,32.9688,32.9773,32.9603,32.9688,22000.0
2011-12-22 15:20:00,38.76,38.8,38.76,38.79,39500.0,32.9688,33.0029,32.9688,32.9944,39500.0
2011-12-22 15:25:00,38.79,38.82,38.78,38.8,33700.0,32.9944,33.0199,32.9859,33.0029,33700.0
2011-12-22 15:30:00,38.8,38.83,38.79,38.8,40900.0,33.0029,33.0284,32.9944,33.0029,40900.0
2011-12-22 15:35:00,38.8,38.82,38.79,38.8,55700.0,33.0029,33.0199,32.9944,33.0029,55700.0
2011-12-22 15:40:00,38.8,38.8,38.76,38.79,71400.0,33.0029,33.0029,32.9688,32.9944,71400.0
2011-12-22 15:45:00,38.78,38.79,38.75,38.78,46800.0,32.9859,32.9944,32.9603,32.9859,46800.0
2011-12-22 15:50:00,38.77,38.81,38.76,38.78,68800.0,32.9773,33.0114,32.9688,32.9859,68800.0
2011-12-22 15:55:00,38.78,38.79,38.74,38.79,166300.0,32.9859,32.9944,32.9518,32.9944,166300.0
2011-12-23 09:30:00,38.94,38.96,38.88,38.89,47800.0,33.1219,33.139,33.0709,33.0794,47800.0
2011-12-23 09:35:00,38.89,38.95,38.86,38.89,26400.0,33.0794,33.1305,33.0539,33.0794,26400.0
2011-12-23 09:40:00,38.91,38.91,38.87,38.89,47900.0,33.0964,33.0964,33.0624,33.0794,47900.0
2011-12-23 09:45:00,38.89,38.9,38.88,38.9,19900.0,33.0794,33.0879,33.0709,33.0879,19900.0
2011-12-23 09:50:00,38.9,38.96,38.9,38.95,5000.0,33.0879,33.139,33.0879,33.1305,5000.0
2011-12-23 09:55:00,38.96,38.98,38.95,38.96,70200.0,33.139,33.156,33.1305,33.139,70200.0
2011-12-23 10:00:00,38.96,38.96,38.92,38.93,49300.0,33.139,33.139,33.1049,33.1134,49300.0
2011-12-23 10:05:00,38.93,38.98,38.92,38.96,17600.0,33.1134,33.156,33.1049,33.139,17600.0
2011-12-23 10:10:00,38.95,38.96,38.93,38.94,33100.0,33.1305,33.139,33.1134,33.1219,33100.0
2011-12-23 10:15:00,38.94,38.95,38.88,38.9,108500.0,33.1219,33.1305,33.0709,33.0879,108500.0
2011-12-23 10:20:00,38.9,38.95,38.9,38.93,11300.0,33.0879,33.1305,33.0879,33.1134,11300.0
2011-12-23 10:25:00,38.93,38.94,38.92,38.92,29500.0,33.1134,33.1219,33.1049,33.1049,29500.0
2011-12-23 10:30:00,38.92,38.95,38.91,38.95,9800.0,33.1049,33.1305,33.0964,33.1305,9800.0
2011-12-23 10:35:00,38.94,38.95,38.93,38.93,17800.0,33.1219,33.1305,33.1134,33.1134,17800.0
2011-12-23 10:40:00,38.93,38.94,38.89,38.9,13400.0,33.1134,33.1219,33.0794,33.0879,13400.0
2011-12-23 10:45:00,38.9,38.92,38.9,38.91,9800.0,33.0879,33.1049,33.0879,33.0964,9800.0
2011-12-23 10:50:00,38.9,38.91,38.89,38.9,13100.0,33.0879,33.0964,33.0794,33.0879,13100.0
2011-12-23 10:55:00,38.91,38.92,38.9,38.92,9000.0,33.0964,33.1049,33.0879,33.1049,9000.0
2011-12-23 11:00:00,38.93,38.94,38.92,38.94,11900.0,33.1134,33.1219,33.1049,33.1219,11900.0
2011-12-23 11:05:00,38.95,38.95,38.92,38.92,3000.0,33.1305,33.1305,33.1049,33.1049,3000.0
2011-12-23 11:10:00,38.92,38.98,38.92,38.98,16700.0,33.1049,33.156,33.1049,33.156,16700.0
2011-12-23 11:15:00,38.97,39.0,38.97,38.99,8900.0,33.1475,33.173,33.1475,33.1645,8900.0
2011-12-23 11:20:00,39.0,39.01,39.0,39.0,14900.0,33.173,33.1815,33.173,33.173,14900.0
2011-12-23 11:25:00,39.0,39.03,39.0,39.03,4900.0,33.173,33.1985,33.173,33.1985,4900.0
2011-12-23 11:30:00,39.03,39.06,39.02,39.05,11800.0,33.1985,33.224,33.19,33.2155,11800.0
2011-12-23 11:35:00,39.06,39.06,39.04,39.04,40100.0,33.224,33.224,33.207,33.207,40100.0
2011-12-23 11:40:00,39.03,39.04,39.02,39.04,23400.0,33.1985,33.207,33.19,33.207,23400.0
2011-12-23 11:45:00,39.04,39.06,39.04,39.05,21700.0,33.207,33.224,33.207,33.2155,21700.0
2011-12-23 11:50:00,39.05,39.06,39.05,39.06,6500.0,33.2155,33.224,33.2155,33.224,6500.0
2011-12-23 11:55:00,39.05,39.07,39.05,39.07,9300.0,33.2155,33.2325,33.2155,33.2325,9300.0
2011-12-23 12:00:00,39.06,39.07,39.05,39.06,150600.0,33.224,33.2325,33.2155,33.224,150600.0
2011-12-23 12:05:00,39.05,39.07,39.05,39.07,46500.0,33.2155,33.2325,33.2155,33.2325,46500.0
2011-12-23 12:10:00,39.07,39.09,39.06,39.09,19300.0,33.2325,33.2495,33.224,33.2495,19300.0
2011-12-23 12:15:00,39.09,39.09,39.07,39.08,33000.0,33.2495,33.2495,33.2325,33.241,33000.0
2011-12-23 12:20:00,39.08,39.1,39.08,39.1,6300.0,33.241,33.258,33.241,33.258,6300.0
2011-12-23 12:25:00,39.1,39.1,39.09,39.1,15100.0,33.258,33.258,33.2495,33.258,15100.0
2011-12-23 12:30:00,39.09,39.13,39.09,39.13,16300.0,33.2495,33.2836,33.2495,33.2836,16300.0
2011-12-23 12:35:00,39.12,39.13,39.12,39.12,6900.0,33.2751,33.2836,33.2751,33.2751,6900.0
2011-12-23 12:40:00,39.12,39.13,39.11,39.11,7500.0,33.2751,33.2836,33.2665,33.2665,7500.0
2011-12-23 12:45:00,39.11,39.12,39.1,39.12,18000.0,33.2665,33.2751,33.258,33.2751,18000.0
2011-12-23 12:50:00,39.12,39.12,39.1,39.11,12500.0,33.2751,33.2751,33.258,33.2665,12500.0
2011-12-23 12:55:00,39.12,39.13,39.11,39.13,5400.0,33.2751,33.2836,33.2665,33.2836,5400.0
2011-12-23 13:00:00,39.13,39.13,39.1,39.11,9600.0,33.2836,33.2836,33.258,33.2665,9600.0
2011-12-23 13:05:00,39.11,39.11,39.1,39.1,2600.0,33.2665,33.2665,33.258,33.258,2600.0
2011-12-23 13:10:00,39.09,39.11,39.09,39.11,7500.0,33.2495,33.2665,33.2495,33.2665,7500.0
2011-12-23 13:15:00,39.11,39.11,39.08,39.09,13600.0,33.2665,33.2665,33.241,33.2495,13600.0
2011-12-23 13:20:00,39.09,39.1,39.08,39.1,4600.0,33.2495,33.258,33.241,33.258,4600.0
2011-12-23 13:25:00,39.09,39.11,39.09,39.1,12900.0,33.2495,33.2665,33.2495,33.258,12900.0
2011-12-23 13:30:00,39.11,39.11,39.09,39.1,8700.0,33.2665,33.2665,33.2495,33.258,8700.0
2011-12-23 13:35:00,39.11,39.11,39.11,39.11,700.0,33.2665,33.2665,33.2665,33.2665,700.0
2011-12-23 13:40:00,39.11,39.11,39.09,39.09,4600.0,33.2665,33.2665,33.2495,33.2495,4600.0
2011-12-23 13:45:00,39.1,39.1,39.09,39.09,1400.0,33.258,33.258,33.2495,33.2495,1400.0
2011-12-23 13:50:00,39.1,39.12,39.1,39.11,2200.0,33.258,33.2751,33.258,33.2665,2200.0
2011-12-23 13:55:00,39.12,39.13,39.12,39.13,5500.0,33.2751,33.2836,33.2751,33.2836,5500.0
2011-12-23 14:00:00,39.13,39.13,39.12,39.12,27900.0,33.2836,33.2836,33.2751,33.2751,27900.0
2011-12-23 14:05:00,39.12,39.13,39.11,39.12,3500.0,33.2751,33.2836,33.2665,33.2751,3500.0
2011-12-23 14:10:00,39.13,39.14,39.13,39.14,4300.0,33.2836,33.2921,33.2836,33.2921,4300.0
2011-12-23 14:15:00,39.14,39.14,39.13,39.14,7100.0,33.2921,33.2921,33.2836,33.2921,7100.0
2011-12-23 14:20:00,39.13,39.14,39.12,39.12,5900.0,33.2836,33.2921,33.2751,33.2751,5900.0
2011-12-23 14:25:00,39.12,39.13,39.12,39.13,12400.0,33.2751,33.2836,33.2751,33.2836,12400.0
2011-12-23 14:30:00,39.12,39.13,39.12,39.12,8500.0,33.2751,33.2836,33.2751,33.2751,8500.0
2011-12-23 14:35:00,39.13,39.14,39.12,39.13,5100.0,33.2836,33.2921,33.2751,33.2836,5100.0
2011-12-23 14:40:00,39.13,39.14,39.13,39.13,4300.0,33.2836,33.2921,33.2836,33.2836,4300.0
2011-12-23 14:45:00,39.14,39.14,39.12,39.13,5800.0,33.2921,33.2921,33.2751,33.2836,5800.0
2011-12-23 14:50:00,39.13,39.13,39.12,39.12,3500.0,33.2836,33.2836,33.2751,33.2751,3500.0
2011-12-23 14:55:00,39.12,39.13,39.11,39.12,19800.0,33.2751,33.2836,33.2665,33.2751,19800.0
2011-12-23 15:00:00,39.13,39.13,39.12,39.13,6400.0,33.2836,33.2836,33.2751,33.2836,6400.0
2011-12-23 15:05:00,39.12,39.13,39.12,39.13,6000.0,33.2751,33.2836,33.2751,33.2836,6000.0
2011-12-23 15:10:00,39.13,39.13,39.09,39.09,19700.0,33.2836,33.2836,33.2495,33.2495,19700.0
2011-12-23 15:15:00,39.1,39.12,39.09,39.12,17300.0,33.258,33.2751,33.2495,33.2751,17300.0
2011-12-23 15:20:00,39.11,39.11,39.11,39.11,14900.0,33.2665,33.2665,33.2665,33.2665,14900.0
2011-12-23 15:25:00,39.11,39.12,39.11,39.11,18300.0,33.2665,33.2751,33.2665,33.2665,18300.0
2011-12-23 15:30:00,39.11,39.13,39.1,39.13,20100.0,33.2665,33.2836,33.258,33.2836,20100.0
2011-12-23 15:35:00,39.12,39.14,39.12,39.13,14100.0,33.2751,33.2921,33.2751,33.2836,14100.0
2011-12-23 15:40:00,39.13,39.19,39.12,39.18,55300.0,33.2836,33.3346,33.2751,33.3261,55300.0
2011-12-23 15:45:00,39.17,39.19,39.13,39.13,47600.0,33.3176,33.3346,33.2836,33.2836,47600.0
2011-12-23 15:50:00,39.14,39.16,39.13,39.15,93400.0,33.2921,33.3091,33.2836,33.3006,93400.0
2011-12-23 15:55:00,39.15,39.21,39.14,39.19,261700.0,33.3006,33.3516,33.2921,33.3346,261700.0
2011-12-27 09:30:00,39.02,39.16,39.0,39.05,51500.0,33.19,33.3091,33.173,33.2155,51500.0
2011-12-27 09:35:00,39.05,39.08,39.01,39.07,22400.0,33.2155,33.241,33.1815,33.2325,22400.0
2011-12-27 09:40:00,39.08,39.16,39.08,39.16,23100.0,33.241,33.3091,33.241,33.3091,23100.0
2011-12-27 09:45:00,39.16,39.22,39.12,39.22,35300.0,33.3091,33.3601,33.2751,33.3601,35300.0
2011-12-27 09:50:00,39.21,39.25,39.2,39.2,56800.0,33.3516,33.3856,33.3431,33.3431,56800.0
2011-12-27 09:55:00,39.21,39.29,39.21,39.27,25300.0,33.3516,33.4197,33.3516,33.4026,25300.0
2011-12-27 10:00:00,39.28,39.32,39.25,39.3,112400.0,33.4111,33.4452,33.3856,33.4282,112400.0
2011-12-27 10:05:00,39.29,39.32,39.28,39.3,21800.0,33.4197,33.4452,33.4111,33.4282,21800.0
2011-12-27 10:10:00,39.29,39.33,39.28,39.33,14600.0,33.4197,33.4537,33.4111,33.4537,14600.0
2011-12-27 10:15:00,39.31,39.34,39.3,39.33,73600.0,33.4367,33.4622,33.4282,33.4537,73600.0
2011-12-27 10:20:00,39.33,39.33,39.3,39.31,108000.0,33.4537,33.4537,33.4282,33.4367,108000.0
2011-12-27 10:25:00,39.31,39.34,39.31,39.32,135300.0,33.4367,33.4622,33.4367,33.4452,135300.0
2011-12-27 10:30:00,39.32,39.33,39.3,39.33,60000.0,33.4452,33.4537,33.4282,33.4537,60000.0
2011-12-27 10:35:00,39.33,39.34,39.28,39.29,27300.0,33.4537,33.4622,33.4111,33.4197,27300.0
2011-12-27 10:40:00,39.29,39.3,39.28,39.28,17400.0,33.4197,33.4282,33.4111,33.4111,17400.0
2011-12-27 10:45:00,39.27,39.29,39.25,39.29,11800.0,33.4026,33.4197,33.3856,33.4197,11800.0
2011-12-27 10:50:00,39.28,39.29,39.21,39.22,27600.0,33.4111,33.4197,33.3516,33.3601,27600.0
2011-12-27 10:55:00,39.22,39.23,39.22,39.22,6400.0,33.3601,33.3686,33.3601,33.3601,6400.0
2011-12-27 11:00:00,39.21,39.25,39.21,39.24,19500.0,33.3516,33.3856,33.3516,33.3771,19500.0
2011-12-27 11:05:00,39.24,39.25,39.22,39.22,15200.0,33.3771,33.3856,33.3601,33.3601,15200.0
2011-12-27 11:10:00,39.21,39.29,39.21,39.29,15600.0,33.3516,33.4197,33.3516,33.4197,15600.0
2011-12-27 11:15:00,39.29,39.29,39.27,39.27,8100.0,33.4197,33.4197,33.4026,33.4026,8100.0
2011-12-27 11:20:00,39.29,39.3,39.28,39.29,9600.0,33.4197,33.4282,33.4111,33.4197,9600.0
2011-12-27 11:25:00,39.3,39.31,39.29,39.31,11000.0,33.4282,33.4367,33.4197,33.4367,11000.0
2011-12-27 11:30:00,39.31,39.31,39.27,39.27,8800.0,33.4367,33.4367,33.4026,33.4026,8800.0
2011-12-27 11:35:00,39.27,39.28,39.27,39.28,21400.0,33.4026,33.4111,33.4026,33.4111,21400.0
2011-12-27 11:40:00,39.28,39.28,39.27,39.27,11400.0,33.4111,33.4111,33.4026,33.4026,11400.0
2011-12-27 11:45:00,39.27,39.28,39.26,39.27,4100.0,33.4026,33.4111,33.3941,33.4026,4100.0
2011-12-27 11:50:00,39.28,39.28,39.27,39.28,5300.0,33.4111,33.4111,33.4026,33.4111,5300.0
2011-12-27 11:55:00,39.28,39.31,39.28,39.3,17100.0,33.4111,33.4367,33.4111,33.4282,17100.0
2011-12-27 12:00:00,39.3,39.34,39.3,39.34,12200.0,33.4282,33.4622,33.4282,33.4622,12200.0
2011-12-27 12:05:00,39.32,39.34,39.31,39.34,11700.0,33.4452,33.4622,33.4367,33.4622,11700.0
2011-12-27 12:10:00,39.34,39.35,39.31,39.32,13500.0,33.4622,33.4707,33.4367,33.4452,13500.0
2011-12-27 12:15:00,39.32,39.32,39.3,39.3,45100.0,33.4452,33.4452,33.4282,33.4282,45100.0
2011-12-27 12:20:00,39.3,39.31,39.3,39.31,7600.0,33.4282,33.4367,33.4282,33.4367,7600.0
2011-12-27 12:25:00,39.31,39.33,39.31,39.32,12400.0,33.4367,33.4537,33.4367,33.4452,12400.0
2011-12-27 12:30:00,39.32,39.33,39.31,39.32,18100.0,33.4452,33.4537,33.4367,33.4452,18100.0
2011-12-27 12:35:00,39.32,39.32,39.31,39.32,2800.0,33.4452,33.4452,33.4367,33.4452,2800.0
2011-12-27 12:40:00,39.32,39.34,39.32,39.34,6400.0,33.4452,33.4622,33.4452,33.4622,6400.0
2011-12-27 12:45:00,39.34,39.34,39.32,39.32,4900.0,33.4622,33.4622,33.4452,33.4452,4900.0
2011-12-27 12:50:00,39.32,39.32,39.31,39.32,3600.0,33.4452,33.4452,33.4367,33.4452,3600.0
2011-12-27 12:55:00,39.32,39.32,39.3,39.32,4600.0,33.4452,33.4452,33.4282,33.4452,4600.0
2011-12-27 13:00:00,39.31,39.32,39.31,39.32,2600.0,33.4367,33.4452,33.4367,33.4452,2600.0
2011-12-27 13:05:00,39.31,39.32,39.3,39.31,6300.0,33.4367,33.4452,33.4282,33.4367,6300.0
2011-12-27 13:10:00,39.31,39.32,39.3,39.32,8900.0,33.4367,33.4452,33.4282,33.4452,8900.0
2011-12-27 13:15:00,39.32,39.33,39.32,39.33,9100.0,33.4452,33.4537,33.4452,33.4537,9100.0
2011-12-27 13:20:00,39.32,39.33,39.31,39.31,5800.0,33.4452,33.4537,33.4367,33.4367,5800.0
2011-12-27 13:25:00,39.31,39.32,39.3,39.31,12600.0,33.4367,33.4452,33.4282,33.4367,12600.0
2011-12-27 13:30:00,39.31,39.32,39.3,39.31,7000.0,33.4367,33.4452,33.4282,33.4367,7000.0
2011-12-27 13:35:00,39.31,39.33,39.31,39.33,9800.0,33.4367,33.4537,33.4367,33.4537,9800.0
2011-12-27 13:40:00,39.33,39.33,39.32,39.33,8600.0,33.4537,33.4537,33.4452,33.4537,8600.0
2011-12-27 13:45:00,39.33,39.36,39.33,39.36,6800.0,33.4537,33.4792,33.4537,33.4792,6800.0
2011-12-27 13:50:00,39.36,39.36,39.35,39.35,5000.0,33.4792,33.4792,33.4707,33.4707,5000.0
2011-12-27 13:55:00,39.36,39.38,39.36,39.38,5500.0,33.4792,33.4962,33.4792,33.4962,5500.0
2011-12-27 14:00:00,39.38,39.38,39.37,39.37,4400.0,33.4962,33.4962,33.4877,33.4877,4400.0
2011-12-27 14:05:00,39.37,39.37,39.36,39.36,4200.0,33.4877,33.4877,33.4792,33.4792,4200.0
2011-12-27 14:10:00,39.37,39.39,39.35,39.39,16300.0,33.4877,33.5047,33.4707,33.5047,16300.0
2011-12-27 14:15:00,39.38,39.39,39.38,39.39,3700.0,33.4962,33.5047,33.4962,33.5047,3700.0
2011-12-27 14:20:00,39.39,39.39,39.38,39.39,2000.0,33.5047,33.5047,33.4962,33.5047,2000.0
2011-12-27 14:25:00,39.39,39.39,39.34,39.34,5900.0,33.5047,33.5047,33.4622,33.4622,5900.0
2011-12-27 14:30:00,39.34,39.34,39.32,39.33,2800.0,33.4622,33.4622,33.4452,33.4537,2800.0
2011-12-27 14:35:00,39.33,39.37,39.33,39.37,14000.0,33.4537,33.4877,33.4537,33.4877,14000.0
2011-12-27 14:40:00,39.37,39.38,39.36,39.37,4700.0,33.4877,33.4962,33.4792,33.4877,4700.0
2011-12-27 14:45:00,39.38,39.38,39.37,39.38,12900.0,33.4962,33.4962,33.4877,33.4962,12900.0
2011-12-27 14:50:00,39.38,39.39,39.37,39.38,10300.0,33.4962,33.5047,33.4877,33.4962,10300.0
2011-12-27 14:55:00,39.38,39.38,39.36,39.37,12500.0,33.4962,33.4962,33.4792,33.4877,12500.0
2011-12-27 15:00:00,39.37,39.37,39.36,39.37,5000.0,33.4877,33.4877,33.4792,33.4877,5000.0
2011-12-27 15:05:00,39.37,39.38,39.37,39.37,28300.0,33.4877,33.4962,33.4877,33.4877,28300.0
2011-12-27 15:10:00,39.38,39.38,39.35,39.36,15000.0,33.4962,33.4962,33.4707,33.4792,15000.0
2011-12-27 15:15:00,39.35,39.36,39.34,39.36,7700.0,33.4707,33.4792,33.4622,33.4792,7700.0
2011-12-27 15:20:00,39.36,39.36,39.34,39.36,23500.0,33.4792,33.4792,33.4622,33.4792,23500.0
2011-12-27 15:25:00,39.36,39.36,39.34,39.35,30000.0,33.4792,33.4792,33.4622,33.4707,30000.0
2011-12-27 15:30:00,39.35,39.36,39.33,39.36,48500.0,33.4707,33.4792,33.4537,33.4792,48500.0
2011-12-27 15:35:00,39.36,39.36,39.3,39.31,30100.0,33.4792,33.4792,33.4282,33.4367,30100.0
2011-12-27 15:40:00,39.31,39.32,39.29,39.31,38400.0,33.4367,33.4452,33.4197,33.4367,38400.0
2011-12-27 15:45:00,39.31,39.32,39.29,39.32,47900.0,33.4367,33.4452,33.4197,33.4452,47900.0
2011-12-27 15:50:00,39.33,39.33,39.31,39.31,54900.0,33.4537,33.4537,33.4367,33.4367,54900.0
2011-12-27 15:55:00,39.32,39.32,39.28,39.29,288400.0,33.4452,33.4452,33.4111,33.4197,288400.0
2011-12-28 09:30:00,39.41,39.41,39.16,39.19,78700.0,33.5217,33.5217,33.3091,33.3346,78700.0
2011-12-28 09:35:00,39.19,39.26,39.19,39.21,22100.0,33.3346,33.3941,33.3346,33.3516,22100.0
2011-12-28 09:40:00,39.21,39.23,39.19,39.19,28000.0,33.3516,33.3686,33.3346,33.3346,28000.0
2011-12-28 09:45:00,39.17,39.17,39.11,39.13,16200.0,33.3176,33.3176,33.2665,33.2836,16200.0
2011-12-28 09:50:00,39.13,39.13,39.07,39.07,29500.0,33.2836,33.2836,33.2325,33.2325,29500.0
2011-12-28 09:55:00,39.07,39.13,39.05,39.11,21000.0,33.2325,33.2836,33.2155,33.2665,21000.0
2011-12-28 10:00:00,39.1,39.1,39.05,39.05,24600.0,33.258,33.258,33.2155,33.2155,24600.0
2011-12-28 10:05:00,39.05,39.11,39.03,39.09,15400.0,33.2155,33.2665,33.1985,33.2495,15400.0
2011-12-28 10:10:00,39.08,39.08,39.02,39.02,21200.0,33.241,33.241,33.19,33.19,21200.0
2011-12-28 10:15:00,39.02,39.02,38.93,38.98,35500.0,33.19,33.19,33.1134,33.156,35500.0
2011-12-28 10:20:00,38.99,38.99,38.94,38.94,18400.0,33.1645,33.1645,33.1219,33.1219,18400.0
2011-12-28 10:25:00,38.93,38.93,38.88,38.89,26800.0,33.1134,33.1134,33.0709,33.0794,26800.0
2011-12-28 10:30:00,38.89,38.92,38.88,38.9,18300.0,33.0794,33.1049,33.0709,33.0879,18300.0
2011-12-28 10:35:00,38.9,38.91,38.85,38.9,65200.0,33.0879,33.0964,33.0454,33.0879,65200.0
2011-12-28 10:40:00,38.91,38.93,38.89,38.91,85400.0,33.0964,33.1134,33.0794,33.0964,85400.0
2011-12-28 10:45:00,38.9,38.93,38.89,38.92,20200.0,33.0879,33.1134,33.0794,33.1049,20200.0
2011-12-28 10:50:00,38.91,38.93,38.88,38.89,31100.0,33.0964,33.1134,33.0709,33.0794,31100.0
2011-12-28 10:55:00,38.89,38.93,38.87,38.91,11000.0,33.0794,33.1134,33.0624,33.0964,11000.0
2011-12-28 11:00:00,38.9,38.9,38.88,38.88,19000.0,33.0879,33.0879,33.0709,33.0709,19000.0
2011-12-28 11:05:00,38.88,38.93,38.87,38.91,9600.0,33.0709,33.1134,33.0624,33.0964,9600.0
2011-12-28 11:10:00,38.91,38.92,38.89,38.89,10000.0,33.0964,33.1049,33.0794,33.0794,10000.0
2011-12-28 11:15:00,38.89,38.91,38.89,38.9,28900.0,33.0794,33.0964,33.0794,33.0879,28900.0
2011-12-28 11:20:00,38.9,38.9,38.87,38.87,21100.0,33.0879,33.0879,33.0624,33.0624,21100.0
2011-12-28 11:25:00,38.87,38.89,38.84,38.85,20900.0,33.0624,33.0794,33.0369,33.0454,20900.0
2011-12-28 11:30:00,38.83,38.86,38.82,38.83,30100.0,33.0284,33.0539,33.0199,33.0284,30100.0
2011-12-28 11:35:00,38.83,38.85,38.79,38.81,39400.0,33.0284,33.0454,32.9944,33.0114,39400.0
2011-12-28 11:40:00,38.81,38.82,38.79,38.8,22000.0,33.0114,33.0199,32.9944,33.0029,22000.0
2011-12-28 11:45:00,38.8,38.82,38.79,38.81,15600.0,33.0029,33.0199,32.9944,33.0114,15600.0
2011-12-28 11:50:00,38.82,38.84,38.82,38.84,6600.0,33.0199,33.0369,33.0199,33.0369,6600.0
2011-12-28 11:55:00,38.84,38.84,38.82,38.82,11700.0,33.0369,33.0369,33.0199,33.0199,11700.0
2011-12-28 12:00:00,38.83,38.83,38.81,38.81,6100.0,33.0284,33.0284,33.0114,33.0114,6100.0
2011-12-28 12:05:00,38.82,38.82,38.75,38.78,10300.0,33.0199,33.0199,32.9603,32.9859,10300.0
2011-12-28 12:10:00,38.77,38.8,38.77,38.8,9900.0,32.9773,33.0029,32.9773,33.0029,9900.0
2011-12-28 12:15:00,38.79,38.83,38.78,38.83,3700.0,32.9944,33.0284,32.9859,33.0284,3700.0
2011-12-28 12:20:00,38.84,38.84,38.83,38.83,10800.0,33.0369,33.0369,33.0284,33.0284,10800.0
2011-12-28 12:25:00,38.82,38.83,38.81,38.81,8200.0,33.0199,33.0284,33.0114,33.0114,8200.0
2011-12-28 12:30:00,38.82,38.83,38.82,38.83,2500.0,33.0199,33.0284,33.0199,33.0284,2500.0
2011-12-28 12:35:00,38.83,38.84,38.82,38.83,1700.0,33.0284,33.0369,33.0199,33.0284,1700.0
2011-12-28 12:40:00,38.84,38.85,38.83,38.84,2900.0,33.0369,33.0454,33.0284,33.0369,2900.0
2011-12-28 12:45:00,38.84,38.85,38.84,38.85,3700.0,33.0369,33.0454,33.0369,33.0454,3700.0
2011-12-28 12:50:00,38.85,38.86,38.79,38.81,26500.0,33.0454,33.0539,32.9944,33.0114,26500.0
2011-12-28 12:55:00,38.82,38.83,38.82,38.83,10400.0,33.0199,33.0284,33.0199,33.0284,10400.0
2011-12-28 13:00:00,38.83,38.86,38.82,38.86,24300.0,33.0284,33.0539,33.0199,33.0539,24300.0
2011-12-28 13:05:00,38.86,38.86,38.84,38.84,22300.0,33.0539,33.0539,33.0369,33.0369,22300.0
2011-12-28 13:10:00,38.85,38.87,38.84,38.87,21100.0,33.0454,33.0624,33.0369,33.0624,21100.0
2011-12-28 13:15:00,38.88,38.91,38.88,38.89,11500.0,33.0709,33.0964,33.0709,33.0794,11500.0
2011-12-28 13:20:00,38.89,38.9,38.87,38.88,14700.0,33.0794,33.0879,33.0624,33.0709,14700.0
2011-12-28 13:25:00,38.88,38.89,38.87,38.89,11700.0,33.0709,33.0794,33.0624,33.0794,11700.0
2011-12-28 13:30:00,38.9,38.91,38.89,38.91,17800.0,33.0879,33.0964,33.0794,33.0964,17800.0
2011-12-28 13:35:00,38.9,38.95,38.9,38.93,29300.0,33.0879,33.1305,33.0879,33.1134,29300.0
2011-12-28 13:40:00,38.93,38.93,38.91,38.91,12400.0,33.1134,33.1134,33.0964,33.0964,12400.0
2011-12-28 13:45:00,38.91,38.92,38.9,38.91,18500.0,33.0964,33.1049,33.0879,33.0964,18500.0
2011-12-28 13:50:00,38.9,38.92,38.9,38.92,6000.0,33.0879,33.1049,33.0879,33.1049,6000.0
2011-12-28 13:55:00,38.91,38.95,38.91,38.95,14900.0,33.0964,33.1305,33.0964,33.1305,14900.0
2011-12-28 14:00:00,38.94,38.95,38.89,38.9,30600.0,33.1219,33.1305,33.0794,33.0879,30600.0
2011-12-28 14:05:00,38.9,38.94,38.9,38.9,21300.0,33.0879,33.1219,33.0879,33.0879,21300.0
2011-12-28 14:10:00,38.9,38.9,38.86,38.89,31800.0,33.0879,33.0879,33.0539,33.0794,31800.0
2011-12-28 14:15:00,38.88,38.89,38.85,38.85,19900.0,33.0709,33.0794,33.0454,33.0454,19900.0
2011-12-28 14:20:00,38.85,38.87,38.85,38.86,11600.0,33.0454,33.0624,33.0454,33.0539,11600.0
2011-12-28 14:25:00,38.87,38.9,38.86,38.88,20100.0,33.0624,33.0879,33.0539,33.0709,20100.0
2011-12-28 14:30:00,38.88,38.89,38.85,38.86,16900.0,33.0709,33.0794,33.0454,33.0539,16900.0
2011-12-28 14:35:00,38.86,38.88,38.85,38.85,26300.0,33.0539,33.0709,33.0454,33.0454,26300.0
2011-12-28 14:40:00,38.84,38.85,38.84,38.84,20300.0,33.0369,33.0454,33.0369,33.0369,20300.0
2011-12-28 14:45:00,38.84,38.85,38.83,38.84,17900.0,33.0369,33.0454,33.0284,33.0369,17900.0
2011-12-28 14:50:00,38.84,38.85,38.84,38.84,9600.0,33.0369,33.0454,33.0369,33.0369,9600.0
2011-12-28 14:55:00,38.84,38.87,38.82,38.85,44300.0,33.0369,33.0624,33.0199,33.0454,44300.0
2011-12-28 15:00:00,38.85,38.87,38.84,38.86,12400.0,33.0454,33.0624,33.0369,33.0539,12400.0
2011-12-28 15:05:00,38.86,38.89,38.85,38.89,35100.0,33.0539,33.0794,33.0454,33.0794,35100.0
2011-12-28 15:10:00,38.88,38.91,38.88,38.9,15300.0,33.0709,33.0964,33.0709,33.0879,15300.0
2011-12-28 15:15:00,38.89,38.89,38.81,38.83,20000.0,33.0794,33.0794,33.0114,33.0284,20000.0
2011-12-28 15:20:00,38.82,38.86,38.8,38.85,27400.0,33.0199,33.0539,33.0029,33.0454,27400.0
2011-12-28 15:25:00,38.86,38.86,38.75,38.77,68200.0,33.0539,33.0539,32.9603,32.9773,68200.0
2011-12-28 15:30:00,38.76,38.79,38.75,38.79,33100.0,32.9688,32.9944,32.9603,32.9944,33100.0
2011-12-28 15:35:00,38.79,38.81,38.77,38.8,40200.0,32.9944,33.0114,32.9773,33.0029,40200.0
2011-12-28 15:40:00,38.8,38.85,38.8,38.83,59900.0,33.0029,33.0454,33.0029,33.0284,59900.0
2011-12-28 15:45:00,38.83,38.85,38.8,38.84,58600.0,33.0284,33.0454,33.0029,33.0369,58600.0
2011-12-28 15:50:00,38.84,38.84,38.8,38.81,155300.0,33.0369,33.0369,33.0029,33.0114,155300.0
2011-12-28 15:55:00,38.81,38.85,38.79,38.84,507600.0,33.0114,33.0454,32.9944,33.0369,507600.0
2011-12-29 09:30:00,38.88,38.95,38.88,38.92,30200.0,33.0709,33.1305,33.0709,33.1049,30200.0
2011-12-29 09:35:00,38.93,38.98,38.91,38.92,19900.0,33.1134,33.156,33.0964,33.1049,19900.0
2011-12-29 09:40:00,38.91,38.98,38.9,38.95,77500.0,33.0964,33.156,33.0879,33.1305,77500.0
2011-12-29 09:45:00,38.95,38.96,38.89,38.89,13800.0,33.1305,33.139,33.0794,33.0794,13800.0
2011-12-29 09:50:00,38.88,38.94,38.88,38.94,23100.0,33.0709,33.1219,33.0709,33.1219,23100.0
2011-12-29 09:55:00,38.94,38.94,38.9,38.94,26600.0,33.1219,33.1219,33.0879,33.1219,26600.0
2011-12-29 10:00:00,38.94,38.98,38.92,38.98,33500.0,33.1219,33.156,33.1049,33.156,33500.0
2011-12-29 10:05:00,38.98,39.0,38.94,39.0,42700.0,33.156,33.173,33.1219,33.173,42700.0
2011-12-29 10:10:00,38.99,38.99,38.95,38.95,16000.0,33.1645,33.1645,33.1305,33.1305,16000.0
2011-12-29 10:15:00,38.96,38.98,38.96,38.96,26600.0,33.139,33.156,33.139,33.139,26600.0
2011-12-29 10:20:00,38.95,38.95,38.91,38.92,39800.0,33.1305,33.1305,33.0964,33.1049,39800.0
2011-12-29 10:25:00,38.92,39.0,38.92,39.0,45300.0,33.1049,33.173,33.1049,33.173,45300.0
2011-12-29 10:30:00,38.99,39.02,38.99,39.0,19600.0,33.1645,33.19,33.1645,33.173,19600.0
2011-12-29 10:35:00,38.99,39.03,38.99,39.03,20900.0,33.1645,33.1985,33.1645,33.1985,20900.0
2011-12-29 10:40:00,39.02,39.04,39.0,39.01,23000.0,33.19,33.207,33.173,33.1815,23000.0
2011-12-29 10:45:00,39.01,39.04,39.0,39.04,11800.0,33.1815,33.207,33.173,33.207,11800.0
2011-12-29 10:50:00,39.05,39.06,39.03,39.06,14400.0,33.2155,33.224,33.1985,33.224,14400.0
2011-12-29 10:55:00,39.06,39.07,39.01,39.02,80500.0,33.224,33.2325,33.1815,33.19,80500.0
2011-12-29 11:00:00,39.03,39.05,39.02,39.02,27600.0,33.1985,33.2155,33.19,33.19,27600.0
2011-12-29 11:05:00,39.03,39.05,38.94,38.94,32500.0,33.1985,33.2155,33.1219,33.1219,32500.0
2011-12-29 11:10:00,38.94,38.97,38.94,38.96,32800.0,33.1219,33.1475,33.1219,33.139,32800.0
2011-12-29 11:15:00,38.96,38.98,38.96,38.98,5600.0,33.139,33.156,33.139,33.156,5600.0
2011-12-29 11:20:00,38.98,39.0,38.97,39.0,8800.0,33.156,33.173,33.1475,33.173,8800.0
2011-12-29 11:25:00,39.0,39.04,38.99,39.01,27500.0,33.173,33.207,33.1645,33.1815,27500.0
2011-12-29 11:30:00,39.0,39.04,39.0,39.03,14200.0,33.173,33.207,33.173,33.1985,14200.0
2011-12-29 11:35:00,39.04,39.09,39.04,39.06,12600.0,33.207,33.2495,33.207,33.224,12600.0
2011-12-29 11:40:00,39.07,39.08,39.06,39.08,15600.0,33.2325,33.241,33.224,33.241,15600.0
2011-12-29 11:45:00,39.08,39.11,39.06,39.1,17000.0,33.241,33.2665,33.224,33.258,17000.0
2011-12-29 11:50:00,39.1,39.13,39.1,39.11,22200.0,33.258,33.2836,33.258,33.2665,22200.0
2011-12-29 11:55:00,39.11,39.15,39.1,39.15,77300.0,33.2665,33.3006,33.258,33.3006,77300.0
2011-12-29 12:00:00,39.14,39.15,39.11,39.11,30800.0,33.2921,33.3006,33.2665,33.2665,30800.0
2011-12-29 12:05:00,39.11,39.11,39.09,39.1,39700.0,33.2665,33.2665,33.2495,33.258,39700.0
2011-12-29 12:10:00,39.1,39.1,39.09,39.09,28600.0,33.258,33.258,33.2495,33.2495,28600.0
2011-12-29 12:15:00,39.09,39.1,39.08,39.09,11600.0,33.2495,33.258,33.241,33.2495,11600.0
2011-12-29 12:20:00,39.09,39.12,39.09,39.12,49100.0,33.2495,33.2751,33.2495,33.2751,49100.0
2011-12-29 12:25:00,39.12,39.14,39.11,39.12,19300.0,33.2751,33.2921,33.2665,33.2751,19300.0
2011-12-29 12:30:00,39.11,39.11,39.09,39.09,19900.0,33.2665,33.2665,33.2495,33.2495,19900.0
2011-12-29 12:35:00,39.09,39.1,39.08,39.1,8900.0,33.2495,33.258,33.241,33.258,8900.0
2011-12-29 12:40:00,39.1,39.11,39.09,39.11,6300.0,33.258,33.2665,33.2495,33.2665,6300.0
2011-12-29 12:45:00,39.11,39.13,39.1,39.13,14800.0,33.2665,33.2836,33.258,33.2836,14800.0
2011-12-29 12:50:00,39.13,39.16,39.13,39.15,8500.0,33.2836,33.3091,33.2836,33.3006,8500.0
2011-12-29 12:55:00,39.16,39.16,39.14,39.15,4300.0,33.3091,33.3091,33.2921,33.3006,4300.0
2011-12-29 13:00:00,39.16,39.19,39.16,39.18,5900.0,33.3091,33.3346,33.3091,33.3261,5900.0
2011-12-29 13:05:00,39.17,39.19,39.17,39.19,14900.0,33.3176,33.3346,33.3176,33.3346,14900.0
2011-12-29 13:10:00,39.18,39.2,39.18,39.18,5700.0,33.3261,33.3431,33.3261,33.3261,5700.0
2011-12-29 13:15:00,39.16,39.16,39.13,39.13,2900.0,33.3091,33.3091,33.2836,33.2836,2900.0
2011-12-29 13:20:00,39.12,39.13,39.12,39.12,5400.0,33.2751,33.2836,33.2751,33.2751,5400.0
2011-12-29 13:25:00,39.12,39.17,39.12,39.15,13300.0,33.2751,33.3176,33.2751,33.3006,13300.0
2011-12-29 13:30:00,39.14,39.15,39.14,39.14,4500.0,33.2921,33.3006,33.2921,33.2921,4500.0
2011-12-29 13:35:00,39.14,39.19,39.14,39.19,8100.0,33.2921,33.3346,33.2921,33.3346,8100.0
2011-12-29 13:40:00,39.18,39.21,39.16,39.18,38400.0,33.3261,33.3516,33.3091,33.3261,38400.0
2011-12-29 13:45:00,39.18,39.19,39.16,39.19,7300.0,33.3261,33.3346,33.3091,33.3346,7300.0
2011-12-29 13:50:00,39.18,39.21,39.17,39.21,7900.0,33.3261,33.3516,33.3176,33.3516,7900.0
2011-12-29 13:55:00,39.21,39.22,39.19,39.2,6100.0,33.3516,33.3601,33.3346,33.3431,6100.0
2011-12-29 14:00:00,39.21,39.23,39.2,39.23,13800.0,33.3516,33.3686,33.3431,33.3686,13800.0
2011-12-29 14:05:00,39.23,39.23,39.2,39.2,8100.0,33.3686,33.3686,33.3431,33.3431,8100.0
2011-12-29 14:10:00,39.2,39.2,39.19,39.2,3400.0,33.3431,33.3431,33.3346,33.3431,3400.0
2011-12-29 14:15:00,39.2,39.2,39.17,39.18,8500.0,33.3431,33.3431,33.3176,33.3261,8500.0
2011-12-29 14:20:00,39.18,39.19,39.17,39.17,6000.0,33.3261,33.3346,33.3176,33.3176,6000.0
2011-12-29 14:25:00,39.16,39.18,39.15,39.15,10900.0,33.3091,33.3261,33.3006,33.3006,10900.0
2011-12-29 14:30:00,39.15,39.16,39.14,39.14,4200.0,33.3006,33.3091,33.2921,33.2921,4200.0
2011-12-29 14:35:00,39.14,39.14,39.13,39.14,3100.0,33.2921,33.2921,33.2836,33.2921,3100.0
2011-12-29 14:40:00,39.14,39.15,39.13,39.13,13600.0,33.2921,33.3006,33.2836,33.2836,13600.0
2011-12-29 14:45:00,39.13,39.16,39.13,39.15,20300.0,33.2836,33.3091,33.2836,33.3006,20300.0
2011-12-29 14:50:00,39.16,39.16,39.14,39.14,9100.0,33.3091,33.3091,33.2921,33.2921,9100.0
2011-12-29 14:55:00,39.14,39.14,39.12,39.13,11300.0,33.2921,33.2921,33.2751,33.2836,11300.0
2011-12-29 15:00:00,39.12,39.14,39.12,39.14,12100.0,33.2751,33.2921,33.2751,33.2921,12100.0
2011-12-29 15:05:00,39.13,39.16,39.13,39.15,17600.0,33.2836,33.3091,33.2836,33.3006,17600.0
2011-12-29 15:10:00,39.16,39.18,39.15,39.18,13400.0,33.3091,33.3261,33.3006,33.3261,13400.0
2011-12-29 15:15:00,39.18,39.2,39.17,39.18,15400.0,33.3261,33.3431,33.3176,33.3261,15400.0
2011-12-29 15:20:00,39.18,39.19,39.16,39.19,28300.0,33.3261,33.3346,33.3091,33.3346,28300.0
2011-12-29 15:25:00,39.19,39.2,39.17,39.18,37500.0,33.3346,33.3431,33.3176,33.3261,37500.0
2011-12-29 15:30:00,39.17,39.2,39.17,39.17,14400.0,33.3176,33.3431,33.3176,33.3176,14400.0
2011-12-29 15:35:00,39.17,39.21,39.17,39.19,11000.0,33.3176,33.3516,33.3176,33.3346,11000.0
2011-12-29 15:40:00,39.19,39.24,39.19,39.23,30800.0,33.3346,33.3771,33.3346,33.3686,30800.0
2011-12-29 15:45:00,39.24,39.25,39.19,39.19,56800.0,33.3771,33.3856,33.3346,33.3346,56800.0
2011-12-29 15:50:00,39.2,39.23,39.19,39.21,120200.0,33.3431,33.3686,33.3346,33.3516,120200.0
2011-12-29 15:55:00,39.21,39.25,39.18,39.21,339200.0,33.3516,33.3856,33.3261,33.3516,339200.0
2011-12-30 09:30:00,39.21,39.23,39.17,39.2,21800.0,33.3516,33.3686,33.3176,33.3431,21800.0
2011-12-30 09:35:00,39.21,39.26,39.19,39.19,16000.0,33.3516,33.3941,33.3346,33.3346,16000.0
2011-12-30 09:40:00,39.19,39.19,39.15,39.16,21100.0,33.3346,33.3346,33.3006,33.3091,21100.0
2011-12-30 09:45:00,39.16,39.24,39.15,39.23,23900.0,33.3091,33.3771,33.3006,33.3686,23900.0
2011-12-30 09:50:00,39.23,39.23,39.22,39.23,12400.0,33.3686,33.3686,33.3601,33.3686,12400.0
2011-12-30 09:55:00,39.23,39.23,39.2,39.2,94000.0,33.3686,33.3686,33.3431,33.3431,94000.0
2011-12-30 10:00:00,39.21,39.25,39.2,39.25,80600.0,33.3516,33.3856,33.3431,33.3856,80600.0
2011-12-30 10:05:00,39.25,39.26,39.23,39.23,9600.0,33.3856,33.3941,33.3686,33.3686,9600.0
2011-12-30 10:10:00,39.23,39.26,39.22,39.26,52400.0,33.3686,33.3941,33.3601,33.3941,52400.0
2011-12-30 10:15:00,39.26,39.26,39.2,39.21,59700.0,33.3941,33.3941,33.3431,33.3516,59700.0
2011-12-30 10:20:00,39.21,39.23,39.21,39.23,44200.0,33.3516,33.3686,33.3516,33.3686,44200.0
2011-12-30 10:25:00,39.23,39.23,39.21,39.21,153400.0,33.3686,33.3686,33.3516,33.3516,153400.0
2011-12-30 10:30:00,39.22,39.24,39.21,39.22,30600.0,33.3601,33.3771,33.3516,33.3601,30600.0
2011-12-30 10:35:00,39.23,39.24,39.22,39.22,18800.0,33.3686,33.3771,33.3601,33.3601,18800.0
2011-12-30 10:40:00,39.23,39.24,39.2,39.21,33000.0,33.3686,33.3771,33.3431,33.3516,33000.0
2011-12-30 10:45:00,39.21,39.21,39.19,39.21,22100.0,33.3516,33.3516,33.3346,33.3516,22100.0
2011-12-30 10:50:00,39.21,39.23,39.2,39.23,41600.0,33.3516,33.3686,33.3431,33.3686,41600.0
2011-12-30 10:55:00,39.23,39.24,39.22,39.23,15900.0,33.3686,33.3771,33.3601,33.3686,15900.0
2011-12-30 11:00:00,39.23,39.24,39.21,39.23,9600.0,33.3686,33.3771,33.3516,33.3686,9600.0
2011-12-30 11:05:00,39.23,39.24,39.2,39.21,16700.0,33.3686,33.3771,33.3431,33.3516,16700.0
2011-12-30 11:10:00,39.22,39.22,39.19,39.2,34600.0,33.3601,33.3601,33.3346,33.3431,34600.0
2011-12-30 11:15:00,39.21,39.23,39.2,39.21,12500.0,33.3516,33.3686,33.3431,33.3516,12500.0
2011-12-30 11:20:00,39.21,39.24,39.2,39.23,122000.0,33.3516,33.3771,33.3431,33.3686,122000.0
2011-12-30 11:25:00,39.23,39.24,39.21,39.21,28800.0,33.3686,33.3771,33.3516,33.3516,28800.0
2011-12-30 11:30:00,39.23,39.23,39.21,39.22,14800.0,33.3686,33.3686,33.3516,33.3601,14800.0
2011-12-30 11:35:00,39.22,39.24,39.21,39.23,7200.0,33.3601,33.3771,33.3516,33.3686,7200.0
2011-12-30 11:40:00,39.21,39.23,39.2,39.23,10000.0,33.3516,33.3686,33.3431,33.3686,10000.0
2011-12-30 11:45:00,39.21,39.22,39.2,39.21,9700.0,33.3516,33.3601,33.3431,33.3516,9700.0
2011-12-30 11:50:00,39.21,39.21,39.18,39.19,9200.0,33.3516,33.3516,33.3261,33.3346,9200.0
2011-12-30 11:55:00,39.19,39.2,39.16,39.17,19100.0,33.3346,33.3431,33.3091,33.3176,19100.0
2011-12-30 12:00:00,39.16,39.17,39.15,39.16,6800.0,33.3091,33.3176,33.3006,33.3091,6800.0
2011-12-30 12:05:00,39.17,39.18,39.15,39.16,7500.0,33.3176,33.3261,33.3006,33.3091,7500.0
2011-12-30 12:10:00,39.16,39.17,39.15,39.15,7100.0,33.3091,33.3176,33.3006,33.3006,7100.0
2011-12-30 12:15:00,39.14,39.16,39.14,39.15,19200.0,33.2921,33.3091,33.2921,33.3006,19200.0
2011-12-30 12:20:00,39.15,39.17,39.15,39.17,17600.0,33.3006,33.3176,33.3006,33.3176,17600.0
2011-12-30 12:25:00,39.17,39.18,39.17,39.17,12200.0,33.3176,33.3261,33.3176,33.3176,12200.0
2011-12-30 12:30:00,39.17,39.19,39.17,39.17,8200.0,33.3176,33.3346,33.3176,33.3176,8200.0
2011-12-30 12:35:00,39.18,39.19,39.17,39.18,5200.0,33.3261,33.3346,33.3176,33.3261,5200.0
2011-12-30 12:40:00,39.19,39.2,39.18,39.2,11900.0,33.3346,33.3431,33.3261,33.3431,11900.0
2011-12-30 12:45:00,39.2,39.21,39.19,39.2,8700.0,33.3431,33.3516,33.3346,33.3431,8700.0
2011-12-30 12:50:00,39.2,39.21,39.19,39.19,6800.0,33.3431,33.3516,33.3346,33.3346,6800.0
2011-12-30 12:55:00,39.2,39.2,39.19,39.19,25700.0,33.3431,33.3431,33.3346,33.3346,25700.0
2011-12-30 13:00:00,39.19,39.2,39.17,39.17,41500.0,33.3346,33.3431,33.3176,33.3176,41500.0
2011-12-30 13:05:00,39.17,39.19,39.17,39.18,11100.0,33.3176,33.3346,33.3176,33.3261,11100.0
2011-12-30 13:10:00,39.19,39.2,39.18,39.2,7900.0,33.3346,33.3431,33.3261,33.3431,7900.0
2011-12-30 13:15:00,39.19,39.2,39.17,39.17,8800.0,33.3346,33.3431,33.3176,33.3176,8800.0
2011-12-30 13:20:00,39.17,39.18,39.16,39.16,13100.0,33.3176,33.3261,33.3091,33.3091,13100.0
2011-12-30 13:25:00,39.17,39.17,39.16,39.16,9800.0,33.3176,33.3176,33.3091,33.3091,9800.0
2011-12-30 13:30:00,39.16,39.17,39.16,39.16,8900.0,33.3091,33.3176,33.3091,33.3091,8900.0
2011-12-30 13:35:00,39.16,39.17,39.16,39.17,12800.0,33.3091,33.3176,33.3091,33.3176,12800.0
2011-12-30 13:40:00,39.17,39.18,39.17,39.17,10500.0,33.3176,33.3261,33.3176,33.3176,10500.0
2011-12-30 13:45:00,39.17,39.18,39.17,39.17,8500.0,33.3176,33.3261,33.3176,33.3176,8500.0
2011-12-30 13:50:00,39.17,39.18,39.17,39.17,10200.0,33.3176,33.3261,33.3176,33.3176,10200.0
2011-12-30 13:55:00,39.16,39.18,39.16,39.17,8200.0,33.3091,33.3261,33.3091,33.3176,8200.0
2011-12-30 14:00:00,39.16,39.16,39.15,39.16,8800.0,33.3091,33.3091,33.3006,33.3091,8800.0
2011-12-30 14:05:00,39.15,39.17,39.15,39.17,14100.0,33.3006,33.3176,33.3006,33.3176,14100.0
2011-12-30 14:10:00,39.16,39.17,39.15,39.15,10600.0,33.3091,33.3176,33.3006,33.3006,10600.0
2011-12-30 14:15:00,39.15,39.16,39.13,39.13,9100.0,33.3006,33.3091,33.2836,33.2836,9100.0
2011-12-30 14:20:00,39.13,39.13,39.07,39.08,15600.0,33.2836,33.2836,33.2325,33.241,15600.0
2011-12-30 14:25:00,39.09,39.1,39.08,39.09,10200.0,33.2495,33.258,33.241,33.2495,10200.0
2011-12-30 14:30:00,39.09,39.12,39.09,39.1,5900.0,33.2495,33.2751,33.2495,33.258,5900.0
2011-12-30 14:35:00,39.1,39.11,39.09,39.1,15300.0,33.258,33.2665,33.2495,33.258,15300.0
2011-12-30 14:40:00,39.09,39.1,39.08,39.09,6700.0,33.2495,33.258,33.241,33.2495,6700.0
2011-12-30 14:45:00,39.09,39.1,39.08,39.08,5300.0,33.2495,33.258,33.241,33.241,5300.0
2011-12-30 14:50:00,39.08,39.09,39.08,39.09,30400.0,33.241,33.2495,33.241,33.2495,30400.0
2011-12-30 14:55:00,39.08,39.09,39.07,39.09,4900.0,33.241,33.2495,33.2325,33.2495,4900.0
2011-12-30 15:00:00,39.09,39.12,39.08,39.11,13200.0,33.2495,33.2751,33.241,33.2665,13200.0
2011-12-30 15:05:00,39.12,39.12,39.11,39.11,5500.0,33.2751,33.2751,33.2665,33.2665,5500.0
2011-12-30 15:10:00,39.11,39.12,39.1,39.12,9100.0,33.2665,33.2751,33.258,33.2751,9100.0
2011-12-30 15:15:00,39.12,39.13,39.12,39.12,6900.0,33.2751,33.2836,33.2751,33.2751,6900.0
2011-12-30 15:20:00,39.13,39.16,39.12,39.16,13600.0,33.2836,33.3091,33.2751,33.3091,13600.0
2011-12-30 15:25:00,39.15,39.16,39.11,39.11,29400.0,33.3006,33.3091,33.2665,33.2665,29400.0
2011-12-30 15:30:00,39.12,39.13,39.1,39.1,11100.0,33.2751,33.2836,33.258,33.258,11100.0
2011-12-30 15:35:00,39.1,39.12,39.1,39.1,18900.0,33.258,33.2751,33.258,33.258,18900.0
2011-12-30 15:40:00,39.1,39.13,39.1,39.13,21200.0,33.258,33.2836,33.258,33.2836,21200.0
2011-12-30 15:45:00,39.12,39.13,39.09,39.1,73800.0,33.2751,33.2836,33.2495,33.258,73800.0
2011-12-30 15:50:00,39.1,39.11,39.08,39.08,39900.0,33.258,33.2665,33.241,33.241,39900.0
2011-12-30 15:55:00,39.08,39.09,39.02,39.02,190900.0,33.241,33.2495,33.19,33.19,190900.0
2012-01-03 09:30:00,39.67,39.77,39.64,39.74,86900.0,33.7429,33.8279,33.7174,33.8024,86900.0
2012-01-03 09:35:00,39.75,39.77,39.72,39.77,152100.0,33.8109,33.8279,33.7854,33.8279,152100.0
2012-01-03 09:40:00,39.78,39.81,39.74,39.77,77000.0,33.8364,33.862,33.8024,33.8279,77000.0
2012-01-03 09:45:00,39.77,39.79,39.67,39.69,79500.0,33.8279,33.8449,33.7429,33.7599,79500.0
2012-01-03 09:50:00,39.7,39.7,39.64,39.67,79000.0,33.7684,33.7684,33.7174,33.7429,79000.0
2012-01-03 09:55:00,39.66,39.69,39.63,39.67,570500.0,33.7344,33.7599,33.7089,33.7429,570500.0
2012-01-03 10:00:00,39.67,39.77,39.64,39.73,193000.0,33.7429,33.8279,33.7174,33.7939,193000.0
2012-01-03 10:05:00,39.74,39.78,39.74,39.76,142200.0,33.8024,33.8364,33.8024,33.8194,142200.0
2012-01-03 10:10:00,39.76,39.77,39.73,39.75,164000.0,33.8194,33.8279,33.7939,33.8109,164000.0
2012-01-03 10:15:00,39.75,39.77,39.74,39.74,124200.0,33.8109,33.8279,33.8024,33.8024,124200.0
2012-01-03 10:20:00,39.75,39.77,39.74,39.74,102300.0,33.8109,33.8279,33.8024,33.8024,102300.0
2012-01-03 10:25:00,39.74,39.76,39.71,39.73,180300.0,33.8024,33.8194,33.7769,33.7939,180300.0
2012-01-03 10:30:00,39.73,39.74,39.71,39.72,225100.0,33.7939,33.8024,33.7769,33.7854,225100.0
2012-01-03 10:35:00,39.72,39.74,39.72,39.73,96000.0,33.7854,33.8024,33.7854,33.7939,96000.0
2012-01-03 10:40:00,39.74,39.74,39.72,39.73,70200.0,33.8024,33.8024,33.7854,33.7939,70200.0
2012-01-03 10:45:00,39.74,39.76,39.72,39.72,78400.0,33.8024,33.8194,33.7854,33.7854,78400.0
2012-01-03 10:50:00,39.72,39.73,39.7,39.71,86100.0,33.7854,33.7939,33.7684,33.7769,86100.0
2012-01-03 10:55:00,39.72,39.75,39.72,39.74,123100.0,33.7854,33.8109,33.7854,33.8024,123100.0
2012-01-03 11:00:00,39.74,39.75,39.72,39.73,96100.0,33.8024,33.8109,33.7854,33.7939,96100.0
2012-01-03 11:05:00,39.74,39.76,39.72,39.72,141300.0,33.8024,33.8194,33.7854,33.7854,141300.0
2012-01-03 11:10:00,39.72,39.75,39.71,39.75,332600.0,33.7854,33.8109,33.7769,33.8109,332600.0
2012-01-03 11:15:00,39.75,39.75,39.72,39.73,46000.0,33.8109,33.8109,33.7854,33.7939,46000.0
2012-01-03 11:20:00,39.72,39.72,39.69,39.7,21200.0,33.7854,33.7854,33.7599,33.7684,21200.0
2012-01-03 11:25:00,39.71,39.73,39.7,39.72,57400.0,33.7769,33.7939,33.7684,33.7854,57400.0
2012-01-03 11:30:00,39.71,39.72,39.7,39.71,61000.0,33.7769,33.7854,33.7684,33.7769,61000.0
2012-01-03 11:35:00,39.7,39.71,39.69,39.71,35700.0,33.7684,33.7769,33.7599,33.7769,35700.0
2012-01-03 11:40:00,39.7,39.7,39.6,39.61,71200.0,33.7684,33.7684,33.6833,33.6918,71200.0
2012-01-03 11:45:00,39.61,39.62,39.55,39.56,82700.0,33.6918,33.7003,33.6408,33.6493,82700.0
2012-01-03 11:50:00,39.57,39.6,39.57,39.6,15500.0,33.6578,33.6833,33.6578,33.6833,15500.0
2012-01-03 11:55:00,39.6,39.63,39.58,39.59,168100.0,33.6833,33.7089,33.6663,33.6748,168100.0
2012-01-03 12:00:00,39.58,39.6,39.58,39.58,190100.0,33.6663,33.6833,33.6663,33.6663,190100.0
2012-01-03 12:05:00,39.59,39.61,39.58,39.61,29400.0,33.6748,33.6918,33.6663,33.6918,29400.0
2012-01-03 12:10:00,39.6,39.6,39.57,39.58,48300.0,33.6833,33.6833,33.6578,33.6663,48300.0
2012-01-03 12:15:00,39.57,39.59,39.56,39.59,163400.0,33.6578,33.6748,33.6493,33.6748,163400.0
2012-01-03 12:20:00,39.59,39.6,39.56,39.57,54800.0,33.6748,33.6833,33.6493,33.6578,54800.0
2012-01-03 12:25:00,39.57,39.57,39.55,39.56,75300.0,33.6578,33.6578,33.6408,33.6493,75300.0
2012-01-03 12:30:00,39.57,39.57,39.49,39.49,19700.0,33.6578,33.6578,33.5898,33.5898,19700.0
2012-01-03 12:35:00,39.49,39.51,39.42,39.42,35700.0,33.5898,33.6068,33.5302,33.5302,35700.0
2012-01-03 12:40:00,39.43,39.46,39.43,39.46,17200.0,33.5387,33.5643,33.5387,33.5643,17200.0
2012-01-03 12:45:00,39.45,39.46,39.38,39.38,32800.0,33.5557,33.5643,33.4962,33.4962,32800.0
2012-01-03 12:50:00,39.37,39.42,39.37,39.41,35700.0,33.4877,33.5302,33.4877,33.5217,35700.0
2012-01-03 12:55:00,39.41,39.42,39.38,39.41,23100.0,33.5217,33.5302,33.4962,33.5217,23100.0
2012-01-03 13:00:00,39.42,39.46,39.41,39.43,31400.0,33.5302,33.5643,33.5217,33.5387,31400.0
2012-01-03 13:05:00,39.43,39.44,39.39,39.4,22800.0,33.5387,33.5472,33.5047,33.5132,22800.0
2012-01-03 13:10:00,39.4,39.41,39.38,39.4,22100.0,33.5132,33.5217,33.4962,33.5132,22100.0
2012-01-03 13:15:00,39.4,39.44,39.4,39.44,86500.0,33.5132,33.5472,33.5132,33.5472,86500.0
2012-01-03 13:20:00,39.44,39.44,39.41,39.41,54000.0,33.5472,33.5472,33.5217,33.5217,54000.0
2012-01-03 13:25:00,39.42,39.42,39.4,39.41,83100.0,33.5302,33.5302,33.5132,33.5217,83100.0
2012-01-03 13:30:00,39.41,39.41,39.38,39.38,53600.0,33.5217,33.5217,33.4962,33.4962,53600.0
2012-01-03 13:35:00,39.38,39.4,39.37,39.37,28300.0,33.4962,33.5132,33.4877,33.4877,28300.0
2012-01-03 13:40:00,39.38,39.43,39.38,39.41,50600.0,33.4962,33.5387,33.4962,33.5217,50600.0
2012-01-03 13:45:00,39.4,39.44,39.39,39.44,30100.0,33.5132,33.5472,33.5047,33.5472,30100.0
2012-01-03 13:50:00,39.44,39.45,39.43,39.43,11000.0,33.5472,33.5557,33.5387,33.5387,11000.0
2012-01-03 13:55:00,39.44,39.44,39.42,39.42,33000.0,33.5472,33.5472,33.5302,33.5302,33000.0
2012-01-03 14:00:00,39.42,39.46,39.42,39.46,63200.0,33.5302,33.5643,33.5302,33.5643,63200.0
2012-01-03 14:05:00,39.46,39.46,39.44,39.45,42100.0,33.5643,33.5643,33.5472,33.5557,42100.0
2012-01-03 14:10:00,39.45,39.45,39.43,39.44,31800.0,33.5557,33.5557,33.5387,33.5472,31800.0
2012-01-03 14:15:00,39.44,39.44,39.4,39.44,60800.0,33.5472,33.5472,33.5132,33.5472,60800.0
2012-01-03 14:20:00,39.44,39.44,39.43,39.43,18700.0,33.5472,33.5472,33.5387,33.5387,18700.0
2012-01-03 14:25:00,39.44,39.46,39.44,39.46,67900.0,33.5472,33.5643,33.5472,33.5643,67900.0
2012-01-03 14:30:00,39.46,39.47,39.45,39.47,28600.0,33.5643,33.5728,33.5557,33.5728,28600.0
2012-01-03 14:35:00,39.47,39.51,39.47,39.47,21000.0,33.5728,33.6068,33.5728,33.5728,21000.0
2012-01-03 14:40:00,39.47,39.5,39.45,39.49,63100.0,33.5728,33.5983,33.5557,33.5898,63100.0
2012-01-03 14:45:00,39.48,39.5,39.48,39.49,46500.0,33.5813,33.5983,33.5813,33.5898,46500.0
2012-01-03 14:50:00,39.5,39.51,39.48,39.51,297600.0,33.5983,33.6068,33.5813,33.6068,297600.0
2012-01-03 14:55:00,39.51,39.53,39.5,39.52,81700.0,33.6068,33.6238,33.5983,33.6153,81700.0
2012-01-03 15:00:00,39.52,39.52,39.48,39.48,30700.0,33.6153,33.6153,33.5813,33.5813,30700.0
2012-01-03 15:05:00,39.48,39.52,39.48,39.52,44100.0,33.5813,33.6153,33.5813,33.6153,44100.0
2012-01-03 15:10:00,39.51,39.52,39.5,39.5,59400.0,33.6068,33.6153,33.5983,33.5983,59400.0
2012-01-03 15:15:00,39.5,39.52,39.5,39.52,36700.0,33.5983,33.6153,33.5983,33.6153,36700.0
2012-01-03 15:20:00,39.52,39.53,39.43,39.44,87400.0,33.6153,33.6238,33.5387,33.5472,87400.0
2012-01-03 15:25:00,39.43,39.46,39.38,39.42,2335200.0,33.5387,33.5643,33.4962,33.5302,2335200.0
2012-01-03 15:30:00,39.43,39.45,39.41,39.45,84600.0,33.5387,33.5557,33.5217,33.5557,84600.0
2012-01-03 15:35:00,39.44,39.45,39.4,39.42,98200.0,33.5472,33.5557,33.5132,33.5302,98200.0
2012-01-03 15:40:00,39.42,39.48,39.42,39.48,66300.0,33.5302,33.5813,33.5302,33.5813,66300.0
2012-01-03 15:45:00,39.48,39.51,39.48,39.48,79100.0,33.5813,33.6068,33.5813,33.5813,79100.0
2012-01-03 15:50:00,39.48,39.49,39.43,39.44,121000.0,33.5813,33.5898,33.5387,33.5472,121000.0
2012-01-03 15:55:00,39.44,39.45,39.35,39.37,406800.0,33.5472,33.5557,33.4707,33.4877,406800.0
2012-01-04 09:30:00,39.28,39.46,39.28,39.42,106200.0,33.4111,33.5643,33.4111,33.5302,106200.0
2012-01-04 09:35:00,39.41,39.41,39.3,39.34,41900.0,33.5217,33.5217,33.4282,33.4622,41900.0
2012-01-04 09:40:00,39.34,39.38,39.32,39.38,151200.0,33.4622,33.4962,33.4452,33.4962,151200.0
2012-01-04 09:45:00,39.39,39.46,39.37,39.46,29200.0,33.5047,33.5643,33.4877,33.5643,29200.0
2012-01-04 09:50:00,39.46,39.49,39.44,39.49,19300.0,33.5643,33.5898,33.5472,33.5898,19300.0
2012-01-04 09:55:00,39.51,39.54,39.5,39.54,65500.0,33.6068,33.6323,33.5983,33.6323,65500.0
2012-01-04 10:00:00,39.54,39.54,39.48,39.48,50100.0,33.6323,33.6323,33.5813,33.5813,50100.0
2012-01-04 10:05:00,39.48,39.51,39.48,39.5,24600.0,33.5813,33.6068,33.5813,33.5983,24600.0
2012-01-04 10:10:00,39.49,39.5,39.44,39.45,41700.0,33.5898,33.5983,33.5472,33.5557,41700.0
2012-01-04 10:15:00,39.45,39.45,39.41,39.43,36900.0,33.5557,33.5557,33.5217,33.5387,36900.0
2012-01-04 10:20:00,39.44,39.46,39.44,39.46,34300.0,33.5472,33.5643,33.5472,33.5643,34300.0
2012-01-04 10:25:00,39.47,39.48,39.44,39.44,40900.0,33.5728,33.5813,33.5472,33.5472,40900.0
2012-01-04 10:30:00,39.42,39.43,39.4,39.42,16000.0,33.5302,33.5387,33.5132,33.5302,16000.0
2012-01-04 10:35:00,39.41,39.42,39.37,39.38,23900.0,33.5217,33.5302,33.4877,33.4962,23900.0
2012-01-04 10:40:00,39.39,39.42,39.39,39.42,14400.0,33.5047,33.5302,33.5047,33.5302,14400.0
2012-01-04 10:45:00,39.43,39.44,39.41,39.44,21000.0,33.5387,33.5472,33.5217,33.5472,21000.0
2012-01-04 10:50:00,39.45,39.51,39.44,39.51,9300.0,33.5557,33.6068,33.5472,33.6068,9300.0
2012-01-04 10:55:00,39.52,39.53,39.51,39.53,26000.0,33.6153,33.6238,33.6068,33.6238,26000.0
2012-01-04 11:00:00,39.53,39.59,39.53,39.59,19800.0,33.6238,33.6748,33.6238,33.6748,19800.0
2012-01-04 11:05:00,39.58,39.6,39.58,39.59,60300.0,33.6663,33.6833,33.6663,33.6748,60300.0
2012-01-04 11:10:00,39.59,39.64,39.58,39.62,57300.0,33.6748,33.7174,33.6663,33.7003,57300.0
2012-01-04 11:15:00,39.62,39.63,39.61,39.62,9400.0,33.7003,33.7089,33.6918,33.7003,9400.0
2012-01-04 11:20:00,39.62,39.65,39.61,39.62,8800.0,33.7003,33.7259,33.6918,33.7003,8800.0
2012-01-04 11:25:00,39.61,39.63,39.61,39.62,17800.0,33.6918,33.7089,33.6918,33.7003,17800.0
2012-01-04 11:30:00,39.62,39.63,39.6,39.6,20300.0,33.7003,33.7089,33.6833,33.6833,20300.0
2012-01-04 11:35:00,39.61,39.67,39.61,39.67,9600.0,33.6918,33.7429,33.6918,33.7429,9600.0
2012-01-04 11:40:00,39.67,39.68,39.66,39.66,26500.0,33.7429,33.7514,33.7344,33.7344,26500.0
2012-01-04 11:45:00,39.66,39.66,39.64,39.64,13800.0,33.7344,33.7344,33.7174,33.7174,13800.0
2012-01-04 11:50:00,39.64,39.64,39.63,39.64,14100.0,33.7174,33.7174,33.7089,33.7174,14100.0
2012-01-04 11:55:00,39.62,39.62,39.59,39.61,33200.0,33.7003,33.7003,33.6748,33.6918,33200.0
2012-01-04 12:00:00,39.61,39.63,39.61,39.63,123200.0,33.6918,33.7089,33.6918,33.7089,123200.0
2012-01-04 12:05:00,39.63,39.7,39.63,39.69,23000.0,33.7089,33.7684,33.7089,33.7599,23000.0
2012-01-04 12:10:00,39.68,39.69,39.68,39.68,12700.0,33.7514,33.7599,33.7514,33.7514,12700.0
2012-01-04 12:15:00,39.69,39.71,39.68,39.69,28100.0,33.7599,33.7769,33.7514,33.7599,28100.0
2012-01-04 12:20:00,39.7,39.7,39.67,39.67,38000.0,33.7684,33.7684,33.7429,33.7429,38000.0
2012-01-04 12:25:00,39.68,39.68,39.66,39.68,38900.0,33.7514,33.7514,33.7344,33.7514,38900.0
2012-01-04 12:30:00,39.68,39.68,39.66,39.66,46100.0,33.7514,33.7514,33.7344,33.7344,46100.0
2012-01-04 12:35:00,39.65,39.66,39.65,39.66,28800.0,33.7259,33.7344,33.7259,33.7344,28800.0
2012-01-04 12:40:00,39.65,39.67,39.65,39.67,32900.0,33.7259,33.7429,33.7259,33.7429,32900.0
2012-01-04 12:45:00,39.68,39.7,39.67,39.69,19400.0,33.7514,33.7684,33.7429,33.7599,19400.0
2012-01-04 12:50:00,39.71,39.72,39.71,39.72,2400.0,33.7769,33.7854,33.7769,33.7854,2400.0
2012-01-04 12:55:00,39.72,39.75,39.72,39.74,118300.0,33.7854,33.8109,33.7854,33.8024,118300.0
2012-01-04 13:00:00,39.74,39.74,39.69,39.71,6900.0,33.8024,33.8024,33.7599,33.7769,6900.0
2012-01-04 13:05:00,39.7,39.71,39.68,39.68,9100.0,33.7684,33.7769,33.7514,33.7514,9100.0
2012-01-04 13:10:00,39.68,39.69,39.67,39.67,7200.0,33.7514,33.7599,33.7429,33.7429,7200.0
2012-01-04 13:15:00,39.67,39.67,39.63,39.63,9000.0,33.7429,33.7429,33.7089,33.7089,9000.0
2012-01-04 13:20:00,39.64,39.65,39.64,39.64,17000.0,33.7174,33.7259,33.7174,33.7174,17000.0
2012-01-04 13:25:00,39.63,39.67,39.62,39.66,7000.0,33.7089,33.7429,33.7003,33.7344,7000.0
2012-01-04 13:30:00,39.66,39.66,39.63,39.63,41200.0,33.7344,33.7344,33.7089,33.7089,41200.0
2012-01-04 13:35:00,39.63,39.66,39.63,39.66,11400.0,33.7089,33.7344,33.7089,33.7344,11400.0
2012-01-04 13:40:00,39.67,39.68,39.66,39.68,2500.0,33.7429,33.7514,33.7344,33.7514,2500.0
2012-01-04 13:45:00,39.68,39.7,39.66,39.7,58800.0,33.7514,33.7684,33.7344,33.7684,58800.0
2012-01-04 13:50:00,39.71,39.71,39.68,39.71,6000.0,33.7769,33.7769,33.7514,33.7769,6000.0
2012-01-04 13:55:00,39.71,39.72,39.71,39.72,36600.0,33.7769,33.7854,33.7769,33.7854,36600.0
2012-01-04 14:00:00,39.71,39.71,39.68,39.68,5400.0,33.7769,33.7769,33.7514,33.7514,5400.0
2012-01-04 14:05:00,39.67,39.69,39.67,39.69,18300.0,33.7429,33.7599,33.7429,33.7599,18300.0
2012-01-04 14:10:00,39.69,39.7,39.64,39.64,12100.0,33.7599,33.7684,33.7174,33.7174,12100.0
2012-01-04 14:15:00,39.65,39.7,39.65,39.69,13300.0,33.7259,33.7684,33.7259,33.7599,13300.0
2012-01-04 14:20:00,39.69,39.69,39.66,39.66,12800.0,33.7599,33.7599,33.7344,33.7344,12800.0
2012-01-04 14:25:00,39.66,39.67,39.65,39.65,14100.0,33.7344,33.7429,33.7259,33.7259,14100.0
2012-01-04 14:30:00,39.66,39.69,39.66,39.68,17900.0,33.7344,33.7599,33.7344,33.7514,17900.0
2012-01-04 14:35:00,39.69,39.69,39.65,39.66,13000.0,33.7599,33.7599,33.7259,33.7344,13000.0
2012-01-04 14:40:00,39.67,39.7,39.67,39.69,13100.0,33.7429,33.7684,33.7429,33.7599,13100.0
2012-01-04 14:45:00,39.69,39.7,39.67,39.67,27200.0,33.7599,33.7684,33.7429,33.7429,27200.0
2012-01-04 14:50:00,39.67,39.73,39.67,39.71,80500.0,33.7429,33.7939,33.7429,33.7769,80500.0
2012-01-04 14:55:00,39.71,39.72,39.7,39.7,46000.0,33.7769,33.7854,33.7684,33.7684,46000.0
2012-01-04 15:00:00,39.69,39.7,39.66,39.66,25500.0,33.7599,33.7684,33.7344,33.7344,25500.0
2012-01-04 15:05:00,39.66,39.68,39.66,39.68,23200.0,33.7344,33.7514,33.7344,33.7514,23200.0
2012-01-04 15:10:00,39.69,39.7,39.68,39.68,20900.0,33.7599,33.7684,33.7514,33.7514,20900.0
2012-01-04 15:15:00,39.68,39.68,39.66,39.66,11100.0,33.7514,33.7514,33.7344,33.7344,11100.0
2012-01-04 15:20:00,39.66,39.68,39.66,39.67,72000.0,33.7344,33.7514,33.7344,33.7429,72000.0
2012-01-04 15:25:00,39.68,39.69,39.67,39.69,7200.0,33.7514,33.7599,33.7429,33.7599,7200.0
2012-01-04 15:30:00,39.69,39.71,39.68,39.69,15400.0,33.7599,33.7769,33.7514,33.7599,15400.0
2012-01-04 15:35:00,39.69,39.72,39.69,39.72,20000.0,33.7599,33.7854,33.7599,33.7854,20000.0
2012-01-04 15:40:00,39.72,39.74,39.71,39.72,38700.0,33.7854,33.8024,33.7769,33.7854,38700.0
2012-01-04 15:45:00,39.72,39.72,39.67,39.68,38000.0,33.7854,33.7854,33.7429,33.7514,38000.0
2012-01-04 15:50:00,39.68,39.7,39.64,39.69,103900.0,33.7514,33.7684,33.7174,33.7599,103900.0
2012-01-04 15:55:00,39.68,39.7,39.66,39.69,539400.0,33.7514,33.7684,33.7344,33.7599,539400.0
2012-01-05 09:30:00,39.44,39.48,39.35,39.47,44400.0,33.5472,33.5813,33.4707,33.5728,44400.0
2012-01-05 09:35:00,39.47,39.5,39.44,39.46,32600.0,33.5728,33.5983,33.5472,33.5643,32600.0
2012-01-05 09:40:00,39.44,39.44,39.29,39.32,26000.0,33.5472,33.5472,33.4197,33.4452,26000.0
2012-01-05 09:45:00,39.31,39.31,39.23,39.27,122900.0,33.4367,33.4367,33.3686,33.4026,122900.0
2012-01-05 09:50:00,39.28,39.34,39.27,39.34,43300.0,33.4111,33.4622,33.4026,33.4622,43300.0
2012-01-05 09:55:00,39.34,39.36,39.33,39.34,50900.0,33.4622,33.4792,33.4537,33.4622,50900.0
2012-01-05 10:00:00,39.34,39.34,39.27,39.32,256300.0,33.4622,33.4622,33.4026,33.4452,256300.0
2012-01-05 10:05:00,39.31,39.36,39.28,39.35,147100.0,33.4367,33.4792,33.4111,33.4707,147100.0
2012-01-05 10:10:00,39.34,39.39,39.29,39.39,37900.0,33.4622,33.5047,33.4197,33.5047,37900.0
2012-01-05 10:15:00,39.4,39.46,39.4,39.44,59700.0,33.5132,33.5643,33.5132,33.5472,59700.0
2012-01-05 10:20:00,39.44,39.44,39.4,39.44,21700.0,33.5472,33.5472,33.5132,33.5472,21700.0
2012-01-05 10:25:00,39.43,39.47,39.42,39.47,59200.0,33.5387,33.5728,33.5302,33.5728,59200.0
2012-01-05 10:30:00,39.46,39.47,39.4,39.41,40700.0,33.5643,33.5728,33.5132,33.5217,40700.0
2012-01-05 10:35:00,39.41,39.42,39.37,39.39,28800.0,33.5217,33.5302,33.4877,33.5047,28800.0
2012-01-05 10:40:00,39.39,39.42,39.36,39.36,55700.0,33.5047,33.5302,33.4792,33.4792,55700.0
2012-01-05 10:45:00,39.35,39.39,39.35,39.36,29400.0,33.4707,33.5047,33.4707,33.4792,29400.0
2012-01-05 10:50:00,39.35,39.37,39.34,39.35,49000.0,33.4707,33.4877,33.4622,33.4707,49000.0
2012-01-05 10:55:00,39.35,39.41,39.34,39.41,28100.0,33.4707,33.5217,33.4622,33.5217,28100.0
2012-01-05 11:00:00,39.4,39.44,39.38,39.44,81600.0,33.5132,33.5472,33.4962,33.5472,81600.0
2012-01-05 11:05:00,39.43,39.45,39.42,39.42,24100.0,33.5387,33.5557,33.5302,33.5302,24100.0
2012-01-05 11:10:00,39.41,39.43,39.39,39.42,16000.0,33.5217,33.5387,33.5047,33.5302,16000.0
2012-01-05 11:15:00,39.42,39.45,39.42,39.42,16100.0,33.5302,33.5557,33.5302,33.5302,16100.0
2012-01-05 11:20:00,39.42,39.53,39.42,39.53,78300.0,33.5302,33.6238,33.5302,33.6238,78300.0
2012-01-05 11:25:00,39.55,39.59,39.54,39.59,52400.0,33.6408,33.6748,33.6323,33.6748,52400.0
2012-01-05 11:30:00,39.59,39.62,39.59,39.6,43900.0,33.6748,33.7003,33.6748,33.6833,43900.0
2012-01-05 11:35:00,39.59,39.6,39.58,39.6,34100.0,33.6748,33.6833,33.6663,33.6833,34100.0
2012-01-05 11:40:00,39.6,39.63,39.58,39.58,33600.0,33.6833,33.7089,33.6663,33.6663,33600.0
2012-01-05 11:45:00,39.59,39.64,39.59,39.62,16300.0,33.6748,33.7174,33.6748,33.7003,16300.0
2012-01-05 11:50:00,39.63,39.64,39.59,39.59,17500.0,33.7089,33.7174,33.6748,33.6748,17500.0
2012-01-05 11:55:00,39.59,39.62,39.59,39.59,9900.0,33.6748,33.7003,33.6748,33.6748,9900.0
2012-01-05 12:00:00,39.59,39.61,39.58,39.6,31600.0,33.6748,33.6918,33.6663,33.6833,31600.0
2012-01-05 12:05:00,39.6,39.61,39.6,39.61,7000.0,33.6833,33.6918,33.6833,33.6918,7000.0
2012-01-05 12:10:00,39.61,39.64,39.61,39.61,9600.0,33.6918,33.7174,33.6918,33.6918,9600.0
2012-01-05 12:15:00,39.61,39.68,39.61,39.67,73900.0,33.6918,33.7514,33.6918,33.7429,73900.0
2012-01-05 12:20:00,39.67,39.67,39.59,39.66,41700.0,33.7429,33.7429,33.6748,33.7344,41700.0
2012-01-05 12:25:00,39.66,39.69,39.65,39.68,54800.0,33.7344,33.7599,33.7259,33.7514,54800.0
2012-01-05 12:30:00,39.67,39.68,39.66,39.66,33500.0,33.7429,33.7514,33.7344,33.7344,33500.0
2012-01-05 12:35:00,39.67,39.67,39.64,39.64,22400.0,33.7429,33.7429,33.7174,33.7174,22400.0
2012-01-05 12:40:00,39.64,39.67,39.63,39.66,143200.0,33.7174,33.7429,33.7089,33.7344,143200.0
2012-01-05 12:45:00,39.66,39.71,39.65,39.7,34100.0,33.7344,33.7769,33.7259,33.7684,34100.0
2012-01-05 12:50:00,39.71,39.72,39.7,39.71,120500.0,33.7769,33.7854,33.7684,33.7769,120500.0
2012-01-05 12:55:00,39.71,39.77,39.71,39.76,106100.0,33.7769,33.8279,33.7769,33.8194,106100.0
2012-01-05 13:00:00,39.77,39.77,39.73,39.75,186700.0,33.8279,33.8279,33.7939,33.8109,186700.0
2012-01-05 13:05:00,39.75,39.78,39.75,39.78,24100.0,33.8109,33.8364,33.8109,33.8364,24100.0
2012-01-05 13:10:00,39.78,39.78,39.77,39.78,23000.0,33.8364,33.8364,33.8279,33.8364,23000.0
2012-01-05 13:15:00,39.79,39.79,39.77,39.78,15400.0,33.8449,33.8449,33.8279,33.8364,15400.0
2012-01-05 13:20:00,39.78,39.81,39.78,39.8,11500.0,33.8364,33.862,33.8364,33.8535,11500.0
2012-01-05 13:25:00,39.81,39.83,39.79,39.83,21100.0,33.862,33.879,33.8449,33.879,21100.0
2012-01-05 13:30:00,39.84,39.87,39.84,39.86,56900.0,33.8875,33.913,33.8875,33.9045,56900.0
2012-01-05 13:35:00,39.87,39.89,39.87,39.88,16400.0,33.913,33.93,33.913,33.9215,16400.0
2012-01-05 13:40:00,39.87,39.95,39.87,39.93,33200.0,33.913,33.981,33.913,33.964,33200.0
2012-01-05 13:45:00,39.93,39.93,39.91,39.92,41200.0,33.964,33.964,33.947,33.9555,41200.0
2012-01-05 13:50:00,39.92,39.94,39.91,39.92,17900.0,33.9555,33.9725,33.947,33.9555,17900.0
2012-01-05 13:55:00,39.92,39.92,39.87,39.87,29600.0,33.9555,33.9555,33.913,33.913,29600.0
2012-01-05 14:00:00,39.87,39.89,39.87,39.88,22700.0,33.913,33.93,33.913,33.9215,22700.0
2012-01-05 14:05:00,39.89,39.9,39.87,39.88,19100.0,33.93,33.9385,33.913,33.9215,19100.0
2012-01-05 14:10:00,39.89,39.93,39.88,39.92,19800.0,33.93,33.964,33.9215,33.9555,19800.0
2012-01-05 14:15:00,39.92,39.92,39.87,39.87,46700.0,33.9555,33.9555,33.913,33.913,46700.0
2012-01-05 14:20:00,39.88,39.89,39.88,39.89,11000.0,33.9215,33.93,33.9215,33.93,11000.0
2012-01-05 14:25:00,39.9,39.9,39.84,39.85,17200.0,33.9385,33.9385,33.8875,33.896,17200.0
2012-01-05 14:30:00,39.85,39.87,39.85,39.85,13700.0,33.896,33.913,33.896,33.896,13700.0
2012-01-05 14:35:00,39.86,39.88,39.84,39.88,62300.0,33.9045,33.9215,33.8875,33.9215,62300.0
2012-01-05 14:40:00,39.88,39.92,39.87,39.9,11100.0,33.9215,33.9555,33.913,33.9385,11100.0
2012-01-05 14:45:00,39.89,39.92,39.89,39.91,8700.0,33.93,33.9555,33.93,33.947,8700.0
2012-01-05 14:50:00,39.9,39.93,39.9,39.91,12700.0,33.9385,33.964,33.9385,33.947,12700.0
2012-01-05 14:55:00,39.92,39.93,39.91,39.91,115100.0,33.9555,33.964,33.947,33.947,115100.0
2012-01-05 15:00:00,39.9,39.94,39.88,39.94,46900.0,33.9385,33.9725,33.9215,33.9725,46900.0
2012-01-05 15:05:00,39.94,39.95,39.93,39.94,31500.0,33.9725,33.981,33.964,33.9725,31500.0
2012-01-05 15:10:00,39.94,39.94,39.89,39.9,65000.0,33.9725,33.9725,33.93,33.9385,65000.0
2012-01-05 15:15:00,39.9,39.94,39.89,39.94,24800.0,33.9385,33.9725,33.93,33.9725,24800.0
2012-01-05 15:20:00,39.94,39.95,39.92,39.94,9300.0,33.9725,33.981,33.9555,33.9725,9300.0
2012-01-05 15:25:00,39.94,39.96,39.92,39.93,58800.0,33.9725,33.9895,33.9555,33.964,58800.0
2012-01-05 15:30:00,39.93,39.95,39.9,39.9,100200.0,33.964,33.981,33.9385,33.9385,100200.0
2012-01-05 15:35:00,39.91,39.93,39.9,39.93,23200.0,33.947,33.964,33.9385,33.964,23200.0
2012-01-05 15:40:00,39.92,39.99,39.92,39.98,30700.0,33.9555,34.0151,33.9555,34.0066,30700.0
2012-01-05 15:45:00,39.98,39.99,39.95,39.99,275100.0,34.0066,34.0151,33.981,34.0151,275100.0
2012-01-05 15:50:00,39.98,39.98,39.95,39.97,114500.0,34.0066,34.0066,33.981,33.9981,114500.0
2012-01-05 15:55:00,39.97,39.99,39.95,39.95,454600.0,33.9981,34.0151,33.981,33.981,454600.0
2012-01-06 09:30:00,40.01,40.01,39.84,39.87,37200.0,34.0321,34.0321,33.8875,33.913,37200.0
2012-01-06 09:35:00,39.87,39.95,39.87,39.9,308200.0,33.913,33.981,33.913,33.9385,308200.0
2012-01-06 09:40:00,39.88,39.9,39.81,39.9,45100.0,33.9215,33.9385,33.862,33.9385,45100.0
2012-01-06 09:45:00,39.91,39.94,39.85,39.86,188200.0,33.947,33.9725,33.896,33.9045,188200.0
2012-01-06 09:50:00,39.86,39.86,39.8,39.82,18500.0,33.9045,33.9045,33.8535,33.8705,18500.0
2012-01-06 09:55:00,39.82,39.91,39.82,39.89,13100.0,33.8705,33.947,33.8705,33.93,13100.0
2012-01-06 10:00:00,39.87,39.92,39.84,39.9,30000.0,33.913,33.9555,33.8875,33.9385,30000.0
2012-01-06 10:05:00,39.89,39.93,39.85,39.93,25500.0,33.93,33.964,33.896,33.964,25500.0
2012-01-06 10:10:00,39.93,39.97,39.92,39.95,21400.0,33.964,33.9981,33.9555,33.981,21400.0
2012-01-06 10:15:00,39.96,40.0,39.96,40.0,50800.0,33.9895,34.0236,33.9895,34.0236,50800.0
2012-01-06 10:20:00,40.0,40.05,39.97,40.05,14800.0,34.0236,34.0661,33.9981,34.0661,14800.0
2012-01-06 10:25:00,40.05,40.06,39.99,40.0,66400.0,34.0661,34.0746,34.0151,34.0236,66400.0
2012-01-06 10:30:00,40.01,40.04,39.98,40.03,24400.0,34.0321,34.0576,34.0066,34.0491,24400.0
2012-01-06 10:35:00,40.04,40.04,40.0,40.02,28000.0,34.0576,34.0576,34.0236,34.0406,28000.0
2012-01-06 10:40:00,40.03,40.06,39.98,40.06,35100.0,34.0491,34.0746,34.0066,34.0746,35100.0
2012-01-06 10:45:00,40.05,40.1,40.04,40.09,27900.0,34.0661,34.1086,34.0576,34.1001,27900.0
2012-01-06 10:50:00,40.1,40.11,40.05,40.05,31200.0,34.1086,34.1171,34.0661,34.0661,31200.0
2012-01-06 10:55:00,40.04,40.05,39.99,40.01,33000.0,34.0576,34.0661,34.0151,34.0321,33000.0
2012-01-06 11:00:00,40.02,40.08,40.02,40.04,37800.0,34.0406,34.0916,34.0406,34.0576,37800.0
2012-01-06 11:05:00,40.04,40.12,40.04,40.1,26800.0,34.0576,34.1256,34.0576,34.1086,26800.0
2012-01-06 11:10:00,40.1,40.1,40.07,40.07,24900.0,34.1086,34.1086,34.0831,34.0831,24900.0
2012-01-06 11:15:00,40.07,40.11,40.07,40.1,12900.0,34.0831,34.1171,34.0831,34.1086,12900.0
2012-01-06 11:20:00,40.1,40.1,40.08,40.08,7500.0,34.1086,34.1086,34.0916,34.0916,7500.0
2012-01-06 11:25:00,40.09,40.1,40.08,40.09,19700.0,34.1001,34.1086,34.0916,34.1001,19700.0
2012-01-06 11:30:00,40.1,40.15,40.09,40.14,26300.0,34.1086,34.1512,34.1001,34.1427,26300.0
2012-01-06 11:35:00,40.14,40.17,40.14,40.17,12300.0,34.1427,34.1682,34.1427,34.1682,12300.0
2012-01-06 11:40:00,40.17,40.2,40.15,40.19,56400.0,34.1682,34.1937,34.1512,34.1852,56400.0
2012-01-06 11:45:00,40.19,40.19,40.16,40.17,37800.0,34.1852,34.1852,34.1597,34.1682,37800.0
2012-01-06 11:50:00,40.18,40.19,40.16,40.17,66500.0,34.1767,34.1852,34.1597,34.1682,66500.0
2012-01-06 11:55:00,40.17,40.17,40.16,40.16,3400.0,34.1682,34.1682,34.1597,34.1597,3400.0
2012-01-06 12:00:00,40.15,40.16,40.14,40.15,5200.0,34.1512,34.1597,34.1427,34.1512,5200.0
2012-01-06 12:05:00,40.16,40.16,40.12,40.13,15500.0,34.1597,34.1597,34.1256,34.1342,15500.0
2012-01-06 12:10:00,40.12,40.14,40.12,40.13,25900.0,34.1256,34.1427,34.1256,34.1342,25900.0
2012-01-06 12:15:00,40.13,40.14,40.13,40.14,14300.0,34.1342,34.1427,34.1342,34.1427,14300.0
2012-01-06 12:20:00,40.14,40.17,40.14,40.14,8800.0,34.1427,34.1682,34.1427,34.1427,8800.0
2012-01-06 12:25:00,40.14,40.15,40.14,40.14,26800.0,34.1427,34.1512,34.1427,34.1427,26800.0
2012-01-06 12:30:00,40.14,40.17,40.14,40.16,5700.0,34.1427,34.1682,34.1427,34.1597,5700.0
2012-01-06 12:35:00,40.17,40.17,40.14,40.14,17200.0,34.1682,34.1682,34.1427,34.1427,17200.0
2012-01-06 12:40:00,40.13,40.13,40.09,40.1,35900.0,34.1342,34.1342,34.1001,34.1086,35900.0
2012-01-06 12:45:00,40.09,40.09,40.05,40.08,12400.0,34.1001,34.1001,34.0661,34.0916,12400.0
2012-01-06 12:50:00,40.08,40.1,40.08,40.09,8000.0,34.0916,34.1086,34.0916,34.1001,8000.0
2012-01-06 12:55:00,40.1,40.1,40.07,40.08,10100.0,34.1086,34.1086,34.0831,34.0916,10100.0
2012-01-06 13:00:00,40.07,40.12,40.07,40.1,9100.0,34.0831,34.1256,34.0831,34.1086,9100.0
2012-01-06 13:05:00,40.09,40.14,40.09,40.12,16500.0,34.1001,34.1427,34.1001,34.1256,16500.0
2012-01-06 13:10:00,40.12,40.12,40.05,40.05,19800.0,34.1256,34.1256,34.0661,34.0661,19800.0
2012-01-06 13:15:00,40.06,40.09,40.06,40.08,18400.0,34.0746,34.1001,34.0746,34.0916,18400.0
2012-01-06 13:20:00,40.08,40.09,40.06,40.08,32400.0,34.0916,34.1001,34.0746,34.0916,32400.0
2012-01-06 13:25:00,40.08,40.09,40.06,40.07,25900.0,34.0916,34.1001,34.0746,34.0831,25900.0
2012-01-06 13:30:00,40.07,40.08,40.03,40.05,27500.0,34.0831,34.0916,34.0491,34.0661,27500.0
2012-01-06 13:35:00,40.05,40.1,40.05,40.1,19100.0,34.0661,34.1086,34.0661,34.1086,19100.0
2012-01-06 13:40:00,40.1,40.14,40.1,40.14,52000.0,34.1086,34.1427,34.1086,34.1427,52000.0
2012-01-06 13:45:00,40.13,40.13,40.11,40.13,21400.0,34.1342,34.1342,34.1171,34.1342,21400.0
2012-01-06 13:50:00,40.13,40.16,40.12,40.16,57400.0,34.1342,34.1597,34.1256,34.1597,57400.0
2012-01-06 13:55:00,40.15,40.19,40.13,40.14,70300.0,34.1512,34.1852,34.1342,34.1427,70300.0
2012-01-06 14:00:00,40.14,40.14,40.11,40.11,13000.0,34.1427,34.1427,34.1171,34.1171,13000.0
2012-01-06 14:05:00,40.11,40.15,40.1,40.14,12500.0,34.1171,34.1512,34.1086,34.1427,12500.0
2012-01-06 14:10:00,40.14,40.14,40.08,40.08,22000.0,34.1427,34.1427,34.0916,34.0916,22000.0
2012-01-06 14:15:00,40.07,40.08,40.06,40.08,34700.0,34.0831,34.0916,34.0746,34.0916,34700.0
2012-01-06 14:20:00,40.07,40.1,40.07,40.1,19900.0,34.0831,34.1086,34.0831,34.1086,19900.0
2012-01-06 14:25:00,40.11,40.11,40.09,40.1,21900.0,34.1171,34.1171,34.1001,34.1086,21900.0
2012-01-06 14:30:00,40.11,40.13,40.11,40.12,15100.0,34.1171,34.1342,34.1171,34.1256,15100.0
2012-01-06 14:35:00,40.11,40.14,40.11,40.13,32400.0,34.1171,34.1427,34.1171,34.1342,32400.0
2012-01-06 14:40:00,40.13,40.14,40.11,40.11,16300.0,34.1342,34.1427,34.1171,34.1171,16300.0
2012-01-06 14:45:00,40.11,40.12,40.09,40.09,19900.0,34.1171,34.1256,34.1001,34.1001,19900.0
2012-01-06 14:50:00,40.09,40.1,40.08,40.09,50700.0,34.1001,34.1086,34.0916,34.1001,50700.0
2012-01-06 14:55:00,40.1,40.1,40.05,40.06,43600.0,34.1086,34.1086,34.0661,34.0746,43600.0
2012-01-06 15:00:00,40.05,40.1,40.05,40.09,42700.0,34.0661,34.1086,34.0661,34.1001,42700.0
2012-01-06 15:05:00,40.09,40.09,40.08,40.08,38200.0,34.1001,34.1001,34.0916,34.0916,38200.0
2012-01-06 15:10:00,40.08,40.09,40.07,40.08,45100.0,34.0916,34.1001,34.0831,34.0916,45100.0
2012-01-06 15:15:00,40.09,40.09,40.03,40.05,74800.0,34.1001,34.1001,34.0491,34.0661,74800.0
2012-01-06 15:20:00,40.05,40.08,40.04,40.08,20800.0,34.0661,34.0916,34.0576,34.0916,20800.0
2012-01-06 15:25:00,40.08,40.08,40.05,40.06,32200.0,34.0916,34.0916,34.0661,34.0746,32200.0
2012-01-06 15:30:00,40.06,40.08,40.05,40.07,43200.0,34.0746,34.0916,34.0661,34.0831,43200.0
2012-01-06 15:35:00,40.07,40.09,40.06,40.07,25600.0,34.0831,34.1001,34.0746,34.0831,25600.0
2012-01-06 15:40:00,40.08,40.1,40.06,40.06,44300.0,34.0916,34.1086,34.0746,34.0746,44300.0
2012-01-06 15:45:00,40.06,40.07,40.03,40.04,77700.0,34.0746,34.0831,34.0491,34.0576,77700.0
2012-01-06 15:50:00,40.05,40.05,40.01,40.02,112200.0,34.0661,34.0661,34.0321,34.0406,112200.0
2012-01-06 15:55:00,40.03,40.04,39.99,40.03,230700.0,34.0491,34.0576,34.0151,34.0491,230700.0
2012-01-09 09:30:00,40.16,40.16,40.1,40.14,39700.0,34.1597,34.1597,34.1086,34.1427,39700.0
2012-01-09 09:35:00,40.13,40.14,40.06,40.07,58900.0,34.1342,34.1427,34.0746,34.0831,58900.0
2012-01-09 09:40:00,40.07,40.07,39.97,40.0,49800.0,34.0831,34.0831,33.9981,34.0236,49800.0
2012-01-09 09:45:00,39.96,40.01,39.96,40.0,49200.0,33.9895,34.0321,33.9895,34.0236,49200.0
2012-01-09 09:50:00,40.03,40.09,40.02,40.03,33600.0,34.0491,34.1001,34.0406,34.0491,33600.0
2012-01-09 09:55:00,40.05,40.05,39.97,40.0,44300.0,34.0661,34.0661,33.9981,34.0236,44300.0
2012-01-09 10:00:00,40.02,40.02,39.95,39.95,62900.0,34.0406,34.0406,33.981,33.981,62900.0
2012-01-09 10:05:00,39.95,40.02,39.95,40.02,45100.0,33.981,34.0406,33.981,34.0406,45100.0
2012-01-09 10:10:00,40.02,40.08,40.02,40.08,64900.0,34.0406,34.0916,34.0406,34.0916,64900.0
2012-01-09 10:15:00,40.08,40.12,40.08,40.1,79900.0,34.0916,34.1256,34.0916,34.1086,79900.0
2012-01-09 10:20:00,40.12,40.14,40.08,40.11,41700.0,34.1256,34.1427,34.0916,34.1171,41700.0
2012-01-09 10:25:00,40.09,40.14,40.07,40.14,35900.0,34.1001,34.1427,34.0831,34.1427,35900.0
2012-01-09 10:30:00,40.14,40.14,40.11,40.11,26000.0,34.1427,34.1427,34.1171,34.1171,26000.0
2012-01-09 10:35:00,40.09,40.13,40.08,40.09,22300.0,34.1001,34.1342,34.0916,34.1001,22300.0
2012-01-09 10:40:00,40.1,40.1,40.02,40.02,66500.0,34.1086,34.1086,34.0406,34.0406,66500.0
2012-01-09 10:45:00,40.02,40.05,39.98,39.98,164400.0,34.0406,34.0661,34.0066,34.0066,164400.0
2012-01-09 10:50:00,39.98,40.01,39.96,39.97,47600.0,34.0066,34.0321,33.9895,33.9981,47600.0
2012-01-09 10:55:00,39.96,39.99,39.95,39.98,36600.0,33.9895,34.0151,33.981,34.0066,36600.0
2012-01-09 11:00:00,39.97,39.99,39.96,39.99,71400.0,33.9981,34.0151,33.9895,34.0151,71400.0
2012-01-09 11:05:00,39.99,39.99,39.9,39.92,49900.0,34.0151,34.0151,33.9385,33.9555,49900.0
2012-01-09 11:10:00,39.92,39.93,39.84,39.86,81400.0,33.9555,33.964,33.8875,33.9045,81400.0
2012-01-09 11:15:00,39.87,39.88,39.83,39.84,38100.0,33.913,33.9215,33.879,33.8875,38100.0
2012-01-09 11:20:00,39.83,39.89,39.83,39.86,37600.0,33.879,33.93,33.879,33.9045,37600.0
2012-01-09 11:25:00,39.87,39.91,39.87,39.9,41900.0,33.913,33.947,33.913,33.9385,41900.0
2012-01-09 11:30:00,39.9,39.91,39.9,39.9,15500.0,33.9385,33.947,33.9385,33.9385,15500.0
2012-01-09 11:35:00,39.89,39.93,39.87,39.92,23100.0,33.93,33.964,33.913,33.9555,23100.0
2012-01-09 11:40:00,39.91,39.94,39.9,39.94,46300.0,33.947,33.9725,33.9385,33.9725,46300.0
2012-01-09 11:45:00,39.94,39.98,39.92,39.95,25200.0,33.9725,34.0066,33.9555,33.981,25200.0
2012-01-09 11:50:00,39.95,39.97,39.94,39.94,10000.0,33.981,33.9981,33.9725,33.9725,10000.0
2012-01-09 11:55:00,39.94,39.95,39.93,39.93,16700.0,33.9725,33.981,33.964,33.964,16700.0
2012-01-09 12:00:00,39.94,39.95,39.9,39.9,10100.0,33.9725,33.981,33.9385,33.9385,10100.0
2012-01-09 12:05:00,39.9,39.93,39.89,39.93,14600.0,33.9385,33.964,33.93,33.964,14600.0
2012-01-09 12:10:00,39.92,39.95,39.92,39.95,2600.0,33.9555,33.981,33.9555,33.981,2600.0
2012-01-09 12:15:00,39.95,39.95,39.93,39.93,10100.0,33.981,33.981,33.964,33.964,10100.0
2012-01-09 12:20:00,39.94,39.95,39.92,39.95,17100.0,33.9725,33.981,33.9555,33.981,17100.0
2012-01-09 12:25:00,39.94,39.98,39.93,39.98,11700.0,33.9725,34.0066,33.964,34.0066,11700.0
2012-01-09 12:30:00,39.97,39.99,39.97,39.98,25200.0,33.9981,34.0151,33.9981,34.0066,25200.0
2012-01-09 12:35:00,39.98,40.01,39.98,40.01,4700.0,34.0066,34.0321,34.0066,34.0321,4700.0
2012-01-09 12:40:00,40.01,40.01,39.98,39.99,7900.0,34.0321,34.0321,34.0066,34.0151,7900.0
2012-01-09 12:45:00,39.99,40.02,39.99,40.01,8500.0,34.0151,34.0406,34.0151,34.0321,8500.0
2012-01-09 12:50:00,40.02,40.02,40.0,40.0,58100.0,34.0406,34.0406,34.0236,34.0236,58100.0
2012-01-09 12:55:00,39.99,39.99,39.96,39.97,24300.0,34.0151,34.0151,33.9895,33.9981,24300.0
2012-01-09 13:00:00,39.98,40.01,39.97,39.97,17200.0,34.0066,34.0321,33.9981,33.9981,17200.0
2012-01-09 13:05:00,39.97,40.0,39.97,39.99,10000.0,33.9981,34.0236,33.9981,34.0151,10000.0
2012-01-09 13:10:00,39.99,39.99,39.97,39.99,27600.0,34.0151,34.0151,33.9981,34.0151,27600.0
2012-01-09 13:15:00,40.0,40.0,39.98,39.98,9100.0,34.0236,34.0236,34.0066,34.0066,9100.0
2012-01-09 13:20:00,39.98,39.99,39.96,39.98,13600.0,34.0066,34.0151,33.9895,34.0066,13600.0
2012-01-09 13:25:00,39.98,40.02,39.98,40.02,6100.0,34.0066,34.0406,34.0066,34.0406,6100.0
2012-01-09 13:30:00,40.02,40.02,39.99,40.0,26000.0,34.0406,34.0406,34.0151,34.0236,26000.0
2012-01-09 13:35:00,39.99,39.99,39.97,39.98,11200.0,34.0151,34.0151,33.9981,34.0066,11200.0
2012-01-09 13:40:00,39.99,40.0,39.97,39.98,9500.0,34.0151,34.0236,33.9981,34.0066,9500.0
2012-01-09 13:45:00,39.97,40.03,39.97,40.03,12300.0,33.9981,34.0491,33.9981,34.0491,12300.0
2012-01-09 13:50:00,40.04,40.04,40.02,40.02,11300.0,34.0576,34.0576,34.0406,34.0406,11300.0
2012-01-09 13:55:00,40.02,40.04,40.02,40.03,17800.0,34.0406,34.0576,34.0406,34.0491,17800.0
2012-01-09 14:00:00,40.04,40.08,40.04,40.07,65300.0,34.0576,34.0916,34.0576,34.0831,65300.0
2012-01-09 14:05:00,40.07,40.09,40.06,40.06,22300.0,34.0831,34.1001,34.0746,34.0746,22300.0
2012-01-09 14:10:00,40.06,40.08,40.05,40.06,16500.0,34.0746,34.0916,34.0661,34.0746,16500.0
2012-01-09 14:15:00,40.06,40.08,40.03,40.04,22100.0,34.0746,34.0916,34.0491,34.0576,22100.0
2012-01-09 14:20:00,40.04,40.06,40.03,40.05,15500.0,34.0576,34.0746,34.0491,34.0661,15500.0
2012-01-09 14:25:00,40.05,40.05,40.02,40.03,8800.0,34.0661,34.0661,34.0406,34.0491,8800.0
2012-01-09 14:30:00,40.03,40.06,40.02,40.06,7100.0,34.0491,34.0746,34.0406,34.0746,7100.0
2012-01-09 14:35:00,40.05,40.06,40.02,40.02,15600.0,34.0661,34.0746,34.0406,34.0406,15600.0
2012-01-09 14:40:00,40.03,40.04,40.02,40.03,7300.0,34.0491,34.0576,34.0406,34.0491,7300.0
2012-01-09 14:45:00,40.03,40.03,39.98,40.01,19900.0,34.0491,34.0491,34.0066,34.0321,19900.0
2012-01-09 14:50:00,40.02,40.03,40.01,40.01,18500.0,34.0406,34.0491,34.0321,34.0321,18500.0
2012-01-09 14:55:00,40.0,40.03,40.0,40.03,17700.0,34.0236,34.0491,34.0236,34.0491,17700.0
2012-01-09 15:00:00,40.02,40.06,40.02,40.02,10500.0,34.0406,34.0746,34.0406,34.0406,10500.0
2012-01-09 15:05:00,40.02,40.06,40.01,40.05,34100.0,34.0406,34.0746,34.0321,34.0661,34100.0
2012-01-09 15:10:00,40.05,40.05,40.01,40.03,12600.0,34.0661,34.0661,34.0321,34.0491,12600.0
2012-01-09 15:15:00,40.03,40.04,40.02,40.02,88400.0,34.0491,34.0576,34.0406,34.0406,88400.0
2012-01-09 15:20:00,40.02,40.04,40.02,40.03,59100.0,34.0406,34.0576,34.0406,34.0491,59100.0
2012-01-09 15:25:00,40.03,40.04,40.01,40.01,105100.0,34.0491,34.0576,34.0321,34.0321,105100.0
2012-01-09 15:30:00,40.01,40.02,40.0,40.02,33500.0,34.0321,34.0406,34.0236,34.0406,33500.0
2012-01-09 15:35:00,40.02,40.03,40.01,40.02,34700.0,34.0406,34.0491,34.0321,34.0406,34700.0
2012-01-09 15:40:00,40.03,40.06,40.02,40.05,42400.0,34.0491,34.0746,34.0406,34.0661,42400.0
2012-01-09 15:45:00,40.05,40.08,40.02,40.03,81800.0,34.0661,34.0916,34.0406,34.0491,81800.0
2012-01-09 15:50:00,40.03,40.05,40.01,40.03,110100.0,34.0491,34.0661,34.0321,34.0491,110100.0
2012-01-09 15:55:00,40.03,40.06,40.01,40.01,284700.0,34.0491,34.0746,34.0321,34.0321,284700.0
2012-01-10 09:30:00,40.33,40.34,40.26,40.3,145500.0,34.3043,34.3128,34.2447,34.2788,145500.0
2012-01-10 09:35:00,40.3,40.32,40.23,40.23,39900.0,34.2788,34.2958,34.2192,34.2192,39900.0
2012-01-10 09:40:00,40.23,40.25,40.22,40.23,79400.0,34.2192,34.2362,34.2107,34.2192,79400.0
2012-01-10 09:45:00,40.23,40.24,40.21,40.22,126500.0,34.2192,34.2277,34.2022,34.2107,126500.0
2012-01-10 09:50:00,40.22,40.28,40.21,40.21,263100.0,34.2107,34.2617,34.2022,34.2022,263100.0
2012-01-10 09:55:00,40.22,40.26,40.21,40.26,87700.0,34.2107,34.2447,34.2022,34.2447,87700.0
2012-01-10 10:00:00,40.27,40.35,40.27,40.35,79300.0,34.2532,34.3213,34.2532,34.3213,79300.0
2012-01-10 10:05:00,40.35,40.35,40.28,40.3,327000.0,34.3213,34.3213,34.2617,34.2788,327000.0
2012-01-10 10:10:00,40.3,40.34,40.3,40.33,28300.0,34.2788,34.3128,34.2788,34.3043,28300.0
2012-01-10 10:15:00,40.33,40.34,40.31,40.32,11100.0,34.3043,34.3128,34.2873,34.2958,11100.0
2012-01-10 10:20:00,40.31,40.32,40.27,40.28,11400.0,34.2873,34.2958,34.2532,34.2617,11400.0
2012-01-10 10:25:00,40.28,40.3,40.25,40.28,101000.0,34.2617,34.2788,34.2362,34.2617,101000.0
2012-01-10 10:30:00,40.29,40.31,40.27,40.31,19100.0,34.2702,34.2873,34.2532,34.2873,19100.0
2012-01-10 10:35:00,40.32,40.35,40.29,40.29,13500.0,34.2958,34.3213,34.2702,34.2702,13500.0
2012-01-10 10:40:00,40.28,40.33,40.28,40.31,37800.0,34.2617,34.3043,34.2617,34.2873,37800.0
2012-01-10 10:45:00,40.31,40.34,40.3,40.3,84900.0,34.2873,34.3128,34.2788,34.2788,84900.0
2012-01-10 10:50:00,40.3,40.32,40.28,40.28,21700.0,34.2788,34.2958,34.2617,34.2617,21700.0
2012-01-10 10:55:00,40.28,40.32,40.28,40.3,27800.0,34.2617,34.2958,34.2617,34.2788,27800.0
2012-01-10 11:00:00,40.3,40.32,40.24,40.25,35700.0,34.2788,34.2958,34.2277,34.2362,35700.0
2012-01-10 11:05:00,40.24,40.27,40.23,40.26,21200.0,34.2277,34.2532,34.2192,34.2447,21200.0
2012-01-10 11:10:00,40.25,40.3,40.25,40.3,29600.0,34.2362,34.2788,34.2362,34.2788,29600.0
2012-01-10 11:15:00,40.3,40.34,40.3,40.32,28800.0,34.2788,34.3128,34.2788,34.2958,28800.0
2012-01-10 11:20:00,40.32,40.35,40.31,40.32,34900.0,34.2958,34.3213,34.2873,34.2958,34900.0
2012-01-10 11:25:00,40.32,40.34,40.31,40.33,28700.0,34.2958,34.3128,34.2873,34.3043,28700.0
2012-01-10 11:30:00,40.32,40.35,40.32,40.33,25100.0,34.2958,34.3213,34.2958,34.3043,25100.0
2012-01-10 11:35:00,40.34,40.34,40.3,40.3,19000.0,34.3128,34.3128,34.2788,34.2788,19000.0
2012-01-10 11:40:00,40.3,40.33,40.3,40.32,31900.0,34.2788,34.3043,34.2788,34.2958,31900.0
2012-01-10 11:45:00,40.32,40.32,40.28,40.29,13100.0,34.2958,34.2958,34.2617,34.2702,13100.0
2012-01-10 11:50:00,40.28,40.31,40.28,40.31,69900.0,34.2617,34.2873,34.2617,34.2873,69900.0
2012-01-10 11:55:00,40.31,40.31,40.27,40.27,14600.0,34.2873,34.2873,34.2532,34.2532,14600.0
2012-01-10 12:00:00,40.27,40.28,40.25,40.27,20200.0,34.2532,34.2617,34.2362,34.2532,20200.0
2012-01-10 12:05:00,40.26,40.28,40.25,40.28,23200.0,34.2447,34.2617,34.2362,34.2617,23200.0
2012-01-10 12:10:00,40.27,40.28,40.25,40.25,10900.0,34.2532,34.2617,34.2362,34.2362,10900.0
2012-01-10 12:15:00,40.25,40.25,40.24,40.24,21200.0,34.2362,34.2362,34.2277,34.2277,21200.0
2012-01-10 12:20:00,40.23,40.23,40.2,40.2,50100.0,34.2192,34.2192,34.1937,34.1937,50100.0
2012-01-10 12:25:00,40.19,40.19,40.11,40.13,54600.0,34.1852,34.1852,34.1171,34.1342,54600.0
2012-01-10 12:30:00,40.12,40.13,40.11,40.12,126700.0,34.1256,34.1342,34.1171,34.1256,126700.0
2012-01-10 12:35:00,40.12,40.15,40.12,40.15,18400.0,34.1256,34.1512,34.1256,34.1512,18400.0
2012-01-10 12:40:00,40.15,40.15,40.12,40.14,12000.0,34.1512,34.1512,34.1256,34.1427,12000.0
2012-01-10 12:45:00,40.14,40.15,40.14,40.15,9900.0,34.1427,34.1512,34.1427,34.1512,9900.0
2012-01-10 12:50:00,40.14,40.16,40.14,40.16,5400.0,34.1427,34.1597,34.1427,34.1597,5400.0
2012-01-10 12:55:00,40.16,40.2,40.15,40.2,51900.0,34.1597,34.1937,34.1512,34.1937,51900.0
2012-01-10 13:00:00,40.19,40.19,40.15,40.15,5500.0,34.1852,34.1852,34.1512,34.1512,5500.0
2012-01-10 13:05:00,40.16,40.17,40.15,40.15,24700.0,34.1597,34.1682,34.1512,34.1512,24700.0
2012-01-10 13:10:00,40.15,40.15,40.13,40.14,7200.0,34.1512,34.1512,34.1342,34.1427,7200.0
2012-01-10 13:15:00,40.14,40.16,40.13,40.16,26800.0,34.1427,34.1597,34.1342,34.1597,26800.0
2012-01-10 13:20:00,40.15,40.17,40.14,40.15,11500.0,34.1512,34.1682,34.1427,34.1512,11500.0
2012-01-10 13:25:00,40.15,40.15,40.13,40.15,19700.0,34.1512,34.1512,34.1342,34.1512,19700.0
2012-01-10 13:30:00,40.15,40.21,40.14,40.21,14300.0,34.1512,34.2022,34.1427,34.2022,14300.0
2012-01-10 13:35:00,40.21,40.21,40.18,40.18,23000.0,34.2022,34.2022,34.1767,34.1767,23000.0
2012-01-10 13:40:00,40.19,40.2,40.18,40.2,23900.0,34.1852,34.1937,34.1767,34.1937,23900.0
2012-01-10 13:45:00,40.2,40.2,40.16,40.16,17400.0,34.1937,34.1937,34.1597,34.1597,17400.0
2012-01-10 13:50:00,40.16,40.17,40.16,40.17,12000.0,34.1597,34.1682,34.1597,34.1682,12000.0
2012-01-10 13:55:00,40.17,40.2,40.17,40.18,30200.0,34.1682,34.1937,34.1682,34.1767,30200.0
2012-01-10 14:00:00,40.18,40.2,40.16,40.2,11700.0,34.1767,34.1937,34.1597,34.1937,11700.0
2012-01-10 14:05:00,40.2,40.22,40.19,40.2,12400.0,34.1937,34.2107,34.1852,34.1937,12400.0
2012-01-10 14:10:00,40.2,40.23,40.2,40.21,30200.0,34.1937,34.2192,34.1937,34.2022,30200.0
2012-01-10 14:15:00,40.21,40.25,40.21,40.24,28900.0,34.2022,34.2362,34.2022,34.2277,28900.0
2012-01-10 14:20:00,40.24,40.25,40.24,40.25,9500.0,34.2277,34.2362,34.2277,34.2362,9500.0
2012-01-10 14:25:00,40.25,40.25,40.23,40.24,5200.0,34.2362,34.2362,34.2192,34.2277,5200.0
2012-01-10 14:30:00,40.24,40.25,40.23,40.24,14000.0,34.2277,34.2362,34.2192,34.2277,14000.0
2012-01-10 14:35:00,40.24,40.26,40.24,40.26,20500.0,34.2277,34.2447,34.2277,34.2447,20500.0
2012-01-10 14:40:00,40.25,40.25,40.24,40.25,5300.0,34.2362,34.2362,34.2277,34.2362,5300.0
2012-01-10 14:45:00,40.24,40.28,40.24,40.27,35800.0,34.2277,34.2617,34.2277,34.2532,35800.0
2012-01-10 14:50:00,40.28,40.28,40.25,40.25,11400.0,34.2617,34.2617,34.2362,34.2362,11400.0
2012-01-10 14:55:00,40.25,40.28,40.25,40.25,30200.0,34.2362,34.2617,34.2362,34.2362,30200.0
2012-01-10 15:00:00,40.26,40.28,40.26,40.27,15300.0,34.2447,34.2617,34.2447,34.2532,15300.0
2012-01-10 15:05:00,40.28,40.28,40.26,40.26,6200.0,34.2617,34.2617,34.2447,34.2447,6200.0
2012-01-10 15:10:00,40.26,40.27,40.25,40.26,29500.0,34.2447,34.2532,34.2362,34.2447,29500.0
2012-01-10 15:15:00,40.27,40.27,40.24,40.24,13900.0,34.2532,34.2532,34.2277,34.2277,13900.0
2012-01-10 15:20:00,40.25,40.25,40.23,40.24,16300.0,34.2362,34.2362,34.2192,34.2277,16300.0
2012-01-10 15:25:00,40.24,40.26,40.22,40.24,52600.0,34.2277,34.2447,34.2107,34.2277,52600.0
2012-01-10 15:30:00,40.24,40.25,40.23,40.24,27300.0,34.2277,34.2362,34.2192,34.2277,27300.0
2012-01-10 15:35:00,40.24,40.25,40.2,40.21,101900.0,34.2277,34.2362,34.1937,34.2022,101900.0
2012-01-10 15:40:00,40.22,40.25,40.2,40.24,77200.0,34.2107,34.2362,34.1937,34.2277,77200.0
2012-01-10 15:45:00,40.25,40.27,40.22,40.23,185300.0,34.2362,34.2532,34.2107,34.2192,185300.0
2012-01-10 15:50:00,40.23,40.26,40.23,40.24,232200.0,34.2192,34.2447,34.2192,34.2277,232200.0
2012-01-10 15:55:00,40.24,40.26,40.23,40.26,234500.0,34.2277,34.2447,34.2192,34.2447,234500.0
2012-01-11 09:30:00,40.18,40.28,40.18,40.25,50100.0,34.1767,34.2617,34.1767,34.2362,50100.0
2012-01-11 09:35:00,40.25,40.3,40.22,40.24,83100.0,34.2362,34.2788,34.2107,34.2277,83100.0
2012-01-11 09:40:00,40.25,40.3,40.25,40.29,97300.0,34.2362,34.2788,34.2362,34.2702,97300.0
2012-01-11 09:45:00,40.29,40.36,40.29,40.31,66300.0,34.2702,34.3298,34.2702,34.2873,66300.0
2012-01-11 09:50:00,40.31,40.31,40.28,40.29,29800.0,34.2873,34.2873,34.2617,34.2702,29800.0
2012-01-11 09:55:00,40.29,40.29,40.21,40.22,59100.0,34.2702,34.2702,34.2022,34.2107,59100.0
2012-01-11 10:00:00,40.23,40.24,40.2,40.21,40600.0,34.2192,34.2277,34.1937,34.2022,40600.0
2012-01-11 10:05:00,40.21,40.23,40.2,40.23,43400.0,34.2022,34.2192,34.1937,34.2192,43400.0
2012-01-11 10:10:00,40.24,40.24,40.22,40.22,22400.0,34.2277,34.2277,34.2107,34.2107,22400.0
2012-01-11 10:15:00,40.23,40.24,40.21,40.22,29700.0,34.2192,34.2277,34.2022,34.2107,29700.0
2012-01-11 10:20:00,40.22,40.28,40.22,40.25,17400.0,34.2107,34.2617,34.2107,34.2362,17400.0
2012-01-11 10:25:00,40.26,40.31,40.26,40.29,32900.0,34.2447,34.2873,34.2447,34.2702,32900.0
2012-01-11 10:30:00,40.28,40.32,40.27,40.32,20300.0,34.2617,34.2958,34.2532,34.2958,20300.0
2012-01-11 10:35:00,40.31,40.37,40.29,40.37,67500.0,34.2873,34.3383,34.2702,34.3383,67500.0
2012-01-11 10:40:00,40.37,40.39,40.35,40.36,48400.0,34.3383,34.3553,34.3213,34.3298,48400.0
2012-01-11 10:45:00,40.35,40.36,40.33,40.34,24500.0,34.3213,34.3298,34.3043,34.3128,24500.0
2012-01-11 10:50:00,40.34,40.35,40.3,40.31,34400.0,34.3128,34.3213,34.2788,34.2873,34400.0
2012-01-11 10:55:00,40.3,40.31,40.26,40.27,45900.0,34.2788,34.2873,34.2447,34.2532,45900.0
2012-01-11 11:00:00,40.26,40.27,40.25,40.25,19300.0,34.2447,34.2532,34.2362,34.2362,19300.0
2012-01-11 11:05:00,40.26,40.26,40.18,40.19,39600.0,34.2447,34.2447,34.1767,34.1852,39600.0
2012-01-11 11:10:00,40.18,40.2,40.18,40.19,13500.0,34.1767,34.1937,34.1767,34.1852,13500.0
2012-01-11 11:15:00,40.2,40.21,40.19,40.2,45200.0,34.1937,34.2022,34.1852,34.1937,45200.0
2012-01-11 11:20:00,40.2,40.21,40.19,40.2,7300.0,34.1937,34.2022,34.1852,34.1937,7300.0
2012-01-11 11:25:00,40.19,40.22,40.16,40.16,12700.0,34.1852,34.2107,34.1597,34.1597,12700.0
2012-01-11 11:30:00,40.16,40.22,40.16,40.21,37700.0,34.1597,34.2107,34.1597,34.2022,37700.0
2012-01-11 11:35:00,40.22,40.24,40.22,40.23,53100.0,34.2107,34.2277,34.2107,34.2192,53100.0
2012-01-11 11:40:00,40.24,40.26,40.24,40.25,18500.0,34.2277,34.2447,34.2277,34.2362,18500.0
2012-01-11 11:45:00,40.25,40.29,40.25,40.27,9100.0,34.2362,34.2702,34.2362,34.2532,9100.0
2012-01-11 11:50:00,40.26,40.26,40.23,40.25,20200.0,34.2447,34.2447,34.2192,34.2362,20200.0
2012-01-11 11:55:00,40.25,40.25,40.23,40.23,11700.0,34.2362,34.2362,34.2192,34.2192,11700.0
2012-01-11 12:00:00,40.24,40.27,40.22,40.24,37600.0,34.2277,34.2532,34.2107,34.2277,37600.0
2012-01-11 12:05:00,40.23,40.25,40.22,40.24,11600.0,34.2192,34.2362,34.2107,34.2277,11600.0
2012-01-11 12:10:00,40.25,40.25,40.24,40.25,17800.0,34.2362,34.2362,34.2277,34.2362,17800.0
2012-01-11 12:15:00,40.24,40.27,40.24,40.27,13500.0,34.2277,34.2532,34.2277,34.2532,13500.0
2012-01-11 12:20:00,40.27,40.28,40.26,40.27,35500.0,34.2532,34.2617,34.2447,34.2532,35500.0
2012-01-11 12:25:00,40.27,40.27,40.24,40.24,21400.0,34.2532,34.2532,34.2277,34.2277,21400.0
2012-01-11 12:30:00,40.25,40.25,40.22,40.24,47100.0,34.2362,34.2362,34.2107,34.2277,47100.0
2012-01-11 12:35:00,40.24,40.25,40.24,40.25,6600.0,34.2277,34.2362,34.2277,34.2362,6600.0
2012-01-11 12:40:00,40.25,40.27,40.25,40.26,11800.0,34.2362,34.2532,34.2362,34.2447,11800.0
2012-01-11 12:45:00,40.26,40.29,40.26,40.27,18800.0,34.2447,34.2702,34.2447,34.2532,18800.0
2012-01-11 12:50:00,40.26,40.29,40.26,40.28,21800.0,34.2447,34.2702,34.2447,34.2617,21800.0
2012-01-11 12:55:00,40.28,40.29,40.28,40.29,10300.0,34.2617,34.2702,34.2617,34.2702,10300.0
2012-01-11 13:00:00,40.3,40.31,40.29,40.31,13500.0,34.2788,34.2873,34.2702,34.2873,13500.0
2012-01-11 13:05:00,40.3,40.34,40.3,40.34,20800.0,34.2788,34.3128,34.2788,34.3128,20800.0
2012-01-11 13:10:00,40.33,40.34,40.31,40.32,15500.0,34.3043,34.3128,34.2873,34.2958,15500.0
2012-01-11 13:15:00,40.32,40.33,40.31,40.32,10400.0,34.2958,34.3043,34.2873,34.2958,10400.0
2012-01-11 13:20:00,40.32,40.34,40.31,40.32,16200.0,34.2958,34.3128,34.2873,34.2958,16200.0
2012-01-11 13:25:00,40.33,40.35,40.33,40.34,41100.0,34.3043,34.3213,34.3043,34.3128,41100.0
2012-01-11 13:30:00,40.34,40.35,40.33,40.33,3800.0,34.3128,34.3213,34.3043,34.3043,3800.0
2012-01-11 13:35:00,40.33,40.38,40.33,40.36,24900.0,34.3043,34.3468,34.3043,34.3298,24900.0
2012-01-11 13:40:00,40.36,40.37,40.33,40.34,9400.0,34.3298,34.3383,34.3043,34.3128,9400.0
2012-01-11 13:45:00,40.35,40.36,40.33,40.33,47800.0,34.3213,34.3298,34.3043,34.3043,47800.0
2012-01-11 13:50:00,40.34,40.35,40.3,40.31,21600.0,34.3128,34.3213,34.2788,34.2873,21600.0
2012-01-11 13:55:00,40.32,40.32,40.28,40.28,13800.0,34.2958,34.2958,34.2617,34.2617,13800.0
2012-01-11 14:00:00,40.29,40.32,40.28,40.28,33900.0,34.2702,34.2958,34.2617,34.2617,33900.0
2012-01-11 14:05:00,40.28,40.32,40.28,40.31,48000.0,34.2617,34.2958,34.2617,34.2873,48000.0
2012-01-11 14:10:00,40.31,40.32,40.29,40.31,17200.0,34.2873,34.2958,34.2702,34.2873,17200.0
2012-01-11 14:15:00,40.31,40.33,40.29,40.3,7900.0,34.2873,34.3043,34.2702,34.2788,7900.0
2012-01-11 14:20:00,40.3,40.3,40.24,40.24,30900.0,34.2788,34.2788,34.2277,34.2277,30900.0
2012-01-11 14:25:00,40.25,40.29,40.25,40.28,37300.0,34.2362,34.2702,34.2362,34.2617,37300.0
2012-01-11 14:30:00,40.28,40.29,40.27,40.27,19200.0,34.2617,34.2702,34.2532,34.2532,19200.0
2012-01-11 14:35:00,40.27,40.3,40.27,40.29,19700.0,34.2532,34.2788,34.2532,34.2702,19700.0
2012-01-11 14:40:00,40.29,40.34,40.29,40.32,43900.0,34.2702,34.3128,34.2702,34.2958,43900.0
2012-01-11 14:45:00,40.33,40.33,40.29,40.31,91100.0,34.3043,34.3043,34.2702,34.2873,91100.0
2012-01-11 14:50:00,40.3,40.31,40.29,40.3,16100.0,34.2788,34.2873,34.2702,34.2788,16100.0
2012-01-11 14:55:00,40.29,40.32,40.29,40.3,18400.0,34.2702,34.2958,34.2702,34.2788,18400.0
2012-01-11 15:00:00,40.29,40.32,40.29,40.31,7000.0,34.2702,34.2958,34.2702,34.2873,7000.0
2012-01-11 15:05:00,40.32,40.32,40.31,40.31,7300.0,34.2958,34.2958,34.2873,34.2873,7300.0
2012-01-11 15:10:00,40.31,40.32,40.29,40.31,11100.0,34.2873,34.2958,34.2702,34.2873,11100.0
2012-01-11 15:15:00,40.31,40.33,40.31,40.33,13700.0,34.2873,34.3043,34.2873,34.3043,13700.0
2012-01-11 15:20:00,40.32,40.33,40.31,40.33,9800.0,34.2958,34.3043,34.2873,34.3043,9800.0
2012-01-11 15:25:00,40.34,40.38,40.34,40.38,34900.0,34.3128,34.3468,34.3128,34.3468,34900.0
2012-01-11 15:30:00,40.37,40.38,40.34,40.34,54100.0,34.3383,34.3468,34.3128,34.3128,54100.0
2012-01-11 15:35:00,40.35,40.37,40.34,40.37,26100.0,34.3213,34.3383,34.3128,34.3383,26100.0
2012-01-11 15:40:00,40.36,40.38,40.34,40.34,48300.0,34.3298,34.3468,34.3128,34.3128,48300.0
2012-01-11 15:45:00,40.35,40.36,40.34,40.34,36400.0,34.3213,34.3298,34.3128,34.3128,36400.0
2012-01-11 15:50:00,40.35,40.37,40.33,40.35,106100.0,34.3213,34.3383,34.3043,34.3213,106100.0
2012-01-11 15:55:00,40.34,40.35,40.3,40.32,201500.0,34.3128,34.3213,34.2788,34.2958,201500.0
2012-01-12 09:30:00,40.39,40.44,40.37,40.44,45800.0,34.3553,34.3978,34.3383,34.3978,45800.0
2012-01-12 09:35:00,40.43,40.43,40.34,40.35,32500.0,34.3893,34.3893,34.3128,34.3213,32500.0
2012-01-12 09:40:00,40.34,40.34,40.27,40.27,36100.0,34.3128,34.3128,34.2532,34.2532,36100.0
2012-01-12 09:45:00,40.28,40.3,40.25,40.28,146500.0,34.2617,34.2788,34.2362,34.2617,146500.0
2012-01-12 09:50:00,40.29,40.34,40.28,40.31,16000.0,34.2702,34.3128,34.2617,34.2873,16000.0
2012-01-12 09:55:00,40.31,40.34,40.31,40.32,9300.0,34.2873,34.3128,34.2873,34.2958,9300.0
2012-01-12 10:00:00,40.32,40.35,40.28,40.3,35700.0,34.2958,34.3213,34.2617,34.2788,35700.0
2012-01-12 10:05:00,40.3,40.32,40.21,40.25,42400.0,34.2788,34.2958,34.2022,34.2362,42400.0
2012-01-12 10:10:00,40.24,40.24,40.17,40.19,27400.0,34.2277,34.2277,34.1682,34.1852,27400.0
2012-01-12 10:15:00,40.18,40.21,40.16,40.16,35700.0,34.1767,34.2022,34.1597,34.1597,35700.0
2012-01-12 10:20:00,40.16,40.19,40.14,40.14,18800.0,34.1597,34.1852,34.1427,34.1427,18800.0
2012-01-12 10:25:00,40.14,40.19,40.14,40.19,41100.0,34.1427,34.1852,34.1427,34.1852,41100.0
2012-01-12 10:30:00,40.19,40.19,40.16,40.17,23400.0,34.1852,34.1852,34.1597,34.1682,23400.0
2012-01-12 10:35:00,40.16,40.16,40.13,40.15,19400.0,34.1597,34.1597,34.1342,34.1512,19400.0
2012-01-12 10:40:00,40.15,40.15,40.08,40.1,43100.0,34.1512,34.1512,34.0916,34.1086,43100.0
2012-01-12 10:45:00,40.1,40.14,40.09,40.12,33100.0,34.1086,34.1427,34.1001,34.1256,33100.0
2012-01-12 10:50:00,40.13,40.2,40.13,40.18,17800.0,34.1342,34.1937,34.1342,34.1767,17800.0
2012-01-12 10:55:00,40.18,40.18,40.15,40.16,10700.0,34.1767,34.1767,34.1512,34.1597,10700.0
2012-01-12 11:00:00,40.16,40.21,40.16,40.19,50400.0,34.1597,34.2022,34.1597,34.1852,50400.0
2012-01-12 11:05:00,40.2,40.23,40.2,40.23,11600.0,34.1937,34.2192,34.1937,34.2192,11600.0
2012-01-12 11:10:00,40.23,40.26,40.22,40.25,27300.0,34.2192,34.2447,34.2107,34.2362,27300.0
2012-01-12 11:15:00,40.26,40.27,40.24,40.25,17000.0,34.2447,34.2532,34.2277,34.2362,17000.0
2012-01-12 11:20:00,40.26,40.26,40.21,40.22,22100.0,34.2447,34.2447,34.2022,34.2107,22100.0
2012-01-12 11:25:00,40.21,40.26,40.21,40.26,12500.0,34.2022,34.2447,34.2022,34.2447,12500.0
2012-01-12 11:30:00,40.25,40.25,40.23,40.25,37900.0,34.2362,34.2362,34.2192,34.2362,37900.0
2012-01-12 11:35:00,40.25,40.28,40.24,40.27,12600.0,34.2362,34.2617,34.2277,34.2532,12600.0
2012-01-12 11:40:00,40.27,40.27,40.25,40.25,8800.0,34.2532,34.2532,34.2362,34.2362,8800.0
2012-01-12 11:45:00,40.25,40.27,40.25,40.26,5700.0,34.2362,34.2532,34.2362,34.2447,5700.0
2012-01-12 11:50:00,40.27,40.27,40.23,40.23,18100.0,34.2532,34.2532,34.2192,34.2192,18100.0
2012-01-12 11:55:00,40.24,40.25,40.23,40.25,16900.0,34.2277,34.2362,34.2192,34.2362,16900.0
2012-01-12 12:00:00,40.24,40.25,40.23,40.24,7200.0,34.2277,34.2362,34.2192,34.2277,7200.0
2012-01-12 12:05:00,40.24,40.25,40.23,40.23,27100.0,34.2277,34.2362,34.2192,34.2192,27100.0
2012-01-12 12:10:00,40.25,40.25,40.24,40.25,9600.0,34.2362,34.2362,34.2277,34.2362,9600.0
2012-01-12 12:15:00,40.25,40.29,40.25,40.28,12300.0,34.2362,34.2702,34.2362,34.2617,12300.0
2012-01-12 12:20:00,40.29,40.29,40.27,40.27,26000.0,34.2702,34.2702,34.2532,34.2532,26000.0
2012-01-12 12:25:00,40.28,40.29,40.27,40.28,27500.0,34.2617,34.2702,34.2532,34.2617,27500.0
2012-01-12 12:30:00,40.28,40.29,40.28,40.29,29400.0,34.2617,34.2702,34.2617,34.2702,29400.0
2012-01-12 12:35:00,40.28,40.28,40.27,40.27,4000.0,34.2617,34.2617,34.2532,34.2532,4000.0
2012-01-12 12:40:00,40.27,40.27,40.26,40.27,13900.0,34.2532,34.2532,34.2447,34.2532,13900.0
2012-01-12 12:45:00,40.28,40.28,40.23,40.25,21800.0,34.2617,34.2617,34.2192,34.2362,21800.0
2012-01-12 12:50:00,40.25,40.26,40.25,40.26,3300.0,34.2362,34.2447,34.2362,34.2447,3300.0
2012-01-12 12:55:00,40.26,40.3,40.25,40.28,29700.0,34.2447,34.2788,34.2362,34.2617,29700.0
2012-01-12 13:00:00,40.29,40.32,40.28,40.3,19400.0,34.2702,34.2958,34.2617,34.2788,19400.0
2012-01-12 13:05:00,40.31,40.33,40.31,40.31,5200.0,34.2873,34.3043,34.2873,34.2873,5200.0
2012-01-12 13:10:00,40.31,40.32,40.31,40.32,3900.0,34.2873,34.2958,34.2873,34.2958,3900.0
2012-01-12 13:15:00,40.32,40.32,40.3,40.3,12200.0,34.2958,34.2958,34.2788,34.2788,12200.0
2012-01-12 13:20:00,40.3,40.31,40.29,40.31,4900.0,34.2788,34.2873,34.2702,34.2873,4900.0
2012-01-12 13:25:00,40.3,40.31,40.29,40.31,5200.0,34.2788,34.2873,34.2702,34.2873,5200.0
2012-01-12 13:30:00,40.3,40.31,40.29,40.3,9500.0,34.2788,34.2873,34.2702,34.2788,9500.0
2012-01-12 13:35:00,40.3,40.3,40.25,40.25,27100.0,34.2788,34.2788,34.2362,34.2362,27100.0
2012-01-12 13:40:00,40.26,40.29,40.26,40.29,13500.0,34.2447,34.2702,34.2447,34.2702,13500.0
2012-01-12 13:45:00,40.28,40.29,40.27,40.28,5200.0,34.2617,34.2702,34.2532,34.2617,5200.0
2012-01-12 13:50:00,40.29,40.29,40.28,40.29,9200.0,34.2702,34.2702,34.2617,34.2702,9200.0
2012-01-12 13:55:00,40.29,40.32,40.29,40.32,10400.0,34.2702,34.2958,34.2702,34.2958,10400.0
2012-01-12 14:00:00,40.31,40.32,40.3,40.31,6300.0,34.2873,34.2958,34.2788,34.2873,6300.0
2012-01-12 14:05:00,40.32,40.32,40.28,40.28,14300.0,34.2958,34.2958,34.2617,34.2617,14300.0
2012-01-12 14:10:00,40.28,40.3,40.28,40.3,7500.0,34.2617,34.2788,34.2617,34.2788,7500.0
2012-01-12 14:15:00,40.29,40.31,40.29,40.3,9500.0,34.2702,34.2873,34.2702,34.2788,9500.0
2012-01-12 14:20:00,40.31,40.33,40.29,40.32,8200.0,34.2873,34.3043,34.2702,34.2958,8200.0
2012-01-12 14:25:00,40.33,40.33,40.32,40.32,9900.0,34.3043,34.3043,34.2958,34.2958,9900.0
2012-01-12 14:30:00,40.32,40.36,40.32,40.35,16400.0,34.2958,34.3298,34.2958,34.3213,16400.0
2012-01-12 14:35:00,40.36,40.41,40.36,40.39,36600.0,34.3298,34.3723,34.3298,34.3553,36600.0
2012-01-12 14:40:00,40.39,40.39,40.38,40.39,23000.0,34.3553,34.3553,34.3468,34.3553,23000.0
2012-01-12 14:45:00,40.39,40.4,40.36,40.37,32800.0,34.3553,34.3638,34.3298,34.3383,32800.0
2012-01-12 14:50:00,40.36,40.38,40.36,40.38,7300.0,34.3298,34.3468,34.3298,34.3468,7300.0
2012-01-12 14:55:00,40.38,40.39,40.38,40.39,9300.0,34.3468,34.3553,34.3468,34.3553,9300.0
2012-01-12 15:00:00,40.39,40.4,40.36,40.36,11700.0,34.3553,34.3638,34.3298,34.3298,11700.0
2012-01-12 15:05:00,40.37,40.39,40.37,40.39,18500.0,34.3383,34.3553,34.3383,34.3553,18500.0
2012-01-12 15:10:00,40.38,40.39,40.37,40.38,7400.0,34.3468,34.3553,34.3383,34.3468,7400.0
2012-01-12 15:15:00,40.39,40.41,40.38,40.39,42300.0,34.3553,34.3723,34.3468,34.3553,42300.0
2012-01-12 15:20:00,40.39,40.44,40.39,40.43,9800.0,34.3553,34.3978,34.3553,34.3893,9800.0
2012-01-12 15:25:00,40.42,40.43,40.41,40.42,14900.0,34.3808,34.3893,34.3723,34.3808,14900.0
2012-01-12 15:30:00,40.42,40.43,40.39,40.39,20100.0,34.3808,34.3893,34.3553,34.3553,20100.0
2012-01-12 15:35:00,40.38,40.43,40.38,40.43,35700.0,34.3468,34.3893,34.3468,34.3893,35700.0
2012-01-12 15:40:00,40.42,40.46,40.4,40.45,27600.0,34.3808,34.4148,34.3638,34.4063,27600.0
2012-01-12 15:45:00,40.46,40.49,40.45,40.49,69500.0,34.4148,34.4404,34.4063,34.4404,69500.0
2012-01-12 15:50:00,40.49,40.49,40.46,40.46,124300.0,34.4404,34.4404,34.4148,34.4148,124300.0
2012-01-12 15:55:00,40.46,40.47,40.43,40.45,182700.0,34.4148,34.4234,34.3893,34.4063,182700.0
2012-01-13 09:30:00,40.2,40.24,40.17,40.23,64900.0,34.1937,34.2277,34.1682,34.2192,64900.0
2012-01-13 09:35:00,40.24,40.26,40.21,40.24,24400.0,34.2277,34.2447,34.2022,34.2277,24400.0
2012-01-13 09:40:00,40.24,40.25,40.15,40.21,63500.0,34.2277,34.2362,34.1512,34.2022,63500.0
2012-01-13 09:45:00,40.22,40.33,40.22,40.32,66400.0,34.2107,34.3043,34.2107,34.2958,66400.0
2012-01-13 09:50:00,40.29,40.31,40.24,40.31,76800.0,34.2702,34.2873,34.2277,34.2873,76800.0
2012-01-13 09:55:00,40.31,40.33,40.21,40.25,62600.0,34.2873,34.3043,34.2022,34.2362,62600.0
2012-01-13 10:00:00,40.23,40.25,40.2,40.24,35500.0,34.2192,34.2362,34.1937,34.2277,35500.0
2012-01-13 10:05:00,40.23,40.23,40.1,40.12,79500.0,34.2192,34.2192,34.1086,34.1256,79500.0
2012-01-13 10:10:00,40.11,40.12,40.05,40.1,57800.0,34.1171,34.1256,34.0661,34.1086,57800.0
2012-01-13 10:15:00,40.09,40.09,40.02,40.04,129600.0,34.1001,34.1001,34.0406,34.0576,129600.0
2012-01-13 10:20:00,40.02,40.04,39.97,40.02,85800.0,34.0406,34.0576,33.9981,34.0406,85800.0
2012-01-13 10:25:00,40.03,40.11,40.02,40.09,93100.0,34.0491,34.1171,34.0406,34.1001,93100.0
2012-01-13 10:30:00,40.09,40.1,40.07,40.08,96900.0,34.1001,34.1086,34.0831,34.0916,96900.0
2012-01-13 10:35:00,40.07,40.11,40.06,40.09,59200.0,34.0831,34.1171,34.0746,34.1001,59200.0
2012-01-13 10:40:00,40.07,40.11,40.06,40.11,24600.0,34.0831,34.1171,34.0746,34.1171,24600.0
2012-01-13 10:45:00,40.12,40.15,40.11,40.11,32700.0,34.1256,34.1512,34.1171,34.1171,32700.0
2012-01-13 10:50:00,40.11,40.16,40.11,40.15,14200.0,34.1171,34.1597,34.1171,34.1512,14200.0
2012-01-13 10:55:00,40.15,40.18,40.15,40.18,23300.0,34.1512,34.1767,34.1512,34.1767,23300.0
2012-01-13 11:00:00,40.18,40.22,40.17,40.21,33000.0,34.1767,34.2107,34.1682,34.2022,33000.0
2012-01-13 11:05:00,40.21,40.26,40.21,40.23,22600.0,34.2022,34.2447,34.2022,34.2192,22600.0
2012-01-13 11:10:00,40.23,40.27,40.22,40.24,20600.0,34.2192,34.2532,34.2107,34.2277,20600.0
2012-01-13 11:15:00,40.24,40.25,40.22,40.25,9400.0,34.2277,34.2362,34.2107,34.2362,9400.0
2012-01-13 11:20:00,40.24,40.27,40.24,40.26,13100.0,34.2277,34.2532,34.2277,34.2447,13100.0
2012-01-13 11:25:00,40.26,40.26,40.23,40.25,69800.0,34.2447,34.2447,34.2192,34.2362,69800.0
2012-01-13 11:30:00,40.26,40.3,40.26,40.28,4600.0,34.2447,34.2788,34.2447,34.2617,4600.0
2012-01-13 11:35:00,40.28,40.3,40.26,40.27,12100.0,34.2617,34.2788,34.2447,34.2532,12100.0
2012-01-13 11:40:00,40.28,40.3,40.28,40.29,10300.0,34.2617,34.2788,34.2617,34.2702,10300.0
2012-01-13 11:45:00,40.29,40.32,40.28,40.32,14700.0,34.2702,34.2958,34.2617,34.2958,14700.0
2012-01-13 11:50:00,40.32,40.36,40.32,40.32,12400.0,34.2958,34.3298,34.2958,34.2958,12400.0
2012-01-13 11:55:00,40.32,40.32,40.29,40.29,37600.0,34.2958,34.2958,34.2702,34.2702,37600.0
2012-01-13 12:00:00,40.29,40.29,40.25,40.27,30600.0,34.2702,34.2702,34.2362,34.2532,30600.0
2012-01-13 12:05:00,40.27,40.28,40.25,40.27,8700.0,34.2532,34.2617,34.2362,34.2532,8700.0
2012-01-13 12:10:00,40.26,40.26,40.21,40.21,28300.0,34.2447,34.2447,34.2022,34.2022,28300.0
2012-01-13 12:15:00,40.22,40.25,40.22,40.25,11900.0,34.2107,34.2362,34.2107,34.2362,11900.0
2012-01-13 12:20:00,40.25,40.25,40.23,40.23,7800.0,34.2362,34.2362,34.2192,34.2192,7800.0
2012-01-13 12:25:00,40.23,40.24,40.2,40.21,18300.0,34.2192,34.2277,34.1937,34.2022,18300.0
2012-01-13 12:30:00,40.21,40.21,40.18,40.19,9100.0,34.2022,34.2022,34.1767,34.1852,9100.0
2012-01-13 12:35:00,40.18,40.19,40.16,40.17,5500.0,34.1767,34.1852,34.1597,34.1682,5500.0
2012-01-13 12:40:00,40.17,40.17,40.15,40.17,19300.0,34.1682,34.1682,34.1512,34.1682,19300.0
2012-01-13 12:45:00,40.16,40.18,40.16,40.17,10900.0,34.1597,34.1767,34.1597,34.1682,10900.0
2012-01-13 12:50:00,40.16,40.19,40.16,40.19,19700.0,34.1597,34.1852,34.1597,34.1852,19700.0
2012-01-13 12:55:00,40.18,40.22,40.18,40.22,187600.0,34.1767,34.2107,34.1767,34.2107,187600.0
2012-01-13 13:00:00,40.21,40.21,40.15,40.15,61700.0,34.2022,34.2022,34.1512,34.1512,61700.0
2012-01-13 13:05:00,40.14,40.14,40.12,40.13,36300.0,34.1427,34.1427,34.1256,34.1342,36300.0
2012-01-13 13:10:00,40.12,40.14,40.12,40.12,20800.0,34.1256,34.1427,34.1256,34.1256,20800.0
2012-01-13 13:15:00,40.11,40.14,40.08,40.14,20300.0,34.1171,34.1427,34.0916,34.1427,20300.0
2012-01-13 13:20:00,40.14,40.15,40.12,40.12,5100.0,34.1427,34.1512,34.1256,34.1256,5100.0
2012-01-13 13:25:00,40.12,40.13,40.1,40.12,8300.0,34.1256,34.1342,34.1086,34.1256,8300.0
2012-01-13 13:30:00,40.12,40.12,40.09,40.12,3800.0,34.1256,34.1256,34.1001,34.1256,3800.0
2012-01-13 13:35:00,40.11,40.13,40.09,40.09,5800.0,34.1171,34.1342,34.1001,34.1001,5800.0
2012-01-13 13:40:00,40.09,40.11,40.08,40.11,11000.0,34.1001,34.1171,34.0916,34.1171,11000.0
2012-01-13 13:45:00,40.11,40.16,40.11,40.15,7100.0,34.1171,34.1597,34.1171,34.1512,7100.0
2012-01-13 13:50:00,40.15,40.21,40.15,40.19,29800.0,34.1512,34.2022,34.1512,34.1852,29800.0
2012-01-13 13:55:00,40.19,40.19,40.17,40.18,10100.0,34.1852,34.1852,34.1682,34.1767,10100.0
2012-01-13 14:00:00,40.19,40.2,40.16,40.17,7700.0,34.1852,34.1937,34.1597,34.1682,7700.0
2012-01-13 14:05:00,40.18,40.18,40.15,40.16,42700.0,34.1767,34.1767,34.1512,34.1597,42700.0
2012-01-13 14:10:00,40.16,40.19,40.16,40.18,8000.0,34.1597,34.1852,34.1597,34.1767,8000.0
2012-01-13 14:15:00,40.18,40.2,40.18,40.18,26800.0,34.1767,34.1937,34.1767,34.1767,26800.0
2012-01-13 14:20:00,40.19,40.23,40.19,40.22,7700.0,34.1852,34.2192,34.1852,34.2107,7700.0
2012-01-13 14:25:00,40.23,40.24,40.22,40.24,19200.0,34.2192,34.2277,34.2107,34.2277,19200.0
2012-01-13 14:30:00,40.26,40.26,40.24,40.25,10900.0,34.2447,34.2447,34.2277,34.2362,10900.0
2012-01-13 14:35:00,40.25,40.27,40.23,40.24,16700.0,34.2362,34.2532,34.2192,34.2277,16700.0
2012-01-13 14:40:00,40.24,40.24,40.21,40.22,1800.0,34.2277,34.2277,34.2022,34.2107,1800.0
2012-01-13 14:45:00,40.22,40.23,40.22,40.22,2100.0,34.2107,34.2192,34.2107,34.2107,2100.0
2012-01-13 14:50:00,40.23,40.24,40.21,40.22,18100.0,34.2192,34.2277,34.2022,34.2107,18100.0
2012-01-13 14:55:00,40.22,40.26,40.22,40.24,76500.0,34.2107,34.2447,34.2107,34.2277,76500.0
2012-01-13 15:00:00,40.24,40.26,40.24,40.26,44600.0,34.2277,34.2447,34.2277,34.2447,44600.0
2012-01-13 15:05:00,40.26,40.33,40.26,40.32,103600.0,34.2447,34.3043,34.2447,34.2958,103600.0
2012-01-13 15:10:00,40.31,40.31,40.29,40.3,28100.0,34.2873,34.2873,34.2702,34.2788,28100.0
2012-01-13 15:15:00,40.31,40.32,40.28,40.28,25600.0,34.2873,34.2958,34.2617,34.2617,25600.0
2012-01-13 15:20:00,40.28,40.29,40.26,40.29,27200.0,34.2617,34.2702,34.2447,34.2702,27200.0
2012-01-13 15:25:00,40.28,40.31,40.28,40.28,42300.0,34.2617,34.2873,34.2617,34.2617,42300.0
2012-01-13 15:30:00,40.29,40.32,40.28,40.3,47000.0,34.2702,34.2958,34.2617,34.2788,47000.0
2012-01-13 15:35:00,40.3,40.34,40.29,40.3,114900.0,34.2788,34.3128,34.2702,34.2788,114900.0
2012-01-13 15:40:00,40.3,40.34,40.3,40.3,64900.0,34.2788,34.3128,34.2788,34.2788,64900.0
2012-01-13 15:45:00,40.31,40.34,40.3,40.32,51600.0,34.2873,34.3128,34.2788,34.2958,51600.0
2012-01-13 15:50:00,40.31,40.32,40.28,40.28,182800.0,34.2873,34.2958,34.2617,34.2617,182800.0
2012-01-13 15:55:00,40.28,40.33,40.28,40.33,312600.0,34.2617,34.3043,34.2617,34.3043,312600.0
2012-01-17 09:30:00,40.61,40.67,40.59,40.64,42300.0,34.5424,34.5935,34.5254,34.568,42300.0
2012-01-17 09:35:00,40.64,40.69,40.63,40.66,27700.0,34.568,34.6105,34.5594,34.585,27700.0
2012-01-17 09:40:00,40.66,40.72,40.62,40.68,30300.0,34.585,34.636,34.5509,34.602,30300.0
2012-01-17 09:45:00,40.67,40.74,40.66,40.74,54000.0,34.5935,34.653,34.585,34.653,54000.0
2012-01-17 09:50:00,40.75,40.75,40.73,40.74,22900.0,34.6615,34.6615,34.6445,34.653,22900.0
2012-01-17 09:55:00,40.73,40.73,40.67,40.68,52800.0,34.6445,34.6445,34.5935,34.602,52800.0
2012-01-17 10:00:00,40.69,40.69,40.61,40.65,32000.0,34.6105,34.6105,34.5424,34.5765,32000.0
2012-01-17 10:05:00,40.64,40.66,40.62,40.64,30300.0,34.568,34.585,34.5509,34.568,30300.0
2012-01-17 10:10:00,40.64,40.65,40.63,40.64,29100.0,34.568,34.5765,34.5594,34.568,29100.0
2012-01-17 10:15:00,40.65,40.67,40.62,40.64,21500.0,34.5765,34.5935,34.5509,34.568,21500.0
2012-01-17 10:20:00,40.64,40.67,40.62,40.67,48800.0,34.568,34.5935,34.5509,34.5935,48800.0
2012-01-17 10:25:00,40.67,40.7,40.65,40.65,51100.0,34.5935,34.619,34.5765,34.5765,51100.0
2012-01-17 10:30:00,40.65,40.68,40.65,40.65,23100.0,34.5765,34.602,34.5765,34.5765,23100.0
2012-01-17 10:35:00,40.64,40.65,40.61,40.64,14800.0,34.568,34.5765,34.5424,34.568,14800.0
2012-01-17 10:40:00,40.64,40.66,40.61,40.66,37200.0,34.568,34.585,34.5424,34.585,37200.0
2012-01-17 10:45:00,40.66,40.67,40.63,40.63,45600.0,34.585,34.5935,34.5594,34.5594,45600.0
2012-01-17 10:50:00,40.63,40.66,40.62,40.63,16800.0,34.5594,34.585,34.5509,34.5594,16800.0
2012-01-17 10:55:00,40.63,40.66,40.62,40.64,10100.0,34.5594,34.585,34.5509,34.568,10100.0
2012-01-17 11:00:00,40.64,40.66,40.63,40.65,21100.0,34.568,34.585,34.5594,34.5765,21100.0
2012-01-17 11:05:00,40.65,40.68,40.65,40.67,16400.0,34.5765,34.602,34.5765,34.5935,16400.0
2012-01-17 11:10:00,40.66,40.7,40.66,40.69,6800.0,34.585,34.619,34.585,34.6105,6800.0
2012-01-17 11:15:00,40.68,40.69,40.67,40.69,15400.0,34.602,34.6105,34.5935,34.6105,15400.0
2012-01-17 11:20:00,40.68,40.69,40.68,40.69,16600.0,34.602,34.6105,34.602,34.6105,16600.0
2012-01-17 11:25:00,40.69,40.69,40.68,40.68,8300.0,34.6105,34.6105,34.602,34.602,8300.0
2012-01-17 11:30:00,40.68,40.69,40.65,40.65,19200.0,34.602,34.6105,34.5765,34.5765,19200.0
2012-01-17 11:35:00,40.65,40.69,40.65,40.67,64200.0,34.5765,34.6105,34.5765,34.5935,64200.0
2012-01-17 11:40:00,40.68,40.68,40.66,40.66,11200.0,34.602,34.602,34.585,34.585,11200.0
2012-01-17 11:45:00,40.65,40.69,40.64,40.68,18800.0,34.5765,34.6105,34.568,34.602,18800.0
2012-01-17 11:50:00,40.68,40.69,40.68,40.68,4900.0,34.602,34.6105,34.602,34.602,4900.0
2012-01-17 11:55:00,40.68,40.68,40.66,40.67,8100.0,34.602,34.602,34.585,34.5935,8100.0
2012-01-17 12:00:00,40.67,40.67,40.64,40.67,19900.0,34.5935,34.5935,34.568,34.5935,19900.0
2012-01-17 12:05:00,40.67,40.68,40.66,40.66,12700.0,34.5935,34.602,34.585,34.585,12700.0
2012-01-17 12:10:00,40.68,40.7,40.67,40.69,33800.0,34.602,34.619,34.5935,34.6105,33800.0
2012-01-17 12:15:00,40.68,40.7,40.68,40.7,41200.0,34.602,34.619,34.602,34.619,41200.0
2012-01-17 12:20:00,40.7,40.7,40.68,40.7,48500.0,34.619,34.619,34.602,34.619,48500.0
2012-01-17 12:25:00,40.7,40.7,40.69,40.7,48700.0,34.619,34.619,34.6105,34.619,48700.0
2012-01-17 12:30:00,40.69,40.7,40.64,40.64,28900.0,34.6105,34.619,34.568,34.568,28900.0
2012-01-17 12:35:00,40.64,40.64,40.59,40.62,20500.0,34.568,34.568,34.5254,34.5509,20500.0
2012-01-17 12:40:00,40.61,40.63,40.61,40.63,3900.0,34.5424,34.5594,34.5424,34.5594,3900.0
2012-01-17 12:45:00,40.62,40.63,40.62,40.62,2700.0,34.5509,34.5594,34.5509,34.5509,2700.0
2012-01-17 12:50:00,40.62,40.62,40.6,40.61,4400.0,34.5509,34.5509,34.5339,34.5424,4400.0
2012-01-17 12:55:00,40.61,40.62,40.6,40.62,31700.0,34.5424,34.5509,34.5339,34.5509,31700.0
2012-01-17 13:00:00,40.63,40.64,40.62,40.64,46700.0,34.5594,34.568,34.5509,34.568,46700.0
2012-01-17 13:05:00,40.63,40.65,40.63,40.65,6800.0,34.5594,34.5765,34.5594,34.5765,6800.0
2012-01-17 13:10:00,40.65,40.65,40.64,40.65,4900.0,34.5765,34.5765,34.568,34.5765,4900.0
2012-01-17 13:15:00,40.64,40.64,40.64,40.64,3900.0,34.568,34.568,34.568,34.568,3900.0
2012-01-17 13:20:00,40.65,40.66,40.64,40.65,8000.0,34.5765,34.585,34.568,34.5765,8000.0
2012-01-17 13:25:00,40.65,40.65,40.64,40.64,7400.0,34.5765,34.5765,34.568,34.568,7400.0
2012-01-17 13:30:00,40.64,40.64,40.61,40.61,12400.0,34.568,34.568,34.5424,34.5424,12400.0
2012-01-17 13:35:00,40.62,40.64,40.62,40.63,4300.0,34.5509,34.568,34.5509,34.5594,4300.0
2012-01-17 13:40:00,40.64,40.64,40.63,40.64,6100.0,34.568,34.568,34.5594,34.568,6100.0
2012-01-17 13:45:00,40.63,40.64,40.62,40.64,3700.0,34.5594,34.568,34.5509,34.568,3700.0
2012-01-17 13:50:00,40.64,40.67,40.64,40.66,10400.0,34.568,34.5935,34.568,34.585,10400.0
2012-01-17 13:55:00,40.65,40.66,40.64,40.65,33200.0,34.5765,34.585,34.568,34.5765,33200.0
2012-01-17 14:00:00,40.65,40.65,40.63,40.64,7100.0,34.5765,34.5765,34.5594,34.568,7100.0
2012-01-17 14:05:00,40.63,40.64,40.63,40.64,1200.0,34.5594,34.568,34.5594,34.568,1200.0
2012-01-17 14:10:00,40.64,40.64,40.62,40.64,13000.0,34.568,34.568,34.5509,34.568,13000.0
2012-01-17 14:15:00,40.64,40.64,40.61,40.62,15300.0,34.568,34.568,34.5424,34.5509,15300.0
2012-01-17 14:20:00,40.62,40.65,40.62,40.65,11400.0,34.5509,34.5765,34.5509,34.5765,11400.0
2012-01-17 14:25:00,40.64,40.66,40.63,40.63,11100.0,34.568,34.585,34.5594,34.5594,11100.0
2012-01-17 14:30:00,40.62,40.63,40.56,40.57,24700.0,34.5509,34.5594,34.4999,34.5084,24700.0
2012-01-17 14:35:00,40.56,40.59,40.56,40.57,10000.0,34.4999,34.5254,34.4999,34.5084,10000.0
2012-01-17 14:40:00,40.57,40.59,40.56,40.59,10800.0,34.5084,34.5254,34.4999,34.5254,10800.0
2012-01-17 14:45:00,40.58,40.58,40.52,40.52,21500.0,34.5169,34.5169,34.4659,34.4659,21500.0
2012-01-17 14:50:00,40.53,40.53,40.52,40.52,29400.0,34.4744,34.4744,34.4659,34.4659,29400.0
2012-01-17 14:55:00,40.52,40.55,40.51,40.53,18900.0,34.4659,34.4914,34.4574,34.4744,18900.0
2012-01-17 15:00:00,40.53,40.54,40.52,40.54,5100.0,34.4744,34.4829,34.4659,34.4829,5100.0
2012-01-17 15:05:00,40.54,40.54,40.47,40.47,18000.0,34.4829,34.4829,34.4234,34.4234,18000.0
2012-01-17 15:10:00,40.46,40.47,40.44,40.47,26200.0,34.4148,34.4234,34.3978,34.4234,26200.0
2012-01-17 15:15:00,40.47,40.47,40.43,40.44,29900.0,34.4234,34.4234,34.3893,34.3978,29900.0
2012-01-17 15:20:00,40.43,40.5,40.43,40.5,23300.0,34.3893,34.4489,34.3893,34.4489,23300.0
2012-01-17 15:25:00,40.49,40.52,40.48,40.5,119800.0,34.4404,34.4659,34.4319,34.4489,119800.0
2012-01-17 15:30:00,40.5,40.53,40.48,40.52,30500.0,34.4489,34.4744,34.4319,34.4659,30500.0
2012-01-17 15:35:00,40.53,40.53,40.5,40.51,61200.0,34.4744,34.4744,34.4489,34.4574,61200.0
2012-01-17 15:40:00,40.51,40.53,40.5,40.51,18800.0,34.4574,34.4744,34.4489,34.4574,18800.0
2012-01-17 15:45:00,40.52,40.55,40.49,40.5,76700.0,34.4659,34.4914,34.4404,34.4489,76700.0
2012-01-17 15:50:00,40.51,40.53,40.48,40.48,116900.0,34.4574,34.4744,34.4319,34.4319,116900.0
2012-01-17 15:55:00,40.48,40.52,40.46,40.51,250300.0,34.4319,34.4659,34.4148,34.4574,250300.0
2012-01-18 09:30:00,40.57,40.58,40.41,40.44,30300.0,34.5084,34.5169,34.3723,34.3978,30300.0
2012-01-18 09:35:00,40.45,40.5,40.45,40.49,24800.0,34.4063,34.4489,34.4063,34.4404,24800.0
2012-01-18 09:40:00,40.49,40.54,40.47,40.53,26100.0,34.4404,34.4829,34.4234,34.4744,26100.0
2012-01-18 09:45:00,40.54,40.57,40.53,40.56,15900.0,34.4829,34.5084,34.4744,34.4999,15900.0
2012-01-18 09:50:00,40.56,40.69,40.56,40.69,82300.0,34.4999,34.6105,34.4999,34.6105,82300.0
2012-01-18 09:55:00,40.69,40.7,40.66,40.7,28300.0,34.6105,34.619,34.585,34.619,28300.0
2012-01-18 10:00:00,40.71,40.77,40.71,40.76,39100.0,34.6275,34.6785,34.6275,34.67,39100.0
2012-01-18 10:05:00,40.76,40.76,40.72,40.75,26100.0,34.67,34.67,34.636,34.6615,26100.0
2012-01-18 10:10:00,40.75,40.8,40.75,40.78,38200.0,34.6615,34.704,34.6615,34.687,38200.0
2012-01-18 10:15:00,40.78,40.82,40.75,40.8,43400.0,34.687,34.7211,34.6615,34.704,43400.0
2012-01-18 10:20:00,40.8,40.89,40.8,40.87,54100.0,34.704,34.7806,34.704,34.7636,54100.0
2012-01-18 10:25:00,40.89,40.89,40.86,40.88,18200.0,34.7806,34.7806,34.7551,34.7721,18200.0
2012-01-18 10:30:00,40.86,40.92,40.86,40.92,32100.0,34.7551,34.8061,34.7551,34.8061,32100.0
2012-01-18 10:35:00,40.92,40.92,40.88,40.89,18700.0,34.8061,34.8061,34.7721,34.7806,18700.0
2012-01-18 10:40:00,40.89,40.89,40.86,40.86,23400.0,34.7806,34.7806,34.7551,34.7551,23400.0
2012-01-18 10:45:00,40.87,40.88,40.81,40.83,32200.0,34.7636,34.7721,34.7126,34.7296,32200.0
2012-01-18 10:50:00,40.83,40.87,40.82,40.86,21700.0,34.7296,34.7636,34.7211,34.7551,21700.0
2012-01-18 10:55:00,40.87,40.88,40.84,40.84,36400.0,34.7636,34.7721,34.7381,34.7381,36400.0
2012-01-18 11:00:00,40.84,40.86,40.83,40.84,12200.0,34.7381,34.7551,34.7296,34.7381,12200.0
2012-01-18 11:05:00,40.84,40.84,40.81,40.83,8200.0,34.7381,34.7381,34.7126,34.7296,8200.0
2012-01-18 11:10:00,40.84,40.85,40.82,40.84,14000.0,34.7381,34.7466,34.7211,34.7381,14000.0
2012-01-18 11:15:00,40.85,40.85,40.79,40.8,128500.0,34.7466,34.7466,34.6955,34.704,128500.0
2012-01-18 11:20:00,40.8,40.85,40.79,40.85,159900.0,34.704,34.7466,34.6955,34.7466,159900.0
2012-01-18 11:25:00,40.83,40.86,40.83,40.85,15700.0,34.7296,34.7551,34.7296,34.7466,15700.0
2012-01-18 11:30:00,40.84,40.89,40.84,40.84,61000.0,34.7381,34.7806,34.7381,34.7381,61000.0
2012-01-18 11:35:00,40.83,40.85,40.8,40.84,32800.0,34.7296,34.7466,34.704,34.7381,32800.0
2012-01-18 11:40:00,40.84,40.87,40.83,40.86,27700.0,34.7381,34.7636,34.7296,34.7551,27700.0
2012-01-18 11:45:00,40.86,40.86,40.84,40.84,11400.0,34.7551,34.7551,34.7381,34.7381,11400.0
2012-01-18 11:50:00,40.84,40.86,40.83,40.86,54100.0,34.7381,34.7551,34.7296,34.7551,54100.0
2012-01-18 11:55:00,40.86,40.87,40.84,40.87,18600.0,34.7551,34.7636,34.7381,34.7636,18600.0
2012-01-18 12:00:00,40.86,40.88,40.86,40.86,12300.0,34.7551,34.7721,34.7551,34.7551,12300.0
2012-01-18 12:05:00,40.87,40.87,40.86,40.87,31000.0,34.7636,34.7636,34.7551,34.7636,31000.0
2012-01-18 12:10:00,40.86,40.89,40.85,40.88,23200.0,34.7551,34.7806,34.7466,34.7721,23200.0
2012-01-18 12:15:00,40.88,40.89,40.85,40.85,3400.0,34.7721,34.7806,34.7466,34.7466,3400.0
2012-01-18 12:20:00,40.86,40.93,40.86,40.92,145200.0,34.7551,34.8146,34.7551,34.8061,145200.0
2012-01-18 12:25:00,40.93,40.96,40.92,40.93,35300.0,34.8146,34.8401,34.8061,34.8146,35300.0
2012-01-18 12:30:00,40.94,40.96,40.92,40.96,34500.0,34.8231,34.8401,34.8061,34.8401,34500.0
2012-01-18 12:35:00,40.96,40.97,40.94,40.96,33800.0,34.8401,34.8486,34.8231,34.8401,33800.0
2012-01-18 12:40:00,40.97,40.98,40.95,40.97,19000.0,34.8486,34.8572,34.8316,34.8486,19000.0
2012-01-18 12:45:00,40.96,40.99,40.96,40.98,20200.0,34.8401,34.8657,34.8401,34.8572,20200.0
2012-01-18 12:50:00,40.98,40.99,40.96,40.96,27800.0,34.8572,34.8657,34.8401,34.8401,27800.0
2012-01-18 12:55:00,40.96,40.97,40.96,40.97,3600.0,34.8401,34.8486,34.8401,34.8486,3600.0
2012-01-18 13:00:00,40.98,40.98,40.95,40.95,16800.0,34.8572,34.8572,34.8316,34.8316,16800.0
2012-01-18 13:05:00,40.96,40.97,40.94,40.95,37600.0,34.8401,34.8486,34.8231,34.8316,37600.0
2012-01-18 13:10:00,40.95,40.97,40.94,40.95,21700.0,34.8316,34.8486,34.8231,34.8316,21700.0
2012-01-18 13:15:00,40.95,40.96,40.95,40.95,16200.0,34.8316,34.8401,34.8316,34.8316,16200.0
2012-01-18 13:20:00,40.96,40.98,40.95,40.96,46000.0,34.8401,34.8572,34.8316,34.8401,46000.0
2012-01-18 13:25:00,40.96,40.98,40.96,40.97,35000.0,34.8401,34.8572,34.8401,34.8486,35000.0
2012-01-18 13:30:00,40.98,41.02,40.97,41.02,66300.0,34.8572,34.8912,34.8486,34.8912,66300.0
2012-01-18 13:35:00,41.01,41.02,41.0,41.01,37700.0,34.8827,34.8912,34.8742,34.8827,37700.0
2012-01-18 13:40:00,41.01,41.02,41.0,41.0,35400.0,34.8827,34.8912,34.8742,34.8742,35400.0
2012-01-18 13:45:00,41.0,41.01,40.99,41.01,45800.0,34.8742,34.8827,34.8657,34.8827,45800.0
2012-01-18 13:50:00,41.0,41.0,40.95,40.98,41800.0,34.8742,34.8742,34.8316,34.8572,41800.0
2012-01-18 13:55:00,40.99,41.0,40.97,40.99,49200.0,34.8657,34.8742,34.8486,34.8657,49200.0
2012-01-18 14:00:00,40.99,41.03,40.99,41.02,41400.0,34.8657,34.8997,34.8657,34.8912,41400.0
2012-01-18 14:05:00,41.02,41.07,41.02,41.06,100200.0,34.8912,34.9337,34.8912,34.9252,100200.0
2012-01-18 14:10:00,41.06,41.07,41.03,41.04,49000.0,34.9252,34.9337,34.8997,34.9082,49000.0
2012-01-18 14:15:00,41.04,41.06,41.04,41.05,183600.0,34.9082,34.9252,34.9082,34.9167,183600.0
2012-01-18 14:20:00,41.06,41.06,41.04,41.05,45900.0,34.9252,34.9252,34.9082,34.9167,45900.0
2012-01-18 14:25:00,41.06,41.11,41.05,41.1,125500.0,34.9252,34.9677,34.9167,34.9592,125500.0
2012-01-18 14:30:00,41.1,41.1,41.06,41.06,75800.0,34.9592,34.9592,34.9252,34.9252,75800.0
2012-01-18 14:35:00,41.07,41.09,41.05,41.05,80900.0,34.9337,34.9507,34.9167,34.9167,80900.0
2012-01-18 14:40:00,41.06,41.09,41.05,41.09,83100.0,34.9252,34.9507,34.9167,34.9507,83100.0
2012-01-18 14:45:00,41.08,41.08,41.06,41.07,52000.0,34.9422,34.9422,34.9252,34.9337,52000.0
2012-01-18 14:50:00,41.07,41.07,41.06,41.06,61300.0,34.9337,34.9337,34.9252,34.9252,61300.0
2012-01-18 14:55:00,41.07,41.08,41.05,41.08,39700.0,34.9337,34.9422,34.9167,34.9422,39700.0
2012-01-18 15:00:00,41.09,41.1,41.09,41.09,28800.0,34.9507,34.9592,34.9507,34.9507,28800.0
2012-01-18 15:05:00,41.09,41.1,41.08,41.09,29600.0,34.9507,34.9592,34.9422,34.9507,29600.0
2012-01-18 15:10:00,41.09,41.13,41.09,41.11,40400.0,34.9507,34.9847,34.9507,34.9677,40400.0
2012-01-18 15:15:00,41.12,41.15,41.09,41.1,71500.0,34.9762,35.0018,34.9507,34.9592,71500.0
2012-01-18 15:20:00,41.1,41.16,41.1,41.15,83600.0,34.9592,35.0103,34.9592,35.0018,83600.0
2012-01-18 15:25:00,41.15,41.18,41.13,41.13,120900.0,35.0018,35.0273,34.9847,34.9847,120900.0
2012-01-18 15:30:00,41.13,41.14,41.09,41.11,80600.0,34.9847,34.9932,34.9507,34.9677,80600.0
2012-01-18 15:35:00,41.11,41.11,41.09,41.11,30900.0,34.9677,34.9677,34.9507,34.9677,30900.0
2012-01-18 15:40:00,41.1,41.11,41.09,41.11,165900.0,34.9592,34.9677,34.9507,34.9677,165900.0
2012-01-18 15:45:00,41.11,41.13,41.09,41.1,130700.0,34.9677,34.9847,34.9507,34.9592,130700.0
2012-01-18 15:50:00,41.1,41.14,41.1,41.14,163400.0,34.9592,34.9932,34.9592,34.9932,163400.0
2012-01-18 15:55:00,41.13,41.14,41.11,41.12,338000.0,34.9847,34.9932,34.9677,34.9762,338000.0
2012-01-19 09:30:00,41.2,41.23,41.17,41.21,30500.0,35.0443,35.0698,35.0188,35.0528,30500.0
2012-01-19 09:35:00,41.21,41.22,41.16,41.21,144300.0,35.0528,35.0613,35.0103,35.0528,144300.0
2012-01-19 09:40:00,41.21,41.26,41.21,41.26,366700.0,35.0528,35.0953,35.0528,35.0953,366700.0
2012-01-19 09:45:00,41.26,41.32,41.25,41.3,25400.0,35.0953,35.1464,35.0868,35.1293,25400.0
2012-01-19 09:50:00,41.31,41.31,41.25,41.27,23300.0,35.1378,35.1378,35.0868,35.1038,23300.0
2012-01-19 09:55:00,41.27,41.3,41.26,41.29,83800.0,35.1038,35.1293,35.0953,35.1208,83800.0
2012-01-19 10:00:00,41.29,41.29,41.16,41.17,112400.0,35.1208,35.1208,35.0103,35.0188,112400.0
2012-01-19 10:05:00,41.17,41.17,41.15,41.17,99200.0,35.0188,35.0188,35.0018,35.0188,99200.0
2012-01-19 10:10:00,41.17,41.2,41.16,41.19,96700.0,35.0188,35.0443,35.0103,35.0358,96700.0
2012-01-19 10:15:00,41.19,41.24,41.19,41.24,15500.0,35.0358,35.0783,35.0358,35.0783,15500.0
2012-01-19 10:20:00,41.24,41.28,41.24,41.27,67600.0,35.0783,35.1123,35.0783,35.1038,67600.0
2012-01-19 10:25:00,41.27,41.3,41.26,41.3,40400.0,35.1038,35.1293,35.0953,35.1293,40400.0
2012-01-19 10:30:00,41.31,41.32,41.27,41.31,44800.0,35.1378,35.1464,35.1038,35.1378,44800.0
2012-01-19 10:35:00,41.32,41.32,41.27,41.28,23900.0,35.1464,35.1464,35.1038,35.1123,23900.0
2012-01-19 10:40:00,41.29,41.32,41.29,41.32,60900.0,35.1208,35.1464,35.1208,35.1464,60900.0
2012-01-19 10:45:00,41.32,41.33,41.3,41.33,61100.0,35.1464,35.1549,35.1293,35.1549,61100.0
2012-01-19 10:50:00,41.33,41.35,41.32,41.33,13400.0,35.1549,35.1719,35.1464,35.1549,13400.0
2012-01-19 10:55:00,41.33,41.35,41.32,41.32,138000.0,35.1549,35.1719,35.1464,35.1464,138000.0
2012-01-19 11:00:00,41.33,41.34,41.31,41.31,26000.0,35.1549,35.1634,35.1378,35.1378,26000.0
2012-01-19 11:05:00,41.3,41.3,41.27,41.29,67800.0,35.1293,35.1293,35.1038,35.1208,67800.0
2012-01-19 11:10:00,41.28,41.29,41.27,41.27,33600.0,35.1123,35.1208,35.1038,35.1038,33600.0
2012-01-19 11:15:00,41.28,41.31,41.28,41.31,13200.0,35.1123,35.1378,35.1123,35.1378,13200.0
2012-01-19 11:20:00,41.31,41.35,41.3,41.35,35400.0,35.1378,35.1719,35.1293,35.1719,35400.0
2012-01-19 11:25:00,41.35,41.37,41.34,41.37,72900.0,35.1719,35.1889,35.1634,35.1889,72900.0
2012-01-19 11:30:00,41.36,41.38,41.36,41.36,30100.0,35.1804,35.1974,35.1804,35.1804,30100.0
2012-01-19 11:35:00,41.36,41.38,41.35,41.38,15300.0,35.1804,35.1974,35.1719,35.1974,15300.0
2012-01-19 11:40:00,41.38,41.41,41.38,41.41,10000.0,35.1974,35.2229,35.1974,35.2229,10000.0
2012-01-19 11:45:00,41.41,41.41,41.39,41.4,41400.0,35.2229,35.2229,35.2059,35.2144,41400.0
2012-01-19 11:50:00,41.4,41.41,41.37,41.39,31600.0,35.2144,35.2229,35.1889,35.2059,31600.0
2012-01-19 11:55:00,41.39,41.4,41.37,41.4,8700.0,35.2059,35.2144,35.1889,35.2144,8700.0
2012-01-19 12:00:00,41.4,41.41,41.39,41.41,6800.0,35.2144,35.2229,35.2059,35.2229,6800.0
2012-01-19 12:05:00,41.41,41.41,41.38,41.38,7900.0,35.2229,35.2229,35.1974,35.1974,7900.0
2012-01-19 12:10:00,41.38,41.41,41.38,41.41,11800.0,35.1974,35.2229,35.1974,35.2229,11800.0
2012-01-19 12:15:00,41.4,41.42,41.39,41.39,8100.0,35.2144,35.2314,35.2059,35.2059,8100.0
2012-01-19 12:20:00,41.39,41.39,41.38,41.38,5200.0,35.2059,35.2059,35.1974,35.1974,5200.0
2012-01-19 12:25:00,41.38,41.4,41.37,41.38,8800.0,35.1974,35.2144,35.1889,35.1974,8800.0
2012-01-19 12:30:00,41.38,41.4,41.37,41.39,40000.0,35.1974,35.2144,35.1889,35.2059,40000.0
2012-01-19 12:35:00,41.39,41.39,41.35,41.38,21500.0,35.2059,35.2059,35.1719,35.1974,21500.0
2012-01-19 12:40:00,41.38,41.4,41.36,41.39,66600.0,35.1974,35.2144,35.1804,35.2059,66600.0
2012-01-19 12:45:00,41.39,41.41,41.39,41.4,9400.0,35.2059,35.2229,35.2059,35.2144,9400.0
2012-01-19 12:50:00,41.4,41.41,41.39,41.41,2100.0,35.2144,35.2229,35.2059,35.2229,2100.0
2012-01-19 12:55:00,41.41,41.42,41.41,41.42,3900.0,35.2229,35.2314,35.2229,35.2314,3900.0
2012-01-19 13:00:00,41.42,41.45,41.41,41.45,7800.0,35.2314,35.2569,35.2229,35.2569,7800.0
2012-01-19 13:05:00,41.44,41.45,41.43,41.45,30100.0,35.2484,35.2569,35.2399,35.2569,30100.0
2012-01-19 13:10:00,41.45,41.45,41.44,41.45,9900.0,35.2569,35.2569,35.2484,35.2569,9900.0
2012-01-19 13:15:00,41.45,41.46,41.44,41.45,20800.0,35.2569,35.2654,35.2484,35.2569,20800.0
2012-01-19 13:20:00,41.45,41.45,41.43,41.44,2700.0,35.2569,35.2569,35.2399,35.2484,2700.0
2012-01-19 13:25:00,41.44,41.48,41.44,41.48,35500.0,35.2484,35.2824,35.2484,35.2824,35500.0
2012-01-19 13:30:00,41.47,41.48,41.43,41.44,35500.0,35.2739,35.2824,35.2399,35.2484,35500.0
2012-01-19 13:35:00,41.44,41.44,41.43,41.44,27600.0,35.2484,35.2484,35.2399,35.2484,27600.0
2012-01-19 13:40:00,41.43,41.46,41.43,41.46,6000.0,35.2399,35.2654,35.2399,35.2654,6000.0
2012-01-19 13:45:00,41.46,41.48,41.45,41.46,16400.0,35.2654,35.2824,35.2569,35.2654,16400.0
2012-01-19 13:50:00,41.45,41.46,41.44,41.45,4500.0,35.2569,35.2654,35.2484,35.2569,4500.0
2012-01-19 13:55:00,41.45,41.46,41.39,41.39,80100.0,35.2569,35.2654,35.2059,35.2059,80100.0
2012-01-19 14:00:00,41.39,41.42,41.39,41.42,59000.0,35.2059,35.2314,35.2059,35.2314,59000.0
2012-01-19 14:05:00,41.42,41.45,41.42,41.44,11600.0,35.2314,35.2569,35.2314,35.2484,11600.0
2012-01-19 14:10:00,41.45,41.46,41.45,41.45,4300.0,35.2569,35.2654,35.2569,35.2569,4300.0
2012-01-19 14:15:00,41.45,41.46,41.45,41.45,3500.0,35.2569,35.2654,35.2569,35.2569,3500.0
2012-01-19 14:20:00,41.45,41.47,41.44,41.46,111400.0,35.2569,35.2739,35.2484,35.2654,111400.0
2012-01-19 14:25:00,41.46,41.46,41.44,41.45,38100.0,35.2654,35.2654,35.2484,35.2569,38100.0
2012-01-19 14:30:00,41.45,41.46,41.42,41.42,17100.0,35.2569,35.2654,35.2314,35.2314,17100.0
2012-01-19 14:35:00,41.42,41.44,41.41,41.43,12700.0,35.2314,35.2484,35.2229,35.2399,12700.0
2012-01-19 14:40:00,41.44,41.44,41.41,41.42,19700.0,35.2484,35.2484,35.2229,35.2314,19700.0
2012-01-19 14:45:00,41.41,41.42,41.38,41.4,23200.0,35.2229,35.2314,35.1974,35.2144,23200.0
2012-01-19 14:50:00,41.4,41.42,41.39,41.41,7600.0,35.2144,35.2314,35.2059,35.2229,7600.0
2012-01-19 14:55:00,41.42,41.43,41.4,41.4,10400.0,35.2314,35.2399,35.2144,35.2144,10400.0
2012-01-19 15:00:00,41.4,41.43,41.4,41.43,19900.0,35.2144,35.2399,35.2144,35.2399,19900.0
2012-01-19 15:05:00,41.43,41.49,41.43,41.49,11900.0,35.2399,35.291,35.2399,35.291,11900.0
2012-01-19 15:10:00,41.5,41.5,41.47,41.47,11600.0,35.2995,35.2995,35.2739,35.2739,11600.0
2012-01-19 15:15:00,41.47,41.48,41.46,41.47,11000.0,35.2739,35.2824,35.2654,35.2739,11000.0
2012-01-19 15:20:00,41.48,41.51,41.47,41.51,29900.0,35.2824,35.308,35.2739,35.308,29900.0
2012-01-19 15:25:00,41.5,41.53,41.5,41.5,22400.0,35.2995,35.325,35.2995,35.2995,22400.0
2012-01-19 15:30:00,41.51,41.54,41.5,41.54,92000.0,35.308,35.3335,35.2995,35.3335,92000.0
2012-01-19 15:35:00,41.54,41.54,41.51,41.51,65800.0,35.3335,35.3335,35.308,35.308,65800.0
2012-01-19 15:40:00,41.52,41.57,41.51,41.56,51500.0,35.3165,35.359,35.308,35.3505,51500.0
2012-01-19 15:45:00,41.55,41.55,41.52,41.53,163800.0,35.342,35.342,35.3165,35.325,163800.0
2012-01-19 15:50:00,41.52,41.53,41.5,41.51,173100.0,35.3165,35.325,35.2995,35.308,173100.0
2012-01-19 15:55:00,41.5,41.53,41.49,41.52,229200.0,35.2995,35.325,35.291,35.3165,229200.0
2012-01-20 09:30:00,41.49,41.49,41.38,41.42,54900.0,35.291,35.291,35.1974,35.2314,54900.0
2012-01-20 09:35:00,41.42,41.43,41.38,41.38,68500.0,35.2314,35.2399,35.1974,35.1974,68500.0
2012-01-20 09:40:00,41.38,41.42,41.38,41.38,76900.0,35.1974,35.2314,35.1974,35.1974,76900.0
2012-01-20 09:45:00,41.38,41.38,41.31,41.33,61200.0,35.1974,35.1974,35.1378,35.1549,61200.0
2012-01-20 09:50:00,41.33,41.38,41.32,41.32,38100.0,35.1549,35.1974,35.1464,35.1464,38100.0
2012-01-20 09:55:00,41.33,41.33,41.29,41.33,46000.0,35.1549,35.1549,35.1208,35.1549,46000.0
2012-01-20 10:00:00,41.34,41.34,41.28,41.3,55400.0,35.1634,35.1634,35.1123,35.1293,55400.0
2012-01-20 10:05:00,41.3,41.32,41.26,41.31,60000.0,35.1293,35.1464,35.0953,35.1378,60000.0
2012-01-20 10:10:00,41.31,41.34,41.3,41.34,13100.0,35.1378,35.1634,35.1293,35.1634,13100.0
2012-01-20 10:15:00,41.33,41.33,41.29,41.31,128000.0,35.1549,35.1549,35.1208,35.1378,128000.0
2012-01-20 10:20:00,41.31,41.41,41.31,41.37,628400.0,35.1378,35.2229,35.1378,35.1889,628400.0
2012-01-20 10:25:00,41.36,41.38,41.36,41.38,25600.0,35.1804,35.1974,35.1804,35.1974,25600.0
2012-01-20 10:30:00,41.38,41.38,41.34,41.35,70500.0,35.1974,35.1974,35.1634,35.1719,70500.0
2012-01-20 10:35:00,41.35,41.36,41.3,41.3,49900.0,35.1719,35.1804,35.1293,35.1293,49900.0
2012-01-20 10:40:00,41.3,41.31,41.28,41.3,70500.0,35.1293,35.1378,35.1123,35.1293,70500.0
2012-01-20 10:45:00,41.3,41.31,41.26,41.28,35000.0,35.1293,35.1378,35.0953,35.1123,35000.0
2012-01-20 10:50:00,41.29,41.3,41.27,41.3,21300.0,35.1208,35.1293,35.1038,35.1293,21300.0
2012-01-20 10:55:00,41.31,41.31,41.28,41.29,42500.0,35.1378,35.1378,35.1123,35.1208,42500.0
2012-01-20 11:00:00,41.3,41.3,41.25,41.25,34500.0,35.1293,35.1293,35.0868,35.0868,34500.0
2012-01-20 11:05:00,41.24,41.28,41.24,41.28,15200.0,35.0783,35.1123,35.0783,35.1123,15200.0
2012-01-20 11:10:00,41.27,41.27,41.24,41.26,42600.0,35.1038,35.1038,35.0783,35.0953,42600.0
2012-01-20 11:15:00,41.25,41.27,41.25,41.25,34600.0,35.0868,35.1038,35.0868,35.0868,34600.0
2012-01-20 11:20:00,41.26,41.27,41.26,41.26,23000.0,35.0953,35.1038,35.0953,35.0953,23000.0
2012-01-20 11:25:00,41.27,41.27,41.25,41.25,43100.0,35.1038,35.1038,35.0868,35.0868,43100.0
2012-01-20 11:30:00,41.25,41.25,41.2,41.2,21300.0,35.0868,35.0868,35.0443,35.0443,21300.0
2012-01-20 11:35:00,41.2,41.21,41.16,41.18,21900.0,35.0443,35.0528,35.0103,35.0273,21900.0
2012-01-20 11:40:00,41.19,41.2,41.18,41.19,26100.0,35.0358,35.0443,35.0273,35.0358,26100.0
2012-01-20 11:45:00,41.18,41.2,41.18,41.2,11300.0,35.0273,35.0443,35.0273,35.0443,11300.0
2012-01-20 11:50:00,41.21,41.21,41.18,41.2,10400.0,35.0528,35.0528,35.0273,35.0443,10400.0
2012-01-20 11:55:00,41.2,41.2,41.17,41.18,18700.0,35.0443,35.0443,35.0188,35.0273,18700.0
2012-01-20 12:00:00,41.19,41.22,41.19,41.2,14200.0,35.0358,35.0613,35.0358,35.0443,14200.0
2012-01-20 12:05:00,41.2,41.21,41.19,41.2,10900.0,35.0443,35.0528,35.0358,35.0443,10900.0
2012-01-20 12:10:00,41.2,41.21,41.19,41.21,9700.0,35.0443,35.0528,35.0358,35.0528,9700.0
2012-01-20 12:15:00,41.21,41.22,41.2,41.21,5400.0,35.0528,35.0613,35.0443,35.0528,5400.0
2012-01-20 12:20:00,41.21,41.23,41.2,41.23,16100.0,35.0528,35.0698,35.0443,35.0698,16100.0
2012-01-20 12:25:00,41.22,41.22,41.2,41.21,5800.0,35.0613,35.0613,35.0443,35.0528,5800.0
2012-01-20 12:30:00,41.21,41.22,41.2,41.21,22000.0,35.0528,35.0613,35.0443,35.0528,22000.0
2012-01-20 12:35:00,41.21,41.22,41.2,41.21,11000.0,35.0528,35.0613,35.0443,35.0528,11000.0
2012-01-20 12:40:00,41.2,41.23,41.2,41.21,18300.0,35.0443,35.0698,35.0443,35.0528,18300.0
2012-01-20 12:45:00,41.21,41.21,41.19,41.2,16400.0,35.0528,35.0528,35.0358,35.0443,16400.0
2012-01-20 12:50:00,41.2,41.21,41.19,41.21,73300.0,35.0443,35.0528,35.0358,35.0528,73300.0
2012-01-20 12:55:00,41.2,41.21,41.16,41.16,19100.0,35.0443,35.0528,35.0103,35.0103,19100.0
2012-01-20 13:00:00,41.17,41.19,41.16,41.16,12400.0,35.0188,35.0358,35.0103,35.0103,12400.0
2012-01-20 13:05:00,41.16,41.19,41.16,41.17,7800.0,35.0103,35.0358,35.0103,35.0188,7800.0
2012-01-20 13:10:00,41.18,41.18,41.16,41.17,4700.0,35.0273,35.0273,35.0103,35.0188,4700.0
2012-01-20 13:15:00,41.17,41.17,41.16,41.16,141400.0,35.0188,35.0188,35.0103,35.0103,141400.0
2012-01-20 13:20:00,41.16,41.2,41.16,41.2,13600.0,35.0103,35.0443,35.0103,35.0443,13600.0
2012-01-20 13:25:00,41.21,41.22,41.19,41.22,5600.0,35.0528,35.0613,35.0358,35.0613,5600.0
2012-01-20 13:30:00,41.22,41.22,41.2,41.21,7800.0,35.0613,35.0613,35.0443,35.0528,7800.0
2012-01-20 13:35:00,41.21,41.22,41.19,41.19,486000.0,35.0528,35.0613,35.0358,35.0358,486000.0
2012-01-20 13:40:00,41.2,41.21,41.19,41.21,80000.0,35.0443,35.0528,35.0358,35.0528,80000.0
2012-01-20 13:45:00,41.2,41.21,41.17,41.18,3200.0,35.0443,35.0528,35.0188,35.0273,3200.0
2012-01-20 13:50:00,41.18,41.18,41.16,41.16,10700.0,35.0273,35.0273,35.0103,35.0103,10700.0
2012-01-20 13:55:00,41.16,41.17,41.15,41.15,28300.0,35.0103,35.0188,35.0018,35.0018,28300.0
2012-01-20 14:00:00,41.16,41.17,41.15,41.16,16500.0,35.0103,35.0188,35.0018,35.0103,16500.0
2012-01-20 14:05:00,41.17,41.17,41.16,41.17,4000.0,35.0188,35.0188,35.0103,35.0188,4000.0
2012-01-20 14:10:00,41.16,41.17,41.15,41.16,22500.0,35.0103,35.0188,35.0018,35.0103,22500.0
2012-01-20 14:15:00,41.15,41.16,41.12,41.12,50600.0,35.0018,35.0103,34.9762,34.9762,50600.0
2012-01-20 14:20:00,41.12,41.13,41.1,41.1,24300.0,34.9762,34.9847,34.9592,34.9592,24300.0
2012-01-20 14:25:00,41.11,41.12,41.1,41.1,14600.0,34.9677,34.9762,34.9592,34.9592,14600.0
2012-01-20 14:30:00,41.1,41.11,41.09,41.09,18200.0,34.9592,34.9677,34.9507,34.9507,18200.0
2012-01-20 14:35:00,41.09,41.1,41.04,41.06,69000.0,34.9507,34.9592,34.9082,34.9252,69000.0
2012-01-20 14:40:00,41.06,41.08,41.06,41.07,16300.0,34.9252,34.9422,34.9252,34.9337,16300.0
2012-01-20 14:45:00,41.07,41.08,41.07,41.07,6100.0,34.9337,34.9422,34.9337,34.9337,6100.0
2012-01-20 14:50:00,41.08,41.09,41.08,41.09,24500.0,34.9422,34.9507,34.9422,34.9507,24500.0
2012-01-20 14:55:00,41.09,41.11,41.09,41.1,7700.0,34.9507,34.9677,34.9507,34.9592,7700.0
2012-01-20 15:00:00,41.1,41.12,41.1,41.12,15300.0,34.9592,34.9762,34.9592,34.9762,15300.0
2012-01-20 15:05:00,41.12,41.13,41.1,41.13,9000.0,34.9762,34.9847,34.9592,34.9847,9000.0
2012-01-20 15:10:00,41.13,41.14,41.11,41.12,6800.0,34.9847,34.9932,34.9677,34.9762,6800.0
2012-01-20 15:15:00,41.13,41.14,41.12,41.13,29000.0,34.9847,34.9932,34.9762,34.9847,29000.0
2012-01-20 15:20:00,41.12,41.13,41.11,41.13,25700.0,34.9762,34.9847,34.9677,34.9847,25700.0
2012-01-20 15:25:00,41.13,41.14,41.12,41.13,41200.0,34.9847,34.9932,34.9762,34.9847,41200.0
2012-01-20 15:30:00,41.12,41.14,41.11,41.11,68200.0,34.9762,34.9932,34.9677,34.9677,68200.0
2012-01-20 15:35:00,41.12,41.12,41.1,41.12,63500.0,34.9762,34.9762,34.9592,34.9762,63500.0
2012-01-20 15:40:00,41.12,41.15,41.1,41.15,96700.0,34.9762,35.0018,34.9592,35.0018,96700.0
2012-01-20 15:45:00,41.15,41.19,41.15,41.19,144100.0,35.0018,35.0358,35.0018,35.0358,144100.0
2012-01-20 15:50:00,41.19,41.2,41.17,41.19,149000.0,35.0358,35.0443,35.0188,35.0358,149000.0
2012-01-20 15:55:00,41.19,41.22,41.17,41.18,1186700.0,35.0358,35.0613,35.0188,35.0273,1186700.0
2012-01-23 09:30:00,41.17,41.2,41.16,41.19,38900.0,35.0188,35.0443,35.0103,35.0358,38900.0
2012-01-23 09:35:00,41.19,41.26,41.19,41.23,45400.0,35.0358,35.0953,35.0358,35.0698,45400.0
2012-01-23 09:40:00,41.22,41.3,41.22,41.3,31700.0,35.0613,35.1293,35.0613,35.1293,31700.0
2012-01-23 09:45:00,41.31,41.31,41.25,41.3,28900.0,35.1378,35.1378,35.0868,35.1293,28900.0
2012-01-23 09:50:00,41.31,41.33,41.28,41.28,34000.0,35.1378,35.1549,35.1123,35.1123,34000.0
2012-01-23 09:55:00,41.28,41.32,41.28,41.31,41000.0,35.1123,35.1464,35.1123,35.1378,41000.0
2012-01-23 10:00:00,41.31,41.37,41.3,41.35,143100.0,35.1378,35.1889,35.1293,35.1719,143100.0
2012-01-23 10:05:00,41.36,41.42,41.35,41.39,43200.0,35.1804,35.2314,35.1719,35.2059,43200.0
2012-01-23 10:10:00,41.39,41.4,41.37,41.38,24400.0,35.2059,35.2144,35.1889,35.1974,24400.0
2012-01-23 10:15:00,41.39,41.41,41.38,41.39,26500.0,35.2059,35.2229,35.1974,35.2059,26500.0
2012-01-23 10:20:00,41.4,41.4,41.34,41.34,30100.0,35.2144,35.2144,35.1634,35.1634,30100.0
2012-01-23 10:25:00,41.35,41.37,41.34,41.35,39900.0,35.1719,35.1889,35.1634,35.1719,39900.0
2012-01-23 10:30:00,41.34,41.35,41.31,41.34,25700.0,35.1634,35.1719,35.1378,35.1634,25700.0
2012-01-23 10:35:00,41.34,41.35,41.31,41.33,44600.0,35.1634,35.1719,35.1378,35.1549,44600.0
2012-01-23 10:40:00,41.33,41.33,41.28,41.28,40400.0,35.1549,35.1549,35.1123,35.1123,40400.0
2012-01-23 10:45:00,41.27,41.31,41.26,41.31,17500.0,35.1038,35.1378,35.0953,35.1378,17500.0
2012-01-23 10:50:00,41.3,41.32,41.27,41.28,17500.0,35.1293,35.1464,35.1038,35.1123,17500.0
2012-01-23 10:55:00,41.27,41.28,41.24,41.25,17900.0,35.1038,35.1123,35.0783,35.0868,17900.0
2012-01-23 11:00:00,41.26,41.27,41.22,41.23,29100.0,35.0953,35.1038,35.0613,35.0698,29100.0
2012-01-23 11:05:00,41.22,41.23,41.14,41.14,44700.0,35.0613,35.0698,34.9932,34.9932,44700.0
2012-01-23 11:10:00,41.13,41.14,41.1,41.1,68800.0,34.9847,34.9932,34.9592,34.9592,68800.0
2012-01-23 11:15:00,41.1,41.13,41.1,41.13,64900.0,34.9592,34.9847,34.9592,34.9847,64900.0
2012-01-23 11:20:00,41.13,41.14,41.12,41.13,27000.0,34.9847,34.9932,34.9762,34.9847,27000.0
2012-01-23 11:25:00,41.13,41.15,41.12,41.14,53400.0,34.9847,35.0018,34.9762,34.9932,53400.0
2012-01-23 11:30:00,41.14,41.14,41.12,41.13,33100.0,34.9932,34.9932,34.9762,34.9847,33100.0
2012-01-23 11:35:00,41.13,41.13,41.03,41.05,103800.0,34.9847,34.9847,34.8997,34.9167,103800.0
2012-01-23 11:40:00,41.05,41.05,40.97,40.99,68500.0,34.9167,34.9167,34.8486,34.8657,68500.0
2012-01-23 11:45:00,40.99,41.0,40.95,40.97,44200.0,34.8657,34.8742,34.8316,34.8486,44200.0
2012-01-23 11:50:00,40.97,41.0,40.96,40.98,26800.0,34.8486,34.8742,34.8401,34.8572,26800.0
2012-01-23 11:55:00,40.99,41.0,40.96,40.97,19000.0,34.8657,34.8742,34.8401,34.8486,19000.0
2012-01-23 12:00:00,40.97,40.98,40.89,40.91,55200.0,34.8486,34.8572,34.7806,34.7976,55200.0
2012-01-23 12:05:00,40.9,40.91,40.86,40.89,38700.0,34.7891,34.7976,34.7551,34.7806,38700.0
2012-01-23 12:10:00,40.9,40.9,40.86,40.87,78000.0,34.7891,34.7891,34.7551,34.7636,78000.0
2012-01-23 12:15:00,40.87,40.91,40.85,40.91,45600.0,34.7636,34.7976,34.7466,34.7976,45600.0
2012-01-23 12:20:00,40.92,40.92,40.89,40.92,21400.0,34.8061,34.8061,34.7806,34.8061,21400.0
2012-01-23 12:25:00,40.94,40.95,40.93,40.95,16400.0,34.8231,34.8316,34.8146,34.8316,16400.0
2012-01-23 12:30:00,40.95,40.99,40.95,40.98,18100.0,34.8316,34.8657,34.8316,34.8572,18100.0
2012-01-23 12:35:00,40.99,40.99,40.96,40.99,14100.0,34.8657,34.8657,34.8401,34.8657,14100.0
2012-01-23 12:40:00,40.99,41.0,40.98,40.99,12500.0,34.8657,34.8742,34.8572,34.8657,12500.0
2012-01-23 12:45:00,41.0,41.01,40.98,40.98,11100.0,34.8742,34.8827,34.8572,34.8572,11100.0
2012-01-23 12:50:00,40.98,41.02,40.98,41.02,7600.0,34.8572,34.8912,34.8572,34.8912,7600.0
2012-01-23 12:55:00,41.0,41.0,40.97,40.98,10100.0,34.8742,34.8742,34.8486,34.8572,10100.0
2012-01-23 13:00:00,40.97,41.02,40.97,40.99,13200.0,34.8486,34.8912,34.8486,34.8657,13200.0
2012-01-23 13:05:00,41.0,41.04,40.99,41.03,13900.0,34.8742,34.9082,34.8657,34.8997,13900.0
2012-01-23 13:10:00,41.03,41.04,41.02,41.02,22300.0,34.8997,34.9082,34.8912,34.8912,22300.0
2012-01-23 13:15:00,41.03,41.03,41.0,41.0,21900.0,34.8997,34.8997,34.8742,34.8742,21900.0
2012-01-23 13:20:00,41.0,41.03,40.99,41.02,17500.0,34.8742,34.8997,34.8657,34.8912,17500.0
2012-01-23 13:25:00,41.02,41.04,41.01,41.04,5600.0,34.8912,34.9082,34.8827,34.9082,5600.0
2012-01-23 13:30:00,41.03,41.07,41.0,41.05,34300.0,34.8997,34.9337,34.8742,34.9167,34300.0
2012-01-23 13:35:00,41.05,41.08,41.05,41.06,14800.0,34.9167,34.9422,34.9167,34.9252,14800.0
2012-01-23 13:40:00,41.07,41.07,41.04,41.04,10500.0,34.9337,34.9337,34.9082,34.9082,10500.0
2012-01-23 13:45:00,41.04,41.08,41.03,41.05,9200.0,34.9082,34.9422,34.8997,34.9167,9200.0
2012-01-23 13:50:00,41.06,41.08,41.04,41.07,17800.0,34.9252,34.9422,34.9082,34.9337,17800.0
2012-01-23 13:55:00,41.07,41.1,41.07,41.1,8200.0,34.9337,34.9592,34.9337,34.9592,8200.0
2012-01-23 14:00:00,41.1,41.1,41.07,41.1,13100.0,34.9592,34.9592,34.9337,34.9592,13100.0
2012-01-23 14:05:00,41.1,41.1,41.08,41.09,14800.0,34.9592,34.9592,34.9422,34.9507,14800.0
2012-01-23 14:10:00,41.1,41.11,41.06,41.07,17000.0,34.9592,34.9677,34.9252,34.9337,17000.0
2012-01-23 14:15:00,41.08,41.09,41.06,41.07,8900.0,34.9422,34.9507,34.9252,34.9337,8900.0
2012-01-23 14:20:00,41.06,41.1,41.06,41.1,23400.0,34.9252,34.9592,34.9252,34.9592,23400.0
2012-01-23 14:25:00,41.11,41.11,41.09,41.11,58300.0,34.9677,34.9677,34.9507,34.9677,58300.0
2012-01-23 14:30:00,41.12,41.14,41.12,41.12,12000.0,34.9762,34.9932,34.9762,34.9762,12000.0
2012-01-23 14:35:00,41.1,41.11,41.08,41.08,10900.0,34.9592,34.9677,34.9422,34.9422,10900.0
2012-01-23 14:40:00,41.08,41.11,41.08,41.08,25800.0,34.9422,34.9677,34.9422,34.9422,25800.0
2012-01-23 14:45:00,41.08,41.09,41.03,41.06,19300.0,34.9422,34.9507,34.8997,34.9252,19300.0
2012-01-23 14:50:00,41.06,41.06,41.04,41.05,39200.0,34.9252,34.9252,34.9082,34.9167,39200.0
2012-01-23 14:55:00,41.05,41.16,41.05,41.14,37800.0,34.9167,35.0103,34.9167,34.9932,37800.0
2012-01-23 15:00:00,41.13,41.15,41.1,41.14,23100.0,34.9847,35.0018,34.9592,34.9932,23100.0
2012-01-23 15:05:00,41.13,41.18,41.13,41.15,24600.0,34.9847,35.0273,34.9847,35.0018,24600.0
2012-01-23 15:10:00,41.16,41.2,41.14,41.2,30000.0,35.0103,35.0443,34.9932,35.0443,30000.0
2012-01-23 15:15:00,41.2,41.2,41.16,41.17,45200.0,35.0443,35.0443,35.0103,35.0188,45200.0
2012-01-23 15:20:00,41.16,41.18,41.15,41.17,17500.0,35.0103,35.0273,35.0018,35.0188,17500.0
2012-01-23 15:25:00,41.17,41.19,41.14,41.16,45500.0,35.0188,35.0358,34.9932,35.0103,45500.0
2012-01-23 15:30:00,41.16,41.18,41.16,41.16,17000.0,35.0103,35.0273,35.0103,35.0103,17000.0
2012-01-23 15:35:00,41.17,41.18,41.14,41.16,23100.0,35.0188,35.0273,34.9932,35.0103,23100.0
2012-01-23 15:40:00,41.15,41.19,41.15,41.17,20400.0,35.0018,35.0358,35.0018,35.0188,20400.0
2012-01-23 15:45:00,41.17,41.21,41.15,41.19,71600.0,35.0188,35.0528,35.0018,35.0358,71600.0
2012-01-23 15:50:00,41.19,41.2,41.14,41.14,43800.0,35.0358,35.0443,34.9932,34.9932,43800.0
2012-01-23 15:55:00,41.14,41.16,41.12,41.13,139700.0,34.9932,35.0103,34.9762,34.9847,139700.0
2012-01-24 09:30:00,40.98,41.0,40.96,40.97,40000.0,34.8572,34.8742,34.8401,34.8486,40000.0
2012-01-24 09:35:00,40.96,40.96,40.87,40.9,44300.0,34.8401,34.8401,34.7636,34.7891,44300.0
2012-01-24 09:40:00,40.9,40.91,40.85,40.88,28100.0,34.7891,34.7976,34.7466,34.7721,28100.0
2012-01-24 09:45:00,40.88,40.93,40.86,40.93,35600.0,34.7721,34.8146,34.7551,34.8146,35600.0
2012-01-24 09:50:00,40.93,40.94,40.88,40.9,57200.0,34.8146,34.8231,34.7721,34.7891,57200.0
2012-01-24 09:55:00,40.9,40.94,40.89,40.89,48100.0,34.7891,34.8231,34.7806,34.7806,48100.0
2012-01-24 10:00:00,40.88,40.97,40.85,40.95,22600.0,34.7721,34.8486,34.7466,34.8316,22600.0
2012-01-24 10:05:00,40.97,40.99,40.96,40.96,13900.0,34.8486,34.8657,34.8401,34.8401,13900.0
2012-01-24 10:10:00,40.95,41.0,40.92,40.99,53900.0,34.8316,34.8742,34.8061,34.8657,53900.0
2012-01-24 10:15:00,40.99,40.99,40.95,40.96,15100.0,34.8657,34.8657,34.8316,34.8401,15100.0
2012-01-24 10:20:00,40.97,40.99,40.96,40.97,33800.0,34.8486,34.8657,34.8401,34.8486,33800.0
2012-01-24 10:25:00,40.98,40.98,40.92,40.94,27900.0,34.8572,34.8572,34.8061,34.8231,27900.0
2012-01-24 10:30:00,40.94,41.02,40.9,40.99,44100.0,34.8231,34.8912,34.7891,34.8657,44100.0
2012-01-24 10:35:00,40.98,41.02,40.98,41.01,31800.0,34.8572,34.8912,34.8572,34.8827,31800.0
2012-01-24 10:40:00,41.01,41.05,41.01,41.04,33800.0,34.8827,34.9167,34.8827,34.9082,33800.0
2012-01-24 10:45:00,41.04,41.09,41.04,41.09,16700.0,34.9082,34.9507,34.9082,34.9507,16700.0
2012-01-24 10:50:00,41.09,41.12,41.07,41.11,21900.0,34.9507,34.9762,34.9337,34.9677,21900.0
2012-01-24 10:55:00,41.1,41.12,41.09,41.09,20700.0,34.9592,34.9762,34.9507,34.9507,20700.0
2012-01-24 11:00:00,41.11,41.11,41.08,41.1,26700.0,34.9677,34.9677,34.9422,34.9592,26700.0
2012-01-24 11:05:00,41.09,41.14,41.09,41.12,45900.0,34.9507,34.9932,34.9507,34.9762,45900.0
2012-01-24 11:10:00,41.13,41.18,41.13,41.16,46400.0,34.9847,35.0273,34.9847,35.0103,46400.0
2012-01-24 11:15:00,41.17,41.17,41.15,41.15,15600.0,35.0188,35.0188,35.0018,35.0018,15600.0
2012-01-24 11:20:00,41.15,41.2,41.14,41.2,30800.0,35.0018,35.0443,34.9932,35.0443,30800.0
2012-01-24 11:25:00,41.2,41.21,41.2,41.2,39200.0,35.0443,35.0528,35.0443,35.0443,39200.0
2012-01-24 11:30:00,41.21,41.21,41.19,41.2,27400.0,35.0528,35.0528,35.0358,35.0443,27400.0
2012-01-24 11:35:00,41.2,41.2,41.15,41.15,32300.0,35.0443,35.0443,35.0018,35.0018,32300.0
2012-01-24 11:40:00,41.16,41.18,41.15,41.18,37000.0,35.0103,35.0273,35.0018,35.0273,37000.0
2012-01-24 11:45:00,41.17,41.19,41.16,41.16,27000.0,35.0188,35.0358,35.0103,35.0103,27000.0
2012-01-24 11:50:00,41.17,41.17,41.14,41.17,35800.0,35.0188,35.0188,34.9932,35.0188,35800.0
2012-01-24 11:55:00,41.17,41.18,41.15,41.15,36700.0,35.0188,35.0273,35.0018,35.0018,36700.0
2012-01-24 12:00:00,41.15,41.2,41.15,41.19,24200.0,35.0018,35.0443,35.0018,35.0358,24200.0
2012-01-24 12:05:00,41.19,41.2,41.18,41.19,57200.0,35.0358,35.0443,35.0273,35.0358,57200.0
2012-01-24 12:10:00,41.2,41.21,41.19,41.21,22700.0,35.0443,35.0528,35.0358,35.0528,22700.0
2012-01-24 12:15:00,41.2,41.21,41.19,41.21,26500.0,35.0443,35.0528,35.0358,35.0528,26500.0
2012-01-24 12:20:00,41.2,41.21,41.2,41.2,9200.0,35.0443,35.0528,35.0443,35.0443,9200.0
2012-01-24 12:25:00,41.2,41.2,41.18,41.18,38700.0,35.0443,35.0443,35.0273,35.0273,38700.0
2012-01-24 12:30:00,41.18,41.22,41.18,41.22,13300.0,35.0273,35.0613,35.0273,35.0613,13300.0
2012-01-24 12:35:00,41.22,41.22,41.2,41.21,2100.0,35.0613,35.0613,35.0443,35.0528,2100.0
2012-01-24 12:40:00,41.21,41.22,41.19,41.2,39200.0,35.0528,35.0613,35.0358,35.0443,39200.0
2012-01-24 12:45:00,41.19,41.2,41.18,41.19,25500.0,35.0358,35.0443,35.0273,35.0358,25500.0
2012-01-24 12:50:00,41.19,41.21,41.19,41.2,10100.0,35.0358,35.0528,35.0358,35.0443,10100.0
2012-01-24 12:55:00,41.2,41.21,41.19,41.2,10100.0,35.0443,35.0528,35.0358,35.0443,10100.0
2012-01-24 13:00:00,41.2,41.21,41.18,41.18,97000.0,35.0443,35.0528,35.0273,35.0273,97000.0
2012-01-24 13:05:00,41.18,41.19,41.16,41.16,23400.0,35.0273,35.0358,35.0103,35.0103,23400.0
2012-01-24 13:10:00,41.16,41.17,41.15,41.16,14600.0,35.0103,35.0188,35.0018,35.0103,14600.0
2012-01-24 13:15:00,41.15,41.16,41.13,41.14,27000.0,35.0018,35.0103,34.9847,34.9932,27000.0
2012-01-24 13:20:00,41.13,41.14,41.12,41.12,16100.0,34.9847,34.9932,34.9762,34.9762,16100.0
2012-01-24 13:25:00,41.13,41.13,41.1,41.11,29300.0,34.9847,34.9847,34.9592,34.9677,29300.0
2012-01-24 13:30:00,41.1,41.13,41.1,41.12,43100.0,34.9592,34.9847,34.9592,34.9762,43100.0
2012-01-24 13:35:00,41.11,41.11,41.09,41.1,24300.0,34.9677,34.9677,34.9507,34.9592,24300.0
2012-01-24 13:40:00,41.1,41.13,41.1,41.11,17200.0,34.9592,34.9847,34.9592,34.9677,17200.0
2012-01-24 13:45:00,41.11,41.14,41.11,41.14,3900.0,34.9677,34.9932,34.9677,34.9932,3900.0
2012-01-24 13:50:00,41.14,41.15,41.13,41.14,13600.0,34.9932,35.0018,34.9847,34.9932,13600.0
2012-01-24 13:55:00,41.14,41.14,41.12,41.13,18200.0,34.9932,34.9932,34.9762,34.9847,18200.0
2012-01-24 14:00:00,41.14,41.16,41.14,41.15,30900.0,34.9932,35.0103,34.9932,35.0018,30900.0
2012-01-24 14:05:00,41.15,41.16,41.15,41.15,15000.0,35.0018,35.0103,35.0018,35.0018,15000.0
2012-01-24 14:10:00,41.16,41.17,41.15,41.17,11500.0,35.0103,35.0188,35.0018,35.0188,11500.0
2012-01-24 14:15:00,41.18,41.19,41.17,41.19,9300.0,35.0273,35.0358,35.0188,35.0358,9300.0
2012-01-24 14:20:00,41.19,41.2,41.16,41.19,40000.0,35.0358,35.0443,35.0103,35.0358,40000.0
2012-01-24 14:25:00,41.2,41.21,41.19,41.2,11300.0,35.0443,35.0528,35.0358,35.0443,11300.0
2012-01-24 14:30:00,41.2,41.2,41.18,41.19,12400.0,35.0443,35.0443,35.0273,35.0358,12400.0
2012-01-24 14:35:00,41.18,41.22,41.18,41.21,11200.0,35.0273,35.0613,35.0273,35.0528,11200.0
2012-01-24 14:40:00,41.22,41.24,41.21,41.22,86700.0,35.0613,35.0783,35.0528,35.0613,86700.0
2012-01-24 14:45:00,41.22,41.23,41.19,41.19,97300.0,35.0613,35.0698,35.0358,35.0358,97300.0
2012-01-24 14:50:00,41.19,41.2,41.17,41.19,24900.0,35.0358,35.0443,35.0188,35.0358,24900.0
2012-01-24 14:55:00,41.19,41.22,41.18,41.21,52700.0,35.0358,35.0613,35.0273,35.0528,52700.0
2012-01-24 15:00:00,41.21,41.23,41.2,41.22,24900.0,35.0528,35.0698,35.0443,35.0613,24900.0
2012-01-24 15:05:00,41.23,41.23,41.22,41.23,18300.0,35.0698,35.0698,35.0613,35.0698,18300.0
2012-01-24 15:10:00,41.22,41.26,41.22,41.26,48800.0,35.0613,35.0953,35.0613,35.0953,48800.0
2012-01-24 15:15:00,41.26,41.26,41.25,41.25,26200.0,35.0953,35.0953,35.0868,35.0868,26200.0
2012-01-24 15:20:00,41.25,41.27,41.24,41.26,21500.0,35.0868,35.1038,35.0783,35.0953,21500.0
2012-01-24 15:25:00,41.25,41.27,41.25,41.27,42900.0,35.0868,35.1038,35.0868,35.1038,42900.0
2012-01-24 15:30:00,41.26,41.27,41.23,41.25,30800.0,35.0953,35.1038,35.0698,35.0868,30800.0
2012-01-24 15:35:00,41.26,41.26,41.24,41.24,22600.0,35.0953,35.0953,35.0783,35.0783,22600.0
2012-01-24 15:40:00,41.24,41.25,41.22,41.22,83200.0,35.0783,35.0868,35.0613,35.0613,83200.0
2012-01-24 15:45:00,41.22,41.25,41.22,41.23,123500.0,35.0613,35.0868,35.0613,35.0698,123500.0
2012-01-24 15:50:00,41.24,41.26,41.23,41.24,157100.0,35.0783,35.0953,35.0698,35.0783,157100.0
2012-01-24 15:55:00,41.24,41.27,41.24,41.26,128500.0,35.0783,35.1038,35.0783,35.0953,128500.0
2012-01-25 09:30:00,41.22,41.22,41.12,41.12,59500.0,35.0613,35.0613,34.9762,34.9762,59500.0
2012-01-25 09:35:00,41.12,41.17,41.12,41.12,34100.0,34.9762,35.0188,34.9762,34.9762,34100.0
2012-01-25 09:40:00,41.11,41.13,41.09,41.09,31000.0,34.9677,34.9847,34.9507,34.9507,31000.0
2012-01-25 09:45:00,41.11,41.14,41.07,41.1,22200.0,34.9677,34.9932,34.9337,34.9592,22200.0
2012-01-25 09:50:00,41.1,41.13,41.08,41.08,29100.0,34.9592,34.9847,34.9422,34.9422,29100.0
2012-01-25 09:55:00,41.07,41.1,41.05,41.1,21200.0,34.9337,34.9592,34.9167,34.9592,21200.0
2012-01-25 10:00:00,41.1,41.15,41.08,41.11,116700.0,34.9592,35.0018,34.9422,34.9677,116700.0
2012-01-25 10:05:00,41.11,41.16,41.1,41.15,40100.0,34.9677,35.0103,34.9592,35.0018,40100.0
2012-01-25 10:10:00,41.15,41.2,41.13,41.14,68300.0,35.0018,35.0443,34.9847,34.9932,68300.0
2012-01-25 10:15:00,41.14,41.17,41.14,41.17,47300.0,34.9932,35.0188,34.9932,35.0188,47300.0
2012-01-25 10:20:00,41.17,41.19,41.12,41.12,71600.0,35.0188,35.0358,34.9762,34.9762,71600.0
2012-01-25 10:25:00,41.13,41.15,41.1,41.11,41900.0,34.9847,35.0018,34.9592,34.9677,41900.0
2012-01-25 10:30:00,41.12,41.13,41.09,41.1,23700.0,34.9762,34.9847,34.9507,34.9592,23700.0
2012-01-25 10:35:00,41.1,41.13,41.09,41.13,24700.0,34.9592,34.9847,34.9507,34.9847,24700.0
2012-01-25 10:40:00,41.13,41.15,41.13,41.15,20400.0,34.9847,35.0018,34.9847,35.0018,20400.0
2012-01-25 10:45:00,41.15,41.19,41.15,41.18,17800.0,35.0018,35.0358,35.0018,35.0273,17800.0
2012-01-25 10:50:00,41.17,41.18,41.15,41.16,74800.0,35.0188,35.0273,35.0018,35.0103,74800.0
2012-01-25 10:55:00,41.16,41.21,41.16,41.19,45800.0,35.0103,35.0528,35.0103,35.0358,45800.0
2012-01-25 11:00:00,41.19,41.21,41.19,41.2,17100.0,35.0358,35.0528,35.0358,35.0443,17100.0
2012-01-25 11:05:00,41.21,41.22,41.17,41.17,15200.0,35.0528,35.0613,35.0188,35.0188,15200.0
2012-01-25 11:10:00,41.18,41.18,41.16,41.16,3400.0,35.0273,35.0273,35.0103,35.0103,3400.0
2012-01-25 11:15:00,41.17,41.2,41.16,41.19,25200.0,35.0188,35.0443,35.0103,35.0358,25200.0
2012-01-25 11:20:00,41.19,41.23,41.18,41.23,29000.0,35.0358,35.0698,35.0273,35.0698,29000.0
2012-01-25 11:25:00,41.23,41.23,41.19,41.19,13000.0,35.0698,35.0698,35.0358,35.0358,13000.0
2012-01-25 11:30:00,41.19,41.2,41.18,41.2,10800.0,35.0358,35.0443,35.0273,35.0443,10800.0
2012-01-25 11:35:00,41.21,41.22,41.2,41.22,8400.0,35.0528,35.0613,35.0443,35.0613,8400.0
2012-01-25 11:40:00,41.21,41.22,41.2,41.2,15900.0,35.0528,35.0613,35.0443,35.0443,15900.0
2012-01-25 11:45:00,41.2,41.2,41.18,41.19,10600.0,35.0443,35.0443,35.0273,35.0358,10600.0
2012-01-25 11:50:00,41.2,41.2,41.18,41.18,5500.0,35.0443,35.0443,35.0273,35.0273,5500.0
2012-01-25 11:55:00,41.18,41.19,41.17,41.18,5700.0,35.0273,35.0358,35.0188,35.0273,5700.0
2012-01-25 12:00:00,41.18,41.19,41.17,41.17,27900.0,35.0273,35.0358,35.0188,35.0188,27900.0
2012-01-25 12:05:00,41.17,41.18,41.11,41.11,29300.0,35.0188,35.0273,34.9677,34.9677,29300.0
2012-01-25 12:10:00,41.11,41.14,41.11,41.13,22600.0,34.9677,34.9932,34.9677,34.9847,22600.0
2012-01-25 12:15:00,41.14,41.15,41.13,41.14,7900.0,34.9932,35.0018,34.9847,34.9932,7900.0
2012-01-25 12:20:00,41.14,41.15,41.13,41.15,7600.0,34.9932,35.0018,34.9847,35.0018,7600.0
2012-01-25 12:25:00,41.16,41.27,41.15,41.18,200200.0,35.0103,35.1038,35.0018,35.0273,200200.0
2012-01-25 12:30:00,41.18,41.27,41.14,41.27,86000.0,35.0273,35.1038,34.9932,35.1038,86000.0
2012-01-25 12:35:00,41.28,41.29,41.26,41.26,22500.0,35.1123,35.1208,35.0953,35.0953,22500.0
2012-01-25 12:40:00,41.25,41.26,41.2,41.22,61700.0,35.0868,35.0953,35.0443,35.0613,61700.0
2012-01-25 12:45:00,41.22,41.26,41.22,41.26,53700.0,35.0613,35.0953,35.0613,35.0953,53700.0
2012-01-25 12:50:00,41.23,41.3,41.2,41.27,16400.0,35.0698,35.1293,35.0443,35.1038,16400.0
2012-01-25 12:55:00,41.27,41.3,41.22,41.22,40800.0,35.1038,35.1293,35.0613,35.0613,40800.0
2012-01-25 13:00:00,41.23,41.34,41.23,41.32,18800.0,35.0698,35.1634,35.0698,35.1464,18800.0
2012-01-25 13:05:00,41.31,41.38,41.31,41.37,62400.0,35.1378,35.1974,35.1378,35.1889,62400.0
2012-01-25 13:10:00,41.37,41.37,41.33,41.36,24300.0,35.1889,35.1889,35.1549,35.1804,24300.0
2012-01-25 13:15:00,41.37,41.45,41.37,41.41,42000.0,35.1889,35.2569,35.1889,35.2229,42000.0
2012-01-25 13:20:00,41.41,41.43,41.39,41.41,46700.0,35.2229,35.2399,35.2059,35.2229,46700.0
2012-01-25 13:25:00,41.42,41.45,41.4,41.42,19200.0,35.2314,35.2569,35.2144,35.2314,19200.0
2012-01-25 13:30:00,41.42,41.49,41.4,41.47,64200.0,35.2314,35.291,35.2144,35.2739,64200.0
2012-01-25 13:35:00,41.47,41.47,41.45,41.46,26700.0,35.2739,35.2739,35.2569,35.2654,26700.0
2012-01-25 13:40:00,41.47,41.49,41.46,41.48,62300.0,35.2739,35.291,35.2654,35.2824,62300.0
2012-01-25 13:45:00,41.48,41.51,41.46,41.5,41200.0,35.2824,35.308,35.2654,35.2995,41200.0
2012-01-25 13:50:00,41.49,41.51,41.48,41.5,16700.0,35.291,35.308,35.2824,35.2995,16700.0
2012-01-25 13:55:00,41.5,41.55,41.5,41.54,28500.0,35.2995,35.342,35.2995,35.3335,28500.0
2012-01-25 14:00:00,41.54,41.54,41.46,41.46,36400.0,35.3335,35.3335,35.2654,35.2654,36400.0
2012-01-25 14:05:00,41.45,41.46,41.41,41.43,27000.0,35.2569,35.2654,35.2229,35.2399,27000.0
2012-01-25 14:10:00,41.43,41.46,41.43,41.43,19200.0,35.2399,35.2654,35.2399,35.2399,19200.0
2012-01-25 14:15:00,41.43,41.46,41.4,41.44,111500.0,35.2399,35.2654,35.2144,35.2484,111500.0
2012-01-25 14:20:00,41.44,41.46,41.36,41.4,50300.0,35.2484,35.2654,35.1804,35.2144,50300.0
2012-01-25 14:25:00,41.41,41.41,41.37,41.38,26500.0,35.2229,35.2229,35.1889,35.1974,26500.0
2012-01-25 14:30:00,41.39,41.43,41.39,41.42,50200.0,35.2059,35.2399,35.2059,35.2314,50200.0
2012-01-25 14:35:00,41.43,41.44,41.4,41.41,18600.0,35.2399,35.2484,35.2144,35.2229,18600.0
2012-01-25 14:40:00,41.42,41.43,41.4,41.42,22200.0,35.2314,35.2399,35.2144,35.2314,22200.0
2012-01-25 14:45:00,41.42,41.45,41.42,41.44,115800.0,35.2314,35.2569,35.2314,35.2484,115800.0
2012-01-25 14:50:00,41.44,41.47,41.43,41.47,39800.0,35.2484,35.2739,35.2399,35.2739,39800.0
2012-01-25 14:55:00,41.48,41.48,41.4,41.42,39600.0,35.2824,35.2824,35.2144,35.2314,39600.0
2012-01-25 15:00:00,41.42,41.44,41.39,41.43,100800.0,35.2314,35.2484,35.2059,35.2399,100800.0
2012-01-25 15:05:00,41.42,41.43,41.39,41.39,16600.0,35.2314,35.2399,35.2059,35.2059,16600.0
2012-01-25 15:10:00,41.4,41.43,41.4,41.41,41800.0,35.2144,35.2399,35.2144,35.2229,41800.0
2012-01-25 15:15:00,41.41,41.45,41.41,41.44,30600.0,35.2229,35.2569,35.2229,35.2484,30600.0
2012-01-25 15:20:00,41.44,41.51,41.44,41.47,56400.0,35.2484,35.308,35.2484,35.2739,56400.0
2012-01-25 15:25:00,41.49,41.54,41.49,41.53,76600.0,35.291,35.3335,35.291,35.325,76600.0
2012-01-25 15:30:00,41.52,41.58,41.52,41.55,118700.0,35.3165,35.3675,35.3165,35.342,118700.0
2012-01-25 15:35:00,41.54,41.56,41.53,41.55,75100.0,35.3335,35.3505,35.325,35.342,75100.0
2012-01-25 15:40:00,41.55,41.59,41.55,41.58,116000.0,35.342,35.376,35.342,35.3675,116000.0
2012-01-25 15:45:00,41.58,41.64,41.58,41.59,190500.0,35.3675,35.4185,35.3675,35.376,190500.0
2012-01-25 15:50:00,41.6,41.61,41.55,41.56,221500.0,35.3845,35.393,35.342,35.3505,221500.0
2012-01-25 15:55:00,41.56,41.58,41.52,41.53,320900.0,35.3505,35.3675,35.3165,35.325,320900.0
2012-01-26 09:30:00,41.75,41.77,41.73,41.75,32100.0,35.5121,35.5291,35.4951,35.5121,32100.0
2012-01-26 09:35:00,41.76,41.76,41.71,41.71,45600.0,35.5206,35.5206,35.4781,35.4781,45600.0
2012-01-26 09:40:00,41.7,41.72,41.69,41.71,39000.0,35.4696,35.4866,35.4611,35.4781,39000.0
2012-01-26 09:45:00,41.71,41.75,41.71,41.74,31300.0,35.4781,35.5121,35.4781,35.5036,31300.0
2012-01-26 09:50:00,41.74,41.83,41.74,41.83,36600.0,35.5036,35.5802,35.5036,35.5802,36600.0
2012-01-26 09:55:00,41.84,41.9,41.82,41.88,67900.0,35.5887,35.6397,35.5716,35.6227,67900.0
2012-01-26 10:00:00,41.87,41.88,41.82,41.87,39700.0,35.6142,35.6227,35.5716,35.6142,39700.0
2012-01-26 10:05:00,41.86,41.87,41.77,41.78,25400.0,35.6057,35.6142,35.5291,35.5376,25400.0
2012-01-26 10:10:00,41.78,41.78,41.72,41.74,26800.0,35.5376,35.5376,35.4866,35.5036,26800.0
2012-01-26 10:15:00,41.73,41.77,41.73,41.73,37400.0,35.4951,35.5291,35.4951,35.4951,37400.0
2012-01-26 10:20:00,41.72,41.72,41.65,41.66,8200.0,35.4866,35.4866,35.427,35.4356,8200.0
2012-01-26 10:25:00,41.67,41.67,41.6,41.61,47100.0,35.4441,35.4441,35.3845,35.393,47100.0
2012-01-26 10:30:00,41.61,41.63,41.58,41.58,21500.0,35.393,35.41,35.3675,35.3675,21500.0
2012-01-26 10:35:00,41.59,41.59,41.55,41.59,27100.0,35.376,35.376,35.342,35.376,27100.0
2012-01-26 10:40:00,41.59,41.6,41.57,41.58,32200.0,35.376,35.3845,35.359,35.3675,32200.0
2012-01-26 10:45:00,41.58,41.6,41.54,41.54,41300.0,35.3675,35.3845,35.3335,35.3335,41300.0
2012-01-26 10:50:00,41.54,41.57,41.53,41.57,31300.0,35.3335,35.359,35.325,35.359,31300.0
2012-01-26 10:55:00,41.58,41.59,41.5,41.5,39400.0,35.3675,35.376,35.2995,35.2995,39400.0
2012-01-26 11:00:00,41.5,41.56,41.49,41.56,36100.0,35.2995,35.3505,35.291,35.3505,36100.0
2012-01-26 11:05:00,41.56,41.56,41.51,41.51,65300.0,35.3505,35.3505,35.308,35.308,65300.0
2012-01-26 11:10:00,41.51,41.55,41.5,41.55,37000.0,35.308,35.342,35.2995,35.342,37000.0
2012-01-26 11:15:00,41.55,41.56,41.53,41.53,36000.0,35.342,35.3505,35.325,35.325,36000.0
2012-01-26 11:20:00,41.53,41.54,41.5,41.5,39300.0,35.325,35.3335,35.2995,35.2995,39300.0
2012-01-26 11:25:00,41.5,41.53,41.5,41.52,46600.0,35.2995,35.325,35.2995,35.3165,46600.0
2012-01-26 11:30:00,41.52,41.55,41.51,41.55,60400.0,35.3165,35.342,35.308,35.342,60400.0
2012-01-26 11:35:00,41.55,41.55,41.52,41.52,41400.0,35.342,35.342,35.3165,35.3165,41400.0
2012-01-26 11:40:00,41.52,41.53,41.47,41.47,40800.0,35.3165,35.325,35.2739,35.2739,40800.0
2012-01-26 11:45:00,41.47,41.49,41.46,41.48,50100.0,35.2739,35.291,35.2654,35.2824,50100.0
2012-01-26 11:50:00,41.48,41.52,41.47,41.49,123600.0,35.2824,35.3165,35.2739,35.291,123600.0
2012-01-26 11:55:00,41.5,41.51,41.46,41.46,20900.0,35.2995,35.308,35.2654,35.2654,20900.0
2012-01-26 12:00:00,41.47,41.47,41.43,41.46,19000.0,35.2739,35.2739,35.2399,35.2654,19000.0
2012-01-26 12:05:00,41.47,41.48,41.43,41.45,31300.0,35.2739,35.2824,35.2399,35.2569,31300.0
2012-01-26 12:10:00,41.46,41.49,41.45,41.47,39000.0,35.2654,35.291,35.2569,35.2739,39000.0
2012-01-26 12:15:00,41.46,41.47,41.4,41.41,32900.0,35.2654,35.2739,35.2144,35.2229,32900.0
2012-01-26 12:20:00,41.41,41.43,41.4,41.42,33500.0,35.2229,35.2399,35.2144,35.2314,33500.0
2012-01-26 12:25:00,41.43,41.44,41.43,41.44,12900.0,35.2399,35.2484,35.2399,35.2484,12900.0
2012-01-26 12:30:00,41.43,41.47,41.43,41.46,50600.0,35.2399,35.2739,35.2399,35.2654,50600.0
2012-01-26 12:35:00,41.46,41.47,41.45,41.47,7200.0,35.2654,35.2739,35.2569,35.2739,7200.0
2012-01-26 12:40:00,41.47,41.5,41.47,41.47,18700.0,35.2739,35.2995,35.2739,35.2739,18700.0
2012-01-26 12:45:00,41.47,41.5,41.47,41.49,15900.0,35.2739,35.2995,35.2739,35.291,15900.0
2012-01-26 12:50:00,41.49,41.55,41.49,41.53,31400.0,35.291,35.342,35.291,35.325,31400.0
2012-01-26 12:55:00,41.53,41.54,41.53,41.54,8800.0,35.325,35.3335,35.325,35.3335,8800.0
2012-01-26 13:00:00,41.53,41.55,41.53,41.55,17500.0,35.325,35.342,35.325,35.342,17500.0
2012-01-26 13:05:00,41.55,41.56,41.54,41.55,6200.0,35.342,35.3505,35.3335,35.342,6200.0
2012-01-26 13:10:00,41.54,41.55,41.53,41.54,6400.0,35.3335,35.342,35.325,35.3335,6400.0
2012-01-26 13:15:00,41.54,41.55,41.52,41.52,10600.0,35.3335,35.342,35.3165,35.3165,10600.0
2012-01-26 13:20:00,41.51,41.52,41.5,41.52,6800.0,35.308,35.3165,35.2995,35.3165,6800.0
2012-01-26 13:25:00,41.51,41.53,41.5,41.51,11400.0,35.308,35.325,35.2995,35.308,11400.0
2012-01-26 13:30:00,41.5,41.52,41.49,41.5,12100.0,35.2995,35.3165,35.291,35.2995,12100.0
2012-01-26 13:35:00,41.5,41.51,41.42,41.42,59100.0,35.2995,35.308,35.2314,35.2314,59100.0
2012-01-26 13:40:00,41.43,41.44,41.39,41.43,112100.0,35.2399,35.2484,35.2059,35.2399,112100.0
2012-01-26 13:45:00,41.43,41.45,41.42,41.44,34100.0,35.2399,35.2569,35.2314,35.2484,34100.0
2012-01-26 13:50:00,41.44,41.46,41.42,41.46,18500.0,35.2484,35.2654,35.2314,35.2654,18500.0
2012-01-26 13:55:00,41.47,41.48,41.45,41.46,13800.0,35.2739,35.2824,35.2569,35.2654,13800.0
2012-01-26 14:00:00,41.46,41.46,41.44,41.45,30100.0,35.2654,35.2654,35.2484,35.2569,30100.0
2012-01-26 14:05:00,41.45,41.46,41.43,41.45,20600.0,35.2569,35.2654,35.2399,35.2569,20600.0
2012-01-26 14:10:00,41.45,41.46,41.43,41.44,12500.0,35.2569,35.2654,35.2399,35.2484,12500.0
2012-01-26 14:15:00,41.44,41.44,41.38,41.4,43300.0,35.2484,35.2484,35.1974,35.2144,43300.0
2012-01-26 14:20:00,41.4,41.41,41.34,41.35,30300.0,35.2144,35.2229,35.1634,35.1719,30300.0
2012-01-26 14:25:00,41.37,41.4,41.36,41.37,32100.0,35.1889,35.2144,35.1804,35.1889,32100.0
2012-01-26 14:30:00,41.37,41.42,41.37,41.42,14300.0,35.1889,35.2314,35.1889,35.2314,14300.0
2012-01-26 14:35:00,41.42,41.43,41.37,41.37,17200.0,35.2314,35.2399,35.1889,35.1889,17200.0
2012-01-26 14:40:00,41.38,41.4,41.35,41.37,85700.0,35.1974,35.2144,35.1719,35.1889,85700.0
2012-01-26 14:45:00,41.38,41.44,41.37,41.42,17600.0,35.1974,35.2484,35.1889,35.2314,17600.0
2012-01-26 14:50:00,41.42,41.44,41.41,41.43,21700.0,35.2314,35.2484,35.2229,35.2399,21700.0
2012-01-26 14:55:00,41.42,41.42,41.36,41.36,27400.0,35.2314,35.2314,35.1804,35.1804,27400.0
2012-01-26 15:00:00,41.36,41.38,41.32,41.37,77300.0,35.1804,35.1974,35.1464,35.1889,77300.0
2012-01-26 15:05:00,41.36,41.38,41.34,41.37,54800.0,35.1804,35.1974,35.1634,35.1889,54800.0
2012-01-26 15:10:00,41.37,41.42,41.37,41.42,20700.0,35.1889,35.2314,35.1889,35.2314,20700.0
2012-01-26 15:15:00,41.42,41.43,41.39,41.43,191000.0,35.2314,35.2399,35.2059,35.2399,191000.0
2012-01-26 15:20:00,41.42,41.42,41.37,41.39,50600.0,35.2314,35.2314,35.1889,35.2059,50600.0
2012-01-26 15:25:00,41.39,41.41,41.32,41.33,92000.0,35.2059,35.2229,35.1464,35.1549,92000.0
2012-01-26 15:30:00,41.34,41.4,41.34,41.4,29300.0,35.1634,35.2144,35.1634,35.2144,29300.0
2012-01-26 15:35:00,41.39,41.43,41.38,41.43,57400.0,35.2059,35.2399,35.1974,35.2399,57400.0
2012-01-26 15:40:00,41.43,41.47,41.43,41.47,193800.0,35.2399,35.2739,35.2399,35.2739,193800.0
2012-01-26 15:45:00,41.47,41.5,41.46,41.47,166200.0,35.2739,35.2995,35.2654,35.2739,166200.0
2012-01-26 15:50:00,41.47,41.48,41.45,41.46,212600.0,35.2739,35.2824,35.2569,35.2654,212600.0
2012-01-26 15:55:00,41.45,41.52,41.45,41.52,249000.0,35.2569,35.3165,35.2569,35.3165,249000.0
2012-01-27 09:30:00,41.24,41.36,41.15,41.36,58800.0,35.0783,35.1804,35.0018,35.1804,58800.0
2012-01-27 09:35:00,41.38,41.42,41.36,41.42,59100.0,35.1974,35.2314,35.1804,35.2314,59100.0
2012-01-27 09:40:00,41.43,41.43,41.38,41.39,29100.0,35.2399,35.2399,35.1974,35.2059,29100.0
2012-01-27 09:45:00,41.4,41.4,41.35,41.35,55700.0,35.2144,35.2144,35.1719,35.1719,55700.0
2012-01-27 09:50:00,41.36,41.38,41.34,41.37,32900.0,35.1804,35.1974,35.1634,35.1889,32900.0
2012-01-27 09:55:00,41.38,41.41,41.32,41.37,75400.0,35.1974,35.2229,35.1464,35.1889,75400.0
2012-01-27 10:00:00,41.37,41.39,41.31,41.33,68100.0,35.1889,35.2059,35.1378,35.1549,68100.0
2012-01-27 10:05:00,41.32,41.36,41.31,41.34,42800.0,35.1464,35.1804,35.1378,35.1634,42800.0
2012-01-27 10:10:00,41.35,41.38,41.3,41.38,16800.0,35.1719,35.1974,35.1293,35.1974,16800.0
2012-01-27 10:15:00,41.39,41.41,41.36,41.36,90200.0,35.2059,35.2229,35.1804,35.1804,90200.0
2012-01-27 10:20:00,41.36,41.42,41.35,41.4,6800.0,35.1804,35.2314,35.1719,35.2144,6800.0
2012-01-27 10:25:00,41.42,41.49,41.4,41.45,38400.0,35.2314,35.291,35.2144,35.2569,38400.0
2012-01-27 10:30:00,41.47,41.5,41.44,41.45,20800.0,35.2739,35.2995,35.2484,35.2569,20800.0
2012-01-27 10:35:00,41.44,41.45,41.39,41.4,29500.0,35.2484,35.2569,35.2059,35.2144,29500.0
2012-01-27 10:40:00,41.4,41.41,41.36,41.41,18400.0,35.2144,35.2229,35.1804,35.2229,18400.0
2012-01-27 10:45:00,41.41,41.41,41.34,41.35,17100.0,35.2229,35.2229,35.1634,35.1719,17100.0
2012-01-27 10:50:00,41.38,41.41,41.37,41.39,14800.0,35.1974,35.2229,35.1889,35.2059,14800.0
2012-01-27 10:55:00,41.39,41.4,41.34,41.4,27000.0,35.2059,35.2144,35.1634,35.2144,27000.0
2012-01-27 11:00:00,41.4,41.44,41.4,41.41,13300.0,35.2144,35.2484,35.2144,35.2229,13300.0
2012-01-27 11:05:00,41.43,41.46,41.41,41.45,22400.0,35.2399,35.2654,35.2229,35.2569,22400.0
2012-01-27 11:10:00,41.45,41.46,41.43,41.43,12600.0,35.2569,35.2654,35.2399,35.2399,12600.0
2012-01-27 11:15:00,41.43,41.48,41.43,41.46,27000.0,35.2399,35.2824,35.2399,35.2654,27000.0
2012-01-27 11:20:00,41.46,41.47,41.42,41.42,108200.0,35.2654,35.2739,35.2314,35.2314,108200.0
2012-01-27 11:25:00,41.42,41.48,41.42,41.43,291300.0,35.2314,35.2824,35.2314,35.2399,291300.0
2012-01-27 11:30:00,41.42,41.43,41.37,41.37,103800.0,35.2314,35.2399,35.1889,35.1889,103800.0
2012-01-27 11:35:00,41.37,41.37,41.32,41.35,91200.0,35.1889,35.1889,35.1464,35.1719,91200.0
2012-01-27 11:40:00,41.35,41.35,41.27,41.29,27600.0,35.1719,35.1719,35.1038,35.1208,27600.0
2012-01-27 11:45:00,41.29,41.32,41.28,41.31,21600.0,35.1208,35.1464,35.1123,35.1378,21600.0
2012-01-27 11:50:00,41.31,41.32,41.3,41.32,13300.0,35.1378,35.1464,35.1293,35.1464,13300.0
2012-01-27 11:55:00,41.32,41.36,41.31,41.31,19700.0,35.1464,35.1804,35.1378,35.1378,19700.0
2012-01-27 12:00:00,41.3,41.36,41.3,41.33,78400.0,35.1293,35.1804,35.1293,35.1549,78400.0
2012-01-27 12:05:00,41.32,41.33,41.24,41.25,27000.0,35.1464,35.1549,35.0783,35.0868,27000.0
2012-01-27 12:10:00,41.26,41.26,41.23,41.25,12400.0,35.0953,35.0953,35.0698,35.0868,12400.0
2012-01-27 12:15:00,41.24,41.27,41.21,41.27,23800.0,35.0783,35.1038,35.0528,35.1038,23800.0
2012-01-27 12:20:00,41.27,41.29,41.26,41.28,16400.0,35.1038,35.1208,35.0953,35.1123,16400.0
2012-01-27 12:25:00,41.29,41.3,41.28,41.28,20400.0,35.1208,35.1293,35.1123,35.1123,20400.0
2012-01-27 12:30:00,41.28,41.29,41.26,41.27,14400.0,35.1123,35.1208,35.0953,35.1038,14400.0
2012-01-27 12:35:00,41.29,41.3,41.27,41.29,15800.0,35.1208,35.1293,35.1038,35.1208,15800.0
2012-01-27 12:40:00,41.28,41.3,41.28,41.3,8300.0,35.1123,35.1293,35.1123,35.1293,8300.0
2012-01-27 12:45:00,41.29,41.32,41.29,41.31,10300.0,35.1208,35.1464,35.1208,35.1378,10300.0
2012-01-27 12:50:00,41.3,41.31,41.28,41.28,11200.0,35.1293,35.1378,35.1123,35.1123,11200.0
2012-01-27 12:55:00,41.29,41.31,41.23,41.25,28000.0,35.1208,35.1378,35.0698,35.0868,28000.0
2012-01-27 13:00:00,41.25,41.32,41.24,41.32,49600.0,35.0868,35.1464,35.0783,35.1464,49600.0
2012-01-27 13:05:00,41.31,41.33,41.3,41.33,50400.0,35.1378,35.1549,35.1293,35.1549,50400.0
2012-01-27 13:10:00,41.34,41.34,41.3,41.31,38100.0,35.1634,35.1634,35.1293,35.1378,38100.0
2012-01-27 13:15:00,41.32,41.37,41.32,41.35,31800.0,35.1464,35.1889,35.1464,35.1719,31800.0
2012-01-27 13:20:00,41.34,41.36,41.32,41.32,14200.0,35.1634,35.1804,35.1464,35.1464,14200.0
2012-01-27 13:25:00,41.32,41.36,41.31,41.33,9000.0,35.1464,35.1804,35.1378,35.1549,9000.0
2012-01-27 13:30:00,41.33,41.34,41.31,41.34,30200.0,35.1549,35.1634,35.1378,35.1634,30200.0
2012-01-27 13:35:00,41.34,41.4,41.33,41.38,20200.0,35.1634,35.2144,35.1549,35.1974,20200.0
2012-01-27 13:40:00,41.39,41.4,41.38,41.39,15900.0,35.2059,35.2144,35.1974,35.2059,15900.0
2012-01-27 13:45:00,41.39,41.41,41.38,41.4,20100.0,35.2059,35.2229,35.1974,35.2144,20100.0
2012-01-27 13:50:00,41.4,41.4,41.38,41.39,24200.0,35.2144,35.2144,35.1974,35.2059,24200.0
2012-01-27 13:55:00,41.39,41.39,41.36,41.38,22800.0,35.2059,35.2059,35.1804,35.1974,22800.0
2012-01-27 14:00:00,41.39,41.42,41.38,41.38,17200.0,35.2059,35.2314,35.1974,35.1974,17200.0
2012-01-27 14:05:00,41.38,41.39,41.37,41.37,15400.0,35.1974,35.2059,35.1889,35.1889,15400.0
2012-01-27 14:10:00,41.37,41.38,41.34,41.36,21600.0,35.1889,35.1974,35.1634,35.1804,21600.0
2012-01-27 14:15:00,41.35,41.36,41.34,41.35,25600.0,35.1719,35.1804,35.1634,35.1719,25600.0
2012-01-27 14:20:00,41.35,41.37,41.34,41.36,58000.0,35.1719,35.1889,35.1634,35.1804,58000.0
2012-01-27 14:25:00,41.35,41.37,41.34,41.36,14900.0,35.1719,35.1889,35.1634,35.1804,14900.0
2012-01-27 14:30:00,41.36,41.39,41.36,41.37,14600.0,35.1804,35.2059,35.1804,35.1889,14600.0
2012-01-27 14:35:00,41.37,41.41,41.37,41.41,14200.0,35.1889,35.2229,35.1889,35.2229,14200.0
2012-01-27 14:40:00,41.42,41.42,41.38,41.39,22400.0,35.2314,35.2314,35.1974,35.2059,22400.0
2012-01-27 14:45:00,41.4,41.41,41.37,41.38,21800.0,35.2144,35.2229,35.1889,35.1974,21800.0
2012-01-27 14:50:00,41.38,41.4,41.37,41.39,9500.0,35.1974,35.2144,35.1889,35.2059,9500.0
2012-01-27 14:55:00,41.4,41.43,41.39,41.41,28100.0,35.2144,35.2399,35.2059,35.2229,28100.0
2012-01-27 15:00:00,41.42,41.44,41.42,41.42,21600.0,35.2314,35.2484,35.2314,35.2314,21600.0
2012-01-27 15:05:00,41.42,41.45,41.4,41.45,43000.0,35.2314,35.2569,35.2144,35.2569,43000.0
2012-01-27 15:10:00,41.45,41.48,41.44,41.48,39000.0,35.2569,35.2824,35.2484,35.2824,39000.0
2012-01-27 15:15:00,41.48,41.51,41.48,41.5,57800.0,35.2824,35.308,35.2824,35.2995,57800.0
2012-01-27 15:20:00,41.49,41.52,41.49,41.51,77700.0,35.291,35.3165,35.291,35.308,77700.0
2012-01-27 15:25:00,41.5,41.52,41.49,41.51,46700.0,35.2995,35.3165,35.291,35.308,46700.0
2012-01-27 15:30:00,41.51,41.52,41.49,41.49,147600.0,35.308,35.3165,35.291,35.291,147600.0
2012-01-27 15:35:00,41.49,41.52,41.47,41.52,74400.0,35.291,35.3165,35.2739,35.3165,74400.0
2012-01-27 15:40:00,41.52,41.52,41.5,41.52,31300.0,35.3165,35.3165,35.2995,35.3165,31300.0
2012-01-27 15:45:00,41.52,41.53,41.47,41.52,130900.0,35.3165,35.325,35.2739,35.3165,130900.0
2012-01-27 15:50:00,41.51,41.52,41.47,41.49,60900.0,35.308,35.3165,35.2739,35.291,60900.0
2012-01-27 15:55:00,41.48,41.49,41.42,41.42,253200.0,35.2824,35.291,35.2314,35.2314,253200.0
2012-01-30 09:30:00,41.09,41.15,40.92,40.99,93200.0,34.9507,35.0018,34.8061,34.8657,93200.0
2012-01-30 09:35:00,41.0,41.01,40.96,41.0,64900.0,34.8742,34.8827,34.8401,34.8742,64900.0
2012-01-30 09:40:00,41.0,41.1,41.0,41.08,215600.0,34.8742,34.9592,34.8742,34.9422,215600.0
2012-01-30 09:45:00,41.08,41.1,40.96,40.96,48300.0,34.9422,34.9592,34.8401,34.8401,48300.0
2012-01-30 09:50:00,40.96,40.97,40.91,40.95,57000.0,34.8401,34.8486,34.7976,34.8316,57000.0
2012-01-30 09:55:00,40.94,41.01,40.94,40.98,15500.0,34.8231,34.8827,34.8231,34.8572,15500.0
2012-01-30 10:00:00,40.97,41.0,40.96,40.98,48900.0,34.8486,34.8742,34.8401,34.8572,48900.0
2012-01-30 10:05:00,40.97,40.97,40.87,40.91,48700.0,34.8486,34.8486,34.7636,34.7976,48700.0
2012-01-30 10:10:00,40.91,40.91,40.83,40.86,119600.0,34.7976,34.7976,34.7296,34.7551,119600.0
2012-01-30 10:15:00,40.86,40.95,40.85,40.93,48800.0,34.7551,34.8316,34.7466,34.8146,48800.0
2012-01-30 10:20:00,40.94,40.97,40.92,40.96,24800.0,34.8231,34.8486,34.8061,34.8401,24800.0
2012-01-30 10:25:00,40.97,40.97,40.93,40.94,51000.0,34.8486,34.8486,34.8146,34.8231,51000.0
2012-01-30 10:30:00,40.93,41.01,40.93,40.99,30400.0,34.8146,34.8827,34.8146,34.8657,30400.0
2012-01-30 10:35:00,41.0,41.03,40.99,41.0,39100.0,34.8742,34.8997,34.8657,34.8742,39100.0
2012-01-30 10:40:00,41.0,41.0,40.98,41.0,13700.0,34.8742,34.8742,34.8572,34.8742,13700.0
2012-01-30 10:45:00,41.01,41.08,41.0,41.08,10100.0,34.8827,34.9422,34.8742,34.9422,10100.0
2012-01-30 10:50:00,41.08,41.1,41.05,41.07,40600.0,34.9422,34.9592,34.9167,34.9337,40600.0
2012-01-30 10:55:00,41.07,41.07,41.05,41.07,18400.0,34.9337,34.9337,34.9167,34.9337,18400.0
2012-01-30 11:00:00,41.07,41.19,41.07,41.17,46600.0,34.9337,35.0358,34.9337,35.0188,46600.0
2012-01-30 11:05:00,41.17,41.19,41.16,41.18,116700.0,35.0188,35.0358,35.0103,35.0273,116700.0
2012-01-30 11:10:00,41.17,41.19,41.14,41.14,19900.0,35.0188,35.0358,34.9932,34.9932,19900.0
2012-01-30 11:15:00,41.15,41.17,41.14,41.16,22500.0,35.0018,35.0188,34.9932,35.0103,22500.0
2012-01-30 11:20:00,41.17,41.2,41.17,41.18,32200.0,35.0188,35.0443,35.0188,35.0273,32200.0
2012-01-30 11:25:00,41.17,41.21,41.17,41.18,57200.0,35.0188,35.0528,35.0188,35.0273,57200.0
2012-01-30 11:30:00,41.18,41.2,41.16,41.18,25700.0,35.0273,35.0443,35.0103,35.0273,25700.0
2012-01-30 11:35:00,41.18,41.21,41.17,41.21,21900.0,35.0273,35.0528,35.0188,35.0528,21900.0
2012-01-30 11:40:00,41.21,41.22,41.18,41.18,28300.0,35.0528,35.0613,35.0273,35.0273,28300.0
2012-01-30 11:45:00,41.18,41.2,41.17,41.18,9600.0,35.0273,35.0443,35.0188,35.0273,9600.0
2012-01-30 11:50:00,41.18,41.19,41.16,41.19,12600.0,35.0273,35.0358,35.0103,35.0358,12600.0
2012-01-30 11:55:00,41.19,41.19,41.14,41.18,7400.0,35.0358,35.0358,34.9932,35.0273,7400.0
2012-01-30 12:00:00,41.18,41.19,41.16,41.18,7200.0,35.0273,35.0358,35.0103,35.0273,7200.0
2012-01-30 12:05:00,41.18,41.2,41.18,41.2,19000.0,35.0273,35.0443,35.0273,35.0443,19000.0
2012-01-30 12:10:00,41.2,41.2,41.17,41.18,18700.0,35.0443,35.0443,35.0188,35.0273,18700.0
2012-01-30 12:15:00,41.19,41.21,41.19,41.19,15700.0,35.0358,35.0528,35.0358,35.0358,15700.0
2012-01-30 12:20:00,41.19,41.23,41.18,41.22,20500.0,35.0358,35.0698,35.0273,35.0613,20500.0
2012-01-30 12:25:00,41.23,41.23,41.21,41.21,8100.0,35.0698,35.0698,35.0528,35.0528,8100.0
2012-01-30 12:30:00,41.22,41.22,41.21,41.21,6800.0,35.0613,35.0613,35.0528,35.0528,6800.0
2012-01-30 12:35:00,41.2,41.21,41.18,41.18,17100.0,35.0443,35.0528,35.0273,35.0273,17100.0
2012-01-30 12:40:00,41.19,41.19,41.17,41.17,17400.0,35.0358,35.0358,35.0188,35.0188,17400.0
2012-01-30 12:45:00,41.18,41.18,41.16,41.17,28000.0,35.0273,35.0273,35.0103,35.0188,28000.0
2012-01-30 12:50:00,41.17,41.18,41.16,41.17,26100.0,35.0188,35.0273,35.0103,35.0188,26100.0
2012-01-30 12:55:00,41.17,41.19,41.17,41.19,6800.0,35.0188,35.0358,35.0188,35.0358,6800.0
2012-01-30 13:00:00,41.18,41.19,41.16,41.18,28500.0,35.0273,35.0358,35.0103,35.0273,28500.0
2012-01-30 13:05:00,41.18,41.18,41.15,41.15,15600.0,35.0273,35.0273,35.0018,35.0018,15600.0
2012-01-30 13:10:00,41.14,41.15,41.13,41.14,28600.0,34.9932,35.0018,34.9847,34.9932,28600.0
2012-01-30 13:15:00,41.15,41.16,41.13,41.16,166900.0,35.0018,35.0103,34.9847,35.0103,166900.0
2012-01-30 13:20:00,41.16,41.23,41.16,41.22,20100.0,35.0103,35.0698,35.0103,35.0613,20100.0
2012-01-30 13:25:00,41.22,41.22,41.2,41.22,9500.0,35.0613,35.0613,35.0443,35.0613,9500.0
2012-01-30 13:30:00,41.22,41.22,41.2,41.21,11300.0,35.0613,35.0613,35.0443,35.0528,11300.0
2012-01-30 13:35:00,41.22,41.27,41.22,41.27,12100.0,35.0613,35.1038,35.0613,35.1038,12100.0
2012-01-30 13:40:00,41.27,41.29,41.27,41.28,19900.0,35.1038,35.1208,35.1038,35.1123,19900.0
2012-01-30 13:45:00,41.29,41.32,41.27,41.32,34200.0,35.1208,35.1464,35.1038,35.1464,34200.0
2012-01-30 13:50:00,41.32,41.33,41.32,41.33,28700.0,35.1464,35.1549,35.1464,35.1549,28700.0
2012-01-30 13:55:00,41.32,41.35,41.32,41.34,24600.0,35.1464,35.1719,35.1464,35.1634,24600.0
2012-01-30 14:00:00,41.33,41.34,41.29,41.29,550700.0,35.1549,35.1634,35.1208,35.1208,550700.0
2012-01-30 14:05:00,41.29,41.34,41.29,41.33,29300.0,35.1208,35.1634,35.1208,35.1549,29300.0
2012-01-30 14:10:00,41.33,41.4,41.33,41.37,35700.0,35.1549,35.2144,35.1549,35.1889,35700.0
2012-01-30 14:15:00,41.37,41.4,41.37,41.38,14600.0,35.1889,35.2144,35.1889,35.1974,14600.0
2012-01-30 14:20:00,41.38,41.39,41.37,41.38,16500.0,35.1974,35.2059,35.1889,35.1974,16500.0
2012-01-30 14:25:00,41.37,41.39,41.37,41.38,8600.0,35.1889,35.2059,35.1889,35.1974,8600.0
2012-01-30 14:30:00,41.37,41.37,41.33,41.37,490300.0,35.1889,35.1889,35.1549,35.1889,490300.0
2012-01-30 14:35:00,41.37,41.37,41.35,41.37,8200.0,35.1889,35.1889,35.1719,35.1889,8200.0
2012-01-30 14:40:00,41.36,41.39,41.36,41.38,4500.0,35.1804,35.2059,35.1804,35.1974,4500.0
2012-01-30 14:45:00,41.39,41.4,41.34,41.34,27000.0,35.2059,35.2144,35.1634,35.1634,27000.0
2012-01-30 14:50:00,41.33,41.35,41.3,41.3,26400.0,35.1549,35.1719,35.1293,35.1293,26400.0
2012-01-30 14:55:00,41.3,41.32,41.29,41.31,38500.0,35.1293,35.1464,35.1208,35.1378,38500.0
2012-01-30 15:00:00,41.32,41.32,41.27,41.3,47800.0,35.1464,35.1464,35.1038,35.1293,47800.0
2012-01-30 15:05:00,41.29,41.32,41.29,41.29,11800.0,35.1208,35.1464,35.1208,35.1208,11800.0
2012-01-30 15:10:00,41.29,41.34,41.29,41.34,18600.0,35.1208,35.1634,35.1208,35.1634,18600.0
2012-01-30 15:15:00,41.34,41.36,41.33,41.34,10200.0,35.1634,35.1804,35.1549,35.1634,10200.0
2012-01-30 15:20:00,41.34,41.36,41.32,41.36,23900.0,35.1634,35.1804,35.1464,35.1804,23900.0
2012-01-30 15:25:00,41.36,41.36,41.34,41.36,14200.0,35.1804,35.1804,35.1634,35.1804,14200.0
2012-01-30 15:30:00,41.37,41.39,41.33,41.33,41000.0,35.1889,35.2059,35.1549,35.1549,41000.0
2012-01-30 15:35:00,41.33,41.33,41.26,41.28,85900.0,35.1549,35.1549,35.0953,35.1123,85900.0
2012-01-30 15:40:00,41.29,41.31,41.26,41.29,77300.0,35.1208,35.1378,35.0953,35.1208,77300.0
2012-01-30 15:45:00,41.29,41.33,41.27,41.33,103000.0,35.1208,35.1549,35.1038,35.1549,103000.0
2012-01-30 15:50:00,41.33,41.35,41.31,41.32,92700.0,35.1549,35.1719,35.1378,35.1464,92700.0
2012-01-30 15:55:00,41.32,41.36,41.31,41.35,240300.0,35.1464,35.1804,35.1378,35.1719,240300.0
2012-01-31 09:30:00,41.59,41.62,41.57,41.6,69500.0,35.376,35.4015,35.359,35.3845,69500.0
2012-01-31 09:35:00,41.59,41.62,41.58,41.62,44800.0,35.376,35.4015,35.3675,35.4015,44800.0
2012-01-31 09:40:00,41.61,41.61,41.45,41.45,75900.0,35.393,35.393,35.2569,35.2569,75900.0
2012-01-31 09:45:00,41.46,41.5,41.44,41.44,27600.0,35.2654,35.2995,35.2484,35.2484,27600.0
2012-01-31 09:50:00,41.45,41.49,41.42,41.46,26500.0,35.2569,35.291,35.2314,35.2654,26500.0
2012-01-31 09:55:00,41.45,41.56,41.44,41.53,56000.0,35.2569,35.3505,35.2484,35.325,56000.0
2012-01-31 10:00:00,41.52,41.54,41.4,41.41,229500.0,35.3165,35.3335,35.2144,35.2229,229500.0
2012-01-31 10:05:00,41.41,41.41,41.29,41.29,29500.0,35.2229,35.2229,35.1208,35.1208,29500.0
2012-01-31 10:10:00,41.29,41.36,41.28,41.35,19400.0,35.1208,35.1804,35.1123,35.1719,19400.0
2012-01-31 10:15:00,41.35,41.39,41.34,41.35,16300.0,35.1719,35.2059,35.1634,35.1719,16300.0
2012-01-31 10:20:00,41.36,41.4,41.36,41.4,18200.0,35.1804,35.2144,35.1804,35.2144,18200.0
2012-01-31 10:25:00,41.41,41.45,41.4,41.41,22800.0,35.2229,35.2569,35.2144,35.2229,22800.0
2012-01-31 10:30:00,41.42,41.42,41.38,41.4,15700.0,35.2314,35.2314,35.1974,35.2144,15700.0
2012-01-31 10:35:00,41.41,41.42,41.28,41.29,45700.0,35.2229,35.2314,35.1123,35.1208,45700.0
2012-01-31 10:40:00,41.3,41.32,41.26,41.32,61300.0,35.1293,35.1464,35.0953,35.1464,61300.0
2012-01-31 10:45:00,41.31,41.31,41.22,41.24,18900.0,35.1378,35.1378,35.0613,35.0783,18900.0
2012-01-31 10:50:00,41.24,41.24,41.17,41.2,24000.0,35.0783,35.0783,35.0188,35.0443,24000.0
2012-01-31 10:55:00,41.21,41.22,41.18,41.21,10200.0,35.0528,35.0613,35.0273,35.0528,10200.0
2012-01-31 11:00:00,41.21,41.25,41.21,41.24,46800.0,35.0528,35.0868,35.0528,35.0783,46800.0
2012-01-31 11:05:00,41.23,41.25,41.2,41.23,8300.0,35.0698,35.0868,35.0443,35.0698,8300.0
2012-01-31 11:10:00,41.24,41.24,41.17,41.17,13200.0,35.0783,35.0783,35.0188,35.0188,13200.0
2012-01-31 11:15:00,41.18,41.22,41.18,41.22,10500.0,35.0273,35.0613,35.0273,35.0613,10500.0
2012-01-31 11:20:00,41.21,41.22,41.19,41.22,16800.0,35.0528,35.0613,35.0358,35.0613,16800.0
2012-01-31 11:25:00,41.22,41.24,41.19,41.21,22500.0,35.0613,35.0783,35.0358,35.0528,22500.0
2012-01-31 11:30:00,41.2,41.2,41.18,41.19,29600.0,35.0443,35.0443,35.0273,35.0358,29600.0
2012-01-31 11:35:00,41.18,41.25,41.17,41.24,41300.0,35.0273,35.0868,35.0188,35.0783,41300.0
2012-01-31 11:40:00,41.24,41.27,41.23,41.27,34800.0,35.0783,35.1038,35.0698,35.1038,34800.0
2012-01-31 11:45:00,41.27,41.28,41.2,41.22,21300.0,35.1038,35.1123,35.0443,35.0613,21300.0
2012-01-31 11:50:00,41.22,41.25,41.18,41.19,48400.0,35.0613,35.0868,35.0273,35.0358,48400.0
2012-01-31 11:55:00,41.19,41.24,41.19,41.24,43300.0,35.0358,35.0783,35.0358,35.0783,43300.0
2012-01-31 12:00:00,41.23,41.24,41.21,41.24,21100.0,35.0698,35.0783,35.0528,35.0783,21100.0
2012-01-31 12:05:00,41.24,41.25,41.19,41.23,46100.0,35.0783,35.0868,35.0358,35.0698,46100.0
2012-01-31 12:10:00,41.22,41.23,41.2,41.22,68800.0,35.0613,35.0698,35.0443,35.0613,68800.0
2012-01-31 12:15:00,41.21,41.25,41.21,41.25,42900.0,35.0528,35.0868,35.0528,35.0868,42900.0
2012-01-31 12:20:00,41.26,41.26,41.21,41.21,75200.0,35.0953,35.0953,35.0528,35.0528,75200.0
2012-01-31 12:25:00,41.21,41.24,41.21,41.21,37200.0,35.0528,35.0783,35.0528,35.0528,37200.0
2012-01-31 12:30:00,41.21,41.25,41.21,41.25,24400.0,35.0528,35.0868,35.0528,35.0868,24400.0
2012-01-31 12:35:00,41.24,41.25,41.22,41.22,32400.0,35.0783,35.0868,35.0613,35.0613,32400.0
2012-01-31 12:40:00,41.22,41.22,41.17,41.17,25100.0,35.0613,35.0613,35.0188,35.0188,25100.0
2012-01-31 12:45:00,41.16,41.2,41.16,41.19,24700.0,35.0103,35.0443,35.0103,35.0358,24700.0
2012-01-31 12:50:00,41.19,41.21,41.19,41.2,17800.0,35.0358,35.0528,35.0358,35.0443,17800.0
2012-01-31 12:55:00,41.2,41.21,41.18,41.19,26200.0,35.0443,35.0528,35.0273,35.0358,26200.0
2012-01-31 13:00:00,41.19,41.22,41.18,41.21,24700.0,35.0358,35.0613,35.0273,35.0528,24700.0
2012-01-31 13:05:00,41.22,41.23,41.21,41.23,23600.0,35.0613,35.0698,35.0528,35.0698,23600.0
2012-01-31 13:10:00,41.23,41.24,41.22,41.24,19900.0,35.0698,35.0783,35.0613,35.0783,19900.0
2012-01-31 13:15:00,41.24,41.26,41.23,41.26,24200.0,35.0783,35.0953,35.0698,35.0953,24200.0
2012-01-31 13:20:00,41.26,41.27,41.25,41.27,32400.0,35.0953,35.1038,35.0868,35.1038,32400.0
2012-01-31 13:25:00,41.26,41.29,41.26,41.28,26400.0,35.0953,35.1208,35.0953,35.1123,26400.0
2012-01-31 13:30:00,41.27,41.28,41.25,41.26,22500.0,35.1038,35.1123,35.0868,35.0953,22500.0
2012-01-31 13:35:00,41.26,41.27,41.24,41.24,27500.0,35.0953,35.1038,35.0783,35.0783,27500.0
2012-01-31 13:40:00,41.23,41.25,41.22,41.25,20400.0,35.0698,35.0868,35.0613,35.0868,20400.0
2012-01-31 13:45:00,41.25,41.26,41.23,41.23,22800.0,35.0868,35.0953,35.0698,35.0698,22800.0
2012-01-31 13:50:00,41.23,41.23,41.19,41.2,45600.0,35.0698,35.0698,35.0358,35.0443,45600.0
2012-01-31 13:55:00,41.21,41.22,41.19,41.21,17800.0,35.0528,35.0613,35.0358,35.0528,17800.0
2012-01-31 14:00:00,41.21,41.22,41.18,41.21,47000.0,35.0528,35.0613,35.0273,35.0528,47000.0
2012-01-31 14:05:00,41.21,41.21,41.19,41.2,19000.0,35.0528,35.0528,35.0358,35.0443,19000.0
2012-01-31 14:10:00,41.2,41.28,41.19,41.27,36800.0,35.0443,35.1123,35.0358,35.1038,36800.0
2012-01-31 14:15:00,41.26,41.31,41.25,41.31,25900.0,35.0953,35.1378,35.0868,35.1378,25900.0
2012-01-31 14:20:00,41.3,41.35,41.3,41.32,34800.0,35.1293,35.1719,35.1293,35.1464,34800.0
2012-01-31 14:25:00,41.31,41.34,41.3,41.34,36100.0,35.1378,35.1634,35.1293,35.1634,36100.0
2012-01-31 14:30:00,41.34,41.34,41.3,41.32,43200.0,35.1634,35.1634,35.1293,35.1464,43200.0
2012-01-31 14:35:00,41.32,41.32,41.3,41.31,20900.0,35.1464,35.1464,35.1293,35.1378,20900.0
2012-01-31 14:40:00,41.31,41.31,41.28,41.28,28600.0,35.1378,35.1378,35.1123,35.1123,28600.0
2012-01-31 14:45:00,41.27,41.3,41.27,41.3,22200.0,35.1038,35.1293,35.1038,35.1293,22200.0
2012-01-31 14:50:00,41.29,41.31,41.28,41.31,40800.0,35.1208,35.1378,35.1123,35.1378,40800.0
2012-01-31 14:55:00,41.31,41.33,41.3,41.32,37800.0,35.1378,35.1549,35.1293,35.1464,37800.0
2012-01-31 15:00:00,41.32,41.32,41.25,41.26,34900.0,35.1464,35.1464,35.0868,35.0953,34900.0
2012-01-31 15:05:00,41.25,41.3,41.25,41.3,53900.0,35.0868,35.1293,35.0868,35.1293,53900.0
2012-01-31 15:10:00,41.3,41.31,41.26,41.3,63200.0,35.1293,35.1378,35.0953,35.1293,63200.0
2012-01-31 15:15:00,41.3,41.33,41.3,41.31,33300.0,35.1293,35.1549,35.1293,35.1378,33300.0
2012-01-31 15:20:00,41.3,41.58,41.26,41.29,76700.0,35.1293,35.3675,35.0953,35.1208,76700.0
2012-01-31 15:25:00,41.29,41.31,41.28,41.31,48100.0,35.1208,35.1378,35.1123,35.1378,48100.0
2012-01-31 15:30:00,41.3,41.34,41.29,41.29,37100.0,35.1293,35.1634,35.1208,35.1208,37100.0
2012-01-31 15:35:00,41.29,41.31,41.27,41.29,36400.0,35.1208,35.1378,35.1038,35.1208,36400.0
2012-01-31 15:40:00,41.29,41.34,41.29,41.32,78200.0,35.1208,35.1634,35.1208,35.1464,78200.0
2012-01-31 15:45:00,41.32,41.35,41.3,41.31,149500.0,35.1464,35.1719,35.1293,35.1378,149500.0
2012-01-31 15:50:00,41.31,41.32,41.28,41.29,93800.0,35.1378,35.1464,35.1123,35.1208,93800.0
2012-01-31 15:55:00,41.29,41.37,41.29,41.31,334500.0,35.1208,35.1889,35.1208,35.1378,334500.0
2012-02-01 09:30:00,41.4,41.49,41.39,41.46,93300.0,35.2144,35.291,35.2059,35.2654,93300.0
2012-02-01 09:35:00,41.46,41.51,41.46,41.48,41800.0,35.2654,35.308,35.2654,35.2824,41800.0
2012-02-01 09:40:00,41.48,41.48,41.43,41.47,69800.0,35.2824,35.2824,35.2399,35.2739,69800.0
2012-02-01 09:45:00,41.48,41.5,41.4,41.42,121600.0,35.2824,35.2995,35.2144,35.2314,121600.0
2012-02-01 09:50:00,41.42,41.43,41.35,41.35,98800.0,35.2314,35.2399,35.1719,35.1719,98800.0
2012-02-01 09:55:00,41.35,41.38,41.33,41.36,85600.0,35.1719,35.1974,35.1549,35.1804,85600.0
2012-02-01 10:00:00,41.36,41.4,41.31,41.35,112200.0,35.1804,35.2144,35.1378,35.1719,112200.0
2012-02-01 10:05:00,41.36,41.43,41.36,41.41,54300.0,35.1804,35.2399,35.1804,35.2229,54300.0
2012-02-01 10:10:00,41.42,41.44,41.4,41.44,82100.0,35.2314,35.2484,35.2144,35.2484,82100.0
2012-02-01 10:15:00,41.44,41.44,41.4,41.4,60300.0,35.2484,35.2484,35.2144,35.2144,60300.0
2012-02-01 10:20:00,41.4,41.43,41.39,41.41,71000.0,35.2144,35.2399,35.2059,35.2229,71000.0
2012-02-01 10:25:00,41.4,41.42,41.37,41.37,57500.0,35.2144,35.2314,35.1889,35.1889,57500.0
2012-02-01 10:30:00,41.37,41.37,41.33,41.34,23100.0,35.1889,35.1889,35.1549,35.1634,23100.0
2012-02-01 10:35:00,41.33,41.36,41.33,41.35,20500.0,35.1549,35.1804,35.1549,35.1719,20500.0
2012-02-01 10:40:00,41.35,41.38,41.33,41.36,23100.0,35.1719,35.1974,35.1549,35.1804,23100.0
2012-02-01 10:45:00,41.36,41.38,41.34,41.38,52600.0,35.1804,35.1974,35.1634,35.1974,52600.0
2012-02-01 10:50:00,41.38,41.4,41.38,41.38,14000.0,35.1974,35.2144,35.1974,35.1974,14000.0
2012-02-01 10:55:00,41.38,41.42,41.37,41.42,20700.0,35.1974,35.2314,35.1889,35.2314,20700.0
2012-02-01 11:00:00,41.42,41.44,41.4,41.41,33200.0,35.2314,35.2484,35.2144,35.2229,33200.0
2012-02-01 11:05:00,41.41,41.44,41.4,41.44,59900.0,35.2229,35.2484,35.2144,35.2484,59900.0
2012-02-01 11:10:00,41.43,41.45,41.41,41.42,43000.0,35.2399,35.2569,35.2229,35.2314,43000.0
2012-02-01 11:15:00,41.42,41.43,41.4,41.41,19100.0,35.2314,35.2399,35.2144,35.2229,19100.0
2012-02-01 11:20:00,41.41,41.42,41.4,41.41,83200.0,35.2229,35.2314,35.2144,35.2229,83200.0
2012-02-01 11:25:00,41.41,41.44,41.41,41.43,57200.0,35.2229,35.2484,35.2229,35.2399,57200.0
2012-02-01 11:30:00,41.42,41.47,41.42,41.46,69100.0,35.2314,35.2739,35.2314,35.2654,69100.0
2012-02-01 11:35:00,41.47,41.51,41.46,41.48,92800.0,35.2739,35.308,35.2654,35.2824,92800.0
2012-02-01 11:40:00,41.48,41.48,41.46,41.47,38400.0,35.2824,35.2824,35.2654,35.2739,38400.0
2012-02-01 11:45:00,41.46,41.5,41.45,41.47,65400.0,35.2654,35.2995,35.2569,35.2739,65400.0
2012-02-01 11:50:00,41.48,41.51,41.47,41.5,150500.0,35.2824,35.308,35.2739,35.2995,150500.0
2012-02-01 11:55:00,41.5,41.51,41.48,41.48,108000.0,35.2995,35.308,35.2824,35.2824,108000.0
2012-02-01 12:00:00,41.48,41.49,41.47,41.48,16100.0,35.2824,35.291,35.2739,35.2824,16100.0
2012-02-01 12:05:00,41.48,41.49,41.46,41.48,32300.0,35.2824,35.291,35.2654,35.2824,32300.0
2012-02-01 12:10:00,41.48,41.48,41.46,41.48,18600.0,35.2824,35.2824,35.2654,35.2824,18600.0
2012-02-01 12:15:00,41.48,41.53,41.48,41.52,10900.0,35.2824,35.325,35.2824,35.3165,10900.0
2012-02-01 12:20:00,41.53,41.55,41.52,41.54,34000.0,35.325,35.342,35.3165,35.3335,34000.0
2012-02-01 12:25:00,41.54,41.54,41.5,41.51,28900.0,35.3335,35.3335,35.2995,35.308,28900.0
2012-02-01 12:30:00,41.51,41.54,41.5,41.53,24400.0,35.308,35.3335,35.2995,35.325,24400.0
2012-02-01 12:35:00,41.52,41.53,41.51,41.53,6000.0,35.3165,35.325,35.308,35.325,6000.0
2012-02-01 12:40:00,41.52,41.52,41.49,41.51,35000.0,35.3165,35.3165,35.291,35.308,35000.0
2012-02-01 12:45:00,41.52,41.52,41.5,41.51,24100.0,35.3165,35.3165,35.2995,35.308,24100.0
2012-02-01 12:50:00,41.51,41.52,41.51,41.52,19200.0,35.308,35.3165,35.308,35.3165,19200.0
2012-02-01 12:55:00,41.53,41.53,41.51,41.52,3300.0,35.325,35.325,35.308,35.3165,3300.0
2012-02-01 13:00:00,41.51,41.54,41.51,41.53,29000.0,35.308,35.3335,35.308,35.325,29000.0
2012-02-01 13:05:00,41.54,41.55,41.52,41.53,53000.0,35.3335,35.342,35.3165,35.325,53000.0
2012-02-01 13:10:00,41.52,41.56,41.52,41.55,85100.0,35.3165,35.3505,35.3165,35.342,85100.0
2012-02-01 13:15:00,41.55,41.57,41.55,41.57,26700.0,35.342,35.359,35.342,35.359,26700.0
2012-02-01 13:20:00,41.57,41.61,41.57,41.61,72300.0,35.359,35.393,35.359,35.393,72300.0
2012-02-01 13:25:00,41.6,41.61,41.57,41.58,37700.0,35.3845,35.393,35.359,35.3675,37700.0
2012-02-01 13:30:00,41.57,41.58,41.57,41.58,21800.0,35.359,35.3675,35.359,35.3675,21800.0
2012-02-01 13:35:00,41.58,41.6,41.57,41.6,30800.0,35.3675,35.3845,35.359,35.3845,30800.0
2012-02-01 13:40:00,41.59,41.6,41.52,41.52,17600.0,35.376,35.3845,35.3165,35.3165,17600.0
2012-02-01 13:45:00,41.53,41.55,41.52,41.53,34000.0,35.325,35.342,35.3165,35.325,34000.0
2012-02-01 13:50:00,41.54,41.54,41.51,41.52,53600.0,35.3335,35.3335,35.308,35.3165,53600.0
2012-02-01 13:55:00,41.52,41.52,41.48,41.5,43200.0,35.3165,35.3165,35.2824,35.2995,43200.0
2012-02-01 14:00:00,41.5,41.52,41.5,41.51,18300.0,35.2995,35.3165,35.2995,35.308,18300.0
2012-02-01 14:05:00,41.51,41.52,41.49,41.49,19400.0,35.308,35.3165,35.291,35.291,19400.0
2012-02-01 14:10:00,41.49,41.52,41.48,41.51,11100.0,35.291,35.3165,35.2824,35.308,11100.0
2012-02-01 14:15:00,41.52,41.55,41.52,41.54,20500.0,35.3165,35.342,35.3165,35.3335,20500.0
2012-02-01 14:20:00,41.54,41.56,41.54,41.56,89100.0,35.3335,35.3505,35.3335,35.3505,89100.0
2012-02-01 14:25:00,41.56,41.57,41.53,41.57,28100.0,35.3505,35.359,35.325,35.359,28100.0
2012-02-01 14:30:00,41.57,41.58,41.54,41.54,20500.0,35.359,35.3675,35.3335,35.3335,20500.0
2012-02-01 14:35:00,41.55,41.59,41.55,41.57,27900.0,35.342,35.376,35.342,35.359,27900.0
2012-02-01 14:40:00,41.57,41.58,41.53,41.56,33200.0,35.359,35.3675,35.325,35.3505,33200.0
2012-02-01 14:45:00,41.56,41.56,41.53,41.53,28900.0,35.3505,35.3505,35.325,35.325,28900.0
2012-02-01 14:50:00,41.52,41.57,41.52,41.57,48000.0,35.3165,35.359,35.3165,35.359,48000.0
2012-02-01 14:55:00,41.57,41.57,41.55,41.55,20200.0,35.359,35.359,35.342,35.342,20200.0
2012-02-01 15:00:00,41.56,41.58,41.55,41.57,52400.0,35.3505,35.3675,35.342,35.359,52400.0
2012-02-01 15:05:00,41.57,41.57,41.54,41.57,35600.0,35.359,35.359,35.3335,35.359,35600.0
2012-02-01 15:10:00,41.57,41.58,41.54,41.55,69600.0,35.359,35.3675,35.3335,35.342,69600.0
2012-02-01 15:15:00,41.55,41.56,41.53,41.55,102600.0,35.342,35.3505,35.325,35.342,102600.0
2012-02-01 15:20:00,41.54,41.54,41.48,41.5,162000.0,35.3335,35.3335,35.2824,35.2995,162000.0
2012-02-01 15:25:00,41.5,41.5,41.47,41.48,111200.0,35.2995,35.2995,35.2739,35.2824,111200.0
2012-02-01 15:30:00,41.48,41.48,41.46,41.47,66300.0,35.2824,35.2824,35.2654,35.2739,66300.0
2012-02-01 15:35:00,41.47,41.5,41.47,41.48,182600.0,35.2739,35.2995,35.2739,35.2824,182600.0
2012-02-01 15:40:00,41.49,41.52,41.47,41.49,115900.0,35.291,35.3165,35.2739,35.291,115900.0
2012-02-01 15:45:00,41.49,41.5,41.48,41.49,96900.0,35.291,35.2995,35.2824,35.291,96900.0
2012-02-01 15:50:00,41.49,41.52,41.44,41.45,246300.0,35.291,35.3165,35.2484,35.2569,246300.0
2012-02-01 15:55:00,41.45,41.48,41.41,41.44,400800.0,35.2569,35.2824,35.2229,35.2484,400800.0
2012-02-02 09:30:00,41.44,41.5,41.39,41.41,86100.0,35.2484,35.2995,35.2059,35.2229,86100.0
2012-02-02 09:35:00,41.41,41.45,41.35,41.37,241900.0,35.2229,35.2569,35.1719,35.1889,241900.0
2012-02-02 09:40:00,41.36,41.37,41.33,41.34,55700.0,35.1804,35.1889,35.1549,35.1634,55700.0
2012-02-02 09:45:00,41.35,41.35,41.32,41.34,48200.0,35.1719,35.1719,35.1464,35.1634,48200.0
2012-02-02 09:50:00,41.34,41.34,41.28,41.31,192900.0,35.1634,35.1634,35.1123,35.1378,192900.0
2012-02-02 09:55:00,41.31,41.34,41.31,41.33,24600.0,35.1378,35.1634,35.1378,35.1549,24600.0
2012-02-02 10:00:00,41.35,41.36,41.33,41.34,25800.0,35.1719,35.1804,35.1549,35.1634,25800.0
2012-02-02 10:05:00,41.33,41.37,41.3,41.37,21800.0,35.1549,35.1889,35.1293,35.1889,21800.0
2012-02-02 10:10:00,41.37,41.4,41.36,41.36,39200.0,35.1889,35.2144,35.1804,35.1804,39200.0
2012-02-02 10:15:00,41.36,41.4,41.36,41.4,9000.0,35.1804,35.2144,35.1804,35.2144,9000.0
2012-02-02 10:20:00,41.39,41.43,41.39,41.4,144700.0,35.2059,35.2399,35.2059,35.2144,144700.0
2012-02-02 10:25:00,41.4,41.42,41.39,41.4,27300.0,35.2144,35.2314,35.2059,35.2144,27300.0
2012-02-02 10:30:00,41.39,41.41,41.38,41.39,13700.0,35.2059,35.2229,35.1974,35.2059,13700.0
2012-02-02 10:35:00,41.4,41.43,41.39,41.43,132500.0,35.2144,35.2399,35.2059,35.2399,132500.0
2012-02-02 10:40:00,41.43,41.47,41.4,41.4,287600.0,35.2399,35.2739,35.2144,35.2144,287600.0
2012-02-02 10:45:00,41.4,41.45,41.4,41.45,45200.0,35.2144,35.2569,35.2144,35.2569,45200.0
2012-02-02 10:50:00,41.46,41.48,41.45,41.45,31000.0,35.2654,35.2824,35.2569,35.2569,31000.0
2012-02-02 10:55:00,41.46,41.47,41.45,41.45,20800.0,35.2654,35.2739,35.2569,35.2569,20800.0
2012-02-02 11:00:00,41.46,41.49,41.46,41.49,37200.0,35.2654,35.291,35.2654,35.291,37200.0
2012-02-02 11:05:00,41.49,41.51,41.48,41.48,28600.0,35.291,35.308,35.2824,35.2824,28600.0
2012-02-02 11:10:00,41.48,41.49,41.46,41.48,21600.0,35.2824,35.291,35.2654,35.2824,21600.0
2012-02-02 11:15:00,41.48,41.48,41.43,41.44,77300.0,35.2824,35.2824,35.2399,35.2484,77300.0
2012-02-02 11:20:00,41.44,41.44,41.42,41.42,14000.0,35.2484,35.2484,35.2314,35.2314,14000.0
2012-02-02 11:25:00,41.42,41.46,41.42,41.42,27900.0,35.2314,35.2654,35.2314,35.2314,27900.0
2012-02-02 11:30:00,41.41,41.43,41.4,41.42,41800.0,35.2229,35.2399,35.2144,35.2314,41800.0
2012-02-02 11:35:00,41.42,41.42,41.36,41.36,74900.0,35.2314,35.2314,35.1804,35.1804,74900.0
2012-02-02 11:40:00,41.37,41.38,41.34,41.34,21800.0,35.1889,35.1974,35.1634,35.1634,21800.0
2012-02-02 11:45:00,41.34,41.38,41.32,41.37,15200.0,35.1634,35.1974,35.1464,35.1889,15200.0
2012-02-02 11:50:00,41.37,41.4,41.36,41.37,38000.0,35.1889,35.2144,35.1804,35.1889,38000.0
2012-02-02 11:55:00,41.36,41.38,41.35,41.38,22000.0,35.1804,35.1974,35.1719,35.1974,22000.0
2012-02-02 12:00:00,41.38,41.39,41.36,41.37,10400.0,35.1974,35.2059,35.1804,35.1889,10400.0
2012-02-02 12:05:00,41.36,41.36,41.34,41.36,13500.0,35.1804,35.1804,35.1634,35.1804,13500.0
2012-02-02 12:10:00,41.34,41.34,41.29,41.29,67500.0,35.1634,35.1634,35.1208,35.1208,67500.0
2012-02-02 12:15:00,41.29,41.3,41.26,41.28,69100.0,35.1208,35.1293,35.0953,35.1123,69100.0
2012-02-02 12:20:00,41.28,41.31,41.28,41.3,22100.0,35.1123,35.1378,35.1123,35.1293,22100.0
2012-02-02 12:25:00,41.3,41.32,41.3,41.32,1800.0,35.1293,35.1464,35.1293,35.1464,1800.0
2012-02-02 12:30:00,41.32,41.32,41.27,41.29,30300.0,35.1464,35.1464,35.1038,35.1208,30300.0
2012-02-02 12:35:00,41.29,41.29,41.22,41.22,16200.0,35.1208,35.1208,35.0613,35.0613,16200.0
2012-02-02 12:40:00,41.22,41.25,41.21,41.24,8000.0,35.0613,35.0868,35.0528,35.0783,8000.0
2012-02-02 12:45:00,41.25,41.27,41.25,41.27,18800.0,35.0868,35.1038,35.0868,35.1038,18800.0
2012-02-02 12:50:00,41.26,41.28,41.26,41.27,2100.0,35.0953,35.1123,35.0953,35.1038,2100.0
2012-02-02 12:55:00,41.27,41.33,41.27,41.33,8700.0,35.1038,35.1549,35.1038,35.1549,8700.0
2012-02-02 13:00:00,41.33,41.33,41.31,41.31,6000.0,35.1549,35.1549,35.1378,35.1378,6000.0
2012-02-02 13:05:00,41.3,41.33,41.3,41.33,10300.0,35.1293,35.1549,35.1293,35.1549,10300.0
2012-02-02 13:10:00,41.33,41.35,41.33,41.35,31300.0,35.1549,35.1719,35.1549,35.1719,31300.0
2012-02-02 13:15:00,41.34,41.35,41.33,41.35,7300.0,35.1634,35.1719,35.1549,35.1719,7300.0
2012-02-02 13:20:00,41.35,41.35,41.32,41.33,8300.0,35.1719,35.1719,35.1464,35.1549,8300.0
2012-02-02 13:25:00,41.33,41.33,41.32,41.32,8500.0,35.1549,35.1549,35.1464,35.1464,8500.0
2012-02-02 13:30:00,41.31,41.35,41.31,41.34,8600.0,35.1378,35.1719,35.1378,35.1634,8600.0
2012-02-02 13:35:00,41.34,41.35,41.33,41.33,9600.0,35.1634,35.1719,35.1549,35.1549,9600.0
2012-02-02 13:40:00,41.34,41.37,41.34,41.36,5100.0,35.1634,35.1889,35.1634,35.1804,5100.0
2012-02-02 13:45:00,41.37,41.41,41.37,41.41,15400.0,35.1889,35.2229,35.1889,35.2229,15400.0
2012-02-02 13:50:00,41.4,41.4,41.38,41.39,9400.0,35.2144,35.2144,35.1974,35.2059,9400.0
2012-02-02 13:55:00,41.39,41.4,41.38,41.38,75500.0,35.2059,35.2144,35.1974,35.1974,75500.0
2012-02-02 14:00:00,41.37,41.37,41.36,41.37,7200.0,35.1889,35.1889,35.1804,35.1889,7200.0
2012-02-02 14:05:00,41.37,41.38,41.37,41.37,6500.0,35.1889,35.1974,35.1889,35.1889,6500.0
2012-02-02 14:10:00,41.38,41.39,41.37,41.39,52800.0,35.1974,35.2059,35.1889,35.2059,52800.0
2012-02-02 14:15:00,41.39,41.39,41.37,41.39,23800.0,35.2059,35.2059,35.1889,35.2059,23800.0
2012-02-02 14:20:00,41.38,41.39,41.38,41.39,8200.0,35.1974,35.2059,35.1974,35.2059,8200.0
2012-02-02 14:25:00,41.39,41.39,41.36,41.37,29900.0,35.2059,35.2059,35.1804,35.1889,29900.0
2012-02-02 14:30:00,41.37,41.4,41.36,41.4,19400.0,35.1889,35.2144,35.1804,35.2144,19400.0
2012-02-02 14:35:00,41.39,41.39,41.38,41.39,4300.0,35.2059,35.2059,35.1974,35.2059,4300.0
2012-02-02 14:40:00,41.38,41.39,41.35,41.37,14100.0,35.1974,35.2059,35.1719,35.1889,14100.0
2012-02-02 14:45:00,41.37,41.39,41.34,41.36,13900.0,35.1889,35.2059,35.1634,35.1804,13900.0
2012-02-02 14:50:00,41.35,41.36,41.33,41.36,74100.0,35.1719,35.1804,35.1549,35.1804,74100.0
2012-02-02 14:55:00,41.36,41.38,41.36,41.38,72200.0,35.1804,35.1974,35.1804,35.1974,72200.0
2012-02-02 15:00:00,41.38,41.39,41.37,41.38,135200.0,35.1974,35.2059,35.1889,35.1974,135200.0
2012-02-02 15:05:00,41.39,41.4,41.39,41.39,13500.0,35.2059,35.2144,35.2059,35.2059,13500.0
2012-02-02 15:10:00,41.39,41.42,41.39,41.41,20300.0,35.2059,35.2314,35.2059,35.2229,20300.0
2012-02-02 15:15:00,41.42,41.42,41.38,41.4,100500.0,35.2314,35.2314,35.1974,35.2144,100500.0
2012-02-02 15:20:00,41.39,41.41,41.38,41.41,20400.0,35.2059,35.2229,35.1974,35.2229,20400.0
2012-02-02 15:25:00,41.41,41.43,41.41,41.42,8900.0,35.2229,35.2399,35.2229,35.2314,8900.0
2012-02-02 15:30:00,41.42,41.44,41.41,41.44,24900.0,35.2314,35.2484,35.2229,35.2484,24900.0
2012-02-02 15:35:00,41.44,41.47,41.44,41.47,26800.0,35.2484,35.2739,35.2484,35.2739,26800.0
2012-02-02 15:40:00,41.46,41.47,41.44,41.46,70600.0,35.2654,35.2739,35.2484,35.2654,70600.0
2012-02-02 15:45:00,41.46,41.46,41.42,41.43,64300.0,35.2654,35.2654,35.2314,35.2399,64300.0
2012-02-02 15:50:00,41.42,41.43,41.39,41.41,144300.0,35.2314,35.2399,35.2059,35.2229,144300.0
2012-02-02 15:55:00,41.41,41.42,41.39,41.4,219900.0,35.2229,35.2314,35.2059,35.2144,219900.0
2012-02-03 09:30:00,41.71,41.91,41.71,41.88,195600.0,35.4781,35.6482,35.4781,35.6227,195600.0
2012-02-03 09:35:00,41.88,41.88,41.82,41.82,136800.0,35.6227,35.6227,35.5716,35.5716,136800.0
2012-02-03 09:40:00,41.83,41.84,41.79,41.8,384100.0,35.5802,35.5887,35.5461,35.5546,384100.0
2012-02-03 09:45:00,41.8,41.86,41.79,41.85,186000.0,35.5546,35.6057,35.5461,35.5972,186000.0
2012-02-03 09:50:00,41.85,41.88,41.83,41.88,110200.0,35.5972,35.6227,35.5802,35.6227,110200.0
2012-02-03 09:55:00,41.89,41.92,41.88,41.91,175800.0,35.6312,35.6567,35.6227,35.6482,175800.0
2012-02-03 10:00:00,41.91,41.98,41.91,41.93,142800.0,35.6482,35.7077,35.6482,35.6652,142800.0
2012-02-03 10:05:00,41.94,42.02,41.93,42.02,108600.0,35.6737,35.7418,35.6652,35.7418,108600.0
2012-02-03 10:10:00,42.03,42.04,42.0,42.02,69000.0,35.7503,35.7588,35.7248,35.7418,69000.0
2012-02-03 10:15:00,42.01,42.05,42.01,42.02,68200.0,35.7333,35.7673,35.7333,35.7418,68200.0
2012-02-03 10:20:00,42.02,42.06,42.02,42.03,116600.0,35.7418,35.7758,35.7418,35.7503,116600.0
2012-02-03 10:25:00,42.03,42.04,42.01,42.01,58700.0,35.7503,35.7588,35.7333,35.7333,58700.0
2012-02-03 10:30:00,42.02,42.04,42.01,42.02,69600.0,35.7418,35.7588,35.7333,35.7418,69600.0
2012-02-03 10:35:00,42.02,42.08,42.02,42.08,109200.0,35.7418,35.7928,35.7418,35.7928,109200.0
2012-02-03 10:40:00,42.07,42.09,42.06,42.07,76500.0,35.7843,35.8013,35.7758,35.7843,76500.0
2012-02-03 10:45:00,42.07,42.08,42.05,42.07,158700.0,35.7843,35.7928,35.7673,35.7843,158700.0
2012-02-03 10:50:00,42.08,42.08,42.04,42.05,118300.0,35.7928,35.7928,35.7588,35.7673,118300.0
2012-02-03 10:55:00,42.04,42.05,42.03,42.03,17100.0,35.7588,35.7673,35.7503,35.7503,17100.0
2012-02-03 11:00:00,42.02,42.03,42.0,42.01,84300.0,35.7418,35.7503,35.7248,35.7333,84300.0
2012-02-03 11:05:00,42.01,42.02,41.99,42.01,77500.0,35.7333,35.7418,35.7162,35.7333,77500.0
2012-02-03 11:10:00,42.01,42.02,42.01,42.01,25800.0,35.7333,35.7418,35.7333,35.7333,25800.0
2012-02-03 11:15:00,42.02,42.02,42.01,42.02,50200.0,35.7418,35.7418,35.7333,35.7418,50200.0
2012-02-03 11:20:00,42.01,42.07,42.01,42.07,78100.0,35.7333,35.7843,35.7333,35.7843,78100.0
2012-02-03 11:25:00,42.06,42.08,42.06,42.07,49300.0,35.7758,35.7928,35.7758,35.7843,49300.0
2012-02-03 11:30:00,42.07,42.08,42.06,42.08,125400.0,35.7843,35.7928,35.7758,35.7928,125400.0
2012-02-03 11:35:00,42.07,42.08,42.06,42.07,15400.0,35.7843,35.7928,35.7758,35.7843,15400.0
2012-02-03 11:40:00,42.06,42.08,42.06,42.08,35700.0,35.7758,35.7928,35.7758,35.7928,35700.0
2012-02-03 11:45:00,42.08,42.1,42.08,42.1,43800.0,35.7928,35.8098,35.7928,35.8098,43800.0
2012-02-03 11:50:00,42.09,42.11,42.08,42.09,143900.0,35.8013,35.8183,35.7928,35.8013,143900.0
2012-02-03 11:55:00,42.08,42.08,42.04,42.04,18200.0,35.7928,35.7928,35.7588,35.7588,18200.0
2012-02-03 12:00:00,42.04,42.08,42.03,42.08,35700.0,35.7588,35.7928,35.7503,35.7928,35700.0
2012-02-03 12:05:00,42.07,42.09,42.06,42.09,20400.0,35.7843,35.8013,35.7758,35.8013,20400.0
2012-02-03 12:10:00,42.08,42.09,42.07,42.07,16300.0,35.7928,35.8013,35.7843,35.7843,16300.0
2012-02-03 12:15:00,42.07,42.08,42.06,42.07,98200.0,35.7843,35.7928,35.7758,35.7843,98200.0
2012-02-03 12:20:00,42.06,42.1,42.06,42.09,57800.0,35.7758,35.8098,35.7758,35.8013,57800.0
2012-02-03 12:25:00,42.09,42.11,42.09,42.11,16800.0,35.8013,35.8183,35.8013,35.8183,16800.0
2012-02-03 12:30:00,42.11,42.12,42.11,42.12,75300.0,35.8183,35.8268,35.8183,35.8268,75300.0
2012-02-03 12:35:00,42.11,42.12,42.1,42.12,81800.0,35.8183,35.8268,35.8098,35.8268,81800.0
2012-02-03 12:40:00,42.11,42.16,42.11,42.15,48800.0,35.8183,35.8608,35.8183,35.8523,48800.0
2012-02-03 12:45:00,42.14,42.17,42.12,42.12,31500.0,35.8438,35.8694,35.8268,35.8268,31500.0
2012-02-03 12:50:00,42.12,42.13,42.11,42.12,42300.0,35.8268,35.8353,35.8183,35.8268,42300.0
2012-02-03 12:55:00,42.11,42.14,42.11,42.14,25900.0,35.8183,35.8438,35.8183,35.8438,25900.0
2012-02-03 13:00:00,42.13,42.15,42.13,42.15,21300.0,35.8353,35.8523,35.8353,35.8523,21300.0
2012-02-03 13:05:00,42.15,42.15,42.13,42.15,20000.0,35.8523,35.8523,35.8353,35.8523,20000.0
2012-02-03 13:10:00,42.16,42.17,42.15,42.15,56900.0,35.8608,35.8694,35.8523,35.8523,56900.0
2012-02-03 13:15:00,42.15,42.17,42.15,42.15,43600.0,35.8523,35.8694,35.8523,35.8523,43600.0
2012-02-03 13:20:00,42.16,42.17,42.15,42.15,17200.0,35.8608,35.8694,35.8523,35.8523,17200.0
2012-02-03 13:25:00,42.15,42.18,42.15,42.16,22400.0,35.8523,35.8779,35.8523,35.8608,22400.0
2012-02-03 13:30:00,42.17,42.17,42.15,42.15,34500.0,35.8694,35.8694,35.8523,35.8523,34500.0
2012-02-03 13:35:00,42.16,42.16,42.14,42.14,42900.0,35.8608,35.8608,35.8438,35.8438,42900.0
2012-02-03 13:40:00,42.14,42.15,42.13,42.14,53900.0,35.8438,35.8523,35.8353,35.8438,53900.0
2012-02-03 13:45:00,42.15,42.16,42.14,42.15,30800.0,35.8523,35.8608,35.8438,35.8523,30800.0
2012-02-03 13:50:00,42.15,42.15,42.14,42.15,2200.0,35.8523,35.8523,35.8438,35.8523,2200.0
2012-02-03 13:55:00,42.15,42.15,42.13,42.14,14400.0,35.8523,35.8523,35.8353,35.8438,14400.0
2012-02-03 14:00:00,42.14,42.17,42.14,42.16,29300.0,35.8438,35.8694,35.8438,35.8608,29300.0
2012-02-03 14:05:00,42.15,42.16,42.15,42.15,8700.0,35.8523,35.8608,35.8523,35.8523,8700.0
2012-02-03 14:10:00,42.15,42.16,42.14,42.16,15200.0,35.8523,35.8608,35.8438,35.8608,15200.0
2012-02-03 14:15:00,42.16,42.19,42.15,42.19,19500.0,35.8608,35.8864,35.8523,35.8864,19500.0
2012-02-03 14:20:00,42.19,42.19,42.18,42.18,20400.0,35.8864,35.8864,35.8779,35.8779,20400.0
2012-02-03 14:25:00,42.18,42.2,42.18,42.19,15300.0,35.8779,35.8949,35.8779,35.8864,15300.0
2012-02-03 14:30:00,42.19,42.19,42.18,42.18,7000.0,35.8864,35.8864,35.8779,35.8779,7000.0
2012-02-03 14:35:00,42.18,42.21,42.18,42.19,40700.0,35.8779,35.9034,35.8779,35.8864,40700.0
2012-02-03 14:40:00,42.18,42.2,42.18,42.18,22700.0,35.8779,35.8949,35.8779,35.8779,22700.0
2012-02-03 14:45:00,42.19,42.2,42.19,42.2,13600.0,35.8864,35.8949,35.8864,35.8949,13600.0
2012-02-03 14:50:00,42.2,42.21,42.19,42.21,18000.0,35.8949,35.9034,35.8864,35.9034,18000.0
2012-02-03 14:55:00,42.2,42.23,42.19,42.22,23500.0,35.8949,35.9204,35.8864,35.9119,23500.0
2012-02-03 15:00:00,42.22,42.22,42.2,42.21,18300.0,35.9119,35.9119,35.8949,35.9034,18300.0
2012-02-03 15:05:00,42.21,42.23,42.19,42.2,29700.0,35.9034,35.9204,35.8864,35.8949,29700.0
2012-02-03 15:10:00,42.19,42.23,42.19,42.21,21100.0,35.8864,35.9204,35.8864,35.9034,21100.0
2012-02-03 15:15:00,42.21,42.22,42.19,42.21,13900.0,35.9034,35.9119,35.8864,35.9034,13900.0
2012-02-03 15:20:00,42.21,42.21,42.19,42.21,22500.0,35.9034,35.9034,35.8864,35.9034,22500.0
2012-02-03 15:25:00,42.21,42.23,42.2,42.23,25900.0,35.9034,35.9204,35.8949,35.9204,25900.0
2012-02-03 15:30:00,42.23,42.24,42.21,42.22,31800.0,35.9204,35.9289,35.9034,35.9119,31800.0
2012-02-03 15:35:00,42.22,42.23,42.18,42.21,72400.0,35.9119,35.9204,35.8779,35.9034,72400.0
2012-02-03 15:40:00,42.21,42.21,42.19,42.2,68000.0,35.9034,35.9034,35.8864,35.8949,68000.0
2012-02-03 15:45:00,42.21,42.23,42.2,42.23,152400.0,35.9034,35.9204,35.8949,35.9204,152400.0
2012-02-03 15:50:00,42.23,42.25,42.22,42.23,141600.0,35.9204,35.9374,35.9119,35.9204,141600.0
2012-02-03 15:55:00,42.23,42.26,42.2,42.21,342700.0,35.9204,35.9459,35.8949,35.9034,342700.0
2012-02-06 09:30:00,41.99,42.08,41.98,42.02,108600.0,35.7162,35.7928,35.7077,35.7418,108600.0
2012-02-06 09:35:00,42.01,42.12,41.99,42.12,45400.0,35.7333,35.8268,35.7162,35.8268,45400.0
2012-02-06 09:40:00,42.11,42.11,42.06,42.07,30200.0,35.8183,35.8183,35.7758,35.7843,30200.0
2012-02-06 09:45:00,42.07,42.12,42.06,42.12,36800.0,35.7843,35.8268,35.7758,35.8268,36800.0
2012-02-06 09:50:00,42.13,42.16,42.13,42.13,165700.0,35.8353,35.8608,35.8353,35.8353,165700.0
2012-02-06 09:55:00,42.13,42.15,42.1,42.11,88400.0,35.8353,35.8523,35.8098,35.8183,88400.0
2012-02-06 10:00:00,42.11,42.14,42.11,42.13,27800.0,35.8183,35.8438,35.8183,35.8353,27800.0
2012-02-06 10:05:00,42.14,42.16,42.13,42.14,30700.0,35.8438,35.8608,35.8353,35.8438,30700.0
2012-02-06 10:10:00,42.14,42.16,42.12,42.12,38400.0,35.8438,35.8608,35.8268,35.8268,38400.0
2012-02-06 10:15:00,42.12,42.16,42.12,42.12,33100.0,35.8268,35.8608,35.8268,35.8268,33100.0
2012-02-06 10:20:00,42.12,42.15,42.11,42.15,51900.0,35.8268,35.8523,35.8183,35.8523,51900.0
2012-02-06 10:25:00,42.14,42.16,42.12,42.13,55400.0,35.8438,35.8608,35.8268,35.8353,55400.0
2012-02-06 10:30:00,42.13,42.14,42.12,42.14,16300.0,35.8353,35.8438,35.8268,35.8438,16300.0
2012-02-06 10:35:00,42.13,42.16,42.13,42.15,18600.0,35.8353,35.8608,35.8353,35.8523,18600.0
2012-02-06 10:40:00,42.14,42.14,42.06,42.09,37100.0,35.8438,35.8438,35.7758,35.8013,37100.0
2012-02-06 10:45:00,42.09,42.11,42.06,42.07,63500.0,35.8013,35.8183,35.7758,35.7843,63500.0
2012-02-06 10:50:00,42.07,42.12,42.05,42.1,21600.0,35.7843,35.8268,35.7673,35.8098,21600.0
2012-02-06 10:55:00,42.1,42.13,42.1,42.13,19700.0,35.8098,35.8353,35.8098,35.8353,19700.0
2012-02-06 11:00:00,42.13,42.14,42.1,42.12,20900.0,35.8353,35.8438,35.8098,35.8268,20900.0
2012-02-06 11:05:00,42.11,42.15,42.11,42.12,35500.0,35.8183,35.8523,35.8183,35.8268,35500.0
2012-02-06 11:10:00,42.12,42.16,42.12,42.13,51300.0,35.8268,35.8608,35.8268,35.8353,51300.0
2012-02-06 11:15:00,42.14,42.15,42.13,42.14,15200.0,35.8438,35.8523,35.8353,35.8438,15200.0
2012-02-06 11:20:00,42.14,42.14,42.1,42.12,30200.0,35.8438,35.8438,35.8098,35.8268,30200.0
2012-02-06 11:25:00,42.11,42.13,42.1,42.13,47400.0,35.8183,35.8353,35.8098,35.8353,47400.0
2012-02-06 11:30:00,42.13,42.14,42.12,42.14,32100.0,35.8353,35.8438,35.8268,35.8438,32100.0
2012-02-06 11:35:00,42.14,42.14,42.12,42.13,30800.0,35.8438,35.8438,35.8268,35.8353,30800.0
2012-02-06 11:40:00,42.13,42.15,42.12,42.15,30000.0,35.8353,35.8523,35.8268,35.8523,30000.0
2012-02-06 11:45:00,42.15,42.17,42.14,42.17,81300.0,35.8523,35.8694,35.8438,35.8694,81300.0
2012-02-06 11:50:00,42.16,42.17,42.15,42.16,30900.0,35.8608,35.8694,35.8523,35.8608,30900.0
2012-02-06 11:55:00,42.16,42.2,42.15,42.18,25600.0,35.8608,35.8949,35.8523,35.8779,25600.0
2012-02-06 12:00:00,42.19,42.2,42.16,42.18,21000.0,35.8864,35.8949,35.8608,35.8779,21000.0
2012-02-06 12:05:00,42.17,42.17,42.14,42.16,21200.0,35.8694,35.8694,35.8438,35.8608,21200.0
2012-02-06 12:10:00,42.16,42.18,42.14,42.17,28500.0,35.8608,35.8779,35.8438,35.8694,28500.0
2012-02-06 12:15:00,42.17,42.19,42.17,42.18,23400.0,35.8694,35.8864,35.8694,35.8779,23400.0
2012-02-06 12:20:00,42.18,42.19,42.16,42.17,51400.0,35.8779,35.8864,35.8608,35.8694,51400.0
2012-02-06 12:25:00,42.17,42.17,42.16,42.16,19500.0,35.8694,35.8694,35.8608,35.8608,19500.0
2012-02-06 12:30:00,42.16,42.22,42.15,42.21,31500.0,35.8608,35.9119,35.8523,35.9034,31500.0
2012-02-06 12:35:00,42.21,42.23,42.2,42.22,26500.0,35.9034,35.9204,35.8949,35.9119,26500.0
2012-02-06 12:40:00,42.23,42.23,42.21,42.21,25000.0,35.9204,35.9204,35.9034,35.9034,25000.0
2012-02-06 12:45:00,42.22,42.24,42.22,42.23,23200.0,35.9119,35.9289,35.9119,35.9204,23200.0
2012-02-06 12:50:00,42.22,42.23,42.21,42.22,13200.0,35.9119,35.9204,35.9034,35.9119,13200.0
2012-02-06 12:55:00,42.22,42.23,42.22,42.23,5800.0,35.9119,35.9204,35.9119,35.9204,5800.0
2012-02-06 13:00:00,42.23,42.23,42.21,42.22,7000.0,35.9204,35.9204,35.9034,35.9119,7000.0
2012-02-06 13:05:00,42.22,42.23,42.21,42.23,5200.0,35.9119,35.9204,35.9034,35.9204,5200.0
2012-02-06 13:10:00,42.23,42.23,42.21,42.21,15600.0,35.9204,35.9204,35.9034,35.9034,15600.0
2012-02-06 13:15:00,42.21,42.22,42.21,42.21,13500.0,35.9034,35.9119,35.9034,35.9034,13500.0
2012-02-06 13:20:00,42.21,42.23,42.19,42.22,26000.0,35.9034,35.9204,35.8864,35.9119,26000.0
2012-02-06 13:25:00,42.22,42.23,42.2,42.21,10100.0,35.9119,35.9204,35.8949,35.9034,10100.0
2012-02-06 13:30:00,42.21,42.24,42.21,42.24,29800.0,35.9034,35.9289,35.9034,35.9289,29800.0
2012-02-06 13:35:00,42.24,42.24,42.19,42.19,9800.0,35.9289,35.9289,35.8864,35.8864,9800.0
2012-02-06 13:40:00,42.19,42.2,42.18,42.18,52500.0,35.8864,35.8949,35.8779,35.8779,52500.0
2012-02-06 13:45:00,42.18,42.19,42.17,42.18,14800.0,35.8779,35.8864,35.8694,35.8779,14800.0
2012-02-06 13:50:00,42.18,42.18,42.15,42.18,26300.0,35.8779,35.8779,35.8523,35.8779,26300.0
2012-02-06 13:55:00,42.18,42.18,42.17,42.18,8100.0,35.8779,35.8779,35.8694,35.8779,8100.0
2012-02-06 14:00:00,42.18,42.18,42.18,42.18,8700.0,35.8779,35.8779,35.8779,35.8779,8700.0
2012-02-06 14:05:00,42.18,42.19,42.17,42.18,6900.0,35.8779,35.8864,35.8694,35.8779,6900.0
2012-02-06 14:10:00,42.17,42.2,42.17,42.2,7800.0,35.8694,35.8949,35.8694,35.8949,7800.0
2012-02-06 14:15:00,42.19,42.2,42.16,42.16,18700.0,35.8864,35.8949,35.8608,35.8608,18700.0
2012-02-06 14:20:00,42.16,42.17,42.15,42.17,21600.0,35.8608,35.8694,35.8523,35.8694,21600.0
2012-02-06 14:25:00,42.17,42.17,42.16,42.17,9200.0,35.8694,35.8694,35.8608,35.8694,9200.0
2012-02-06 14:30:00,42.16,42.16,42.15,42.15,8500.0,35.8608,35.8608,35.8523,35.8523,8500.0
2012-02-06 14:35:00,42.15,42.17,42.15,42.17,10400.0,35.8523,35.8694,35.8523,35.8694,10400.0
2012-02-06 14:40:00,42.17,42.17,42.13,42.15,5600.0,35.8694,35.8694,35.8353,35.8523,5600.0
2012-02-06 14:45:00,42.14,42.15,42.12,42.14,10900.0,35.8438,35.8523,35.8268,35.8438,10900.0
2012-02-06 14:50:00,42.13,42.14,42.13,42.14,5500.0,35.8353,35.8438,35.8353,35.8438,5500.0
2012-02-06 14:55:00,42.14,42.16,42.14,42.14,8900.0,35.8438,35.8608,35.8438,35.8438,8900.0
2012-02-06 15:00:00,42.14,42.16,42.14,42.15,19800.0,35.8438,35.8608,35.8438,35.8523,19800.0
2012-02-06 15:05:00,42.16,42.17,42.13,42.14,15400.0,35.8608,35.8694,35.8353,35.8438,15400.0
2012-02-06 15:10:00,42.13,42.15,42.11,42.12,29100.0,35.8353,35.8523,35.8183,35.8268,29100.0
2012-02-06 15:15:00,42.12,42.14,42.11,42.14,15200.0,35.8268,35.8438,35.8183,35.8438,15200.0
2012-02-06 15:20:00,42.13,42.14,42.12,42.13,20800.0,35.8353,35.8438,35.8268,35.8353,20800.0
2012-02-06 15:25:00,42.13,42.15,42.12,42.13,25100.0,35.8353,35.8523,35.8268,35.8353,25100.0
2012-02-06 15:30:00,42.13,42.15,42.12,42.15,19500.0,35.8353,35.8523,35.8268,35.8523,19500.0
2012-02-06 15:35:00,42.15,42.16,42.13,42.15,25300.0,35.8523,35.8608,35.8353,35.8523,25300.0
2012-02-06 15:40:00,42.14,42.16,42.13,42.16,41200.0,35.8438,35.8608,35.8353,35.8608,41200.0
2012-02-06 15:45:00,42.17,42.17,42.13,42.15,87900.0,35.8694,35.8694,35.8353,35.8523,87900.0
2012-02-06 15:50:00,42.16,42.17,42.12,42.12,86000.0,35.8608,35.8694,35.8268,35.8268,86000.0
2012-02-06 15:55:00,42.13,42.17,42.12,42.17,127100.0,35.8353,35.8694,35.8268,35.8694,127100.0
2012-02-07 09:30:00,42.11,42.17,42.05,42.06,25600.0,35.8183,35.8694,35.7673,35.7758,25600.0
2012-02-07 09:35:00,42.07,42.12,42.06,42.08,49600.0,35.7843,35.8268,35.7758,35.7928,49600.0
2012-02-07 09:40:00,42.09,42.17,42.09,42.16,72700.0,35.8013,35.8694,35.8013,35.8608,72700.0
2012-02-07 09:45:00,42.16,42.17,42.13,42.17,46500.0,35.8608,35.8694,35.8353,35.8694,46500.0
2012-02-07 09:50:00,42.16,42.17,42.12,42.14,58700.0,35.8608,35.8694,35.8268,35.8438,58700.0
2012-02-07 09:55:00,42.14,42.15,42.09,42.14,67900.0,35.8438,35.8523,35.8013,35.8438,67900.0
2012-02-07 10:00:00,42.14,42.15,42.04,42.06,75800.0,35.8438,35.8523,35.7588,35.7758,75800.0
2012-02-07 10:05:00,42.05,42.11,42.05,42.11,24100.0,35.7673,35.8183,35.7673,35.8183,24100.0
2012-02-07 10:10:00,42.11,42.15,42.09,42.15,20100.0,35.8183,35.8523,35.8013,35.8523,20100.0
2012-02-07 10:15:00,42.14,42.16,42.13,42.16,32700.0,35.8438,35.8608,35.8353,35.8608,32700.0
2012-02-07 10:20:00,42.15,42.19,42.13,42.18,23200.0,35.8523,35.8864,35.8353,35.8779,23200.0
2012-02-07 10:25:00,42.18,42.19,42.15,42.16,46300.0,35.8779,35.8864,35.8523,35.8608,46300.0
2012-02-07 10:30:00,42.15,42.19,42.15,42.16,27200.0,35.8523,35.8864,35.8523,35.8608,27200.0
2012-02-07 10:35:00,42.17,42.19,42.16,42.18,118900.0,35.8694,35.8864,35.8608,35.8779,118900.0
2012-02-07 10:40:00,42.19,42.25,42.19,42.24,179200.0,35.8864,35.9374,35.8864,35.9289,179200.0
2012-02-07 10:45:00,42.23,42.26,42.23,42.25,144600.0,35.9204,35.9459,35.9204,35.9374,144600.0
2012-02-07 10:50:00,42.25,42.29,42.25,42.27,144900.0,35.9374,35.9714,35.9374,35.9544,144900.0
2012-02-07 10:55:00,42.27,42.33,42.27,42.33,112100.0,35.9544,36.0054,35.9544,36.0054,112100.0
2012-02-07 11:00:00,42.33,42.34,42.3,42.31,139100.0,36.0054,36.014,35.9799,35.9884,139100.0
2012-02-07 11:05:00,42.31,42.35,42.3,42.34,152400.0,35.9884,36.0225,35.9799,36.014,152400.0
2012-02-07 11:10:00,42.33,42.34,42.31,42.32,73000.0,36.0054,36.014,35.9884,35.9969,73000.0
2012-02-07 11:15:00,42.32,42.34,42.3,42.33,120600.0,35.9969,36.014,35.9799,36.0054,120600.0
2012-02-07 11:20:00,42.33,42.34,42.31,42.34,105700.0,36.0054,36.014,35.9884,36.014,105700.0
2012-02-07 11:25:00,42.34,42.38,42.33,42.38,105200.0,36.014,36.048,36.0054,36.048,105200.0
2012-02-07 11:30:00,42.38,42.39,42.36,42.39,85600.0,36.048,36.0565,36.031,36.0565,85600.0
2012-02-07 11:35:00,42.39,42.39,42.34,42.37,156800.0,36.0565,36.0565,36.014,36.0395,156800.0
2012-02-07 11:40:00,42.37,42.37,42.35,42.35,69600.0,36.0395,36.0395,36.0225,36.0225,69600.0
2012-02-07 11:45:00,42.35,42.36,42.33,42.33,276100.0,36.0225,36.031,36.0054,36.0054,276100.0
2012-02-07 11:50:00,42.32,42.33,42.29,42.32,244800.0,35.9969,36.0054,35.9714,35.9969,244800.0
2012-02-07 11:55:00,42.32,42.33,42.31,42.33,82000.0,35.9969,36.0054,35.9884,36.0054,82000.0
2012-02-07 12:00:00,42.33,42.35,42.32,42.34,98200.0,36.0054,36.0225,35.9969,36.014,98200.0
2012-02-07 12:05:00,42.34,42.34,42.29,42.3,51800.0,36.014,36.014,35.9714,35.9799,51800.0
2012-02-07 12:10:00,42.31,42.32,42.3,42.31,59600.0,35.9884,35.9969,35.9799,35.9884,59600.0
2012-02-07 12:15:00,42.32,42.34,42.32,42.34,40800.0,35.9969,36.014,35.9969,36.014,40800.0
2012-02-07 12:20:00,42.34,42.34,42.33,42.34,62700.0,36.014,36.014,36.0054,36.014,62700.0
2012-02-07 12:25:00,42.35,42.35,42.31,42.32,112700.0,36.0225,36.0225,35.9884,35.9969,112700.0
2012-02-07 12:30:00,42.32,42.33,42.32,42.33,35800.0,35.9969,36.0054,35.9969,36.0054,35800.0
2012-02-07 12:35:00,42.33,42.34,42.32,42.34,41100.0,36.0054,36.014,35.9969,36.014,41100.0
2012-02-07 12:40:00,42.34,42.35,42.33,42.33,108400.0,36.014,36.0225,36.0054,36.0054,108400.0
2012-02-07 12:45:00,42.34,42.34,42.33,42.34,88300.0,36.014,36.014,36.0054,36.014,88300.0
2012-02-07 12:50:00,42.34,42.35,42.33,42.35,52400.0,36.014,36.0225,36.0054,36.0225,52400.0
2012-02-07 12:55:00,42.34,42.36,42.34,42.36,92400.0,36.014,36.031,36.014,36.031,92400.0
2012-02-07 13:00:00,42.36,42.38,42.36,42.38,243700.0,36.031,36.048,36.031,36.048,243700.0
2012-02-07 13:05:00,42.38,42.4,42.38,42.4,196300.0,36.048,36.065,36.048,36.065,196300.0
2012-02-07 13:10:00,42.4,42.4,42.37,42.37,140200.0,36.065,36.065,36.0395,36.0395,140200.0
2012-02-07 13:15:00,42.38,42.38,42.33,42.33,142800.0,36.048,36.048,36.0054,36.0054,142800.0
2012-02-07 13:20:00,42.34,42.34,42.32,42.33,86200.0,36.014,36.014,35.9969,36.0054,86200.0
2012-02-07 13:25:00,42.33,42.36,42.33,42.35,81600.0,36.0054,36.031,36.0054,36.0225,81600.0
2012-02-07 13:30:00,42.35,42.36,42.34,42.34,59500.0,36.0225,36.031,36.014,36.014,59500.0
2012-02-07 13:35:00,42.35,42.36,42.34,42.36,56400.0,36.0225,36.031,36.014,36.031,56400.0
2012-02-07 13:40:00,42.36,42.36,42.33,42.35,77000.0,36.031,36.031,36.0054,36.0225,77000.0
2012-02-07 13:45:00,42.35,42.39,42.34,42.39,43100.0,36.0225,36.0565,36.014,36.0565,43100.0
2012-02-07 13:50:00,42.39,42.41,42.38,42.4,92000.0,36.0565,36.0735,36.048,36.065,92000.0
2012-02-07 13:55:00,42.4,42.4,42.38,42.4,129800.0,36.065,36.065,36.048,36.065,129800.0
2012-02-07 14:00:00,42.4,42.41,42.38,42.38,104300.0,36.065,36.0735,36.048,36.048,104300.0
2012-02-07 14:05:00,42.38,42.39,42.37,42.39,81400.0,36.048,36.0565,36.0395,36.0565,81400.0
2012-02-07 14:10:00,42.39,42.41,42.39,42.39,90100.0,36.0565,36.0735,36.0565,36.0565,90100.0
2012-02-07 14:15:00,42.39,42.41,42.38,42.39,121800.0,36.0565,36.0735,36.048,36.0565,121800.0
2012-02-07 14:20:00,42.39,42.4,42.38,42.38,96000.0,36.0565,36.065,36.048,36.048,96000.0
2012-02-07 14:25:00,42.38,42.39,42.34,42.35,100100.0,36.048,36.0565,36.014,36.0225,100100.0
2012-02-07 14:30:00,42.34,42.36,42.34,42.36,62000.0,36.014,36.031,36.014,36.031,62000.0
2012-02-07 14:35:00,42.36,42.36,42.35,42.36,46800.0,36.031,36.031,36.0225,36.031,46800.0
2012-02-07 14:40:00,42.35,42.36,42.33,42.34,182000.0,36.0225,36.031,36.0054,36.014,182000.0
2012-02-07 14:45:00,42.33,42.35,42.33,42.35,62600.0,36.0054,36.0225,36.0054,36.0225,62600.0
2012-02-07 14:50:00,42.35,42.36,42.32,42.32,143400.0,36.0225,36.031,35.9969,35.9969,143400.0
2012-02-07 14:55:00,42.31,42.32,42.28,42.29,170900.0,35.9884,35.9969,35.9629,35.9714,170900.0
2012-02-07 15:00:00,42.29,42.32,42.29,42.31,132300.0,35.9714,35.9969,35.9714,35.9884,132300.0
2012-02-07 15:05:00,42.31,42.34,42.3,42.34,53300.0,35.9884,36.014,35.9799,36.014,53300.0
2012-02-07 15:10:00,42.34,42.38,42.33,42.37,155500.0,36.014,36.048,36.0054,36.0395,155500.0
2012-02-07 15:15:00,42.37,42.4,42.36,42.37,152100.0,36.0395,36.065,36.031,36.0395,152100.0
2012-02-07 15:20:00,42.37,42.39,42.36,42.37,114800.0,36.0395,36.0565,36.031,36.0395,114800.0
2012-02-07 15:25:00,42.37,42.42,42.37,42.41,145600.0,36.0395,36.082,36.0395,36.0735,145600.0
2012-02-07 15:30:00,42.41,42.41,42.39,42.41,191700.0,36.0735,36.0735,36.0565,36.0735,191700.0
2012-02-07 15:35:00,42.41,42.41,42.38,42.39,138400.0,36.0735,36.0735,36.048,36.0565,138400.0
2012-02-07 15:40:00,42.39,42.42,42.38,42.42,189100.0,36.0565,36.082,36.048,36.082,189100.0
2012-02-07 15:45:00,42.41,42.43,42.35,42.37,358900.0,36.0735,36.0905,36.0225,36.0395,358900.0
2012-02-07 15:50:00,42.38,42.38,42.35,42.36,300700.0,36.048,36.048,36.0225,36.031,300700.0
2012-02-07 15:55:00,42.37,42.38,42.34,42.35,723100.0,36.0395,36.048,36.014,36.0225,723100.0
2012-02-08 09:30:00,42.47,42.57,42.47,42.54,53100.0,36.1245,36.2096,36.1245,36.1841,53100.0
2012-02-08 09:35:00,42.55,42.57,42.46,42.48,116600.0,36.1926,36.2096,36.116,36.133,116600.0
2012-02-08 09:40:00,42.49,42.59,42.49,42.57,125300.0,36.1415,36.2266,36.1415,36.2096,125300.0
2012-02-08 09:45:00,42.57,42.63,42.55,42.62,130700.0,36.2096,36.2606,36.1926,36.2521,130700.0
2012-02-08 09:50:00,42.61,42.66,42.61,42.65,102500.0,36.2436,36.2861,36.2436,36.2776,102500.0
2012-02-08 09:55:00,42.65,42.67,42.62,42.62,48100.0,36.2776,36.2946,36.2521,36.2521,48100.0
2012-02-08 10:00:00,42.61,42.63,42.59,42.63,43200.0,36.2436,36.2606,36.2266,36.2606,43200.0
2012-02-08 10:05:00,42.63,42.65,42.58,42.59,40100.0,36.2606,36.2776,36.2181,36.2266,40100.0
2012-02-08 10:10:00,42.58,42.59,42.56,42.59,11700.0,36.2181,36.2266,36.2011,36.2266,11700.0
2012-02-08 10:15:00,42.59,42.59,42.56,42.57,32800.0,36.2266,36.2266,36.2011,36.2096,32800.0
2012-02-08 10:20:00,42.57,42.58,42.55,42.56,72700.0,36.2096,36.2181,36.1926,36.2011,72700.0
2012-02-08 10:25:00,42.55,42.57,42.54,42.55,106500.0,36.1926,36.2096,36.1841,36.1926,106500.0
2012-02-08 10:30:00,42.55,42.56,42.5,42.5,35200.0,36.1926,36.2011,36.15,36.15,35200.0
2012-02-08 10:35:00,42.5,42.51,42.46,42.46,50800.0,36.15,36.1586,36.116,36.116,50800.0
2012-02-08 10:40:00,42.46,42.48,42.42,42.43,101700.0,36.116,36.133,36.082,36.0905,101700.0
2012-02-08 10:45:00,42.42,42.45,42.42,42.44,21900.0,36.082,36.1075,36.082,36.099,21900.0
2012-02-08 10:50:00,42.44,42.44,42.41,42.43,32100.0,36.099,36.099,36.0735,36.0905,32100.0
2012-02-08 10:55:00,42.43,42.44,42.41,42.44,100300.0,36.0905,36.099,36.0735,36.099,100300.0
2012-02-08 11:00:00,42.44,42.45,42.33,42.34,189000.0,36.099,36.1075,36.0054,36.014,189000.0
2012-02-08 11:05:00,42.34,42.35,42.29,42.29,63900.0,36.014,36.0225,35.9714,35.9714,63900.0
2012-02-08 11:10:00,42.29,42.3,42.25,42.26,152900.0,35.9714,35.9799,35.9374,35.9459,152900.0
2012-02-08 11:15:00,42.25,42.27,42.23,42.24,99000.0,35.9374,35.9544,35.9204,35.9289,99000.0
2012-02-08 11:20:00,42.24,42.27,42.21,42.26,173900.0,35.9289,35.9544,35.9034,35.9459,173900.0
2012-02-08 11:25:00,42.25,42.3,42.24,42.29,37700.0,35.9374,35.9799,35.9289,35.9714,37700.0
2012-02-08 11:30:00,42.29,42.32,42.29,42.3,93300.0,35.9714,35.9969,35.9714,35.9799,93300.0
2012-02-08 11:35:00,42.31,42.32,42.28,42.29,24600.0,35.9884,35.9969,35.9629,35.9714,24600.0
2012-02-08 11:40:00,42.3,42.3,42.24,42.26,48000.0,35.9799,35.9799,35.9289,35.9459,48000.0
2012-02-08 11:45:00,42.26,42.28,42.25,42.27,29100.0,35.9459,35.9629,35.9374,35.9544,29100.0
2012-02-08 11:50:00,42.27,42.32,42.26,42.31,46300.0,35.9544,35.9969,35.9459,35.9884,46300.0
2012-02-08 11:55:00,42.31,42.32,42.29,42.3,30100.0,35.9884,35.9969,35.9714,35.9799,30100.0
2012-02-08 12:00:00,42.3,42.32,42.3,42.31,95300.0,35.9799,35.9969,35.9799,35.9884,95300.0
2012-02-08 12:05:00,42.31,42.32,42.29,42.3,55300.0,35.9884,35.9969,35.9714,35.9799,55300.0
2012-02-08 12:10:00,42.3,42.34,42.29,42.33,69500.0,35.9799,36.014,35.9714,36.0054,69500.0
2012-02-08 12:15:00,42.32,42.34,42.31,42.34,61200.0,35.9969,36.014,35.9884,36.014,61200.0
2012-02-08 12:20:00,42.33,42.37,42.33,42.36,15000.0,36.0054,36.0395,36.0054,36.031,15000.0
2012-02-08 12:25:00,42.36,42.36,42.35,42.36,6700.0,36.031,36.031,36.0225,36.031,6700.0
2012-02-08 12:30:00,42.36,42.37,42.33,42.34,35400.0,36.031,36.0395,36.0054,36.014,35400.0
2012-02-08 12:35:00,42.34,42.34,42.32,42.34,25600.0,36.014,36.014,35.9969,36.014,25600.0
2012-02-08 12:40:00,42.34,42.35,42.32,42.33,30200.0,36.014,36.0225,35.9969,36.0054,30200.0
2012-02-08 12:45:00,42.34,42.34,42.32,42.33,12900.0,36.014,36.014,35.9969,36.0054,12900.0
2012-02-08 12:50:00,42.34,42.35,42.32,42.35,62700.0,36.014,36.0225,35.9969,36.0225,62700.0
2012-02-08 12:55:00,42.34,42.36,42.34,42.35,16100.0,36.014,36.031,36.014,36.0225,16100.0
2012-02-08 13:00:00,42.35,42.36,42.34,42.36,9300.0,36.0225,36.031,36.014,36.031,9300.0
2012-02-08 13:05:00,42.36,42.37,42.34,42.34,7800.0,36.031,36.0395,36.014,36.014,7800.0
2012-02-08 13:10:00,42.34,42.35,42.32,42.33,12000.0,36.014,36.0225,35.9969,36.0054,12000.0
2012-02-08 13:15:00,42.32,42.33,42.31,42.31,6600.0,35.9969,36.0054,35.9884,35.9884,6600.0
2012-02-08 13:20:00,42.32,42.35,42.32,42.35,8000.0,35.9969,36.0225,35.9969,36.0225,8000.0
2012-02-08 13:25:00,42.36,42.39,42.35,42.39,23000.0,36.031,36.0565,36.0225,36.0565,23000.0
2012-02-08 13:30:00,42.39,42.39,42.35,42.36,14600.0,36.0565,36.0565,36.0225,36.031,14600.0
2012-02-08 13:35:00,42.35,42.39,42.35,42.38,62300.0,36.0225,36.0565,36.0225,36.048,62300.0
2012-02-08 13:40:00,42.39,42.39,42.37,42.38,13800.0,36.0565,36.0565,36.0395,36.048,13800.0
2012-02-08 13:45:00,42.37,42.4,42.36,42.39,12500.0,36.0395,36.065,36.031,36.0565,12500.0
2012-02-08 13:50:00,42.4,42.41,42.39,42.39,9500.0,36.065,36.0735,36.0565,36.0565,9500.0
2012-02-08 13:55:00,42.4,42.4,42.35,42.37,31000.0,36.065,36.065,36.0225,36.0395,31000.0
2012-02-08 14:00:00,42.37,42.37,42.35,42.36,42300.0,36.0395,36.0395,36.0225,36.031,42300.0
2012-02-08 14:05:00,42.36,42.37,42.35,42.36,55000.0,36.031,36.0395,36.0225,36.031,55000.0
2012-02-08 14:10:00,42.37,42.38,42.35,42.36,24700.0,36.0395,36.048,36.0225,36.031,24700.0
2012-02-08 14:15:00,42.35,42.37,42.34,42.36,46600.0,36.0225,36.0395,36.014,36.031,46600.0
2012-02-08 14:20:00,42.36,42.36,42.34,42.35,19400.0,36.031,36.031,36.014,36.0225,19400.0
2012-02-08 14:25:00,42.35,42.41,42.34,42.39,73200.0,36.0225,36.0735,36.014,36.0565,73200.0
2012-02-08 14:30:00,42.38,42.39,42.38,42.39,33100.0,36.048,36.0565,36.048,36.0565,33100.0
2012-02-08 14:35:00,42.4,42.4,42.38,42.39,29500.0,36.065,36.065,36.048,36.0565,29500.0
2012-02-08 14:40:00,42.38,42.42,42.38,42.41,27900.0,36.048,36.082,36.048,36.0735,27900.0
2012-02-08 14:45:00,42.41,42.47,42.41,42.45,34200.0,36.0735,36.1245,36.0735,36.1075,34200.0
2012-02-08 14:50:00,42.45,42.47,42.43,42.45,47900.0,36.1075,36.1245,36.0905,36.1075,47900.0
2012-02-08 14:55:00,42.44,42.45,42.43,42.44,23800.0,36.099,36.1075,36.0905,36.099,23800.0
2012-02-08 15:00:00,42.44,42.44,42.41,42.43,17900.0,36.099,36.099,36.0735,36.0905,17900.0
2012-02-08 15:05:00,42.43,42.45,42.43,42.44,19400.0,36.0905,36.1075,36.0905,36.099,19400.0
2012-02-08 15:10:00,42.44,42.45,42.43,42.43,22700.0,36.099,36.1075,36.0905,36.0905,22700.0
2012-02-08 15:15:00,42.43,42.44,42.42,42.44,24800.0,36.0905,36.099,36.082,36.099,24800.0
2012-02-08 15:20:00,42.44,42.45,42.41,42.41,27500.0,36.099,36.1075,36.0735,36.0735,27500.0
2012-02-08 15:25:00,42.43,42.45,42.43,42.45,29600.0,36.0905,36.1075,36.0905,36.1075,29600.0
2012-02-08 15:30:00,42.44,42.45,42.43,42.44,29700.0,36.099,36.1075,36.0905,36.099,29700.0
2012-02-08 15:35:00,42.44,42.47,42.44,42.45,72300.0,36.099,36.1245,36.099,36.1075,72300.0
2012-02-08 15:40:00,42.45,42.46,42.42,42.46,68300.0,36.1075,36.116,36.082,36.116,68300.0
2012-02-08 15:45:00,42.46,42.47,42.43,42.43,113100.0,36.116,36.1245,36.0905,36.0905,113100.0
2012-02-08 15:50:00,42.44,42.45,42.42,42.45,129700.0,36.099,36.1075,36.082,36.1075,129700.0
2012-02-08 15:55:00,42.44,42.46,42.43,42.46,170000.0,36.099,36.116,36.0905,36.116,170000.0
2012-02-09 09:30:00,42.45,42.45,42.35,42.4,65600.0,36.1075,36.1075,36.0225,36.065,65600.0
2012-02-09 09:35:00,42.39,42.42,42.34,42.38,36800.0,36.0565,36.082,36.014,36.048,36800.0
2012-02-09 09:40:00,42.37,42.37,42.31,42.34,28200.0,36.0395,36.0395,35.9884,36.014,28200.0
2012-02-09 09:45:00,42.33,42.42,42.32,42.34,100800.0,36.0054,36.082,35.9969,36.014,100800.0
2012-02-09 09:50:00,42.33,42.4,42.32,42.4,76600.0,36.0054,36.065,35.9969,36.065,76600.0
2012-02-09 09:55:00,42.39,42.41,42.38,42.38,52500.0,36.0565,36.0735,36.048,36.048,52500.0
2012-02-09 10:00:00,42.39,42.42,42.29,42.31,71200.0,36.0565,36.082,35.9714,35.9884,71200.0
2012-02-09 10:05:00,42.31,42.34,42.27,42.29,63200.0,35.9884,36.014,35.9544,35.9714,63200.0
2012-02-09 10:10:00,42.29,42.33,42.29,42.32,25800.0,35.9714,36.0054,35.9714,35.9969,25800.0
2012-02-09 10:15:00,42.32,42.34,42.29,42.32,40600.0,35.9969,36.014,35.9714,35.9969,40600.0
2012-02-09 10:20:00,42.31,42.31,42.22,42.23,62300.0,35.9884,35.9884,35.9119,35.9204,62300.0
2012-02-09 10:25:00,42.25,42.25,42.18,42.22,38400.0,35.9374,35.9374,35.8779,35.9119,38400.0
2012-02-09 10:30:00,42.22,42.23,42.19,42.21,38500.0,35.9119,35.9204,35.8864,35.9034,38500.0
2012-02-09 10:35:00,42.2,42.22,42.16,42.21,63000.0,35.8949,35.9119,35.8608,35.9034,63000.0
2012-02-09 10:40:00,42.21,42.26,42.21,42.25,26900.0,35.9034,35.9459,35.9034,35.9374,26900.0
2012-02-09 10:45:00,42.25,42.29,42.25,42.28,94600.0,35.9374,35.9714,35.9374,35.9629,94600.0
2012-02-09 10:50:00,42.28,42.29,42.26,42.27,43100.0,35.9629,35.9714,35.9459,35.9544,43100.0
2012-02-09 10:55:00,42.26,42.32,42.26,42.3,45100.0,35.9459,35.9969,35.9459,35.9799,45100.0
2012-02-09 11:00:00,42.31,42.34,42.3,42.31,15600.0,35.9884,36.014,35.9799,35.9884,15600.0
2012-02-09 11:05:00,42.3,42.32,42.3,42.31,14200.0,35.9799,35.9969,35.9799,35.9884,14200.0
2012-02-09 11:10:00,42.31,42.36,42.31,42.36,47000.0,35.9884,36.031,35.9884,36.031,47000.0
2012-02-09 11:15:00,42.35,42.35,42.32,42.33,19200.0,36.0225,36.0225,35.9969,36.0054,19200.0
2012-02-09 11:20:00,42.32,42.36,42.32,42.36,39800.0,35.9969,36.031,35.9969,36.031,39800.0
2012-02-09 11:25:00,42.35,42.35,42.31,42.32,27000.0,36.0225,36.0225,35.9884,35.9969,27000.0
2012-02-09 11:30:00,42.31,42.33,42.31,42.32,19200.0,35.9884,36.0054,35.9884,35.9969,19200.0
2012-02-09 11:35:00,42.32,42.34,42.3,42.3,16800.0,35.9969,36.014,35.9799,35.9799,16800.0
2012-02-09 11:40:00,42.28,42.29,42.26,42.29,9700.0,35.9629,35.9714,35.9459,35.9714,9700.0
2012-02-09 11:45:00,42.29,42.33,42.26,42.32,25200.0,35.9714,36.0054,35.9459,35.9969,25200.0
2012-02-09 11:50:00,42.33,42.4,42.33,42.39,20100.0,36.0054,36.065,36.0054,36.0565,20100.0
2012-02-09 11:55:00,42.4,42.41,42.4,42.41,9400.0,36.065,36.0735,36.065,36.0735,9400.0
2012-02-09 12:00:00,42.41,42.45,42.41,42.43,24300.0,36.0735,36.1075,36.0735,36.0905,24300.0
2012-02-09 12:05:00,42.43,42.44,42.42,42.42,15400.0,36.0905,36.099,36.082,36.082,15400.0
2012-02-09 12:10:00,42.42,42.46,42.42,42.46,33600.0,36.082,36.116,36.082,36.116,33600.0
2012-02-09 12:15:00,42.46,42.46,42.43,42.44,16300.0,36.116,36.116,36.0905,36.099,16300.0
2012-02-09 12:20:00,42.45,42.45,42.43,42.44,9500.0,36.1075,36.1075,36.0905,36.099,9500.0
2012-02-09 12:25:00,42.44,42.44,42.4,42.42,13200.0,36.099,36.099,36.065,36.082,13200.0
2012-02-09 12:30:00,42.43,42.43,42.41,42.42,12800.0,36.0905,36.0905,36.0735,36.082,12800.0
2012-02-09 12:35:00,42.42,42.42,42.4,42.41,7400.0,36.082,36.082,36.065,36.0735,7400.0
2012-02-09 12:40:00,42.43,42.44,42.43,42.44,13900.0,36.0905,36.099,36.0905,36.099,13900.0
2012-02-09 12:45:00,42.43,42.46,42.43,42.45,4300.0,36.0905,36.116,36.0905,36.1075,4300.0
2012-02-09 12:50:00,42.46,42.47,42.46,42.47,8600.0,36.116,36.1245,36.116,36.1245,8600.0
2012-02-09 12:55:00,42.46,42.46,42.43,42.46,12600.0,36.116,36.116,36.0905,36.116,12600.0
2012-02-09 13:00:00,42.46,42.49,42.46,42.47,18800.0,36.116,36.1415,36.116,36.1245,18800.0
2012-02-09 13:05:00,42.45,42.46,42.44,42.45,20800.0,36.1075,36.116,36.099,36.1075,20800.0
2012-02-09 13:10:00,42.45,42.47,42.44,42.46,10800.0,36.1075,36.1245,36.099,36.116,10800.0
2012-02-09 13:15:00,42.46,42.49,42.46,42.48,19000.0,36.116,36.1415,36.116,36.133,19000.0
2012-02-09 13:20:00,42.47,42.52,42.47,42.51,27100.0,36.1245,36.1671,36.1245,36.1586,27100.0
2012-02-09 13:25:00,42.51,42.53,42.51,42.53,60600.0,36.1586,36.1756,36.1586,36.1756,60600.0
2012-02-09 13:30:00,42.52,42.53,42.5,42.52,22600.0,36.1671,36.1756,36.15,36.1671,22600.0
2012-02-09 13:35:00,42.52,42.53,42.51,42.52,20200.0,36.1671,36.1756,36.1586,36.1671,20200.0
2012-02-09 13:40:00,42.53,42.53,42.51,42.51,11300.0,36.1756,36.1756,36.1586,36.1586,11300.0
2012-02-09 13:45:00,42.5,42.54,42.5,42.53,21200.0,36.15,36.1841,36.15,36.1756,21200.0
2012-02-09 13:50:00,42.53,42.56,42.53,42.56,7200.0,36.1756,36.2011,36.1756,36.2011,7200.0
2012-02-09 13:55:00,42.56,42.57,42.55,42.56,13000.0,36.2011,36.2096,36.1926,36.2011,13000.0
2012-02-09 14:00:00,42.57,42.58,42.54,42.58,13900.0,36.2096,36.2181,36.1841,36.2181,13900.0
2012-02-09 14:05:00,42.58,42.58,42.55,42.55,21100.0,36.2181,36.2181,36.1926,36.1926,21100.0
2012-02-09 14:10:00,42.55,42.58,42.55,42.56,24700.0,36.1926,36.2181,36.1926,36.2011,24700.0
2012-02-09 14:15:00,42.56,42.57,42.54,42.54,10100.0,36.2011,36.2096,36.1841,36.1841,10100.0
2012-02-09 14:20:00,42.55,42.56,42.54,42.55,13400.0,36.1926,36.2011,36.1841,36.1926,13400.0
2012-02-09 14:25:00,42.55,42.57,42.55,42.57,3200.0,36.1926,36.2096,36.1926,36.2096,3200.0
2012-02-09 14:30:00,42.56,42.57,42.55,42.57,3900.0,36.2011,36.2096,36.1926,36.2096,3900.0
2012-02-09 14:35:00,42.56,42.57,42.54,42.55,27000.0,36.2011,36.2096,36.1841,36.1926,27000.0
2012-02-09 14:40:00,42.56,42.56,42.53,42.55,18700.0,36.2011,36.2011,36.1756,36.1926,18700.0
2012-02-09 14:45:00,42.54,42.55,42.54,42.54,6600.0,36.1841,36.1926,36.1841,36.1841,6600.0
2012-02-09 14:50:00,42.53,42.54,42.52,42.52,23000.0,36.1756,36.1841,36.1671,36.1671,23000.0
2012-02-09 14:55:00,42.52,42.54,42.52,42.52,34500.0,36.1671,36.1841,36.1671,36.1671,34500.0
2012-02-09 15:00:00,42.52,42.53,42.5,42.53,13200.0,36.1671,36.1756,36.15,36.1756,13200.0
2012-02-09 15:05:00,42.52,42.55,42.52,42.55,10700.0,36.1671,36.1926,36.1671,36.1926,10700.0
2012-02-09 15:10:00,42.54,42.55,42.53,42.54,15200.0,36.1841,36.1926,36.1756,36.1841,15200.0
2012-02-09 15:15:00,42.52,42.53,42.49,42.5,16900.0,36.1671,36.1756,36.1415,36.15,16900.0
2012-02-09 15:20:00,42.5,42.51,42.49,42.5,11600.0,36.15,36.1586,36.1415,36.15,11600.0
2012-02-09 15:25:00,42.5,42.54,42.5,42.53,185700.0,36.15,36.1841,36.15,36.1756,185700.0
2012-02-09 15:30:00,42.54,42.55,42.51,42.55,141300.0,36.1841,36.1926,36.1586,36.1926,141300.0
2012-02-09 15:35:00,42.54,42.56,42.52,42.56,165500.0,36.1841,36.2011,36.1671,36.2011,165500.0
2012-02-09 15:40:00,42.56,42.56,42.51,42.53,59600.0,36.2011,36.2011,36.1586,36.1756,59600.0
2012-02-09 15:45:00,42.52,42.56,42.51,42.53,154200.0,36.1671,36.2011,36.1586,36.1756,154200.0
2012-02-09 15:50:00,42.52,42.55,42.51,42.53,147500.0,36.1671,36.1926,36.1586,36.1756,147500.0
2012-02-09 15:55:00,42.52,42.54,42.51,42.54,200200.0,36.1671,36.1841,36.1586,36.1841,200200.0
2012-02-10 09:30:00,42.11,42.13,42.06,42.1,75500.0,35.8183,35.8353,35.7758,35.8098,75500.0
2012-02-10 09:35:00,42.09,42.2,42.09,42.19,50100.0,35.8013,35.8949,35.8013,35.8864,50100.0
2012-02-10 09:40:00,42.19,42.24,42.19,42.23,39200.0,35.8864,35.9289,35.8864,35.9204,39200.0
2012-02-10 09:45:00,42.23,42.26,42.21,42.23,113000.0,35.9204,35.9459,35.9034,35.9204,113000.0
2012-02-10 09:50:00,42.23,42.26,42.2,42.21,93700.0,35.9204,35.9459,35.8949,35.9034,93700.0
2012-02-10 09:55:00,42.21,42.25,42.15,42.16,132400.0,35.9034,35.9374,35.8523,35.8608,132400.0
2012-02-10 10:00:00,42.16,42.19,42.14,42.14,56200.0,35.8608,35.8864,35.8438,35.8438,56200.0
2012-02-10 10:05:00,42.14,42.2,42.14,42.15,111500.0,35.8438,35.8949,35.8438,35.8523,111500.0
2012-02-10 10:10:00,42.15,42.16,42.11,42.13,92000.0,35.8523,35.8608,35.8183,35.8353,92000.0
2012-02-10 10:15:00,42.13,42.22,42.13,42.19,45600.0,35.8353,35.9119,35.8353,35.8864,45600.0
2012-02-10 10:20:00,42.19,42.21,42.18,42.2,49700.0,35.8864,35.9034,35.8779,35.8949,49700.0
2012-02-10 10:25:00,42.21,42.23,42.2,42.23,47400.0,35.9034,35.9204,35.8949,35.9204,47400.0
2012-02-10 10:30:00,42.24,42.26,42.22,42.24,33100.0,35.9289,35.9459,35.9119,35.9289,33100.0
2012-02-10 10:35:00,42.24,42.24,42.2,42.21,41000.0,35.9289,35.9289,35.8949,35.9034,41000.0
2012-02-10 10:40:00,42.21,42.26,42.2,42.25,42600.0,35.9034,35.9459,35.8949,35.9374,42600.0
2012-02-10 10:45:00,42.25,42.25,42.2,42.2,50100.0,35.9374,35.9374,35.8949,35.8949,50100.0
2012-02-10 10:50:00,42.21,42.23,42.18,42.23,45900.0,35.9034,35.9204,35.8779,35.9204,45900.0
2012-02-10 10:55:00,42.23,42.24,42.21,42.24,19100.0,35.9204,35.9289,35.9034,35.9289,19100.0
2012-02-10 11:00:00,42.24,42.27,42.23,42.26,41300.0,35.9289,35.9544,35.9204,35.9459,41300.0
2012-02-10 11:05:00,42.25,42.29,42.25,42.29,23900.0,35.9374,35.9714,35.9374,35.9714,23900.0
2012-02-10 11:10:00,42.3,42.3,42.27,42.28,41200.0,35.9799,35.9799,35.9544,35.9629,41200.0
2012-02-10 11:15:00,42.28,42.3,42.28,42.3,38200.0,35.9629,35.9799,35.9629,35.9799,38200.0
2012-02-10 11:20:00,42.29,42.3,42.28,42.29,54400.0,35.9714,35.9799,35.9629,35.9714,54400.0
2012-02-10 11:25:00,42.29,42.29,42.23,42.24,46000.0,35.9714,35.9714,35.9204,35.9289,46000.0
2012-02-10 11:30:00,42.24,42.26,42.22,42.26,65100.0,35.9289,35.9459,35.9119,35.9459,65100.0
2012-02-10 11:35:00,42.25,42.28,42.25,42.26,30400.0,35.9374,35.9629,35.9374,35.9459,30400.0
2012-02-10 11:40:00,42.27,42.28,42.26,42.26,12400.0,35.9544,35.9629,35.9459,35.9459,12400.0
2012-02-10 11:45:00,42.27,42.29,42.26,42.29,7100.0,35.9544,35.9714,35.9459,35.9714,7100.0
2012-02-10 11:50:00,42.29,42.31,42.28,42.31,18700.0,35.9714,35.9884,35.9629,35.9884,18700.0
2012-02-10 11:55:00,42.32,42.32,42.29,42.29,25100.0,35.9969,35.9969,35.9714,35.9714,25100.0
2012-02-10 12:00:00,42.29,42.31,42.29,42.31,2900.0,35.9714,35.9884,35.9714,35.9884,2900.0
2012-02-10 12:05:00,42.3,42.33,42.28,42.28,21200.0,35.9799,36.0054,35.9629,35.9629,21200.0
2012-02-10 12:10:00,42.29,42.29,42.26,42.28,20300.0,35.9714,35.9714,35.9459,35.9629,20300.0
2012-02-10 12:15:00,42.27,42.29,42.27,42.29,13800.0,35.9544,35.9714,35.9544,35.9714,13800.0
2012-02-10 12:20:00,42.29,42.3,42.27,42.27,19000.0,35.9714,35.9799,35.9544,35.9544,19000.0
2012-02-10 12:25:00,42.27,42.28,42.27,42.27,6400.0,35.9544,35.9629,35.9544,35.9544,6400.0
2012-02-10 12:30:00,42.28,42.3,42.28,42.3,700.0,35.9629,35.9799,35.9629,35.9799,700.0
2012-02-10 12:35:00,42.31,42.33,42.31,42.32,22600.0,35.9884,36.0054,35.9884,35.9969,22600.0
2012-02-10 12:40:00,42.32,42.33,42.31,42.33,10000.0,35.9969,36.0054,35.9884,36.0054,10000.0
2012-02-10 12:45:00,42.33,42.35,42.33,42.34,3900.0,36.0054,36.0225,36.0054,36.014,3900.0
2012-02-10 12:50:00,42.35,42.35,42.34,42.34,21500.0,36.0225,36.0225,36.014,36.014,21500.0
2012-02-10 12:55:00,42.34,42.36,42.34,42.35,7900.0,36.014,36.031,36.014,36.0225,7900.0
2012-02-10 13:00:00,42.35,42.36,42.33,42.33,16700.0,36.0225,36.031,36.0054,36.0054,16700.0
2012-02-10 13:05:00,42.34,42.34,42.32,42.32,14900.0,36.014,36.014,35.9969,35.9969,14900.0
2012-02-10 13:10:00,42.33,42.34,42.33,42.34,9400.0,36.0054,36.014,36.0054,36.014,9400.0
2012-02-10 13:15:00,42.33,42.33,42.29,42.3,38300.0,36.0054,36.0054,35.9714,35.9799,38300.0
2012-02-10 13:20:00,42.3,42.3,42.29,42.29,4500.0,35.9799,35.9799,35.9714,35.9714,4500.0
2012-02-10 13:25:00,42.3,42.3,42.29,42.29,9100.0,35.9799,35.9799,35.9714,35.9714,9100.0
2012-02-10 13:30:00,42.29,42.29,42.24,42.24,32600.0,35.9714,35.9714,35.9289,35.9289,32600.0
2012-02-10 13:35:00,42.24,42.24,42.18,42.22,92100.0,35.9289,35.9289,35.8779,35.9119,92100.0
2012-02-10 13:40:00,42.22,42.22,42.19,42.21,59900.0,35.9119,35.9119,35.8864,35.9034,59900.0
2012-02-10 13:45:00,42.21,42.22,42.19,42.19,46800.0,35.9034,35.9119,35.8864,35.8864,46800.0
2012-02-10 13:50:00,42.2,42.23,42.2,42.23,11600.0,35.8949,35.9204,35.8949,35.9204,11600.0
2012-02-10 13:55:00,42.23,42.24,42.18,42.18,42900.0,35.9204,35.9289,35.8779,35.8779,42900.0
2012-02-10 14:00:00,42.18,42.23,42.17,42.23,27200.0,35.8779,35.9204,35.8694,35.9204,27200.0
2012-02-10 14:05:00,42.22,42.22,42.2,42.21,13200.0,35.9119,35.9119,35.8949,35.9034,13200.0
2012-02-10 14:10:00,42.22,42.22,42.2,42.2,4300.0,35.9119,35.9119,35.8949,35.8949,4300.0
2012-02-10 14:15:00,42.2,42.24,42.19,42.22,17800.0,35.8949,35.9289,35.8864,35.9119,17800.0
2012-02-10 14:20:00,42.22,42.25,42.21,42.21,77200.0,35.9119,35.9374,35.9034,35.9034,77200.0
2012-02-10 14:25:00,42.22,42.24,42.21,42.24,9500.0,35.9119,35.9289,35.9034,35.9289,9500.0
2012-02-10 14:30:00,42.24,42.26,42.23,42.26,9900.0,35.9289,35.9459,35.9204,35.9459,9900.0
2012-02-10 14:35:00,42.26,42.26,42.22,42.24,21800.0,35.9459,35.9459,35.9119,35.9289,21800.0
2012-02-10 14:40:00,42.23,42.24,42.23,42.24,15600.0,35.9204,35.9289,35.9204,35.9289,15600.0
2012-02-10 14:45:00,42.25,42.25,42.23,42.23,11300.0,35.9374,35.9374,35.9204,35.9204,11300.0
2012-02-10 14:50:00,42.23,42.25,42.23,42.24,11200.0,35.9204,35.9374,35.9204,35.9289,11200.0
2012-02-10 14:55:00,42.23,42.23,42.21,42.21,4500.0,35.9204,35.9204,35.9034,35.9034,4500.0
2012-02-10 15:00:00,42.21,42.21,42.17,42.18,24800.0,35.9034,35.9034,35.8694,35.8779,24800.0
2012-02-10 15:05:00,42.18,42.18,42.15,42.16,31700.0,35.8779,35.8779,35.8523,35.8608,31700.0
2012-02-10 15:10:00,42.16,42.18,42.12,42.18,34700.0,35.8608,35.8779,35.8268,35.8779,34700.0
2012-02-10 15:15:00,42.18,42.2,42.17,42.19,16600.0,35.8779,35.8949,35.8694,35.8864,16600.0
2012-02-10 15:20:00,42.2,42.22,42.2,42.2,19400.0,35.8949,35.9119,35.8949,35.8949,19400.0
2012-02-10 15:25:00,42.19,42.23,42.18,42.23,32000.0,35.8864,35.9204,35.8779,35.9204,32000.0
2012-02-10 15:30:00,42.23,42.24,42.21,42.24,76400.0,35.9204,35.9289,35.9034,35.9289,76400.0
2012-02-10 15:35:00,42.24,42.25,42.22,42.24,25200.0,35.9289,35.9374,35.9119,35.9289,25200.0
2012-02-10 15:40:00,42.24,42.27,42.24,42.26,54600.0,35.9289,35.9544,35.9289,35.9459,54600.0
2012-02-10 15:45:00,42.27,42.3,42.24,42.24,147000.0,35.9544,35.9799,35.9289,35.9289,147000.0
2012-02-10 15:50:00,42.25,42.27,42.24,42.25,46500.0,35.9374,35.9544,35.9289,35.9374,46500.0
2012-02-10 15:55:00,42.26,42.32,42.25,42.31,149300.0,35.9459,35.9969,35.9374,35.9884,149300.0
2012-02-13 09:30:00,42.61,42.61,42.5,42.51,75800.0,36.2436,36.2436,36.15,36.1586,75800.0
2012-02-13 09:35:00,42.51,42.6,42.51,42.59,34500.0,36.1586,36.2351,36.1586,36.2266,34500.0
2012-02-13 09:40:00,42.58,42.6,42.54,42.54,25500.0,36.2181,36.2351,36.1841,36.1841,25500.0
2012-02-13 09:45:00,42.53,42.55,42.49,42.54,56400.0,36.1756,36.1926,36.1415,36.1841,56400.0
2012-02-13 09:50:00,42.54,42.57,42.52,42.54,67200.0,36.1841,36.2096,36.1671,36.1841,67200.0
2012-02-13 09:55:00,42.55,42.57,42.53,42.55,52700.0,36.1926,36.2096,36.1756,36.1926,52700.0
2012-02-13 10:00:00,42.55,42.57,42.54,42.57,92800.0,36.1926,36.2096,36.1841,36.2096,92800.0
2012-02-13 10:05:00,42.58,42.62,42.58,42.6,21700.0,36.2181,36.2521,36.2181,36.2351,21700.0
2012-02-13 10:10:00,42.6,42.6,42.55,42.57,73200.0,36.2351,36.2351,36.1926,36.2096,73200.0
2012-02-13 10:15:00,42.55,42.55,42.52,42.54,48100.0,36.1926,36.1926,36.1671,36.1841,48100.0
2012-02-13 10:20:00,42.53,42.55,42.52,42.54,31700.0,36.1756,36.1926,36.1671,36.1841,31700.0
2012-02-13 10:25:00,42.54,42.59,42.54,42.57,42700.0,36.1841,36.2266,36.1841,36.2096,42700.0
2012-02-13 10:30:00,42.58,42.58,42.52,42.53,113300.0,36.2181,36.2181,36.1671,36.1756,113300.0
2012-02-13 10:35:00,42.53,42.55,42.51,42.51,58000.0,36.1756,36.1926,36.1586,36.1586,58000.0
2012-02-13 10:40:00,42.51,42.55,42.51,42.54,55000.0,36.1586,36.1926,36.1586,36.1841,55000.0
2012-02-13 10:45:00,42.54,42.54,42.49,42.49,85100.0,36.1841,36.1841,36.1415,36.1415,85100.0
2012-02-13 10:50:00,42.49,42.55,42.49,42.54,74600.0,36.1415,36.1926,36.1415,36.1841,74600.0
2012-02-13 10:55:00,42.55,42.58,42.53,42.56,140800.0,36.1926,36.2181,36.1756,36.2011,140800.0
2012-02-13 11:00:00,42.57,42.58,42.55,42.56,50400.0,36.2096,36.2181,36.1926,36.2011,50400.0
2012-02-13 11:05:00,42.56,42.58,42.56,42.57,40400.0,36.2011,36.2181,36.2011,36.2096,40400.0
2012-02-13 11:10:00,42.57,42.59,42.56,42.58,71300.0,36.2096,36.2266,36.2011,36.2181,71300.0
2012-02-13 11:15:00,42.59,42.59,42.55,42.57,41400.0,36.2266,36.2266,36.1926,36.2096,41400.0
2012-02-13 11:20:00,42.56,42.58,42.53,42.57,193900.0,36.2011,36.2181,36.1756,36.2096,193900.0
2012-02-13 11:25:00,42.57,42.58,42.56,42.57,25500.0,36.2096,36.2181,36.2011,36.2096,25500.0
2012-02-13 11:30:00,42.57,42.6,42.57,42.6,110500.0,36.2096,36.2351,36.2096,36.2351,110500.0
2012-02-13 11:35:00,42.59,42.6,42.57,42.59,88200.0,36.2266,36.2351,36.2096,36.2266,88200.0
2012-02-13 11:40:00,42.6,42.61,42.59,42.6,10700.0,36.2351,36.2436,36.2266,36.2351,10700.0
2012-02-13 11:45:00,42.59,42.64,42.58,42.63,124100.0,36.2266,36.2691,36.2181,36.2606,124100.0
2012-02-13 11:50:00,42.63,42.64,42.62,42.62,13900.0,36.2606,36.2691,36.2521,36.2521,13900.0
2012-02-13 11:55:00,42.62,42.62,42.6,42.61,25700.0,36.2521,36.2521,36.2351,36.2436,25700.0
2012-02-13 12:00:00,42.6,42.62,42.6,42.61,28500.0,36.2351,36.2521,36.2351,36.2436,28500.0
2012-02-13 12:05:00,42.61,42.61,42.59,42.59,30800.0,36.2436,36.2436,36.2266,36.2266,30800.0
2012-02-13 12:10:00,42.59,42.6,42.59,42.59,24900.0,36.2266,36.2351,36.2266,36.2266,24900.0
2012-02-13 12:15:00,42.59,42.61,42.58,42.59,14900.0,36.2266,36.2436,36.2181,36.2266,14900.0
2012-02-13 12:20:00,42.58,42.59,42.58,42.59,19600.0,36.2181,36.2266,36.2181,36.2266,19600.0
2012-02-13 12:25:00,42.58,42.59,42.58,42.58,11900.0,36.2181,36.2266,36.2181,36.2181,11900.0
2012-02-13 12:30:00,42.57,42.57,42.54,42.56,35700.0,36.2096,36.2096,36.1841,36.2011,35700.0
2012-02-13 12:35:00,42.57,42.57,42.55,42.55,6100.0,36.2096,36.2096,36.1926,36.1926,6100.0
2012-02-13 12:40:00,42.55,42.56,42.53,42.55,10300.0,36.1926,36.2011,36.1756,36.1926,10300.0
2012-02-13 12:45:00,42.55,42.57,42.55,42.55,9700.0,36.1926,36.2096,36.1926,36.1926,9700.0
2012-02-13 12:50:00,42.55,42.58,42.55,42.57,42600.0,36.1926,36.2181,36.1926,36.2096,42600.0
2012-02-13 12:55:00,42.57,42.58,42.56,42.58,23200.0,36.2096,36.2181,36.2011,36.2181,23200.0
2012-02-13 13:00:00,42.58,42.62,42.58,42.62,13400.0,36.2181,36.2521,36.2181,36.2521,13400.0
2012-02-13 13:05:00,42.62,42.63,42.61,42.62,10600.0,36.2521,36.2606,36.2436,36.2521,10600.0
2012-02-13 13:10:00,42.62,42.64,42.62,42.63,23700.0,36.2521,36.2691,36.2521,36.2606,23700.0
2012-02-13 13:15:00,42.64,42.66,42.62,42.63,47400.0,36.2691,36.2861,36.2521,36.2606,47400.0
2012-02-13 13:20:00,42.63,42.64,42.63,42.63,7400.0,36.2606,36.2691,36.2606,36.2606,7400.0
2012-02-13 13:25:00,42.64,42.64,42.63,42.64,94000.0,36.2691,36.2691,36.2606,36.2691,94000.0
2012-02-13 13:30:00,42.63,42.66,42.62,42.66,33600.0,36.2606,36.2861,36.2521,36.2861,33600.0
2012-02-13 13:35:00,42.67,42.69,42.65,42.65,76600.0,36.2946,36.3117,36.2776,36.2776,76600.0
2012-02-13 13:40:00,42.66,42.67,42.65,42.66,14300.0,36.2861,36.2946,36.2776,36.2861,14300.0
2012-02-13 13:45:00,42.67,42.68,42.65,42.65,31100.0,36.2946,36.3032,36.2776,36.2776,31100.0
2012-02-13 13:50:00,42.65,42.67,42.65,42.66,41000.0,36.2776,36.2946,36.2776,36.2861,41000.0
2012-02-13 13:55:00,42.66,42.66,42.63,42.63,8300.0,36.2861,36.2861,36.2606,36.2606,8300.0
2012-02-13 14:00:00,42.64,42.65,42.63,42.63,49100.0,36.2691,36.2776,36.2606,36.2606,49100.0
2012-02-13 14:05:00,42.64,42.65,42.62,42.65,61800.0,36.2691,36.2776,36.2521,36.2776,61800.0
2012-02-13 14:10:00,42.65,42.66,42.65,42.65,25700.0,36.2776,36.2861,36.2776,36.2776,25700.0
2012-02-13 14:15:00,42.65,42.68,42.65,42.67,20700.0,36.2776,36.3032,36.2776,36.2946,20700.0
2012-02-13 14:20:00,42.66,42.68,42.66,42.66,20800.0,36.2861,36.3032,36.2861,36.2861,20800.0
2012-02-13 14:25:00,42.66,42.68,42.66,42.67,22300.0,36.2861,36.3032,36.2861,36.2946,22300.0
2012-02-13 14:30:00,42.68,42.68,42.66,42.66,105400.0,36.3032,36.3032,36.2861,36.2861,105400.0
2012-02-13 14:35:00,42.66,42.7,42.66,42.66,35100.0,36.2861,36.3202,36.2861,36.2861,35100.0
2012-02-13 14:40:00,42.67,42.71,42.66,42.7,46500.0,36.2946,36.3287,36.2861,36.3202,46500.0
2012-02-13 14:45:00,42.69,42.7,42.67,42.68,59800.0,36.3117,36.3202,36.2946,36.3032,59800.0
2012-02-13 14:50:00,42.67,42.69,42.67,42.69,27400.0,36.2946,36.3117,36.2946,36.3117,27400.0
2012-02-13 14:55:00,42.69,42.7,42.68,42.69,12800.0,36.3117,36.3202,36.3032,36.3117,12800.0
2012-02-13 15:00:00,42.69,42.71,42.68,42.68,23800.0,36.3117,36.3287,36.3032,36.3032,23800.0
2012-02-13 15:05:00,42.69,42.69,42.66,42.68,58000.0,36.3117,36.3117,36.2861,36.3032,58000.0
2012-02-13 15:10:00,42.68,42.69,42.66,42.69,26100.0,36.3032,36.3117,36.2861,36.3117,26100.0
2012-02-13 15:15:00,42.69,42.7,42.68,42.69,158800.0,36.3117,36.3202,36.3032,36.3117,158800.0
2012-02-13 15:20:00,42.69,42.69,42.66,42.67,207300.0,36.3117,36.3117,36.2861,36.2946,207300.0
2012-02-13 15:25:00,42.66,42.68,42.66,42.66,104500.0,36.2861,36.3032,36.2861,36.2861,104500.0
2012-02-13 15:30:00,42.66,42.68,42.65,42.68,155800.0,36.2861,36.3032,36.2776,36.3032,155800.0
2012-02-13 15:35:00,42.67,42.67,42.63,42.67,122600.0,36.2946,36.2946,36.2606,36.2946,122600.0
2012-02-13 15:40:00,42.67,42.67,42.63,42.65,118100.0,36.2946,36.2946,36.2606,36.2776,118100.0
2012-02-13 15:45:00,42.65,42.66,42.61,42.62,210200.0,36.2776,36.2861,36.2436,36.2521,210200.0
2012-02-13 15:50:00,42.61,42.63,42.6,42.6,131500.0,36.2436,36.2606,36.2351,36.2351,131500.0
2012-02-13 15:55:00,42.61,42.64,42.61,42.63,212700.0,36.2436,36.2691,36.2436,36.2606,212700.0
2012-02-14 09:30:00,42.43,42.49,42.43,42.46,88200.0,36.0905,36.1415,36.0905,36.116,88200.0
2012-02-14 09:35:00,42.47,42.52,42.46,42.48,25300.0,36.1245,36.1671,36.116,36.133,25300.0
2012-02-14 09:40:00,42.49,42.55,42.49,42.54,44200.0,36.1415,36.1926,36.1415,36.1841,44200.0
2012-02-14 09:45:00,42.56,42.6,42.55,42.59,35400.0,36.2011,36.2351,36.1926,36.2266,35400.0
2012-02-14 09:50:00,42.58,42.6,42.52,42.52,26900.0,36.2181,36.2351,36.1671,36.1671,26900.0
2012-02-14 09:55:00,42.51,42.55,42.51,42.51,64200.0,36.1586,36.1926,36.1586,36.1586,64200.0
2012-02-14 10:00:00,42.52,42.53,42.47,42.48,206300.0,36.1671,36.1756,36.1245,36.133,206300.0
2012-02-14 10:05:00,42.48,42.52,42.43,42.43,181800.0,36.133,36.1671,36.0905,36.0905,181800.0
2012-02-14 10:10:00,42.43,42.48,42.43,42.47,122200.0,36.0905,36.133,36.0905,36.1245,122200.0
2012-02-14 10:15:00,42.48,42.49,42.45,42.47,99700.0,36.133,36.1415,36.1075,36.1245,99700.0
2012-02-14 10:20:00,42.47,42.51,42.47,42.47,61400.0,36.1245,36.1586,36.1245,36.1245,61400.0
2012-02-14 10:25:00,42.47,42.5,42.46,42.48,40200.0,36.1245,36.15,36.116,36.133,40200.0
2012-02-14 10:30:00,42.48,42.5,42.44,42.49,55300.0,36.133,36.15,36.099,36.1415,55300.0
2012-02-14 10:35:00,42.49,42.5,42.46,42.46,35000.0,36.1415,36.15,36.116,36.116,35000.0
2012-02-14 10:40:00,42.46,42.47,42.43,42.44,18600.0,36.116,36.1245,36.0905,36.099,18600.0
2012-02-14 10:45:00,42.44,42.46,42.43,42.44,46200.0,36.099,36.116,36.0905,36.099,46200.0
2012-02-14 10:50:00,42.43,42.44,42.38,42.38,38500.0,36.0905,36.099,36.048,36.048,38500.0
2012-02-14 10:55:00,42.38,42.41,42.35,42.41,62400.0,36.048,36.0735,36.0225,36.0735,62400.0
2012-02-14 11:00:00,42.41,42.41,42.39,42.41,21700.0,36.0735,36.0735,36.0565,36.0735,21700.0
2012-02-14 11:05:00,42.4,42.44,42.39,42.43,23200.0,36.065,36.099,36.0565,36.0905,23200.0
2012-02-14 11:10:00,42.43,42.44,42.42,42.44,23200.0,36.0905,36.099,36.082,36.099,23200.0
2012-02-14 11:15:00,42.44,42.46,42.43,42.43,8700.0,36.099,36.116,36.0905,36.0905,8700.0
2012-02-14 11:20:00,42.43,42.45,42.43,42.43,8600.0,36.0905,36.1075,36.0905,36.0905,8600.0
2012-02-14 11:25:00,42.42,42.48,42.42,42.48,20100.0,36.082,36.133,36.082,36.133,20100.0
2012-02-14 11:30:00,42.47,42.5,42.47,42.49,14100.0,36.1245,36.15,36.1245,36.1415,14100.0
2012-02-14 11:35:00,42.49,42.53,42.49,42.53,29800.0,36.1415,36.1756,36.1415,36.1756,29800.0
2012-02-14 11:40:00,42.53,42.54,42.52,42.52,7600.0,36.1756,36.1841,36.1671,36.1671,7600.0
2012-02-14 11:45:00,42.53,42.56,42.52,42.56,25000.0,36.1756,36.2011,36.1671,36.2011,25000.0
2012-02-14 11:50:00,42.55,42.58,42.52,42.53,32800.0,36.1926,36.2181,36.1671,36.1756,32800.0
2012-02-14 11:55:00,42.53,42.54,42.49,42.5,14600.0,36.1756,36.1841,36.1415,36.15,14600.0
2012-02-14 12:00:00,42.51,42.52,42.5,42.51,10800.0,36.1586,36.1671,36.15,36.1586,10800.0
2012-02-14 12:05:00,42.51,42.54,42.51,42.53,8200.0,36.1586,36.1841,36.1586,36.1756,8200.0
2012-02-14 12:10:00,42.53,42.54,42.51,42.51,12300.0,36.1756,36.1841,36.1586,36.1586,12300.0
2012-02-14 12:15:00,42.51,42.51,42.47,42.49,15500.0,36.1586,36.1586,36.1245,36.1415,15500.0
2012-02-14 12:20:00,42.49,42.51,42.47,42.48,41900.0,36.1415,36.1586,36.1245,36.133,41900.0
2012-02-14 12:25:00,42.47,42.49,42.46,42.48,34400.0,36.1245,36.1415,36.116,36.133,34400.0
2012-02-14 12:30:00,42.48,42.49,42.47,42.47,18300.0,36.133,36.1415,36.1245,36.1245,18300.0
2012-02-14 12:35:00,42.47,42.5,42.47,42.49,6300.0,36.1245,36.15,36.1245,36.1415,6300.0
2012-02-14 12:40:00,42.48,42.49,42.48,42.49,44900.0,36.133,36.1415,36.133,36.1415,44900.0
2012-02-14 12:45:00,42.49,42.52,42.49,42.52,15200.0,36.1415,36.1671,36.1415,36.1671,15200.0
2012-02-14 12:50:00,42.51,42.51,42.48,42.48,11400.0,36.1586,36.1586,36.133,36.133,11400.0
2012-02-14 12:55:00,42.47,42.48,42.43,42.45,33700.0,36.1245,36.133,36.0905,36.1075,33700.0
2012-02-14 13:00:00,42.45,42.46,42.43,42.46,24200.0,36.1075,36.116,36.0905,36.116,24200.0
2012-02-14 13:05:00,42.46,42.46,42.43,42.43,32600.0,36.116,36.116,36.0905,36.0905,32600.0
2012-02-14 13:10:00,42.42,42.45,42.41,42.45,27100.0,36.082,36.1075,36.0735,36.1075,27100.0
2012-02-14 13:15:00,42.45,42.45,42.42,42.42,45700.0,36.1075,36.1075,36.082,36.082,45700.0
2012-02-14 13:20:00,42.42,42.44,42.42,42.43,13000.0,36.082,36.099,36.082,36.0905,13000.0
2012-02-14 13:25:00,42.44,42.45,42.43,42.43,7100.0,36.099,36.1075,36.0905,36.0905,7100.0
2012-02-14 13:30:00,42.44,42.48,42.44,42.48,25300.0,36.099,36.133,36.099,36.133,25300.0
2012-02-14 13:35:00,42.48,42.5,42.48,42.49,14600.0,36.133,36.15,36.133,36.1415,14600.0
2012-02-14 13:40:00,42.49,42.5,42.48,42.49,3000.0,36.1415,36.15,36.133,36.1415,3000.0
2012-02-14 13:45:00,42.49,42.5,42.47,42.48,56400.0,36.1415,36.15,36.1245,36.133,56400.0
2012-02-14 13:50:00,42.48,42.49,42.45,42.47,68000.0,36.133,36.1415,36.1075,36.1245,68000.0
2012-02-14 13:55:00,42.47,42.5,42.46,42.49,10700.0,36.1245,36.15,36.116,36.1415,10700.0
2012-02-14 14:00:00,42.5,42.5,42.48,42.48,14800.0,36.15,36.15,36.133,36.133,14800.0
2012-02-14 14:05:00,42.48,42.5,42.45,42.46,25500.0,36.133,36.15,36.1075,36.116,25500.0
2012-02-14 14:10:00,42.46,42.49,42.46,42.48,28400.0,36.116,36.1415,36.116,36.133,28400.0
2012-02-14 14:15:00,42.48,42.48,42.44,42.45,17100.0,36.133,36.133,36.099,36.1075,17100.0
2012-02-14 14:20:00,42.46,42.47,42.4,42.41,33200.0,36.116,36.1245,36.065,36.0735,33200.0
2012-02-14 14:25:00,42.41,42.44,42.4,42.4,28500.0,36.0735,36.099,36.065,36.065,28500.0
2012-02-14 14:30:00,42.4,42.4,42.36,42.4,24600.0,36.065,36.065,36.031,36.065,24600.0
2012-02-14 14:35:00,42.38,42.41,42.37,42.41,15200.0,36.048,36.0735,36.0395,36.0735,15200.0
2012-02-14 14:40:00,42.41,42.42,42.37,42.38,28000.0,36.0735,36.082,36.0395,36.048,28000.0
2012-02-14 14:45:00,42.37,42.41,42.28,42.3,242500.0,36.0395,36.0735,35.9629,35.9799,242500.0
2012-02-14 14:50:00,42.3,42.36,42.3,42.35,15800.0,35.9799,36.031,35.9799,36.0225,15800.0
2012-02-14 14:55:00,42.36,42.39,42.36,42.39,30800.0,36.031,36.0565,36.031,36.0565,30800.0
2012-02-14 15:00:00,42.38,42.44,42.38,42.41,27700.0,36.048,36.099,36.048,36.0735,27700.0
2012-02-14 15:05:00,42.41,42.42,42.41,42.41,6600.0,36.0735,36.082,36.0735,36.0735,6600.0
2012-02-14 15:10:00,42.41,42.41,42.39,42.39,12600.0,36.0735,36.0735,36.0565,36.0565,12600.0
2012-02-14 15:15:00,42.39,42.39,42.34,42.35,33700.0,36.0565,36.0565,36.014,36.0225,33700.0
2012-02-14 15:20:00,42.34,42.36,42.31,42.33,50100.0,36.014,36.031,35.9884,36.0054,50100.0
2012-02-14 15:25:00,42.34,42.36,42.33,42.33,28400.0,36.014,36.031,36.0054,36.0054,28400.0
2012-02-14 15:30:00,42.33,42.36,42.31,42.34,45100.0,36.0054,36.031,35.9884,36.014,45100.0
2012-02-14 15:35:00,42.36,42.46,42.36,42.46,84000.0,36.031,36.116,36.031,36.116,84000.0
2012-02-14 15:40:00,42.47,42.52,42.47,42.51,144500.0,36.1245,36.1671,36.1245,36.1586,144500.0
2012-02-14 15:45:00,42.51,42.6,42.51,42.6,109800.0,36.1586,36.2351,36.1586,36.2351,109800.0
2012-02-14 15:50:00,42.6,42.63,42.54,42.57,202900.0,36.2351,36.2606,36.1841,36.2096,202900.0
2012-02-14 15:55:00,42.57,42.6,42.55,42.59,259400.0,36.2096,36.2351,36.1926,36.2266,259400.0
2012-02-15 09:30:00,42.79,42.87,42.77,42.81,77900.0,36.3967,36.4648,36.3797,36.4137,77900.0
2012-02-15 09:35:00,42.81,42.83,42.68,42.71,129900.0,36.4137,36.4307,36.3032,36.3287,129900.0
2012-02-15 09:40:00,42.7,42.73,42.66,42.7,80500.0,36.3202,36.3457,36.2861,36.3202,80500.0
2012-02-15 09:45:00,42.69,42.71,42.67,42.7,60500.0,36.3117,36.3287,36.2946,36.3202,60500.0
2012-02-15 09:50:00,42.7,42.77,42.7,42.77,68900.0,36.3202,36.3797,36.3202,36.3797,68900.0
2012-02-15 09:55:00,42.77,42.78,42.7,42.78,36300.0,36.3797,36.3882,36.3202,36.3882,36300.0
2012-02-15 10:00:00,42.78,42.82,42.76,42.78,213100.0,36.3882,36.4222,36.3712,36.3882,213100.0
2012-02-15 10:05:00,42.78,42.79,42.75,42.75,31700.0,36.3882,36.3967,36.3627,36.3627,31700.0
2012-02-15 10:10:00,42.75,42.77,42.73,42.76,63200.0,36.3627,36.3797,36.3457,36.3712,63200.0
2012-02-15 10:15:00,42.75,42.76,42.71,42.71,62700.0,36.3627,36.3712,36.3287,36.3287,62700.0
2012-02-15 10:20:00,42.7,42.74,42.69,42.74,18800.0,36.3202,36.3542,36.3117,36.3542,18800.0
2012-02-15 10:25:00,42.73,42.75,42.73,42.75,38400.0,36.3457,36.3627,36.3457,36.3627,38400.0
2012-02-15 10:30:00,42.75,42.78,42.75,42.75,29600.0,36.3627,36.3882,36.3627,36.3627,29600.0
2012-02-15 10:35:00,42.75,42.75,42.72,42.74,19900.0,36.3627,36.3627,36.3372,36.3542,19900.0
2012-02-15 10:40:00,42.74,42.8,42.73,42.8,58200.0,36.3542,36.4052,36.3457,36.4052,58200.0
2012-02-15 10:45:00,42.8,42.81,42.78,42.78,35800.0,36.4052,36.4137,36.3882,36.3882,35800.0
2012-02-15 10:50:00,42.78,42.78,42.76,42.77,56200.0,36.3882,36.3882,36.3712,36.3797,56200.0
2012-02-15 10:55:00,42.77,42.77,42.7,42.72,30600.0,36.3797,36.3797,36.3202,36.3372,30600.0
2012-02-15 11:00:00,42.72,42.79,42.72,42.79,23300.0,36.3372,36.3967,36.3372,36.3967,23300.0
2012-02-15 11:05:00,42.79,42.8,42.78,42.78,26900.0,36.3967,36.4052,36.3882,36.3882,26900.0
2012-02-15 11:10:00,42.78,42.78,42.73,42.74,43300.0,36.3882,36.3882,36.3457,36.3542,43300.0
2012-02-15 11:15:00,42.73,42.78,42.73,42.78,17300.0,36.3457,36.3882,36.3457,36.3882,17300.0
2012-02-15 11:20:00,42.77,42.81,42.75,42.76,46900.0,36.3797,36.4137,36.3627,36.3712,46900.0
2012-02-15 11:25:00,42.76,42.8,42.76,42.8,21300.0,36.3712,36.4052,36.3712,36.4052,21300.0
2012-02-15 11:30:00,42.8,42.81,42.78,42.78,20900.0,36.4052,36.4137,36.3882,36.3882,20900.0
2012-02-15 11:35:00,42.78,42.82,42.78,42.82,23200.0,36.3882,36.4222,36.3882,36.4222,23200.0
2012-02-15 11:40:00,42.82,42.87,42.82,42.84,39500.0,36.4222,36.4648,36.4222,36.4392,39500.0
2012-02-15 11:45:00,42.85,42.87,42.84,42.84,19000.0,36.4478,36.4648,36.4392,36.4392,19000.0
2012-02-15 11:50:00,42.84,42.85,42.81,42.81,15600.0,36.4392,36.4478,36.4137,36.4137,15600.0
2012-02-15 11:55:00,42.81,42.84,42.81,42.84,22700.0,36.4137,36.4392,36.4137,36.4392,22700.0
2012-02-15 12:00:00,42.83,42.83,42.81,42.82,33900.0,36.4307,36.4307,36.4137,36.4222,33900.0
2012-02-15 12:05:00,42.82,42.83,42.81,42.81,17600.0,36.4222,36.4307,36.4137,36.4137,17600.0
2012-02-15 12:10:00,42.8,42.8,42.77,42.78,17800.0,36.4052,36.4052,36.3797,36.3882,17800.0
2012-02-15 12:15:00,42.78,42.79,42.77,42.79,21600.0,36.3882,36.3967,36.3797,36.3967,21600.0
2012-02-15 12:20:00,42.78,42.79,42.76,42.77,42500.0,36.3882,36.3967,36.3712,36.3797,42500.0
2012-02-15 12:25:00,42.76,42.78,42.74,42.74,108400.0,36.3712,36.3882,36.3542,36.3542,108400.0
2012-02-15 12:30:00,42.75,42.76,42.71,42.73,68800.0,36.3627,36.3712,36.3287,36.3457,68800.0
2012-02-15 12:35:00,42.73,42.77,42.73,42.74,47900.0,36.3457,36.3797,36.3457,36.3542,47900.0
2012-02-15 12:40:00,42.74,42.76,42.72,42.72,54700.0,36.3542,36.3712,36.3372,36.3372,54700.0
2012-02-15 12:45:00,42.71,42.74,42.67,42.67,84800.0,36.3287,36.3542,36.2946,36.2946,84800.0
2012-02-15 12:50:00,42.67,42.69,42.59,42.6,120800.0,36.2946,36.3117,36.2266,36.2351,120800.0
2012-02-15 12:55:00,42.6,42.61,42.54,42.57,57800.0,36.2351,36.2436,36.1841,36.2096,57800.0
2012-02-15 13:00:00,42.57,42.57,42.48,42.54,82100.0,36.2096,36.2096,36.133,36.1841,82100.0
2012-02-15 13:05:00,42.53,42.54,42.5,42.54,94700.0,36.1756,36.1841,36.15,36.1841,94700.0
2012-02-15 13:10:00,42.55,42.56,42.52,42.52,37800.0,36.1926,36.2011,36.1671,36.1671,37800.0
2012-02-15 13:15:00,42.53,42.57,42.52,42.56,33200.0,36.1756,36.2096,36.1671,36.2011,33200.0
2012-02-15 13:20:00,42.56,42.58,42.55,42.58,20700.0,36.2011,36.2181,36.1926,36.2181,20700.0
2012-02-15 13:25:00,42.58,42.59,42.57,42.59,20000.0,36.2181,36.2266,36.2096,36.2266,20000.0
2012-02-15 13:30:00,42.59,42.6,42.55,42.56,35000.0,36.2266,36.2351,36.1926,36.2011,35000.0
2012-02-15 13:35:00,42.56,42.59,42.55,42.58,18900.0,36.2011,36.2266,36.1926,36.2181,18900.0
2012-02-15 13:40:00,42.59,42.59,42.56,42.58,21500.0,36.2266,36.2266,36.2011,36.2181,21500.0
2012-02-15 13:45:00,42.58,42.58,42.53,42.55,37900.0,36.2181,36.2181,36.1756,36.1926,37900.0
2012-02-15 13:50:00,42.55,42.6,42.54,42.59,34300.0,36.1926,36.2351,36.1841,36.2266,34300.0
2012-02-15 13:55:00,42.59,42.61,42.57,42.61,22200.0,36.2266,36.2436,36.2096,36.2436,22200.0
2012-02-15 14:00:00,42.61,42.63,42.53,42.54,227500.0,36.2436,36.2606,36.1756,36.1841,227500.0
2012-02-15 14:05:00,42.54,42.54,42.51,42.52,54600.0,36.1841,36.1841,36.1586,36.1671,54600.0
2012-02-15 14:10:00,42.52,42.52,42.43,42.43,83200.0,36.1671,36.1671,36.0905,36.0905,83200.0
2012-02-15 14:15:00,42.43,42.47,42.4,42.4,80600.0,36.0905,36.1245,36.065,36.065,80600.0
2012-02-15 14:20:00,42.4,42.46,42.4,42.45,42600.0,36.065,36.116,36.065,36.1075,42600.0
2012-02-15 14:25:00,42.46,42.52,42.46,42.51,56700.0,36.116,36.1671,36.116,36.1586,56700.0
2012-02-15 14:30:00,42.51,42.51,42.46,42.46,34900.0,36.1586,36.1586,36.116,36.116,34900.0
2012-02-15 14:35:00,42.47,42.48,42.45,42.45,13100.0,36.1245,36.133,36.1075,36.1075,13100.0
2012-02-15 14:40:00,42.45,42.47,42.44,42.47,21100.0,36.1075,36.1245,36.099,36.1245,21100.0
2012-02-15 14:45:00,42.46,42.48,42.42,42.47,63200.0,36.116,36.133,36.082,36.1245,63200.0
2012-02-15 14:50:00,42.48,42.51,42.45,42.46,43800.0,36.133,36.1586,36.1075,36.116,43800.0
2012-02-15 14:55:00,42.46,42.46,42.35,42.35,73100.0,36.116,36.116,36.0225,36.0225,73100.0
2012-02-15 15:00:00,42.35,42.38,42.32,42.33,66900.0,36.0225,36.048,35.9969,36.0054,66900.0
2012-02-15 15:05:00,42.33,42.38,42.33,42.36,98000.0,36.0054,36.048,36.0054,36.031,98000.0
2012-02-15 15:10:00,42.37,42.38,42.32,42.36,101500.0,36.0395,36.048,35.9969,36.031,101500.0
2012-02-15 15:15:00,42.36,42.4,42.35,42.35,90200.0,36.031,36.065,36.0225,36.0225,90200.0
2012-02-15 15:20:00,42.35,42.37,42.33,42.33,101600.0,36.0225,36.0395,36.0054,36.0054,101600.0
2012-02-15 15:25:00,42.33,42.35,42.31,42.35,86300.0,36.0054,36.0225,35.9884,36.0225,86300.0
2012-02-15 15:30:00,42.35,42.37,42.34,42.35,49600.0,36.0225,36.0395,36.014,36.0225,49600.0
2012-02-15 15:35:00,42.35,42.38,42.34,42.38,61000.0,36.0225,36.048,36.014,36.048,61000.0
2012-02-15 15:40:00,42.38,42.43,42.36,42.43,101700.0,36.048,36.0905,36.031,36.0905,101700.0
2012-02-15 15:45:00,42.42,42.46,42.4,42.4,299900.0,36.082,36.116,36.065,36.065,299900.0
2012-02-15 15:50:00,42.4,42.42,42.39,42.4,64800.0,36.065,36.082,36.0565,36.065,64800.0
2012-02-15 15:55:00,42.41,42.41,42.35,42.4,294000.0,36.0735,36.0735,36.0225,36.065,294000.0
2012-02-16 09:30:00,42.34,42.48,42.34,42.44,99700.0,36.014,36.133,36.014,36.099,99700.0
2012-02-16 09:35:00,42.43,42.46,42.4,42.42,88200.0,36.0905,36.116,36.065,36.082,88200.0
2012-02-16 09:40:00,42.41,42.49,42.4,42.49,90000.0,36.0735,36.1415,36.065,36.1415,90000.0
2012-02-16 09:45:00,42.49,42.49,42.44,42.45,120600.0,36.1415,36.1415,36.099,36.1075,120600.0
2012-02-16 09:50:00,42.45,42.49,42.37,42.37,90400.0,36.1075,36.1415,36.0395,36.0395,90400.0
2012-02-16 09:55:00,42.36,42.46,42.34,42.44,136300.0,36.031,36.116,36.014,36.099,136300.0
2012-02-16 10:00:00,42.45,42.51,42.43,42.46,104900.0,36.1075,36.1586,36.0905,36.116,104900.0
2012-02-16 10:05:00,42.46,42.49,42.44,42.44,126300.0,36.116,36.1415,36.099,36.099,126300.0
2012-02-16 10:10:00,42.44,42.47,42.41,42.45,97700.0,36.099,36.1245,36.0735,36.1075,97700.0
2012-02-16 10:15:00,42.45,42.46,42.37,42.4,45400.0,36.1075,36.116,36.0395,36.065,45400.0
2012-02-16 10:20:00,42.4,42.4,42.36,42.38,38700.0,36.065,36.065,36.031,36.048,38700.0
2012-02-16 10:25:00,42.38,42.45,42.38,42.45,152400.0,36.048,36.1075,36.048,36.1075,152400.0
2012-02-16 10:30:00,42.45,42.47,42.41,42.41,84000.0,36.1075,36.1245,36.0735,36.0735,84000.0
2012-02-16 10:35:00,42.41,42.44,42.41,42.42,99300.0,36.0735,36.099,36.0735,36.082,99300.0
2012-02-16 10:40:00,42.42,42.42,42.39,42.4,26900.0,36.082,36.082,36.0565,36.065,26900.0
2012-02-16 10:45:00,42.4,42.42,42.38,42.38,40000.0,36.065,36.082,36.048,36.048,40000.0
2012-02-16 10:50:00,42.38,42.39,42.37,42.37,29800.0,36.048,36.0565,36.0395,36.0395,29800.0
2012-02-16 10:55:00,42.37,42.37,42.34,42.34,7900.0,36.0395,36.0395,36.014,36.014,7900.0
2012-02-16 11:00:00,42.34,42.38,42.34,42.38,22300.0,36.014,36.048,36.014,36.048,22300.0
2012-02-16 11:05:00,42.38,42.38,42.31,42.31,45700.0,36.048,36.048,35.9884,35.9884,45700.0
2012-02-16 11:10:00,42.31,42.36,42.31,42.36,21300.0,35.9884,36.031,35.9884,36.031,21300.0
2012-02-16 11:15:00,42.36,42.38,42.34,42.35,40500.0,36.031,36.048,36.014,36.0225,40500.0
2012-02-16 11:20:00,42.36,42.36,42.34,42.36,12700.0,36.031,36.031,36.014,36.031,12700.0
2012-02-16 11:25:00,42.36,42.41,42.35,42.4,24900.0,36.031,36.0735,36.0225,36.065,24900.0
2012-02-16 11:30:00,42.41,42.41,42.37,42.41,25500.0,36.0735,36.0735,36.0395,36.0735,25500.0
2012-02-16 11:35:00,42.41,42.48,42.41,42.46,40700.0,36.0735,36.133,36.0735,36.116,40700.0
2012-02-16 11:40:00,42.46,42.46,42.44,42.45,18900.0,36.116,36.116,36.099,36.1075,18900.0
2012-02-16 11:45:00,42.45,42.46,42.42,42.43,72100.0,36.1075,36.116,36.082,36.0905,72100.0
2012-02-16 11:50:00,42.42,42.47,42.41,42.47,68100.0,36.082,36.1245,36.0735,36.1245,68100.0
2012-02-16 11:55:00,42.47,42.52,42.47,42.5,87300.0,36.1245,36.1671,36.1245,36.15,87300.0
2012-02-16 12:00:00,42.49,42.52,42.49,42.52,31800.0,36.1415,36.1671,36.1415,36.1671,31800.0
2012-02-16 12:05:00,42.52,42.52,42.48,42.51,35200.0,36.1671,36.1671,36.133,36.1586,35200.0
2012-02-16 12:10:00,42.51,42.52,42.48,42.51,117300.0,36.1586,36.1671,36.133,36.1586,117300.0
2012-02-16 12:15:00,42.5,42.52,42.5,42.51,12700.0,36.15,36.1671,36.15,36.1586,12700.0
2012-02-16 12:20:00,42.51,42.56,42.51,42.55,57400.0,36.1586,36.2011,36.1586,36.1926,57400.0
2012-02-16 12:25:00,42.55,42.56,42.53,42.53,84100.0,36.1926,36.2011,36.1756,36.1756,84100.0
2012-02-16 12:30:00,42.54,42.55,42.54,42.54,36600.0,36.1841,36.1926,36.1841,36.1841,36600.0
2012-02-16 12:35:00,42.54,42.55,42.53,42.55,46300.0,36.1841,36.1926,36.1756,36.1926,46300.0
2012-02-16 12:40:00,42.55,42.56,42.51,42.52,23700.0,36.1926,36.2011,36.1586,36.1671,23700.0
2012-02-16 12:45:00,42.52,42.54,42.51,42.51,64800.0,36.1671,36.1841,36.1586,36.1586,64800.0
2012-02-16 12:50:00,42.51,42.53,42.51,42.53,35500.0,36.1586,36.1756,36.1586,36.1756,35500.0
2012-02-16 12:55:00,42.54,42.54,42.52,42.54,36500.0,36.1841,36.1841,36.1671,36.1841,36500.0
2012-02-16 13:00:00,42.54,42.58,42.53,42.58,39200.0,36.1841,36.2181,36.1756,36.2181,39200.0
2012-02-16 13:05:00,42.59,42.59,42.54,42.56,40800.0,36.2266,36.2266,36.1841,36.2011,40800.0
2012-02-16 13:10:00,42.55,42.62,42.55,42.6,46400.0,36.1926,36.2521,36.1926,36.2351,46400.0
2012-02-16 13:15:00,42.61,42.62,42.58,42.59,34600.0,36.2436,36.2521,36.2181,36.2266,34600.0
2012-02-16 13:20:00,42.59,42.6,42.58,42.58,49900.0,36.2266,36.2351,36.2181,36.2181,49900.0
2012-02-16 13:25:00,42.59,42.6,42.57,42.57,25800.0,36.2266,36.2351,36.2096,36.2096,25800.0
2012-02-16 13:30:00,42.58,42.59,42.56,42.58,54100.0,36.2181,36.2266,36.2011,36.2181,54100.0
2012-02-16 13:35:00,42.59,42.63,42.58,42.58,56800.0,36.2266,36.2606,36.2181,36.2181,56800.0
2012-02-16 13:40:00,42.58,42.59,42.57,42.58,31100.0,36.2181,36.2266,36.2096,36.2181,31100.0
2012-02-16 13:45:00,42.58,42.6,42.58,42.59,23300.0,36.2181,36.2351,36.2181,36.2266,23300.0
2012-02-16 13:50:00,42.59,42.59,42.57,42.57,39900.0,36.2266,36.2266,36.2096,36.2096,39900.0
2012-02-16 13:55:00,42.58,42.6,42.57,42.58,23900.0,36.2181,36.2351,36.2096,36.2181,23900.0
2012-02-16 14:00:00,42.58,42.59,42.57,42.59,21700.0,36.2181,36.2266,36.2096,36.2266,21700.0
2012-02-16 14:05:00,42.58,42.58,42.56,42.56,44100.0,36.2181,36.2181,36.2011,36.2011,44100.0
2012-02-16 14:10:00,42.56,42.58,42.55,42.56,66100.0,36.2011,36.2181,36.1926,36.2011,66100.0
2012-02-16 14:15:00,42.56,42.57,42.55,42.56,38100.0,36.2011,36.2096,36.1926,36.2011,38100.0
2012-02-16 14:20:00,42.56,42.56,42.54,42.54,27300.0,36.2011,36.2011,36.1841,36.1841,27300.0
2012-02-16 14:25:00,42.54,42.57,42.54,42.56,28100.0,36.1841,36.2096,36.1841,36.2011,28100.0
2012-02-16 14:30:00,42.56,42.58,42.56,42.57,39900.0,36.2011,36.2181,36.2011,36.2096,39900.0
2012-02-16 14:35:00,42.57,42.57,42.54,42.54,49600.0,36.2096,36.2096,36.1841,36.1841,49600.0
2012-02-16 14:40:00,42.54,42.58,42.54,42.57,193500.0,36.1841,36.2181,36.1841,36.2096,193500.0
2012-02-16 14:45:00,42.57,42.58,42.56,42.58,84800.0,36.2096,36.2181,36.2011,36.2181,84800.0
2012-02-16 14:50:00,42.58,42.6,42.57,42.57,67700.0,36.2181,36.2351,36.2096,36.2096,67700.0
2012-02-16 14:55:00,42.58,42.61,42.58,42.59,42900.0,36.2181,36.2436,36.2181,36.2266,42900.0
2012-02-16 15:00:00,42.6,42.62,42.59,42.59,62700.0,36.2351,36.2521,36.2266,36.2266,62700.0
2012-02-16 15:05:00,42.6,42.61,42.57,42.57,51500.0,36.2351,36.2436,36.2096,36.2096,51500.0
2012-02-16 15:10:00,42.57,42.58,42.54,42.57,50600.0,36.2096,36.2181,36.1841,36.2096,50600.0
2012-02-16 15:15:00,42.57,42.59,42.55,42.56,28900.0,36.2096,36.2266,36.1926,36.2011,28900.0
2012-02-16 15:20:00,42.56,42.58,42.55,42.57,40800.0,36.2011,36.2181,36.1926,36.2096,40800.0
2012-02-16 15:25:00,42.57,42.58,42.55,42.57,50000.0,36.2096,36.2181,36.1926,36.2096,50000.0
2012-02-16 15:30:00,42.57,42.6,42.57,42.59,30000.0,36.2096,36.2351,36.2096,36.2266,30000.0
2012-02-16 15:35:00,42.59,42.6,42.57,42.6,93500.0,36.2266,36.2351,36.2096,36.2351,93500.0
2012-02-16 15:40:00,42.6,42.62,42.59,42.62,84800.0,36.2351,36.2521,36.2266,36.2521,84800.0
2012-02-16 15:45:00,42.62,42.65,42.61,42.63,173500.0,36.2521,36.2776,36.2436,36.2606,173500.0
2012-02-16 15:50:00,42.63,42.64,42.61,42.63,93400.0,36.2606,36.2691,36.2436,36.2606,93400.0
2012-02-16 15:55:00,42.62,42.64,42.6,42.62,158300.0,36.2521,36.2691,36.2351,36.2521,158300.0
2012-02-17 09:30:00,42.7,42.83,42.7,42.81,39900.0,36.3202,36.4307,36.3202,36.4137,39900.0
2012-02-17 09:35:00,42.79,42.84,42.78,42.83,29700.0,36.3967,36.4392,36.3882,36.4307,29700.0
2012-02-17 09:40:00,42.83,42.95,42.83,42.94,93300.0,36.4307,36.5328,36.4307,36.5243,93300.0
2012-02-17 09:45:00,42.95,42.95,42.89,42.9,112700.0,36.5328,36.5328,36.4818,36.4903,112700.0
2012-02-17 09:50:00,42.89,42.92,42.89,42.9,113800.0,36.4818,36.5073,36.4818,36.4903,113800.0
2012-02-17 09:55:00,42.91,42.92,42.89,42.92,149700.0,36.4988,36.5073,36.4818,36.5073,149700.0
2012-02-17 10:00:00,42.91,42.91,42.82,42.84,112400.0,36.4988,36.4988,36.4222,36.4392,112400.0
2012-02-17 10:05:00,42.85,42.88,42.85,42.87,47400.0,36.4478,36.4733,36.4478,36.4648,47400.0
2012-02-17 10:10:00,42.87,42.89,42.86,42.89,42300.0,36.4648,36.4818,36.4563,36.4818,42300.0
2012-02-17 10:15:00,42.89,42.92,42.89,42.9,47900.0,36.4818,36.5073,36.4818,36.4903,47900.0
2012-02-17 10:20:00,42.91,42.91,42.88,42.9,17000.0,36.4988,36.4988,36.4733,36.4903,17000.0
2012-02-17 10:25:00,42.9,42.92,42.89,42.89,39500.0,36.4903,36.5073,36.4818,36.4818,39500.0
2012-02-17 10:30:00,42.88,42.92,42.85,42.86,63400.0,36.4733,36.5073,36.4478,36.4563,63400.0
2012-02-17 10:35:00,42.87,42.88,42.87,42.88,7000.0,36.4648,36.4733,36.4648,36.4733,7000.0
2012-02-17 10:40:00,42.87,42.89,42.84,42.86,57500.0,36.4648,36.4818,36.4392,36.4563,57500.0
2012-02-17 10:45:00,42.87,42.88,42.85,42.87,33300.0,36.4648,36.4733,36.4478,36.4648,33300.0
2012-02-17 10:50:00,42.86,42.87,42.84,42.84,12000.0,36.4563,36.4648,36.4392,36.4392,12000.0
2012-02-17 10:55:00,42.83,42.85,42.82,42.85,17300.0,36.4307,36.4478,36.4222,36.4478,17300.0
2012-02-17 11:00:00,42.85,42.85,42.8,42.82,25600.0,36.4478,36.4478,36.4052,36.4222,25600.0
2012-02-17 11:05:00,42.81,42.81,42.77,42.79,10000.0,36.4137,36.4137,36.3797,36.3967,10000.0
2012-02-17 11:10:00,42.79,42.79,42.74,42.77,37200.0,36.3967,36.3967,36.3542,36.3797,37200.0
2012-02-17 11:15:00,42.77,42.8,42.76,42.79,10000.0,36.3797,36.4052,36.3712,36.3967,10000.0
2012-02-17 11:20:00,42.78,42.8,42.78,42.8,28200.0,36.3882,36.4052,36.3882,36.4052,28200.0
2012-02-17 11:25:00,42.8,42.8,42.76,42.77,28200.0,36.4052,36.4052,36.3712,36.3797,28200.0
2012-02-17 11:30:00,42.78,42.8,42.77,42.8,12700.0,36.3882,36.4052,36.3797,36.4052,12700.0
2012-02-17 11:35:00,42.79,42.8,42.78,42.8,32700.0,36.3967,36.4052,36.3882,36.4052,32700.0
2012-02-17 11:40:00,42.8,42.83,42.8,42.82,7700.0,36.4052,36.4307,36.4052,36.4222,7700.0
2012-02-17 11:45:00,42.82,42.83,42.8,42.82,10200.0,36.4222,36.4307,36.4052,36.4222,10200.0
2012-02-17 11:50:00,42.81,42.82,42.81,42.81,2000.0,36.4137,36.4222,36.4137,36.4137,2000.0
2012-02-17 11:55:00,42.81,42.83,42.8,42.81,52800.0,36.4137,36.4307,36.4052,36.4137,52800.0
2012-02-17 12:00:00,42.81,42.82,42.8,42.81,69300.0,36.4137,36.4222,36.4052,36.4137,69300.0
2012-02-17 12:05:00,42.8,42.81,42.79,42.81,13500.0,36.4052,36.4137,36.3967,36.4137,13500.0
2012-02-17 12:10:00,42.81,42.84,42.81,42.83,375300.0,36.4137,36.4392,36.4137,36.4307,375300.0
2012-02-17 12:15:00,42.83,42.86,42.83,42.86,122100.0,36.4307,36.4563,36.4307,36.4563,122100.0
2012-02-17 12:20:00,42.86,42.87,42.85,42.85,142500.0,36.4563,36.4648,36.4478,36.4478,142500.0
2012-02-17 12:25:00,42.85,42.85,42.84,42.85,13700.0,36.4478,36.4478,36.4392,36.4478,13700.0
2012-02-17 12:30:00,42.84,42.86,42.84,42.85,19300.0,36.4392,36.4563,36.4392,36.4478,19300.0
2012-02-17 12:35:00,42.85,42.86,42.84,42.85,3600.0,36.4478,36.4563,36.4392,36.4478,3600.0
2012-02-17 12:40:00,42.86,42.86,42.86,42.86,1900.0,36.4563,36.4563,36.4563,36.4563,1900.0
2012-02-17 12:45:00,42.85,42.86,42.84,42.84,5100.0,36.4478,36.4563,36.4392,36.4392,5100.0
2012-02-17 12:50:00,42.84,42.86,42.83,42.84,32300.0,36.4392,36.4563,36.4307,36.4392,32300.0
2012-02-17 12:55:00,42.84,42.85,42.84,42.84,1400.0,36.4392,36.4478,36.4392,36.4392,1400.0
2012-02-17 13:00:00,42.84,42.84,42.82,42.83,4600.0,36.4392,36.4392,36.4222,36.4307,4600.0
2012-02-17 13:05:00,42.83,42.84,42.82,42.82,3700.0,36.4307,36.4392,36.4222,36.4222,3700.0
2012-02-17 13:10:00,42.83,42.84,42.83,42.84,20000.0,36.4307,36.4392,36.4307,36.4392,20000.0
2012-02-17 13:15:00,42.85,42.87,42.85,42.86,7300.0,36.4478,36.4648,36.4478,36.4563,7300.0
2012-02-17 13:20:00,42.86,42.89,42.86,42.89,6700.0,36.4563,36.4818,36.4563,36.4818,6700.0
2012-02-17 13:25:00,42.88,42.89,42.87,42.88,9100.0,36.4733,36.4818,36.4648,36.4733,9100.0
2012-02-17 13:30:00,42.87,42.89,42.87,42.87,9300.0,36.4648,36.4818,36.4648,36.4648,9300.0
2012-02-17 13:35:00,42.88,42.89,42.88,42.89,9000.0,36.4733,36.4818,36.4733,36.4818,9000.0
2012-02-17 13:40:00,42.89,42.9,42.89,42.9,3600.0,36.4818,36.4903,36.4818,36.4903,3600.0
2012-02-17 13:45:00,42.9,42.91,42.89,42.9,5300.0,36.4903,36.4988,36.4818,36.4903,5300.0
2012-02-17 13:50:00,42.9,42.92,42.9,42.91,18100.0,36.4903,36.5073,36.4903,36.4988,18100.0
2012-02-17 13:55:00,42.91,42.91,42.9,42.91,19500.0,36.4988,36.4988,36.4903,36.4988,19500.0
2012-02-17 14:00:00,42.92,42.93,42.91,42.93,3500.0,36.5073,36.5158,36.4988,36.5158,3500.0
2012-02-17 14:05:00,42.93,42.93,42.92,42.93,10700.0,36.5158,36.5158,36.5073,36.5158,10700.0
2012-02-17 14:10:00,42.93,42.94,42.91,42.92,11800.0,36.5158,36.5243,36.4988,36.5073,11800.0
2012-02-17 14:15:00,42.93,42.94,42.92,42.93,40300.0,36.5158,36.5243,36.5073,36.5158,40300.0
2012-02-17 14:20:00,42.94,42.94,42.92,42.93,21500.0,36.5243,36.5243,36.5073,36.5158,21500.0
2012-02-17 14:25:00,42.94,42.94,42.93,42.93,14000.0,36.5243,36.5243,36.5158,36.5158,14000.0
2012-02-17 14:30:00,42.94,42.97,42.94,42.97,30200.0,36.5243,36.5498,36.5243,36.5498,30200.0
2012-02-17 14:35:00,42.98,42.98,42.96,42.98,7400.0,36.5583,36.5583,36.5413,36.5583,7400.0
2012-02-17 14:40:00,42.98,42.98,42.96,42.96,9100.0,36.5583,36.5583,36.5413,36.5413,9100.0
2012-02-17 14:45:00,42.96,42.99,42.95,42.98,22000.0,36.5413,36.5668,36.5328,36.5583,22000.0
2012-02-17 14:50:00,42.97,43.0,42.97,43.0,6000.0,36.5498,36.5753,36.5498,36.5753,6000.0
2012-02-17 14:55:00,42.99,43.0,42.98,42.99,13800.0,36.5668,36.5753,36.5583,36.5668,13800.0
2012-02-17 15:00:00,42.99,42.99,42.97,42.97,7600.0,36.5668,36.5668,36.5498,36.5498,7600.0
2012-02-17 15:05:00,42.98,42.99,42.97,42.97,15200.0,36.5583,36.5668,36.5498,36.5498,15200.0
2012-02-17 15:10:00,42.98,42.99,42.97,42.99,14000.0,36.5583,36.5668,36.5498,36.5668,14000.0
2012-02-17 15:15:00,42.99,43.01,42.98,43.0,15500.0,36.5668,36.5838,36.5583,36.5753,15500.0
2012-02-17 15:20:00,43.0,43.02,42.99,43.02,53900.0,36.5753,36.5924,36.5668,36.5924,53900.0
2012-02-17 15:25:00,43.02,43.03,43.01,43.01,29500.0,36.5924,36.6009,36.5838,36.5838,29500.0
2012-02-17 15:30:00,43.02,43.02,43.0,43.0,29500.0,36.5924,36.5924,36.5753,36.5753,29500.0
2012-02-17 15:35:00,42.99,43.01,42.97,43.01,119000.0,36.5668,36.5838,36.5498,36.5838,119000.0
2012-02-17 15:40:00,43.01,43.01,42.98,43.0,74600.0,36.5838,36.5838,36.5583,36.5753,74600.0
2012-02-17 15:45:00,43.0,43.02,42.99,43.0,113500.0,36.5753,36.5924,36.5668,36.5753,113500.0
2012-02-17 15:50:00,43.0,43.01,42.97,43.0,96700.0,36.5753,36.5838,36.5498,36.5753,96700.0
2012-02-17 15:55:00,43.0,43.01,42.97,42.97,294900.0,36.5753,36.5838,36.5498,36.5498,294900.0
2012-02-21 09:30:00,43.13,43.17,43.08,43.1,87500.0,36.6859,36.7199,36.6434,36.6604,87500.0
2012-02-21 09:35:00,43.11,43.16,43.08,43.15,43400.0,36.6689,36.7114,36.6434,36.7029,43400.0
2012-02-21 09:40:00,43.15,43.21,43.13,43.2,33100.0,36.7029,36.754,36.6859,36.7455,33100.0
2012-02-21 09:45:00,43.2,43.21,43.05,43.05,105900.0,36.7455,36.754,36.6179,36.6179,105900.0
2012-02-21 09:50:00,43.06,43.08,43.04,43.04,76200.0,36.6264,36.6434,36.6094,36.6094,76200.0
2012-02-21 09:55:00,43.03,43.05,43.03,43.05,110700.0,36.6009,36.6179,36.6009,36.6179,110700.0
2012-02-21 10:00:00,43.04,43.06,43.02,43.04,41500.0,36.6094,36.6264,36.5924,36.6094,41500.0
2012-02-21 10:05:00,43.05,43.05,43.01,43.01,20900.0,36.6179,36.6179,36.5838,36.5838,20900.0
2012-02-21 10:10:00,43.02,43.04,42.99,43.03,49500.0,36.5924,36.6094,36.5668,36.6009,49500.0
2012-02-21 10:15:00,43.03,43.04,43.02,43.03,32100.0,36.6009,36.6094,36.5924,36.6009,32100.0
2012-02-21 10:20:00,43.03,43.04,43.01,43.04,35900.0,36.6009,36.6094,36.5838,36.6094,35900.0
2012-02-21 10:25:00,43.04,43.06,43.02,43.04,38500.0,36.6094,36.6264,36.5924,36.6094,38500.0
2012-02-21 10:30:00,43.04,43.09,43.03,43.08,88400.0,36.6094,36.6519,36.6009,36.6434,88400.0
2012-02-21 10:35:00,43.08,43.13,43.08,43.13,38000.0,36.6434,36.6859,36.6434,36.6859,38000.0
2012-02-21 10:40:00,43.13,43.13,43.11,43.11,66800.0,36.6859,36.6859,36.6689,36.6689,66800.0
2012-02-21 10:45:00,43.1,43.12,43.09,43.09,33500.0,36.6604,36.6774,36.6519,36.6519,33500.0
2012-02-21 10:50:00,43.1,43.1,43.08,43.08,21200.0,36.6604,36.6604,36.6434,36.6434,21200.0
2012-02-21 10:55:00,43.08,43.13,43.08,43.12,22700.0,36.6434,36.6859,36.6434,36.6774,22700.0
2012-02-21 11:00:00,43.12,43.12,43.09,43.1,58400.0,36.6774,36.6774,36.6519,36.6604,58400.0
2012-02-21 11:05:00,43.1,43.11,43.09,43.11,17300.0,36.6604,36.6689,36.6519,36.6689,17300.0
2012-02-21 11:10:00,43.11,43.11,43.08,43.09,12500.0,36.6689,36.6689,36.6434,36.6519,12500.0
2012-02-21 11:15:00,43.08,43.12,43.08,43.12,19500.0,36.6434,36.6774,36.6434,36.6774,19500.0
2012-02-21 11:20:00,43.12,43.13,43.11,43.12,20700.0,36.6774,36.6859,36.6689,36.6774,20700.0
2012-02-21 11:25:00,43.11,43.12,43.1,43.12,34200.0,36.6689,36.6774,36.6604,36.6774,34200.0
2012-02-21 11:30:00,43.11,43.12,43.11,43.11,32600.0,36.6689,36.6774,36.6689,36.6689,32600.0
2012-02-21 11:35:00,43.12,43.12,43.08,43.09,43500.0,36.6774,36.6774,36.6434,36.6519,43500.0
2012-02-21 11:40:00,43.09,43.1,43.07,43.07,23100.0,36.6519,36.6604,36.6349,36.6349,23100.0
2012-02-21 11:45:00,43.07,43.07,43.06,43.06,4400.0,36.6349,36.6349,36.6264,36.6264,4400.0
2012-02-21 11:50:00,43.07,43.08,43.06,43.08,39800.0,36.6349,36.6434,36.6264,36.6434,39800.0
2012-02-21 11:55:00,43.08,43.09,43.08,43.08,5400.0,36.6434,36.6519,36.6434,36.6434,5400.0
2012-02-21 12:00:00,43.09,43.14,43.09,43.14,24400.0,36.6519,36.6944,36.6519,36.6944,24400.0
2012-02-21 12:05:00,43.14,43.15,43.12,43.13,96800.0,36.6944,36.7029,36.6774,36.6859,96800.0
2012-02-21 12:10:00,43.13,43.13,43.1,43.11,120700.0,36.6859,36.6859,36.6604,36.6689,120700.0
2012-02-21 12:15:00,43.1,43.11,43.04,43.05,31900.0,36.6604,36.6689,36.6094,36.6179,31900.0
2012-02-21 12:20:00,43.06,43.07,43.04,43.05,80900.0,36.6264,36.6349,36.6094,36.6179,80900.0
2012-02-21 12:25:00,43.06,43.07,43.05,43.06,7800.0,36.6264,36.6349,36.6179,36.6264,7800.0
2012-02-21 12:30:00,43.07,43.07,43.05,43.06,32500.0,36.6349,36.6349,36.6179,36.6264,32500.0
2012-02-21 12:35:00,43.05,43.06,43.04,43.05,38200.0,36.6179,36.6264,36.6094,36.6179,38200.0
2012-02-21 12:40:00,43.04,43.05,43.02,43.02,5100.0,36.6094,36.6179,36.5924,36.5924,5100.0
2012-02-21 12:45:00,43.02,43.04,43.01,43.03,7000.0,36.5924,36.6094,36.5838,36.6009,7000.0
2012-02-21 12:50:00,43.03,43.04,43.01,43.01,10300.0,36.6009,36.6094,36.5838,36.5838,10300.0
2012-02-21 12:55:00,43.02,43.02,43.0,43.0,11400.0,36.5924,36.5924,36.5753,36.5753,11400.0
2012-02-21 13:00:00,43.0,43.0,42.98,42.98,13600.0,36.5753,36.5753,36.5583,36.5583,13600.0
2012-02-21 13:05:00,42.99,43.01,42.99,43.01,37700.0,36.5668,36.5838,36.5668,36.5838,37700.0
2012-02-21 13:10:00,43.02,43.02,43.0,43.0,17900.0,36.5924,36.5924,36.5753,36.5753,17900.0
2012-02-21 13:15:00,43.0,43.0,42.98,42.99,5500.0,36.5753,36.5753,36.5583,36.5668,5500.0
2012-02-21 13:20:00,42.98,43.0,42.98,42.99,51400.0,36.5583,36.5753,36.5583,36.5668,51400.0
2012-02-21 13:25:00,42.99,42.99,42.98,42.99,5800.0,36.5668,36.5668,36.5583,36.5668,5800.0
2012-02-21 13:30:00,42.98,42.99,42.97,42.99,16100.0,36.5583,36.5668,36.5498,36.5668,16100.0
2012-02-21 13:35:00,42.99,42.99,42.97,42.97,5900.0,36.5668,36.5668,36.5498,36.5498,5900.0
2012-02-21 13:40:00,42.97,42.97,42.91,42.92,16300.0,36.5498,36.5498,36.4988,36.5073,16300.0
2012-02-21 13:45:00,42.91,42.93,42.91,42.93,6700.0,36.4988,36.5158,36.4988,36.5158,6700.0
2012-02-21 13:50:00,42.93,42.95,42.92,42.92,58800.0,36.5158,36.5328,36.5073,36.5073,58800.0
2012-02-21 13:55:00,42.92,42.92,42.89,42.91,72800.0,36.5073,36.5073,36.4818,36.4988,72800.0
2012-02-21 14:00:00,42.91,42.92,42.9,42.91,7000.0,36.4988,36.5073,36.4903,36.4988,7000.0
2012-02-21 14:05:00,42.91,42.91,42.87,42.88,13700.0,36.4988,36.4988,36.4648,36.4733,13700.0
2012-02-21 14:10:00,42.87,42.88,42.8,42.82,48900.0,36.4648,36.4733,36.4052,36.4222,48900.0
2012-02-21 14:15:00,42.83,42.85,42.82,42.83,18900.0,36.4307,36.4478,36.4222,36.4307,18900.0
2012-02-21 14:20:00,42.83,42.84,42.8,42.83,31300.0,36.4307,36.4392,36.4052,36.4307,31300.0
2012-02-21 14:25:00,42.83,42.84,42.83,42.84,9000.0,36.4307,36.4392,36.4307,36.4392,9000.0
2012-02-21 14:30:00,42.83,42.84,42.82,42.82,23000.0,36.4307,36.4392,36.4222,36.4222,23000.0
2012-02-21 14:35:00,42.83,42.83,42.77,42.77,34900.0,36.4307,36.4307,36.3797,36.3797,34900.0
2012-02-21 14:40:00,42.78,42.78,42.75,42.77,38100.0,36.3882,36.3882,36.3627,36.3797,38100.0
2012-02-21 14:45:00,42.76,42.78,42.76,42.77,45200.0,36.3712,36.3882,36.3712,36.3797,45200.0
2012-02-21 14:50:00,42.77,42.78,42.73,42.73,58800.0,36.3797,36.3882,36.3457,36.3457,58800.0
2012-02-21 14:55:00,42.73,42.76,42.72,42.76,17700.0,36.3457,36.3712,36.3372,36.3712,17700.0
2012-02-21 15:00:00,42.75,42.78,42.75,42.78,44000.0,36.3627,36.3882,36.3627,36.3882,44000.0
2012-02-21 15:05:00,42.78,42.79,42.77,42.79,62800.0,36.3882,36.3967,36.3797,36.3967,62800.0
2012-02-21 15:10:00,42.79,42.79,42.77,42.77,141900.0,36.3967,36.3967,36.3797,36.3797,141900.0
2012-02-21 15:15:00,42.78,42.78,42.75,42.75,54800.0,36.3882,36.3882,36.3627,36.3627,54800.0
2012-02-21 15:20:00,42.75,42.79,42.74,42.77,169900.0,36.3627,36.3967,36.3542,36.3797,169900.0
2012-02-21 15:25:00,42.77,42.78,42.73,42.78,84100.0,36.3797,36.3882,36.3457,36.3882,84100.0
2012-02-21 15:30:00,42.78,42.78,42.74,42.75,121400.0,36.3882,36.3882,36.3542,36.3627,121400.0
2012-02-21 15:35:00,42.75,42.77,42.72,42.77,258100.0,36.3627,36.3797,36.3372,36.3797,258100.0
2012-02-21 15:40:00,42.77,42.82,42.76,42.81,132200.0,36.3797,36.4222,36.3712,36.4137,132200.0
2012-02-21 15:45:00,42.8,42.84,42.79,42.8,115500.0,36.4052,36.4392,36.3967,36.4052,115500.0
2012-02-21 15:50:00,42.8,42.83,42.79,42.83,169200.0,36.4052,36.4307,36.3967,36.4307,169200.0
2012-02-21 15:55:00,42.82,42.85,42.8,42.84,179600.0,36.4222,36.4478,36.4052,36.4392,179600.0
2012-02-22 09:30:00,42.81,42.87,42.79,42.86,46400.0,36.4137,36.4648,36.3967,36.4563,46400.0
2012-02-22 09:35:00,42.86,42.88,42.76,42.79,20100.0,36.4563,36.4733,36.3712,36.3967,20100.0
2012-02-22 09:40:00,42.78,42.86,42.77,42.84,31200.0,36.3882,36.4563,36.3797,36.4392,31200.0
2012-02-22 09:45:00,42.84,42.85,42.8,42.8,106800.0,36.4392,36.4478,36.4052,36.4052,106800.0
2012-02-22 09:50:00,42.8,42.81,42.78,42.81,19000.0,36.4052,36.4137,36.3882,36.4137,19000.0
2012-02-22 09:55:00,42.81,42.84,42.79,42.83,21700.0,36.4137,36.4392,36.3967,36.4307,21700.0
2012-02-22 10:00:00,42.82,42.83,42.73,42.78,105900.0,36.4222,36.4307,36.3457,36.3882,105900.0
2012-02-22 10:05:00,42.77,42.82,42.73,42.81,629800.0,36.3797,36.4222,36.3457,36.4137,629800.0
2012-02-22 10:10:00,42.8,42.86,42.8,42.84,27600.0,36.4052,36.4563,36.4052,36.4392,27600.0
2012-02-22 10:15:00,42.83,42.88,42.82,42.84,37000.0,36.4307,36.4733,36.4222,36.4392,37000.0
2012-02-22 10:20:00,42.84,42.87,42.82,42.82,36300.0,36.4392,36.4648,36.4222,36.4222,36300.0
2012-02-22 10:25:00,42.83,42.84,42.8,42.8,17700.0,36.4307,36.4392,36.4052,36.4052,17700.0
2012-02-22 10:30:00,42.8,42.8,42.72,42.75,105900.0,36.4052,36.4052,36.3372,36.3627,105900.0
2012-02-22 10:35:00,42.75,42.75,42.69,42.72,31300.0,36.3627,36.3627,36.3117,36.3372,31300.0
2012-02-22 10:40:00,42.71,42.76,42.71,42.72,20400.0,36.3287,36.3712,36.3287,36.3372,20400.0
2012-02-22 10:45:00,42.72,42.76,42.72,42.74,34700.0,36.3372,36.3712,36.3372,36.3542,34700.0
2012-02-22 10:50:00,42.75,42.77,42.74,42.74,26700.0,36.3627,36.3797,36.3542,36.3542,26700.0
2012-02-22 10:55:00,42.75,42.75,42.67,42.7,144100.0,36.3627,36.3627,36.2946,36.3202,144100.0
2012-02-22 11:00:00,42.71,42.76,42.7,42.75,24200.0,36.3287,36.3712,36.3202,36.3627,24200.0
2012-02-22 11:05:00,42.76,42.76,42.72,42.75,31500.0,36.3712,36.3712,36.3372,36.3627,31500.0
2012-02-22 11:10:00,42.75,42.76,42.68,42.68,26300.0,36.3627,36.3712,36.3032,36.3032,26300.0
2012-02-22 11:15:00,42.69,42.7,42.68,42.69,20900.0,36.3117,36.3202,36.3032,36.3117,20900.0
2012-02-22 11:20:00,42.69,42.72,42.68,42.72,19300.0,36.3117,36.3372,36.3032,36.3372,19300.0
2012-02-22 11:25:00,42.72,42.73,42.69,42.7,35300.0,36.3372,36.3457,36.3117,36.3202,35300.0
2012-02-22 11:30:00,42.7,42.71,42.68,42.71,19600.0,36.3202,36.3287,36.3032,36.3287,19600.0
2012-02-22 11:35:00,42.71,42.71,42.67,42.67,22100.0,36.3287,36.3287,36.2946,36.2946,22100.0
2012-02-22 11:40:00,42.68,42.68,42.61,42.62,43400.0,36.3032,36.3032,36.2436,36.2521,43400.0
2012-02-22 11:45:00,42.62,42.65,42.61,42.62,38500.0,36.2521,36.2776,36.2436,36.2521,38500.0
2012-02-22 11:50:00,42.63,42.63,42.59,42.59,40100.0,36.2606,36.2606,36.2266,36.2266,40100.0
2012-02-22 11:55:00,42.6,42.62,42.59,42.62,25200.0,36.2351,36.2521,36.2266,36.2521,25200.0
2012-02-22 12:00:00,42.62,42.62,42.59,42.6,56600.0,36.2521,36.2521,36.2266,36.2351,56600.0
2012-02-22 12:05:00,42.59,42.6,42.56,42.57,86000.0,36.2266,36.2351,36.2011,36.2096,86000.0
2012-02-22 12:10:00,42.57,42.58,42.55,42.57,102900.0,36.2096,36.2181,36.1926,36.2096,102900.0
2012-02-22 12:15:00,42.57,42.58,42.55,42.56,67900.0,36.2096,36.2181,36.1926,36.2011,67900.0
2012-02-22 12:20:00,42.57,42.59,42.56,42.56,30200.0,36.2096,36.2266,36.2011,36.2011,30200.0
2012-02-22 12:25:00,42.56,42.61,42.56,42.6,10400.0,36.2011,36.2436,36.2011,36.2351,10400.0
2012-02-22 12:30:00,42.61,42.61,42.6,42.6,8400.0,36.2436,36.2436,36.2351,36.2351,8400.0
2012-02-22 12:35:00,42.59,42.6,42.59,42.59,9500.0,36.2266,36.2351,36.2266,36.2266,9500.0
2012-02-22 12:40:00,42.6,42.6,42.58,42.58,20600.0,36.2351,36.2351,36.2181,36.2181,20600.0
2012-02-22 12:45:00,42.58,42.6,42.58,42.59,29600.0,36.2181,36.2351,36.2181,36.2266,29600.0
2012-02-22 12:50:00,42.58,42.6,42.58,42.59,11900.0,36.2181,36.2351,36.2181,36.2266,11900.0
2012-02-22 12:55:00,42.59,42.62,42.59,42.62,16200.0,36.2266,36.2521,36.2266,36.2521,16200.0
2012-02-22 13:00:00,42.62,42.64,42.59,42.64,30100.0,36.2521,36.2691,36.2266,36.2691,30100.0
2012-02-22 13:05:00,42.63,42.67,42.63,42.67,27000.0,36.2606,36.2946,36.2606,36.2946,27000.0
2012-02-22 13:10:00,42.66,42.68,42.65,42.66,12000.0,36.2861,36.3032,36.2776,36.2861,12000.0
2012-02-22 13:15:00,42.66,42.69,42.66,42.67,24700.0,36.2861,36.3117,36.2861,36.2946,24700.0
2012-02-22 13:20:00,42.68,42.69,42.67,42.69,113600.0,36.3032,36.3117,36.2946,36.3117,113600.0
2012-02-22 13:25:00,42.69,42.72,42.69,42.71,180300.0,36.3117,36.3372,36.3117,36.3287,180300.0
2012-02-22 13:30:00,42.72,42.73,42.71,42.73,11000.0,36.3372,36.3457,36.3287,36.3457,11000.0
2012-02-22 13:35:00,42.72,42.73,42.72,42.72,3800.0,36.3372,36.3457,36.3372,36.3372,3800.0
2012-02-22 13:40:00,42.71,42.72,42.71,42.72,4800.0,36.3287,36.3372,36.3287,36.3372,4800.0
2012-02-22 13:45:00,42.72,42.73,42.71,42.73,13900.0,36.3372,36.3457,36.3287,36.3457,13900.0
2012-02-22 13:50:00,42.72,42.76,42.72,42.75,24200.0,36.3372,36.3712,36.3372,36.3627,24200.0
2012-02-22 13:55:00,42.75,42.76,42.72,42.73,26000.0,36.3627,36.3712,36.3372,36.3457,26000.0
2012-02-22 14:00:00,42.74,42.75,42.73,42.73,69600.0,36.3542,36.3627,36.3457,36.3457,69600.0
2012-02-22 14:05:00,42.73,42.76,42.73,42.73,20900.0,36.3457,36.3712,36.3457,36.3457,20900.0
2012-02-22 14:10:00,42.73,42.75,42.73,42.74,10400.0,36.3457,36.3627,36.3457,36.3542,10400.0
2012-02-22 14:15:00,42.75,42.78,42.74,42.75,10500.0,36.3627,36.3882,36.3542,36.3627,10500.0
2012-02-22 14:20:00,42.76,42.76,42.73,42.74,19100.0,36.3712,36.3712,36.3457,36.3542,19100.0
2012-02-22 14:25:00,42.75,42.76,42.71,42.72,92100.0,36.3627,36.3712,36.3287,36.3372,92100.0
2012-02-22 14:30:00,42.72,42.72,42.7,42.7,21400.0,36.3372,36.3372,36.3202,36.3202,21400.0
2012-02-22 14:35:00,42.71,42.71,42.69,42.69,19900.0,36.3287,36.3287,36.3117,36.3117,19900.0
2012-02-22 14:40:00,42.68,42.69,42.66,42.66,110600.0,36.3032,36.3117,36.2861,36.2861,110600.0
2012-02-22 14:45:00,42.67,42.68,42.67,42.67,9900.0,36.2946,36.3032,36.2946,36.2946,9900.0
2012-02-22 14:50:00,42.68,42.69,42.68,42.69,24800.0,36.3032,36.3117,36.3032,36.3117,24800.0
2012-02-22 14:55:00,42.68,42.69,42.65,42.66,28000.0,36.3032,36.3117,36.2776,36.2861,28000.0
2012-02-22 15:00:00,42.66,42.69,42.65,42.69,106600.0,36.2861,36.3117,36.2776,36.3117,106600.0
2012-02-22 15:05:00,42.69,42.71,42.69,42.7,99800.0,36.3117,36.3287,36.3117,36.3202,99800.0
2012-02-22 15:10:00,42.71,42.75,42.7,42.75,80100.0,36.3287,36.3627,36.3202,36.3627,80100.0
2012-02-22 15:15:00,42.75,42.75,42.73,42.73,44300.0,36.3627,36.3627,36.3457,36.3457,44300.0
2012-02-22 15:20:00,42.73,42.74,42.72,42.72,79700.0,36.3457,36.3542,36.3372,36.3372,79700.0
2012-02-22 15:25:00,42.73,42.73,42.68,42.71,53200.0,36.3457,36.3457,36.3032,36.3287,53200.0
2012-02-22 15:30:00,42.71,42.72,42.69,42.7,36200.0,36.3287,36.3372,36.3117,36.3202,36200.0
2012-02-22 15:35:00,42.7,42.75,42.7,42.75,40300.0,36.3202,36.3627,36.3202,36.3627,40300.0
2012-02-22 15:40:00,42.74,42.77,42.71,42.71,127000.0,36.3542,36.3797,36.3287,36.3287,127000.0
2012-02-22 15:45:00,42.72,42.72,42.64,42.67,131600.0,36.3372,36.3372,36.2691,36.2946,131600.0
2012-02-22 15:50:00,42.67,42.69,42.65,42.66,146900.0,36.2946,36.3117,36.2776,36.2861,146900.0
2012-02-22 15:55:00,42.66,42.69,42.64,42.68,345600.0,36.2861,36.3117,36.2691,36.3032,345600.0
2012-02-23 09:30:00,42.7,42.7,42.58,42.6,35700.0,36.3202,36.3202,36.2181,36.2351,35700.0
2012-02-23 09:35:00,42.61,42.64,42.58,42.64,16500.0,36.2436,36.2691,36.2181,36.2691,16500.0
2012-02-23 09:40:00,42.63,42.63,42.56,42.57,44800.0,36.2606,36.2606,36.2011,36.2096,44800.0
2012-02-23 09:45:00,42.56,42.58,42.55,42.56,69000.0,36.2011,36.2181,36.1926,36.2011,69000.0
2012-02-23 09:50:00,42.57,42.62,42.54,42.6,63200.0,36.2096,36.2521,36.1841,36.2351,63200.0
2012-02-23 09:55:00,42.61,42.62,42.56,42.57,106700.0,36.2436,36.2521,36.2011,36.2096,106700.0
2012-02-23 10:00:00,42.57,42.62,42.57,42.6,96000.0,36.2096,36.2521,36.2096,36.2351,96000.0
2012-02-23 10:05:00,42.59,42.62,42.59,42.61,80700.0,36.2266,36.2521,36.2266,36.2436,80700.0
2012-02-23 10:10:00,42.61,42.64,42.61,42.64,29800.0,36.2436,36.2691,36.2436,36.2691,29800.0
2012-02-23 10:15:00,42.65,42.67,42.64,42.66,37500.0,36.2776,36.2946,36.2691,36.2861,37500.0
2012-02-23 10:20:00,42.65,42.66,42.61,42.63,15300.0,36.2776,36.2861,36.2436,36.2606,15300.0
2012-02-23 10:25:00,42.64,42.68,42.64,42.65,15200.0,36.2691,36.3032,36.2691,36.2776,15200.0
2012-02-23 10:30:00,42.65,42.66,42.64,42.65,29300.0,36.2776,36.2861,36.2691,36.2776,29300.0
2012-02-23 10:35:00,42.65,42.67,42.62,42.67,20300.0,36.2776,36.2946,36.2521,36.2946,20300.0
2012-02-23 10:40:00,42.67,42.72,42.67,42.72,14600.0,36.2946,36.3372,36.2946,36.3372,14600.0
2012-02-23 10:45:00,42.72,42.76,42.71,42.75,14900.0,36.3372,36.3712,36.3287,36.3627,14900.0
2012-02-23 10:50:00,42.75,42.83,42.73,42.82,38400.0,36.3627,36.4307,36.3457,36.4222,38400.0
2012-02-23 10:55:00,42.82,42.85,42.82,42.83,106000.0,36.4222,36.4478,36.4222,36.4307,106000.0
2012-02-23 11:00:00,42.83,42.84,42.81,42.82,40800.0,36.4307,36.4392,36.4137,36.4222,40800.0
2012-02-23 11:05:00,42.82,42.86,42.81,42.84,145900.0,36.4222,36.4563,36.4137,36.4392,145900.0
2012-02-23 11:10:00,42.84,42.89,42.84,42.89,25300.0,36.4392,36.4818,36.4392,36.4818,25300.0
2012-02-23 11:15:00,42.89,42.91,42.84,42.87,121900.0,36.4818,36.4988,36.4392,36.4648,121900.0
2012-02-23 11:20:00,42.87,42.89,42.87,42.88,26700.0,36.4648,36.4818,36.4648,36.4733,26700.0
2012-02-23 11:25:00,42.88,42.89,42.87,42.89,24300.0,36.4733,36.4818,36.4648,36.4818,24300.0
2012-02-23 11:30:00,42.89,42.9,42.87,42.88,26700.0,36.4818,36.4903,36.4648,36.4733,26700.0
2012-02-23 11:35:00,42.89,42.89,42.85,42.86,81400.0,36.4818,36.4818,36.4478,36.4563,81400.0
2012-02-23 11:40:00,42.86,42.87,42.85,42.85,15000.0,36.4563,36.4648,36.4478,36.4478,15000.0
2012-02-23 11:45:00,42.85,42.85,42.83,42.83,15100.0,36.4478,36.4478,36.4307,36.4307,15100.0
2012-02-23 11:50:00,42.84,42.86,42.84,42.85,5500.0,36.4392,36.4563,36.4392,36.4478,5500.0
2012-02-23 11:55:00,42.85,42.86,42.84,42.85,12400.0,36.4478,36.4563,36.4392,36.4478,12400.0
2012-02-23 12:00:00,42.85,42.85,42.83,42.84,21700.0,36.4478,36.4478,36.4307,36.4392,21700.0
2012-02-23 12:05:00,42.84,42.88,42.83,42.88,63700.0,36.4392,36.4733,36.4307,36.4733,63700.0
2012-02-23 12:10:00,42.88,42.88,42.86,42.87,32800.0,36.4733,36.4733,36.4563,36.4648,32800.0
2012-02-23 12:15:00,42.87,42.87,42.85,42.86,31100.0,36.4648,36.4648,36.4478,36.4563,31100.0
2012-02-23 12:20:00,42.86,42.88,42.85,42.88,67100.0,36.4563,36.4733,36.4478,36.4733,67100.0
2012-02-23 12:25:00,42.88,42.89,42.87,42.87,72900.0,36.4733,36.4818,36.4648,36.4648,72900.0
2012-02-23 12:30:00,42.87,42.9,42.87,42.87,35800.0,36.4648,36.4903,36.4648,36.4648,35800.0
2012-02-23 12:35:00,42.87,42.88,42.86,42.88,8300.0,36.4648,36.4733,36.4563,36.4733,8300.0
2012-02-23 12:40:00,42.88,42.89,42.87,42.88,62900.0,36.4733,36.4818,36.4648,36.4733,62900.0
2012-02-23 12:45:00,42.88,42.88,42.85,42.85,19400.0,36.4733,36.4733,36.4478,36.4478,19400.0
2012-02-23 12:50:00,42.85,42.86,42.83,42.83,165000.0,36.4478,36.4563,36.4307,36.4307,165000.0
2012-02-23 12:55:00,42.82,42.86,42.81,42.85,12500.0,36.4222,36.4563,36.4137,36.4478,12500.0
2012-02-23 13:00:00,42.86,42.87,42.84,42.86,8300.0,36.4563,36.4648,36.4392,36.4563,8300.0
2012-02-23 13:05:00,42.85,42.86,42.85,42.86,4200.0,36.4478,36.4563,36.4478,36.4563,4200.0
2012-02-23 13:10:00,42.85,42.87,42.85,42.86,21100.0,36.4478,36.4648,36.4478,36.4563,21100.0
2012-02-23 13:15:00,42.86,42.89,42.86,42.88,3600.0,36.4563,36.4818,36.4563,36.4733,3600.0
2012-02-23 13:20:00,42.88,42.88,42.87,42.87,11300.0,36.4733,36.4733,36.4648,36.4648,11300.0
2012-02-23 13:25:00,42.87,42.87,42.85,42.85,21400.0,36.4648,36.4648,36.4478,36.4478,21400.0
2012-02-23 13:30:00,42.84,42.86,42.82,42.84,76200.0,36.4392,36.4563,36.4222,36.4392,76200.0
2012-02-23 13:35:00,42.84,42.85,42.83,42.83,6000.0,36.4392,36.4478,36.4307,36.4307,6000.0
2012-02-23 13:40:00,42.83,42.85,42.81,42.84,19100.0,36.4307,36.4478,36.4137,36.4392,19100.0
2012-02-23 13:45:00,42.84,42.84,42.82,42.83,11500.0,36.4392,36.4392,36.4222,36.4307,11500.0
2012-02-23 13:50:00,42.84,42.86,42.84,42.84,12100.0,36.4392,36.4563,36.4392,36.4392,12100.0
2012-02-23 13:55:00,42.83,42.84,42.81,42.82,24900.0,36.4307,36.4392,36.4137,36.4222,24900.0
2012-02-23 14:00:00,42.83,42.83,42.79,42.79,8800.0,36.4307,36.4307,36.3967,36.3967,8800.0
2012-02-23 14:05:00,42.8,42.82,42.79,42.81,24200.0,36.4052,36.4222,36.3967,36.4137,24200.0
2012-02-23 14:10:00,42.8,42.82,42.8,42.82,13900.0,36.4052,36.4222,36.4052,36.4222,13900.0
2012-02-23 14:15:00,42.82,42.83,42.81,42.83,16600.0,36.4222,36.4307,36.4137,36.4307,16600.0
2012-02-23 14:20:00,42.83,42.84,42.82,42.82,18600.0,36.4307,36.4392,36.4222,36.4222,18600.0
2012-02-23 14:25:00,42.82,42.84,42.82,42.84,16100.0,36.4222,36.4392,36.4222,36.4392,16100.0
2012-02-23 14:30:00,42.84,42.84,42.8,42.8,23300.0,36.4392,36.4392,36.4052,36.4052,23300.0
2012-02-23 14:35:00,42.81,42.85,42.81,42.84,17400.0,36.4137,36.4478,36.4137,36.4392,17400.0
2012-02-23 14:40:00,42.84,42.84,42.81,42.82,8900.0,36.4392,36.4392,36.4137,36.4222,8900.0
2012-02-23 14:45:00,42.82,42.84,42.82,42.82,15900.0,36.4222,36.4392,36.4222,36.4222,15900.0
2012-02-23 14:50:00,42.82,42.84,42.82,42.83,15300.0,36.4222,36.4392,36.4222,36.4307,15300.0
2012-02-23 14:55:00,42.84,42.85,42.84,42.84,7800.0,36.4392,36.4478,36.4392,36.4392,7800.0
2012-02-23 15:00:00,42.84,42.86,42.82,42.82,18600.0,36.4392,36.4563,36.4222,36.4222,18600.0
2012-02-23 15:05:00,42.83,42.87,42.83,42.87,56400.0,36.4307,36.4648,36.4307,36.4648,56400.0
2012-02-23 15:10:00,42.87,42.9,42.87,42.9,55900.0,36.4648,36.4903,36.4648,36.4903,55900.0
2012-02-23 15:15:00,42.9,42.93,42.89,42.93,40300.0,36.4903,36.5158,36.4818,36.5158,40300.0
2012-02-23 15:20:00,42.93,42.93,42.9,42.9,39800.0,36.5158,36.5158,36.4903,36.4903,39800.0
2012-02-23 15:25:00,42.9,42.92,42.9,42.91,19600.0,36.4903,36.5073,36.4903,36.4988,19600.0
2012-02-23 15:30:00,42.91,42.93,42.88,42.91,69900.0,36.4988,36.5158,36.4733,36.4988,69900.0
2012-02-23 15:35:00,42.91,42.93,42.89,42.9,64000.0,36.4988,36.5158,36.4818,36.4903,64000.0
2012-02-23 15:40:00,42.9,42.93,42.89,42.91,66100.0,36.4903,36.5158,36.4818,36.4988,66100.0
2012-02-23 15:45:00,42.91,42.92,42.89,42.91,57500.0,36.4988,36.5073,36.4818,36.4988,57500.0
2012-02-23 15:50:00,42.91,42.92,42.89,42.9,104800.0,36.4988,36.5073,36.4818,36.4903,104800.0
2012-02-23 15:55:00,42.91,42.93,42.88,42.9,246700.0,36.4988,36.5158,36.4733,36.4903,246700.0
2012-02-24 09:30:00,42.91,43.02,42.91,42.95,37600.0,36.4988,36.5924,36.4988,36.5328,37600.0
2012-02-24 09:35:00,42.93,42.93,42.88,42.89,21900.0,36.5158,36.5158,36.4733,36.4818,21900.0
2012-02-24 09:40:00,42.91,42.92,42.88,42.89,10000.0,36.4988,36.5073,36.4733,36.4818,10000.0
2012-02-24 09:45:00,42.89,42.91,42.89,42.9,24800.0,36.4818,36.4988,36.4818,36.4903,24800.0
2012-02-24 09:50:00,42.9,42.92,42.89,42.91,43500.0,36.4903,36.5073,36.4818,36.4988,43500.0
2012-02-24 09:55:00,42.91,42.93,42.88,42.89,30000.0,36.4988,36.5158,36.4733,36.4818,30000.0
2012-02-24 10:00:00,42.89,42.91,42.86,42.91,35100.0,36.4818,36.4988,36.4563,36.4988,35100.0
2012-02-24 10:05:00,42.91,42.94,42.9,42.92,36200.0,36.4988,36.5243,36.4903,36.5073,36200.0
2012-02-24 10:10:00,42.92,42.93,42.92,42.92,31700.0,36.5073,36.5158,36.5073,36.5073,31700.0
2012-02-24 10:15:00,42.93,42.95,42.93,42.94,32400.0,36.5158,36.5328,36.5158,36.5243,32400.0
2012-02-24 10:20:00,42.94,42.94,42.91,42.91,30100.0,36.5243,36.5243,36.4988,36.4988,30100.0
2012-02-24 10:25:00,42.91,42.91,42.9,42.91,8400.0,36.4988,36.4988,36.4903,36.4988,8400.0
2012-02-24 10:30:00,42.91,42.94,42.9,42.92,18600.0,36.4988,36.5243,36.4903,36.5073,18600.0
2012-02-24 10:35:00,42.92,42.93,42.9,42.9,20900.0,36.5073,36.5158,36.4903,36.4903,20900.0
2012-02-24 10:40:00,42.9,42.92,42.89,42.92,35400.0,36.4903,36.5073,36.4818,36.5073,35400.0
2012-02-24 10:45:00,42.91,42.91,42.87,42.9,69900.0,36.4988,36.4988,36.4648,36.4903,69900.0
2012-02-24 10:50:00,42.9,42.9,42.87,42.87,166900.0,36.4903,36.4903,36.4648,36.4648,166900.0
2012-02-24 10:55:00,42.88,42.89,42.87,42.88,37400.0,36.4733,36.4818,36.4648,36.4733,37400.0
2012-02-24 11:00:00,42.89,42.94,42.89,42.94,24000.0,36.4818,36.5243,36.4818,36.5243,24000.0
2012-02-24 11:05:00,42.94,42.95,42.94,42.94,6500.0,36.5243,36.5328,36.5243,36.5243,6500.0
2012-02-24 11:10:00,42.94,42.95,42.93,42.95,3600.0,36.5243,36.5328,36.5158,36.5328,3600.0
2012-02-24 11:15:00,42.95,42.96,42.94,42.95,18900.0,36.5328,36.5413,36.5243,36.5328,18900.0
2012-02-24 11:20:00,42.95,42.96,42.93,42.93,75000.0,36.5328,36.5413,36.5158,36.5158,75000.0
2012-02-24 11:25:00,42.93,42.96,42.93,42.96,50800.0,36.5158,36.5413,36.5158,36.5413,50800.0
2012-02-24 11:30:00,42.96,42.97,42.94,42.95,19100.0,36.5413,36.5498,36.5243,36.5328,19100.0
2012-02-24 11:35:00,42.96,42.97,42.96,42.96,15500.0,36.5413,36.5498,36.5413,36.5413,15500.0
2012-02-24 11:40:00,42.96,42.97,42.96,42.96,5900.0,36.5413,36.5498,36.5413,36.5413,5900.0
2012-02-24 11:45:00,42.97,42.97,42.95,42.97,55500.0,36.5498,36.5498,36.5328,36.5498,55500.0
2012-02-24 11:50:00,42.98,42.99,42.97,42.99,7000.0,36.5583,36.5668,36.5498,36.5668,7000.0
2012-02-24 11:55:00,42.98,43.0,42.98,43.0,29700.0,36.5583,36.5753,36.5583,36.5753,29700.0
2012-02-24 12:00:00,43.0,43.01,42.99,43.01,8700.0,36.5753,36.5838,36.5668,36.5838,8700.0
2012-02-24 12:05:00,43.01,43.02,43.0,43.01,3100.0,36.5838,36.5924,36.5753,36.5838,3100.0
2012-02-24 12:10:00,43.01,43.02,43.0,43.01,8100.0,36.5838,36.5924,36.5753,36.5838,8100.0
2012-02-24 12:15:00,43.02,43.04,43.02,43.02,5700.0,36.5924,36.6094,36.5924,36.5924,5700.0
2012-02-24 12:20:00,43.03,43.03,43.02,43.03,5800.0,36.6009,36.6009,36.5924,36.6009,5800.0
2012-02-24 12:25:00,43.02,43.03,43.01,43.02,2300.0,36.5924,36.6009,36.5838,36.5924,2300.0
2012-02-24 12:30:00,43.02,43.02,43.0,43.0,6800.0,36.5924,36.5924,36.5753,36.5753,6800.0
2012-02-24 12:35:00,43.0,43.0,42.99,42.99,400.0,36.5753,36.5753,36.5668,36.5668,400.0
2012-02-24 12:40:00,42.99,43.01,42.98,43.01,61500.0,36.5668,36.5838,36.5583,36.5838,61500.0
2012-02-24 12:45:00,43.0,43.0,42.99,42.99,3700.0,36.5753,36.5753,36.5668,36.5668,3700.0
2012-02-24 12:50:00,43.0,43.0,43.0,43.0,9600.0,36.5753,36.5753,36.5753,36.5753,9600.0
2012-02-24 12:55:00,42.99,42.99,42.98,42.99,68200.0,36.5668,36.5668,36.5583,36.5668,68200.0
2012-02-24 13:00:00,42.99,43.02,42.99,43.02,23600.0,36.5668,36.5924,36.5668,36.5924,23600.0
2012-02-24 13:05:00,43.02,43.02,43.01,43.02,5300.0,36.5924,36.5924,36.5838,36.5924,5300.0
2012-02-24 13:10:00,43.02,43.03,43.02,43.02,17900.0,36.5924,36.6009,36.5924,36.5924,17900.0
2012-02-24 13:15:00,43.02,43.02,43.01,43.01,6300.0,36.5924,36.5924,36.5838,36.5838,6300.0
2012-02-24 13:20:00,43.01,43.02,43.0,43.0,9200.0,36.5838,36.5924,36.5753,36.5753,9200.0
2012-02-24 13:25:00,43.0,43.01,42.97,42.97,62100.0,36.5753,36.5838,36.5498,36.5498,62100.0
2012-02-24 13:30:00,42.97,42.97,42.96,42.97,12300.0,36.5498,36.5498,36.5413,36.5498,12300.0
2012-02-24 13:35:00,42.96,42.97,42.95,42.95,6100.0,36.5413,36.5498,36.5328,36.5328,6100.0
2012-02-24 13:40:00,42.95,42.95,42.94,42.94,5000.0,36.5328,36.5328,36.5243,36.5243,5000.0
2012-02-24 13:45:00,42.94,42.94,42.9,42.9,6500.0,36.5243,36.5243,36.4903,36.4903,6500.0
2012-02-24 13:50:00,42.91,42.95,42.91,42.94,10600.0,36.4988,36.5328,36.4988,36.5243,10600.0
2012-02-24 13:55:00,42.95,42.95,42.94,42.95,2000.0,36.5328,36.5328,36.5243,36.5328,2000.0
2012-02-24 14:00:00,42.95,42.96,42.95,42.96,17100.0,36.5328,36.5413,36.5328,36.5413,17100.0
2012-02-24 14:05:00,42.95,42.95,42.94,42.95,74200.0,36.5328,36.5328,36.5243,36.5328,74200.0
2012-02-24 14:10:00,42.94,42.96,42.94,42.96,3000.0,36.5243,36.5413,36.5243,36.5413,3000.0
2012-02-24 14:15:00,42.96,42.96,42.92,42.92,12300.0,36.5413,36.5413,36.5073,36.5073,12300.0
2012-02-24 14:20:00,42.92,42.93,42.89,42.89,88600.0,36.5073,36.5158,36.4818,36.4818,88600.0
2012-02-24 14:25:00,42.88,42.89,42.87,42.87,33400.0,36.4733,36.4818,36.4648,36.4648,33400.0
2012-02-24 14:30:00,42.87,42.87,42.82,42.84,35600.0,36.4648,36.4648,36.4222,36.4392,35600.0
2012-02-24 14:35:00,42.83,42.83,42.8,42.83,36200.0,36.4307,36.4307,36.4052,36.4307,36200.0
2012-02-24 14:40:00,42.83,42.83,42.81,42.81,10100.0,36.4307,36.4307,36.4137,36.4137,10100.0
2012-02-24 14:45:00,42.81,42.83,42.81,42.83,8100.0,36.4137,36.4307,36.4137,36.4307,8100.0
2012-02-24 14:50:00,42.84,42.84,42.81,42.81,91100.0,36.4392,36.4392,36.4137,36.4137,91100.0
2012-02-24 14:55:00,42.82,42.82,42.81,42.82,2700.0,36.4222,36.4222,36.4137,36.4222,2700.0
2012-02-24 15:00:00,42.83,42.84,42.82,42.83,34500.0,36.4307,36.4392,36.4222,36.4307,34500.0
2012-02-24 15:05:00,42.84,42.86,42.84,42.85,22100.0,36.4392,36.4563,36.4392,36.4478,22100.0
2012-02-24 15:10:00,42.85,42.85,42.83,42.83,5100.0,36.4478,36.4478,36.4307,36.4307,5100.0
2012-02-24 15:15:00,42.83,42.85,42.82,42.85,27100.0,36.4307,36.4478,36.4222,36.4478,27100.0
2012-02-24 15:20:00,42.85,42.86,42.84,42.86,18500.0,36.4478,36.4563,36.4392,36.4563,18500.0
2012-02-24 15:25:00,42.85,42.86,42.84,42.84,48300.0,36.4478,36.4563,36.4392,36.4392,48300.0
2012-02-24 15:30:00,42.85,42.85,42.81,42.84,67000.0,36.4478,36.4478,36.4137,36.4392,67000.0
2012-02-24 15:35:00,42.85,42.87,42.85,42.87,59200.0,36.4478,36.4648,36.4478,36.4648,59200.0
2012-02-24 15:40:00,42.87,42.88,42.84,42.87,90900.0,36.4648,36.4733,36.4392,36.4648,90900.0
2012-02-24 15:45:00,42.87,42.87,42.84,42.86,91600.0,36.4648,36.4648,36.4392,36.4563,91600.0
2012-02-24 15:50:00,42.85,42.86,42.84,42.86,50200.0,36.4478,36.4563,36.4392,36.4563,50200.0
2012-02-24 15:55:00,42.85,42.88,42.83,42.88,128500.0,36.4478,36.4733,36.4307,36.4733,128500.0
2012-02-27 09:30:00,42.71,42.71,42.59,42.61,156200.0,36.3287,36.3287,36.2266,36.2436,156200.0
2012-02-27 09:35:00,42.61,42.69,42.6,42.67,91100.0,36.2436,36.3117,36.2351,36.2946,91100.0
2012-02-27 09:40:00,42.67,42.67,42.6,42.63,33400.0,36.2946,36.2946,36.2351,36.2606,33400.0
2012-02-27 09:45:00,42.63,42.69,42.61,42.62,53400.0,36.2606,36.3117,36.2436,36.2521,53400.0
2012-02-27 09:50:00,42.62,42.71,42.62,42.69,36000.0,36.2521,36.3287,36.2521,36.3117,36000.0
2012-02-27 09:55:00,42.69,42.74,42.68,42.73,21200.0,36.3117,36.3542,36.3032,36.3457,21200.0
2012-02-27 10:00:00,42.73,42.8,42.73,42.77,46700.0,36.3457,36.4052,36.3457,36.3797,46700.0
2012-02-27 10:05:00,42.77,42.79,42.76,42.78,49200.0,36.3797,36.3967,36.3712,36.3882,49200.0
2012-02-27 10:10:00,42.78,42.8,42.77,42.78,61000.0,36.3882,36.4052,36.3797,36.3882,61000.0
2012-02-27 10:15:00,42.78,42.82,42.76,42.81,40500.0,36.3882,36.4222,36.3712,36.4137,40500.0
2012-02-27 10:20:00,42.81,42.83,42.8,42.82,40500.0,36.4137,36.4307,36.4052,36.4222,40500.0
2012-02-27 10:25:00,42.82,42.83,42.8,42.81,18000.0,36.4222,36.4307,36.4052,36.4137,18000.0
2012-02-27 10:30:00,42.82,42.83,42.79,42.79,23500.0,36.4222,36.4307,36.3967,36.3967,23500.0
2012-02-27 10:35:00,42.79,42.84,42.78,42.83,27600.0,36.3967,36.4392,36.3882,36.4307,27600.0
2012-02-27 10:40:00,42.83,42.91,42.83,42.91,81200.0,36.4307,36.4988,36.4307,36.4988,81200.0
2012-02-27 10:45:00,42.91,42.95,42.89,42.9,94700.0,36.4988,36.5328,36.4818,36.4903,94700.0
2012-02-27 10:50:00,42.89,42.91,42.89,42.91,27300.0,36.4818,36.4988,36.4818,36.4988,27300.0
2012-02-27 10:55:00,42.91,42.93,42.9,42.91,84000.0,36.4988,36.5158,36.4903,36.4988,84000.0
2012-02-27 11:00:00,42.91,42.96,42.91,42.95,80500.0,36.4988,36.5413,36.4988,36.5328,80500.0
2012-02-27 11:05:00,42.95,43.0,42.94,43.0,23300.0,36.5328,36.5753,36.5243,36.5753,23300.0
2012-02-27 11:10:00,42.99,43.01,42.98,43.0,16600.0,36.5668,36.5838,36.5583,36.5753,16600.0
2012-02-27 11:15:00,43.01,43.07,43.01,43.05,34300.0,36.5838,36.6349,36.5838,36.6179,34300.0
2012-02-27 11:20:00,43.05,43.13,43.05,43.11,45900.0,36.6179,36.6859,36.6179,36.6689,45900.0
2012-02-27 11:25:00,43.11,43.11,43.07,43.09,65600.0,36.6689,36.6689,36.6349,36.6519,65600.0
2012-02-27 11:30:00,43.09,43.11,43.09,43.09,36100.0,36.6519,36.6689,36.6519,36.6519,36100.0
2012-02-27 11:35:00,43.1,43.11,43.09,43.09,23300.0,36.6604,36.6689,36.6519,36.6519,23300.0
2012-02-27 11:40:00,43.09,43.14,43.09,43.1,59200.0,36.6519,36.6944,36.6519,36.6604,59200.0
2012-02-27 11:45:00,43.1,43.11,43.07,43.1,31300.0,36.6604,36.6689,36.6349,36.6604,31300.0
2012-02-27 11:50:00,43.1,43.12,43.09,43.09,14800.0,36.6604,36.6774,36.6519,36.6519,14800.0
2012-02-27 11:55:00,43.08,43.1,43.08,43.1,12100.0,36.6434,36.6604,36.6434,36.6604,12100.0
2012-02-27 12:00:00,43.1,43.12,43.1,43.12,14600.0,36.6604,36.6774,36.6604,36.6774,14600.0
2012-02-27 12:05:00,43.12,43.13,43.1,43.1,11700.0,36.6774,36.6859,36.6604,36.6604,11700.0
2012-02-27 12:10:00,43.1,43.11,43.1,43.1,12000.0,36.6604,36.6689,36.6604,36.6604,12000.0
2012-02-27 12:15:00,43.11,43.11,43.09,43.09,20200.0,36.6689,36.6689,36.6519,36.6519,20200.0
2012-02-27 12:20:00,43.08,43.08,43.07,43.08,5600.0,36.6434,36.6434,36.6349,36.6434,5600.0
2012-02-27 12:25:00,43.08,43.09,43.08,43.09,12500.0,36.6434,36.6519,36.6434,36.6519,12500.0
2012-02-27 12:30:00,43.08,43.08,43.07,43.07,6600.0,36.6434,36.6434,36.6349,36.6349,6600.0
2012-02-27 12:35:00,43.1,43.1,43.09,43.1,11100.0,36.6604,36.6604,36.6519,36.6604,11100.0
2012-02-27 12:40:00,43.1,43.1,43.08,43.1,10100.0,36.6604,36.6604,36.6434,36.6604,10100.0
2012-02-27 12:45:00,43.1,43.11,43.09,43.11,13300.0,36.6604,36.6689,36.6519,36.6689,13300.0
2012-02-27 12:50:00,43.11,43.17,43.11,43.12,66700.0,36.6689,36.7199,36.6689,36.6774,66700.0
2012-02-27 12:55:00,43.11,43.12,43.1,43.11,7700.0,36.6689,36.6774,36.6604,36.6689,7700.0
2012-02-27 13:00:00,43.11,43.11,43.08,43.08,18800.0,36.6689,36.6689,36.6434,36.6434,18800.0
2012-02-27 13:05:00,43.08,43.09,43.06,43.08,42500.0,36.6434,36.6519,36.6264,36.6434,42500.0
2012-02-27 13:10:00,43.08,43.08,43.07,43.07,5900.0,36.6434,36.6434,36.6349,36.6349,5900.0
2012-02-27 13:15:00,43.07,43.09,43.06,43.06,7000.0,36.6349,36.6519,36.6264,36.6264,7000.0
2012-02-27 13:20:00,43.06,43.08,43.06,43.08,11100.0,36.6264,36.6434,36.6264,36.6434,11100.0
2012-02-27 13:25:00,43.07,43.07,43.03,43.04,13600.0,36.6349,36.6349,36.6009,36.6094,13600.0
2012-02-27 13:30:00,43.04,43.04,43.03,43.03,24700.0,36.6094,36.6094,36.6009,36.6009,24700.0
2012-02-27 13:35:00,43.04,43.06,43.04,43.05,6900.0,36.6094,36.6264,36.6094,36.6179,6900.0
2012-02-27 13:40:00,43.06,43.08,43.05,43.06,35200.0,36.6264,36.6434,36.6179,36.6264,35200.0
2012-02-27 13:45:00,43.06,43.06,43.02,43.02,141400.0,36.6264,36.6264,36.5924,36.5924,141400.0
2012-02-27 13:50:00,43.03,43.06,43.01,43.02,154300.0,36.6009,36.6264,36.5838,36.5924,154300.0
2012-02-27 13:55:00,43.01,43.02,43.01,43.02,49500.0,36.5838,36.5924,36.5838,36.5924,49500.0
2012-02-27 14:00:00,43.02,43.04,43.02,43.03,120800.0,36.5924,36.6094,36.5924,36.6009,120800.0
2012-02-27 14:05:00,43.03,43.05,43.03,43.04,67200.0,36.6009,36.6179,36.6009,36.6094,67200.0
2012-02-27 14:10:00,43.04,43.05,43.03,43.04,26500.0,36.6094,36.6179,36.6009,36.6094,26500.0
2012-02-27 14:15:00,43.05,43.05,43.03,43.03,16100.0,36.6179,36.6179,36.6009,36.6009,16100.0
2012-02-27 14:20:00,43.03,43.03,43.02,43.03,9200.0,36.6009,36.6009,36.5924,36.6009,9200.0
2012-02-27 14:25:00,43.03,43.05,43.03,43.04,5700.0,36.6009,36.6179,36.6009,36.6094,5700.0
2012-02-27 14:30:00,43.04,43.05,43.03,43.04,8700.0,36.6094,36.6179,36.6009,36.6094,8700.0
2012-02-27 14:35:00,43.03,43.04,43.02,43.03,135100.0,36.6009,36.6094,36.5924,36.6009,135100.0
2012-02-27 14:40:00,43.03,43.07,43.03,43.07,24000.0,36.6009,36.6349,36.6009,36.6349,24000.0
2012-02-27 14:45:00,43.06,43.06,43.03,43.06,43700.0,36.6264,36.6264,36.6009,36.6264,43700.0
2012-02-27 14:50:00,43.05,43.05,43.04,43.05,18700.0,36.6179,36.6179,36.6094,36.6179,18700.0
2012-02-27 14:55:00,43.06,43.06,43.05,43.06,8200.0,36.6264,36.6264,36.6179,36.6264,8200.0
2012-02-27 15:00:00,43.07,43.15,43.07,43.14,167000.0,36.6349,36.7029,36.6349,36.6944,167000.0
2012-02-27 15:05:00,43.14,43.14,43.1,43.12,40700.0,36.6944,36.6944,36.6604,36.6774,40700.0
2012-02-27 15:10:00,43.12,43.13,43.07,43.08,89700.0,36.6774,36.6859,36.6349,36.6434,89700.0
2012-02-27 15:15:00,43.08,43.08,43.02,43.07,87300.0,36.6434,36.6434,36.5924,36.6349,87300.0
2012-02-27 15:20:00,43.08,43.08,43.06,43.06,38100.0,36.6434,36.6434,36.6264,36.6264,38100.0
2012-02-27 15:25:00,43.06,43.09,43.06,43.08,252300.0,36.6264,36.6519,36.6264,36.6434,252300.0
2012-02-27 15:30:00,43.09,43.12,43.09,43.1,111600.0,36.6519,36.6774,36.6519,36.6604,111600.0
2012-02-27 15:35:00,43.11,43.12,43.09,43.1,39300.0,36.6689,36.6774,36.6519,36.6604,39300.0
2012-02-27 15:40:00,43.11,43.13,43.1,43.12,62300.0,36.6689,36.6859,36.6604,36.6774,62300.0
2012-02-27 15:45:00,43.12,43.12,43.06,43.06,81200.0,36.6774,36.6774,36.6264,36.6264,81200.0
2012-02-27 15:50:00,43.06,43.08,43.01,43.03,218300.0,36.6264,36.6434,36.5838,36.6009,218300.0
2012-02-27 15:55:00,43.04,43.07,43.01,43.02,294300.0,36.6094,36.6349,36.5838,36.5924,294300.0
2012-02-28 09:30:00,43.11,43.11,43.01,43.03,34600.0,36.6689,36.6689,36.5838,36.6009,34600.0
2012-02-28 09:35:00,43.04,43.13,43.02,43.11,33500.0,36.6094,36.6859,36.5924,36.6689,33500.0
2012-02-28 09:40:00,43.12,43.13,43.02,43.03,25300.0,36.6774,36.6859,36.5924,36.6009,25300.0
2012-02-28 09:45:00,43.02,43.11,43.02,43.09,70800.0,36.5924,36.6689,36.5924,36.6519,70800.0
2012-02-28 09:50:00,43.09,43.11,43.07,43.09,132900.0,36.6519,36.6689,36.6349,36.6519,132900.0
2012-02-28 09:55:00,43.08,43.14,43.06,43.14,86000.0,36.6434,36.6944,36.6264,36.6944,86000.0
2012-02-28 10:00:00,43.12,43.21,43.11,43.17,332400.0,36.6774,36.754,36.6689,36.7199,332400.0
2012-02-28 10:05:00,43.17,43.2,43.09,43.09,82400.0,36.7199,36.7455,36.6519,36.6519,82400.0
2012-02-28 10:10:00,43.09,43.12,43.07,43.09,262700.0,36.6519,36.6774,36.6349,36.6519,262700.0
2012-02-28 10:15:00,43.09,43.14,43.06,43.12,52300.0,36.6519,36.6944,36.6264,36.6774,52300.0
2012-02-28 10:20:00,43.11,43.17,43.11,43.14,228400.0,36.6689,36.7199,36.6689,36.6944,228400.0
2012-02-28 10:25:00,43.15,43.16,43.1,43.13,170700.0,36.7029,36.7114,36.6604,36.6859,170700.0
2012-02-28 10:30:00,43.13,43.21,43.13,43.2,224500.0,36.6859,36.754,36.6859,36.7455,224500.0
2012-02-28 10:35:00,43.21,43.22,43.16,43.18,251100.0,36.754,36.7625,36.7114,36.7284,251100.0
2012-02-28 10:40:00,43.18,43.22,43.16,43.2,58600.0,36.7284,36.7625,36.7114,36.7455,58600.0
2012-02-28 10:45:00,43.2,43.22,43.16,43.16,151400.0,36.7455,36.7625,36.7114,36.7114,151400.0
2012-02-28 10:50:00,43.17,43.17,43.13,43.15,33400.0,36.7199,36.7199,36.6859,36.7029,33400.0
2012-02-28 10:55:00,43.15,43.17,43.14,43.16,98500.0,36.7029,36.7199,36.6944,36.7114,98500.0
2012-02-28 11:00:00,43.15,43.19,43.15,43.15,39200.0,36.7029,36.737,36.7029,36.7029,39200.0
2012-02-28 11:05:00,43.15,43.2,43.14,43.19,217300.0,36.7029,36.7455,36.6944,36.737,217300.0
2012-02-28 11:10:00,43.2,43.2,43.15,43.17,64400.0,36.7455,36.7455,36.7029,36.7199,64400.0
2012-02-28 11:15:00,43.17,43.17,43.14,43.16,24900.0,36.7199,36.7199,36.6944,36.7114,24900.0
2012-02-28 11:20:00,43.16,43.18,43.15,43.15,48900.0,36.7114,36.7284,36.7029,36.7029,48900.0
2012-02-28 11:25:00,43.15,43.17,43.14,43.14,31300.0,36.7029,36.7199,36.6944,36.6944,31300.0
2012-02-28 11:30:00,43.15,43.16,43.14,43.16,72500.0,36.7029,36.7114,36.6944,36.7114,72500.0
2012-02-28 11:35:00,43.16,43.17,43.15,43.16,54200.0,36.7114,36.7199,36.7029,36.7114,54200.0
2012-02-28 11:40:00,43.16,43.17,43.14,43.15,25000.0,36.7114,36.7199,36.6944,36.7029,25000.0
2012-02-28 11:45:00,43.15,43.17,43.15,43.17,36000.0,36.7029,36.7199,36.7029,36.7199,36000.0
2012-02-28 11:50:00,43.17,43.17,43.14,43.16,11700.0,36.7199,36.7199,36.6944,36.7114,11700.0
2012-02-28 11:55:00,43.16,43.19,43.16,43.18,44700.0,36.7114,36.737,36.7114,36.7284,44700.0
2012-02-28 12:00:00,43.18,43.21,43.17,43.21,19000.0,36.7284,36.754,36.7199,36.754,19000.0
2012-02-28 12:05:00,43.21,43.21,43.18,43.2,16000.0,36.754,36.754,36.7284,36.7455,16000.0
2012-02-28 12:10:00,43.19,43.2,43.19,43.19,5000.0,36.737,36.7455,36.737,36.737,5000.0
2012-02-28 12:15:00,43.19,43.19,43.16,43.19,30000.0,36.737,36.737,36.7114,36.737,30000.0
2012-02-28 12:20:00,43.19,43.19,43.18,43.18,8200.0,36.737,36.737,36.7284,36.7284,8200.0
2012-02-28 12:25:00,43.19,43.2,43.18,43.2,26700.0,36.737,36.7455,36.7284,36.7455,26700.0
2012-02-28 12:30:00,43.2,43.22,43.19,43.2,36500.0,36.7455,36.7625,36.737,36.7455,36500.0
2012-02-28 12:35:00,43.2,43.21,43.19,43.21,10600.0,36.7455,36.754,36.737,36.754,10600.0
2012-02-28 12:40:00,43.22,43.22,43.2,43.21,83500.0,36.7625,36.7625,36.7455,36.754,83500.0
2012-02-28 12:45:00,43.21,43.23,43.21,43.23,20200.0,36.754,36.771,36.754,36.771,20200.0
2012-02-28 12:50:00,43.23,43.24,43.22,43.23,27800.0,36.771,36.7795,36.7625,36.771,27800.0
2012-02-28 12:55:00,43.24,43.25,43.24,43.24,24200.0,36.7795,36.788,36.7795,36.7795,24200.0
2012-02-28 13:00:00,43.23,43.24,43.22,43.24,77300.0,36.771,36.7795,36.7625,36.7795,77300.0
2012-02-28 13:05:00,43.23,43.25,43.23,43.23,19600.0,36.771,36.788,36.771,36.771,19600.0
2012-02-28 13:10:00,43.24,43.24,43.22,43.23,50700.0,36.7795,36.7795,36.7625,36.771,50700.0
2012-02-28 13:15:00,43.23,43.24,43.23,43.23,11300.0,36.771,36.7795,36.771,36.771,11300.0
2012-02-28 13:20:00,43.24,43.25,43.23,43.24,147100.0,36.7795,36.788,36.771,36.7795,147100.0
2012-02-28 13:25:00,43.24,43.26,43.24,43.24,38600.0,36.7795,36.7965,36.7795,36.7795,38600.0
2012-02-28 13:30:00,43.23,43.23,43.21,43.22,19800.0,36.771,36.771,36.754,36.7625,19800.0
2012-02-28 13:35:00,43.22,43.23,43.2,43.21,41300.0,36.7625,36.771,36.7455,36.754,41300.0
2012-02-28 13:40:00,43.2,43.21,43.19,43.21,6600.0,36.7455,36.754,36.737,36.754,6600.0
2012-02-28 13:45:00,43.2,43.21,43.18,43.19,35100.0,36.7455,36.754,36.7284,36.737,35100.0
2012-02-28 13:50:00,43.17,43.18,43.15,43.15,35400.0,36.7199,36.7284,36.7029,36.7029,35400.0
2012-02-28 13:55:00,43.15,43.16,43.12,43.14,67100.0,36.7029,36.7114,36.6774,36.6944,67100.0
2012-02-28 14:00:00,43.14,43.16,43.13,43.15,34300.0,36.6944,36.7114,36.6859,36.7029,34300.0
2012-02-28 14:05:00,43.15,43.16,43.14,43.14,14400.0,36.7029,36.7114,36.6944,36.6944,14400.0
2012-02-28 14:10:00,43.14,43.16,43.12,43.14,41600.0,36.6944,36.7114,36.6774,36.6944,41600.0
2012-02-28 14:15:00,43.15,43.17,43.14,43.16,12500.0,36.7029,36.7199,36.6944,36.7114,12500.0
2012-02-28 14:20:00,43.16,43.16,43.14,43.15,22500.0,36.7114,36.7114,36.6944,36.7029,22500.0
2012-02-28 14:25:00,43.14,43.15,43.11,43.12,54700.0,36.6944,36.7029,36.6689,36.6774,54700.0
2012-02-28 14:30:00,43.11,43.17,43.11,43.17,17900.0,36.6689,36.7199,36.6689,36.7199,17900.0
2012-02-28 14:35:00,43.16,43.16,43.13,43.15,12300.0,36.7114,36.7114,36.6859,36.7029,12300.0
2012-02-28 14:40:00,43.16,43.16,43.15,43.15,29600.0,36.7114,36.7114,36.7029,36.7029,29600.0
2012-02-28 14:45:00,43.16,43.18,43.16,43.18,34200.0,36.7114,36.7284,36.7114,36.7284,34200.0
2012-02-28 14:50:00,43.18,43.21,43.18,43.19,43000.0,36.7284,36.754,36.7284,36.737,43000.0
2012-02-28 14:55:00,43.19,43.2,43.17,43.18,43500.0,36.737,36.7455,36.7199,36.7284,43500.0
2012-02-28 15:00:00,43.19,43.2,43.18,43.18,22000.0,36.737,36.7455,36.7284,36.7284,22000.0
2012-02-28 15:05:00,43.18,43.19,43.17,43.19,24100.0,36.7284,36.737,36.7199,36.737,24100.0
2012-02-28 15:10:00,43.2,43.23,43.19,43.23,22400.0,36.7455,36.771,36.737,36.771,22400.0
2012-02-28 15:15:00,43.22,43.27,43.22,43.27,45800.0,36.7625,36.805,36.7625,36.805,45800.0
2012-02-28 15:20:00,43.27,43.31,43.27,43.29,55600.0,36.805,36.839,36.805,36.822,55600.0
2012-02-28 15:25:00,43.28,43.32,43.28,43.32,36200.0,36.8135,36.8475,36.8135,36.8475,36200.0
2012-02-28 15:30:00,43.31,43.32,43.31,43.31,58100.0,36.839,36.8475,36.839,36.839,58100.0
2012-02-28 15:35:00,43.31,43.34,43.3,43.32,83900.0,36.839,36.8645,36.8305,36.8475,83900.0
2012-02-28 15:40:00,43.32,43.37,43.31,43.36,227000.0,36.8475,36.8901,36.839,36.8816,227000.0
2012-02-28 15:45:00,43.36,43.36,43.33,43.34,210900.0,36.8816,36.8816,36.856,36.8645,210900.0
2012-02-28 15:50:00,43.34,43.35,43.33,43.34,267900.0,36.8645,36.873,36.856,36.8645,267900.0
2012-02-28 15:55:00,43.35,43.35,43.32,43.33,579000.0,36.873,36.873,36.8475,36.856,579000.0
2012-02-29 09:30:00,43.38,43.43,43.3,43.34,42500.0,36.8986,36.9411,36.8305,36.8645,42500.0
2012-02-29 09:35:00,43.34,43.36,43.32,43.33,91100.0,36.8645,36.8816,36.8475,36.856,91100.0
2012-02-29 09:40:00,43.33,43.36,43.3,43.34,68800.0,36.856,36.8816,36.8305,36.8645,68800.0
2012-02-29 09:45:00,43.35,43.41,43.32,43.41,102200.0,36.873,36.9241,36.8475,36.9241,102200.0
2012-02-29 09:50:00,43.41,43.45,43.39,43.45,173400.0,36.9241,36.9581,36.9071,36.9581,173400.0
2012-02-29 09:55:00,43.45,43.47,43.44,43.47,92600.0,36.9581,36.9751,36.9496,36.9751,92600.0
2012-02-29 10:00:00,43.47,43.49,43.39,43.39,66200.0,36.9751,36.9921,36.9071,36.9071,66200.0
2012-02-29 10:05:00,43.4,43.44,43.34,43.44,112800.0,36.9156,36.9496,36.8645,36.9496,112800.0
2012-02-29 10:10:00,43.43,43.48,43.43,43.47,49400.0,36.9411,36.9836,36.9411,36.9751,49400.0
2012-02-29 10:15:00,43.46,43.47,43.42,43.43,65700.0,36.9666,36.9751,36.9326,36.9411,65700.0
2012-02-29 10:20:00,43.43,43.46,43.4,43.46,61000.0,36.9411,36.9666,36.9156,36.9666,61000.0
2012-02-29 10:25:00,43.46,43.48,43.43,43.44,25600.0,36.9666,36.9836,36.9411,36.9496,25600.0
2012-02-29 10:30:00,43.43,43.44,43.4,43.41,79400.0,36.9411,36.9496,36.9156,36.9241,79400.0
2012-02-29 10:35:00,43.41,43.44,43.41,43.43,50600.0,36.9241,36.9496,36.9241,36.9411,50600.0
2012-02-29 10:40:00,43.43,43.43,43.38,43.4,47000.0,36.9411,36.9411,36.8986,36.9156,47000.0
2012-02-29 10:45:00,43.4,43.4,43.25,43.28,105000.0,36.9156,36.9156,36.788,36.8135,105000.0
2012-02-29 10:50:00,43.27,43.27,43.18,43.25,219300.0,36.805,36.805,36.7284,36.788,219300.0
2012-02-29 10:55:00,43.25,43.3,43.24,43.3,699100.0,36.788,36.8305,36.7795,36.8305,699100.0
2012-02-29 11:00:00,43.31,43.32,43.29,43.3,149900.0,36.839,36.8475,36.822,36.8305,149900.0
2012-02-29 11:05:00,43.29,43.33,43.29,43.32,147400.0,36.822,36.856,36.822,36.8475,147400.0
2012-02-29 11:10:00,43.32,43.33,43.29,43.31,35100.0,36.8475,36.856,36.822,36.839,35100.0
2012-02-29 11:15:00,43.3,43.32,43.3,43.31,102400.0,36.8305,36.8475,36.8305,36.839,102400.0
2012-02-29 11:20:00,43.32,43.32,43.23,43.25,135900.0,36.8475,36.8475,36.771,36.788,135900.0
2012-02-29 11:25:00,43.25,43.27,43.21,43.21,84100.0,36.788,36.805,36.754,36.754,84100.0
2012-02-29 11:30:00,43.2,43.26,43.19,43.26,123000.0,36.7455,36.7965,36.737,36.7965,123000.0
2012-02-29 11:35:00,43.25,43.3,43.25,43.3,98600.0,36.788,36.8305,36.788,36.8305,98600.0
2012-02-29 11:40:00,43.3,43.32,43.29,43.29,30600.0,36.8305,36.8475,36.822,36.822,30600.0
2012-02-29 11:45:00,43.3,43.34,43.29,43.33,97600.0,36.8305,36.8645,36.822,36.856,97600.0
2012-02-29 11:50:00,43.33,43.35,43.31,43.34,43700.0,36.856,36.873,36.839,36.8645,43700.0
2012-02-29 11:55:00,43.34,43.35,43.32,43.34,85400.0,36.8645,36.873,36.8475,36.8645,85400.0
2012-02-29 12:00:00,43.34,43.34,43.33,43.33,78500.0,36.8645,36.8645,36.856,36.856,78500.0
2012-02-29 12:05:00,43.33,43.34,43.29,43.34,98500.0,36.856,36.8645,36.822,36.8645,98500.0
2012-02-29 12:10:00,43.34,43.37,43.33,43.36,34000.0,36.8645,36.8901,36.856,36.8816,34000.0
2012-02-29 12:15:00,43.36,43.4,43.36,43.39,29000.0,36.8816,36.9156,36.8816,36.9071,29000.0
2012-02-29 12:20:00,43.39,43.41,43.39,43.41,48100.0,36.9071,36.9241,36.9071,36.9241,48100.0
2012-02-29 12:25:00,43.41,43.43,43.41,43.42,42200.0,36.9241,36.9411,36.9241,36.9326,42200.0
2012-02-29 12:30:00,43.43,43.44,43.4,43.4,60000.0,36.9411,36.9496,36.9156,36.9156,60000.0
2012-02-29 12:35:00,43.4,43.41,43.4,43.41,26600.0,36.9156,36.9241,36.9156,36.9241,26600.0
2012-02-29 12:40:00,43.4,43.41,43.37,43.39,59800.0,36.9156,36.9241,36.8901,36.9071,59800.0
2012-02-29 12:45:00,43.39,43.39,43.36,43.36,83600.0,36.9071,36.9071,36.8816,36.8816,83600.0
2012-02-29 12:50:00,43.36,43.38,43.36,43.38,52700.0,36.8816,36.8986,36.8816,36.8986,52700.0
2012-02-29 12:55:00,43.38,43.4,43.37,43.39,8400.0,36.8986,36.9156,36.8901,36.9071,8400.0
2012-02-29 13:00:00,43.4,43.42,43.4,43.41,12000.0,36.9156,36.9326,36.9156,36.9241,12000.0
2012-02-29 13:05:00,43.41,43.45,43.41,43.44,14200.0,36.9241,36.9581,36.9241,36.9496,14200.0
2012-02-29 13:10:00,43.44,43.44,43.39,43.4,56700.0,36.9496,36.9496,36.9071,36.9156,56700.0
2012-02-29 13:15:00,43.39,43.39,43.37,43.37,35800.0,36.9071,36.9071,36.8901,36.8901,35800.0
2012-02-29 13:20:00,43.37,43.41,43.37,43.4,26700.0,36.8901,36.9241,36.8901,36.9156,26700.0
2012-02-29 13:25:00,43.4,43.41,43.39,43.39,59100.0,36.9156,36.9241,36.9071,36.9071,59100.0
2012-02-29 13:30:00,43.39,43.41,43.36,43.39,118700.0,36.9071,36.9241,36.8816,36.9071,118700.0
2012-02-29 13:35:00,43.39,43.39,43.36,43.36,45900.0,36.9071,36.9071,36.8816,36.8816,45900.0
2012-02-29 13:40:00,43.37,43.4,43.37,43.39,74100.0,36.8901,36.9156,36.8901,36.9071,74100.0
2012-02-29 13:45:00,43.39,43.39,43.35,43.38,101900.0,36.9071,36.9071,36.873,36.8986,101900.0
2012-02-29 13:50:00,43.38,43.4,43.37,43.4,46500.0,36.8986,36.9156,36.8901,36.9156,46500.0
2012-02-29 13:55:00,43.41,43.46,43.41,43.45,656200.0,36.9241,36.9666,36.9241,36.9581,656200.0
2012-02-29 14:00:00,43.46,43.48,43.44,43.48,72300.0,36.9666,36.9836,36.9496,36.9836,72300.0
2012-02-29 14:05:00,43.48,43.51,43.47,43.49,63900.0,36.9836,37.0091,36.9751,36.9921,63900.0
2012-02-29 14:10:00,43.49,43.5,43.46,43.46,136100.0,36.9921,37.0006,36.9666,36.9666,136100.0
2012-02-29 14:15:00,43.46,43.46,43.42,43.44,193600.0,36.9666,36.9666,36.9326,36.9496,193600.0
2012-02-29 14:20:00,43.44,43.45,43.42,43.42,57500.0,36.9496,36.9581,36.9326,36.9326,57500.0
2012-02-29 14:25:00,43.42,43.45,43.42,43.45,29100.0,36.9326,36.9581,36.9326,36.9581,29100.0
2012-02-29 14:30:00,43.45,43.45,43.41,43.41,174700.0,36.9581,36.9581,36.9241,36.9241,174700.0
2012-02-29 14:35:00,43.4,43.42,43.4,43.41,56300.0,36.9156,36.9326,36.9156,36.9241,56300.0
2012-02-29 14:40:00,43.4,43.41,43.38,43.41,250600.0,36.9156,36.9241,36.8986,36.9241,250600.0
2012-02-29 14:45:00,43.41,43.41,43.37,43.4,109800.0,36.9241,36.9241,36.8901,36.9156,109800.0
2012-02-29 14:50:00,43.4,43.42,43.4,43.41,7200.0,36.9156,36.9326,36.9156,36.9241,7200.0
2012-02-29 14:55:00,43.42,43.42,43.36,43.36,36100.0,36.9326,36.9326,36.8816,36.8816,36100.0
2012-02-29 15:00:00,43.36,43.37,43.3,43.31,62300.0,36.8816,36.8901,36.8305,36.839,62300.0
2012-02-29 15:05:00,43.31,43.34,43.3,43.32,41100.0,36.839,36.8645,36.8305,36.8475,41100.0
2012-02-29 15:10:00,43.31,43.35,43.3,43.35,71000.0,36.839,36.873,36.8305,36.873,71000.0
2012-02-29 15:15:00,43.35,43.38,43.33,43.35,77700.0,36.873,36.8986,36.856,36.873,77700.0
2012-02-29 15:20:00,43.35,43.35,43.31,43.32,65200.0,36.873,36.873,36.839,36.8475,65200.0
2012-02-29 15:25:00,43.31,43.34,43.3,43.33,70400.0,36.839,36.8645,36.8305,36.856,70400.0
2012-02-29 15:30:00,43.32,43.32,43.27,43.3,139800.0,36.8475,36.8475,36.805,36.8305,139800.0
2012-02-29 15:35:00,43.3,43.3,43.22,43.24,171500.0,36.8305,36.8305,36.7625,36.7795,171500.0
2012-02-29 15:40:00,43.23,43.27,43.23,43.26,120000.0,36.771,36.805,36.771,36.7965,120000.0
2012-02-29 15:45:00,43.25,43.31,43.23,43.29,162900.0,36.788,36.839,36.771,36.822,162900.0
2012-02-29 15:50:00,43.3,43.3,43.25,43.26,297100.0,36.8305,36.8305,36.788,36.7965,297100.0
2012-02-29 15:55:00,43.26,43.27,43.22,43.22,998800.0,36.7965,36.805,36.7625,36.7625,998800.0
2012-03-01 09:30:00,43.31,43.46,43.31,43.41,62300.0,36.839,36.9666,36.839,36.9241,62300.0
2012-03-01 09:35:00,43.41,43.45,43.39,43.4,28500.0,36.9241,36.9581,36.9071,36.9156,28500.0
2012-03-01 09:40:00,43.4,43.42,43.36,43.37,79300.0,36.9156,36.9326,36.8816,36.8901,79300.0
2012-03-01 09:45:00,43.37,43.43,43.37,43.4,83800.0,36.8901,36.9411,36.8901,36.9156,83800.0
2012-03-01 09:50:00,43.41,43.48,43.41,43.48,100300.0,36.9241,36.9836,36.9241,36.9836,100300.0
2012-03-01 09:55:00,43.48,43.49,43.46,43.47,109200.0,36.9836,36.9921,36.9666,36.9751,109200.0
2012-03-01 10:00:00,43.47,43.47,43.33,43.36,290300.0,36.9751,36.9751,36.856,36.8816,290300.0
2012-03-01 10:05:00,43.35,43.39,43.35,43.38,67100.0,36.873,36.9071,36.873,36.8986,67100.0
2012-03-01 10:10:00,43.39,43.41,43.38,43.39,47800.0,36.9071,36.9241,36.8986,36.9071,47800.0
2012-03-01 10:15:00,43.38,43.4,43.36,43.4,102300.0,36.8986,36.9156,36.8816,36.9156,102300.0
2012-03-01 10:20:00,43.4,43.45,43.39,43.44,49300.0,36.9156,36.9581,36.9071,36.9496,49300.0
2012-03-01 10:25:00,43.45,43.47,43.42,43.42,23600.0,36.9581,36.9751,36.9326,36.9326,23600.0
2012-03-01 10:30:00,43.42,43.43,43.37,43.38,131900.0,36.9326,36.9411,36.8901,36.8986,131900.0
2012-03-01 10:35:00,43.38,43.4,43.36,43.38,46500.0,36.8986,36.9156,36.8816,36.8986,46500.0
2012-03-01 10:40:00,43.39,43.4,43.34,43.34,53400.0,36.9071,36.9156,36.8645,36.8645,53400.0
2012-03-01 10:45:00,43.34,43.37,43.33,43.36,41800.0,36.8645,36.8901,36.856,36.8816,41800.0
2012-03-01 10:50:00,43.36,43.36,43.29,43.33,36000.0,36.8816,36.8816,36.822,36.856,36000.0
2012-03-01 10:55:00,43.32,43.38,43.32,43.37,21900.0,36.8475,36.8986,36.8475,36.8901,21900.0
2012-03-01 11:00:00,43.38,43.41,43.37,43.41,27100.0,36.8986,36.9241,36.8901,36.9241,27100.0
2012-03-01 11:05:00,43.42,43.44,43.4,43.41,33800.0,36.9326,36.9496,36.9156,36.9241,33800.0
2012-03-01 11:10:00,43.42,43.45,43.41,43.41,78200.0,36.9326,36.9581,36.9241,36.9241,78200.0
2012-03-01 11:15:00,43.42,43.45,43.41,43.43,77100.0,36.9326,36.9581,36.9241,36.9411,77100.0
2012-03-01 11:20:00,43.44,43.44,43.41,43.43,23300.0,36.9496,36.9496,36.9241,36.9411,23300.0
2012-03-01 11:25:00,43.43,43.47,43.42,43.47,28700.0,36.9411,36.9751,36.9326,36.9751,28700.0
2012-03-01 11:30:00,43.47,43.49,43.45,43.49,102000.0,36.9751,36.9921,36.9581,36.9921,102000.0
2012-03-01 11:35:00,43.48,43.5,43.46,43.46,15200.0,36.9836,37.0006,36.9666,36.9666,15200.0
2012-03-01 11:40:00,43.46,43.5,43.46,43.5,24700.0,36.9666,37.0006,36.9666,37.0006,24700.0
2012-03-01 11:45:00,43.51,43.53,43.5,43.51,32800.0,37.0091,37.0262,37.0006,37.0091,32800.0
2012-03-01 11:50:00,43.51,43.52,43.48,43.49,24900.0,37.0091,37.0176,36.9836,36.9921,24900.0
2012-03-01 11:55:00,43.5,43.53,43.5,43.52,15900.0,37.0006,37.0262,37.0006,37.0176,15900.0
2012-03-01 12:00:00,43.52,43.52,43.5,43.5,23200.0,37.0176,37.0176,37.0006,37.0006,23200.0
2012-03-01 12:05:00,43.51,43.51,43.49,43.49,9000.0,37.0091,37.0091,36.9921,36.9921,9000.0
2012-03-01 12:10:00,43.5,43.52,43.49,43.52,10300.0,37.0006,37.0176,36.9921,37.0176,10300.0
2012-03-01 12:15:00,43.52,43.53,43.5,43.52,91300.0,37.0176,37.0262,37.0006,37.0176,91300.0
2012-03-01 12:20:00,43.53,43.55,43.5,43.52,59800.0,37.0262,37.0432,37.0006,37.0176,59800.0
2012-03-01 12:25:00,43.52,43.52,43.51,43.52,8000.0,37.0176,37.0176,37.0091,37.0176,8000.0
2012-03-01 12:30:00,43.52,43.52,43.51,43.52,27500.0,37.0176,37.0176,37.0091,37.0176,27500.0
2012-03-01 12:35:00,43.52,43.54,43.51,43.53,46400.0,37.0176,37.0347,37.0091,37.0262,46400.0
2012-03-01 12:40:00,43.53,43.54,43.52,43.53,28600.0,37.0262,37.0347,37.0176,37.0262,28600.0
2012-03-01 12:45:00,43.53,43.56,43.52,43.55,41900.0,37.0262,37.0517,37.0176,37.0432,41900.0
2012-03-01 12:50:00,43.56,43.57,43.55,43.57,11900.0,37.0517,37.0602,37.0432,37.0602,11900.0
2012-03-01 12:55:00,43.57,43.57,43.54,43.55,80300.0,37.0602,37.0602,37.0347,37.0432,80300.0
2012-03-01 13:00:00,43.55,43.55,43.53,43.54,36600.0,37.0432,37.0432,37.0262,37.0347,36600.0
2012-03-01 13:05:00,43.54,43.55,43.53,43.54,13500.0,37.0347,37.0432,37.0262,37.0347,13500.0
2012-03-01 13:10:00,43.53,43.55,43.51,43.52,46700.0,37.0262,37.0432,37.0091,37.0176,46700.0
2012-03-01 13:15:00,43.53,43.54,43.52,43.53,21900.0,37.0262,37.0347,37.0176,37.0262,21900.0
2012-03-01 13:20:00,43.54,43.6,43.53,43.58,38500.0,37.0347,37.0857,37.0262,37.0687,38500.0
2012-03-01 13:25:00,43.59,43.59,43.57,43.58,5500.0,37.0772,37.0772,37.0602,37.0687,5500.0
2012-03-01 13:30:00,43.58,43.59,43.58,43.59,15700.0,37.0687,37.0772,37.0687,37.0772,15700.0
2012-03-01 13:35:00,43.59,43.61,43.59,43.6,16600.0,37.0772,37.0942,37.0772,37.0857,16600.0
2012-03-01 13:40:00,43.6,43.61,43.57,43.57,22300.0,37.0857,37.0942,37.0602,37.0602,22300.0
2012-03-01 13:45:00,43.57,43.58,43.56,43.58,7500.0,37.0602,37.0687,37.0517,37.0687,7500.0
2012-03-01 13:50:00,43.57,43.58,43.56,43.58,9400.0,37.0602,37.0687,37.0517,37.0687,9400.0
2012-03-01 13:55:00,43.58,43.58,43.55,43.56,22800.0,37.0687,37.0687,37.0432,37.0517,22800.0
2012-03-01 14:00:00,43.56,43.58,43.56,43.58,15800.0,37.0517,37.0687,37.0517,37.0687,15800.0
2012-03-01 14:05:00,43.58,43.59,43.57,43.59,25900.0,37.0687,37.0772,37.0602,37.0772,25900.0
2012-03-01 14:10:00,43.59,43.59,43.56,43.57,20100.0,37.0772,37.0772,37.0517,37.0602,20100.0
2012-03-01 14:15:00,43.56,43.59,43.56,43.58,15300.0,37.0517,37.0772,37.0517,37.0687,15300.0
2012-03-01 14:20:00,43.57,43.59,43.53,43.53,39500.0,37.0602,37.0772,37.0262,37.0262,39500.0
2012-03-01 14:25:00,43.53,43.55,43.53,43.54,40100.0,37.0262,37.0432,37.0262,37.0347,40100.0
2012-03-01 14:30:00,43.55,43.57,43.55,43.57,41900.0,37.0432,37.0602,37.0432,37.0602,41900.0
2012-03-01 14:35:00,43.57,43.57,43.54,43.55,15100.0,37.0602,37.0602,37.0347,37.0432,15100.0
2012-03-01 14:40:00,43.55,43.55,43.52,43.52,24600.0,37.0432,37.0432,37.0176,37.0176,24600.0
2012-03-01 14:45:00,43.52,43.54,43.51,43.54,52400.0,37.0176,37.0347,37.0091,37.0347,52400.0
2012-03-01 14:50:00,43.53,43.55,43.51,43.55,38300.0,37.0262,37.0432,37.0091,37.0432,38300.0
2012-03-01 14:55:00,43.54,43.55,43.52,43.55,49200.0,37.0347,37.0432,37.0176,37.0432,49200.0
2012-03-01 15:00:00,43.55,43.57,43.54,43.54,42800.0,37.0432,37.0602,37.0347,37.0347,42800.0
2012-03-01 15:05:00,43.54,43.54,43.48,43.49,21400.0,37.0347,37.0347,36.9836,36.9921,21400.0
2012-03-01 15:10:00,43.49,43.53,43.48,43.49,37300.0,36.9921,37.0262,36.9836,36.9921,37300.0
2012-03-01 15:15:00,43.48,43.5,43.41,43.41,145000.0,36.9836,37.0006,36.9241,36.9241,145000.0
2012-03-01 15:20:00,43.42,43.43,43.39,43.41,183300.0,36.9326,36.9411,36.9071,36.9241,183300.0
2012-03-01 15:25:00,43.41,43.48,43.41,43.48,51200.0,36.9241,36.9836,36.9241,36.9836,51200.0
2012-03-01 15:30:00,43.47,43.49,43.42,43.44,193700.0,36.9751,36.9921,36.9326,36.9496,193700.0
2012-03-01 15:35:00,43.45,43.46,43.41,43.44,116900.0,36.9581,36.9666,36.9241,36.9496,116900.0
2012-03-01 15:40:00,43.44,43.49,43.44,43.48,102600.0,36.9496,36.9921,36.9496,36.9836,102600.0
2012-03-01 15:45:00,43.49,43.55,43.49,43.55,170700.0,36.9921,37.0432,36.9921,37.0432,170700.0
2012-03-01 15:50:00,43.56,43.59,43.54,43.59,165000.0,37.0517,37.0772,37.0347,37.0772,165000.0
2012-03-01 15:55:00,43.59,43.59,43.53,43.56,328300.0,37.0772,37.0772,37.0262,37.0517,328300.0
2012-03-02 09:30:00,43.42,43.57,43.42,43.56,88100.0,36.9326,37.0602,36.9326,37.0517,88100.0
2012-03-02 09:35:00,43.55,43.61,43.53,43.57,95000.0,37.0432,37.0942,37.0262,37.0602,95000.0
2012-03-02 09:40:00,43.58,43.58,43.54,43.55,71700.0,37.0687,37.0687,37.0347,37.0432,71700.0
2012-03-02 09:45:00,43.55,43.59,43.55,43.56,124600.0,37.0432,37.0772,37.0432,37.0517,124600.0
2012-03-02 09:50:00,43.56,43.65,43.55,43.65,183000.0,37.0517,37.1282,37.0432,37.1282,183000.0
2012-03-02 09:55:00,43.64,43.64,43.57,43.59,41800.0,37.1197,37.1197,37.0602,37.0772,41800.0
2012-03-02 10:00:00,43.58,43.6,43.56,43.57,49400.0,37.0687,37.0857,37.0517,37.0602,49400.0
2012-03-02 10:05:00,43.56,43.61,43.56,43.6,55300.0,37.0517,37.0942,37.0517,37.0857,55300.0
2012-03-02 10:10:00,43.6,43.64,43.6,43.63,88400.0,37.0857,37.1197,37.0857,37.1112,88400.0
2012-03-02 10:15:00,43.63,43.68,43.63,43.65,29700.0,37.1112,37.1537,37.1112,37.1282,29700.0
2012-03-02 10:20:00,43.65,43.67,43.64,43.64,26000.0,37.1282,37.1452,37.1197,37.1197,26000.0
2012-03-02 10:25:00,43.65,43.68,43.62,43.63,150700.0,37.1282,37.1537,37.1027,37.1112,150700.0
2012-03-02 10:30:00,43.63,43.64,43.57,43.58,133600.0,37.1112,37.1197,37.0602,37.0687,133600.0
2012-03-02 10:35:00,43.57,43.62,43.57,43.6,40500.0,37.0602,37.1027,37.0602,37.0857,40500.0
2012-03-02 10:40:00,43.6,43.6,43.57,43.59,22300.0,37.0857,37.0857,37.0602,37.0772,22300.0
2012-03-02 10:45:00,43.58,43.59,43.52,43.54,37900.0,37.0687,37.0772,37.0176,37.0347,37900.0
2012-03-02 10:50:00,43.54,43.6,43.54,43.6,36500.0,37.0347,37.0857,37.0347,37.0857,36500.0
2012-03-02 10:55:00,43.59,43.61,43.54,43.54,40800.0,37.0772,37.0942,37.0347,37.0347,40800.0
2012-03-02 11:00:00,43.55,43.58,43.53,43.54,37000.0,37.0432,37.0687,37.0262,37.0347,37000.0
2012-03-02 11:05:00,43.54,43.56,43.53,43.56,26400.0,37.0347,37.0517,37.0262,37.0517,26400.0
2012-03-02 11:10:00,43.56,43.57,43.52,43.53,156100.0,37.0517,37.0602,37.0176,37.0262,156100.0
2012-03-02 11:15:00,43.53,43.55,43.5,43.55,75500.0,37.0262,37.0432,37.0006,37.0432,75500.0
2012-03-02 11:20:00,43.55,43.59,43.55,43.58,22100.0,37.0432,37.0772,37.0432,37.0687,22100.0
2012-03-02 11:25:00,43.58,43.59,43.57,43.57,20700.0,37.0687,37.0772,37.0602,37.0602,20700.0
2012-03-02 11:30:00,43.57,43.6,43.57,43.58,19600.0,37.0602,37.0857,37.0602,37.0687,19600.0
2012-03-02 11:35:00,43.57,43.58,43.55,43.55,275800.0,37.0602,37.0687,37.0432,37.0432,275800.0
2012-03-02 11:40:00,43.56,43.56,43.46,43.47,243900.0,37.0517,37.0517,36.9666,36.9751,243900.0
2012-03-02 11:45:00,43.46,43.47,43.43,43.47,151800.0,36.9666,36.9751,36.9411,36.9751,151800.0
2012-03-02 11:50:00,43.47,43.47,43.42,43.46,55800.0,36.9751,36.9751,36.9326,36.9666,55800.0
2012-03-02 11:55:00,43.46,43.49,43.45,43.49,23900.0,36.9666,36.9921,36.9581,36.9921,23900.0
2012-03-02 12:00:00,43.49,43.51,43.45,43.51,149000.0,36.9921,37.0091,36.9581,37.0091,149000.0
2012-03-02 12:05:00,43.52,43.52,43.49,43.52,43200.0,37.0176,37.0176,36.9921,37.0176,43200.0
2012-03-02 12:10:00,43.51,43.51,43.49,43.51,19700.0,37.0091,37.0091,36.9921,37.0091,19700.0
2012-03-02 12:15:00,43.51,43.51,43.44,43.45,40300.0,37.0091,37.0091,36.9496,36.9581,40300.0
2012-03-02 12:20:00,43.44,43.45,43.42,43.44,49900.0,36.9496,36.9581,36.9326,36.9496,49900.0
2012-03-02 12:25:00,43.44,43.46,43.42,43.45,26500.0,36.9496,36.9666,36.9326,36.9581,26500.0
2012-03-02 12:30:00,43.44,43.48,43.44,43.47,10500.0,36.9496,36.9836,36.9496,36.9751,10500.0
2012-03-02 12:35:00,43.48,43.49,43.46,43.49,40400.0,36.9836,36.9921,36.9666,36.9921,40400.0
2012-03-02 12:40:00,43.48,43.49,43.47,43.48,23700.0,36.9836,36.9921,36.9751,36.9836,23700.0
2012-03-02 12:45:00,43.48,43.5,43.48,43.49,19800.0,36.9836,37.0006,36.9836,36.9921,19800.0
2012-03-02 12:50:00,43.49,43.52,43.48,43.5,32500.0,36.9921,37.0176,36.9836,37.0006,32500.0
2012-03-02 12:55:00,43.5,43.5,43.48,43.49,22400.0,37.0006,37.0006,36.9836,36.9921,22400.0
2012-03-02 13:00:00,43.48,43.5,43.47,43.5,25000.0,36.9836,37.0006,36.9751,37.0006,25000.0
2012-03-02 13:05:00,43.49,43.5,43.46,43.48,33300.0,36.9921,37.0006,36.9666,36.9836,33300.0
2012-03-02 13:10:00,43.47,43.48,43.4,43.4,105000.0,36.9751,36.9836,36.9156,36.9156,105000.0
2012-03-02 13:15:00,43.4,43.43,43.4,43.42,24600.0,36.9156,36.9411,36.9156,36.9326,24600.0
2012-03-02 13:20:00,43.42,43.42,43.37,43.38,114000.0,36.9326,36.9326,36.8901,36.8986,114000.0
2012-03-02 13:25:00,43.38,43.43,43.38,43.43,41400.0,36.8986,36.9411,36.8986,36.9411,41400.0
2012-03-02 13:30:00,43.43,43.46,43.43,43.45,27000.0,36.9411,36.9666,36.9411,36.9581,27000.0
2012-03-02 13:35:00,43.45,43.45,43.43,43.44,38600.0,36.9581,36.9581,36.9411,36.9496,38600.0
2012-03-02 13:40:00,43.44,43.47,43.44,43.47,33400.0,36.9496,36.9751,36.9496,36.9751,33400.0
2012-03-02 13:45:00,43.47,43.47,43.42,43.44,49400.0,36.9751,36.9751,36.9326,36.9496,49400.0
2012-03-02 13:50:00,43.44,43.47,43.43,43.47,31800.0,36.9496,36.9751,36.9411,36.9751,31800.0
2012-03-02 13:55:00,43.46,43.48,43.45,43.48,34900.0,36.9666,36.9836,36.9581,36.9836,34900.0
2012-03-02 14:00:00,43.48,43.49,43.47,43.49,18100.0,36.9836,36.9921,36.9751,36.9921,18100.0
2012-03-02 14:05:00,43.49,43.49,43.47,43.49,16300.0,36.9921,36.9921,36.9751,36.9921,16300.0
2012-03-02 14:10:00,43.48,43.49,43.47,43.49,15500.0,36.9836,36.9921,36.9751,36.9921,15500.0
2012-03-02 14:15:00,43.49,43.52,43.49,43.52,47300.0,36.9921,37.0176,36.9921,37.0176,47300.0
2012-03-02 14:20:00,43.52,43.52,43.48,43.5,36200.0,37.0176,37.0176,36.9836,37.0006,36200.0
2012-03-02 14:25:00,43.5,43.5,43.49,43.5,21200.0,37.0006,37.0006,36.9921,37.0006,21200.0
2012-03-02 14:30:00,43.5,43.51,43.49,43.5,14200.0,37.0006,37.0091,36.9921,37.0006,14200.0
2012-03-02 14:35:00,43.5,43.51,43.48,43.51,21500.0,37.0006,37.0091,36.9836,37.0091,21500.0
2012-03-02 14:40:00,43.5,43.51,43.49,43.51,18800.0,37.0006,37.0091,36.9921,37.0091,18800.0
2012-03-02 14:45:00,43.51,43.52,43.5,43.52,13700.0,37.0091,37.0176,37.0006,37.0176,13700.0
2012-03-02 14:50:00,43.52,43.52,43.51,43.52,17000.0,37.0176,37.0176,37.0091,37.0176,17000.0
2012-03-02 14:55:00,43.52,43.54,43.52,43.54,20000.0,37.0176,37.0347,37.0176,37.0347,20000.0
2012-03-02 15:00:00,43.54,43.56,43.52,43.53,50500.0,37.0347,37.0517,37.0176,37.0262,50500.0
2012-03-02 15:05:00,43.53,43.54,43.51,43.54,45900.0,37.0262,37.0347,37.0091,37.0347,45900.0
2012-03-02 15:10:00,43.54,43.55,43.52,43.52,9700.0,37.0347,37.0432,37.0176,37.0176,9700.0
2012-03-02 15:15:00,43.53,43.54,43.52,43.52,8500.0,37.0262,37.0347,37.0176,37.0176,8500.0
2012-03-02 15:20:00,43.52,43.53,43.51,43.53,31800.0,37.0176,37.0262,37.0091,37.0262,31800.0
2012-03-02 15:25:00,43.52,43.56,43.52,43.55,34900.0,37.0176,37.0517,37.0176,37.0432,34900.0
2012-03-02 15:30:00,43.55,43.61,43.55,43.6,115400.0,37.0432,37.0942,37.0432,37.0857,115400.0
2012-03-02 15:35:00,43.6,43.61,43.52,43.53,132400.0,37.0857,37.0942,37.0176,37.0262,132400.0
2012-03-02 15:40:00,43.54,43.56,43.5,43.51,94100.0,37.0347,37.0517,37.0006,37.0091,94100.0
2012-03-02 15:45:00,43.5,43.52,43.48,43.5,157100.0,37.0006,37.0176,36.9836,37.0006,157100.0
2012-03-02 15:50:00,43.49,43.52,43.48,43.49,281100.0,36.9921,37.0176,36.9836,36.9921,281100.0
2012-03-02 15:55:00,43.49,43.51,43.47,43.51,259100.0,36.9921,37.0091,36.9751,37.0091,259100.0
2012-03-05 09:30:00,43.4,43.42,43.36,43.38,54500.0,36.9156,36.9326,36.8816,36.8986,54500.0
2012-03-05 09:35:00,43.38,43.4,43.35,43.38,17000.0,36.8986,36.9156,36.873,36.8986,17000.0
2012-03-05 09:40:00,43.38,43.4,43.35,43.36,37400.0,36.8986,36.9156,36.873,36.8816,37400.0
2012-03-05 09:45:00,43.36,43.4,43.35,43.4,19600.0,36.8816,36.9156,36.873,36.9156,19600.0
2012-03-05 09:50:00,43.41,43.44,43.39,43.43,19700.0,36.9241,36.9496,36.9071,36.9411,19700.0
2012-03-05 09:55:00,43.43,43.54,43.43,43.49,30300.0,36.9411,37.0347,36.9411,36.9921,30300.0
2012-03-05 10:00:00,43.51,43.55,43.44,43.54,193300.0,37.0091,37.0432,36.9496,37.0347,193300.0
2012-03-05 10:05:00,43.54,43.54,43.49,43.5,39300.0,37.0347,37.0347,36.9921,37.0006,39300.0
2012-03-05 10:10:00,43.49,43.51,43.47,43.47,27400.0,36.9921,37.0091,36.9751,36.9751,27400.0
2012-03-05 10:15:00,43.48,43.48,43.39,43.41,34000.0,36.9836,36.9836,36.9071,36.9241,34000.0
2012-03-05 10:20:00,43.41,43.42,43.31,43.32,151200.0,36.9241,36.9326,36.839,36.8475,151200.0
2012-03-05 10:25:00,43.32,43.32,43.27,43.3,41900.0,36.8475,36.8475,36.805,36.8305,41900.0
2012-03-05 10:30:00,43.3,43.32,43.28,43.32,23100.0,36.8305,36.8475,36.8135,36.8475,23100.0
2012-03-05 10:35:00,43.32,43.33,43.28,43.29,22700.0,36.8475,36.856,36.8135,36.822,22700.0
2012-03-05 10:40:00,43.3,43.32,43.3,43.31,24000.0,36.8305,36.8475,36.8305,36.839,24000.0
2012-03-05 10:45:00,43.3,43.35,43.3,43.34,36000.0,36.8305,36.873,36.8305,36.8645,36000.0
2012-03-05 10:50:00,43.35,43.36,43.34,43.34,20600.0,36.873,36.8816,36.8645,36.8645,20600.0
2012-03-05 10:55:00,43.33,43.34,43.31,43.33,26800.0,36.856,36.8645,36.839,36.856,26800.0
2012-03-05 11:00:00,43.34,43.37,43.33,43.34,19400.0,36.8645,36.8901,36.856,36.8645,19400.0
2012-03-05 11:05:00,43.34,43.41,43.34,43.37,18400.0,36.8645,36.9241,36.8645,36.8901,18400.0
2012-03-05 11:10:00,43.37,43.37,43.34,43.35,25900.0,36.8901,36.8901,36.8645,36.873,25900.0
2012-03-05 11:15:00,43.35,43.35,43.27,43.31,100100.0,36.873,36.873,36.805,36.839,100100.0
2012-03-05 11:20:00,43.31,43.32,43.3,43.32,9900.0,36.839,36.8475,36.8305,36.8475,9900.0
2012-03-05 11:25:00,43.31,43.34,43.3,43.34,26400.0,36.839,36.8645,36.8305,36.8645,26400.0
2012-03-05 11:30:00,43.33,43.33,43.29,43.31,18600.0,36.856,36.856,36.822,36.839,18600.0
2012-03-05 11:35:00,43.32,43.34,43.3,43.3,10800.0,36.8475,36.8645,36.8305,36.8305,10800.0
2012-03-05 11:40:00,43.31,43.34,43.31,43.34,8700.0,36.839,36.8645,36.839,36.8645,8700.0
2012-03-05 11:45:00,43.35,43.37,43.35,43.37,7900.0,36.873,36.8901,36.873,36.8901,7900.0
2012-03-05 11:50:00,43.37,43.38,43.35,43.37,37100.0,36.8901,36.8986,36.873,36.8901,37100.0
2012-03-05 11:55:00,43.38,43.38,43.34,43.34,16100.0,36.8986,36.8986,36.8645,36.8645,16100.0
2012-03-05 12:00:00,43.35,43.36,43.34,43.34,18300.0,36.873,36.8816,36.8645,36.8645,18300.0
2012-03-05 12:05:00,43.34,43.37,43.34,43.35,10800.0,36.8645,36.8901,36.8645,36.873,10800.0
2012-03-05 12:10:00,43.35,43.37,43.35,43.36,22600.0,36.873,36.8901,36.873,36.8816,22600.0
2012-03-05 12:15:00,43.36,43.36,43.34,43.34,4800.0,36.8816,36.8816,36.8645,36.8645,4800.0
2012-03-05 12:20:00,43.35,43.37,43.33,43.34,7900.0,36.873,36.8901,36.856,36.8645,7900.0
2012-03-05 12:25:00,43.34,43.36,43.34,43.36,4500.0,36.8645,36.8816,36.8645,36.8816,4500.0
2012-03-05 12:30:00,43.36,43.36,43.33,43.34,5100.0,36.8816,36.8816,36.856,36.8645,5100.0
2012-03-05 12:35:00,43.34,43.34,43.33,43.34,5900.0,36.8645,36.8645,36.856,36.8645,5900.0
2012-03-05 12:40:00,43.34,43.35,43.32,43.34,28100.0,36.8645,36.873,36.8475,36.8645,28100.0
2012-03-05 12:45:00,43.34,43.35,43.33,43.34,8900.0,36.8645,36.873,36.856,36.8645,8900.0
2012-03-05 12:50:00,43.33,43.33,43.3,43.3,17100.0,36.856,36.856,36.8305,36.8305,17100.0
2012-03-05 12:55:00,43.3,43.32,43.3,43.31,19100.0,36.8305,36.8475,36.8305,36.839,19100.0
2012-03-05 13:00:00,43.31,43.33,43.3,43.32,13500.0,36.839,36.856,36.8305,36.8475,13500.0
2012-03-05 13:05:00,43.33,43.35,43.33,43.33,13400.0,36.856,36.873,36.856,36.856,13400.0
2012-03-05 13:10:00,43.34,43.36,43.34,43.36,6200.0,36.8645,36.8816,36.8645,36.8816,6200.0
2012-03-05 13:15:00,43.37,43.38,43.37,43.37,8400.0,36.8901,36.8986,36.8901,36.8901,8400.0
2012-03-05 13:20:00,43.36,43.39,43.35,43.37,29500.0,36.8816,36.9071,36.873,36.8901,29500.0
2012-03-05 13:25:00,43.37,43.39,43.36,43.39,24200.0,36.8901,36.9071,36.8816,36.9071,24200.0
2012-03-05 13:30:00,43.4,43.4,43.38,43.38,3500.0,36.9156,36.9156,36.8986,36.8986,3500.0
2012-03-05 13:35:00,43.38,43.38,43.36,43.38,8400.0,36.8986,36.8986,36.8816,36.8986,8400.0
2012-03-05 13:40:00,43.38,43.4,43.38,43.39,5900.0,36.8986,36.9156,36.8986,36.9071,5900.0
2012-03-05 13:45:00,43.38,43.41,43.38,43.4,6400.0,36.8986,36.9241,36.8986,36.9156,6400.0
2012-03-05 13:50:00,43.39,43.4,43.35,43.37,12500.0,36.9071,36.9156,36.873,36.8901,12500.0
2012-03-05 13:55:00,43.36,43.38,43.36,43.37,6200.0,36.8816,36.8986,36.8816,36.8901,6200.0
2012-03-05 14:00:00,43.37,43.39,43.37,43.39,16700.0,36.8901,36.9071,36.8901,36.9071,16700.0
2012-03-05 14:05:00,43.39,43.39,43.39,43.39,3100.0,36.9071,36.9071,36.9071,36.9071,3100.0
2012-03-05 14:10:00,43.39,43.43,43.38,43.42,42100.0,36.9071,36.9411,36.8986,36.9326,42100.0
2012-03-05 14:15:00,43.43,43.43,43.4,43.4,139500.0,36.9411,36.9411,36.9156,36.9156,139500.0
2012-03-05 14:20:00,43.41,43.44,43.39,43.41,43500.0,36.9241,36.9496,36.9071,36.9241,43500.0
2012-03-05 14:25:00,43.4,43.46,43.4,43.45,35400.0,36.9156,36.9666,36.9156,36.9581,35400.0
2012-03-05 14:30:00,43.44,43.46,43.39,43.42,87900.0,36.9496,36.9666,36.9071,36.9326,87900.0
2012-03-05 14:35:00,43.41,43.44,43.41,43.44,28600.0,36.9241,36.9496,36.9241,36.9496,28600.0
2012-03-05 14:40:00,43.44,43.45,43.41,43.44,32700.0,36.9496,36.9581,36.9241,36.9496,32700.0
2012-03-05 14:45:00,43.44,43.46,43.44,43.45,25800.0,36.9496,36.9666,36.9496,36.9581,25800.0
2012-03-05 14:50:00,43.45,43.47,43.45,43.46,30000.0,36.9581,36.9751,36.9581,36.9666,30000.0
2012-03-05 14:55:00,43.47,43.52,43.46,43.52,44800.0,36.9751,37.0176,36.9666,37.0176,44800.0
2012-03-05 15:00:00,43.52,43.54,43.51,43.53,47200.0,37.0176,37.0347,37.0091,37.0262,47200.0
2012-03-05 15:05:00,43.54,43.54,43.5,43.52,47800.0,37.0347,37.0347,37.0006,37.0176,47800.0
2012-03-05 15:10:00,43.52,43.54,43.52,43.52,45400.0,37.0176,37.0347,37.0176,37.0176,45400.0
2012-03-05 15:15:00,43.52,43.55,43.52,43.55,41500.0,37.0176,37.0432,37.0176,37.0432,41500.0
2012-03-05 15:20:00,43.55,43.57,43.55,43.57,42000.0,37.0432,37.0602,37.0432,37.0602,42000.0
2012-03-05 15:25:00,43.56,43.57,43.54,43.56,159600.0,37.0517,37.0602,37.0347,37.0517,159600.0
2012-03-05 15:30:00,43.56,43.57,43.54,43.56,62900.0,37.0517,37.0602,37.0347,37.0517,62900.0
2012-03-05 15:35:00,43.55,43.56,43.51,43.52,180900.0,37.0432,37.0517,37.0091,37.0176,180900.0
2012-03-05 15:40:00,43.52,43.53,43.49,43.5,40100.0,37.0176,37.0262,36.9921,37.0006,40100.0
2012-03-05 15:45:00,43.5,43.52,43.48,43.49,57500.0,37.0006,37.0176,36.9836,36.9921,57500.0
2012-03-05 15:50:00,43.49,43.49,43.46,43.47,208900.0,36.9921,36.9921,36.9666,36.9751,208900.0
2012-03-05 15:55:00,43.47,43.48,43.45,43.48,153200.0,36.9751,36.9836,36.9581,36.9836,153200.0
2012-03-06 09:30:00,43.08,43.1,43.0,43.06,94000.0,36.6434,36.6604,36.5753,36.6264,94000.0
2012-03-06 09:35:00,43.05,43.08,43.03,43.04,63200.0,36.6179,36.6434,36.6009,36.6094,63200.0
2012-03-06 09:40:00,43.03,43.04,42.96,42.97,53500.0,36.6009,36.6094,36.5413,36.5498,53500.0
2012-03-06 09:45:00,42.98,43.0,42.96,42.98,30400.0,36.5583,36.5753,36.5413,36.5583,30400.0
2012-03-06 09:50:00,42.98,42.99,42.95,42.99,35200.0,36.5583,36.5668,36.5328,36.5668,35200.0
2012-03-06 09:55:00,42.98,43.02,42.98,42.98,55500.0,36.5583,36.5924,36.5583,36.5583,55500.0
2012-03-06 10:00:00,42.98,43.02,42.96,42.98,42200.0,36.5583,36.5924,36.5413,36.5583,42200.0
2012-03-06 10:05:00,42.98,43.02,42.97,42.99,46300.0,36.5583,36.5924,36.5498,36.5668,46300.0
2012-03-06 10:10:00,42.98,43.0,42.98,42.99,23500.0,36.5583,36.5753,36.5583,36.5668,23500.0
2012-03-06 10:15:00,42.98,42.99,42.96,42.97,61900.0,36.5583,36.5668,36.5413,36.5498,61900.0
2012-03-06 10:20:00,42.97,42.97,42.89,42.92,54800.0,36.5498,36.5498,36.4818,36.5073,54800.0
2012-03-06 10:25:00,42.92,42.93,42.91,42.92,23300.0,36.5073,36.5158,36.4988,36.5073,23300.0
2012-03-06 10:30:00,42.91,42.94,42.91,42.93,15600.0,36.4988,36.5243,36.4988,36.5158,15600.0
2012-03-06 10:35:00,42.93,42.99,42.93,42.97,33000.0,36.5158,36.5668,36.5158,36.5498,33000.0
2012-03-06 10:40:00,42.97,43.0,42.97,42.99,25100.0,36.5498,36.5753,36.5498,36.5668,25100.0
2012-03-06 10:45:00,42.98,42.98,42.94,42.96,16700.0,36.5583,36.5583,36.5243,36.5413,16700.0
2012-03-06 10:50:00,42.96,42.96,42.9,42.91,115700.0,36.5413,36.5413,36.4903,36.4988,115700.0
2012-03-06 10:55:00,42.91,42.93,42.9,42.9,30900.0,36.4988,36.5158,36.4903,36.4903,30900.0
2012-03-06 11:00:00,42.9,42.93,42.89,42.93,31300.0,36.4903,36.5158,36.4818,36.5158,31300.0
2012-03-06 11:05:00,42.92,42.93,42.9,42.93,164400.0,36.5073,36.5158,36.4903,36.5158,164400.0
2012-03-06 11:10:00,42.93,42.93,42.89,42.89,124000.0,36.5158,36.5158,36.4818,36.4818,124000.0
2012-03-06 11:15:00,42.89,42.91,42.86,42.86,44800.0,36.4818,36.4988,36.4563,36.4563,44800.0
2012-03-06 11:20:00,42.87,42.88,42.85,42.85,86900.0,36.4648,36.4733,36.4478,36.4478,86900.0
2012-03-06 11:25:00,42.86,42.93,42.84,42.93,208000.0,36.4563,36.5158,36.4392,36.5158,208000.0
2012-03-06 11:30:00,42.93,42.93,42.86,42.86,63900.0,36.5158,36.5158,36.4563,36.4563,63900.0
2012-03-06 11:35:00,42.87,42.9,42.86,42.88,65500.0,36.4648,36.4903,36.4563,36.4733,65500.0
2012-03-06 11:40:00,42.88,42.91,42.87,42.89,68000.0,36.4733,36.4988,36.4648,36.4818,68000.0
2012-03-06 11:45:00,42.89,42.9,42.84,42.84,27900.0,36.4818,36.4903,36.4392,36.4392,27900.0
2012-03-06 11:50:00,42.86,42.88,42.83,42.84,29100.0,36.4563,36.4733,36.4307,36.4392,29100.0
2012-03-06 11:55:00,42.84,42.86,42.82,42.84,114100.0,36.4392,36.4563,36.4222,36.4392,114100.0
2012-03-06 12:00:00,42.83,42.86,42.83,42.83,45500.0,36.4307,36.4563,36.4307,36.4307,45500.0
2012-03-06 12:05:00,42.83,42.84,42.78,42.8,190200.0,36.4307,36.4392,36.3882,36.4052,190200.0
2012-03-06 12:10:00,42.8,42.81,42.79,42.8,114300.0,36.4052,36.4137,36.3967,36.4052,114300.0
2012-03-06 12:15:00,42.8,42.8,42.76,42.77,38900.0,36.4052,36.4052,36.3712,36.3797,38900.0
2012-03-06 12:20:00,42.78,42.79,42.77,42.77,27200.0,36.3882,36.3967,36.3797,36.3797,27200.0
2012-03-06 12:25:00,42.77,42.79,42.77,42.77,17100.0,36.3797,36.3967,36.3797,36.3797,17100.0
2012-03-06 12:30:00,42.77,42.8,42.77,42.8,30100.0,36.3797,36.4052,36.3797,36.4052,30100.0
2012-03-06 12:35:00,42.8,42.83,42.8,42.82,69100.0,36.4052,36.4307,36.4052,36.4222,69100.0
2012-03-06 12:40:00,42.82,42.83,42.81,42.81,4400.0,36.4222,36.4307,36.4137,36.4137,4400.0
2012-03-06 12:45:00,42.8,42.82,42.8,42.81,26700.0,36.4052,36.4222,36.4052,36.4137,26700.0
2012-03-06 12:50:00,42.81,42.82,42.79,42.8,40600.0,36.4137,36.4222,36.3967,36.4052,40600.0
2012-03-06 12:55:00,42.81,42.83,42.8,42.8,15500.0,36.4137,36.4307,36.4052,36.4052,15500.0
2012-03-06 13:00:00,42.81,42.83,42.79,42.82,17800.0,36.4137,36.4307,36.3967,36.4222,17800.0
2012-03-06 13:05:00,42.83,42.83,42.8,42.8,29100.0,36.4307,36.4307,36.4052,36.4052,29100.0
2012-03-06 13:10:00,42.81,42.81,42.78,42.79,9300.0,36.4137,36.4137,36.3882,36.3967,9300.0
2012-03-06 13:15:00,42.78,42.78,42.77,42.77,23300.0,36.3882,36.3882,36.3797,36.3797,23300.0
2012-03-06 13:20:00,42.78,42.78,42.76,42.78,97700.0,36.3882,36.3882,36.3712,36.3882,97700.0
2012-03-06 13:25:00,42.78,42.79,42.76,42.77,19800.0,36.3882,36.3967,36.3712,36.3797,19800.0
2012-03-06 13:30:00,42.77,42.81,42.77,42.81,52300.0,36.3797,36.4137,36.3797,36.4137,52300.0
2012-03-06 13:35:00,42.81,42.83,42.8,42.83,31600.0,36.4137,36.4307,36.4052,36.4307,31600.0
2012-03-06 13:40:00,42.83,42.83,42.8,42.81,86100.0,36.4307,36.4307,36.4052,36.4137,86100.0
2012-03-06 13:45:00,42.82,42.82,42.77,42.8,34600.0,36.4222,36.4222,36.3797,36.4052,34600.0
2012-03-06 13:50:00,42.81,42.83,42.8,42.82,12700.0,36.4137,36.4307,36.4052,36.4222,12700.0
2012-03-06 13:55:00,42.83,42.83,42.78,42.79,24000.0,36.4307,36.4307,36.3882,36.3967,24000.0
2012-03-06 14:00:00,42.78,42.8,42.77,42.78,11000.0,36.3882,36.4052,36.3797,36.3882,11000.0
2012-03-06 14:05:00,42.77,42.79,42.77,42.79,13500.0,36.3797,36.3967,36.3797,36.3967,13500.0
2012-03-06 14:10:00,42.78,42.81,42.77,42.81,31700.0,36.3882,36.4137,36.3797,36.4137,31700.0
2012-03-06 14:15:00,42.81,42.82,42.79,42.79,28300.0,36.4137,36.4222,36.3967,36.3967,28300.0
2012-03-06 14:20:00,42.79,42.8,42.76,42.77,23300.0,36.3967,36.4052,36.3712,36.3797,23300.0
2012-03-06 14:25:00,42.76,42.76,42.71,42.71,75700.0,36.3712,36.3712,36.3287,36.3287,75700.0
2012-03-06 14:30:00,42.71,42.74,42.7,42.71,13600.0,36.3287,36.3542,36.3202,36.3287,13600.0
2012-03-06 14:35:00,42.71,42.71,42.67,42.71,58300.0,36.3287,36.3287,36.2946,36.3287,58300.0
2012-03-06 14:40:00,42.71,42.71,42.69,42.71,24200.0,36.3287,36.3287,36.3117,36.3287,24200.0
2012-03-06 14:45:00,42.71,42.73,42.71,42.73,41300.0,36.3287,36.3457,36.3287,36.3457,41300.0
2012-03-06 14:50:00,42.72,42.74,42.72,42.73,112100.0,36.3372,36.3542,36.3372,36.3457,112100.0
2012-03-06 14:55:00,42.73,42.74,42.71,42.73,21700.0,36.3457,36.3542,36.3287,36.3457,21700.0
2012-03-06 15:00:00,42.72,42.77,42.72,42.77,11200.0,36.3372,36.3797,36.3372,36.3797,11200.0
2012-03-06 15:05:00,42.77,42.78,42.77,42.78,16900.0,36.3797,36.3882,36.3797,36.3882,16900.0
2012-03-06 15:10:00,42.78,42.78,42.77,42.78,19600.0,36.3882,36.3882,36.3797,36.3882,19600.0
2012-03-06 15:15:00,42.79,42.83,42.78,42.83,58800.0,36.3967,36.4307,36.3882,36.4307,58800.0
2012-03-06 15:20:00,42.83,42.83,42.79,42.82,49800.0,36.4307,36.4307,36.3967,36.4222,49800.0
2012-03-06 15:25:00,42.82,42.83,42.8,42.81,30800.0,36.4222,36.4307,36.4052,36.4137,30800.0
2012-03-06 15:30:00,42.81,42.81,42.76,42.76,66600.0,36.4137,36.4137,36.3712,36.3712,66600.0
2012-03-06 15:35:00,42.76,42.8,42.76,42.79,97900.0,36.3712,36.4052,36.3712,36.3967,97900.0
2012-03-06 15:40:00,42.8,42.85,42.79,42.82,201200.0,36.4052,36.4478,36.3967,36.4222,201200.0
2012-03-06 15:45:00,42.81,42.86,42.81,42.84,229400.0,36.4137,36.4563,36.4137,36.4392,229400.0
2012-03-06 15:50:00,42.85,42.88,42.83,42.87,474000.0,36.4478,36.4733,36.4307,36.4648,474000.0
2012-03-06 15:55:00,42.86,42.88,42.84,42.84,531800.0,36.4563,36.4733,36.4392,36.4392,531800.0
2012-03-07 09:30:00,42.96,43.04,42.94,43.02,110500.0,36.5413,36.6094,36.5243,36.5924,110500.0
2012-03-07 09:35:00,43.02,43.06,43.01,43.02,37200.0,36.5924,36.6264,36.5838,36.5924,37200.0
2012-03-07 09:40:00,43.02,43.03,42.98,43.01,30600.0,36.5924,36.6009,36.5583,36.5838,30600.0
2012-03-07 09:45:00,43.02,43.05,43.02,43.03,25100.0,36.5924,36.6179,36.5924,36.6009,25100.0
2012-03-07 09:50:00,43.03,43.1,43.02,43.1,85600.0,36.6009,36.6604,36.5924,36.6604,85600.0
2012-03-07 09:55:00,43.1,43.11,43.07,43.07,46700.0,36.6604,36.6689,36.6349,36.6349,46700.0
2012-03-07 10:00:00,43.07,43.09,43.05,43.09,54700.0,36.6349,36.6519,36.6179,36.6519,54700.0
2012-03-07 10:05:00,43.09,43.11,43.05,43.07,49000.0,36.6519,36.6689,36.6179,36.6349,49000.0
2012-03-07 10:10:00,43.07,43.1,43.06,43.08,67500.0,36.6349,36.6604,36.6264,36.6434,67500.0
2012-03-07 10:15:00,43.08,43.09,43.06,43.08,115900.0,36.6434,36.6519,36.6264,36.6434,115900.0
2012-03-07 10:20:00,43.08,43.09,43.02,43.03,169500.0,36.6434,36.6519,36.5924,36.6009,169500.0
2012-03-07 10:25:00,43.02,43.05,43.01,43.05,117000.0,36.5924,36.6179,36.5838,36.6179,117000.0
2012-03-07 10:30:00,43.05,43.08,43.05,43.05,55300.0,36.6179,36.6434,36.6179,36.6179,55300.0
2012-03-07 10:35:00,43.05,43.07,43.04,43.05,54900.0,36.6179,36.6349,36.6094,36.6179,54900.0
2012-03-07 10:40:00,43.06,43.06,43.01,43.02,40200.0,36.6264,36.6264,36.5838,36.5924,40200.0
2012-03-07 10:45:00,43.01,43.04,43.01,43.03,63700.0,36.5838,36.6094,36.5838,36.6009,63700.0
2012-03-07 10:50:00,43.04,43.06,43.04,43.06,25800.0,36.6094,36.6264,36.6094,36.6264,25800.0
2012-03-07 10:55:00,43.05,43.08,43.05,43.06,52900.0,36.6179,36.6434,36.6179,36.6264,52900.0
2012-03-07 11:00:00,43.07,43.11,43.07,43.1,36200.0,36.6349,36.6689,36.6349,36.6604,36200.0
2012-03-07 11:05:00,43.1,43.17,43.1,43.16,46600.0,36.6604,36.7199,36.6604,36.7114,46600.0
2012-03-07 11:10:00,43.17,43.2,43.16,43.19,68700.0,36.7199,36.7455,36.7114,36.737,68700.0
2012-03-07 11:15:00,43.19,43.22,43.19,43.22,30500.0,36.737,36.7625,36.737,36.7625,30500.0
2012-03-07 11:20:00,43.21,43.24,43.2,43.2,87600.0,36.754,36.7795,36.7455,36.7455,87600.0
2012-03-07 11:25:00,43.2,43.21,43.2,43.2,115900.0,36.7455,36.754,36.7455,36.7455,115900.0
2012-03-07 11:30:00,43.2,43.2,43.18,43.18,34200.0,36.7455,36.7455,36.7284,36.7284,34200.0
2012-03-07 11:35:00,43.19,43.19,43.17,43.18,58100.0,36.737,36.737,36.7199,36.7284,58100.0
2012-03-07 11:40:00,43.17,43.2,43.17,43.18,28300.0,36.7199,36.7455,36.7199,36.7284,28300.0
2012-03-07 11:45:00,43.18,43.18,43.17,43.18,6300.0,36.7284,36.7284,36.7199,36.7284,6300.0
2012-03-07 11:50:00,43.18,43.18,43.17,43.17,15300.0,36.7284,36.7284,36.7199,36.7199,15300.0
2012-03-07 11:55:00,43.18,43.19,43.17,43.19,15200.0,36.7284,36.737,36.7199,36.737,15200.0
2012-03-07 12:00:00,43.19,43.22,43.19,43.2,96400.0,36.737,36.7625,36.737,36.7455,96400.0
2012-03-07 12:05:00,43.2,43.21,43.19,43.19,19600.0,36.7455,36.754,36.737,36.737,19600.0
2012-03-07 12:10:00,43.19,43.19,43.18,43.18,69900.0,36.737,36.737,36.7284,36.7284,69900.0
2012-03-07 12:15:00,43.18,43.18,43.17,43.18,4700.0,36.7284,36.7284,36.7199,36.7284,4700.0
2012-03-07 12:20:00,43.18,43.19,43.17,43.17,7700.0,36.7284,36.737,36.7199,36.7199,7700.0
2012-03-07 12:25:00,43.18,43.21,43.18,43.2,33700.0,36.7284,36.754,36.7284,36.7455,33700.0
2012-03-07 12:30:00,43.21,43.21,43.19,43.2,23900.0,36.754,36.754,36.737,36.7455,23900.0
2012-03-07 12:35:00,43.21,43.23,43.21,43.22,97000.0,36.754,36.771,36.754,36.7625,97000.0
2012-03-07 12:40:00,43.22,43.24,43.22,43.23,39200.0,36.7625,36.7795,36.7625,36.771,39200.0
2012-03-07 12:45:00,43.23,43.24,43.22,43.24,2300.0,36.771,36.7795,36.7625,36.7795,2300.0
2012-03-07 12:50:00,43.24,43.25,43.24,43.25,5100.0,36.7795,36.788,36.7795,36.788,5100.0
2012-03-07 12:55:00,43.25,43.25,43.24,43.24,16300.0,36.788,36.788,36.7795,36.7795,16300.0
2012-03-07 13:00:00,43.24,43.25,43.23,43.24,78300.0,36.7795,36.788,36.771,36.7795,78300.0
2012-03-07 13:05:00,43.24,43.26,43.23,43.23,16800.0,36.7795,36.7965,36.771,36.771,16800.0
2012-03-07 13:10:00,43.23,43.24,43.21,43.23,57800.0,36.771,36.7795,36.754,36.771,57800.0
2012-03-07 13:15:00,43.21,43.23,43.2,43.23,92000.0,36.754,36.771,36.7455,36.771,92000.0
2012-03-07 13:20:00,43.23,43.23,43.21,43.23,51300.0,36.771,36.771,36.754,36.771,51300.0
2012-03-07 13:25:00,43.24,43.24,43.22,43.23,2600.0,36.7795,36.7795,36.7625,36.771,2600.0
2012-03-07 13:30:00,43.22,43.22,43.19,43.19,35400.0,36.7625,36.7625,36.737,36.737,35400.0
2012-03-07 13:35:00,43.2,43.23,43.19,43.22,32900.0,36.7455,36.771,36.737,36.7625,32900.0
2012-03-07 13:40:00,43.22,43.22,43.17,43.19,57500.0,36.7625,36.7625,36.7199,36.737,57500.0
2012-03-07 13:45:00,43.19,43.19,43.17,43.19,13400.0,36.737,36.737,36.7199,36.737,13400.0
2012-03-07 13:50:00,43.18,43.22,43.18,43.2,29700.0,36.7284,36.7625,36.7284,36.7455,29700.0
2012-03-07 13:55:00,43.2,43.21,43.2,43.2,24000.0,36.7455,36.754,36.7455,36.7455,24000.0
2012-03-07 14:00:00,43.2,43.25,43.2,43.24,35400.0,36.7455,36.788,36.7455,36.7795,35400.0
2012-03-07 14:05:00,43.24,43.25,43.23,43.24,67700.0,36.7795,36.788,36.771,36.7795,67700.0
2012-03-07 14:10:00,43.23,43.23,43.22,43.23,10500.0,36.771,36.771,36.7625,36.771,10500.0
2012-03-07 14:15:00,43.24,43.26,43.23,43.23,54800.0,36.7795,36.7965,36.771,36.771,54800.0
2012-03-07 14:20:00,43.23,43.24,43.22,43.23,59100.0,36.771,36.7795,36.7625,36.771,59100.0
2012-03-07 14:25:00,43.23,43.25,43.22,43.25,11300.0,36.771,36.788,36.7625,36.788,11300.0
2012-03-07 14:30:00,43.25,43.25,43.2,43.2,61400.0,36.788,36.788,36.7455,36.7455,61400.0
2012-03-07 14:35:00,43.2,43.22,43.19,43.22,50400.0,36.7455,36.7625,36.737,36.7625,50400.0
2012-03-07 14:40:00,43.22,43.22,43.2,43.22,18800.0,36.7625,36.7625,36.7455,36.7625,18800.0
2012-03-07 14:45:00,43.22,43.24,43.22,43.23,127600.0,36.7625,36.7795,36.7625,36.771,127600.0
2012-03-07 14:50:00,43.24,43.29,43.23,43.29,64000.0,36.7795,36.822,36.771,36.822,64000.0
2012-03-07 14:55:00,43.29,43.29,43.27,43.28,26800.0,36.822,36.822,36.805,36.8135,26800.0
2012-03-07 15:00:00,43.28,43.29,43.27,43.29,52300.0,36.8135,36.822,36.805,36.822,52300.0
2012-03-07 15:05:00,43.28,43.28,43.25,43.25,54800.0,36.8135,36.8135,36.788,36.788,54800.0
2012-03-07 15:10:00,43.25,43.29,43.24,43.28,35500.0,36.788,36.822,36.7795,36.8135,35500.0
2012-03-07 15:15:00,43.28,43.31,43.27,43.31,33200.0,36.8135,36.839,36.805,36.839,33200.0
2012-03-07 15:20:00,43.32,43.33,43.31,43.32,99400.0,36.8475,36.856,36.839,36.8475,99400.0
2012-03-07 15:25:00,43.32,43.32,43.29,43.32,42100.0,36.8475,36.8475,36.822,36.8475,42100.0
2012-03-07 15:30:00,43.32,43.34,43.31,43.34,97500.0,36.8475,36.8645,36.839,36.8645,97500.0
2012-03-07 15:35:00,43.35,43.35,43.32,43.33,126100.0,36.873,36.873,36.8475,36.856,126100.0
2012-03-07 15:40:00,43.33,43.34,43.31,43.33,71800.0,36.856,36.8645,36.839,36.856,71800.0
2012-03-07 15:45:00,43.33,43.35,43.32,43.32,106000.0,36.856,36.873,36.8475,36.8475,106000.0
2012-03-07 15:50:00,43.32,43.32,43.3,43.31,162200.0,36.8475,36.8475,36.8305,36.839,162200.0
2012-03-07 15:55:00,43.31,43.31,43.27,43.29,347800.0,36.839,36.839,36.805,36.822,347800.0
2012-03-08 09:30:00,43.34,43.5,43.34,43.48,121000.0,36.8645,37.0006,36.8645,36.9836,121000.0
2012-03-08 09:35:00,43.48,43.54,43.48,43.53,60600.0,36.9836,37.0347,36.9836,37.0262,60600.0
2012-03-08 09:40:00,43.53,43.57,43.52,43.53,21500.0,37.0262,37.0602,37.0176,37.0262,21500.0
2012-03-08 09:45:00,43.53,43.6,43.53,43.59,50200.0,37.0262,37.0857,37.0262,37.0772,50200.0
2012-03-08 09:50:00,43.59,43.61,43.55,43.55,59200.0,37.0772,37.0942,37.0432,37.0432,59200.0
2012-03-08 09:55:00,43.55,43.58,43.55,43.57,63600.0,37.0432,37.0687,37.0432,37.0602,63600.0
2012-03-08 10:00:00,43.57,43.57,43.53,43.55,41400.0,37.0602,37.0602,37.0262,37.0432,41400.0
2012-03-08 10:05:00,43.54,43.57,43.54,43.56,38300.0,37.0347,37.0602,37.0347,37.0517,38300.0
2012-03-08 10:10:00,43.55,43.55,43.49,43.54,40000.0,37.0432,37.0432,36.9921,37.0347,40000.0
2012-03-08 10:15:00,43.54,43.56,43.52,43.56,163500.0,37.0347,37.0517,37.0176,37.0517,163500.0
2012-03-08 10:20:00,43.56,43.56,43.5,43.52,20500.0,37.0517,37.0517,37.0006,37.0176,20500.0
2012-03-08 10:25:00,43.5,43.53,43.49,43.52,31800.0,37.0006,37.0262,36.9921,37.0176,31800.0
2012-03-08 10:30:00,43.53,43.56,43.52,43.55,41300.0,37.0262,37.0517,37.0176,37.0432,41300.0
2012-03-08 10:35:00,43.55,43.57,43.54,43.55,22100.0,37.0432,37.0602,37.0347,37.0432,22100.0
2012-03-08 10:40:00,43.55,43.58,43.55,43.55,29300.0,37.0432,37.0687,37.0432,37.0432,29300.0
2012-03-08 10:45:00,43.56,43.6,43.55,43.58,43300.0,37.0517,37.0857,37.0432,37.0687,43300.0
2012-03-08 10:50:00,43.58,43.62,43.58,43.62,42600.0,37.0687,37.1027,37.0687,37.1027,42600.0
2012-03-08 10:55:00,43.62,43.64,43.61,43.63,45600.0,37.1027,37.1197,37.0942,37.1112,45600.0
2012-03-08 11:00:00,43.63,43.65,43.62,43.63,95200.0,37.1112,37.1282,37.1027,37.1112,95200.0
2012-03-08 11:05:00,43.63,43.65,43.63,43.65,16500.0,37.1112,37.1282,37.1112,37.1282,16500.0
2012-03-08 11:10:00,43.65,43.67,43.65,43.67,66800.0,37.1282,37.1452,37.1282,37.1452,66800.0
2012-03-08 11:15:00,43.68,43.7,43.67,43.68,53800.0,37.1537,37.1708,37.1452,37.1537,53800.0
2012-03-08 11:20:00,43.69,43.69,43.66,43.69,51400.0,37.1622,37.1622,37.1367,37.1622,51400.0
2012-03-08 11:25:00,43.7,43.7,43.66,43.68,60200.0,37.1708,37.1708,37.1367,37.1537,60200.0
2012-03-08 11:30:00,43.68,43.71,43.67,43.7,85700.0,37.1537,37.1793,37.1452,37.1708,85700.0
2012-03-08 11:35:00,43.7,43.72,43.69,43.71,42800.0,37.1708,37.1878,37.1622,37.1793,42800.0
2012-03-08 11:40:00,43.7,43.71,43.67,43.68,53300.0,37.1708,37.1793,37.1452,37.1537,53300.0
2012-03-08 11:45:00,43.68,43.7,43.68,43.69,34200.0,37.1537,37.1708,37.1537,37.1622,34200.0
2012-03-08 11:50:00,43.7,43.71,43.69,43.7,67300.0,37.1708,37.1793,37.1622,37.1708,67300.0
2012-03-08 11:55:00,43.7,43.72,43.7,43.72,54500.0,37.1708,37.1878,37.1708,37.1878,54500.0
2012-03-08 12:00:00,43.72,43.73,43.71,43.72,9700.0,37.1878,37.1963,37.1793,37.1878,9700.0
2012-03-08 12:05:00,43.73,43.74,43.71,43.73,52000.0,37.1963,37.2048,37.1793,37.1963,52000.0
2012-03-08 12:10:00,43.73,43.75,43.73,43.74,24800.0,37.1963,37.2133,37.1963,37.2048,24800.0
2012-03-08 12:15:00,43.74,43.74,43.71,43.72,38500.0,37.2048,37.2048,37.1793,37.1878,38500.0
2012-03-08 12:20:00,43.72,43.73,43.72,43.73,14400.0,37.1878,37.1963,37.1878,37.1963,14400.0
2012-03-08 12:25:00,43.73,43.73,43.71,43.72,36900.0,37.1963,37.1963,37.1793,37.1878,36900.0
2012-03-08 12:30:00,43.72,43.72,43.7,43.7,20300.0,37.1878,37.1878,37.1708,37.1708,20300.0
2012-03-08 12:35:00,43.7,43.71,43.7,43.7,16200.0,37.1708,37.1793,37.1708,37.1708,16200.0
2012-03-08 12:40:00,43.7,43.71,43.7,43.7,14400.0,37.1708,37.1793,37.1708,37.1708,14400.0
2012-03-08 12:45:00,43.7,43.72,43.7,43.71,21400.0,37.1708,37.1878,37.1708,37.1793,21400.0
2012-03-08 12:50:00,43.71,43.73,43.71,43.73,17300.0,37.1793,37.1963,37.1793,37.1963,17300.0
2012-03-08 12:55:00,43.72,43.73,43.7,43.71,85100.0,37.1878,37.1963,37.1708,37.1793,85100.0
2012-03-08 13:00:00,43.71,43.71,43.68,43.68,60100.0,37.1793,37.1793,37.1537,37.1537,60100.0
2012-03-08 13:05:00,43.69,43.7,43.68,43.69,70400.0,37.1622,37.1708,37.1537,37.1622,70400.0
2012-03-08 13:10:00,43.7,43.72,43.69,43.72,38900.0,37.1708,37.1878,37.1622,37.1878,38900.0
2012-03-08 13:15:00,43.72,43.74,43.72,43.73,10600.0,37.1878,37.2048,37.1878,37.1963,10600.0
2012-03-08 13:20:00,43.73,43.73,43.72,43.72,36500.0,37.1963,37.1963,37.1878,37.1878,36500.0
2012-03-08 13:25:00,43.72,43.74,43.71,43.73,81700.0,37.1878,37.2048,37.1793,37.1963,81700.0
2012-03-08 13:30:00,43.73,43.74,43.72,43.74,26200.0,37.1963,37.2048,37.1878,37.2048,26200.0
2012-03-08 13:35:00,43.73,43.74,43.71,43.71,37300.0,37.1963,37.2048,37.1793,37.1793,37300.0
2012-03-08 13:40:00,43.71,43.73,43.7,43.71,28500.0,37.1793,37.1963,37.1708,37.1793,28500.0
2012-03-08 13:45:00,43.71,43.72,43.7,43.71,9200.0,37.1793,37.1878,37.1708,37.1793,9200.0
2012-03-08 13:50:00,43.7,43.71,43.68,43.68,9400.0,37.1708,37.1793,37.1537,37.1537,9400.0
2012-03-08 13:55:00,43.68,43.69,43.67,43.68,19300.0,37.1537,37.1622,37.1452,37.1537,19300.0
2012-03-08 14:00:00,43.68,43.69,43.67,43.67,14900.0,37.1537,37.1622,37.1452,37.1452,14900.0
2012-03-08 14:05:00,43.66,43.69,43.66,43.68,21300.0,37.1367,37.1622,37.1367,37.1537,21300.0
2012-03-08 14:10:00,43.68,43.68,43.64,43.65,60000.0,37.1537,37.1537,37.1197,37.1282,60000.0
2012-03-08 14:15:00,43.65,43.66,43.64,43.65,30000.0,37.1282,37.1367,37.1197,37.1282,30000.0
2012-03-08 14:20:00,43.65,43.66,43.64,43.65,24500.0,37.1282,37.1367,37.1197,37.1282,24500.0
2012-03-08 14:25:00,43.65,43.67,43.64,43.65,34200.0,37.1282,37.1452,37.1197,37.1282,34200.0
2012-03-08 14:30:00,43.65,43.65,43.63,43.63,11000.0,37.1282,37.1282,37.1112,37.1112,11000.0
2012-03-08 14:35:00,43.64,43.64,43.62,43.64,29000.0,37.1197,37.1197,37.1027,37.1197,29000.0
2012-03-08 14:40:00,43.64,43.68,43.64,43.68,18800.0,37.1197,37.1537,37.1197,37.1537,18800.0
2012-03-08 14:45:00,43.68,43.69,43.67,43.68,30800.0,37.1537,37.1622,37.1452,37.1537,30800.0
2012-03-08 14:50:00,43.69,43.76,43.68,43.75,78300.0,37.1622,37.2218,37.1537,37.2133,78300.0
2012-03-08 14:55:00,43.75,43.77,43.74,43.76,30600.0,37.2133,37.2303,37.2048,37.2218,30600.0
2012-03-08 15:00:00,43.75,43.76,43.74,43.76,11900.0,37.2133,37.2218,37.2048,37.2218,11900.0
2012-03-08 15:05:00,43.76,43.78,43.75,43.78,21200.0,37.2218,37.2388,37.2133,37.2388,21200.0
2012-03-08 15:10:00,43.77,43.82,43.77,43.82,39600.0,37.2303,37.2728,37.2303,37.2728,39600.0
2012-03-08 15:15:00,43.81,43.82,43.8,43.8,41900.0,37.2643,37.2728,37.2558,37.2558,41900.0
2012-03-08 15:20:00,43.8,43.82,43.8,43.82,49000.0,37.2558,37.2728,37.2558,37.2728,49000.0
2012-03-08 15:25:00,43.81,43.82,43.79,43.8,37800.0,37.2643,37.2728,37.2473,37.2558,37800.0
2012-03-08 15:30:00,43.8,43.81,43.79,43.8,50200.0,37.2558,37.2643,37.2473,37.2558,50200.0
2012-03-08 15:35:00,43.8,43.8,43.76,43.76,53700.0,37.2558,37.2558,37.2218,37.2218,53700.0
2012-03-08 15:40:00,43.76,43.79,43.76,43.77,41000.0,37.2218,37.2473,37.2218,37.2303,41000.0
2012-03-08 15:45:00,43.77,43.78,43.75,43.75,197000.0,37.2303,37.2388,37.2133,37.2133,197000.0
2012-03-08 15:50:00,43.76,43.77,43.73,43.76,442400.0,37.2218,37.2303,37.1963,37.2218,442400.0
2012-03-08 15:55:00,43.76,43.76,43.71,43.73,445700.0,37.2218,37.2218,37.1793,37.1963,445700.0
2012-03-09 09:30:00,43.9,43.9,43.84,43.84,558500.0,37.3409,37.3409,37.2898,37.2898,558500.0
2012-03-09 09:35:00,43.84,43.86,43.8,43.84,34600.0,37.2898,37.3068,37.2558,37.2898,34600.0
2012-03-09 09:40:00,43.83,43.87,43.83,43.87,44900.0,37.2813,37.3154,37.2813,37.3154,44900.0
2012-03-09 09:45:00,43.87,43.91,43.87,43.9,43300.0,37.3154,37.3494,37.3154,37.3409,43300.0
2012-03-09 09:50:00,43.91,43.92,43.86,43.87,49200.0,37.3494,37.3579,37.3068,37.3154,49200.0
2012-03-09 09:55:00,43.87,43.87,43.81,43.83,59900.0,37.3154,37.3154,37.2643,37.2813,59900.0
2012-03-09 10:00:00,43.83,43.89,43.83,43.88,69600.0,37.2813,37.3324,37.2813,37.3239,69600.0
2012-03-09 10:05:00,43.88,43.91,43.85,43.91,70500.0,37.3239,37.3494,37.2983,37.3494,70500.0
2012-03-09 10:10:00,43.91,43.91,43.86,43.87,22200.0,37.3494,37.3494,37.3068,37.3154,22200.0
2012-03-09 10:15:00,43.88,43.93,43.88,43.93,41400.0,37.3239,37.3664,37.3239,37.3664,41400.0
2012-03-09 10:20:00,43.93,43.97,43.93,43.95,20900.0,37.3664,37.4004,37.3664,37.3834,20900.0
2012-03-09 10:25:00,43.96,43.98,43.96,43.97,27500.0,37.3919,37.4089,37.3919,37.4004,27500.0
2012-03-09 10:30:00,43.98,44.01,43.98,44.0,51100.0,37.4089,37.4344,37.4089,37.4259,51100.0
2012-03-09 10:35:00,44.0,44.05,43.99,44.05,58900.0,37.4259,37.4685,37.4174,37.4685,58900.0
2012-03-09 10:40:00,44.05,44.05,44.0,44.0,47400.0,37.4685,37.4685,37.4259,37.4259,47400.0
2012-03-09 10:45:00,44.0,44.01,43.96,43.96,196500.0,37.4259,37.4344,37.3919,37.3919,196500.0
2012-03-09 10:50:00,43.96,43.99,43.95,43.99,145900.0,37.3919,37.4174,37.3834,37.4174,145900.0
2012-03-09 10:55:00,43.99,44.02,43.99,44.0,31100.0,37.4174,37.4429,37.4174,37.4259,31100.0
2012-03-09 11:00:00,44.0,44.01,43.96,43.96,54000.0,37.4259,37.4344,37.3919,37.3919,54000.0
2012-03-09 11:05:00,43.96,43.99,43.96,43.97,77300.0,37.3919,37.4174,37.3919,37.4004,77300.0
2012-03-09 11:10:00,43.96,43.97,43.96,43.96,16200.0,37.3919,37.4004,37.3919,37.3919,16200.0
2012-03-09 11:15:00,43.96,43.96,43.94,43.96,21000.0,37.3919,37.3919,37.3749,37.3919,21000.0
2012-03-09 11:20:00,43.96,43.97,43.95,43.96,11300.0,37.3919,37.4004,37.3834,37.3919,11300.0
2012-03-09 11:25:00,43.96,43.96,43.93,43.94,19100.0,37.3919,37.3919,37.3664,37.3749,19100.0
2012-03-09 11:30:00,43.94,43.94,43.91,43.91,15200.0,37.3749,37.3749,37.3494,37.3494,15200.0
2012-03-09 11:35:00,43.92,43.95,43.91,43.95,26500.0,37.3579,37.3834,37.3494,37.3834,26500.0
2012-03-09 11:40:00,43.95,43.96,43.94,43.95,12200.0,37.3834,37.3919,37.3749,37.3834,12200.0
2012-03-09 11:45:00,43.96,43.97,43.95,43.96,37400.0,37.3919,37.4004,37.3834,37.3919,37400.0
2012-03-09 11:50:00,43.96,43.99,43.96,43.97,21000.0,37.3919,37.4174,37.3919,37.4004,21000.0
2012-03-09 11:55:00,43.97,43.99,43.97,43.98,26600.0,37.4004,37.4174,37.4004,37.4089,26600.0
2012-03-09 12:00:00,43.98,43.99,43.97,43.97,8300.0,37.4089,37.4174,37.4004,37.4004,8300.0
2012-03-09 12:05:00,43.96,43.97,43.95,43.97,31500.0,37.3919,37.4004,37.3834,37.4004,31500.0
2012-03-09 12:10:00,43.96,43.97,43.95,43.97,7300.0,37.3919,37.4004,37.3834,37.4004,7300.0
2012-03-09 12:15:00,43.97,43.97,43.95,43.96,15400.0,37.4004,37.4004,37.3834,37.3919,15400.0
2012-03-09 12:20:00,43.96,43.97,43.96,43.97,11800.0,37.3919,37.4004,37.3919,37.4004,11800.0
2012-03-09 12:25:00,43.97,43.97,43.96,43.97,2100.0,37.4004,37.4004,37.3919,37.4004,2100.0
2012-03-09 12:30:00,43.96,43.96,43.95,43.96,18200.0,37.3919,37.3919,37.3834,37.3919,18200.0
2012-03-09 12:35:00,43.96,43.96,43.95,43.96,17700.0,37.3919,37.3919,37.3834,37.3919,17700.0
2012-03-09 12:40:00,43.96,43.98,43.95,43.98,18100.0,37.3919,37.4089,37.3834,37.4089,18100.0
2012-03-09 12:45:00,43.98,43.98,43.97,43.97,32100.0,37.4089,37.4089,37.4004,37.4004,32100.0
2012-03-09 12:50:00,43.98,43.99,43.97,43.99,24200.0,37.4089,37.4174,37.4004,37.4174,24200.0
2012-03-09 12:55:00,43.99,44.01,43.99,44.01,230200.0,37.4174,37.4344,37.4174,37.4344,230200.0
2012-03-09 13:00:00,44.01,44.03,44.0,44.02,28200.0,37.4344,37.4514,37.4259,37.4429,28200.0
2012-03-09 13:05:00,44.02,44.04,44.02,44.04,27600.0,37.4429,37.46,37.4429,37.46,27600.0
2012-03-09 13:10:00,44.04,44.05,44.03,44.05,26700.0,37.46,37.4685,37.4514,37.4685,26700.0
2012-03-09 13:15:00,44.05,44.07,44.05,44.05,68200.0,37.4685,37.4855,37.4685,37.4685,68200.0
2012-03-09 13:20:00,44.04,44.05,44.01,44.01,39300.0,37.46,37.4685,37.4344,37.4344,39300.0
2012-03-09 13:25:00,44.01,44.03,44.0,44.02,55100.0,37.4344,37.4514,37.4259,37.4429,55100.0
2012-03-09 13:30:00,44.02,44.04,44.01,44.01,16900.0,37.4429,37.46,37.4344,37.4344,16900.0
2012-03-09 13:35:00,44.02,44.05,44.02,44.05,20400.0,37.4429,37.4685,37.4429,37.4685,20400.0
2012-03-09 13:40:00,44.05,44.05,44.03,44.03,13200.0,37.4685,37.4685,37.4514,37.4514,13200.0
2012-03-09 13:45:00,44.03,44.04,44.02,44.04,18200.0,37.4514,37.46,37.4429,37.46,18200.0
2012-03-09 13:50:00,44.05,44.05,44.03,44.03,7900.0,37.4685,37.4685,37.4514,37.4514,7900.0
2012-03-09 13:55:00,44.03,44.05,44.03,44.05,129100.0,37.4514,37.4685,37.4514,37.4685,129100.0
2012-03-09 14:00:00,44.05,44.05,44.04,44.05,28900.0,37.4685,37.4685,37.46,37.4685,28900.0
2012-03-09 14:05:00,44.04,44.04,44.02,44.02,34900.0,37.46,37.46,37.4429,37.4429,34900.0
2012-03-09 14:10:00,44.03,44.05,44.02,44.03,22400.0,37.4514,37.4685,37.4429,37.4514,22400.0
2012-03-09 14:15:00,44.02,44.03,44.01,44.01,6800.0,37.4429,37.4514,37.4344,37.4344,6800.0
2012-03-09 14:20:00,44.01,44.02,44.01,44.01,8600.0,37.4344,37.4429,37.4344,37.4344,8600.0
2012-03-09 14:25:00,44.02,44.02,44.01,44.01,4700.0,37.4429,37.4429,37.4344,37.4344,4700.0
2012-03-09 14:30:00,44.01,44.05,44.01,44.04,24100.0,37.4344,37.4685,37.4344,37.46,24100.0
2012-03-09 14:35:00,44.04,44.05,44.03,44.05,31200.0,37.46,37.4685,37.4514,37.4685,31200.0
2012-03-09 14:40:00,44.05,44.07,44.04,44.04,27300.0,37.4685,37.4855,37.46,37.46,27300.0
2012-03-09 14:45:00,44.04,44.05,44.02,44.02,21400.0,37.46,37.4685,37.4429,37.4429,21400.0
2012-03-09 14:50:00,44.02,44.02,43.97,43.98,182000.0,37.4429,37.4429,37.4004,37.4089,182000.0
2012-03-09 14:55:00,43.97,43.99,43.93,43.98,171000.0,37.4004,37.4174,37.3664,37.4089,171000.0
2012-03-09 15:00:00,43.98,44.01,43.98,44.0,48000.0,37.4089,37.4344,37.4089,37.4259,48000.0
2012-03-09 15:05:00,43.99,44.01,43.98,43.99,28000.0,37.4174,37.4344,37.4089,37.4174,28000.0
2012-03-09 15:10:00,43.99,44.0,43.94,43.97,72300.0,37.4174,37.4259,37.3749,37.4004,72300.0
2012-03-09 15:15:00,43.97,43.97,43.95,43.96,13900.0,37.4004,37.4004,37.3834,37.3919,13900.0
2012-03-09 15:20:00,43.96,43.99,43.96,43.97,38200.0,37.3919,37.4174,37.3919,37.4004,38200.0
2012-03-09 15:25:00,43.96,43.98,43.95,43.96,43100.0,37.3919,37.4089,37.3834,37.3919,43100.0
2012-03-09 15:30:00,43.96,43.97,43.94,43.94,46300.0,37.3919,37.4004,37.3749,37.3749,46300.0
2012-03-09 15:35:00,43.94,43.98,43.94,43.97,102600.0,37.3749,37.4089,37.3749,37.4004,102600.0
2012-03-09 15:40:00,43.97,43.98,43.95,43.97,80200.0,37.4004,37.4089,37.3834,37.4004,80200.0
2012-03-09 15:45:00,43.97,43.97,43.95,43.95,150300.0,37.4004,37.4004,37.3834,37.3834,150300.0
2012-03-09 15:50:00,43.96,43.96,43.92,43.93,220500.0,37.3919,37.3919,37.3579,37.3664,220500.0
2012-03-09 15:55:00,43.94,43.96,43.93,43.96,445700.0,37.3749,37.3919,37.3664,37.3919,445700.0
2012-03-12 09:30:00,44.0,44.01,43.94,43.96,49800.0,37.4259,37.4344,37.3749,37.3919,49800.0
2012-03-12 09:35:00,43.96,44.08,43.96,44.07,24500.0,37.3919,37.494,37.3919,37.4855,24500.0
2012-03-12 09:40:00,44.07,44.11,44.06,44.06,28600.0,37.4855,37.5195,37.477,37.477,28600.0
2012-03-12 09:45:00,44.07,44.08,44.05,44.05,40700.0,37.4855,37.494,37.4685,37.4685,40700.0
2012-03-12 09:50:00,44.05,44.09,44.04,44.08,47700.0,37.4685,37.5025,37.46,37.494,47700.0
2012-03-12 09:55:00,44.08,44.1,44.04,44.06,75000.0,37.494,37.511,37.46,37.477,75000.0
2012-03-12 10:00:00,44.06,44.06,43.99,44.0,57300.0,37.477,37.477,37.4174,37.4259,57300.0
2012-03-12 10:05:00,44.0,44.03,43.98,44.01,52200.0,37.4259,37.4514,37.4089,37.4344,52200.0
2012-03-12 10:10:00,44.01,44.01,43.97,43.99,39600.0,37.4344,37.4344,37.4004,37.4174,39600.0
2012-03-12 10:15:00,43.98,44.02,43.98,44.02,51800.0,37.4089,37.4429,37.4089,37.4429,51800.0
2012-03-12 10:20:00,44.02,44.02,43.93,43.95,72100.0,37.4429,37.4429,37.3664,37.3834,72100.0
2012-03-12 10:25:00,43.95,43.96,43.93,43.94,31800.0,37.3834,37.3919,37.3664,37.3749,31800.0
2012-03-12 10:30:00,43.95,43.95,43.88,43.89,58700.0,37.3834,37.3834,37.3239,37.3324,58700.0
2012-03-12 10:35:00,43.89,43.89,43.85,43.86,53300.0,37.3324,37.3324,37.2983,37.3068,53300.0
2012-03-12 10:40:00,43.86,43.88,43.85,43.88,37600.0,37.3068,37.3239,37.2983,37.3239,37600.0
2012-03-12 10:45:00,43.89,43.9,43.88,43.89,30400.0,37.3324,37.3409,37.3239,37.3324,30400.0
2012-03-12 10:50:00,43.88,43.93,43.88,43.9,45200.0,37.3239,37.3664,37.3239,37.3409,45200.0
2012-03-12 10:55:00,43.9,43.91,43.87,43.88,36100.0,37.3409,37.3494,37.3154,37.3239,36100.0
2012-03-12 11:00:00,43.88,43.89,43.84,43.86,38800.0,37.3239,37.3324,37.2898,37.3068,38800.0
2012-03-12 11:05:00,43.86,43.87,43.82,43.82,74100.0,37.3068,37.3154,37.2728,37.2728,74100.0
2012-03-12 11:10:00,43.83,43.87,43.83,43.87,33800.0,37.2813,37.3154,37.2813,37.3154,33800.0
2012-03-12 11:15:00,43.88,43.88,43.84,43.84,31500.0,37.3239,37.3239,37.2898,37.2898,31500.0
2012-03-12 11:20:00,43.84,43.85,43.77,43.79,51200.0,37.2898,37.2983,37.2303,37.2473,51200.0
2012-03-12 11:25:00,43.8,43.83,43.79,43.83,34600.0,37.2558,37.2813,37.2473,37.2813,34600.0
2012-03-12 11:30:00,43.83,43.85,43.82,43.82,50900.0,37.2813,37.2983,37.2728,37.2728,50900.0
2012-03-12 11:35:00,43.82,43.86,43.82,43.86,48100.0,37.2728,37.3068,37.2728,37.3068,48100.0
2012-03-12 11:40:00,43.85,43.85,43.82,43.82,23200.0,37.2983,37.2983,37.2728,37.2728,23200.0
2012-03-12 11:45:00,43.83,43.84,43.81,43.82,154400.0,37.2813,37.2898,37.2643,37.2728,154400.0
2012-03-12 11:50:00,43.82,43.85,43.81,43.82,49100.0,37.2728,37.2983,37.2643,37.2728,49100.0
2012-03-12 11:55:00,43.82,43.83,43.8,43.81,13600.0,37.2728,37.2813,37.2558,37.2643,13600.0
2012-03-12 12:00:00,43.81,43.86,43.77,43.84,45600.0,37.2643,37.3068,37.2303,37.2898,45600.0
2012-03-12 12:05:00,43.83,43.86,43.83,43.85,14700.0,37.2813,37.3068,37.2813,37.2983,14700.0
2012-03-12 12:10:00,43.86,43.89,43.85,43.89,20400.0,37.3068,37.3324,37.2983,37.3324,20400.0
2012-03-12 12:15:00,43.89,43.9,43.88,43.88,53600.0,37.3324,37.3409,37.3239,37.3239,53600.0
2012-03-12 12:20:00,43.88,43.9,43.87,43.88,47700.0,37.3239,37.3409,37.3154,37.3239,47700.0
2012-03-12 12:25:00,43.87,43.87,43.85,43.85,15300.0,37.3154,37.3154,37.2983,37.2983,15300.0
2012-03-12 12:30:00,43.85,43.85,43.83,43.84,52600.0,37.2983,37.2983,37.2813,37.2898,52600.0
2012-03-12 12:35:00,43.84,43.86,43.84,43.85,3500.0,37.2898,37.3068,37.2898,37.2983,3500.0
2012-03-12 12:40:00,43.86,43.87,43.83,43.87,21700.0,37.3068,37.3154,37.2813,37.3154,21700.0
2012-03-12 12:45:00,43.86,43.87,43.85,43.86,17000.0,37.3068,37.3154,37.2983,37.3068,17000.0
2012-03-12 12:50:00,43.85,43.86,43.81,43.81,29400.0,37.2983,37.3068,37.2643,37.2643,29400.0
2012-03-12 12:55:00,43.82,43.84,43.81,43.84,15400.0,37.2728,37.2898,37.2643,37.2898,15400.0
2012-03-12 13:00:00,43.83,43.84,43.82,43.83,7200.0,37.2813,37.2898,37.2728,37.2813,7200.0
2012-03-12 13:05:00,43.83,43.83,43.81,43.81,14200.0,37.2813,37.2813,37.2643,37.2643,14200.0
2012-03-12 13:10:00,43.82,43.83,43.8,43.8,22600.0,37.2728,37.2813,37.2558,37.2558,22600.0
2012-03-12 13:15:00,43.8,43.85,43.8,43.83,19700.0,37.2558,37.2983,37.2558,37.2813,19700.0
2012-03-12 13:20:00,43.83,43.85,43.82,43.85,6200.0,37.2813,37.2983,37.2728,37.2983,6200.0
2012-03-12 13:25:00,43.84,43.85,43.83,43.84,25500.0,37.2898,37.2983,37.2813,37.2898,25500.0
2012-03-12 13:30:00,43.84,43.86,43.84,43.86,7500.0,37.2898,37.3068,37.2898,37.3068,7500.0
2012-03-12 13:35:00,43.86,43.9,43.86,43.88,38600.0,37.3068,37.3409,37.3068,37.3239,38600.0
2012-03-12 13:40:00,43.89,43.91,43.88,43.89,16200.0,37.3324,37.3494,37.3239,37.3324,16200.0
2012-03-12 13:45:00,43.9,43.91,43.89,43.89,38600.0,37.3409,37.3494,37.3324,37.3324,38600.0
2012-03-12 13:50:00,43.89,43.9,43.88,43.9,107700.0,37.3324,37.3409,37.3239,37.3409,107700.0
2012-03-12 13:55:00,43.9,43.91,43.88,43.88,34000.0,37.3409,37.3494,37.3239,37.3239,34000.0
2012-03-12 14:00:00,43.89,43.89,43.88,43.88,2900.0,37.3324,37.3324,37.3239,37.3239,2900.0
2012-03-12 14:05:00,43.89,43.89,43.87,43.88,23200.0,37.3324,37.3324,37.3154,37.3239,23200.0
2012-03-12 14:10:00,43.88,43.92,43.88,43.91,27800.0,37.3239,37.3579,37.3239,37.3494,27800.0
2012-03-12 14:15:00,43.91,43.92,43.9,43.9,12200.0,37.3494,37.3579,37.3409,37.3409,12200.0
2012-03-12 14:20:00,43.89,43.9,43.88,43.89,5100.0,37.3324,37.3409,37.3239,37.3324,5100.0
2012-03-12 14:25:00,43.88,43.89,43.86,43.87,19100.0,37.3239,37.3324,37.3068,37.3154,19100.0
2012-03-12 14:30:00,43.86,43.87,43.85,43.85,12700.0,37.3068,37.3154,37.2983,37.2983,12700.0
2012-03-12 14:35:00,43.85,43.86,43.85,43.86,17900.0,37.2983,37.3068,37.2983,37.3068,17900.0
2012-03-12 14:40:00,43.86,43.87,43.85,43.86,14000.0,37.3068,37.3154,37.2983,37.3068,14000.0
2012-03-12 14:45:00,43.86,43.87,43.85,43.85,7700.0,37.3068,37.3154,37.2983,37.2983,7700.0
2012-03-12 14:50:00,43.85,43.86,43.85,43.86,3600.0,37.2983,37.3068,37.2983,37.3068,3600.0
2012-03-12 14:55:00,43.86,43.88,43.86,43.88,5800.0,37.3068,37.3239,37.3068,37.3239,5800.0
2012-03-12 15:00:00,43.88,43.89,43.86,43.87,20400.0,37.3239,37.3324,37.3068,37.3154,20400.0
2012-03-12 15:05:00,43.87,43.88,43.85,43.85,5400.0,37.3154,37.3239,37.2983,37.2983,5400.0
2012-03-12 15:10:00,43.84,43.86,43.84,43.86,47600.0,37.2898,37.3068,37.2898,37.3068,47600.0
2012-03-12 15:15:00,43.87,43.87,43.85,43.87,13700.0,37.3154,37.3154,37.2983,37.3154,13700.0
2012-03-12 15:20:00,43.87,43.88,43.85,43.85,51000.0,37.3154,37.3239,37.2983,37.2983,51000.0
2012-03-12 15:25:00,43.85,43.87,43.85,43.85,36400.0,37.2983,37.3154,37.2983,37.2983,36400.0
2012-03-12 15:30:00,43.84,43.86,43.84,43.84,43900.0,37.2898,37.3068,37.2898,37.2898,43900.0
2012-03-12 15:35:00,43.84,43.85,43.82,43.83,59900.0,37.2898,37.2983,37.2728,37.2813,59900.0
2012-03-12 15:40:00,43.83,43.84,43.82,43.83,64700.0,37.2813,37.2898,37.2728,37.2813,64700.0
2012-03-12 15:45:00,43.82,43.86,43.81,43.86,88500.0,37.2728,37.3068,37.2643,37.3068,88500.0
2012-03-12 15:50:00,43.86,43.87,43.84,43.84,119200.0,37.3068,37.3154,37.2898,37.2898,119200.0
2012-03-12 15:55:00,43.84,43.86,43.83,43.85,284600.0,37.2898,37.3068,37.2813,37.2983,284600.0
2012-03-13 09:30:00,44.03,44.14,44.03,44.1,40600.0,37.4514,37.545,37.4514,37.511,40600.0
2012-03-13 09:35:00,44.1,44.14,44.09,44.12,19700.0,37.511,37.545,37.5025,37.528,19700.0
2012-03-13 09:40:00,44.13,44.13,44.08,44.09,74400.0,37.5365,37.5365,37.494,37.5025,74400.0
2012-03-13 09:45:00,44.08,44.08,44.02,44.03,41000.0,37.494,37.494,37.4429,37.4514,41000.0
2012-03-13 09:50:00,44.03,44.07,44.03,44.07,20700.0,37.4514,37.4855,37.4514,37.4855,20700.0
2012-03-13 09:55:00,44.06,44.1,43.98,43.99,307700.0,37.477,37.511,37.4089,37.4174,307700.0
2012-03-13 10:00:00,43.99,43.99,43.96,43.98,37100.0,37.4174,37.4174,37.3919,37.4089,37100.0
2012-03-13 10:05:00,43.99,44.0,43.96,43.98,62500.0,37.4174,37.4259,37.3919,37.4089,62500.0
2012-03-13 10:10:00,43.98,44.0,43.97,44.0,52400.0,37.4089,37.4259,37.4004,37.4259,52400.0
2012-03-13 10:15:00,43.99,43.99,43.95,43.99,77800.0,37.4174,37.4174,37.3834,37.4174,77800.0
2012-03-13 10:20:00,43.99,44.02,43.99,44.01,26900.0,37.4174,37.4429,37.4174,37.4344,26900.0
2012-03-13 10:25:00,44.01,44.03,44.01,44.02,28600.0,37.4344,37.4514,37.4344,37.4429,28600.0
2012-03-13 10:30:00,44.02,44.06,44.02,44.04,31200.0,37.4429,37.477,37.4429,37.46,31200.0
2012-03-13 10:35:00,44.05,44.08,44.04,44.05,201100.0,37.4685,37.494,37.46,37.4685,201100.0
2012-03-13 10:40:00,44.06,44.09,44.05,44.09,21500.0,37.477,37.5025,37.4685,37.5025,21500.0
2012-03-13 10:45:00,44.09,44.1,44.08,44.09,11100.0,37.5025,37.511,37.494,37.5025,11100.0
2012-03-13 10:50:00,44.09,44.12,44.08,44.11,21100.0,37.5025,37.528,37.494,37.5195,21100.0
2012-03-13 10:55:00,44.11,44.11,44.09,44.1,18900.0,37.5195,37.5195,37.5025,37.511,18900.0
2012-03-13 11:00:00,44.1,44.12,44.09,44.1,39000.0,37.511,37.528,37.5025,37.511,39000.0
2012-03-13 11:05:00,44.1,44.12,44.09,44.11,11600.0,37.511,37.528,37.5025,37.5195,11600.0
2012-03-13 11:10:00,44.11,44.11,44.08,44.09,32000.0,37.5195,37.5195,37.494,37.5025,32000.0
2012-03-13 11:15:00,44.1,44.1,44.08,44.09,13800.0,37.511,37.511,37.494,37.5025,13800.0
2012-03-13 11:20:00,44.09,44.12,44.08,44.1,24500.0,37.5025,37.528,37.494,37.511,24500.0
2012-03-13 11:25:00,44.1,44.12,44.1,44.1,24200.0,37.511,37.528,37.511,37.511,24200.0
2012-03-13 11:30:00,44.11,44.13,44.11,44.13,313800.0,37.5195,37.5365,37.5195,37.5365,313800.0
2012-03-13 11:35:00,44.13,44.16,44.13,44.15,323800.0,37.5365,37.562,37.5365,37.5535,323800.0
2012-03-13 11:40:00,44.14,44.17,44.14,44.15,82500.0,37.545,37.5705,37.545,37.5535,82500.0
2012-03-13 11:45:00,44.16,44.17,44.15,44.17,47000.0,37.562,37.5705,37.5535,37.5705,47000.0
2012-03-13 11:50:00,44.17,44.21,44.17,44.2,74100.0,37.5705,37.6046,37.5705,37.596,74100.0
2012-03-13 11:55:00,44.2,44.2,44.18,44.19,33300.0,37.596,37.596,37.579,37.5875,33300.0
2012-03-13 12:00:00,44.19,44.2,44.17,44.17,31400.0,37.5875,37.596,37.5705,37.5705,31400.0
2012-03-13 12:05:00,44.17,44.18,44.17,44.17,43100.0,37.5705,37.579,37.5705,37.5705,43100.0
2012-03-13 12:10:00,44.17,44.19,44.17,44.18,32000.0,37.5705,37.5875,37.5705,37.579,32000.0
2012-03-13 12:15:00,44.17,44.2,44.17,44.19,77600.0,37.5705,37.596,37.5705,37.5875,77600.0
2012-03-13 12:20:00,44.18,44.19,44.18,44.18,30500.0,37.579,37.5875,37.579,37.579,30500.0
2012-03-13 12:25:00,44.18,44.18,44.16,44.16,27200.0,37.579,37.579,37.562,37.562,27200.0
2012-03-13 12:30:00,44.17,44.18,44.15,44.16,47900.0,37.5705,37.579,37.5535,37.562,47900.0
2012-03-13 12:35:00,44.16,44.17,44.15,44.16,21400.0,37.562,37.5705,37.5535,37.562,21400.0
2012-03-13 12:40:00,44.15,44.17,44.15,44.17,340800.0,37.5535,37.5705,37.5535,37.5705,340800.0
2012-03-13 12:45:00,44.17,44.19,44.17,44.19,10100.0,37.5705,37.5875,37.5705,37.5875,10100.0
2012-03-13 12:50:00,44.19,44.22,44.19,44.22,14800.0,37.5875,37.6131,37.5875,37.6131,14800.0
2012-03-13 12:55:00,44.21,44.23,44.2,44.23,22500.0,37.6046,37.6216,37.596,37.6216,22500.0
2012-03-13 13:00:00,44.22,44.25,44.21,44.25,19800.0,37.6131,37.6386,37.6046,37.6386,19800.0
2012-03-13 13:05:00,44.24,44.25,44.23,44.24,20100.0,37.6301,37.6386,37.6216,37.6301,20100.0
2012-03-13 13:10:00,44.23,44.25,44.23,44.24,71200.0,37.6216,37.6386,37.6216,37.6301,71200.0
2012-03-13 13:15:00,44.24,44.25,44.24,44.25,37100.0,37.6301,37.6386,37.6301,37.6386,37100.0
2012-03-13 13:20:00,44.25,44.26,44.24,44.25,40900.0,37.6386,37.6471,37.6301,37.6386,40900.0
2012-03-13 13:25:00,44.25,44.25,44.24,44.24,29800.0,37.6386,37.6386,37.6301,37.6301,29800.0
2012-03-13 13:30:00,44.24,44.24,44.21,44.24,224300.0,37.6301,37.6301,37.6046,37.6301,224300.0
2012-03-13 13:35:00,44.23,44.24,44.22,44.22,28900.0,37.6216,37.6301,37.6131,37.6131,28900.0
2012-03-13 13:40:00,44.22,44.23,44.21,44.23,23600.0,37.6131,37.6216,37.6046,37.6216,23600.0
2012-03-13 13:45:00,44.23,44.23,44.2,44.21,388000.0,37.6216,37.6216,37.596,37.6046,388000.0
2012-03-13 13:50:00,44.2,44.21,44.2,44.2,14800.0,37.596,37.6046,37.596,37.596,14800.0
2012-03-13 13:55:00,44.2,44.21,44.19,44.2,82200.0,37.596,37.6046,37.5875,37.596,82200.0
2012-03-13 14:00:00,44.2,44.21,44.19,44.21,23300.0,37.596,37.6046,37.5875,37.6046,23300.0
2012-03-13 14:05:00,44.21,44.21,44.2,44.21,11200.0,37.6046,37.6046,37.596,37.6046,11200.0
2012-03-13 14:10:00,44.21,44.23,44.17,44.22,66400.0,37.6046,37.6216,37.5705,37.6131,66400.0
2012-03-13 14:15:00,44.22,44.24,44.19,44.24,61200.0,37.6131,37.6301,37.5875,37.6301,61200.0
2012-03-13 14:20:00,44.23,44.27,44.23,44.23,52500.0,37.6216,37.6556,37.6216,37.6216,52500.0
2012-03-13 14:25:00,44.22,44.23,44.17,44.2,26800.0,37.6131,37.6216,37.5705,37.596,26800.0
2012-03-13 14:30:00,44.2,44.23,44.17,44.17,41200.0,37.596,37.6216,37.5705,37.5705,41200.0
2012-03-13 14:35:00,44.17,44.22,44.17,44.22,22800.0,37.5705,37.6131,37.5705,37.6131,22800.0
2012-03-13 14:40:00,44.21,44.24,44.19,44.2,51500.0,37.6046,37.6301,37.5875,37.596,51500.0
2012-03-13 14:45:00,44.2,44.2,44.16,44.17,54500.0,37.596,37.596,37.562,37.5705,54500.0
2012-03-13 14:50:00,44.16,44.19,44.15,44.18,68300.0,37.562,37.5875,37.5535,37.579,68300.0
2012-03-13 14:55:00,44.19,44.21,44.18,44.2,32300.0,37.5875,37.6046,37.579,37.596,32300.0
2012-03-13 15:00:00,44.2,44.27,44.19,44.27,98800.0,37.596,37.6556,37.5875,37.6556,98800.0
2012-03-13 15:05:00,44.26,44.32,44.25,44.31,181000.0,37.6471,37.6981,37.6386,37.6896,181000.0
2012-03-13 15:10:00,44.3,44.38,44.3,44.38,71700.0,37.6811,37.7492,37.6811,37.7492,71700.0
2012-03-13 15:15:00,44.38,44.4,44.38,44.4,80100.0,37.7492,37.7662,37.7492,37.7662,80100.0
2012-03-13 15:20:00,44.4,44.45,44.39,44.44,141300.0,37.7662,37.8087,37.7577,37.8002,141300.0
2012-03-13 15:25:00,44.45,44.45,44.41,44.42,159700.0,37.8087,37.8087,37.7747,37.7832,159700.0
2012-03-13 15:30:00,44.43,44.46,44.41,44.45,56700.0,37.7917,37.8172,37.7747,37.8087,56700.0
2012-03-13 15:35:00,44.45,44.46,44.43,44.46,48200.0,37.8087,37.8172,37.7917,37.8172,48200.0
2012-03-13 15:40:00,44.46,44.5,44.44,44.49,140900.0,37.8172,37.8512,37.8002,37.8427,140900.0
2012-03-13 15:45:00,44.48,44.5,44.47,44.48,94700.0,37.8342,37.8512,37.8257,37.8342,94700.0
2012-03-13 15:50:00,44.48,44.54,44.47,44.52,198500.0,37.8342,37.8852,37.8257,37.8682,198500.0
2012-03-13 15:55:00,44.52,44.54,44.49,44.53,340300.0,37.8682,37.8852,37.8427,37.8767,340300.0
2012-03-14 09:30:00,44.56,44.59,44.5,44.54,80700.0,37.9023,37.9278,37.8512,37.8852,80700.0
2012-03-14 09:35:00,44.55,44.56,44.53,44.56,82600.0,37.8938,37.9023,37.8767,37.9023,82600.0
2012-03-14 09:40:00,44.55,44.59,44.54,44.57,70300.0,37.8938,37.9278,37.8852,37.9108,70300.0
2012-03-14 09:45:00,44.57,44.59,44.55,44.56,62000.0,37.9108,37.9278,37.8938,37.9023,62000.0
2012-03-14 09:50:00,44.57,44.57,44.52,44.54,586900.0,37.9108,37.9108,37.8682,37.8852,586900.0
2012-03-14 09:55:00,44.54,44.57,44.54,44.54,803100.0,37.8852,37.9108,37.8852,37.8852,803100.0
2012-03-14 10:00:00,44.55,44.55,44.52,44.54,448500.0,37.8938,37.8938,37.8682,37.8852,448500.0
2012-03-14 10:05:00,44.53,44.56,44.53,44.56,254400.0,37.8767,37.9023,37.8767,37.9023,254400.0
2012-03-14 10:10:00,44.56,44.57,44.53,44.54,73700.0,37.9023,37.9108,37.8767,37.8852,73700.0
2012-03-14 10:15:00,44.55,44.58,44.54,44.57,42700.0,37.8938,37.9193,37.8852,37.9108,42700.0
2012-03-14 10:20:00,44.57,44.57,44.52,44.53,79000.0,37.9108,37.9108,37.8682,37.8767,79000.0
2012-03-14 10:25:00,44.52,44.55,44.5,44.52,94800.0,37.8682,37.8938,37.8512,37.8682,94800.0
2012-03-14 10:30:00,44.52,44.54,44.52,44.52,44500.0,37.8682,37.8852,37.8682,37.8682,44500.0
2012-03-14 10:35:00,44.53,44.54,44.5,44.53,65900.0,37.8767,37.8852,37.8512,37.8767,65900.0
2012-03-14 10:40:00,44.53,44.53,44.5,44.51,302800.0,37.8767,37.8767,37.8512,37.8597,302800.0
2012-03-14 10:45:00,44.51,44.53,44.51,44.51,64100.0,37.8597,37.8767,37.8597,37.8597,64100.0
2012-03-14 10:50:00,44.52,44.52,44.47,44.48,78900.0,37.8682,37.8682,37.8257,37.8342,78900.0
2012-03-14 10:55:00,44.49,44.49,44.44,44.45,211800.0,37.8427,37.8427,37.8002,37.8087,211800.0
2012-03-14 11:00:00,44.45,44.45,44.41,44.41,526600.0,37.8087,37.8087,37.7747,37.7747,526600.0
2012-03-14 11:05:00,44.41,44.43,44.39,44.42,39200.0,37.7747,37.7917,37.7577,37.7832,39200.0
2012-03-14 11:10:00,44.42,44.44,44.42,44.42,56300.0,37.7832,37.8002,37.7832,37.7832,56300.0
2012-03-14 11:15:00,44.42,44.42,44.4,44.41,56100.0,37.7832,37.7832,37.7662,37.7747,56100.0
2012-03-14 11:20:00,44.42,44.43,44.39,44.39,22600.0,37.7832,37.7917,37.7577,37.7577,22600.0
2012-03-14 11:25:00,44.4,44.41,44.39,44.39,304200.0,37.7662,37.7747,37.7577,37.7577,304200.0
2012-03-14 11:30:00,44.4,44.4,44.37,44.38,28500.0,37.7662,37.7662,37.7406,37.7492,28500.0
2012-03-14 11:35:00,44.38,44.4,44.37,44.38,22400.0,37.7492,37.7662,37.7406,37.7492,22400.0
2012-03-14 11:40:00,44.38,44.39,44.37,44.37,9600.0,37.7492,37.7577,37.7406,37.7406,9600.0
2012-03-14 11:45:00,44.37,44.38,44.36,44.36,235400.0,37.7406,37.7492,37.7321,37.7321,235400.0
2012-03-14 11:50:00,44.37,44.38,44.35,44.36,179600.0,37.7406,37.7492,37.7236,37.7321,179600.0
2012-03-14 11:55:00,44.36,44.38,44.36,44.37,23800.0,37.7321,37.7492,37.7321,37.7406,23800.0
2012-03-14 12:00:00,44.37,44.39,44.37,44.38,22300.0,37.7406,37.7577,37.7406,37.7492,22300.0
2012-03-14 12:05:00,44.38,44.39,44.37,44.37,24900.0,37.7492,37.7577,37.7406,37.7406,24900.0
2012-03-14 12:10:00,44.37,44.38,44.36,44.38,22200.0,37.7406,37.7492,37.7321,37.7492,22200.0
2012-03-14 12:15:00,44.37,44.39,44.36,44.37,22100.0,37.7406,37.7577,37.7321,37.7406,22100.0
2012-03-14 12:20:00,44.36,44.37,44.34,44.36,50300.0,37.7321,37.7406,37.7151,37.7321,50300.0
2012-03-14 12:25:00,44.37,44.37,44.34,44.36,14200.0,37.7406,37.7406,37.7151,37.7321,14200.0
2012-03-14 12:30:00,44.35,44.38,44.35,44.38,20000.0,37.7236,37.7492,37.7236,37.7492,20000.0
2012-03-14 12:35:00,44.37,44.4,44.36,44.4,17300.0,37.7406,37.7662,37.7321,37.7662,17300.0
2012-03-14 12:40:00,44.4,44.4,44.38,44.4,18400.0,37.7662,37.7662,37.7492,37.7662,18400.0
2012-03-14 12:45:00,44.4,44.41,44.4,44.41,11000.0,37.7662,37.7747,37.7662,37.7747,11000.0
2012-03-14 12:50:00,44.4,44.41,44.4,44.4,29500.0,37.7662,37.7747,37.7662,37.7662,29500.0
2012-03-14 12:55:00,44.41,44.43,44.4,44.42,64800.0,37.7747,37.7917,37.7662,37.7832,64800.0
2012-03-14 13:00:00,44.42,44.45,44.42,44.44,31000.0,37.7832,37.8087,37.7832,37.8002,31000.0
2012-03-14 13:05:00,44.44,44.46,44.43,44.46,15000.0,37.8002,37.8172,37.7917,37.8172,15000.0
2012-03-14 13:10:00,44.46,44.47,44.45,44.46,70500.0,37.8172,37.8257,37.8087,37.8172,70500.0
2012-03-14 13:15:00,44.45,44.47,44.44,44.46,23500.0,37.8087,37.8257,37.8002,37.8172,23500.0
2012-03-14 13:20:00,44.45,44.47,44.45,44.47,16600.0,37.8087,37.8257,37.8087,37.8257,16600.0
2012-03-14 13:25:00,44.47,44.49,44.47,44.47,23900.0,37.8257,37.8427,37.8257,37.8257,23900.0
2012-03-14 13:30:00,44.47,44.47,44.45,44.46,45900.0,37.8257,37.8257,37.8087,37.8172,45900.0
2012-03-14 13:35:00,44.46,44.46,44.43,44.45,60100.0,37.8172,37.8172,37.7917,37.8087,60100.0
2012-03-14 13:40:00,44.45,44.45,44.41,44.41,84800.0,37.8087,37.8087,37.7747,37.7747,84800.0
2012-03-14 13:45:00,44.41,44.44,44.39,44.42,78300.0,37.7747,37.8002,37.7577,37.7832,78300.0
2012-03-14 13:50:00,44.42,44.44,44.42,44.43,58100.0,37.7832,37.8002,37.7832,37.7917,58100.0
2012-03-14 13:55:00,44.43,44.44,44.4,44.41,54900.0,37.7917,37.8002,37.7662,37.7747,54900.0
2012-03-14 14:00:00,44.41,44.43,44.41,44.42,21100.0,37.7747,37.7917,37.7747,37.7832,21100.0
2012-03-14 14:05:00,44.41,44.45,44.41,44.44,27400.0,37.7747,37.8087,37.7747,37.8002,27400.0
2012-03-14 14:10:00,44.44,44.44,44.39,44.4,27900.0,37.8002,37.8002,37.7577,37.7662,27900.0
2012-03-14 14:15:00,44.39,44.42,44.38,44.42,40300.0,37.7577,37.7832,37.7492,37.7832,40300.0
2012-03-14 14:20:00,44.41,44.42,44.39,44.4,24600.0,37.7747,37.7832,37.7577,37.7662,24600.0
2012-03-14 14:25:00,44.39,44.4,44.39,44.4,15700.0,37.7577,37.7662,37.7577,37.7662,15700.0
2012-03-14 14:30:00,44.4,44.41,44.36,44.4,54600.0,37.7662,37.7747,37.7321,37.7662,54600.0
2012-03-14 14:35:00,44.4,44.4,44.38,44.4,14900.0,37.7662,37.7662,37.7492,37.7662,14900.0
2012-03-14 14:40:00,44.39,44.41,44.39,44.41,29900.0,37.7577,37.7747,37.7577,37.7747,29900.0
2012-03-14 14:45:00,44.41,44.45,44.4,44.43,26200.0,37.7747,37.8087,37.7662,37.7917,26200.0
2012-03-14 14:50:00,44.43,44.44,44.41,44.42,14900.0,37.7917,37.8002,37.7747,37.7832,14900.0
2012-03-14 14:55:00,44.41,44.43,44.4,44.42,14300.0,37.7747,37.7917,37.7662,37.7832,14300.0
2012-03-14 15:00:00,44.42,44.42,44.37,44.38,16300.0,37.7832,37.7832,37.7406,37.7492,16300.0
2012-03-14 15:05:00,44.37,44.42,44.37,44.41,19300.0,37.7406,37.7832,37.7406,37.7747,19300.0
2012-03-14 15:10:00,44.41,44.41,44.38,44.41,21400.0,37.7747,37.7747,37.7492,37.7747,21400.0
2012-03-14 15:15:00,44.41,44.41,44.36,44.37,26200.0,37.7747,37.7747,37.7321,37.7406,26200.0
2012-03-14 15:20:00,44.37,44.41,44.37,44.41,31200.0,37.7406,37.7747,37.7406,37.7747,31200.0
2012-03-14 15:25:00,44.4,44.46,44.4,44.46,48400.0,37.7662,37.8172,37.7662,37.8172,48400.0
2012-03-14 15:30:00,44.46,44.48,44.45,44.46,22800.0,37.8172,37.8342,37.8087,37.8172,22800.0
2012-03-14 15:35:00,44.46,44.48,44.45,44.48,59700.0,37.8172,37.8342,37.8087,37.8342,59700.0
2012-03-14 15:40:00,44.48,44.49,44.45,44.47,75100.0,37.8342,37.8427,37.8087,37.8257,75100.0
2012-03-14 15:45:00,44.46,44.49,44.45,44.47,64600.0,37.8172,37.8427,37.8087,37.8257,64600.0
2012-03-14 15:50:00,44.47,44.48,44.46,44.48,85100.0,37.8257,37.8342,37.8172,37.8342,85100.0
2012-03-14 15:55:00,44.49,44.5,44.47,44.5,187800.0,37.8427,37.8512,37.8257,37.8512,187800.0
2012-03-15 09:30:00,44.47,44.57,44.4,44.4,105700.0,37.8257,37.9108,37.7662,37.7662,105700.0
2012-03-15 09:35:00,44.4,44.41,44.36,44.37,126500.0,37.7662,37.7747,37.7321,37.7406,126500.0
2012-03-15 09:40:00,44.36,44.37,44.3,44.32,670900.0,37.7321,37.7406,37.6811,37.6981,670900.0
2012-03-15 09:45:00,44.33,44.39,44.33,44.38,23900.0,37.7066,37.7577,37.7066,37.7492,23900.0
2012-03-15 09:50:00,44.38,44.43,44.38,44.43,30000.0,37.7492,37.7917,37.7492,37.7917,30000.0
2012-03-15 09:55:00,44.43,44.43,44.4,44.4,60000.0,37.7917,37.7917,37.7662,37.7662,60000.0
2012-03-15 10:00:00,44.4,44.41,44.33,44.33,155500.0,37.7662,37.7747,37.7066,37.7066,155500.0
2012-03-15 10:05:00,44.33,44.38,44.33,44.37,42800.0,37.7066,37.7492,37.7066,37.7406,42800.0
2012-03-15 10:10:00,44.37,44.38,44.33,44.35,62800.0,37.7406,37.7492,37.7066,37.7236,62800.0
2012-03-15 10:15:00,44.36,44.45,44.36,44.45,101900.0,37.7321,37.8087,37.7321,37.8087,101900.0
2012-03-15 10:20:00,44.45,44.46,44.4,44.4,83200.0,37.8087,37.8172,37.7662,37.7662,83200.0
2012-03-15 10:25:00,44.41,44.45,44.41,44.42,39600.0,37.7747,37.8087,37.7747,37.7832,39600.0
2012-03-15 10:30:00,44.42,44.44,44.42,44.44,45600.0,37.7832,37.8002,37.7832,37.8002,45600.0
2012-03-15 10:35:00,44.45,44.45,44.41,44.43,34500.0,37.8087,37.8087,37.7747,37.7917,34500.0
2012-03-15 10:40:00,44.43,44.47,44.43,44.45,18200.0,37.7917,37.8257,37.7917,37.8087,18200.0
2012-03-15 10:45:00,44.45,44.46,44.42,44.43,33300.0,37.8087,37.8172,37.7832,37.7917,33300.0
2012-03-15 10:50:00,44.43,44.44,44.4,44.43,100100.0,37.7917,37.8002,37.7662,37.7917,100100.0
2012-03-15 10:55:00,44.42,44.46,44.39,44.39,80600.0,37.7832,37.8172,37.7577,37.7577,80600.0
2012-03-15 11:00:00,44.39,44.43,44.39,44.4,68200.0,37.7577,37.7917,37.7577,37.7662,68200.0
2012-03-15 11:05:00,44.4,44.41,44.39,44.4,59700.0,37.7662,37.7747,37.7577,37.7662,59700.0
2012-03-15 11:10:00,44.4,44.41,44.38,44.38,25700.0,37.7662,37.7747,37.7492,37.7492,25700.0
2012-03-15 11:15:00,44.39,44.41,44.38,44.39,91900.0,37.7577,37.7747,37.7492,37.7577,91900.0
2012-03-15 11:20:00,44.39,44.43,44.39,44.43,27400.0,37.7577,37.7917,37.7577,37.7917,27400.0
2012-03-15 11:25:00,44.43,44.5,44.43,44.49,52400.0,37.7917,37.8512,37.7917,37.8427,52400.0
2012-03-15 11:30:00,44.49,44.52,44.48,44.51,40700.0,37.8427,37.8682,37.8342,37.8597,40700.0
2012-03-15 11:35:00,44.51,44.52,44.48,44.51,67200.0,37.8597,37.8682,37.8342,37.8597,67200.0
2012-03-15 11:40:00,44.52,44.57,44.52,44.56,27800.0,37.8682,37.9108,37.8682,37.9023,27800.0
2012-03-15 11:45:00,44.56,44.57,44.54,44.55,24800.0,37.9023,37.9108,37.8852,37.8938,24800.0
2012-03-15 11:50:00,44.56,44.56,44.54,44.55,31900.0,37.9023,37.9023,37.8852,37.8938,31900.0
2012-03-15 11:55:00,44.55,44.57,44.54,44.56,40700.0,37.8938,37.9108,37.8852,37.9023,40700.0
2012-03-15 12:00:00,44.55,44.58,44.54,44.55,26300.0,37.8938,37.9193,37.8852,37.8938,26300.0
2012-03-15 12:05:00,44.54,44.56,44.53,44.56,58600.0,37.8852,37.9023,37.8767,37.9023,58600.0
2012-03-15 12:10:00,44.56,44.56,44.53,44.55,43300.0,37.9023,37.9023,37.8767,37.8938,43300.0
2012-03-15 12:15:00,44.55,44.6,44.54,44.6,25400.0,37.8938,37.9363,37.8852,37.9363,25400.0
2012-03-15 12:20:00,44.59,44.63,44.59,44.63,26500.0,37.9278,37.9618,37.9278,37.9618,26500.0
2012-03-15 12:25:00,44.63,44.65,44.62,44.63,104500.0,37.9618,37.9788,37.9533,37.9618,104500.0
2012-03-15 12:30:00,44.62,44.64,44.62,44.63,41900.0,37.9533,37.9703,37.9533,37.9618,41900.0
2012-03-15 12:35:00,44.62,44.63,44.61,44.62,48100.0,37.9533,37.9618,37.9448,37.9533,48100.0
2012-03-15 12:40:00,44.63,44.66,44.62,44.66,111200.0,37.9618,37.9873,37.9533,37.9873,111200.0
2012-03-15 12:45:00,44.66,44.66,44.64,44.64,107400.0,37.9873,37.9873,37.9703,37.9703,107400.0
2012-03-15 12:50:00,44.65,44.65,44.61,44.62,65000.0,37.9788,37.9788,37.9448,37.9533,65000.0
2012-03-15 12:55:00,44.61,44.62,44.59,44.6,24100.0,37.9448,37.9533,37.9278,37.9363,24100.0
2012-03-15 13:00:00,44.61,44.62,44.59,44.61,31700.0,37.9448,37.9533,37.9278,37.9448,31700.0
2012-03-15 13:05:00,44.61,44.63,44.61,44.63,12700.0,37.9448,37.9618,37.9448,37.9618,12700.0
2012-03-15 13:10:00,44.63,44.63,44.61,44.61,17800.0,37.9618,37.9618,37.9448,37.9448,17800.0
2012-03-15 13:15:00,44.61,44.61,44.57,44.57,34600.0,37.9448,37.9448,37.9108,37.9108,34600.0
2012-03-15 13:20:00,44.58,44.59,44.57,44.57,14400.0,37.9193,37.9278,37.9108,37.9108,14400.0
2012-03-15 13:25:00,44.57,44.58,44.54,44.54,14800.0,37.9108,37.9193,37.8852,37.8852,14800.0
2012-03-15 13:30:00,44.55,44.59,44.55,44.59,49000.0,37.8938,37.9278,37.8938,37.9278,49000.0
2012-03-15 13:35:00,44.59,44.59,44.57,44.58,48500.0,37.9278,37.9278,37.9108,37.9193,48500.0
2012-03-15 13:40:00,44.58,44.6,44.57,44.6,20900.0,37.9193,37.9363,37.9108,37.9363,20900.0
2012-03-15 13:45:00,44.6,44.6,44.56,44.58,103500.0,37.9363,37.9363,37.9023,37.9193,103500.0
2012-03-15 13:50:00,44.59,44.59,44.53,44.53,62300.0,37.9278,37.9278,37.8767,37.8767,62300.0
2012-03-15 13:55:00,44.53,44.55,44.52,44.53,56300.0,37.8767,37.8938,37.8682,37.8767,56300.0
2012-03-15 14:00:00,44.53,44.54,44.52,44.54,32100.0,37.8767,37.8852,37.8682,37.8852,32100.0
2012-03-15 14:05:00,44.53,44.58,44.53,44.58,25400.0,37.8767,37.9193,37.8767,37.9193,25400.0
2012-03-15 14:10:00,44.58,44.58,44.56,44.58,34500.0,37.9193,37.9193,37.9023,37.9193,34500.0
2012-03-15 14:15:00,44.58,44.6,44.58,44.6,33000.0,37.9193,37.9363,37.9193,37.9363,33000.0
2012-03-15 14:20:00,44.6,44.61,44.59,44.6,25200.0,37.9363,37.9448,37.9278,37.9363,25200.0
2012-03-15 14:25:00,44.59,44.6,44.59,44.59,8600.0,37.9278,37.9363,37.9278,37.9278,8600.0
2012-03-15 14:30:00,44.59,44.6,44.56,44.59,59700.0,37.9278,37.9363,37.9023,37.9278,59700.0
2012-03-15 14:35:00,44.58,44.59,44.55,44.58,64700.0,37.9193,37.9278,37.8938,37.9193,64700.0
2012-03-15 14:40:00,44.58,44.59,44.57,44.59,40500.0,37.9193,37.9278,37.9108,37.9278,40500.0
2012-03-15 14:45:00,44.59,44.59,44.58,44.59,20600.0,37.9278,37.9278,37.9193,37.9278,20600.0
2012-03-15 14:50:00,44.59,44.62,44.59,44.61,23500.0,37.9278,37.9533,37.9278,37.9448,23500.0
2012-03-15 14:55:00,44.61,44.62,44.6,44.61,114000.0,37.9448,37.9533,37.9363,37.9448,114000.0
2012-03-15 15:00:00,44.61,44.62,44.59,44.62,51400.0,37.9448,37.9533,37.9278,37.9533,51400.0
2012-03-15 15:05:00,44.62,44.64,44.62,44.62,18200.0,37.9533,37.9703,37.9533,37.9533,18200.0
2012-03-15 15:10:00,44.62,44.63,44.6,44.61,23900.0,37.9533,37.9618,37.9363,37.9448,23900.0
2012-03-15 15:15:00,44.61,44.61,44.59,44.6,37800.0,37.9448,37.9448,37.9278,37.9363,37800.0
2012-03-15 15:20:00,44.6,44.62,44.59,44.61,57100.0,37.9363,37.9533,37.9278,37.9448,57100.0
2012-03-15 15:25:00,44.62,44.63,44.6,44.63,37000.0,37.9533,37.9618,37.9363,37.9618,37000.0
2012-03-15 15:30:00,44.62,44.65,44.62,44.65,56300.0,37.9533,37.9788,37.9533,37.9788,56300.0
2012-03-15 15:35:00,44.64,44.66,44.63,44.65,61400.0,37.9703,37.9873,37.9618,37.9788,61400.0
2012-03-15 15:40:00,44.65,44.65,44.63,44.65,46100.0,37.9788,37.9788,37.9618,37.9788,46100.0
2012-03-15 15:45:00,44.65,44.65,44.61,44.62,44500.0,37.9788,37.9788,37.9448,37.9533,44500.0
2012-03-15 15:50:00,44.62,44.64,44.61,44.62,116800.0,37.9533,37.9703,37.9448,37.9533,116800.0
2012-03-15 15:55:00,44.62,44.66,44.62,44.64,457200.0,37.9533,37.9873,37.9533,37.9703,457200.0
2012-03-16 09:30:00,44.55,44.56,44.5,44.52,17500.0,38.0108,38.0193,37.9681,37.9852,17500.0
2012-03-16 09:35:00,44.51,44.54,44.49,44.52,37200.0,37.9767,38.0023,37.9596,37.9852,37200.0
2012-03-16 09:40:00,44.52,44.53,44.43,44.44,37100.0,37.9852,37.9937,37.9084,37.9169,37100.0
2012-03-16 09:45:00,44.44,44.44,44.41,44.42,115600.0,37.9169,37.9169,37.8913,37.8999,115600.0
2012-03-16 09:50:00,44.4,44.41,44.36,44.37,56100.0,37.8828,37.8913,37.8487,37.8572,56100.0
2012-03-16 09:55:00,44.37,44.37,44.34,44.37,39500.0,37.8572,37.8572,37.8316,37.8572,39500.0
2012-03-16 10:00:00,44.37,44.4,44.35,44.39,76300.0,37.8572,37.8828,37.8402,37.8743,76300.0
2012-03-16 10:05:00,44.39,44.39,44.37,44.37,56800.0,37.8743,37.8743,37.8572,37.8572,56800.0
2012-03-16 10:10:00,44.37,44.38,44.33,44.34,567800.0,37.8572,37.8657,37.8231,37.8316,567800.0
2012-03-16 10:15:00,44.34,44.34,44.26,44.26,100800.0,37.8316,37.8316,37.7634,37.7634,100800.0
2012-03-16 10:20:00,44.26,44.32,44.26,44.31,137700.0,37.7634,37.8146,37.7634,37.806,137700.0
2012-03-16 10:25:00,44.32,44.33,44.31,44.33,35600.0,37.8146,37.8231,37.806,37.8231,35600.0
2012-03-16 10:30:00,44.32,44.35,44.31,44.35,41800.0,37.8146,37.8402,37.806,37.8402,41800.0
2012-03-16 10:35:00,44.35,44.39,44.35,44.39,63200.0,37.8402,37.8743,37.8402,37.8743,63200.0
2012-03-16 10:40:00,44.39,44.4,44.38,44.38,163100.0,37.8743,37.8828,37.8657,37.8657,163100.0
2012-03-16 10:45:00,44.38,44.39,44.35,44.36,48100.0,37.8657,37.8743,37.8402,37.8487,48100.0
2012-03-16 10:50:00,44.37,44.41,44.37,44.41,144100.0,37.8572,37.8913,37.8572,37.8913,144100.0
2012-03-16 10:55:00,44.42,44.43,44.4,44.43,25500.0,37.8999,37.9084,37.8828,37.9084,25500.0
2012-03-16 11:00:00,44.43,44.44,44.42,44.44,116900.0,37.9084,37.9169,37.8999,37.9169,116900.0
2012-03-16 11:05:00,44.44,44.45,44.4,44.43,114700.0,37.9169,37.9255,37.8828,37.9084,114700.0
2012-03-16 11:10:00,44.44,44.44,44.41,44.41,83200.0,37.9169,37.9169,37.8913,37.8913,83200.0
2012-03-16 11:15:00,44.41,44.42,44.38,44.38,19800.0,37.8913,37.8999,37.8657,37.8657,19800.0
2012-03-16 11:20:00,44.39,44.4,44.36,44.36,57000.0,37.8743,37.8828,37.8487,37.8487,57000.0
2012-03-16 11:25:00,44.37,44.39,44.36,44.37,40600.0,37.8572,37.8743,37.8487,37.8572,40600.0
2012-03-16 11:30:00,44.37,44.38,44.34,44.37,59600.0,37.8572,37.8657,37.8316,37.8572,59600.0
2012-03-16 11:35:00,44.38,44.38,44.37,44.37,25000.0,37.8657,37.8657,37.8572,37.8572,25000.0
2012-03-16 11:40:00,44.38,44.41,44.36,44.41,31600.0,37.8657,37.8913,37.8487,37.8913,31600.0
2012-03-16 11:45:00,44.41,44.41,44.37,44.39,205900.0,37.8913,37.8913,37.8572,37.8743,205900.0
2012-03-16 11:50:00,44.39,44.44,44.38,44.43,237100.0,37.8743,37.9169,37.8657,37.9084,237100.0
2012-03-16 11:55:00,44.43,44.47,44.42,44.45,530500.0,37.9084,37.9425,37.8999,37.9255,530500.0
2012-03-16 12:00:00,44.46,44.46,44.42,44.43,11100.0,37.934,37.934,37.8999,37.9084,11100.0
2012-03-16 12:05:00,44.42,44.43,44.41,44.43,68900.0,37.8999,37.9084,37.8913,37.9084,68900.0
2012-03-16 12:10:00,44.42,44.46,44.42,44.46,212200.0,37.8999,37.934,37.8999,37.934,212200.0
2012-03-16 12:15:00,44.47,44.47,44.44,44.44,69500.0,37.9425,37.9425,37.9169,37.9169,69500.0
2012-03-16 12:20:00,44.44,44.46,44.43,44.43,33900.0,37.9169,37.934,37.9084,37.9084,33900.0
2012-03-16 12:25:00,44.44,44.46,44.44,44.46,34900.0,37.9169,37.934,37.9169,37.934,34900.0
2012-03-16 12:30:00,44.44,44.45,44.44,44.44,21900.0,37.9169,37.9255,37.9169,37.9169,21900.0
2012-03-16 12:35:00,44.45,44.45,44.43,44.43,70800.0,37.9255,37.9255,37.9084,37.9084,70800.0
2012-03-16 12:40:00,44.43,44.46,44.43,44.46,48400.0,37.9084,37.934,37.9084,37.934,48400.0
2012-03-16 12:45:00,44.45,44.46,44.43,44.43,27000.0,37.9255,37.934,37.9084,37.9084,27000.0
2012-03-16 12:50:00,44.43,44.43,44.4,44.4,21500.0,37.9084,37.9084,37.8828,37.8828,21500.0
2012-03-16 12:55:00,44.4,44.4,44.38,44.39,37700.0,37.8828,37.8828,37.8657,37.8743,37700.0
2012-03-16 13:00:00,44.39,44.42,44.39,44.41,28400.0,37.8743,37.8999,37.8743,37.8913,28400.0
2012-03-16 13:05:00,44.42,44.42,44.4,44.4,13900.0,37.8999,37.8999,37.8828,37.8828,13900.0
2012-03-16 13:10:00,44.4,44.41,44.39,44.4,31000.0,37.8828,37.8913,37.8743,37.8828,31000.0
2012-03-16 13:15:00,44.4,44.41,44.39,44.4,29700.0,37.8828,37.8913,37.8743,37.8828,29700.0
2012-03-16 13:20:00,44.39,44.4,44.39,44.39,21500.0,37.8743,37.8828,37.8743,37.8743,21500.0
2012-03-16 13:25:00,44.39,44.4,44.38,44.39,20300.0,37.8743,37.8828,37.8657,37.8743,20300.0
2012-03-16 13:30:00,44.38,44.4,44.38,44.4,19800.0,37.8657,37.8828,37.8657,37.8828,19800.0
2012-03-16 13:35:00,44.38,44.39,44.38,44.39,17500.0,37.8657,37.8743,37.8657,37.8743,17500.0
2012-03-16 13:40:00,44.38,44.39,44.37,44.37,22100.0,37.8657,37.8743,37.8572,37.8572,22100.0
2012-03-16 13:45:00,44.37,44.38,44.37,44.37,18100.0,37.8572,37.8657,37.8572,37.8572,18100.0
2012-03-16 13:50:00,44.37,44.38,44.37,44.38,17500.0,37.8572,37.8657,37.8572,37.8657,17500.0
2012-03-16 13:55:00,44.38,44.4,44.37,44.4,31700.0,37.8657,37.8828,37.8572,37.8828,31700.0
2012-03-16 14:00:00,44.4,44.41,44.39,44.4,14900.0,37.8828,37.8913,37.8743,37.8828,14900.0
2012-03-16 14:05:00,44.41,44.42,44.4,44.41,26500.0,37.8913,37.8999,37.8828,37.8913,26500.0
2012-03-16 14:10:00,44.42,44.43,44.41,44.43,15500.0,37.8999,37.9084,37.8913,37.9084,15500.0
2012-03-16 14:15:00,44.42,44.44,44.4,44.41,352500.0,37.8999,37.9169,37.8828,37.8913,352500.0
2012-03-16 14:20:00,44.4,44.41,44.39,44.4,78900.0,37.8828,37.8913,37.8743,37.8828,78900.0
2012-03-16 14:25:00,44.39,44.4,44.38,44.38,90800.0,37.8743,37.8828,37.8657,37.8657,90800.0
2012-03-16 14:30:00,44.38,44.42,44.38,44.42,55200.0,37.8657,37.8999,37.8657,37.8999,55200.0
2012-03-16 14:35:00,44.42,44.42,44.41,44.41,14800.0,37.8999,37.8999,37.8913,37.8913,14800.0
2012-03-16 14:40:00,44.41,44.43,44.41,44.42,36800.0,37.8913,37.9084,37.8913,37.8999,36800.0
2012-03-16 14:45:00,44.43,44.45,44.43,44.45,40900.0,37.9084,37.9255,37.9084,37.9255,40900.0
2012-03-16 14:50:00,44.45,44.45,44.43,44.44,31700.0,37.9255,37.9255,37.9084,37.9169,31700.0
2012-03-16 14:55:00,44.45,44.45,44.43,44.43,30700.0,37.9255,37.9255,37.9084,37.9084,30700.0
2012-03-16 15:00:00,44.43,44.44,44.41,44.41,27000.0,37.9084,37.9169,37.8913,37.8913,27000.0
2012-03-16 15:05:00,44.41,44.42,44.4,44.4,29900.0,37.8913,37.8999,37.8828,37.8828,29900.0
2012-03-16 15:10:00,44.4,44.42,44.38,44.38,37200.0,37.8828,37.8999,37.8657,37.8657,37200.0
2012-03-16 15:15:00,44.38,44.4,44.36,44.38,76100.0,37.8657,37.8828,37.8487,37.8657,76100.0
2012-03-16 15:20:00,44.37,44.41,44.37,44.4,42600.0,37.8572,37.8913,37.8572,37.8828,42600.0
2012-03-16 15:25:00,44.41,44.41,44.4,44.41,16700.0,37.8913,37.8913,37.8828,37.8913,16700.0
2012-03-16 15:30:00,44.4,44.41,44.36,44.38,73500.0,37.8828,37.8913,37.8487,37.8657,73500.0
2012-03-16 15:35:00,44.38,44.41,44.36,44.4,49300.0,37.8657,37.8913,37.8487,37.8828,49300.0
2012-03-16 15:40:00,44.4,44.41,44.39,44.41,67300.0,37.8828,37.8913,37.8743,37.8913,67300.0
2012-03-16 15:45:00,44.41,44.42,44.37,44.39,96100.0,37.8913,37.8999,37.8572,37.8743,96100.0
2012-03-16 15:50:00,44.38,44.4,44.36,44.37,301800.0,37.8657,37.8828,37.8487,37.8572,301800.0
2012-03-16 15:55:00,44.36,44.37,44.35,44.36,1034800.0,37.8487,37.8572,37.8402,37.8487,1034800.0
2012-03-19 09:30:00,44.2,44.3,44.2,44.27,95700.0,37.7122,37.7975,37.7122,37.7719,95700.0
2012-03-19 09:35:00,44.29,44.3,44.18,44.22,671500.0,37.789,37.7975,37.6951,37.7292,671500.0
2012-03-19 09:40:00,44.22,44.26,44.22,44.23,20200.0,37.7292,37.7634,37.7292,37.7378,20200.0
2012-03-19 09:45:00,44.23,44.32,44.22,44.32,49000.0,37.7378,37.8146,37.7292,37.8146,49000.0
2012-03-19 09:50:00,44.32,44.33,44.31,44.32,58000.0,37.8146,37.8231,37.806,37.8146,58000.0
2012-03-19 09:55:00,44.33,44.38,44.33,44.38,55600.0,37.8231,37.8657,37.8231,37.8657,55600.0
2012-03-19 10:00:00,44.37,44.37,44.34,44.36,30800.0,37.8572,37.8572,37.8316,37.8487,30800.0
2012-03-19 10:05:00,44.36,44.37,44.35,44.36,53400.0,37.8487,37.8572,37.8402,37.8487,53400.0
2012-03-19 10:10:00,44.36,44.38,44.34,44.38,19700.0,37.8487,37.8657,37.8316,37.8657,19700.0
2012-03-19 10:15:00,44.38,44.4,44.35,44.36,83600.0,37.8657,37.8828,37.8402,37.8487,83600.0
2012-03-19 10:20:00,44.36,44.37,44.28,44.28,320300.0,37.8487,37.8572,37.7804,37.7804,320300.0
2012-03-19 10:25:00,44.28,44.31,44.26,44.31,530000.0,37.7804,37.806,37.7634,37.806,530000.0
2012-03-19 10:30:00,44.3,44.33,44.3,44.32,656300.0,37.7975,37.8231,37.7975,37.8146,656300.0
2012-03-19 10:35:00,44.33,44.38,44.33,44.37,23400.0,37.8231,37.8657,37.8231,37.8572,23400.0
2012-03-19 10:40:00,44.38,44.38,44.34,44.34,46400.0,37.8657,37.8657,37.8316,37.8316,46400.0
2012-03-19 10:45:00,44.35,44.37,44.35,44.36,24000.0,37.8402,37.8572,37.8402,37.8487,24000.0
2012-03-19 10:50:00,44.35,44.36,44.32,44.33,133900.0,37.8402,37.8487,37.8146,37.8231,133900.0
2012-03-19 10:55:00,44.32,44.32,44.3,44.32,18300.0,37.8146,37.8146,37.7975,37.8146,18300.0
2012-03-19 11:00:00,44.32,44.32,44.26,44.27,70700.0,37.8146,37.8146,37.7634,37.7719,70700.0
2012-03-19 11:05:00,44.26,44.27,44.25,44.25,24900.0,37.7634,37.7719,37.7548,37.7548,24900.0
2012-03-19 11:10:00,44.25,44.26,44.24,44.24,15500.0,37.7548,37.7634,37.7463,37.7463,15500.0
2012-03-19 11:15:00,44.24,44.25,44.23,44.23,60800.0,37.7463,37.7548,37.7378,37.7378,60800.0
2012-03-19 11:20:00,44.24,44.24,44.22,44.23,50700.0,37.7463,37.7463,37.7292,37.7378,50700.0
2012-03-19 11:25:00,44.23,44.23,44.21,44.21,34800.0,37.7378,37.7378,37.7207,37.7207,34800.0
2012-03-19 11:30:00,44.22,44.24,44.22,44.22,15700.0,37.7292,37.7463,37.7292,37.7292,15700.0
2012-03-19 11:35:00,44.23,44.27,44.23,44.27,73900.0,37.7378,37.7719,37.7378,37.7719,73900.0
2012-03-19 11:40:00,44.26,44.35,44.26,44.34,35000.0,37.7634,37.8402,37.7634,37.8316,35000.0
2012-03-19 11:45:00,44.35,44.36,44.34,44.34,34000.0,37.8402,37.8487,37.8316,37.8316,34000.0
2012-03-19 11:50:00,44.35,44.38,44.35,44.37,54600.0,37.8402,37.8657,37.8402,37.8572,54600.0
2012-03-19 11:55:00,44.37,44.42,44.36,44.41,46600.0,37.8572,37.8999,37.8487,37.8913,46600.0
2012-03-19 12:00:00,44.42,44.44,44.41,44.42,25800.0,37.8999,37.9169,37.8913,37.8999,25800.0
2012-03-19 12:05:00,44.43,44.44,44.42,44.44,25300.0,37.9084,37.9169,37.8999,37.9169,25300.0
2012-03-19 12:10:00,44.44,44.45,44.42,44.44,16200.0,37.9169,37.9255,37.8999,37.9169,16200.0
2012-03-19 12:15:00,44.45,44.47,44.45,44.46,26900.0,37.9255,37.9425,37.9255,37.934,26900.0
2012-03-19 12:20:00,44.47,44.47,44.44,44.44,25400.0,37.9425,37.9425,37.9169,37.9169,25400.0
2012-03-19 12:25:00,44.45,44.47,44.44,44.46,74100.0,37.9255,37.9425,37.9169,37.934,74100.0
2012-03-19 12:30:00,44.46,44.5,44.46,44.5,20400.0,37.934,37.9681,37.934,37.9681,20400.0
2012-03-19 12:35:00,44.5,44.52,44.49,44.51,49200.0,37.9681,37.9852,37.9596,37.9767,49200.0
2012-03-19 12:40:00,44.51,44.55,44.51,44.53,36900.0,37.9767,38.0108,37.9767,37.9937,36900.0
2012-03-19 12:45:00,44.53,44.53,44.51,44.51,28300.0,37.9937,37.9937,37.9767,37.9767,28300.0
2012-03-19 12:50:00,44.51,44.52,44.5,44.51,53000.0,37.9767,37.9852,37.9681,37.9767,53000.0
2012-03-19 12:55:00,44.51,44.52,44.51,44.52,15900.0,37.9767,37.9852,37.9767,37.9852,15900.0
2012-03-19 13:00:00,44.52,44.55,44.51,44.54,103900.0,37.9852,38.0108,37.9767,38.0023,103900.0
2012-03-19 13:05:00,44.54,44.55,44.53,44.54,23000.0,38.0023,38.0108,37.9937,38.0023,23000.0
2012-03-19 13:10:00,44.54,44.56,44.54,44.55,27900.0,38.0023,38.0193,38.0023,38.0108,27900.0
2012-03-19 13:15:00,44.55,44.56,44.54,44.55,30000.0,38.0108,38.0193,38.0023,38.0108,30000.0
2012-03-19 13:20:00,44.55,44.59,44.54,44.57,40900.0,38.0108,38.0449,38.0023,38.0279,40900.0
2012-03-19 13:25:00,44.57,44.59,44.57,44.59,18800.0,38.0279,38.0449,38.0279,38.0449,18800.0
2012-03-19 13:30:00,44.59,44.6,44.56,44.57,55300.0,38.0449,38.0535,38.0193,38.0279,55300.0
2012-03-19 13:35:00,44.58,44.59,44.57,44.58,47700.0,38.0364,38.0449,38.0279,38.0364,47700.0
2012-03-19 13:40:00,44.59,44.62,44.58,44.61,63600.0,38.0449,38.0705,38.0364,38.062,63600.0
2012-03-19 13:45:00,44.62,44.62,44.61,44.62,34800.0,38.0705,38.0705,38.062,38.0705,34800.0
2012-03-19 13:50:00,44.63,44.63,44.6,44.63,28600.0,38.0791,38.0791,38.0535,38.0791,28600.0
2012-03-19 13:55:00,44.63,44.63,44.61,44.61,23400.0,38.0791,38.0791,38.062,38.062,23400.0
2012-03-19 14:00:00,44.61,44.62,44.61,44.61,27800.0,38.062,38.0705,38.062,38.062,27800.0
2012-03-19 14:05:00,44.61,44.63,44.6,44.62,49100.0,38.062,38.0791,38.0535,38.0705,49100.0
2012-03-19 14:10:00,44.62,44.63,44.61,44.62,27500.0,38.0705,38.0791,38.062,38.0705,27500.0
2012-03-19 14:15:00,44.63,44.63,44.62,44.62,17500.0,38.0791,38.0791,38.0705,38.0705,17500.0
2012-03-19 14:20:00,44.62,44.63,44.61,44.61,31400.0,38.0705,38.0791,38.062,38.062,31400.0
2012-03-19 14:25:00,44.62,44.63,44.61,44.61,21200.0,38.0705,38.0791,38.062,38.062,21200.0
2012-03-19 14:30:00,44.62,44.62,44.59,44.59,52500.0,38.0705,38.0705,38.0449,38.0449,52500.0
2012-03-19 14:35:00,44.59,44.6,44.59,44.59,9900.0,38.0449,38.0535,38.0449,38.0449,9900.0
2012-03-19 14:40:00,44.6,44.61,44.59,44.6,32900.0,38.0535,38.062,38.0449,38.0535,32900.0
2012-03-19 14:45:00,44.6,44.61,44.59,44.6,26400.0,38.0535,38.062,38.0449,38.0535,26400.0
2012-03-19 14:50:00,44.6,44.61,44.6,44.6,28900.0,38.0535,38.062,38.0535,38.0535,28900.0
2012-03-19 14:55:00,44.61,44.61,44.58,44.59,27100.0,38.062,38.062,38.0364,38.0449,27100.0
2012-03-19 15:00:00,44.6,44.61,44.59,44.6,37100.0,38.0535,38.062,38.0449,38.0535,37100.0
2012-03-19 15:05:00,44.61,44.61,44.58,44.59,46000.0,38.062,38.062,38.0364,38.0449,46000.0
2012-03-19 15:10:00,44.59,44.62,44.59,44.61,65700.0,38.0449,38.0705,38.0449,38.062,65700.0
2012-03-19 15:15:00,44.61,44.64,44.61,44.62,66100.0,38.062,38.0876,38.062,38.0705,66100.0
2012-03-19 15:20:00,44.63,44.64,44.61,44.61,64400.0,38.0791,38.0876,38.062,38.062,64400.0
2012-03-19 15:25:00,44.61,44.63,44.6,44.62,131600.0,38.062,38.0791,38.0535,38.0705,131600.0
2012-03-19 15:30:00,44.62,44.64,44.62,44.62,56200.0,38.0705,38.0876,38.0705,38.0705,56200.0
2012-03-19 15:35:00,44.62,44.64,44.62,44.63,37000.0,38.0705,38.0876,38.0705,38.0791,37000.0
2012-03-19 15:40:00,44.62,44.63,44.59,44.6,36600.0,38.0705,38.0791,38.0449,38.0535,36600.0
2012-03-19 15:45:00,44.59,44.6,44.58,44.59,156100.0,38.0449,38.0535,38.0364,38.0449,156100.0
2012-03-19 15:50:00,44.59,44.6,44.56,44.56,93800.0,38.0449,38.0535,38.0193,38.0193,93800.0
2012-03-19 15:55:00,44.57,44.57,44.54,44.57,422900.0,38.0279,38.0279,38.0023,38.0279,422900.0
2012-03-20 09:30:00,44.37,44.39,44.31,44.32,41000.0,37.8572,37.8743,37.806,37.8146,41000.0
2012-03-20 09:35:00,44.33,44.41,44.32,44.37,88300.0,37.8231,37.8913,37.8146,37.8572,88300.0
2012-03-20 09:40:00,44.37,44.38,44.25,44.27,711600.0,37.8572,37.8657,37.7548,37.7719,711600.0
2012-03-20 09:45:00,44.27,44.3,44.24,44.3,50200.0,37.7719,37.7975,37.7463,37.7975,50200.0
2012-03-20 09:50:00,44.3,44.35,44.3,44.35,66500.0,37.7975,37.8402,37.7975,37.8402,66500.0
2012-03-20 09:55:00,44.35,44.37,44.33,44.35,52900.0,37.8402,37.8572,37.8231,37.8402,52900.0
2012-03-20 10:00:00,44.34,44.36,44.33,44.35,81500.0,37.8316,37.8487,37.8231,37.8402,81500.0
2012-03-20 10:05:00,44.35,44.44,44.35,44.42,32300.0,37.8402,37.9169,37.8402,37.8999,32300.0
2012-03-20 10:10:00,44.41,44.42,44.39,44.39,18000.0,37.8913,37.8999,37.8743,37.8743,18000.0
2012-03-20 10:15:00,44.4,44.42,44.4,44.4,23100.0,37.8828,37.8999,37.8828,37.8828,23100.0
2012-03-20 10:20:00,44.4,44.41,44.35,44.36,17700.0,37.8828,37.8913,37.8402,37.8487,17700.0
2012-03-20 10:25:00,44.35,44.39,44.35,44.38,15600.0,37.8402,37.8743,37.8402,37.8657,15600.0
2012-03-20 10:30:00,44.38,44.38,44.35,44.37,15300.0,37.8657,37.8657,37.8402,37.8572,15300.0
2012-03-20 10:35:00,44.38,44.39,44.37,44.38,16800.0,37.8657,37.8743,37.8572,37.8657,16800.0
2012-03-20 10:40:00,44.39,44.4,44.37,44.37,11000.0,37.8743,37.8828,37.8572,37.8572,11000.0
2012-03-20 10:45:00,44.37,44.42,44.37,44.42,63900.0,37.8572,37.8999,37.8572,37.8999,63900.0
2012-03-20 10:50:00,44.42,44.47,44.42,44.46,50100.0,37.8999,37.9425,37.8999,37.934,50100.0
2012-03-20 10:55:00,44.47,44.47,44.43,44.44,61400.0,37.9425,37.9425,37.9084,37.9169,61400.0
2012-03-20 11:00:00,44.44,44.46,44.44,44.46,51600.0,37.9169,37.934,37.9169,37.934,51600.0
2012-03-20 11:05:00,44.46,44.47,44.45,44.46,18000.0,37.934,37.9425,37.9255,37.934,18000.0
2012-03-20 11:10:00,44.45,44.46,44.43,44.45,12900.0,37.9255,37.934,37.9084,37.9255,12900.0
2012-03-20 11:15:00,44.44,44.47,44.43,44.44,13300.0,37.9169,37.9425,37.9084,37.9169,13300.0
2012-03-20 11:20:00,44.43,44.46,44.43,44.45,32500.0,37.9084,37.934,37.9084,37.9255,32500.0
2012-03-20 11:25:00,44.45,44.46,44.43,44.46,278700.0,37.9255,37.934,37.9084,37.934,278700.0
2012-03-20 11:30:00,44.45,44.48,44.45,44.46,16800.0,37.9255,37.9511,37.9255,37.934,16800.0
2012-03-20 11:35:00,44.45,44.47,44.43,44.43,36700.0,37.9255,37.9425,37.9084,37.9084,36700.0
2012-03-20 11:40:00,44.44,44.45,44.42,44.42,17500.0,37.9169,37.9255,37.8999,37.8999,17500.0
2012-03-20 11:45:00,44.41,44.41,44.4,44.4,13800.0,37.8913,37.8913,37.8828,37.8828,13800.0
2012-03-20 11:50:00,44.39,44.41,44.38,44.41,17300.0,37.8743,37.8913,37.8657,37.8913,17300.0
2012-03-20 11:55:00,44.4,44.44,44.39,44.44,18900.0,37.8828,37.9169,37.8743,37.9169,18900.0
2012-03-20 12:00:00,44.43,44.47,44.43,44.45,39500.0,37.9084,37.9425,37.9084,37.9255,39500.0
2012-03-20 12:05:00,44.45,44.47,44.44,44.46,74200.0,37.9255,37.9425,37.9169,37.934,74200.0
2012-03-20 12:10:00,44.46,44.47,44.45,44.46,12000.0,37.934,37.9425,37.9255,37.934,12000.0
2012-03-20 12:15:00,44.45,44.46,44.45,44.46,20200.0,37.9255,37.934,37.9255,37.934,20200.0
2012-03-20 12:20:00,44.46,44.48,44.46,44.47,23900.0,37.934,37.9511,37.934,37.9425,23900.0
2012-03-20 12:25:00,44.47,44.48,44.45,44.46,48000.0,37.9425,37.9511,37.9255,37.934,48000.0
2012-03-20 12:30:00,44.47,44.49,44.46,44.49,59700.0,37.9425,37.9596,37.934,37.9596,59700.0
2012-03-20 12:35:00,44.48,44.5,44.48,44.49,26300.0,37.9511,37.9681,37.9511,37.9596,26300.0
2012-03-20 12:40:00,44.5,44.51,44.5,44.5,68000.0,37.9681,37.9767,37.9681,37.9681,68000.0
2012-03-20 12:45:00,44.49,44.51,44.48,44.5,87300.0,37.9596,37.9767,37.9511,37.9681,87300.0
2012-03-20 12:50:00,44.5,44.52,44.5,44.52,44500.0,37.9681,37.9852,37.9681,37.9852,44500.0
2012-03-20 12:55:00,44.52,44.53,44.51,44.52,61700.0,37.9852,37.9937,37.9767,37.9852,61700.0
2012-03-20 13:00:00,44.51,44.52,44.5,44.51,59400.0,37.9767,37.9852,37.9681,37.9767,59400.0
2012-03-20 13:05:00,44.52,44.58,44.51,44.56,39500.0,37.9852,38.0364,37.9767,38.0193,39500.0
2012-03-20 13:10:00,44.57,44.59,44.56,44.56,21000.0,38.0279,38.0449,38.0193,38.0193,21000.0
2012-03-20 13:15:00,44.57,44.57,44.55,44.56,24400.0,38.0279,38.0279,38.0108,38.0193,24400.0
2012-03-20 13:20:00,44.56,44.57,44.55,44.55,23800.0,38.0193,38.0279,38.0108,38.0108,23800.0
2012-03-20 13:25:00,44.56,44.59,44.56,44.58,9800.0,38.0193,38.0449,38.0193,38.0364,9800.0
2012-03-20 13:30:00,44.59,44.59,44.58,44.59,5200.0,38.0449,38.0449,38.0364,38.0449,5200.0
2012-03-20 13:35:00,44.59,44.61,44.58,44.6,34100.0,38.0449,38.062,38.0364,38.0535,34100.0
2012-03-20 13:40:00,44.59,44.63,44.58,44.62,21300.0,38.0449,38.0791,38.0364,38.0705,21300.0
2012-03-20 13:45:00,44.63,44.64,44.62,44.63,24600.0,38.0791,38.0876,38.0705,38.0791,24600.0
2012-03-20 13:50:00,44.63,44.63,44.62,44.63,7500.0,38.0791,38.0791,38.0705,38.0791,7500.0
2012-03-20 13:55:00,44.63,44.64,44.63,44.64,3600.0,38.0791,38.0876,38.0791,38.0876,3600.0
2012-03-20 14:00:00,44.64,44.65,44.63,44.64,21500.0,38.0876,38.0961,38.0791,38.0876,21500.0
2012-03-20 14:05:00,44.65,44.66,44.64,44.64,15900.0,38.0961,38.1046,38.0876,38.0876,15900.0
2012-03-20 14:10:00,44.63,44.64,44.62,44.64,9000.0,38.0791,38.0876,38.0705,38.0876,9000.0
2012-03-20 14:15:00,44.63,44.7,44.63,44.7,205000.0,38.0791,38.1388,38.0791,38.1388,205000.0
2012-03-20 14:20:00,44.7,44.72,44.69,44.72,284100.0,38.1388,38.1558,38.1302,38.1558,284100.0
2012-03-20 14:25:00,44.73,44.74,44.71,44.72,36600.0,38.1644,38.1729,38.1473,38.1558,36600.0
2012-03-20 14:30:00,44.72,44.72,44.7,44.7,22700.0,38.1558,38.1558,38.1388,38.1388,22700.0
2012-03-20 14:35:00,44.7,44.72,44.68,44.69,19300.0,38.1388,38.1558,38.1217,38.1302,19300.0
2012-03-20 14:40:00,44.69,44.69,44.66,44.69,37900.0,38.1302,38.1302,38.1046,38.1302,37900.0
2012-03-20 14:45:00,44.69,44.69,44.66,44.67,30000.0,38.1302,38.1302,38.1046,38.1132,30000.0
2012-03-20 14:50:00,44.67,44.68,44.67,44.68,26000.0,38.1132,38.1217,38.1132,38.1217,26000.0
2012-03-20 14:55:00,44.68,44.71,44.68,44.7,22500.0,38.1217,38.1473,38.1217,38.1388,22500.0
2012-03-20 15:00:00,44.71,44.73,44.7,44.71,39800.0,38.1473,38.1644,38.1388,38.1473,39800.0
2012-03-20 15:05:00,44.73,44.73,44.69,44.71,8300.0,38.1644,38.1644,38.1302,38.1473,8300.0
2012-03-20 15:10:00,44.7,44.7,44.69,44.7,26700.0,38.1388,38.1388,38.1302,38.1388,26700.0
2012-03-20 15:15:00,44.7,44.7,44.68,44.69,24200.0,38.1388,38.1388,38.1217,38.1302,24200.0
2012-03-20 15:20:00,44.7,44.7,44.69,44.7,27900.0,38.1388,38.1388,38.1302,38.1388,27900.0
2012-03-20 15:25:00,44.7,44.7,44.66,44.67,26400.0,38.1388,38.1388,38.1046,38.1132,26400.0
2012-03-20 15:30:00,44.67,44.71,44.66,44.69,35100.0,38.1132,38.1473,38.1046,38.1302,35100.0
2012-03-20 15:35:00,44.69,44.7,44.65,44.65,34900.0,38.1302,38.1388,38.0961,38.0961,34900.0
2012-03-20 15:40:00,44.65,44.68,44.64,44.66,20700.0,38.0961,38.1217,38.0876,38.1046,20700.0
2012-03-20 15:45:00,44.67,44.67,44.62,44.64,19900.0,38.1132,38.1132,38.0705,38.0876,19900.0
2012-03-20 15:50:00,44.63,44.63,44.62,44.63,30800.0,38.0791,38.0791,38.0705,38.0791,30800.0
2012-03-20 15:55:00,44.63,44.66,44.63,44.65,117700.0,38.0791,38.1046,38.0791,38.0961,117700.0
2012-03-21 09:30:00,44.74,44.74,44.65,44.67,41200.0,38.1729,38.1729,38.0961,38.1132,41200.0
2012-03-21 09:35:00,44.67,44.81,44.67,44.8,43700.0,38.1132,38.2326,38.1132,38.2241,43700.0
2012-03-21 09:40:00,44.8,44.82,44.76,44.8,30200.0,38.2241,38.2412,38.19,38.2241,30200.0
2012-03-21 09:45:00,44.8,44.82,44.76,44.79,92000.0,38.2241,38.2412,38.19,38.2156,92000.0
2012-03-21 09:50:00,44.8,44.8,44.69,44.69,80500.0,38.2241,38.2241,38.1302,38.1302,80500.0
2012-03-21 09:55:00,44.69,44.73,44.68,44.73,43600.0,38.1302,38.1644,38.1217,38.1644,43600.0
2012-03-21 10:00:00,44.73,44.74,44.66,44.68,94000.0,38.1644,38.1729,38.1046,38.1217,94000.0
2012-03-21 10:05:00,44.68,44.69,44.65,44.68,32500.0,38.1217,38.1302,38.0961,38.1217,32500.0
2012-03-21 10:10:00,44.67,44.71,44.67,44.71,28400.0,38.1132,38.1473,38.1132,38.1473,28400.0
2012-03-21 10:15:00,44.71,44.74,44.68,44.69,85900.0,38.1473,38.1729,38.1217,38.1302,85900.0
2012-03-21 10:20:00,44.69,44.73,44.69,44.73,8900.0,38.1302,38.1644,38.1302,38.1644,8900.0
2012-03-21 10:25:00,44.72,44.76,44.72,44.76,13000.0,38.1558,38.19,38.1558,38.19,13000.0
2012-03-21 10:30:00,44.76,44.78,44.75,44.75,28300.0,38.19,38.207,38.1814,38.1814,28300.0
2012-03-21 10:35:00,44.75,44.79,44.74,44.79,23400.0,38.1814,38.2156,38.1729,38.2156,23400.0
2012-03-21 10:40:00,44.79,44.79,44.75,44.77,59000.0,38.2156,38.2156,38.1814,38.1985,59000.0
2012-03-21 10:45:00,44.77,44.77,44.71,44.73,35400.0,38.1985,38.1985,38.1473,38.1644,35400.0
2012-03-21 10:50:00,44.74,44.75,44.73,44.73,8700.0,38.1729,38.1814,38.1644,38.1644,8700.0
2012-03-21 10:55:00,44.72,44.73,44.67,44.69,21500.0,38.1558,38.1644,38.1132,38.1302,21500.0
2012-03-21 11:00:00,44.69,44.69,44.66,44.68,87100.0,38.1302,38.1302,38.1046,38.1217,87100.0
2012-03-21 11:05:00,44.69,44.72,44.68,44.72,79400.0,38.1302,38.1558,38.1217,38.1558,79400.0
2012-03-21 11:10:00,44.71,44.73,44.71,44.71,43700.0,38.1473,38.1644,38.1473,38.1473,43700.0
2012-03-21 11:15:00,44.7,44.74,44.69,44.74,27500.0,38.1388,38.1729,38.1302,38.1729,27500.0
2012-03-21 11:20:00,44.73,44.74,44.71,44.71,16200.0,38.1644,38.1729,38.1473,38.1473,16200.0
2012-03-21 11:25:00,44.71,44.75,44.71,44.75,4800.0,38.1473,38.1814,38.1473,38.1814,4800.0
2012-03-21 11:30:00,44.75,44.76,44.75,44.76,7400.0,38.1814,38.19,38.1814,38.19,7400.0
2012-03-21 11:35:00,44.76,44.78,44.76,44.77,20200.0,38.19,38.207,38.19,38.1985,20200.0
2012-03-21 11:40:00,44.76,44.77,44.76,44.76,7700.0,38.19,38.1985,38.19,38.19,7700.0
2012-03-21 11:45:00,44.76,44.76,44.75,44.75,16900.0,38.19,38.19,38.1814,38.1814,16900.0
2012-03-21 11:50:00,44.75,44.75,44.73,44.74,31400.0,38.1814,38.1814,38.1644,38.1729,31400.0
2012-03-21 11:55:00,44.74,44.74,44.72,44.73,6200.0,38.1729,38.1729,38.1558,38.1644,6200.0
2012-03-21 12:00:00,44.73,44.75,44.72,44.72,5700.0,38.1644,38.1814,38.1558,38.1558,5700.0
2012-03-21 12:05:00,44.72,44.74,44.72,44.74,6700.0,38.1558,38.1729,38.1558,38.1729,6700.0
2012-03-21 12:10:00,44.74,44.76,44.73,44.75,11100.0,38.1729,38.19,38.1644,38.1814,11100.0
2012-03-21 12:15:00,44.75,44.75,44.73,44.74,5200.0,38.1814,38.1814,38.1644,38.1729,5200.0
2012-03-21 12:20:00,44.75,44.77,44.75,44.76,8600.0,38.1814,38.1985,38.1814,38.19,8600.0
2012-03-21 12:25:00,44.76,44.79,44.76,44.79,6500.0,38.19,38.2156,38.19,38.2156,6500.0
2012-03-21 12:30:00,44.78,44.8,44.78,44.79,33600.0,38.207,38.2241,38.207,38.2156,33600.0
2012-03-21 12:35:00,44.78,44.8,44.78,44.8,30500.0,38.207,38.2241,38.207,38.2241,30500.0
2012-03-21 12:40:00,44.79,44.82,44.79,44.81,52700.0,38.2156,38.2412,38.2156,38.2326,52700.0
2012-03-21 12:45:00,44.81,44.82,44.8,44.81,69200.0,38.2326,38.2412,38.2241,38.2326,69200.0
2012-03-21 12:50:00,44.8,44.82,44.8,44.81,14000.0,38.2241,38.2412,38.2241,38.2326,14000.0
2012-03-21 12:55:00,44.82,44.83,44.81,44.82,9000.0,38.2412,38.2497,38.2326,38.2412,9000.0
2012-03-21 13:00:00,44.82,44.83,44.82,44.82,6400.0,38.2412,38.2497,38.2412,38.2412,6400.0
2012-03-21 13:05:00,44.81,44.82,44.79,44.79,4900.0,38.2326,38.2412,38.2156,38.2156,4900.0
2012-03-21 13:10:00,44.8,44.8,44.77,44.78,15100.0,38.2241,38.2241,38.1985,38.207,15100.0
2012-03-21 13:15:00,44.78,44.78,44.76,44.77,11000.0,38.207,38.207,38.19,38.1985,11000.0
2012-03-21 13:20:00,44.77,44.77,44.76,44.76,25600.0,38.1985,38.1985,38.19,38.19,25600.0
2012-03-21 13:25:00,44.76,44.78,44.76,44.77,10300.0,38.19,38.207,38.19,38.1985,10300.0
2012-03-21 13:30:00,44.77,44.77,44.72,44.74,564500.0,38.1985,38.1985,38.1558,38.1729,564500.0
2012-03-21 13:35:00,44.73,44.73,44.69,44.72,11100.0,38.1644,38.1644,38.1302,38.1558,11100.0
2012-03-21 13:40:00,44.71,44.72,44.71,44.72,4200.0,38.1473,38.1558,38.1473,38.1558,4200.0
2012-03-21 13:45:00,44.72,44.73,44.72,44.73,5700.0,38.1558,38.1644,38.1558,38.1644,5700.0
2012-03-21 13:50:00,44.73,44.75,44.73,44.75,33400.0,38.1644,38.1814,38.1644,38.1814,33400.0
2012-03-21 13:55:00,44.75,44.75,44.74,44.74,8500.0,38.1814,38.1814,38.1729,38.1729,8500.0
2012-03-21 14:00:00,44.74,44.79,44.74,44.77,6700.0,38.1729,38.2156,38.1729,38.1985,6700.0
2012-03-21 14:05:00,44.77,44.77,44.74,44.74,8600.0,38.1985,38.1985,38.1729,38.1729,8600.0
2012-03-21 14:10:00,44.74,44.76,44.74,44.75,16800.0,38.1729,38.19,38.1729,38.1814,16800.0
2012-03-21 14:15:00,44.76,44.78,44.76,44.77,7200.0,38.19,38.207,38.19,38.1985,7200.0
2012-03-21 14:20:00,44.78,44.78,44.77,44.77,4200.0,38.207,38.207,38.1985,38.1985,4200.0
2012-03-21 14:25:00,44.77,44.78,44.75,44.78,12400.0,38.1985,38.207,38.1814,38.207,12400.0
2012-03-21 14:30:00,44.77,44.81,44.76,44.8,18100.0,38.1985,38.2326,38.19,38.2241,18100.0
2012-03-21 14:35:00,44.8,44.81,44.78,44.8,38900.0,38.2241,38.2326,38.207,38.2241,38900.0
2012-03-21 14:40:00,44.79,44.81,44.79,44.81,11300.0,38.2156,38.2326,38.2156,38.2326,11300.0
2012-03-21 14:45:00,44.81,44.81,44.8,44.8,11500.0,38.2326,38.2326,38.2241,38.2241,11500.0
2012-03-21 14:50:00,44.8,44.8,44.77,44.78,26800.0,38.2241,38.2241,38.1985,38.207,26800.0
2012-03-21 14:55:00,44.78,44.79,44.77,44.79,16000.0,38.207,38.2156,38.1985,38.2156,16000.0
2012-03-21 15:00:00,44.8,44.81,44.79,44.81,20100.0,38.2241,38.2326,38.2156,38.2326,20100.0
2012-03-21 15:05:00,44.81,44.85,44.81,44.85,44500.0,38.2326,38.2668,38.2326,38.2668,44500.0
2012-03-21 15:10:00,44.84,44.85,44.83,44.84,10700.0,38.2582,38.2668,38.2497,38.2582,10700.0
2012-03-21 15:15:00,44.84,44.84,44.82,44.84,5300.0,38.2582,38.2582,38.2412,38.2582,5300.0
2012-03-21 15:20:00,44.84,44.85,44.83,44.84,15600.0,38.2582,38.2668,38.2497,38.2582,15600.0
2012-03-21 15:25:00,44.84,44.84,44.82,44.83,11200.0,38.2582,38.2582,38.2412,38.2497,11200.0
2012-03-21 15:30:00,44.83,44.85,44.82,44.84,8600.0,38.2497,38.2668,38.2412,38.2582,8600.0
2012-03-21 15:35:00,44.84,44.85,44.82,44.82,8500.0,38.2582,38.2668,38.2412,38.2412,8500.0
2012-03-21 15:40:00,44.83,44.83,44.8,44.81,50700.0,38.2497,38.2497,38.2241,38.2326,50700.0
2012-03-21 15:45:00,44.81,44.81,44.78,44.79,209800.0,38.2326,38.2326,38.207,38.2156,209800.0
2012-03-21 15:50:00,44.79,44.79,44.74,44.74,58700.0,38.2156,38.2156,38.1729,38.1729,58700.0
2012-03-21 15:55:00,44.74,44.75,44.71,44.71,284200.0,38.1729,38.1814,38.1473,38.1473,284200.0
2012-03-22 09:30:00,44.49,44.54,44.42,44.52,125200.0,37.9596,38.0023,37.8999,37.9852,125200.0
2012-03-22 09:35:00,44.53,44.56,44.49,44.55,126500.0,37.9937,38.0193,37.9596,38.0108,126500.0
2012-03-22 09:40:00,44.57,44.65,44.57,44.65,153300.0,38.0279,38.0961,38.0279,38.0961,153300.0
2012-03-22 09:45:00,44.65,44.71,44.63,44.7,316900.0,38.0961,38.1473,38.0791,38.1388,316900.0
2012-03-22 09:50:00,44.69,44.71,44.66,44.66,39500.0,38.1302,38.1473,38.1046,38.1046,39500.0
2012-03-22 09:55:00,44.64,44.64,44.6,44.63,129000.0,38.0876,38.0876,38.0535,38.0791,129000.0
2012-03-22 10:00:00,44.63,44.69,44.61,44.67,23500.0,38.0791,38.1302,38.062,38.1132,23500.0
2012-03-22 10:05:00,44.67,44.67,44.63,44.63,10100.0,38.1132,38.1132,38.0791,38.0791,10100.0
2012-03-22 10:10:00,44.63,44.65,44.62,44.62,11500.0,38.0791,38.0961,38.0705,38.0705,11500.0
2012-03-22 10:15:00,44.62,44.62,44.53,44.57,15300.0,38.0705,38.0705,37.9937,38.0279,15300.0
2012-03-22 10:20:00,44.57,44.58,44.56,44.57,124300.0,38.0279,38.0364,38.0193,38.0279,124300.0
2012-03-22 10:25:00,44.57,44.58,44.54,44.57,27300.0,38.0279,38.0364,38.0023,38.0279,27300.0
2012-03-22 10:30:00,44.57,44.57,44.52,44.53,31100.0,38.0279,38.0279,37.9852,37.9937,31100.0
2012-03-22 10:35:00,44.54,44.58,44.53,44.55,37200.0,38.0023,38.0364,37.9937,38.0108,37200.0
2012-03-22 10:40:00,44.54,44.6,44.54,44.59,31500.0,38.0023,38.0535,38.0023,38.0449,31500.0
2012-03-22 10:45:00,44.58,44.59,44.54,44.54,9200.0,38.0364,38.0449,38.0023,38.0023,9200.0
2012-03-22 10:50:00,44.54,44.54,44.49,44.5,34400.0,38.0023,38.0023,37.9596,37.9681,34400.0
2012-03-22 10:55:00,44.5,44.5,44.45,44.46,128800.0,37.9681,37.9681,37.9255,37.934,128800.0
2012-03-22 11:00:00,44.47,44.47,44.42,44.45,21700.0,37.9425,37.9425,37.8999,37.9255,21700.0
2012-03-22 11:05:00,44.44,44.45,44.41,44.42,23600.0,37.9169,37.9255,37.8913,37.8999,23600.0
2012-03-22 11:10:00,44.43,44.49,44.42,44.48,41300.0,37.9084,37.9596,37.8999,37.9511,41300.0
2012-03-22 11:15:00,44.49,44.51,44.49,44.49,19800.0,37.9596,37.9767,37.9596,37.9596,19800.0
2012-03-22 11:20:00,44.5,44.54,44.5,44.53,7000.0,37.9681,38.0023,37.9681,37.9937,7000.0
2012-03-22 11:25:00,44.54,44.55,44.53,44.53,5800.0,38.0023,38.0108,37.9937,37.9937,5800.0
2012-03-22 11:30:00,44.53,44.57,44.53,44.57,17100.0,37.9937,38.0279,37.9937,38.0279,17100.0
2012-03-22 11:35:00,44.57,44.59,44.56,44.58,17100.0,38.0279,38.0449,38.0193,38.0364,17100.0
2012-03-22 11:40:00,44.59,44.6,44.56,44.56,14900.0,38.0449,38.0535,38.0193,38.0193,14900.0
2012-03-22 11:45:00,44.56,44.58,44.54,44.54,7700.0,38.0193,38.0364,38.0023,38.0023,7700.0
2012-03-22 11:50:00,44.54,44.56,44.54,44.54,24100.0,38.0023,38.0193,38.0023,38.0023,24100.0
2012-03-22 11:55:00,44.54,44.56,44.53,44.55,9600.0,38.0023,38.0193,37.9937,38.0108,9600.0
2012-03-22 12:00:00,44.55,44.59,44.55,44.59,16400.0,38.0108,38.0449,38.0108,38.0449,16400.0
2012-03-22 12:05:00,44.59,44.6,44.57,44.59,19900.0,38.0449,38.0535,38.0279,38.0449,19900.0
2012-03-22 12:10:00,44.59,44.6,44.55,44.55,32700.0,38.0449,38.0535,38.0108,38.0108,32700.0
2012-03-22 12:15:00,44.55,44.58,44.55,44.57,23500.0,38.0108,38.0364,38.0108,38.0279,23500.0
2012-03-22 12:20:00,44.59,44.6,44.59,44.59,7700.0,38.0449,38.0535,38.0449,38.0449,7700.0
2012-03-22 12:25:00,44.58,44.59,44.58,44.58,29700.0,38.0364,38.0449,38.0364,38.0364,29700.0
2012-03-22 12:30:00,44.59,44.59,44.57,44.57,52500.0,38.0449,38.0449,38.0279,38.0279,52500.0
2012-03-22 12:35:00,44.57,44.61,44.57,44.6,6100.0,38.0279,38.062,38.0279,38.0535,6100.0
2012-03-22 12:40:00,44.6,44.6,44.59,44.59,21900.0,38.0535,38.0535,38.0449,38.0449,21900.0
2012-03-22 12:45:00,44.59,44.6,44.58,44.6,15400.0,38.0449,38.0535,38.0364,38.0535,15400.0
2012-03-22 12:50:00,44.59,44.65,44.59,44.65,234000.0,38.0449,38.0961,38.0449,38.0961,234000.0
2012-03-22 12:55:00,44.64,44.66,44.63,44.66,256100.0,38.0876,38.1046,38.0791,38.1046,256100.0
2012-03-22 13:00:00,44.66,44.66,44.62,44.62,63900.0,38.1046,38.1046,38.0705,38.0705,63900.0
2012-03-22 13:05:00,44.62,44.63,44.61,44.61,168800.0,38.0705,38.0791,38.062,38.062,168800.0
2012-03-22 13:10:00,44.61,44.62,44.61,44.62,2000.0,38.062,38.0705,38.062,38.0705,2000.0
2012-03-22 13:15:00,44.62,44.63,44.61,44.62,42300.0,38.0705,38.0791,38.062,38.0705,42300.0
2012-03-22 13:20:00,44.61,44.62,44.61,44.61,22400.0,38.062,38.0705,38.062,38.062,22400.0
2012-03-22 13:25:00,44.61,44.62,44.55,44.6,466400.0,38.062,38.0705,38.0108,38.0535,466400.0
2012-03-22 13:30:00,44.6,44.61,44.59,44.59,2300.0,38.0535,38.062,38.0449,38.0449,2300.0
2012-03-22 13:35:00,44.6,44.62,44.6,44.61,28200.0,38.0535,38.0705,38.0535,38.062,28200.0
2012-03-22 13:40:00,44.61,44.61,44.59,44.59,10000.0,38.062,38.062,38.0449,38.0449,10000.0
2012-03-22 13:45:00,44.6,44.61,44.59,44.59,7600.0,38.0535,38.062,38.0449,38.0449,7600.0
2012-03-22 13:50:00,44.59,44.6,44.59,44.59,4600.0,38.0449,38.0535,38.0449,38.0449,4600.0
2012-03-22 13:55:00,44.59,44.59,44.55,44.56,15500.0,38.0449,38.0449,38.0108,38.0193,15500.0
2012-03-22 14:00:00,44.56,44.57,44.54,44.56,14400.0,38.0193,38.0279,38.0023,38.0193,14400.0
2012-03-22 14:05:00,44.56,44.57,44.55,44.56,4100.0,38.0193,38.0279,38.0108,38.0193,4100.0
2012-03-22 14:10:00,44.56,44.59,44.56,44.58,10400.0,38.0193,38.0449,38.0193,38.0364,10400.0
2012-03-22 14:15:00,44.57,44.58,44.55,44.55,5400.0,38.0279,38.0364,38.0108,38.0108,5400.0
2012-03-22 14:20:00,44.54,44.57,44.53,44.55,17300.0,38.0023,38.0279,37.9937,38.0108,17300.0
2012-03-22 14:25:00,44.54,44.58,44.53,44.58,14600.0,38.0023,38.0364,37.9937,38.0364,14600.0
2012-03-22 14:30:00,44.57,44.59,44.56,44.57,12200.0,38.0279,38.0449,38.0193,38.0279,12200.0
2012-03-22 14:35:00,44.57,44.58,44.55,44.57,10900.0,38.0279,38.0364,38.0108,38.0279,10900.0
2012-03-22 14:40:00,44.57,44.58,44.56,44.57,10500.0,38.0279,38.0364,38.0193,38.0279,10500.0
2012-03-22 14:45:00,44.57,44.58,44.54,44.55,6000.0,38.0279,38.0364,38.0023,38.0108,6000.0
2012-03-22 14:50:00,44.55,44.55,44.54,44.54,13600.0,38.0108,38.0108,38.0023,38.0023,13600.0
2012-03-22 14:55:00,44.53,44.55,44.53,44.55,114900.0,37.9937,38.0108,37.9937,38.0108,114900.0
2012-03-22 15:00:00,44.55,44.55,44.5,44.5,34400.0,38.0108,38.0108,37.9681,37.9681,34400.0
2012-03-22 15:05:00,44.5,44.53,44.49,44.51,25400.0,37.9681,37.9937,37.9596,37.9767,25400.0
2012-03-22 15:10:00,44.51,44.53,44.51,44.51,11300.0,37.9767,37.9937,37.9767,37.9767,11300.0
2012-03-22 15:15:00,44.52,44.52,44.46,44.47,26400.0,37.9852,37.9852,37.934,37.9425,26400.0
2012-03-22 15:20:00,44.47,44.51,44.45,44.51,146800.0,37.9425,37.9767,37.9255,37.9767,146800.0
2012-03-22 15:25:00,44.51,44.53,44.51,44.53,52300.0,37.9767,37.9937,37.9767,37.9937,52300.0
2012-03-22 15:30:00,44.52,44.54,44.5,44.52,47100.0,37.9852,38.0023,37.9681,37.9852,47100.0
2012-03-22 15:35:00,44.53,44.61,44.52,44.6,42100.0,37.9937,38.062,37.9852,38.0535,42100.0
2012-03-22 15:40:00,44.6,44.65,44.58,44.6,78500.0,38.0535,38.0961,38.0364,38.0535,78500.0
2012-03-22 15:45:00,44.59,44.65,44.59,44.63,57400.0,38.0449,38.0961,38.0449,38.0791,57400.0
2012-03-22 15:50:00,44.62,44.63,44.6,44.61,104800.0,38.0705,38.0791,38.0535,38.062,104800.0
2012-03-22 15:55:00,44.6,44.62,44.59,44.59,428800.0,38.0535,38.0705,38.0449,38.0449,428800.0
2012-03-23 09:30:00,44.62,44.63,44.5,44.51,32000.0,38.0705,38.0791,37.9681,37.9767,32000.0
2012-03-23 09:35:00,44.5,44.5,44.44,44.44,81300.0,37.9681,37.9681,37.9169,37.9169,81300.0
2012-03-23 09:40:00,44.45,44.45,44.37,44.42,170700.0,37.9255,37.9255,37.8572,37.8999,170700.0
2012-03-23 09:45:00,44.42,44.48,44.41,44.47,85600.0,37.8999,37.9511,37.8913,37.9425,85600.0
2012-03-23 09:50:00,44.48,44.48,44.45,44.46,33400.0,37.9511,37.9511,37.9255,37.934,33400.0
2012-03-23 09:55:00,44.46,44.47,44.37,44.38,49200.0,37.934,37.9425,37.8572,37.8657,49200.0
2012-03-23 10:00:00,44.38,44.38,44.25,44.27,97600.0,37.8657,37.8657,37.7548,37.7719,97600.0
2012-03-23 10:05:00,44.27,44.27,44.14,44.16,179300.0,37.7719,37.7719,37.661,37.678,179300.0
2012-03-23 10:10:00,44.16,44.17,44.09,44.15,216300.0,37.678,37.6866,37.6183,37.6695,216300.0
2012-03-23 10:15:00,44.16,44.2,44.16,44.19,132500.0,37.678,37.7122,37.678,37.7036,132500.0
2012-03-23 10:20:00,44.19,44.24,44.17,44.24,43300.0,37.7036,37.7463,37.6866,37.7463,43300.0
2012-03-23 10:25:00,44.24,44.24,44.18,44.19,23400.0,37.7463,37.7463,37.6951,37.7036,23400.0
2012-03-23 10:30:00,44.18,44.22,44.17,44.22,51000.0,37.6951,37.7292,37.6866,37.7292,51000.0
2012-03-23 10:35:00,44.22,44.29,44.22,44.28,154300.0,37.7292,37.789,37.7292,37.7804,154300.0
2012-03-23 10:40:00,44.28,44.32,44.28,44.31,78000.0,37.7804,37.8146,37.7804,37.806,78000.0
2012-03-23 10:45:00,44.31,44.33,44.3,44.33,17400.0,37.806,37.8231,37.7975,37.8231,17400.0
2012-03-23 10:50:00,44.33,44.38,44.32,44.37,13400.0,37.8231,37.8657,37.8146,37.8572,13400.0
2012-03-23 10:55:00,44.37,44.39,44.36,44.37,63800.0,37.8572,37.8743,37.8487,37.8572,63800.0
2012-03-23 11:00:00,44.37,44.38,44.35,44.37,104500.0,37.8572,37.8657,37.8402,37.8572,104500.0
2012-03-23 11:05:00,44.36,44.38,44.35,44.36,22800.0,37.8487,37.8657,37.8402,37.8487,22800.0
2012-03-23 11:10:00,44.35,44.37,44.33,44.35,31500.0,37.8402,37.8572,37.8231,37.8402,31500.0
2012-03-23 11:15:00,44.34,44.4,44.34,44.4,85300.0,37.8316,37.8828,37.8316,37.8828,85300.0
2012-03-23 11:20:00,44.39,44.41,44.38,44.4,11600.0,37.8743,37.8913,37.8657,37.8828,11600.0
2012-03-23 11:25:00,44.39,44.46,44.39,44.46,65800.0,37.8743,37.934,37.8743,37.934,65800.0
2012-03-23 11:30:00,44.47,44.52,44.47,44.5,34800.0,37.9425,37.9852,37.9425,37.9681,34800.0
2012-03-23 11:35:00,44.5,44.5,44.48,44.48,23200.0,37.9681,37.9681,37.9511,37.9511,23200.0
2012-03-23 11:40:00,44.48,44.51,44.48,44.51,123100.0,37.9511,37.9767,37.9511,37.9767,123100.0
2012-03-23 11:45:00,44.51,44.53,44.49,44.53,25600.0,37.9767,37.9937,37.9596,37.9937,25600.0
2012-03-23 11:50:00,44.53,44.56,44.52,44.55,13900.0,37.9937,38.0193,37.9852,38.0108,13900.0
2012-03-23 11:55:00,44.55,44.58,44.55,44.58,18600.0,38.0108,38.0364,38.0108,38.0364,18600.0
2012-03-23 12:00:00,44.58,44.59,44.55,44.55,40900.0,38.0364,38.0449,38.0108,38.0108,40900.0
2012-03-23 12:05:00,44.54,44.55,44.54,44.54,7200.0,38.0023,38.0108,38.0023,38.0023,7200.0
2012-03-23 12:10:00,44.54,44.56,44.54,44.55,5900.0,38.0023,38.0193,38.0023,38.0108,5900.0
2012-03-23 12:15:00,44.54,44.55,44.52,44.52,16800.0,38.0023,38.0108,37.9852,37.9852,16800.0
2012-03-23 12:20:00,44.52,44.53,44.49,44.51,125500.0,37.9852,37.9937,37.9596,37.9767,125500.0
2012-03-23 12:25:00,44.5,44.51,44.5,44.5,39700.0,37.9681,37.9767,37.9681,37.9681,39700.0
2012-03-23 12:30:00,44.5,44.51,44.48,44.48,6700.0,37.9681,37.9767,37.9511,37.9511,6700.0
2012-03-23 12:35:00,44.48,44.5,44.48,44.48,23300.0,37.9511,37.9681,37.9511,37.9511,23300.0
2012-03-23 12:40:00,44.49,44.53,44.49,44.52,41000.0,37.9596,37.9937,37.9596,37.9852,41000.0
2012-03-23 12:45:00,44.52,44.55,44.51,44.55,6800.0,37.9852,38.0108,37.9767,38.0108,6800.0
2012-03-23 12:50:00,44.54,44.56,44.53,44.56,25000.0,38.0023,38.0193,37.9937,38.0193,25000.0
2012-03-23 12:55:00,44.56,44.58,44.54,44.57,18000.0,38.0193,38.0364,38.0023,38.0279,18000.0
2012-03-23 13:00:00,44.57,44.57,44.55,44.55,9700.0,38.0279,38.0279,38.0108,38.0108,9700.0
2012-03-23 13:05:00,44.55,44.57,44.55,44.57,11500.0,38.0108,38.0279,38.0108,38.0279,11500.0
2012-03-23 13:10:00,44.57,44.57,44.53,44.53,3800.0,38.0279,38.0279,37.9937,37.9937,3800.0
2012-03-23 13:15:00,44.54,44.57,44.54,44.56,7700.0,38.0023,38.0279,38.0023,38.0193,7700.0
2012-03-23 13:20:00,44.56,44.59,44.56,44.57,9900.0,38.0193,38.0449,38.0193,38.0279,9900.0
2012-03-23 13:25:00,44.57,44.58,44.57,44.58,2300.0,38.0279,38.0364,38.0279,38.0364,2300.0
2012-03-23 13:30:00,44.58,44.61,44.57,44.57,25300.0,38.0364,38.062,38.0279,38.0279,25300.0
2012-03-23 13:35:00,44.56,44.58,44.56,44.56,28200.0,38.0193,38.0364,38.0193,38.0193,28200.0
2012-03-23 13:40:00,44.57,44.58,44.56,44.57,15400.0,38.0279,38.0364,38.0193,38.0279,15400.0
2012-03-23 13:45:00,44.57,44.58,44.56,44.57,4300.0,38.0279,38.0364,38.0193,38.0279,4300.0
2012-03-23 13:50:00,44.57,44.59,44.57,44.57,16700.0,38.0279,38.0449,38.0279,38.0279,16700.0
2012-03-23 13:55:00,44.57,44.58,44.55,44.55,44900.0,38.0279,38.0364,38.0108,38.0108,44900.0
2012-03-23 14:00:00,44.56,44.58,44.55,44.57,10000.0,38.0193,38.0364,38.0108,38.0279,10000.0
2012-03-23 14:05:00,44.57,44.58,44.56,44.58,4000.0,38.0279,38.0364,38.0193,38.0364,4000.0
2012-03-23 14:10:00,44.57,44.59,44.56,44.59,39300.0,38.0279,38.0449,38.0193,38.0449,39300.0
2012-03-23 14:15:00,44.59,44.64,44.59,44.64,14000.0,38.0449,38.0876,38.0449,38.0876,14000.0
2012-03-23 14:20:00,44.64,44.64,44.63,44.64,17800.0,38.0876,38.0876,38.0791,38.0876,17800.0
2012-03-23 14:25:00,44.65,44.65,44.65,44.65,2400.0,38.0961,38.0961,38.0961,38.0961,2400.0
2012-03-23 14:30:00,44.65,44.66,44.63,44.64,7200.0,38.0961,38.1046,38.0791,38.0876,7200.0
2012-03-23 14:35:00,44.64,44.64,44.62,44.63,6900.0,38.0876,38.0876,38.0705,38.0791,6900.0
2012-03-23 14:40:00,44.64,44.65,44.63,44.64,61600.0,38.0876,38.0961,38.0791,38.0876,61600.0
2012-03-23 14:45:00,44.64,44.67,44.64,44.66,12900.0,38.0876,38.1132,38.0876,38.1046,12900.0
2012-03-23 14:50:00,44.67,44.7,44.67,44.69,11000.0,38.1132,38.1388,38.1132,38.1302,11000.0
2012-03-23 14:55:00,44.69,44.69,44.65,44.65,28700.0,38.1302,38.1302,38.0961,38.0961,28700.0
2012-03-23 15:00:00,44.66,44.67,44.65,44.66,18500.0,38.1046,38.1132,38.0961,38.1046,18500.0
2012-03-23 15:05:00,44.66,44.67,44.65,44.66,14300.0,38.1046,38.1132,38.0961,38.1046,14300.0
2012-03-23 15:10:00,44.66,44.67,44.63,44.67,14600.0,38.1046,38.1132,38.0791,38.1132,14600.0
2012-03-23 15:15:00,44.67,44.68,44.65,44.68,25100.0,38.1132,38.1217,38.0961,38.1217,25100.0
2012-03-23 15:20:00,44.68,44.68,44.67,44.68,28900.0,38.1217,38.1217,38.1132,38.1217,28900.0
2012-03-23 15:25:00,44.68,44.68,44.65,44.65,56400.0,38.1217,38.1217,38.0961,38.0961,56400.0
2012-03-23 15:30:00,44.66,44.69,44.66,44.68,23600.0,38.1046,38.1302,38.1046,38.1217,23600.0
2012-03-23 15:35:00,44.68,44.68,44.65,44.68,80700.0,38.1217,38.1217,38.0961,38.1217,80700.0
2012-03-23 15:40:00,44.68,44.69,44.64,44.65,35000.0,38.1217,38.1302,38.0876,38.0961,35000.0
2012-03-23 15:45:00,44.65,44.67,44.63,44.66,76200.0,38.0961,38.1132,38.0791,38.1046,76200.0
2012-03-23 15:50:00,44.66,44.67,44.65,44.66,56000.0,38.1046,38.1132,38.0961,38.1046,56000.0
2012-03-23 15:55:00,44.67,44.69,44.65,44.66,169900.0,38.1132,38.1302,38.0961,38.1046,169900.0
2012-03-26 09:30:00,45.02,45.07,44.96,45.05,54700.0,38.4118,38.4545,38.3606,38.4374,54700.0
2012-03-26 09:35:00,45.04,45.08,45.02,45.07,44200.0,38.4289,38.463,38.4118,38.4545,44200.0
2012-03-26 09:40:00,45.07,45.08,45.04,45.05,39600.0,38.4545,38.463,38.4289,38.4374,39600.0
2012-03-26 09:45:00,45.05,45.07,45.03,45.05,62700.0,38.4374,38.4545,38.4203,38.4374,62700.0
2012-03-26 09:50:00,45.06,45.07,45.0,45.0,69300.0,38.4459,38.4545,38.3947,38.3947,69300.0
2012-03-26 09:55:00,45.01,45.07,45.01,45.06,42900.0,38.4033,38.4545,38.4033,38.4459,42900.0
2012-03-26 10:00:00,45.05,45.05,45.01,45.03,61100.0,38.4374,38.4374,38.4033,38.4203,61100.0
2012-03-26 10:05:00,45.03,45.11,45.03,45.1,35200.0,38.4203,38.4886,38.4203,38.4801,35200.0
2012-03-26 10:10:00,45.1,45.16,45.1,45.14,33500.0,38.4801,38.5313,38.4801,38.5142,33500.0
2012-03-26 10:15:00,45.14,45.16,45.1,45.11,32500.0,38.5142,38.5313,38.4801,38.4886,32500.0
2012-03-26 10:20:00,45.1,45.11,45.08,45.09,48200.0,38.4801,38.4886,38.463,38.4715,48200.0
2012-03-26 10:25:00,45.09,45.1,45.08,45.08,18900.0,38.4715,38.4801,38.463,38.463,18900.0
2012-03-26 10:30:00,45.07,45.08,45.06,45.07,41300.0,38.4545,38.463,38.4459,38.4545,41300.0
2012-03-26 10:35:00,45.09,45.09,45.05,45.06,19400.0,38.4715,38.4715,38.4374,38.4459,19400.0
2012-03-26 10:40:00,45.05,45.07,45.04,45.05,41100.0,38.4374,38.4545,38.4289,38.4374,41100.0
2012-03-26 10:45:00,45.04,45.05,45.03,45.04,8400.0,38.4289,38.4374,38.4203,38.4289,8400.0
2012-03-26 10:50:00,45.05,45.05,45.03,45.05,22600.0,38.4374,38.4374,38.4203,38.4374,22600.0
2012-03-26 10:55:00,45.05,45.06,45.05,45.06,7500.0,38.4374,38.4459,38.4374,38.4459,7500.0
2012-03-26 11:00:00,45.07,45.07,45.03,45.05,25800.0,38.4545,38.4545,38.4203,38.4374,25800.0
2012-03-26 11:05:00,45.05,45.06,45.04,45.06,20400.0,38.4374,38.4459,38.4289,38.4459,20400.0
2012-03-26 11:10:00,45.05,45.06,45.04,45.05,26700.0,38.4374,38.4459,38.4289,38.4374,26700.0
2012-03-26 11:15:00,45.05,45.06,45.04,45.05,38600.0,38.4374,38.4459,38.4289,38.4374,38600.0
2012-03-26 11:20:00,45.05,45.09,45.05,45.08,37900.0,38.4374,38.4715,38.4374,38.463,37900.0
2012-03-26 11:25:00,45.09,45.1,45.08,45.08,44700.0,38.4715,38.4801,38.463,38.463,44700.0
2012-03-26 11:30:00,45.09,45.1,45.09,45.1,4800.0,38.4715,38.4801,38.4715,38.4801,4800.0
2012-03-26 11:35:00,45.1,45.13,45.1,45.12,37000.0,38.4801,38.5057,38.4801,38.4971,37000.0
2012-03-26 11:40:00,45.12,45.12,45.1,45.1,49400.0,38.4971,38.4971,38.4801,38.4801,49400.0
2012-03-26 11:45:00,45.1,45.11,45.09,45.11,29400.0,38.4801,38.4886,38.4715,38.4886,29400.0
2012-03-26 11:50:00,45.11,45.11,45.1,45.11,19900.0,38.4886,38.4886,38.4801,38.4886,19900.0
2012-03-26 11:55:00,45.11,45.11,45.1,45.11,17300.0,38.4886,38.4886,38.4801,38.4886,17300.0
2012-03-26 12:00:00,45.11,45.12,45.1,45.11,13500.0,38.4886,38.4971,38.4801,38.4886,13500.0
2012-03-26 12:05:00,45.12,45.13,45.1,45.1,26400.0,38.4971,38.5057,38.4801,38.4801,26400.0
2012-03-26 12:10:00,45.11,45.11,45.09,45.1,13000.0,38.4886,38.4886,38.4715,38.4801,13000.0
2012-03-26 12:15:00,45.1,45.12,45.1,45.11,18400.0,38.4801,38.4971,38.4801,38.4886,18400.0
2012-03-26 12:20:00,45.11,45.11,45.09,45.09,19900.0,38.4886,38.4886,38.4715,38.4715,19900.0
2012-03-26 12:25:00,45.09,45.11,45.09,45.11,10200.0,38.4715,38.4886,38.4715,38.4886,10200.0
2012-03-26 12:30:00,45.11,45.11,45.08,45.1,14300.0,38.4886,38.4886,38.463,38.4801,14300.0
2012-03-26 12:35:00,45.1,45.1,45.06,45.07,17800.0,38.4801,38.4801,38.4459,38.4545,17800.0
2012-03-26 12:40:00,45.07,45.07,45.06,45.07,22500.0,38.4545,38.4545,38.4459,38.4545,22500.0
2012-03-26 12:45:00,45.08,45.11,45.07,45.11,17400.0,38.463,38.4886,38.4545,38.4886,17400.0
2012-03-26 12:50:00,45.11,45.14,45.11,45.14,921800.0,38.4886,38.5142,38.4886,38.5142,921800.0
2012-03-26 12:55:00,45.14,45.15,45.13,45.13,25400.0,38.5142,38.5227,38.5057,38.5057,25400.0
2012-03-26 13:00:00,45.14,45.14,45.12,45.12,30400.0,38.5142,38.5142,38.4971,38.4971,30400.0
2012-03-26 13:05:00,45.12,45.13,45.12,45.12,19000.0,38.4971,38.5057,38.4971,38.4971,19000.0
2012-03-26 13:10:00,45.13,45.13,45.11,45.12,23900.0,38.5057,38.5057,38.4886,38.4971,23900.0
2012-03-26 13:15:00,45.12,45.12,45.11,45.11,16400.0,38.4971,38.4971,38.4886,38.4886,16400.0
2012-03-26 13:20:00,45.12,45.13,45.11,45.12,40700.0,38.4971,38.5057,38.4886,38.4971,40700.0
2012-03-26 13:25:00,45.12,45.15,45.12,45.14,43600.0,38.4971,38.5227,38.4971,38.5142,43600.0
2012-03-26 13:30:00,45.14,45.15,45.14,45.15,16500.0,38.5142,38.5227,38.5142,38.5227,16500.0
2012-03-26 13:35:00,45.15,45.18,45.15,45.16,23200.0,38.5227,38.5483,38.5227,38.5313,23200.0
2012-03-26 13:40:00,45.17,45.18,45.16,45.17,36200.0,38.5398,38.5483,38.5313,38.5398,36200.0
2012-03-26 13:45:00,45.17,45.19,45.17,45.18,39200.0,38.5398,38.5569,38.5398,38.5483,39200.0
2012-03-26 13:50:00,45.18,45.19,45.17,45.19,12300.0,38.5483,38.5569,38.5398,38.5569,12300.0
2012-03-26 13:55:00,45.19,45.2,45.18,45.19,52900.0,38.5569,38.5654,38.5483,38.5569,52900.0
2012-03-26 14:00:00,45.2,45.2,45.19,45.2,63500.0,38.5654,38.5654,38.5569,38.5654,63500.0
2012-03-26 14:05:00,45.2,45.21,45.18,45.21,14900.0,38.5654,38.5739,38.5483,38.5739,14900.0
2012-03-26 14:10:00,45.21,45.21,45.19,45.19,91700.0,38.5739,38.5739,38.5569,38.5569,91700.0
2012-03-26 14:15:00,45.2,45.22,45.19,45.21,126100.0,38.5654,38.5824,38.5569,38.5739,126100.0
2012-03-26 14:20:00,45.22,45.26,45.21,45.25,42600.0,38.5824,38.6166,38.5739,38.608,42600.0
2012-03-26 14:25:00,45.25,45.26,45.24,45.24,22300.0,38.608,38.6166,38.5995,38.5995,22300.0
2012-03-26 14:30:00,45.25,45.25,45.22,45.24,20300.0,38.608,38.608,38.5824,38.5995,20300.0
2012-03-26 14:35:00,45.23,45.23,45.22,45.23,4700.0,38.591,38.591,38.5824,38.591,4700.0
2012-03-26 14:40:00,45.23,45.3,45.23,45.29,353800.0,38.591,38.6507,38.591,38.6422,353800.0
2012-03-26 14:45:00,45.28,45.29,45.26,45.27,75900.0,38.6336,38.6422,38.6166,38.6251,75900.0
2012-03-26 14:50:00,45.27,45.27,45.25,45.25,56700.0,38.6251,38.6251,38.608,38.608,56700.0
2012-03-26 14:55:00,45.26,45.31,45.26,45.28,37900.0,38.6166,38.6592,38.6166,38.6336,37900.0
2012-03-26 15:00:00,45.28,45.34,45.27,45.33,60900.0,38.6336,38.6848,38.6251,38.6763,60900.0
2012-03-26 15:05:00,45.33,45.34,45.3,45.3,56700.0,38.6763,38.6848,38.6507,38.6507,56700.0
2012-03-26 15:10:00,45.31,45.33,45.3,45.33,83900.0,38.6592,38.6763,38.6507,38.6763,83900.0
2012-03-26 15:15:00,45.33,45.37,45.32,45.35,69000.0,38.6763,38.7104,38.6678,38.6934,69000.0
2012-03-26 15:20:00,45.35,45.35,45.32,45.33,37600.0,38.6934,38.6934,38.6678,38.6763,37600.0
2012-03-26 15:25:00,45.34,45.34,45.32,45.32,174900.0,38.6848,38.6848,38.6678,38.6678,174900.0
2012-03-26 15:30:00,45.32,45.34,45.31,45.31,63700.0,38.6678,38.6848,38.6592,38.6592,63700.0
2012-03-26 15:35:00,45.31,45.33,45.3,45.32,84000.0,38.6592,38.6763,38.6507,38.6678,84000.0
2012-03-26 15:40:00,45.32,45.33,45.31,45.33,54700.0,38.6678,38.6763,38.6592,38.6763,54700.0
2012-03-26 15:45:00,45.33,45.37,45.32,45.37,141800.0,38.6763,38.7104,38.6678,38.7104,141800.0
2012-03-26 15:50:00,45.37,45.37,45.33,45.33,242200.0,38.7104,38.7104,38.6763,38.6763,242200.0
2012-03-26 15:55:00,45.33,45.39,45.33,45.38,583500.0,38.6763,38.7275,38.6763,38.719,583500.0
2012-03-27 09:30:00,45.49,45.51,45.42,45.49,71000.0,38.8128,38.8299,38.7531,38.8128,71000.0
2012-03-27 09:35:00,45.48,45.48,45.41,45.46,863100.0,38.8043,38.8043,38.7446,38.7872,863100.0
2012-03-27 09:40:00,45.45,45.48,45.45,45.47,71700.0,38.7787,38.8043,38.7787,38.7958,71700.0
2012-03-27 09:45:00,45.46,45.51,45.46,45.49,89200.0,38.7872,38.8299,38.7872,38.8128,89200.0
2012-03-27 09:50:00,45.49,45.49,45.44,45.44,56000.0,38.8128,38.8128,38.7702,38.7702,56000.0
2012-03-27 09:55:00,45.45,45.45,45.42,45.42,106100.0,38.7787,38.7787,38.7531,38.7531,106100.0
2012-03-27 10:00:00,45.42,45.42,45.38,45.4,72400.0,38.7531,38.7531,38.719,38.736,72400.0
2012-03-27 10:05:00,45.4,45.45,45.39,45.43,21100.0,38.736,38.7787,38.7275,38.7616,21100.0
2012-03-27 10:10:00,45.44,45.47,45.43,45.45,74000.0,38.7702,38.7958,38.7616,38.7787,74000.0
2012-03-27 10:15:00,45.46,45.47,45.46,45.47,18800.0,38.7872,38.7958,38.7872,38.7958,18800.0
2012-03-27 10:20:00,45.46,45.46,45.41,45.41,97700.0,38.7872,38.7872,38.7446,38.7446,97700.0
2012-03-27 10:25:00,45.42,45.42,45.38,45.41,56400.0,38.7531,38.7531,38.719,38.7446,56400.0
2012-03-27 10:30:00,45.42,45.43,45.39,45.4,39200.0,38.7531,38.7616,38.7275,38.736,39200.0
2012-03-27 10:35:00,45.4,45.44,45.39,45.43,21200.0,38.736,38.7702,38.7275,38.7616,21200.0
2012-03-27 10:40:00,45.43,45.45,45.41,45.44,29400.0,38.7616,38.7787,38.7446,38.7702,29400.0
2012-03-27 10:45:00,45.43,45.45,45.43,45.43,33900.0,38.7616,38.7787,38.7616,38.7616,33900.0
2012-03-27 10:50:00,45.43,45.44,45.38,45.38,48000.0,38.7616,38.7702,38.719,38.719,48000.0
2012-03-27 10:55:00,45.38,45.39,45.36,45.37,58700.0,38.719,38.7275,38.7019,38.7104,58700.0
2012-03-27 11:00:00,45.38,45.41,45.38,45.41,21600.0,38.719,38.7446,38.719,38.7446,21600.0
2012-03-27 11:05:00,45.41,45.42,45.39,45.41,35300.0,38.7446,38.7531,38.7275,38.7446,35300.0
2012-03-27 11:10:00,45.41,45.46,45.4,45.43,243900.0,38.7446,38.7872,38.736,38.7616,243900.0
2012-03-27 11:15:00,45.41,45.42,45.37,45.42,48800.0,38.7446,38.7531,38.7104,38.7531,48800.0
2012-03-27 11:20:00,45.42,45.44,45.42,45.43,29100.0,38.7531,38.7702,38.7531,38.7616,29100.0
2012-03-27 11:25:00,45.43,45.46,45.41,45.43,28300.0,38.7616,38.7872,38.7446,38.7616,28300.0
2012-03-27 11:30:00,45.43,45.46,45.42,45.46,94300.0,38.7616,38.7872,38.7531,38.7872,94300.0
2012-03-27 11:35:00,45.45,45.46,45.44,45.45,10000.0,38.7787,38.7872,38.7702,38.7787,10000.0
2012-03-27 11:40:00,45.45,45.46,45.44,45.46,14500.0,38.7787,38.7872,38.7702,38.7872,14500.0
2012-03-27 11:45:00,45.46,45.47,45.43,45.47,15500.0,38.7872,38.7958,38.7616,38.7958,15500.0
2012-03-27 11:50:00,45.47,45.5,45.46,45.5,23100.0,38.7958,38.8213,38.7872,38.8213,23100.0
2012-03-27 11:55:00,45.49,45.51,45.49,45.5,30800.0,38.8128,38.8299,38.8128,38.8213,30800.0
2012-03-27 12:00:00,45.5,45.54,45.5,45.52,23700.0,38.8213,38.8555,38.8213,38.8384,23700.0
2012-03-27 12:05:00,45.51,45.53,45.5,45.53,19200.0,38.8299,38.8469,38.8213,38.8469,19200.0
2012-03-27 12:10:00,45.53,45.55,45.53,45.55,19400.0,38.8469,38.864,38.8469,38.864,19400.0
2012-03-27 12:15:00,45.54,45.55,45.54,45.54,19500.0,38.8555,38.864,38.8555,38.8555,19500.0
2012-03-27 12:20:00,45.55,45.55,45.53,45.55,30200.0,38.864,38.864,38.8469,38.864,30200.0
2012-03-27 12:25:00,45.55,45.55,45.54,45.54,99400.0,38.864,38.864,38.8555,38.8555,99400.0
2012-03-27 12:30:00,45.54,45.55,45.53,45.54,9000.0,38.8555,38.864,38.8469,38.8555,9000.0
2012-03-27 12:35:00,45.53,45.55,45.53,45.55,5600.0,38.8469,38.864,38.8469,38.864,5600.0
2012-03-27 12:40:00,45.55,45.55,45.53,45.54,6800.0,38.864,38.864,38.8469,38.8555,6800.0
2012-03-27 12:45:00,45.53,45.55,45.53,45.54,18500.0,38.8469,38.864,38.8469,38.8555,18500.0
2012-03-27 12:50:00,45.54,45.54,45.52,45.52,13400.0,38.8555,38.8555,38.8384,38.8384,13400.0
2012-03-27 12:55:00,45.53,45.55,45.53,45.54,27400.0,38.8469,38.864,38.8469,38.8555,27400.0
2012-03-27 13:00:00,45.54,45.56,45.54,45.55,69200.0,38.8555,38.8725,38.8555,38.864,69200.0
2012-03-27 13:05:00,45.54,45.55,45.53,45.54,24800.0,38.8555,38.864,38.8469,38.8555,24800.0
2012-03-27 13:10:00,45.54,45.54,45.53,45.54,4100.0,38.8555,38.8555,38.8469,38.8555,4100.0
2012-03-27 13:15:00,45.54,45.54,45.48,45.5,28100.0,38.8555,38.8555,38.8043,38.8213,28100.0
2012-03-27 13:20:00,45.49,45.5,45.46,45.47,14200.0,38.8128,38.8213,38.7872,38.7958,14200.0
2012-03-27 13:25:00,45.48,45.51,45.48,45.5,18600.0,38.8043,38.8299,38.8043,38.8213,18600.0
2012-03-27 13:30:00,45.5,45.5,45.47,45.48,10100.0,38.8213,38.8213,38.7958,38.8043,10100.0
2012-03-27 13:35:00,45.49,45.5,45.47,45.49,10400.0,38.8128,38.8213,38.7958,38.8128,10400.0
2012-03-27 13:40:00,45.5,45.51,45.49,45.5,17600.0,38.8213,38.8299,38.8128,38.8213,17600.0
2012-03-27 13:45:00,45.5,45.53,45.49,45.52,9700.0,38.8213,38.8469,38.8128,38.8384,9700.0
2012-03-27 13:50:00,45.52,45.52,45.51,45.52,6600.0,38.8384,38.8384,38.8299,38.8384,6600.0
2012-03-27 13:55:00,45.51,45.52,45.5,45.51,9000.0,38.8299,38.8384,38.8213,38.8299,9000.0
2012-03-27 14:00:00,45.51,45.51,45.49,45.5,5200.0,38.8299,38.8299,38.8128,38.8213,5200.0
2012-03-27 14:05:00,45.5,45.51,45.49,45.51,31100.0,38.8213,38.8299,38.8128,38.8299,31100.0
2012-03-27 14:10:00,45.51,45.53,45.51,45.52,23600.0,38.8299,38.8469,38.8299,38.8384,23600.0
2012-03-27 14:15:00,45.52,45.52,45.51,45.52,5200.0,38.8384,38.8384,38.8299,38.8384,5200.0
2012-03-27 14:20:00,45.52,45.52,45.49,45.49,16400.0,38.8384,38.8384,38.8128,38.8128,16400.0
2012-03-27 14:25:00,45.5,45.52,45.5,45.52,22600.0,38.8213,38.8384,38.8213,38.8384,22600.0
2012-03-27 14:30:00,45.52,45.52,45.5,45.51,53500.0,38.8384,38.8384,38.8213,38.8299,53500.0
2012-03-27 14:35:00,45.51,45.51,45.48,45.48,52700.0,38.8299,38.8299,38.8043,38.8043,52700.0
2012-03-27 14:40:00,45.49,45.5,45.48,45.49,18900.0,38.8128,38.8213,38.8043,38.8128,18900.0
2012-03-27 14:45:00,45.48,45.49,45.48,45.49,14900.0,38.8043,38.8128,38.8043,38.8128,14900.0
2012-03-27 14:50:00,45.49,45.5,45.47,45.47,38300.0,38.8128,38.8213,38.7958,38.7958,38300.0
2012-03-27 14:55:00,45.47,45.48,45.45,45.47,21300.0,38.7958,38.8043,38.7787,38.7958,21300.0
2012-03-27 15:00:00,45.47,45.47,45.44,45.46,68100.0,38.7958,38.7958,38.7702,38.7872,68100.0
2012-03-27 15:05:00,45.46,45.48,45.45,45.47,34400.0,38.7872,38.8043,38.7787,38.7958,34400.0
2012-03-27 15:10:00,45.47,45.47,45.44,45.45,16300.0,38.7958,38.7958,38.7702,38.7787,16300.0
2012-03-27 15:15:00,45.44,45.44,45.39,45.41,38300.0,38.7702,38.7702,38.7275,38.7446,38300.0
2012-03-27 15:20:00,45.4,45.41,45.34,45.37,89400.0,38.736,38.7446,38.6848,38.7104,89400.0
2012-03-27 15:25:00,45.37,45.38,45.35,45.35,42100.0,38.7104,38.719,38.6934,38.6934,42100.0
2012-03-27 15:30:00,45.35,45.39,45.35,45.35,93700.0,38.6934,38.7275,38.6934,38.6934,93700.0
2012-03-27 15:35:00,45.35,45.37,45.33,45.36,99400.0,38.6934,38.7104,38.6763,38.7019,99400.0
2012-03-27 15:40:00,45.35,45.35,45.34,45.35,40300.0,38.6934,38.6934,38.6848,38.6934,40300.0
2012-03-27 15:45:00,45.34,45.34,45.28,45.31,223300.0,38.6848,38.6848,38.6336,38.6592,223300.0
2012-03-27 15:50:00,45.3,45.32,45.29,45.3,119500.0,38.6507,38.6678,38.6422,38.6507,119500.0
2012-03-27 15:55:00,45.3,45.31,45.26,45.28,292900.0,38.6507,38.6592,38.6166,38.6336,292900.0
2012-03-28 09:30:00,45.32,45.32,45.16,45.23,47500.0,38.6678,38.6678,38.5313,38.591,47500.0
2012-03-28 09:35:00,45.23,45.27,45.22,45.27,57600.0,38.591,38.6251,38.5824,38.6251,57600.0
2012-03-28 09:40:00,45.28,45.29,45.17,45.17,35100.0,38.6336,38.6422,38.5398,38.5398,35100.0
2012-03-28 09:45:00,45.17,45.2,45.16,45.16,58700.0,38.5398,38.5654,38.5313,38.5313,58700.0
2012-03-28 09:50:00,45.15,45.19,45.13,45.18,129900.0,38.5227,38.5569,38.5057,38.5483,129900.0
2012-03-28 09:55:00,45.18,45.23,45.16,45.21,47900.0,38.5483,38.591,38.5313,38.5739,47900.0
2012-03-28 10:00:00,45.22,45.28,45.21,45.27,59300.0,38.5824,38.6336,38.5739,38.6251,59300.0
2012-03-28 10:05:00,45.27,45.29,45.25,45.27,20600.0,38.6251,38.6422,38.608,38.6251,20600.0
2012-03-28 10:10:00,45.26,45.27,45.21,45.27,17400.0,38.6166,38.6251,38.5739,38.6251,17400.0
2012-03-28 10:15:00,45.26,45.26,45.17,45.21,31400.0,38.6166,38.6166,38.5398,38.5739,31400.0
2012-03-28 10:20:00,45.2,45.24,45.2,45.23,14300.0,38.5654,38.5995,38.5654,38.591,14300.0
2012-03-28 10:25:00,45.24,45.24,45.16,45.19,15400.0,38.5995,38.5995,38.5313,38.5569,15400.0
2012-03-28 10:30:00,45.18,45.18,45.09,45.11,52200.0,38.5483,38.5483,38.4715,38.4886,52200.0
2012-03-28 10:35:00,45.11,45.14,45.11,45.13,57900.0,38.4886,38.5142,38.4886,38.5057,57900.0
2012-03-28 10:40:00,45.13,45.14,45.09,45.12,37500.0,38.5057,38.5142,38.4715,38.4971,37500.0
2012-03-28 10:45:00,45.12,45.14,45.1,45.14,29300.0,38.4971,38.5142,38.4801,38.5142,29300.0
2012-03-28 10:50:00,45.13,45.13,45.07,45.11,36700.0,38.5057,38.5057,38.4545,38.4886,36700.0
2012-03-28 10:55:00,45.11,45.11,45.07,45.1,42600.0,38.4886,38.4886,38.4545,38.4801,42600.0
2012-03-28 11:00:00,45.1,45.1,45.04,45.05,63900.0,38.4801,38.4801,38.4289,38.4374,63900.0
2012-03-28 11:05:00,45.05,45.08,45.05,45.08,33600.0,38.4374,38.463,38.4374,38.463,33600.0
2012-03-28 11:10:00,45.08,45.12,45.05,45.11,143100.0,38.463,38.4971,38.4374,38.4886,143100.0
2012-03-28 11:15:00,45.11,45.13,45.1,45.13,86100.0,38.4886,38.5057,38.4801,38.5057,86100.0
2012-03-28 11:20:00,45.12,45.13,45.11,45.11,42000.0,38.4971,38.5057,38.4886,38.4886,42000.0
2012-03-28 11:25:00,45.1,45.11,45.08,45.09,40400.0,38.4801,38.4886,38.463,38.4715,40400.0
2012-03-28 11:30:00,45.09,45.1,45.06,45.06,26800.0,38.4715,38.4801,38.4459,38.4459,26800.0
2012-03-28 11:35:00,45.06,45.06,45.03,45.05,68400.0,38.4459,38.4459,38.4203,38.4374,68400.0
2012-03-28 11:40:00,45.05,45.06,45.02,45.03,38800.0,38.4374,38.4459,38.4118,38.4203,38800.0
2012-03-28 11:45:00,45.03,45.03,44.99,44.99,57000.0,38.4203,38.4203,38.3862,38.3862,57000.0
2012-03-28 11:50:00,44.98,44.98,44.88,44.88,77500.0,38.3777,38.3777,38.2924,38.2924,77500.0
2012-03-28 11:55:00,44.88,44.89,44.81,44.87,108600.0,38.2924,38.3009,38.2326,38.2838,108600.0
2012-03-28 12:00:00,44.87,44.88,44.84,44.87,170200.0,38.2838,38.2924,38.2582,38.2838,170200.0
2012-03-28 12:05:00,44.88,44.91,44.88,44.89,114600.0,38.2924,38.318,38.2924,38.3009,114600.0
2012-03-28 12:10:00,44.9,44.9,44.86,44.89,14100.0,38.3094,38.3094,38.2753,38.3009,14100.0
2012-03-28 12:15:00,44.89,44.95,44.88,44.9,25400.0,38.3009,38.3521,38.2924,38.3094,25400.0
2012-03-28 12:20:00,44.91,44.91,44.87,44.87,19700.0,38.318,38.318,38.2838,38.2838,19700.0
2012-03-28 12:25:00,44.86,44.9,44.86,44.9,12200.0,38.2753,38.3094,38.2753,38.3094,12200.0
2012-03-28 12:30:00,44.91,44.92,44.86,44.87,19000.0,38.318,38.3265,38.2753,38.2838,19000.0
2012-03-28 12:35:00,44.87,44.87,44.84,44.84,22700.0,38.2838,38.2838,38.2582,38.2582,22700.0
2012-03-28 12:40:00,44.85,44.88,44.85,44.87,17100.0,38.2668,38.2924,38.2668,38.2838,17100.0
2012-03-28 12:45:00,44.87,44.89,44.87,44.88,16500.0,38.2838,38.3009,38.2838,38.2924,16500.0
2012-03-28 12:50:00,44.88,44.89,44.84,44.84,12100.0,38.2924,38.3009,38.2582,38.2582,12100.0
2012-03-28 12:55:00,44.85,44.87,44.84,44.86,8200.0,38.2668,38.2838,38.2582,38.2753,8200.0
2012-03-28 13:00:00,44.85,44.89,44.85,44.89,12300.0,38.2668,38.3009,38.2668,38.3009,12300.0
2012-03-28 13:05:00,44.89,44.89,44.86,44.87,8500.0,38.3009,38.3009,38.2753,38.2838,8500.0
2012-03-28 13:10:00,44.87,44.88,44.81,44.82,18400.0,38.2838,38.2924,38.2326,38.2412,18400.0
2012-03-28 13:15:00,44.83,44.85,44.83,44.85,23700.0,38.2497,38.2668,38.2497,38.2668,23700.0
2012-03-28 13:20:00,44.85,44.85,44.78,44.8,128200.0,38.2668,38.2668,38.207,38.2241,128200.0
2012-03-28 13:25:00,44.8,44.83,44.8,44.83,83300.0,38.2241,38.2497,38.2241,38.2497,83300.0
2012-03-28 13:30:00,44.82,44.82,44.79,44.8,23700.0,38.2412,38.2412,38.2156,38.2241,23700.0
2012-03-28 13:35:00,44.8,44.83,44.77,44.83,79700.0,38.2241,38.2497,38.1985,38.2497,79700.0
2012-03-28 13:40:00,44.83,44.86,44.81,44.82,128400.0,38.2497,38.2753,38.2326,38.2412,128400.0
2012-03-28 13:45:00,44.81,44.81,44.78,44.8,35900.0,38.2326,38.2326,38.207,38.2241,35900.0
2012-03-28 13:50:00,44.8,44.8,44.76,44.8,148700.0,38.2241,38.2241,38.19,38.2241,148700.0
2012-03-28 13:55:00,44.8,44.84,44.79,44.83,18200.0,38.2241,38.2582,38.2156,38.2497,18200.0
2012-03-28 14:00:00,44.83,44.83,44.77,44.77,11700.0,38.2497,38.2497,38.1985,38.1985,11700.0
2012-03-28 14:05:00,44.77,44.77,44.7,44.72,309800.0,38.1985,38.1985,38.1388,38.1558,309800.0
2012-03-28 14:10:00,44.72,44.75,44.7,44.74,119200.0,38.1558,38.1814,38.1388,38.1729,119200.0
2012-03-28 14:15:00,44.74,44.76,44.73,44.73,13800.0,38.1729,38.19,38.1644,38.1644,13800.0
2012-03-28 14:20:00,44.72,44.74,44.7,44.73,10400.0,38.1558,38.1729,38.1388,38.1644,10400.0
2012-03-28 14:25:00,44.73,44.75,44.71,44.74,11100.0,38.1644,38.1814,38.1473,38.1729,11100.0
2012-03-28 14:30:00,44.74,44.79,44.74,44.79,13200.0,38.1729,38.2156,38.1729,38.2156,13200.0
2012-03-28 14:35:00,44.8,44.84,44.78,44.78,138000.0,38.2241,38.2582,38.207,38.207,138000.0
2012-03-28 14:40:00,44.78,44.8,44.77,44.8,27300.0,38.207,38.2241,38.1985,38.2241,27300.0
2012-03-28 14:45:00,44.8,44.84,44.8,44.81,72400.0,38.2241,38.2582,38.2241,38.2326,72400.0
2012-03-28 14:50:00,44.82,44.83,44.8,44.8,129900.0,38.2412,38.2497,38.2241,38.2241,129900.0
2012-03-28 14:55:00,44.8,44.86,44.8,44.84,64900.0,38.2241,38.2753,38.2241,38.2582,64900.0
2012-03-28 15:00:00,44.84,44.9,44.84,44.88,108800.0,38.2582,38.3094,38.2582,38.2924,108800.0
2012-03-28 15:05:00,44.87,44.87,44.85,44.87,32800.0,38.2838,38.2838,38.2668,38.2838,32800.0
2012-03-28 15:10:00,44.87,44.87,44.83,44.84,6100.0,38.2838,38.2838,38.2497,38.2582,6100.0
2012-03-28 15:15:00,44.84,44.88,44.84,44.85,33600.0,38.2582,38.2924,38.2582,38.2668,33600.0
2012-03-28 15:20:00,44.84,44.86,44.82,44.86,15600.0,38.2582,38.2753,38.2412,38.2753,15600.0
2012-03-28 15:25:00,44.86,44.86,44.8,44.84,289100.0,38.2753,38.2753,38.2241,38.2582,289100.0
2012-03-28 15:30:00,44.83,44.87,44.82,44.87,96200.0,38.2497,38.2838,38.2412,38.2838,96200.0
2012-03-28 15:35:00,44.86,44.87,44.78,44.83,140100.0,38.2753,38.2838,38.207,38.2497,140100.0
2012-03-28 15:40:00,44.84,44.9,44.83,44.9,283700.0,38.2582,38.3094,38.2497,38.3094,283700.0
2012-03-28 15:45:00,44.91,44.93,44.88,44.89,209400.0,38.318,38.335,38.2924,38.3009,209400.0
2012-03-28 15:50:00,44.89,44.9,44.84,44.85,265000.0,38.3009,38.3094,38.2582,38.2668,265000.0
2012-03-28 15:55:00,44.85,44.9,44.85,44.89,1115600.0,38.2668,38.3094,38.2668,38.3009,1115600.0
2012-03-29 09:30:00,44.6,44.69,44.6,44.66,25800.0,38.0535,38.1302,38.0535,38.1046,25800.0
2012-03-29 09:35:00,44.67,44.67,44.59,44.59,30800.0,38.1132,38.1132,38.0449,38.0449,30800.0
2012-03-29 09:40:00,44.59,44.6,44.55,44.56,39000.0,38.0449,38.0535,38.0108,38.0193,39000.0
2012-03-29 09:45:00,44.57,44.65,44.55,44.64,37900.0,38.0279,38.0961,38.0108,38.0876,37900.0
2012-03-29 09:50:00,44.64,44.64,44.6,44.62,32900.0,38.0876,38.0876,38.0535,38.0705,32900.0
2012-03-29 09:55:00,44.63,44.63,44.5,44.54,83000.0,38.0791,38.0791,37.9681,38.0023,83000.0
2012-03-29 10:00:00,44.54,44.63,44.53,44.62,70500.0,38.0023,38.0791,37.9937,38.0705,70500.0
2012-03-29 10:05:00,44.62,44.65,44.6,44.62,21800.0,38.0705,38.0961,38.0535,38.0705,21800.0
2012-03-29 10:10:00,44.61,44.61,44.56,44.56,31500.0,38.062,38.062,38.0193,38.0193,31500.0
2012-03-29 10:15:00,44.57,44.59,44.49,44.51,73400.0,38.0279,38.0449,37.9596,37.9767,73400.0
2012-03-29 10:20:00,44.51,44.56,44.51,44.53,58200.0,37.9767,38.0193,37.9767,37.9937,58200.0
2012-03-29 10:25:00,44.54,44.54,44.49,44.5,54500.0,38.0023,38.0023,37.9596,37.9681,54500.0
2012-03-29 10:30:00,44.49,44.54,44.47,44.53,112600.0,37.9596,38.0023,37.9425,37.9937,112600.0
2012-03-29 10:35:00,44.53,44.55,44.51,44.54,19100.0,37.9937,38.0108,37.9767,38.0023,19100.0
2012-03-29 10:40:00,44.54,44.6,44.54,44.6,14900.0,38.0023,38.0535,38.0023,38.0535,14900.0
2012-03-29 10:45:00,44.6,44.6,44.54,44.55,50600.0,38.0535,38.0535,38.0023,38.0108,50600.0
2012-03-29 10:50:00,44.56,44.56,44.53,44.54,23300.0,38.0193,38.0193,37.9937,38.0023,23300.0
2012-03-29 10:55:00,44.54,44.58,44.54,44.58,32400.0,38.0023,38.0364,38.0023,38.0364,32400.0
2012-03-29 11:00:00,44.57,44.62,44.54,44.62,37400.0,38.0279,38.0705,38.0023,38.0705,37400.0
2012-03-29 11:05:00,44.62,44.62,44.6,44.62,14200.0,38.0705,38.0705,38.0535,38.0705,14200.0
2012-03-29 11:10:00,44.62,44.62,44.58,44.59,25400.0,38.0705,38.0705,38.0364,38.0449,25400.0
2012-03-29 11:15:00,44.59,44.61,44.55,44.57,28900.0,38.0449,38.062,38.0108,38.0279,28900.0
2012-03-29 11:20:00,44.56,44.58,44.55,44.57,25400.0,38.0193,38.0364,38.0108,38.0279,25400.0
2012-03-29 11:25:00,44.57,44.59,44.5,44.5,36500.0,38.0279,38.0449,37.9681,37.9681,36500.0
2012-03-29 11:30:00,44.48,44.53,44.48,44.5,28600.0,37.9511,37.9937,37.9511,37.9681,28600.0
2012-03-29 11:35:00,44.51,44.51,44.45,44.46,49900.0,37.9767,37.9767,37.9255,37.934,49900.0
2012-03-29 11:40:00,44.46,44.53,44.46,44.5,41100.0,37.934,37.9937,37.934,37.9681,41100.0
2012-03-29 11:45:00,44.5,44.51,44.48,44.49,29300.0,37.9681,37.9767,37.9511,37.9596,29300.0
2012-03-29 11:50:00,44.49,44.49,44.41,44.43,22900.0,37.9596,37.9596,37.8913,37.9084,22900.0
2012-03-29 11:55:00,44.43,44.44,44.39,44.43,57800.0,37.9084,37.9169,37.8743,37.9084,57800.0
2012-03-29 12:00:00,44.43,44.48,44.43,44.48,18700.0,37.9084,37.9511,37.9084,37.9511,18700.0
2012-03-29 12:05:00,44.48,44.51,44.47,44.5,22300.0,37.9511,37.9767,37.9425,37.9681,22300.0
2012-03-29 12:10:00,44.49,44.5,44.48,44.49,14200.0,37.9596,37.9681,37.9511,37.9596,14200.0
2012-03-29 12:15:00,44.49,44.51,44.48,44.51,27500.0,37.9596,37.9767,37.9511,37.9767,27500.0
2012-03-29 12:20:00,44.51,44.53,44.49,44.5,28100.0,37.9767,37.9937,37.9596,37.9681,28100.0
2012-03-29 12:25:00,44.51,44.54,44.5,44.52,17600.0,37.9767,38.0023,37.9681,37.9852,17600.0
2012-03-29 12:30:00,44.52,44.55,44.48,44.49,248500.0,37.9852,38.0108,37.9511,37.9596,248500.0
2012-03-29 12:35:00,44.48,44.53,44.47,44.53,226800.0,37.9511,37.9937,37.9425,37.9937,226800.0
2012-03-29 12:40:00,44.53,44.54,44.52,44.53,5700.0,37.9937,38.0023,37.9852,37.9937,5700.0
2012-03-29 12:45:00,44.53,44.53,44.5,44.51,71400.0,37.9937,37.9937,37.9681,37.9767,71400.0
2012-03-29 12:50:00,44.51,44.57,44.51,44.55,34400.0,37.9767,38.0279,37.9767,38.0108,34400.0
2012-03-29 12:55:00,44.56,44.59,44.56,44.59,10800.0,38.0193,38.0449,38.0193,38.0449,10800.0
2012-03-29 13:00:00,44.58,44.58,44.55,44.56,45900.0,38.0364,38.0364,38.0108,38.0193,45900.0
2012-03-29 13:05:00,44.55,44.58,44.54,44.57,27100.0,38.0108,38.0364,38.0023,38.0279,27100.0
2012-03-29 13:10:00,44.57,44.57,44.53,44.54,12600.0,38.0279,38.0279,37.9937,38.0023,12600.0
2012-03-29 13:15:00,44.54,44.55,44.52,44.54,10200.0,38.0023,38.0108,37.9852,38.0023,10200.0
2012-03-29 13:20:00,44.54,44.55,44.53,44.54,10800.0,38.0023,38.0108,37.9937,38.0023,10800.0
2012-03-29 13:25:00,44.54,44.57,44.52,44.57,19700.0,38.0023,38.0279,37.9852,38.0279,19700.0
2012-03-29 13:30:00,44.56,44.58,44.54,44.54,4100.0,38.0193,38.0364,38.0023,38.0023,4100.0
2012-03-29 13:35:00,44.54,44.6,44.54,44.59,18700.0,38.0023,38.0535,38.0023,38.0449,18700.0
2012-03-29 13:40:00,44.59,44.61,44.58,44.58,18000.0,38.0449,38.062,38.0364,38.0364,18000.0
2012-03-29 13:45:00,44.57,44.58,44.55,44.55,10500.0,38.0279,38.0364,38.0108,38.0108,10500.0
2012-03-29 13:50:00,44.54,44.57,44.53,44.57,24900.0,38.0023,38.0279,37.9937,38.0279,24900.0
2012-03-29 13:55:00,44.57,44.6,44.57,44.59,2700.0,38.0279,38.0535,38.0279,38.0449,2700.0
2012-03-29 14:00:00,44.59,44.66,44.59,44.64,25900.0,38.0449,38.1046,38.0449,38.0876,25900.0
2012-03-29 14:05:00,44.64,44.64,44.61,44.62,19300.0,38.0876,38.0876,38.062,38.0705,19300.0
2012-03-29 14:10:00,44.63,44.67,44.63,44.66,16900.0,38.0791,38.1132,38.0791,38.1046,16900.0
2012-03-29 14:15:00,44.66,44.71,44.66,44.71,61400.0,38.1046,38.1473,38.1046,38.1473,61400.0
2012-03-29 14:20:00,44.71,44.73,44.7,44.7,30600.0,38.1473,38.1644,38.1388,38.1388,30600.0
2012-03-29 14:25:00,44.7,44.73,44.69,44.72,24400.0,38.1388,38.1644,38.1302,38.1558,24400.0
2012-03-29 14:30:00,44.74,44.74,44.69,44.69,56700.0,38.1729,38.1729,38.1302,38.1302,56700.0
2012-03-29 14:35:00,44.69,44.72,44.69,44.7,8700.0,38.1302,38.1558,38.1302,38.1388,8700.0
2012-03-29 14:40:00,44.7,44.73,44.69,44.73,26000.0,38.1388,38.1644,38.1302,38.1644,26000.0
2012-03-29 14:45:00,44.73,44.74,44.71,44.72,6900.0,38.1644,38.1729,38.1473,38.1558,6900.0
2012-03-29 14:50:00,44.73,44.74,44.72,44.74,11600.0,38.1644,38.1729,38.1558,38.1729,11600.0
2012-03-29 14:55:00,44.74,44.75,44.72,44.72,17100.0,38.1729,38.1814,38.1558,38.1558,17100.0
2012-03-29 15:00:00,44.72,44.72,44.69,44.7,15200.0,38.1558,38.1558,38.1302,38.1388,15200.0
2012-03-29 15:05:00,44.7,44.73,44.7,44.73,23300.0,38.1388,38.1644,38.1388,38.1644,23300.0
2012-03-29 15:10:00,44.75,44.85,44.75,44.82,85900.0,38.1814,38.2668,38.1814,38.2412,85900.0
2012-03-29 15:15:00,44.84,44.87,44.83,44.86,92400.0,38.2582,38.2838,38.2497,38.2753,92400.0
2012-03-29 15:20:00,44.86,44.87,44.82,44.82,46600.0,38.2753,38.2838,38.2412,38.2412,46600.0
2012-03-29 15:25:00,44.82,44.83,44.79,44.81,15600.0,38.2412,38.2497,38.2156,38.2326,15600.0
2012-03-29 15:30:00,44.8,44.83,44.8,44.83,33100.0,38.2241,38.2497,38.2241,38.2497,33100.0
2012-03-29 15:35:00,44.83,44.87,44.83,44.83,40200.0,38.2497,38.2838,38.2497,38.2497,40200.0
2012-03-29 15:40:00,44.84,44.89,44.84,44.89,95800.0,38.2582,38.3009,38.2582,38.3009,95800.0
2012-03-29 15:45:00,44.9,44.92,44.88,44.89,259200.0,38.3094,38.3265,38.2924,38.3009,259200.0
2012-03-29 15:50:00,44.9,44.93,44.89,44.93,41300.0,38.3094,38.335,38.3009,38.335,41300.0
2012-03-29 15:55:00,44.93,44.93,44.87,44.87,118600.0,38.335,38.335,38.2838,38.2838,118600.0
2012-03-30 09:30:00,45.08,45.21,45.08,45.18,45400.0,38.463,38.5739,38.463,38.5483,45400.0
2012-03-30 09:35:00,45.18,45.18,45.14,45.16,26800.0,38.5483,38.5483,38.5142,38.5313,26800.0
2012-03-30 09:40:00,45.17,45.17,45.08,45.1,168100.0,38.5398,38.5398,38.463,38.4801,168100.0
2012-03-30 09:45:00,45.11,45.11,45.04,45.06,57100.0,38.4886,38.4886,38.4289,38.4459,57100.0
2012-03-30 09:50:00,45.06,45.1,45.05,45.09,44900.0,38.4459,38.4801,38.4374,38.4715,44900.0
2012-03-30 09:55:00,45.08,45.11,45.0,45.0,32700.0,38.463,38.4886,38.3947,38.3947,32700.0
2012-03-30 10:00:00,45.01,45.04,44.97,45.03,106400.0,38.4033,38.4289,38.3691,38.4203,106400.0
2012-03-30 10:05:00,45.03,45.05,45.02,45.03,13500.0,38.4203,38.4374,38.4118,38.4203,13500.0
2012-03-30 10:10:00,45.03,45.03,45.0,45.0,22400.0,38.4203,38.4203,38.3947,38.3947,22400.0
2012-03-30 10:15:00,45.0,45.01,44.97,44.99,24000.0,38.3947,38.4033,38.3691,38.3862,24000.0
2012-03-30 10:20:00,44.98,44.98,44.93,44.94,40700.0,38.3777,38.3777,38.335,38.3435,40700.0
2012-03-30 10:25:00,44.95,44.95,44.91,44.95,24700.0,38.3521,38.3521,38.318,38.3521,24700.0
2012-03-30 10:30:00,44.95,44.96,44.9,44.9,8800.0,38.3521,38.3606,38.3094,38.3094,8800.0
2012-03-30 10:35:00,44.9,44.9,44.84,44.84,21100.0,38.3094,38.3094,38.2582,38.2582,21100.0
2012-03-30 10:40:00,44.83,44.86,44.83,44.85,15900.0,38.2497,38.2753,38.2497,38.2668,15900.0
2012-03-30 10:45:00,44.86,44.9,44.85,44.9,43600.0,38.2753,38.3094,38.2668,38.3094,43600.0
2012-03-30 10:50:00,44.9,44.9,44.87,44.9,27700.0,38.3094,38.3094,38.2838,38.3094,27700.0
2012-03-30 10:55:00,44.92,44.93,44.87,44.9,17300.0,38.3265,38.335,38.2838,38.3094,17300.0
2012-03-30 11:00:00,44.9,44.96,44.9,44.96,25500.0,38.3094,38.3606,38.3094,38.3606,25500.0
2012-03-30 11:05:00,44.96,44.98,44.95,44.95,22500.0,38.3606,38.3777,38.3521,38.3521,22500.0
2012-03-30 11:10:00,44.95,45.02,44.94,45.02,119300.0,38.3521,38.4118,38.3435,38.4118,119300.0
2012-03-30 11:15:00,45.02,45.06,45.02,45.05,118100.0,38.4118,38.4459,38.4118,38.4374,118100.0
2012-03-30 11:20:00,45.06,45.06,45.04,45.06,10200.0,38.4459,38.4459,38.4289,38.4459,10200.0
2012-03-30 11:25:00,45.06,45.1,45.05,45.1,112900.0,38.4459,38.4801,38.4374,38.4801,112900.0
2012-03-30 11:30:00,45.1,45.11,45.07,45.07,25000.0,38.4801,38.4886,38.4545,38.4545,25000.0
2012-03-30 11:35:00,45.07,45.11,45.07,45.09,21900.0,38.4545,38.4886,38.4545,38.4715,21900.0
2012-03-30 11:40:00,45.09,45.09,45.07,45.07,11800.0,38.4715,38.4715,38.4545,38.4545,11800.0
2012-03-30 11:45:00,45.08,45.08,45.07,45.08,8300.0,38.463,38.463,38.4545,38.463,8300.0
2012-03-30 11:50:00,45.08,45.12,45.07,45.07,24200.0,38.463,38.4971,38.4545,38.4545,24200.0
2012-03-30 11:55:00,45.07,45.1,45.06,45.09,6500.0,38.4545,38.4801,38.4459,38.4715,6500.0
2012-03-30 12:00:00,45.09,45.11,45.09,45.09,5300.0,38.4715,38.4886,38.4715,38.4715,5300.0
2012-03-30 12:05:00,45.09,45.11,45.09,45.11,7000.0,38.4715,38.4886,38.4715,38.4886,7000.0
2012-03-30 12:10:00,45.1,45.1,45.07,45.08,10000.0,38.4801,38.4801,38.4545,38.463,10000.0
2012-03-30 12:15:00,45.07,45.1,45.07,45.09,9300.0,38.4545,38.4801,38.4545,38.4715,9300.0
2012-03-30 12:20:00,45.09,45.11,45.08,45.1,23300.0,38.4715,38.4886,38.463,38.4801,23300.0
2012-03-30 12:25:00,45.09,45.1,45.08,45.1,6400.0,38.4715,38.4801,38.463,38.4801,6400.0
2012-03-30 12:30:00,45.09,45.09,45.08,45.09,3000.0,38.4715,38.4715,38.463,38.4715,3000.0
2012-03-30 12:35:00,45.08,45.11,45.08,45.11,9700.0,38.463,38.4886,38.463,38.4886,9700.0
2012-03-30 12:40:00,45.1,45.13,45.1,45.12,8000.0,38.4801,38.5057,38.4801,38.4971,8000.0
2012-03-30 12:45:00,45.12,45.13,45.11,45.11,7600.0,38.4971,38.5057,38.4886,38.4886,7600.0
2012-03-30 12:50:00,45.12,45.13,45.11,45.12,140900.0,38.4971,38.5057,38.4886,38.4971,140900.0
2012-03-30 12:55:00,45.12,45.13,45.07,45.07,8700.0,38.4971,38.5057,38.4545,38.4545,8700.0
2012-03-30 13:00:00,45.07,45.08,45.06,45.08,3600.0,38.4545,38.463,38.4459,38.463,3600.0
2012-03-30 13:05:00,45.08,45.09,45.08,45.08,5300.0,38.463,38.4715,38.463,38.463,5300.0
2012-03-30 13:10:00,45.08,45.1,45.08,45.1,8700.0,38.463,38.4801,38.463,38.4801,8700.0
2012-03-30 13:15:00,45.1,45.13,45.1,45.13,4700.0,38.4801,38.5057,38.4801,38.5057,4700.0
2012-03-30 13:20:00,45.14,45.17,45.13,45.17,10200.0,38.5142,38.5398,38.5057,38.5398,10200.0
2012-03-30 13:25:00,45.16,45.16,45.13,45.14,11200.0,38.5313,38.5313,38.5057,38.5142,11200.0
2012-03-30 13:30:00,45.15,45.17,45.13,45.16,31400.0,38.5227,38.5398,38.5057,38.5313,31400.0
2012-03-30 13:35:00,45.16,45.18,45.16,45.17,15300.0,38.5313,38.5483,38.5313,38.5398,15300.0
2012-03-30 13:40:00,45.17,45.17,45.14,45.15,18900.0,38.5398,38.5398,38.5142,38.5227,18900.0
2012-03-30 13:45:00,45.15,45.16,45.15,45.15,3500.0,38.5227,38.5313,38.5227,38.5227,3500.0
2012-03-30 13:50:00,45.16,45.16,45.15,45.15,73400.0,38.5313,38.5313,38.5227,38.5227,73400.0
2012-03-30 13:55:00,45.15,45.17,45.15,45.17,3800.0,38.5227,38.5398,38.5227,38.5398,3800.0
2012-03-30 14:00:00,45.16,45.18,45.16,45.18,14300.0,38.5313,38.5483,38.5313,38.5483,14300.0
2012-03-30 14:05:00,45.18,45.18,45.17,45.18,10500.0,38.5483,38.5483,38.5398,38.5483,10500.0
2012-03-30 14:10:00,45.18,45.18,45.17,45.18,13200.0,38.5483,38.5483,38.5398,38.5483,13200.0
2012-03-30 14:15:00,45.18,45.19,45.17,45.17,9900.0,38.5483,38.5569,38.5398,38.5398,9900.0
2012-03-30 14:20:00,45.17,45.19,45.17,45.18,7000.0,38.5398,38.5569,38.5398,38.5483,7000.0
2012-03-30 14:25:00,45.19,45.19,45.17,45.17,39600.0,38.5569,38.5569,38.5398,38.5398,39600.0
2012-03-30 14:30:00,45.18,45.19,45.17,45.17,138700.0,38.5483,38.5569,38.5398,38.5398,138700.0
2012-03-30 14:35:00,45.17,45.18,45.14,45.16,273100.0,38.5398,38.5483,38.5142,38.5313,273100.0
2012-03-30 14:40:00,45.17,45.2,45.17,45.2,159900.0,38.5398,38.5654,38.5398,38.5654,159900.0
2012-03-30 14:45:00,45.2,45.21,45.18,45.18,47100.0,38.5654,38.5739,38.5483,38.5483,47100.0
2012-03-30 14:50:00,45.18,45.18,45.16,45.16,185900.0,38.5483,38.5483,38.5313,38.5313,185900.0
2012-03-30 14:55:00,45.16,45.16,45.11,45.11,31000.0,38.5313,38.5313,38.4886,38.4886,31000.0
2012-03-30 15:00:00,45.12,45.14,45.12,45.14,35300.0,38.4971,38.5142,38.4971,38.5142,35300.0
2012-03-30 15:05:00,45.13,45.14,45.09,45.12,38200.0,38.5057,38.5142,38.4715,38.4971,38200.0
2012-03-30 15:10:00,45.12,45.13,45.1,45.12,53900.0,38.4971,38.5057,38.4801,38.4971,53900.0
2012-03-30 15:15:00,45.13,45.16,45.12,45.15,35300.0,38.5057,38.5313,38.4971,38.5227,35300.0
2012-03-30 15:20:00,45.16,45.16,45.13,45.14,39100.0,38.5313,38.5313,38.5057,38.5142,39100.0
2012-03-30 15:25:00,45.15,45.15,45.12,45.13,37400.0,38.5227,38.5227,38.4971,38.5057,37400.0
2012-03-30 15:30:00,45.14,45.18,45.13,45.17,60400.0,38.5142,38.5483,38.5057,38.5398,60400.0
2012-03-30 15:35:00,45.17,45.18,45.14,45.15,36600.0,38.5398,38.5483,38.5142,38.5227,36600.0
2012-03-30 15:40:00,45.14,45.16,45.12,45.13,56800.0,38.5142,38.5313,38.4971,38.5057,56800.0
2012-03-30 15:45:00,45.12,45.13,45.07,45.09,125500.0,38.4971,38.5057,38.4545,38.4715,125500.0
2012-03-30 15:50:00,45.08,45.12,45.06,45.1,327400.0,38.463,38.4971,38.4459,38.4801,327400.0
2012-03-30 15:55:00,45.1,45.11,45.06,45.07,479400.0,38.4801,38.4886,38.4459,38.4545,479400.0
2012-04-02 09:30:00,45.02,45.07,44.95,44.96,442900.0,38.4118,38.4545,38.3521,38.3606,442900.0
2012-04-02 09:35:00,44.96,44.98,44.91,44.98,108700.0,38.3606,38.3777,38.318,38.3777,108700.0
2012-04-02 09:40:00,44.98,45.03,44.98,45.0,433400.0,38.3777,38.4203,38.3777,38.3947,433400.0
2012-04-02 09:45:00,44.99,45.04,44.98,45.01,127500.0,38.3862,38.4289,38.3777,38.4033,127500.0
2012-04-02 09:50:00,45.0,45.02,44.98,44.98,63400.0,38.3947,38.4118,38.3777,38.3777,63400.0
2012-04-02 09:55:00,44.98,44.98,44.9,44.91,213800.0,38.3777,38.3777,38.3094,38.318,213800.0
2012-04-02 10:00:00,44.91,45.0,44.91,45.0,292100.0,38.318,38.3947,38.318,38.3947,292100.0
2012-04-02 10:05:00,45.0,45.04,45.0,45.01,382900.0,38.3947,38.4289,38.3947,38.4033,382900.0
2012-04-02 10:10:00,45.01,45.03,45.0,45.03,312700.0,38.4033,38.4203,38.3947,38.4203,312700.0
2012-04-02 10:15:00,45.03,45.05,45.03,45.04,302200.0,38.4203,38.4374,38.4203,38.4289,302200.0
2012-04-02 10:20:00,45.04,45.06,45.04,45.05,229500.0,38.4289,38.4459,38.4289,38.4374,229500.0
2012-04-02 10:25:00,45.05,45.06,45.03,45.05,104800.0,38.4374,38.4459,38.4203,38.4374,104800.0
2012-04-02 10:30:00,45.04,45.05,45.0,45.01,87800.0,38.4289,38.4374,38.3947,38.4033,87800.0
2012-04-02 10:35:00,45.0,45.03,44.99,45.0,71200.0,38.3947,38.4203,38.3862,38.3947,71200.0
2012-04-02 10:40:00,45.0,45.01,44.99,45.0,20800.0,38.3947,38.4033,38.3862,38.3947,20800.0
2012-04-02 10:45:00,44.99,45.02,44.98,45.02,39700.0,38.3862,38.4118,38.3777,38.4118,39700.0
2012-04-02 10:50:00,45.03,45.04,44.99,45.01,50400.0,38.4203,38.4289,38.3862,38.4033,50400.0
2012-04-02 10:55:00,45.01,45.04,45.01,45.03,34500.0,38.4033,38.4289,38.4033,38.4203,34500.0
2012-04-02 11:00:00,45.04,45.05,44.97,44.98,158800.0,38.4289,38.4374,38.3691,38.3777,158800.0
2012-04-02 11:05:00,44.99,45.03,44.98,45.03,53400.0,38.3862,38.4203,38.3777,38.4203,53400.0
2012-04-02 11:10:00,45.03,45.07,45.03,45.06,110300.0,38.4203,38.4545,38.4203,38.4459,110300.0
2012-04-02 11:15:00,45.05,45.08,45.04,45.05,64900.0,38.4374,38.463,38.4289,38.4374,64900.0
2012-04-02 11:20:00,45.05,45.06,45.04,45.05,121600.0,38.4374,38.4459,38.4289,38.4374,121600.0
2012-04-02 11:25:00,45.05,45.09,45.04,45.08,75400.0,38.4374,38.4715,38.4289,38.463,75400.0
2012-04-02 11:30:00,45.08,45.09,45.06,45.08,66500.0,38.463,38.4715,38.4459,38.463,66500.0
2012-04-02 11:35:00,45.08,45.1,45.07,45.09,208000.0,38.463,38.4801,38.4545,38.4715,208000.0
2012-04-02 11:40:00,45.08,45.11,45.08,45.1,92900.0,38.463,38.4886,38.463,38.4801,92900.0
2012-04-02 11:45:00,45.11,45.16,45.1,45.16,116500.0,38.4886,38.5313,38.4801,38.5313,116500.0
2012-04-02 11:50:00,45.15,45.19,45.15,45.18,131400.0,38.5227,38.5569,38.5227,38.5483,131400.0
2012-04-02 11:55:00,45.18,45.21,45.18,45.19,77400.0,38.5483,38.5739,38.5483,38.5569,77400.0
2012-04-02 12:00:00,45.19,45.23,45.19,45.22,49200.0,38.5569,38.591,38.5569,38.5824,49200.0
2012-04-02 12:05:00,45.21,45.27,45.21,45.26,40300.0,38.5739,38.6251,38.5739,38.6166,40300.0
2012-04-02 12:10:00,45.25,45.26,45.24,45.25,24500.0,38.608,38.6166,38.5995,38.608,24500.0
2012-04-02 12:15:00,45.25,45.27,45.24,45.27,45200.0,38.608,38.6251,38.5995,38.6251,45200.0
2012-04-02 12:20:00,45.28,45.28,45.27,45.28,31200.0,38.6336,38.6336,38.6251,38.6336,31200.0
2012-04-02 12:25:00,45.28,45.28,45.25,45.25,248400.0,38.6336,38.6336,38.608,38.608,248400.0
2012-04-02 12:30:00,45.26,45.26,45.24,45.26,146400.0,38.6166,38.6166,38.5995,38.6166,146400.0
2012-04-02 12:35:00,45.26,45.27,45.25,45.26,202600.0,38.6166,38.6251,38.608,38.6166,202600.0
2012-04-02 12:40:00,45.27,45.28,45.26,45.27,104400.0,38.6251,38.6336,38.6166,38.6251,104400.0
2012-04-02 12:45:00,45.27,45.27,45.26,45.27,18200.0,38.6251,38.6251,38.6166,38.6251,18200.0
2012-04-02 12:50:00,45.27,45.31,45.26,45.27,131800.0,38.6251,38.6592,38.6166,38.6251,131800.0
2012-04-02 12:55:00,45.27,45.27,45.26,45.26,17900.0,38.6251,38.6251,38.6166,38.6166,17900.0
2012-04-02 13:00:00,45.26,45.26,45.24,45.24,62300.0,38.6166,38.6166,38.5995,38.5995,62300.0
2012-04-02 13:05:00,45.24,45.26,45.23,45.26,18800.0,38.5995,38.6166,38.591,38.6166,18800.0
2012-04-02 13:10:00,45.26,45.28,45.24,45.26,18800.0,38.6166,38.6336,38.5995,38.6166,18800.0
2012-04-02 13:15:00,45.25,45.26,45.24,45.24,16100.0,38.608,38.6166,38.5995,38.5995,16100.0
2012-04-02 13:20:00,45.25,45.26,45.24,45.26,30800.0,38.608,38.6166,38.5995,38.6166,30800.0
2012-04-02 13:25:00,45.26,45.27,45.23,45.25,70300.0,38.6166,38.6251,38.591,38.608,70300.0
2012-04-02 13:30:00,45.25,45.28,45.25,45.26,54200.0,38.608,38.6336,38.608,38.6166,54200.0
2012-04-02 13:35:00,45.26,45.26,45.24,45.25,16600.0,38.6166,38.6166,38.5995,38.608,16600.0
2012-04-02 13:40:00,45.25,45.25,45.24,45.25,18600.0,38.608,38.608,38.5995,38.608,18600.0
2012-04-02 13:45:00,45.25,45.27,45.25,45.26,45400.0,38.608,38.6251,38.608,38.6166,45400.0
2012-04-02 13:50:00,45.26,45.28,45.25,45.27,22700.0,38.6166,38.6336,38.608,38.6251,22700.0
2012-04-02 13:55:00,45.27,45.29,45.26,45.29,16300.0,38.6251,38.6422,38.6166,38.6422,16300.0
2012-04-02 14:00:00,45.29,45.3,45.26,45.27,58500.0,38.6422,38.6507,38.6166,38.6251,58500.0
2012-04-02 14:05:00,45.27,45.28,45.24,45.25,321900.0,38.6251,38.6336,38.5995,38.608,321900.0
2012-04-02 14:10:00,45.25,45.25,45.23,45.24,70400.0,38.608,38.608,38.591,38.5995,70400.0
2012-04-02 14:15:00,45.25,45.26,45.23,45.26,19700.0,38.608,38.6166,38.591,38.6166,19700.0
2012-04-02 14:20:00,45.26,45.27,45.25,45.26,40900.0,38.6166,38.6251,38.608,38.6166,40900.0
2012-04-02 14:25:00,45.26,45.27,45.26,45.26,23700.0,38.6166,38.6251,38.6166,38.6166,23700.0
2012-04-02 14:30:00,45.25,45.3,45.25,45.29,243800.0,38.608,38.6507,38.608,38.6422,243800.0
2012-04-02 14:35:00,45.3,45.32,45.3,45.3,141500.0,38.6507,38.6678,38.6507,38.6507,141500.0
2012-04-02 14:40:00,45.31,45.33,45.31,45.33,55300.0,38.6592,38.6763,38.6592,38.6763,55300.0
2012-04-02 14:45:00,45.33,45.35,45.32,45.34,23600.0,38.6763,38.6934,38.6678,38.6848,23600.0
2012-04-02 14:50:00,45.34,45.34,45.3,45.32,24600.0,38.6848,38.6848,38.6507,38.6678,24600.0
2012-04-02 14:55:00,45.32,45.33,45.31,45.32,59800.0,38.6678,38.6763,38.6592,38.6678,59800.0
2012-04-02 15:00:00,45.32,45.33,45.31,45.32,54000.0,38.6678,38.6763,38.6592,38.6678,54000.0
2012-04-02 15:05:00,45.31,45.33,45.31,45.32,40800.0,38.6592,38.6763,38.6592,38.6678,40800.0
2012-04-02 15:10:00,45.33,45.34,45.32,45.34,54900.0,38.6763,38.6848,38.6678,38.6848,54900.0
2012-04-02 15:15:00,45.34,45.36,45.34,45.35,81000.0,38.6848,38.7019,38.6848,38.6934,81000.0
2012-04-02 15:20:00,45.34,45.35,45.33,45.33,15500.0,38.6848,38.6934,38.6763,38.6763,15500.0
2012-04-02 15:25:00,45.33,45.34,45.3,45.32,60500.0,38.6763,38.6848,38.6507,38.6678,60500.0
2012-04-02 15:30:00,45.32,45.32,45.28,45.3,39200.0,38.6678,38.6678,38.6336,38.6507,39200.0
2012-04-02 15:35:00,45.29,45.3,45.25,45.26,42600.0,38.6422,38.6507,38.608,38.6166,42600.0
2012-04-02 15:40:00,45.26,45.27,45.24,45.26,350600.0,38.6166,38.6251,38.5995,38.6166,350600.0
2012-04-02 15:45:00,45.26,45.26,45.18,45.2,130100.0,38.6166,38.6166,38.5483,38.5654,130100.0
2012-04-02 15:50:00,45.2,45.25,45.2,45.23,358200.0,38.5654,38.608,38.5654,38.591,358200.0
2012-04-02 15:55:00,45.23,45.24,45.19,45.21,632500.0,38.591,38.5995,38.5569,38.5739,632500.0
2012-04-03 09:30:00,45.15,45.19,45.1,45.11,34600.0,38.5227,38.5569,38.4801,38.4886,34600.0
2012-04-03 09:35:00,45.1,45.22,45.1,45.2,43400.0,38.4801,38.5824,38.4801,38.5654,43400.0
2012-04-03 09:40:00,45.2,45.21,45.17,45.2,47100.0,38.5654,38.5739,38.5398,38.5654,47100.0
2012-04-03 09:45:00,45.2,45.23,45.19,45.22,40300.0,38.5654,38.591,38.5569,38.5824,40300.0
2012-04-03 09:50:00,45.23,45.27,45.2,45.23,32400.0,38.591,38.6251,38.5654,38.591,32400.0
2012-04-03 09:55:00,45.23,45.32,45.23,45.29,272500.0,38.591,38.6678,38.591,38.6422,272500.0
2012-04-03 10:00:00,45.29,45.32,45.24,45.32,94400.0,38.6422,38.6678,38.5995,38.6678,94400.0
2012-04-03 10:05:00,45.32,45.36,45.31,45.34,45000.0,38.6678,38.7019,38.6592,38.6848,45000.0
2012-04-03 10:10:00,45.35,45.35,45.32,45.32,38500.0,38.6934,38.6934,38.6678,38.6678,38500.0
2012-04-03 10:15:00,45.33,45.33,45.24,45.25,39100.0,38.6763,38.6763,38.5995,38.608,39100.0
2012-04-03 10:20:00,45.25,45.33,45.24,45.33,25200.0,38.608,38.6763,38.5995,38.6763,25200.0
2012-04-03 10:25:00,45.33,45.35,45.32,45.35,46500.0,38.6763,38.6934,38.6678,38.6934,46500.0
2012-04-03 10:30:00,45.35,45.4,45.35,45.36,88900.0,38.6934,38.736,38.6934,38.7019,88900.0
2012-04-03 10:35:00,45.35,45.38,45.34,45.35,28100.0,38.6934,38.719,38.6848,38.6934,28100.0
2012-04-03 10:40:00,45.36,45.39,45.34,45.39,17100.0,38.7019,38.7275,38.6848,38.7275,17100.0
2012-04-03 10:45:00,45.39,45.4,45.35,45.35,36700.0,38.7275,38.736,38.6934,38.6934,36700.0
2012-04-03 10:50:00,45.35,45.4,45.35,45.38,135400.0,38.6934,38.736,38.6934,38.719,135400.0
2012-04-03 10:55:00,45.37,45.4,45.36,45.39,69400.0,38.7104,38.736,38.7019,38.7275,69400.0
2012-04-03 11:00:00,45.39,45.4,45.35,45.37,36700.0,38.7275,38.736,38.6934,38.7104,36700.0
2012-04-03 11:05:00,45.37,45.38,45.36,45.38,18300.0,38.7104,38.719,38.7019,38.719,18300.0
2012-04-03 11:10:00,45.37,45.39,45.35,45.37,27400.0,38.7104,38.7275,38.6934,38.7104,27400.0
2012-04-03 11:15:00,45.37,45.37,45.32,45.34,39700.0,38.7104,38.7104,38.6678,38.6848,39700.0
2012-04-03 11:20:00,45.33,45.33,45.27,45.31,23100.0,38.6763,38.6763,38.6251,38.6592,23100.0
2012-04-03 11:25:00,45.31,45.32,45.27,45.28,28900.0,38.6592,38.6678,38.6251,38.6336,28900.0
2012-04-03 11:30:00,45.27,45.27,45.23,45.26,30500.0,38.6251,38.6251,38.591,38.6166,30500.0
2012-04-03 11:35:00,45.27,45.27,45.21,45.23,18100.0,38.6251,38.6251,38.5739,38.591,18100.0
2012-04-03 11:40:00,45.24,45.27,45.24,45.26,14000.0,38.5995,38.6251,38.5995,38.6166,14000.0
2012-04-03 11:45:00,45.24,45.27,45.24,45.27,171700.0,38.5995,38.6251,38.5995,38.6251,171700.0
2012-04-03 11:50:00,45.26,45.27,45.26,45.27,14400.0,38.6166,38.6251,38.6166,38.6251,14400.0
2012-04-03 11:55:00,45.26,45.28,45.26,45.27,16600.0,38.6166,38.6336,38.6166,38.6251,16600.0
2012-04-03 12:00:00,45.27,45.27,45.24,45.24,37600.0,38.6251,38.6251,38.5995,38.5995,37600.0
2012-04-03 12:05:00,45.24,45.24,45.19,45.21,25600.0,38.5995,38.5995,38.5569,38.5739,25600.0
2012-04-03 12:10:00,45.21,45.21,45.17,45.2,25500.0,38.5739,38.5739,38.5398,38.5654,25500.0
2012-04-03 12:15:00,45.2,45.21,45.19,45.2,9500.0,38.5654,38.5739,38.5569,38.5654,9500.0
2012-04-03 12:20:00,45.19,45.2,45.19,45.2,58900.0,38.5569,38.5654,38.5569,38.5654,58900.0
2012-04-03 12:25:00,45.19,45.22,45.19,45.21,43100.0,38.5569,38.5824,38.5569,38.5739,43100.0
2012-04-03 12:30:00,45.21,45.22,45.18,45.19,11000.0,38.5739,38.5824,38.5483,38.5569,11000.0
2012-04-03 12:35:00,45.18,45.19,45.17,45.18,32400.0,38.5483,38.5569,38.5398,38.5483,32400.0
2012-04-03 12:40:00,45.18,45.21,45.18,45.2,18500.0,38.5483,38.5739,38.5483,38.5654,18500.0
2012-04-03 12:45:00,45.2,45.21,45.19,45.2,6700.0,38.5654,38.5739,38.5569,38.5654,6700.0
2012-04-03 12:50:00,45.2,45.21,45.19,45.19,15300.0,38.5654,38.5739,38.5569,38.5569,15300.0
2012-04-03 12:55:00,45.19,45.21,45.18,45.21,4700.0,38.5569,38.5739,38.5483,38.5739,4700.0
2012-04-03 13:00:00,45.21,45.21,45.18,45.2,15200.0,38.5739,38.5739,38.5483,38.5654,15200.0
2012-04-03 13:05:00,45.19,45.2,45.18,45.19,41800.0,38.5569,38.5654,38.5483,38.5569,41800.0
2012-04-03 13:10:00,45.18,45.19,45.16,45.18,27600.0,38.5483,38.5569,38.5313,38.5483,27600.0
2012-04-03 13:15:00,45.18,45.19,45.16,45.18,31900.0,38.5483,38.5569,38.5313,38.5483,31900.0
2012-04-03 13:20:00,45.18,45.19,45.14,45.16,29200.0,38.5483,38.5569,38.5142,38.5313,29200.0
2012-04-03 13:25:00,45.16,45.16,45.13,45.15,47700.0,38.5313,38.5313,38.5057,38.5227,47700.0
2012-04-03 13:30:00,45.15,45.16,45.15,45.16,20900.0,38.5227,38.5313,38.5227,38.5313,20900.0
2012-04-03 13:35:00,45.17,45.18,45.16,45.18,2400.0,38.5398,38.5483,38.5313,38.5483,2400.0
2012-04-03 13:40:00,45.17,45.17,45.14,45.15,24700.0,38.5398,38.5398,38.5142,38.5227,24700.0
2012-04-03 13:45:00,45.15,45.19,45.15,45.18,126500.0,38.5227,38.5569,38.5227,38.5483,126500.0
2012-04-03 13:50:00,45.18,45.21,45.17,45.21,47700.0,38.5483,38.5739,38.5398,38.5739,47700.0
2012-04-03 13:55:00,45.21,45.24,45.21,45.22,114800.0,38.5739,38.5995,38.5739,38.5824,114800.0
2012-04-03 14:00:00,45.22,45.22,45.05,45.05,235700.0,38.5824,38.5824,38.4374,38.4374,235700.0
2012-04-03 14:05:00,45.04,45.1,45.02,45.07,112000.0,38.4289,38.4801,38.4118,38.4545,112000.0
2012-04-03 14:10:00,45.07,45.11,45.0,45.08,100400.0,38.4545,38.4886,38.3947,38.463,100400.0
2012-04-03 14:15:00,45.08,45.13,45.04,45.12,38200.0,38.463,38.5057,38.4289,38.4971,38200.0
2012-04-03 14:20:00,45.12,45.12,45.04,45.08,310100.0,38.4971,38.4971,38.4289,38.463,310100.0
2012-04-03 14:25:00,45.09,45.11,45.06,45.06,69100.0,38.4715,38.4886,38.4459,38.4459,69100.0
2012-04-03 14:30:00,45.06,45.06,45.0,45.06,130200.0,38.4459,38.4459,38.3947,38.4459,130200.0
2012-04-03 14:35:00,45.06,45.06,44.95,44.96,49900.0,38.4459,38.4459,38.3521,38.3606,49900.0
2012-04-03 14:40:00,44.95,45.02,44.95,45.02,41600.0,38.3521,38.4118,38.3521,38.4118,41600.0
2012-04-03 14:45:00,45.02,45.02,44.98,45.02,20600.0,38.4118,38.4118,38.3777,38.4118,20600.0
2012-04-03 14:50:00,45.02,45.06,45.02,45.05,50100.0,38.4118,38.4459,38.4118,38.4374,50100.0
2012-04-03 14:55:00,45.04,45.06,45.01,45.03,244800.0,38.4289,38.4459,38.4033,38.4203,244800.0
2012-04-03 15:00:00,45.03,45.09,45.02,45.09,24800.0,38.4203,38.4715,38.4118,38.4715,24800.0
2012-04-03 15:05:00,45.09,45.14,45.09,45.11,50400.0,38.4715,38.5142,38.4715,38.4886,50400.0
2012-04-03 15:10:00,45.11,45.12,45.09,45.11,140500.0,38.4886,38.4971,38.4715,38.4886,140500.0
2012-04-03 15:15:00,45.12,45.15,45.1,45.12,36800.0,38.4971,38.5227,38.4801,38.4971,36800.0
2012-04-03 15:20:00,45.12,45.13,45.08,45.12,45700.0,38.4971,38.5057,38.463,38.4971,45700.0
2012-04-03 15:25:00,45.12,45.12,45.03,45.04,20500.0,38.4971,38.4971,38.4203,38.4289,20500.0
2012-04-03 15:30:00,45.04,45.07,45.03,45.06,94700.0,38.4289,38.4545,38.4203,38.4459,94700.0
2012-04-03 15:35:00,45.06,45.11,45.04,45.07,135400.0,38.4459,38.4886,38.4289,38.4545,135400.0
2012-04-03 15:40:00,45.07,45.1,45.06,45.1,33600.0,38.4545,38.4801,38.4459,38.4801,33600.0
2012-04-03 15:45:00,45.1,45.16,45.1,45.14,105300.0,38.4801,38.5313,38.4801,38.5142,105300.0
2012-04-03 15:50:00,45.15,45.16,45.13,45.15,121700.0,38.5227,38.5313,38.5057,38.5227,121700.0
2012-04-03 15:55:00,45.15,45.18,45.15,45.16,292500.0,38.5227,38.5483,38.5227,38.5313,292500.0
2012-04-04 09:30:00,44.85,44.87,44.79,44.81,52300.0,38.2668,38.2838,38.2156,38.2326,52300.0
2012-04-04 09:35:00,44.82,44.85,44.79,44.85,70800.0,38.2412,38.2668,38.2156,38.2668,70800.0
2012-04-04 09:40:00,44.85,44.85,44.81,44.84,28400.0,38.2668,38.2668,38.2326,38.2582,28400.0
2012-04-04 09:45:00,44.84,44.85,44.8,44.81,38200.0,38.2582,38.2668,38.2241,38.2326,38200.0
2012-04-04 09:50:00,44.81,44.87,44.8,44.87,42500.0,38.2326,38.2838,38.2241,38.2838,42500.0
2012-04-04 09:55:00,44.86,44.88,44.85,44.86,33100.0,38.2753,38.2924,38.2668,38.2753,33100.0
2012-04-04 10:00:00,44.85,44.87,44.8,44.82,108300.0,38.2668,38.2838,38.2241,38.2412,108300.0
2012-04-04 10:05:00,44.8,44.81,44.75,44.75,45400.0,38.2241,38.2326,38.1814,38.1814,45400.0
2012-04-04 10:10:00,44.73,44.73,44.69,44.73,49000.0,38.1644,38.1644,38.1302,38.1644,49000.0
2012-04-04 10:15:00,44.74,44.74,44.68,44.7,43700.0,38.1729,38.1729,38.1217,38.1388,43700.0
2012-04-04 10:20:00,44.7,44.72,44.69,44.7,23400.0,38.1388,38.1558,38.1302,38.1388,23400.0
2012-04-04 10:25:00,44.68,44.68,44.62,44.65,466400.0,38.1217,38.1217,38.0705,38.0961,466400.0
2012-04-04 10:30:00,44.65,44.66,44.6,44.62,60600.0,38.0961,38.1046,38.0535,38.0705,60600.0
2012-04-04 10:35:00,44.62,44.68,44.59,44.67,41800.0,38.0705,38.1217,38.0449,38.1132,41800.0
2012-04-04 10:40:00,44.67,44.67,44.63,44.64,32400.0,38.1132,38.1132,38.0791,38.0876,32400.0
2012-04-04 10:45:00,44.63,44.64,44.6,44.64,37900.0,38.0791,38.0876,38.0535,38.0876,37900.0
2012-04-04 10:50:00,44.62,44.62,44.56,44.59,211700.0,38.0705,38.0705,38.0193,38.0449,211700.0
2012-04-04 10:55:00,44.59,44.6,44.53,44.54,186300.0,38.0449,38.0535,37.9937,38.0023,186300.0
2012-04-04 11:00:00,44.54,44.6,44.53,44.59,195400.0,38.0023,38.0535,37.9937,38.0449,195400.0
2012-04-04 11:05:00,44.58,44.65,44.56,44.65,42700.0,38.0364,38.0961,38.0193,38.0961,42700.0
2012-04-04 11:10:00,44.65,44.65,44.61,44.61,140600.0,38.0961,38.0961,38.062,38.062,140600.0
2012-04-04 11:15:00,44.61,44.61,44.58,44.59,136900.0,38.062,38.062,38.0364,38.0449,136900.0
2012-04-04 11:20:00,44.58,44.64,44.57,44.64,43600.0,38.0364,38.0876,38.0279,38.0876,43600.0
2012-04-04 11:25:00,44.64,44.64,44.59,44.6,132900.0,38.0876,38.0876,38.0449,38.0535,132900.0
2012-04-04 11:30:00,44.61,44.65,44.61,44.64,96700.0,38.062,38.0961,38.062,38.0876,96700.0
2012-04-04 11:35:00,44.64,44.69,44.62,44.67,249600.0,38.0876,38.1302,38.0705,38.1132,249600.0
2012-04-04 11:40:00,44.67,44.67,44.65,44.66,26900.0,38.1132,38.1132,38.0961,38.1046,26900.0
2012-04-04 11:45:00,44.66,44.67,44.61,44.63,129000.0,38.1046,38.1132,38.062,38.0791,129000.0
2012-04-04 11:50:00,44.62,44.63,44.6,44.61,147300.0,38.0705,38.0791,38.0535,38.062,147300.0
2012-04-04 11:55:00,44.62,44.63,44.59,44.6,41900.0,38.0705,38.0791,38.0449,38.0535,41900.0
2012-04-04 12:00:00,44.6,44.61,44.58,44.59,53300.0,38.0535,38.062,38.0364,38.0449,53300.0
2012-04-04 12:05:00,44.58,44.61,44.58,44.59,33400.0,38.0364,38.062,38.0364,38.0449,33400.0
2012-04-04 12:10:00,44.59,44.59,44.57,44.59,9100.0,38.0449,38.0449,38.0279,38.0449,9100.0
2012-04-04 12:15:00,44.59,44.62,44.58,44.62,9400.0,38.0449,38.0705,38.0364,38.0705,9400.0
2012-04-04 12:20:00,44.61,44.61,44.58,44.59,2600.0,38.062,38.062,38.0364,38.0449,2600.0
2012-04-04 12:25:00,44.58,44.58,44.56,44.58,18300.0,38.0364,38.0364,38.0193,38.0364,18300.0
2012-04-04 12:30:00,44.57,44.58,44.55,44.55,112400.0,38.0279,38.0364,38.0108,38.0108,112400.0
2012-04-04 12:35:00,44.55,44.56,44.55,44.55,60900.0,38.0108,38.0193,38.0108,38.0108,60900.0
2012-04-04 12:40:00,44.55,44.56,44.51,44.52,243000.0,38.0108,38.0193,37.9767,37.9852,243000.0
2012-04-04 12:45:00,44.52,44.53,44.51,44.52,29000.0,37.9852,37.9937,37.9767,37.9852,29000.0
2012-04-04 12:50:00,44.52,44.54,44.52,44.52,17600.0,37.9852,38.0023,37.9852,37.9852,17600.0
2012-04-04 12:55:00,44.53,44.54,44.51,44.53,12100.0,37.9937,38.0023,37.9767,37.9937,12100.0
2012-04-04 13:00:00,44.54,44.54,44.49,44.49,38200.0,38.0023,38.0023,37.9596,37.9596,38200.0
2012-04-04 13:05:00,44.49,44.5,44.46,44.47,240500.0,37.9596,37.9681,37.934,37.9425,240500.0
2012-04-04 13:10:00,44.48,44.48,44.45,44.46,41500.0,37.9511,37.9511,37.9255,37.934,41500.0
2012-04-04 13:15:00,44.45,44.48,44.44,44.47,32200.0,37.9255,37.9511,37.9169,37.9425,32200.0
2012-04-04 13:20:00,44.47,44.48,44.47,44.47,18700.0,37.9425,37.9511,37.9425,37.9425,18700.0
2012-04-04 13:25:00,44.47,44.47,44.42,44.43,29900.0,37.9425,37.9425,37.8999,37.9084,29900.0
2012-04-04 13:30:00,44.43,44.46,44.42,44.46,16500.0,37.9084,37.934,37.8999,37.934,16500.0
2012-04-04 13:35:00,44.45,44.46,44.44,44.45,12000.0,37.9255,37.934,37.9169,37.9255,12000.0
2012-04-04 13:40:00,44.44,44.49,44.44,44.48,21200.0,37.9169,37.9596,37.9169,37.9511,21200.0
2012-04-04 13:45:00,44.48,44.52,44.48,44.52,109800.0,37.9511,37.9852,37.9511,37.9852,109800.0
2012-04-04 13:50:00,44.52,44.55,44.52,44.54,87400.0,37.9852,38.0108,37.9852,38.0023,87400.0
2012-04-04 13:55:00,44.54,44.58,44.54,44.58,18300.0,38.0023,38.0364,38.0023,38.0364,18300.0
2012-04-04 14:00:00,44.58,44.58,44.55,44.56,14800.0,38.0364,38.0364,38.0108,38.0193,14800.0
2012-04-04 14:05:00,44.56,44.58,44.55,44.55,29800.0,38.0193,38.0364,38.0108,38.0108,29800.0
2012-04-04 14:10:00,44.55,44.59,44.55,44.59,26600.0,38.0108,38.0449,38.0108,38.0449,26600.0
2012-04-04 14:15:00,44.58,44.59,44.57,44.57,28200.0,38.0364,38.0449,38.0279,38.0279,28200.0
2012-04-04 14:20:00,44.57,44.57,44.51,44.53,23500.0,38.0279,38.0279,37.9767,37.9937,23500.0
2012-04-04 14:25:00,44.53,44.55,44.52,44.54,16300.0,37.9937,38.0108,37.9852,38.0023,16300.0
2012-04-04 14:30:00,44.54,44.59,44.54,44.59,27200.0,38.0023,38.0449,38.0023,38.0449,27200.0
2012-04-04 14:35:00,44.6,44.64,44.6,44.64,25600.0,38.0535,38.0876,38.0535,38.0876,25600.0
2012-04-04 14:40:00,44.64,44.65,44.63,44.64,17300.0,38.0876,38.0961,38.0791,38.0876,17300.0
2012-04-04 14:45:00,44.65,44.68,44.64,44.66,36000.0,38.0961,38.1217,38.0876,38.1046,36000.0
2012-04-04 14:50:00,44.66,44.66,44.63,44.64,19900.0,38.1046,38.1046,38.0791,38.0876,19900.0
2012-04-04 14:55:00,44.64,44.66,44.63,44.66,19400.0,38.0876,38.1046,38.0791,38.1046,19400.0
2012-04-04 15:00:00,44.65,44.67,44.64,44.66,16700.0,38.0961,38.1132,38.0876,38.1046,16700.0
2012-04-04 15:05:00,44.66,44.69,44.64,44.68,18100.0,38.1046,38.1302,38.0876,38.1217,18100.0
2012-04-04 15:10:00,44.68,44.73,44.68,44.71,140500.0,38.1217,38.1644,38.1217,38.1473,140500.0
2012-04-04 15:15:00,44.72,44.72,44.7,44.71,17900.0,38.1558,38.1558,38.1388,38.1473,17900.0
2012-04-04 15:20:00,44.71,44.72,44.69,44.69,37800.0,38.1473,38.1558,38.1302,38.1302,37800.0
2012-04-04 15:25:00,44.69,44.72,44.69,44.71,124800.0,38.1302,38.1558,38.1302,38.1473,124800.0
2012-04-04 15:30:00,44.71,44.77,44.71,44.77,115300.0,38.1473,38.1985,38.1473,38.1985,115300.0
2012-04-04 15:35:00,44.77,44.78,44.73,44.73,26700.0,38.1985,38.207,38.1644,38.1644,26700.0
2012-04-04 15:40:00,44.74,44.78,44.73,44.75,88800.0,38.1729,38.207,38.1644,38.1814,88800.0
2012-04-04 15:45:00,44.74,44.77,44.73,44.75,97900.0,38.1729,38.1985,38.1644,38.1814,97900.0
2012-04-04 15:50:00,44.76,44.78,44.71,44.74,113000.0,38.19,38.207,38.1473,38.1729,113000.0
2012-04-04 15:55:00,44.74,44.75,44.7,44.7,565100.0,38.1729,38.1814,38.1388,38.1388,565100.0
2012-04-05 09:30:00,44.55,44.69,44.55,44.69,165800.0,38.0108,38.1302,38.0108,38.1302,165800.0
2012-04-05 09:35:00,44.69,44.71,44.63,44.68,129500.0,38.1302,38.1473,38.0791,38.1217,129500.0
2012-04-05 09:40:00,44.68,44.81,44.67,44.81,114800.0,38.1217,38.2326,38.1132,38.2326,114800.0
2012-04-05 09:45:00,44.81,44.86,44.8,44.86,46500.0,38.2326,38.2753,38.2241,38.2753,46500.0
2012-04-05 09:50:00,44.86,44.86,44.83,44.83,63000.0,38.2753,38.2753,38.2497,38.2497,63000.0
2012-04-05 09:55:00,44.83,44.86,44.81,44.81,25200.0,38.2497,38.2753,38.2326,38.2326,25200.0
2012-04-05 10:00:00,44.82,44.87,44.81,44.84,36500.0,38.2412,38.2838,38.2326,38.2582,36500.0
2012-04-05 10:05:00,44.85,44.9,44.84,44.88,60800.0,38.2668,38.3094,38.2582,38.2924,60800.0
2012-04-05 10:10:00,44.88,44.9,44.84,44.84,88500.0,38.2924,38.3094,38.2582,38.2582,88500.0
2012-04-05 10:15:00,44.83,44.85,44.82,44.83,24600.0,38.2497,38.2668,38.2412,38.2497,24600.0
2012-04-05 10:20:00,44.84,44.84,44.8,44.8,76500.0,38.2582,38.2582,38.2241,38.2241,76500.0
2012-04-05 10:25:00,44.8,44.87,44.8,44.85,24500.0,38.2241,38.2838,38.2241,38.2668,24500.0
2012-04-05 10:30:00,44.85,44.87,44.83,44.85,21800.0,38.2668,38.2838,38.2497,38.2668,21800.0
2012-04-05 10:35:00,44.84,44.91,44.83,44.91,117100.0,38.2582,38.318,38.2497,38.318,117100.0
2012-04-05 10:40:00,44.92,44.96,44.92,44.94,35800.0,38.3265,38.3606,38.3265,38.3435,35800.0
2012-04-05 10:45:00,44.94,44.97,44.92,44.96,23000.0,38.3435,38.3691,38.3265,38.3606,23000.0
2012-04-05 10:50:00,44.97,44.99,44.95,44.99,57000.0,38.3691,38.3862,38.3521,38.3862,57000.0
2012-04-05 10:55:00,44.99,45.02,44.97,45.02,14700.0,38.3862,38.4118,38.3691,38.4118,14700.0
2012-04-05 11:00:00,45.02,45.03,45.0,45.03,19300.0,38.4118,38.4203,38.3947,38.4203,19300.0
2012-04-05 11:05:00,45.03,45.05,45.02,45.05,33600.0,38.4203,38.4374,38.4118,38.4374,33600.0
2012-04-05 11:10:00,45.04,45.07,45.03,45.06,18400.0,38.4289,38.4545,38.4203,38.4459,18400.0
2012-04-05 11:15:00,45.05,45.06,44.99,45.0,23400.0,38.4374,38.4459,38.3862,38.3947,23400.0
2012-04-05 11:20:00,45.01,45.01,44.99,45.0,33900.0,38.4033,38.4033,38.3862,38.3947,33900.0
2012-04-05 11:25:00,45.0,45.02,45.0,45.01,38000.0,38.3947,38.4118,38.3947,38.4033,38000.0
2012-04-05 11:30:00,45.01,45.03,45.0,45.01,48100.0,38.4033,38.4203,38.3947,38.4033,48100.0
2012-04-05 11:35:00,45.01,45.01,44.98,44.98,150500.0,38.4033,38.4033,38.3777,38.3777,150500.0
2012-04-05 11:40:00,44.99,45.03,44.99,45.01,15100.0,38.3862,38.4203,38.3862,38.4033,15100.0
2012-04-05 11:45:00,45.01,45.03,45.0,45.0,18000.0,38.4033,38.4203,38.3947,38.3947,18000.0
2012-04-05 11:50:00,45.0,45.01,44.99,45.01,16100.0,38.3947,38.4033,38.3862,38.4033,16100.0
2012-04-05 11:55:00,45.01,45.06,45.0,45.06,13000.0,38.4033,38.4459,38.3947,38.4459,13000.0
2012-04-05 12:00:00,45.06,45.06,45.03,45.05,26600.0,38.4459,38.4459,38.4203,38.4374,26600.0
2012-04-05 12:05:00,45.05,45.06,45.04,45.04,33400.0,38.4374,38.4459,38.4289,38.4289,33400.0
2012-04-05 12:10:00,45.03,45.04,45.01,45.03,37900.0,38.4203,38.4289,38.4033,38.4203,37900.0
2012-04-05 12:15:00,45.03,45.03,45.01,45.03,18400.0,38.4203,38.4203,38.4033,38.4203,18400.0
2012-04-05 12:20:00,45.03,45.07,45.02,45.06,12000.0,38.4203,38.4545,38.4118,38.4459,12000.0
2012-04-05 12:25:00,45.06,45.07,45.03,45.05,6100.0,38.4459,38.4545,38.4203,38.4374,6100.0
2012-04-05 12:30:00,45.05,45.06,45.02,45.05,11200.0,38.4374,38.4459,38.4118,38.4374,11200.0
2012-04-05 12:35:00,45.06,45.06,45.02,45.02,21400.0,38.4459,38.4459,38.4118,38.4118,21400.0
2012-04-05 12:40:00,45.02,45.03,45.02,45.03,7900.0,38.4118,38.4203,38.4118,38.4203,7900.0
2012-04-05 12:45:00,45.02,45.03,45.01,45.01,19000.0,38.4118,38.4203,38.4033,38.4033,19000.0
2012-04-05 12:50:00,45.02,45.04,45.01,45.03,9600.0,38.4118,38.4289,38.4033,38.4203,9600.0
2012-04-05 12:55:00,45.03,45.05,45.03,45.04,8800.0,38.4203,38.4374,38.4203,38.4289,8800.0
2012-04-05 13:00:00,45.06,45.08,45.05,45.06,13900.0,38.4459,38.463,38.4374,38.4459,13900.0
2012-04-05 13:05:00,45.06,45.06,45.04,45.04,5400.0,38.4459,38.4459,38.4289,38.4289,5400.0
2012-04-05 13:10:00,45.04,45.05,45.03,45.03,6300.0,38.4289,38.4374,38.4203,38.4203,6300.0
2012-04-05 13:15:00,45.04,45.06,45.03,45.04,119700.0,38.4289,38.4459,38.4203,38.4289,119700.0
2012-04-05 13:20:00,45.03,45.05,45.02,45.02,15300.0,38.4203,38.4374,38.4118,38.4118,15300.0
2012-04-05 13:25:00,45.03,45.05,45.03,45.05,118300.0,38.4203,38.4374,38.4203,38.4374,118300.0
2012-04-05 13:30:00,45.04,45.04,45.02,45.02,4600.0,38.4289,38.4289,38.4118,38.4118,4600.0
2012-04-05 13:35:00,45.03,45.04,45.02,45.04,99400.0,38.4203,38.4289,38.4118,38.4289,99400.0
2012-04-05 13:40:00,45.04,45.05,45.02,45.03,51200.0,38.4289,38.4374,38.4118,38.4203,51200.0
2012-04-05 13:45:00,45.03,45.04,44.96,44.96,119800.0,38.4203,38.4289,38.3606,38.3606,119800.0
2012-04-05 13:50:00,44.97,44.98,44.96,44.96,45900.0,38.3691,38.3777,38.3606,38.3606,45900.0
2012-04-05 13:55:00,44.96,44.96,44.92,44.95,65300.0,38.3606,38.3606,38.3265,38.3521,65300.0
2012-04-05 14:00:00,44.96,44.97,44.95,44.97,63900.0,38.3606,38.3691,38.3521,38.3691,63900.0
2012-04-05 14:05:00,44.96,44.97,44.95,44.96,21500.0,38.3606,38.3691,38.3521,38.3606,21500.0
2012-04-05 14:10:00,44.96,44.97,44.95,44.96,112400.0,38.3606,38.3691,38.3521,38.3606,112400.0
2012-04-05 14:15:00,44.97,45.0,44.96,44.99,8800.0,38.3691,38.3947,38.3606,38.3862,8800.0
2012-04-05 14:20:00,44.99,45.0,44.98,45.0,13500.0,38.3862,38.3947,38.3777,38.3947,13500.0
2012-04-05 14:25:00,44.99,45.0,44.98,45.0,104400.0,38.3862,38.3947,38.3777,38.3947,104400.0
2012-04-05 14:30:00,45.0,45.0,44.96,44.96,132800.0,38.3947,38.3947,38.3606,38.3606,132800.0
2012-04-05 14:35:00,44.97,44.98,44.95,44.95,146100.0,38.3691,38.3777,38.3521,38.3521,146100.0
2012-04-05 14:40:00,44.94,44.97,44.94,44.97,118900.0,38.3435,38.3691,38.3435,38.3691,118900.0
2012-04-05 14:45:00,44.96,44.97,44.96,44.97,3600.0,38.3606,38.3691,38.3606,38.3691,3600.0
2012-04-05 14:50:00,44.96,45.01,44.95,45.01,71900.0,38.3606,38.4033,38.3521,38.4033,71900.0
2012-04-05 14:55:00,45.0,45.02,45.0,45.02,32400.0,38.3947,38.4118,38.3947,38.4118,32400.0
2012-04-05 15:00:00,45.01,45.02,45.0,45.02,67400.0,38.4033,38.4118,38.3947,38.4118,67400.0
2012-04-05 15:05:00,45.02,45.03,45.0,45.0,142900.0,38.4118,38.4203,38.3947,38.3947,142900.0
2012-04-05 15:10:00,45.0,45.0,44.97,44.97,34400.0,38.3947,38.3947,38.3691,38.3691,34400.0
2012-04-05 15:15:00,44.98,45.0,44.98,45.0,124700.0,38.3777,38.3947,38.3777,38.3947,124700.0
2012-04-05 15:20:00,45.0,45.03,45.0,45.02,58000.0,38.3947,38.4203,38.3947,38.4118,58000.0
2012-04-05 15:25:00,45.02,45.03,45.0,45.02,97700.0,38.4118,38.4203,38.3947,38.4118,97700.0
2012-04-05 15:30:00,45.03,45.03,45.01,45.02,105000.0,38.4203,38.4203,38.4033,38.4118,105000.0
2012-04-05 15:35:00,45.02,45.04,45.02,45.02,106600.0,38.4118,38.4289,38.4118,38.4118,106600.0
2012-04-05 15:40:00,45.02,45.04,45.02,45.03,136400.0,38.4118,38.4289,38.4118,38.4203,136400.0
2012-04-05 15:45:00,45.03,45.05,45.0,45.01,256200.0,38.4203,38.4374,38.3947,38.4033,256200.0
2012-04-05 15:50:00,45.02,45.04,45.01,45.03,220400.0,38.4118,38.4289,38.4033,38.4203,220400.0
2012-04-05 15:55:00,45.04,45.04,45.0,45.02,775900.0,38.4289,38.4289,38.3947,38.4118,775900.0
2012-04-09 09:30:00,44.36,44.36,44.28,44.36,137200.0,37.8487,37.8487,37.7804,37.8487,137200.0
2012-04-09 09:35:00,44.35,44.42,44.35,44.41,86900.0,37.8402,37.8999,37.8402,37.8913,86900.0
2012-04-09 09:40:00,44.42,44.44,44.38,44.39,65400.0,37.8999,37.9169,37.8657,37.8743,65400.0
2012-04-09 09:45:00,44.39,44.41,44.37,44.37,85700.0,37.8743,37.8913,37.8572,37.8572,85700.0
2012-04-09 09:50:00,44.37,44.37,44.3,44.33,62200.0,37.8572,37.8572,37.7975,37.8231,62200.0
2012-04-09 09:55:00,44.32,44.38,44.32,44.37,110700.0,37.8146,37.8657,37.8146,37.8572,110700.0
2012-04-09 10:00:00,44.37,44.47,44.37,44.44,116800.0,37.8572,37.9425,37.8572,37.9169,116800.0
2012-04-09 10:05:00,44.43,44.45,44.41,44.42,97300.0,37.9084,37.9255,37.8913,37.8999,97300.0
2012-04-09 10:10:00,44.41,44.44,44.4,44.43,53800.0,37.8913,37.9169,37.8828,37.9084,53800.0
2012-04-09 10:15:00,44.44,44.44,44.41,44.41,69800.0,37.9169,37.9169,37.8913,37.8913,69800.0
2012-04-09 10:20:00,44.41,44.46,44.38,44.46,80900.0,37.8913,37.934,37.8657,37.934,80900.0
2012-04-09 10:25:00,44.46,44.48,44.44,44.46,41200.0,37.934,37.9511,37.9169,37.934,41200.0
2012-04-09 10:30:00,44.45,44.45,44.42,44.42,93400.0,37.9255,37.9255,37.8999,37.8999,93400.0
2012-04-09 10:35:00,44.43,44.45,44.42,44.43,91000.0,37.9084,37.9255,37.8999,37.9084,91000.0
2012-04-09 10:40:00,44.43,44.48,44.43,44.48,37500.0,37.9084,37.9511,37.9084,37.9511,37500.0
2012-04-09 10:45:00,44.48,44.53,44.48,44.52,34600.0,37.9511,37.9937,37.9511,37.9852,34600.0
2012-04-09 10:50:00,44.53,44.53,44.48,44.52,55300.0,37.9937,37.9937,37.9511,37.9852,55300.0
2012-04-09 10:55:00,44.51,44.52,44.5,44.51,26100.0,37.9767,37.9852,37.9681,37.9767,26100.0
2012-04-09 11:00:00,44.52,44.52,44.47,44.48,62100.0,37.9852,37.9852,37.9425,37.9511,62100.0
2012-04-09 11:05:00,44.48,44.49,44.46,44.48,52400.0,37.9511,37.9596,37.934,37.9511,52400.0
2012-04-09 11:10:00,44.47,44.47,44.4,44.44,79100.0,37.9425,37.9425,37.8828,37.9169,79100.0
2012-04-09 11:15:00,44.44,44.44,44.41,44.43,71300.0,37.9169,37.9169,37.8913,37.9084,71300.0
2012-04-09 11:20:00,44.43,44.44,44.42,44.44,28300.0,37.9084,37.9169,37.8999,37.9169,28300.0
2012-04-09 11:25:00,44.44,44.45,44.42,44.42,48600.0,37.9169,37.9255,37.8999,37.8999,48600.0
2012-04-09 11:30:00,44.43,44.45,44.42,44.43,38500.0,37.9084,37.9255,37.8999,37.9084,38500.0
2012-04-09 11:35:00,44.43,44.44,44.43,44.44,34700.0,37.9084,37.9169,37.9084,37.9169,34700.0
2012-04-09 11:40:00,44.45,44.47,44.44,44.45,34300.0,37.9255,37.9425,37.9169,37.9255,34300.0
2012-04-09 11:45:00,44.46,44.48,44.44,44.47,30000.0,37.934,37.9511,37.9169,37.9425,30000.0
2012-04-09 11:50:00,44.48,44.48,44.46,44.46,32600.0,37.9511,37.9511,37.934,37.934,32600.0
2012-04-09 11:55:00,44.47,44.51,44.46,44.5,38500.0,37.9425,37.9767,37.934,37.9681,38500.0
2012-04-09 12:00:00,44.5,44.52,44.49,44.51,91000.0,37.9681,37.9852,37.9596,37.9767,91000.0
2012-04-09 12:05:00,44.5,44.5,44.48,44.5,19900.0,37.9681,37.9681,37.9511,37.9681,19900.0
2012-04-09 12:10:00,44.5,44.54,44.49,44.53,27700.0,37.9681,38.0023,37.9596,37.9937,27700.0
2012-04-09 12:15:00,44.53,44.54,44.53,44.53,12500.0,37.9937,38.0023,37.9937,37.9937,12500.0
2012-04-09 12:20:00,44.53,44.53,44.51,44.51,7400.0,37.9937,37.9937,37.9767,37.9767,7400.0
2012-04-09 12:25:00,44.51,44.52,44.5,44.51,35800.0,37.9767,37.9852,37.9681,37.9767,35800.0
2012-04-09 12:30:00,44.51,44.55,44.51,44.54,37300.0,37.9767,38.0108,37.9767,38.0023,37300.0
2012-04-09 12:35:00,44.54,44.59,44.53,44.58,21800.0,38.0023,38.0449,37.9937,38.0364,21800.0
2012-04-09 12:40:00,44.58,44.58,44.55,44.56,31500.0,38.0364,38.0364,38.0108,38.0193,31500.0
2012-04-09 12:45:00,44.57,44.6,44.57,44.59,19800.0,38.0279,38.0535,38.0279,38.0449,19800.0
2012-04-09 12:50:00,44.59,44.6,44.57,44.58,9400.0,38.0449,38.0535,38.0279,38.0364,9400.0
2012-04-09 12:55:00,44.58,44.58,44.56,44.58,37000.0,38.0364,38.0364,38.0193,38.0364,37000.0
2012-04-09 13:00:00,44.58,44.59,44.56,44.59,27600.0,38.0364,38.0449,38.0193,38.0449,27600.0
2012-04-09 13:05:00,44.59,44.59,44.58,44.59,32400.0,38.0449,38.0449,38.0364,38.0449,32400.0
2012-04-09 13:10:00,44.6,44.6,44.58,44.6,20500.0,38.0535,38.0535,38.0364,38.0535,20500.0
2012-04-09 13:15:00,44.59,44.59,44.56,44.56,41400.0,38.0449,38.0449,38.0193,38.0193,41400.0
2012-04-09 13:20:00,44.57,44.57,44.53,44.56,75100.0,38.0279,38.0279,37.9937,38.0193,75100.0
2012-04-09 13:25:00,44.55,44.55,44.53,44.53,45400.0,38.0108,38.0108,37.9937,37.9937,45400.0
2012-04-09 13:30:00,44.54,44.55,44.53,44.54,39400.0,38.0023,38.0108,37.9937,38.0023,39400.0
2012-04-09 13:35:00,44.55,44.57,44.55,44.57,28200.0,38.0108,38.0279,38.0108,38.0279,28200.0
2012-04-09 13:40:00,44.58,44.59,44.58,44.59,24000.0,38.0364,38.0449,38.0364,38.0449,24000.0
2012-04-09 13:45:00,44.59,44.62,44.59,44.62,28200.0,38.0449,38.0705,38.0449,38.0705,28200.0
2012-04-09 13:50:00,44.61,44.62,44.59,44.62,26000.0,38.062,38.0705,38.0449,38.0705,26000.0
2012-04-09 13:55:00,44.63,44.67,44.62,44.67,60300.0,38.0791,38.1132,38.0705,38.1132,60300.0
2012-04-09 14:00:00,44.67,44.67,44.61,44.61,10500.0,38.1132,38.1132,38.062,38.062,10500.0
2012-04-09 14:05:00,44.61,44.64,44.6,44.64,63700.0,38.062,38.0876,38.0535,38.0876,63700.0
2012-04-09 14:10:00,44.63,44.64,44.61,44.62,65700.0,38.0791,38.0876,38.062,38.0705,65700.0
2012-04-09 14:15:00,44.62,44.64,44.62,44.64,38100.0,38.0705,38.0876,38.0705,38.0876,38100.0
2012-04-09 14:20:00,44.64,44.66,44.64,44.65,37000.0,38.0876,38.1046,38.0876,38.0961,37000.0
2012-04-09 14:25:00,44.64,44.65,44.64,44.65,28500.0,38.0876,38.0961,38.0876,38.0961,28500.0
2012-04-09 14:30:00,44.64,44.65,44.62,44.64,15300.0,38.0876,38.0961,38.0705,38.0876,15300.0
2012-04-09 14:35:00,44.64,44.68,44.63,44.67,43500.0,38.0876,38.1217,38.0791,38.1132,43500.0
2012-04-09 14:40:00,44.67,44.69,44.65,44.65,30300.0,38.1132,38.1302,38.0961,38.0961,30300.0
2012-04-09 14:45:00,44.66,44.69,44.65,44.68,20000.0,38.1046,38.1302,38.0961,38.1217,20000.0
2012-04-09 14:50:00,44.68,44.7,44.67,44.69,44900.0,38.1217,38.1388,38.1132,38.1302,44900.0
2012-04-09 14:55:00,44.69,44.7,44.67,44.67,51100.0,38.1302,38.1388,38.1132,38.1132,51100.0
2012-04-09 15:00:00,44.66,44.68,44.66,44.67,49500.0,38.1046,38.1217,38.1046,38.1132,49500.0
2012-04-09 15:05:00,44.68,44.68,44.65,44.66,37300.0,38.1217,38.1217,38.0961,38.1046,37300.0
2012-04-09 15:10:00,44.66,44.67,44.65,44.67,110200.0,38.1046,38.1132,38.0961,38.1132,110200.0
2012-04-09 15:15:00,44.66,44.68,44.66,44.66,35900.0,38.1046,38.1217,38.1046,38.1046,35900.0
2012-04-09 15:20:00,44.66,44.68,44.65,44.66,89700.0,38.1046,38.1217,38.0961,38.1046,89700.0
2012-04-09 15:25:00,44.66,44.66,44.62,44.62,137300.0,38.1046,38.1046,38.0705,38.0705,137300.0
2012-04-09 15:30:00,44.61,44.63,44.61,44.62,102500.0,38.062,38.0791,38.062,38.0705,102500.0
2012-04-09 15:35:00,44.62,44.64,44.6,44.63,72100.0,38.0705,38.0876,38.0535,38.0791,72100.0
2012-04-09 15:40:00,44.63,44.64,44.62,44.64,117900.0,38.0791,38.0876,38.0705,38.0876,117900.0
2012-04-09 15:45:00,44.64,44.64,44.59,44.61,215600.0,38.0876,38.0876,38.0449,38.062,215600.0
2012-04-09 15:50:00,44.61,44.63,44.6,44.63,225100.0,38.062,38.0791,38.0535,38.0791,225100.0
2012-04-09 15:55:00,44.63,44.63,44.58,44.58,738100.0,38.0791,38.0791,38.0364,38.0364,738100.0
2012-04-10 09:30:00,44.44,44.53,44.4,44.51,71000.0,37.9169,37.9937,37.8828,37.9767,71000.0
2012-04-10 09:35:00,44.52,44.55,44.5,44.55,30200.0,37.9852,38.0108,37.9681,38.0108,30200.0
2012-04-10 09:40:00,44.55,44.55,44.5,44.51,52100.0,38.0108,38.0108,37.9681,37.9767,52100.0
2012-04-10 09:45:00,44.52,44.59,44.51,44.53,98400.0,37.9852,38.0449,37.9767,37.9937,98400.0
2012-04-10 09:50:00,44.54,44.54,44.49,44.5,110800.0,38.0023,38.0023,37.9596,37.9681,110800.0
2012-04-10 09:55:00,44.5,44.52,44.5,44.5,80700.0,37.9681,37.9852,37.9681,37.9681,80700.0
2012-04-10 10:00:00,44.51,44.53,44.39,44.41,223000.0,37.9767,37.9937,37.8743,37.8913,223000.0
2012-04-10 10:05:00,44.4,44.4,44.34,44.35,45600.0,37.8828,37.8828,37.8316,37.8402,45600.0
2012-04-10 10:10:00,44.34,44.37,44.3,44.31,302400.0,37.8316,37.8572,37.7975,37.806,302400.0
2012-04-10 10:15:00,44.31,44.31,44.24,44.24,106300.0,37.806,37.806,37.7463,37.7463,106300.0
2012-04-10 10:20:00,44.24,44.25,44.2,44.22,98200.0,37.7463,37.7548,37.7122,37.7292,98200.0
2012-04-10 10:25:00,44.22,44.29,44.2,44.28,60000.0,37.7292,37.789,37.7122,37.7804,60000.0
2012-04-10 10:30:00,44.28,44.31,44.26,44.3,155600.0,37.7804,37.806,37.7634,37.7975,155600.0
2012-04-10 10:35:00,44.31,44.31,44.29,44.29,95500.0,37.806,37.806,37.789,37.789,95500.0
2012-04-10 10:40:00,44.29,44.3,44.27,44.3,34100.0,37.789,37.7975,37.7719,37.7975,34100.0
2012-04-10 10:45:00,44.31,44.35,44.3,44.31,46300.0,37.806,37.8402,37.7975,37.806,46300.0
2012-04-10 10:50:00,44.31,44.31,44.28,44.3,46100.0,37.806,37.806,37.7804,37.7975,46100.0
2012-04-10 10:55:00,44.29,44.3,44.23,44.26,106800.0,37.789,37.7975,37.7378,37.7634,106800.0
2012-04-10 11:00:00,44.26,44.32,44.25,44.32,52600.0,37.7634,37.8146,37.7548,37.8146,52600.0
2012-04-10 11:05:00,44.31,44.32,44.28,44.31,62600.0,37.806,37.8146,37.7804,37.806,62600.0
2012-04-10 11:10:00,44.31,44.32,44.22,44.24,488300.0,37.806,37.8146,37.7292,37.7463,488300.0
2012-04-10 11:15:00,44.23,44.24,44.22,44.23,18900.0,37.7378,37.7463,37.7292,37.7378,18900.0
2012-04-10 11:20:00,44.23,44.24,44.2,44.23,112800.0,37.7378,37.7463,37.7122,37.7378,112800.0
2012-04-10 11:25:00,44.24,44.27,44.23,44.25,131300.0,37.7463,37.7719,37.7378,37.7548,131300.0
2012-04-10 11:30:00,44.26,44.28,44.21,44.21,232900.0,37.7634,37.7804,37.7207,37.7207,232900.0
2012-04-10 11:35:00,44.21,44.22,44.17,44.17,99600.0,37.7207,37.7292,37.6866,37.6866,99600.0
2012-04-10 11:40:00,44.16,44.17,44.12,44.15,54500.0,37.678,37.6866,37.6439,37.6695,54500.0
2012-04-10 11:45:00,44.15,44.15,44.07,44.08,43100.0,37.6695,37.6695,37.6013,37.6098,43100.0
2012-04-10 11:50:00,44.09,44.09,43.94,43.95,114700.0,37.6183,37.6183,37.4903,37.4989,114700.0
2012-04-10 11:55:00,43.95,43.99,43.94,43.99,51500.0,37.4989,37.533,37.4903,37.533,51500.0
2012-04-10 12:00:00,43.98,43.99,43.96,43.97,71500.0,37.5245,37.533,37.5074,37.5159,71500.0
2012-04-10 12:05:00,43.96,43.96,43.89,43.89,66300.0,37.5074,37.5074,37.4477,37.4477,66300.0
2012-04-10 12:10:00,43.9,43.9,43.8,43.82,139900.0,37.4562,37.4562,37.3709,37.3879,139900.0
2012-04-10 12:15:00,43.81,43.83,43.76,43.82,76200.0,37.3794,37.3965,37.3368,37.3879,76200.0
2012-04-10 12:20:00,43.83,43.85,43.79,43.79,284600.0,37.3965,37.4135,37.3623,37.3623,284600.0
2012-04-10 12:25:00,43.79,43.82,43.79,43.82,57700.0,37.3623,37.3879,37.3623,37.3879,57700.0
2012-04-10 12:30:00,43.83,43.83,43.79,43.79,36000.0,37.3965,37.3965,37.3623,37.3623,36000.0
2012-04-10 12:35:00,43.79,43.79,43.75,43.77,85700.0,37.3623,37.3623,37.3282,37.3453,85700.0
2012-04-10 12:40:00,43.77,43.81,43.76,43.81,58400.0,37.3453,37.3794,37.3368,37.3794,58400.0
2012-04-10 12:45:00,43.8,43.8,43.72,43.72,144500.0,37.3709,37.3709,37.3026,37.3026,144500.0
2012-04-10 12:50:00,43.72,43.74,43.69,43.69,97400.0,37.3026,37.3197,37.277,37.277,97400.0
2012-04-10 12:55:00,43.69,43.74,43.69,43.74,32800.0,37.277,37.3197,37.277,37.3197,32800.0
2012-04-10 13:00:00,43.74,43.75,43.7,43.71,63300.0,37.3197,37.3282,37.2856,37.2941,63300.0
2012-04-10 13:05:00,43.71,43.72,43.66,43.66,50100.0,37.2941,37.3026,37.2514,37.2514,50100.0
2012-04-10 13:10:00,43.66,43.66,43.59,43.61,107500.0,37.2514,37.2514,37.1917,37.2088,107500.0
2012-04-10 13:15:00,43.61,43.62,43.49,43.49,146400.0,37.2088,37.2173,37.1064,37.1064,146400.0
2012-04-10 13:20:00,43.49,43.57,43.48,43.57,119400.0,37.1064,37.1746,37.0979,37.1746,119400.0
2012-04-10 13:25:00,43.58,43.59,43.57,43.59,94200.0,37.1832,37.1917,37.1746,37.1917,94200.0
2012-04-10 13:30:00,43.59,43.59,43.53,43.55,122300.0,37.1917,37.1917,37.1405,37.1576,122300.0
2012-04-10 13:35:00,43.56,43.6,43.54,43.59,121700.0,37.1661,37.2002,37.149,37.1917,121700.0
2012-04-10 13:40:00,43.58,43.62,43.57,43.61,263800.0,37.1832,37.2173,37.1746,37.2088,263800.0
2012-04-10 13:45:00,43.61,43.71,43.61,43.71,161000.0,37.2088,37.2941,37.2088,37.2941,161000.0
2012-04-10 13:50:00,43.71,43.71,43.69,43.7,18300.0,37.2941,37.2941,37.277,37.2856,18300.0
2012-04-10 13:55:00,43.7,43.71,43.69,43.69,126400.0,37.2856,37.2941,37.277,37.277,126400.0
2012-04-10 14:00:00,43.69,43.72,43.65,43.65,50900.0,37.277,37.3026,37.2429,37.2429,50900.0
2012-04-10 14:05:00,43.65,43.68,43.65,43.68,49300.0,37.2429,37.2685,37.2429,37.2685,49300.0
2012-04-10 14:10:00,43.68,43.7,43.66,43.66,54500.0,37.2685,37.2856,37.2514,37.2514,54500.0
2012-04-10 14:15:00,43.66,43.66,43.6,43.61,104700.0,37.2514,37.2514,37.2002,37.2088,104700.0
2012-04-10 14:20:00,43.61,43.62,43.55,43.56,76100.0,37.2088,37.2173,37.1576,37.1661,76100.0
2012-04-10 14:25:00,43.56,43.62,43.56,43.62,98600.0,37.1661,37.2173,37.1661,37.2173,98600.0
2012-04-10 14:30:00,43.63,43.64,43.52,43.54,72200.0,37.2258,37.2344,37.132,37.149,72200.0
2012-04-10 14:35:00,43.54,43.55,43.46,43.48,175800.0,37.149,37.1576,37.0808,37.0979,175800.0
2012-04-10 14:40:00,43.48,43.54,43.48,43.54,56200.0,37.0979,37.149,37.0979,37.149,56200.0
2012-04-10 14:45:00,43.55,43.59,43.54,43.58,107600.0,37.1576,37.1917,37.149,37.1832,107600.0
2012-04-10 14:50:00,43.58,43.59,43.56,43.59,112000.0,37.1832,37.1917,37.1661,37.1917,112000.0
2012-04-10 14:55:00,43.58,43.58,43.53,43.54,132300.0,37.1832,37.1832,37.1405,37.149,132300.0
2012-04-10 15:00:00,43.54,43.54,43.48,43.5,60700.0,37.149,37.149,37.0979,37.1149,60700.0
2012-04-10 15:05:00,43.49,43.54,43.45,43.48,67300.0,37.1064,37.149,37.0723,37.0979,67300.0
2012-04-10 15:10:00,43.49,43.51,43.44,43.45,109400.0,37.1064,37.1234,37.0637,37.0723,109400.0
2012-04-10 15:15:00,43.44,43.51,43.42,43.51,326900.0,37.0637,37.1234,37.0467,37.1234,326900.0
2012-04-10 15:20:00,43.51,43.54,43.5,43.51,116100.0,37.1234,37.149,37.1149,37.1234,116100.0
2012-04-10 15:25:00,43.51,43.53,43.48,43.51,233100.0,37.1234,37.1405,37.0979,37.1234,233100.0
2012-04-10 15:30:00,43.5,43.58,43.5,43.56,177600.0,37.1149,37.1832,37.1149,37.1661,177600.0
2012-04-10 15:35:00,43.57,43.61,43.57,43.59,239800.0,37.1746,37.2088,37.1746,37.1917,239800.0
2012-04-10 15:40:00,43.59,43.61,43.54,43.55,310800.0,37.1917,37.2088,37.149,37.1576,310800.0
2012-04-10 15:45:00,43.54,43.55,43.5,43.54,275600.0,37.149,37.1576,37.1149,37.149,275600.0
2012-04-10 15:50:00,43.55,43.56,43.52,43.55,376000.0,37.1576,37.1661,37.132,37.1576,376000.0
2012-04-10 15:55:00,43.55,43.57,43.49,43.49,958600.0,37.1576,37.1746,37.1064,37.1064,958600.0
2012-04-11 09:30:00,43.94,43.96,43.9,43.93,55000.0,37.4903,37.5074,37.4562,37.4818,55000.0
2012-04-11 09:35:00,43.93,44.01,43.93,43.96,149800.0,37.4818,37.5501,37.4818,37.5074,149800.0
2012-04-11 09:40:00,43.97,44.07,43.95,44.07,146900.0,37.5159,37.6013,37.4989,37.6013,146900.0
2012-04-11 09:45:00,44.07,44.11,44.05,44.1,120000.0,37.6013,37.6354,37.5842,37.6268,120000.0
2012-04-11 09:50:00,44.11,44.11,44.05,44.06,77300.0,37.6354,37.6354,37.5842,37.5927,77300.0
2012-04-11 09:55:00,44.07,44.12,44.06,44.08,65100.0,37.6013,37.6439,37.5927,37.6098,65100.0
2012-04-11 10:00:00,44.08,44.13,44.07,44.1,61500.0,37.6098,37.6524,37.6013,37.6268,61500.0
2012-04-11 10:05:00,44.11,44.11,44.06,44.07,52500.0,37.6354,37.6354,37.5927,37.6013,52500.0
2012-04-11 10:10:00,44.08,44.12,44.08,44.11,41800.0,37.6098,37.6439,37.6098,37.6354,41800.0
2012-04-11 10:15:00,44.12,44.16,44.11,44.15,138800.0,37.6439,37.678,37.6354,37.6695,138800.0
2012-04-11 10:20:00,44.15,44.15,44.1,44.12,69800.0,37.6695,37.6695,37.6268,37.6439,69800.0
2012-04-11 10:25:00,44.12,44.13,44.11,44.11,34800.0,37.6439,37.6524,37.6354,37.6354,34800.0
2012-04-11 10:30:00,44.12,44.19,44.12,44.19,98000.0,37.6439,37.7036,37.6439,37.7036,98000.0
2012-04-11 10:35:00,44.19,44.2,44.17,44.18,57300.0,37.7036,37.7122,37.6866,37.6951,57300.0
2012-04-11 10:40:00,44.19,44.2,44.14,44.15,82800.0,37.7036,37.7122,37.661,37.6695,82800.0
2012-04-11 10:45:00,44.15,44.16,44.12,44.12,23400.0,37.6695,37.678,37.6439,37.6439,23400.0
2012-04-11 10:50:00,44.13,44.16,44.11,44.11,13000.0,37.6524,37.678,37.6354,37.6354,13000.0
2012-04-11 10:55:00,44.12,44.14,44.1,44.13,16300.0,37.6439,37.661,37.6268,37.6524,16300.0
2012-04-11 11:00:00,44.14,44.15,44.12,44.13,21200.0,37.661,37.6695,37.6439,37.6524,21200.0
2012-04-11 11:05:00,44.13,44.13,44.1,44.13,25400.0,37.6524,37.6524,37.6268,37.6524,25400.0
2012-04-11 11:10:00,44.13,44.13,44.08,44.09,25600.0,37.6524,37.6524,37.6098,37.6183,25600.0
2012-04-11 11:15:00,44.08,44.1,44.07,44.07,20000.0,37.6098,37.6268,37.6013,37.6013,20000.0
2012-04-11 11:20:00,44.08,44.1,44.06,44.1,25900.0,37.6098,37.6268,37.5927,37.6268,25900.0
2012-04-11 11:25:00,44.09,44.1,44.06,44.06,26100.0,37.6183,37.6268,37.5927,37.5927,26100.0
2012-04-11 11:30:00,44.06,44.11,44.06,44.1,36500.0,37.5927,37.6354,37.5927,37.6268,36500.0
2012-04-11 11:35:00,44.11,44.12,44.1,44.1,26200.0,37.6354,37.6439,37.6268,37.6268,26200.0
2012-04-11 11:40:00,44.1,44.11,44.09,44.09,18300.0,37.6268,37.6354,37.6183,37.6183,18300.0
2012-04-11 11:45:00,44.09,44.11,44.07,44.07,24000.0,37.6183,37.6354,37.6013,37.6013,24000.0
2012-04-11 11:50:00,44.07,44.09,44.07,44.07,14100.0,37.6013,37.6183,37.6013,37.6013,14100.0
2012-04-11 11:55:00,44.08,44.08,44.05,44.06,34900.0,37.6098,37.6098,37.5842,37.5927,34900.0
2012-04-11 12:00:00,44.06,44.09,44.05,44.05,33500.0,37.5927,37.6183,37.5842,37.5842,33500.0
2012-04-11 12:05:00,44.05,44.07,44.05,44.05,54900.0,37.5842,37.6013,37.5842,37.5842,54900.0
2012-04-11 12:10:00,44.06,44.11,44.06,44.1,28800.0,37.5927,37.6354,37.5927,37.6268,28800.0
2012-04-11 12:15:00,44.1,44.12,44.1,44.1,251300.0,37.6268,37.6439,37.6268,37.6268,251300.0
2012-04-11 12:20:00,44.11,44.11,44.09,44.1,17000.0,37.6354,37.6354,37.6183,37.6268,17000.0
2012-04-11 12:25:00,44.1,44.11,44.09,44.11,16700.0,37.6268,37.6354,37.6183,37.6354,16700.0
2012-04-11 12:30:00,44.12,44.12,44.1,44.11,9000.0,37.6439,37.6439,37.6268,37.6354,9000.0
2012-04-11 12:35:00,44.12,44.13,44.11,44.13,6100.0,37.6439,37.6524,37.6354,37.6524,6100.0
2012-04-11 12:40:00,44.13,44.15,44.13,44.15,7300.0,37.6524,37.6695,37.6524,37.6695,7300.0
2012-04-11 12:45:00,44.15,44.15,44.13,44.14,12200.0,37.6695,37.6695,37.6524,37.661,12200.0
2012-04-11 12:50:00,44.14,44.16,44.12,44.16,10100.0,37.661,37.678,37.6439,37.678,10100.0
2012-04-11 12:55:00,44.17,44.19,44.16,44.19,6300.0,37.6866,37.7036,37.678,37.7036,6300.0
2012-04-11 13:00:00,44.19,44.19,44.14,44.17,21800.0,37.7036,37.7036,37.661,37.6866,21800.0
2012-04-11 13:05:00,44.16,44.18,44.16,44.18,21200.0,37.678,37.6951,37.678,37.6951,21200.0
2012-04-11 13:10:00,44.18,44.18,44.14,44.15,27000.0,37.6951,37.6951,37.661,37.6695,27000.0
2012-04-11 13:15:00,44.15,44.16,44.15,44.15,3800.0,37.6695,37.678,37.6695,37.6695,3800.0
2012-04-11 13:20:00,44.15,44.16,44.14,44.14,9700.0,37.6695,37.678,37.661,37.661,9700.0
2012-04-11 13:25:00,44.14,44.16,44.14,44.16,18500.0,37.661,37.678,37.661,37.678,18500.0
2012-04-11 13:30:00,44.16,44.17,44.13,44.13,25600.0,37.678,37.6866,37.6524,37.6524,25600.0
2012-04-11 13:35:00,44.14,44.16,44.13,44.16,36300.0,37.661,37.678,37.6524,37.678,36300.0
2012-04-11 13:40:00,44.16,44.19,44.15,44.18,17900.0,37.678,37.7036,37.6695,37.6951,17900.0
2012-04-11 13:45:00,44.19,44.2,44.18,44.2,3300.0,37.7036,37.7122,37.6951,37.7122,3300.0
2012-04-11 13:50:00,44.2,44.23,44.19,44.22,15900.0,37.7122,37.7378,37.7036,37.7292,15900.0
2012-04-11 13:55:00,44.21,44.22,44.2,44.2,13600.0,37.7207,37.7292,37.7122,37.7122,13600.0
2012-04-11 14:00:00,44.21,44.21,44.16,44.17,34100.0,37.7207,37.7207,37.678,37.6866,34100.0
2012-04-11 14:05:00,44.17,44.19,44.13,44.16,57600.0,37.6866,37.7036,37.6524,37.678,57600.0
2012-04-11 14:10:00,44.16,44.16,44.11,44.14,19700.0,37.678,37.678,37.6354,37.661,19700.0
2012-04-11 14:15:00,44.15,44.15,44.14,44.14,12500.0,37.6695,37.6695,37.661,37.661,12500.0
2012-04-11 14:20:00,44.14,44.17,44.12,44.14,30800.0,37.661,37.6866,37.6439,37.661,30800.0
2012-04-11 14:25:00,44.14,44.15,44.11,44.13,11100.0,37.661,37.6695,37.6354,37.6524,11100.0
2012-04-11 14:30:00,44.13,44.14,44.05,44.05,67900.0,37.6524,37.661,37.5842,37.5842,67900.0
2012-04-11 14:35:00,44.05,44.11,44.05,44.11,12900.0,37.5842,37.6354,37.5842,37.6354,12900.0
2012-04-11 14:40:00,44.11,44.11,44.07,44.08,31200.0,37.6354,37.6354,37.6013,37.6098,31200.0
2012-04-11 14:45:00,44.08,44.1,44.08,44.1,16600.0,37.6098,37.6268,37.6098,37.6268,16600.0
2012-04-11 14:50:00,44.1,44.11,44.09,44.09,18500.0,37.6268,37.6354,37.6183,37.6183,18500.0
2012-04-11 14:55:00,44.11,44.14,44.11,44.11,17500.0,37.6354,37.661,37.6354,37.6354,17500.0
2012-04-11 15:00:00,44.12,44.14,44.09,44.09,9100.0,37.6439,37.661,37.6183,37.6183,9100.0
2012-04-11 15:05:00,44.09,44.1,44.09,44.09,15900.0,37.6183,37.6268,37.6183,37.6183,15900.0
2012-04-11 15:10:00,44.09,44.09,44.03,44.03,57500.0,37.6183,37.6183,37.5671,37.5671,57500.0
2012-04-11 15:15:00,44.03,44.06,44.02,44.06,29100.0,37.5671,37.5927,37.5586,37.5927,29100.0
2012-04-11 15:20:00,44.06,44.06,44.01,44.02,42000.0,37.5927,37.5927,37.5501,37.5586,42000.0
2012-04-11 15:25:00,44.03,44.08,44.02,44.05,30100.0,37.5671,37.6098,37.5586,37.5842,30100.0
2012-04-11 15:30:00,44.06,44.1,44.04,44.09,41200.0,37.5927,37.6268,37.5757,37.6183,41200.0
2012-04-11 15:35:00,44.09,44.09,44.04,44.04,72300.0,37.6183,37.6183,37.5757,37.5757,72300.0
2012-04-11 15:40:00,44.05,44.08,44.04,44.05,165300.0,37.5842,37.6098,37.5757,37.5842,165300.0
2012-04-11 15:45:00,44.05,44.05,44.02,44.04,136300.0,37.5842,37.5842,37.5586,37.5757,136300.0
2012-04-11 15:50:00,44.03,44.09,44.02,44.07,256600.0,37.5671,37.6183,37.5586,37.6013,256600.0
2012-04-11 15:55:00,44.07,44.1,44.07,44.09,782400.0,37.6013,37.6268,37.6013,37.6183,782400.0
2012-04-12 09:30:00,44.21,44.21,44.02,44.07,183200.0,37.7207,37.7207,37.5586,37.6013,183200.0
2012-04-12 09:35:00,44.08,44.17,44.08,44.14,328800.0,37.6098,37.6866,37.6098,37.661,328800.0
2012-04-12 09:40:00,44.14,44.23,44.14,44.21,204200.0,37.661,37.7378,37.661,37.7207,204200.0
2012-04-12 09:45:00,44.21,44.34,44.21,44.28,100200.0,37.7207,37.8316,37.7207,37.7804,100200.0
2012-04-12 09:50:00,44.29,44.3,44.25,44.29,91500.0,37.789,37.7975,37.7548,37.789,91500.0
2012-04-12 09:55:00,44.3,44.33,44.3,44.32,94500.0,37.7975,37.8231,37.7975,37.8146,94500.0
2012-04-12 10:00:00,44.32,44.34,44.29,44.29,148300.0,37.8146,37.8316,37.789,37.789,148300.0
2012-04-12 10:05:00,44.29,44.31,44.28,44.3,38500.0,37.789,37.806,37.7804,37.7975,38500.0
2012-04-12 10:10:00,44.3,44.33,44.29,44.32,40300.0,37.7975,37.8231,37.789,37.8146,40300.0
2012-04-12 10:15:00,44.32,44.33,44.28,44.28,32700.0,37.8146,37.8231,37.7804,37.7804,32700.0
2012-04-12 10:20:00,44.29,44.3,44.26,44.28,38200.0,37.789,37.7975,37.7634,37.7804,38200.0
2012-04-12 10:25:00,44.28,44.34,44.28,44.32,28000.0,37.7804,37.8316,37.7804,37.8146,28000.0
2012-04-12 10:30:00,44.32,44.39,44.3,44.39,46900.0,37.8146,37.8743,37.7975,37.8743,46900.0
2012-04-12 10:35:00,44.4,44.48,44.4,44.47,313800.0,37.8828,37.9511,37.8828,37.9425,313800.0
2012-04-12 10:40:00,44.47,44.51,44.47,44.5,54300.0,37.9425,37.9767,37.9425,37.9681,54300.0
2012-04-12 10:45:00,44.5,44.54,44.49,44.53,128500.0,37.9681,38.0023,37.9596,37.9937,128500.0
2012-04-12 10:50:00,44.53,44.54,44.51,44.51,36400.0,37.9937,38.0023,37.9767,37.9767,36400.0
2012-04-12 10:55:00,44.51,44.53,44.5,44.5,29600.0,37.9767,37.9937,37.9681,37.9681,29600.0
2012-04-12 11:00:00,44.5,44.54,44.5,44.54,27400.0,37.9681,38.0023,37.9681,38.0023,27400.0
2012-04-12 11:05:00,44.54,44.56,44.53,44.54,47400.0,38.0023,38.0193,37.9937,38.0023,47400.0
2012-04-12 11:10:00,44.53,44.56,44.51,44.54,106800.0,37.9937,38.0193,37.9767,38.0023,106800.0
2012-04-12 11:15:00,44.55,44.58,44.54,44.57,85200.0,38.0108,38.0364,38.0023,38.0279,85200.0
2012-04-12 11:20:00,44.57,44.61,44.56,44.61,66800.0,38.0279,38.062,38.0193,38.062,66800.0
2012-04-12 11:25:00,44.61,44.61,44.57,44.57,52900.0,38.062,38.062,38.0279,38.0279,52900.0
2012-04-12 11:30:00,44.57,44.58,44.54,44.55,33900.0,38.0279,38.0364,38.0023,38.0108,33900.0
2012-04-12 11:35:00,44.56,44.56,44.49,44.5,149600.0,38.0193,38.0193,37.9596,37.9681,149600.0
2012-04-12 11:40:00,44.5,44.53,44.5,44.53,33600.0,37.9681,37.9937,37.9681,37.9937,33600.0
2012-04-12 11:45:00,44.53,44.55,44.53,44.54,94400.0,37.9937,38.0108,37.9937,38.0023,94400.0
2012-04-12 11:50:00,44.54,44.55,44.52,44.53,28700.0,38.0023,38.0108,37.9852,37.9937,28700.0
2012-04-12 11:55:00,44.52,44.55,44.52,44.54,14200.0,37.9852,38.0108,37.9852,38.0023,14200.0
2012-04-12 12:00:00,44.54,44.57,44.54,44.54,43900.0,38.0023,38.0279,38.0023,38.0023,43900.0
2012-04-12 12:05:00,44.54,44.54,44.51,44.53,54100.0,38.0023,38.0023,37.9767,37.9937,54100.0
2012-04-12 12:10:00,44.52,44.53,44.51,44.52,24700.0,37.9852,37.9937,37.9767,37.9852,24700.0
2012-04-12 12:15:00,44.52,44.53,44.5,44.53,61200.0,37.9852,37.9937,37.9681,37.9937,61200.0
2012-04-12 12:20:00,44.54,44.56,44.53,44.55,31700.0,38.0023,38.0193,37.9937,38.0108,31700.0
2012-04-12 12:25:00,44.55,44.58,44.54,44.56,68800.0,38.0108,38.0364,38.0023,38.0193,68800.0
2012-04-12 12:30:00,44.56,44.58,44.55,44.57,85800.0,38.0193,38.0364,38.0108,38.0279,85800.0
2012-04-12 12:35:00,44.56,44.57,44.56,44.57,15200.0,38.0193,38.0279,38.0193,38.0279,15200.0
2012-04-12 12:40:00,44.57,44.62,44.57,44.6,117200.0,38.0279,38.0705,38.0279,38.0535,117200.0
2012-04-12 12:45:00,44.59,44.62,44.59,44.6,39600.0,38.0449,38.0705,38.0449,38.0535,39600.0
2012-04-12 12:50:00,44.6,44.64,44.6,44.63,9200.0,38.0535,38.0876,38.0535,38.0791,9200.0
2012-04-12 12:55:00,44.63,44.65,44.63,44.63,17400.0,38.0791,38.0961,38.0791,38.0791,17400.0
2012-04-12 13:00:00,44.64,44.64,44.61,44.62,97900.0,38.0876,38.0876,38.062,38.0705,97900.0
2012-04-12 13:05:00,44.62,44.63,44.61,44.62,18700.0,38.0705,38.0791,38.062,38.0705,18700.0
2012-04-12 13:10:00,44.62,44.65,44.62,44.63,37900.0,38.0705,38.0961,38.0705,38.0791,37900.0
2012-04-12 13:15:00,44.64,44.64,44.62,44.62,15000.0,38.0876,38.0876,38.0705,38.0705,15000.0
2012-04-12 13:20:00,44.62,44.62,44.59,44.6,32900.0,38.0705,38.0705,38.0449,38.0535,32900.0
2012-04-12 13:25:00,44.59,44.6,44.58,44.59,50700.0,38.0449,38.0535,38.0364,38.0449,50700.0
2012-04-12 13:30:00,44.6,44.6,44.59,44.6,17300.0,38.0535,38.0535,38.0449,38.0535,17300.0
2012-04-12 13:35:00,44.59,44.61,44.59,44.61,17100.0,38.0449,38.062,38.0449,38.062,17100.0
2012-04-12 13:40:00,44.61,44.61,44.58,44.59,64600.0,38.062,38.062,38.0364,38.0449,64600.0
2012-04-12 13:45:00,44.59,44.61,44.58,44.6,52100.0,38.0449,38.062,38.0364,38.0535,52100.0
2012-04-12 13:50:00,44.6,44.6,44.58,44.6,33800.0,38.0535,38.0535,38.0364,38.0535,33800.0
2012-04-12 13:55:00,44.6,44.6,44.53,44.55,350500.0,38.0535,38.0535,37.9937,38.0108,350500.0
2012-04-12 14:00:00,44.55,44.58,44.55,44.57,253800.0,38.0108,38.0364,38.0108,38.0279,253800.0
2012-04-12 14:05:00,44.57,44.58,44.56,44.58,45200.0,38.0279,38.0364,38.0193,38.0364,45200.0
2012-04-12 14:10:00,44.58,44.59,44.57,44.57,94600.0,38.0364,38.0449,38.0279,38.0279,94600.0
2012-04-12 14:15:00,44.58,44.6,44.58,44.59,61500.0,38.0364,38.0535,38.0364,38.0449,61500.0
2012-04-12 14:20:00,44.6,44.62,44.59,44.62,10500.0,38.0535,38.0705,38.0449,38.0705,10500.0
2012-04-12 14:25:00,44.62,44.62,44.6,44.6,18800.0,38.0705,38.0705,38.0535,38.0535,18800.0
2012-04-12 14:30:00,44.6,44.61,44.59,44.59,27200.0,38.0535,38.062,38.0449,38.0449,27200.0
2012-04-12 14:35:00,44.59,44.6,44.58,44.6,12200.0,38.0449,38.0535,38.0364,38.0535,12200.0
2012-04-12 14:40:00,44.59,44.64,44.59,44.63,61400.0,38.0449,38.0876,38.0449,38.0791,61400.0
2012-04-12 14:45:00,44.63,44.64,44.62,44.63,13900.0,38.0791,38.0876,38.0705,38.0791,13900.0
2012-04-12 14:50:00,44.64,44.66,44.63,44.66,22500.0,38.0876,38.1046,38.0791,38.1046,22500.0
2012-04-12 14:55:00,44.66,44.66,44.64,44.64,13600.0,38.1046,38.1046,38.0876,38.0876,13600.0
2012-04-12 15:00:00,44.64,44.66,44.64,44.65,17400.0,38.0876,38.1046,38.0876,38.0961,17400.0
2012-04-12 15:05:00,44.65,44.67,44.65,44.65,68500.0,38.0961,38.1132,38.0961,38.0961,68500.0
2012-04-12 15:10:00,44.66,44.66,44.64,44.64,15800.0,38.1046,38.1046,38.0876,38.0876,15800.0
2012-04-12 15:15:00,44.64,44.66,44.64,44.65,35300.0,38.0876,38.1046,38.0876,38.0961,35300.0
2012-04-12 15:20:00,44.66,44.66,44.64,44.65,30300.0,38.1046,38.1046,38.0876,38.0961,30300.0
2012-04-12 15:25:00,44.64,44.65,44.63,44.63,35900.0,38.0876,38.0961,38.0791,38.0791,35900.0
2012-04-12 15:30:00,44.63,44.65,44.62,44.63,28900.0,38.0791,38.0961,38.0705,38.0791,28900.0
2012-04-12 15:35:00,44.64,44.66,44.64,44.65,31100.0,38.0876,38.1046,38.0876,38.0961,31100.0
2012-04-12 15:40:00,44.64,44.68,44.64,44.65,126300.0,38.0876,38.1217,38.0876,38.0961,126300.0
2012-04-12 15:45:00,44.65,44.68,44.65,44.68,125800.0,38.0961,38.1217,38.0961,38.1217,125800.0
2012-04-12 15:50:00,44.68,44.71,44.68,44.71,163500.0,38.1217,38.1473,38.1217,38.1473,163500.0
2012-04-12 15:55:00,44.71,44.71,44.66,44.67,711700.0,38.1473,38.1473,38.1046,38.1132,711700.0
2012-04-13 09:30:00,44.58,44.65,44.57,44.62,20000.0,38.0364,38.0961,38.0279,38.0705,20000.0
2012-04-13 09:35:00,44.61,44.64,44.59,44.59,49100.0,38.062,38.0876,38.0449,38.0449,49100.0
2012-04-13 09:40:00,44.6,44.67,44.58,44.66,73500.0,38.0535,38.1132,38.0364,38.1046,73500.0
2012-04-13 09:45:00,44.67,44.68,44.62,44.63,87200.0,38.1132,38.1217,38.0705,38.0791,87200.0
2012-04-13 09:50:00,44.61,44.66,44.61,44.63,72900.0,38.062,38.1046,38.062,38.0791,72900.0
2012-04-13 09:55:00,44.64,44.68,44.56,44.57,172800.0,38.0876,38.1217,38.0193,38.0279,172800.0
2012-04-13 10:00:00,44.57,44.59,44.55,44.59,68900.0,38.0279,38.0449,38.0108,38.0449,68900.0
2012-04-13 10:05:00,44.58,44.59,44.55,44.56,29100.0,38.0364,38.0449,38.0108,38.0193,29100.0
2012-04-13 10:10:00,44.56,44.63,44.55,44.62,28600.0,38.0193,38.0791,38.0108,38.0705,28600.0
2012-04-13 10:15:00,44.61,44.63,44.51,44.51,269500.0,38.062,38.0791,37.9767,37.9767,269500.0
2012-04-13 10:20:00,44.52,44.53,44.49,44.49,11600.0,37.9852,37.9937,37.9596,37.9596,11600.0
2012-04-13 10:25:00,44.48,44.48,44.44,44.47,77400.0,37.9511,37.9511,37.9169,37.9425,77400.0
2012-04-13 10:30:00,44.47,44.47,44.43,44.43,33600.0,37.9425,37.9425,37.9084,37.9084,33600.0
2012-04-13 10:35:00,44.43,44.43,44.38,44.43,51900.0,37.9084,37.9084,37.8657,37.9084,51900.0
2012-04-13 10:40:00,44.44,44.44,44.39,44.39,107900.0,37.9169,37.9169,37.8743,37.8743,107900.0
2012-04-13 10:45:00,44.4,44.4,44.34,44.36,118300.0,37.8828,37.8828,37.8316,37.8487,118300.0
2012-04-13 10:50:00,44.36,44.41,44.35,44.41,57100.0,37.8487,37.8913,37.8402,37.8913,57100.0
2012-04-13 10:55:00,44.41,44.41,44.39,44.41,147200.0,37.8913,37.8913,37.8743,37.8913,147200.0
2012-04-13 11:00:00,44.41,44.47,44.41,44.46,20400.0,37.8913,37.9425,37.8913,37.934,20400.0
2012-04-13 11:05:00,44.46,44.5,44.46,44.48,46200.0,37.934,37.9681,37.934,37.9511,46200.0
2012-04-13 11:10:00,44.48,44.48,44.41,44.45,170200.0,37.9511,37.9511,37.8913,37.9255,170200.0
2012-04-13 11:15:00,44.44,44.45,44.41,44.42,37400.0,37.9169,37.9255,37.8913,37.8999,37400.0
2012-04-13 11:20:00,44.42,44.46,44.42,44.46,20500.0,37.8999,37.934,37.8999,37.934,20500.0
2012-04-13 11:25:00,44.46,44.47,44.44,44.46,40500.0,37.934,37.9425,37.9169,37.934,40500.0
2012-04-13 11:30:00,44.45,44.5,44.44,44.5,18200.0,37.9255,37.9681,37.9169,37.9681,18200.0
2012-04-13 11:35:00,44.49,44.55,44.49,44.55,240600.0,37.9596,38.0108,37.9596,38.0108,240600.0
2012-04-13 11:40:00,44.55,44.57,44.54,44.56,45900.0,38.0108,38.0279,38.0023,38.0193,45900.0
2012-04-13 11:45:00,44.56,44.63,44.56,44.62,31300.0,38.0193,38.0791,38.0193,38.0705,31300.0
2012-04-13 11:50:00,44.61,44.61,44.59,44.6,13900.0,38.062,38.062,38.0449,38.0535,13900.0
2012-04-13 11:55:00,44.61,44.61,44.55,44.57,37300.0,38.062,38.062,38.0108,38.0279,37300.0
2012-04-13 12:00:00,44.58,44.59,44.57,44.58,12100.0,38.0364,38.0449,38.0279,38.0364,12100.0
2012-04-13 12:05:00,44.57,44.59,44.57,44.58,25500.0,38.0279,38.0449,38.0279,38.0364,25500.0
2012-04-13 12:10:00,44.59,44.59,44.55,44.55,24900.0,38.0449,38.0449,38.0108,38.0108,24900.0
2012-04-13 12:15:00,44.56,44.57,44.55,44.57,5600.0,38.0193,38.0279,38.0108,38.0279,5600.0
2012-04-13 12:20:00,44.56,44.58,44.55,44.57,14300.0,38.0193,38.0364,38.0108,38.0279,14300.0
2012-04-13 12:25:00,44.57,44.57,44.54,44.57,13100.0,38.0279,38.0279,38.0023,38.0279,13100.0
2012-04-13 12:30:00,44.57,44.6,44.57,44.6,9100.0,38.0279,38.0535,38.0279,38.0535,9100.0
2012-04-13 12:35:00,44.61,44.62,44.6,44.61,41700.0,38.062,38.0705,38.0535,38.062,41700.0
2012-04-13 12:40:00,44.61,44.64,44.6,44.64,10400.0,38.062,38.0876,38.0535,38.0876,10400.0
2012-04-13 12:45:00,44.65,44.66,44.64,44.66,11000.0,38.0961,38.1046,38.0876,38.1046,11000.0
2012-04-13 12:50:00,44.67,44.67,44.65,44.65,28000.0,38.1132,38.1132,38.0961,38.0961,28000.0
2012-04-13 12:55:00,44.66,44.68,44.66,44.68,13100.0,38.1046,38.1217,38.1046,38.1217,13100.0
2012-04-13 13:00:00,44.66,44.66,44.64,44.64,8700.0,38.1046,38.1046,38.0876,38.0876,8700.0
2012-04-13 13:05:00,44.65,44.68,44.65,44.66,22800.0,38.0961,38.1217,38.0961,38.1046,22800.0
2012-04-13 13:10:00,44.67,44.71,44.67,44.71,12200.0,38.1132,38.1473,38.1132,38.1473,12200.0
2012-04-13 13:15:00,44.7,44.71,44.68,44.68,28200.0,38.1388,38.1473,38.1217,38.1217,28200.0
2012-04-13 13:20:00,44.67,44.7,44.66,44.69,37400.0,38.1132,38.1388,38.1046,38.1302,37400.0
2012-04-13 13:25:00,44.7,44.71,44.69,44.7,15900.0,38.1388,38.1473,38.1302,38.1388,15900.0
2012-04-13 13:30:00,44.71,44.71,44.69,44.7,3200.0,38.1473,38.1473,38.1302,38.1388,3200.0
2012-04-13 13:35:00,44.7,44.76,44.7,44.75,31100.0,38.1388,38.19,38.1388,38.1814,31100.0
2012-04-13 13:40:00,44.75,44.76,44.72,44.76,26400.0,38.1814,38.19,38.1558,38.19,26400.0
2012-04-13 13:45:00,44.75,44.76,44.71,44.71,37800.0,38.1814,38.19,38.1473,38.1473,37800.0
2012-04-13 13:50:00,44.71,44.73,44.69,44.69,16700.0,38.1473,38.1644,38.1302,38.1302,16700.0
2012-04-13 13:55:00,44.69,44.7,44.66,44.66,46500.0,38.1302,38.1388,38.1046,38.1046,46500.0
2012-04-13 14:00:00,44.66,44.67,44.62,44.63,87700.0,38.1046,38.1132,38.0705,38.0791,87700.0
2012-04-13 14:05:00,44.63,44.66,44.63,44.65,26600.0,38.0791,38.1046,38.0791,38.0961,26600.0
2012-04-13 14:10:00,44.66,44.67,44.65,44.66,14800.0,38.1046,38.1132,38.0961,38.1046,14800.0
2012-04-13 14:15:00,44.66,44.68,44.66,44.67,16800.0,38.1046,38.1217,38.1046,38.1132,16800.0
2012-04-13 14:20:00,44.68,44.72,44.68,44.72,53600.0,38.1217,38.1558,38.1217,38.1558,53600.0
2012-04-13 14:25:00,44.72,44.73,44.65,44.66,53800.0,38.1558,38.1644,38.0961,38.1046,53800.0
2012-04-13 14:30:00,44.66,44.69,44.65,44.68,14600.0,38.1046,38.1302,38.0961,38.1217,14600.0
2012-04-13 14:35:00,44.68,44.69,44.67,44.68,43200.0,38.1217,38.1302,38.1132,38.1217,43200.0
2012-04-13 14:40:00,44.69,44.7,44.68,44.68,145200.0,38.1302,38.1388,38.1217,38.1217,145200.0
2012-04-13 14:45:00,44.68,44.72,44.68,44.72,45000.0,38.1217,38.1558,38.1217,38.1558,45000.0
2012-04-13 14:50:00,44.72,44.72,44.7,44.71,52400.0,38.1558,38.1558,38.1388,38.1473,52400.0
2012-04-13 14:55:00,44.71,44.71,44.68,44.68,50800.0,38.1473,38.1473,38.1217,38.1217,50800.0
2012-04-13 15:00:00,44.68,44.69,44.68,44.68,11400.0,38.1217,38.1302,38.1217,38.1217,11400.0
2012-04-13 15:05:00,44.68,44.75,44.68,44.75,37000.0,38.1217,38.1814,38.1217,38.1814,37000.0
2012-04-13 15:10:00,44.74,44.78,44.74,44.75,1347900.0,38.1729,38.207,38.1729,38.1814,1347900.0
2012-04-13 15:15:00,44.76,44.77,44.74,44.77,171800.0,38.19,38.1985,38.1729,38.1985,171800.0
2012-04-13 15:20:00,44.77,44.79,44.76,44.76,126100.0,38.1985,38.2156,38.19,38.19,126100.0
2012-04-13 15:25:00,44.76,44.77,44.72,44.72,110700.0,38.19,38.1985,38.1558,38.1558,110700.0
2012-04-13 15:30:00,44.73,44.75,44.67,44.67,144000.0,38.1644,38.1814,38.1132,38.1132,144000.0
2012-04-13 15:35:00,44.67,44.67,44.62,44.62,137100.0,38.1132,38.1132,38.0705,38.0705,137100.0
2012-04-13 15:40:00,44.63,44.65,44.62,44.64,63000.0,38.0791,38.0961,38.0705,38.0876,63000.0
2012-04-13 15:45:00,44.65,44.65,44.58,44.61,301200.0,38.0961,38.0961,38.0364,38.062,301200.0
2012-04-13 15:50:00,44.61,44.63,44.58,44.59,78400.0,38.062,38.0791,38.0364,38.0449,78400.0
2012-04-13 15:55:00,44.58,44.61,44.53,44.55,454400.0,38.0364,38.062,37.9937,38.0108,454400.0
2012-04-16 09:30:00,44.66,44.77,44.66,44.76,191300.0,38.1046,38.1985,38.1046,38.19,191300.0
2012-04-16 09:35:00,44.75,44.76,44.7,44.71,391900.0,38.1814,38.19,38.1388,38.1473,391900.0
2012-04-16 09:40:00,44.71,44.71,44.67,44.67,156100.0,38.1473,38.1473,38.1132,38.1132,156100.0
2012-04-16 09:45:00,44.68,44.69,44.64,44.65,145500.0,38.1217,38.1302,38.0876,38.0961,145500.0
2012-04-16 09:50:00,44.64,44.65,44.51,44.51,137400.0,38.0876,38.0961,37.9767,37.9767,137400.0
2012-04-16 09:55:00,44.51,44.52,44.42,44.43,99900.0,37.9767,37.9852,37.8999,37.9084,99900.0
2012-04-16 10:00:00,44.42,44.42,44.31,44.39,171800.0,37.8999,37.8999,37.806,37.8743,171800.0
2012-04-16 10:05:00,44.39,44.43,44.37,44.42,114800.0,37.8743,37.9084,37.8572,37.8999,114800.0
2012-04-16 10:10:00,44.44,44.44,44.27,44.31,144600.0,37.9169,37.9169,37.7719,37.806,144600.0
2012-04-16 10:15:00,44.31,44.32,44.22,44.25,190400.0,37.806,37.8146,37.7292,37.7548,190400.0
2012-04-16 10:20:00,44.25,44.26,44.19,44.23,90200.0,37.7548,37.7634,37.7036,37.7378,90200.0
2012-04-16 10:25:00,44.23,44.28,44.21,44.28,136300.0,37.7378,37.7804,37.7207,37.7804,136300.0
2012-04-16 10:30:00,44.28,44.33,44.25,44.32,145000.0,37.7804,37.8231,37.7548,37.8146,145000.0
2012-04-16 10:35:00,44.32,44.33,44.25,44.25,127100.0,37.8146,37.8231,37.7548,37.7548,127100.0
2012-04-16 10:40:00,44.24,44.32,44.24,44.29,34200.0,37.7463,37.8146,37.7463,37.789,34200.0
2012-04-16 10:45:00,44.28,44.36,44.28,44.36,53300.0,37.7804,37.8487,37.7804,37.8487,53300.0
2012-04-16 10:50:00,44.36,44.39,44.35,44.39,232500.0,37.8487,37.8743,37.8402,37.8743,232500.0
2012-04-16 10:55:00,44.39,44.4,44.37,44.38,96000.0,37.8743,37.8828,37.8572,37.8657,96000.0
2012-04-16 11:00:00,44.37,44.41,44.37,44.37,98000.0,37.8572,37.8913,37.8572,37.8572,98000.0
2012-04-16 11:05:00,44.36,44.37,44.34,44.37,73700.0,37.8487,37.8572,37.8316,37.8572,73700.0
2012-04-16 11:10:00,44.38,44.45,44.38,44.42,192800.0,37.8657,37.9255,37.8657,37.8999,192800.0
2012-04-16 11:15:00,44.41,44.42,44.37,44.39,53300.0,37.8913,37.8999,37.8572,37.8743,53300.0
2012-04-16 11:20:00,44.38,44.4,44.36,44.36,109200.0,37.8657,37.8828,37.8487,37.8487,109200.0
2012-04-16 11:25:00,44.35,44.38,44.34,44.35,51100.0,37.8402,37.8657,37.8316,37.8402,51100.0
2012-04-16 11:30:00,44.35,44.37,44.29,44.29,64400.0,37.8402,37.8572,37.789,37.789,64400.0
2012-04-16 11:35:00,44.29,44.32,44.28,44.31,121100.0,37.789,37.8146,37.7804,37.806,121100.0
2012-04-16 11:40:00,44.31,44.35,44.29,44.31,224200.0,37.806,37.8402,37.789,37.806,224200.0
2012-04-16 11:45:00,44.3,44.34,44.29,44.29,88600.0,37.7975,37.8316,37.789,37.789,88600.0
2012-04-16 11:50:00,44.28,44.32,44.27,44.27,68000.0,37.7804,37.8146,37.7719,37.7719,68000.0
2012-04-16 11:55:00,44.28,44.3,44.26,44.26,31300.0,37.7804,37.7975,37.7634,37.7634,31300.0
2012-04-16 12:00:00,44.26,44.35,44.25,44.35,59300.0,37.7634,37.8402,37.7548,37.8402,59300.0
2012-04-16 12:05:00,44.35,44.36,44.29,44.29,49900.0,37.8402,37.8487,37.789,37.789,49900.0
2012-04-16 12:10:00,44.29,44.32,44.29,44.31,27600.0,37.789,37.8146,37.789,37.806,27600.0
2012-04-16 12:15:00,44.32,44.34,44.27,44.28,26100.0,37.8146,37.8316,37.7719,37.7804,26100.0
2012-04-16 12:20:00,44.28,44.28,44.23,44.24,34700.0,37.7804,37.7804,37.7378,37.7463,34700.0
2012-04-16 12:25:00,44.26,44.3,44.25,44.29,24400.0,37.7634,37.7975,37.7548,37.789,24400.0
2012-04-16 12:30:00,44.29,44.32,44.27,44.27,20200.0,37.789,37.8146,37.7719,37.7719,20200.0
2012-04-16 12:35:00,44.26,44.27,44.23,44.26,252700.0,37.7634,37.7719,37.7378,37.7634,252700.0
2012-04-16 12:40:00,44.27,44.3,44.27,44.3,32000.0,37.7719,37.7975,37.7719,37.7975,32000.0
2012-04-16 12:45:00,44.3,44.32,44.29,44.31,8800.0,37.7975,37.8146,37.789,37.806,8800.0
2012-04-16 12:50:00,44.31,44.31,44.25,44.26,13000.0,37.806,37.806,37.7548,37.7634,13000.0
2012-04-16 12:55:00,44.26,44.36,44.26,44.36,117900.0,37.7634,37.8487,37.7634,37.8487,117900.0
2012-04-16 13:00:00,44.36,44.38,44.36,44.36,38800.0,37.8487,37.8657,37.8487,37.8487,38800.0
2012-04-16 13:05:00,44.36,44.39,44.35,44.38,28100.0,37.8487,37.8743,37.8402,37.8657,28100.0
2012-04-16 13:10:00,44.37,44.39,44.35,44.36,93000.0,37.8572,37.8743,37.8402,37.8487,93000.0
2012-04-16 13:15:00,44.36,44.4,44.35,44.36,23900.0,37.8487,37.8828,37.8402,37.8487,23900.0
2012-04-16 13:20:00,44.36,44.37,44.34,44.35,40400.0,37.8487,37.8572,37.8316,37.8402,40400.0
2012-04-16 13:25:00,44.36,44.37,44.32,44.37,48600.0,37.8487,37.8572,37.8146,37.8572,48600.0
2012-04-16 13:30:00,44.36,44.39,44.35,44.39,75400.0,37.8487,37.8743,37.8402,37.8743,75400.0
2012-04-16 13:35:00,44.39,44.46,44.39,44.44,293800.0,37.8743,37.934,37.8743,37.9169,293800.0
2012-04-16 13:40:00,44.43,44.48,44.42,44.48,41500.0,37.9084,37.9511,37.8999,37.9511,41500.0
2012-04-16 13:45:00,44.49,44.53,44.49,44.51,245800.0,37.9596,37.9937,37.9596,37.9767,245800.0
2012-04-16 13:50:00,44.51,44.52,44.47,44.47,42500.0,37.9767,37.9852,37.9425,37.9425,42500.0
2012-04-16 13:55:00,44.48,44.54,44.48,44.5,444300.0,37.9511,38.0023,37.9511,37.9681,444300.0
2012-04-16 14:00:00,44.5,44.52,44.48,44.5,378800.0,37.9681,37.9852,37.9511,37.9681,378800.0
2012-04-16 14:05:00,44.49,44.49,44.44,44.44,23200.0,37.9596,37.9596,37.9169,37.9169,23200.0
2012-04-16 14:10:00,44.44,44.49,44.44,44.49,33200.0,37.9169,37.9596,37.9169,37.9596,33200.0
2012-04-16 14:15:00,44.48,44.51,44.48,44.51,153500.0,37.9511,37.9767,37.9511,37.9767,153500.0
2012-04-16 14:20:00,44.5,44.52,44.49,44.49,29300.0,37.9681,37.9852,37.9596,37.9596,29300.0
2012-04-16 14:25:00,44.49,44.49,44.45,44.47,72000.0,37.9596,37.9596,37.9255,37.9425,72000.0
2012-04-16 14:30:00,44.47,44.52,44.47,44.52,78500.0,37.9425,37.9852,37.9425,37.9852,78500.0
2012-04-16 14:35:00,44.51,44.53,44.5,44.51,102200.0,37.9767,37.9937,37.9681,37.9767,102200.0
2012-04-16 14:40:00,44.51,44.53,44.5,44.51,82200.0,37.9767,37.9937,37.9681,37.9767,82200.0
2012-04-16 14:45:00,44.51,44.53,44.5,44.53,51800.0,37.9767,37.9937,37.9681,37.9937,51800.0
2012-04-16 14:50:00,44.53,44.56,44.52,44.53,67300.0,37.9937,38.0193,37.9852,37.9937,67300.0
2012-04-16 14:55:00,44.52,44.52,44.48,44.5,41700.0,37.9852,37.9852,37.9511,37.9681,41700.0
2012-04-16 15:00:00,44.49,44.5,44.43,44.43,131600.0,37.9596,37.9681,37.9084,37.9084,131600.0
2012-04-16 15:05:00,44.43,44.44,44.42,44.43,40700.0,37.9084,37.9169,37.8999,37.9084,40700.0
2012-04-16 15:10:00,44.43,44.48,44.42,44.47,67500.0,37.9084,37.9511,37.8999,37.9425,67500.0
2012-04-16 15:15:00,44.46,44.46,44.45,44.46,47900.0,37.934,37.934,37.9255,37.934,47900.0
2012-04-16 15:20:00,44.47,44.47,44.43,44.44,35700.0,37.9425,37.9425,37.9084,37.9169,35700.0
2012-04-16 15:25:00,44.43,44.44,44.41,44.43,49700.0,37.9084,37.9169,37.8913,37.9084,49700.0
2012-04-16 15:30:00,44.43,44.46,44.43,44.43,43500.0,37.9084,37.934,37.9084,37.9084,43500.0
2012-04-16 15:35:00,44.43,44.47,44.43,44.46,146700.0,37.9084,37.9425,37.9084,37.934,146700.0
2012-04-16 15:40:00,44.45,44.47,44.44,44.46,99800.0,37.9255,37.9425,37.9169,37.934,99800.0
2012-04-16 15:45:00,44.46,44.47,44.41,44.41,100300.0,37.934,37.9425,37.8913,37.8913,100300.0
2012-04-16 15:50:00,44.41,44.42,44.37,44.38,323900.0,37.8913,37.8999,37.8572,37.8657,323900.0
2012-04-16 15:55:00,44.38,44.42,44.37,44.39,491300.0,37.8657,37.8999,37.8572,37.8743,491300.0
2012-04-17 09:30:00,44.6,44.68,44.58,44.65,46500.0,38.0535,38.1217,38.0364,38.0961,46500.0
2012-04-17 09:35:00,44.66,44.71,44.66,44.68,42300.0,38.1046,38.1473,38.1046,38.1217,42300.0
2012-04-17 09:40:00,44.68,44.69,44.63,44.63,30700.0,38.1217,38.1302,38.0791,38.0791,30700.0
2012-04-17 09:45:00,44.63,44.64,44.58,44.61,29200.0,38.0791,38.0876,38.0364,38.062,29200.0
2012-04-17 09:50:00,44.6,44.65,44.59,44.59,29500.0,38.0535,38.0961,38.0449,38.0449,29500.0
2012-04-17 09:55:00,44.6,44.62,44.56,44.59,35700.0,38.0535,38.0705,38.0193,38.0449,35700.0
2012-04-17 10:00:00,44.59,44.59,44.48,44.51,59400.0,38.0449,38.0449,37.9511,37.9767,59400.0
2012-04-17 10:05:00,44.52,44.58,44.52,44.55,79200.0,37.9852,38.0364,37.9852,38.0108,79200.0
2012-04-17 10:10:00,44.55,44.56,44.54,44.56,44200.0,38.0108,38.0193,38.0023,38.0193,44200.0
2012-04-17 10:15:00,44.56,44.63,44.54,44.62,63700.0,38.0193,38.0791,38.0023,38.0705,63700.0
2012-04-17 10:20:00,44.63,44.63,44.61,44.61,41200.0,38.0791,38.0791,38.062,38.062,41200.0
2012-04-17 10:25:00,44.61,44.63,44.61,44.61,26800.0,38.062,38.0791,38.062,38.062,26800.0
2012-04-17 10:30:00,44.62,44.65,44.6,44.6,54100.0,38.0705,38.0961,38.0535,38.0535,54100.0
2012-04-17 10:35:00,44.6,44.62,44.59,44.6,21800.0,38.0535,38.0705,38.0449,38.0535,21800.0
2012-04-17 10:40:00,44.59,44.63,44.59,44.62,18800.0,38.0449,38.0791,38.0449,38.0705,18800.0
2012-04-17 10:45:00,44.62,44.66,44.62,44.64,33800.0,38.0705,38.1046,38.0705,38.0876,33800.0
2012-04-17 10:50:00,44.64,44.68,44.64,44.68,19500.0,38.0876,38.1217,38.0876,38.1217,19500.0
2012-04-17 10:55:00,44.67,44.68,44.66,44.68,26100.0,38.1132,38.1217,38.1046,38.1217,26100.0
2012-04-17 11:00:00,44.68,44.75,44.68,44.74,150200.0,38.1217,38.1814,38.1217,38.1729,150200.0
2012-04-17 11:05:00,44.75,44.78,44.74,44.76,85500.0,38.1814,38.207,38.1729,38.19,85500.0
2012-04-17 11:10:00,44.77,44.78,44.76,44.77,19500.0,38.1985,38.207,38.19,38.1985,19500.0
2012-04-17 11:15:00,44.77,44.8,44.76,44.78,29800.0,38.1985,38.2241,38.19,38.207,29800.0
2012-04-17 11:20:00,44.77,44.82,44.77,44.78,40800.0,38.1985,38.2412,38.1985,38.207,40800.0
2012-04-17 11:25:00,44.78,44.8,44.77,44.78,64100.0,38.207,38.2241,38.1985,38.207,64100.0
2012-04-17 11:30:00,44.79,44.8,44.77,44.77,55100.0,38.2156,38.2241,38.1985,38.1985,55100.0
2012-04-17 11:35:00,44.78,44.79,44.76,44.76,58300.0,38.207,38.2156,38.19,38.19,58300.0
2012-04-17 11:40:00,44.76,44.77,44.76,44.77,6200.0,38.19,38.1985,38.19,38.1985,6200.0
2012-04-17 11:45:00,44.76,44.78,44.76,44.78,13300.0,38.19,38.207,38.19,38.207,13300.0
2012-04-17 11:50:00,44.78,44.79,44.77,44.78,23800.0,38.207,38.2156,38.1985,38.207,23800.0
2012-04-17 11:55:00,44.77,44.78,44.77,44.77,47400.0,38.1985,38.207,38.1985,38.1985,47400.0
2012-04-17 12:00:00,44.78,44.8,44.78,44.8,16000.0,38.207,38.2241,38.207,38.2241,16000.0
2012-04-17 12:05:00,44.8,44.8,44.79,44.8,39600.0,38.2241,38.2241,38.2156,38.2241,39600.0
2012-04-17 12:10:00,44.8,44.81,44.79,44.79,34600.0,38.2241,38.2326,38.2156,38.2156,34600.0
2012-04-17 12:15:00,44.8,44.82,44.79,44.82,24000.0,38.2241,38.2412,38.2156,38.2412,24000.0
2012-04-17 12:20:00,44.81,44.83,44.8,44.82,24600.0,38.2326,38.2497,38.2241,38.2412,24600.0
2012-04-17 12:25:00,44.82,44.84,44.8,44.84,4900.0,38.2412,38.2582,38.2241,38.2582,4900.0
2012-04-17 12:30:00,44.84,44.87,44.83,44.85,25300.0,38.2582,38.2838,38.2497,38.2668,25300.0
2012-04-17 12:35:00,44.85,44.87,44.84,44.85,8500.0,38.2668,38.2838,38.2582,38.2668,8500.0
2012-04-17 12:40:00,44.85,44.86,44.84,44.86,2700.0,38.2668,38.2753,38.2582,38.2753,2700.0
2012-04-17 12:45:00,44.86,44.87,44.84,44.86,13100.0,38.2753,38.2838,38.2582,38.2753,13100.0
2012-04-17 12:50:00,44.87,44.87,44.84,44.86,9400.0,38.2838,38.2838,38.2582,38.2753,9400.0
2012-04-17 12:55:00,44.86,44.86,44.84,44.84,8400.0,38.2753,38.2753,38.2582,38.2582,8400.0
2012-04-17 13:00:00,44.84,44.85,44.83,44.84,21700.0,38.2582,38.2668,38.2497,38.2582,21700.0
2012-04-17 13:05:00,44.85,44.85,44.83,44.84,13100.0,38.2668,38.2668,38.2497,38.2582,13100.0
2012-04-17 13:10:00,44.84,44.85,44.84,44.85,11400.0,38.2582,38.2668,38.2582,38.2668,11400.0
2012-04-17 13:15:00,44.85,44.87,44.85,44.87,30800.0,38.2668,38.2838,38.2668,38.2838,30800.0
2012-04-17 13:20:00,44.87,44.88,44.86,44.87,23800.0,38.2838,38.2924,38.2753,38.2838,23800.0
2012-04-17 13:25:00,44.87,44.89,44.86,44.89,14900.0,38.2838,38.3009,38.2753,38.3009,14900.0
2012-04-17 13:30:00,44.89,44.9,44.88,44.88,33700.0,38.3009,38.3094,38.2924,38.2924,33700.0
2012-04-17 13:35:00,44.89,44.9,44.88,44.9,16400.0,38.3009,38.3094,38.2924,38.3094,16400.0
2012-04-17 13:40:00,44.9,44.91,44.89,44.9,49300.0,38.3094,38.318,38.3009,38.3094,49300.0
2012-04-17 13:45:00,44.9,44.91,44.89,44.9,20000.0,38.3094,38.318,38.3009,38.3094,20000.0
2012-04-17 13:50:00,44.9,44.9,44.87,44.9,77400.0,38.3094,38.3094,38.2838,38.3094,77400.0
2012-04-17 13:55:00,44.89,44.94,44.88,44.92,714000.0,38.3009,38.3435,38.2924,38.3265,714000.0
2012-04-17 14:00:00,44.92,44.94,44.91,44.94,36500.0,38.3265,38.3435,38.318,38.3435,36500.0
2012-04-17 14:05:00,44.94,44.95,44.93,44.95,60800.0,38.3435,38.3521,38.335,38.3521,60800.0
2012-04-17 14:10:00,44.94,44.95,44.94,44.95,19600.0,38.3435,38.3521,38.3435,38.3521,19600.0
2012-04-17 14:15:00,44.94,44.95,44.94,44.95,31000.0,38.3435,38.3521,38.3435,38.3521,31000.0
2012-04-17 14:20:00,44.95,44.97,44.95,44.96,39600.0,38.3521,38.3691,38.3521,38.3606,39600.0
2012-04-17 14:25:00,44.96,44.97,44.95,44.97,29800.0,38.3606,38.3691,38.3521,38.3691,29800.0
2012-04-17 14:30:00,44.97,44.99,44.96,44.98,31000.0,38.3691,38.3862,38.3606,38.3777,31000.0
2012-04-17 14:35:00,44.98,44.99,44.97,44.98,38500.0,38.3777,38.3862,38.3691,38.3777,38500.0
2012-04-17 14:40:00,44.98,44.98,44.96,44.97,15600.0,38.3777,38.3777,38.3606,38.3691,15600.0
2012-04-17 14:45:00,44.97,44.97,44.94,44.94,39200.0,38.3691,38.3691,38.3435,38.3435,39200.0
2012-04-17 14:50:00,44.94,44.96,44.94,44.94,58600.0,38.3435,38.3606,38.3435,38.3435,58600.0
2012-04-17 14:55:00,44.94,44.96,44.93,44.96,17900.0,38.3435,38.3606,38.335,38.3606,17900.0
2012-04-17 15:00:00,44.95,44.96,44.94,44.96,17700.0,38.3521,38.3606,38.3435,38.3606,17700.0
2012-04-17 15:05:00,44.96,44.96,44.93,44.95,34400.0,38.3606,38.3606,38.335,38.3521,34400.0
2012-04-17 15:10:00,44.94,44.95,44.91,44.92,24000.0,38.3435,38.3521,38.318,38.3265,24000.0
2012-04-17 15:15:00,44.92,44.93,44.91,44.91,59400.0,38.3265,38.335,38.318,38.318,59400.0
2012-04-17 15:20:00,44.91,44.94,44.89,44.93,66000.0,38.318,38.3435,38.3009,38.335,66000.0
2012-04-17 15:25:00,44.93,44.96,44.92,44.95,75200.0,38.335,38.3606,38.3265,38.3521,75200.0
2012-04-17 15:30:00,44.95,44.96,44.91,44.92,35700.0,38.3521,38.3606,38.318,38.3265,35700.0
2012-04-17 15:35:00,44.92,44.93,44.89,44.9,131200.0,38.3265,38.335,38.3009,38.3094,131200.0
2012-04-17 15:40:00,44.9,44.92,44.89,44.92,77900.0,38.3094,38.3265,38.3009,38.3265,77900.0
2012-04-17 15:45:00,44.92,44.93,44.9,44.91,70800.0,38.3265,38.335,38.3094,38.318,70800.0
2012-04-17 15:50:00,44.91,44.93,44.9,44.91,193000.0,38.318,38.335,38.3094,38.318,193000.0
2012-04-17 15:55:00,44.91,44.92,44.86,44.86,500900.0,38.318,38.3265,38.2753,38.2753,500900.0
2012-04-18 09:30:00,44.76,44.76,44.7,44.74,31400.0,38.19,38.19,38.1388,38.1729,31400.0
2012-04-18 09:35:00,44.73,44.81,44.71,44.79,64700.0,38.1644,38.2326,38.1473,38.2156,64700.0
2012-04-18 09:40:00,44.79,44.82,44.79,44.82,20700.0,38.2156,38.2412,38.2156,38.2412,20700.0
2012-04-18 09:45:00,44.81,44.85,44.77,44.85,64800.0,38.2326,38.2668,38.1985,38.2668,64800.0
2012-04-18 09:50:00,44.84,44.87,44.82,44.87,120000.0,38.2582,38.2838,38.2412,38.2838,120000.0
2012-04-18 09:55:00,44.87,44.89,44.86,44.87,159900.0,38.2838,38.3009,38.2753,38.2838,159900.0
2012-04-18 10:00:00,44.87,44.88,44.83,44.84,23900.0,38.2838,38.2924,38.2497,38.2582,23900.0
2012-04-18 10:05:00,44.84,44.88,44.84,44.86,24900.0,38.2582,38.2924,38.2582,38.2753,24900.0
2012-04-18 10:10:00,44.86,44.9,44.83,44.9,31200.0,38.2753,38.3094,38.2497,38.3094,31200.0
2012-04-18 10:15:00,44.91,44.94,44.91,44.93,24000.0,38.318,38.3435,38.318,38.335,24000.0
2012-04-18 10:20:00,44.93,44.93,44.83,44.86,159500.0,38.335,38.335,38.2497,38.2753,159500.0
2012-04-18 10:25:00,44.85,44.9,44.85,44.9,69100.0,38.2668,38.3094,38.2668,38.3094,69100.0
2012-04-18 10:30:00,44.89,44.92,44.88,44.91,50800.0,38.3009,38.3265,38.2924,38.318,50800.0
2012-04-18 10:35:00,44.92,44.97,44.92,44.95,18800.0,38.3265,38.3691,38.3265,38.3521,18800.0
2012-04-18 10:40:00,44.95,44.97,44.92,44.96,69500.0,38.3521,38.3691,38.3265,38.3606,69500.0
2012-04-18 10:45:00,44.97,44.98,44.96,44.97,59500.0,38.3691,38.3777,38.3606,38.3691,59500.0
2012-04-18 10:50:00,44.96,44.97,44.94,44.95,15400.0,38.3606,38.3691,38.3435,38.3521,15400.0
2012-04-18 10:55:00,44.95,44.96,44.94,44.94,31200.0,38.3521,38.3606,38.3435,38.3435,31200.0
2012-04-18 11:00:00,44.95,44.96,44.95,44.96,8700.0,38.3521,38.3606,38.3521,38.3606,8700.0
2012-04-18 11:05:00,44.95,44.95,44.85,44.87,503700.0,38.3521,38.3521,38.2668,38.2838,503700.0
2012-04-18 11:10:00,44.88,44.88,44.83,44.84,41700.0,38.2924,38.2924,38.2497,38.2582,41700.0
2012-04-18 11:15:00,44.84,44.86,44.82,44.86,60900.0,38.2582,38.2753,38.2412,38.2753,60900.0
2012-04-18 11:20:00,44.86,44.86,44.83,44.86,25100.0,38.2753,38.2753,38.2497,38.2753,25100.0
2012-04-18 11:25:00,44.87,44.87,44.82,44.84,19200.0,38.2838,38.2838,38.2412,38.2582,19200.0
2012-04-18 11:30:00,44.86,44.87,44.84,44.84,29100.0,38.2753,38.2838,38.2582,38.2582,29100.0
2012-04-18 11:35:00,44.86,44.87,44.83,44.84,78700.0,38.2753,38.2838,38.2497,38.2582,78700.0
2012-04-18 11:40:00,44.84,44.86,44.84,44.86,38300.0,38.2582,38.2753,38.2582,38.2753,38300.0
2012-04-18 11:45:00,44.85,44.89,44.83,44.87,32300.0,38.2668,38.3009,38.2497,38.2838,32300.0
2012-04-18 11:50:00,44.87,44.94,44.87,44.94,48900.0,38.2838,38.3435,38.2838,38.3435,48900.0
2012-04-18 11:55:00,44.94,44.96,44.93,44.94,48000.0,38.3435,38.3606,38.335,38.3435,48000.0
2012-04-18 12:00:00,44.95,44.97,44.95,44.96,35800.0,38.3521,38.3691,38.3521,38.3606,35800.0
2012-04-18 12:05:00,44.97,44.98,44.96,44.98,12700.0,38.3691,38.3777,38.3606,38.3777,12700.0
2012-04-18 12:10:00,44.97,44.98,44.95,44.98,10700.0,38.3691,38.3777,38.3521,38.3777,10700.0
2012-04-18 12:15:00,44.98,44.99,44.97,44.97,6300.0,38.3777,38.3862,38.3691,38.3691,6300.0
2012-04-18 12:20:00,44.96,44.99,44.96,44.97,9300.0,38.3606,38.3862,38.3606,38.3691,9300.0
2012-04-18 12:25:00,44.97,44.97,44.92,44.94,9600.0,38.3691,38.3691,38.3265,38.3435,9600.0
2012-04-18 12:30:00,44.93,44.95,44.92,44.93,8400.0,38.335,38.3521,38.3265,38.335,8400.0
2012-04-18 12:35:00,44.94,44.95,44.93,44.95,4500.0,38.3435,38.3521,38.335,38.3521,4500.0
2012-04-18 12:40:00,44.95,44.98,44.95,44.98,7200.0,38.3521,38.3777,38.3521,38.3777,7200.0
2012-04-18 12:45:00,44.98,44.98,44.93,44.94,11900.0,38.3777,38.3777,38.335,38.3435,11900.0
2012-04-18 12:50:00,44.94,44.95,44.93,44.95,18600.0,38.3435,38.3521,38.335,38.3521,18600.0
2012-04-18 12:55:00,44.95,44.97,44.94,44.97,20800.0,38.3521,38.3691,38.3435,38.3691,20800.0
2012-04-18 13:00:00,44.95,44.99,44.95,44.99,17200.0,38.3521,38.3862,38.3521,38.3862,17200.0
2012-04-18 13:05:00,44.99,45.02,44.98,45.01,43500.0,38.3862,38.4118,38.3777,38.4033,43500.0
2012-04-18 13:10:00,45.01,45.01,44.99,44.99,35900.0,38.4033,38.4033,38.3862,38.3862,35900.0
2012-04-18 13:15:00,44.99,44.99,44.96,44.98,13600.0,38.3862,38.3862,38.3606,38.3777,13600.0
2012-04-18 13:20:00,44.98,45.0,44.98,45.0,5300.0,38.3777,38.3947,38.3777,38.3947,5300.0
2012-04-18 13:25:00,44.99,45.0,44.96,44.97,37600.0,38.3862,38.3947,38.3606,38.3691,37600.0
2012-04-18 13:30:00,44.97,44.98,44.95,44.95,20100.0,38.3691,38.3777,38.3521,38.3521,20100.0
2012-04-18 13:35:00,44.96,44.96,44.91,44.91,35000.0,38.3606,38.3606,38.318,38.318,35000.0
2012-04-18 13:40:00,44.91,44.92,44.9,44.92,13100.0,38.318,38.3265,38.3094,38.3265,13100.0
2012-04-18 13:45:00,44.92,44.93,44.91,44.92,10100.0,38.3265,38.335,38.318,38.3265,10100.0
2012-04-18 13:50:00,44.92,44.95,44.91,44.95,6300.0,38.3265,38.3521,38.318,38.3521,6300.0
2012-04-18 13:55:00,44.95,44.95,44.9,44.93,25200.0,38.3521,38.3521,38.3094,38.335,25200.0
2012-04-18 14:00:00,44.92,44.94,44.91,44.94,15400.0,38.3265,38.3435,38.318,38.3435,15400.0
2012-04-18 14:05:00,44.93,44.97,44.92,44.95,16600.0,38.335,38.3691,38.3265,38.3521,16600.0
2012-04-18 14:10:00,44.95,44.96,44.95,44.95,12000.0,38.3521,38.3606,38.3521,38.3521,12000.0
2012-04-18 14:15:00,44.96,44.98,44.94,44.98,21900.0,38.3606,38.3777,38.3435,38.3777,21900.0
2012-04-18 14:20:00,44.99,45.05,44.99,45.03,58500.0,38.3862,38.4374,38.3862,38.4203,58500.0
2012-04-18 14:25:00,45.04,45.04,45.01,45.02,34200.0,38.4289,38.4289,38.4033,38.4118,34200.0
2012-04-18 14:30:00,45.02,45.04,45.01,45.04,26800.0,38.4118,38.4289,38.4033,38.4289,26800.0
2012-04-18 14:35:00,45.04,45.05,45.03,45.04,23700.0,38.4289,38.4374,38.4203,38.4289,23700.0
2012-04-18 14:40:00,45.03,45.04,45.02,45.04,29100.0,38.4203,38.4289,38.4118,38.4289,29100.0
2012-04-18 14:45:00,45.04,45.07,45.04,45.05,45200.0,38.4289,38.4545,38.4289,38.4374,45200.0
2012-04-18 14:50:00,45.05,45.07,45.05,45.06,12000.0,38.4374,38.4545,38.4374,38.4459,12000.0
2012-04-18 14:55:00,45.06,45.07,45.05,45.07,27200.0,38.4459,38.4545,38.4374,38.4545,27200.0
2012-04-18 15:00:00,45.07,45.11,45.07,45.11,95600.0,38.4545,38.4886,38.4545,38.4886,95600.0
2012-04-18 15:05:00,45.11,45.12,45.07,45.07,29100.0,38.4886,38.4971,38.4545,38.4545,29100.0
2012-04-18 15:10:00,45.08,45.09,45.03,45.05,44400.0,38.463,38.4715,38.4203,38.4374,44400.0
2012-04-18 15:15:00,45.05,45.06,45.02,45.03,45400.0,38.4374,38.4459,38.4118,38.4203,45400.0
2012-04-18 15:20:00,45.04,45.06,45.02,45.06,66200.0,38.4289,38.4459,38.4118,38.4459,66200.0
2012-04-18 15:25:00,45.06,45.06,44.99,45.0,139500.0,38.4459,38.4459,38.3862,38.3947,139500.0
2012-04-18 15:30:00,45.0,45.03,45.0,45.01,47700.0,38.3947,38.4203,38.3947,38.4033,47700.0
2012-04-18 15:35:00,45.01,45.02,45.01,45.01,31700.0,38.4033,38.4118,38.4033,38.4033,31700.0
2012-04-18 15:40:00,45.01,45.02,44.99,45.01,45000.0,38.4033,38.4118,38.3862,38.4033,45000.0
2012-04-18 15:45:00,45.01,45.02,44.98,44.98,90900.0,38.4033,38.4118,38.3777,38.3777,90900.0
2012-04-18 15:50:00,44.98,44.99,44.94,44.95,142900.0,38.3777,38.3862,38.3435,38.3521,142900.0
2012-04-18 15:55:00,44.95,44.96,44.93,44.94,461000.0,38.3521,38.3606,38.335,38.3435,461000.0
2012-04-19 09:30:00,44.93,44.97,44.82,44.83,57100.0,38.335,38.3691,38.2412,38.2497,57100.0
2012-04-19 09:35:00,44.82,44.84,44.77,44.79,57000.0,38.2412,38.2582,38.1985,38.2156,57000.0
2012-04-19 09:40:00,44.78,44.84,44.75,44.84,45000.0,38.207,38.2582,38.1814,38.2582,45000.0
2012-04-19 09:45:00,44.84,44.97,44.84,44.96,80000.0,38.2582,38.3691,38.2582,38.3606,80000.0
2012-04-19 09:50:00,44.96,44.96,44.91,44.94,75100.0,38.3606,38.3606,38.318,38.3435,75100.0
2012-04-19 09:55:00,44.95,45.01,44.94,44.98,97800.0,38.3521,38.4033,38.3435,38.3777,97800.0
2012-04-19 10:00:00,44.98,44.98,44.74,44.75,235000.0,38.3777,38.3777,38.1729,38.1814,235000.0
2012-04-19 10:05:00,44.74,44.79,44.72,44.73,43600.0,38.1729,38.2156,38.1558,38.1644,43600.0
2012-04-19 10:10:00,44.72,44.8,44.7,44.78,65100.0,38.1558,38.2241,38.1388,38.207,65100.0
2012-04-19 10:15:00,44.77,44.79,44.69,44.78,140900.0,38.1985,38.2156,38.1302,38.207,140900.0
2012-04-19 10:20:00,44.78,44.89,44.78,44.87,55200.0,38.207,38.3009,38.207,38.2838,55200.0
2012-04-19 10:25:00,44.87,44.87,44.83,44.84,44500.0,38.2838,38.2838,38.2497,38.2582,44500.0
2012-04-19 10:30:00,44.85,44.98,44.84,44.98,70500.0,38.2668,38.3777,38.2582,38.3777,70500.0
2012-04-19 10:35:00,44.98,45.1,44.98,45.07,80200.0,38.3777,38.4801,38.3777,38.4545,80200.0
2012-04-19 10:40:00,45.07,45.15,45.07,45.12,51700.0,38.4545,38.5227,38.4545,38.4971,51700.0
2012-04-19 10:45:00,45.13,45.13,45.06,45.08,64700.0,38.5057,38.5057,38.4459,38.463,64700.0
2012-04-19 10:50:00,45.08,45.08,45.03,45.05,52800.0,38.463,38.463,38.4203,38.4374,52800.0
2012-04-19 10:55:00,45.06,45.07,45.0,45.01,140200.0,38.4459,38.4545,38.3947,38.4033,140200.0
2012-04-19 11:00:00,45.01,45.03,44.97,45.03,196100.0,38.4033,38.4203,38.3691,38.4203,196100.0
2012-04-19 11:05:00,45.02,45.06,44.99,45.01,98300.0,38.4118,38.4459,38.3862,38.4033,98300.0
2012-04-19 11:10:00,45.0,45.0,44.94,44.94,38900.0,38.3947,38.3947,38.3435,38.3435,38900.0
2012-04-19 11:15:00,44.95,45.0,44.95,44.95,65900.0,38.3521,38.3947,38.3521,38.3521,65900.0
2012-04-19 11:20:00,44.94,44.98,44.91,44.91,47600.0,38.3435,38.3777,38.318,38.318,47600.0
2012-04-19 11:25:00,44.91,44.93,44.9,44.91,31100.0,38.318,38.335,38.3094,38.318,31100.0
2012-04-19 11:30:00,44.91,44.92,44.82,44.83,29600.0,38.318,38.3265,38.2412,38.2497,29600.0
2012-04-19 11:35:00,44.83,44.86,44.82,44.85,19000.0,38.2497,38.2753,38.2412,38.2668,19000.0
2012-04-19 11:40:00,44.85,44.9,44.85,44.89,29800.0,38.2668,38.3094,38.2668,38.3009,29800.0
2012-04-19 11:45:00,44.89,44.93,44.87,44.93,28600.0,38.3009,38.335,38.2838,38.335,28600.0
2012-04-19 11:50:00,44.93,44.94,44.92,44.94,12600.0,38.335,38.3435,38.3265,38.3435,12600.0
2012-04-19 11:55:00,44.94,44.94,44.89,44.89,8700.0,38.3435,38.3435,38.3009,38.3009,8700.0
2012-04-19 12:00:00,44.89,44.89,44.77,44.78,29200.0,38.3009,38.3009,38.1985,38.207,29200.0
2012-04-19 12:05:00,44.76,44.76,44.71,44.72,45400.0,38.19,38.19,38.1473,38.1558,45400.0
2012-04-19 12:10:00,44.71,44.75,44.7,44.74,20100.0,38.1473,38.1814,38.1388,38.1729,20100.0
2012-04-19 12:15:00,44.73,44.73,44.69,44.7,28200.0,38.1644,38.1644,38.1302,38.1388,28200.0
2012-04-19 12:20:00,44.71,44.74,44.69,44.69,23500.0,38.1473,38.1729,38.1302,38.1302,23500.0
2012-04-19 12:25:00,44.7,44.71,44.67,44.67,28700.0,38.1388,38.1473,38.1132,38.1132,28700.0
2012-04-19 12:30:00,44.67,44.7,44.65,44.67,138600.0,38.1132,38.1388,38.0961,38.1132,138600.0
2012-04-19 12:35:00,44.68,44.73,44.67,44.71,14300.0,38.1217,38.1644,38.1132,38.1473,14300.0
2012-04-19 12:40:00,44.72,44.73,44.69,44.71,27900.0,38.1558,38.1644,38.1302,38.1473,27900.0
2012-04-19 12:45:00,44.71,44.74,44.71,44.71,15500.0,38.1473,38.1729,38.1473,38.1473,15500.0
2012-04-19 12:50:00,44.71,44.73,44.69,44.71,44600.0,38.1473,38.1644,38.1302,38.1473,44600.0
2012-04-19 12:55:00,44.71,44.71,44.69,44.69,5700.0,38.1473,38.1473,38.1302,38.1302,5700.0
2012-04-19 13:00:00,44.68,44.72,44.67,44.71,15500.0,38.1217,38.1558,38.1132,38.1473,15500.0
2012-04-19 13:05:00,44.7,44.72,44.7,44.71,12500.0,38.1388,38.1558,38.1388,38.1473,12500.0
2012-04-19 13:10:00,44.71,44.71,44.62,44.62,53500.0,38.1473,38.1473,38.0705,38.0705,53500.0
2012-04-19 13:15:00,44.61,44.64,44.61,44.62,39000.0,38.062,38.0876,38.062,38.0705,39000.0
2012-04-19 13:20:00,44.62,44.62,44.55,44.59,74400.0,38.0705,38.0705,38.0108,38.0449,74400.0
2012-04-19 13:25:00,44.59,44.63,44.58,44.61,77900.0,38.0449,38.0791,38.0364,38.062,77900.0
2012-04-19 13:30:00,44.62,44.7,44.62,44.7,31500.0,38.0705,38.1388,38.0705,38.1388,31500.0
2012-04-19 13:35:00,44.69,44.69,44.63,44.65,16600.0,38.1302,38.1302,38.0791,38.0961,16600.0
2012-04-19 13:40:00,44.64,44.65,44.61,44.61,58800.0,38.0876,38.0961,38.062,38.062,58800.0
2012-04-19 13:45:00,44.61,44.64,44.6,44.63,28200.0,38.062,38.0876,38.0535,38.0791,28200.0
2012-04-19 13:50:00,44.63,44.64,44.6,44.61,16500.0,38.0791,38.0876,38.0535,38.062,16500.0
2012-04-19 13:55:00,44.61,44.62,44.55,44.57,37300.0,38.062,38.0705,38.0108,38.0279,37300.0
2012-04-19 14:00:00,44.56,44.6,44.55,44.59,12900.0,38.0193,38.0535,38.0108,38.0449,12900.0
2012-04-19 14:05:00,44.59,44.6,44.57,44.57,15300.0,38.0449,38.0535,38.0279,38.0279,15300.0
2012-04-19 14:10:00,44.58,44.58,44.55,44.58,36600.0,38.0364,38.0364,38.0108,38.0364,36600.0
2012-04-19 14:15:00,44.59,44.59,44.51,44.55,32500.0,38.0449,38.0449,37.9767,38.0108,32500.0
2012-04-19 14:20:00,44.55,44.56,44.51,44.53,77300.0,38.0108,38.0193,37.9767,37.9937,77300.0
2012-04-19 14:25:00,44.54,44.55,44.48,44.49,91400.0,38.0023,38.0108,37.9511,37.9596,91400.0
2012-04-19 14:30:00,44.5,44.51,44.42,44.44,366100.0,37.9681,37.9767,37.8999,37.9169,366100.0
2012-04-19 14:35:00,44.44,44.44,44.37,44.43,66400.0,37.9169,37.9169,37.8572,37.9084,66400.0
2012-04-19 14:40:00,44.42,44.43,44.4,44.41,87000.0,37.8999,37.9084,37.8828,37.8913,87000.0
2012-04-19 14:45:00,44.42,44.44,44.39,44.44,185400.0,37.8999,37.9169,37.8743,37.9169,185400.0
2012-04-19 14:50:00,44.45,44.46,44.42,44.46,54300.0,37.9255,37.934,37.8999,37.934,54300.0
2012-04-19 14:55:00,44.46,44.46,44.44,44.46,16900.0,37.934,37.934,37.9169,37.934,16900.0
2012-04-19 15:00:00,44.46,44.51,44.45,44.5,12200.0,37.934,37.9767,37.9255,37.9681,12200.0
2012-04-19 15:05:00,44.5,44.5,44.47,44.48,36600.0,37.9681,37.9681,37.9425,37.9511,36600.0
2012-04-19 15:10:00,44.49,44.5,44.43,44.47,92200.0,37.9596,37.9681,37.9084,37.9425,92200.0
2012-04-19 15:15:00,44.46,44.48,44.44,44.44,63200.0,37.934,37.9511,37.9169,37.9169,63200.0
2012-04-19 15:20:00,44.45,44.45,44.4,44.45,84600.0,37.9255,37.9255,37.8828,37.9255,84600.0
2012-04-19 15:25:00,44.44,44.53,44.44,44.52,66600.0,37.9169,37.9937,37.9169,37.9852,66600.0
2012-04-19 15:30:00,44.51,44.56,44.5,44.54,122200.0,37.9767,38.0193,37.9681,38.0023,122200.0
2012-04-19 15:35:00,44.55,44.57,44.54,44.56,110000.0,38.0108,38.0279,38.0023,38.0193,110000.0
2012-04-19 15:40:00,44.56,44.58,44.56,44.56,68900.0,38.0193,38.0364,38.0193,38.0193,68900.0
2012-04-19 15:45:00,44.57,44.62,44.57,44.59,193600.0,38.0279,38.0705,38.0279,38.0449,193600.0
2012-04-19 15:50:00,44.58,44.59,44.49,44.56,341200.0,38.0364,38.0449,37.9596,38.0193,341200.0
2012-04-19 15:55:00,44.55,44.59,44.54,44.55,296400.0,38.0108,38.0449,38.0023,38.0108,296400.0
2012-04-20 09:30:00,44.75,44.84,44.7,44.77,40200.0,38.1814,38.2582,38.1388,38.1985,40200.0
2012-04-20 09:35:00,44.76,44.82,44.75,44.81,84100.0,38.19,38.2412,38.1814,38.2326,84100.0
2012-04-20 09:40:00,44.81,44.82,44.68,44.69,220600.0,38.2326,38.2412,38.1217,38.1302,220600.0
2012-04-20 09:45:00,44.68,44.74,44.66,44.73,158400.0,38.1217,38.1729,38.1046,38.1644,158400.0
2012-04-20 09:50:00,44.73,44.84,44.72,44.78,34700.0,38.1644,38.2582,38.1558,38.207,34700.0
2012-04-20 09:55:00,44.79,44.87,44.76,44.87,50000.0,38.2156,38.2838,38.19,38.2838,50000.0
2012-04-20 10:00:00,44.87,44.88,44.77,44.79,137100.0,38.2838,38.2924,38.1985,38.2156,137100.0
2012-04-20 10:05:00,44.79,44.83,44.75,44.82,38000.0,38.2156,38.2497,38.1814,38.2412,38000.0
2012-04-20 10:10:00,44.8,44.86,44.8,44.85,80700.0,38.2241,38.2753,38.2241,38.2668,80700.0
2012-04-20 10:15:00,44.84,44.87,44.82,44.83,35500.0,38.2582,38.2838,38.2412,38.2497,35500.0
2012-04-20 10:20:00,44.83,44.87,44.81,44.86,30600.0,38.2497,38.2838,38.2326,38.2753,30600.0
2012-04-20 10:25:00,44.86,44.89,44.83,44.86,45000.0,38.2753,38.3009,38.2497,38.2753,45000.0
2012-04-20 10:30:00,44.87,44.93,44.87,44.91,88600.0,38.2838,38.335,38.2838,38.318,88600.0
2012-04-20 10:35:00,44.92,44.98,44.91,44.97,61500.0,38.3265,38.3777,38.318,38.3691,61500.0
2012-04-20 10:40:00,44.97,44.98,44.95,44.95,27900.0,38.3691,38.3777,38.3521,38.3521,27900.0
2012-04-20 10:45:00,44.95,44.95,44.92,44.93,16400.0,38.3521,38.3521,38.3265,38.335,16400.0
2012-04-20 10:50:00,44.94,44.95,44.9,44.94,56900.0,38.3435,38.3521,38.3094,38.3435,56900.0
2012-04-20 10:55:00,44.95,44.96,44.93,44.95,154700.0,38.3521,38.3606,38.335,38.3521,154700.0
2012-04-20 11:00:00,44.96,44.96,44.88,44.89,63900.0,38.3606,38.3606,38.2924,38.3009,63900.0
2012-04-20 11:05:00,44.9,44.93,44.89,44.91,65000.0,38.3094,38.335,38.3009,38.318,65000.0
2012-04-20 11:10:00,44.91,44.94,44.91,44.94,36100.0,38.318,38.3435,38.318,38.3435,36100.0
2012-04-20 11:15:00,44.93,44.95,44.91,44.93,101100.0,38.335,38.3521,38.318,38.335,101100.0
2012-04-20 11:20:00,44.93,44.96,44.93,44.93,64200.0,38.335,38.3606,38.335,38.335,64200.0
2012-04-20 11:25:00,44.93,44.95,44.92,44.93,25300.0,38.335,38.3521,38.3265,38.335,25300.0
2012-04-20 11:30:00,44.94,44.95,44.94,44.95,13400.0,38.3435,38.3521,38.3435,38.3521,13400.0
2012-04-20 11:35:00,44.95,44.95,44.92,44.94,21000.0,38.3521,38.3521,38.3265,38.3435,21000.0
2012-04-20 11:40:00,44.94,44.96,44.93,44.94,50200.0,38.3435,38.3606,38.335,38.3435,50200.0
2012-04-20 11:45:00,44.94,44.94,44.92,44.92,9600.0,38.3435,38.3435,38.3265,38.3265,9600.0
2012-04-20 11:50:00,44.92,44.93,44.91,44.93,28600.0,38.3265,38.335,38.318,38.335,28600.0
2012-04-20 11:55:00,44.93,44.93,44.91,44.93,12200.0,38.335,38.335,38.318,38.335,12200.0
2012-04-20 12:00:00,44.94,44.98,44.94,44.96,20500.0,38.3435,38.3777,38.3435,38.3606,20500.0
2012-04-20 12:05:00,44.97,44.97,44.95,44.96,19400.0,38.3691,38.3691,38.3521,38.3606,19400.0
2012-04-20 12:10:00,44.96,44.98,44.96,44.98,15500.0,38.3606,38.3777,38.3606,38.3777,15500.0
2012-04-20 12:15:00,44.98,44.98,44.95,44.96,11300.0,38.3777,38.3777,38.3521,38.3606,11300.0
2012-04-20 12:20:00,44.97,44.98,44.95,44.97,84200.0,38.3691,38.3777,38.3521,38.3691,84200.0
2012-04-20 12:25:00,44.98,44.98,44.95,44.95,68500.0,38.3777,38.3777,38.3521,38.3521,68500.0
2012-04-20 12:30:00,44.96,44.97,44.96,44.97,12800.0,38.3606,38.3691,38.3606,38.3691,12800.0
2012-04-20 12:35:00,44.96,44.97,44.95,44.96,4700.0,38.3606,38.3691,38.3521,38.3606,4700.0
2012-04-20 12:40:00,44.96,44.96,44.91,44.91,9600.0,38.3606,38.3606,38.318,38.318,9600.0
2012-04-20 12:45:00,44.91,44.94,44.91,44.93,15600.0,38.318,38.3435,38.318,38.335,15600.0
2012-04-20 12:50:00,44.93,44.95,44.93,44.95,22800.0,38.335,38.3521,38.335,38.3521,22800.0
2012-04-20 12:55:00,44.95,44.95,44.93,44.93,6800.0,38.3521,38.3521,38.335,38.335,6800.0
2012-04-20 13:00:00,44.91,44.93,44.91,44.92,10000.0,38.318,38.335,38.318,38.3265,10000.0
2012-04-20 13:05:00,44.91,44.91,44.9,44.91,8900.0,38.318,38.318,38.3094,38.318,8900.0
2012-04-20 13:10:00,44.91,44.92,44.9,44.91,6500.0,38.318,38.3265,38.3094,38.318,6500.0
2012-04-20 13:15:00,44.9,44.9,44.88,44.9,32700.0,38.3094,38.3094,38.2924,38.3094,32700.0
2012-04-20 13:20:00,44.9,44.9,44.84,44.84,16200.0,38.3094,38.3094,38.2582,38.2582,16200.0
2012-04-20 13:25:00,44.84,44.84,44.8,44.8,58700.0,38.2582,38.2582,38.2241,38.2241,58700.0
2012-04-20 13:30:00,44.8,44.8,44.77,44.78,76600.0,38.2241,38.2241,38.1985,38.207,76600.0
2012-04-20 13:35:00,44.77,44.81,44.77,44.81,109900.0,38.1985,38.2326,38.1985,38.2326,109900.0
2012-04-20 13:40:00,44.8,44.81,44.78,44.79,21900.0,38.2241,38.2326,38.207,38.2156,21900.0
2012-04-20 13:45:00,44.78,44.81,44.78,44.8,15400.0,38.207,38.2326,38.207,38.2241,15400.0
2012-04-20 13:50:00,44.8,44.8,44.73,44.73,67600.0,38.2241,38.2241,38.1644,38.1644,67600.0
2012-04-20 13:55:00,44.74,44.75,44.71,44.75,15100.0,38.1729,38.1814,38.1473,38.1814,15100.0
2012-04-20 14:00:00,44.73,44.75,44.72,44.74,15100.0,38.1644,38.1814,38.1558,38.1729,15100.0
2012-04-20 14:05:00,44.74,44.74,44.66,44.66,39900.0,38.1729,38.1729,38.1046,38.1046,39900.0
2012-04-20 14:10:00,44.67,44.72,44.67,44.71,32600.0,38.1132,38.1558,38.1132,38.1473,32600.0
2012-04-20 14:15:00,44.71,44.75,44.71,44.73,25600.0,38.1473,38.1814,38.1473,38.1644,25600.0
2012-04-20 14:20:00,44.73,44.75,44.72,44.73,29900.0,38.1644,38.1814,38.1558,38.1644,29900.0
2012-04-20 14:25:00,44.73,44.8,44.73,44.79,22500.0,38.1644,38.2241,38.1644,38.2156,22500.0
2012-04-20 14:30:00,44.79,44.79,44.76,44.78,17400.0,38.2156,38.2156,38.19,38.207,17400.0
2012-04-20 14:35:00,44.78,44.79,44.77,44.79,7400.0,38.207,38.2156,38.1985,38.2156,7400.0
2012-04-20 14:40:00,44.78,44.79,44.78,44.78,5600.0,38.207,38.2156,38.207,38.207,5600.0
2012-04-20 14:45:00,44.77,44.78,44.75,44.75,17500.0,38.1985,38.207,38.1814,38.1814,17500.0
2012-04-20 14:50:00,44.74,44.75,44.73,44.74,35800.0,38.1729,38.1814,38.1644,38.1729,35800.0
2012-04-20 14:55:00,44.74,44.74,44.69,44.71,59300.0,38.1729,38.1729,38.1302,38.1473,59300.0
2012-04-20 15:00:00,44.71,44.72,44.68,44.69,31800.0,38.1473,38.1558,38.1217,38.1302,31800.0
2012-04-20 15:05:00,44.69,44.71,44.67,44.67,201700.0,38.1302,38.1473,38.1132,38.1132,201700.0
2012-04-20 15:10:00,44.66,44.69,44.64,44.69,72900.0,38.1046,38.1302,38.0876,38.1302,72900.0
2012-04-20 15:15:00,44.69,44.7,44.68,44.7,31800.0,38.1302,38.1388,38.1217,38.1388,31800.0
2012-04-20 15:20:00,44.71,44.72,44.67,44.67,96700.0,38.1473,38.1558,38.1132,38.1132,96700.0
2012-04-20 15:25:00,44.66,44.7,44.66,44.68,179200.0,38.1046,38.1388,38.1046,38.1217,179200.0
2012-04-20 15:30:00,44.68,44.71,44.67,44.69,98500.0,38.1217,38.1473,38.1132,38.1302,98500.0
2012-04-20 15:35:00,44.69,44.72,44.68,44.72,53000.0,38.1302,38.1558,38.1217,38.1558,53000.0
2012-04-20 15:40:00,44.72,44.72,44.67,44.68,111900.0,38.1558,38.1558,38.1132,38.1217,111900.0
2012-04-20 15:45:00,44.67,44.69,44.64,44.67,116100.0,38.1132,38.1302,38.0876,38.1132,116100.0
2012-04-20 15:50:00,44.67,44.67,44.62,44.65,90100.0,38.1132,38.1132,38.0705,38.0961,90100.0
2012-04-20 15:55:00,44.65,44.66,44.62,44.63,406800.0,38.0961,38.1046,38.0705,38.0791,406800.0
2012-04-23 09:30:00,44.25,44.32,44.12,44.14,173900.0,37.7548,37.8146,37.6439,37.661,173900.0
2012-04-23 09:35:00,44.15,44.19,44.14,44.19,219700.0,37.6695,37.7036,37.661,37.7036,219700.0
2012-04-23 09:40:00,44.19,44.2,44.12,44.13,113100.0,37.7036,37.7122,37.6439,37.6524,113100.0
2012-04-23 09:45:00,44.14,44.16,44.1,44.14,105500.0,37.661,37.678,37.6268,37.661,105500.0
2012-04-23 09:50:00,44.13,44.13,44.04,44.05,131300.0,37.6524,37.6524,37.5757,37.5842,131300.0
2012-04-23 09:55:00,44.05,44.06,43.99,44.06,129000.0,37.5842,37.5927,37.533,37.5927,129000.0
2012-04-23 10:00:00,44.05,44.06,44.0,44.03,22000.0,37.5842,37.5927,37.5415,37.5671,22000.0
2012-04-23 10:05:00,44.03,44.03,43.94,43.95,262800.0,37.5671,37.5671,37.4903,37.4989,262800.0
2012-04-23 10:10:00,43.94,44.0,43.94,44.0,161300.0,37.4903,37.5415,37.4903,37.5415,161300.0
2012-04-23 10:15:00,44.01,44.03,43.99,43.99,31600.0,37.5501,37.5671,37.533,37.533,31600.0
2012-04-23 10:20:00,43.99,44.08,43.96,44.08,229500.0,37.533,37.6098,37.5074,37.6098,229500.0
2012-04-23 10:25:00,44.07,44.07,44.03,44.06,90800.0,37.6013,37.6013,37.5671,37.5927,90800.0
2012-04-23 10:30:00,44.06,44.06,43.99,44.03,25200.0,37.5927,37.5927,37.533,37.5671,25200.0
2012-04-23 10:35:00,44.03,44.05,44.0,44.04,77800.0,37.5671,37.5842,37.5415,37.5757,77800.0
2012-04-23 10:40:00,44.04,44.04,43.99,43.99,34500.0,37.5757,37.5757,37.533,37.533,34500.0
2012-04-23 10:45:00,43.99,43.99,43.93,43.95,117900.0,37.533,37.533,37.4818,37.4989,117900.0
2012-04-23 10:50:00,43.95,43.99,43.91,43.98,45600.0,37.4989,37.533,37.4647,37.5245,45600.0
2012-04-23 10:55:00,43.98,43.99,43.95,43.96,55400.0,37.5245,37.533,37.4989,37.5074,55400.0
2012-04-23 11:00:00,43.96,43.96,43.91,43.94,93000.0,37.5074,37.5074,37.4647,37.4903,93000.0
2012-04-23 11:05:00,43.93,43.95,43.93,43.95,21100.0,37.4818,37.4989,37.4818,37.4989,21100.0
2012-04-23 11:10:00,43.95,43.95,43.91,43.91,30700.0,37.4989,37.4989,37.4647,37.4647,30700.0
2012-04-23 11:15:00,43.91,43.94,43.9,43.92,49300.0,37.4647,37.4903,37.4562,37.4733,49300.0
2012-04-23 11:20:00,43.92,43.95,43.91,43.92,187000.0,37.4733,37.4989,37.4647,37.4733,187000.0
2012-04-23 11:25:00,43.91,43.94,43.9,43.9,68500.0,37.4647,37.4903,37.4562,37.4562,68500.0
2012-04-23 11:30:00,43.9,43.91,43.88,43.9,129000.0,37.4562,37.4647,37.4391,37.4562,129000.0
2012-04-23 11:35:00,43.9,43.93,43.89,43.9,36700.0,37.4562,37.4818,37.4477,37.4562,36700.0
2012-04-23 11:40:00,43.9,43.92,43.89,43.9,14500.0,37.4562,37.4733,37.4477,37.4562,14500.0
2012-04-23 11:45:00,43.89,43.9,43.87,43.89,62600.0,37.4477,37.4562,37.4306,37.4477,62600.0
2012-04-23 11:50:00,43.88,43.9,43.88,43.89,32300.0,37.4391,37.4562,37.4391,37.4477,32300.0
2012-04-23 11:55:00,43.89,43.93,43.88,43.93,21300.0,37.4477,37.4818,37.4391,37.4818,21300.0
2012-04-23 12:00:00,43.92,43.94,43.91,43.94,10500.0,37.4733,37.4903,37.4647,37.4903,10500.0
2012-04-23 12:05:00,43.95,43.99,43.95,43.98,20600.0,37.4989,37.533,37.4989,37.5245,20600.0
2012-04-23 12:10:00,43.98,43.98,43.95,43.96,11200.0,37.5245,37.5245,37.4989,37.5074,11200.0
2012-04-23 12:15:00,43.96,43.97,43.95,43.95,17000.0,37.5074,37.5159,37.4989,37.4989,17000.0
2012-04-23 12:20:00,43.95,43.96,43.94,43.96,11100.0,37.4989,37.5074,37.4903,37.5074,11100.0
2012-04-23 12:25:00,43.96,43.98,43.95,43.96,60000.0,37.5074,37.5245,37.4989,37.5074,60000.0
2012-04-23 12:30:00,43.97,43.99,43.97,43.98,34200.0,37.5159,37.533,37.5159,37.5245,34200.0
2012-04-23 12:35:00,43.99,44.0,43.98,43.98,23000.0,37.533,37.5415,37.5245,37.5245,23000.0
2012-04-23 12:40:00,43.98,43.98,43.94,43.96,18100.0,37.5245,37.5245,37.4903,37.5074,18100.0
2012-04-23 12:45:00,43.95,43.95,43.9,43.92,37800.0,37.4989,37.4989,37.4562,37.4733,37800.0
2012-04-23 12:50:00,43.91,43.93,43.91,43.91,72800.0,37.4647,37.4818,37.4647,37.4647,72800.0
2012-04-23 12:55:00,43.91,43.93,43.91,43.93,11500.0,37.4647,37.4818,37.4647,37.4818,11500.0
2012-04-23 13:00:00,43.93,43.94,43.93,43.93,5400.0,37.4818,37.4903,37.4818,37.4818,5400.0
2012-04-23 13:05:00,43.94,43.94,43.92,43.94,7600.0,37.4903,37.4903,37.4733,37.4903,7600.0
2012-04-23 13:10:00,43.94,43.98,43.94,43.98,14800.0,37.4903,37.5245,37.4903,37.5245,14800.0
2012-04-23 13:15:00,43.98,43.99,43.96,43.99,35000.0,37.5245,37.533,37.5074,37.533,35000.0
2012-04-23 13:20:00,43.99,44.01,43.97,44.01,6900.0,37.533,37.5501,37.5159,37.5501,6900.0
2012-04-23 13:25:00,44.02,44.02,43.98,43.98,24900.0,37.5586,37.5586,37.5245,37.5245,24900.0
2012-04-23 13:30:00,44.0,44.0,43.97,43.99,17200.0,37.5415,37.5415,37.5159,37.533,17200.0
2012-04-23 13:35:00,43.99,44.02,43.98,44.01,24800.0,37.533,37.5586,37.5245,37.5501,24800.0
2012-04-23 13:40:00,44.01,44.02,43.99,44.0,25900.0,37.5501,37.5586,37.533,37.5415,25900.0
2012-04-23 13:45:00,44.0,44.0,43.94,43.97,25000.0,37.5415,37.5415,37.4903,37.5159,25000.0
2012-04-23 13:50:00,43.97,43.99,43.96,43.97,18400.0,37.5159,37.533,37.5074,37.5159,18400.0
2012-04-23 13:55:00,43.97,44.0,43.97,44.0,12300.0,37.5159,37.5415,37.5159,37.5415,12300.0
2012-04-23 14:00:00,44.01,44.02,43.96,43.98,36300.0,37.5501,37.5586,37.5074,37.5245,36300.0
2012-04-23 14:05:00,43.98,43.98,43.95,43.98,90300.0,37.5245,37.5245,37.4989,37.5245,90300.0
2012-04-23 14:10:00,43.98,44.03,43.97,44.02,47100.0,37.5245,37.5671,37.5159,37.5586,47100.0
2012-04-23 14:15:00,44.02,44.07,44.02,44.07,58200.0,37.5586,37.6013,37.5586,37.6013,58200.0
2012-04-23 14:20:00,44.07,44.15,44.07,44.12,122400.0,37.6013,37.6695,37.6013,37.6439,122400.0
2012-04-23 14:25:00,44.12,44.14,44.12,44.14,36900.0,37.6439,37.661,37.6439,37.661,36900.0
2012-04-23 14:30:00,44.15,44.21,44.15,44.2,75400.0,37.6695,37.7207,37.6695,37.7122,75400.0
2012-04-23 14:35:00,44.19,44.2,44.16,44.18,46000.0,37.7036,37.7122,37.678,37.6951,46000.0
2012-04-23 14:40:00,44.18,44.18,44.13,44.14,47800.0,37.6951,37.6951,37.6524,37.661,47800.0
2012-04-23 14:45:00,44.14,44.16,44.09,44.12,84700.0,37.661,37.678,37.6183,37.6439,84700.0
2012-04-23 14:50:00,44.12,44.12,44.09,44.12,39200.0,37.6439,37.6439,37.6183,37.6439,39200.0
2012-04-23 14:55:00,44.12,44.13,44.08,44.09,77000.0,37.6439,37.6524,37.6098,37.6183,77000.0
2012-04-23 15:00:00,44.08,44.12,44.07,44.1,48200.0,37.6098,37.6439,37.6013,37.6268,48200.0
2012-04-23 15:05:00,44.09,44.17,44.09,44.12,79700.0,37.6183,37.6866,37.6183,37.6439,79700.0
2012-04-23 15:10:00,44.12,44.15,44.12,44.15,95700.0,37.6439,37.6695,37.6439,37.6695,95700.0
2012-04-23 15:15:00,44.14,44.18,44.13,44.17,51600.0,37.661,37.6951,37.6524,37.6866,51600.0
2012-04-23 15:20:00,44.18,44.18,44.12,44.13,91300.0,37.6951,37.6951,37.6439,37.6524,91300.0
2012-04-23 15:25:00,44.13,44.18,44.13,44.18,93300.0,37.6524,37.6951,37.6524,37.6951,93300.0
2012-04-23 15:30:00,44.17,44.2,44.15,44.18,79100.0,37.6866,37.7122,37.6695,37.6951,79100.0
2012-04-23 15:35:00,44.17,44.21,44.16,44.2,98200.0,37.6866,37.7207,37.678,37.7122,98200.0
2012-04-23 15:40:00,44.2,44.21,44.17,44.21,135900.0,37.7122,37.7207,37.6866,37.7207,135900.0
2012-04-23 15:45:00,44.2,44.2,44.17,44.17,115600.0,37.7122,37.7122,37.6866,37.6866,115600.0
2012-04-23 15:50:00,44.17,44.22,44.17,44.2,209300.0,37.6866,37.7292,37.6866,37.7122,209300.0
2012-04-23 15:55:00,44.2,44.2,44.15,44.16,605500.0,37.7122,37.7122,37.6695,37.678,605500.0
2012-04-24 09:30:00,44.21,44.23,44.11,44.13,52500.0,37.7207,37.7378,37.6354,37.6524,52500.0
2012-04-24 09:35:00,44.13,44.14,44.05,44.14,82100.0,37.6524,37.661,37.5842,37.661,82100.0
2012-04-24 09:40:00,44.14,44.14,44.04,44.05,106500.0,37.661,37.661,37.5757,37.5842,106500.0
2012-04-24 09:45:00,44.06,44.16,44.05,44.16,47600.0,37.5927,37.678,37.5842,37.678,47600.0
2012-04-24 09:50:00,44.16,44.17,44.13,44.13,70900.0,37.678,37.6866,37.6524,37.6524,70900.0
2012-04-24 09:55:00,44.13,44.18,44.09,44.14,60600.0,37.6524,37.6951,37.6183,37.661,60600.0
2012-04-24 10:00:00,44.13,44.29,44.13,44.28,114500.0,37.6524,37.789,37.6524,37.7804,114500.0
2012-04-24 10:05:00,44.29,44.39,44.28,44.36,79600.0,37.789,37.8743,37.7804,37.8487,79600.0
2012-04-24 10:10:00,44.36,44.37,44.29,44.3,33900.0,37.8487,37.8572,37.789,37.7975,33900.0
2012-04-24 10:15:00,44.3,44.32,44.27,44.27,26000.0,37.7975,37.8146,37.7719,37.7719,26000.0
2012-04-24 10:20:00,44.27,44.28,44.25,44.26,31800.0,37.7719,37.7804,37.7548,37.7634,31800.0
2012-04-24 10:25:00,44.25,44.29,44.25,44.29,15800.0,37.7548,37.789,37.7548,37.789,15800.0
2012-04-24 10:30:00,44.28,44.33,44.28,44.32,177800.0,37.7804,37.8231,37.7804,37.8146,177800.0
2012-04-24 10:35:00,44.31,44.32,44.28,44.28,18700.0,37.806,37.8146,37.7804,37.7804,18700.0
2012-04-24 10:40:00,44.28,44.31,44.26,44.3,14900.0,37.7804,37.806,37.7634,37.7975,14900.0
2012-04-24 10:45:00,44.3,44.32,44.29,44.31,37700.0,37.7975,37.8146,37.789,37.806,37700.0
2012-04-24 10:50:00,44.31,44.31,44.24,44.25,19900.0,37.806,37.806,37.7463,37.7548,19900.0
2012-04-24 10:55:00,44.25,44.31,44.25,44.28,74800.0,37.7548,37.806,37.7548,37.7804,74800.0
2012-04-24 11:00:00,44.29,44.32,44.27,44.27,34200.0,37.789,37.8146,37.7719,37.7719,34200.0
2012-04-24 11:05:00,44.26,44.29,44.23,44.29,71300.0,37.7634,37.789,37.7378,37.789,71300.0
2012-04-24 11:10:00,44.28,44.34,44.27,44.34,57900.0,37.7804,37.8316,37.7719,37.8316,57900.0
2012-04-24 11:15:00,44.34,44.35,44.32,44.33,99700.0,37.8316,37.8402,37.8146,37.8231,99700.0
2012-04-24 11:20:00,44.33,44.34,44.32,44.33,22800.0,37.8231,37.8316,37.8146,37.8231,22800.0
2012-04-24 11:25:00,44.34,44.36,44.31,44.32,41900.0,37.8316,37.8487,37.806,37.8146,41900.0
2012-04-24 11:30:00,44.33,44.34,44.29,44.3,141900.0,37.8231,37.8316,37.789,37.7975,141900.0
2012-04-24 11:35:00,44.3,44.3,44.24,44.25,50400.0,37.7975,37.7975,37.7463,37.7548,50400.0
2012-04-24 11:40:00,44.26,44.27,44.24,44.25,41700.0,37.7634,37.7719,37.7463,37.7548,41700.0
2012-04-24 11:45:00,44.25,44.28,44.24,44.27,21500.0,37.7548,37.7804,37.7463,37.7719,21500.0
2012-04-24 11:50:00,44.28,44.3,44.27,44.28,41200.0,37.7804,37.7975,37.7719,37.7804,41200.0
2012-04-24 11:55:00,44.28,44.28,44.23,44.24,195100.0,37.7804,37.7804,37.7378,37.7463,195100.0
2012-04-24 12:00:00,44.25,44.27,44.23,44.27,119000.0,37.7548,37.7719,37.7378,37.7719,119000.0
2012-04-24 12:05:00,44.28,44.28,44.26,44.26,13400.0,37.7804,37.7804,37.7634,37.7634,13400.0
2012-04-24 12:10:00,44.26,44.27,44.25,44.25,5500.0,37.7634,37.7719,37.7548,37.7548,5500.0
2012-04-24 12:15:00,44.25,44.25,44.21,44.21,7900.0,37.7548,37.7548,37.7207,37.7207,7900.0
2012-04-24 12:20:00,44.21,44.21,44.17,44.18,274600.0,37.7207,37.7207,37.6866,37.6951,274600.0
2012-04-24 12:25:00,44.18,44.19,44.16,44.19,13100.0,37.6951,37.7036,37.678,37.7036,13100.0
2012-04-24 12:30:00,44.19,44.2,44.18,44.18,35500.0,37.7036,37.7122,37.6951,37.6951,35500.0
2012-04-24 12:35:00,44.17,44.17,44.11,44.11,90700.0,37.6866,37.6866,37.6354,37.6354,90700.0
2012-04-24 12:40:00,44.11,44.12,44.06,44.08,110400.0,37.6354,37.6439,37.5927,37.6098,110400.0
2012-04-24 12:45:00,44.08,44.08,44.06,44.07,71400.0,37.6098,37.6098,37.5927,37.6013,71400.0
2012-04-24 12:50:00,44.07,44.09,44.04,44.04,525400.0,37.6013,37.6183,37.5757,37.5757,525400.0
2012-04-24 12:55:00,44.04,44.04,44.0,44.0,56500.0,37.5757,37.5757,37.5415,37.5415,56500.0
2012-04-24 13:00:00,44.0,44.02,43.99,43.99,15200.0,37.5415,37.5586,37.533,37.533,15200.0
2012-04-24 13:05:00,43.99,44.03,43.99,44.03,19700.0,37.533,37.5671,37.533,37.5671,19700.0
2012-04-24 13:10:00,44.03,44.04,44.0,44.0,59900.0,37.5671,37.5757,37.5415,37.5415,59900.0
2012-04-24 13:15:00,44.0,44.03,43.99,44.03,75800.0,37.5415,37.5671,37.533,37.5671,75800.0
2012-04-24 13:20:00,44.03,44.04,44.02,44.03,13800.0,37.5671,37.5757,37.5586,37.5671,13800.0
2012-04-24 13:25:00,44.03,44.04,44.03,44.03,25300.0,37.5671,37.5757,37.5671,37.5671,25300.0
2012-04-24 13:30:00,44.03,44.07,44.03,44.05,29600.0,37.5671,37.6013,37.5671,37.5842,29600.0
2012-04-24 13:35:00,44.04,44.05,44.03,44.03,23400.0,37.5757,37.5842,37.5671,37.5671,23400.0
2012-04-24 13:40:00,44.03,44.03,43.98,44.01,144400.0,37.5671,37.5671,37.5245,37.5501,144400.0
2012-04-24 13:45:00,44.0,44.02,44.0,44.0,18100.0,37.5415,37.5586,37.5415,37.5415,18100.0
2012-04-24 13:50:00,44.0,44.01,43.92,43.93,285500.0,37.5415,37.5501,37.4733,37.4818,285500.0
2012-04-24 13:55:00,43.92,43.92,43.88,43.89,99800.0,37.4733,37.4733,37.4391,37.4477,99800.0
2012-04-24 14:00:00,43.89,43.91,43.88,43.9,91400.0,37.4477,37.4647,37.4391,37.4562,91400.0
2012-04-24 14:05:00,43.9,43.93,43.89,43.93,170400.0,37.4562,37.4818,37.4477,37.4818,170400.0
2012-04-24 14:10:00,43.92,43.93,43.91,43.93,43800.0,37.4733,37.4818,37.4647,37.4818,43800.0
2012-04-24 14:15:00,43.93,43.94,43.91,43.93,57200.0,37.4818,37.4903,37.4647,37.4818,57200.0
2012-04-24 14:20:00,43.92,43.93,43.9,43.9,38500.0,37.4733,37.4818,37.4562,37.4562,38500.0
2012-04-24 14:25:00,43.9,43.9,43.83,43.86,340100.0,37.4562,37.4562,37.3965,37.4221,340100.0
2012-04-24 14:30:00,43.87,43.9,43.86,43.9,107900.0,37.4306,37.4562,37.4221,37.4562,107900.0
2012-04-24 14:35:00,43.9,43.98,43.9,43.97,127900.0,37.4562,37.5245,37.4562,37.5159,127900.0
2012-04-24 14:40:00,43.97,43.97,43.92,43.92,269100.0,37.5159,37.5159,37.4733,37.4733,269100.0
2012-04-24 14:45:00,43.92,43.93,43.9,43.91,101300.0,37.4733,37.4818,37.4562,37.4647,101300.0
2012-04-24 14:50:00,43.92,43.96,43.91,43.96,51000.0,37.4733,37.5074,37.4647,37.5074,51000.0
2012-04-24 14:55:00,43.96,43.96,43.94,43.95,133600.0,37.5074,37.5074,37.4903,37.4989,133600.0
2012-04-24 15:00:00,43.95,43.96,43.93,43.93,90100.0,37.4989,37.5074,37.4818,37.4818,90100.0
2012-04-24 15:05:00,43.94,43.95,43.9,43.95,165200.0,37.4903,37.4989,37.4562,37.4989,165200.0
2012-04-24 15:10:00,43.95,43.95,43.91,43.93,61800.0,37.4989,37.4989,37.4647,37.4818,61800.0
2012-04-24 15:15:00,43.93,43.95,43.9,43.91,86600.0,37.4818,37.4989,37.4562,37.4647,86600.0
2012-04-24 15:20:00,43.92,43.98,43.91,43.96,133100.0,37.4733,37.5245,37.4647,37.5074,133100.0
2012-04-24 15:25:00,43.97,43.97,43.92,43.93,215300.0,37.5159,37.5159,37.4733,37.4818,215300.0
2012-04-24 15:30:00,43.94,43.99,43.93,43.97,109300.0,37.4903,37.533,37.4818,37.5159,109300.0
2012-04-24 15:35:00,43.97,44.0,43.97,43.99,159800.0,37.5159,37.5415,37.5159,37.533,159800.0
2012-04-24 15:40:00,43.99,43.99,43.96,43.96,192400.0,37.533,37.533,37.5074,37.5074,192400.0
2012-04-24 15:45:00,43.97,44.01,43.96,43.99,359800.0,37.5159,37.5501,37.5074,37.533,359800.0
2012-04-24 15:50:00,43.98,43.98,43.97,43.98,339600.0,37.5245,37.5245,37.5159,37.5245,339600.0
2012-04-24 15:55:00,43.97,44.03,43.96,44.03,797400.0,37.5159,37.5671,37.5074,37.5671,797400.0
2012-04-25 09:30:00,44.34,44.48,44.32,44.46,138600.0,37.8316,37.9511,37.8146,37.934,138600.0
2012-04-25 09:35:00,44.46,44.47,44.39,44.45,44000.0,37.934,37.9425,37.8743,37.9255,44000.0
2012-04-25 09:40:00,44.45,44.53,44.45,44.53,179600.0,37.9255,37.9937,37.9255,37.9937,179600.0
2012-04-25 09:45:00,44.53,44.58,44.53,44.57,660900.0,37.9937,38.0364,37.9937,38.0279,660900.0
2012-04-25 09:50:00,44.56,44.64,44.56,44.64,111700.0,38.0193,38.0876,38.0193,38.0876,111700.0
2012-04-25 09:55:00,44.64,44.64,44.6,44.64,116400.0,38.0876,38.0876,38.0535,38.0876,116400.0
2012-04-25 10:00:00,44.64,44.64,44.57,44.57,55800.0,38.0876,38.0876,38.0279,38.0279,55800.0
2012-04-25 10:05:00,44.57,44.59,44.56,44.58,39800.0,38.0279,38.0449,38.0193,38.0364,39800.0
2012-04-25 10:10:00,44.58,44.58,44.51,44.53,51900.0,38.0364,38.0364,37.9767,37.9937,51900.0
2012-04-25 10:15:00,44.54,44.59,44.54,44.56,53900.0,38.0023,38.0449,38.0023,38.0193,53900.0
2012-04-25 10:20:00,44.57,44.6,44.54,44.55,65900.0,38.0279,38.0535,38.0023,38.0108,65900.0
2012-04-25 10:25:00,44.56,44.59,44.53,44.54,91200.0,38.0193,38.0449,37.9937,38.0023,91200.0
2012-04-25 10:30:00,44.53,44.56,44.52,44.53,53700.0,37.9937,38.0193,37.9852,37.9937,53700.0
2012-04-25 10:35:00,44.54,44.56,44.52,44.53,31100.0,38.0023,38.0193,37.9852,37.9937,31100.0
2012-04-25 10:40:00,44.53,44.55,44.53,44.53,42200.0,37.9937,38.0108,37.9937,37.9937,42200.0
2012-04-25 10:45:00,44.53,44.55,44.51,44.52,48300.0,37.9937,38.0108,37.9767,37.9852,48300.0
2012-04-25 10:50:00,44.52,44.53,44.5,44.52,42700.0,37.9852,37.9937,37.9681,37.9852,42700.0
2012-04-25 10:55:00,44.53,44.53,44.49,44.49,44800.0,37.9937,37.9937,37.9596,37.9596,44800.0
2012-04-25 11:00:00,44.49,44.49,44.46,44.46,47200.0,37.9596,37.9596,37.934,37.934,47200.0
2012-04-25 11:05:00,44.46,44.48,44.43,44.45,180900.0,37.934,37.9511,37.9084,37.9255,180900.0
2012-04-25 11:10:00,44.45,44.46,44.43,44.44,24000.0,37.9255,37.934,37.9084,37.9169,24000.0
2012-04-25 11:15:00,44.43,44.44,44.4,44.41,12900.0,37.9084,37.9169,37.8828,37.8913,12900.0
2012-04-25 11:20:00,44.41,44.45,44.41,44.43,19900.0,37.8913,37.9255,37.8913,37.9084,19900.0
2012-04-25 11:25:00,44.43,44.5,44.42,44.49,68600.0,37.9084,37.9681,37.8999,37.9596,68600.0
2012-04-25 11:30:00,44.49,44.5,44.45,44.46,19000.0,37.9596,37.9681,37.9255,37.934,19000.0
2012-04-25 11:35:00,44.46,44.48,44.45,44.46,17500.0,37.934,37.9511,37.9255,37.934,17500.0
2012-04-25 11:40:00,44.46,44.48,44.44,44.44,33100.0,37.934,37.9511,37.9169,37.9169,33100.0
2012-04-25 11:45:00,44.44,44.44,44.42,44.42,22800.0,37.9169,37.9169,37.8999,37.8999,22800.0
2012-04-25 11:50:00,44.42,44.45,44.41,44.45,15200.0,37.8999,37.9255,37.8913,37.9255,15200.0
2012-04-25 11:55:00,44.44,44.46,44.43,44.43,12200.0,37.9169,37.934,37.9084,37.9084,12200.0
2012-04-25 12:00:00,44.43,44.45,44.42,44.45,9800.0,37.9084,37.9255,37.8999,37.9255,9800.0
2012-04-25 12:05:00,44.45,44.48,44.45,44.46,11900.0,37.9255,37.9511,37.9255,37.934,11900.0
2012-04-25 12:10:00,44.46,44.5,44.46,44.5,23700.0,37.934,37.9681,37.934,37.9681,23700.0
2012-04-25 12:15:00,44.51,44.51,44.48,44.49,12100.0,37.9767,37.9767,37.9511,37.9596,12100.0
2012-04-25 12:20:00,44.49,44.5,44.47,44.49,54900.0,37.9596,37.9681,37.9425,37.9596,54900.0
2012-04-25 12:25:00,44.49,44.53,44.48,44.52,68100.0,37.9596,37.9937,37.9511,37.9852,68100.0
2012-04-25 12:30:00,44.52,44.53,44.46,44.5,82500.0,37.9852,37.9937,37.934,37.9681,82500.0
2012-04-25 12:35:00,44.5,44.55,44.46,44.49,63700.0,37.9681,38.0108,37.934,37.9596,63700.0
2012-04-25 12:40:00,44.48,44.53,44.48,44.51,62100.0,37.9511,37.9937,37.9511,37.9767,62100.0
2012-04-25 12:45:00,44.51,44.52,44.48,44.48,21000.0,37.9767,37.9852,37.9511,37.9511,21000.0
2012-04-25 12:50:00,44.49,44.53,44.47,44.52,17500.0,37.9596,37.9937,37.9425,37.9852,17500.0
2012-04-25 12:55:00,44.53,44.59,44.52,44.59,32500.0,37.9937,38.0449,37.9852,38.0449,32500.0
2012-04-25 13:00:00,44.59,44.6,44.56,44.59,78800.0,38.0449,38.0535,38.0193,38.0449,78800.0
2012-04-25 13:05:00,44.59,44.64,44.59,44.62,43200.0,38.0449,38.0876,38.0449,38.0705,43200.0
2012-04-25 13:10:00,44.62,44.63,44.61,44.63,23700.0,38.0705,38.0791,38.062,38.0791,23700.0
2012-04-25 13:15:00,44.63,44.63,44.61,44.62,21800.0,38.0791,38.0791,38.062,38.0705,21800.0
2012-04-25 13:20:00,44.63,44.65,44.61,44.63,47400.0,38.0791,38.0961,38.062,38.0791,47400.0
2012-04-25 13:25:00,44.64,44.65,44.63,44.64,10300.0,38.0876,38.0961,38.0791,38.0876,10300.0
2012-04-25 13:30:00,44.65,44.65,44.63,44.65,31100.0,38.0961,38.0961,38.0791,38.0961,31100.0
2012-04-25 13:35:00,44.65,44.68,44.64,44.65,26000.0,38.0961,38.1217,38.0876,38.0961,26000.0
2012-04-25 13:40:00,44.66,44.66,44.64,44.64,11000.0,38.1046,38.1046,38.0876,38.0876,11000.0
2012-04-25 13:45:00,44.65,44.67,44.64,44.64,20000.0,38.0961,38.1132,38.0876,38.0876,20000.0
2012-04-25 13:50:00,44.65,44.67,44.64,44.66,19100.0,38.0961,38.1132,38.0876,38.1046,19100.0
2012-04-25 13:55:00,44.65,44.65,44.63,44.65,15700.0,38.0961,38.0961,38.0791,38.0961,15700.0
2012-04-25 14:00:00,44.64,44.65,44.6,44.62,202200.0,38.0876,38.0961,38.0535,38.0705,202200.0
2012-04-25 14:05:00,44.62,44.62,44.57,44.58,110500.0,38.0705,38.0705,38.0279,38.0364,110500.0
2012-04-25 14:10:00,44.59,44.62,44.59,44.62,120100.0,38.0449,38.0705,38.0449,38.0705,120100.0
2012-04-25 14:15:00,44.61,44.63,44.59,44.63,97100.0,38.062,38.0791,38.0449,38.0791,97100.0
2012-04-25 14:20:00,44.64,44.77,44.63,44.71,278200.0,38.0876,38.1985,38.0791,38.1473,278200.0
2012-04-25 14:25:00,44.71,44.73,44.67,44.7,42000.0,38.1473,38.1644,38.1132,38.1388,42000.0
2012-04-25 14:30:00,44.7,44.72,44.61,44.63,85400.0,38.1388,38.1558,38.062,38.0791,85400.0
2012-04-25 14:35:00,44.62,44.65,44.57,44.6,72900.0,38.0705,38.0961,38.0279,38.0535,72900.0
2012-04-25 14:40:00,44.6,44.63,44.59,44.6,40700.0,38.0535,38.0791,38.0449,38.0535,40700.0
2012-04-25 14:45:00,44.6,44.67,44.6,44.65,73000.0,38.0535,38.1132,38.0535,38.0961,73000.0
2012-04-25 14:50:00,44.65,44.7,44.64,44.69,26400.0,38.0961,38.1388,38.0876,38.1302,26400.0
2012-04-25 14:55:00,44.69,44.72,44.69,44.72,30400.0,38.1302,38.1558,38.1302,38.1558,30400.0
2012-04-25 15:00:00,44.73,44.76,44.73,44.75,80400.0,38.1644,38.19,38.1644,38.1814,80400.0
2012-04-25 15:05:00,44.74,44.75,44.71,44.72,75200.0,38.1729,38.1814,38.1473,38.1558,75200.0
2012-04-25 15:10:00,44.72,44.73,44.67,44.67,40000.0,38.1558,38.1644,38.1132,38.1132,40000.0
2012-04-25 15:15:00,44.67,44.7,44.66,44.7,389800.0,38.1132,38.1388,38.1046,38.1388,389800.0
2012-04-25 15:20:00,44.69,44.7,44.67,44.69,103300.0,38.1302,38.1388,38.1132,38.1302,103300.0
2012-04-25 15:25:00,44.69,44.72,44.66,44.67,544000.0,38.1302,38.1558,38.1046,38.1132,544000.0
2012-04-25 15:30:00,44.67,44.7,44.65,44.7,475600.0,38.1132,38.1388,38.0961,38.1388,475600.0
2012-04-25 15:35:00,44.7,44.75,44.69,44.73,161700.0,38.1388,38.1814,38.1302,38.1644,161700.0
2012-04-25 15:40:00,44.72,44.75,44.71,44.73,194600.0,38.1558,38.1814,38.1473,38.1644,194600.0
2012-04-25 15:45:00,44.72,44.76,44.71,44.74,275000.0,38.1558,38.19,38.1473,38.1729,275000.0
2012-04-25 15:50:00,44.74,44.78,44.74,44.78,335200.0,38.1729,38.207,38.1729,38.207,335200.0
2012-04-25 15:55:00,44.78,44.78,44.74,44.76,624500.0,38.207,38.207,38.1729,38.19,624500.0
2012-04-26 09:30:00,44.68,44.81,44.68,44.81,50500.0,38.1217,38.2326,38.1217,38.2326,50500.0
2012-04-26 09:35:00,44.81,44.9,44.81,44.88,87100.0,38.2326,38.3094,38.2326,38.2924,87100.0
2012-04-26 09:40:00,44.87,44.9,44.84,44.87,70300.0,38.2838,38.3094,38.2582,38.2838,70300.0
2012-04-26 09:45:00,44.87,44.87,44.81,44.84,108400.0,38.2838,38.2838,38.2326,38.2582,108400.0
2012-04-26 09:50:00,44.83,44.85,44.82,44.84,59300.0,38.2497,38.2668,38.2412,38.2582,59300.0
2012-04-26 09:55:00,44.85,44.87,44.81,44.83,68100.0,38.2668,38.2838,38.2326,38.2497,68100.0
2012-04-26 10:00:00,44.84,44.93,44.83,44.9,119800.0,38.2582,38.335,38.2497,38.3094,119800.0
2012-04-26 10:05:00,44.9,44.95,44.9,44.92,48100.0,38.3094,38.3521,38.3094,38.3265,48100.0
2012-04-26 10:10:00,44.92,44.93,44.88,44.89,57200.0,38.3265,38.335,38.2924,38.3009,57200.0
2012-04-26 10:15:00,44.9,44.93,44.88,44.89,48500.0,38.3094,38.335,38.2924,38.3009,48500.0
2012-04-26 10:20:00,44.9,44.9,44.83,44.83,26500.0,38.3094,38.3094,38.2497,38.2497,26500.0
2012-04-26 10:25:00,44.83,44.86,44.82,44.84,32100.0,38.2497,38.2753,38.2412,38.2582,32100.0
2012-04-26 10:30:00,44.84,44.84,44.8,44.83,37000.0,38.2582,38.2582,38.2241,38.2497,37000.0
2012-04-26 10:35:00,44.84,44.85,44.81,44.82,22700.0,38.2582,38.2668,38.2326,38.2412,22700.0
2012-04-26 10:40:00,44.82,44.87,44.81,44.87,33300.0,38.2412,38.2838,38.2326,38.2838,33300.0
2012-04-26 10:45:00,44.89,44.92,44.89,44.91,22200.0,38.3009,38.3265,38.3009,38.318,22200.0
2012-04-26 10:50:00,44.9,44.92,44.9,44.9,49100.0,38.3094,38.3265,38.3094,38.3094,49100.0
2012-04-26 10:55:00,44.9,44.93,44.88,44.9,38500.0,38.3094,38.335,38.2924,38.3094,38500.0
2012-04-26 11:00:00,44.89,44.92,44.88,44.9,56800.0,38.3009,38.3265,38.2924,38.3094,56800.0
2012-04-26 11:05:00,44.9,44.91,44.88,44.88,182200.0,38.3094,38.318,38.2924,38.2924,182200.0
2012-04-26 11:10:00,44.87,44.87,44.8,44.8,24600.0,38.2838,38.2838,38.2241,38.2241,24600.0
2012-04-26 11:15:00,44.8,44.81,44.74,44.74,56900.0,38.2241,38.2326,38.1729,38.1729,56900.0
2012-04-26 11:20:00,44.73,44.78,44.73,44.77,18000.0,38.1644,38.207,38.1644,38.1985,18000.0
2012-04-26 11:25:00,44.78,44.82,44.76,44.82,72700.0,38.207,38.2412,38.19,38.2412,72700.0
2012-04-26 11:30:00,44.82,44.83,44.8,44.83,43700.0,38.2412,38.2497,38.2241,38.2497,43700.0
2012-04-26 11:35:00,44.83,44.88,44.83,44.88,46800.0,38.2497,38.2924,38.2497,38.2924,46800.0
2012-04-26 11:40:00,44.87,44.88,44.85,44.86,13700.0,38.2838,38.2924,38.2668,38.2753,13700.0
2012-04-26 11:45:00,44.86,44.88,44.85,44.87,17500.0,38.2753,38.2924,38.2668,38.2838,17500.0
2012-04-26 11:50:00,44.86,44.9,44.85,44.9,27900.0,38.2753,38.3094,38.2668,38.3094,27900.0
2012-04-26 11:55:00,44.9,44.91,44.88,44.89,54700.0,38.3094,38.318,38.2924,38.3009,54700.0
2012-04-26 12:00:00,44.89,44.89,44.87,44.88,18300.0,38.3009,38.3009,38.2838,38.2924,18300.0
2012-04-26 12:05:00,44.87,44.88,44.85,44.86,29600.0,38.2838,38.2924,38.2668,38.2753,29600.0
2012-04-26 12:10:00,44.87,44.91,44.87,44.9,15800.0,38.2838,38.318,38.2838,38.3094,15800.0
2012-04-26 12:15:00,44.9,44.9,44.88,44.88,7900.0,38.3094,38.3094,38.2924,38.2924,7900.0
2012-04-26 12:20:00,44.89,44.9,44.88,44.88,7000.0,38.3009,38.3094,38.2924,38.2924,7000.0
2012-04-26 12:25:00,44.88,44.88,44.85,44.88,9300.0,38.2924,38.2924,38.2668,38.2924,9300.0
2012-04-26 12:30:00,44.88,44.89,44.87,44.87,7800.0,38.2924,38.3009,38.2838,38.2838,7800.0
2012-04-26 12:35:00,44.87,44.88,44.86,44.86,8000.0,38.2838,38.2924,38.2753,38.2753,8000.0
2012-04-26 12:40:00,44.85,44.87,44.85,44.87,4300.0,38.2668,38.2838,38.2668,38.2838,4300.0
2012-04-26 12:45:00,44.87,44.88,44.86,44.87,3800.0,38.2838,38.2924,38.2753,38.2838,3800.0
2012-04-26 12:50:00,44.87,44.88,44.87,44.87,4200.0,38.2838,38.2924,38.2838,38.2838,4200.0
2012-04-26 12:55:00,44.87,44.89,44.87,44.89,13300.0,38.2838,38.3009,38.2838,38.3009,13300.0
2012-04-26 13:00:00,44.9,44.91,44.87,44.9,16400.0,38.3094,38.318,38.2838,38.3094,16400.0
2012-04-26 13:05:00,44.89,44.93,44.89,44.92,15600.0,38.3009,38.335,38.3009,38.3265,15600.0
2012-04-26 13:10:00,44.92,44.92,44.91,44.92,2300.0,38.3265,38.3265,38.318,38.3265,2300.0
2012-04-26 13:15:00,44.92,44.99,44.92,44.99,39200.0,38.3265,38.3862,38.3265,38.3862,39200.0
2012-04-26 13:20:00,44.99,44.99,44.97,44.99,12300.0,38.3862,38.3862,38.3691,38.3862,12300.0
2012-04-26 13:25:00,44.99,45.01,44.98,44.99,18800.0,38.3862,38.4033,38.3777,38.3862,18800.0
2012-04-26 13:30:00,45.0,45.01,45.0,45.0,34700.0,38.3947,38.4033,38.3947,38.3947,34700.0
2012-04-26 13:35:00,45.0,45.09,45.0,45.08,123600.0,38.3947,38.4715,38.3947,38.463,123600.0
2012-04-26 13:40:00,45.07,45.08,45.06,45.08,63600.0,38.4545,38.463,38.4459,38.463,63600.0
2012-04-26 13:45:00,45.08,45.1,45.08,45.09,24300.0,38.463,38.4801,38.463,38.4715,24300.0
2012-04-26 13:50:00,45.1,45.13,45.09,45.12,23500.0,38.4801,38.5057,38.4715,38.4971,23500.0
2012-04-26 13:55:00,45.13,45.17,45.12,45.16,33100.0,38.5057,38.5398,38.4971,38.5313,33100.0
2012-04-26 14:00:00,45.16,45.21,45.15,45.2,18800.0,38.5313,38.5739,38.5227,38.5654,18800.0
2012-04-26 14:05:00,45.2,45.2,45.18,45.18,59500.0,38.5654,38.5654,38.5483,38.5483,59500.0
2012-04-26 14:10:00,45.18,45.2,45.18,45.2,8800.0,38.5483,38.5654,38.5483,38.5654,8800.0
2012-04-26 14:15:00,45.2,45.23,45.2,45.23,11000.0,38.5654,38.591,38.5654,38.591,11000.0
2012-04-26 14:20:00,45.24,45.3,45.24,45.3,78200.0,38.5995,38.6507,38.5995,38.6507,78200.0
2012-04-26 14:25:00,45.3,45.3,45.26,45.26,95600.0,38.6507,38.6507,38.6166,38.6166,95600.0
2012-04-26 14:30:00,45.27,45.28,45.26,45.27,28800.0,38.6251,38.6336,38.6166,38.6251,28800.0
2012-04-26 14:35:00,45.26,45.28,45.26,45.27,30600.0,38.6166,38.6336,38.6166,38.6251,30600.0
2012-04-26 14:40:00,45.27,45.28,45.27,45.27,47200.0,38.6251,38.6336,38.6251,38.6251,47200.0
2012-04-26 14:45:00,45.27,45.27,45.26,45.26,12900.0,38.6251,38.6251,38.6166,38.6166,12900.0
2012-04-26 14:50:00,45.27,45.28,45.26,45.26,71200.0,38.6251,38.6336,38.6166,38.6166,71200.0
2012-04-26 14:55:00,45.27,45.31,45.27,45.31,20100.0,38.6251,38.6592,38.6251,38.6592,20100.0
2012-04-26 15:00:00,45.3,45.32,45.3,45.3,84200.0,38.6507,38.6678,38.6507,38.6507,84200.0
2012-04-26 15:05:00,45.3,45.31,45.26,45.26,9900.0,38.6507,38.6592,38.6166,38.6166,9900.0
2012-04-26 15:10:00,45.26,45.3,45.26,45.29,28100.0,38.6166,38.6507,38.6166,38.6422,28100.0
2012-04-26 15:15:00,45.3,45.38,45.3,45.37,854300.0,38.6507,38.719,38.6507,38.7104,854300.0
2012-04-26 15:20:00,45.38,45.4,45.36,45.38,278100.0,38.719,38.736,38.7019,38.719,278100.0
2012-04-26 15:25:00,45.38,45.39,45.36,45.37,107000.0,38.719,38.7275,38.7019,38.7104,107000.0
2012-04-26 15:30:00,45.37,45.37,45.33,45.33,38600.0,38.7104,38.7104,38.6763,38.6763,38600.0
2012-04-26 15:35:00,45.32,45.34,45.3,45.3,56400.0,38.6678,38.6848,38.6507,38.6507,56400.0
2012-04-26 15:40:00,45.3,45.31,45.29,45.29,87900.0,38.6507,38.6592,38.6422,38.6422,87900.0
2012-04-26 15:45:00,45.29,45.32,45.28,45.28,111900.0,38.6422,38.6678,38.6336,38.6336,111900.0
2012-04-26 15:50:00,45.28,45.29,45.26,45.26,194900.0,38.6336,38.6422,38.6166,38.6166,194900.0
2012-04-26 15:55:00,45.26,45.3,45.25,45.29,414300.0,38.6166,38.6507,38.608,38.6422,414300.0
2012-04-27 09:30:00,45.64,45.79,45.64,45.7,123900.0,38.9408,39.0688,38.9408,38.992,123900.0
2012-04-27 09:35:00,45.71,45.73,45.68,45.69,136600.0,39.0005,39.0176,38.9749,38.9835,136600.0
2012-04-27 09:40:00,45.68,45.7,45.56,45.56,188900.0,38.9749,38.992,38.8725,38.8725,188900.0
2012-04-27 09:45:00,45.56,45.57,45.47,45.49,168100.0,38.8725,38.8811,38.7958,38.8128,168100.0
2012-04-27 09:50:00,45.5,45.54,45.49,45.53,106200.0,38.8213,38.8555,38.8128,38.8469,106200.0
2012-04-27 09:55:00,45.53,45.62,45.53,45.58,207000.0,38.8469,38.9237,38.8469,38.8896,207000.0
2012-04-27 10:00:00,45.58,45.59,45.45,45.49,99000.0,38.8896,38.8981,38.7787,38.8128,99000.0
2012-04-27 10:05:00,45.49,45.52,45.43,45.5,76800.0,38.8128,38.8384,38.7616,38.8213,76800.0
2012-04-27 10:10:00,45.5,45.53,45.47,45.47,63400.0,38.8213,38.8469,38.7958,38.7958,63400.0
2012-04-27 10:15:00,45.47,45.55,45.44,45.52,101400.0,38.7958,38.864,38.7702,38.8384,101400.0
2012-04-27 10:20:00,45.52,45.54,45.48,45.52,83500.0,38.8384,38.8555,38.8043,38.8384,83500.0
2012-04-27 10:25:00,45.53,45.55,45.5,45.54,69400.0,38.8469,38.864,38.8213,38.8555,69400.0
2012-04-27 10:30:00,45.55,45.62,45.51,45.61,53900.0,38.864,38.9237,38.8299,38.9152,53900.0
2012-04-27 10:35:00,45.62,45.66,45.6,45.65,47600.0,38.9237,38.9579,38.9067,38.9493,47600.0
2012-04-27 10:40:00,45.66,45.66,45.62,45.64,83900.0,38.9579,38.9579,38.9237,38.9408,83900.0
2012-04-27 10:45:00,45.65,45.65,45.59,45.61,58800.0,38.9493,38.9493,38.8981,38.9152,58800.0
2012-04-27 10:50:00,45.61,45.69,45.6,45.68,63600.0,38.9152,38.9835,38.9067,38.9749,63600.0
2012-04-27 10:55:00,45.68,45.72,45.68,45.69,29100.0,38.9749,39.0091,38.9749,38.9835,29100.0
2012-04-27 11:00:00,45.7,45.73,45.69,45.69,28100.0,38.992,39.0176,38.9835,38.9835,28100.0
2012-04-27 11:05:00,45.69,45.75,45.69,45.74,132800.0,38.9835,39.0347,38.9835,39.0261,132800.0
2012-04-27 11:10:00,45.75,45.84,45.75,45.81,467500.0,39.0347,39.1114,39.0347,39.0858,467500.0
2012-04-27 11:15:00,45.81,45.85,45.81,45.83,46400.0,39.0858,39.12,39.0858,39.1029,46400.0
2012-04-27 11:20:00,45.82,45.83,45.8,45.82,18000.0,39.0944,39.1029,39.0773,39.0944,18000.0
2012-04-27 11:25:00,45.83,45.84,45.81,45.82,38800.0,39.1029,39.1114,39.0858,39.0944,38800.0
2012-04-27 11:30:00,45.82,45.87,45.81,45.87,110700.0,39.0944,39.137,39.0858,39.137,110700.0
2012-04-27 11:35:00,45.87,45.88,45.83,45.85,70400.0,39.137,39.1456,39.1029,39.12,70400.0
2012-04-27 11:40:00,45.85,45.86,45.83,45.84,253300.0,39.12,39.1285,39.1029,39.1114,253300.0
2012-04-27 11:45:00,45.84,45.86,45.82,45.85,112000.0,39.1114,39.1285,39.0944,39.12,112000.0
2012-04-27 11:50:00,45.85,45.87,45.85,45.85,155900.0,39.12,39.137,39.12,39.12,155900.0
2012-04-27 11:55:00,45.86,45.9,45.84,45.89,116600.0,39.1285,39.1626,39.1114,39.1541,116600.0
2012-04-27 12:00:00,45.89,45.9,45.87,45.87,61200.0,39.1541,39.1626,39.137,39.137,61200.0
2012-04-27 12:05:00,45.86,45.9,45.86,45.88,203100.0,39.1285,39.1626,39.1285,39.1456,203100.0
2012-04-27 12:10:00,45.88,45.9,45.88,45.9,33400.0,39.1456,39.1626,39.1456,39.1626,33400.0
2012-04-27 12:15:00,45.89,45.91,45.88,45.91,80700.0,39.1541,39.1712,39.1456,39.1712,80700.0
2012-04-27 12:20:00,45.9,45.92,45.87,45.88,307000.0,39.1626,39.1797,39.137,39.1456,307000.0
2012-04-27 12:25:00,45.88,45.91,45.88,45.91,155800.0,39.1456,39.1712,39.1456,39.1712,155800.0
2012-04-27 12:30:00,45.91,45.93,45.91,45.92,36600.0,39.1712,39.1882,39.1712,39.1797,36600.0
2012-04-27 12:35:00,45.93,45.94,45.91,45.91,55900.0,39.1882,39.1968,39.1712,39.1712,55900.0
2012-04-27 12:40:00,45.92,45.94,45.92,45.93,65200.0,39.1797,39.1968,39.1797,39.1882,65200.0
2012-04-27 12:45:00,45.94,45.94,45.92,45.93,65100.0,39.1968,39.1968,39.1797,39.1882,65100.0
2012-04-27 12:50:00,45.94,45.97,45.92,45.97,329000.0,39.1968,39.2224,39.1797,39.2224,329000.0
2012-04-27 12:55:00,45.97,45.98,45.95,45.97,49200.0,39.2224,39.2309,39.2053,39.2224,49200.0
2012-04-27 13:00:00,45.97,45.98,45.96,45.97,43900.0,39.2224,39.2309,39.2138,39.2224,43900.0
2012-04-27 13:05:00,45.98,45.99,45.94,45.96,57000.0,39.2309,39.2394,39.1968,39.2138,57000.0
2012-04-27 13:10:00,45.96,45.99,45.96,45.98,59200.0,39.2138,39.2394,39.2138,39.2309,59200.0
2012-04-27 13:15:00,45.98,45.98,45.97,45.98,38300.0,39.2309,39.2309,39.2224,39.2309,38300.0
2012-04-27 13:20:00,45.97,45.98,45.96,45.97,34900.0,39.2224,39.2309,39.2138,39.2224,34900.0
2012-04-27 13:25:00,45.97,45.99,45.96,45.98,57200.0,39.2224,39.2394,39.2138,39.2309,57200.0
2012-04-27 13:30:00,45.99,46.04,45.98,46.04,85400.0,39.2394,39.2821,39.2309,39.2821,85400.0
2012-04-27 13:35:00,46.04,46.08,46.03,46.03,166400.0,39.2821,39.3162,39.2736,39.2736,166400.0
2012-04-27 13:40:00,46.03,46.08,46.03,46.07,57500.0,39.2736,39.3162,39.2736,39.3077,57500.0
2012-04-27 13:45:00,46.07,46.07,46.05,46.06,53500.0,39.3077,39.3077,39.2906,39.2992,53500.0
2012-04-27 13:50:00,46.06,46.07,46.02,46.02,74600.0,39.2992,39.3077,39.265,39.265,74600.0
2012-04-27 13:55:00,46.02,46.02,46.0,46.0,33900.0,39.265,39.265,39.248,39.248,33900.0
2012-04-27 14:00:00,46.01,46.01,45.96,45.97,35300.0,39.2565,39.2565,39.2138,39.2224,35300.0
2012-04-27 14:05:00,45.97,46.01,45.97,46.0,35800.0,39.2224,39.2565,39.2224,39.248,35800.0
2012-04-27 14:10:00,46.0,46.0,45.98,45.98,20000.0,39.248,39.248,39.2309,39.2309,20000.0
2012-04-27 14:15:00,45.97,45.98,45.96,45.96,20400.0,39.2224,39.2309,39.2138,39.2138,20400.0
2012-04-27 14:20:00,45.96,45.97,45.95,45.96,15400.0,39.2138,39.2224,39.2053,39.2138,15400.0
2012-04-27 14:25:00,45.96,45.97,45.93,45.93,17100.0,39.2138,39.2224,39.1882,39.1882,17100.0
2012-04-27 14:30:00,45.92,45.92,45.87,45.88,29400.0,39.1797,39.1797,39.137,39.1456,29400.0
2012-04-27 14:35:00,45.89,45.92,45.87,45.92,36000.0,39.1541,39.1797,39.137,39.1797,36000.0
2012-04-27 14:40:00,45.92,45.92,45.9,45.91,33100.0,39.1797,39.1797,39.1626,39.1712,33100.0
2012-04-27 14:45:00,45.91,45.93,45.9,45.93,41300.0,39.1712,39.1882,39.1626,39.1882,41300.0
2012-04-27 14:50:00,45.93,45.96,45.92,45.96,103200.0,39.1882,39.2138,39.1797,39.2138,103200.0
2012-04-27 14:55:00,45.96,45.97,45.95,45.96,36200.0,39.2138,39.2224,39.2053,39.2138,36200.0
2012-04-27 15:00:00,45.96,45.96,45.91,45.91,78600.0,39.2138,39.2138,39.1712,39.1712,78600.0
2012-04-27 15:05:00,45.92,45.98,45.91,45.98,93000.0,39.1797,39.2309,39.1712,39.2309,93000.0
2012-04-27 15:10:00,45.98,46.02,45.98,46.02,80100.0,39.2309,39.265,39.2309,39.265,80100.0
2012-04-27 15:15:00,46.02,46.02,45.97,45.98,71900.0,39.265,39.265,39.2224,39.2309,71900.0
2012-04-27 15:20:00,45.98,46.0,45.98,46.0,103500.0,39.2309,39.248,39.2309,39.248,103500.0
2012-04-27 15:25:00,45.99,46.0,45.97,45.98,102900.0,39.2394,39.248,39.2224,39.2309,102900.0
2012-04-27 15:30:00,45.98,45.98,45.96,45.98,123900.0,39.2309,39.2309,39.2138,39.2309,123900.0
2012-04-27 15:35:00,45.97,45.98,45.91,45.92,128500.0,39.2224,39.2309,39.1712,39.1797,128500.0
2012-04-27 15:40:00,45.92,45.95,45.91,45.92,159700.0,39.1797,39.2053,39.1712,39.1797,159700.0
2012-04-27 15:45:00,45.92,45.93,45.89,45.9,177600.0,39.1797,39.1882,39.1541,39.1626,177600.0
2012-04-27 15:50:00,45.9,45.9,45.85,45.87,169900.0,39.1626,39.1626,39.12,39.137,169900.0
2012-04-27 15:55:00,45.87,45.91,45.86,45.9,682600.0,39.137,39.1712,39.1285,39.1626,682600.0
2012-04-30 09:30:00,45.84,45.84,45.73,45.75,116500.0,39.1114,39.1114,39.0176,39.0347,116500.0
2012-04-30 09:35:00,45.74,45.75,45.68,45.69,583300.0,39.0261,39.0347,38.9749,38.9835,583300.0
2012-04-30 09:40:00,45.7,45.71,45.53,45.54,215900.0,38.992,39.0005,38.8469,38.8555,215900.0
2012-04-30 09:45:00,45.54,45.63,45.53,45.62,108300.0,38.8555,38.9323,38.8469,38.9237,108300.0
2012-04-30 09:50:00,45.62,45.62,45.55,45.55,111000.0,38.9237,38.9237,38.864,38.864,111000.0
2012-04-30 09:55:00,45.56,45.57,45.53,45.57,100500.0,38.8725,38.8811,38.8469,38.8811,100500.0
2012-04-30 10:00:00,45.58,45.59,45.52,45.59,52900.0,38.8896,38.8981,38.8384,38.8981,52900.0
2012-04-30 10:05:00,45.6,45.61,45.57,45.57,33500.0,38.9067,38.9152,38.8811,38.8811,33500.0
2012-04-30 10:10:00,45.58,45.65,45.54,45.64,47000.0,38.8896,38.9493,38.8555,38.9408,47000.0
2012-04-30 10:15:00,45.64,45.68,45.62,45.62,36100.0,38.9408,38.9749,38.9237,38.9237,36100.0
2012-04-30 10:20:00,45.63,45.65,45.61,45.64,34400.0,38.9323,38.9493,38.9152,38.9408,34400.0
2012-04-30 10:25:00,45.64,45.64,45.6,45.6,23800.0,38.9408,38.9408,38.9067,38.9067,23800.0
2012-04-30 10:30:00,45.6,45.6,45.52,45.54,91900.0,38.9067,38.9067,38.8384,38.8555,91900.0
2012-04-30 10:35:00,45.54,45.6,45.54,45.59,64200.0,38.8555,38.9067,38.8555,38.8981,64200.0
2012-04-30 10:40:00,45.6,45.63,45.57,45.63,65800.0,38.9067,38.9323,38.8811,38.9323,65800.0
2012-04-30 10:45:00,45.63,45.63,45.56,45.57,86600.0,38.9323,38.9323,38.8725,38.8811,86600.0
2012-04-30 10:50:00,45.57,45.58,45.52,45.54,44900.0,38.8811,38.8896,38.8384,38.8555,44900.0
2012-04-30 10:55:00,45.53,45.59,45.53,45.59,98900.0,38.8469,38.8981,38.8469,38.8981,98900.0
2012-04-30 11:00:00,45.58,45.61,45.58,45.6,18900.0,38.8896,38.9152,38.8896,38.9067,18900.0
2012-04-30 11:05:00,45.61,45.64,45.6,45.62,66400.0,38.9152,38.9408,38.9067,38.9237,66400.0
2012-04-30 11:10:00,45.62,45.63,45.61,45.61,58800.0,38.9237,38.9323,38.9152,38.9152,58800.0
2012-04-30 11:15:00,45.61,45.62,45.6,45.61,18600.0,38.9152,38.9237,38.9067,38.9152,18600.0
2012-04-30 11:20:00,45.61,45.66,45.61,45.64,48100.0,38.9152,38.9579,38.9152,38.9408,48100.0
2012-04-30 11:25:00,45.64,45.65,45.58,45.62,65700.0,38.9408,38.9493,38.8896,38.9237,65700.0
2012-04-30 11:30:00,45.63,45.65,45.58,45.59,49100.0,38.9323,38.9493,38.8896,38.8981,49100.0
2012-04-30 11:35:00,45.59,45.6,45.58,45.6,20500.0,38.8981,38.9067,38.8896,38.9067,20500.0
2012-04-30 11:40:00,45.59,45.63,45.59,45.62,55100.0,38.8981,38.9323,38.8981,38.9237,55100.0
2012-04-30 11:45:00,45.63,45.65,45.62,45.65,58800.0,38.9323,38.9493,38.9237,38.9493,58800.0
2012-04-30 11:50:00,45.64,45.7,45.64,45.69,70900.0,38.9408,38.992,38.9408,38.9835,70900.0
2012-04-30 11:55:00,45.69,45.71,45.68,45.69,46900.0,38.9835,39.0005,38.9749,38.9835,46900.0
2012-04-30 12:00:00,45.7,45.7,45.65,45.65,51300.0,38.992,38.992,38.9493,38.9493,51300.0
2012-04-30 12:05:00,45.65,45.66,45.63,45.65,35500.0,38.9493,38.9579,38.9323,38.9493,35500.0
2012-04-30 12:10:00,45.65,45.68,45.65,45.67,26700.0,38.9493,38.9749,38.9493,38.9664,26700.0
2012-04-30 12:15:00,45.66,45.69,45.66,45.69,50700.0,38.9579,38.9835,38.9579,38.9835,50700.0
2012-04-30 12:20:00,45.69,45.7,45.68,45.69,48700.0,38.9835,38.992,38.9749,38.9835,48700.0
2012-04-30 12:25:00,45.7,45.71,45.67,45.67,60500.0,38.992,39.0005,38.9664,38.9664,60500.0
2012-04-30 12:30:00,45.67,45.71,45.66,45.67,35100.0,38.9664,39.0005,38.9579,38.9664,35100.0
2012-04-30 12:35:00,45.68,45.71,45.67,45.7,26900.0,38.9749,39.0005,38.9664,38.992,26900.0
2012-04-30 12:40:00,45.71,45.73,45.71,45.73,49300.0,39.0005,39.0176,39.0005,39.0176,49300.0
2012-04-30 12:45:00,45.74,45.75,45.73,45.75,25500.0,39.0261,39.0347,39.0176,39.0347,25500.0
2012-04-30 12:50:00,45.74,45.74,45.71,45.71,32400.0,39.0261,39.0261,39.0005,39.0005,32400.0
2012-04-30 12:55:00,45.72,45.74,45.68,45.68,69300.0,39.0091,39.0261,38.9749,38.9749,69300.0
2012-04-30 13:00:00,45.68,45.69,45.67,45.67,21200.0,38.9749,38.9835,38.9664,38.9664,21200.0
2012-04-30 13:05:00,45.67,45.69,45.67,45.69,11300.0,38.9664,38.9835,38.9664,38.9835,11300.0
2012-04-30 13:10:00,45.69,45.7,45.68,45.68,46400.0,38.9835,38.992,38.9749,38.9749,46400.0
2012-04-30 13:15:00,45.68,45.7,45.68,45.69,9100.0,38.9749,38.992,38.9749,38.9835,9100.0
2012-04-30 13:20:00,45.68,45.69,45.67,45.68,21500.0,38.9749,38.9835,38.9664,38.9749,21500.0
2012-04-30 13:25:00,45.67,45.67,45.65,45.67,26400.0,38.9664,38.9664,38.9493,38.9664,26400.0
2012-04-30 13:30:00,45.67,45.68,45.63,45.65,37400.0,38.9664,38.9749,38.9323,38.9493,37400.0
2012-04-30 13:35:00,45.65,45.66,45.64,45.65,41500.0,38.9493,38.9579,38.9408,38.9493,41500.0
2012-04-30 13:40:00,45.65,45.65,45.62,45.62,46800.0,38.9493,38.9493,38.9237,38.9237,46800.0
2012-04-30 13:45:00,45.62,45.64,45.61,45.64,7700.0,38.9237,38.9408,38.9152,38.9408,7700.0
2012-04-30 13:50:00,45.63,45.69,45.63,45.65,146200.0,38.9323,38.9835,38.9323,38.9493,146200.0
2012-04-30 13:55:00,45.65,45.66,45.63,45.65,27200.0,38.9493,38.9579,38.9323,38.9493,27200.0
2012-04-30 14:00:00,45.66,45.67,45.62,45.63,49200.0,38.9579,38.9664,38.9237,38.9323,49200.0
2012-04-30 14:05:00,45.63,45.64,45.6,45.6,21400.0,38.9323,38.9408,38.9067,38.9067,21400.0
2012-04-30 14:10:00,45.61,45.63,45.58,45.6,48600.0,38.9152,38.9323,38.8896,38.9067,48600.0
2012-04-30 14:15:00,45.6,45.62,45.59,45.6,54600.0,38.9067,38.9237,38.8981,38.9067,54600.0
2012-04-30 14:20:00,45.6,45.61,45.59,45.6,31500.0,38.9067,38.9152,38.8981,38.9067,31500.0
2012-04-30 14:25:00,45.6,45.61,45.56,45.57,88000.0,38.9067,38.9152,38.8725,38.8811,88000.0
2012-04-30 14:30:00,45.57,45.57,45.56,45.56,19600.0,38.8811,38.8811,38.8725,38.8725,19600.0
2012-04-30 14:35:00,45.57,45.63,45.52,45.52,424300.0,38.8811,38.9323,38.8384,38.8384,424300.0
2012-04-30 14:40:00,45.52,45.53,45.51,45.52,34900.0,38.8384,38.8469,38.8299,38.8384,34900.0
2012-04-30 14:45:00,45.51,45.52,45.5,45.52,60600.0,38.8299,38.8384,38.8213,38.8384,60600.0
2012-04-30 14:50:00,45.52,45.56,45.51,45.56,46500.0,38.8384,38.8725,38.8299,38.8725,46500.0
2012-04-30 14:55:00,45.55,45.58,45.55,45.57,34800.0,38.864,38.8896,38.864,38.8811,34800.0
2012-04-30 15:00:00,45.57,45.59,45.56,45.59,47900.0,38.8811,38.8981,38.8725,38.8981,47900.0
2012-04-30 15:05:00,45.59,45.59,45.58,45.58,10400.0,38.8981,38.8981,38.8896,38.8896,10400.0
2012-04-30 15:10:00,45.59,45.61,45.57,45.58,32300.0,38.8981,38.9152,38.8811,38.8896,32300.0
2012-04-30 15:15:00,45.59,45.59,45.57,45.59,37600.0,38.8981,38.8981,38.8811,38.8981,37600.0
2012-04-30 15:20:00,45.59,45.62,45.59,45.6,41500.0,38.8981,38.9237,38.8981,38.9067,41500.0
2012-04-30 15:25:00,45.6,45.6,45.58,45.59,309600.0,38.9067,38.9067,38.8896,38.8981,309600.0
2012-04-30 15:30:00,45.59,45.64,45.59,45.63,54100.0,38.8981,38.9408,38.8981,38.9323,54100.0
2012-04-30 15:35:00,45.63,45.65,45.62,45.65,42400.0,38.9323,38.9493,38.9237,38.9493,42400.0
2012-04-30 15:40:00,45.66,45.7,45.66,45.7,49600.0,38.9579,38.992,38.9579,38.992,49600.0
2012-04-30 15:45:00,45.7,45.71,45.66,45.66,174700.0,38.992,39.0005,38.9579,38.9579,174700.0
2012-04-30 15:50:00,45.66,45.68,45.65,45.67,261000.0,38.9579,38.9749,38.9493,38.9664,261000.0
2012-04-30 15:55:00,45.67,45.68,45.65,45.67,702400.0,38.9664,38.9749,38.9493,38.9664,702400.0
2012-05-01 09:30:00,45.72,45.72,45.61,45.64,189500.0,39.0091,39.0091,38.9152,38.9408,189500.0
2012-05-01 09:35:00,45.64,45.7,45.64,45.66,60100.0,38.9408,38.992,38.9408,38.9579,60100.0
2012-05-01 09:40:00,45.67,45.8,45.67,45.78,122800.0,38.9664,39.0773,38.9664,39.0603,122800.0
2012-05-01 09:45:00,45.77,45.78,45.7,45.71,84600.0,39.0517,39.0603,38.992,39.0005,84600.0
2012-05-01 09:50:00,45.71,45.73,45.67,45.67,125100.0,39.0005,39.0176,38.9664,38.9664,125100.0
2012-05-01 09:55:00,45.66,45.67,45.57,45.59,198700.0,38.9579,38.9664,38.8811,38.8981,198700.0
2012-05-01 10:00:00,45.63,45.9,45.58,45.89,304000.0,38.9323,39.1626,38.8896,39.1541,304000.0
2012-05-01 10:05:00,45.89,45.96,45.89,45.94,319400.0,39.1541,39.2138,39.1541,39.1968,319400.0
2012-05-01 10:10:00,45.93,45.97,45.93,45.96,224800.0,39.1882,39.2224,39.1882,39.2138,224800.0
2012-05-01 10:15:00,45.95,46.07,45.95,46.06,242700.0,39.2053,39.3077,39.2053,39.2992,242700.0
2012-05-01 10:20:00,46.06,46.13,46.05,46.12,100500.0,39.2992,39.3589,39.2906,39.3503,100500.0
2012-05-01 10:25:00,46.11,46.11,46.08,46.08,156700.0,39.3418,39.3418,39.3162,39.3162,156700.0
2012-05-01 10:30:00,46.08,46.14,46.08,46.1,76900.0,39.3162,39.3674,39.3162,39.3333,76900.0
2012-05-01 10:35:00,46.1,46.11,46.09,46.09,42100.0,39.3333,39.3418,39.3247,39.3247,42100.0
2012-05-01 10:40:00,46.1,46.1,46.07,46.08,45100.0,39.3333,39.3333,39.3077,39.3162,45100.0
2012-05-01 10:45:00,46.08,46.11,46.07,46.09,141000.0,39.3162,39.3418,39.3077,39.3247,141000.0
2012-05-01 10:50:00,46.1,46.13,46.1,46.11,25000.0,39.3333,39.3589,39.3333,39.3418,25000.0
2012-05-01 10:55:00,46.11,46.12,46.09,46.1,102800.0,39.3418,39.3503,39.3247,39.3333,102800.0
2012-05-01 11:00:00,46.1,46.1,46.08,46.1,93000.0,39.3333,39.3333,39.3162,39.3333,93000.0
2012-05-01 11:05:00,46.1,46.12,46.09,46.11,41000.0,39.3333,39.3503,39.3247,39.3418,41000.0
2012-05-01 11:10:00,46.12,46.13,46.11,46.13,52100.0,39.3503,39.3589,39.3418,39.3589,52100.0
2012-05-01 11:15:00,46.14,46.16,46.13,46.16,177100.0,39.3674,39.3845,39.3589,39.3845,177100.0
2012-05-01 11:20:00,46.16,46.17,46.14,46.15,20600.0,39.3845,39.393,39.3674,39.3759,20600.0
2012-05-01 11:25:00,46.15,46.16,46.14,46.16,30300.0,39.3759,39.3845,39.3674,39.3845,30300.0
2012-05-01 11:30:00,46.16,46.16,46.14,46.15,22200.0,39.3845,39.3845,39.3674,39.3759,22200.0
2012-05-01 11:35:00,46.14,46.14,46.12,46.13,44000.0,39.3674,39.3674,39.3503,39.3589,44000.0
2012-05-01 11:40:00,46.13,46.14,46.12,46.13,90700.0,39.3589,39.3674,39.3503,39.3589,90700.0
2012-05-01 11:45:00,46.13,46.22,46.13,46.19,282300.0,39.3589,39.4357,39.3589,39.4101,282300.0
2012-05-01 11:50:00,46.19,46.27,46.19,46.26,94200.0,39.4101,39.4783,39.4101,39.4698,94200.0
2012-05-01 11:55:00,46.26,46.26,46.22,46.22,35700.0,39.4698,39.4698,39.4357,39.4357,35700.0
2012-05-01 12:00:00,46.22,46.22,46.21,46.22,26600.0,39.4357,39.4357,39.4271,39.4357,26600.0
2012-05-01 12:05:00,46.22,46.22,46.2,46.2,38600.0,39.4357,39.4357,39.4186,39.4186,38600.0
2012-05-01 12:10:00,46.2,46.22,46.2,46.21,66100.0,39.4186,39.4357,39.4186,39.4271,66100.0
2012-05-01 12:15:00,46.21,46.23,46.21,46.22,15400.0,39.4271,39.4442,39.4271,39.4357,15400.0
2012-05-01 12:20:00,46.22,46.24,46.22,46.23,30200.0,39.4357,39.4527,39.4357,39.4442,30200.0
2012-05-01 12:25:00,46.23,46.24,46.22,46.23,27000.0,39.4442,39.4527,39.4357,39.4442,27000.0
2012-05-01 12:30:00,46.23,46.25,46.23,46.25,192500.0,39.4442,39.4613,39.4442,39.4613,192500.0
2012-05-01 12:35:00,46.24,46.25,46.24,46.24,45100.0,39.4527,39.4613,39.4527,39.4527,45100.0
2012-05-01 12:40:00,46.24,46.25,46.23,46.23,36600.0,39.4527,39.4613,39.4442,39.4442,36600.0
2012-05-01 12:45:00,46.23,46.23,46.22,46.22,20100.0,39.4442,39.4442,39.4357,39.4357,20100.0
2012-05-01 12:50:00,46.23,46.23,46.21,46.21,33000.0,39.4442,39.4442,39.4271,39.4271,33000.0
2012-05-01 12:55:00,46.21,46.22,46.19,46.2,38600.0,39.4271,39.4357,39.4101,39.4186,38600.0
2012-05-01 13:00:00,46.19,46.2,46.18,46.19,19600.0,39.4101,39.4186,39.4015,39.4101,19600.0
2012-05-01 13:05:00,46.19,46.21,46.18,46.2,70500.0,39.4101,39.4271,39.4015,39.4186,70500.0
2012-05-01 13:10:00,46.2,46.21,46.2,46.2,57300.0,39.4186,39.4271,39.4186,39.4186,57300.0
2012-05-01 13:15:00,46.21,46.21,46.19,46.19,56500.0,39.4271,39.4271,39.4101,39.4101,56500.0
2012-05-01 13:20:00,46.18,46.18,46.15,46.16,22700.0,39.4015,39.4015,39.3759,39.3845,22700.0
2012-05-01 13:25:00,46.16,46.16,46.14,46.14,26700.0,39.3845,39.3845,39.3674,39.3674,26700.0
2012-05-01 13:30:00,46.14,46.15,46.14,46.15,69500.0,39.3674,39.3759,39.3674,39.3759,69500.0
2012-05-01 13:35:00,46.15,46.18,46.15,46.18,43200.0,39.3759,39.4015,39.3759,39.4015,43200.0
2012-05-01 13:40:00,46.17,46.17,46.14,46.14,27400.0,39.393,39.393,39.3674,39.3674,27400.0
2012-05-01 13:45:00,46.15,46.15,46.12,46.12,38500.0,39.3759,39.3759,39.3503,39.3503,38500.0
2012-05-01 13:50:00,46.13,46.15,46.11,46.15,127500.0,39.3589,39.3759,39.3418,39.3759,127500.0
2012-05-01 13:55:00,46.15,46.16,46.14,46.15,59500.0,39.3759,39.3845,39.3674,39.3759,59500.0
2012-05-01 14:00:00,46.15,46.15,46.13,46.13,8100.0,39.3759,39.3759,39.3589,39.3589,8100.0
2012-05-01 14:05:00,46.12,46.14,46.11,46.13,34600.0,39.3503,39.3674,39.3418,39.3589,34600.0
2012-05-01 14:10:00,46.13,46.13,46.1,46.1,26200.0,39.3589,39.3589,39.3333,39.3333,26200.0
2012-05-01 14:15:00,46.11,46.14,46.1,46.11,53700.0,39.3418,39.3674,39.3333,39.3418,53700.0
2012-05-01 14:20:00,46.12,46.14,46.11,46.12,289800.0,39.3503,39.3674,39.3418,39.3503,289800.0
2012-05-01 14:25:00,46.13,46.13,46.07,46.12,107500.0,39.3589,39.3589,39.3077,39.3503,107500.0
2012-05-01 14:30:00,46.12,46.15,46.11,46.15,38900.0,39.3503,39.3759,39.3418,39.3759,38900.0
2012-05-01 14:35:00,46.14,46.16,46.13,46.13,46600.0,39.3674,39.3845,39.3589,39.3589,46600.0
2012-05-01 14:40:00,46.13,46.13,46.1,46.12,34400.0,39.3589,39.3589,39.3333,39.3503,34400.0
2012-05-01 14:45:00,46.12,46.13,46.09,46.12,24000.0,39.3503,39.3589,39.3247,39.3503,24000.0
2012-05-01 14:50:00,46.11,46.14,46.1,46.11,83600.0,39.3418,39.3674,39.3333,39.3418,83600.0
2012-05-01 14:55:00,46.11,46.12,46.09,46.09,50300.0,39.3418,39.3503,39.3247,39.3247,50300.0
2012-05-01 15:00:00,46.1,46.12,46.08,46.11,46900.0,39.3333,39.3503,39.3162,39.3418,46900.0
2012-05-01 15:05:00,46.11,46.12,46.09,46.1,34400.0,39.3418,39.3503,39.3247,39.3333,34400.0
2012-05-01 15:10:00,46.1,46.1,46.06,46.06,27800.0,39.3333,39.3333,39.2992,39.2992,27800.0
2012-05-01 15:15:00,46.06,46.06,46.03,46.05,53200.0,39.2992,39.2992,39.2736,39.2906,53200.0
2012-05-01 15:20:00,46.05,46.06,46.03,46.04,81400.0,39.2906,39.2992,39.2736,39.2821,81400.0
2012-05-01 15:25:00,46.04,46.05,45.99,46.02,116700.0,39.2821,39.2906,39.2394,39.265,116700.0
2012-05-01 15:30:00,46.02,46.02,45.99,45.99,64800.0,39.265,39.265,39.2394,39.2394,64800.0
2012-05-01 15:35:00,45.99,45.99,45.94,45.96,115600.0,39.2394,39.2394,39.1968,39.2138,115600.0
2012-05-01 15:40:00,45.96,45.97,45.94,45.95,45200.0,39.2138,39.2224,39.1968,39.2053,45200.0
2012-05-01 15:45:00,45.95,45.97,45.92,45.97,131300.0,39.2053,39.2224,39.1797,39.2224,131300.0
2012-05-01 15:50:00,45.96,45.97,45.9,45.91,201400.0,39.2138,39.2224,39.1626,39.1712,201400.0
2012-05-01 15:55:00,45.91,45.92,45.88,45.92,437800.0,39.1712,39.1797,39.1456,39.1797,437800.0
2012-05-02 09:30:00,45.75,45.78,45.7,45.72,74500.0,39.0347,39.0603,38.992,39.0091,74500.0
2012-05-02 09:35:00,45.72,45.87,45.7,45.86,122800.0,39.0091,39.137,38.992,39.1285,122800.0
2012-05-02 09:40:00,45.86,45.89,45.85,45.87,270100.0,39.1285,39.1541,39.12,39.137,270100.0
2012-05-02 09:45:00,45.86,45.9,45.85,45.87,84700.0,39.1285,39.1626,39.12,39.137,84700.0
2012-05-02 09:50:00,45.88,45.89,45.78,45.78,113700.0,39.1456,39.1541,39.0603,39.0603,113700.0
2012-05-02 09:55:00,45.79,45.86,45.79,45.84,46000.0,39.0688,39.1285,39.0688,39.1114,46000.0
2012-05-02 10:00:00,45.86,45.86,45.78,45.78,211800.0,39.1285,39.1285,39.0603,39.0603,211800.0
2012-05-02 10:05:00,45.77,45.83,45.75,45.81,390900.0,39.0517,39.1029,39.0347,39.0858,390900.0
2012-05-02 10:10:00,45.82,45.82,45.78,45.79,99200.0,39.0944,39.0944,39.0603,39.0688,99200.0
2012-05-02 10:15:00,45.79,45.79,45.7,45.74,57500.0,39.0688,39.0688,38.992,39.0261,57500.0
2012-05-02 10:20:00,45.74,45.76,45.73,45.76,13500.0,39.0261,39.0432,39.0176,39.0432,13500.0
2012-05-02 10:25:00,45.76,45.76,45.68,45.69,152000.0,39.0432,39.0432,38.9749,38.9835,152000.0
2012-05-02 10:30:00,45.69,45.78,45.66,45.78,120500.0,38.9835,39.0603,38.9579,39.0603,120500.0
2012-05-02 10:35:00,45.78,45.82,45.75,45.79,51800.0,39.0603,39.0944,39.0347,39.0688,51800.0
2012-05-02 10:40:00,45.8,45.83,45.79,45.83,56700.0,39.0773,39.1029,39.0688,39.1029,56700.0
2012-05-02 10:45:00,45.83,45.89,45.83,45.87,81400.0,39.1029,39.1541,39.1029,39.137,81400.0
2012-05-02 10:50:00,45.86,45.92,45.86,45.91,9600.0,39.1285,39.1797,39.1285,39.1712,9600.0
2012-05-02 10:55:00,45.92,45.96,45.91,45.92,23600.0,39.1797,39.2138,39.1712,39.1797,23600.0
2012-05-02 11:00:00,45.92,45.95,45.9,45.9,51800.0,39.1797,39.2053,39.1626,39.1626,51800.0
2012-05-02 11:05:00,45.89,45.91,45.85,45.87,31300.0,39.1541,39.1712,39.12,39.137,31300.0
2012-05-02 11:10:00,45.88,45.9,45.86,45.89,30500.0,39.1456,39.1626,39.1285,39.1541,30500.0
2012-05-02 11:15:00,45.9,45.93,45.89,45.93,26900.0,39.1626,39.1882,39.1541,39.1882,26900.0
2012-05-02 11:20:00,45.93,45.94,45.92,45.92,30800.0,39.1882,39.1968,39.1797,39.1797,30800.0
2012-05-02 11:25:00,45.93,45.97,45.93,45.97,51700.0,39.1882,39.2224,39.1882,39.2224,51700.0
2012-05-02 11:30:00,45.98,46.02,45.97,46.02,32500.0,39.2309,39.265,39.2224,39.265,32500.0
2012-05-02 11:35:00,46.02,46.05,46.01,46.04,261900.0,39.265,39.2906,39.2565,39.2821,261900.0
2012-05-02 11:40:00,46.04,46.05,46.03,46.03,19700.0,39.2821,39.2906,39.2736,39.2736,19700.0
2012-05-02 11:45:00,46.03,46.07,46.02,46.05,24600.0,39.2736,39.3077,39.265,39.2906,24600.0
2012-05-02 11:50:00,46.05,46.06,46.04,46.04,9600.0,39.2906,39.2992,39.2821,39.2821,9600.0
2012-05-02 11:55:00,46.03,46.05,46.0,46.01,32800.0,39.2736,39.2906,39.248,39.2565,32800.0
2012-05-02 12:00:00,46.01,46.04,45.98,46.04,21800.0,39.2565,39.2821,39.2309,39.2821,21800.0
2012-05-02 12:05:00,46.03,46.05,46.03,46.05,20600.0,39.2736,39.2906,39.2736,39.2906,20600.0
2012-05-02 12:10:00,46.05,46.07,46.05,46.06,30200.0,39.2906,39.3077,39.2906,39.2992,30200.0
2012-05-02 12:15:00,46.06,46.13,46.06,46.11,53600.0,39.2992,39.3589,39.2992,39.3418,53600.0
2012-05-02 12:20:00,46.11,46.16,46.11,46.14,24900.0,39.3418,39.3845,39.3418,39.3674,24900.0
2012-05-02 12:25:00,46.13,46.14,46.12,46.12,11000.0,39.3589,39.3674,39.3503,39.3503,11000.0
2012-05-02 12:30:00,46.12,46.14,46.11,46.13,12400.0,39.3503,39.3674,39.3418,39.3589,12400.0
2012-05-02 12:35:00,46.13,46.16,46.12,46.13,25900.0,39.3589,39.3845,39.3503,39.3589,25900.0
2012-05-02 12:40:00,46.13,46.14,46.12,46.12,17500.0,39.3589,39.3674,39.3503,39.3503,17500.0
2012-05-02 12:45:00,46.12,46.13,46.1,46.12,17200.0,39.3503,39.3589,39.3333,39.3503,17200.0
2012-05-02 12:50:00,46.13,46.13,46.11,46.13,13500.0,39.3589,39.3589,39.3418,39.3589,13500.0
2012-05-02 12:55:00,46.14,46.14,46.1,46.12,10500.0,39.3674,39.3674,39.3333,39.3503,10500.0
2012-05-02 13:00:00,46.12,46.14,46.11,46.11,10500.0,39.3503,39.3674,39.3418,39.3418,10500.0
2012-05-02 13:05:00,46.11,46.13,46.1,46.12,28300.0,39.3418,39.3589,39.3333,39.3503,28300.0
2012-05-02 13:10:00,46.12,46.12,46.1,46.12,25700.0,39.3503,39.3503,39.3333,39.3503,25700.0
2012-05-02 13:15:00,46.11,46.13,46.08,46.08,31800.0,39.3418,39.3589,39.3162,39.3162,31800.0
2012-05-02 13:20:00,46.08,46.09,46.05,46.06,22200.0,39.3162,39.3247,39.2906,39.2992,22200.0
2012-05-02 13:25:00,46.06,46.06,46.03,46.03,10500.0,39.2992,39.2992,39.2736,39.2736,10500.0
2012-05-02 13:30:00,46.03,46.06,46.03,46.05,20100.0,39.2736,39.2992,39.2736,39.2906,20100.0
2012-05-02 13:35:00,46.05,46.06,46.05,46.06,3800.0,39.2906,39.2992,39.2906,39.2992,3800.0
2012-05-02 13:40:00,46.07,46.09,46.06,46.09,6300.0,39.3077,39.3247,39.2992,39.3247,6300.0
2012-05-02 13:45:00,46.09,46.13,46.09,46.13,9000.0,39.3247,39.3589,39.3247,39.3589,9000.0
2012-05-02 13:50:00,46.13,46.16,46.12,46.16,40500.0,39.3589,39.3845,39.3503,39.3845,40500.0
2012-05-02 13:55:00,46.15,46.16,46.13,46.13,14800.0,39.3759,39.3845,39.3589,39.3589,14800.0
2012-05-02 14:00:00,46.13,46.16,46.12,46.13,16600.0,39.3589,39.3845,39.3503,39.3589,16600.0
2012-05-02 14:05:00,46.12,46.18,46.12,46.17,25000.0,39.3503,39.4015,39.3503,39.393,25000.0
2012-05-02 14:10:00,46.17,46.19,46.14,46.15,32000.0,39.393,39.4101,39.3674,39.3759,32000.0
2012-05-02 14:15:00,46.15,46.17,46.14,46.17,26600.0,39.3759,39.393,39.3674,39.393,26600.0
2012-05-02 14:20:00,46.17,46.17,46.15,46.16,11800.0,39.393,39.393,39.3759,39.3845,11800.0
2012-05-02 14:25:00,46.16,46.19,46.14,46.18,177800.0,39.3845,39.4101,39.3674,39.4015,177800.0
2012-05-02 14:30:00,46.17,46.18,46.12,46.15,970900.0,39.393,39.4015,39.3503,39.3759,970900.0
2012-05-02 14:35:00,46.14,46.14,46.11,46.12,156000.0,39.3674,39.3674,39.3418,39.3503,156000.0
2012-05-02 14:40:00,46.12,46.13,46.11,46.13,39000.0,39.3503,39.3589,39.3418,39.3589,39000.0
2012-05-02 14:45:00,46.13,46.13,46.09,46.11,506300.0,39.3589,39.3589,39.3247,39.3418,506300.0
2012-05-02 14:50:00,46.1,46.11,46.09,46.11,636900.0,39.3333,39.3418,39.3247,39.3418,636900.0
2012-05-02 14:55:00,46.11,46.11,46.05,46.06,2069100.0,39.3418,39.3418,39.2906,39.2992,2069100.0
2012-05-02 15:00:00,46.07,46.09,46.01,46.01,225000.0,39.3077,39.3247,39.2565,39.2565,225000.0
2012-05-02 15:05:00,46.01,46.04,46.01,46.02,46300.0,39.2565,39.2821,39.2565,39.265,46300.0
2012-05-02 15:10:00,46.02,46.02,46.0,46.02,34900.0,39.265,39.265,39.248,39.265,34900.0
2012-05-02 15:15:00,46.02,46.05,46.01,46.03,75700.0,39.265,39.2906,39.2565,39.2736,75700.0
2012-05-02 15:20:00,46.03,46.06,46.03,46.06,42600.0,39.2736,39.2992,39.2736,39.2992,42600.0
2012-05-02 15:25:00,46.06,46.07,46.04,46.06,101400.0,39.2992,39.3077,39.2821,39.2992,101400.0
2012-05-02 15:30:00,46.06,46.07,46.03,46.05,113300.0,39.2992,39.3077,39.2736,39.2906,113300.0
2012-05-02 15:35:00,46.05,46.09,46.05,46.09,75600.0,39.2906,39.3247,39.2906,39.3247,75600.0
2012-05-02 15:40:00,46.08,46.17,46.08,46.17,95700.0,39.3162,39.393,39.3162,39.393,95700.0
2012-05-02 15:45:00,46.17,46.21,46.17,46.18,166200.0,39.393,39.4271,39.393,39.4015,166200.0
2012-05-02 15:50:00,46.18,46.19,46.13,46.14,127100.0,39.4015,39.4101,39.3589,39.3674,127100.0
2012-05-02 15:55:00,46.14,46.16,46.12,46.15,366800.0,39.3674,39.3845,39.3503,39.3759,366800.0
2012-05-03 09:30:00,46.14,46.14,46.05,46.07,32200.0,39.3674,39.3674,39.2906,39.3077,32200.0
2012-05-03 09:35:00,46.06,46.06,45.93,45.99,77300.0,39.2992,39.2992,39.1882,39.2394,77300.0
2012-05-03 09:40:00,45.99,46.05,45.97,46.04,189900.0,39.2394,39.2906,39.2224,39.2821,189900.0
2012-05-03 09:45:00,46.05,46.09,46.03,46.08,106900.0,39.2906,39.3247,39.2736,39.3162,106900.0
2012-05-03 09:50:00,46.08,46.12,46.07,46.1,75400.0,39.3162,39.3503,39.3077,39.3333,75400.0
2012-05-03 09:55:00,46.1,46.12,46.08,46.12,104700.0,39.3333,39.3503,39.3162,39.3503,104700.0
2012-05-03 10:00:00,46.11,46.12,45.96,45.98,240400.0,39.3418,39.3503,39.2138,39.2309,240400.0
2012-05-03 10:05:00,45.98,45.99,45.94,45.98,97900.0,39.2309,39.2394,39.1968,39.2309,97900.0
2012-05-03 10:10:00,45.98,45.99,45.93,45.94,35100.0,39.2309,39.2394,39.1882,39.1968,35100.0
2012-05-03 10:15:00,45.93,45.95,45.9,45.91,44100.0,39.1882,39.2053,39.1626,39.1712,44100.0
2012-05-03 10:20:00,45.9,45.91,45.87,45.9,115800.0,39.1626,39.1712,39.137,39.1626,115800.0
2012-05-03 10:25:00,45.91,45.98,45.9,45.98,21400.0,39.1712,39.2309,39.1626,39.2309,21400.0
2012-05-03 10:30:00,45.98,46.0,45.96,46.0,31900.0,39.2309,39.248,39.2138,39.248,31900.0
2012-05-03 10:35:00,46.0,46.08,46.0,46.08,36700.0,39.248,39.3162,39.248,39.3162,36700.0
2012-05-03 10:40:00,46.07,46.09,46.06,46.06,18600.0,39.3077,39.3247,39.2992,39.2992,18600.0
2012-05-03 10:45:00,46.05,46.06,46.05,46.06,23000.0,39.2906,39.2992,39.2906,39.2992,23000.0
2012-05-03 10:50:00,46.06,46.08,46.03,46.06,69600.0,39.2992,39.3162,39.2736,39.2992,69600.0
2012-05-03 10:55:00,46.06,46.14,46.06,46.14,126300.0,39.2992,39.3674,39.2992,39.3674,126300.0
2012-05-03 11:00:00,46.14,46.16,46.13,46.14,27300.0,39.3674,39.3845,39.3589,39.3674,27300.0
2012-05-03 11:05:00,46.14,46.15,46.12,46.13,32200.0,39.3674,39.3759,39.3503,39.3589,32200.0
2012-05-03 11:10:00,46.13,46.14,46.11,46.12,14000.0,39.3589,39.3674,39.3418,39.3503,14000.0
2012-05-03 11:15:00,46.12,46.17,46.11,46.16,24200.0,39.3503,39.393,39.3418,39.3845,24200.0
2012-05-03 11:20:00,46.15,46.17,46.15,46.17,12800.0,39.3759,39.393,39.3759,39.393,12800.0
2012-05-03 11:25:00,46.17,46.18,46.13,46.14,61300.0,39.393,39.4015,39.3589,39.3674,61300.0
2012-05-03 11:30:00,46.14,46.16,46.11,46.11,22400.0,39.3674,39.3845,39.3418,39.3418,22400.0
2012-05-03 11:35:00,46.1,46.11,46.09,46.1,22400.0,39.3333,39.3418,39.3247,39.3333,22400.0
2012-05-03 11:40:00,46.1,46.12,46.1,46.12,22000.0,39.3333,39.3503,39.3333,39.3503,22000.0
2012-05-03 11:45:00,46.11,46.12,45.98,45.98,58100.0,39.3418,39.3503,39.2309,39.2309,58100.0
2012-05-03 11:50:00,45.98,46.0,45.96,46.0,139200.0,39.2309,39.248,39.2138,39.248,139200.0
2012-05-03 11:55:00,46.0,46.0,45.96,45.96,23000.0,39.248,39.248,39.2138,39.2138,23000.0
2012-05-03 12:00:00,45.96,45.97,45.9,45.92,11500.0,39.2138,39.2224,39.1626,39.1797,11500.0
2012-05-03 12:05:00,45.9,45.94,45.9,45.94,18500.0,39.1626,39.1968,39.1626,39.1968,18500.0
2012-05-03 12:10:00,45.93,45.95,45.92,45.93,10500.0,39.1882,39.2053,39.1797,39.1882,10500.0
2012-05-03 12:15:00,45.94,45.97,45.94,45.97,16900.0,39.1968,39.2224,39.1968,39.2224,16900.0
2012-05-03 12:20:00,45.97,45.97,45.93,45.93,40000.0,39.2224,39.2224,39.1882,39.1882,40000.0
2012-05-03 12:25:00,45.93,45.96,45.9,45.96,46400.0,39.1882,39.2138,39.1626,39.2138,46400.0
2012-05-03 12:30:00,45.95,45.95,45.93,45.95,10800.0,39.2053,39.2053,39.1882,39.2053,10800.0
2012-05-03 12:35:00,45.96,45.98,45.96,45.97,17100.0,39.2138,39.2309,39.2138,39.2224,17100.0
2012-05-03 12:40:00,45.97,45.97,45.93,45.93,6200.0,39.2224,39.2224,39.1882,39.1882,6200.0
2012-05-03 12:45:00,45.94,45.95,45.93,45.95,16900.0,39.1968,39.2053,39.1882,39.2053,16900.0
2012-05-03 12:50:00,45.95,45.97,45.95,45.95,31400.0,39.2053,39.2224,39.2053,39.2053,31400.0
2012-05-03 12:55:00,45.96,45.96,45.93,45.94,12600.0,39.2138,39.2138,39.1882,39.1968,12600.0
2012-05-03 13:00:00,45.94,45.95,45.92,45.93,14700.0,39.1968,39.2053,39.1797,39.1882,14700.0
2012-05-03 13:05:00,45.92,45.94,45.89,45.9,16700.0,39.1797,39.1968,39.1541,39.1626,16700.0
2012-05-03 13:10:00,45.9,45.9,45.86,45.88,45700.0,39.1626,39.1626,39.1285,39.1456,45700.0
2012-05-03 13:15:00,45.88,45.91,45.88,45.91,34600.0,39.1456,39.1712,39.1456,39.1712,34600.0
2012-05-03 13:20:00,45.91,45.93,45.9,45.91,25600.0,39.1712,39.1882,39.1626,39.1712,25600.0
2012-05-03 13:25:00,45.91,45.94,45.91,45.94,75500.0,39.1712,39.1968,39.1712,39.1968,75500.0
2012-05-03 13:30:00,45.94,45.94,45.88,45.89,23200.0,39.1968,39.1968,39.1456,39.1541,23200.0
2012-05-03 13:35:00,45.88,45.89,45.87,45.88,4800.0,39.1456,39.1541,39.137,39.1456,4800.0
2012-05-03 13:40:00,45.88,45.88,45.71,45.71,75700.0,39.1456,39.1456,39.0005,39.0005,75700.0
2012-05-03 13:45:00,45.7,45.75,45.7,45.75,69200.0,38.992,39.0347,38.992,39.0347,69200.0
2012-05-03 13:50:00,45.75,45.75,45.7,45.74,20400.0,39.0347,39.0347,38.992,39.0261,20400.0
2012-05-03 13:55:00,45.74,45.78,45.74,45.74,14200.0,39.0261,39.0603,39.0261,39.0261,14200.0
2012-05-03 14:00:00,45.74,45.75,45.72,45.73,13600.0,39.0261,39.0347,39.0091,39.0176,13600.0
2012-05-03 14:05:00,45.74,45.77,45.74,45.75,10700.0,39.0261,39.0517,39.0261,39.0347,10700.0
2012-05-03 14:10:00,45.75,45.77,45.72,45.74,43500.0,39.0347,39.0517,39.0091,39.0261,43500.0
2012-05-03 14:15:00,45.75,45.79,45.74,45.78,18400.0,39.0347,39.0688,39.0261,39.0603,18400.0
2012-05-03 14:20:00,45.77,45.78,45.74,45.75,18900.0,39.0517,39.0603,39.0261,39.0347,18900.0
2012-05-03 14:25:00,45.75,45.76,45.74,45.74,9400.0,39.0347,39.0432,39.0261,39.0261,9400.0
2012-05-03 14:30:00,45.74,45.76,45.73,45.75,23300.0,39.0261,39.0432,39.0176,39.0347,23300.0
2012-05-03 14:35:00,45.76,45.76,45.73,45.73,27800.0,39.0432,39.0432,39.0176,39.0176,27800.0
2012-05-03 14:40:00,45.73,45.73,45.69,45.71,75200.0,39.0176,39.0176,38.9835,39.0005,75200.0
2012-05-03 14:45:00,45.7,45.72,45.66,45.67,92500.0,38.992,39.0091,38.9579,38.9664,92500.0
2012-05-03 14:50:00,45.67,45.71,45.67,45.7,26200.0,38.9664,39.0005,38.9664,38.992,26200.0
2012-05-03 14:55:00,45.69,45.73,45.69,45.71,29400.0,38.9835,39.0176,38.9835,39.0005,29400.0
2012-05-03 15:00:00,45.72,45.74,45.72,45.74,43300.0,39.0091,39.0261,39.0091,39.0261,43300.0
2012-05-03 15:05:00,45.74,45.76,45.72,45.74,113400.0,39.0261,39.0432,39.0091,39.0261,113400.0
2012-05-03 15:10:00,45.75,45.77,45.73,45.77,25100.0,39.0347,39.0517,39.0176,39.0517,25100.0
2012-05-03 15:15:00,45.77,45.85,45.77,45.84,187000.0,39.0517,39.12,39.0517,39.1114,187000.0
2012-05-03 15:20:00,45.85,45.89,45.84,45.86,96000.0,39.12,39.1541,39.1114,39.1285,96000.0
2012-05-03 15:25:00,45.85,45.88,45.84,45.85,88700.0,39.12,39.1456,39.1114,39.12,88700.0
2012-05-03 15:30:00,45.84,45.89,45.84,45.85,88300.0,39.1114,39.1541,39.1114,39.12,88300.0
2012-05-03 15:35:00,45.86,45.87,45.79,45.79,104400.0,39.1285,39.137,39.0688,39.0688,104400.0
2012-05-03 15:40:00,45.79,45.85,45.78,45.83,120600.0,39.0688,39.12,39.0603,39.1029,120600.0
2012-05-03 15:45:00,45.82,45.85,45.8,45.82,184900.0,39.0944,39.12,39.0773,39.0944,184900.0
2012-05-03 15:50:00,45.82,45.83,45.79,45.81,123700.0,39.0944,39.1029,39.0688,39.0858,123700.0
2012-05-03 15:55:00,45.8,45.84,45.8,45.82,537900.0,39.0773,39.1114,39.0773,39.0944,537900.0
2012-05-04 09:30:00,45.6,45.6,45.48,45.52,113900.0,38.9067,38.9067,38.8043,38.8384,113900.0
2012-05-04 09:35:00,45.52,45.52,45.38,45.39,95400.0,38.8384,38.8384,38.719,38.7275,95400.0
2012-05-04 09:40:00,45.38,45.39,45.3,45.3,216600.0,38.719,38.7275,38.6507,38.6507,216600.0
2012-05-04 09:45:00,45.3,45.35,45.27,45.35,258900.0,38.6507,38.6934,38.6251,38.6934,258900.0
2012-05-04 09:50:00,45.35,45.49,45.35,45.48,764700.0,38.6934,38.8128,38.6934,38.8043,764700.0
2012-05-04 09:55:00,45.48,45.48,45.38,45.41,46500.0,38.8043,38.8043,38.719,38.7446,46500.0
2012-05-04 10:00:00,45.4,45.42,45.35,45.38,157500.0,38.736,38.7531,38.6934,38.719,157500.0
2012-05-04 10:05:00,45.38,45.41,45.37,45.37,187200.0,38.719,38.7446,38.7104,38.7104,187200.0
2012-05-04 10:10:00,45.38,45.4,45.31,45.35,297300.0,38.719,38.736,38.6592,38.6934,297300.0
2012-05-04 10:15:00,45.36,45.39,45.09,45.35,534500.0,38.7019,38.7275,38.4715,38.6934,534500.0
2012-05-04 10:20:00,45.35,45.39,45.35,45.38,131400.0,38.6934,38.7275,38.6934,38.719,131400.0
2012-05-04 10:25:00,45.39,45.4,45.35,45.35,53100.0,38.7275,38.736,38.6934,38.6934,53100.0
2012-05-04 10:30:00,45.35,45.36,45.24,45.26,35900.0,38.6934,38.7019,38.5995,38.6166,35900.0
2012-05-04 10:35:00,45.26,45.26,45.21,45.24,55600.0,38.6166,38.6166,38.5739,38.5995,55600.0
2012-05-04 10:40:00,45.25,45.28,45.23,45.28,54900.0,38.608,38.6336,38.591,38.6336,54900.0
2012-05-04 10:45:00,45.27,45.32,45.25,45.31,42100.0,38.6251,38.6678,38.608,38.6592,42100.0
2012-05-04 10:50:00,45.31,45.33,45.29,45.33,24200.0,38.6592,38.6763,38.6422,38.6763,24200.0
2012-05-04 10:55:00,45.33,45.39,45.33,45.37,132400.0,38.6763,38.7275,38.6763,38.7104,132400.0
2012-05-04 11:00:00,45.38,45.38,45.29,45.32,46000.0,38.719,38.719,38.6422,38.6678,46000.0
2012-05-04 11:05:00,45.32,45.34,45.25,45.27,66200.0,38.6678,38.6848,38.608,38.6251,66200.0
2012-05-04 11:10:00,45.26,45.29,45.26,45.26,66200.0,38.6166,38.6422,38.6166,38.6166,66200.0
2012-05-04 11:15:00,45.26,45.28,45.21,45.25,19400.0,38.6166,38.6336,38.5739,38.608,19400.0
2012-05-04 11:20:00,45.25,45.25,45.17,45.18,39000.0,38.608,38.608,38.5398,38.5483,39000.0
2012-05-04 11:25:00,45.19,45.22,45.18,45.19,27900.0,38.5569,38.5824,38.5483,38.5569,27900.0
2012-05-04 11:30:00,45.19,45.19,45.11,45.11,29600.0,38.5569,38.5569,38.4886,38.4886,29600.0
2012-05-04 11:35:00,45.11,45.11,45.05,45.06,50300.0,38.4886,38.4886,38.4374,38.4459,50300.0
2012-05-04 11:40:00,45.05,45.11,45.05,45.07,69300.0,38.4374,38.4886,38.4374,38.4545,69300.0
2012-05-04 11:45:00,45.07,45.07,45.03,45.04,43600.0,38.4545,38.4545,38.4203,38.4289,43600.0
2012-05-04 11:50:00,45.04,45.04,44.97,45.03,78000.0,38.4289,38.4289,38.3691,38.4203,78000.0
2012-05-04 11:55:00,45.03,45.03,45.0,45.0,14400.0,38.4203,38.4203,38.3947,38.3947,14400.0
2012-05-04 12:00:00,45.01,45.04,45.0,45.03,160600.0,38.4033,38.4289,38.3947,38.4203,160600.0
2012-05-04 12:05:00,45.03,45.07,45.03,45.07,33300.0,38.4203,38.4545,38.4203,38.4545,33300.0
2012-05-04 12:10:00,45.06,45.08,45.06,45.06,15000.0,38.4459,38.463,38.4459,38.4459,15000.0
2012-05-04 12:15:00,45.06,45.06,45.02,45.03,78200.0,38.4459,38.4459,38.4118,38.4203,78200.0
2012-05-04 12:20:00,45.03,45.04,44.97,44.97,38700.0,38.4203,38.4289,38.3691,38.3691,38700.0
2012-05-04 12:25:00,44.97,45.02,44.97,44.98,148400.0,38.3691,38.4118,38.3691,38.3777,148400.0
2012-05-04 12:30:00,44.99,45.0,44.98,44.99,12000.0,38.3862,38.3947,38.3777,38.3862,12000.0
2012-05-04 12:35:00,44.98,44.98,44.9,44.92,35900.0,38.3777,38.3777,38.3094,38.3265,35900.0
2012-05-04 12:40:00,44.91,44.94,44.91,44.94,24000.0,38.318,38.3435,38.318,38.3435,24000.0
2012-05-04 12:45:00,44.94,44.97,44.93,44.94,9000.0,38.3435,38.3691,38.335,38.3435,9000.0
2012-05-04 12:50:00,44.95,44.98,44.93,44.94,37000.0,38.3521,38.3777,38.335,38.3435,37000.0
2012-05-04 12:55:00,44.95,44.97,44.93,44.97,11200.0,38.3521,38.3691,38.335,38.3691,11200.0
2012-05-04 13:00:00,44.97,44.99,44.96,44.96,101200.0,38.3691,38.3862,38.3606,38.3606,101200.0
2012-05-04 13:05:00,44.96,45.0,44.95,44.97,20000.0,38.3606,38.3947,38.3521,38.3691,20000.0
2012-05-04 13:10:00,44.97,45.01,44.96,44.96,47400.0,38.3691,38.4033,38.3606,38.3606,47400.0
2012-05-04 13:15:00,44.96,45.03,44.96,45.02,17200.0,38.3606,38.4203,38.3606,38.4118,17200.0
2012-05-04 13:20:00,45.02,45.02,44.98,44.98,15400.0,38.4118,38.4118,38.3777,38.3777,15400.0
2012-05-04 13:25:00,44.98,45.04,44.98,45.04,18100.0,38.3777,38.4289,38.3777,38.4289,18100.0
2012-05-04 13:30:00,45.04,45.11,45.03,45.09,89800.0,38.4289,38.4886,38.4203,38.4715,89800.0
2012-05-04 13:35:00,45.08,45.09,45.05,45.09,25700.0,38.463,38.4715,38.4374,38.4715,25700.0
2012-05-04 13:40:00,45.08,45.08,45.05,45.05,8000.0,38.463,38.463,38.4374,38.4374,8000.0
2012-05-04 13:45:00,45.05,45.06,45.02,45.03,38400.0,38.4374,38.4459,38.4118,38.4203,38400.0
2012-05-04 13:50:00,45.04,45.07,45.04,45.06,16200.0,38.4289,38.4545,38.4289,38.4459,16200.0
2012-05-04 13:55:00,45.06,45.07,45.05,45.06,7300.0,38.4459,38.4545,38.4374,38.4459,7300.0
2012-05-04 14:00:00,45.05,45.06,45.01,45.03,65900.0,38.4374,38.4459,38.4033,38.4203,65900.0
2012-05-04 14:05:00,45.02,45.02,44.99,45.02,15000.0,38.4118,38.4118,38.3862,38.4118,15000.0
2012-05-04 14:10:00,45.01,45.01,44.99,45.0,67000.0,38.4033,38.4033,38.3862,38.3947,67000.0
2012-05-04 14:15:00,44.99,45.01,44.96,45.01,30400.0,38.3862,38.4033,38.3606,38.4033,30400.0
2012-05-04 14:20:00,45.01,45.02,44.99,45.01,30000.0,38.4033,38.4118,38.3862,38.4033,30000.0
2012-05-04 14:25:00,45.0,45.02,44.99,44.99,16400.0,38.3947,38.4118,38.3862,38.3862,16400.0
2012-05-04 14:30:00,45.0,45.0,44.98,45.0,17000.0,38.3947,38.3947,38.3777,38.3947,17000.0
2012-05-04 14:35:00,45.0,45.0,44.88,44.9,68900.0,38.3947,38.3947,38.2924,38.3094,68900.0
2012-05-04 14:40:00,44.9,44.91,44.88,44.91,26900.0,38.3094,38.318,38.2924,38.318,26900.0
2012-05-04 14:45:00,44.91,44.97,44.91,44.96,39400.0,38.318,38.3691,38.318,38.3606,39400.0
2012-05-04 14:50:00,44.96,44.96,44.89,44.89,17200.0,38.3606,38.3606,38.3009,38.3009,17200.0
2012-05-04 14:55:00,44.89,44.99,44.89,44.98,24000.0,38.3009,38.3862,38.3009,38.3777,24000.0
2012-05-04 15:00:00,44.98,45.03,44.97,45.03,11500.0,38.3777,38.4203,38.3691,38.4203,11500.0
2012-05-04 15:05:00,45.03,45.03,45.0,45.0,16800.0,38.4203,38.4203,38.3947,38.3947,16800.0
2012-05-04 15:10:00,45.0,45.0,44.96,44.97,65400.0,38.3947,38.3947,38.3606,38.3691,65400.0
2012-05-04 15:15:00,44.97,44.98,44.94,44.95,123500.0,38.3691,38.3777,38.3435,38.3521,123500.0
2012-05-04 15:20:00,44.96,44.96,44.93,44.95,327500.0,38.3606,38.3606,38.335,38.3521,327500.0
2012-05-04 15:25:00,44.95,44.96,44.9,44.91,196800.0,38.3521,38.3606,38.3094,38.318,196800.0
2012-05-04 15:30:00,44.92,44.98,44.92,44.98,193400.0,38.3265,38.3777,38.3265,38.3777,193400.0
2012-05-04 15:35:00,44.97,44.98,44.94,44.94,159100.0,38.3691,38.3777,38.3435,38.3435,159100.0
2012-05-04 15:40:00,44.94,45.0,44.94,45.0,211100.0,38.3435,38.3947,38.3435,38.3947,211100.0
2012-05-04 15:45:00,45.0,45.01,44.98,44.99,392400.0,38.3947,38.4033,38.3777,38.3862,392400.0
2012-05-04 15:50:00,44.98,45.0,44.95,44.95,260700.0,38.3777,38.3947,38.3521,38.3521,260700.0
2012-05-04 15:55:00,44.95,44.96,44.87,44.9,1926500.0,38.3521,38.3606,38.2838,38.3094,1926500.0
2012-05-07 09:30:00,44.78,44.81,44.73,44.75,82100.0,38.207,38.2326,38.1644,38.1814,82100.0
2012-05-07 09:35:00,44.74,44.87,44.73,44.86,626000.0,38.1729,38.2838,38.1644,38.2753,626000.0
2012-05-07 09:40:00,44.87,44.97,44.87,44.94,702300.0,38.2838,38.3691,38.2838,38.3435,702300.0
2012-05-07 09:45:00,44.93,44.94,44.88,44.88,39000.0,38.335,38.3435,38.2924,38.2924,39000.0
2012-05-07 09:50:00,44.88,44.95,44.88,44.89,56500.0,38.2924,38.3521,38.2924,38.3009,56500.0
2012-05-07 09:55:00,44.88,44.95,44.86,44.95,40900.0,38.2924,38.3521,38.2753,38.3521,40900.0
2012-05-07 10:00:00,44.95,45.03,44.95,45.01,34500.0,38.3521,38.4203,38.3521,38.4033,34500.0
2012-05-07 10:05:00,45.01,45.05,45.0,45.04,36600.0,38.4033,38.4374,38.3947,38.4289,36600.0
2012-05-07 10:10:00,45.04,45.05,44.96,44.99,36200.0,38.4289,38.4374,38.3606,38.3862,36200.0
2012-05-07 10:15:00,44.98,45.05,44.95,45.05,84800.0,38.3777,38.4374,38.3521,38.4374,84800.0
2012-05-07 10:20:00,45.05,45.07,44.98,45.07,326400.0,38.4374,38.4545,38.3777,38.4545,326400.0
2012-05-07 10:25:00,45.07,45.07,44.85,44.86,109700.0,38.4545,38.4545,38.2668,38.2753,109700.0
2012-05-07 10:30:00,44.86,44.89,44.83,44.86,100200.0,38.2753,38.3009,38.2497,38.2753,100200.0
2012-05-07 10:35:00,44.86,44.86,44.81,44.83,32000.0,38.2753,38.2753,38.2326,38.2497,32000.0
2012-05-07 10:40:00,44.83,44.88,44.83,44.87,78600.0,38.2497,38.2924,38.2497,38.2838,78600.0
2012-05-07 10:45:00,44.86,44.97,44.86,44.97,192600.0,38.2753,38.3691,38.2753,38.3691,192600.0
2012-05-07 10:50:00,44.97,45.02,44.97,45.02,190900.0,38.3691,38.4118,38.3691,38.4118,190900.0
2012-05-07 10:55:00,45.02,45.03,44.96,44.99,259100.0,38.4118,38.4203,38.3606,38.3862,259100.0
2012-05-07 11:00:00,44.99,45.06,44.98,45.04,781100.0,38.3862,38.4459,38.3777,38.4289,781100.0
2012-05-07 11:05:00,45.04,45.07,45.04,45.05,310900.0,38.4289,38.4545,38.4289,38.4374,310900.0
2012-05-07 11:10:00,45.04,45.08,45.01,45.01,150500.0,38.4289,38.463,38.4033,38.4033,150500.0
2012-05-07 11:15:00,45.02,45.02,44.98,45.0,58900.0,38.4118,38.4118,38.3777,38.3947,58900.0
2012-05-07 11:20:00,45.0,45.02,45.0,45.0,124400.0,38.3947,38.4118,38.3947,38.3947,124400.0
2012-05-07 11:25:00,45.01,45.01,44.96,44.97,48800.0,38.4033,38.4033,38.3606,38.3691,48800.0
2012-05-07 11:30:00,44.97,45.02,44.97,45.02,66500.0,38.3691,38.4118,38.3691,38.4118,66500.0
2012-05-07 11:35:00,45.01,45.01,44.97,45.0,44000.0,38.4033,38.4033,38.3691,38.3947,44000.0
2012-05-07 11:40:00,45.0,45.01,44.94,44.94,122200.0,38.3947,38.4033,38.3435,38.3435,122200.0
2012-05-07 11:45:00,44.94,44.98,44.94,44.98,9300.0,38.3435,38.3777,38.3435,38.3777,9300.0
2012-05-07 11:50:00,44.98,44.98,44.94,44.94,16600.0,38.3777,38.3777,38.3435,38.3435,16600.0
2012-05-07 11:55:00,44.94,44.98,44.93,44.97,44400.0,38.3435,38.3777,38.335,38.3691,44400.0
2012-05-07 12:00:00,44.97,44.98,44.94,44.95,26100.0,38.3691,38.3777,38.3435,38.3521,26100.0
2012-05-07 12:05:00,44.95,44.98,44.93,44.94,28300.0,38.3521,38.3777,38.335,38.3435,28300.0
2012-05-07 12:10:00,44.94,44.94,44.9,44.91,23600.0,38.3435,38.3435,38.3094,38.318,23600.0
2012-05-07 12:15:00,44.9,44.91,44.88,44.9,20000.0,38.3094,38.318,38.2924,38.3094,20000.0
2012-05-07 12:20:00,44.9,44.94,44.89,44.93,9400.0,38.3094,38.3435,38.3009,38.335,9400.0
2012-05-07 12:25:00,44.94,44.94,44.91,44.91,7200.0,38.3435,38.3435,38.318,38.318,7200.0
2012-05-07 12:30:00,44.92,45.0,44.92,44.99,41100.0,38.3265,38.3947,38.3265,38.3862,41100.0
2012-05-07 12:35:00,44.99,45.01,44.99,45.0,16400.0,38.3862,38.4033,38.3862,38.3947,16400.0
2012-05-07 12:40:00,44.99,45.0,44.98,44.98,35100.0,38.3862,38.3947,38.3777,38.3777,35100.0
2012-05-07 12:45:00,44.99,44.99,44.96,44.97,12200.0,38.3862,38.3862,38.3606,38.3691,12200.0
2012-05-07 12:50:00,44.97,44.99,44.96,44.97,14300.0,38.3691,38.3862,38.3606,38.3691,14300.0
2012-05-07 12:55:00,44.96,44.98,44.95,44.98,13500.0,38.3606,38.3777,38.3521,38.3777,13500.0
2012-05-07 13:00:00,44.99,44.99,44.96,44.97,5500.0,38.3862,38.3862,38.3606,38.3691,5500.0
2012-05-07 13:05:00,44.97,44.99,44.96,44.96,7500.0,38.3691,38.3862,38.3606,38.3606,7500.0
2012-05-07 13:10:00,44.95,45.0,44.94,45.0,26800.0,38.3521,38.3947,38.3435,38.3947,26800.0
2012-05-07 13:15:00,44.99,45.01,44.97,44.99,12400.0,38.3862,38.4033,38.3691,38.3862,12400.0
2012-05-07 13:20:00,44.99,45.05,44.95,44.96,154100.0,38.3862,38.4374,38.3521,38.3606,154100.0
2012-05-07 13:25:00,44.96,44.96,44.91,44.91,131900.0,38.3606,38.3606,38.318,38.318,131900.0
2012-05-07 13:30:00,44.92,44.95,44.92,44.94,23600.0,38.3265,38.3521,38.3265,38.3435,23600.0
2012-05-07 13:35:00,44.94,45.0,44.94,44.99,23100.0,38.3435,38.3947,38.3435,38.3862,23100.0
2012-05-07 13:40:00,44.98,45.02,44.97,44.98,86200.0,38.3777,38.4118,38.3691,38.3777,86200.0
2012-05-07 13:45:00,44.98,45.0,44.96,45.0,82600.0,38.3777,38.3947,38.3606,38.3947,82600.0
2012-05-07 13:50:00,45.0,45.06,44.98,45.04,50500.0,38.3947,38.4459,38.3777,38.4289,50500.0
2012-05-07 13:55:00,45.04,45.06,45.0,45.0,104300.0,38.4289,38.4459,38.3947,38.3947,104300.0
2012-05-07 14:00:00,45.0,45.05,45.0,45.02,37800.0,38.3947,38.4374,38.3947,38.4118,37800.0
2012-05-07 14:05:00,45.02,45.05,45.02,45.02,11900.0,38.4118,38.4374,38.4118,38.4118,11900.0
2012-05-07 14:10:00,45.02,45.04,45.01,45.04,35200.0,38.4118,38.4289,38.4033,38.4289,35200.0
2012-05-07 14:15:00,45.02,45.05,44.98,45.0,29200.0,38.4118,38.4374,38.3777,38.3947,29200.0
2012-05-07 14:20:00,45.0,45.03,45.0,45.01,19600.0,38.3947,38.4203,38.3947,38.4033,19600.0
2012-05-07 14:25:00,45.02,45.03,44.97,44.99,100700.0,38.4118,38.4203,38.3691,38.3862,100700.0
2012-05-07 14:30:00,44.99,45.01,44.98,45.0,32700.0,38.3862,38.4033,38.3777,38.3947,32700.0
2012-05-07 14:35:00,45.0,45.02,44.99,45.01,20400.0,38.3947,38.4118,38.3862,38.4033,20400.0
2012-05-07 14:40:00,45.02,45.02,44.99,45.01,56300.0,38.4118,38.4118,38.3862,38.4033,56300.0
2012-05-07 14:45:00,45.02,45.03,45.01,45.02,138800.0,38.4118,38.4203,38.4033,38.4118,138800.0
2012-05-07 14:50:00,45.02,45.06,45.02,45.05,18100.0,38.4118,38.4459,38.4118,38.4374,18100.0
2012-05-07 14:55:00,45.05,45.06,45.03,45.05,17100.0,38.4374,38.4459,38.4203,38.4374,17100.0
2012-05-07 15:00:00,45.06,45.07,45.04,45.04,62200.0,38.4459,38.4545,38.4289,38.4289,62200.0
2012-05-07 15:05:00,45.05,45.05,44.99,44.99,58300.0,38.4374,38.4374,38.3862,38.3862,58300.0
2012-05-07 15:10:00,44.98,45.03,44.98,45.03,98800.0,38.3777,38.4203,38.3777,38.4203,98800.0
2012-05-07 15:15:00,45.03,45.04,44.99,45.02,78500.0,38.4203,38.4289,38.3862,38.4118,78500.0
2012-05-07 15:20:00,45.02,45.04,45.01,45.03,17500.0,38.4118,38.4289,38.4033,38.4203,17500.0
2012-05-07 15:25:00,45.03,45.03,44.98,45.0,68700.0,38.4203,38.4203,38.3777,38.3947,68700.0
2012-05-07 15:30:00,45.0,45.03,44.98,45.03,68500.0,38.3947,38.4203,38.3777,38.4203,68500.0
2012-05-07 15:35:00,45.02,45.04,45.0,45.02,39700.0,38.4118,38.4289,38.3947,38.4118,39700.0
2012-05-07 15:40:00,45.02,45.02,44.99,45.0,39900.0,38.4118,38.4118,38.3862,38.3947,39900.0
2012-05-07 15:45:00,45.01,45.02,44.97,44.99,32200.0,38.4033,38.4118,38.3691,38.3862,32200.0
2012-05-07 15:50:00,44.98,44.98,44.87,44.89,139400.0,38.3777,38.3777,38.2838,38.3009,139400.0
2012-05-07 15:55:00,44.88,44.93,44.88,44.91,347200.0,38.2924,38.335,38.2924,38.318,347200.0
2012-05-08 09:30:00,44.55,44.56,44.34,44.35,333400.0,38.0108,38.0193,37.8316,37.8402,333400.0
2012-05-08 09:35:00,44.36,44.36,44.19,44.2,305900.0,37.8487,37.8487,37.7036,37.7122,305900.0
2012-05-08 09:40:00,44.19,44.32,44.18,44.28,253000.0,37.7036,37.8146,37.6951,37.7804,253000.0
2012-05-08 09:45:00,44.28,44.38,44.26,44.35,71100.0,37.7804,37.8657,37.7634,37.8402,71100.0
2012-05-08 09:50:00,44.35,44.37,44.31,44.32,82000.0,37.8402,37.8572,37.806,37.8146,82000.0
2012-05-08 09:55:00,44.31,44.31,44.26,44.28,144200.0,37.806,37.806,37.7634,37.7804,144200.0
2012-05-08 10:00:00,44.29,44.29,44.16,44.16,223200.0,37.789,37.789,37.678,37.678,223200.0
2012-05-08 10:05:00,44.17,44.18,44.13,44.18,165000.0,37.6866,37.6951,37.6524,37.6951,165000.0
2012-05-08 10:10:00,44.18,44.18,44.07,44.08,122300.0,37.6951,37.6951,37.6013,37.6098,122300.0
2012-05-08 10:15:00,44.08,44.12,44.04,44.11,100400.0,37.6098,37.6439,37.5757,37.6354,100400.0
2012-05-08 10:20:00,44.11,44.11,44.03,44.04,28100.0,37.6354,37.6354,37.5671,37.5757,28100.0
2012-05-08 10:25:00,44.03,44.03,43.95,43.96,143500.0,37.5671,37.5671,37.4989,37.5074,143500.0
2012-05-08 10:30:00,43.95,43.95,43.85,43.85,122300.0,37.4989,37.4989,37.4135,37.4135,122300.0
2012-05-08 10:35:00,43.84,43.86,43.8,43.86,53200.0,37.405,37.4221,37.3709,37.4221,53200.0
2012-05-08 10:40:00,43.85,43.89,43.85,43.87,86200.0,37.4135,37.4477,37.4135,37.4306,86200.0
2012-05-08 10:45:00,43.87,43.88,43.79,43.79,87300.0,37.4306,37.4391,37.3623,37.3623,87300.0
2012-05-08 10:50:00,43.79,43.79,43.73,43.78,47100.0,37.3623,37.3623,37.3112,37.3538,47100.0
2012-05-08 10:55:00,43.78,43.81,43.77,43.8,41300.0,37.3538,37.3794,37.3453,37.3709,41300.0
2012-05-08 11:00:00,43.79,43.8,43.7,43.72,73900.0,37.3623,37.3709,37.2856,37.3026,73900.0
2012-05-08 11:05:00,43.72,43.72,43.67,43.72,81100.0,37.3026,37.3026,37.26,37.3026,81100.0
2012-05-08 11:10:00,43.72,43.74,43.62,43.65,62300.0,37.3026,37.3197,37.2173,37.2429,62300.0
2012-05-08 11:15:00,43.65,43.79,43.63,43.78,194700.0,37.2429,37.3623,37.2258,37.3538,194700.0
2012-05-08 11:20:00,43.78,43.8,43.76,43.77,77200.0,37.3538,37.3709,37.3368,37.3453,77200.0
2012-05-08 11:25:00,43.78,43.82,43.78,43.82,135300.0,37.3538,37.3879,37.3538,37.3879,135300.0
2012-05-08 11:30:00,43.81,43.84,43.76,43.83,157500.0,37.3794,37.405,37.3368,37.3965,157500.0
2012-05-08 11:35:00,43.83,43.93,43.83,43.93,462200.0,37.3965,37.4818,37.3965,37.4818,462200.0
2012-05-08 11:40:00,43.93,43.97,43.91,43.92,471200.0,37.4818,37.5159,37.4647,37.4733,471200.0
2012-05-08 11:45:00,43.91,43.97,43.91,43.97,128800.0,37.4647,37.5159,37.4647,37.5159,128800.0
2012-05-08 11:50:00,43.98,44.13,43.98,44.09,816600.0,37.5245,37.6524,37.5245,37.6183,816600.0
2012-05-08 11:55:00,44.09,44.09,44.04,44.05,99800.0,37.6183,37.6183,37.5757,37.5842,99800.0
2012-05-08 12:00:00,44.06,44.08,44.0,44.01,121400.0,37.5927,37.6098,37.5415,37.5501,121400.0
2012-05-08 12:05:00,44.01,44.04,43.99,44.0,880000.0,37.5501,37.5757,37.533,37.5415,880000.0
2012-05-08 12:10:00,44.0,44.0,43.98,44.0,32500.0,37.5415,37.5415,37.5245,37.5415,32500.0
2012-05-08 12:15:00,44.0,44.02,43.98,44.02,24700.0,37.5415,37.5586,37.5245,37.5586,24700.0
2012-05-08 12:20:00,44.02,44.02,43.97,43.97,11200.0,37.5586,37.5586,37.5159,37.5159,11200.0
2012-05-08 12:25:00,43.96,43.98,43.94,43.98,35900.0,37.5074,37.5245,37.4903,37.5245,35900.0
2012-05-08 12:30:00,43.97,43.97,43.94,43.96,60100.0,37.5159,37.5159,37.4903,37.5074,60100.0
2012-05-08 12:35:00,43.95,44.05,43.95,44.05,41600.0,37.4989,37.5842,37.4989,37.5842,41600.0
2012-05-08 12:40:00,44.04,44.05,43.99,44.03,34300.0,37.5757,37.5842,37.533,37.5671,34300.0
2012-05-08 12:45:00,44.04,44.06,44.01,44.01,33400.0,37.5757,37.5927,37.5501,37.5501,33400.0
2012-05-08 12:50:00,44.01,44.03,43.98,44.0,31400.0,37.5501,37.5671,37.5245,37.5415,31400.0
2012-05-08 12:55:00,44.0,44.0,43.96,43.97,76400.0,37.5415,37.5415,37.5074,37.5159,76400.0
2012-05-08 13:00:00,43.97,43.99,43.96,43.98,29200.0,37.5159,37.533,37.5074,37.5245,29200.0
2012-05-08 13:05:00,43.98,43.99,43.93,43.98,29400.0,37.5245,37.533,37.4818,37.5245,29400.0
2012-05-08 13:10:00,43.98,44.01,43.98,43.99,20800.0,37.5245,37.5501,37.5245,37.533,20800.0
2012-05-08 13:15:00,43.99,44.08,43.98,44.07,32700.0,37.533,37.6098,37.5245,37.6013,32700.0
2012-05-08 13:20:00,44.07,44.09,44.06,44.08,22200.0,37.6013,37.6183,37.5927,37.6098,22200.0
2012-05-08 13:25:00,44.08,44.16,44.08,44.16,33200.0,37.6098,37.678,37.6098,37.678,33200.0
2012-05-08 13:30:00,44.17,44.2,44.13,44.15,33400.0,37.6866,37.7122,37.6524,37.6695,33400.0
2012-05-08 13:35:00,44.15,44.19,44.13,44.16,136500.0,37.6695,37.7036,37.6524,37.678,136500.0
2012-05-08 13:40:00,44.17,44.2,44.13,44.2,48300.0,37.6866,37.7122,37.6524,37.7122,48300.0
2012-05-08 13:45:00,44.2,44.21,44.16,44.17,49400.0,37.7122,37.7207,37.678,37.6866,49400.0
2012-05-08 13:50:00,44.18,44.18,44.09,44.1,102500.0,37.6951,37.6951,37.6183,37.6268,102500.0
2012-05-08 13:55:00,44.09,44.16,44.08,44.16,39600.0,37.6183,37.678,37.6098,37.678,39600.0
2012-05-08 14:00:00,44.16,44.19,44.14,44.14,52700.0,37.678,37.7036,37.661,37.661,52700.0
2012-05-08 14:05:00,44.14,44.21,44.12,44.16,673000.0,37.661,37.7207,37.6439,37.678,673000.0
2012-05-08 14:10:00,44.16,44.17,44.09,44.09,61100.0,37.678,37.6866,37.6183,37.6183,61100.0
2012-05-08 14:15:00,44.08,44.11,44.07,44.08,56300.0,37.6098,37.6354,37.6013,37.6098,56300.0
2012-05-08 14:20:00,44.08,44.1,44.07,44.09,17600.0,37.6098,37.6268,37.6013,37.6183,17600.0
2012-05-08 14:25:00,44.09,44.13,44.09,44.13,10500.0,37.6183,37.6524,37.6183,37.6524,10500.0
2012-05-08 14:30:00,44.14,44.19,44.14,44.15,56700.0,37.661,37.7036,37.661,37.6695,56700.0
2012-05-08 14:35:00,44.15,44.21,44.14,44.21,34800.0,37.6695,37.7207,37.661,37.7207,34800.0
2012-05-08 14:40:00,44.21,44.26,44.2,44.2,179800.0,37.7207,37.7634,37.7122,37.7122,179800.0
2012-05-08 14:45:00,44.19,44.23,44.18,44.22,55000.0,37.7036,37.7378,37.6951,37.7292,55000.0
2012-05-08 14:50:00,44.22,44.29,44.22,44.25,90100.0,37.7292,37.789,37.7292,37.7548,90100.0
2012-05-08 14:55:00,44.25,44.26,44.23,44.25,47800.0,37.7548,37.7634,37.7378,37.7548,47800.0
2012-05-08 15:00:00,44.25,44.32,44.21,44.31,59200.0,37.7548,37.8146,37.7207,37.806,59200.0
2012-05-08 15:05:00,44.31,44.31,44.2,44.21,130100.0,37.806,37.806,37.7122,37.7207,130100.0
2012-05-08 15:10:00,44.22,44.28,44.22,44.28,71300.0,37.7292,37.7804,37.7292,37.7804,71300.0
2012-05-08 15:15:00,44.28,44.42,44.26,44.42,109000.0,37.7804,37.8999,37.7634,37.8999,109000.0
2012-05-08 15:20:00,44.43,44.43,44.33,44.34,791300.0,37.9084,37.9084,37.8231,37.8316,791300.0
2012-05-08 15:25:00,44.35,44.47,44.34,44.45,321700.0,37.8402,37.9425,37.8316,37.9255,321700.0
2012-05-08 15:30:00,44.42,44.44,44.35,44.36,171100.0,37.8999,37.9169,37.8402,37.8487,171100.0
2012-05-08 15:35:00,44.36,44.46,44.35,44.41,193000.0,37.8487,37.934,37.8402,37.8913,193000.0
2012-05-08 15:40:00,44.42,44.44,44.35,44.42,297600.0,37.8999,37.9169,37.8402,37.8999,297600.0
2012-05-08 15:45:00,44.42,44.43,44.34,44.35,301200.0,37.8999,37.9084,37.8316,37.8402,301200.0
2012-05-08 15:50:00,44.36,44.42,44.36,44.37,261900.0,37.8487,37.8999,37.8487,37.8572,261900.0
2012-05-08 15:55:00,44.38,44.42,44.34,44.34,612900.0,37.8657,37.8999,37.8316,37.8316,612900.0
2012-05-09 09:30:00,43.96,43.97,43.84,43.96,355300.0,37.5074,37.5159,37.405,37.5074,355300.0
2012-05-09 09:35:00,43.96,44.01,43.91,43.99,177600.0,37.5074,37.5501,37.4647,37.533,177600.0
2012-05-09 09:40:00,44.0,44.13,44.0,44.06,317400.0,37.5415,37.6524,37.5415,37.5927,317400.0
2012-05-09 09:45:00,44.04,44.12,44.03,44.03,97000.0,37.5757,37.6439,37.5671,37.5671,97000.0
2012-05-09 09:50:00,44.03,44.08,43.97,43.99,67400.0,37.5671,37.6098,37.5159,37.533,67400.0
2012-05-09 09:55:00,43.99,44.04,43.92,44.03,111800.0,37.533,37.5757,37.4733,37.5671,111800.0
2012-05-09 10:00:00,44.03,44.11,44.01,44.08,142600.0,37.5671,37.6354,37.5501,37.6098,142600.0
2012-05-09 10:05:00,44.06,44.07,43.88,43.92,233000.0,37.5927,37.6013,37.4391,37.4733,233000.0
2012-05-09 10:10:00,43.93,43.98,43.89,43.93,230300.0,37.4818,37.5245,37.4477,37.4818,230300.0
2012-05-09 10:15:00,43.93,43.93,43.79,43.87,223400.0,37.4818,37.4818,37.3623,37.4306,223400.0
2012-05-09 10:20:00,43.86,43.87,43.72,43.76,284300.0,37.4221,37.4306,37.3026,37.3368,284300.0
2012-05-09 10:25:00,43.78,43.79,43.69,43.71,287300.0,37.3538,37.3623,37.277,37.2941,287300.0
2012-05-09 10:30:00,43.71,43.86,43.71,43.84,53100.0,37.2941,37.4221,37.2941,37.405,53100.0
2012-05-09 10:35:00,43.86,43.87,43.8,43.86,54300.0,37.4221,37.4306,37.3709,37.4221,54300.0
2012-05-09 10:40:00,43.86,43.97,43.84,43.96,133100.0,37.4221,37.5159,37.405,37.5074,133100.0
2012-05-09 10:45:00,43.96,44.03,43.96,43.98,54400.0,37.5074,37.5671,37.5074,37.5245,54400.0
2012-05-09 10:50:00,43.98,44.03,43.93,44.02,88500.0,37.5245,37.5671,37.4818,37.5586,88500.0
2012-05-09 10:55:00,44.01,44.09,44.01,44.04,105100.0,37.5501,37.6183,37.5501,37.5757,105100.0
2012-05-09 11:00:00,44.03,44.1,43.98,44.1,37000.0,37.5671,37.6268,37.5245,37.6268,37000.0
2012-05-09 11:05:00,44.1,44.16,44.06,44.14,53300.0,37.6268,37.678,37.5927,37.661,53300.0
2012-05-09 11:10:00,44.15,44.34,44.15,44.31,400000.0,37.6695,37.8316,37.6695,37.806,400000.0
2012-05-09 11:15:00,44.31,44.32,44.2,44.22,218600.0,37.806,37.8146,37.7122,37.7292,218600.0
2012-05-09 11:20:00,44.22,44.32,44.21,44.29,242800.0,37.7292,37.8146,37.7207,37.789,242800.0
2012-05-09 11:25:00,44.29,44.3,44.18,44.21,629000.0,37.789,37.7975,37.6951,37.7207,629000.0
2012-05-09 11:30:00,44.22,44.23,44.18,44.23,93800.0,37.7292,37.7378,37.6951,37.7378,93800.0
2012-05-09 11:35:00,44.24,44.34,44.23,44.34,210300.0,37.7463,37.8316,37.7378,37.8316,210300.0
2012-05-09 11:40:00,44.35,44.36,44.31,44.32,131100.0,37.8402,37.8487,37.806,37.8146,131100.0
2012-05-09 11:45:00,44.32,44.37,44.31,44.34,48500.0,37.8146,37.8572,37.806,37.8316,48500.0
2012-05-09 11:50:00,44.35,44.35,44.3,44.31,139700.0,37.8402,37.8402,37.7975,37.806,139700.0
2012-05-09 11:55:00,44.32,44.37,44.24,44.24,80600.0,37.8146,37.8572,37.7463,37.7463,80600.0
2012-05-09 12:00:00,44.24,44.26,44.22,44.25,23900.0,37.7463,37.7634,37.7292,37.7548,23900.0
2012-05-09 12:05:00,44.25,44.26,44.19,44.19,25500.0,37.7548,37.7634,37.7036,37.7036,25500.0
2012-05-09 12:10:00,44.19,44.22,44.18,44.21,155200.0,37.7036,37.7292,37.6951,37.7207,155200.0
2012-05-09 12:15:00,44.22,44.23,44.19,44.21,41000.0,37.7292,37.7378,37.7036,37.7207,41000.0
2012-05-09 12:20:00,44.21,44.23,44.17,44.17,19800.0,37.7207,37.7378,37.6866,37.6866,19800.0
2012-05-09 12:25:00,44.18,44.2,44.14,44.19,116200.0,37.6951,37.7122,37.661,37.7036,116200.0
2012-05-09 12:30:00,44.18,44.18,44.1,44.12,30600.0,37.6951,37.6951,37.6268,37.6439,30600.0
2012-05-09 12:35:00,44.13,44.13,44.08,44.12,40700.0,37.6524,37.6524,37.6098,37.6439,40700.0
2012-05-09 12:40:00,44.13,44.14,44.07,44.09,41700.0,37.6524,37.661,37.6013,37.6183,41700.0
2012-05-09 12:45:00,44.09,44.15,44.05,44.14,143100.0,37.6183,37.6695,37.5842,37.661,143100.0
2012-05-09 12:50:00,44.13,44.17,44.07,44.11,64100.0,37.6524,37.6866,37.6013,37.6354,64100.0
2012-05-09 12:55:00,44.13,44.19,44.11,44.18,63000.0,37.6524,37.7036,37.6354,37.6951,63000.0
2012-05-09 13:00:00,44.18,44.29,44.18,44.29,97000.0,37.6951,37.789,37.6951,37.789,97000.0
2012-05-09 13:05:00,44.29,44.3,44.18,44.19,78500.0,37.789,37.7975,37.6951,37.7036,78500.0
2012-05-09 13:10:00,44.2,44.22,44.15,44.15,56600.0,37.7122,37.7292,37.6695,37.6695,56600.0
2012-05-09 13:15:00,44.15,44.18,44.1,44.1,55100.0,37.6695,37.6951,37.6268,37.6268,55100.0
2012-05-09 13:20:00,44.11,44.29,44.11,44.21,195500.0,37.6354,37.789,37.6354,37.7207,195500.0
2012-05-09 13:25:00,44.21,44.27,44.2,44.2,102700.0,37.7207,37.7719,37.7122,37.7122,102700.0
2012-05-09 13:30:00,44.23,44.33,44.22,44.33,87800.0,37.7378,37.8231,37.7292,37.8231,87800.0
2012-05-09 13:35:00,44.32,44.33,44.27,44.28,146700.0,37.8146,37.8231,37.7719,37.7804,146700.0
2012-05-09 13:40:00,44.29,44.37,44.29,44.33,70400.0,37.789,37.8572,37.789,37.8231,70400.0
2012-05-09 13:45:00,44.32,44.37,44.3,44.36,36500.0,37.8146,37.8572,37.7975,37.8487,36500.0
2012-05-09 13:50:00,44.37,44.42,44.35,44.35,144900.0,37.8572,37.8999,37.8402,37.8402,144900.0
2012-05-09 13:55:00,44.36,44.38,44.29,44.29,82600.0,37.8487,37.8657,37.789,37.789,82600.0
2012-05-09 14:00:00,44.29,44.31,44.26,44.28,135200.0,37.789,37.806,37.7634,37.7804,135200.0
2012-05-09 14:05:00,44.29,44.3,44.27,44.29,30200.0,37.789,37.7975,37.7719,37.789,30200.0
2012-05-09 14:10:00,44.3,44.33,44.28,44.32,50600.0,37.7975,37.8231,37.7804,37.8146,50600.0
2012-05-09 14:15:00,44.31,44.32,44.22,44.22,198800.0,37.806,37.8146,37.7292,37.7292,198800.0
2012-05-09 14:20:00,44.23,44.32,44.22,44.29,225600.0,37.7378,37.8146,37.7292,37.789,225600.0
2012-05-09 14:25:00,44.29,44.34,44.28,44.32,121700.0,37.789,37.8316,37.7804,37.8146,121700.0
2012-05-09 14:30:00,44.32,44.32,44.27,44.28,197000.0,37.8146,37.8146,37.7719,37.7804,197000.0
2012-05-09 14:35:00,44.28,44.29,44.21,44.22,65100.0,37.7804,37.789,37.7207,37.7292,65100.0
2012-05-09 14:40:00,44.23,44.3,44.23,44.28,59800.0,37.7378,37.7975,37.7378,37.7804,59800.0
2012-05-09 14:45:00,44.27,44.28,44.21,44.22,125500.0,37.7719,37.7804,37.7207,37.7292,125500.0
2012-05-09 14:50:00,44.22,44.28,44.2,44.22,165800.0,37.7292,37.7804,37.7122,37.7292,165800.0
2012-05-09 14:55:00,44.21,44.21,44.18,44.19,63700.0,37.7207,37.7207,37.6951,37.7036,63700.0
2012-05-09 15:00:00,44.19,44.2,44.16,44.17,99400.0,37.7036,37.7122,37.678,37.6866,99400.0
2012-05-09 15:05:00,44.17,44.19,44.14,44.15,46300.0,37.6866,37.7036,37.661,37.6695,46300.0
2012-05-09 15:10:00,44.15,44.2,44.12,44.14,192100.0,37.6695,37.7122,37.6439,37.661,192100.0
2012-05-09 15:15:00,44.13,44.23,44.12,44.19,263400.0,37.6524,37.7378,37.6439,37.7036,263400.0
2012-05-09 15:20:00,44.2,44.24,44.16,44.22,298000.0,37.7122,37.7463,37.678,37.7292,298000.0
2012-05-09 15:25:00,44.22,44.23,44.14,44.17,126000.0,37.7292,37.7378,37.661,37.6866,126000.0
2012-05-09 15:30:00,44.16,44.24,44.14,44.24,57700.0,37.678,37.7463,37.661,37.7463,57700.0
2012-05-09 15:35:00,44.23,44.26,44.19,44.24,234400.0,37.7378,37.7634,37.7036,37.7463,234400.0
2012-05-09 15:40:00,44.23,44.33,44.21,44.29,147600.0,37.7378,37.8231,37.7207,37.789,147600.0
2012-05-09 15:45:00,44.29,44.3,44.24,44.27,180100.0,37.789,37.7975,37.7463,37.7719,180100.0
2012-05-09 15:50:00,44.27,44.27,44.14,44.17,150600.0,37.7719,37.7719,37.661,37.6866,150600.0
2012-05-09 15:55:00,44.16,44.19,44.12,44.16,300500.0,37.678,37.7036,37.6439,37.678,300500.0
2012-05-10 09:30:00,44.43,44.57,44.43,44.57,76000.0,37.9084,38.0279,37.9084,38.0279,76000.0
2012-05-10 09:35:00,44.57,44.6,44.53,44.6,67500.0,38.0279,38.0535,37.9937,38.0535,67500.0
2012-05-10 09:40:00,44.59,44.6,44.5,44.51,82300.0,38.0449,38.0535,37.9681,37.9767,82300.0
2012-05-10 09:45:00,44.51,44.54,44.47,44.54,57100.0,37.9767,38.0023,37.9425,38.0023,57100.0
2012-05-10 09:50:00,44.54,44.56,44.5,44.5,70300.0,38.0023,38.0193,37.9681,37.9681,70300.0
2012-05-10 09:55:00,44.51,44.57,44.5,44.5,81100.0,37.9767,38.0279,37.9681,37.9681,81100.0
2012-05-10 10:00:00,44.5,44.52,44.39,44.39,77100.0,37.9681,37.9852,37.8743,37.8743,77100.0
2012-05-10 10:05:00,44.4,44.49,44.38,44.45,106200.0,37.8828,37.9596,37.8657,37.9255,106200.0
2012-05-10 10:10:00,44.45,44.45,44.31,44.31,96200.0,37.9255,37.9255,37.806,37.806,96200.0
2012-05-10 10:15:00,44.31,44.36,44.3,44.3,58100.0,37.806,37.8487,37.7975,37.7975,58100.0
2012-05-10 10:20:00,44.29,44.33,44.22,44.23,209900.0,37.789,37.8231,37.7292,37.7378,209900.0
2012-05-10 10:25:00,44.23,44.26,44.21,44.25,108700.0,37.7378,37.7634,37.7207,37.7548,108700.0
2012-05-10 10:30:00,44.25,44.28,44.21,44.24,275100.0,37.7548,37.7804,37.7207,37.7463,275100.0
2012-05-10 10:35:00,44.23,44.27,44.23,44.27,94800.0,37.7378,37.7719,37.7378,37.7719,94800.0
2012-05-10 10:40:00,44.28,44.34,44.28,44.32,154500.0,37.7804,37.8316,37.7804,37.8146,154500.0
2012-05-10 10:45:00,44.32,44.33,44.29,44.29,108200.0,37.8146,37.8231,37.789,37.789,108200.0
2012-05-10 10:50:00,44.3,44.3,44.22,44.23,163600.0,37.7975,37.7975,37.7292,37.7378,163600.0
2012-05-10 10:55:00,44.22,44.24,44.18,44.23,140400.0,37.7292,37.7463,37.6951,37.7378,140400.0
2012-05-10 11:00:00,44.23,44.25,44.16,44.16,249000.0,37.7378,37.7548,37.678,37.678,249000.0
2012-05-10 11:05:00,44.16,44.21,44.16,44.17,287900.0,37.678,37.7207,37.678,37.6866,287900.0
2012-05-10 11:10:00,44.18,44.24,44.16,44.18,41000.0,37.6951,37.7463,37.678,37.6951,41000.0
2012-05-10 11:15:00,44.18,44.24,44.18,44.24,27800.0,37.6951,37.7463,37.6951,37.7463,27800.0
2012-05-10 11:20:00,44.23,44.28,44.21,44.26,52700.0,37.7378,37.7804,37.7207,37.7634,52700.0
2012-05-10 11:25:00,44.26,44.26,44.23,44.26,127300.0,37.7634,37.7634,37.7378,37.7634,127300.0
2012-05-10 11:30:00,44.26,44.3,44.23,44.3,80200.0,37.7634,37.7975,37.7378,37.7975,80200.0
2012-05-10 11:35:00,44.3,44.35,44.27,44.31,210700.0,37.7975,37.8402,37.7719,37.806,210700.0
2012-05-10 11:40:00,44.32,44.33,44.24,44.24,55300.0,37.8146,37.8231,37.7463,37.7463,55300.0
2012-05-10 11:45:00,44.25,44.26,44.21,44.24,122600.0,37.7548,37.7634,37.7207,37.7463,122600.0
2012-05-10 11:50:00,44.24,44.26,44.23,44.24,84800.0,37.7463,37.7634,37.7378,37.7463,84800.0
2012-05-10 11:55:00,44.24,44.29,44.24,44.29,87800.0,37.7463,37.789,37.7463,37.789,87800.0
2012-05-10 12:00:00,44.28,44.28,44.24,44.25,75800.0,37.7804,37.7804,37.7463,37.7548,75800.0
2012-05-10 12:05:00,44.25,44.27,44.21,44.26,71300.0,37.7548,37.7719,37.7207,37.7634,71300.0
2012-05-10 12:10:00,44.26,44.3,44.26,44.29,31900.0,37.7634,37.7975,37.7634,37.789,31900.0
2012-05-10 12:15:00,44.29,44.38,44.29,44.36,54200.0,37.789,37.8657,37.789,37.8487,54200.0
2012-05-10 12:20:00,44.36,44.38,44.32,44.32,31800.0,37.8487,37.8657,37.8146,37.8146,31800.0
2012-05-10 12:25:00,44.32,44.39,44.32,44.36,77300.0,37.8146,37.8743,37.8146,37.8487,77300.0
2012-05-10 12:30:00,44.36,44.41,44.35,44.4,18900.0,37.8487,37.8913,37.8402,37.8828,18900.0
2012-05-10 12:35:00,44.39,44.44,44.39,44.41,40800.0,37.8743,37.9169,37.8743,37.8913,40800.0
2012-05-10 12:40:00,44.4,44.44,44.4,44.43,15200.0,37.8828,37.9169,37.8828,37.9084,15200.0
2012-05-10 12:45:00,44.44,44.48,44.43,44.45,36700.0,37.9169,37.9511,37.9084,37.9255,36700.0
2012-05-10 12:50:00,44.45,44.51,44.44,44.5,231400.0,37.9255,37.9767,37.9169,37.9681,231400.0
2012-05-10 12:55:00,44.51,44.53,44.49,44.51,27500.0,37.9767,37.9937,37.9596,37.9767,27500.0
2012-05-10 13:00:00,44.51,44.54,44.45,44.51,40000.0,37.9767,38.0023,37.9255,37.9767,40000.0
2012-05-10 13:05:00,44.5,44.51,44.48,44.51,18900.0,37.9681,37.9767,37.9511,37.9767,18900.0
2012-05-10 13:10:00,44.51,44.52,44.47,44.52,34400.0,37.9767,37.9852,37.9425,37.9852,34400.0
2012-05-10 13:15:00,44.53,44.55,44.5,44.51,27200.0,37.9937,38.0108,37.9681,37.9767,27200.0
2012-05-10 13:20:00,44.52,44.54,44.49,44.53,49700.0,37.9852,38.0023,37.9596,37.9937,49700.0
2012-05-10 13:25:00,44.53,44.53,44.49,44.53,18500.0,37.9937,37.9937,37.9596,37.9937,18500.0
2012-05-10 13:30:00,44.53,44.58,44.53,44.57,53100.0,37.9937,38.0364,37.9937,38.0279,53100.0
2012-05-10 13:35:00,44.58,44.58,44.51,44.51,33300.0,38.0364,38.0364,37.9767,37.9767,33300.0
2012-05-10 13:40:00,44.52,44.56,44.48,44.51,36600.0,37.9852,38.0193,37.9511,37.9767,36600.0
2012-05-10 13:45:00,44.51,44.52,44.5,44.52,7700.0,37.9767,37.9852,37.9681,37.9852,7700.0
2012-05-10 13:50:00,44.52,44.55,44.51,44.52,10300.0,37.9852,38.0108,37.9767,37.9852,10300.0
2012-05-10 13:55:00,44.52,44.53,44.44,44.46,60500.0,37.9852,37.9937,37.9169,37.934,60500.0
2012-05-10 14:00:00,44.47,44.51,44.46,44.51,32200.0,37.9425,37.9767,37.934,37.9767,32200.0
2012-05-10 14:05:00,44.51,44.51,44.48,44.5,48400.0,37.9767,37.9767,37.9511,37.9681,48400.0
2012-05-10 14:10:00,44.51,44.54,44.49,44.49,19100.0,37.9767,38.0023,37.9596,37.9596,19100.0
2012-05-10 14:15:00,44.49,44.52,44.48,44.51,33000.0,37.9596,37.9852,37.9511,37.9767,33000.0
2012-05-10 14:20:00,44.51,44.52,44.49,44.51,10100.0,37.9767,37.9852,37.9596,37.9767,10100.0
2012-05-10 14:25:00,44.52,44.53,44.5,44.52,19800.0,37.9852,37.9937,37.9681,37.9852,19800.0
2012-05-10 14:30:00,44.53,44.53,44.45,44.46,47700.0,37.9937,37.9937,37.9255,37.934,47700.0
2012-05-10 14:35:00,44.46,44.49,44.44,44.48,31200.0,37.934,37.9596,37.9169,37.9511,31200.0
2012-05-10 14:40:00,44.47,44.49,44.46,44.48,13300.0,37.9425,37.9596,37.934,37.9511,13300.0
2012-05-10 14:45:00,44.48,44.49,44.45,44.47,22800.0,37.9511,37.9596,37.9255,37.9425,22800.0
2012-05-10 14:50:00,44.45,44.46,44.42,44.46,188600.0,37.9255,37.934,37.8999,37.934,188600.0
2012-05-10 14:55:00,44.45,44.47,44.44,44.44,11800.0,37.9255,37.9425,37.9169,37.9169,11800.0
2012-05-10 15:00:00,44.44,44.46,44.43,44.43,70000.0,37.9169,37.934,37.9084,37.9084,70000.0
2012-05-10 15:05:00,44.43,44.43,44.4,44.4,49300.0,37.9084,37.9084,37.8828,37.8828,49300.0
2012-05-10 15:10:00,44.41,44.44,44.4,44.43,57800.0,37.8913,37.9169,37.8828,37.9084,57800.0
2012-05-10 15:15:00,44.43,44.45,44.42,44.42,20100.0,37.9084,37.9255,37.8999,37.8999,20100.0
2012-05-10 15:20:00,44.43,44.43,44.36,44.43,65700.0,37.9084,37.9084,37.8487,37.9084,65700.0
2012-05-10 15:25:00,44.43,44.44,44.41,44.42,43800.0,37.9084,37.9169,37.8913,37.8999,43800.0
2012-05-10 15:30:00,44.41,44.42,44.37,44.42,40400.0,37.8913,37.8999,37.8572,37.8999,40400.0
2012-05-10 15:35:00,44.42,44.43,44.39,44.4,46900.0,37.8999,37.9084,37.8743,37.8828,46900.0
2012-05-10 15:40:00,44.4,44.43,44.31,44.32,95100.0,37.8828,37.9084,37.806,37.8146,95100.0
2012-05-10 15:45:00,44.33,44.34,44.27,44.33,125400.0,37.8231,37.8316,37.7719,37.8231,125400.0
2012-05-10 15:50:00,44.32,44.33,44.22,44.24,118400.0,37.8146,37.8231,37.7292,37.7463,118400.0
2012-05-10 15:55:00,44.24,44.32,44.24,44.31,293700.0,37.7463,37.8146,37.7463,37.806,293700.0
2012-05-11 09:30:00,44.06,44.18,44.05,44.18,92600.0,37.5927,37.6951,37.5842,37.6951,92600.0
2012-05-11 09:35:00,44.18,44.2,44.15,44.19,116700.0,37.6951,37.7122,37.6695,37.7036,116700.0
2012-05-11 09:40:00,44.19,44.29,44.19,44.28,86900.0,37.7036,37.789,37.7036,37.7804,86900.0
2012-05-11 09:45:00,44.27,44.33,44.27,44.3,178300.0,37.7719,37.8231,37.7719,37.7975,178300.0
2012-05-11 09:50:00,44.3,44.34,44.26,44.33,54800.0,37.7975,37.8316,37.7634,37.8231,54800.0
2012-05-11 09:55:00,44.33,44.38,44.31,44.32,64500.0,37.8231,37.8657,37.806,37.8146,64500.0
2012-05-11 10:00:00,44.32,44.46,44.32,44.34,82100.0,37.8146,37.934,37.8146,37.8316,82100.0
2012-05-11 10:05:00,44.33,44.35,44.31,44.32,34200.0,37.8231,37.8402,37.806,37.8146,34200.0
2012-05-11 10:10:00,44.32,44.4,44.32,44.35,56400.0,37.8146,37.8828,37.8146,37.8402,56400.0
2012-05-11 10:15:00,44.35,44.51,44.35,44.47,69700.0,37.8402,37.9767,37.8402,37.9425,69700.0
2012-05-11 10:20:00,44.47,44.56,44.47,44.55,56400.0,37.9425,38.0193,37.9425,38.0108,56400.0
2012-05-11 10:25:00,44.56,44.56,44.52,44.52,43400.0,38.0193,38.0193,37.9852,37.9852,43400.0
2012-05-11 10:30:00,44.52,44.61,44.52,44.56,69000.0,37.9852,38.062,37.9852,38.0193,69000.0
2012-05-11 10:35:00,44.57,44.61,44.54,44.58,43100.0,38.0279,38.062,38.0023,38.0364,43100.0
2012-05-11 10:40:00,44.59,44.64,44.59,44.61,158300.0,38.0449,38.0876,38.0449,38.062,158300.0
2012-05-11 10:45:00,44.61,44.61,44.59,44.6,30100.0,38.062,38.062,38.0449,38.0535,30100.0
2012-05-11 10:50:00,44.6,44.61,44.58,44.59,31100.0,38.0535,38.062,38.0364,38.0449,31100.0
2012-05-11 10:55:00,44.59,44.63,44.59,44.62,20600.0,38.0449,38.0791,38.0449,38.0705,20600.0
2012-05-11 11:00:00,44.62,44.64,44.58,44.6,71900.0,38.0705,38.0876,38.0364,38.0535,71900.0
2012-05-11 11:05:00,44.61,44.68,44.59,44.68,81100.0,38.062,38.1217,38.0449,38.1217,81100.0
2012-05-11 11:10:00,44.68,44.74,44.66,44.67,74400.0,38.1217,38.1729,38.1046,38.1132,74400.0
2012-05-11 11:15:00,44.66,44.68,44.63,44.66,46300.0,38.1046,38.1217,38.0791,38.1046,46300.0
2012-05-11 11:20:00,44.66,44.69,44.63,44.65,26800.0,38.1046,38.1302,38.0791,38.0961,26800.0
2012-05-11 11:25:00,44.66,44.68,44.61,44.63,58800.0,38.1046,38.1217,38.062,38.0791,58800.0
2012-05-11 11:30:00,44.64,44.73,44.64,44.7,97800.0,38.0876,38.1644,38.0876,38.1388,97800.0
2012-05-11 11:35:00,44.7,44.74,44.69,44.69,75900.0,38.1388,38.1729,38.1302,38.1302,75900.0
2012-05-11 11:40:00,44.68,44.69,44.62,44.62,61900.0,38.1217,38.1302,38.0705,38.0705,61900.0
2012-05-11 11:45:00,44.62,44.64,44.6,44.64,21100.0,38.0705,38.0876,38.0535,38.0876,21100.0
2012-05-11 11:50:00,44.63,44.67,44.61,44.67,48100.0,38.0791,38.1132,38.062,38.1132,48100.0
2012-05-11 11:55:00,44.67,44.67,44.63,44.65,26400.0,38.1132,38.1132,38.0791,38.0961,26400.0
2012-05-11 12:00:00,44.65,44.66,44.6,44.61,62800.0,38.0961,38.1046,38.0535,38.062,62800.0
2012-05-11 12:05:00,44.61,44.65,44.61,44.63,49500.0,38.062,38.0961,38.062,38.0791,49500.0
2012-05-11 12:10:00,44.64,44.64,44.59,44.59,18600.0,38.0876,38.0876,38.0449,38.0449,18600.0
2012-05-11 12:15:00,44.59,44.6,44.56,44.56,25500.0,38.0449,38.0535,38.0193,38.0193,25500.0
2012-05-11 12:20:00,44.57,44.65,44.57,44.65,25000.0,38.0279,38.0961,38.0279,38.0961,25000.0
2012-05-11 12:25:00,44.66,44.66,44.61,44.61,11200.0,38.1046,38.1046,38.062,38.062,11200.0
2012-05-11 12:30:00,44.61,44.64,44.59,44.62,48400.0,38.062,38.0876,38.0449,38.0705,48400.0
2012-05-11 12:35:00,44.63,44.63,44.6,44.61,21100.0,38.0791,38.0791,38.0535,38.062,21100.0
2012-05-11 12:40:00,44.61,44.62,44.59,44.59,19500.0,38.062,38.0705,38.0449,38.0449,19500.0
2012-05-11 12:45:00,44.6,44.61,44.58,44.61,19100.0,38.0535,38.062,38.0364,38.062,19100.0
2012-05-11 12:50:00,44.61,44.61,44.51,44.51,32800.0,38.062,38.062,37.9767,37.9767,32800.0
2012-05-11 12:55:00,44.52,44.54,44.5,44.52,20000.0,37.9852,38.0023,37.9681,37.9852,20000.0
2012-05-11 13:00:00,44.52,44.52,44.49,44.52,25900.0,37.9852,37.9852,37.9596,37.9852,25900.0
2012-05-11 13:05:00,44.52,44.53,44.47,44.48,8700.0,37.9852,37.9937,37.9425,37.9511,8700.0
2012-05-11 13:10:00,44.47,44.48,44.45,44.48,63700.0,37.9425,37.9511,37.9255,37.9511,63700.0
2012-05-11 13:15:00,44.47,44.47,44.44,44.46,127000.0,37.9425,37.9425,37.9169,37.934,127000.0
2012-05-11 13:20:00,44.47,44.47,44.42,44.43,72500.0,37.9425,37.9425,37.8999,37.9084,72500.0
2012-05-11 13:25:00,44.43,44.47,44.42,44.45,557200.0,37.9084,37.9425,37.8999,37.9255,557200.0
2012-05-11 13:30:00,44.45,44.52,44.44,44.47,250500.0,37.9255,37.9852,37.9169,37.9425,250500.0
2012-05-11 13:35:00,44.47,44.52,44.44,44.44,186500.0,37.9425,37.9852,37.9169,37.9169,186500.0
2012-05-11 13:40:00,44.44,44.44,44.4,44.43,82200.0,37.9169,37.9169,37.8828,37.9084,82200.0
2012-05-11 13:45:00,44.44,44.44,44.39,44.41,26400.0,37.9169,37.9169,37.8743,37.8913,26400.0
2012-05-11 13:50:00,44.42,44.46,44.42,44.45,10300.0,37.8999,37.934,37.8999,37.9255,10300.0
2012-05-11 13:55:00,44.46,44.46,44.43,44.45,29800.0,37.934,37.934,37.9084,37.9255,29800.0
2012-05-11 14:00:00,44.45,44.47,44.42,44.43,40200.0,37.9255,37.9425,37.8999,37.9084,40200.0
2012-05-11 14:05:00,44.42,44.45,44.38,44.42,25800.0,37.8999,37.9255,37.8657,37.8999,25800.0
2012-05-11 14:10:00,44.42,44.43,44.4,44.42,37400.0,37.8999,37.9084,37.8828,37.8999,37400.0
2012-05-11 14:15:00,44.42,44.49,44.42,44.48,50100.0,37.8999,37.9596,37.8999,37.9511,50100.0
2012-05-11 14:20:00,44.48,44.48,44.43,44.43,38900.0,37.9511,37.9511,37.9084,37.9084,38900.0
2012-05-11 14:25:00,44.43,44.46,44.43,44.44,73100.0,37.9084,37.934,37.9084,37.9169,73100.0
2012-05-11 14:30:00,44.44,44.44,44.39,44.42,113700.0,37.9169,37.9169,37.8743,37.8999,113700.0
2012-05-11 14:35:00,44.41,44.42,44.38,44.39,57000.0,37.8913,37.8999,37.8657,37.8743,57000.0
2012-05-11 14:40:00,44.39,44.42,44.39,44.42,20200.0,37.8743,37.8999,37.8743,37.8999,20200.0
2012-05-11 14:45:00,44.41,44.45,44.41,44.41,27900.0,37.8913,37.9255,37.8913,37.8913,27900.0
2012-05-11 14:50:00,44.4,44.41,44.39,44.41,72100.0,37.8828,37.8913,37.8743,37.8913,72100.0
2012-05-11 14:55:00,44.42,44.42,44.37,44.4,41000.0,37.8999,37.8999,37.8572,37.8828,41000.0
2012-05-11 15:00:00,44.41,44.45,44.39,44.39,50100.0,37.8913,37.9255,37.8743,37.8743,50100.0
2012-05-11 15:05:00,44.39,44.39,44.31,44.34,51100.0,37.8743,37.8743,37.806,37.8316,51100.0
2012-05-11 15:10:00,44.34,44.38,44.34,44.38,90400.0,37.8316,37.8657,37.8316,37.8657,90400.0
2012-05-11 15:15:00,44.37,44.4,44.37,44.39,44100.0,37.8572,37.8828,37.8572,37.8743,44100.0
2012-05-11 15:20:00,44.4,44.41,44.36,44.36,58900.0,37.8828,37.8913,37.8487,37.8487,58900.0
2012-05-11 15:25:00,44.36,44.4,44.35,44.37,90200.0,37.8487,37.8828,37.8402,37.8572,90200.0
2012-05-11 15:30:00,44.38,44.38,44.32,44.36,55000.0,37.8657,37.8657,37.8146,37.8487,55000.0
2012-05-11 15:35:00,44.37,44.38,44.34,44.35,50700.0,37.8572,37.8657,37.8316,37.8402,50700.0
2012-05-11 15:40:00,44.35,44.36,44.29,44.29,73200.0,37.8402,37.8487,37.789,37.789,73200.0
2012-05-11 15:45:00,44.28,44.32,44.25,44.3,173900.0,37.7804,37.8146,37.7548,37.7975,173900.0
2012-05-11 15:50:00,44.3,44.3,44.24,44.24,62400.0,37.7975,37.7975,37.7463,37.7463,62400.0
2012-05-11 15:55:00,44.24,44.3,44.24,44.26,285700.0,37.7463,37.7975,37.7463,37.7634,285700.0
2012-05-14 09:30:00,43.89,44.02,43.86,44.0,143500.0,37.4477,37.5586,37.4221,37.5415,143500.0
2012-05-14 09:35:00,43.99,44.01,43.92,43.92,132900.0,37.533,37.5501,37.4733,37.4733,132900.0
2012-05-14 09:40:00,43.92,43.93,43.84,43.85,252600.0,37.4733,37.4818,37.405,37.4135,252600.0
2012-05-14 09:45:00,43.85,43.86,43.8,43.81,114200.0,37.4135,37.4221,37.3709,37.3794,114200.0
2012-05-14 09:50:00,43.81,43.88,43.81,43.87,102900.0,37.3794,37.4391,37.3794,37.4306,102900.0
2012-05-14 09:55:00,43.86,43.93,43.85,43.87,84900.0,37.4221,37.4818,37.4135,37.4306,84900.0
2012-05-14 10:00:00,43.86,43.89,43.82,43.88,148900.0,37.4221,37.4477,37.3879,37.4391,148900.0
2012-05-14 10:05:00,43.87,43.88,43.79,43.8,66300.0,37.4306,37.4391,37.3623,37.3709,66300.0
2012-05-14 10:10:00,43.8,43.82,43.7,43.74,126500.0,37.3709,37.3879,37.2856,37.3197,126500.0
2012-05-14 10:15:00,43.75,43.76,43.72,43.74,53400.0,37.3282,37.3368,37.3026,37.3197,53400.0
2012-05-14 10:20:00,43.73,43.74,43.69,43.72,69300.0,37.3112,37.3197,37.277,37.3026,69300.0
2012-05-14 10:25:00,43.72,43.74,43.63,43.64,74800.0,37.3026,37.3197,37.2258,37.2344,74800.0
2012-05-14 10:30:00,43.63,43.69,43.63,43.69,75300.0,37.2258,37.277,37.2258,37.277,75300.0
2012-05-14 10:35:00,43.68,43.84,43.68,43.81,96900.0,37.2685,37.405,37.2685,37.3794,96900.0
2012-05-14 10:40:00,43.82,43.88,43.81,43.88,40300.0,37.3879,37.4391,37.3794,37.4391,40300.0
2012-05-14 10:45:00,43.87,43.87,43.82,43.86,90300.0,37.4306,37.4306,37.3879,37.4221,90300.0
2012-05-14 10:50:00,43.87,43.93,43.85,43.91,46700.0,37.4306,37.4818,37.4135,37.4647,46700.0
2012-05-14 10:55:00,43.91,43.91,43.86,43.87,34000.0,37.4647,37.4647,37.4221,37.4306,34000.0
2012-05-14 11:00:00,43.87,43.92,43.84,43.89,254400.0,37.4306,37.4733,37.405,37.4477,254400.0
2012-05-14 11:05:00,43.9,43.96,43.88,43.88,543100.0,37.4562,37.5074,37.4391,37.4391,543100.0
2012-05-14 11:10:00,43.88,43.89,43.83,43.89,20800.0,37.4391,37.4477,37.3965,37.4477,20800.0
2012-05-14 11:15:00,43.89,43.92,43.85,43.86,43200.0,37.4477,37.4733,37.4135,37.4221,43200.0
2012-05-14 11:20:00,43.86,43.97,43.86,43.94,67600.0,37.4221,37.5159,37.4221,37.4903,67600.0
2012-05-14 11:25:00,43.94,44.06,43.94,43.99,163600.0,37.4903,37.5927,37.4903,37.533,163600.0
2012-05-14 11:30:00,44.0,44.04,43.99,43.99,98200.0,37.5415,37.5757,37.533,37.533,98200.0
2012-05-14 11:35:00,43.98,43.99,43.95,43.97,45200.0,37.5245,37.533,37.4989,37.5159,45200.0
2012-05-14 11:40:00,43.98,43.98,43.94,43.95,66200.0,37.5245,37.5245,37.4903,37.4989,66200.0
2012-05-14 11:45:00,43.95,43.99,43.94,43.95,137800.0,37.4989,37.533,37.4903,37.4989,137800.0
2012-05-14 11:50:00,43.96,43.98,43.94,43.95,33800.0,37.5074,37.5245,37.4903,37.4989,33800.0
2012-05-14 11:55:00,43.96,43.98,43.94,43.96,77100.0,37.5074,37.5245,37.4903,37.5074,77100.0
2012-05-14 12:00:00,43.96,43.96,43.92,43.94,29200.0,37.5074,37.5074,37.4733,37.4903,29200.0
2012-05-14 12:05:00,43.95,43.97,43.93,43.94,155200.0,37.4989,37.5159,37.4818,37.4903,155200.0
2012-05-14 12:10:00,43.94,43.97,43.93,43.93,38000.0,37.4903,37.5159,37.4818,37.4818,38000.0
2012-05-14 12:15:00,43.93,43.96,43.92,43.95,91400.0,37.4818,37.5074,37.4733,37.4989,91400.0
2012-05-14 12:20:00,43.96,44.0,43.94,43.99,101400.0,37.5074,37.5415,37.4903,37.533,101400.0
2012-05-14 12:25:00,43.99,43.99,43.95,43.95,32600.0,37.533,37.533,37.4989,37.4989,32600.0
2012-05-14 12:30:00,43.94,43.97,43.92,43.95,43500.0,37.4903,37.5159,37.4733,37.4989,43500.0
2012-05-14 12:35:00,43.95,43.96,43.92,43.93,57000.0,37.4989,37.5074,37.4733,37.4818,57000.0
2012-05-14 12:40:00,43.93,43.98,43.92,43.97,83100.0,37.4818,37.5245,37.4733,37.5159,83100.0
2012-05-14 12:45:00,43.98,44.01,43.97,43.99,148200.0,37.5245,37.5501,37.5159,37.533,148200.0
2012-05-14 12:50:00,44.0,44.03,44.0,44.03,121500.0,37.5415,37.5671,37.5415,37.5671,121500.0
2012-05-14 12:55:00,44.03,44.03,43.95,43.95,49700.0,37.5671,37.5671,37.4989,37.4989,49700.0
2012-05-14 13:00:00,43.96,43.99,43.96,43.99,36900.0,37.5074,37.533,37.5074,37.533,36900.0
2012-05-14 13:05:00,43.99,44.01,43.98,43.98,79100.0,37.533,37.5501,37.5245,37.5245,79100.0
2012-05-14 13:10:00,43.97,43.98,43.91,43.93,196200.0,37.5159,37.5245,37.4647,37.4818,196200.0
2012-05-14 13:15:00,43.93,43.93,43.84,43.86,112800.0,37.4818,37.4818,37.405,37.4221,112800.0
2012-05-14 13:20:00,43.86,43.9,43.85,43.9,52800.0,37.4221,37.4562,37.4135,37.4562,52800.0
2012-05-14 13:25:00,43.87,43.88,43.85,43.86,35300.0,37.4306,37.4391,37.4135,37.4221,35300.0
2012-05-14 13:30:00,43.86,43.94,43.85,43.93,54800.0,37.4221,37.4903,37.4135,37.4818,54800.0
2012-05-14 13:35:00,43.91,43.96,43.91,43.95,29500.0,37.4647,37.5074,37.4647,37.4989,29500.0
2012-05-14 13:40:00,43.95,43.97,43.94,43.97,118900.0,37.4989,37.5159,37.4903,37.5159,118900.0
2012-05-14 13:45:00,43.95,43.96,43.92,43.93,35000.0,37.4989,37.5074,37.4733,37.4818,35000.0
2012-05-14 13:50:00,43.93,44.03,43.93,44.0,192400.0,37.4818,37.5671,37.4818,37.5415,192400.0
2012-05-14 13:55:00,44.0,44.02,43.99,43.99,204200.0,37.5415,37.5586,37.533,37.533,204200.0
2012-05-14 14:00:00,44.0,44.04,44.0,44.02,95600.0,37.5415,37.5757,37.5415,37.5586,95600.0
2012-05-14 14:05:00,44.02,44.05,44.01,44.04,65200.0,37.5586,37.5842,37.5501,37.5757,65200.0
2012-05-14 14:10:00,44.04,44.05,44.0,44.01,74400.0,37.5757,37.5842,37.5415,37.5501,74400.0
2012-05-14 14:15:00,44.02,44.03,43.94,43.95,56600.0,37.5586,37.5671,37.4903,37.4989,56600.0
2012-05-14 14:20:00,43.95,43.98,43.93,43.97,82200.0,37.4989,37.5245,37.4818,37.5159,82200.0
2012-05-14 14:25:00,43.98,43.99,43.95,43.97,103400.0,37.5245,37.533,37.4989,37.5159,103400.0
2012-05-14 14:30:00,43.97,43.98,43.94,43.97,35800.0,37.5159,37.5245,37.4903,37.5159,35800.0
2012-05-14 14:35:00,43.98,43.98,43.86,43.89,100700.0,37.5245,37.5245,37.4221,37.4477,100700.0
2012-05-14 14:40:00,43.89,43.9,43.87,43.87,26100.0,37.4477,37.4562,37.4306,37.4306,26100.0
2012-05-14 14:45:00,43.88,43.88,43.81,43.81,61300.0,37.4391,37.4391,37.3794,37.3794,61300.0
2012-05-14 14:50:00,43.81,43.86,43.81,43.81,39900.0,37.3794,37.4221,37.3794,37.3794,39900.0
2012-05-14 14:55:00,43.82,43.85,43.75,43.78,90600.0,37.3879,37.4135,37.3282,37.3538,90600.0
2012-05-14 15:00:00,43.79,43.8,43.72,43.72,238300.0,37.3623,37.3709,37.3026,37.3026,238300.0
2012-05-14 15:05:00,43.72,43.75,43.71,43.74,109300.0,37.3026,37.3282,37.2941,37.3197,109300.0
2012-05-14 15:10:00,43.75,43.78,43.74,43.75,61000.0,37.3282,37.3538,37.3197,37.3282,61000.0
2012-05-14 15:15:00,43.75,43.77,43.72,43.72,112900.0,37.3282,37.3453,37.3026,37.3026,112900.0
2012-05-14 15:20:00,43.72,43.72,43.68,43.71,197800.0,37.3026,37.3026,37.2685,37.2941,197800.0
2012-05-14 15:25:00,43.71,43.71,43.68,43.68,128700.0,37.2941,37.2941,37.2685,37.2685,128700.0
2012-05-14 15:30:00,43.69,43.74,43.68,43.72,97700.0,37.277,37.3197,37.2685,37.3026,97700.0
2012-05-14 15:35:00,43.73,43.73,43.68,43.68,208800.0,37.3112,37.3112,37.2685,37.2685,208800.0
2012-05-14 15:40:00,43.68,43.7,43.61,43.64,197600.0,37.2685,37.2856,37.2088,37.2344,197600.0
2012-05-14 15:45:00,43.64,43.66,43.61,43.65,225700.0,37.2344,37.2514,37.2088,37.2429,225700.0
2012-05-14 15:50:00,43.65,43.69,43.64,43.65,303100.0,37.2429,37.277,37.2344,37.2429,303100.0
2012-05-14 15:55:00,43.64,43.68,43.61,43.62,653300.0,37.2344,37.2685,37.2088,37.2173,653300.0
2012-05-15 09:30:00,43.58,43.64,43.45,43.61,327600.0,37.1832,37.2344,37.0723,37.2088,327600.0
2012-05-15 09:35:00,43.61,43.73,43.61,43.69,257600.0,37.2088,37.3112,37.2088,37.277,257600.0
2012-05-15 09:40:00,43.69,43.73,43.65,43.65,138800.0,37.277,37.3112,37.2429,37.2429,138800.0
2012-05-15 09:45:00,43.64,43.71,43.58,43.7,88500.0,37.2344,37.2941,37.1832,37.2856,88500.0
2012-05-15 09:50:00,43.7,43.76,43.68,43.74,105600.0,37.2856,37.3368,37.2685,37.3197,105600.0
2012-05-15 09:55:00,43.74,43.76,43.7,43.73,152000.0,37.3197,37.3368,37.2856,37.3112,152000.0
2012-05-15 10:00:00,43.74,43.84,43.71,43.74,109300.0,37.3197,37.405,37.2941,37.3197,109300.0
2012-05-15 10:05:00,43.74,43.85,43.7,43.85,104800.0,37.3197,37.4135,37.2856,37.4135,104800.0
2012-05-15 10:10:00,43.85,43.86,43.81,43.84,31600.0,37.4135,37.4221,37.3794,37.405,31600.0
2012-05-15 10:15:00,43.85,43.85,43.79,43.82,307600.0,37.4135,37.4135,37.3623,37.3879,307600.0
2012-05-15 10:20:00,43.83,43.96,43.83,43.95,153000.0,37.3965,37.5074,37.3965,37.4989,153000.0
2012-05-15 10:25:00,43.94,43.98,43.9,43.97,190500.0,37.4903,37.5245,37.4562,37.5159,190500.0
2012-05-15 10:30:00,43.98,43.98,43.91,43.92,73600.0,37.5245,37.5245,37.4647,37.4733,73600.0
2012-05-15 10:35:00,43.92,43.96,43.92,43.96,97200.0,37.4733,37.5074,37.4733,37.5074,97200.0
2012-05-15 10:40:00,43.95,44.01,43.93,43.95,53300.0,37.4989,37.5501,37.4818,37.4989,53300.0
2012-05-15 10:45:00,43.95,44.01,43.92,44.0,93300.0,37.4989,37.5501,37.4733,37.5415,93300.0
2012-05-15 10:50:00,44.0,44.01,43.94,43.98,79000.0,37.5415,37.5501,37.4903,37.5245,79000.0
2012-05-15 10:55:00,43.98,44.02,43.97,43.97,35100.0,37.5245,37.5586,37.5159,37.5159,35100.0
2012-05-15 11:00:00,43.97,43.97,43.89,43.89,41300.0,37.5159,37.5159,37.4477,37.4477,41300.0
2012-05-15 11:05:00,43.89,43.89,43.85,43.87,142600.0,37.4477,37.4477,37.4135,37.4306,142600.0
2012-05-15 11:10:00,43.86,43.86,43.72,43.75,254900.0,37.4221,37.4221,37.3026,37.3282,254900.0
2012-05-15 11:15:00,43.76,43.79,43.73,43.78,53800.0,37.3368,37.3623,37.3112,37.3538,53800.0
2012-05-15 11:20:00,43.78,43.81,43.77,43.81,193300.0,37.3538,37.3794,37.3453,37.3794,193300.0
2012-05-15 11:25:00,43.81,43.81,43.76,43.76,75500.0,37.3794,37.3794,37.3368,37.3368,75500.0
2012-05-15 11:30:00,43.76,43.81,43.76,43.8,99500.0,37.3368,37.3794,37.3368,37.3709,99500.0
2012-05-15 11:35:00,43.8,43.92,43.79,43.9,73300.0,37.3709,37.4733,37.3623,37.4562,73300.0
2012-05-15 11:40:00,43.9,43.94,43.88,43.94,33000.0,37.4562,37.4903,37.4391,37.4903,33000.0
2012-05-15 11:45:00,43.94,44.03,43.93,44.01,90500.0,37.4903,37.5671,37.4818,37.5501,90500.0
2012-05-15 11:50:00,44.01,44.01,43.94,43.96,54400.0,37.5501,37.5501,37.4903,37.5074,54400.0
2012-05-15 11:55:00,43.96,43.98,43.95,43.98,38200.0,37.5074,37.5245,37.4989,37.5245,38200.0
2012-05-15 12:00:00,43.98,43.99,43.95,43.97,120500.0,37.5245,37.533,37.4989,37.5159,120500.0
2012-05-15 12:05:00,43.98,44.05,43.97,44.04,186300.0,37.5245,37.5842,37.5159,37.5757,186300.0
2012-05-15 12:10:00,44.04,44.09,44.04,44.09,313700.0,37.5757,37.6183,37.5757,37.6183,313700.0
2012-05-15 12:15:00,44.1,44.1,44.04,44.06,20900.0,37.6268,37.6268,37.5757,37.5927,20900.0
2012-05-15 12:20:00,44.06,44.06,44.02,44.03,11800.0,37.5927,37.5927,37.5586,37.5671,11800.0
2012-05-15 12:25:00,44.04,44.11,44.02,44.07,25300.0,37.5757,37.6354,37.5586,37.6013,25300.0
2012-05-15 12:30:00,44.07,44.1,44.05,44.05,20100.0,37.6013,37.6268,37.5842,37.5842,20100.0
2012-05-15 12:35:00,44.05,44.11,44.05,44.09,34400.0,37.5842,37.6354,37.5842,37.6183,34400.0
2012-05-15 12:40:00,44.09,44.09,44.05,44.07,20400.0,37.6183,37.6183,37.5842,37.6013,20400.0
2012-05-15 12:45:00,44.07,44.07,44.03,44.03,26300.0,37.6013,37.6013,37.5671,37.5671,26300.0
2012-05-15 12:50:00,44.03,44.04,43.98,43.99,48300.0,37.5671,37.5757,37.5245,37.533,48300.0
2012-05-15 12:55:00,43.99,44.0,43.97,43.98,27200.0,37.533,37.5415,37.5159,37.5245,27200.0
2012-05-15 13:00:00,43.99,44.01,43.98,44.01,15400.0,37.533,37.5501,37.5245,37.5501,15400.0
2012-05-15 13:05:00,44.01,44.03,44.0,44.02,22200.0,37.5501,37.5671,37.5415,37.5586,22200.0
2012-05-15 13:10:00,44.03,44.06,44.01,44.03,35700.0,37.5671,37.5927,37.5501,37.5671,35700.0
2012-05-15 13:15:00,44.02,44.02,43.98,43.99,163400.0,37.5586,37.5586,37.5245,37.533,163400.0
2012-05-15 13:20:00,43.98,44.04,43.98,44.03,34800.0,37.5245,37.5757,37.5245,37.5671,34800.0
2012-05-15 13:25:00,44.03,44.05,44.0,44.04,33500.0,37.5671,37.5842,37.5415,37.5757,33500.0
2012-05-15 13:30:00,44.04,44.04,43.92,43.93,166800.0,37.5757,37.5757,37.4733,37.4818,166800.0
2012-05-15 13:35:00,43.92,43.96,43.92,43.93,28100.0,37.4733,37.5074,37.4733,37.4818,28100.0
2012-05-15 13:40:00,43.94,43.96,43.88,43.88,21700.0,37.4903,37.5074,37.4391,37.4391,21700.0
2012-05-15 13:45:00,43.87,43.91,43.85,43.88,34900.0,37.4306,37.4647,37.4135,37.4391,34900.0
2012-05-15 13:50:00,43.89,43.9,43.85,43.85,38500.0,37.4477,37.4562,37.4135,37.4135,38500.0
2012-05-15 13:55:00,43.85,43.85,43.8,43.83,85800.0,37.4135,37.4135,37.3709,37.3965,85800.0
2012-05-15 14:00:00,43.83,43.9,43.82,43.87,89200.0,37.3965,37.4562,37.3879,37.4306,89200.0
2012-05-15 14:05:00,43.87,43.87,43.84,43.87,28000.0,37.4306,37.4306,37.405,37.4306,28000.0
2012-05-15 14:10:00,43.88,43.94,43.87,43.93,58200.0,37.4391,37.4903,37.4306,37.4818,58200.0
2012-05-15 14:15:00,43.92,43.93,43.86,43.89,57600.0,37.4733,37.4818,37.4221,37.4477,57600.0
2012-05-15 14:20:00,43.89,43.95,43.88,43.92,117200.0,37.4477,37.4989,37.4391,37.4733,117200.0
2012-05-15 14:25:00,43.93,43.93,43.88,43.91,39600.0,37.4818,37.4818,37.4391,37.4647,39600.0
2012-05-15 14:30:00,43.92,43.92,43.9,43.91,39100.0,37.4733,37.4733,37.4562,37.4647,39100.0
2012-05-15 14:35:00,43.92,43.92,43.83,43.84,84200.0,37.4733,37.4733,37.3965,37.405,84200.0
2012-05-15 14:40:00,43.85,43.85,43.81,43.84,42500.0,37.4135,37.4135,37.3794,37.405,42500.0
2012-05-15 14:45:00,43.84,43.84,43.81,43.82,15500.0,37.405,37.405,37.3794,37.3879,15500.0
2012-05-15 14:50:00,43.82,43.82,43.75,43.75,32200.0,37.3879,37.3879,37.3282,37.3282,32200.0
2012-05-15 14:55:00,43.75,43.77,43.74,43.76,27700.0,37.3282,37.3453,37.3197,37.3368,27700.0
2012-05-15 15:00:00,43.76,43.76,43.66,43.67,150200.0,37.3368,37.3368,37.2514,37.26,150200.0
2012-05-15 15:05:00,43.68,43.7,43.59,43.61,72500.0,37.2685,37.2856,37.1917,37.2088,72500.0
2012-05-15 15:10:00,43.62,43.63,43.47,43.52,207500.0,37.2173,37.2258,37.0893,37.132,207500.0
2012-05-15 15:15:00,43.52,43.59,43.47,43.56,181600.0,37.132,37.1917,37.0893,37.1661,181600.0
2012-05-15 15:20:00,43.56,43.56,43.5,43.55,121200.0,37.1661,37.1661,37.1149,37.1576,121200.0
2012-05-15 15:25:00,43.56,43.56,43.46,43.48,108300.0,37.1661,37.1661,37.0808,37.0979,108300.0
2012-05-15 15:30:00,43.48,43.56,43.47,43.54,623000.0,37.0979,37.1661,37.0893,37.149,623000.0
2012-05-15 15:35:00,43.54,43.57,43.5,43.53,199400.0,37.149,37.1746,37.1149,37.1405,199400.0
2012-05-15 15:40:00,43.53,43.62,43.5,43.54,219500.0,37.1405,37.2173,37.1149,37.149,219500.0
2012-05-15 15:45:00,43.54,43.6,43.47,43.51,363400.0,37.149,37.2002,37.0893,37.1234,363400.0
2012-05-15 15:50:00,43.51,43.53,43.47,43.51,216200.0,37.1234,37.1405,37.0893,37.1234,216200.0
2012-05-15 15:55:00,43.51,43.58,43.5,43.54,1071700.0,37.1234,37.1832,37.1149,37.149,1071700.0
2012-05-16 09:30:00,43.67,43.82,43.62,43.76,137400.0,37.26,37.3879,37.2173,37.3368,137400.0
2012-05-16 09:35:00,43.76,43.82,43.73,43.82,94000.0,37.3368,37.3879,37.3112,37.3879,94000.0
2012-05-16 09:40:00,43.81,43.83,43.78,43.8,327200.0,37.3794,37.3965,37.3538,37.3709,327200.0
2012-05-16 09:45:00,43.81,43.91,43.76,43.91,133400.0,37.3794,37.4647,37.3368,37.4647,133400.0
2012-05-16 09:50:00,43.91,43.96,43.89,43.9,161800.0,37.4647,37.5074,37.4477,37.4562,161800.0
2012-05-16 09:55:00,43.89,44.0,43.89,43.91,188700.0,37.4477,37.5415,37.4477,37.4647,188700.0
2012-05-16 10:00:00,43.9,43.94,43.83,43.84,159900.0,37.4562,37.4903,37.3965,37.405,159900.0
2012-05-16 10:05:00,43.83,43.85,43.81,43.85,100100.0,37.3965,37.4135,37.3794,37.4135,100100.0
2012-05-16 10:10:00,43.84,43.84,43.77,43.83,203100.0,37.405,37.405,37.3453,37.3965,203100.0
2012-05-16 10:15:00,43.82,43.88,43.8,43.87,71600.0,37.3879,37.4391,37.3709,37.4306,71600.0
2012-05-16 10:20:00,43.87,43.92,43.87,43.92,302100.0,37.4306,37.4733,37.4306,37.4733,302100.0
2012-05-16 10:25:00,43.92,43.92,43.86,43.86,66100.0,37.4733,37.4733,37.4221,37.4221,66100.0
2012-05-16 10:30:00,43.87,43.92,43.87,43.9,76500.0,37.4306,37.4733,37.4306,37.4562,76500.0
2012-05-16 10:35:00,43.9,43.91,43.83,43.84,38100.0,37.4562,37.4647,37.3965,37.405,38100.0
2012-05-16 10:40:00,43.85,43.93,43.84,43.93,63800.0,37.4135,37.4818,37.405,37.4818,63800.0
2012-05-16 10:45:00,43.92,43.94,43.9,43.9,37200.0,37.4733,37.4903,37.4562,37.4562,37200.0
2012-05-16 10:50:00,43.9,43.91,43.81,43.85,50100.0,37.4562,37.4647,37.3794,37.4135,50100.0
2012-05-16 10:55:00,43.86,43.86,43.77,43.78,60400.0,37.4221,37.4221,37.3453,37.3538,60400.0
2012-05-16 11:00:00,43.79,43.81,43.76,43.8,110800.0,37.3623,37.3794,37.3368,37.3709,110800.0
2012-05-16 11:05:00,43.8,43.8,43.59,43.69,330800.0,37.3709,37.3709,37.1917,37.277,330800.0
2012-05-16 11:10:00,43.68,43.76,43.67,43.72,224700.0,37.2685,37.3368,37.26,37.3026,224700.0
2012-05-16 11:15:00,43.72,43.77,43.67,43.7,157200.0,37.3026,37.3453,37.26,37.2856,157200.0
2012-05-16 11:20:00,43.7,43.7,43.59,43.64,146100.0,37.2856,37.2856,37.1917,37.2344,146100.0
2012-05-16 11:25:00,43.65,43.67,43.62,43.63,101100.0,37.2429,37.26,37.2173,37.2258,101100.0
2012-05-16 11:30:00,43.63,43.68,43.63,43.64,55400.0,37.2258,37.2685,37.2258,37.2344,55400.0
2012-05-16 11:35:00,43.64,43.68,43.62,43.66,37200.0,37.2344,37.2685,37.2173,37.2514,37200.0
2012-05-16 11:40:00,43.66,43.66,43.57,43.65,79800.0,37.2514,37.2514,37.1746,37.2429,79800.0
2012-05-16 11:45:00,43.65,43.67,43.63,43.67,68500.0,37.2429,37.26,37.2258,37.26,68500.0
2012-05-16 11:50:00,43.68,43.74,43.65,43.72,41900.0,37.2685,37.3197,37.2429,37.3026,41900.0
2012-05-16 11:55:00,43.72,43.76,43.7,43.76,34700.0,37.3026,37.3368,37.2856,37.3368,34700.0
2012-05-16 12:00:00,43.75,43.76,43.71,43.72,22300.0,37.3282,37.3368,37.2941,37.3026,22300.0
2012-05-16 12:05:00,43.72,43.73,43.67,43.73,43100.0,37.3026,37.3112,37.26,37.3112,43100.0
2012-05-16 12:10:00,43.73,43.76,43.73,43.74,152600.0,37.3112,37.3368,37.3112,37.3197,152600.0
2012-05-16 12:15:00,43.74,43.76,43.72,43.73,29000.0,37.3197,37.3368,37.3026,37.3112,29000.0
2012-05-16 12:20:00,43.73,43.75,43.68,43.69,26500.0,37.3112,37.3282,37.2685,37.277,26500.0
2012-05-16 12:25:00,43.69,43.72,43.65,43.72,32600.0,37.277,37.3026,37.2429,37.3026,32600.0
2012-05-16 12:30:00,43.71,43.76,43.7,43.74,62300.0,37.2941,37.3368,37.2856,37.3197,62300.0
2012-05-16 12:35:00,43.74,43.74,43.71,43.72,25200.0,37.3197,37.3197,37.2941,37.3026,25200.0
2012-05-16 12:40:00,43.73,43.74,43.66,43.66,22800.0,37.3112,37.3197,37.2514,37.2514,22800.0
2012-05-16 12:45:00,43.66,43.71,43.64,43.66,143100.0,37.2514,37.2941,37.2344,37.2514,143100.0
2012-05-16 12:50:00,43.66,43.68,43.64,43.65,31000.0,37.2514,37.2685,37.2344,37.2429,31000.0
2012-05-16 12:55:00,43.65,43.65,43.59,43.61,68100.0,37.2429,37.2429,37.1917,37.2088,68100.0
2012-05-16 13:00:00,43.6,43.64,43.59,43.61,91700.0,37.2002,37.2344,37.1917,37.2088,91700.0
2012-05-16 13:05:00,43.6,43.64,43.59,43.63,34400.0,37.2002,37.2344,37.1917,37.2258,34400.0
2012-05-16 13:10:00,43.63,43.65,43.61,43.63,37200.0,37.2258,37.2429,37.2088,37.2258,37200.0
2012-05-16 13:15:00,43.64,43.72,43.63,43.71,27700.0,37.2344,37.3026,37.2258,37.2941,27700.0
2012-05-16 13:20:00,43.71,43.71,43.67,43.69,35600.0,37.2941,37.2941,37.26,37.277,35600.0
2012-05-16 13:25:00,43.69,43.71,43.62,43.64,83600.0,37.277,37.2941,37.2173,37.2344,83600.0
2012-05-16 13:30:00,43.63,43.64,43.58,43.59,52800.0,37.2258,37.2344,37.1832,37.1917,52800.0
2012-05-16 13:35:00,43.58,43.58,43.53,43.54,46400.0,37.1832,37.1832,37.1405,37.149,46400.0
2012-05-16 13:40:00,43.53,43.54,43.47,43.5,39200.0,37.1405,37.149,37.0893,37.1149,39200.0
2012-05-16 13:45:00,43.5,43.58,43.5,43.55,68500.0,37.1149,37.1832,37.1149,37.1576,68500.0
2012-05-16 13:50:00,43.56,43.57,43.53,43.55,37900.0,37.1661,37.1746,37.1405,37.1576,37900.0
2012-05-16 13:55:00,43.55,43.65,43.55,43.64,48900.0,37.1576,37.2429,37.1576,37.2344,48900.0
2012-05-16 14:00:00,43.64,43.72,43.57,43.57,207100.0,37.2344,37.3026,37.1746,37.1746,207100.0
2012-05-16 14:05:00,43.56,43.6,43.52,43.56,93000.0,37.1661,37.2002,37.132,37.1661,93000.0
2012-05-16 14:10:00,43.57,43.58,43.49,43.5,153300.0,37.1746,37.1832,37.1064,37.1149,153300.0
2012-05-16 14:15:00,43.51,43.58,43.49,43.58,45800.0,37.1234,37.1832,37.1064,37.1832,45800.0
2012-05-16 14:20:00,43.58,43.62,43.56,43.56,38000.0,37.1832,37.2173,37.1661,37.1661,38000.0
2012-05-16 14:25:00,43.56,43.56,43.52,43.54,32900.0,37.1661,37.1661,37.132,37.149,32900.0
2012-05-16 14:30:00,43.54,43.57,43.49,43.5,117400.0,37.149,37.1746,37.1064,37.1149,117400.0
2012-05-16 14:35:00,43.5,43.54,43.47,43.54,59800.0,37.1149,37.149,37.0893,37.149,59800.0
2012-05-16 14:40:00,43.53,43.63,43.52,43.6,58800.0,37.1405,37.2258,37.132,37.2002,58800.0
2012-05-16 14:45:00,43.61,43.7,43.59,43.67,43300.0,37.2088,37.2856,37.1917,37.26,43300.0
2012-05-16 14:50:00,43.68,43.7,43.62,43.65,52200.0,37.2685,37.2856,37.2173,37.2429,52200.0
2012-05-16 14:55:00,43.64,43.71,43.64,43.66,66700.0,37.2344,37.2941,37.2344,37.2514,66700.0
2012-05-16 15:00:00,43.67,43.68,43.6,43.62,47900.0,37.26,37.2685,37.2002,37.2173,47900.0
2012-05-16 15:05:00,43.63,43.65,43.62,43.62,21700.0,37.2258,37.2429,37.2173,37.2173,21700.0
2012-05-16 15:10:00,43.61,43.61,43.57,43.57,55900.0,37.2088,37.2088,37.1746,37.1746,55900.0
2012-05-16 15:15:00,43.57,43.63,43.55,43.6,61700.0,37.1746,37.2258,37.1576,37.2002,61700.0
2012-05-16 15:20:00,43.59,43.6,43.55,43.59,68900.0,37.1917,37.2002,37.1576,37.1917,68900.0
2012-05-16 15:25:00,43.59,43.63,43.56,43.56,128900.0,37.1917,37.2258,37.1661,37.1661,128900.0
2012-05-16 15:30:00,43.56,43.63,43.56,43.63,48900.0,37.1661,37.2258,37.1661,37.2258,48900.0
2012-05-16 15:35:00,43.63,43.67,43.61,43.62,172900.0,37.2258,37.26,37.2088,37.2173,172900.0
2012-05-16 15:40:00,43.61,43.62,43.57,43.59,173200.0,37.2088,37.2173,37.1746,37.1917,173200.0
2012-05-16 15:45:00,43.59,43.64,43.55,43.55,122000.0,37.1917,37.2344,37.1576,37.1576,122000.0
2012-05-16 15:50:00,43.56,43.59,43.5,43.55,162600.0,37.1661,37.1917,37.1149,37.1576,162600.0
2012-05-16 15:55:00,43.54,43.59,43.5,43.51,373100.0,37.149,37.1917,37.1149,37.1234,373100.0
2012-05-17 09:30:00,43.52,43.54,43.39,43.41,435000.0,37.132,37.149,37.0211,37.0381,435000.0
2012-05-17 09:35:00,43.39,43.4,43.24,43.24,353300.0,37.0211,37.0296,36.8931,36.8931,353300.0
2012-05-17 09:40:00,43.24,43.3,43.2,43.3,153100.0,36.8931,36.9443,36.859,36.9443,153100.0
2012-05-17 09:45:00,43.29,43.29,43.23,43.25,110500.0,36.9357,36.9357,36.8845,36.9016,110500.0
2012-05-17 09:50:00,43.25,43.26,43.18,43.22,102800.0,36.9016,36.9101,36.8419,36.876,102800.0
2012-05-17 09:55:00,43.23,43.28,43.22,43.27,595900.0,36.8845,36.9272,36.876,36.9187,595900.0
2012-05-17 10:00:00,43.26,43.26,43.03,43.11,871500.0,36.9101,36.9101,36.7139,36.7822,871500.0
2012-05-17 10:05:00,43.11,43.16,43.08,43.14,217200.0,36.7822,36.8248,36.7566,36.8078,217200.0
2012-05-17 10:10:00,43.14,43.22,43.12,43.19,125400.0,36.8078,36.876,36.7907,36.8504,125400.0
2012-05-17 10:15:00,43.19,43.28,43.19,43.27,73500.0,36.8504,36.9272,36.8504,36.9187,73500.0
2012-05-17 10:20:00,43.27,43.31,43.25,43.26,84100.0,36.9187,36.9528,36.9016,36.9101,84100.0
2012-05-17 10:25:00,43.26,43.27,43.18,43.26,62100.0,36.9101,36.9187,36.8419,36.9101,62100.0
2012-05-17 10:30:00,43.25,43.25,43.14,43.19,123200.0,36.9016,36.9016,36.8078,36.8504,123200.0
2012-05-17 10:35:00,43.2,43.23,43.14,43.23,101800.0,36.859,36.8845,36.8078,36.8845,101800.0
2012-05-17 10:40:00,43.22,43.26,43.15,43.16,146400.0,36.876,36.9101,36.8163,36.8248,146400.0
2012-05-17 10:45:00,43.16,43.19,43.07,43.1,89700.0,36.8248,36.8504,36.748,36.7736,89700.0
2012-05-17 10:50:00,43.09,43.16,43.05,43.12,126100.0,36.7651,36.8248,36.731,36.7907,126100.0
2012-05-17 10:55:00,43.12,43.13,43.03,43.08,96100.0,36.7907,36.7992,36.7139,36.7566,96100.0
2012-05-17 11:00:00,43.08,43.08,42.97,43.02,145000.0,36.7566,36.7566,36.6627,36.7054,145000.0
2012-05-17 11:05:00,43.02,43.08,43.0,43.03,91900.0,36.7054,36.7566,36.6883,36.7139,91900.0
2012-05-17 11:10:00,43.02,43.02,42.95,42.99,114300.0,36.7054,36.7054,36.6456,36.6798,114300.0
2012-05-17 11:15:00,42.98,42.99,42.93,42.97,86100.0,36.6712,36.6798,36.6286,36.6627,86100.0
2012-05-17 11:20:00,42.97,42.97,42.9,42.93,54900.0,36.6627,36.6627,36.603,36.6286,54900.0
2012-05-17 11:25:00,42.92,42.93,42.86,42.88,85800.0,36.6201,36.6286,36.5689,36.5859,85800.0
2012-05-17 11:30:00,42.88,42.89,42.79,42.8,88800.0,36.5859,36.5945,36.5091,36.5177,88800.0
2012-05-17 11:35:00,42.81,42.81,42.75,42.78,69000.0,36.5262,36.5262,36.475,36.5006,69000.0
2012-05-17 11:40:00,42.78,42.83,42.77,42.82,57800.0,36.5006,36.5433,36.4921,36.5347,57800.0
2012-05-17 11:45:00,42.82,42.84,42.81,42.83,70400.0,36.5347,36.5518,36.5262,36.5433,70400.0
2012-05-17 11:50:00,42.83,42.84,42.77,42.8,50400.0,36.5433,36.5518,36.4921,36.5177,50400.0
2012-05-17 11:55:00,42.8,42.82,42.75,42.81,75900.0,36.5177,36.5347,36.475,36.5262,75900.0
2012-05-17 12:00:00,42.81,42.81,42.7,42.71,140500.0,36.5262,36.5262,36.4323,36.4409,140500.0
2012-05-17 12:05:00,42.71,42.72,42.63,42.66,117300.0,36.4409,36.4494,36.3726,36.3982,117300.0
2012-05-17 12:10:00,42.65,42.65,42.61,42.65,144900.0,36.3897,36.3897,36.3556,36.3897,144900.0
2012-05-17 12:15:00,42.65,42.69,42.63,42.69,102500.0,36.3897,36.4238,36.3726,36.4238,102500.0
2012-05-17 12:20:00,42.7,42.81,42.69,42.8,425500.0,36.4323,36.5262,36.4238,36.5177,425500.0
2012-05-17 12:25:00,42.8,42.84,42.78,42.79,81500.0,36.5177,36.5518,36.5006,36.5091,81500.0
2012-05-17 12:30:00,42.79,42.79,42.71,42.71,250700.0,36.5091,36.5091,36.4409,36.4409,250700.0
2012-05-17 12:35:00,42.72,42.77,42.72,42.77,27400.0,36.4494,36.4921,36.4494,36.4921,27400.0
2012-05-17 12:40:00,42.78,42.82,42.77,42.8,97200.0,36.5006,36.5347,36.4921,36.5177,97200.0
2012-05-17 12:45:00,42.8,42.82,42.77,42.81,69100.0,36.5177,36.5347,36.4921,36.5262,69100.0
2012-05-17 12:50:00,42.8,42.82,42.76,42.76,161000.0,36.5177,36.5347,36.4835,36.4835,161000.0
2012-05-17 12:55:00,42.76,42.8,42.76,42.76,59300.0,36.4835,36.5177,36.4835,36.4835,59300.0
2012-05-17 13:00:00,42.76,42.82,42.76,42.82,32400.0,36.4835,36.5347,36.4835,36.5347,32400.0
2012-05-17 13:05:00,42.82,42.88,42.82,42.87,64000.0,36.5347,36.5859,36.5347,36.5774,64000.0
2012-05-17 13:10:00,42.88,42.91,42.87,42.89,95200.0,36.5859,36.6115,36.5774,36.5945,95200.0
2012-05-17 13:15:00,42.89,42.93,42.88,42.93,91800.0,36.5945,36.6286,36.5859,36.6286,91800.0
2012-05-17 13:20:00,42.94,42.96,42.94,42.95,57900.0,36.6371,36.6542,36.6371,36.6456,57900.0
2012-05-17 13:25:00,42.95,42.96,42.86,42.88,119400.0,36.6456,36.6542,36.5689,36.5859,119400.0
2012-05-17 13:30:00,42.87,42.89,42.82,42.83,62400.0,36.5774,36.5945,36.5347,36.5433,62400.0
2012-05-17 13:35:00,42.83,42.84,42.79,42.81,58600.0,36.5433,36.5518,36.5091,36.5262,58600.0
2012-05-17 13:40:00,42.82,42.83,42.76,42.77,84700.0,36.5347,36.5433,36.4835,36.4921,84700.0
2012-05-17 13:45:00,42.76,42.76,42.69,42.69,62600.0,36.4835,36.4835,36.4238,36.4238,62600.0
2012-05-17 13:50:00,42.69,42.76,42.69,42.75,26800.0,36.4238,36.4835,36.4238,36.475,26800.0
2012-05-17 13:55:00,42.76,42.78,42.74,42.75,129900.0,36.4835,36.5006,36.4665,36.475,129900.0
2012-05-17 14:00:00,42.76,42.76,42.69,42.73,68000.0,36.4835,36.4835,36.4238,36.4579,68000.0
2012-05-17 14:05:00,42.72,42.72,42.66,42.67,172200.0,36.4494,36.4494,36.3982,36.4067,172200.0
2012-05-17 14:10:00,42.67,42.69,42.62,42.62,176900.0,36.4067,36.4238,36.3641,36.3641,176900.0
2012-05-17 14:15:00,42.62,42.65,42.62,42.64,122700.0,36.3641,36.3897,36.3641,36.3812,122700.0
2012-05-17 14:20:00,42.64,42.73,42.64,42.7,270300.0,36.3812,36.4579,36.3812,36.4323,270300.0
2012-05-17 14:25:00,42.7,42.72,42.66,42.68,48700.0,36.4323,36.4494,36.3982,36.4153,48700.0
2012-05-17 14:30:00,42.68,42.7,42.65,42.65,39000.0,36.4153,36.4323,36.3897,36.3897,39000.0
2012-05-17 14:35:00,42.64,42.64,42.6,42.62,271600.0,36.3812,36.3812,36.347,36.3641,271600.0
2012-05-17 14:40:00,42.62,42.65,42.59,42.65,28200.0,36.3641,36.3897,36.3385,36.3897,28200.0
2012-05-17 14:45:00,42.66,42.66,42.61,42.63,67700.0,36.3982,36.3982,36.3556,36.3726,67700.0
2012-05-17 14:50:00,42.63,42.65,42.61,42.62,85000.0,36.3726,36.3897,36.3556,36.3641,85000.0
2012-05-17 14:55:00,42.62,42.66,42.6,42.65,264600.0,36.3641,36.3982,36.347,36.3897,264600.0
2012-05-17 15:00:00,42.64,42.71,42.64,42.7,48600.0,36.3812,36.4409,36.3812,36.4323,48600.0
2012-05-17 15:05:00,42.71,42.72,42.55,42.58,321500.0,36.4409,36.4494,36.3044,36.33,321500.0
2012-05-17 15:10:00,42.58,42.64,42.56,42.63,501800.0,36.33,36.3812,36.3129,36.3726,501800.0
2012-05-17 15:15:00,42.63,42.63,42.56,42.57,354600.0,36.3726,36.3726,36.3129,36.3214,354600.0
2012-05-17 15:20:00,42.58,42.6,42.55,42.56,156200.0,36.33,36.347,36.3044,36.3129,156200.0
2012-05-17 15:25:00,42.55,42.58,42.52,42.55,328300.0,36.3044,36.33,36.2788,36.3044,328300.0
2012-05-17 15:30:00,42.55,42.55,42.45,42.49,268100.0,36.3044,36.3044,36.219,36.2532,268100.0
2012-05-17 15:35:00,42.48,42.49,42.38,42.39,196200.0,36.2446,36.2532,36.1593,36.1678,196200.0
2012-05-17 15:40:00,42.4,42.4,42.33,42.34,739700.0,36.1764,36.1764,36.1167,36.1252,739700.0
2012-05-17 15:45:00,42.33,42.38,42.32,42.38,402500.0,36.1167,36.1593,36.1081,36.1593,402500.0
2012-05-17 15:50:00,42.38,42.39,42.34,42.37,630400.0,36.1593,36.1678,36.1252,36.1508,630400.0
2012-05-17 15:55:00,42.38,42.39,42.31,42.31,1676500.0,36.1593,36.1678,36.0996,36.0996,1676500.0
2012-05-18 09:30:00,42.46,42.56,42.4,42.45,109000.0,36.2276,36.3129,36.1764,36.219,109000.0
2012-05-18 09:35:00,42.44,42.44,42.29,42.3,82800.0,36.2105,36.2105,36.0825,36.0911,82800.0
2012-05-18 09:40:00,42.29,42.3,42.23,42.28,142600.0,36.0825,36.0911,36.0313,36.074,142600.0
2012-05-18 09:45:00,42.28,42.34,42.26,42.33,158000.0,36.074,36.1252,36.0569,36.1167,158000.0
2012-05-18 09:50:00,42.33,42.37,42.31,42.36,83700.0,36.1167,36.1508,36.0996,36.1422,83700.0
2012-05-18 09:55:00,42.36,42.4,42.33,42.33,101100.0,36.1422,36.1764,36.1167,36.1167,101100.0
2012-05-18 10:00:00,42.33,42.43,42.32,42.43,180300.0,36.1167,36.202,36.1081,36.202,180300.0
2012-05-18 10:05:00,42.43,42.48,42.43,42.48,80600.0,36.202,36.2446,36.202,36.2446,80600.0
2012-05-18 10:10:00,42.48,42.56,42.47,42.56,43400.0,36.2446,36.3129,36.2361,36.3129,43400.0
2012-05-18 10:15:00,42.56,42.58,42.46,42.47,90900.0,36.3129,36.33,36.2276,36.2361,90900.0
2012-05-18 10:20:00,42.47,42.55,42.46,42.53,120100.0,36.2361,36.3044,36.2276,36.2873,120100.0
2012-05-18 10:25:00,42.53,42.58,42.53,42.55,165200.0,36.2873,36.33,36.2873,36.3044,165200.0
2012-05-18 10:30:00,42.55,42.58,42.51,42.56,107400.0,36.3044,36.33,36.2702,36.3129,107400.0
2012-05-18 10:35:00,42.56,42.56,42.5,42.54,69000.0,36.3129,36.3129,36.2617,36.2958,69000.0
2012-05-18 10:40:00,42.56,42.57,42.53,42.57,61300.0,36.3129,36.3214,36.2873,36.3214,61300.0
2012-05-18 10:45:00,42.57,42.62,42.57,42.62,79400.0,36.3214,36.3641,36.3214,36.3641,79400.0
2012-05-18 10:50:00,42.62,42.7,42.61,42.69,51300.0,36.3641,36.4323,36.3556,36.4238,51300.0
2012-05-18 10:55:00,42.7,42.7,42.62,42.64,74500.0,36.4323,36.4323,36.3641,36.3812,74500.0
2012-05-18 11:00:00,42.65,42.67,42.57,42.59,87700.0,36.3897,36.4067,36.3214,36.3385,87700.0
2012-05-18 11:05:00,42.59,42.6,42.46,42.47,88600.0,36.3385,36.347,36.2276,36.2361,88600.0
2012-05-18 11:10:00,42.47,42.57,42.47,42.5,100300.0,36.2361,36.3214,36.2361,36.2617,100300.0
2012-05-18 11:15:00,42.51,42.53,42.46,42.5,22600.0,36.2702,36.2873,36.2276,36.2617,22600.0
2012-05-18 11:20:00,42.5,42.5,42.43,42.45,78600.0,36.2617,36.2617,36.202,36.219,78600.0
2012-05-18 11:25:00,42.45,42.5,42.41,42.41,32900.0,36.219,36.2617,36.1849,36.1849,32900.0
2012-05-18 11:30:00,42.41,42.45,42.26,42.31,86000.0,36.1849,36.219,36.0569,36.0996,86000.0
2012-05-18 11:35:00,42.32,42.32,42.12,42.22,190300.0,36.1081,36.1081,35.9375,36.0228,190300.0
2012-05-18 11:40:00,42.2,42.3,42.2,42.3,74500.0,36.0057,36.0911,36.0057,36.0911,74500.0
2012-05-18 11:45:00,42.3,42.3,42.12,42.14,138800.0,36.0911,36.0911,35.9375,35.9545,138800.0
2012-05-18 11:50:00,42.13,42.14,42.05,42.06,687200.0,35.946,35.9545,35.8778,35.8863,687200.0
2012-05-18 11:55:00,42.06,42.18,42.02,42.17,217800.0,35.8863,35.9887,35.8522,35.9801,217800.0
2012-05-18 12:00:00,42.18,42.31,42.17,42.3,101800.0,35.9887,36.0996,35.9801,36.0911,101800.0
2012-05-18 12:05:00,42.3,42.37,42.28,42.37,92100.0,36.0911,36.1508,36.074,36.1508,92100.0
2012-05-18 12:10:00,42.36,42.42,42.36,42.42,74700.0,36.1422,36.1934,36.1422,36.1934,74700.0
2012-05-18 12:15:00,42.42,42.42,42.32,42.36,60900.0,36.1934,36.1934,36.1081,36.1422,60900.0
2012-05-18 12:20:00,42.36,42.38,42.33,42.37,28400.0,36.1422,36.1593,36.1167,36.1508,28400.0
2012-05-18 12:25:00,42.37,42.48,42.37,42.46,83000.0,36.1508,36.2446,36.1508,36.2276,83000.0
2012-05-18 12:30:00,42.46,42.51,42.46,42.49,23800.0,36.2276,36.2702,36.2276,36.2532,23800.0
2012-05-18 12:35:00,42.48,42.49,42.45,42.48,111100.0,36.2446,36.2532,36.219,36.2446,111100.0
2012-05-18 12:40:00,42.48,42.57,42.48,42.48,224900.0,36.2446,36.3214,36.2446,36.2446,224900.0
2012-05-18 12:45:00,42.48,42.52,42.48,42.52,443300.0,36.2446,36.2788,36.2446,36.2788,443300.0
2012-05-18 12:50:00,42.52,42.55,42.46,42.46,138600.0,36.2788,36.3044,36.2276,36.2276,138600.0
2012-05-18 12:55:00,42.45,42.47,42.42,42.43,25200.0,36.219,36.2361,36.1934,36.202,25200.0
2012-05-18 13:00:00,42.42,42.42,42.37,42.37,70900.0,36.1934,36.1934,36.1508,36.1508,70900.0
2012-05-18 13:05:00,42.37,42.37,42.33,42.34,60800.0,36.1508,36.1508,36.1167,36.1252,60800.0
2012-05-18 13:10:00,42.34,42.39,42.34,42.36,31300.0,36.1252,36.1678,36.1252,36.1422,31300.0
2012-05-18 13:15:00,42.35,42.44,42.34,42.4,111300.0,36.1337,36.2105,36.1252,36.1764,111300.0
2012-05-18 13:20:00,42.4,42.4,42.34,42.34,78200.0,36.1764,36.1764,36.1252,36.1252,78200.0
2012-05-18 13:25:00,42.34,42.37,42.33,42.37,39700.0,36.1252,36.1508,36.1167,36.1508,39700.0
2012-05-18 13:30:00,42.37,42.38,42.34,42.35,17000.0,36.1508,36.1593,36.1252,36.1337,17000.0
2012-05-18 13:35:00,42.35,42.39,42.27,42.27,64700.0,36.1337,36.1678,36.0655,36.0655,64700.0
2012-05-18 13:40:00,42.27,42.3,42.26,42.26,32500.0,36.0655,36.0911,36.0569,36.0569,32500.0
2012-05-18 13:45:00,42.25,42.27,42.23,42.26,21200.0,36.0484,36.0655,36.0313,36.0569,21200.0
2012-05-18 13:50:00,42.27,42.28,42.17,42.21,50200.0,36.0655,36.074,35.9801,36.0143,50200.0
2012-05-18 13:55:00,42.22,42.24,42.17,42.17,29500.0,36.0228,36.0399,35.9801,35.9801,29500.0
2012-05-18 14:00:00,42.17,42.18,42.15,42.18,19600.0,35.9801,35.9887,35.9631,35.9887,19600.0
2012-05-18 14:05:00,42.18,42.22,42.13,42.15,55400.0,35.9887,36.0228,35.946,35.9631,55400.0
2012-05-18 14:10:00,42.16,42.24,42.15,42.24,55100.0,35.9716,36.0399,35.9631,36.0399,55100.0
2012-05-18 14:15:00,42.24,42.26,42.16,42.16,42300.0,36.0399,36.0569,35.9716,35.9716,42300.0
2012-05-18 14:20:00,42.16,42.19,42.14,42.15,50300.0,35.9716,35.9972,35.9545,35.9631,50300.0
2012-05-18 14:25:00,42.14,42.18,42.12,42.18,27900.0,35.9545,35.9887,35.9375,35.9887,27900.0
2012-05-18 14:30:00,42.18,42.19,42.05,42.09,60100.0,35.9887,35.9972,35.8778,35.9119,60100.0
2012-05-18 14:35:00,42.09,42.14,42.08,42.08,51200.0,35.9119,35.9545,35.9033,35.9033,51200.0
2012-05-18 14:40:00,42.08,42.1,42.02,42.04,403900.0,35.9033,35.9204,35.8522,35.8692,403900.0
2012-05-18 14:45:00,42.05,42.11,42.04,42.1,45700.0,35.8778,35.9289,35.8692,35.9204,45700.0
2012-05-18 14:50:00,42.11,42.17,42.11,42.14,57600.0,35.9289,35.9801,35.9289,35.9545,57600.0
2012-05-18 14:55:00,42.14,42.14,42.09,42.12,79500.0,35.9545,35.9545,35.9119,35.9375,79500.0
2012-05-18 15:00:00,42.11,42.15,42.05,42.12,120400.0,35.9289,35.9631,35.8778,35.9375,120400.0
2012-05-18 15:05:00,42.12,42.19,42.12,42.18,186800.0,35.9375,35.9972,35.9375,35.9887,186800.0
2012-05-18 15:10:00,42.19,42.27,42.18,42.22,238000.0,35.9972,36.0655,35.9887,36.0228,238000.0
2012-05-18 15:15:00,42.22,42.23,42.19,42.22,196200.0,36.0228,36.0313,35.9972,36.0228,196200.0
2012-05-18 15:20:00,42.21,42.22,42.08,42.09,110700.0,36.0143,36.0228,35.9033,35.9119,110700.0
2012-05-18 15:25:00,42.09,42.13,42.07,42.07,116200.0,35.9119,35.946,35.8948,35.8948,116200.0
2012-05-18 15:30:00,42.08,42.09,41.99,42.01,100000.0,35.9033,35.9119,35.8266,35.8436,100000.0
2012-05-18 15:35:00,42.0,42.07,41.99,42.05,128200.0,35.8351,35.8948,35.8266,35.8778,128200.0
2012-05-18 15:40:00,42.05,42.05,41.98,41.98,264700.0,35.8778,35.8778,35.818,35.818,264700.0
2012-05-18 15:45:00,41.99,42.06,41.98,41.99,303800.0,35.8266,35.8863,35.818,35.8266,303800.0
2012-05-18 15:50:00,42.0,42.01,41.95,41.97,311100.0,35.8351,35.8436,35.7924,35.8095,311100.0
2012-05-18 15:55:00,41.97,42.07,41.96,42.05,594300.0,35.8095,35.8948,35.801,35.8778,594300.0
2012-05-21 09:30:00,41.95,42.04,41.88,41.99,349200.0,35.7924,35.8692,35.7327,35.8266,349200.0
2012-05-21 09:35:00,42.0,42.05,41.92,42.02,170800.0,35.8351,35.8778,35.7668,35.8522,170800.0
2012-05-21 09:40:00,42.02,42.04,41.98,42.02,84300.0,35.8522,35.8692,35.818,35.8522,84300.0
2012-05-21 09:45:00,42.02,42.02,41.92,41.94,92800.0,35.8522,35.8522,35.7668,35.7839,92800.0
2012-05-21 09:50:00,41.94,41.94,41.73,41.74,160500.0,35.7839,35.7839,35.6047,35.6133,160500.0
2012-05-21 09:55:00,41.76,41.94,41.76,41.93,87300.0,35.6303,35.7839,35.6303,35.7754,87300.0
2012-05-21 10:00:00,41.93,41.99,41.89,41.98,127500.0,35.7754,35.8266,35.7412,35.818,127500.0
2012-05-21 10:05:00,41.98,42.08,41.97,42.06,70100.0,35.818,35.9033,35.8095,35.8863,70100.0
2012-05-21 10:10:00,42.06,42.1,42.02,42.07,81300.0,35.8863,35.9204,35.8522,35.8948,81300.0
2012-05-21 10:15:00,42.08,42.19,42.07,42.17,105800.0,35.9033,35.9972,35.8948,35.9801,105800.0
2012-05-21 10:20:00,42.17,42.24,42.17,42.19,164300.0,35.9801,36.0399,35.9801,35.9972,164300.0
2012-05-21 10:25:00,42.19,42.31,42.19,42.28,271700.0,35.9972,36.0996,35.9972,36.074,271700.0
2012-05-21 10:30:00,42.29,42.36,42.29,42.36,70200.0,36.0825,36.1422,36.0825,36.1422,70200.0
2012-05-21 10:35:00,42.36,42.37,42.29,42.3,69500.0,36.1422,36.1508,36.0825,36.0911,69500.0
2012-05-21 10:40:00,42.3,42.34,42.3,42.31,66100.0,36.0911,36.1252,36.0911,36.0996,66100.0
2012-05-21 10:45:00,42.31,42.36,42.31,42.31,47500.0,36.0996,36.1422,36.0996,36.0996,47500.0
2012-05-21 10:50:00,42.32,42.4,42.32,42.39,62200.0,36.1081,36.1764,36.1081,36.1678,62200.0
2012-05-21 10:55:00,42.39,42.43,42.39,42.4,55500.0,36.1678,36.202,36.1678,36.1764,55500.0
2012-05-21 11:00:00,42.4,42.41,42.33,42.33,167400.0,36.1764,36.1849,36.1167,36.1167,167400.0
2012-05-21 11:05:00,42.34,42.37,42.3,42.31,50600.0,36.1252,36.1508,36.0911,36.0996,50600.0
2012-05-21 11:10:00,42.3,42.33,42.26,42.32,82100.0,36.0911,36.1167,36.0569,36.1081,82100.0
2012-05-21 11:15:00,42.33,42.36,42.3,42.34,91400.0,36.1167,36.1422,36.0911,36.1252,91400.0
2012-05-21 11:20:00,42.34,42.35,42.31,42.31,40300.0,36.1252,36.1337,36.0996,36.0996,40300.0
2012-05-21 11:25:00,42.32,42.34,42.29,42.33,140800.0,36.1081,36.1252,36.0825,36.1167,140800.0
2012-05-21 11:30:00,42.34,42.34,42.29,42.3,67900.0,36.1252,36.1252,36.0825,36.0911,67900.0
2012-05-21 11:35:00,42.3,42.37,42.29,42.32,32400.0,36.0911,36.1508,36.0825,36.1081,32400.0
2012-05-21 11:40:00,42.31,42.33,42.29,42.33,40900.0,36.0996,36.1167,36.0825,36.1167,40900.0
2012-05-21 11:45:00,42.33,42.35,42.32,42.34,46400.0,36.1167,36.1337,36.1081,36.1252,46400.0
2012-05-21 11:50:00,42.33,42.38,42.33,42.34,39500.0,36.1167,36.1593,36.1167,36.1252,39500.0
2012-05-21 11:55:00,42.34,42.36,42.32,42.35,39600.0,36.1252,36.1422,36.1081,36.1337,39600.0
2012-05-21 12:00:00,42.35,42.4,42.32,42.39,39200.0,36.1337,36.1764,36.1081,36.1678,39200.0
2012-05-21 12:05:00,42.39,42.41,42.38,42.4,46600.0,36.1678,36.1849,36.1593,36.1764,46600.0
2012-05-21 12:10:00,42.4,42.45,42.4,42.42,39300.0,36.1764,36.219,36.1764,36.1934,39300.0
2012-05-21 12:15:00,42.42,42.47,42.42,42.46,41500.0,36.1934,36.2361,36.1934,36.2276,41500.0
2012-05-21 12:20:00,42.46,42.53,42.45,42.51,36700.0,36.2276,36.2873,36.219,36.2702,36700.0
2012-05-21 12:25:00,42.51,42.57,42.5,42.56,60900.0,36.2702,36.3214,36.2617,36.3129,60900.0
2012-05-21 12:30:00,42.57,42.57,42.51,42.53,56600.0,36.3214,36.3214,36.2702,36.2873,56600.0
2012-05-21 12:35:00,42.54,42.57,42.53,42.57,15400.0,36.2958,36.3214,36.2873,36.3214,15400.0
2012-05-21 12:40:00,42.56,42.57,42.52,42.54,20900.0,36.3129,36.3214,36.2788,36.2958,20900.0
2012-05-21 12:45:00,42.54,42.54,42.5,42.5,10700.0,36.2958,36.2958,36.2617,36.2617,10700.0
2012-05-21 12:50:00,42.51,42.51,42.48,42.51,12400.0,36.2702,36.2702,36.2446,36.2702,12400.0
2012-05-21 12:55:00,42.5,42.51,42.47,42.51,9200.0,36.2617,36.2702,36.2361,36.2702,9200.0
2012-05-21 13:00:00,42.51,42.53,42.49,42.51,31700.0,36.2702,36.2873,36.2532,36.2702,31700.0
2012-05-21 13:05:00,42.52,42.56,42.5,42.56,57300.0,36.2788,36.3129,36.2617,36.3129,57300.0
2012-05-21 13:10:00,42.55,42.57,42.49,42.49,26500.0,36.3044,36.3214,36.2532,36.2532,26500.0
2012-05-21 13:15:00,42.49,42.52,42.49,42.51,33300.0,36.2532,36.2788,36.2532,36.2702,33300.0
2012-05-21 13:20:00,42.52,42.55,42.52,42.54,72000.0,36.2788,36.3044,36.2788,36.2958,72000.0
2012-05-21 13:25:00,42.55,42.56,42.53,42.54,41100.0,36.3044,36.3129,36.2873,36.2958,41100.0
2012-05-21 13:30:00,42.54,42.57,42.54,42.54,36000.0,36.2958,36.3214,36.2958,36.2958,36000.0
2012-05-21 13:35:00,42.53,42.58,42.53,42.56,20100.0,36.2873,36.33,36.2873,36.3129,20100.0
2012-05-21 13:40:00,42.56,42.6,42.56,42.59,50800.0,36.3129,36.347,36.3129,36.3385,50800.0
2012-05-21 13:45:00,42.59,42.64,42.58,42.61,58200.0,36.3385,36.3812,36.33,36.3556,58200.0
2012-05-21 13:50:00,42.62,42.63,42.56,42.61,49600.0,36.3641,36.3726,36.3129,36.3556,49600.0
2012-05-21 13:55:00,42.62,42.62,42.58,42.61,37500.0,36.3641,36.3641,36.33,36.3556,37500.0
2012-05-21 14:00:00,42.61,42.61,42.52,42.54,65100.0,36.3556,36.3556,36.2788,36.2958,65100.0
2012-05-21 14:05:00,42.53,42.57,42.52,42.57,36900.0,36.2873,36.3214,36.2788,36.3214,36900.0
2012-05-21 14:10:00,42.57,42.58,42.54,42.58,41300.0,36.3214,36.33,36.2958,36.33,41300.0
2012-05-21 14:15:00,42.58,42.61,42.55,42.61,81000.0,36.33,36.3556,36.3044,36.3556,81000.0
2012-05-21 14:20:00,42.62,42.68,42.6,42.62,42800.0,36.3641,36.4153,36.347,36.3641,42800.0
2012-05-21 14:25:00,42.63,42.63,42.58,42.58,42700.0,36.3726,36.3726,36.33,36.33,42700.0
2012-05-21 14:30:00,42.59,42.6,42.57,42.58,32100.0,36.3385,36.347,36.3214,36.33,32100.0
2012-05-21 14:35:00,42.59,42.59,42.55,42.55,29700.0,36.3385,36.3385,36.3044,36.3044,29700.0
2012-05-21 14:40:00,42.55,42.59,42.55,42.58,20800.0,36.3044,36.3385,36.3044,36.33,20800.0
2012-05-21 14:45:00,42.58,42.6,42.57,42.6,44300.0,36.33,36.347,36.3214,36.347,44300.0
2012-05-21 14:50:00,42.59,42.64,42.59,42.63,46200.0,36.3385,36.3812,36.3385,36.3726,46200.0
2012-05-21 14:55:00,42.63,42.68,42.62,42.63,107000.0,36.3726,36.4153,36.3641,36.3726,107000.0
2012-05-21 15:00:00,42.64,42.68,42.63,42.65,70200.0,36.3812,36.4153,36.3726,36.3897,70200.0
2012-05-21 15:05:00,42.65,42.68,42.65,42.65,66800.0,36.3897,36.4153,36.3897,36.3897,66800.0
2012-05-21 15:10:00,42.65,42.66,42.63,42.65,186600.0,36.3897,36.3982,36.3726,36.3897,186600.0
2012-05-21 15:15:00,42.65,42.69,42.65,42.69,144700.0,36.3897,36.4238,36.3897,36.4238,144700.0
2012-05-21 15:20:00,42.69,42.75,42.69,42.72,101300.0,36.4238,36.475,36.4238,36.4494,101300.0
2012-05-21 15:25:00,42.72,42.76,42.72,42.72,227600.0,36.4494,36.4835,36.4494,36.4494,227600.0
2012-05-21 15:30:00,42.72,42.74,42.68,42.73,420600.0,36.4494,36.4665,36.4153,36.4579,420600.0
2012-05-21 15:35:00,42.73,42.74,42.69,42.72,400900.0,36.4579,36.4665,36.4238,36.4494,400900.0
2012-05-21 15:40:00,42.71,42.72,42.68,42.72,214700.0,36.4409,36.4494,36.4153,36.4494,214700.0
2012-05-21 15:45:00,42.72,42.75,42.7,42.75,345100.0,36.4494,36.475,36.4323,36.475,345100.0
2012-05-21 15:50:00,42.75,42.76,42.73,42.75,380400.0,36.475,36.4835,36.4579,36.475,380400.0
2012-05-21 15:55:00,42.74,42.76,42.73,42.74,893000.0,36.4665,36.4835,36.4579,36.4665,893000.0
2012-05-22 09:30:00,42.83,42.93,42.83,42.9,176400.0,36.5433,36.6286,36.5433,36.603,176400.0
2012-05-22 09:35:00,42.89,42.91,42.75,42.76,97200.0,36.5945,36.6115,36.475,36.4835,97200.0
2012-05-22 09:40:00,42.75,42.96,42.75,42.94,630900.0,36.475,36.6542,36.475,36.6371,630900.0
2012-05-22 09:45:00,42.94,42.98,42.91,42.92,101200.0,36.6371,36.6712,36.6115,36.6201,101200.0
2012-05-22 09:50:00,42.92,42.98,42.91,42.95,177800.0,36.6201,36.6712,36.6115,36.6456,177800.0
2012-05-22 09:55:00,42.95,42.95,42.83,42.86,309300.0,36.6456,36.6456,36.5433,36.5689,309300.0
2012-05-22 10:00:00,42.87,43.0,42.84,43.0,63500.0,36.5774,36.6883,36.5518,36.6883,63500.0
2012-05-22 10:05:00,42.99,43.06,42.97,43.05,64400.0,36.6798,36.7395,36.6627,36.731,64400.0
2012-05-22 10:10:00,43.07,43.1,43.06,43.08,64000.0,36.748,36.7736,36.7395,36.7566,64000.0
2012-05-22 10:15:00,43.08,43.16,43.08,43.15,179400.0,36.7566,36.8248,36.7566,36.8163,179400.0
2012-05-22 10:20:00,43.14,43.16,43.11,43.13,93400.0,36.8078,36.8248,36.7822,36.7992,93400.0
2012-05-22 10:25:00,43.12,43.14,43.08,43.09,142600.0,36.7907,36.8078,36.7566,36.7651,142600.0
2012-05-22 10:30:00,43.09,43.16,43.09,43.14,195000.0,36.7651,36.8248,36.7651,36.8078,195000.0
2012-05-22 10:35:00,43.14,43.14,43.07,43.1,56900.0,36.8078,36.8078,36.748,36.7736,56900.0
2012-05-22 10:40:00,43.1,43.16,43.09,43.1,100200.0,36.7736,36.8248,36.7651,36.7736,100200.0
2012-05-22 10:45:00,43.11,43.15,43.08,43.14,42300.0,36.7822,36.8163,36.7566,36.8078,42300.0
2012-05-22 10:50:00,43.12,43.13,43.07,43.09,173000.0,36.7907,36.7992,36.748,36.7651,173000.0
2012-05-22 10:55:00,43.09,43.16,43.08,43.15,20300.0,36.7651,36.8248,36.7566,36.8163,20300.0
2012-05-22 11:00:00,43.14,43.2,43.14,43.18,190000.0,36.8078,36.859,36.8078,36.8419,190000.0
2012-05-22 11:05:00,43.18,43.25,43.17,43.2,296600.0,36.8419,36.9016,36.8334,36.859,296600.0
2012-05-22 11:10:00,43.2,43.22,43.11,43.11,102800.0,36.859,36.876,36.7822,36.7822,102800.0
2012-05-22 11:15:00,43.11,43.18,43.11,43.17,37500.0,36.7822,36.8419,36.7822,36.8334,37500.0
2012-05-22 11:20:00,43.17,43.23,43.16,43.21,145000.0,36.8334,36.8845,36.8248,36.8675,145000.0
2012-05-22 11:25:00,43.21,43.22,43.18,43.21,40500.0,36.8675,36.876,36.8419,36.8675,40500.0
2012-05-22 11:30:00,43.2,43.22,43.18,43.21,35300.0,36.859,36.876,36.8419,36.8675,35300.0
2012-05-22 11:35:00,43.21,43.21,43.16,43.17,45600.0,36.8675,36.8675,36.8248,36.8334,45600.0
2012-05-22 11:40:00,43.17,43.19,43.15,43.16,49200.0,36.8334,36.8504,36.8163,36.8248,49200.0
2012-05-22 11:45:00,43.16,43.19,43.14,43.18,50600.0,36.8248,36.8504,36.8078,36.8419,50600.0
2012-05-22 11:50:00,43.19,43.2,43.17,43.19,32900.0,36.8504,36.859,36.8334,36.8504,32900.0
2012-05-22 11:55:00,43.19,43.21,43.13,43.15,24100.0,36.8504,36.8675,36.7992,36.8163,24100.0
2012-05-22 12:00:00,43.15,43.16,43.08,43.08,32700.0,36.8163,36.8248,36.7566,36.7566,32700.0
2012-05-22 12:05:00,43.09,43.09,42.96,42.96,37200.0,36.7651,36.7651,36.6542,36.6542,37200.0
2012-05-22 12:10:00,42.96,43.03,42.95,43.02,133900.0,36.6542,36.7139,36.6456,36.7054,133900.0
2012-05-22 12:15:00,43.02,43.05,43.01,43.05,117300.0,36.7054,36.731,36.6968,36.731,117300.0
2012-05-22 12:20:00,43.05,43.11,43.04,43.09,73900.0,36.731,36.7822,36.7224,36.7651,73900.0
2012-05-22 12:25:00,43.09,43.09,43.06,43.07,34800.0,36.7651,36.7651,36.7395,36.748,34800.0
2012-05-22 12:30:00,43.08,43.09,43.06,43.07,29800.0,36.7566,36.7651,36.7395,36.748,29800.0
2012-05-22 12:35:00,43.08,43.1,43.06,43.09,38500.0,36.7566,36.7736,36.7395,36.7651,38500.0
2012-05-22 12:40:00,43.1,43.13,43.09,43.1,117400.0,36.7736,36.7992,36.7651,36.7736,117400.0
2012-05-22 12:45:00,43.1,43.16,43.09,43.15,37800.0,36.7736,36.8248,36.7651,36.8163,37800.0
2012-05-22 12:50:00,43.16,43.16,43.13,43.13,40300.0,36.8248,36.8248,36.7992,36.7992,40300.0
2012-05-22 12:55:00,43.14,43.15,43.12,43.13,64700.0,36.8078,36.8163,36.7907,36.7992,64700.0
2012-05-22 13:00:00,43.14,43.22,43.14,43.21,362000.0,36.8078,36.876,36.8078,36.8675,362000.0
2012-05-22 13:05:00,43.2,43.21,43.19,43.21,34500.0,36.859,36.8675,36.8504,36.8675,34500.0
2012-05-22 13:10:00,43.21,43.22,43.18,43.19,48100.0,36.8675,36.876,36.8419,36.8504,48100.0
2012-05-22 13:15:00,43.2,43.2,43.1,43.12,62800.0,36.859,36.859,36.7736,36.7907,62800.0
2012-05-22 13:20:00,43.11,43.16,43.09,43.15,70000.0,36.7822,36.8248,36.7651,36.8163,70000.0
2012-05-22 13:25:00,43.15,43.16,43.1,43.1,18900.0,36.8163,36.8248,36.7736,36.7736,18900.0
2012-05-22 13:30:00,43.11,43.16,43.05,43.16,67000.0,36.7822,36.8248,36.731,36.8248,67000.0
2012-05-22 13:35:00,43.16,43.16,43.1,43.12,30100.0,36.8248,36.8248,36.7736,36.7907,30100.0
2012-05-22 13:40:00,43.11,43.12,43.04,43.05,42500.0,36.7822,36.7907,36.7224,36.731,42500.0
2012-05-22 13:45:00,43.05,43.05,43.0,43.04,97400.0,36.731,36.731,36.6883,36.7224,97400.0
2012-05-22 13:50:00,43.04,43.07,43.02,43.06,28000.0,36.7224,36.748,36.7054,36.7395,28000.0
2012-05-22 13:55:00,43.06,43.08,43.04,43.07,61600.0,36.7395,36.7566,36.7224,36.748,61600.0
2012-05-22 14:00:00,43.07,43.15,43.06,43.13,52300.0,36.748,36.8163,36.7395,36.7992,52300.0
2012-05-22 14:05:00,43.13,43.16,43.11,43.12,69100.0,36.7992,36.8248,36.7822,36.7907,69100.0
2012-05-22 14:10:00,43.12,43.13,43.07,43.1,63100.0,36.7907,36.7992,36.748,36.7736,63100.0
2012-05-22 14:15:00,43.11,43.12,43.07,43.1,36000.0,36.7822,36.7907,36.748,36.7736,36000.0
2012-05-22 14:20:00,43.11,43.17,43.11,43.17,57800.0,36.7822,36.8334,36.7822,36.8334,57800.0
2012-05-22 14:25:00,43.17,43.19,43.14,43.16,47800.0,36.8334,36.8504,36.8078,36.8248,47800.0
2012-05-22 14:30:00,43.14,43.2,43.04,43.07,99500.0,36.8078,36.859,36.7224,36.748,99500.0
2012-05-22 14:35:00,43.08,43.11,43.05,43.1,45900.0,36.7566,36.7822,36.731,36.7736,45900.0
2012-05-22 14:40:00,43.09,43.14,43.07,43.12,81300.0,36.7651,36.8078,36.748,36.7907,81300.0
2012-05-22 14:45:00,43.12,43.12,43.04,43.11,234200.0,36.7907,36.7907,36.7224,36.7822,234200.0
2012-05-22 14:50:00,43.12,43.15,43.09,43.09,55700.0,36.7907,36.8163,36.7651,36.7651,55700.0
2012-05-22 14:55:00,43.09,43.14,43.08,43.1,110700.0,36.7651,36.8078,36.7566,36.7736,110700.0
2012-05-22 15:00:00,43.1,43.13,43.07,43.11,73000.0,36.7736,36.7992,36.748,36.7822,73000.0
2012-05-22 15:05:00,43.11,43.12,43.08,43.08,69600.0,36.7822,36.7907,36.7566,36.7566,69600.0
2012-05-22 15:10:00,43.07,43.07,43.02,43.02,95400.0,36.748,36.748,36.7054,36.7054,95400.0
2012-05-22 15:15:00,43.02,43.06,42.95,42.95,49000.0,36.7054,36.7395,36.6456,36.6456,49000.0
2012-05-22 15:20:00,42.94,42.96,42.9,42.9,177100.0,36.6371,36.6542,36.603,36.603,177100.0
2012-05-22 15:25:00,42.91,42.95,42.86,42.86,76800.0,36.6115,36.6456,36.5689,36.5689,76800.0
2012-05-22 15:30:00,42.85,42.87,42.77,42.78,154000.0,36.5603,36.5774,36.4921,36.5006,154000.0
2012-05-22 15:35:00,42.79,42.84,42.76,42.77,84200.0,36.5091,36.5518,36.4835,36.4921,84200.0
2012-05-22 15:40:00,42.77,42.81,42.73,42.73,181100.0,36.4921,36.5262,36.4579,36.4579,181100.0
2012-05-22 15:45:00,42.74,42.79,42.64,42.65,175500.0,36.4665,36.5091,36.3812,36.3897,175500.0
2012-05-22 15:50:00,42.66,42.8,42.65,42.79,396600.0,36.3982,36.5177,36.3897,36.5091,396600.0
2012-05-22 15:55:00,42.78,42.89,42.74,42.87,461600.0,36.5006,36.5945,36.4665,36.5774,461600.0
2012-05-23 09:30:00,42.62,42.82,42.57,42.78,114500.0,36.3641,36.5347,36.3214,36.5006,114500.0
2012-05-23 09:35:00,42.79,42.81,42.73,42.79,123700.0,36.5091,36.5262,36.4579,36.5091,123700.0
2012-05-23 09:40:00,42.78,42.79,42.73,42.75,194900.0,36.5006,36.5091,36.4579,36.475,194900.0
2012-05-23 09:45:00,42.74,42.79,42.68,42.7,70900.0,36.4665,36.5091,36.4153,36.4323,70900.0
2012-05-23 09:50:00,42.69,42.83,42.68,42.82,76300.0,36.4238,36.5433,36.4153,36.5347,76300.0
2012-05-23 09:55:00,42.82,42.95,42.81,42.93,124200.0,36.5347,36.6456,36.5262,36.6286,124200.0
2012-05-23 10:00:00,42.93,43.01,42.84,42.84,159200.0,36.6286,36.6968,36.5518,36.5518,159200.0
2012-05-23 10:05:00,42.84,42.91,42.83,42.86,200300.0,36.5518,36.6115,36.5433,36.5689,200300.0
2012-05-23 10:10:00,42.86,42.87,42.78,42.82,109900.0,36.5689,36.5774,36.5006,36.5347,109900.0
2012-05-23 10:15:00,42.82,42.85,42.74,42.76,87000.0,36.5347,36.5603,36.4665,36.4835,87000.0
2012-05-23 10:20:00,42.75,42.76,42.68,42.7,181900.0,36.475,36.4835,36.4153,36.4323,181900.0
2012-05-23 10:25:00,42.7,42.72,42.61,42.71,107000.0,36.4323,36.4494,36.3556,36.4409,107000.0
2012-05-23 10:30:00,42.71,42.72,42.63,42.64,98600.0,36.4409,36.4494,36.3726,36.3812,98600.0
2012-05-23 10:35:00,42.64,42.67,42.54,42.54,99900.0,36.3812,36.4067,36.2958,36.2958,99900.0
2012-05-23 10:40:00,42.53,42.62,42.53,42.61,67700.0,36.2873,36.3641,36.2873,36.3556,67700.0
2012-05-23 10:45:00,42.61,42.61,42.45,42.48,51800.0,36.3556,36.3556,36.219,36.2446,51800.0
2012-05-23 10:50:00,42.48,42.55,42.48,42.55,31900.0,36.2446,36.3044,36.2446,36.3044,31900.0
2012-05-23 10:55:00,42.55,42.57,42.51,42.52,53900.0,36.3044,36.3214,36.2702,36.2788,53900.0
2012-05-23 11:00:00,42.51,42.53,42.49,42.53,28400.0,36.2702,36.2873,36.2532,36.2873,28400.0
2012-05-23 11:05:00,42.53,42.64,42.52,42.62,25400.0,36.2873,36.3812,36.2788,36.3641,25400.0
2012-05-23 11:10:00,42.62,42.63,42.55,42.6,29000.0,36.3641,36.3726,36.3044,36.347,29000.0
2012-05-23 11:15:00,42.61,42.65,42.59,42.63,80300.0,36.3556,36.3897,36.3385,36.3726,80300.0
2012-05-23 11:20:00,42.63,42.65,42.58,42.61,72400.0,36.3726,36.3897,36.33,36.3556,72400.0
2012-05-23 11:25:00,42.61,42.62,42.56,42.56,30500.0,36.3556,36.3641,36.3129,36.3129,30500.0
2012-05-23 11:30:00,42.57,42.67,42.57,42.61,65800.0,36.3214,36.4067,36.3214,36.3556,65800.0
2012-05-23 11:35:00,42.59,42.6,42.53,42.58,65200.0,36.3385,36.347,36.2873,36.33,65200.0
2012-05-23 11:40:00,42.58,42.66,42.58,42.62,45400.0,36.33,36.3982,36.33,36.3641,45400.0
2012-05-23 11:45:00,42.62,42.62,42.56,42.58,85000.0,36.3641,36.3641,36.3129,36.33,85000.0
2012-05-23 11:50:00,42.59,42.62,42.57,42.59,23800.0,36.3385,36.3641,36.3214,36.3385,23800.0
2012-05-23 11:55:00,42.59,42.6,42.54,42.57,30000.0,36.3385,36.347,36.2958,36.3214,30000.0
2012-05-23 12:00:00,42.57,42.57,42.45,42.46,37600.0,36.3214,36.3214,36.219,36.2276,37600.0
2012-05-23 12:05:00,42.46,42.49,42.42,42.47,85100.0,36.2276,36.2532,36.1934,36.2361,85100.0
2012-05-23 12:10:00,42.47,42.49,42.45,42.47,31500.0,36.2361,36.2532,36.219,36.2361,31500.0
2012-05-23 12:15:00,42.47,42.52,42.47,42.51,17900.0,36.2361,36.2788,36.2361,36.2702,17900.0
2012-05-23 12:20:00,42.51,42.51,42.44,42.45,23600.0,36.2702,36.2702,36.2105,36.219,23600.0
2012-05-23 12:25:00,42.46,42.46,42.4,42.43,37700.0,36.2276,36.2276,36.1764,36.202,37700.0
2012-05-23 12:30:00,42.43,42.47,42.42,42.46,34800.0,36.202,36.2361,36.1934,36.2276,34800.0
2012-05-23 12:35:00,42.46,42.5,42.46,42.49,24600.0,36.2276,36.2617,36.2276,36.2532,24600.0
2012-05-23 12:40:00,42.49,42.54,42.48,42.54,14400.0,36.2532,36.2958,36.2446,36.2958,14400.0
2012-05-23 12:45:00,42.53,42.57,42.53,42.55,41400.0,36.2873,36.3214,36.2873,36.3044,41400.0
2012-05-23 12:50:00,42.56,42.57,42.52,42.53,31200.0,36.3129,36.3214,36.2788,36.2873,31200.0
2012-05-23 12:55:00,42.53,42.53,42.47,42.48,26600.0,36.2873,36.2873,36.2361,36.2446,26600.0
2012-05-23 13:00:00,42.48,42.54,42.48,42.52,28900.0,36.2446,36.2958,36.2446,36.2788,28900.0
2012-05-23 13:05:00,42.51,42.52,42.49,42.52,30200.0,36.2702,36.2788,36.2532,36.2788,30200.0
2012-05-23 13:10:00,42.52,42.57,42.51,42.54,62200.0,36.2788,36.3214,36.2702,36.2958,62200.0
2012-05-23 13:15:00,42.54,42.57,42.52,42.52,55200.0,36.2958,36.3214,36.2788,36.2788,55200.0
2012-05-23 13:20:00,42.53,42.61,42.53,42.56,100600.0,36.2873,36.3556,36.2873,36.3129,100600.0
2012-05-23 13:25:00,42.57,42.63,42.56,42.62,34500.0,36.3214,36.3726,36.3129,36.3641,34500.0
2012-05-23 13:30:00,42.63,42.65,42.61,42.61,43100.0,36.3726,36.3897,36.3556,36.3556,43100.0
2012-05-23 13:35:00,42.61,42.68,42.61,42.67,28500.0,36.3556,36.4153,36.3556,36.4067,28500.0
2012-05-23 13:40:00,42.67,42.71,42.65,42.66,85800.0,36.4067,36.4409,36.3897,36.3982,85800.0
2012-05-23 13:45:00,42.66,42.74,42.66,42.73,71100.0,36.3982,36.4665,36.3982,36.4579,71100.0
2012-05-23 13:50:00,42.73,42.74,42.68,42.7,94200.0,36.4579,36.4665,36.4153,36.4323,94200.0
2012-05-23 13:55:00,42.71,42.76,42.68,42.75,55600.0,36.4409,36.4835,36.4153,36.475,55600.0
2012-05-23 14:00:00,42.75,42.75,42.67,42.67,41600.0,36.475,36.475,36.4067,36.4067,41600.0
2012-05-23 14:05:00,42.66,42.72,42.66,42.71,42800.0,36.3982,36.4494,36.3982,36.4409,42800.0
2012-05-23 14:10:00,42.72,42.72,42.63,42.63,47900.0,36.4494,36.4494,36.3726,36.3726,47900.0
2012-05-23 14:15:00,42.63,42.66,42.56,42.58,77100.0,36.3726,36.3982,36.3129,36.33,77100.0
2012-05-23 14:20:00,42.59,42.62,42.55,42.55,40500.0,36.3385,36.3641,36.3044,36.3044,40500.0
2012-05-23 14:25:00,42.55,42.61,42.55,42.56,75400.0,36.3044,36.3556,36.3044,36.3129,75400.0
2012-05-23 14:30:00,42.56,42.63,42.55,42.63,94000.0,36.3129,36.3726,36.3044,36.3726,94000.0
2012-05-23 14:35:00,42.63,42.7,42.63,42.69,57400.0,36.3726,36.4323,36.3726,36.4238,57400.0
2012-05-23 14:40:00,42.68,42.8,42.66,42.74,114700.0,36.4153,36.5177,36.3982,36.4665,114700.0
2012-05-23 14:45:00,42.74,42.76,42.7,42.72,43800.0,36.4665,36.4835,36.4323,36.4494,43800.0
2012-05-23 14:50:00,42.73,42.81,42.73,42.78,71600.0,36.4579,36.5262,36.4579,36.5006,71600.0
2012-05-23 14:55:00,42.77,42.84,42.75,42.83,74700.0,36.4921,36.5518,36.475,36.5433,74700.0
2012-05-23 15:00:00,42.83,42.86,42.78,42.81,49200.0,36.5433,36.5689,36.5006,36.5262,49200.0
2012-05-23 15:05:00,42.8,42.83,42.74,42.83,72700.0,36.5177,36.5433,36.4665,36.5433,72700.0
2012-05-23 15:10:00,42.84,42.87,42.79,42.83,121800.0,36.5518,36.5774,36.5091,36.5433,121800.0
2012-05-23 15:15:00,42.84,42.9,42.8,42.89,110200.0,36.5518,36.603,36.5177,36.5945,110200.0
2012-05-23 15:20:00,42.9,42.95,42.87,42.88,87700.0,36.603,36.6456,36.5774,36.5859,87700.0
2012-05-23 15:25:00,42.88,42.98,42.88,42.93,126600.0,36.5859,36.6712,36.5859,36.6286,126600.0
2012-05-23 15:30:00,42.93,43.07,42.93,43.04,163500.0,36.6286,36.748,36.6286,36.7224,163500.0
2012-05-23 15:35:00,43.05,43.14,43.04,43.11,124100.0,36.731,36.8078,36.7224,36.7822,124100.0
2012-05-23 15:40:00,43.11,43.22,43.11,43.17,209600.0,36.7822,36.876,36.7822,36.8334,209600.0
2012-05-23 15:45:00,43.17,43.18,43.11,43.11,277700.0,36.8334,36.8419,36.7822,36.7822,277700.0
2012-05-23 15:50:00,43.11,43.16,43.03,43.06,236000.0,36.7822,36.8248,36.7139,36.7395,236000.0
2012-05-23 15:55:00,43.05,43.12,43.04,43.11,382700.0,36.731,36.7907,36.7224,36.7822,382700.0
2012-05-24 09:30:00,43.22,43.31,43.2,43.26,232700.0,36.876,36.9528,36.859,36.9101,232700.0
2012-05-24 09:35:00,43.28,43.32,43.19,43.2,161200.0,36.9272,36.9613,36.8504,36.859,161200.0
2012-05-24 09:40:00,43.2,43.33,43.18,43.32,66800.0,36.859,36.9699,36.8419,36.9613,66800.0
2012-05-24 09:45:00,43.32,43.33,43.19,43.2,127400.0,36.9613,36.9699,36.8504,36.859,127400.0
2012-05-24 09:50:00,43.2,43.22,43.13,43.14,164400.0,36.859,36.876,36.7992,36.8078,164400.0
2012-05-24 09:55:00,43.14,43.21,43.11,43.2,81400.0,36.8078,36.8675,36.7822,36.859,81400.0
2012-05-24 10:00:00,43.2,43.26,43.14,43.22,63500.0,36.859,36.9101,36.8078,36.876,63500.0
2012-05-24 10:05:00,43.23,43.31,43.23,43.28,116100.0,36.8845,36.9528,36.8845,36.9272,116100.0
2012-05-24 10:10:00,43.28,43.31,43.25,43.25,146600.0,36.9272,36.9528,36.9016,36.9016,146600.0
2012-05-24 10:15:00,43.24,43.33,43.22,43.28,90600.0,36.8931,36.9699,36.876,36.9272,90600.0
2012-05-24 10:20:00,43.28,43.31,43.19,43.23,73300.0,36.9272,36.9528,36.8504,36.8845,73300.0
2012-05-24 10:25:00,43.22,43.27,43.18,43.26,65800.0,36.876,36.9187,36.8419,36.9101,65800.0
2012-05-24 10:30:00,43.26,43.37,43.23,43.35,85700.0,36.9101,37.004,36.8845,36.9869,85700.0
2012-05-24 10:35:00,43.34,43.42,43.34,43.38,391200.0,36.9784,37.0467,36.9784,37.0125,391200.0
2012-05-24 10:40:00,43.38,43.42,43.36,43.36,198900.0,37.0125,37.0467,36.9955,36.9955,198900.0
2012-05-24 10:45:00,43.35,43.38,43.31,43.32,154700.0,36.9869,37.0125,36.9528,36.9613,154700.0
2012-05-24 10:50:00,43.32,43.36,43.27,43.3,90600.0,36.9613,36.9955,36.9187,36.9443,90600.0
2012-05-24 10:55:00,43.3,43.31,43.26,43.27,81100.0,36.9443,36.9528,36.9101,36.9187,81100.0
2012-05-24 11:00:00,43.27,43.3,43.24,43.25,290000.0,36.9187,36.9443,36.8931,36.9016,290000.0
2012-05-24 11:05:00,43.25,43.32,43.25,43.28,164500.0,36.9016,36.9613,36.9016,36.9272,164500.0
2012-05-24 11:10:00,43.28,43.36,43.28,43.34,54600.0,36.9272,36.9955,36.9272,36.9784,54600.0
2012-05-24 11:15:00,43.34,43.39,43.33,43.35,50800.0,36.9784,37.0211,36.9699,36.9869,50800.0
2012-05-24 11:20:00,43.34,43.38,43.33,43.35,81200.0,36.9784,37.0125,36.9699,36.9869,81200.0
2012-05-24 11:25:00,43.35,43.37,43.33,43.35,45100.0,36.9869,37.004,36.9699,36.9869,45100.0
2012-05-24 11:30:00,43.35,43.35,43.23,43.25,82900.0,36.9869,36.9869,36.8845,36.9016,82900.0
2012-05-24 11:35:00,43.25,43.28,43.23,43.28,43200.0,36.9016,36.9272,36.8845,36.9272,43200.0
2012-05-24 11:40:00,43.27,43.29,43.23,43.24,50200.0,36.9187,36.9357,36.8845,36.8931,50200.0
2012-05-24 11:45:00,43.23,43.26,43.21,43.25,31800.0,36.8845,36.9101,36.8675,36.9016,31800.0
2012-05-24 11:50:00,43.24,43.29,43.24,43.28,56100.0,36.8931,36.9357,36.8931,36.9272,56100.0
2012-05-24 11:55:00,43.27,43.28,43.22,43.26,63400.0,36.9187,36.9272,36.876,36.9101,63400.0
2012-05-24 12:00:00,43.27,43.27,43.11,43.13,88700.0,36.9187,36.9187,36.7822,36.7992,88700.0
2012-05-24 12:05:00,43.13,43.15,43.11,43.15,35900.0,36.7992,36.8163,36.7822,36.8163,35900.0
2012-05-24 12:10:00,43.15,43.19,43.1,43.11,102400.0,36.8163,36.8504,36.7736,36.7822,102400.0
2012-05-24 12:15:00,43.11,43.13,43.09,43.1,70000.0,36.7822,36.7992,36.7651,36.7736,70000.0
2012-05-24 12:20:00,43.11,43.14,43.1,43.12,32700.0,36.7822,36.8078,36.7736,36.7907,32700.0
2012-05-24 12:25:00,43.13,43.15,43.09,43.1,59300.0,36.7992,36.8163,36.7651,36.7736,59300.0
2012-05-24 12:30:00,43.1,43.13,43.06,43.13,59900.0,36.7736,36.7992,36.7395,36.7992,59900.0
2012-05-24 12:35:00,43.14,43.16,43.12,43.13,47900.0,36.8078,36.8248,36.7907,36.7992,47900.0
2012-05-24 12:40:00,43.13,43.15,43.11,43.14,32100.0,36.7992,36.8163,36.7822,36.8078,32100.0
2012-05-24 12:45:00,43.14,43.17,43.14,43.17,45000.0,36.8078,36.8334,36.8078,36.8334,45000.0
2012-05-24 12:50:00,43.17,43.17,43.07,43.07,34600.0,36.8334,36.8334,36.748,36.748,34600.0
2012-05-24 12:55:00,43.07,43.13,43.06,43.13,73500.0,36.748,36.7992,36.7395,36.7992,73500.0
2012-05-24 13:00:00,43.12,43.21,43.11,43.19,63400.0,36.7907,36.8675,36.7822,36.8504,63400.0
2012-05-24 13:05:00,43.19,43.2,43.17,43.18,41100.0,36.8504,36.859,36.8334,36.8419,41100.0
2012-05-24 13:10:00,43.18,43.19,43.15,43.17,44800.0,36.8419,36.8504,36.8163,36.8334,44800.0
2012-05-24 13:15:00,43.18,43.21,43.14,43.15,62900.0,36.8419,36.8675,36.8078,36.8163,62900.0
2012-05-24 13:20:00,43.14,43.18,43.14,43.18,37300.0,36.8078,36.8419,36.8078,36.8419,37300.0
2012-05-24 13:25:00,43.18,43.2,43.08,43.09,79100.0,36.8419,36.859,36.7566,36.7651,79100.0
2012-05-24 13:30:00,43.08,43.12,43.04,43.12,57200.0,36.7566,36.7907,36.7224,36.7907,57200.0
2012-05-24 13:35:00,43.11,43.14,43.08,43.12,57300.0,36.7822,36.8078,36.7566,36.7907,57300.0
2012-05-24 13:40:00,43.12,43.17,43.12,43.16,41900.0,36.7907,36.8334,36.7907,36.8248,41900.0
2012-05-24 13:45:00,43.16,43.17,43.07,43.09,68100.0,36.8248,36.8334,36.748,36.7651,68100.0
2012-05-24 13:50:00,43.09,43.1,43.04,43.04,65500.0,36.7651,36.7736,36.7224,36.7224,65500.0
2012-05-24 13:55:00,43.04,43.05,42.97,42.98,39000.0,36.7224,36.731,36.6627,36.6712,39000.0
2012-05-24 14:00:00,42.97,43.07,42.97,43.05,52800.0,36.6627,36.748,36.6627,36.731,52800.0
2012-05-24 14:05:00,43.04,43.08,43.03,43.07,39500.0,36.7224,36.7566,36.7139,36.748,39500.0
2012-05-24 14:10:00,43.06,43.06,42.97,43.0,67200.0,36.7395,36.7395,36.6627,36.6883,67200.0
2012-05-24 14:15:00,43.0,43.08,43.0,43.07,41300.0,36.6883,36.7566,36.6883,36.748,41300.0
2012-05-24 14:20:00,43.06,43.11,43.03,43.1,62000.0,36.7395,36.7822,36.7139,36.7736,62000.0
2012-05-24 14:25:00,43.1,43.12,43.07,43.11,33900.0,36.7736,36.7907,36.748,36.7822,33900.0
2012-05-24 14:30:00,43.12,43.18,43.09,43.18,61900.0,36.7907,36.8419,36.7651,36.8419,61900.0
2012-05-24 14:35:00,43.17,43.19,43.08,43.08,89700.0,36.8334,36.8504,36.7566,36.7566,89700.0
2012-05-24 14:40:00,43.07,43.07,42.98,43.01,112400.0,36.748,36.748,36.6712,36.6968,112400.0
2012-05-24 14:45:00,43.01,43.06,42.98,43.05,37800.0,36.6968,36.7395,36.6712,36.731,37800.0
2012-05-24 14:50:00,43.05,43.08,43.02,43.07,41600.0,36.731,36.7566,36.7054,36.748,41600.0
2012-05-24 14:55:00,43.07,43.1,43.01,43.02,24800.0,36.748,36.7736,36.6968,36.7054,24800.0
2012-05-24 15:00:00,43.02,43.16,43.02,43.12,47500.0,36.7054,36.8248,36.7054,36.7907,47500.0
2012-05-24 15:05:00,43.11,43.11,43.04,43.06,58300.0,36.7822,36.7822,36.7224,36.7395,58300.0
2012-05-24 15:10:00,43.06,43.07,43.0,43.03,45700.0,36.7395,36.748,36.6883,36.7139,45700.0
2012-05-24 15:15:00,43.03,43.1,43.02,43.1,47300.0,36.7139,36.7736,36.7054,36.7736,47300.0
2012-05-24 15:20:00,43.1,43.14,43.06,43.12,138200.0,36.7736,36.8078,36.7395,36.7907,138200.0
2012-05-24 15:25:00,43.12,43.27,43.12,43.23,150200.0,36.7907,36.9187,36.7907,36.8845,150200.0
2012-05-24 15:30:00,43.23,43.31,43.19,43.2,98500.0,36.8845,36.9528,36.8504,36.859,98500.0
2012-05-24 15:35:00,43.19,43.23,43.18,43.21,93300.0,36.8504,36.8845,36.8419,36.8675,93300.0
2012-05-24 15:40:00,43.21,43.26,43.18,43.21,127800.0,36.8675,36.9101,36.8419,36.8675,127800.0
2012-05-24 15:45:00,43.22,43.29,43.22,43.26,379400.0,36.876,36.9357,36.876,36.9101,379400.0
2012-05-24 15:50:00,43.27,43.35,43.25,43.34,158700.0,36.9187,36.9869,36.9016,36.9784,158700.0
2012-05-24 15:55:00,43.33,43.35,43.3,43.33,244000.0,36.9699,36.9869,36.9443,36.9699,244000.0
2012-05-25 09:30:00,43.4,43.46,43.36,43.44,27600.0,37.0296,37.0808,36.9955,37.0637,27600.0
2012-05-25 09:35:00,43.44,43.51,43.4,43.48,236200.0,37.0637,37.1234,37.0296,37.0979,236200.0
2012-05-25 09:40:00,43.48,43.49,43.32,43.32,73400.0,37.0979,37.1064,36.9613,36.9613,73400.0
2012-05-25 09:45:00,43.33,43.43,43.33,43.42,66500.0,36.9699,37.0552,36.9699,37.0467,66500.0
2012-05-25 09:50:00,43.41,43.41,43.34,43.41,80500.0,37.0381,37.0381,36.9784,37.0381,80500.0
2012-05-25 09:55:00,43.4,43.48,43.4,43.47,219100.0,37.0296,37.0979,37.0296,37.0893,219100.0
2012-05-25 10:00:00,43.46,43.48,43.38,43.4,89500.0,37.0808,37.0979,37.0125,37.0296,89500.0
2012-05-25 10:05:00,43.4,43.4,43.32,43.34,54800.0,37.0296,37.0296,36.9613,36.9784,54800.0
2012-05-25 10:10:00,43.34,43.35,43.27,43.29,41500.0,36.9784,36.9869,36.9187,36.9357,41500.0
2012-05-25 10:15:00,43.29,43.37,43.24,43.36,524800.0,36.9357,37.004,36.8931,36.9955,524800.0
2012-05-25 10:20:00,43.35,43.4,43.34,43.38,87600.0,36.9869,37.0296,36.9784,37.0125,87600.0
2012-05-25 10:25:00,43.39,43.4,43.33,43.38,99500.0,37.0211,37.0296,36.9699,37.0125,99500.0
2012-05-25 10:30:00,43.37,43.47,43.37,43.44,62400.0,37.004,37.0893,37.004,37.0637,62400.0
2012-05-25 10:35:00,43.44,43.47,43.43,43.44,97300.0,37.0637,37.0893,37.0552,37.0637,97300.0
2012-05-25 10:40:00,43.44,43.45,43.35,43.38,84800.0,37.0637,37.0723,36.9869,37.0125,84800.0
2012-05-25 10:45:00,43.37,43.37,43.33,43.36,38200.0,37.004,37.004,36.9699,36.9955,38200.0
2012-05-25 10:50:00,43.36,43.39,43.32,43.34,48800.0,36.9955,37.0211,36.9613,36.9784,48800.0
2012-05-25 10:55:00,43.34,43.37,43.31,43.32,50200.0,36.9784,37.004,36.9528,36.9613,50200.0
2012-05-25 11:00:00,43.32,43.39,43.32,43.39,51300.0,36.9613,37.0211,36.9613,37.0211,51300.0
2012-05-25 11:05:00,43.37,43.43,43.37,43.41,60000.0,37.004,37.0552,37.004,37.0381,60000.0
2012-05-25 11:10:00,43.4,43.43,43.37,43.41,54000.0,37.0296,37.0552,37.004,37.0381,54000.0
2012-05-25 11:15:00,43.42,43.44,43.38,43.41,52400.0,37.0467,37.0637,37.0125,37.0381,52400.0
2012-05-25 11:20:00,43.4,43.46,43.39,43.44,76200.0,37.0296,37.0808,37.0211,37.0637,76200.0
2012-05-25 11:25:00,43.45,43.46,43.43,43.44,55600.0,37.0723,37.0808,37.0552,37.0637,55600.0
2012-05-25 11:30:00,43.44,43.44,43.36,43.4,118400.0,37.0637,37.0637,36.9955,37.0296,118400.0
2012-05-25 11:35:00,43.4,43.4,43.35,43.38,51600.0,37.0296,37.0296,36.9869,37.0125,51600.0
2012-05-25 11:40:00,43.38,43.41,43.37,43.39,35500.0,37.0125,37.0381,37.004,37.0211,35500.0
2012-05-25 11:45:00,43.39,43.42,43.38,43.42,26500.0,37.0211,37.0467,37.0125,37.0467,26500.0
2012-05-25 11:50:00,43.42,43.47,43.4,43.44,80700.0,37.0467,37.0893,37.0296,37.0637,80700.0
2012-05-25 11:55:00,43.44,43.45,43.41,43.42,28900.0,37.0637,37.0723,37.0381,37.0467,28900.0
2012-05-25 12:00:00,43.42,43.42,43.36,43.38,25800.0,37.0467,37.0467,36.9955,37.0125,25800.0
2012-05-25 12:05:00,43.38,43.43,43.38,43.43,28000.0,37.0125,37.0552,37.0125,37.0552,28000.0
2012-05-25 12:10:00,43.42,43.43,43.4,43.41,12700.0,37.0467,37.0552,37.0296,37.0381,12700.0
2012-05-25 12:15:00,43.4,43.4,43.38,43.38,29200.0,37.0296,37.0296,37.0125,37.0125,29200.0
2012-05-25 12:20:00,43.38,43.4,43.36,43.37,122400.0,37.0125,37.0296,36.9955,37.004,122400.0
2012-05-25 12:25:00,43.37,43.4,43.36,43.37,99100.0,37.004,37.0296,36.9955,37.004,99100.0
2012-05-25 12:30:00,43.37,43.38,43.36,43.36,10100.0,37.004,37.0125,36.9955,36.9955,10100.0
2012-05-25 12:35:00,43.37,43.41,43.37,43.4,34900.0,37.004,37.0381,37.004,37.0296,34900.0
2012-05-25 12:40:00,43.4,43.41,43.39,43.41,35300.0,37.0296,37.0381,37.0211,37.0381,35300.0
2012-05-25 12:45:00,43.41,43.42,43.39,43.39,53900.0,37.0381,37.0467,37.0211,37.0211,53900.0
2012-05-25 12:50:00,43.4,43.46,43.38,43.44,175700.0,37.0296,37.0808,37.0125,37.0637,175700.0
2012-05-25 12:55:00,43.44,43.44,43.42,43.42,36200.0,37.0637,37.0637,37.0467,37.0467,36200.0
2012-05-25 13:00:00,43.42,43.42,43.39,43.4,34600.0,37.0467,37.0467,37.0211,37.0296,34600.0
2012-05-25 13:05:00,43.41,43.41,43.4,43.4,9000.0,37.0381,37.0381,37.0296,37.0296,9000.0
2012-05-25 13:10:00,43.41,43.42,43.4,43.41,93300.0,37.0381,37.0467,37.0296,37.0381,93300.0
2012-05-25 13:15:00,43.41,43.44,43.39,43.44,14300.0,37.0381,37.0637,37.0211,37.0637,14300.0
2012-05-25 13:20:00,43.45,43.48,43.44,43.47,126200.0,37.0723,37.0979,37.0637,37.0893,126200.0
2012-05-25 13:25:00,43.48,43.49,43.46,43.47,42900.0,37.0979,37.1064,37.0808,37.0893,42900.0
2012-05-25 13:30:00,43.48,43.49,43.46,43.47,69100.0,37.0979,37.1064,37.0808,37.0893,69100.0
2012-05-25 13:35:00,43.47,43.48,43.46,43.48,80200.0,37.0893,37.0979,37.0808,37.0979,80200.0
2012-05-25 13:40:00,43.48,43.49,43.44,43.46,14800.0,37.0979,37.1064,37.0637,37.0808,14800.0
2012-05-25 13:45:00,43.46,43.46,43.45,43.45,60300.0,37.0808,37.0808,37.0723,37.0723,60300.0
2012-05-25 13:50:00,43.46,43.46,43.41,43.41,16300.0,37.0808,37.0808,37.0381,37.0381,16300.0
2012-05-25 13:55:00,43.42,43.44,43.41,43.42,15100.0,37.0467,37.0637,37.0381,37.0467,15100.0
2012-05-25 14:00:00,43.41,43.42,43.4,43.41,37400.0,37.0381,37.0467,37.0296,37.0381,37400.0
2012-05-25 14:05:00,43.41,43.41,43.39,43.39,23600.0,37.0381,37.0381,37.0211,37.0211,23600.0
2012-05-25 14:10:00,43.39,43.41,43.38,43.41,17400.0,37.0211,37.0381,37.0125,37.0381,17400.0
2012-05-25 14:15:00,43.4,43.4,43.35,43.35,17300.0,37.0296,37.0296,36.9869,36.9869,17300.0
2012-05-25 14:20:00,43.34,43.34,43.29,43.33,22800.0,36.9784,36.9784,36.9357,36.9699,22800.0
2012-05-25 14:25:00,43.33,43.38,43.29,43.36,179200.0,36.9699,37.0125,36.9357,36.9955,179200.0
2012-05-25 14:30:00,43.35,43.39,43.35,43.36,67200.0,36.9869,37.0211,36.9869,36.9955,67200.0
2012-05-25 14:35:00,43.36,43.37,43.33,43.36,103500.0,36.9955,37.004,36.9699,36.9955,103500.0
2012-05-25 14:40:00,43.35,43.36,43.3,43.33,18600.0,36.9869,36.9955,36.9443,36.9699,18600.0
2012-05-25 14:45:00,43.32,43.33,43.27,43.3,120900.0,36.9613,36.9699,36.9187,36.9443,120900.0
2012-05-25 14:50:00,43.3,43.32,43.27,43.32,54000.0,36.9443,36.9613,36.9187,36.9613,54000.0
2012-05-25 14:55:00,43.32,43.33,43.28,43.29,17500.0,36.9613,36.9699,36.9272,36.9357,17500.0
2012-05-25 15:00:00,43.29,43.34,43.27,43.32,53500.0,36.9357,36.9784,36.9187,36.9613,53500.0
2012-05-25 15:05:00,43.33,43.35,43.32,43.34,58000.0,36.9699,36.9869,36.9613,36.9784,58000.0
2012-05-25 15:10:00,43.35,43.35,43.27,43.28,54400.0,36.9869,36.9869,36.9187,36.9272,54400.0
2012-05-25 15:15:00,43.28,43.29,43.25,43.25,64000.0,36.9272,36.9357,36.9016,36.9016,64000.0
2012-05-25 15:20:00,43.24,43.24,43.15,43.19,170500.0,36.8931,36.8931,36.8163,36.8504,170500.0
2012-05-25 15:25:00,43.18,43.21,43.16,43.2,56600.0,36.8419,36.8675,36.8248,36.859,56600.0
2012-05-25 15:30:00,43.21,43.28,43.18,43.24,139700.0,36.8675,36.9272,36.8419,36.8931,139700.0
2012-05-25 15:35:00,43.25,43.26,43.22,43.26,59200.0,36.9016,36.9101,36.876,36.9101,59200.0
2012-05-25 15:40:00,43.25,43.29,43.24,43.26,63400.0,36.9016,36.9357,36.8931,36.9101,63400.0
2012-05-25 15:45:00,43.27,43.29,43.24,43.27,133700.0,36.9187,36.9357,36.8931,36.9187,133700.0
2012-05-25 15:50:00,43.27,43.29,43.24,43.25,250600.0,36.9187,36.9357,36.8931,36.9016,250600.0
2012-05-25 15:55:00,43.25,43.29,43.25,43.28,240000.0,36.9016,36.9357,36.9016,36.9272,240000.0
2012-05-29 09:30:00,43.63,43.69,43.57,43.6,191700.0,37.2258,37.277,37.1746,37.2002,191700.0
2012-05-29 09:35:00,43.6,43.69,43.59,43.69,179400.0,37.2002,37.277,37.1917,37.277,179400.0
2012-05-29 09:40:00,43.67,43.73,43.64,43.71,107500.0,37.26,37.3112,37.2344,37.2941,107500.0
2012-05-29 09:45:00,43.71,43.74,43.65,43.66,769800.0,37.2941,37.3197,37.2429,37.2514,769800.0
2012-05-29 09:50:00,43.67,43.72,43.63,43.64,997000.0,37.26,37.3026,37.2258,37.2344,997000.0
2012-05-29 09:55:00,43.64,43.69,43.62,43.62,1221400.0,37.2344,37.277,37.2173,37.2173,1221400.0
2012-05-29 10:00:00,43.61,43.65,43.56,43.63,245700.0,37.2088,37.2429,37.1661,37.2258,245700.0
2012-05-29 10:05:00,43.63,43.71,43.63,43.67,55500.0,37.2258,37.2941,37.2258,37.26,55500.0
2012-05-29 10:10:00,43.68,43.82,43.68,43.81,59600.0,37.2685,37.3879,37.2685,37.3794,59600.0
2012-05-29 10:15:00,43.81,43.89,43.81,43.88,80400.0,37.3794,37.4477,37.3794,37.4391,80400.0
2012-05-29 10:20:00,43.88,43.91,43.86,43.88,50600.0,37.4391,37.4647,37.4221,37.4391,50600.0
2012-05-29 10:25:00,43.88,43.91,43.86,43.9,39800.0,37.4391,37.4647,37.4221,37.4562,39800.0
2012-05-29 10:30:00,43.9,43.95,43.88,43.94,123600.0,37.4562,37.4989,37.4391,37.4903,123600.0
2012-05-29 10:35:00,43.94,43.96,43.86,43.86,58200.0,37.4903,37.5074,37.4221,37.4221,58200.0
2012-05-29 10:40:00,43.86,43.87,43.82,43.87,635600.0,37.4221,37.4306,37.3879,37.4306,635600.0
2012-05-29 10:45:00,43.87,43.9,43.87,43.88,208200.0,37.4306,37.4562,37.4306,37.4391,208200.0
2012-05-29 10:50:00,43.89,43.91,43.86,43.86,64900.0,37.4477,37.4647,37.4221,37.4221,64900.0
2012-05-29 10:55:00,43.87,43.87,43.82,43.82,175900.0,37.4306,37.4306,37.3879,37.3879,175900.0
2012-05-29 11:00:00,43.82,43.82,43.78,43.78,25900.0,37.3879,37.3879,37.3538,37.3538,25900.0
2012-05-29 11:05:00,43.79,43.8,43.78,43.79,227400.0,37.3623,37.3709,37.3538,37.3623,227400.0
2012-05-29 11:10:00,43.79,43.79,43.75,43.77,110000.0,37.3623,37.3623,37.3282,37.3453,110000.0
2012-05-29 11:15:00,43.77,43.79,43.75,43.79,22500.0,37.3453,37.3623,37.3282,37.3623,22500.0
2012-05-29 11:20:00,43.8,43.8,43.74,43.77,53900.0,37.3709,37.3709,37.3197,37.3453,53900.0
2012-05-29 11:25:00,43.78,43.81,43.77,43.81,24200.0,37.3538,37.3794,37.3453,37.3794,24200.0
2012-05-29 11:30:00,43.81,43.82,43.74,43.74,49700.0,37.3794,37.3879,37.3197,37.3197,49700.0
2012-05-29 11:35:00,43.75,43.75,43.64,43.68,115400.0,37.3282,37.3282,37.2344,37.2685,115400.0
2012-05-29 11:40:00,43.67,43.69,43.6,43.62,46400.0,37.26,37.277,37.2002,37.2173,46400.0
2012-05-29 11:45:00,43.63,43.64,43.53,43.57,188800.0,37.2258,37.2344,37.1405,37.1746,188800.0
2012-05-29 11:50:00,43.57,43.62,43.57,43.62,34500.0,37.1746,37.2173,37.1746,37.2173,34500.0
2012-05-29 11:55:00,43.62,43.65,43.59,43.61,63500.0,37.2173,37.2429,37.1917,37.2088,63500.0
2012-05-29 12:00:00,43.6,43.61,43.48,43.5,115600.0,37.2002,37.2088,37.0979,37.1149,115600.0
2012-05-29 12:05:00,43.5,43.52,43.44,43.5,521600.0,37.1149,37.132,37.0637,37.1149,521600.0
2012-05-29 12:10:00,43.49,43.49,43.43,43.44,706900.0,37.1064,37.1064,37.0552,37.0637,706900.0
2012-05-29 12:15:00,43.45,43.5,43.43,43.5,28500.0,37.0723,37.1149,37.0552,37.1149,28500.0
2012-05-29 12:20:00,43.49,43.51,43.48,43.49,48200.0,37.1064,37.1234,37.0979,37.1064,48200.0
2012-05-29 12:25:00,43.49,43.55,43.48,43.54,38200.0,37.1064,37.1576,37.0979,37.149,38200.0
2012-05-29 12:30:00,43.53,43.53,43.46,43.48,60200.0,37.1405,37.1405,37.0808,37.0979,60200.0
2012-05-29 12:35:00,43.49,43.52,43.48,43.5,122300.0,37.1064,37.132,37.0979,37.1149,122300.0
2012-05-29 12:40:00,43.49,43.55,43.49,43.53,41900.0,37.1064,37.1576,37.1064,37.1405,41900.0
2012-05-29 12:45:00,43.54,43.59,43.52,43.58,28000.0,37.149,37.1917,37.132,37.1832,28000.0
2012-05-29 12:50:00,43.58,43.63,43.57,43.61,55100.0,37.1832,37.2258,37.1746,37.2088,55100.0
2012-05-29 12:55:00,43.61,43.61,43.54,43.54,29500.0,37.2088,37.2088,37.149,37.149,29500.0
2012-05-29 13:00:00,43.53,43.55,43.51,43.53,32900.0,37.1405,37.1576,37.1234,37.1405,32900.0
2012-05-29 13:05:00,43.52,43.53,43.5,43.52,38400.0,37.132,37.1405,37.1149,37.132,38400.0
2012-05-29 13:10:00,43.52,43.6,43.52,43.58,110000.0,37.132,37.2002,37.132,37.1832,110000.0
2012-05-29 13:15:00,43.58,43.6,43.57,43.58,29600.0,37.1832,37.2002,37.1746,37.1832,29600.0
2012-05-29 13:20:00,43.59,43.59,43.55,43.59,23100.0,37.1917,37.1917,37.1576,37.1917,23100.0
2012-05-29 13:25:00,43.59,43.6,43.56,43.56,21300.0,37.1917,37.2002,37.1661,37.1661,21300.0
2012-05-29 13:30:00,43.56,43.6,43.53,43.59,65600.0,37.1661,37.2002,37.1405,37.1917,65600.0
2012-05-29 13:35:00,43.59,43.61,43.57,43.58,94600.0,37.1917,37.2088,37.1746,37.1832,94600.0
2012-05-29 13:40:00,43.58,43.65,43.58,43.65,58800.0,37.1832,37.2429,37.1832,37.2429,58800.0
2012-05-29 13:45:00,43.65,43.69,43.65,43.66,39200.0,37.2429,37.277,37.2429,37.2514,39200.0
2012-05-29 13:50:00,43.66,43.67,43.64,43.66,32200.0,37.2514,37.26,37.2344,37.2514,32200.0
2012-05-29 13:55:00,43.66,43.7,43.66,43.69,17300.0,37.2514,37.2856,37.2514,37.277,17300.0
2012-05-29 14:00:00,43.7,43.7,43.65,43.66,32600.0,37.2856,37.2856,37.2429,37.2514,32600.0
2012-05-29 14:05:00,43.66,43.69,43.66,43.66,76100.0,37.2514,37.277,37.2514,37.2514,76100.0
2012-05-29 14:10:00,43.66,43.76,43.65,43.74,87400.0,37.2514,37.3368,37.2429,37.3197,87400.0
2012-05-29 14:15:00,43.74,43.77,43.71,43.75,125100.0,37.3197,37.3453,37.2941,37.3282,125100.0
2012-05-29 14:20:00,43.75,43.75,43.69,43.7,59500.0,37.3282,37.3282,37.277,37.2856,59500.0
2012-05-29 14:25:00,43.7,43.75,43.69,43.75,46400.0,37.2856,37.3282,37.277,37.3282,46400.0
2012-05-29 14:30:00,43.74,43.76,43.72,43.76,38500.0,37.3197,37.3368,37.3026,37.3368,38500.0
2012-05-29 14:35:00,43.76,43.77,43.69,43.69,14700.0,37.3368,37.3453,37.277,37.277,14700.0
2012-05-29 14:40:00,43.69,43.72,43.69,43.71,28300.0,37.277,37.3026,37.277,37.2941,28300.0
2012-05-29 14:45:00,43.71,43.73,43.71,43.73,38000.0,37.2941,37.3112,37.2941,37.3112,38000.0
2012-05-29 14:50:00,43.73,43.78,43.73,43.77,63400.0,37.3112,37.3538,37.3112,37.3453,63400.0
2012-05-29 14:55:00,43.77,43.8,43.76,43.79,29200.0,37.3453,37.3709,37.3368,37.3623,29200.0
2012-05-29 15:00:00,43.79,43.79,43.73,43.75,34600.0,37.3623,37.3623,37.3112,37.3282,34600.0
2012-05-29 15:05:00,43.75,43.77,43.73,43.76,36500.0,37.3282,37.3453,37.3112,37.3368,36500.0
2012-05-29 15:10:00,43.77,43.82,43.77,43.81,51700.0,37.3453,37.3879,37.3453,37.3794,51700.0
2012-05-29 15:15:00,43.8,43.82,43.79,43.81,45800.0,37.3709,37.3879,37.3623,37.3794,45800.0
2012-05-29 15:20:00,43.81,43.81,43.77,43.79,67600.0,37.3794,37.3794,37.3453,37.3623,67600.0
2012-05-29 15:25:00,43.8,43.81,43.78,43.8,36600.0,37.3709,37.3794,37.3538,37.3709,36600.0
2012-05-29 15:30:00,43.8,43.8,43.75,43.79,101300.0,37.3709,37.3709,37.3282,37.3623,101300.0
2012-05-29 15:35:00,43.78,43.84,43.78,43.81,77200.0,37.3538,37.405,37.3538,37.3794,77200.0
2012-05-29 15:40:00,43.81,43.91,43.79,43.91,231300.0,37.3794,37.4647,37.3623,37.4647,231300.0
2012-05-29 15:45:00,43.9,43.92,43.88,43.91,133800.0,37.4562,37.4733,37.4391,37.4647,133800.0
2012-05-29 15:50:00,43.9,43.91,43.87,43.9,208200.0,37.4562,37.4647,37.4306,37.4562,208200.0
2012-05-29 15:55:00,43.9,43.9,43.83,43.89,351000.0,37.4562,37.4562,37.3965,37.4477,351000.0
2012-05-30 09:30:00,43.46,43.51,43.29,43.33,442700.0,37.0808,37.1234,36.9357,36.9699,442700.0
2012-05-30 09:35:00,43.31,43.32,43.19,43.2,715000.0,36.9528,36.9613,36.8504,36.859,715000.0
2012-05-30 09:40:00,43.18,43.25,43.14,43.22,445700.0,36.8419,36.9016,36.8078,36.876,445700.0
2012-05-30 09:45:00,43.2,43.3,43.19,43.29,107400.0,36.859,36.9443,36.8504,36.9357,107400.0
2012-05-30 09:50:00,43.28,43.32,43.22,43.31,186700.0,36.9272,36.9613,36.876,36.9528,186700.0
2012-05-30 09:55:00,43.32,43.34,43.28,43.29,67500.0,36.9613,36.9784,36.9272,36.9357,67500.0
2012-05-30 10:00:00,43.29,43.31,43.16,43.23,216800.0,36.9357,36.9528,36.8248,36.8845,216800.0
2012-05-30 10:05:00,43.23,43.23,43.17,43.22,593200.0,36.8845,36.8845,36.8334,36.876,593200.0
2012-05-30 10:10:00,43.21,43.21,43.13,43.16,68500.0,36.8675,36.8675,36.7992,36.8248,68500.0
2012-05-30 10:15:00,43.16,43.22,43.13,43.13,80500.0,36.8248,36.876,36.7992,36.7992,80500.0
2012-05-30 10:20:00,43.13,43.21,43.09,43.21,88000.0,36.7992,36.8675,36.7651,36.8675,88000.0
2012-05-30 10:25:00,43.2,43.23,43.18,43.2,51900.0,36.859,36.8845,36.8419,36.859,51900.0
2012-05-30 10:30:00,43.19,43.23,43.17,43.22,42300.0,36.8504,36.8845,36.8334,36.876,42300.0
2012-05-30 10:35:00,43.21,43.21,43.11,43.14,35000.0,36.8675,36.8675,36.7822,36.8078,35000.0
2012-05-30 10:40:00,43.13,43.15,43.07,43.11,70100.0,36.7992,36.8163,36.748,36.7822,70100.0
2012-05-30 10:45:00,43.11,43.14,43.08,43.12,37200.0,36.7822,36.8078,36.7566,36.7907,37200.0
2012-05-30 10:50:00,43.13,43.17,43.13,43.15,32900.0,36.7992,36.8334,36.7992,36.8163,32900.0
2012-05-30 10:55:00,43.15,43.15,43.09,43.1,51200.0,36.8163,36.8163,36.7651,36.7736,51200.0
2012-05-30 11:00:00,43.1,43.13,43.07,43.13,36500.0,36.7736,36.7992,36.748,36.7992,36500.0
2012-05-30 11:05:00,43.12,43.24,43.12,43.23,39100.0,36.7907,36.8931,36.7907,36.8845,39100.0
2012-05-30 11:10:00,43.23,43.29,43.22,43.29,79400.0,36.8845,36.9357,36.876,36.9357,79400.0
2012-05-30 11:15:00,43.29,43.3,43.25,43.25,27600.0,36.9357,36.9443,36.9016,36.9016,27600.0
2012-05-30 11:20:00,43.26,43.28,43.22,43.25,36200.0,36.9101,36.9272,36.876,36.9016,36200.0
2012-05-30 11:25:00,43.25,43.3,43.25,43.3,66000.0,36.9016,36.9443,36.9016,36.9443,66000.0
2012-05-30 11:30:00,43.3,43.32,43.22,43.23,28700.0,36.9443,36.9613,36.876,36.8845,28700.0
2012-05-30 11:35:00,43.24,43.34,43.24,43.33,73900.0,36.8931,36.9784,36.8931,36.9699,73900.0
2012-05-30 11:40:00,43.32,43.34,43.28,43.32,20900.0,36.9613,36.9784,36.9272,36.9613,20900.0
2012-05-30 11:45:00,43.31,43.32,43.25,43.27,38600.0,36.9528,36.9613,36.9016,36.9187,38600.0
2012-05-30 11:50:00,43.28,43.31,43.27,43.28,18500.0,36.9272,36.9528,36.9187,36.9272,18500.0
2012-05-30 11:55:00,43.29,43.32,43.27,43.3,19100.0,36.9357,36.9613,36.9187,36.9443,19100.0
2012-05-30 12:00:00,43.3,43.33,43.15,43.17,75200.0,36.9443,36.9699,36.8163,36.8334,75200.0
2012-05-30 12:05:00,43.17,43.24,43.16,43.22,65500.0,36.8334,36.8931,36.8248,36.876,65500.0
2012-05-30 12:10:00,43.23,43.23,43.16,43.17,470900.0,36.8845,36.8845,36.8248,36.8334,470900.0
2012-05-30 12:15:00,43.17,43.18,43.14,43.17,23400.0,36.8334,36.8419,36.8078,36.8334,23400.0
2012-05-30 12:20:00,43.18,43.18,43.14,43.16,12800.0,36.8419,36.8419,36.8078,36.8248,12800.0
2012-05-30 12:25:00,43.16,43.17,43.11,43.14,38000.0,36.8248,36.8334,36.7822,36.8078,38000.0
2012-05-30 12:30:00,43.14,43.16,43.13,43.15,17700.0,36.8078,36.8248,36.7992,36.8163,17700.0
2012-05-30 12:35:00,43.15,43.18,43.14,43.17,15400.0,36.8163,36.8419,36.8078,36.8334,15400.0
2012-05-30 12:40:00,43.17,43.2,43.15,43.2,7400.0,36.8334,36.859,36.8163,36.859,7400.0
2012-05-30 12:45:00,43.21,43.24,43.2,43.23,12800.0,36.8675,36.8931,36.859,36.8845,12800.0
2012-05-30 12:50:00,43.22,43.26,43.21,43.24,12900.0,36.876,36.9101,36.8675,36.8931,12900.0
2012-05-30 12:55:00,43.23,43.25,43.22,43.23,7800.0,36.8845,36.9016,36.876,36.8845,7800.0
2012-05-30 13:00:00,43.24,43.24,43.17,43.17,219100.0,36.8931,36.8931,36.8334,36.8334,219100.0
2012-05-30 13:05:00,43.17,43.2,43.15,43.15,12400.0,36.8334,36.859,36.8163,36.8163,12400.0
2012-05-30 13:10:00,43.15,43.17,43.12,43.12,11300.0,36.8163,36.8334,36.7907,36.7907,11300.0
2012-05-30 13:15:00,43.12,43.18,43.11,43.16,8000.0,36.7907,36.8419,36.7822,36.8248,8000.0
2012-05-30 13:20:00,43.16,43.19,43.14,43.19,16300.0,36.8248,36.8504,36.8078,36.8504,16300.0
2012-05-30 13:25:00,43.19,43.2,43.18,43.2,3200.0,36.8504,36.859,36.8419,36.859,3200.0
2012-05-30 13:30:00,43.19,43.3,43.19,43.29,49500.0,36.8504,36.9443,36.8504,36.9357,49500.0
2012-05-30 13:35:00,43.29,43.3,43.25,43.28,30600.0,36.9357,36.9443,36.9016,36.9272,30600.0
2012-05-30 13:40:00,43.27,43.29,43.24,43.29,18600.0,36.9187,36.9357,36.8931,36.9357,18600.0
2012-05-30 13:45:00,43.3,43.33,43.28,43.29,25600.0,36.9443,36.9699,36.9272,36.9357,25600.0
2012-05-30 13:50:00,43.29,43.31,43.26,43.3,22700.0,36.9357,36.9528,36.9101,36.9443,22700.0
2012-05-30 13:55:00,43.31,43.32,43.26,43.31,30900.0,36.9528,36.9613,36.9101,36.9528,30900.0
2012-05-30 14:00:00,43.31,43.36,43.31,43.32,21400.0,36.9528,36.9955,36.9528,36.9613,21400.0
2012-05-30 14:05:00,43.32,43.34,43.3,43.31,20000.0,36.9613,36.9784,36.9443,36.9528,20000.0
2012-05-30 14:10:00,43.31,43.31,43.26,43.28,17000.0,36.9528,36.9528,36.9101,36.9272,17000.0
2012-05-30 14:15:00,43.29,43.34,43.29,43.33,13600.0,36.9357,36.9784,36.9357,36.9699,13600.0
2012-05-30 14:20:00,43.33,43.35,43.3,43.31,13300.0,36.9699,36.9869,36.9443,36.9528,13300.0
2012-05-30 14:25:00,43.31,43.32,43.25,43.29,39200.0,36.9528,36.9613,36.9016,36.9357,39200.0
2012-05-30 14:30:00,43.3,43.32,43.26,43.32,13900.0,36.9443,36.9613,36.9101,36.9613,13900.0
2012-05-30 14:35:00,43.32,43.32,43.28,43.3,66200.0,36.9613,36.9613,36.9272,36.9443,66200.0
2012-05-30 14:40:00,43.3,43.33,43.27,43.33,33300.0,36.9443,36.9699,36.9187,36.9699,33300.0
2012-05-30 14:45:00,43.33,43.33,43.28,43.29,12700.0,36.9699,36.9699,36.9272,36.9357,12700.0
2012-05-30 14:50:00,43.28,43.28,43.24,43.26,23000.0,36.9272,36.9272,36.8931,36.9101,23000.0
2012-05-30 14:55:00,43.27,43.28,43.25,43.25,26800.0,36.9187,36.9272,36.9016,36.9016,26800.0
2012-05-30 15:00:00,43.25,43.3,43.22,43.22,15800.0,36.9016,36.9443,36.876,36.876,15800.0
2012-05-30 15:05:00,43.22,43.23,43.19,43.23,22200.0,36.876,36.8845,36.8504,36.8845,22200.0
2012-05-30 15:10:00,43.22,43.22,43.12,43.13,36000.0,36.876,36.876,36.7907,36.7992,36000.0
2012-05-30 15:15:00,43.13,43.18,43.1,43.18,33300.0,36.7992,36.8419,36.7736,36.8419,33300.0
2012-05-30 15:20:00,43.17,43.23,43.13,43.23,63600.0,36.8334,36.8845,36.7992,36.8845,63600.0
2012-05-30 15:25:00,43.23,43.29,43.2,43.26,63300.0,36.8845,36.9357,36.859,36.9101,63300.0
2012-05-30 15:30:00,43.26,43.26,43.19,43.23,58200.0,36.9101,36.9101,36.8504,36.8845,58200.0
2012-05-30 15:35:00,43.23,43.26,43.2,43.25,49000.0,36.8845,36.9101,36.859,36.9016,49000.0
2012-05-30 15:40:00,43.25,43.26,43.19,43.2,92400.0,36.9016,36.9101,36.8504,36.859,92400.0
2012-05-30 15:45:00,43.19,43.26,43.19,43.23,61200.0,36.8504,36.9101,36.8504,36.8845,61200.0
2012-05-30 15:50:00,43.23,43.27,43.2,43.2,182200.0,36.8845,36.9187,36.859,36.859,182200.0
2012-05-30 15:55:00,43.19,43.23,43.18,43.18,274400.0,36.8504,36.8845,36.8419,36.8419,274400.0
2012-05-31 09:30:00,43.14,43.23,43.14,43.19,43700.0,36.8078,36.8845,36.8078,36.8504,43700.0
2012-05-31 09:35:00,43.18,43.18,43.06,43.06,145400.0,36.8419,36.8419,36.7395,36.7395,145400.0
2012-05-31 09:40:00,43.07,43.1,42.9,42.91,229300.0,36.748,36.7736,36.603,36.6115,229300.0
2012-05-31 09:45:00,42.91,42.94,42.82,42.83,132200.0,36.6115,36.6371,36.5347,36.5433,132200.0
2012-05-31 09:50:00,42.83,42.86,42.76,42.77,98800.0,36.5433,36.5689,36.4835,36.4921,98800.0
2012-05-31 09:55:00,42.78,42.86,42.77,42.85,252100.0,36.5006,36.5689,36.4921,36.5603,252100.0
2012-05-31 10:00:00,42.85,42.91,42.83,42.84,320100.0,36.5603,36.6115,36.5433,36.5518,320100.0
2012-05-31 10:05:00,42.83,42.86,42.79,42.81,247100.0,36.5433,36.5689,36.5091,36.5262,247100.0
2012-05-31 10:10:00,42.81,42.82,42.74,42.77,293700.0,36.5262,36.5347,36.4665,36.4921,293700.0
2012-05-31 10:15:00,42.77,42.83,42.74,42.82,226000.0,36.4921,36.5433,36.4665,36.5347,226000.0
2012-05-31 10:20:00,42.83,42.83,42.76,42.76,65000.0,36.5433,36.5433,36.4835,36.4835,65000.0
2012-05-31 10:25:00,42.75,42.87,42.75,42.87,80400.0,36.475,36.5774,36.475,36.5774,80400.0
2012-05-31 10:30:00,42.86,42.9,42.83,42.9,61100.0,36.5689,36.603,36.5433,36.603,61100.0
2012-05-31 10:35:00,42.9,42.94,42.9,42.9,184200.0,36.603,36.6371,36.603,36.603,184200.0
2012-05-31 10:40:00,42.91,42.91,42.83,42.83,82800.0,36.6115,36.6115,36.5433,36.5433,82800.0
2012-05-31 10:45:00,42.84,42.85,42.75,42.79,104900.0,36.5518,36.5603,36.475,36.5091,104900.0
2012-05-31 10:50:00,42.79,42.79,42.75,42.76,47400.0,36.5091,36.5091,36.475,36.4835,47400.0
2012-05-31 10:55:00,42.76,42.84,42.76,42.79,64300.0,36.4835,36.5518,36.4835,36.5091,64300.0
2012-05-31 11:00:00,42.8,42.8,42.71,42.72,120300.0,36.5177,36.5177,36.4409,36.4494,120300.0
2012-05-31 11:05:00,42.73,42.78,42.71,42.76,95500.0,36.4579,36.5006,36.4409,36.4835,95500.0
2012-05-31 11:10:00,42.77,42.77,42.7,42.7,78500.0,36.4921,36.4921,36.4323,36.4323,78500.0
2012-05-31 11:15:00,42.7,42.77,42.7,42.74,40400.0,36.4323,36.4921,36.4323,36.4665,40400.0
2012-05-31 11:20:00,42.74,42.79,42.71,42.79,40100.0,36.4665,36.5091,36.4409,36.5091,40100.0
2012-05-31 11:25:00,42.79,42.81,42.77,42.81,82900.0,36.5091,36.5262,36.4921,36.5262,82900.0
2012-05-31 11:30:00,42.8,42.96,42.8,42.95,97100.0,36.5177,36.6542,36.5177,36.6456,97100.0
2012-05-31 11:35:00,42.95,42.96,42.92,42.95,184100.0,36.6456,36.6542,36.6201,36.6456,184100.0
2012-05-31 11:40:00,42.95,42.95,42.92,42.93,58800.0,36.6456,36.6456,36.6201,36.6286,58800.0
2012-05-31 11:45:00,42.92,42.94,42.86,42.86,41800.0,36.6201,36.6371,36.5689,36.5689,41800.0
2012-05-31 11:50:00,42.86,42.9,42.86,42.89,79500.0,36.5689,36.603,36.5689,36.5945,79500.0
2012-05-31 11:55:00,42.89,42.9,42.87,42.87,58100.0,36.5945,36.603,36.5774,36.5774,58100.0
2012-05-31 12:00:00,42.87,42.91,42.84,42.89,43200.0,36.5774,36.6115,36.5518,36.5945,43200.0
2012-05-31 12:05:00,42.89,42.95,42.89,42.95,28200.0,36.5945,36.6456,36.5945,36.6456,28200.0
2012-05-31 12:10:00,42.95,42.99,42.92,42.99,97000.0,36.6456,36.6798,36.6201,36.6798,97000.0
2012-05-31 12:15:00,42.99,43.0,42.96,43.0,90200.0,36.6798,36.6883,36.6542,36.6883,90200.0
2012-05-31 12:20:00,43.0,43.09,43.0,43.08,148300.0,36.6883,36.7651,36.6883,36.7566,148300.0
2012-05-31 12:25:00,43.08,43.18,43.08,43.11,175400.0,36.7566,36.8419,36.7566,36.7822,175400.0
2012-05-31 12:30:00,43.11,43.14,43.08,43.08,74300.0,36.7822,36.8078,36.7566,36.7566,74300.0
2012-05-31 12:35:00,43.08,43.09,43.0,43.02,34800.0,36.7566,36.7651,36.6883,36.7054,34800.0
2012-05-31 12:40:00,43.03,43.06,43.01,43.04,33200.0,36.7139,36.7395,36.6968,36.7224,33200.0
2012-05-31 12:45:00,43.05,43.08,43.01,43.08,41800.0,36.731,36.7566,36.6968,36.7566,41800.0
2012-05-31 12:50:00,43.08,43.1,43.04,43.05,77300.0,36.7566,36.7736,36.7224,36.731,77300.0
2012-05-31 12:55:00,43.06,43.07,43.03,43.04,56300.0,36.7395,36.748,36.7139,36.7224,56300.0
2012-05-31 13:00:00,43.04,43.13,43.04,43.12,61500.0,36.7224,36.7992,36.7224,36.7907,61500.0
2012-05-31 13:05:00,43.11,43.22,43.09,43.16,104200.0,36.7822,36.876,36.7651,36.8248,104200.0
2012-05-31 13:10:00,43.16,43.19,43.15,43.19,49900.0,36.8248,36.8504,36.8163,36.8504,49900.0
2012-05-31 13:15:00,43.2,43.23,43.17,43.18,107300.0,36.859,36.8845,36.8334,36.8419,107300.0
2012-05-31 13:20:00,43.19,43.2,43.11,43.12,63700.0,36.8504,36.859,36.7822,36.7907,63700.0
2012-05-31 13:25:00,43.12,43.12,43.08,43.09,135000.0,36.7907,36.7907,36.7566,36.7651,135000.0
2012-05-31 13:30:00,43.08,43.13,43.08,43.1,134100.0,36.7566,36.7992,36.7566,36.7736,134100.0
2012-05-31 13:35:00,43.09,43.09,43.0,43.02,47900.0,36.7651,36.7651,36.6883,36.7054,47900.0
2012-05-31 13:40:00,43.01,43.04,42.97,43.04,43300.0,36.6968,36.7224,36.6627,36.7224,43300.0
2012-05-31 13:45:00,43.03,43.04,42.97,42.98,112300.0,36.7139,36.7224,36.6627,36.6712,112300.0
2012-05-31 13:50:00,42.98,42.98,42.93,42.94,48200.0,36.6712,36.6712,36.6286,36.6371,48200.0
2012-05-31 13:55:00,42.95,42.98,42.95,42.97,24200.0,36.6456,36.6712,36.6456,36.6627,24200.0
2012-05-31 14:00:00,42.98,43.05,42.95,43.05,29600.0,36.6712,36.731,36.6456,36.731,29600.0
2012-05-31 14:05:00,43.05,43.1,43.05,43.08,38300.0,36.731,36.7736,36.731,36.7566,38300.0
2012-05-31 14:10:00,43.08,43.15,43.06,43.06,99900.0,36.7566,36.8163,36.7395,36.7395,99900.0
2012-05-31 14:15:00,43.07,43.09,43.05,43.05,35400.0,36.748,36.7651,36.731,36.731,35400.0
2012-05-31 14:20:00,43.04,43.05,43.01,43.02,51300.0,36.7224,36.731,36.6968,36.7054,51300.0
2012-05-31 14:25:00,43.03,43.12,43.03,43.08,73300.0,36.7139,36.7907,36.7139,36.7566,73300.0
2012-05-31 14:30:00,43.08,43.12,43.05,43.11,35300.0,36.7566,36.7907,36.731,36.7822,35300.0
2012-05-31 14:35:00,43.1,43.14,43.09,43.11,55800.0,36.7736,36.8078,36.7651,36.7822,55800.0
2012-05-31 14:40:00,43.11,43.16,43.1,43.13,94400.0,36.7822,36.8248,36.7736,36.7992,94400.0
2012-05-31 14:45:00,43.13,43.13,43.05,43.07,60200.0,36.7992,36.7992,36.731,36.748,60200.0
2012-05-31 14:50:00,43.06,43.07,43.02,43.04,36400.0,36.7395,36.748,36.7054,36.7224,36400.0
2012-05-31 14:55:00,43.04,43.14,43.03,43.12,59000.0,36.7224,36.8078,36.7139,36.7907,59000.0
2012-05-31 15:00:00,43.12,43.12,43.03,43.03,93100.0,36.7907,36.7907,36.7139,36.7139,93100.0
2012-05-31 15:05:00,43.03,43.11,43.03,43.1,63300.0,36.7139,36.7822,36.7139,36.7736,63300.0
2012-05-31 15:10:00,43.1,43.17,43.1,43.16,130600.0,36.7736,36.8334,36.7736,36.8248,130600.0
2012-05-31 15:15:00,43.15,43.17,43.15,43.15,119100.0,36.8163,36.8334,36.8163,36.8163,119100.0
2012-05-31 15:20:00,43.15,43.18,43.13,43.18,130100.0,36.8163,36.8419,36.7992,36.8419,130100.0
2012-05-31 15:25:00,43.17,43.31,43.17,43.28,200700.0,36.8334,36.9528,36.8334,36.9272,200700.0
2012-05-31 15:30:00,43.28,43.29,43.24,43.29,129000.0,36.9272,36.9357,36.8931,36.9357,129000.0
2012-05-31 15:35:00,43.29,43.38,43.28,43.34,171400.0,36.9357,37.0125,36.9272,36.9784,171400.0
2012-05-31 15:40:00,43.34,43.35,43.25,43.26,299200.0,36.9784,36.9869,36.9016,36.9101,299200.0
2012-05-31 15:45:00,43.26,43.26,43.15,43.16,342400.0,36.9101,36.9101,36.8163,36.8248,342400.0
2012-05-31 15:50:00,43.16,43.18,43.09,43.11,390300.0,36.8248,36.8419,36.7651,36.7822,390300.0
2012-05-31 15:55:00,43.1,43.15,43.07,43.09,959700.0,36.7736,36.8163,36.748,36.7651,959700.0
2012-06-01 09:30:00,42.37,42.46,42.26,42.45,186300.0,36.1508,36.2276,36.0569,36.219,186300.0
2012-06-01 09:35:00,42.44,42.47,42.32,42.36,127100.0,36.2105,36.2361,36.1081,36.1422,127100.0
2012-06-01 09:40:00,42.37,42.37,42.32,42.32,99700.0,36.1508,36.1508,36.1081,36.1081,99700.0
2012-06-01 09:45:00,42.32,42.33,42.21,42.26,177200.0,36.1081,36.1167,36.0143,36.0569,177200.0
2012-06-01 09:50:00,42.26,42.3,42.21,42.24,137300.0,36.0569,36.0911,36.0143,36.0399,137300.0
2012-06-01 09:55:00,42.25,42.29,42.15,42.28,724500.0,36.0484,36.0825,35.9631,36.074,724500.0
2012-06-01 10:00:00,42.28,42.35,42.23,42.35,400200.0,36.074,36.1337,36.0313,36.1337,400200.0
2012-06-01 10:05:00,42.36,42.36,42.24,42.32,146400.0,36.1422,36.1422,36.0399,36.1081,146400.0
2012-06-01 10:10:00,42.32,42.33,42.2,42.2,119500.0,36.1081,36.1167,36.0057,36.0057,119500.0
2012-06-01 10:15:00,42.2,42.23,42.14,42.16,106700.0,36.0057,36.0313,35.9545,35.9716,106700.0
2012-06-01 10:20:00,42.16,42.16,42.09,42.14,222200.0,35.9716,35.9716,35.9119,35.9545,222200.0
2012-06-01 10:25:00,42.14,42.15,42.07,42.12,57600.0,35.9545,35.9631,35.8948,35.9375,57600.0
2012-06-01 10:30:00,42.12,42.13,42.06,42.12,48000.0,35.9375,35.946,35.8863,35.9375,48000.0
2012-06-01 10:35:00,42.12,42.13,42.07,42.09,16800.0,35.9375,35.946,35.8948,35.9119,16800.0
2012-06-01 10:40:00,42.09,42.14,42.08,42.14,60200.0,35.9119,35.9545,35.9033,35.9545,60200.0
2012-06-01 10:45:00,42.15,42.25,42.15,42.25,10300.0,35.9631,36.0484,35.9631,36.0484,10300.0
2012-06-01 10:50:00,42.26,42.26,42.21,42.22,68800.0,36.0569,36.0569,36.0143,36.0228,68800.0
2012-06-01 10:55:00,42.22,42.25,42.18,42.19,70500.0,36.0228,36.0484,35.9887,35.9972,70500.0
2012-06-01 11:00:00,42.19,42.19,42.13,42.15,53000.0,35.9972,35.9972,35.946,35.9631,53000.0
2012-06-01 11:05:00,42.14,42.14,42.06,42.06,29800.0,35.9545,35.9545,35.8863,35.8863,29800.0
2012-06-01 11:10:00,42.06,42.09,42.05,42.09,248600.0,35.8863,35.9119,35.8778,35.9119,248600.0
2012-06-01 11:15:00,42.09,42.15,42.09,42.12,68200.0,35.9119,35.9631,35.9119,35.9375,68200.0
2012-06-01 11:20:00,42.12,42.13,42.09,42.12,25100.0,35.9375,35.946,35.9119,35.9375,25100.0
2012-06-01 11:25:00,42.12,42.14,42.08,42.12,78700.0,35.9375,35.9545,35.9033,35.9375,78700.0
2012-06-01 11:30:00,42.11,42.11,42.0,42.01,759700.0,35.9289,35.9289,35.8351,35.8436,759700.0
2012-06-01 11:35:00,42.01,42.08,42.01,42.02,63100.0,35.8436,35.9033,35.8436,35.8522,63100.0
2012-06-01 11:40:00,42.02,42.02,42.0,42.02,99500.0,35.8522,35.8522,35.8351,35.8522,99500.0
2012-06-01 11:45:00,42.03,42.03,41.98,41.98,95600.0,35.8607,35.8607,35.818,35.818,95600.0
2012-06-01 11:50:00,41.97,42.03,41.95,42.0,867700.0,35.8095,35.8607,35.7924,35.8351,867700.0
2012-06-01 11:55:00,42.0,42.03,41.98,42.02,784700.0,35.8351,35.8607,35.818,35.8522,784700.0
2012-06-01 12:00:00,42.02,42.02,41.94,41.97,62800.0,35.8522,35.8522,35.7839,35.8095,62800.0
2012-06-01 12:05:00,41.97,42.01,41.97,42.01,25100.0,35.8095,35.8436,35.8095,35.8436,25100.0
2012-06-01 12:10:00,42.01,42.07,42.0,42.06,94400.0,35.8436,35.8948,35.8351,35.8863,94400.0
2012-06-01 12:15:00,42.06,42.08,42.03,42.03,73300.0,35.8863,35.9033,35.8607,35.8607,73300.0
2012-06-01 12:20:00,42.04,42.05,41.99,42.0,111600.0,35.8692,35.8778,35.8266,35.8351,111600.0
2012-06-01 12:25:00,42.0,42.0,41.96,41.98,48900.0,35.8351,35.8351,35.801,35.818,48900.0
2012-06-01 12:30:00,41.98,41.99,41.95,41.96,33400.0,35.818,35.8266,35.7924,35.801,33400.0
2012-06-01 12:35:00,41.97,41.98,41.92,41.93,50300.0,35.8095,35.818,35.7668,35.7754,50300.0
2012-06-01 12:40:00,41.94,41.97,41.9,41.91,35700.0,35.7839,35.8095,35.7498,35.7583,35700.0
2012-06-01 12:45:00,41.92,41.98,41.91,41.98,32800.0,35.7668,35.818,35.7583,35.818,32800.0
2012-06-01 12:50:00,41.96,41.99,41.95,41.97,13100.0,35.801,35.8266,35.7924,35.8095,13100.0
2012-06-01 12:55:00,41.97,41.97,41.91,41.91,53200.0,35.8095,35.8095,35.7583,35.7583,53200.0
2012-06-01 13:00:00,41.91,41.92,41.87,41.9,52400.0,35.7583,35.7668,35.7242,35.7498,52400.0
2012-06-01 13:05:00,41.9,41.91,41.88,41.89,9700.0,35.7498,35.7583,35.7327,35.7412,9700.0
2012-06-01 13:10:00,41.89,41.92,41.89,41.9,22800.0,35.7412,35.7668,35.7412,35.7498,22800.0
2012-06-01 13:15:00,41.91,41.92,41.88,41.89,42800.0,35.7583,35.7668,35.7327,35.7412,42800.0
2012-06-01 13:20:00,41.87,41.88,41.85,41.86,19900.0,35.7242,35.7327,35.7071,35.7156,19900.0
2012-06-01 13:25:00,41.86,41.88,41.82,41.82,90600.0,35.7156,35.7327,35.6815,35.6815,90600.0
2012-06-01 13:30:00,41.8,41.82,41.75,41.75,160700.0,35.6644,35.6815,35.6218,35.6218,160700.0
2012-06-01 13:35:00,41.76,41.79,41.74,41.74,47600.0,35.6303,35.6559,35.6133,35.6133,47600.0
2012-06-01 13:40:00,41.74,41.81,41.71,41.81,508900.0,35.6133,35.673,35.5877,35.673,508900.0
2012-06-01 13:45:00,41.81,41.82,41.78,41.79,63700.0,35.673,35.6815,35.6474,35.6559,63700.0
2012-06-01 13:50:00,41.79,41.79,41.75,41.76,70500.0,35.6559,35.6559,35.6218,35.6303,70500.0
2012-06-01 13:55:00,41.76,41.79,41.76,41.79,51200.0,35.6303,35.6559,35.6303,35.6559,51200.0
2012-06-01 14:00:00,41.8,41.8,41.73,41.73,45200.0,35.6644,35.6644,35.6047,35.6047,45200.0
2012-06-01 14:05:00,41.73,41.75,41.7,41.73,145500.0,35.6047,35.6218,35.5791,35.6047,145500.0
2012-06-01 14:10:00,41.73,41.73,41.67,41.67,208400.0,35.6047,35.6047,35.5535,35.5535,208400.0
2012-06-01 14:15:00,41.67,41.72,41.66,41.72,77000.0,35.5535,35.5962,35.545,35.5962,77000.0
2012-06-01 14:20:00,41.72,41.84,41.71,41.84,95500.0,35.5962,35.6986,35.5877,35.6986,95500.0
2012-06-01 14:25:00,41.85,41.85,41.8,41.8,48400.0,35.7071,35.7071,35.6644,35.6644,48400.0
2012-06-01 14:30:00,41.8,41.9,41.79,41.88,42300.0,35.6644,35.7498,35.6559,35.7327,42300.0
2012-06-01 14:35:00,41.89,41.93,41.85,41.93,39800.0,35.7412,35.7754,35.7071,35.7754,39800.0
2012-06-01 14:40:00,41.92,41.92,41.85,41.9,227500.0,35.7668,35.7668,35.7071,35.7498,227500.0
2012-06-01 14:45:00,41.9,41.91,41.86,41.87,26100.0,35.7498,35.7583,35.7156,35.7242,26100.0
2012-06-01 14:50:00,41.87,41.92,41.86,41.86,33300.0,35.7242,35.7668,35.7156,35.7156,33300.0
2012-06-01 14:55:00,41.86,41.86,41.79,41.81,426700.0,35.7156,35.7156,35.6559,35.673,426700.0
2012-06-01 15:00:00,41.81,41.84,41.78,41.82,72400.0,35.673,35.6986,35.6474,35.6815,72400.0
2012-06-01 15:05:00,41.82,41.87,41.8,41.87,173600.0,35.6815,35.7242,35.6644,35.7242,173600.0
2012-06-01 15:10:00,41.87,41.91,41.81,41.82,99800.0,35.7242,35.7583,35.673,35.6815,99800.0
2012-06-01 15:15:00,41.82,41.85,41.71,41.72,405300.0,35.6815,35.7071,35.5877,35.5962,405300.0
2012-06-01 15:20:00,41.73,41.74,41.71,41.71,155000.0,35.6047,35.6133,35.5877,35.5877,155000.0
2012-06-01 15:25:00,41.71,41.77,41.71,41.72,529800.0,35.5877,35.6389,35.5877,35.5962,529800.0
2012-06-01 15:30:00,41.72,41.79,41.66,41.73,341000.0,35.5962,35.6559,35.545,35.6047,341000.0
2012-06-01 15:35:00,41.73,41.75,41.69,41.7,205700.0,35.6047,35.6218,35.5706,35.5791,205700.0
2012-06-01 15:40:00,41.69,41.74,41.68,41.72,242200.0,35.5706,35.6133,35.5621,35.5962,242200.0
2012-06-01 15:45:00,41.73,41.78,41.72,41.73,233600.0,35.6047,35.6474,35.5962,35.6047,233600.0
2012-06-01 15:50:00,41.74,41.78,41.72,41.73,261300.0,35.6133,35.6474,35.5962,35.6047,261300.0
2012-06-01 15:55:00,41.73,41.76,41.72,41.72,695500.0,35.6047,35.6303,35.5962,35.5962,695500.0
2012-06-04 09:30:00,41.74,41.93,41.68,41.93,294000.0,35.6133,35.7754,35.5621,35.7754,294000.0
2012-06-04 09:35:00,41.92,41.97,41.86,41.86,152500.0,35.7668,35.8095,35.7156,35.7156,152500.0
2012-06-04 09:40:00,41.86,41.87,41.79,41.79,118200.0,35.7156,35.7242,35.6559,35.6559,118200.0
2012-06-04 09:45:00,41.79,41.79,41.63,41.66,181200.0,35.6559,35.6559,35.5194,35.545,181200.0
2012-06-04 09:50:00,41.65,41.67,41.61,41.63,154100.0,35.5365,35.5535,35.5023,35.5194,154100.0
2012-06-04 09:55:00,41.62,41.63,41.55,41.61,114800.0,35.5109,35.5194,35.4511,35.5023,114800.0
2012-06-04 10:00:00,41.6,41.6,41.49,41.5,161100.0,35.4938,35.4938,35.4,35.4085,161100.0
2012-06-04 10:05:00,41.49,41.5,41.44,41.49,52200.0,35.4,35.4085,35.3573,35.4,52200.0
2012-06-04 10:10:00,41.49,41.66,41.49,41.66,769900.0,35.4,35.545,35.4,35.545,769900.0
2012-06-04 10:15:00,41.67,41.83,41.66,41.81,1138400.0,35.5535,35.69,35.545,35.673,1138400.0
2012-06-04 10:20:00,41.81,41.85,41.77,41.79,830200.0,35.673,35.7071,35.6389,35.6559,830200.0
2012-06-04 10:25:00,41.8,41.85,41.76,41.78,194800.0,35.6644,35.7071,35.6303,35.6474,194800.0
2012-06-04 10:30:00,41.78,41.79,41.7,41.77,161100.0,35.6474,35.6559,35.5791,35.6389,161100.0
2012-06-04 10:35:00,41.76,41.82,41.74,41.76,75700.0,35.6303,35.6815,35.6133,35.6303,75700.0
2012-06-04 10:40:00,41.76,41.83,41.76,41.76,72800.0,35.6303,35.69,35.6303,35.6303,72800.0
2012-06-04 10:45:00,41.75,41.77,41.72,41.77,41100.0,35.6218,35.6389,35.5962,35.6389,41100.0
2012-06-04 10:50:00,41.77,41.88,41.77,41.83,249300.0,35.6389,35.7327,35.6389,35.69,249300.0
2012-06-04 10:55:00,41.84,41.92,41.83,41.83,80600.0,35.6986,35.7668,35.69,35.69,80600.0
2012-06-04 11:00:00,41.83,41.84,41.79,41.79,18600.0,35.69,35.6986,35.6559,35.6559,18600.0
2012-06-04 11:05:00,41.79,41.8,41.74,41.76,21500.0,35.6559,35.6644,35.6133,35.6303,21500.0
2012-06-04 11:10:00,41.76,41.79,41.72,41.74,18800.0,35.6303,35.6559,35.5962,35.6133,18800.0
2012-06-04 11:15:00,41.75,41.76,41.69,41.69,9600.0,35.6218,35.6303,35.5706,35.5706,9600.0
2012-06-04 11:20:00,41.69,41.73,41.69,41.73,10800.0,35.5706,35.6047,35.5706,35.6047,10800.0
2012-06-04 11:25:00,41.74,41.75,41.67,41.68,51300.0,35.6133,35.6218,35.5535,35.5621,51300.0
2012-06-04 11:30:00,41.68,41.73,41.66,41.72,633700.0,35.5621,35.6047,35.545,35.5962,633700.0
2012-06-04 11:35:00,41.72,41.72,41.68,41.7,21400.0,35.5962,35.5962,35.5621,35.5791,21400.0
2012-06-04 11:40:00,41.69,41.72,41.68,41.68,35300.0,35.5706,35.5962,35.5621,35.5621,35300.0
2012-06-04 11:45:00,41.69,41.72,41.67,41.7,23200.0,35.5706,35.5962,35.5535,35.5791,23200.0
2012-06-04 11:50:00,41.69,41.7,41.64,41.65,23300.0,35.5706,35.5791,35.5279,35.5365,23300.0
2012-06-04 11:55:00,41.66,41.7,41.66,41.68,18300.0,35.545,35.5791,35.545,35.5621,18300.0
2012-06-04 12:00:00,41.67,41.71,41.66,41.68,33800.0,35.5535,35.5877,35.545,35.5621,33800.0
2012-06-04 12:05:00,41.67,41.68,41.65,41.65,19100.0,35.5535,35.5621,35.5365,35.5365,19100.0
2012-06-04 12:10:00,41.65,41.65,41.56,41.57,46800.0,35.5365,35.5365,35.4597,35.4682,46800.0
2012-06-04 12:15:00,41.57,41.57,41.53,41.56,14600.0,35.4682,35.4682,35.4341,35.4597,14600.0
2012-06-04 12:20:00,41.57,41.59,41.54,41.55,30200.0,35.4682,35.4853,35.4426,35.4511,30200.0
2012-06-04 12:25:00,41.56,41.57,41.5,41.51,32400.0,35.4597,35.4682,35.4085,35.417,32400.0
2012-06-04 12:30:00,41.5,41.53,41.48,41.52,24200.0,35.4085,35.4341,35.3914,35.4255,24200.0
2012-06-04 12:35:00,41.52,41.55,41.51,41.54,11700.0,35.4255,35.4511,35.417,35.4426,11700.0
2012-06-04 12:40:00,41.55,41.57,41.52,41.53,9800.0,35.4511,35.4682,35.4255,35.4341,9800.0
2012-06-04 12:45:00,41.54,41.56,41.5,41.5,9000.0,35.4426,35.4597,35.4085,35.4085,9000.0
2012-06-04 12:50:00,41.51,41.52,41.48,41.51,18100.0,35.417,35.4255,35.3914,35.417,18100.0
2012-06-04 12:55:00,41.51,41.56,41.51,41.54,10600.0,35.417,35.4597,35.417,35.4426,10600.0
2012-06-04 13:00:00,41.54,41.61,41.54,41.61,19900.0,35.4426,35.5023,35.4426,35.5023,19900.0
2012-06-04 13:05:00,41.61,41.61,41.54,41.55,40000.0,35.5023,35.5023,35.4426,35.4511,40000.0
2012-06-04 13:10:00,41.55,41.56,41.53,41.55,27700.0,35.4511,35.4597,35.4341,35.4511,27700.0
2012-06-04 13:15:00,41.56,41.6,41.51,41.51,90200.0,35.4597,35.4938,35.417,35.417,90200.0
2012-06-04 13:20:00,41.5,41.54,41.48,41.49,36500.0,35.4085,35.4426,35.3914,35.4,36500.0
2012-06-04 13:25:00,41.49,41.53,41.47,41.53,73300.0,35.4,35.4341,35.3829,35.4341,73300.0
2012-06-04 13:30:00,41.53,41.58,41.51,41.58,88400.0,35.4341,35.4767,35.417,35.4767,88400.0
2012-06-04 13:35:00,41.58,41.7,41.58,41.67,58700.0,35.4767,35.5791,35.4767,35.5535,58700.0
2012-06-04 13:40:00,41.67,41.68,41.63,41.65,19000.0,35.5535,35.5621,35.5194,35.5365,19000.0
2012-06-04 13:45:00,41.65,41.65,41.56,41.57,13400.0,35.5365,35.5365,35.4597,35.4682,13400.0
2012-06-04 13:50:00,41.57,41.6,41.52,41.55,35200.0,35.4682,35.4938,35.4255,35.4511,35200.0
2012-06-04 13:55:00,41.54,41.58,41.5,41.58,24700.0,35.4426,35.4767,35.4085,35.4767,24700.0
2012-06-04 14:00:00,41.58,41.62,41.54,41.62,30300.0,35.4767,35.5109,35.4426,35.5109,30300.0
2012-06-04 14:05:00,41.63,41.63,41.58,41.6,23300.0,35.5194,35.5194,35.4767,35.4938,23300.0
2012-06-04 14:10:00,41.61,41.64,41.59,41.61,78000.0,35.5023,35.5279,35.4853,35.5023,78000.0
2012-06-04 14:15:00,41.62,41.73,41.61,41.72,97300.0,35.5109,35.6047,35.5023,35.5962,97300.0
2012-06-04 14:20:00,41.73,41.76,41.7,41.76,70900.0,35.6047,35.6303,35.5791,35.6303,70900.0
2012-06-04 14:25:00,41.76,41.82,41.75,41.82,22500.0,35.6303,35.6815,35.6218,35.6815,22500.0
2012-06-04 14:30:00,41.81,41.91,41.77,41.91,301000.0,35.673,35.7583,35.6389,35.7583,301000.0
2012-06-04 14:35:00,41.91,42.02,41.91,41.96,206700.0,35.7583,35.8522,35.7583,35.801,206700.0
2012-06-04 14:40:00,41.96,41.98,41.92,41.92,112700.0,35.801,35.818,35.7668,35.7668,112700.0
2012-06-04 14:45:00,41.92,41.94,41.89,41.9,195700.0,35.7668,35.7839,35.7412,35.7498,195700.0
2012-06-04 14:50:00,41.9,41.93,41.88,41.93,38400.0,35.7498,35.7754,35.7327,35.7754,38400.0
2012-06-04 14:55:00,41.93,41.93,41.85,41.85,36000.0,35.7754,35.7754,35.7071,35.7071,36000.0
2012-06-04 15:00:00,41.85,41.9,41.85,41.87,76800.0,35.7071,35.7498,35.7071,35.7242,76800.0
2012-06-04 15:05:00,41.88,41.89,41.83,41.83,12800.0,35.7327,35.7412,35.69,35.69,12800.0
2012-06-04 15:10:00,41.83,41.83,41.78,41.8,30400.0,35.69,35.69,35.6474,35.6644,30400.0
2012-06-04 15:15:00,41.79,41.83,41.74,41.83,63100.0,35.6559,35.69,35.6133,35.69,63100.0
2012-06-04 15:20:00,41.83,41.83,41.76,41.79,30800.0,35.69,35.69,35.6303,35.6559,30800.0
2012-06-04 15:25:00,41.78,41.88,41.73,41.86,57800.0,35.6474,35.7327,35.6047,35.7156,57800.0
2012-06-04 15:30:00,41.85,41.86,41.75,41.77,413400.0,35.7071,35.7156,35.6218,35.6389,413400.0
2012-06-04 15:35:00,41.77,41.78,41.72,41.78,147400.0,35.6389,35.6474,35.5962,35.6474,147400.0
2012-06-04 15:40:00,41.79,41.82,41.76,41.82,144500.0,35.6559,35.6815,35.6303,35.6815,144500.0
2012-06-04 15:45:00,41.82,41.9,41.82,41.9,106700.0,35.6815,35.7498,35.6815,35.7498,106700.0
2012-06-04 15:50:00,41.89,41.97,41.89,41.93,108800.0,35.7412,35.8095,35.7412,35.7754,108800.0
2012-06-04 15:55:00,41.93,41.98,41.92,41.92,296400.0,35.7754,35.818,35.7668,35.7668,296400.0
2012-06-05 09:30:00,41.74,41.78,41.71,41.76,53300.0,35.6133,35.6474,35.5877,35.6303,53300.0
2012-06-05 09:35:00,41.75,41.84,41.75,41.76,137600.0,35.6218,35.6986,35.6218,35.6303,137600.0
2012-06-05 09:40:00,41.76,41.8,41.73,41.78,32200.0,35.6303,35.6644,35.6047,35.6474,32200.0
2012-06-05 09:45:00,41.79,41.88,41.78,41.85,48700.0,35.6559,35.7327,35.6474,35.7071,48700.0
2012-06-05 09:50:00,41.85,41.86,41.78,41.8,62800.0,35.7071,35.7156,35.6474,35.6644,62800.0
2012-06-05 09:55:00,41.8,41.83,41.77,41.82,98900.0,35.6644,35.69,35.6389,35.6815,98900.0
2012-06-05 10:00:00,41.82,41.99,41.81,41.93,173200.0,35.6815,35.8266,35.673,35.7754,173200.0
2012-06-05 10:05:00,41.93,42.04,41.92,42.01,29100.0,35.7754,35.8692,35.7668,35.8436,29100.0
2012-06-05 10:10:00,42.0,42.0,41.96,42.0,65100.0,35.8351,35.8351,35.801,35.8351,65100.0
2012-06-05 10:15:00,42.0,42.04,41.94,41.94,29600.0,35.8351,35.8692,35.7839,35.7839,29600.0
2012-06-05 10:20:00,41.94,42.03,41.94,42.02,32800.0,35.7839,35.8607,35.7839,35.8522,32800.0
2012-06-05 10:25:00,42.02,42.07,41.99,41.99,62700.0,35.8522,35.8948,35.8266,35.8266,62700.0
2012-06-05 10:30:00,42.01,42.02,41.96,41.99,34200.0,35.8436,35.8522,35.801,35.8266,34200.0
2012-06-05 10:35:00,41.99,42.02,41.97,42.02,10300.0,35.8266,35.8522,35.8095,35.8522,10300.0
2012-06-05 10:40:00,42.01,42.01,41.95,41.97,15000.0,35.8436,35.8436,35.7924,35.8095,15000.0
2012-06-05 10:45:00,41.98,41.99,41.87,41.88,172000.0,35.818,35.8266,35.7242,35.7327,172000.0
2012-06-05 10:50:00,41.88,41.88,41.82,41.87,665800.0,35.7327,35.7327,35.6815,35.7242,665800.0
2012-06-05 10:55:00,41.87,41.87,41.76,41.81,149800.0,35.7242,35.7242,35.6303,35.673,149800.0
2012-06-05 11:00:00,41.81,41.82,41.8,41.81,21700.0,35.673,35.6815,35.6644,35.673,21700.0
2012-06-05 11:05:00,41.81,41.88,41.81,41.88,20100.0,35.673,35.7327,35.673,35.7327,20100.0
2012-06-05 11:10:00,41.89,41.94,41.89,41.94,12200.0,35.7412,35.7839,35.7412,35.7839,12200.0
2012-06-05 11:15:00,41.95,41.96,41.94,41.96,17400.0,35.7924,35.801,35.7839,35.801,17400.0
2012-06-05 11:20:00,41.99,42.0,41.95,41.95,12400.0,35.8266,35.8351,35.7924,35.7924,12400.0
2012-06-05 11:25:00,41.96,41.97,41.93,41.93,16500.0,35.801,35.8095,35.7754,35.7754,16500.0
2012-06-05 11:30:00,41.94,41.99,41.94,41.96,28800.0,35.7839,35.8266,35.7839,35.801,28800.0
2012-06-05 11:35:00,41.96,41.97,41.84,41.86,34000.0,35.801,35.8095,35.6986,35.7156,34000.0
2012-06-05 11:40:00,41.88,41.88,41.84,41.86,11300.0,35.7327,35.7327,35.6986,35.7156,11300.0
2012-06-05 11:45:00,41.87,41.89,41.86,41.87,88700.0,35.7242,35.7412,35.7156,35.7242,88700.0
2012-06-05 11:50:00,41.87,41.88,41.79,41.8,477000.0,35.7242,35.7327,35.6559,35.6644,477000.0
2012-06-05 11:55:00,41.81,41.81,41.74,41.74,931500.0,35.673,35.673,35.6133,35.6133,931500.0
2012-06-05 12:00:00,41.74,41.83,41.74,41.82,26300.0,35.6133,35.69,35.6133,35.6815,26300.0
2012-06-05 12:05:00,41.83,41.9,41.83,41.88,42800.0,35.69,35.7498,35.69,35.7327,42800.0
2012-06-05 12:10:00,41.87,41.9,41.87,41.88,25200.0,35.7242,35.7498,35.7242,35.7327,25200.0
2012-06-05 12:15:00,41.88,41.88,41.81,41.87,42400.0,35.7327,35.7327,35.673,35.7242,42400.0
2012-06-05 12:20:00,41.87,41.9,41.83,41.88,47100.0,35.7242,35.7498,35.69,35.7327,47100.0
2012-06-05 12:25:00,41.89,41.89,41.85,41.85,27300.0,35.7412,35.7412,35.7071,35.7071,27300.0
2012-06-05 12:30:00,41.89,42.01,41.89,42.0,139700.0,35.7412,35.8436,35.7412,35.8351,139700.0
2012-06-05 12:35:00,42.0,42.0,41.93,41.95,74100.0,35.8351,35.8351,35.7754,35.7924,74100.0
2012-06-05 12:40:00,41.96,41.96,41.92,41.93,21200.0,35.801,35.801,35.7668,35.7754,21200.0
2012-06-05 12:45:00,41.93,41.95,41.88,41.89,49200.0,35.7754,35.7924,35.7327,35.7412,49200.0
2012-06-05 12:50:00,41.9,41.95,41.88,41.91,33000.0,35.7498,35.7924,35.7327,35.7583,33000.0
2012-06-05 12:55:00,41.91,41.96,41.9,41.94,35000.0,35.7583,35.801,35.7498,35.7839,35000.0
2012-06-05 13:00:00,41.93,41.94,41.89,41.93,72000.0,35.7754,35.7839,35.7412,35.7754,72000.0
2012-06-05 13:05:00,41.93,41.94,41.9,41.9,60100.0,35.7754,35.7839,35.7498,35.7498,60100.0
2012-06-05 13:10:00,41.9,41.92,41.9,41.91,71200.0,35.7498,35.7668,35.7498,35.7583,71200.0
2012-06-05 13:15:00,41.92,41.92,41.86,41.87,91400.0,35.7668,35.7668,35.7156,35.7242,91400.0
2012-06-05 13:20:00,41.87,41.94,41.86,41.93,77700.0,35.7242,35.7839,35.7156,35.7754,77700.0
2012-06-05 13:25:00,41.93,41.95,41.9,41.92,94400.0,35.7754,35.7924,35.7498,35.7668,94400.0
2012-06-05 13:30:00,41.93,41.97,41.91,41.94,25800.0,35.7754,35.8095,35.7583,35.7839,25800.0
2012-06-05 13:35:00,41.94,41.98,41.94,41.96,21400.0,35.7839,35.818,35.7839,35.801,21400.0
2012-06-05 13:40:00,41.97,42.01,41.95,42.01,37700.0,35.8095,35.8436,35.7924,35.8436,37700.0
2012-06-05 13:45:00,42.02,42.04,42.01,42.02,24000.0,35.8522,35.8692,35.8436,35.8522,24000.0
2012-06-05 13:50:00,42.03,42.08,42.02,42.05,61500.0,35.8607,35.9033,35.8522,35.8778,61500.0
2012-06-05 13:55:00,42.05,42.06,42.04,42.04,17400.0,35.8778,35.8863,35.8692,35.8692,17400.0
2012-06-05 14:00:00,42.04,42.04,42.02,42.02,6600.0,35.8692,35.8692,35.8522,35.8522,6600.0
2012-06-05 14:05:00,42.03,42.1,42.03,42.08,68500.0,35.8607,35.9204,35.8607,35.9033,68500.0
2012-06-05 14:10:00,42.07,42.1,42.06,42.1,41000.0,35.8948,35.9204,35.8863,35.9204,41000.0
2012-06-05 14:15:00,42.1,42.11,42.07,42.1,48200.0,35.9204,35.9289,35.8948,35.9204,48200.0
2012-06-05 14:20:00,42.1,42.11,42.03,42.05,89500.0,35.9204,35.9289,35.8607,35.8778,89500.0
2012-06-05 14:25:00,42.06,42.07,42.04,42.06,22400.0,35.8863,35.8948,35.8692,35.8863,22400.0
2012-06-05 14:30:00,42.06,42.07,42.04,42.07,78000.0,35.8863,35.8948,35.8692,35.8948,78000.0
2012-06-05 14:35:00,42.08,42.08,42.0,42.0,21200.0,35.9033,35.9033,35.8351,35.8351,21200.0
2012-06-05 14:40:00,42.01,42.04,42.0,42.0,42900.0,35.8436,35.8692,35.8351,35.8351,42900.0
2012-06-05 14:45:00,42.0,42.03,41.98,42.02,38000.0,35.8351,35.8607,35.818,35.8522,38000.0
2012-06-05 14:50:00,42.02,42.06,42.01,42.06,14700.0,35.8522,35.8863,35.8436,35.8863,14700.0
2012-06-05 14:55:00,42.06,42.07,42.04,42.06,28600.0,35.8863,35.8948,35.8692,35.8863,28600.0
2012-06-05 15:00:00,42.07,42.14,42.07,42.08,49800.0,35.8948,35.9545,35.8948,35.9033,49800.0
2012-06-05 15:05:00,42.09,42.1,42.03,42.03,26100.0,35.9119,35.9204,35.8607,35.8607,26100.0
2012-06-05 15:10:00,42.03,42.06,42.0,42.02,77500.0,35.8607,35.8863,35.8351,35.8522,77500.0
2012-06-05 15:15:00,42.03,42.07,42.01,42.07,38000.0,35.8607,35.8948,35.8436,35.8948,38000.0
2012-06-05 15:20:00,42.07,42.09,42.05,42.09,64700.0,35.8948,35.9119,35.8778,35.9119,64700.0
2012-06-05 15:25:00,42.09,42.1,42.05,42.07,49800.0,35.9119,35.9204,35.8778,35.8948,49800.0
2012-06-05 15:30:00,42.07,42.11,42.05,42.11,60000.0,35.8948,35.9289,35.8778,35.9289,60000.0
2012-06-05 15:35:00,42.1,42.15,42.08,42.15,97800.0,35.9204,35.9631,35.9033,35.9631,97800.0
2012-06-05 15:40:00,42.14,42.17,42.13,42.13,131700.0,35.9545,35.9801,35.946,35.946,131700.0
2012-06-05 15:45:00,42.14,42.15,42.09,42.15,122800.0,35.9545,35.9631,35.9119,35.9631,122800.0
2012-06-05 15:50:00,42.15,42.19,42.13,42.17,190500.0,35.9631,35.9972,35.946,35.9801,190500.0
2012-06-05 15:55:00,42.17,42.17,42.09,42.11,351600.0,35.9801,35.9801,35.9119,35.9289,351600.0
2012-06-06 09:30:00,42.47,42.57,42.43,42.51,368700.0,36.2361,36.3214,36.202,36.2702,368700.0
2012-06-06 09:35:00,42.51,42.57,42.49,42.52,38500.0,36.2702,36.3214,36.2532,36.2788,38500.0
2012-06-06 09:40:00,42.52,42.65,42.52,42.61,55300.0,36.2788,36.3897,36.2788,36.3556,55300.0
2012-06-06 09:45:00,42.61,42.69,42.61,42.63,52000.0,36.3556,36.4238,36.3556,36.3726,52000.0
2012-06-06 09:50:00,42.63,42.69,42.6,42.68,40600.0,36.3726,36.4238,36.347,36.4153,40600.0
2012-06-06 09:55:00,42.68,42.71,42.63,42.63,61300.0,36.4153,36.4409,36.3726,36.3726,61300.0
2012-06-06 10:00:00,42.64,42.68,42.64,42.64,39400.0,36.3812,36.4153,36.3812,36.3812,39400.0
2012-06-06 10:05:00,42.65,42.74,42.65,42.74,405500.0,36.3897,36.4665,36.3897,36.4665,405500.0
2012-06-06 10:10:00,42.74,42.78,42.73,42.78,364400.0,36.4665,36.5006,36.4579,36.5006,364400.0
2012-06-06 10:15:00,42.79,42.8,42.75,42.77,40000.0,36.5091,36.5177,36.475,36.4921,40000.0
2012-06-06 10:20:00,42.76,42.76,42.68,42.69,39700.0,36.4835,36.4835,36.4153,36.4238,39700.0
2012-06-06 10:25:00,42.7,42.71,42.66,42.67,17700.0,36.4323,36.4409,36.3982,36.4067,17700.0
2012-06-06 10:30:00,42.67,42.75,42.67,42.74,35400.0,36.4067,36.475,36.4067,36.4665,35400.0
2012-06-06 10:35:00,42.74,42.78,42.74,42.75,66900.0,36.4665,36.5006,36.4665,36.475,66900.0
2012-06-06 10:40:00,42.76,42.8,42.75,42.79,102200.0,36.4835,36.5177,36.475,36.5091,102200.0
2012-06-06 10:45:00,42.8,42.84,42.79,42.83,70300.0,36.5177,36.5518,36.5091,36.5433,70300.0
2012-06-06 10:50:00,42.84,42.85,42.81,42.81,27400.0,36.5518,36.5603,36.5262,36.5262,27400.0
2012-06-06 10:55:00,42.82,42.84,42.81,42.84,45300.0,36.5347,36.5518,36.5262,36.5518,45300.0
2012-06-06 11:00:00,42.84,42.86,42.8,42.8,62300.0,36.5518,36.5689,36.5177,36.5177,62300.0
2012-06-06 11:05:00,42.8,42.82,42.79,42.82,16700.0,36.5177,36.5347,36.5091,36.5347,16700.0
2012-06-06 11:10:00,42.82,42.84,42.81,42.84,63500.0,36.5347,36.5518,36.5262,36.5518,63500.0
2012-06-06 11:15:00,42.84,42.84,42.82,42.83,51300.0,36.5518,36.5518,36.5347,36.5433,51300.0
2012-06-06 11:20:00,42.82,42.86,42.82,42.84,40900.0,36.5347,36.5689,36.5347,36.5518,40900.0
2012-06-06 11:25:00,42.85,42.87,42.83,42.87,23800.0,36.5603,36.5774,36.5433,36.5774,23800.0
2012-06-06 11:30:00,42.87,42.87,42.82,42.84,32100.0,36.5774,36.5774,36.5347,36.5518,32100.0
2012-06-06 11:35:00,42.85,42.87,42.83,42.87,391200.0,36.5603,36.5774,36.5433,36.5774,391200.0
2012-06-06 11:40:00,42.88,42.91,42.87,42.9,802300.0,36.5859,36.6115,36.5774,36.603,802300.0
2012-06-06 11:45:00,42.9,42.95,42.89,42.94,209800.0,36.603,36.6456,36.5945,36.6371,209800.0
2012-06-06 11:50:00,42.94,42.95,42.89,42.89,81700.0,36.6371,36.6456,36.5945,36.5945,81700.0
2012-06-06 11:55:00,42.88,42.9,42.87,42.9,70100.0,36.5859,36.603,36.5774,36.603,70100.0
2012-06-06 12:00:00,42.9,42.91,42.89,42.9,14200.0,36.603,36.6115,36.5945,36.603,14200.0
2012-06-06 12:05:00,42.9,42.92,42.88,42.9,14400.0,36.603,36.6201,36.5859,36.603,14400.0
2012-06-06 12:10:00,42.9,42.94,42.9,42.93,43400.0,36.603,36.6371,36.603,36.6286,43400.0
2012-06-06 12:15:00,42.93,42.94,42.92,42.92,8700.0,36.6286,36.6371,36.6201,36.6201,8700.0
2012-06-06 12:20:00,42.93,42.95,42.92,42.93,42600.0,36.6286,36.6456,36.6201,36.6286,42600.0
2012-06-06 12:25:00,42.93,42.94,42.92,42.93,30000.0,36.6286,36.6371,36.6201,36.6286,30000.0
2012-06-06 12:30:00,42.93,42.97,42.93,42.97,26700.0,36.6286,36.6627,36.6286,36.6627,26700.0
2012-06-06 12:35:00,42.98,43.0,42.97,42.98,31500.0,36.6712,36.6883,36.6627,36.6712,31500.0
2012-06-06 12:40:00,42.99,43.04,42.99,43.03,88700.0,36.6798,36.7224,36.6798,36.7139,88700.0
2012-06-06 12:45:00,43.04,43.05,43.02,43.03,25800.0,36.7224,36.731,36.7054,36.7139,25800.0
2012-06-06 12:50:00,43.03,43.03,43.01,43.01,16400.0,36.7139,36.7139,36.6968,36.6968,16400.0
2012-06-06 12:55:00,43.02,43.03,43.0,43.0,22000.0,36.7054,36.7139,36.6883,36.6883,22000.0
2012-06-06 13:00:00,43.0,43.0,42.98,42.99,135100.0,36.6883,36.6883,36.6712,36.6798,135100.0
2012-06-06 13:05:00,42.99,43.01,42.99,43.01,11700.0,36.6798,36.6968,36.6798,36.6968,11700.0
2012-06-06 13:10:00,43.0,43.01,42.98,43.0,16800.0,36.6883,36.6968,36.6712,36.6883,16800.0
2012-06-06 13:15:00,43.0,43.0,42.97,42.98,27600.0,36.6883,36.6883,36.6627,36.6712,27600.0
2012-06-06 13:20:00,42.98,43.01,42.96,42.99,76700.0,36.6712,36.6968,36.6542,36.6798,76700.0
2012-06-06 13:25:00,42.99,43.01,42.99,43.0,15200.0,36.6798,36.6968,36.6798,36.6883,15200.0
2012-06-06 13:30:00,43.01,43.02,42.98,42.99,26100.0,36.6968,36.7054,36.6712,36.6798,26100.0
2012-06-06 13:35:00,42.99,43.0,42.97,42.98,26900.0,36.6798,36.6883,36.6627,36.6712,26900.0
2012-06-06 13:40:00,42.99,42.99,42.94,42.96,20300.0,36.6798,36.6798,36.6371,36.6542,20300.0
2012-06-06 13:45:00,42.96,42.97,42.95,42.95,64900.0,36.6542,36.6627,36.6456,36.6456,64900.0
2012-06-06 13:50:00,42.96,42.96,42.94,42.95,12100.0,36.6542,36.6542,36.6371,36.6456,12100.0
2012-06-06 13:55:00,42.95,42.95,42.91,42.92,19300.0,36.6456,36.6456,36.6115,36.6201,19300.0
2012-06-06 14:00:00,42.92,42.96,42.92,42.92,55400.0,36.6201,36.6542,36.6201,36.6201,55400.0
2012-06-06 14:05:00,42.91,42.93,42.88,42.88,70700.0,36.6115,36.6286,36.5859,36.5859,70700.0
2012-06-06 14:10:00,42.88,42.88,42.84,42.84,41100.0,36.5859,36.5859,36.5518,36.5518,41100.0
2012-06-06 14:15:00,42.84,42.9,42.84,42.9,128800.0,36.5518,36.603,36.5518,36.603,128800.0
2012-06-06 14:20:00,42.9,42.9,42.87,42.88,96400.0,36.603,36.603,36.5774,36.5859,96400.0
2012-06-06 14:25:00,42.87,42.93,42.86,42.92,73300.0,36.5774,36.6286,36.5689,36.6201,73300.0
2012-06-06 14:30:00,42.92,42.96,42.92,42.93,405700.0,36.6201,36.6542,36.6201,36.6286,405700.0
2012-06-06 14:35:00,42.93,42.96,42.93,42.94,128400.0,36.6286,36.6542,36.6286,36.6371,128400.0
2012-06-06 14:40:00,42.94,42.96,42.94,42.94,157500.0,36.6371,36.6542,36.6371,36.6371,157500.0
2012-06-06 14:45:00,42.95,42.95,42.91,42.92,180700.0,36.6456,36.6456,36.6115,36.6201,180700.0
2012-06-06 14:50:00,42.92,42.92,42.87,42.89,317500.0,36.6201,36.6201,36.5774,36.5945,317500.0
2012-06-06 14:55:00,42.89,42.93,42.88,42.89,258600.0,36.5945,36.6286,36.5859,36.5945,258600.0
2012-06-06 15:00:00,42.89,42.92,42.88,42.92,28900.0,36.5945,36.6201,36.5859,36.6201,28900.0
2012-06-06 15:05:00,42.91,42.93,42.89,42.91,30200.0,36.6115,36.6286,36.5945,36.6115,30200.0
2012-06-06 15:10:00,42.91,42.94,42.88,42.88,30200.0,36.6115,36.6371,36.5859,36.5859,30200.0
2012-06-06 15:15:00,42.88,42.89,42.84,42.85,55600.0,36.5859,36.5945,36.5518,36.5603,55600.0
2012-06-06 15:20:00,42.84,42.87,42.83,42.86,94400.0,36.5518,36.5774,36.5433,36.5689,94400.0
2012-06-06 15:25:00,42.84,42.88,42.82,42.84,111000.0,36.5518,36.5859,36.5347,36.5518,111000.0
2012-06-06 15:30:00,42.84,42.86,42.83,42.84,95800.0,36.5518,36.5689,36.5433,36.5518,95800.0
2012-06-06 15:35:00,42.85,42.88,42.83,42.83,108400.0,36.5603,36.5859,36.5433,36.5433,108400.0
2012-06-06 15:40:00,42.82,42.93,42.82,42.93,114300.0,36.5347,36.6286,36.5347,36.6286,114300.0
2012-06-06 15:45:00,42.92,43.02,42.91,42.97,157500.0,36.6201,36.7054,36.6115,36.6627,157500.0
2012-06-06 15:50:00,42.97,43.05,42.96,43.05,157500.0,36.6627,36.731,36.6542,36.731,157500.0
2012-06-06 15:55:00,43.05,43.06,42.97,43.06,598100.0,36.731,36.7395,36.6627,36.7395,598100.0
2012-06-07 09:30:00,43.7,43.7,43.48,43.52,235100.0,37.2856,37.2856,37.0979,37.132,235100.0
2012-06-07 09:35:00,43.52,43.6,43.5,43.58,210600.0,37.132,37.2002,37.1149,37.1832,210600.0
2012-06-07 09:40:00,43.58,43.59,43.53,43.57,151500.0,37.1832,37.1917,37.1405,37.1746,151500.0
2012-06-07 09:45:00,43.56,43.59,43.51,43.56,84900.0,37.1661,37.1917,37.1234,37.1661,84900.0
2012-06-07 09:50:00,43.56,43.57,43.51,43.56,142700.0,37.1661,37.1746,37.1234,37.1661,142700.0
2012-06-07 09:55:00,43.56,43.58,43.46,43.46,101900.0,37.1661,37.1832,37.0808,37.0808,101900.0
2012-06-07 10:00:00,43.47,43.5,43.35,43.4,326400.0,37.0893,37.1149,36.9869,37.0296,326400.0
2012-06-07 10:05:00,43.39,43.45,43.35,43.39,108700.0,37.0211,37.0723,36.9869,37.0211,108700.0
2012-06-07 10:10:00,43.37,43.37,43.31,43.34,61700.0,37.004,37.004,36.9528,36.9784,61700.0
2012-06-07 10:15:00,43.33,43.34,43.23,43.24,91800.0,36.9699,36.9784,36.8845,36.8931,91800.0
2012-06-07 10:20:00,43.25,43.35,43.24,43.35,76000.0,36.9016,36.9869,36.8931,36.9869,76000.0
2012-06-07 10:25:00,43.35,43.44,43.33,43.39,50800.0,36.9869,37.0637,36.9699,37.0211,50800.0
2012-06-07 10:30:00,43.39,43.4,43.31,43.32,53000.0,37.0211,37.0296,36.9528,36.9613,53000.0
2012-06-07 10:35:00,43.31,43.32,43.2,43.2,724600.0,36.9528,36.9613,36.859,36.859,724600.0
2012-06-07 10:40:00,43.2,43.26,43.18,43.22,93000.0,36.859,36.9101,36.8419,36.876,93000.0
2012-06-07 10:45:00,43.2,43.23,43.12,43.15,197400.0,36.859,36.8845,36.7907,36.8163,197400.0
2012-06-07 10:50:00,43.14,43.16,43.1,43.16,35400.0,36.8078,36.8248,36.7736,36.8248,35400.0
2012-06-07 10:55:00,43.16,43.21,43.13,43.21,54700.0,36.8248,36.8675,36.7992,36.8675,54700.0
2012-06-07 11:00:00,43.21,43.26,43.18,43.25,180600.0,36.8675,36.9101,36.8419,36.9016,180600.0
2012-06-07 11:05:00,43.24,43.26,43.18,43.19,285600.0,36.8931,36.9101,36.8419,36.8504,285600.0
2012-06-07 11:10:00,43.19,43.2,43.12,43.14,124000.0,36.8504,36.859,36.7907,36.8078,124000.0
2012-06-07 11:15:00,43.13,43.19,43.12,43.15,268100.0,36.7992,36.8504,36.7907,36.8163,268100.0
2012-06-07 11:20:00,43.15,43.22,43.15,43.2,39200.0,36.8163,36.876,36.8163,36.859,39200.0
2012-06-07 11:25:00,43.21,43.22,43.15,43.15,35800.0,36.8675,36.876,36.8163,36.8163,35800.0
2012-06-07 11:30:00,43.17,43.17,43.13,43.16,11300.0,36.8334,36.8334,36.7992,36.8248,11300.0
2012-06-07 11:35:00,43.16,43.25,43.16,43.24,26100.0,36.8248,36.9016,36.8248,36.8931,26100.0
2012-06-07 11:40:00,43.24,43.27,43.23,43.27,33500.0,36.8931,36.9187,36.8845,36.9187,33500.0
2012-06-07 11:45:00,43.27,43.3,43.26,43.3,115700.0,36.9187,36.9443,36.9101,36.9443,115700.0
2012-06-07 11:50:00,43.31,43.34,43.29,43.29,39200.0,36.9528,36.9784,36.9357,36.9357,39200.0
2012-06-07 11:55:00,43.28,43.28,43.25,43.26,24700.0,36.9272,36.9272,36.9016,36.9101,24700.0
2012-06-07 12:00:00,43.25,43.25,43.21,43.24,44100.0,36.9016,36.9016,36.8675,36.8931,44100.0
2012-06-07 12:05:00,43.24,43.24,43.19,43.23,54100.0,36.8931,36.8931,36.8504,36.8845,54100.0
2012-06-07 12:10:00,43.23,43.3,43.21,43.3,58900.0,36.8845,36.9443,36.8675,36.9443,58900.0
2012-06-07 12:15:00,43.3,43.38,43.3,43.32,53400.0,36.9443,37.0125,36.9443,36.9613,53400.0
2012-06-07 12:20:00,43.31,43.35,43.28,43.3,31700.0,36.9528,36.9869,36.9272,36.9443,31700.0
2012-06-07 12:25:00,43.3,43.34,43.28,43.34,29300.0,36.9443,36.9784,36.9272,36.9784,29300.0
2012-06-07 12:30:00,43.34,43.34,43.3,43.31,14600.0,36.9784,36.9784,36.9443,36.9528,14600.0
2012-06-07 12:35:00,43.32,43.33,43.31,43.32,9900.0,36.9613,36.9699,36.9528,36.9613,9900.0
2012-06-07 12:40:00,43.33,43.34,43.26,43.28,57600.0,36.9699,36.9784,36.9101,36.9272,57600.0
2012-06-07 12:45:00,43.29,43.31,43.27,43.3,12400.0,36.9357,36.9528,36.9187,36.9443,12400.0
2012-06-07 12:50:00,43.29,43.33,43.29,43.3,8500.0,36.9357,36.9699,36.9357,36.9443,8500.0
2012-06-07 12:55:00,43.31,43.32,43.27,43.29,42000.0,36.9528,36.9613,36.9187,36.9357,42000.0
2012-06-07 13:00:00,43.29,43.31,43.27,43.31,6200.0,36.9357,36.9528,36.9187,36.9528,6200.0
2012-06-07 13:05:00,43.31,43.31,43.3,43.31,23500.0,36.9528,36.9528,36.9443,36.9528,23500.0
2012-06-07 13:10:00,43.3,43.34,43.3,43.32,26400.0,36.9443,36.9784,36.9443,36.9613,26400.0
2012-06-07 13:15:00,43.33,43.37,43.33,43.37,61400.0,36.9699,37.004,36.9699,37.004,61400.0
2012-06-07 13:20:00,43.37,43.42,43.37,43.42,109100.0,37.004,37.0467,37.004,37.0467,109100.0
2012-06-07 13:25:00,43.43,43.44,43.42,43.42,11800.0,37.0552,37.0637,37.0467,37.0467,11800.0
2012-06-07 13:30:00,43.42,43.43,43.41,43.43,31400.0,37.0467,37.0552,37.0381,37.0552,31400.0
2012-06-07 13:35:00,43.43,43.43,43.39,43.39,10800.0,37.0552,37.0552,37.0211,37.0211,10800.0
2012-06-07 13:40:00,43.39,43.41,43.38,43.39,43800.0,37.0211,37.0381,37.0125,37.0211,43800.0
2012-06-07 13:45:00,43.39,43.4,43.38,43.39,26300.0,37.0211,37.0296,37.0125,37.0211,26300.0
2012-06-07 13:50:00,43.39,43.39,43.3,43.31,33000.0,37.0211,37.0211,36.9443,36.9528,33000.0
2012-06-07 13:55:00,43.32,43.33,43.3,43.31,18400.0,36.9613,36.9699,36.9443,36.9528,18400.0
2012-06-07 14:00:00,43.31,43.32,43.3,43.32,10000.0,36.9528,36.9613,36.9443,36.9613,10000.0
2012-06-07 14:05:00,43.32,43.32,43.25,43.27,18900.0,36.9613,36.9613,36.9016,36.9187,18900.0
2012-06-07 14:10:00,43.27,43.29,43.26,43.29,6400.0,36.9187,36.9357,36.9101,36.9357,6400.0
2012-06-07 14:15:00,43.29,43.33,43.29,43.32,32700.0,36.9357,36.9699,36.9357,36.9613,32700.0
2012-06-07 14:20:00,43.32,43.36,43.32,43.34,25900.0,36.9613,36.9955,36.9613,36.9784,25900.0
2012-06-07 14:25:00,43.34,43.35,43.33,43.35,8000.0,36.9784,36.9869,36.9699,36.9869,8000.0
2012-06-07 14:30:00,43.35,43.35,43.3,43.31,24700.0,36.9869,36.9869,36.9443,36.9528,24700.0
2012-06-07 14:35:00,43.31,43.34,43.31,43.34,10100.0,36.9528,36.9784,36.9528,36.9784,10100.0
2012-06-07 14:40:00,43.34,43.36,43.33,43.34,34000.0,36.9784,36.9955,36.9699,36.9784,34000.0
2012-06-07 14:45:00,43.34,43.35,43.33,43.35,10700.0,36.9784,36.9869,36.9699,36.9869,10700.0
2012-06-07 14:50:00,43.34,43.34,43.32,43.33,13900.0,36.9784,36.9784,36.9613,36.9699,13900.0
2012-06-07 14:55:00,43.33,43.34,43.32,43.34,36700.0,36.9699,36.9784,36.9613,36.9784,36700.0
2012-06-07 15:00:00,43.34,43.34,43.29,43.29,60000.0,36.9784,36.9784,36.9357,36.9357,60000.0
2012-06-07 15:05:00,43.28,43.32,43.27,43.29,47300.0,36.9272,36.9613,36.9187,36.9357,47300.0
2012-06-07 15:10:00,43.29,43.32,43.28,43.31,75500.0,36.9357,36.9613,36.9272,36.9528,75500.0
2012-06-07 15:15:00,43.32,43.32,43.2,43.21,50400.0,36.9613,36.9613,36.859,36.8675,50400.0
2012-06-07 15:20:00,43.21,43.23,43.16,43.21,71900.0,36.8675,36.8845,36.8248,36.8675,71900.0
2012-06-07 15:25:00,43.2,43.23,43.18,43.2,67000.0,36.859,36.8845,36.8419,36.859,67000.0
2012-06-07 15:30:00,43.19,43.21,43.13,43.17,385100.0,36.8504,36.8675,36.7992,36.8334,385100.0
2012-06-07 15:35:00,43.18,43.19,43.06,43.07,63600.0,36.8419,36.8504,36.7395,36.748,63600.0
2012-06-07 15:40:00,43.08,43.12,43.04,43.06,92900.0,36.7566,36.7907,36.7224,36.7395,92900.0
2012-06-07 15:45:00,43.06,43.09,43.01,43.02,424300.0,36.7395,36.7651,36.6968,36.7054,424300.0
2012-06-07 15:50:00,43.02,43.02,42.92,42.96,449300.0,36.7054,36.7054,36.6201,36.6542,449300.0
2012-06-07 15:55:00,42.95,43.05,42.95,43.02,309600.0,36.6456,36.731,36.6456,36.7054,309600.0
2012-06-08 09:30:00,42.86,42.87,42.73,42.75,117000.0,36.5689,36.5774,36.4579,36.475,117000.0
2012-06-08 09:35:00,42.75,42.78,42.72,42.73,71700.0,36.475,36.5006,36.4494,36.4579,71700.0
2012-06-08 09:40:00,42.73,42.74,42.68,42.73,203300.0,36.4579,36.4665,36.4153,36.4579,203300.0
2012-06-08 09:45:00,42.73,42.79,42.72,42.77,263100.0,36.4579,36.5091,36.4494,36.4921,263100.0
2012-06-08 09:50:00,42.77,42.81,42.73,42.8,108600.0,36.4921,36.5262,36.4579,36.5177,108600.0
2012-06-08 09:55:00,42.81,42.85,42.79,42.85,175500.0,36.5262,36.5603,36.5091,36.5603,175500.0
2012-06-08 10:00:00,42.85,42.88,42.77,42.87,112700.0,36.5603,36.5859,36.4921,36.5774,112700.0
2012-06-08 10:05:00,42.88,42.94,42.87,42.88,98000.0,36.5859,36.6371,36.5774,36.5859,98000.0
2012-06-08 10:10:00,42.87,42.87,42.77,42.8,71200.0,36.5774,36.5774,36.4921,36.5177,71200.0
2012-06-08 10:15:00,42.8,42.85,42.79,42.8,70600.0,36.5177,36.5603,36.5091,36.5177,70600.0
2012-06-08 10:20:00,42.8,42.8,42.75,42.78,43600.0,36.5177,36.5177,36.475,36.5006,43600.0
2012-06-08 10:25:00,42.79,42.85,42.76,42.85,34800.0,36.5091,36.5603,36.4835,36.5603,34800.0
2012-06-08 10:30:00,42.84,42.9,42.84,42.9,40400.0,36.5518,36.603,36.5518,36.603,40400.0
2012-06-08 10:35:00,42.89,42.97,42.89,42.94,148700.0,36.5945,36.6627,36.5945,36.6371,148700.0
2012-06-08 10:40:00,42.95,42.97,42.91,42.97,28500.0,36.6456,36.6627,36.6115,36.6627,28500.0
2012-06-08 10:45:00,42.97,43.05,42.97,43.03,144000.0,36.6627,36.731,36.6627,36.7139,144000.0
2012-06-08 10:50:00,43.03,43.05,43.0,43.03,35900.0,36.7139,36.731,36.6883,36.7139,35900.0
2012-06-08 10:55:00,43.02,43.09,43.02,43.07,88400.0,36.7054,36.7651,36.7054,36.748,88400.0
2012-06-08 11:00:00,43.08,43.09,43.04,43.05,24100.0,36.7566,36.7651,36.7224,36.731,24100.0
2012-06-08 11:05:00,43.04,43.05,42.97,42.98,14300.0,36.7224,36.731,36.6627,36.6712,14300.0
2012-06-08 11:10:00,42.98,42.98,42.96,42.96,14300.0,36.6712,36.6712,36.6542,36.6542,14300.0
2012-06-08 11:15:00,42.96,42.98,42.94,42.95,30300.0,36.6542,36.6712,36.6371,36.6456,30300.0
2012-06-08 11:20:00,42.95,43.01,42.93,43.01,29000.0,36.6456,36.6968,36.6286,36.6968,29000.0
2012-06-08 11:25:00,43.01,43.03,43.01,43.01,13700.0,36.6968,36.7139,36.6968,36.6968,13700.0
2012-06-08 11:30:00,43.01,43.07,43.01,43.04,49400.0,36.6968,36.748,36.6968,36.7224,49400.0
2012-06-08 11:35:00,43.04,43.07,43.03,43.05,24600.0,36.7224,36.748,36.7139,36.731,24600.0
2012-06-08 11:40:00,43.05,43.05,43.02,43.02,18800.0,36.731,36.731,36.7054,36.7054,18800.0
2012-06-08 11:45:00,43.02,43.05,43.02,43.05,17400.0,36.7054,36.731,36.7054,36.731,17400.0
2012-06-08 11:50:00,43.05,43.06,43.03,43.05,25200.0,36.731,36.7395,36.7139,36.731,25200.0
2012-06-08 11:55:00,43.05,43.06,43.0,43.0,16100.0,36.731,36.7395,36.6883,36.6883,16100.0
2012-06-08 12:00:00,43.01,43.04,43.0,43.02,10600.0,36.6968,36.7224,36.6883,36.7054,10600.0
2012-06-08 12:05:00,43.02,43.08,43.02,43.04,40300.0,36.7054,36.7566,36.7054,36.7224,40300.0
2012-06-08 12:10:00,43.04,43.07,43.04,43.07,32000.0,36.7224,36.748,36.7224,36.748,32000.0
2012-06-08 12:15:00,43.06,43.07,43.04,43.07,32100.0,36.7395,36.748,36.7224,36.748,32100.0
2012-06-08 12:20:00,43.07,43.1,43.04,43.04,10100.0,36.748,36.7736,36.7224,36.7224,10100.0
2012-06-08 12:25:00,43.04,43.08,43.04,43.08,16900.0,36.7224,36.7566,36.7224,36.7566,16900.0
2012-06-08 12:30:00,43.08,43.17,43.08,43.17,47600.0,36.7566,36.8334,36.7566,36.8334,47600.0
2012-06-08 12:35:00,43.16,43.17,43.15,43.15,24100.0,36.8248,36.8334,36.8163,36.8163,24100.0
2012-06-08 12:40:00,43.15,43.16,43.14,43.16,11100.0,36.8163,36.8248,36.8078,36.8248,11100.0
2012-06-08 12:45:00,43.16,43.17,43.14,43.16,20800.0,36.8248,36.8334,36.8078,36.8248,20800.0
2012-06-08 12:50:00,43.16,43.17,43.11,43.13,32900.0,36.8248,36.8334,36.7822,36.7992,32900.0
2012-06-08 12:55:00,43.14,43.16,43.13,43.16,25700.0,36.8078,36.8248,36.7992,36.8248,25700.0
2012-06-08 13:00:00,43.17,43.21,43.16,43.2,43100.0,36.8334,36.8675,36.8248,36.859,43100.0
2012-06-08 13:05:00,43.2,43.26,43.19,43.26,177000.0,36.859,36.9101,36.8504,36.9101,177000.0
2012-06-08 13:10:00,43.26,43.27,43.24,43.26,73500.0,36.9101,36.9187,36.8931,36.9101,73500.0
2012-06-08 13:15:00,43.26,43.27,43.23,43.25,42600.0,36.9101,36.9187,36.8845,36.9016,42600.0
2012-06-08 13:20:00,43.27,43.3,43.26,43.28,21600.0,36.9187,36.9443,36.9101,36.9272,21600.0
2012-06-08 13:25:00,43.28,43.28,43.24,43.26,12000.0,36.9272,36.9272,36.8931,36.9101,12000.0
2012-06-08 13:30:00,43.26,43.26,43.24,43.25,15200.0,36.9101,36.9101,36.8931,36.9016,15200.0
2012-06-08 13:35:00,43.24,43.28,43.24,43.27,589000.0,36.8931,36.9272,36.8931,36.9187,589000.0
2012-06-08 13:40:00,43.27,43.28,43.25,43.26,362300.0,36.9187,36.9272,36.9016,36.9101,362300.0
2012-06-08 13:45:00,43.26,43.29,43.26,43.28,26800.0,36.9101,36.9357,36.9101,36.9272,26800.0
2012-06-08 13:50:00,43.29,43.3,43.29,43.3,49100.0,36.9357,36.9443,36.9357,36.9443,49100.0
2012-06-08 13:55:00,43.3,43.32,43.28,43.28,29500.0,36.9443,36.9613,36.9272,36.9272,29500.0
2012-06-08 14:00:00,43.29,43.3,43.26,43.26,15500.0,36.9357,36.9443,36.9101,36.9101,15500.0
2012-06-08 14:05:00,43.26,43.3,43.26,43.3,31800.0,36.9101,36.9443,36.9101,36.9443,31800.0
2012-06-08 14:10:00,43.3,43.3,43.27,43.28,24700.0,36.9443,36.9443,36.9187,36.9272,24700.0
2012-06-08 14:15:00,43.28,43.29,43.26,43.26,30100.0,36.9272,36.9357,36.9101,36.9101,30100.0
2012-06-08 14:20:00,43.26,43.3,43.25,43.3,27000.0,36.9101,36.9443,36.9016,36.9443,27000.0
2012-06-08 14:25:00,43.3,43.3,43.28,43.28,90500.0,36.9443,36.9443,36.9272,36.9272,90500.0
2012-06-08 14:30:00,43.28,43.35,43.27,43.34,253400.0,36.9272,36.9869,36.9187,36.9784,253400.0
2012-06-08 14:35:00,43.33,43.38,43.33,43.37,51100.0,36.9699,37.0125,36.9699,37.004,51100.0
2012-06-08 14:40:00,43.36,43.38,43.35,43.35,23400.0,36.9955,37.0125,36.9869,36.9869,23400.0
2012-06-08 14:45:00,43.36,43.36,43.33,43.33,39700.0,36.9955,36.9955,36.9699,36.9699,39700.0
2012-06-08 14:50:00,43.33,43.37,43.33,43.36,46800.0,36.9699,37.004,36.9699,36.9955,46800.0
2012-06-08 14:55:00,43.36,43.37,43.33,43.34,32000.0,36.9955,37.004,36.9699,36.9784,32000.0
2012-06-08 15:00:00,43.33,43.35,43.32,43.33,52100.0,36.9699,36.9869,36.9613,36.9699,52100.0
2012-06-08 15:05:00,43.33,43.35,43.32,43.32,37300.0,36.9699,36.9869,36.9613,36.9613,37300.0
2012-06-08 15:10:00,43.32,43.38,43.32,43.36,71400.0,36.9613,37.0125,36.9613,36.9955,71400.0
2012-06-08 15:15:00,43.36,43.37,43.35,43.36,69800.0,36.9955,37.004,36.9869,36.9955,69800.0
2012-06-08 15:20:00,43.36,43.38,43.34,43.34,49100.0,36.9955,37.0125,36.9784,36.9784,49100.0
2012-06-08 15:25:00,43.34,43.37,43.32,43.33,84800.0,36.9784,37.004,36.9613,36.9699,84800.0
2012-06-08 15:30:00,43.33,43.34,43.29,43.31,60900.0,36.9699,36.9784,36.9357,36.9528,60900.0
2012-06-08 15:35:00,43.3,43.33,43.3,43.32,59200.0,36.9443,36.9699,36.9443,36.9613,59200.0
2012-06-08 15:40:00,43.32,43.36,43.31,43.34,76900.0,36.9613,36.9955,36.9528,36.9784,76900.0
2012-06-08 15:45:00,43.35,43.42,43.35,43.41,140700.0,36.9869,37.0467,36.9869,37.0381,140700.0
2012-06-08 15:50:00,43.42,43.42,43.35,43.39,244500.0,37.0467,37.0467,36.9869,37.0211,244500.0
2012-06-08 15:55:00,43.39,43.41,43.36,43.39,486900.0,37.0211,37.0381,36.9955,37.0211,486900.0
2012-06-11 09:30:00,43.75,43.78,43.5,43.52,160100.0,37.3282,37.3538,37.1149,37.132,160100.0
2012-06-11 09:35:00,43.53,43.6,43.52,43.57,112800.0,37.1405,37.2002,37.132,37.1746,112800.0
2012-06-11 09:40:00,43.58,43.58,43.47,43.47,91800.0,37.1832,37.1832,37.0893,37.0893,91800.0
2012-06-11 09:45:00,43.47,43.56,43.45,43.54,90700.0,37.0893,37.1661,37.0723,37.149,90700.0
2012-06-11 09:50:00,43.53,43.58,43.5,43.53,51600.0,37.1405,37.1832,37.1149,37.1405,51600.0
2012-06-11 09:55:00,43.53,43.54,43.41,43.44,85500.0,37.1405,37.149,37.0381,37.0637,85500.0
2012-06-11 10:00:00,43.44,43.51,43.4,43.43,135300.0,37.0637,37.1234,37.0296,37.0552,135300.0
2012-06-11 10:05:00,43.43,43.44,43.33,43.36,56200.0,37.0552,37.0637,36.9699,36.9955,56200.0
2012-06-11 10:10:00,43.36,43.36,43.29,43.35,90100.0,36.9955,36.9955,36.9357,36.9869,90100.0
2012-06-11 10:15:00,43.35,43.37,43.26,43.26,139400.0,36.9869,37.004,36.9101,36.9101,139400.0
2012-06-11 10:20:00,43.26,43.31,43.18,43.19,224100.0,36.9101,36.9528,36.8419,36.8504,224100.0
2012-06-11 10:25:00,43.2,43.26,43.19,43.26,133400.0,36.859,36.9101,36.8504,36.9101,133400.0
2012-06-11 10:30:00,43.25,43.33,43.21,43.32,167600.0,36.9016,36.9699,36.8675,36.9613,167600.0
2012-06-11 10:35:00,43.32,43.38,43.32,43.36,83400.0,36.9613,37.0125,36.9613,36.9955,83400.0
2012-06-11 10:40:00,43.36,43.37,43.24,43.27,106200.0,36.9955,37.004,36.8931,36.9187,106200.0
2012-06-11 10:45:00,43.26,43.27,43.21,43.23,105900.0,36.9101,36.9187,36.8675,36.8845,105900.0
2012-06-11 10:50:00,43.23,43.23,43.16,43.19,166000.0,36.8845,36.8845,36.8248,36.8504,166000.0
2012-06-11 10:55:00,43.18,43.18,43.13,43.17,75700.0,36.8419,36.8419,36.7992,36.8334,75700.0
2012-06-11 11:00:00,43.16,43.17,43.1,43.13,120000.0,36.8248,36.8334,36.7736,36.7992,120000.0
2012-06-11 11:05:00,43.13,43.25,43.13,43.24,352000.0,36.7992,36.9016,36.7992,36.8931,352000.0
2012-06-11 11:10:00,43.24,43.27,43.2,43.22,72400.0,36.8931,36.9187,36.859,36.876,72400.0
2012-06-11 11:15:00,43.21,43.25,43.18,43.19,69300.0,36.8675,36.9016,36.8419,36.8504,69300.0
2012-06-11 11:20:00,43.19,43.26,43.16,43.25,152500.0,36.8504,36.9101,36.8248,36.9016,152500.0
2012-06-11 11:25:00,43.24,43.27,43.22,43.24,68200.0,36.8931,36.9187,36.876,36.8931,68200.0
2012-06-11 11:30:00,43.24,43.27,43.22,43.26,80400.0,36.8931,36.9187,36.876,36.9101,80400.0
2012-06-11 11:35:00,43.26,43.33,43.26,43.32,56900.0,36.9101,36.9699,36.9101,36.9613,56900.0
2012-06-11 11:40:00,43.33,43.34,43.28,43.28,81100.0,36.9699,36.9784,36.9272,36.9272,81100.0
2012-06-11 11:45:00,43.27,43.29,43.26,43.29,69200.0,36.9187,36.9357,36.9101,36.9357,69200.0
2012-06-11 11:50:00,43.29,43.29,43.19,43.2,61000.0,36.9357,36.9357,36.8504,36.859,61000.0
2012-06-11 11:55:00,43.2,43.28,43.16,43.27,117100.0,36.859,36.9272,36.8248,36.9187,117100.0
2012-06-11 12:00:00,43.26,43.27,43.23,43.25,57400.0,36.9101,36.9187,36.8845,36.9016,57400.0
2012-06-11 12:05:00,43.26,43.3,43.21,43.23,102000.0,36.9101,36.9443,36.8675,36.8845,102000.0
2012-06-11 12:10:00,43.23,43.25,43.18,43.19,65900.0,36.8845,36.9016,36.8419,36.8504,65900.0
2012-06-11 12:15:00,43.19,43.2,43.17,43.18,68200.0,36.8504,36.859,36.8334,36.8419,68200.0
2012-06-11 12:20:00,43.19,43.21,43.16,43.16,90600.0,36.8504,36.8675,36.8248,36.8248,90600.0
2012-06-11 12:25:00,43.17,43.18,43.15,43.16,68200.0,36.8334,36.8419,36.8163,36.8248,68200.0
2012-06-11 12:30:00,43.17,43.2,43.16,43.18,54000.0,36.8334,36.859,36.8248,36.8419,54000.0
2012-06-11 12:35:00,43.18,43.22,43.16,43.21,115500.0,36.8419,36.876,36.8248,36.8675,115500.0
2012-06-11 12:40:00,43.21,43.22,43.19,43.22,44500.0,36.8675,36.876,36.8504,36.876,44500.0
2012-06-11 12:45:00,43.22,43.27,43.22,43.26,74800.0,36.876,36.9187,36.876,36.9101,74800.0
2012-06-11 12:50:00,43.26,43.27,43.22,43.22,55800.0,36.9101,36.9187,36.876,36.876,55800.0
2012-06-11 12:55:00,43.21,43.21,43.18,43.21,38800.0,36.8675,36.8675,36.8419,36.8675,38800.0
2012-06-11 13:00:00,43.21,43.24,43.19,43.23,78000.0,36.8675,36.8931,36.8504,36.8845,78000.0
2012-06-11 13:05:00,43.24,43.27,43.23,43.26,74400.0,36.8931,36.9187,36.8845,36.9101,74400.0
2012-06-11 13:10:00,43.25,43.31,43.24,43.31,89200.0,36.9016,36.9528,36.8931,36.9528,89200.0
2012-06-11 13:15:00,43.31,43.32,43.27,43.31,89000.0,36.9528,36.9613,36.9187,36.9528,89000.0
2012-06-11 13:20:00,43.31,43.31,43.26,43.26,54100.0,36.9528,36.9528,36.9101,36.9101,54100.0
2012-06-11 13:25:00,43.26,43.27,43.24,43.26,63200.0,36.9101,36.9187,36.8931,36.9101,63200.0
2012-06-11 13:30:00,43.26,43.26,43.18,43.19,68300.0,36.9101,36.9101,36.8419,36.8504,68300.0
2012-06-11 13:35:00,43.19,43.26,43.19,43.21,66000.0,36.8504,36.9101,36.8504,36.8675,66000.0
2012-06-11 13:40:00,43.21,43.21,43.15,43.16,30900.0,36.8675,36.8675,36.8163,36.8248,30900.0
2012-06-11 13:45:00,43.16,43.18,43.13,43.13,70100.0,36.8248,36.8419,36.7992,36.7992,70100.0
2012-06-11 13:50:00,43.14,43.17,43.14,43.17,58500.0,36.8078,36.8334,36.8078,36.8334,58500.0
2012-06-11 13:55:00,43.17,43.17,43.13,43.13,46700.0,36.8334,36.8334,36.7992,36.7992,46700.0
2012-06-11 14:00:00,43.14,43.14,43.0,43.0,110800.0,36.8078,36.8078,36.6883,36.6883,110800.0
2012-06-11 14:05:00,43.01,43.07,43.01,43.03,87100.0,36.6968,36.748,36.6968,36.7139,87100.0
2012-06-11 14:10:00,43.02,43.06,43.01,43.01,56300.0,36.7054,36.7395,36.6968,36.6968,56300.0
2012-06-11 14:15:00,43.01,43.04,42.97,42.98,78100.0,36.6968,36.7224,36.6627,36.6712,78100.0
2012-06-11 14:20:00,42.98,43.02,42.97,43.02,118300.0,36.6712,36.7054,36.6627,36.7054,118300.0
2012-06-11 14:25:00,43.01,43.03,42.99,43.02,68400.0,36.6968,36.7139,36.6798,36.7054,68400.0
2012-06-11 14:30:00,43.02,43.07,43.0,43.07,101000.0,36.7054,36.748,36.6883,36.748,101000.0
2012-06-11 14:35:00,43.07,43.07,43.0,43.02,101200.0,36.748,36.748,36.6883,36.7054,101200.0
2012-06-11 14:40:00,43.02,43.06,43.02,43.06,166600.0,36.7054,36.7395,36.7054,36.7395,166600.0
2012-06-11 14:45:00,43.05,43.06,43.01,43.01,148600.0,36.731,36.7395,36.6968,36.6968,148600.0
2012-06-11 14:50:00,43.02,43.04,42.97,42.98,234300.0,36.7054,36.7224,36.6627,36.6712,234300.0
2012-06-11 14:55:00,42.98,43.05,42.98,43.01,158500.0,36.6712,36.731,36.6712,36.6968,158500.0
2012-06-11 15:00:00,43.0,43.02,42.97,42.97,117900.0,36.6883,36.7054,36.6627,36.6627,117900.0
2012-06-11 15:05:00,42.97,42.99,42.94,42.94,149400.0,36.6627,36.6798,36.6371,36.6371,149400.0
2012-06-11 15:10:00,42.95,42.96,42.9,42.93,165300.0,36.6456,36.6542,36.603,36.6286,165300.0
2012-06-11 15:15:00,42.92,42.93,42.86,42.88,200100.0,36.6201,36.6286,36.5689,36.5859,200100.0
2012-06-11 15:20:00,42.87,42.89,42.84,42.86,136900.0,36.5774,36.5945,36.5518,36.5689,136900.0
2012-06-11 15:25:00,42.86,42.88,42.82,42.88,162300.0,36.5689,36.5859,36.5347,36.5859,162300.0
2012-06-11 15:30:00,42.88,42.96,42.88,42.9,148000.0,36.5859,36.6542,36.5859,36.603,148000.0
2012-06-11 15:35:00,42.9,42.93,42.86,42.93,183600.0,36.603,36.6286,36.5689,36.6286,183600.0
2012-06-11 15:40:00,42.94,43.0,42.93,42.95,180700.0,36.6371,36.6883,36.6286,36.6456,180700.0
2012-06-11 15:45:00,42.95,42.96,42.83,42.83,226600.0,36.6456,36.6542,36.5433,36.5433,226600.0
2012-06-11 15:50:00,42.83,42.84,42.73,42.73,459600.0,36.5433,36.5518,36.4579,36.4579,459600.0
2012-06-11 15:55:00,42.73,42.75,42.68,42.72,774700.0,36.4579,36.475,36.4153,36.4494,774700.0
2012-06-12 09:30:00,42.9,43.03,42.82,43.03,827600.0,36.603,36.7139,36.5347,36.7139,827600.0
2012-06-12 09:35:00,43.04,43.06,42.91,42.92,536400.0,36.7224,36.7395,36.6115,36.6201,536400.0
2012-06-12 09:40:00,42.92,42.95,42.84,42.91,290200.0,36.6201,36.6456,36.5518,36.6115,290200.0
2012-06-12 09:45:00,42.91,42.93,42.83,42.87,259100.0,36.6115,36.6286,36.5433,36.5774,259100.0
2012-06-12 09:50:00,42.86,42.94,42.86,42.89,176800.0,36.5689,36.6371,36.5689,36.5945,176800.0
2012-06-12 09:55:00,42.89,42.95,42.86,42.91,170600.0,36.5945,36.6456,36.5689,36.6115,170600.0
2012-06-12 10:00:00,42.92,43.0,42.9,42.9,131700.0,36.6201,36.6883,36.603,36.603,131700.0
2012-06-12 10:05:00,42.89,42.92,42.75,42.78,205200.0,36.5945,36.6201,36.475,36.5006,205200.0
2012-06-12 10:10:00,42.78,42.8,42.71,42.74,150500.0,36.5006,36.5177,36.4409,36.4665,150500.0
2012-06-12 10:15:00,42.74,42.82,42.71,42.71,266200.0,36.4665,36.5347,36.4409,36.4409,266200.0
2012-06-12 10:20:00,42.71,42.75,42.66,42.73,101200.0,36.4409,36.475,36.3982,36.4579,101200.0
2012-06-12 10:25:00,42.74,42.81,42.74,42.79,152700.0,36.4665,36.5262,36.4665,36.5091,152700.0
2012-06-12 10:30:00,42.79,42.79,42.72,42.75,281400.0,36.5091,36.5091,36.4494,36.475,281400.0
2012-06-12 10:35:00,42.75,42.78,42.67,42.68,312900.0,36.475,36.5006,36.4067,36.4153,312900.0
2012-06-12 10:40:00,42.67,42.79,42.67,42.77,220800.0,36.4067,36.5091,36.4067,36.4921,220800.0
2012-06-12 10:45:00,42.76,42.85,42.75,42.82,80600.0,36.4835,36.5603,36.475,36.5347,80600.0
2012-06-12 10:50:00,42.83,42.83,42.77,42.81,156800.0,36.5433,36.5433,36.4921,36.5262,156800.0
2012-06-12 10:55:00,42.81,42.84,42.75,42.77,136200.0,36.5262,36.5518,36.475,36.4921,136200.0
2012-06-12 11:00:00,42.77,42.91,42.77,42.9,86500.0,36.4921,36.6115,36.4921,36.603,86500.0
2012-06-12 11:05:00,42.91,42.95,42.91,42.94,194000.0,36.6115,36.6456,36.6115,36.6371,194000.0
2012-06-12 11:10:00,42.94,43.04,42.94,43.01,93000.0,36.6371,36.7224,36.6371,36.6968,93000.0
2012-06-12 11:15:00,43.02,43.04,42.96,43.0,71000.0,36.7054,36.7224,36.6542,36.6883,71000.0
2012-06-12 11:20:00,43.0,43.13,43.0,43.11,198200.0,36.6883,36.7992,36.6883,36.7822,198200.0
2012-06-12 11:25:00,43.11,43.15,43.08,43.1,130600.0,36.7822,36.8163,36.7566,36.7736,130600.0
2012-06-12 11:30:00,43.1,43.12,43.05,43.07,73900.0,36.7736,36.7907,36.731,36.748,73900.0
2012-06-12 11:35:00,43.07,43.08,43.05,43.08,116800.0,36.748,36.7566,36.731,36.7566,116800.0
2012-06-12 11:40:00,43.08,43.1,43.06,43.07,41700.0,36.7566,36.7736,36.7395,36.748,41700.0
2012-06-12 11:45:00,43.07,43.1,43.01,43.01,64700.0,36.748,36.7736,36.6968,36.6968,64700.0
2012-06-12 11:50:00,43.01,43.02,42.94,42.95,28000.0,36.6968,36.7054,36.6371,36.6456,28000.0
2012-06-12 11:55:00,42.95,42.97,42.93,42.96,60200.0,36.6456,36.6627,36.6286,36.6542,60200.0
2012-06-12 12:00:00,42.95,43.02,42.95,42.99,44000.0,36.6456,36.7054,36.6456,36.6798,44000.0
2012-06-12 12:05:00,42.99,43.01,42.9,42.91,414900.0,36.6798,36.6968,36.603,36.6115,414900.0
2012-06-12 12:10:00,42.91,42.91,42.85,42.89,105300.0,36.6115,36.6115,36.5603,36.5945,105300.0
2012-06-12 12:15:00,42.89,42.91,42.86,42.91,165500.0,36.5945,36.6115,36.5689,36.6115,165500.0
2012-06-12 12:20:00,42.9,42.96,42.89,42.96,41100.0,36.603,36.6542,36.5945,36.6542,41100.0
2012-06-12 12:25:00,42.96,42.96,42.9,42.9,58700.0,36.6542,36.6542,36.603,36.603,58700.0
2012-06-12 12:30:00,42.9,42.93,42.88,42.92,86800.0,36.603,36.6286,36.5859,36.6201,86800.0
2012-06-12 12:35:00,42.92,42.96,42.9,42.92,56200.0,36.6201,36.6542,36.603,36.6201,56200.0
2012-06-12 12:40:00,42.91,42.92,42.86,42.87,22400.0,36.6115,36.6201,36.5689,36.5774,22400.0
2012-06-12 12:45:00,42.87,42.9,42.84,42.86,97400.0,36.5774,36.603,36.5518,36.5689,97400.0
2012-06-12 12:50:00,42.86,42.87,42.81,42.83,55000.0,36.5689,36.5774,36.5262,36.5433,55000.0
2012-06-12 12:55:00,42.83,42.83,42.79,42.82,30500.0,36.5433,36.5433,36.5091,36.5347,30500.0
2012-06-12 13:00:00,42.82,42.82,42.79,42.8,72200.0,36.5347,36.5347,36.5091,36.5177,72200.0
2012-06-12 13:05:00,42.8,42.84,42.79,42.83,101000.0,36.5177,36.5518,36.5091,36.5433,101000.0
2012-06-12 13:10:00,42.83,42.97,42.82,42.93,100000.0,36.5433,36.6627,36.5347,36.6286,100000.0
2012-06-12 13:15:00,42.93,42.95,42.91,42.95,32500.0,36.6286,36.6456,36.6115,36.6456,32500.0
2012-06-12 13:20:00,42.95,42.97,42.89,42.89,34700.0,36.6456,36.6627,36.5945,36.5945,34700.0
2012-06-12 13:25:00,42.9,42.91,42.84,42.86,24000.0,36.603,36.6115,36.5518,36.5689,24000.0
2012-06-12 13:30:00,42.86,42.9,42.86,42.88,31800.0,36.5689,36.603,36.5689,36.5859,31800.0
2012-06-12 13:35:00,42.89,42.93,42.88,42.92,49700.0,36.5945,36.6286,36.5859,36.6201,49700.0
2012-06-12 13:40:00,42.93,42.96,42.91,42.91,28400.0,36.6286,36.6542,36.6115,36.6115,28400.0
2012-06-12 13:45:00,42.92,42.94,42.87,42.9,45300.0,36.6201,36.6371,36.5774,36.603,45300.0
2012-06-12 13:50:00,42.9,42.94,42.87,42.9,32600.0,36.603,36.6371,36.5774,36.603,32600.0
2012-06-12 13:55:00,42.91,42.93,42.86,42.88,67800.0,36.6115,36.6286,36.5689,36.5859,67800.0
2012-06-12 14:00:00,42.88,42.92,42.86,42.92,35600.0,36.5859,36.6201,36.5689,36.6201,35600.0
2012-06-12 14:05:00,42.92,42.93,42.89,42.91,50100.0,36.6201,36.6286,36.5945,36.6115,50100.0
2012-06-12 14:10:00,42.91,42.91,42.86,42.91,34100.0,36.6115,36.6115,36.5689,36.6115,34100.0
2012-06-12 14:15:00,42.91,42.93,42.88,42.93,77500.0,36.6115,36.6286,36.5859,36.6286,77500.0
2012-06-12 14:20:00,42.92,42.95,42.88,42.94,129600.0,36.6201,36.6456,36.5859,36.6371,129600.0
2012-06-12 14:25:00,42.93,42.95,42.92,42.93,33600.0,36.6286,36.6456,36.6201,36.6286,33600.0
2012-06-12 14:30:00,42.94,43.05,42.93,43.04,111800.0,36.6371,36.731,36.6286,36.7224,111800.0
2012-06-12 14:35:00,43.05,43.08,43.02,43.08,43900.0,36.731,36.7566,36.7054,36.7566,43900.0
2012-06-12 14:40:00,43.07,43.07,43.05,43.06,53300.0,36.748,36.748,36.731,36.7395,53300.0
2012-06-12 14:45:00,43.06,43.09,43.05,43.08,36000.0,36.7395,36.7651,36.731,36.7566,36000.0
2012-06-12 14:50:00,43.07,43.08,42.99,43.02,33400.0,36.748,36.7566,36.6798,36.7054,33400.0
2012-06-12 14:55:00,43.02,43.07,43.0,43.06,51400.0,36.7054,36.748,36.6883,36.7395,51400.0
2012-06-12 15:00:00,43.07,43.08,43.04,43.05,41200.0,36.748,36.7566,36.7224,36.731,41200.0
2012-06-12 15:05:00,43.06,43.08,43.05,43.08,40300.0,36.7395,36.7566,36.731,36.7566,40300.0
2012-06-12 15:10:00,43.08,43.09,43.03,43.04,87000.0,36.7566,36.7651,36.7139,36.7224,87000.0
2012-06-12 15:15:00,43.03,43.06,43.01,43.02,70300.0,36.7139,36.7395,36.6968,36.7054,70300.0
2012-06-12 15:20:00,43.02,43.05,42.99,43.04,96900.0,36.7054,36.731,36.6798,36.7224,96900.0
2012-06-12 15:25:00,43.04,43.13,43.04,43.12,185100.0,36.7224,36.7992,36.7224,36.7907,185100.0
2012-06-12 15:30:00,43.12,43.12,43.05,43.06,195100.0,36.7907,36.7907,36.731,36.7395,195100.0
2012-06-12 15:35:00,43.05,43.13,43.05,43.12,359500.0,36.731,36.7992,36.731,36.7907,359500.0
2012-06-12 15:40:00,43.12,43.27,43.11,43.23,450600.0,36.7907,36.9187,36.7822,36.8845,450600.0
2012-06-12 15:45:00,43.23,43.26,43.21,43.24,492400.0,36.8845,36.9101,36.8675,36.8931,492400.0
2012-06-12 15:50:00,43.23,43.26,43.2,43.24,429200.0,36.8845,36.9101,36.859,36.8931,429200.0
2012-06-12 15:55:00,43.24,43.25,43.21,43.23,464100.0,36.8931,36.9016,36.8675,36.8845,464100.0
2012-06-13 09:30:00,43.05,43.05,42.81,42.82,70400.0,36.731,36.731,36.5262,36.5347,70400.0
2012-06-13 09:35:00,42.81,42.89,42.8,42.86,56100.0,36.5262,36.5945,36.5177,36.5689,56100.0
2012-06-13 09:40:00,42.87,43.02,42.84,42.96,123100.0,36.5774,36.7054,36.5518,36.6542,123100.0
2012-06-13 09:45:00,42.95,42.97,42.9,42.94,103200.0,36.6456,36.6627,36.603,36.6371,103200.0
2012-06-13 09:50:00,42.93,42.93,42.81,42.82,188900.0,36.6286,36.6286,36.5262,36.5347,188900.0
2012-06-13 09:55:00,42.81,42.84,42.76,42.8,157900.0,36.5262,36.5518,36.4835,36.5177,157900.0
2012-06-13 10:00:00,42.81,42.97,42.79,42.95,115200.0,36.5262,36.6627,36.5091,36.6456,115200.0
2012-06-13 10:05:00,42.95,43.03,42.92,43.0,143200.0,36.6456,36.7139,36.6201,36.6883,143200.0
2012-06-13 10:10:00,43.0,43.09,43.0,43.04,145100.0,36.6883,36.7651,36.6883,36.7224,145100.0
2012-06-13 10:15:00,43.06,43.08,43.03,43.04,21900.0,36.7395,36.7566,36.7139,36.7224,21900.0
2012-06-13 10:20:00,43.05,43.08,42.96,42.98,114000.0,36.731,36.7566,36.6542,36.6712,114000.0
2012-06-13 10:25:00,42.98,43.0,42.93,42.99,98900.0,36.6712,36.6883,36.6286,36.6798,98900.0
2012-06-13 10:30:00,43.0,43.08,43.0,43.08,73200.0,36.6883,36.7566,36.6883,36.7566,73200.0
2012-06-13 10:35:00,43.09,43.14,43.08,43.11,62700.0,36.7651,36.8078,36.7566,36.7822,62700.0
2012-06-13 10:40:00,43.12,43.16,43.1,43.15,70300.0,36.7907,36.8248,36.7736,36.8163,70300.0
2012-06-13 10:45:00,43.16,43.18,43.13,43.16,85200.0,36.8248,36.8419,36.7992,36.8248,85200.0
2012-06-13 10:50:00,43.16,43.19,43.16,43.19,56600.0,36.8248,36.8504,36.8248,36.8504,56600.0
2012-06-13 10:55:00,43.19,43.23,43.18,43.21,56500.0,36.8504,36.8845,36.8419,36.8675,56500.0
2012-06-13 11:00:00,43.2,43.2,43.1,43.12,101800.0,36.859,36.859,36.7736,36.7907,101800.0
2012-06-13 11:05:00,43.12,43.13,43.1,43.1,59500.0,36.7907,36.7992,36.7736,36.7736,59500.0
2012-06-13 11:10:00,43.11,43.15,43.1,43.14,76100.0,36.7822,36.8163,36.7736,36.8078,76100.0
2012-06-13 11:15:00,43.13,43.15,43.1,43.12,55100.0,36.7992,36.8163,36.7736,36.7907,55100.0
2012-06-13 11:20:00,43.13,43.18,43.13,43.17,52700.0,36.7992,36.8419,36.7992,36.8334,52700.0
2012-06-13 11:25:00,43.17,43.17,43.11,43.12,35000.0,36.8334,36.8334,36.7822,36.7907,35000.0
2012-06-13 11:30:00,43.12,43.2,43.11,43.2,44500.0,36.7907,36.859,36.7822,36.859,44500.0
2012-06-13 11:35:00,43.21,43.21,43.14,43.16,55800.0,36.8675,36.8675,36.8078,36.8248,55800.0
2012-06-13 11:40:00,43.16,43.17,43.12,43.12,71500.0,36.8248,36.8334,36.7907,36.7907,71500.0
2012-06-13 11:45:00,43.12,43.13,43.09,43.1,43800.0,36.7907,36.7992,36.7651,36.7736,43800.0
2012-06-13 11:50:00,43.1,43.11,43.02,43.03,94000.0,36.7736,36.7822,36.7054,36.7139,94000.0
2012-06-13 11:55:00,43.03,43.04,43.01,43.03,46300.0,36.7139,36.7224,36.6968,36.7139,46300.0
2012-06-13 12:00:00,43.03,43.03,43.01,43.02,18100.0,36.7139,36.7139,36.6968,36.7054,18100.0
2012-06-13 12:05:00,43.02,43.02,42.95,42.98,53200.0,36.7054,36.7054,36.6456,36.6712,53200.0
2012-06-13 12:10:00,42.97,43.01,42.95,43.0,113100.0,36.6627,36.6968,36.6456,36.6883,113100.0
2012-06-13 12:15:00,43.0,43.02,42.98,43.01,62700.0,36.6883,36.7054,36.6712,36.6968,62700.0
2012-06-13 12:20:00,43.01,43.01,42.98,43.0,23000.0,36.6968,36.6968,36.6712,36.6883,23000.0
2012-06-13 12:25:00,42.99,43.01,42.96,42.97,17900.0,36.6798,36.6968,36.6542,36.6627,17900.0
2012-06-13 12:30:00,42.97,43.04,42.97,43.02,34800.0,36.6627,36.7224,36.6627,36.7054,34800.0
2012-06-13 12:35:00,43.02,43.07,43.01,43.07,46400.0,36.7054,36.748,36.6968,36.748,46400.0
2012-06-13 12:40:00,43.07,43.11,43.07,43.09,116800.0,36.748,36.7822,36.748,36.7651,116800.0
2012-06-13 12:45:00,43.09,43.15,43.08,43.09,87300.0,36.7651,36.8163,36.7566,36.7651,87300.0
2012-06-13 12:50:00,43.09,43.1,43.07,43.09,32800.0,36.7651,36.7736,36.748,36.7651,32800.0
2012-06-13 12:55:00,43.09,43.1,43.06,43.08,21200.0,36.7651,36.7736,36.7395,36.7566,21200.0
2012-06-13 13:00:00,43.07,43.09,43.05,43.06,28800.0,36.748,36.7651,36.731,36.7395,28800.0
2012-06-13 13:05:00,43.06,43.14,43.05,43.13,32500.0,36.7395,36.8078,36.731,36.7992,32500.0
2012-06-13 13:10:00,43.12,43.13,43.1,43.11,22500.0,36.7907,36.7992,36.7736,36.7822,22500.0
2012-06-13 13:15:00,43.11,43.14,43.09,43.13,108300.0,36.7822,36.8078,36.7651,36.7992,108300.0
2012-06-13 13:20:00,43.13,43.13,43.08,43.09,19100.0,36.7992,36.7992,36.7566,36.7651,19100.0
2012-06-13 13:25:00,43.09,43.16,43.06,43.15,62400.0,36.7651,36.8248,36.7395,36.8163,62400.0
2012-06-13 13:30:00,43.15,43.18,43.14,43.18,21100.0,36.8163,36.8419,36.8078,36.8419,21100.0
2012-06-13 13:35:00,43.17,43.18,43.14,43.16,22100.0,36.8334,36.8419,36.8078,36.8248,22100.0
2012-06-13 13:40:00,43.15,43.16,43.1,43.1,65800.0,36.8163,36.8248,36.7736,36.7736,65800.0
2012-06-13 13:45:00,43.09,43.09,43.03,43.04,72500.0,36.7651,36.7651,36.7139,36.7224,72500.0
2012-06-13 13:50:00,43.03,43.06,43.02,43.02,58200.0,36.7139,36.7395,36.7054,36.7054,58200.0
2012-06-13 13:55:00,43.01,43.02,42.9,42.92,53600.0,36.6968,36.7054,36.603,36.6201,53600.0
2012-06-13 14:00:00,42.92,42.96,42.91,42.93,191800.0,36.6201,36.6542,36.6115,36.6286,191800.0
2012-06-13 14:05:00,42.93,42.94,42.91,42.92,23800.0,36.6286,36.6371,36.6115,36.6201,23800.0
2012-06-13 14:10:00,42.91,42.91,42.86,42.87,75700.0,36.6115,36.6115,36.5689,36.5774,75700.0
2012-06-13 14:15:00,42.87,42.91,42.86,42.91,24900.0,36.5774,36.6115,36.5689,36.6115,24900.0
2012-06-13 14:20:00,42.9,42.94,42.89,42.93,48100.0,36.603,36.6371,36.5945,36.6286,48100.0
2012-06-13 14:25:00,42.93,42.93,42.86,42.88,698800.0,36.6286,36.6286,36.5689,36.5859,698800.0
2012-06-13 14:30:00,42.87,42.89,42.82,42.84,996300.0,36.5774,36.5945,36.5347,36.5518,996300.0
2012-06-13 14:35:00,42.84,42.87,42.83,42.87,49900.0,36.5518,36.5774,36.5433,36.5774,49900.0
2012-06-13 14:40:00,42.87,42.88,42.76,42.77,638000.0,36.5774,36.5859,36.4835,36.4921,638000.0
2012-06-13 14:45:00,42.77,42.8,42.73,42.8,117000.0,36.4921,36.5177,36.4579,36.5177,117000.0
2012-06-13 14:50:00,42.8,42.8,42.74,42.74,142500.0,36.5177,36.5177,36.4665,36.4665,142500.0
2012-06-13 14:55:00,42.74,42.77,42.72,42.73,53500.0,36.4665,36.4921,36.4494,36.4579,53500.0
2012-06-13 15:00:00,42.73,42.76,42.67,42.67,108400.0,36.4579,36.4835,36.4067,36.4067,108400.0
2012-06-13 15:05:00,42.67,42.71,42.66,42.7,66200.0,36.4067,36.4409,36.3982,36.4323,66200.0
2012-06-13 15:10:00,42.7,42.7,42.64,42.65,95100.0,36.4323,36.4323,36.3812,36.3897,95100.0
2012-06-13 15:15:00,42.64,42.67,42.53,42.54,728200.0,36.3812,36.4067,36.2873,36.2958,728200.0
2012-06-13 15:20:00,42.53,42.56,42.48,42.56,161100.0,36.2873,36.3129,36.2446,36.3129,161100.0
2012-06-13 15:25:00,42.55,42.56,42.48,42.49,153700.0,36.3044,36.3129,36.2446,36.2532,153700.0
2012-06-13 15:30:00,42.49,42.56,42.47,42.53,201200.0,36.2532,36.3129,36.2361,36.2873,201200.0
2012-06-13 15:35:00,42.52,42.57,42.52,42.55,125900.0,36.2788,36.3214,36.2788,36.3044,125900.0
2012-06-13 15:40:00,42.55,42.55,42.5,42.54,200000.0,36.3044,36.3044,36.2617,36.2958,200000.0
2012-06-13 15:45:00,42.53,42.55,42.44,42.45,311600.0,36.2873,36.3044,36.2105,36.219,311600.0
2012-06-13 15:50:00,42.45,42.51,42.44,42.47,752700.0,36.219,36.2702,36.2105,36.2361,752700.0
2012-06-13 15:55:00,42.47,42.58,42.47,42.56,938200.0,36.2361,36.33,36.2361,36.3129,938200.0
2012-06-14 09:30:00,42.76,42.85,42.66,42.75,106200.0,36.4835,36.5603,36.3982,36.475,106200.0
2012-06-14 09:35:00,42.75,42.79,42.68,42.68,130800.0,36.475,36.5091,36.4153,36.4153,130800.0
2012-06-14 09:40:00,42.67,42.72,42.64,42.67,106000.0,36.4067,36.4494,36.3812,36.4067,106000.0
2012-06-14 09:45:00,42.67,42.79,42.64,42.77,265300.0,36.4067,36.5091,36.3812,36.4921,265300.0
2012-06-14 09:50:00,42.79,42.86,42.76,42.85,116600.0,36.5091,36.5689,36.4835,36.5603,116600.0
2012-06-14 09:55:00,42.85,43.01,42.85,43.0,106600.0,36.5603,36.6968,36.5603,36.6883,106600.0
2012-06-14 10:00:00,43.0,43.06,43.0,43.01,156800.0,36.6883,36.7395,36.6883,36.6968,156800.0
2012-06-14 10:05:00,43.02,43.08,42.99,42.99,221100.0,36.7054,36.7566,36.6798,36.6798,221100.0
2012-06-14 10:10:00,42.98,43.03,42.97,42.97,159300.0,36.6712,36.7139,36.6627,36.6627,159300.0
2012-06-14 10:15:00,42.97,43.05,42.95,43.02,65600.0,36.6627,36.731,36.6456,36.7054,65600.0
2012-06-14 10:20:00,43.02,43.04,42.98,43.03,128800.0,36.7054,36.7224,36.6712,36.7139,128800.0
2012-06-14 10:25:00,43.04,43.05,43.0,43.02,419800.0,36.7224,36.731,36.6883,36.7054,419800.0
2012-06-14 10:30:00,43.02,43.04,42.94,42.97,101500.0,36.7054,36.7224,36.6371,36.6627,101500.0
2012-06-14 10:35:00,42.97,43.0,42.91,42.94,131100.0,36.6627,36.6883,36.6115,36.6371,131100.0
2012-06-14 10:40:00,42.94,42.98,42.93,42.94,166200.0,36.6371,36.6712,36.6286,36.6371,166200.0
2012-06-14 10:45:00,42.94,43.0,42.92,42.97,63500.0,36.6371,36.6883,36.6201,36.6627,63500.0
2012-06-14 10:50:00,42.98,43.02,42.95,43.02,640000.0,36.6712,36.7054,36.6456,36.7054,640000.0
2012-06-14 10:55:00,43.01,43.05,43.01,43.04,41700.0,36.6968,36.731,36.6968,36.7224,41700.0
2012-06-14 11:00:00,43.05,43.09,43.04,43.05,292100.0,36.731,36.7651,36.7224,36.731,292100.0
2012-06-14 11:05:00,43.05,43.05,43.01,43.04,28200.0,36.731,36.731,36.6968,36.7224,28200.0
2012-06-14 11:10:00,43.04,43.08,43.01,43.06,54400.0,36.7224,36.7566,36.6968,36.7395,54400.0
2012-06-14 11:15:00,43.06,43.08,43.03,43.06,75000.0,36.7395,36.7566,36.7139,36.7395,75000.0
2012-06-14 11:20:00,43.07,43.11,43.07,43.11,29200.0,36.748,36.7822,36.748,36.7822,29200.0
2012-06-14 11:25:00,43.12,43.14,43.1,43.13,51900.0,36.7907,36.8078,36.7736,36.7992,51900.0
2012-06-14 11:30:00,43.14,43.15,43.11,43.11,78600.0,36.8078,36.8163,36.7822,36.7822,78600.0
2012-06-14 11:35:00,43.12,43.15,43.11,43.14,89400.0,36.7907,36.8163,36.7822,36.8078,89400.0
2012-06-14 11:40:00,43.14,43.14,43.11,43.12,40200.0,36.8078,36.8078,36.7822,36.7907,40200.0
2012-06-14 11:45:00,43.12,43.14,43.11,43.13,113300.0,36.7907,36.8078,36.7822,36.7992,113300.0
2012-06-14 11:50:00,43.13,43.15,43.12,43.14,66300.0,36.7992,36.8163,36.7907,36.8078,66300.0
2012-06-14 11:55:00,43.14,43.14,43.09,43.09,49500.0,36.8078,36.8078,36.7651,36.7651,49500.0
2012-06-14 12:00:00,43.09,43.1,43.08,43.1,23500.0,36.7651,36.7736,36.7566,36.7736,23500.0
2012-06-14 12:05:00,43.1,43.1,43.07,43.09,32700.0,36.7736,36.7736,36.748,36.7651,32700.0
2012-06-14 12:10:00,43.09,43.12,43.07,43.07,57800.0,36.7651,36.7907,36.748,36.748,57800.0
2012-06-14 12:15:00,43.08,43.1,43.07,43.09,45500.0,36.7566,36.7736,36.748,36.7651,45500.0
2012-06-14 12:20:00,43.08,43.11,43.07,43.1,54600.0,36.7566,36.7822,36.748,36.7736,54600.0
2012-06-14 12:25:00,43.1,43.11,43.08,43.08,31300.0,36.7736,36.7822,36.7566,36.7566,31300.0
2012-06-14 12:30:00,43.08,43.09,43.06,43.08,49000.0,36.7566,36.7651,36.7395,36.7566,49000.0
2012-06-14 12:35:00,43.08,43.1,43.08,43.09,66100.0,36.7566,36.7736,36.7566,36.7651,66100.0
2012-06-14 12:40:00,43.1,43.12,43.09,43.1,57300.0,36.7736,36.7907,36.7651,36.7736,57300.0
2012-06-14 12:45:00,43.11,43.15,43.1,43.14,81300.0,36.7822,36.8163,36.7736,36.8078,81300.0
2012-06-14 12:50:00,43.14,43.15,43.12,43.12,58700.0,36.8078,36.8163,36.7907,36.7907,58700.0
2012-06-14 12:55:00,43.13,43.14,43.11,43.11,59300.0,36.7992,36.8078,36.7822,36.7822,59300.0
2012-06-14 13:00:00,43.12,43.14,43.1,43.13,39300.0,36.7907,36.8078,36.7736,36.7992,39300.0
2012-06-14 13:05:00,43.13,43.16,43.12,43.12,40200.0,36.7992,36.8248,36.7907,36.7907,40200.0
2012-06-14 13:10:00,43.12,43.14,43.09,43.09,23300.0,36.7907,36.8078,36.7651,36.7651,23300.0
2012-06-14 13:15:00,43.08,43.09,43.07,43.07,174000.0,36.7566,36.7651,36.748,36.748,174000.0
2012-06-14 13:20:00,43.07,43.07,43.01,43.02,69200.0,36.748,36.748,36.6968,36.7054,69200.0
2012-06-14 13:25:00,43.02,43.05,43.01,43.03,21800.0,36.7054,36.731,36.6968,36.7139,21800.0
2012-06-14 13:30:00,43.03,43.07,43.01,43.04,52900.0,36.7139,36.748,36.6968,36.7224,52900.0
2012-06-14 13:35:00,43.05,43.1,43.03,43.08,610500.0,36.731,36.7736,36.7139,36.7566,610500.0
2012-06-14 13:40:00,43.08,43.08,43.05,43.05,61700.0,36.7566,36.7566,36.731,36.731,61700.0
2012-06-14 13:45:00,43.05,43.05,43.02,43.04,32600.0,36.731,36.731,36.7054,36.7224,32600.0
2012-06-14 13:50:00,43.04,43.06,43.03,43.04,19200.0,36.7224,36.7395,36.7139,36.7224,19200.0
2012-06-14 13:55:00,43.04,43.06,43.03,43.04,92900.0,36.7224,36.7395,36.7139,36.7224,92900.0
2012-06-14 14:00:00,43.05,43.06,43.04,43.05,40200.0,36.731,36.7395,36.7224,36.731,40200.0
2012-06-14 14:05:00,43.05,43.08,43.05,43.08,39100.0,36.731,36.7566,36.731,36.7566,39100.0
2012-06-14 14:10:00,43.08,43.08,43.05,43.07,26300.0,36.7566,36.7566,36.731,36.748,26300.0
2012-06-14 14:15:00,43.07,43.08,43.04,43.04,51900.0,36.748,36.7566,36.7224,36.7224,51900.0
2012-06-14 14:20:00,43.05,43.05,42.98,42.98,115800.0,36.731,36.731,36.6712,36.6712,115800.0
2012-06-14 14:25:00,42.98,42.98,42.95,42.96,58100.0,36.6712,36.6712,36.6456,36.6542,58100.0
2012-06-14 14:30:00,42.96,42.96,42.92,42.92,29500.0,36.6542,36.6542,36.6201,36.6201,29500.0
2012-06-14 14:35:00,42.92,42.94,42.92,42.94,78700.0,36.6201,36.6371,36.6201,36.6371,78700.0
2012-06-14 14:40:00,42.94,42.97,42.92,42.97,144400.0,36.6371,36.6627,36.6201,36.6627,144400.0
2012-06-14 14:45:00,42.96,42.96,42.93,42.94,114800.0,36.6542,36.6542,36.6286,36.6371,114800.0
2012-06-14 14:50:00,42.94,42.95,42.9,42.91,93800.0,36.6371,36.6456,36.603,36.6115,93800.0
2012-06-14 14:55:00,42.91,42.92,42.86,42.87,147600.0,36.6115,36.6201,36.5689,36.5774,147600.0
2012-06-14 15:00:00,42.86,42.95,42.86,42.93,94600.0,36.5689,36.6456,36.5689,36.6286,94600.0
2012-06-14 15:05:00,42.94,43.35,42.94,43.14,755000.0,36.6371,36.9869,36.6371,36.8078,755000.0
2012-06-14 15:10:00,43.14,43.27,43.12,43.25,438900.0,36.8078,36.9187,36.7907,36.9016,438900.0
2012-06-14 15:15:00,43.25,43.26,43.06,43.07,298500.0,36.9016,36.9101,36.7395,36.748,298500.0
2012-06-14 15:20:00,43.07,43.12,42.98,42.98,310900.0,36.748,36.7907,36.6712,36.6712,310900.0
2012-06-14 15:25:00,42.98,43.06,42.95,43.01,169900.0,36.6712,36.7395,36.6456,36.6968,169900.0
2012-06-14 15:30:00,43.01,43.13,42.98,43.11,311500.0,36.6968,36.7992,36.6712,36.7822,311500.0
2012-06-14 15:35:00,43.1,43.2,43.1,43.18,123800.0,36.7736,36.859,36.7736,36.8419,123800.0
2012-06-14 15:40:00,43.18,43.21,43.13,43.14,172900.0,36.8419,36.8675,36.7992,36.8078,172900.0
2012-06-14 15:45:00,43.13,43.26,43.12,43.21,380200.0,36.7992,36.9101,36.7907,36.8675,380200.0
2012-06-14 15:50:00,43.21,43.25,43.14,43.16,318700.0,36.8675,36.9016,36.8078,36.8248,318700.0
2012-06-14 15:55:00,43.15,43.17,43.12,43.17,800700.0,36.8163,36.8334,36.7907,36.8334,800700.0
2012-06-15 09:30:00,43.2,43.2,43.06,43.06,67000.0,36.9878,36.9878,36.8679,36.8679,67000.0
2012-06-15 09:35:00,43.06,43.13,43.05,43.09,76600.0,36.8679,36.9279,36.8594,36.8936,76600.0
2012-06-15 09:40:00,43.08,43.15,43.08,43.12,71600.0,36.885,36.945,36.885,36.9193,71600.0
2012-06-15 09:45:00,43.13,43.14,43.09,43.12,148800.0,36.9279,36.9364,36.8936,36.9193,148800.0
2012-06-15 09:50:00,43.12,43.16,43.08,43.12,110100.0,36.9193,36.9535,36.885,36.9193,110100.0
2012-06-15 09:55:00,43.1,43.21,43.08,43.2,116900.0,36.9022,36.9964,36.885,36.9878,116900.0
2012-06-15 10:00:00,43.2,43.24,43.2,43.21,50900.0,36.9878,37.022,36.9878,36.9964,50900.0
2012-06-15 10:05:00,43.21,43.27,43.21,43.25,83500.0,36.9964,37.0477,36.9964,37.0306,83500.0
2012-06-15 10:10:00,43.25,43.26,43.21,43.21,58800.0,37.0306,37.0392,36.9964,36.9964,58800.0
2012-06-15 10:15:00,43.21,43.22,43.17,43.19,38900.0,36.9964,37.0049,36.9621,36.9792,38900.0
2012-06-15 10:20:00,43.19,43.21,43.16,43.16,67200.0,36.9792,36.9964,36.9535,36.9535,67200.0
2012-06-15 10:25:00,43.17,43.24,43.17,43.24,48100.0,36.9621,37.022,36.9621,37.022,48100.0
2012-06-15 10:30:00,43.25,43.25,43.18,43.22,47400.0,37.0306,37.0306,36.9707,37.0049,47400.0
2012-06-15 10:35:00,43.22,43.24,43.16,43.21,78400.0,37.0049,37.022,36.9535,36.9964,78400.0
2012-06-15 10:40:00,43.21,43.22,43.16,43.17,41900.0,36.9964,37.0049,36.9535,36.9621,41900.0
2012-06-15 10:45:00,43.18,43.23,43.17,43.23,41500.0,36.9707,37.0135,36.9621,37.0135,41500.0
2012-06-15 10:50:00,43.23,43.23,43.2,43.23,53200.0,37.0135,37.0135,36.9878,37.0135,53200.0
2012-06-15 10:55:00,43.22,43.24,43.21,43.23,34200.0,37.0049,37.022,36.9964,37.0135,34200.0
2012-06-15 11:00:00,43.24,43.26,43.19,43.19,125400.0,37.022,37.0392,36.9792,36.9792,125400.0
2012-06-15 11:05:00,43.19,43.24,43.19,43.23,120000.0,36.9792,37.022,36.9792,37.0135,120000.0
2012-06-15 11:10:00,43.24,43.26,43.24,43.24,49600.0,37.022,37.0392,37.022,37.022,49600.0
2012-06-15 11:15:00,43.25,43.25,43.22,43.23,34200.0,37.0306,37.0306,37.0049,37.0135,34200.0
2012-06-15 11:20:00,43.24,43.24,43.2,43.2,51000.0,37.022,37.022,36.9878,36.9878,51000.0
2012-06-15 11:25:00,43.2,43.23,43.2,43.22,33700.0,36.9878,37.0135,36.9878,37.0049,33700.0
2012-06-15 11:30:00,43.23,43.27,43.22,43.22,74200.0,37.0135,37.0477,37.0049,37.0049,74200.0
2012-06-15 11:35:00,43.22,43.26,43.21,43.24,33100.0,37.0049,37.0392,36.9964,37.022,33100.0
2012-06-15 11:40:00,43.24,43.27,43.24,43.24,36800.0,37.022,37.0477,37.022,37.022,36800.0
2012-06-15 11:45:00,43.23,43.26,43.23,43.24,20100.0,37.0135,37.0392,37.0135,37.022,20100.0
2012-06-15 11:50:00,43.25,43.25,43.22,43.22,17800.0,37.0306,37.0306,37.0049,37.0049,17800.0
2012-06-15 11:55:00,43.23,43.25,43.22,43.23,21100.0,37.0135,37.0306,37.0049,37.0135,21100.0
2012-06-15 12:00:00,43.23,43.24,43.22,43.22,24400.0,37.0135,37.022,37.0049,37.0049,24400.0
2012-06-15 12:05:00,43.22,43.23,43.21,43.22,29500.0,37.0049,37.0135,36.9964,37.0049,29500.0
2012-06-15 12:10:00,43.22,43.23,43.2,43.2,36100.0,37.0049,37.0135,36.9878,36.9878,36100.0
2012-06-15 12:15:00,43.2,43.21,43.19,43.19,28700.0,36.9878,36.9964,36.9792,36.9792,28700.0
2012-06-15 12:20:00,43.2,43.21,43.16,43.16,32600.0,36.9878,36.9964,36.9535,36.9535,32600.0
2012-06-15 12:25:00,43.16,43.19,43.16,43.18,28200.0,36.9535,36.9792,36.9535,36.9707,28200.0
2012-06-15 12:30:00,43.19,43.19,43.16,43.16,63700.0,36.9792,36.9792,36.9535,36.9535,63700.0
2012-06-15 12:35:00,43.16,43.17,43.13,43.14,90500.0,36.9535,36.9621,36.9279,36.9364,90500.0
2012-06-15 12:40:00,43.15,43.17,43.14,43.16,145300.0,36.945,36.9621,36.9364,36.9535,145300.0
2012-06-15 12:45:00,43.17,43.18,43.17,43.18,8900.0,36.9621,36.9707,36.9621,36.9707,8900.0
2012-06-15 12:50:00,43.18,43.19,43.17,43.19,22300.0,36.9707,36.9792,36.9621,36.9792,22300.0
2012-06-15 12:55:00,43.19,43.2,43.16,43.2,16400.0,36.9792,36.9878,36.9535,36.9878,16400.0
2012-06-15 13:00:00,43.2,43.25,43.2,43.25,27800.0,36.9878,37.0306,36.9878,37.0306,27800.0
2012-06-15 13:05:00,43.25,43.26,43.23,43.24,13300.0,37.0306,37.0392,37.0135,37.022,13300.0
2012-06-15 13:10:00,43.24,43.25,43.23,43.23,10900.0,37.022,37.0306,37.0135,37.0135,10900.0
2012-06-15 13:15:00,43.24,43.27,43.23,43.24,17400.0,37.022,37.0477,37.0135,37.022,17400.0
2012-06-15 13:20:00,43.25,43.25,43.2,43.2,70200.0,37.0306,37.0306,36.9878,36.9878,70200.0
2012-06-15 13:25:00,43.21,43.21,43.17,43.19,88600.0,36.9964,36.9964,36.9621,36.9792,88600.0
2012-06-15 13:30:00,43.19,43.2,43.17,43.19,52000.0,36.9792,36.9878,36.9621,36.9792,52000.0
2012-06-15 13:35:00,43.19,43.22,43.18,43.19,68000.0,36.9792,37.0049,36.9707,36.9792,68000.0
2012-06-15 13:40:00,43.18,43.2,43.18,43.19,15100.0,36.9707,36.9878,36.9707,36.9792,15100.0
2012-06-15 13:45:00,43.2,43.21,43.18,43.2,23300.0,36.9878,36.9964,36.9707,36.9878,23300.0
2012-06-15 13:50:00,43.21,43.21,43.17,43.18,22600.0,36.9964,36.9964,36.9621,36.9707,22600.0
2012-06-15 13:55:00,43.18,43.21,43.18,43.2,42300.0,36.9707,36.9964,36.9707,36.9878,42300.0
2012-06-15 14:00:00,43.2,43.22,43.19,43.22,22600.0,36.9878,37.0049,36.9792,37.0049,22600.0
2012-06-15 14:05:00,43.23,43.23,43.2,43.22,14300.0,37.0135,37.0135,36.9878,37.0049,14300.0
2012-06-15 14:10:00,43.22,43.22,43.2,43.21,17300.0,37.0049,37.0049,36.9878,36.9964,17300.0
2012-06-15 14:15:00,43.21,43.21,43.2,43.21,11100.0,36.9964,36.9964,36.9878,36.9964,11100.0
2012-06-15 14:20:00,43.21,43.26,43.2,43.26,46700.0,36.9964,37.0392,36.9878,37.0392,46700.0
2012-06-15 14:25:00,43.26,43.29,43.25,43.27,103400.0,37.0392,37.0648,37.0306,37.0477,103400.0
2012-06-15 14:30:00,43.28,43.29,43.26,43.26,173200.0,37.0563,37.0648,37.0392,37.0392,173200.0
2012-06-15 14:35:00,43.26,43.35,43.26,43.34,360400.0,37.0392,37.1162,37.0392,37.1077,360400.0
2012-06-15 14:40:00,43.34,43.35,43.32,43.34,66900.0,37.1077,37.1162,37.0905,37.1077,66900.0
2012-06-15 14:45:00,43.34,43.37,43.32,43.32,91800.0,37.1077,37.1333,37.0905,37.0905,91800.0
2012-06-15 14:50:00,43.33,43.34,43.28,43.28,351600.0,37.0991,37.1077,37.0563,37.0563,351600.0
2012-06-15 14:55:00,43.29,43.31,43.24,43.25,665500.0,37.0648,37.082,37.022,37.0306,665500.0
2012-06-15 15:00:00,43.25,43.28,43.24,43.27,174000.0,37.0306,37.0563,37.022,37.0477,174000.0
2012-06-15 15:05:00,43.27,43.31,43.26,43.3,149900.0,37.0477,37.082,37.0392,37.0734,149900.0
2012-06-15 15:10:00,43.3,43.31,43.28,43.31,107500.0,37.0734,37.082,37.0563,37.082,107500.0
2012-06-15 15:15:00,43.31,43.33,43.29,43.32,122700.0,37.082,37.0991,37.0648,37.0905,122700.0
2012-06-15 15:20:00,43.33,43.33,43.31,43.32,126500.0,37.0991,37.0991,37.082,37.0905,126500.0
2012-06-15 15:25:00,43.33,43.35,43.32,43.35,236500.0,37.0991,37.1162,37.0905,37.1162,236500.0
2012-06-15 15:30:00,43.36,43.36,43.33,43.34,318700.0,37.1248,37.1248,37.0991,37.1077,318700.0
2012-06-15 15:35:00,43.34,43.35,43.33,43.35,512900.0,37.1077,37.1162,37.0991,37.1162,512900.0
2012-06-15 15:40:00,43.35,43.39,43.35,43.36,427200.0,37.1162,37.1505,37.1162,37.1248,427200.0
2012-06-15 15:45:00,43.36,43.43,43.36,43.42,420200.0,37.1248,37.1847,37.1248,37.1762,420200.0
2012-06-15 15:50:00,43.42,43.42,43.39,43.41,596000.0,37.1762,37.1762,37.1505,37.1676,596000.0
2012-06-15 15:55:00,43.41,43.46,43.4,43.42,1544200.0,37.1676,37.2104,37.159,37.1762,1544200.0
2012-06-18 09:30:00,43.26,43.29,43.17,43.18,50200.0,37.0392,37.0648,36.9621,36.9707,50200.0
2012-06-18 09:35:00,43.19,43.37,43.18,43.37,48600.0,36.9792,37.1333,36.9707,37.1333,48600.0
2012-06-18 09:40:00,43.38,43.43,43.35,43.42,40900.0,37.1419,37.1847,37.1162,37.1762,40900.0
2012-06-18 09:45:00,43.42,43.46,43.37,43.37,46700.0,37.1762,37.2104,37.1333,37.1333,46700.0
2012-06-18 09:50:00,43.38,43.38,43.33,43.35,111200.0,37.1419,37.1419,37.0991,37.1162,111200.0
2012-06-18 09:55:00,43.35,43.41,43.32,43.41,29100.0,37.1162,37.1676,37.0905,37.1676,29100.0
2012-06-18 10:00:00,43.41,43.46,43.37,43.45,41700.0,37.1676,37.2104,37.1333,37.2018,41700.0
2012-06-18 10:05:00,43.46,43.5,43.41,43.42,27800.0,37.2104,37.2446,37.1676,37.1762,27800.0
2012-06-18 10:10:00,43.42,43.46,43.39,43.44,38800.0,37.1762,37.2104,37.1505,37.1933,38800.0
2012-06-18 10:15:00,43.43,43.54,43.41,43.54,58500.0,37.1847,37.2789,37.1676,37.2789,58500.0
2012-06-18 10:20:00,43.54,43.57,43.52,43.53,133700.0,37.2789,37.3046,37.2618,37.2703,133700.0
2012-06-18 10:25:00,43.53,43.6,43.52,43.58,40000.0,37.2703,37.3303,37.2618,37.3131,40000.0
2012-06-18 10:30:00,43.58,43.6,43.54,43.55,86800.0,37.3131,37.3303,37.2789,37.2875,86800.0
2012-06-18 10:35:00,43.55,43.57,43.53,43.56,43200.0,37.2875,37.3046,37.2703,37.296,43200.0
2012-06-18 10:40:00,43.56,43.63,43.55,43.59,35600.0,37.296,37.356,37.2875,37.3217,35600.0
2012-06-18 10:45:00,43.61,43.7,43.59,43.7,101300.0,37.3388,37.4159,37.3217,37.4159,101300.0
2012-06-18 10:50:00,43.7,43.74,43.63,43.63,89400.0,37.4159,37.4501,37.356,37.356,89400.0
2012-06-18 10:55:00,43.64,43.65,43.56,43.58,105200.0,37.3645,37.3731,37.296,37.3131,105200.0
2012-06-18 11:00:00,43.59,43.61,43.55,43.59,64000.0,37.3217,37.3388,37.2875,37.3217,64000.0
2012-06-18 11:05:00,43.59,43.59,43.53,43.54,151000.0,37.3217,37.3217,37.2703,37.2789,151000.0
2012-06-18 11:10:00,43.54,43.57,43.52,43.56,133800.0,37.2789,37.3046,37.2618,37.296,133800.0
2012-06-18 11:15:00,43.56,43.56,43.48,43.48,90300.0,37.296,37.296,37.2275,37.2275,90300.0
2012-06-18 11:20:00,43.49,43.51,43.46,43.48,88500.0,37.2361,37.2532,37.2104,37.2275,88500.0
2012-06-18 11:25:00,43.49,43.55,43.49,43.55,57900.0,37.2361,37.2875,37.2361,37.2875,57900.0
2012-06-18 11:30:00,43.54,43.58,43.54,43.55,229500.0,37.2789,37.3131,37.2789,37.2875,229500.0
2012-06-18 11:35:00,43.55,43.56,43.47,43.47,287600.0,37.2875,37.296,37.219,37.219,287600.0
2012-06-18 11:40:00,43.47,43.51,43.46,43.51,63800.0,37.219,37.2532,37.2104,37.2532,63800.0
2012-06-18 11:45:00,43.5,43.57,43.49,43.51,40900.0,37.2446,37.3046,37.2361,37.2532,40900.0
2012-06-18 11:50:00,43.52,43.56,43.46,43.55,80300.0,37.2618,37.296,37.2104,37.2875,80300.0
2012-06-18 11:55:00,43.55,43.58,43.52,43.58,72600.0,37.2875,37.3131,37.2618,37.3131,72600.0
2012-06-18 12:00:00,43.57,43.57,43.52,43.52,40700.0,37.3046,37.3046,37.2618,37.2618,40700.0
2012-06-18 12:05:00,43.53,43.53,43.48,43.5,39400.0,37.2703,37.2703,37.2275,37.2446,39400.0
2012-06-18 12:10:00,43.5,43.52,43.49,43.51,32600.0,37.2446,37.2618,37.2361,37.2532,32600.0
2012-06-18 12:15:00,43.51,43.57,43.51,43.56,20500.0,37.2532,37.3046,37.2532,37.296,20500.0
2012-06-18 12:20:00,43.56,43.57,43.54,43.54,20200.0,37.296,37.3046,37.2789,37.2789,20200.0
2012-06-18 12:25:00,43.54,43.56,43.53,43.53,11700.0,37.2789,37.296,37.2703,37.2703,11700.0
2012-06-18 12:30:00,43.53,43.55,43.53,43.54,13400.0,37.2703,37.2875,37.2703,37.2789,13400.0
2012-06-18 12:35:00,43.54,43.55,43.5,43.53,10400.0,37.2789,37.2875,37.2446,37.2703,10400.0
2012-06-18 12:40:00,43.52,43.58,43.52,43.57,9300.0,37.2618,37.3131,37.2618,37.3046,9300.0
2012-06-18 12:45:00,43.58,43.62,43.56,43.61,19200.0,37.3131,37.3474,37.296,37.3388,19200.0
2012-06-18 12:50:00,43.61,43.65,43.6,43.6,34800.0,37.3388,37.3731,37.3303,37.3303,34800.0
2012-06-18 12:55:00,43.6,43.62,43.55,43.55,17900.0,37.3303,37.3474,37.2875,37.2875,17900.0
2012-06-18 13:00:00,43.57,43.6,43.55,43.57,25100.0,37.3046,37.3303,37.2875,37.3046,25100.0
2012-06-18 13:05:00,43.57,43.6,43.57,43.6,32000.0,37.3046,37.3303,37.3046,37.3303,32000.0
2012-06-18 13:10:00,43.59,43.62,43.59,43.61,20900.0,37.3217,37.3474,37.3217,37.3388,20900.0
2012-06-18 13:15:00,43.61,43.64,43.61,43.63,12200.0,37.3388,37.3645,37.3388,37.356,12200.0
2012-06-18 13:20:00,43.64,43.66,43.63,43.64,21200.0,37.3645,37.3816,37.356,37.3645,21200.0
2012-06-18 13:25:00,43.64,43.69,43.64,43.68,18300.0,37.3645,37.4073,37.3645,37.3988,18300.0
2012-06-18 13:30:00,43.68,43.68,43.67,43.68,7900.0,37.3988,37.3988,37.3902,37.3988,7900.0
2012-06-18 13:35:00,43.68,43.72,43.67,43.71,29200.0,37.3988,37.433,37.3902,37.4244,29200.0
2012-06-18 13:40:00,43.72,43.74,43.69,43.7,24100.0,37.433,37.4501,37.4073,37.4159,24100.0
2012-06-18 13:45:00,43.7,43.72,43.68,43.68,55200.0,37.4159,37.433,37.3988,37.3988,55200.0
2012-06-18 13:50:00,43.69,43.69,43.67,43.69,15000.0,37.4073,37.4073,37.3902,37.4073,15000.0
2012-06-18 13:55:00,43.69,43.77,43.68,43.75,42300.0,37.4073,37.4758,37.3988,37.4587,42300.0
2012-06-18 14:00:00,43.76,43.76,43.7,43.72,22000.0,37.4673,37.4673,37.4159,37.433,22000.0
2012-06-18 14:05:00,43.71,43.73,43.7,43.72,31600.0,37.4244,37.4416,37.4159,37.433,31600.0
2012-06-18 14:10:00,43.72,43.76,43.71,43.76,43700.0,37.433,37.4673,37.4244,37.4673,43700.0
2012-06-18 14:15:00,43.76,43.81,43.76,43.78,59300.0,37.4673,37.5101,37.4673,37.4844,59300.0
2012-06-18 14:20:00,43.79,43.82,43.78,43.81,29400.0,37.4929,37.5186,37.4844,37.5101,29400.0
2012-06-18 14:25:00,43.8,43.8,43.76,43.77,78500.0,37.5015,37.5015,37.4673,37.4758,78500.0
2012-06-18 14:30:00,43.77,43.8,43.77,43.78,18300.0,37.4758,37.5015,37.4758,37.4844,18300.0
2012-06-18 14:35:00,43.79,43.81,43.77,43.79,30100.0,37.4929,37.5101,37.4758,37.4929,30100.0
2012-06-18 14:40:00,43.79,43.8,43.76,43.76,14600.0,37.4929,37.5015,37.4673,37.4673,14600.0
2012-06-18 14:45:00,43.77,43.77,43.7,43.71,12600.0,37.4758,37.4758,37.4159,37.4244,12600.0
2012-06-18 14:50:00,43.72,43.74,43.69,43.69,15700.0,37.433,37.4501,37.4073,37.4073,15700.0
2012-06-18 14:55:00,43.71,43.75,43.71,43.75,23000.0,37.4244,37.4587,37.4244,37.4587,23000.0
2012-06-18 15:00:00,43.74,43.8,43.74,43.8,38300.0,37.4501,37.5015,37.4501,37.5015,38300.0
2012-06-18 15:05:00,43.8,43.8,43.75,43.76,45400.0,37.5015,37.5015,37.4587,37.4673,45400.0
2012-06-18 15:10:00,43.77,43.77,43.69,43.69,40000.0,37.4758,37.4758,37.4073,37.4073,40000.0
2012-06-18 15:15:00,43.68,43.7,43.65,43.67,44900.0,37.3988,37.4159,37.3731,37.3902,44900.0
2012-06-18 15:20:00,43.68,43.72,43.67,43.69,87200.0,37.3988,37.433,37.3902,37.4073,87200.0
2012-06-18 15:25:00,43.68,43.75,43.67,43.73,43800.0,37.3988,37.4587,37.3902,37.4416,43800.0
2012-06-18 15:30:00,43.73,43.75,43.68,43.68,74200.0,37.4416,37.4587,37.3988,37.3988,74200.0
2012-06-18 15:35:00,43.68,43.73,43.66,43.72,57900.0,37.3988,37.4416,37.3816,37.433,57900.0
2012-06-18 15:40:00,43.73,43.78,43.69,43.74,102000.0,37.4416,37.4844,37.4073,37.4501,102000.0
2012-06-18 15:45:00,43.75,43.77,43.71,43.76,118000.0,37.4587,37.4758,37.4244,37.4673,118000.0
2012-06-18 15:50:00,43.74,43.76,43.68,43.68,178700.0,37.4501,37.4673,37.3988,37.3988,178700.0
2012-06-18 15:55:00,43.69,43.74,43.69,43.72,314000.0,37.4073,37.4501,37.4073,37.433,314000.0
2012-06-19 09:30:00,43.94,43.96,43.87,43.93,46400.0,37.6214,37.6385,37.5614,37.6128,46400.0
2012-06-19 09:35:00,43.93,43.95,43.9,43.93,45100.0,37.6128,37.6299,37.5871,37.6128,45100.0
2012-06-19 09:40:00,43.93,43.96,43.88,43.9,40000.0,37.6128,37.6385,37.57,37.5871,40000.0
2012-06-19 09:45:00,43.9,43.93,43.88,43.91,56700.0,37.5871,37.6128,37.57,37.5957,56700.0
2012-06-19 09:50:00,43.92,43.98,43.92,43.98,41900.0,37.6043,37.6556,37.6043,37.6556,41900.0
2012-06-19 09:55:00,43.98,44.06,43.98,44.05,119900.0,37.6556,37.7241,37.6556,37.7156,119900.0
2012-06-19 10:00:00,44.06,44.1,44.05,44.1,55100.0,37.7241,37.7584,37.7156,37.7584,55100.0
2012-06-19 10:05:00,44.1,44.1,44.04,44.06,16400.0,37.7584,37.7584,37.707,37.7241,16400.0
2012-06-19 10:10:00,44.07,44.1,44.06,44.09,21300.0,37.7327,37.7584,37.7241,37.7498,21300.0
2012-06-19 10:15:00,44.1,44.13,44.07,44.1,42700.0,37.7584,37.7841,37.7327,37.7584,42700.0
2012-06-19 10:20:00,44.1,44.13,44.08,44.09,62200.0,37.7584,37.7841,37.7412,37.7498,62200.0
2012-06-19 10:25:00,44.08,44.14,44.07,44.11,28700.0,37.7412,37.7926,37.7327,37.7669,28700.0
2012-06-19 10:30:00,44.12,44.17,44.11,44.13,99800.0,37.7755,37.8183,37.7669,37.7841,99800.0
2012-06-19 10:35:00,44.13,44.15,44.1,44.1,38800.0,37.7841,37.8012,37.7584,37.7584,38800.0
2012-06-19 10:40:00,44.1,44.12,44.07,44.08,66700.0,37.7584,37.7755,37.7327,37.7412,66700.0
2012-06-19 10:45:00,44.08,44.11,44.08,44.1,15500.0,37.7412,37.7669,37.7412,37.7584,15500.0
2012-06-19 10:50:00,44.1,44.17,44.1,44.16,58800.0,37.7584,37.8183,37.7584,37.8097,58800.0
2012-06-19 10:55:00,44.16,44.17,44.11,44.14,32000.0,37.8097,37.8183,37.7669,37.7926,32000.0
2012-06-19 11:00:00,44.14,44.2,44.1,44.11,56800.0,37.7926,37.844,37.7584,37.7669,56800.0
2012-06-19 11:05:00,44.11,44.13,44.09,44.12,83500.0,37.7669,37.7841,37.7498,37.7755,83500.0
2012-06-19 11:10:00,44.12,44.16,44.09,44.1,256400.0,37.7755,37.8097,37.7498,37.7584,256400.0
2012-06-19 11:15:00,44.09,44.11,44.07,44.08,208400.0,37.7498,37.7669,37.7327,37.7412,208400.0
2012-06-19 11:20:00,44.08,44.12,44.07,44.11,282900.0,37.7412,37.7755,37.7327,37.7669,282900.0
2012-06-19 11:25:00,44.11,44.16,44.1,44.14,191600.0,37.7669,37.8097,37.7584,37.7926,191600.0
2012-06-19 11:30:00,44.15,44.18,44.13,44.17,204400.0,37.8012,37.8269,37.7841,37.8183,204400.0
2012-06-19 11:35:00,44.16,44.16,44.12,44.14,112800.0,37.8097,37.8097,37.7755,37.7926,112800.0
2012-06-19 11:40:00,44.13,44.2,44.13,44.2,254400.0,37.7841,37.844,37.7841,37.844,254400.0
2012-06-19 11:45:00,44.19,44.21,44.19,44.2,172900.0,37.8354,37.8525,37.8354,37.844,172900.0
2012-06-19 11:50:00,44.2,44.2,44.2,44.2,164900.0,37.844,37.844,37.844,37.844,164900.0
2012-06-19 11:55:00,44.2,44.24,44.2,44.22,196000.0,37.844,37.8782,37.844,37.8611,196000.0
2012-06-19 12:00:00,44.22,44.24,44.21,44.21,38400.0,37.8611,37.8782,37.8525,37.8525,38400.0
2012-06-19 12:05:00,44.21,44.23,44.2,44.2,85100.0,37.8525,37.8697,37.844,37.844,85100.0
2012-06-19 12:10:00,44.2,44.21,44.19,44.21,74400.0,37.844,37.8525,37.8354,37.8525,74400.0
2012-06-19 12:15:00,44.21,44.22,44.2,44.2,145800.0,37.8525,37.8611,37.844,37.844,145800.0
2012-06-19 12:20:00,44.2,44.21,44.2,44.21,23200.0,37.844,37.8525,37.844,37.8525,23200.0
2012-06-19 12:25:00,44.21,44.21,44.2,44.21,87600.0,37.8525,37.8525,37.844,37.8525,87600.0
2012-06-19 12:30:00,44.21,44.21,44.19,44.2,152200.0,37.8525,37.8525,37.8354,37.844,152200.0
2012-06-19 12:35:00,44.2,44.2,44.17,44.17,103400.0,37.844,37.844,37.8183,37.8183,103400.0
2012-06-19 12:40:00,44.17,44.19,44.17,44.18,107100.0,37.8183,37.8354,37.8183,37.8269,107100.0
2012-06-19 12:45:00,44.18,44.2,44.18,44.2,96500.0,37.8269,37.844,37.8269,37.844,96500.0
2012-06-19 12:50:00,44.19,44.2,44.19,44.2,144200.0,37.8354,37.844,37.8354,37.844,144200.0
2012-06-19 12:55:00,44.2,44.25,44.2,44.23,728700.0,37.844,37.8868,37.844,37.8697,728700.0
2012-06-19 13:00:00,44.22,44.22,44.2,44.21,80100.0,37.8611,37.8611,37.844,37.8525,80100.0
2012-06-19 13:05:00,44.21,44.22,44.2,44.21,178900.0,37.8525,37.8611,37.844,37.8525,178900.0
2012-06-19 13:10:00,44.21,44.22,44.21,44.22,136400.0,37.8525,37.8611,37.8525,37.8611,136400.0
2012-06-19 13:15:00,44.21,44.25,44.21,44.24,206200.0,37.8525,37.8868,37.8525,37.8782,206200.0
2012-06-19 13:20:00,44.24,44.28,44.24,44.28,120800.0,37.8782,37.9125,37.8782,37.9125,120800.0
2012-06-19 13:25:00,44.28,44.29,44.27,44.27,248000.0,37.9125,37.921,37.9039,37.9039,248000.0
2012-06-19 13:30:00,44.27,44.31,44.27,44.29,206800.0,37.9039,37.9382,37.9039,37.921,206800.0
2012-06-19 13:35:00,44.3,44.32,44.3,44.32,90300.0,37.9296,37.9467,37.9296,37.9467,90300.0
2012-06-19 13:40:00,44.32,44.32,44.29,44.31,171400.0,37.9467,37.9467,37.921,37.9382,171400.0
2012-06-19 13:45:00,44.3,44.33,44.29,44.31,263900.0,37.9296,37.9553,37.921,37.9382,263900.0
2012-06-19 13:50:00,44.3,44.31,44.29,44.29,185400.0,37.9296,37.9382,37.921,37.921,185400.0
2012-06-19 13:55:00,44.29,44.31,44.29,44.31,133800.0,37.921,37.9382,37.921,37.9382,133800.0
2012-06-19 14:00:00,44.31,44.31,44.28,44.29,93000.0,37.9382,37.9382,37.9125,37.921,93000.0
2012-06-19 14:05:00,44.29,44.29,44.27,44.27,166600.0,37.921,37.921,37.9039,37.9039,166600.0
2012-06-19 14:10:00,44.28,44.28,44.26,44.27,87900.0,37.9125,37.9125,37.8954,37.9039,87900.0
2012-06-19 14:15:00,44.27,44.29,44.27,44.28,152300.0,37.9039,37.921,37.9039,37.9125,152300.0
2012-06-19 14:20:00,44.28,44.28,44.27,44.27,116900.0,37.9125,37.9125,37.9039,37.9039,116900.0
2012-06-19 14:25:00,44.27,44.27,44.22,44.24,146200.0,37.9039,37.9039,37.8611,37.8782,146200.0
2012-06-19 14:30:00,44.24,44.24,44.12,44.13,317200.0,37.8782,37.8782,37.7755,37.7841,317200.0
2012-06-19 14:35:00,44.12,44.16,44.11,44.16,33000.0,37.7755,37.8097,37.7669,37.8097,33000.0
2012-06-19 14:40:00,44.17,44.17,44.12,44.12,15000.0,37.8183,37.8183,37.7755,37.7755,15000.0
2012-06-19 14:45:00,44.13,44.15,44.09,44.1,57700.0,37.7841,37.8012,37.7498,37.7584,57700.0
2012-06-19 14:50:00,44.1,44.12,44.09,44.12,17200.0,37.7584,37.7755,37.7498,37.7755,17200.0
2012-06-19 14:55:00,44.12,44.19,44.11,44.19,41600.0,37.7755,37.8354,37.7669,37.8354,41600.0
2012-06-19 15:00:00,44.19,44.19,44.15,44.15,29200.0,37.8354,37.8354,37.8012,37.8012,29200.0
2012-06-19 15:05:00,44.15,44.2,44.14,44.2,22800.0,37.8012,37.844,37.7926,37.844,22800.0
2012-06-19 15:10:00,44.2,44.21,44.17,44.19,47100.0,37.844,37.8525,37.8183,37.8354,47100.0
2012-06-19 15:15:00,44.19,44.25,44.19,44.25,62300.0,37.8354,37.8868,37.8354,37.8868,62300.0
2012-06-19 15:20:00,44.25,44.25,44.24,44.24,25600.0,37.8868,37.8868,37.8782,37.8782,25600.0
2012-06-19 15:25:00,44.24,44.25,44.19,44.21,96000.0,37.8782,37.8868,37.8354,37.8525,96000.0
2012-06-19 15:30:00,44.2,44.23,44.19,44.2,93500.0,37.844,37.8697,37.8354,37.844,93500.0
2012-06-19 15:35:00,44.2,44.2,44.13,44.17,152400.0,37.844,37.844,37.7841,37.8183,152400.0
2012-06-19 15:40:00,44.17,44.2,44.15,44.18,168800.0,37.8183,37.844,37.8012,37.8269,168800.0
2012-06-19 15:45:00,44.18,44.19,44.1,44.1,196500.0,37.8269,37.8354,37.7584,37.7584,196500.0
2012-06-19 15:50:00,44.11,44.14,44.09,44.13,249900.0,37.7669,37.7926,37.7498,37.7841,249900.0
2012-06-19 15:55:00,44.13,44.14,44.11,44.13,465500.0,37.7841,37.7926,37.7669,37.7841,465500.0
2012-06-20 09:30:00,44.2,44.25,44.11,44.11,31600.0,37.844,37.8868,37.7669,37.7669,31600.0
2012-06-20 09:35:00,44.1,44.1,44.04,44.05,44300.0,37.7584,37.7584,37.707,37.7156,44300.0
2012-06-20 09:40:00,44.04,44.05,44.0,44.04,23600.0,37.707,37.7156,37.6727,37.707,23600.0
2012-06-20 09:45:00,44.05,44.08,44.03,44.05,57500.0,37.7156,37.7412,37.6984,37.7156,57500.0
2012-06-20 09:50:00,44.05,44.07,44.03,44.06,65100.0,37.7156,37.7327,37.6984,37.7241,65100.0
2012-06-20 09:55:00,44.07,44.12,44.07,44.09,33400.0,37.7327,37.7755,37.7327,37.7498,33400.0
2012-06-20 10:00:00,44.09,44.12,44.02,44.03,28000.0,37.7498,37.7755,37.6899,37.6984,28000.0
2012-06-20 10:05:00,44.02,44.06,44.0,44.04,42600.0,37.6899,37.7241,37.6727,37.707,42600.0
2012-06-20 10:10:00,44.05,44.1,44.05,44.1,31100.0,37.7156,37.7584,37.7156,37.7584,31100.0
2012-06-20 10:15:00,44.09,44.12,44.08,44.09,21800.0,37.7498,37.7755,37.7412,37.7498,21800.0
2012-06-20 10:20:00,44.09,44.1,44.0,44.01,20500.0,37.7498,37.7584,37.6727,37.6813,20500.0
2012-06-20 10:25:00,44.02,44.09,44.02,44.07,21700.0,37.6899,37.7498,37.6899,37.7327,21700.0
2012-06-20 10:30:00,44.07,44.09,44.05,44.05,83300.0,37.7327,37.7498,37.7156,37.7156,83300.0
2012-06-20 10:35:00,44.05,44.06,44.01,44.03,179400.0,37.7156,37.7241,37.6813,37.6984,179400.0
2012-06-20 10:40:00,44.02,44.04,44.0,44.03,20900.0,37.6899,37.707,37.6727,37.6984,20900.0
2012-06-20 10:45:00,44.03,44.05,44.02,44.02,21500.0,37.6984,37.7156,37.6899,37.6899,21500.0
2012-06-20 10:50:00,44.03,44.04,44.02,44.04,17900.0,37.6984,37.707,37.6899,37.707,17900.0
2012-06-20 10:55:00,44.03,44.06,44.01,44.02,33200.0,37.6984,37.7241,37.6813,37.6899,33200.0
2012-06-20 11:00:00,44.02,44.06,44.02,44.06,32400.0,37.6899,37.7241,37.6899,37.7241,32400.0
2012-06-20 11:05:00,44.05,44.09,44.03,44.04,53000.0,37.7156,37.7498,37.6984,37.707,53000.0
2012-06-20 11:10:00,44.04,44.1,44.04,44.07,31400.0,37.707,37.7584,37.707,37.7327,31400.0
2012-06-20 11:15:00,44.07,44.08,44.05,44.05,18400.0,37.7327,37.7412,37.7156,37.7156,18400.0
2012-06-20 11:20:00,44.06,44.08,44.05,44.05,17100.0,37.7241,37.7412,37.7156,37.7156,17100.0
2012-06-20 11:25:00,44.05,44.09,44.05,44.09,33800.0,37.7156,37.7498,37.7156,37.7498,33800.0
2012-06-20 11:30:00,44.09,44.1,44.07,44.08,26100.0,37.7498,37.7584,37.7327,37.7412,26100.0
2012-06-20 11:35:00,44.08,44.09,44.05,44.06,16000.0,37.7412,37.7498,37.7156,37.7241,16000.0
2012-06-20 11:40:00,44.06,44.1,44.06,44.1,19000.0,37.7241,37.7584,37.7241,37.7584,19000.0
2012-06-20 11:45:00,44.09,44.09,44.07,44.08,20300.0,37.7498,37.7498,37.7327,37.7412,20300.0
2012-06-20 11:50:00,44.07,44.07,44.05,44.06,15400.0,37.7327,37.7327,37.7156,37.7241,15400.0
2012-06-20 11:55:00,44.05,44.06,44.01,44.01,17500.0,37.7156,37.7241,37.6813,37.6813,17500.0
2012-06-20 12:00:00,44.0,44.0,43.97,43.97,21800.0,37.6727,37.6727,37.6471,37.6471,21800.0
2012-06-20 12:05:00,43.97,43.97,43.93,43.94,23300.0,37.6471,37.6471,37.6128,37.6214,23300.0
2012-06-20 12:10:00,43.93,43.95,43.93,43.94,43300.0,37.6128,37.6299,37.6128,37.6214,43300.0
2012-06-20 12:15:00,43.94,43.99,43.94,43.98,22400.0,37.6214,37.6642,37.6214,37.6556,22400.0
2012-06-20 12:20:00,43.98,43.99,43.93,43.93,8700.0,37.6556,37.6642,37.6128,37.6128,8700.0
2012-06-20 12:25:00,43.92,43.95,43.88,43.95,20200.0,37.6043,37.6299,37.57,37.6299,20200.0
2012-06-20 12:30:00,43.95,44.01,43.72,43.86,788900.0,37.6299,37.6813,37.433,37.5529,788900.0
2012-06-20 12:35:00,43.87,43.87,43.74,43.83,177100.0,37.5614,37.5614,37.4501,37.5272,177100.0
2012-06-20 12:40:00,43.82,43.97,43.8,43.97,99300.0,37.5186,37.6471,37.5015,37.6471,99300.0
2012-06-20 12:45:00,43.98,44.08,43.97,44.0,141900.0,37.6556,37.7412,37.6471,37.6727,141900.0
2012-06-20 12:50:00,44.01,44.07,43.95,44.04,68300.0,37.6813,37.7327,37.6299,37.707,68300.0
2012-06-20 12:55:00,44.05,44.12,44.03,44.08,60400.0,37.7156,37.7755,37.6984,37.7412,60400.0
2012-06-20 13:00:00,44.09,44.2,44.09,44.2,682800.0,37.7498,37.844,37.7498,37.844,682800.0
2012-06-20 13:05:00,44.19,44.28,44.16,44.25,399500.0,37.8354,37.9125,37.8097,37.8868,399500.0
2012-06-20 13:10:00,44.25,44.25,44.16,44.17,156200.0,37.8868,37.8868,37.8097,37.8183,156200.0
2012-06-20 13:15:00,44.17,44.24,44.15,44.15,79200.0,37.8183,37.8782,37.8012,37.8012,79200.0
2012-06-20 13:20:00,44.14,44.2,44.14,44.17,49800.0,37.7926,37.844,37.7926,37.8183,49800.0
2012-06-20 13:25:00,44.18,44.2,44.13,44.16,61400.0,37.8269,37.844,37.7841,37.8097,61400.0
2012-06-20 13:30:00,44.17,44.2,44.11,44.12,68800.0,37.8183,37.844,37.7669,37.7755,68800.0
2012-06-20 13:35:00,44.12,44.15,44.08,44.11,61900.0,37.7755,37.8012,37.7412,37.7669,61900.0
2012-06-20 13:40:00,44.1,44.13,44.09,44.13,15900.0,37.7584,37.7841,37.7498,37.7841,15900.0
2012-06-20 13:45:00,44.14,44.16,44.12,44.15,38200.0,37.7926,37.8097,37.7755,37.8012,38200.0
2012-06-20 13:50:00,44.14,44.14,44.1,44.1,17900.0,37.7926,37.7926,37.7584,37.7584,17900.0
2012-06-20 13:55:00,44.1,44.16,44.08,44.16,43200.0,37.7584,37.8097,37.7412,37.8097,43200.0
2012-06-20 14:00:00,44.16,44.16,44.07,44.12,82300.0,37.8097,37.8097,37.7327,37.7755,82300.0
2012-06-20 14:05:00,44.12,44.15,44.1,44.14,31400.0,37.7755,37.8012,37.7584,37.7926,31400.0
2012-06-20 14:10:00,44.14,44.19,44.13,44.13,48500.0,37.7926,37.8354,37.7841,37.7841,48500.0
2012-06-20 14:15:00,44.14,44.19,44.04,44.04,141100.0,37.7926,37.8354,37.707,37.707,141100.0
2012-06-20 14:20:00,44.03,44.09,43.95,44.01,228100.0,37.6984,37.7498,37.6299,37.6813,228100.0
2012-06-20 14:25:00,44.01,44.02,43.96,43.99,141500.0,37.6813,37.6899,37.6385,37.6642,141500.0
2012-06-20 14:30:00,43.99,44.06,43.99,44.0,99900.0,37.6642,37.7241,37.6642,37.6727,99900.0
2012-06-20 14:35:00,44.0,44.08,44.0,44.02,92700.0,37.6727,37.7412,37.6727,37.6899,92700.0
2012-06-20 14:40:00,44.01,44.02,43.95,43.96,192000.0,37.6813,37.6899,37.6299,37.6385,192000.0
2012-06-20 14:45:00,43.96,43.96,43.85,43.93,104600.0,37.6385,37.6385,37.5443,37.6128,104600.0
2012-06-20 14:50:00,43.93,43.96,43.89,43.96,69100.0,37.6128,37.6385,37.5786,37.6385,69100.0
2012-06-20 14:55:00,43.96,43.99,43.94,43.96,47700.0,37.6385,37.6642,37.6214,37.6385,47700.0
2012-06-20 15:00:00,43.97,43.98,43.91,43.91,64500.0,37.6471,37.6556,37.5957,37.5957,64500.0
2012-06-20 15:05:00,43.92,43.93,43.86,43.88,59000.0,37.6043,37.6128,37.5529,37.57,59000.0
2012-06-20 15:10:00,43.87,43.95,43.85,43.93,57400.0,37.5614,37.6299,37.5443,37.6128,57400.0
2012-06-20 15:15:00,43.93,43.95,43.84,43.84,54200.0,37.6128,37.6299,37.5358,37.5358,54200.0
2012-06-20 15:20:00,43.84,43.9,43.83,43.9,62100.0,37.5358,37.5871,37.5272,37.5871,62100.0
2012-06-20 15:25:00,43.9,44.0,43.9,43.98,185000.0,37.5871,37.6727,37.5871,37.6556,185000.0
2012-06-20 15:30:00,43.98,44.02,43.93,43.97,137300.0,37.6556,37.6899,37.6128,37.6471,137300.0
2012-06-20 15:35:00,43.97,44.02,43.94,43.97,87600.0,37.6471,37.6899,37.6214,37.6471,87600.0
2012-06-20 15:40:00,43.97,44.09,43.95,44.09,70200.0,37.6471,37.7498,37.6299,37.7498,70200.0
2012-06-20 15:45:00,44.09,44.1,44.04,44.07,132200.0,37.7498,37.7584,37.707,37.7327,132200.0
2012-06-20 15:50:00,44.07,44.08,44.0,44.05,130100.0,37.7327,37.7412,37.6727,37.7156,130100.0
2012-06-20 15:55:00,44.05,44.1,44.04,44.1,259700.0,37.7156,37.7584,37.707,37.7584,259700.0
2012-06-21 09:30:00,44.14,44.14,44.06,44.08,60000.0,37.7926,37.7926,37.7241,37.7412,60000.0
2012-06-21 09:35:00,44.08,44.13,44.03,44.03,62200.0,37.7412,37.7841,37.6984,37.6984,62200.0
2012-06-21 09:40:00,44.04,44.06,44.0,44.01,28300.0,37.707,37.7241,37.6727,37.6813,28300.0
2012-06-21 09:45:00,44.01,44.02,43.97,43.97,33000.0,37.6813,37.6899,37.6471,37.6471,33000.0
2012-06-21 09:50:00,43.97,44.03,43.96,44.01,30900.0,37.6471,37.6984,37.6385,37.6813,30900.0
2012-06-21 09:55:00,44.02,44.03,43.97,43.97,24500.0,37.6899,37.6984,37.6471,37.6471,24500.0
2012-06-21 10:00:00,43.96,43.97,43.79,43.79,128900.0,37.6385,37.6471,37.4929,37.4929,128900.0
2012-06-21 10:05:00,43.77,43.79,43.73,43.75,348400.0,37.4758,37.4929,37.4416,37.4587,348400.0
2012-06-21 10:10:00,43.75,43.81,43.73,43.77,144100.0,37.4587,37.5101,37.4416,37.4758,144100.0
2012-06-21 10:15:00,43.78,43.81,43.77,43.78,46800.0,37.4844,37.5101,37.4758,37.4844,46800.0
2012-06-21 10:20:00,43.78,43.83,43.75,43.78,57200.0,37.4844,37.5272,37.4587,37.4844,57200.0
2012-06-21 10:25:00,43.78,43.78,43.73,43.77,68100.0,37.4844,37.4844,37.4416,37.4758,68100.0
2012-06-21 10:30:00,43.76,43.82,43.74,43.82,83500.0,37.4673,37.5186,37.4501,37.5186,83500.0
2012-06-21 10:35:00,43.82,43.82,43.77,43.78,48200.0,37.5186,37.5186,37.4758,37.4844,48200.0
2012-06-21 10:40:00,43.78,43.84,43.76,43.84,88900.0,37.4844,37.5358,37.4673,37.5358,88900.0
2012-06-21 10:45:00,43.84,43.86,43.84,43.85,187600.0,37.5358,37.5529,37.5358,37.5443,187600.0
2012-06-21 10:50:00,43.85,43.9,43.84,43.89,44200.0,37.5443,37.5871,37.5358,37.5786,44200.0
2012-06-21 10:55:00,43.89,43.89,43.82,43.84,29700.0,37.5786,37.5786,37.5186,37.5358,29700.0
2012-06-21 11:00:00,43.83,43.83,43.69,43.7,54000.0,37.5272,37.5272,37.4073,37.4159,54000.0
2012-06-21 11:05:00,43.7,43.7,43.62,43.62,61300.0,37.4159,37.4159,37.3474,37.3474,61300.0
2012-06-21 11:10:00,43.62,43.64,43.59,43.6,36900.0,37.3474,37.3645,37.3217,37.3303,36900.0
2012-06-21 11:15:00,43.59,43.66,43.59,43.66,63600.0,37.3217,37.3816,37.3217,37.3816,63600.0
2012-06-21 11:20:00,43.66,43.68,43.64,43.65,70100.0,37.3816,37.3988,37.3645,37.3731,70100.0
2012-06-21 11:25:00,43.65,43.65,43.57,43.61,104600.0,37.3731,37.3731,37.3046,37.3388,104600.0
2012-06-21 11:30:00,43.6,43.6,43.57,43.59,91200.0,37.3303,37.3303,37.3046,37.3217,91200.0
2012-06-21 11:35:00,43.59,43.6,43.55,43.58,101500.0,37.3217,37.3303,37.2875,37.3131,101500.0
2012-06-21 11:40:00,43.58,43.58,43.52,43.56,109700.0,37.3131,37.3131,37.2618,37.296,109700.0
2012-06-21 11:45:00,43.56,43.57,43.54,43.55,60700.0,37.296,37.3046,37.2789,37.2875,60700.0
2012-06-21 11:50:00,43.55,43.64,43.55,43.63,140700.0,37.2875,37.3645,37.2875,37.356,140700.0
2012-06-21 11:55:00,43.63,43.65,43.6,43.63,62800.0,37.356,37.3731,37.3303,37.356,62800.0
2012-06-21 12:00:00,43.63,43.64,43.57,43.59,141800.0,37.356,37.3645,37.3046,37.3217,141800.0
2012-06-21 12:05:00,43.58,43.59,43.55,43.58,28200.0,37.3131,37.3217,37.2875,37.3131,28200.0
2012-06-21 12:10:00,43.59,43.6,43.57,43.58,34300.0,37.3217,37.3303,37.3046,37.3131,34300.0
2012-06-21 12:15:00,43.58,43.58,43.53,43.56,45800.0,37.3131,37.3131,37.2703,37.296,45800.0
2012-06-21 12:20:00,43.57,43.57,43.46,43.46,62700.0,37.3046,37.3046,37.2104,37.2104,62700.0
2012-06-21 12:25:00,43.47,43.47,43.35,43.36,72400.0,37.219,37.219,37.1162,37.1248,72400.0
2012-06-21 12:30:00,43.36,43.39,43.36,43.37,57600.0,37.1248,37.1505,37.1248,37.1333,57600.0
2012-06-21 12:35:00,43.38,43.42,43.38,43.39,54100.0,37.1419,37.1762,37.1419,37.1505,54100.0
2012-06-21 12:40:00,43.39,43.39,43.34,43.35,70600.0,37.1505,37.1505,37.1077,37.1162,70600.0
2012-06-21 12:45:00,43.35,43.41,43.35,43.41,26400.0,37.1162,37.1676,37.1162,37.1676,26400.0
2012-06-21 12:50:00,43.41,43.43,43.4,43.42,29000.0,37.1676,37.1847,37.159,37.1762,29000.0
2012-06-21 12:55:00,43.41,43.42,43.4,43.41,5100.0,37.1676,37.1762,37.159,37.1676,5100.0
2012-06-21 13:00:00,43.41,43.43,43.39,43.42,33600.0,37.1676,37.1847,37.1505,37.1762,33600.0
2012-06-21 13:05:00,43.42,43.44,43.41,43.42,20100.0,37.1762,37.1933,37.1676,37.1762,20100.0
2012-06-21 13:10:00,43.41,43.41,43.35,43.36,45000.0,37.1676,37.1676,37.1162,37.1248,45000.0
2012-06-21 13:15:00,43.37,43.4,43.35,43.35,27300.0,37.1333,37.159,37.1162,37.1162,27300.0
2012-06-21 13:20:00,43.34,43.4,43.33,43.35,21300.0,37.1077,37.159,37.0991,37.1162,21300.0
2012-06-21 13:25:00,43.34,43.35,43.31,43.32,31700.0,37.1077,37.1162,37.082,37.0905,31700.0
2012-06-21 13:30:00,43.31,43.37,43.31,43.35,24400.0,37.082,37.1333,37.082,37.1162,24400.0
2012-06-21 13:35:00,43.35,43.35,43.3,43.31,52200.0,37.1162,37.1162,37.0734,37.082,52200.0
2012-06-21 13:40:00,43.3,43.31,43.25,43.28,26700.0,37.0734,37.082,37.0306,37.0563,26700.0
2012-06-21 13:45:00,43.29,43.31,43.26,43.27,56200.0,37.0648,37.082,37.0392,37.0477,56200.0
2012-06-21 13:50:00,43.27,43.31,43.26,43.31,19800.0,37.0477,37.082,37.0392,37.082,19800.0
2012-06-21 13:55:00,43.32,43.35,43.3,43.3,24200.0,37.0905,37.1162,37.0734,37.0734,24200.0
2012-06-21 14:00:00,43.29,43.3,43.27,43.27,23200.0,37.0648,37.0734,37.0477,37.0477,23200.0
2012-06-21 14:05:00,43.27,43.28,43.23,43.24,13600.0,37.0477,37.0563,37.0135,37.022,13600.0
2012-06-21 14:10:00,43.24,43.24,43.2,43.21,41100.0,37.022,37.022,36.9878,36.9964,41100.0
2012-06-21 14:15:00,43.21,43.22,43.19,43.2,28500.0,36.9964,37.0049,36.9792,36.9878,28500.0
2012-06-21 14:20:00,43.19,43.2,43.14,43.15,42300.0,36.9792,36.9878,36.9364,36.945,42300.0
2012-06-21 14:25:00,43.15,43.18,43.12,43.17,59900.0,36.945,36.9707,36.9193,36.9621,59900.0
2012-06-21 14:30:00,43.17,43.18,43.16,43.17,18400.0,36.9621,36.9707,36.9535,36.9621,18400.0
2012-06-21 14:35:00,43.17,43.18,43.14,43.17,33600.0,36.9621,36.9707,36.9364,36.9621,33600.0
2012-06-21 14:40:00,43.18,43.26,43.17,43.26,97200.0,36.9707,37.0392,36.9621,37.0392,97200.0
2012-06-21 14:45:00,43.27,43.29,43.24,43.28,739200.0,37.0477,37.0648,37.022,37.0563,739200.0
2012-06-21 14:50:00,43.29,43.3,43.27,43.27,17800.0,37.0648,37.0734,37.0477,37.0477,17800.0
2012-06-21 14:55:00,43.27,43.29,43.24,43.27,25100.0,37.0477,37.0648,37.022,37.0477,25100.0
2012-06-21 15:00:00,43.26,43.27,43.24,43.24,100000.0,37.0392,37.0477,37.022,37.022,100000.0
2012-06-21 15:05:00,43.24,43.25,43.21,43.24,59800.0,37.022,37.0306,36.9964,37.022,59800.0
2012-06-21 15:10:00,43.24,43.25,43.2,43.25,647600.0,37.022,37.0306,36.9878,37.0306,647600.0
2012-06-21 15:15:00,43.24,43.25,43.17,43.18,250900.0,37.022,37.0306,36.9621,36.9707,250900.0
2012-06-21 15:20:00,43.18,43.19,43.12,43.19,106000.0,36.9707,36.9792,36.9193,36.9792,106000.0
2012-06-21 15:25:00,43.19,43.24,43.19,43.22,305500.0,36.9792,37.022,36.9792,37.0049,305500.0
2012-06-21 15:30:00,43.21,43.22,43.13,43.15,98800.0,36.9964,37.0049,36.9279,36.945,98800.0
2012-06-21 15:35:00,43.15,43.27,43.14,43.21,145600.0,36.945,37.0477,36.9364,36.9964,145600.0
2012-06-21 15:40:00,43.21,43.21,43.16,43.19,139000.0,36.9964,36.9964,36.9535,36.9792,139000.0
2012-06-21 15:45:00,43.18,43.18,43.09,43.13,220300.0,36.9707,36.9707,36.8936,36.9279,220300.0
2012-06-21 15:50:00,43.13,43.16,43.08,43.11,271600.0,36.9279,36.9535,36.885,36.9107,271600.0
2012-06-21 15:55:00,43.12,43.15,43.08,43.11,544500.0,36.9193,36.945,36.885,36.9107,544500.0
2012-06-22 09:30:00,43.26,43.33,43.25,43.28,56800.0,37.0392,37.0991,37.0306,37.0563,56800.0
2012-06-22 09:35:00,43.28,43.3,43.16,43.2,58500.0,37.0563,37.0734,36.9535,36.9878,58500.0
2012-06-22 09:40:00,43.19,43.19,43.11,43.18,41600.0,36.9792,36.9792,36.9107,36.9707,41600.0
2012-06-22 09:45:00,43.17,43.17,43.1,43.14,50200.0,36.9621,36.9621,36.9022,36.9364,50200.0
2012-06-22 09:50:00,43.14,43.17,43.09,43.16,25400.0,36.9364,36.9621,36.8936,36.9535,25400.0
2012-06-22 09:55:00,43.17,43.18,43.11,43.14,60300.0,36.9621,36.9707,36.9107,36.9364,60300.0
2012-06-22 10:00:00,43.15,43.22,43.15,43.22,49300.0,36.945,37.0049,36.945,37.0049,49300.0
2012-06-22 10:05:00,43.22,43.27,43.21,43.22,23600.0,37.0049,37.0477,36.9964,37.0049,23600.0
2012-06-22 10:10:00,43.23,43.27,43.23,43.25,21300.0,37.0135,37.0477,37.0135,37.0306,21300.0
2012-06-22 10:15:00,43.26,43.26,43.2,43.2,104200.0,37.0392,37.0392,36.9878,36.9878,104200.0
2012-06-22 10:20:00,43.2,43.23,43.2,43.22,23100.0,36.9878,37.0135,36.9878,37.0049,23100.0
2012-06-22 10:25:00,43.23,43.24,43.16,43.16,25400.0,37.0135,37.022,36.9535,36.9535,25400.0
2012-06-22 10:30:00,43.16,43.17,43.13,43.17,22000.0,36.9535,36.9621,36.9279,36.9621,22000.0
2012-06-22 10:35:00,43.17,43.19,43.12,43.12,32000.0,36.9621,36.9792,36.9193,36.9193,32000.0
2012-06-22 10:40:00,43.11,43.16,43.11,43.12,33300.0,36.9107,36.9535,36.9107,36.9193,33300.0
2012-06-22 10:45:00,43.12,43.14,43.11,43.12,12400.0,36.9193,36.9364,36.9107,36.9193,12400.0
2012-06-22 10:50:00,43.12,43.22,43.12,43.22,19100.0,36.9193,37.0049,36.9193,37.0049,19100.0
2012-06-22 10:55:00,43.23,43.24,43.2,43.2,14500.0,37.0135,37.022,36.9878,36.9878,14500.0
2012-06-22 11:00:00,43.21,43.28,43.18,43.27,147200.0,36.9964,37.0563,36.9707,37.0477,147200.0
2012-06-22 11:05:00,43.27,43.27,43.23,43.24,18400.0,37.0477,37.0477,37.0135,37.022,18400.0
2012-06-22 11:10:00,43.26,43.29,43.24,43.26,446200.0,37.0392,37.0648,37.022,37.0392,446200.0
2012-06-22 11:15:00,43.27,43.28,43.23,43.27,22600.0,37.0477,37.0563,37.0135,37.0477,22600.0
2012-06-22 11:20:00,43.27,43.28,43.24,43.24,41400.0,37.0477,37.0563,37.022,37.022,41400.0
2012-06-22 11:25:00,43.24,43.25,43.2,43.2,69200.0,37.022,37.0306,36.9878,36.9878,69200.0
2012-06-22 11:30:00,43.2,43.26,43.2,43.24,19800.0,36.9878,37.0392,36.9878,37.022,19800.0
2012-06-22 11:35:00,43.24,43.24,43.22,43.22,12300.0,37.022,37.022,37.0049,37.0049,12300.0
2012-06-22 11:40:00,43.24,43.24,43.2,43.22,8100.0,37.022,37.022,36.9878,37.0049,8100.0
2012-06-22 11:45:00,43.22,43.23,43.19,43.19,6400.0,37.0049,37.0135,36.9792,36.9792,6400.0
2012-06-22 11:50:00,43.2,43.2,43.17,43.17,19700.0,36.9878,36.9878,36.9621,36.9621,19700.0
2012-06-22 11:55:00,43.17,43.18,43.16,43.18,19000.0,36.9621,36.9707,36.9535,36.9707,19000.0
2012-06-22 12:00:00,43.2,43.21,43.18,43.18,17400.0,36.9878,36.9964,36.9707,36.9707,17400.0
2012-06-22 12:05:00,43.19,43.19,43.14,43.15,14500.0,36.9792,36.9792,36.9364,36.945,14500.0
2012-06-22 12:10:00,43.15,43.19,43.14,43.18,14900.0,36.945,36.9792,36.9364,36.9707,14900.0
2012-06-22 12:15:00,43.17,43.2,43.16,43.19,132200.0,36.9621,36.9878,36.9535,36.9792,132200.0
2012-06-22 12:20:00,43.19,43.19,43.11,43.11,22800.0,36.9792,36.9792,36.9107,36.9107,22800.0
2012-06-22 12:25:00,43.12,43.18,43.12,43.16,32800.0,36.9193,36.9707,36.9193,36.9535,32800.0
2012-06-22 12:30:00,43.16,43.16,43.14,43.15,18100.0,36.9535,36.9535,36.9364,36.945,18100.0
2012-06-22 12:35:00,43.15,43.15,43.13,43.13,25200.0,36.945,36.945,36.9279,36.9279,25200.0
2012-06-22 12:40:00,43.13,43.16,43.12,43.16,18000.0,36.9279,36.9535,36.9193,36.9535,18000.0
2012-06-22 12:45:00,43.16,43.18,43.15,43.16,17100.0,36.9535,36.9707,36.945,36.9535,17100.0
2012-06-22 12:50:00,43.16,43.17,43.15,43.16,19300.0,36.9535,36.9621,36.945,36.9535,19300.0
2012-06-22 12:55:00,43.15,43.16,43.14,43.14,22200.0,36.945,36.9535,36.9364,36.9364,22200.0
2012-06-22 13:00:00,43.15,43.16,43.1,43.1,18100.0,36.945,36.9535,36.9022,36.9022,18100.0
2012-06-22 13:05:00,43.1,43.12,43.09,43.12,26500.0,36.9022,36.9193,36.8936,36.9193,26500.0
2012-06-22 13:10:00,43.11,43.11,43.1,43.11,5700.0,36.9107,36.9107,36.9022,36.9107,5700.0
2012-06-22 13:15:00,43.12,43.14,43.1,43.1,6800.0,36.9193,36.9364,36.9022,36.9022,6800.0
2012-06-22 13:20:00,43.11,43.12,43.1,43.11,8900.0,36.9107,36.9193,36.9022,36.9107,8900.0
2012-06-22 13:25:00,43.11,43.14,43.11,43.12,5200.0,36.9107,36.9364,36.9107,36.9193,5200.0
2012-06-22 13:30:00,43.12,43.13,43.12,43.13,2900.0,36.9193,36.9279,36.9193,36.9279,2900.0
2012-06-22 13:35:00,43.13,43.16,43.13,43.16,9700.0,36.9279,36.9535,36.9279,36.9535,9700.0
2012-06-22 13:40:00,43.15,43.17,43.15,43.17,3900.0,36.945,36.9621,36.945,36.9621,3900.0
2012-06-22 13:45:00,43.17,43.19,43.17,43.18,8200.0,36.9621,36.9792,36.9621,36.9707,8200.0
2012-06-22 13:50:00,43.17,43.17,43.15,43.17,4900.0,36.9621,36.9621,36.945,36.9621,4900.0
2012-06-22 13:55:00,43.18,43.2,43.18,43.2,3300.0,36.9707,36.9878,36.9707,36.9878,3300.0
2012-06-22 14:00:00,43.2,43.23,43.2,43.22,16500.0,36.9878,37.0135,36.9878,37.0049,16500.0
2012-06-22 14:05:00,43.22,43.26,43.22,43.23,65300.0,37.0049,37.0392,37.0049,37.0135,65300.0
2012-06-22 14:10:00,43.23,43.23,43.22,43.22,7800.0,37.0135,37.0135,37.0049,37.0049,7800.0
2012-06-22 14:15:00,43.21,43.22,43.21,43.21,17500.0,36.9964,37.0049,36.9964,36.9964,17500.0
2012-06-22 14:20:00,43.21,43.22,43.21,43.21,7700.0,36.9964,37.0049,36.9964,36.9964,7700.0
2012-06-22 14:25:00,43.21,43.25,43.21,43.25,6300.0,36.9964,37.0306,36.9964,37.0306,6300.0
2012-06-22 14:30:00,43.25,43.25,43.23,43.25,19900.0,37.0306,37.0306,37.0135,37.0306,19900.0
2012-06-22 14:35:00,43.26,43.27,43.25,43.26,54300.0,37.0392,37.0477,37.0306,37.0392,54300.0
2012-06-22 14:40:00,43.26,43.29,43.26,43.28,74600.0,37.0392,37.0648,37.0392,37.0563,74600.0
2012-06-22 14:45:00,43.28,43.3,43.27,43.3,26500.0,37.0563,37.0734,37.0477,37.0734,26500.0
2012-06-22 14:50:00,43.3,43.34,43.29,43.31,114400.0,37.0734,37.1077,37.0648,37.082,114400.0
2012-06-22 14:55:00,43.31,43.34,43.31,43.33,17700.0,37.082,37.1077,37.082,37.0991,17700.0
2012-06-22 15:00:00,43.33,43.34,43.3,43.3,12200.0,37.0991,37.1077,37.0734,37.0734,12200.0
2012-06-22 15:05:00,43.3,43.3,43.28,43.3,15100.0,37.0734,37.0734,37.0563,37.0734,15100.0
2012-06-22 15:10:00,43.3,43.37,43.3,43.35,35700.0,37.0734,37.1333,37.0734,37.1162,35700.0
2012-06-22 15:15:00,43.35,43.35,43.28,43.3,30700.0,37.1162,37.1162,37.0563,37.0734,30700.0
2012-06-22 15:20:00,43.3,43.31,43.28,43.3,39400.0,37.0734,37.082,37.0563,37.0734,39400.0
2012-06-22 15:25:00,43.3,43.3,43.28,43.3,30500.0,37.0734,37.0734,37.0563,37.0734,30500.0
2012-06-22 15:30:00,43.3,43.33,43.27,43.27,82800.0,37.0734,37.0991,37.0477,37.0477,82800.0
2012-06-22 15:35:00,43.27,43.33,43.27,43.31,88700.0,37.0477,37.0991,37.0477,37.082,88700.0
2012-06-22 15:40:00,43.32,43.35,43.3,43.33,91200.0,37.0905,37.1162,37.0734,37.0991,91200.0
2012-06-22 15:45:00,43.33,43.37,43.33,43.36,110700.0,37.0991,37.1333,37.0991,37.1248,110700.0
2012-06-22 15:50:00,43.36,43.39,43.32,43.38,119000.0,37.1248,37.1505,37.0905,37.1419,119000.0
2012-06-22 15:55:00,43.39,43.39,43.3,43.32,487000.0,37.1505,37.1505,37.0734,37.0905,487000.0
2012-06-25 09:30:00,42.89,43.01,42.79,42.8,209400.0,36.7224,36.8251,36.6367,36.6453,209400.0
2012-06-25 09:35:00,42.79,42.85,42.76,42.8,231800.0,36.6367,36.6881,36.6111,36.6453,231800.0
2012-06-25 09:40:00,42.8,42.8,42.69,42.72,463200.0,36.6453,36.6453,36.5511,36.5768,463200.0
2012-06-25 09:45:00,42.73,42.86,42.73,42.8,826100.0,36.5854,36.6967,36.5854,36.6453,826100.0
2012-06-25 09:50:00,42.79,42.79,42.72,42.73,131400.0,36.6367,36.6367,36.5768,36.5854,131400.0
2012-06-25 09:55:00,42.73,42.8,42.72,42.77,286700.0,36.5854,36.6453,36.5768,36.6196,286700.0
2012-06-25 10:00:00,42.79,42.87,42.78,42.8,274000.0,36.6367,36.7052,36.6282,36.6453,274000.0
2012-06-25 10:05:00,42.79,42.87,42.77,42.78,154300.0,36.6367,36.7052,36.6196,36.6282,154300.0
2012-06-25 10:10:00,42.8,42.83,42.77,42.83,62100.0,36.6453,36.671,36.6196,36.671,62100.0
2012-06-25 10:15:00,42.83,42.83,42.74,42.77,60700.0,36.671,36.671,36.5939,36.6196,60700.0
2012-06-25 10:20:00,42.76,42.77,42.7,42.73,30000.0,36.6111,36.6196,36.5597,36.5854,30000.0
2012-06-25 10:25:00,42.72,42.73,42.66,42.66,25700.0,36.5768,36.5854,36.5254,36.5254,25700.0
2012-06-25 10:30:00,42.66,42.71,42.66,42.69,26400.0,36.5254,36.5683,36.5254,36.5511,26400.0
2012-06-25 10:35:00,42.7,42.72,42.67,42.68,53600.0,36.5597,36.5768,36.534,36.5426,53600.0
2012-06-25 10:40:00,42.68,42.68,42.64,42.67,580300.0,36.5426,36.5426,36.5083,36.534,580300.0
2012-06-25 10:45:00,42.66,42.7,42.64,42.7,69800.0,36.5254,36.5597,36.5083,36.5597,69800.0
2012-06-25 10:50:00,42.69,42.75,42.68,42.75,47500.0,36.5511,36.6025,36.5426,36.6025,47500.0
2012-06-25 10:55:00,42.75,42.77,42.72,42.74,30600.0,36.6025,36.6196,36.5768,36.5939,30600.0
2012-06-25 11:00:00,42.74,42.74,42.68,42.69,39500.0,36.5939,36.5939,36.5426,36.5511,39500.0
2012-06-25 11:05:00,42.68,42.69,42.64,42.67,43100.0,36.5426,36.5511,36.5083,36.534,43100.0
2012-06-25 11:10:00,42.68,42.7,42.65,42.65,31500.0,36.5426,36.5597,36.5169,36.5169,31500.0
2012-06-25 11:15:00,42.65,42.71,42.65,42.7,41100.0,36.5169,36.5683,36.5169,36.5597,41100.0
2012-06-25 11:20:00,42.71,42.73,42.7,42.71,70300.0,36.5683,36.5854,36.5597,36.5683,70300.0
2012-06-25 11:25:00,42.71,42.71,42.64,42.65,220800.0,36.5683,36.5683,36.5083,36.5169,220800.0
2012-06-25 11:30:00,42.64,42.64,42.57,42.57,59100.0,36.5083,36.5083,36.4484,36.4484,59100.0
2012-06-25 11:35:00,42.56,42.57,42.54,42.54,30600.0,36.4398,36.4484,36.4227,36.4227,30600.0
2012-06-25 11:40:00,42.54,42.57,42.52,42.56,44200.0,36.4227,36.4484,36.4056,36.4398,44200.0
2012-06-25 11:45:00,42.56,42.58,42.55,42.55,24500.0,36.4398,36.4569,36.4313,36.4313,24500.0
2012-06-25 11:50:00,42.56,42.57,42.54,42.56,18100.0,36.4398,36.4484,36.4227,36.4398,18100.0
2012-06-25 11:55:00,42.56,42.56,42.5,42.5,157200.0,36.4398,36.4398,36.3884,36.3884,157200.0
2012-06-25 12:00:00,42.5,42.53,42.47,42.52,28900.0,36.3884,36.4141,36.3628,36.4056,28900.0
2012-06-25 12:05:00,42.51,42.53,42.51,42.53,13100.0,36.397,36.4141,36.397,36.4141,13100.0
2012-06-25 12:10:00,42.54,42.55,42.53,42.53,21500.0,36.4227,36.4313,36.4141,36.4141,21500.0
2012-06-25 12:15:00,42.53,42.65,42.53,42.65,16300.0,36.4141,36.5169,36.4141,36.5169,16300.0
2012-06-25 12:20:00,42.66,42.66,42.65,42.65,28700.0,36.5254,36.5254,36.5169,36.5169,28700.0
2012-06-25 12:25:00,42.65,42.65,42.62,42.62,22700.0,36.5169,36.5169,36.4912,36.4912,22700.0
2012-06-25 12:30:00,42.62,42.64,42.61,42.63,16100.0,36.4912,36.5083,36.4826,36.4998,16100.0
2012-06-25 12:35:00,42.62,42.62,42.6,42.6,13300.0,36.4912,36.4912,36.4741,36.4741,13300.0
2012-06-25 12:40:00,42.6,42.65,42.6,42.65,26300.0,36.4741,36.5169,36.4741,36.5169,26300.0
2012-06-25 12:45:00,42.65,42.65,42.62,42.63,20200.0,36.5169,36.5169,36.4912,36.4998,20200.0
2012-06-25 12:50:00,42.62,42.64,42.62,42.63,13300.0,36.4912,36.5083,36.4912,36.4998,13300.0
2012-06-25 12:55:00,42.63,42.65,42.62,42.62,20500.0,36.4998,36.5169,36.4912,36.4912,20500.0
2012-06-25 13:00:00,42.62,42.62,42.57,42.57,16800.0,36.4912,36.4912,36.4484,36.4484,16800.0
2012-06-25 13:05:00,42.57,42.61,42.56,42.58,43900.0,36.4484,36.4826,36.4398,36.4569,43900.0
2012-06-25 13:10:00,42.58,42.59,42.57,42.58,85100.0,36.4569,36.4655,36.4484,36.4569,85100.0
2012-06-25 13:15:00,42.58,42.59,42.56,42.59,98900.0,36.4569,36.4655,36.4398,36.4655,98900.0
2012-06-25 13:20:00,42.58,42.6,42.58,42.58,73100.0,36.4569,36.4741,36.4569,36.4569,73100.0
2012-06-25 13:25:00,42.58,42.64,42.58,42.64,32800.0,36.4569,36.5083,36.4569,36.5083,32800.0
2012-06-25 13:30:00,42.63,42.7,42.61,42.68,60400.0,36.4998,36.5597,36.4826,36.5426,60400.0
2012-06-25 13:35:00,42.69,42.71,42.68,42.7,72400.0,36.5511,36.5683,36.5426,36.5597,72400.0
2012-06-25 13:40:00,42.7,42.7,42.67,42.67,11600.0,36.5597,36.5597,36.534,36.534,11600.0
2012-06-25 13:45:00,42.67,42.69,42.66,42.68,88300.0,36.534,36.5511,36.5254,36.5426,88300.0
2012-06-25 13:50:00,42.66,42.67,42.65,42.65,11400.0,36.5254,36.534,36.5169,36.5169,11400.0
2012-06-25 13:55:00,42.66,42.7,42.65,42.7,33800.0,36.5254,36.5597,36.5169,36.5597,33800.0
2012-06-25 14:00:00,42.7,42.73,42.7,42.72,15800.0,36.5597,36.5854,36.5597,36.5768,15800.0
2012-06-25 14:05:00,42.72,42.72,42.68,42.7,61200.0,36.5768,36.5768,36.5426,36.5597,61200.0
2012-06-25 14:10:00,42.71,42.73,42.7,42.71,17600.0,36.5683,36.5854,36.5597,36.5683,17600.0
2012-06-25 14:15:00,42.71,42.77,42.71,42.73,50200.0,36.5683,36.6196,36.5683,36.5854,50200.0
2012-06-25 14:20:00,42.73,42.74,42.71,42.72,18600.0,36.5854,36.5939,36.5683,36.5768,18600.0
2012-06-25 14:25:00,42.73,42.73,42.65,42.65,17400.0,36.5854,36.5854,36.5169,36.5169,17400.0
2012-06-25 14:30:00,42.65,42.67,42.64,42.64,19800.0,36.5169,36.534,36.5083,36.5083,19800.0
2012-06-25 14:35:00,42.64,42.67,42.63,42.66,27200.0,36.5083,36.534,36.4998,36.5254,27200.0
2012-06-25 14:40:00,42.67,42.67,42.62,42.63,44600.0,36.534,36.534,36.4912,36.4998,44600.0
2012-06-25 14:45:00,42.62,42.63,42.58,42.6,31300.0,36.4912,36.4998,36.4569,36.4741,31300.0
2012-06-25 14:50:00,42.6,42.63,42.59,42.63,27000.0,36.4741,36.4998,36.4655,36.4998,27000.0
2012-06-25 14:55:00,42.63,42.63,42.58,42.58,41100.0,36.4998,36.4998,36.4569,36.4569,41100.0
2012-06-25 15:00:00,42.58,42.59,42.57,42.57,41300.0,36.4569,36.4655,36.4484,36.4484,41300.0
2012-06-25 15:05:00,42.58,42.67,42.58,42.65,111600.0,36.4569,36.534,36.4569,36.5169,111600.0
2012-06-25 15:10:00,42.66,42.71,42.66,42.7,65000.0,36.5254,36.5683,36.5254,36.5597,65000.0
2012-06-25 15:15:00,42.7,42.7,42.64,42.69,57000.0,36.5597,36.5597,36.5083,36.5511,57000.0
2012-06-25 15:20:00,42.69,42.72,42.67,42.72,60100.0,36.5511,36.5768,36.534,36.5768,60100.0
2012-06-25 15:25:00,42.72,42.76,42.7,42.72,84600.0,36.5768,36.6111,36.5597,36.5768,84600.0
2012-06-25 15:30:00,42.72,42.73,42.68,42.69,97400.0,36.5768,36.5854,36.5426,36.5511,97400.0
2012-06-25 15:35:00,42.69,42.74,42.68,42.74,134400.0,36.5511,36.5939,36.5426,36.5939,134400.0
2012-06-25 15:40:00,42.73,42.77,42.69,42.7,120200.0,36.5854,36.6196,36.5511,36.5597,120200.0
2012-06-25 15:45:00,42.71,42.75,42.7,42.73,137000.0,36.5683,36.6025,36.5597,36.5854,137000.0
2012-06-25 15:50:00,42.73,42.74,42.63,42.67,294900.0,36.5854,36.5939,36.4998,36.534,294900.0
2012-06-25 15:55:00,42.67,42.69,42.64,42.65,476800.0,36.534,36.5511,36.5083,36.5169,476800.0
2012-06-26 09:30:00,42.82,43.02,42.74,42.96,134700.0,36.6624,36.8337,36.5939,36.7823,134700.0
2012-06-26 09:35:00,42.96,43.07,42.93,43.03,77100.0,36.7823,36.8765,36.7566,36.8422,77100.0
2012-06-26 09:40:00,43.03,43.1,42.99,42.99,99900.0,36.8422,36.9022,36.808,36.808,99900.0
2012-06-26 09:45:00,43.0,43.0,42.9,42.93,695500.0,36.8165,36.8165,36.7309,36.7566,695500.0
2012-06-26 09:50:00,42.93,42.94,42.89,42.94,58500.0,36.7566,36.7652,36.7224,36.7652,58500.0
2012-06-26 09:55:00,42.94,42.97,42.92,42.94,147300.0,36.7652,36.7909,36.7481,36.7652,147300.0
2012-06-26 10:00:00,42.93,43.0,42.9,42.96,732600.0,36.7566,36.8165,36.7309,36.7823,732600.0
2012-06-26 10:05:00,42.95,43.06,42.95,42.99,140900.0,36.7737,36.8679,36.7737,36.808,140900.0
2012-06-26 10:10:00,42.98,42.99,42.88,42.88,67700.0,36.7994,36.808,36.7138,36.7138,67700.0
2012-06-26 10:15:00,42.88,42.89,42.82,42.84,46000.0,36.7138,36.7224,36.6624,36.6796,46000.0
2012-06-26 10:20:00,42.83,42.85,42.8,42.84,122500.0,36.671,36.6881,36.6453,36.6796,122500.0
2012-06-26 10:25:00,42.84,42.89,42.84,42.86,63500.0,36.6796,36.7224,36.6796,36.6967,63500.0
2012-06-26 10:30:00,42.85,42.9,42.81,42.89,95100.0,36.6881,36.7309,36.6539,36.7224,95100.0
2012-06-26 10:35:00,42.89,42.93,42.87,42.89,119600.0,36.7224,36.7566,36.7052,36.7224,119600.0
2012-06-26 10:40:00,42.89,42.89,42.85,42.88,56700.0,36.7224,36.7224,36.6881,36.7138,56700.0
2012-06-26 10:45:00,42.87,42.87,42.81,42.83,49100.0,36.7052,36.7052,36.6539,36.671,49100.0
2012-06-26 10:50:00,42.83,42.87,42.77,42.84,116400.0,36.671,36.7052,36.6196,36.6796,116400.0
2012-06-26 10:55:00,42.84,42.88,42.84,42.85,93400.0,36.6796,36.7138,36.6796,36.6881,93400.0
2012-06-26 11:00:00,42.84,42.94,42.84,42.91,114700.0,36.6796,36.7652,36.6796,36.7395,114700.0
2012-06-26 11:05:00,42.9,42.92,42.73,42.76,160000.0,36.7309,36.7481,36.5854,36.6111,160000.0
2012-06-26 11:10:00,42.75,42.8,42.69,42.8,89600.0,36.6025,36.6453,36.5511,36.6453,89600.0
2012-06-26 11:15:00,42.8,42.81,42.73,42.81,92000.0,36.6453,36.6539,36.5854,36.6539,92000.0
2012-06-26 11:20:00,42.81,42.85,42.77,42.83,24600.0,36.6539,36.6881,36.6196,36.671,24600.0
2012-06-26 11:25:00,42.82,42.88,42.81,42.85,39400.0,36.6624,36.7138,36.6539,36.6881,39400.0
2012-06-26 11:30:00,42.85,42.93,42.85,42.89,84100.0,36.6881,36.7566,36.6881,36.7224,84100.0
2012-06-26 11:35:00,42.89,42.93,42.88,42.92,129800.0,36.7224,36.7566,36.7138,36.7481,129800.0
2012-06-26 11:40:00,42.91,42.93,42.9,42.91,24500.0,36.7395,36.7566,36.7309,36.7395,24500.0
2012-06-26 11:45:00,42.9,42.95,42.89,42.95,79300.0,36.7309,36.7737,36.7224,36.7737,79300.0
2012-06-26 11:50:00,42.95,43.04,42.95,43.02,119900.0,36.7737,36.8508,36.7737,36.8337,119900.0
2012-06-26 11:55:00,43.01,43.01,42.97,42.97,13900.0,36.8251,36.8251,36.7909,36.7909,13900.0
2012-06-26 12:00:00,42.98,42.99,42.97,42.99,18500.0,36.7994,36.808,36.7909,36.808,18500.0
2012-06-26 12:05:00,42.99,43.04,42.98,43.0,32100.0,36.808,36.8508,36.7994,36.8165,32100.0
2012-06-26 12:10:00,43.01,43.05,42.99,42.99,33500.0,36.8251,36.8594,36.808,36.808,33500.0
2012-06-26 12:15:00,42.99,43.01,42.99,43.0,10900.0,36.808,36.8251,36.808,36.8165,10900.0
2012-06-26 12:20:00,42.99,43.02,42.98,43.02,13600.0,36.808,36.8337,36.7994,36.8337,13600.0
2012-06-26 12:25:00,43.02,43.02,42.99,43.01,6800.0,36.8337,36.8337,36.808,36.8251,6800.0
2012-06-26 12:30:00,43.01,43.07,43.01,43.07,48400.0,36.8251,36.8765,36.8251,36.8765,48400.0
2012-06-26 12:35:00,43.07,43.08,43.04,43.05,28800.0,36.8765,36.885,36.8508,36.8594,28800.0
2012-06-26 12:40:00,43.05,43.09,43.05,43.08,25400.0,36.8594,36.8936,36.8594,36.885,25400.0
2012-06-26 12:45:00,43.08,43.11,43.07,43.1,75600.0,36.885,36.9107,36.8765,36.9022,75600.0
2012-06-26 12:50:00,43.09,43.09,43.05,43.07,95000.0,36.8936,36.8936,36.8594,36.8765,95000.0
2012-06-26 12:55:00,43.06,43.07,43.03,43.04,28600.0,36.8679,36.8765,36.8422,36.8508,28600.0
2012-06-26 13:00:00,43.04,43.05,43.03,43.04,227000.0,36.8508,36.8594,36.8422,36.8508,227000.0
2012-06-26 13:05:00,43.03,43.05,43.02,43.05,118800.0,36.8422,36.8594,36.8337,36.8594,118800.0
2012-06-26 13:10:00,43.05,43.09,43.04,43.05,81300.0,36.8594,36.8936,36.8508,36.8594,81300.0
2012-06-26 13:15:00,43.05,43.07,43.05,43.05,83100.0,36.8594,36.8765,36.8594,36.8594,83100.0
2012-06-26 13:20:00,43.06,43.07,43.05,43.05,68800.0,36.8679,36.8765,36.8594,36.8594,68800.0
2012-06-26 13:25:00,43.05,43.06,43.04,43.04,71600.0,36.8594,36.8679,36.8508,36.8508,71600.0
2012-06-26 13:30:00,43.04,43.04,42.98,43.03,42300.0,36.8508,36.8508,36.7994,36.8422,42300.0
2012-06-26 13:35:00,43.03,43.09,43.03,43.08,37100.0,36.8422,36.8936,36.8422,36.885,37100.0
2012-06-26 13:40:00,43.09,43.1,43.08,43.09,31600.0,36.8936,36.9022,36.885,36.8936,31600.0
2012-06-26 13:45:00,43.09,43.11,43.07,43.1,32900.0,36.8936,36.9107,36.8765,36.9022,32900.0
2012-06-26 13:50:00,43.11,43.17,43.11,43.14,32700.0,36.9107,36.9621,36.9107,36.9364,32700.0
2012-06-26 13:55:00,43.14,43.15,43.11,43.14,30300.0,36.9364,36.945,36.9107,36.9364,30300.0
2012-06-26 14:00:00,43.14,43.2,43.14,43.17,64200.0,36.9364,36.9878,36.9364,36.9621,64200.0
2012-06-26 14:05:00,43.17,43.22,43.16,43.22,33600.0,36.9621,37.0049,36.9535,37.0049,33600.0
2012-06-26 14:10:00,43.22,43.26,43.22,43.24,33000.0,37.0049,37.0392,37.0049,37.022,33000.0
2012-06-26 14:15:00,43.25,43.29,43.24,43.28,52900.0,37.0306,37.0648,37.022,37.0563,52900.0
2012-06-26 14:20:00,43.29,43.32,43.28,43.29,155000.0,37.0648,37.0905,37.0563,37.0648,155000.0
2012-06-26 14:25:00,43.29,43.3,43.27,43.28,47500.0,37.0648,37.0734,37.0477,37.0563,47500.0
2012-06-26 14:30:00,43.28,43.29,43.22,43.25,66900.0,37.0563,37.0648,37.0049,37.0306,66900.0
2012-06-26 14:35:00,43.26,43.27,43.21,43.23,47600.0,37.0392,37.0477,36.9964,37.0135,47600.0
2012-06-26 14:40:00,43.23,43.27,43.23,43.24,57000.0,37.0135,37.0477,37.0135,37.022,57000.0
2012-06-26 14:45:00,43.24,43.27,43.23,43.24,48900.0,37.022,37.0477,37.0135,37.022,48900.0
2012-06-26 14:50:00,43.24,43.25,43.15,43.18,106800.0,37.022,37.0306,36.945,36.9707,106800.0
2012-06-26 14:55:00,43.18,43.24,43.18,43.24,67200.0,36.9707,37.022,36.9707,37.022,67200.0
2012-06-26 15:00:00,43.24,43.26,43.22,43.25,106700.0,37.022,37.0392,37.0049,37.0306,106700.0
2012-06-26 15:05:00,43.24,43.29,43.24,43.27,41900.0,37.022,37.0648,37.022,37.0477,41900.0
2012-06-26 15:10:00,43.27,43.29,43.23,43.25,48400.0,37.0477,37.0648,37.0135,37.0306,48400.0
2012-06-26 15:15:00,43.25,43.29,43.25,43.26,49800.0,37.0306,37.0648,37.0306,37.0392,49800.0
2012-06-26 15:20:00,43.26,43.29,43.26,43.29,55700.0,37.0392,37.0648,37.0392,37.0648,55700.0
2012-06-26 15:25:00,43.29,43.29,43.21,43.26,123800.0,37.0648,37.0648,36.9964,37.0392,123800.0
2012-06-26 15:30:00,43.25,43.26,43.21,43.24,68400.0,37.0306,37.0392,36.9964,37.022,68400.0
2012-06-26 15:35:00,43.25,43.29,43.24,43.26,82100.0,37.0306,37.0648,37.022,37.0392,82100.0
2012-06-26 15:40:00,43.26,43.28,43.24,43.27,156300.0,37.0392,37.0563,37.022,37.0477,156300.0
2012-06-26 15:45:00,43.27,43.29,43.23,43.29,95200.0,37.0477,37.0648,37.0135,37.0648,95200.0
2012-06-26 15:50:00,43.28,43.29,43.23,43.25,271400.0,37.0563,37.0648,37.0135,37.0306,271400.0
2012-06-26 15:55:00,43.25,43.25,43.16,43.16,452900.0,37.0306,37.0306,36.9535,36.9535,452900.0
2012-06-27 09:30:00,43.15,43.23,43.02,43.16,72200.0,36.945,37.0135,36.8337,36.9535,72200.0
2012-06-27 09:35:00,43.17,43.24,43.16,43.23,32900.0,36.9621,37.022,36.9535,37.0135,32900.0
2012-06-27 09:40:00,43.23,43.24,43.18,43.23,31700.0,37.0135,37.022,36.9707,37.0135,31700.0
2012-06-27 09:45:00,43.23,43.23,43.1,43.12,70200.0,37.0135,37.0135,36.9022,36.9193,70200.0
2012-06-27 09:50:00,43.13,43.15,43.1,43.13,28600.0,36.9279,36.945,36.9022,36.9279,28600.0
2012-06-27 09:55:00,43.12,43.16,43.09,43.15,138900.0,36.9193,36.9535,36.8936,36.945,138900.0
2012-06-27 10:00:00,43.16,43.26,43.14,43.25,113300.0,36.9535,37.0392,36.9364,37.0306,113300.0
2012-06-27 10:05:00,43.26,43.34,43.26,43.31,67500.0,37.0392,37.1077,37.0392,37.082,67500.0
2012-06-27 10:10:00,43.32,43.39,43.32,43.32,106500.0,37.0905,37.1505,37.0905,37.0905,106500.0
2012-06-27 10:15:00,43.33,43.35,43.27,43.3,43100.0,37.0991,37.1162,37.0477,37.0734,43100.0
2012-06-27 10:20:00,43.31,43.32,43.25,43.25,54000.0,37.082,37.0905,37.0306,37.0306,54000.0
2012-06-27 10:25:00,43.25,43.28,43.25,43.27,37300.0,37.0306,37.0563,37.0306,37.0477,37300.0
2012-06-27 10:30:00,43.27,43.28,43.22,43.22,33600.0,37.0477,37.0563,37.0049,37.0049,33600.0
2012-06-27 10:35:00,43.23,43.26,43.21,43.25,27700.0,37.0135,37.0392,36.9964,37.0306,27700.0
2012-06-27 10:40:00,43.25,43.25,43.18,43.21,36500.0,37.0306,37.0306,36.9707,36.9964,36500.0
2012-06-27 10:45:00,43.21,43.23,43.19,43.21,62900.0,36.9964,37.0135,36.9792,36.9964,62900.0
2012-06-27 10:50:00,43.2,43.21,43.17,43.19,48300.0,36.9878,36.9964,36.9621,36.9792,48300.0
2012-06-27 10:55:00,43.19,43.24,43.16,43.24,55000.0,36.9792,37.022,36.9535,37.022,55000.0
2012-06-27 11:00:00,43.25,43.25,43.23,43.24,34300.0,37.0306,37.0306,37.0135,37.022,34300.0
2012-06-27 11:05:00,43.25,43.26,43.23,43.23,34400.0,37.0306,37.0392,37.0135,37.0135,34400.0
2012-06-27 11:10:00,43.23,43.23,43.17,43.17,24700.0,37.0135,37.0135,36.9621,36.9621,24700.0
2012-06-27 11:15:00,43.17,43.2,43.16,43.19,32100.0,36.9621,36.9878,36.9535,36.9792,32100.0
2012-06-27 11:20:00,43.19,43.2,43.17,43.17,21300.0,36.9792,36.9878,36.9621,36.9621,21300.0
2012-06-27 11:25:00,43.17,43.17,43.13,43.15,47800.0,36.9621,36.9621,36.9279,36.945,47800.0
2012-06-27 11:30:00,43.15,43.18,43.15,43.17,27500.0,36.945,36.9707,36.945,36.9621,27500.0
2012-06-27 11:35:00,43.18,43.22,43.18,43.21,13100.0,36.9707,37.0049,36.9707,36.9964,13100.0
2012-06-27 11:40:00,43.21,43.26,43.19,43.23,43700.0,36.9964,37.0392,36.9792,37.0135,43700.0
2012-06-27 11:45:00,43.23,43.24,43.21,43.22,21400.0,37.0135,37.022,36.9964,37.0049,21400.0
2012-06-27 11:50:00,43.22,43.23,43.21,43.22,131100.0,37.0049,37.0135,36.9964,37.0049,131100.0
2012-06-27 11:55:00,43.23,43.24,43.22,43.22,158200.0,37.0135,37.022,37.0049,37.0049,158200.0
2012-06-27 12:00:00,43.23,43.25,43.22,43.25,16500.0,37.0135,37.0306,37.0049,37.0306,16500.0
2012-06-27 12:05:00,43.26,43.28,43.24,43.27,46700.0,37.0392,37.0563,37.022,37.0477,46700.0
2012-06-27 12:10:00,43.27,43.27,43.23,43.23,15700.0,37.0477,37.0477,37.0135,37.0135,15700.0
2012-06-27 12:15:00,43.23,43.24,43.22,43.24,18500.0,37.0135,37.022,37.0049,37.022,18500.0
2012-06-27 12:20:00,43.24,43.27,43.24,43.25,21400.0,37.022,37.0477,37.022,37.0306,21400.0
2012-06-27 12:25:00,43.25,43.27,43.23,43.24,40300.0,37.0306,37.0477,37.0135,37.022,40300.0
2012-06-27 12:30:00,43.24,43.24,43.18,43.18,20300.0,37.022,37.022,36.9707,36.9707,20300.0
2012-06-27 12:35:00,43.19,43.2,43.19,43.19,12900.0,36.9792,36.9878,36.9792,36.9792,12900.0
2012-06-27 12:40:00,43.18,43.22,43.18,43.19,24000.0,36.9707,37.0049,36.9707,36.9792,24000.0
2012-06-27 12:45:00,43.19,43.2,43.17,43.18,18200.0,36.9792,36.9878,36.9621,36.9707,18200.0
2012-06-27 12:50:00,43.18,43.22,43.18,43.19,23200.0,36.9707,37.0049,36.9707,36.9792,23200.0
2012-06-27 12:55:00,43.18,43.19,43.16,43.16,16300.0,36.9707,36.9792,36.9535,36.9535,16300.0
2012-06-27 13:00:00,43.16,43.19,43.16,43.19,42400.0,36.9535,36.9792,36.9535,36.9792,42400.0
2012-06-27 13:05:00,43.19,43.21,43.17,43.2,16000.0,36.9792,36.9964,36.9621,36.9878,16000.0
2012-06-27 13:10:00,43.2,43.21,43.2,43.21,19200.0,36.9878,36.9964,36.9878,36.9964,19200.0
2012-06-27 13:15:00,43.2,43.2,43.16,43.17,59900.0,36.9878,36.9878,36.9535,36.9621,59900.0
2012-06-27 13:20:00,43.17,43.18,43.13,43.13,29500.0,36.9621,36.9707,36.9279,36.9279,29500.0
2012-06-27 13:25:00,43.12,43.13,43.11,43.12,18900.0,36.9193,36.9279,36.9107,36.9193,18900.0
2012-06-27 13:30:00,43.1,43.11,43.09,43.1,25000.0,36.9022,36.9107,36.8936,36.9022,25000.0
2012-06-27 13:35:00,43.1,43.1,43.07,43.09,14600.0,36.9022,36.9022,36.8765,36.8936,14600.0
2012-06-27 13:40:00,43.09,43.1,43.08,43.09,29600.0,36.8936,36.9022,36.885,36.8936,29600.0
2012-06-27 13:45:00,43.09,43.1,43.07,43.09,17800.0,36.8936,36.9022,36.8765,36.8936,17800.0
2012-06-27 13:50:00,43.09,43.1,43.05,43.05,21000.0,36.8936,36.9022,36.8594,36.8594,21000.0
2012-06-27 13:55:00,43.06,43.09,43.05,43.08,72700.0,36.8679,36.8936,36.8594,36.885,72700.0
2012-06-27 14:00:00,43.07,43.09,43.04,43.05,93700.0,36.8765,36.8936,36.8508,36.8594,93700.0
2012-06-27 14:05:00,43.05,43.05,42.99,43.01,43700.0,36.8594,36.8594,36.808,36.8251,43700.0
2012-06-27 14:10:00,43.01,43.03,42.98,42.98,46500.0,36.8251,36.8422,36.7994,36.7994,46500.0
2012-06-27 14:15:00,42.98,43.01,42.97,42.99,37300.0,36.7994,36.8251,36.7909,36.808,37300.0
2012-06-27 14:20:00,42.99,43.02,42.99,43.01,27400.0,36.808,36.8337,36.808,36.8251,27400.0
2012-06-27 14:25:00,43.01,43.01,42.98,43.0,9800.0,36.8251,36.8251,36.7994,36.8165,9800.0
2012-06-27 14:30:00,43.0,43.03,42.98,43.03,28200.0,36.8165,36.8422,36.7994,36.8422,28200.0
2012-06-27 14:35:00,43.03,43.04,43.0,43.01,18000.0,36.8422,36.8508,36.8165,36.8251,18000.0
2012-06-27 14:40:00,43.0,43.01,42.99,43.0,23100.0,36.8165,36.8251,36.808,36.8165,23100.0
2012-06-27 14:45:00,43.01,43.05,43.01,43.03,28200.0,36.8251,36.8594,36.8251,36.8422,28200.0
2012-06-27 14:50:00,43.03,43.05,43.02,43.04,25400.0,36.8422,36.8594,36.8337,36.8508,25400.0
2012-06-27 14:55:00,43.03,43.04,43.0,43.03,39400.0,36.8422,36.8508,36.8165,36.8422,39400.0
2012-06-27 15:00:00,43.03,43.05,43.01,43.01,14300.0,36.8422,36.8594,36.8251,36.8251,14300.0
2012-06-27 15:05:00,43.02,43.05,43.01,43.05,85600.0,36.8337,36.8594,36.8251,36.8594,85600.0
2012-06-27 15:10:00,43.05,43.1,43.05,43.09,43400.0,36.8594,36.9022,36.8594,36.8936,43400.0
2012-06-27 15:15:00,43.1,43.12,43.09,43.11,25600.0,36.9022,36.9193,36.8936,36.9107,25600.0
2012-06-27 15:20:00,43.12,43.15,43.11,43.14,107800.0,36.9193,36.945,36.9107,36.9364,107800.0
2012-06-27 15:25:00,43.14,43.16,43.13,43.15,126000.0,36.9364,36.9535,36.9279,36.945,126000.0
2012-06-27 15:30:00,43.15,43.18,43.14,43.17,38600.0,36.945,36.9707,36.9364,36.9621,38600.0
2012-06-27 15:35:00,43.17,43.2,43.15,43.2,40500.0,36.9621,36.9878,36.945,36.9878,40500.0
2012-06-27 15:40:00,43.2,43.24,43.17,43.19,145100.0,36.9878,37.022,36.9621,36.9792,145100.0
2012-06-27 15:45:00,43.19,43.19,43.11,43.13,68100.0,36.9792,36.9792,36.9107,36.9279,68100.0
2012-06-27 15:50:00,43.12,43.15,43.11,43.12,69700.0,36.9193,36.945,36.9107,36.9193,69700.0
2012-06-27 15:55:00,43.12,43.14,43.1,43.13,270700.0,36.9193,36.9364,36.9022,36.9279,270700.0
2012-06-28 09:30:00,42.86,42.86,42.7,42.75,120700.0,36.6967,36.6967,36.5597,36.6025,120700.0
2012-06-28 09:35:00,42.74,42.81,42.73,42.8,110800.0,36.5939,36.6539,36.5854,36.6453,110800.0
2012-06-28 09:40:00,42.77,42.87,42.75,42.82,62700.0,36.6196,36.7052,36.6025,36.6624,62700.0
2012-06-28 09:45:00,42.83,42.93,42.82,42.9,47200.0,36.671,36.7566,36.6624,36.7309,47200.0
2012-06-28 09:50:00,42.9,42.98,42.89,42.93,104300.0,36.7309,36.7994,36.7224,36.7566,104300.0
2012-06-28 09:55:00,42.91,42.92,42.83,42.88,275300.0,36.7395,36.7481,36.671,36.7138,275300.0
2012-06-28 10:00:00,42.86,42.9,42.85,42.87,109800.0,36.6967,36.7309,36.6881,36.7052,109800.0
2012-06-28 10:05:00,42.87,42.88,42.66,42.74,361800.0,36.7052,36.7138,36.5254,36.5939,361800.0
2012-06-28 10:10:00,42.74,42.82,42.72,42.73,125200.0,36.5939,36.6624,36.5768,36.5854,125200.0
2012-06-28 10:15:00,42.73,42.83,42.7,42.82,139600.0,36.5854,36.671,36.5597,36.6624,139600.0
2012-06-28 10:20:00,42.83,42.88,42.81,42.81,134100.0,36.671,36.7138,36.6539,36.6539,134100.0
2012-06-28 10:25:00,42.81,42.81,42.71,42.71,232600.0,36.6539,36.6539,36.5683,36.5683,232600.0
2012-06-28 10:30:00,42.71,42.72,42.66,42.71,120400.0,36.5683,36.5768,36.5254,36.5683,120400.0
2012-06-28 10:35:00,42.7,42.7,42.54,42.55,165100.0,36.5597,36.5597,36.4227,36.4313,165100.0
2012-06-28 10:40:00,42.54,42.54,42.51,42.52,214400.0,36.4227,36.4227,36.397,36.4056,214400.0
2012-06-28 10:45:00,42.52,42.56,42.48,42.52,164900.0,36.4056,36.4398,36.3713,36.4056,164900.0
2012-06-28 10:50:00,42.53,42.58,42.52,42.54,53900.0,36.4141,36.4569,36.4056,36.4227,53900.0
2012-06-28 10:55:00,42.54,42.58,42.53,42.58,61500.0,36.4227,36.4569,36.4141,36.4569,61500.0
2012-06-28 11:00:00,42.58,42.58,42.53,42.56,17700.0,36.4569,36.4569,36.4141,36.4398,17700.0
2012-06-28 11:05:00,42.55,42.61,42.55,42.59,55400.0,36.4313,36.4826,36.4313,36.4655,55400.0
2012-06-28 11:10:00,42.59,42.61,42.59,42.61,61500.0,36.4655,36.4826,36.4655,36.4826,61500.0
2012-06-28 11:15:00,42.61,42.65,42.61,42.64,122800.0,36.4826,36.5169,36.4826,36.5083,122800.0
2012-06-28 11:20:00,42.63,42.68,42.63,42.68,15100.0,36.4998,36.5426,36.4998,36.5426,15100.0
2012-06-28 11:25:00,42.68,42.71,42.68,42.7,61900.0,36.5426,36.5683,36.5426,36.5597,61900.0
2012-06-28 11:30:00,42.69,42.74,42.69,42.7,81600.0,36.5511,36.5939,36.5511,36.5597,81600.0
2012-06-28 11:35:00,42.7,42.74,42.69,42.72,65200.0,36.5597,36.5939,36.5511,36.5768,65200.0
2012-06-28 11:40:00,42.72,42.72,42.67,42.68,25300.0,36.5768,36.5768,36.534,36.5426,25300.0
2012-06-28 11:45:00,42.68,42.69,42.65,42.66,37600.0,36.5426,36.5511,36.5169,36.5254,37600.0
2012-06-28 11:50:00,42.65,42.66,42.63,42.65,38600.0,36.5169,36.5254,36.4998,36.5169,38600.0
2012-06-28 11:55:00,42.64,42.66,42.63,42.64,28700.0,36.5083,36.5254,36.4998,36.5083,28700.0
2012-06-28 12:00:00,42.65,42.69,42.64,42.69,17100.0,36.5169,36.5511,36.5083,36.5511,17100.0
2012-06-28 12:05:00,42.68,42.69,42.66,42.69,51800.0,36.5426,36.5511,36.5254,36.5511,51800.0
2012-06-28 12:10:00,42.7,42.71,42.69,42.69,14600.0,36.5597,36.5683,36.5511,36.5511,14600.0
2012-06-28 12:15:00,42.7,42.71,42.65,42.66,19800.0,36.5597,36.5683,36.5169,36.5254,19800.0
2012-06-28 12:20:00,42.65,42.67,42.59,42.62,147800.0,36.5169,36.534,36.4655,36.4912,147800.0
2012-06-28 12:25:00,42.62,42.64,42.62,42.63,21600.0,36.4912,36.5083,36.4912,36.4998,21600.0
2012-06-28 12:30:00,42.64,42.64,42.61,42.61,21200.0,36.5083,36.5083,36.4826,36.4826,21200.0
2012-06-28 12:35:00,42.62,42.62,42.59,42.61,28000.0,36.4912,36.4912,36.4655,36.4826,28000.0
2012-06-28 12:40:00,42.62,42.62,42.6,42.61,36800.0,36.4912,36.4912,36.4741,36.4826,36800.0
2012-06-28 12:45:00,42.61,42.62,42.58,42.59,62000.0,36.4826,36.4912,36.4569,36.4655,62000.0
2012-06-28 12:50:00,42.6,42.66,42.59,42.66,20600.0,36.4741,36.5254,36.4655,36.5254,20600.0
2012-06-28 12:55:00,42.65,42.66,42.62,42.65,13400.0,36.5169,36.5254,36.4912,36.5169,13400.0
2012-06-28 13:00:00,42.64,42.64,42.59,42.62,122000.0,36.5083,36.5083,36.4655,36.4912,122000.0
2012-06-28 13:05:00,42.63,42.67,42.62,42.64,153200.0,36.4998,36.534,36.4912,36.5083,153200.0
2012-06-28 13:10:00,42.64,42.66,42.62,42.63,63600.0,36.5083,36.5254,36.4912,36.4998,63600.0
2012-06-28 13:15:00,42.63,42.63,42.59,42.59,156500.0,36.4998,36.4998,36.4655,36.4655,156500.0
2012-06-28 13:20:00,42.59,42.6,42.57,42.58,139200.0,36.4655,36.4741,36.4484,36.4569,139200.0
2012-06-28 13:25:00,42.58,42.63,42.58,42.6,77000.0,36.4569,36.4998,36.4569,36.4741,77000.0
2012-06-28 13:30:00,42.6,42.6,42.58,42.58,36100.0,36.4741,36.4741,36.4569,36.4569,36100.0
2012-06-28 13:35:00,42.59,42.59,42.55,42.56,51000.0,36.4655,36.4655,36.4313,36.4398,51000.0
2012-06-28 13:40:00,42.55,42.56,42.51,42.54,116100.0,36.4313,36.4398,36.397,36.4227,116100.0
2012-06-28 13:45:00,42.54,42.55,42.5,42.5,81600.0,36.4227,36.4313,36.3884,36.3884,81600.0
2012-06-28 13:50:00,42.5,42.51,42.49,42.49,22000.0,36.3884,36.397,36.3799,36.3799,22000.0
2012-06-28 13:55:00,42.49,42.57,42.48,42.57,43500.0,36.3799,36.4484,36.3713,36.4484,43500.0
2012-06-28 14:00:00,42.57,42.58,42.55,42.57,10900.0,36.4484,36.4569,36.4313,36.4484,10900.0
2012-06-28 14:05:00,42.57,42.57,42.51,42.52,33800.0,36.4484,36.4484,36.397,36.4056,33800.0
2012-06-28 14:10:00,42.52,42.52,42.5,42.52,22100.0,36.4056,36.4056,36.3884,36.4056,22100.0
2012-06-28 14:15:00,42.52,42.52,42.45,42.48,56500.0,36.4056,36.4056,36.3456,36.3713,56500.0
2012-06-28 14:20:00,42.49,42.5,42.45,42.45,23800.0,36.3799,36.3884,36.3456,36.3456,23800.0
2012-06-28 14:25:00,42.45,42.48,42.45,42.47,42100.0,36.3456,36.3713,36.3456,36.3628,42100.0
2012-06-28 14:30:00,42.46,42.49,42.45,42.49,40500.0,36.3542,36.3799,36.3456,36.3799,40500.0
2012-06-28 14:35:00,42.49,42.5,42.47,42.47,27100.0,36.3799,36.3884,36.3628,36.3628,27100.0
2012-06-28 14:40:00,42.47,42.5,42.47,42.49,26100.0,36.3628,36.3884,36.3628,36.3799,26100.0
2012-06-28 14:45:00,42.48,42.51,42.48,42.5,14400.0,36.3713,36.397,36.3713,36.3884,14400.0
2012-06-28 14:50:00,42.51,42.51,42.49,42.5,10100.0,36.397,36.397,36.3799,36.3884,10100.0
2012-06-28 14:55:00,42.5,42.52,42.5,42.52,23500.0,36.3884,36.4056,36.3884,36.4056,23500.0
2012-06-28 15:00:00,42.51,42.57,42.51,42.55,31900.0,36.397,36.4484,36.397,36.4313,31900.0
2012-06-28 15:05:00,42.55,42.59,42.54,42.57,24500.0,36.4313,36.4655,36.4227,36.4484,24500.0
2012-06-28 15:10:00,42.57,42.58,42.55,42.56,16400.0,36.4484,36.4569,36.4313,36.4398,16400.0
2012-06-28 15:15:00,42.56,42.58,42.54,42.57,44300.0,36.4398,36.4569,36.4227,36.4484,44300.0
2012-06-28 15:20:00,42.57,42.64,42.56,42.6,117100.0,36.4484,36.5083,36.4398,36.4741,117100.0
2012-06-28 15:25:00,42.59,42.63,42.57,42.63,49100.0,36.4655,36.4998,36.4484,36.4998,49100.0
2012-06-28 15:30:00,42.64,42.82,42.63,42.75,190700.0,36.5083,36.6624,36.4998,36.6025,190700.0
2012-06-28 15:35:00,42.75,42.9,42.75,42.88,126500.0,36.6025,36.7309,36.6025,36.7138,126500.0
2012-06-28 15:40:00,42.89,42.9,42.79,42.81,126500.0,36.7224,36.7309,36.6367,36.6539,126500.0
2012-06-28 15:45:00,42.82,42.92,42.82,42.91,163800.0,36.6624,36.7481,36.6624,36.7395,163800.0
2012-06-28 15:50:00,42.91,42.95,42.86,42.88,250000.0,36.7395,36.7737,36.6967,36.7138,250000.0
2012-06-28 15:55:00,42.87,42.96,42.87,42.9,321300.0,36.7052,36.7823,36.7052,36.7309,321300.0
2012-06-29 09:30:00,43.56,43.83,43.35,43.35,234600.0,37.296,37.5272,37.1162,37.1162,234600.0
2012-06-29 09:35:00,43.36,43.36,43.26,43.28,143500.0,37.1248,37.1248,37.0392,37.0563,143500.0
2012-06-29 09:40:00,43.28,43.29,43.25,43.25,189400.0,37.0563,37.0648,37.0306,37.0306,189400.0
2012-06-29 09:45:00,43.24,43.29,43.21,43.23,136300.0,37.022,37.0648,36.9964,37.0135,136300.0
2012-06-29 09:50:00,43.23,43.27,43.22,43.25,53900.0,37.0135,37.0477,37.0049,37.0306,53900.0
2012-06-29 09:55:00,43.26,43.33,43.23,43.31,109600.0,37.0392,37.0991,37.0135,37.082,109600.0
2012-06-29 10:00:00,43.31,43.35,43.3,43.32,117600.0,37.082,37.1162,37.0734,37.0905,117600.0
2012-06-29 10:05:00,43.32,43.36,43.3,43.34,161400.0,37.0905,37.1248,37.0734,37.1077,161400.0
2012-06-29 10:10:00,43.34,43.39,43.33,43.37,146400.0,37.1077,37.1505,37.0991,37.1333,146400.0
2012-06-29 10:15:00,43.37,43.42,43.37,43.42,387900.0,37.1333,37.1762,37.1333,37.1762,387900.0
2012-06-29 10:20:00,43.43,43.46,43.41,43.42,78000.0,37.1847,37.2104,37.1676,37.1762,78000.0
2012-06-29 10:25:00,43.43,43.47,43.42,43.47,140400.0,37.1847,37.219,37.1762,37.219,140400.0
2012-06-29 10:30:00,43.47,43.5,43.45,43.48,374900.0,37.219,37.2446,37.2018,37.2275,374900.0
2012-06-29 10:35:00,43.48,43.48,43.45,43.45,98400.0,37.2275,37.2275,37.2018,37.2018,98400.0
2012-06-29 10:40:00,43.45,43.48,43.45,43.48,40300.0,37.2018,37.2275,37.2018,37.2275,40300.0
2012-06-29 10:45:00,43.48,43.48,43.44,43.45,15900.0,37.2275,37.2275,37.1933,37.2018,15900.0
2012-06-29 10:50:00,43.44,43.46,43.43,43.43,31900.0,37.1933,37.2104,37.1847,37.1847,31900.0
2012-06-29 10:55:00,43.43,43.47,43.43,43.47,23400.0,37.1847,37.219,37.1847,37.219,23400.0
2012-06-29 11:00:00,43.47,43.49,43.45,43.48,44700.0,37.219,37.2361,37.2018,37.2275,44700.0
2012-06-29 11:05:00,43.48,43.49,43.44,43.45,21000.0,37.2275,37.2361,37.1933,37.2018,21000.0
2012-06-29 11:10:00,43.46,43.48,43.43,43.43,102100.0,37.2104,37.2275,37.1847,37.1847,102100.0
2012-06-29 11:15:00,43.44,43.5,43.43,43.48,93300.0,37.1933,37.2446,37.1847,37.2275,93300.0
2012-06-29 11:20:00,43.5,43.51,43.49,43.51,35400.0,37.2446,37.2532,37.2361,37.2532,35400.0
2012-06-29 11:25:00,43.51,43.51,43.5,43.51,7800.0,37.2532,37.2532,37.2446,37.2532,7800.0
2012-06-29 11:30:00,43.51,43.52,43.48,43.52,63000.0,37.2532,37.2618,37.2275,37.2618,63000.0
2012-06-29 11:35:00,43.51,43.52,43.5,43.52,30300.0,37.2532,37.2618,37.2446,37.2618,30300.0
2012-06-29 11:40:00,43.52,43.53,43.5,43.53,39400.0,37.2618,37.2703,37.2446,37.2703,39400.0
2012-06-29 11:45:00,43.53,43.53,43.5,43.52,29200.0,37.2703,37.2703,37.2446,37.2618,29200.0
2012-06-29 11:50:00,43.52,43.52,43.51,43.52,31000.0,37.2618,37.2618,37.2532,37.2618,31000.0
2012-06-29 11:55:00,43.51,43.55,43.51,43.54,12800.0,37.2532,37.2875,37.2532,37.2789,12800.0
2012-06-29 12:00:00,43.54,43.55,43.53,43.54,3800.0,37.2789,37.2875,37.2703,37.2789,3800.0
2012-06-29 12:05:00,43.53,43.55,43.53,43.53,12600.0,37.2703,37.2875,37.2703,37.2703,12600.0
2012-06-29 12:10:00,43.54,43.54,43.51,43.51,37900.0,37.2789,37.2789,37.2532,37.2532,37900.0
2012-06-29 12:15:00,43.51,43.53,43.51,43.53,1400.0,37.2532,37.2703,37.2532,37.2703,1400.0
2012-06-29 12:20:00,43.53,43.55,43.53,43.54,14100.0,37.2703,37.2875,37.2703,37.2789,14100.0
2012-06-29 12:25:00,43.54,43.55,43.53,43.55,800.0,37.2789,37.2875,37.2703,37.2875,800.0
2012-06-29 12:30:00,43.55,43.55,43.51,43.51,7700.0,37.2875,37.2875,37.2532,37.2532,7700.0
2012-06-29 12:35:00,43.51,43.52,43.51,43.52,13900.0,37.2532,37.2618,37.2532,37.2618,13900.0
2012-06-29 12:40:00,43.51,43.51,43.5,43.51,67900.0,37.2532,37.2532,37.2446,37.2532,67900.0
2012-06-29 12:45:00,43.52,43.52,43.51,43.51,45900.0,37.2618,37.2618,37.2532,37.2532,45900.0
2012-06-29 12:50:00,43.51,43.52,43.5,43.52,31800.0,37.2532,37.2618,37.2446,37.2618,31800.0
2012-06-29 12:55:00,43.51,43.56,43.51,43.55,42600.0,37.2532,37.296,37.2532,37.2875,42600.0
2012-06-29 13:00:00,43.55,43.57,43.55,43.57,56200.0,37.2875,37.3046,37.2875,37.3046,56200.0
2012-06-29 13:05:00,43.57,43.63,43.57,43.62,688900.0,37.3046,37.356,37.3046,37.3474,688900.0
2012-06-29 13:10:00,43.62,43.63,43.6,43.61,32800.0,37.3474,37.356,37.3303,37.3388,32800.0
2012-06-29 13:15:00,43.61,43.64,43.6,43.63,60300.0,37.3388,37.3645,37.3303,37.356,60300.0
2012-06-29 13:20:00,43.63,43.65,43.63,43.64,41300.0,37.356,37.3731,37.356,37.3645,41300.0
2012-06-29 13:25:00,43.63,43.64,43.6,43.62,694300.0,37.356,37.3645,37.3303,37.3474,694300.0
2012-06-29 13:30:00,43.62,43.62,43.6,43.6,58900.0,37.3474,37.3474,37.3303,37.3303,58900.0
2012-06-29 13:35:00,43.6,43.61,43.58,43.58,34500.0,37.3303,37.3388,37.3131,37.3131,34500.0
2012-06-29 13:40:00,43.58,43.6,43.58,43.59,57300.0,37.3131,37.3303,37.3131,37.3217,57300.0
2012-06-29 13:45:00,43.59,43.6,43.58,43.6,23600.0,37.3217,37.3303,37.3131,37.3303,23600.0
2012-06-29 13:50:00,43.6,43.6,43.59,43.59,34500.0,37.3303,37.3303,37.3217,37.3217,34500.0
2012-06-29 13:55:00,43.59,43.61,43.59,43.6,53600.0,37.3217,37.3388,37.3217,37.3303,53600.0
2012-06-29 14:00:00,43.6,43.61,43.58,43.58,34800.0,37.3303,37.3388,37.3131,37.3131,34800.0
2012-06-29 14:05:00,43.58,43.59,43.56,43.58,37900.0,37.3131,37.3217,37.296,37.3131,37900.0
2012-06-29 14:10:00,43.57,43.58,43.56,43.58,59700.0,37.3046,37.3131,37.296,37.3131,59700.0
2012-06-29 14:15:00,43.57,43.61,43.57,43.61,68700.0,37.3046,37.3388,37.3046,37.3388,68700.0
2012-06-29 14:20:00,43.61,43.61,43.6,43.61,39900.0,37.3388,37.3388,37.3303,37.3388,39900.0
2012-06-29 14:25:00,43.61,43.67,43.6,43.66,122700.0,37.3388,37.3902,37.3303,37.3816,122700.0
2012-06-29 14:30:00,43.66,43.66,43.63,43.63,12400.0,37.3816,37.3816,37.356,37.356,12400.0
2012-06-29 14:35:00,43.63,43.65,43.62,43.64,54800.0,37.356,37.3731,37.3474,37.3645,54800.0
2012-06-29 14:40:00,43.65,43.66,43.64,43.64,17800.0,37.3731,37.3816,37.3645,37.3645,17800.0
2012-06-29 14:45:00,43.64,43.64,43.62,43.64,35700.0,37.3645,37.3645,37.3474,37.3645,35700.0
2012-06-29 14:50:00,43.64,43.67,43.63,43.66,994900.0,37.3645,37.3902,37.356,37.3816,994900.0
2012-06-29 14:55:00,43.67,43.69,43.66,43.69,48500.0,37.3902,37.4073,37.3816,37.4073,48500.0
2012-06-29 15:00:00,43.68,43.68,43.65,43.65,831900.0,37.3988,37.3988,37.3731,37.3731,831900.0
2012-06-29 15:05:00,43.66,43.67,43.65,43.67,37900.0,37.3816,37.3902,37.3731,37.3902,37900.0
2012-06-29 15:10:00,43.67,43.67,43.64,43.65,59100.0,37.3902,37.3902,37.3645,37.3731,59100.0
2012-06-29 15:15:00,43.65,43.65,43.63,43.64,15200.0,37.3731,37.3731,37.356,37.3645,15200.0
2012-06-29 15:20:00,43.64,43.64,43.62,43.62,282500.0,37.3645,37.3645,37.3474,37.3474,282500.0
2012-06-29 15:25:00,43.62,43.62,43.59,43.61,50100.0,37.3474,37.3474,37.3217,37.3388,50100.0
2012-06-29 15:30:00,43.61,43.61,43.56,43.57,153000.0,37.3388,37.3388,37.296,37.3046,153000.0
2012-06-29 15:35:00,43.58,43.64,43.57,43.6,186700.0,37.3131,37.3645,37.3046,37.3303,186700.0
2012-06-29 15:40:00,43.6,43.63,43.58,43.62,204100.0,37.3303,37.356,37.3131,37.3474,204100.0
2012-06-29 15:45:00,43.63,43.68,43.62,43.68,165700.0,37.356,37.3988,37.3474,37.3988,165700.0
2012-06-29 15:50:00,43.68,43.69,43.66,43.67,290800.0,37.3988,37.4073,37.3816,37.3902,290800.0
2012-06-29 15:55:00,43.68,43.74,43.67,43.74,666900.0,37.3988,37.4501,37.3902,37.4501,666900.0
2012-07-02 09:30:00,43.64,43.91,43.64,43.8,484500.0,37.3645,37.5957,37.3645,37.5015,484500.0
2012-07-02 09:35:00,43.8,43.89,43.8,43.89,78700.0,37.5015,37.5786,37.5015,37.5786,78700.0
2012-07-02 09:40:00,43.89,43.92,43.89,43.92,90300.0,37.5786,37.6043,37.5786,37.6043,90300.0
2012-07-02 09:45:00,43.92,43.97,43.91,43.96,139400.0,37.6043,37.6471,37.5957,37.6385,139400.0
2012-07-02 09:50:00,43.96,43.98,43.93,43.94,134200.0,37.6385,37.6556,37.6128,37.6214,134200.0
2012-07-02 09:55:00,43.95,43.96,43.88,43.88,189300.0,37.6299,37.6385,37.57,37.57,189300.0
2012-07-02 10:00:00,43.87,43.87,43.66,43.68,327600.0,37.5614,37.5614,37.3816,37.3988,327600.0
2012-07-02 10:05:00,43.68,43.72,43.63,43.66,148600.0,37.3988,37.433,37.356,37.3816,148600.0
2012-07-02 10:10:00,43.65,43.77,43.65,43.75,128800.0,37.3731,37.4758,37.3731,37.4587,128800.0
2012-07-02 10:15:00,43.75,43.77,43.72,43.74,135900.0,37.4587,37.4758,37.433,37.4501,135900.0
2012-07-02 10:20:00,43.73,43.79,43.73,43.73,113800.0,37.4416,37.4929,37.4416,37.4416,113800.0
2012-07-02 10:25:00,43.73,43.73,43.67,43.68,49400.0,37.4416,37.4416,37.3902,37.3988,49400.0
2012-07-02 10:30:00,43.68,43.71,43.63,43.66,74400.0,37.3988,37.4244,37.356,37.3816,74400.0
2012-07-02 10:35:00,43.65,43.66,43.63,43.64,130700.0,37.3731,37.3816,37.356,37.3645,130700.0
2012-07-02 10:40:00,43.64,43.67,43.59,43.61,128600.0,37.3645,37.3902,37.3217,37.3388,128600.0
2012-07-02 10:45:00,43.62,43.73,43.62,43.7,78700.0,37.3474,37.4416,37.3474,37.4159,78700.0
2012-07-02 10:50:00,43.7,43.73,43.69,43.71,67400.0,37.4159,37.4416,37.4073,37.4244,67400.0
2012-07-02 10:55:00,43.71,43.71,43.64,43.64,73300.0,37.4244,37.4244,37.3645,37.3645,73300.0
2012-07-02 11:00:00,43.65,43.67,43.63,43.65,102600.0,37.3731,37.3902,37.356,37.3731,102600.0
2012-07-02 11:05:00,43.65,43.7,43.65,43.66,212200.0,37.3731,37.4159,37.3731,37.3816,212200.0
2012-07-02 11:10:00,43.65,43.65,43.58,43.63,120200.0,37.3731,37.3731,37.3131,37.356,120200.0
2012-07-02 11:15:00,43.62,43.68,43.62,43.66,70900.0,37.3474,37.3988,37.3474,37.3816,70900.0
2012-07-02 11:20:00,43.65,43.68,43.64,43.66,59300.0,37.3731,37.3988,37.3645,37.3816,59300.0
2012-07-02 11:25:00,43.66,43.66,43.63,43.63,71500.0,37.3816,37.3816,37.356,37.356,71500.0
2012-07-02 11:30:00,43.64,43.7,43.64,43.7,76700.0,37.3645,37.4159,37.3645,37.4159,76700.0
2012-07-02 11:35:00,43.71,43.76,43.7,43.73,61400.0,37.4244,37.4673,37.4159,37.4416,61400.0
2012-07-02 11:40:00,43.72,43.73,43.7,43.72,36400.0,37.433,37.4416,37.4159,37.433,36400.0
2012-07-02 11:45:00,43.72,43.74,43.69,43.69,24600.0,37.433,37.4501,37.4073,37.4073,24600.0
2012-07-02 11:50:00,43.68,43.7,43.68,43.69,34900.0,37.3988,37.4159,37.3988,37.4073,34900.0
2012-07-02 11:55:00,43.7,43.71,43.68,43.69,37400.0,37.4159,37.4244,37.3988,37.4073,37400.0
2012-07-02 12:00:00,43.68,43.69,43.67,43.68,40300.0,37.3988,37.4073,37.3902,37.3988,40300.0
2012-07-02 12:05:00,43.68,43.69,43.67,43.69,43600.0,37.3988,37.4073,37.3902,37.4073,43600.0
2012-07-02 12:10:00,43.69,43.75,43.68,43.73,42300.0,37.4073,37.4587,37.3988,37.4416,42300.0
2012-07-02 12:15:00,43.73,43.74,43.72,43.72,20700.0,37.4416,37.4501,37.433,37.433,20700.0
2012-07-02 12:20:00,43.72,43.73,43.71,43.73,48900.0,37.433,37.4416,37.4244,37.4416,48900.0
2012-07-02 12:25:00,43.74,43.74,43.71,43.72,299700.0,37.4501,37.4501,37.4244,37.433,299700.0
2012-07-02 12:30:00,43.72,43.73,43.72,43.73,49600.0,37.433,37.4416,37.433,37.4416,49600.0
2012-07-02 12:35:00,43.73,43.76,43.73,43.75,59600.0,37.4416,37.4673,37.4416,37.4587,59600.0
2012-07-02 12:40:00,43.75,43.75,43.73,43.74,42500.0,37.4587,37.4587,37.4416,37.4501,42500.0
2012-07-02 12:45:00,43.73,43.77,43.73,43.77,35000.0,37.4416,37.4758,37.4416,37.4758,35000.0
2012-07-02 12:50:00,43.77,43.82,43.77,43.79,87000.0,37.4758,37.5186,37.4758,37.4929,87000.0
2012-07-02 12:55:00,43.79,43.81,43.77,43.78,54300.0,37.4929,37.5101,37.4758,37.4844,54300.0
2012-07-02 13:00:00,43.77,43.78,43.71,43.71,25500.0,37.4758,37.4844,37.4244,37.4244,25500.0
2012-07-02 13:05:00,43.7,43.72,43.7,43.71,9500.0,37.4159,37.433,37.4159,37.4244,9500.0
2012-07-02 13:10:00,43.71,43.71,43.7,43.7,21400.0,37.4244,37.4244,37.4159,37.4159,21400.0
2012-07-02 13:15:00,43.7,43.74,43.7,43.73,43300.0,37.4159,37.4501,37.4159,37.4416,43300.0
2012-07-02 13:20:00,43.73,43.73,43.71,43.73,30000.0,37.4416,37.4416,37.4244,37.4416,30000.0
2012-07-02 13:25:00,43.74,43.75,43.73,43.73,28400.0,37.4501,37.4587,37.4416,37.4416,28400.0
2012-07-02 13:30:00,43.73,43.75,43.73,43.74,35900.0,37.4416,37.4587,37.4416,37.4501,35900.0
2012-07-02 13:35:00,43.74,43.74,43.71,43.71,32200.0,37.4501,37.4501,37.4244,37.4244,32200.0
2012-07-02 13:40:00,43.71,43.71,43.69,43.7,21600.0,37.4244,37.4244,37.4073,37.4159,21600.0
2012-07-02 13:45:00,43.7,43.71,43.68,43.7,47200.0,37.4159,37.4244,37.3988,37.4159,47200.0
2012-07-02 13:50:00,43.69,43.71,43.69,43.71,24700.0,37.4073,37.4244,37.4073,37.4244,24700.0
2012-07-02 13:55:00,43.71,43.72,43.7,43.71,66000.0,37.4244,37.433,37.4159,37.4244,66000.0
2012-07-02 14:00:00,43.71,43.71,43.66,43.68,50200.0,37.4244,37.4244,37.3816,37.3988,50200.0
2012-07-02 14:05:00,43.67,43.72,43.66,43.71,54300.0,37.3902,37.433,37.3816,37.4244,54300.0
2012-07-02 14:10:00,43.72,43.75,43.72,43.74,36700.0,37.433,37.4587,37.433,37.4501,36700.0
2012-07-02 14:15:00,43.74,43.79,43.74,43.77,120300.0,37.4501,37.4929,37.4501,37.4758,120300.0
2012-07-02 14:20:00,43.77,43.79,43.75,43.75,72200.0,37.4758,37.4929,37.4587,37.4587,72200.0
2012-07-02 14:25:00,43.76,43.77,43.75,43.77,80700.0,37.4673,37.4758,37.4587,37.4758,80700.0
2012-07-02 14:30:00,43.78,43.79,43.76,43.77,122000.0,37.4844,37.4929,37.4673,37.4758,122000.0
2012-07-02 14:35:00,43.76,43.79,43.76,43.77,49800.0,37.4673,37.4929,37.4673,37.4758,49800.0
2012-07-02 14:40:00,43.77,43.79,43.77,43.77,31300.0,37.4758,37.4929,37.4758,37.4758,31300.0
2012-07-02 14:45:00,43.77,43.77,43.75,43.75,49100.0,37.4758,37.4758,37.4587,37.4587,49100.0
2012-07-02 14:50:00,43.75,43.76,43.74,43.76,21000.0,37.4587,37.4673,37.4501,37.4673,21000.0
2012-07-02 14:55:00,43.76,43.79,43.76,43.77,82900.0,37.4673,37.4929,37.4673,37.4758,82900.0
2012-07-02 15:00:00,43.77,43.78,43.76,43.78,31200.0,37.4758,37.4844,37.4673,37.4844,31200.0
2012-07-02 15:05:00,43.79,43.79,43.75,43.75,120200.0,37.4929,37.4929,37.4587,37.4587,120200.0
2012-07-02 15:10:00,43.75,43.76,43.71,43.76,98900.0,37.4587,37.4673,37.4244,37.4673,98900.0
2012-07-02 15:15:00,43.76,43.77,43.74,43.76,46400.0,37.4673,37.4758,37.4501,37.4673,46400.0
2012-07-02 15:20:00,43.76,43.8,43.74,43.79,83400.0,37.4673,37.5015,37.4501,37.4929,83400.0
2012-07-02 15:25:00,43.8,43.81,43.77,43.78,163300.0,37.5015,37.5101,37.4758,37.4844,163300.0
2012-07-02 15:30:00,43.79,43.84,43.77,43.84,151700.0,37.4929,37.5358,37.4758,37.5358,151700.0
2012-07-02 15:35:00,43.84,43.88,43.84,43.85,103900.0,37.5358,37.57,37.5358,37.5443,103900.0
2012-07-02 15:40:00,43.85,43.89,43.85,43.85,241900.0,37.5443,37.5786,37.5443,37.5443,241900.0
2012-07-02 15:45:00,43.86,43.88,43.82,43.85,246900.0,37.5529,37.57,37.5186,37.5443,246900.0
2012-07-02 15:50:00,43.85,43.88,43.84,43.85,209800.0,37.5443,37.57,37.5358,37.5443,209800.0
2012-07-02 15:55:00,43.86,43.92,43.86,43.91,459000.0,37.5529,37.6043,37.5529,37.5957,459000.0
2012-07-03 09:30:00,43.87,43.87,43.64,43.67,63500.0,37.5614,37.5614,37.3645,37.3902,63500.0
2012-07-03 09:35:00,43.67,43.72,43.65,43.7,151400.0,37.3902,37.433,37.3731,37.4159,151400.0
2012-07-03 09:40:00,43.7,43.72,43.66,43.69,90000.0,37.4159,37.433,37.3816,37.4073,90000.0
2012-07-03 09:45:00,43.69,43.69,43.65,43.67,117700.0,37.4073,37.4073,37.3731,37.3902,117700.0
2012-07-03 09:50:00,43.67,43.7,43.66,43.68,105400.0,37.3902,37.4159,37.3816,37.3988,105400.0
2012-07-03 09:55:00,43.67,43.71,43.64,43.66,78600.0,37.3902,37.4244,37.3645,37.3816,78600.0
2012-07-03 10:00:00,43.66,43.76,43.66,43.73,77500.0,37.3816,37.4673,37.3816,37.4416,77500.0
2012-07-03 10:05:00,43.73,43.74,43.71,43.73,30100.0,37.4416,37.4501,37.4244,37.4416,30100.0
2012-07-03 10:10:00,43.73,43.73,43.69,43.7,33900.0,37.4416,37.4416,37.4073,37.4159,33900.0
2012-07-03 10:15:00,43.71,43.72,43.7,43.71,40800.0,37.4244,37.433,37.4159,37.4244,40800.0
2012-07-03 10:20:00,43.71,43.77,43.71,43.74,53400.0,37.4244,37.4758,37.4244,37.4501,53400.0
2012-07-03 10:25:00,43.75,43.76,43.73,43.74,61800.0,37.4587,37.4673,37.4416,37.4501,61800.0
2012-07-03 10:30:00,43.73,43.78,43.73,43.78,133100.0,37.4416,37.4844,37.4416,37.4844,133100.0
2012-07-03 10:35:00,43.78,43.82,43.77,43.81,51000.0,37.4844,37.5186,37.4758,37.5101,51000.0
2012-07-03 10:40:00,43.82,43.83,43.78,43.78,65900.0,37.5186,37.5272,37.4844,37.4844,65900.0
2012-07-03 10:45:00,43.79,43.83,43.79,43.82,38300.0,37.4929,37.5272,37.4929,37.5186,38300.0
2012-07-03 10:50:00,43.82,43.83,43.79,43.81,56400.0,37.5186,37.5272,37.4929,37.5101,56400.0
2012-07-03 10:55:00,43.82,43.84,43.8,43.83,15800.0,37.5186,37.5358,37.5015,37.5272,15800.0
2012-07-03 11:00:00,43.83,43.84,43.82,43.84,24000.0,37.5272,37.5358,37.5186,37.5358,24000.0
2012-07-03 11:05:00,43.83,43.88,43.83,43.86,42200.0,37.5272,37.57,37.5272,37.5529,42200.0
2012-07-03 11:10:00,43.87,43.89,43.85,43.89,44100.0,37.5614,37.5786,37.5443,37.5786,44100.0
2012-07-03 11:15:00,43.89,43.91,43.88,43.9,38200.0,37.5786,37.5957,37.57,37.5871,38200.0
2012-07-03 11:20:00,43.91,43.93,43.9,43.92,69600.0,37.5957,37.6128,37.5871,37.6043,69600.0
2012-07-03 11:25:00,43.91,43.95,43.91,43.94,60000.0,37.5957,37.6299,37.5957,37.6214,60000.0
2012-07-03 11:30:00,43.94,43.97,43.94,43.97,40900.0,37.6214,37.6471,37.6214,37.6471,40900.0
2012-07-03 11:35:00,43.96,43.97,43.95,43.95,44200.0,37.6385,37.6471,37.6299,37.6299,44200.0
2012-07-03 11:40:00,43.95,43.97,43.91,43.93,55300.0,37.6299,37.6471,37.5957,37.6128,55300.0
2012-07-03 11:45:00,43.92,43.94,43.92,43.92,14600.0,37.6043,37.6214,37.6043,37.6043,14600.0
2012-07-03 11:50:00,43.93,43.93,43.9,43.91,18300.0,37.6128,37.6128,37.5871,37.5957,18300.0
2012-07-03 11:55:00,43.91,43.94,43.91,43.91,14000.0,37.5957,37.6214,37.5957,37.5957,14000.0
2012-07-03 12:00:00,43.92,43.93,43.9,43.91,15800.0,37.6043,37.6128,37.5871,37.5957,15800.0
2012-07-03 12:05:00,43.91,43.92,43.86,43.86,94900.0,37.5957,37.6043,37.5529,37.5529,94900.0
2012-07-03 12:10:00,43.85,43.88,43.82,43.83,86000.0,37.5443,37.57,37.5186,37.5272,86000.0
2012-07-03 12:15:00,43.83,43.83,43.79,43.8,104000.0,37.5272,37.5272,37.4929,37.5015,104000.0
2012-07-03 12:20:00,43.8,43.81,43.79,43.81,30700.0,37.5015,37.5101,37.4929,37.5101,30700.0
2012-07-03 12:25:00,43.81,43.81,43.8,43.81,27600.0,37.5101,37.5101,37.5015,37.5101,27600.0
2012-07-03 12:30:00,43.81,43.82,43.75,43.77,78300.0,37.5101,37.5186,37.4587,37.4758,78300.0
2012-07-03 12:35:00,43.77,43.78,43.76,43.76,65200.0,37.4758,37.4844,37.4673,37.4673,65200.0
2012-07-03 12:40:00,43.77,43.78,43.73,43.74,54200.0,37.4758,37.4844,37.4416,37.4501,54200.0
2012-07-03 12:45:00,43.75,43.75,43.71,43.74,102600.0,37.4587,37.4587,37.4244,37.4501,102600.0
2012-07-03 12:50:00,43.74,43.81,43.74,43.79,125400.0,37.4501,37.5101,37.4501,37.4929,125400.0
2012-07-03 12:55:00,43.8,43.85,43.8,43.85,156400.0,37.5015,37.5443,37.5015,37.5443,156400.0
2012-07-05 09:30:00,43.66,43.89,43.63,43.89,128100.0,37.3816,37.5786,37.356,37.5786,128100.0
2012-07-05 09:35:00,43.89,43.94,43.87,43.91,104600.0,37.5786,37.6214,37.5614,37.5957,104600.0
2012-07-05 09:40:00,43.91,43.94,43.83,43.89,56800.0,37.5957,37.6214,37.5272,37.5786,56800.0
2012-07-05 09:45:00,43.89,43.9,43.78,43.79,180500.0,37.5786,37.5871,37.4844,37.4929,180500.0
2012-07-05 09:50:00,43.8,43.83,43.79,43.79,29600.0,37.5015,37.5272,37.4929,37.4929,29600.0
2012-07-05 09:55:00,43.79,43.85,43.78,43.82,49800.0,37.4929,37.5443,37.4844,37.5186,49800.0
2012-07-05 10:00:00,43.81,43.84,43.74,43.75,102300.0,37.5101,37.5358,37.4501,37.4587,102300.0
2012-07-05 10:05:00,43.75,43.77,43.71,43.73,94700.0,37.4587,37.4758,37.4244,37.4416,94700.0
2012-07-05 10:10:00,43.73,43.74,43.7,43.73,57300.0,37.4416,37.4501,37.4159,37.4416,57300.0
2012-07-05 10:15:00,43.74,43.8,43.73,43.78,22200.0,37.4501,37.5015,37.4416,37.4844,22200.0
2012-07-05 10:20:00,43.79,43.85,43.78,43.83,34800.0,37.4929,37.5443,37.4844,37.5272,34800.0
2012-07-05 10:25:00,43.84,43.89,43.83,43.87,54300.0,37.5358,37.5786,37.5272,37.5614,54300.0
2012-07-05 10:30:00,43.87,43.92,43.87,43.89,21800.0,37.5614,37.6043,37.5614,37.5786,21800.0
2012-07-05 10:35:00,43.89,43.94,43.89,43.94,56500.0,37.5786,37.6214,37.5786,37.6214,56500.0
2012-07-05 10:40:00,43.95,44.03,43.95,44.01,181100.0,37.6299,37.6984,37.6299,37.6813,181100.0
2012-07-05 10:45:00,44.01,44.04,44.01,44.03,66100.0,37.6813,37.707,37.6813,37.6984,66100.0
2012-07-05 10:50:00,44.03,44.05,44.03,44.05,61700.0,37.6984,37.7156,37.6984,37.7156,61700.0
2012-07-05 10:55:00,44.03,44.06,44.02,44.04,37300.0,37.6984,37.7241,37.6899,37.707,37300.0
2012-07-05 11:00:00,44.05,44.1,44.05,44.08,20300.0,37.7156,37.7584,37.7156,37.7412,20300.0
2012-07-05 11:05:00,44.09,44.14,44.09,44.14,35600.0,37.7498,37.7926,37.7498,37.7926,35600.0
2012-07-05 11:10:00,44.14,44.14,44.09,44.1,20900.0,37.7926,37.7926,37.7498,37.7584,20900.0
2012-07-05 11:15:00,44.1,44.16,44.1,44.15,39100.0,37.7584,37.8097,37.7584,37.8012,39100.0
2012-07-05 11:20:00,44.16,44.16,44.1,44.11,33000.0,37.8097,37.8097,37.7584,37.7669,33000.0
2012-07-05 11:25:00,44.11,44.12,44.09,44.11,11200.0,37.7669,37.7755,37.7498,37.7669,11200.0
2012-07-05 11:30:00,44.11,44.12,44.1,44.11,13700.0,37.7669,37.7755,37.7584,37.7669,13700.0
2012-07-05 11:35:00,44.1,44.12,44.01,44.02,23500.0,37.7584,37.7755,37.6813,37.6899,23500.0
2012-07-05 11:40:00,44.02,44.04,44.01,44.04,8000.0,37.6899,37.707,37.6813,37.707,8000.0
2012-07-05 11:45:00,44.04,44.07,44.04,44.05,17100.0,37.707,37.7327,37.707,37.7156,17100.0
2012-07-05 11:50:00,44.05,44.05,44.02,44.05,4600.0,37.7156,37.7156,37.6899,37.7156,4600.0
2012-07-05 11:55:00,44.05,44.05,44.02,44.03,12100.0,37.7156,37.7156,37.6899,37.6984,12100.0
2012-07-05 12:00:00,44.02,44.07,44.02,44.05,6500.0,37.6899,37.7327,37.6899,37.7156,6500.0
2012-07-05 12:05:00,44.05,44.06,44.03,44.04,68000.0,37.7156,37.7241,37.6984,37.707,68000.0
2012-07-05 12:10:00,44.04,44.06,44.03,44.06,11500.0,37.707,37.7241,37.6984,37.7241,11500.0
2012-07-05 12:15:00,44.06,44.07,44.05,44.05,4200.0,37.7241,37.7327,37.7156,37.7156,4200.0
2012-07-05 12:20:00,44.05,44.05,44.02,44.02,16000.0,37.7156,37.7156,37.6899,37.6899,16000.0
2012-07-05 12:25:00,44.02,44.05,44.01,44.02,22100.0,37.6899,37.7156,37.6813,37.6899,22100.0
2012-07-05 12:30:00,44.02,44.02,44.0,44.0,19200.0,37.6899,37.6899,37.6727,37.6727,19200.0
2012-07-05 12:35:00,44.01,44.02,43.99,44.02,25600.0,37.6813,37.6899,37.6642,37.6899,25600.0
2012-07-05 12:40:00,44.02,44.02,44.0,44.01,10500.0,37.6899,37.6899,37.6727,37.6813,10500.0
2012-07-05 12:45:00,44.01,44.02,44.0,44.0,8300.0,37.6813,37.6899,37.6727,37.6727,8300.0
2012-07-05 12:50:00,43.99,44.02,43.99,44.02,1500.0,37.6642,37.6899,37.6642,37.6899,1500.0
2012-07-05 12:55:00,44.02,44.03,44.01,44.02,4300.0,37.6899,37.6984,37.6813,37.6899,4300.0
2012-07-05 13:00:00,44.02,44.04,44.01,44.02,20100.0,37.6899,37.707,37.6813,37.6899,20100.0
2012-07-05 13:05:00,44.02,44.07,44.02,44.06,6500.0,37.6899,37.7327,37.6899,37.7241,6500.0
2012-07-05 13:10:00,44.05,44.07,44.02,44.02,62600.0,37.7156,37.7327,37.6899,37.6899,62600.0
2012-07-05 13:15:00,44.02,44.04,44.02,44.04,3300.0,37.6899,37.707,37.6899,37.707,3300.0
2012-07-05 13:20:00,44.04,44.04,44.03,44.04,2200.0,37.707,37.707,37.6984,37.707,2200.0
2012-07-05 13:25:00,44.05,44.06,44.04,44.04,3900.0,37.7156,37.7241,37.707,37.707,3900.0
2012-07-05 13:30:00,44.04,44.06,44.03,44.05,14400.0,37.707,37.7241,37.6984,37.7156,14400.0
2012-07-05 13:35:00,44.05,44.08,44.04,44.08,76000.0,37.7156,37.7412,37.707,37.7412,76000.0
2012-07-05 13:40:00,44.08,44.1,44.07,44.09,9500.0,37.7412,37.7584,37.7327,37.7498,9500.0
2012-07-05 13:45:00,44.09,44.17,44.09,44.16,29200.0,37.7498,37.8183,37.7498,37.8097,29200.0
2012-07-05 13:50:00,44.15,44.2,44.14,44.18,929700.0,37.8012,37.844,37.7926,37.8269,929700.0
2012-07-05 13:55:00,44.17,44.17,44.15,44.16,5400.0,37.8183,37.8183,37.8012,37.8097,5400.0
2012-07-05 14:00:00,44.16,44.17,44.15,44.16,2500.0,37.8097,37.8183,37.8012,37.8097,2500.0
2012-07-05 14:05:00,44.17,44.19,44.13,44.13,31600.0,37.8183,37.8354,37.7841,37.7841,31600.0
2012-07-05 14:10:00,44.13,44.13,44.12,44.13,6400.0,37.7841,37.7841,37.7755,37.7841,6400.0
2012-07-05 14:15:00,44.12,44.15,44.12,44.14,5700.0,37.7755,37.8012,37.7755,37.7926,5700.0
2012-07-05 14:20:00,44.15,44.16,44.13,44.15,45800.0,37.8012,37.8097,37.7841,37.8012,45800.0
2012-07-05 14:25:00,44.15,44.15,44.14,44.14,7700.0,37.8012,37.8012,37.7926,37.7926,7700.0
2012-07-05 14:30:00,44.14,44.14,44.12,44.12,14700.0,37.7926,37.7926,37.7755,37.7755,14700.0
2012-07-05 14:35:00,44.12,44.13,44.09,44.1,101700.0,37.7755,37.7841,37.7498,37.7584,101700.0
2012-07-05 14:40:00,44.11,44.16,44.08,44.11,304400.0,37.7669,37.8097,37.7412,37.7669,304400.0
2012-07-05 14:45:00,44.12,44.17,44.09,44.1,711500.0,37.7755,37.8183,37.7498,37.7584,711500.0
2012-07-05 14:50:00,44.1,44.1,44.07,44.07,73300.0,37.7584,37.7584,37.7327,37.7327,73300.0
2012-07-05 14:55:00,44.07,44.09,44.07,44.07,11900.0,37.7327,37.7498,37.7327,37.7327,11900.0
2012-07-05 15:00:00,44.07,44.08,44.06,44.08,9400.0,37.7327,37.7412,37.7241,37.7412,9400.0
2012-07-05 15:05:00,44.07,44.09,44.07,44.08,8900.0,37.7327,37.7498,37.7327,37.7412,8900.0
2012-07-05 15:10:00,44.08,44.1,44.07,44.08,16700.0,37.7412,37.7584,37.7327,37.7412,16700.0
2012-07-05 15:15:00,44.07,44.07,44.04,44.04,18700.0,37.7327,37.7327,37.707,37.707,18700.0
2012-07-05 15:20:00,44.04,44.07,44.01,44.03,145600.0,37.707,37.7327,37.6813,37.6984,145600.0
2012-07-05 15:25:00,44.02,44.05,44.02,44.05,40300.0,37.6899,37.7156,37.6899,37.7156,40300.0
2012-07-05 15:30:00,44.04,44.05,44.01,44.03,55300.0,37.707,37.7156,37.6813,37.6984,55300.0
2012-07-05 15:35:00,44.04,44.04,44.0,44.02,63800.0,37.707,37.707,37.6727,37.6899,63800.0
2012-07-05 15:40:00,44.02,44.06,44.01,44.02,37400.0,37.6899,37.7241,37.6813,37.6899,37400.0
2012-07-05 15:45:00,44.03,44.04,43.98,44.01,196200.0,37.6984,37.707,37.6556,37.6813,196200.0
2012-07-05 15:50:00,44.01,44.03,43.96,43.98,92700.0,37.6813,37.6984,37.6385,37.6556,92700.0
2012-07-05 15:55:00,43.98,43.99,43.94,43.95,277900.0,37.6556,37.6642,37.6214,37.6299,277900.0
2012-07-06 09:30:00,43.61,43.8,43.61,43.79,388800.0,37.3388,37.5015,37.3388,37.4929,388800.0
2012-07-06 09:35:00,43.79,43.89,43.78,43.83,286800.0,37.4929,37.5786,37.4844,37.5272,286800.0
2012-07-06 09:40:00,43.84,43.92,43.81,43.84,70100.0,37.5358,37.6043,37.5101,37.5358,70100.0
2012-07-06 09:45:00,43.83,43.83,43.78,43.81,34300.0,37.5272,37.5272,37.4844,37.5101,34300.0
2012-07-06 09:50:00,43.82,43.84,43.77,43.8,85000.0,37.5186,37.5358,37.4758,37.5015,85000.0
2012-07-06 09:55:00,43.8,43.85,43.77,43.84,76500.0,37.5015,37.5443,37.4758,37.5358,76500.0
2012-07-06 10:00:00,43.85,43.85,43.78,43.79,63500.0,37.5443,37.5443,37.4844,37.4929,63500.0
2012-07-06 10:05:00,43.79,43.79,43.71,43.73,317800.0,37.4929,37.4929,37.4244,37.4416,317800.0
2012-07-06 10:10:00,43.73,43.79,43.71,43.77,113600.0,37.4416,37.4929,37.4244,37.4758,113600.0
2012-07-06 10:15:00,43.77,43.77,43.73,43.75,30300.0,37.4758,37.4758,37.4416,37.4587,30300.0
2012-07-06 10:20:00,43.75,43.81,43.75,43.81,43700.0,37.4587,37.5101,37.4587,37.5101,43700.0
2012-07-06 10:25:00,43.81,43.81,43.76,43.76,46000.0,37.5101,37.5101,37.4673,37.4673,46000.0
2012-07-06 10:30:00,43.77,43.77,43.71,43.71,115300.0,37.4758,37.4758,37.4244,37.4244,115300.0
2012-07-06 10:35:00,43.7,43.75,43.7,43.75,71200.0,37.4159,37.4587,37.4159,37.4587,71200.0
2012-07-06 10:40:00,43.75,43.75,43.71,43.72,50600.0,37.4587,37.4587,37.4244,37.433,50600.0
2012-07-06 10:45:00,43.72,43.72,43.67,43.68,11200.0,37.433,37.433,37.3902,37.3988,11200.0
2012-07-06 10:50:00,43.68,43.71,43.66,43.71,33600.0,37.3988,37.4244,37.3816,37.4244,33600.0
2012-07-06 10:55:00,43.71,43.73,43.7,43.7,14800.0,37.4244,37.4416,37.4159,37.4159,14800.0
2012-07-06 11:00:00,43.7,43.71,43.67,43.7,7900.0,37.4159,37.4244,37.3902,37.4159,7900.0
2012-07-06 11:05:00,43.7,43.72,43.69,43.71,17600.0,37.4159,37.433,37.4073,37.4244,17600.0
2012-07-06 11:10:00,43.71,43.71,43.67,43.67,17600.0,37.4244,37.4244,37.3902,37.3902,17600.0
2012-07-06 11:15:00,43.67,43.71,43.66,43.71,43500.0,37.3902,37.4244,37.3816,37.4244,43500.0
2012-07-06 11:20:00,43.71,43.71,43.64,43.64,16600.0,37.4244,37.4244,37.3645,37.3645,16600.0
2012-07-06 11:25:00,43.63,43.64,43.61,43.61,32100.0,37.356,37.3645,37.3388,37.3388,32100.0
2012-07-06 11:30:00,43.6,43.62,43.59,43.6,50400.0,37.3303,37.3474,37.3217,37.3303,50400.0
2012-07-06 11:35:00,43.61,43.62,43.6,43.6,20100.0,37.3388,37.3474,37.3303,37.3303,20100.0
2012-07-06 11:40:00,43.6,43.64,43.59,43.63,22000.0,37.3303,37.3645,37.3217,37.356,22000.0
2012-07-06 11:45:00,43.63,43.66,43.63,43.64,25100.0,37.356,37.3816,37.356,37.3645,25100.0
2012-07-06 11:50:00,43.64,43.64,43.61,43.61,8700.0,37.3645,37.3645,37.3388,37.3388,8700.0
2012-07-06 11:55:00,43.61,43.61,43.56,43.58,11000.0,37.3388,37.3388,37.296,37.3131,11000.0
2012-07-06 12:00:00,43.57,43.59,43.54,43.55,64200.0,37.3046,37.3217,37.2789,37.2875,64200.0
2012-07-06 12:05:00,43.54,43.58,43.54,43.57,10500.0,37.2789,37.3131,37.2789,37.3046,10500.0
2012-07-06 12:10:00,43.58,43.58,43.53,43.55,32500.0,37.3131,37.3131,37.2703,37.2875,32500.0
2012-07-06 12:15:00,43.55,43.59,43.55,43.58,24400.0,37.2875,37.3217,37.2875,37.3131,24400.0
2012-07-06 12:20:00,43.55,43.56,43.54,43.56,36700.0,37.2875,37.296,37.2789,37.296,36700.0
2012-07-06 12:25:00,43.55,43.58,43.54,43.58,12300.0,37.2875,37.3131,37.2789,37.3131,12300.0
2012-07-06 12:30:00,43.57,43.61,43.56,43.59,40500.0,37.3046,37.3388,37.296,37.3217,40500.0
2012-07-06 12:35:00,43.58,43.59,43.57,43.58,5100.0,37.3131,37.3217,37.3046,37.3131,5100.0
2012-07-06 12:40:00,43.57,43.6,43.57,43.6,10000.0,37.3046,37.3303,37.3046,37.3303,10000.0
2012-07-06 12:45:00,43.6,43.64,43.59,43.63,21100.0,37.3303,37.3645,37.3217,37.356,21100.0
2012-07-06 12:50:00,43.64,43.64,43.62,43.63,20600.0,37.3645,37.3645,37.3474,37.356,20600.0
2012-07-06 12:55:00,43.62,43.63,43.62,43.63,5400.0,37.3474,37.356,37.3474,37.356,5400.0
2012-07-06 13:00:00,43.63,43.64,43.61,43.61,36200.0,37.356,37.3645,37.3388,37.3388,36200.0
2012-07-06 13:05:00,43.61,43.63,43.61,43.63,25000.0,37.3388,37.356,37.3388,37.356,25000.0
2012-07-06 13:10:00,43.63,43.63,43.61,43.62,3900.0,37.356,37.356,37.3388,37.3474,3900.0
2012-07-06 13:15:00,43.62,43.67,43.62,43.65,16000.0,37.3474,37.3902,37.3474,37.3731,16000.0
2012-07-06 13:20:00,43.64,43.64,43.62,43.62,11400.0,37.3645,37.3645,37.3474,37.3474,11400.0
2012-07-06 13:25:00,43.62,43.62,43.6,43.6,2800.0,37.3474,37.3474,37.3303,37.3303,2800.0
2012-07-06 13:30:00,43.59,43.6,43.58,43.59,7900.0,37.3217,37.3303,37.3131,37.3217,7900.0
2012-07-06 13:35:00,43.6,43.61,43.59,43.6,5400.0,37.3303,37.3388,37.3217,37.3303,5400.0
2012-07-06 13:40:00,43.6,43.6,43.56,43.56,22900.0,37.3303,37.3303,37.296,37.296,22900.0
2012-07-06 13:45:00,43.55,43.57,43.55,43.55,14300.0,37.2875,37.3046,37.2875,37.2875,14300.0
2012-07-06 13:50:00,43.56,43.57,43.55,43.55,3900.0,37.296,37.3046,37.2875,37.2875,3900.0
2012-07-06 13:55:00,43.55,43.56,43.54,43.56,27400.0,37.2875,37.296,37.2789,37.296,27400.0
2012-07-06 14:00:00,43.55,43.56,43.55,43.56,4200.0,37.2875,37.296,37.2875,37.296,4200.0
2012-07-06 14:05:00,43.55,43.57,43.55,43.55,8000.0,37.2875,37.3046,37.2875,37.2875,8000.0
2012-07-06 14:10:00,43.55,43.57,43.54,43.56,19100.0,37.2875,37.3046,37.2789,37.296,19100.0
2012-07-06 14:15:00,43.57,43.57,43.52,43.54,14100.0,37.3046,37.3046,37.2618,37.2789,14100.0
2012-07-06 14:20:00,43.53,43.54,43.52,43.53,14200.0,37.2703,37.2789,37.2618,37.2703,14200.0
2012-07-06 14:25:00,43.53,43.55,43.53,43.55,4500.0,37.2703,37.2875,37.2703,37.2875,4500.0
2012-07-06 14:30:00,43.55,43.56,43.54,43.56,28700.0,37.2875,37.296,37.2789,37.296,28700.0
2012-07-06 14:35:00,43.56,43.59,43.56,43.59,14400.0,37.296,37.3217,37.296,37.3217,14400.0
2012-07-06 14:40:00,43.58,43.59,43.56,43.59,7400.0,37.3131,37.3217,37.296,37.3217,7400.0
2012-07-06 14:45:00,43.59,43.61,43.58,43.61,5700.0,37.3217,37.3388,37.3131,37.3388,5700.0
2012-07-06 14:50:00,43.6,43.66,43.6,43.65,14100.0,37.3303,37.3816,37.3303,37.3731,14100.0
2012-07-06 14:55:00,43.64,43.65,43.62,43.64,24300.0,37.3645,37.3731,37.3474,37.3645,24300.0
2012-07-06 15:00:00,43.64,43.64,43.62,43.62,10000.0,37.3645,37.3645,37.3474,37.3474,10000.0
2012-07-06 15:05:00,43.61,43.65,43.61,43.65,29300.0,37.3388,37.3731,37.3388,37.3731,29300.0
2012-07-06 15:10:00,43.66,43.69,43.65,43.69,14500.0,37.3816,37.4073,37.3731,37.4073,14500.0
2012-07-06 15:15:00,43.7,43.74,43.68,43.74,28200.0,37.4159,37.4501,37.3988,37.4501,28200.0
2012-07-06 15:20:00,43.74,43.74,43.71,43.74,89500.0,37.4501,37.4501,37.4244,37.4501,89500.0
2012-07-06 15:25:00,43.75,43.75,43.7,43.74,45500.0,37.4587,37.4587,37.4159,37.4501,45500.0
2012-07-06 15:30:00,43.74,43.8,43.74,43.78,34600.0,37.4501,37.5015,37.4501,37.4844,34600.0
2012-07-06 15:35:00,43.79,43.8,43.72,43.73,89200.0,37.4929,37.5015,37.433,37.4416,89200.0
2012-07-06 15:40:00,43.74,43.79,43.71,43.78,237100.0,37.4501,37.4929,37.4244,37.4844,237100.0
2012-07-06 15:45:00,43.77,43.82,43.77,43.78,563700.0,37.4758,37.5186,37.4758,37.4844,563700.0
2012-07-06 15:50:00,43.78,43.8,43.76,43.8,240700.0,37.4844,37.5015,37.4673,37.5015,240700.0
2012-07-06 15:55:00,43.8,43.82,43.76,43.77,383800.0,37.5015,37.5186,37.4673,37.4758,383800.0
2012-07-09 09:30:00,43.74,43.79,43.65,43.73,135800.0,37.4501,37.4929,37.3731,37.4416,135800.0
2012-07-09 09:35:00,43.73,43.79,43.73,43.77,64300.0,37.4416,37.4929,37.4416,37.4758,64300.0
2012-07-09 09:40:00,43.77,43.77,43.64,43.66,79500.0,37.4758,37.4758,37.3645,37.3816,79500.0
2012-07-09 09:45:00,43.66,43.66,43.58,43.61,85900.0,37.3816,37.3816,37.3131,37.3388,85900.0
2012-07-09 09:50:00,43.61,43.61,43.52,43.53,117200.0,37.3388,37.3388,37.2618,37.2703,117200.0
2012-07-09 09:55:00,43.54,43.59,43.52,43.53,103900.0,37.2789,37.3217,37.2618,37.2703,103900.0
2012-07-09 10:00:00,43.53,43.54,43.46,43.53,135100.0,37.2703,37.2789,37.2104,37.2703,135100.0
2012-07-09 10:05:00,43.52,43.55,43.47,43.49,68400.0,37.2618,37.2875,37.219,37.2361,68400.0
2012-07-09 10:10:00,43.49,43.55,43.48,43.54,130500.0,37.2361,37.2875,37.2275,37.2789,130500.0
2012-07-09 10:15:00,43.54,43.54,43.48,43.48,24300.0,37.2789,37.2789,37.2275,37.2275,24300.0
2012-07-09 10:20:00,43.49,43.49,43.43,43.47,55400.0,37.2361,37.2361,37.1847,37.219,55400.0
2012-07-09 10:25:00,43.46,43.49,43.45,43.45,30700.0,37.2104,37.2361,37.2018,37.2018,30700.0
2012-07-09 10:30:00,43.45,43.46,43.42,43.44,51000.0,37.2018,37.2104,37.1762,37.1933,51000.0
2012-07-09 10:35:00,43.44,43.51,43.44,43.5,89800.0,37.1933,37.2532,37.1933,37.2446,89800.0
2012-07-09 10:40:00,43.5,43.51,43.49,43.49,37100.0,37.2446,37.2532,37.2361,37.2361,37100.0
2012-07-09 10:45:00,43.48,43.53,43.48,43.53,45000.0,37.2275,37.2703,37.2275,37.2703,45000.0
2012-07-09 10:50:00,43.54,43.56,43.51,43.54,77000.0,37.2789,37.296,37.2532,37.2789,77000.0
2012-07-09 10:55:00,43.54,43.56,43.52,43.55,92700.0,37.2789,37.296,37.2618,37.2875,92700.0
2012-07-09 11:00:00,43.55,43.57,43.53,43.55,42600.0,37.2875,37.3046,37.2703,37.2875,42600.0
2012-07-09 11:05:00,43.55,43.56,43.54,43.54,22800.0,37.2875,37.296,37.2789,37.2789,22800.0
2012-07-09 11:10:00,43.54,43.54,43.51,43.54,26100.0,37.2789,37.2789,37.2532,37.2789,26100.0
2012-07-09 11:15:00,43.53,43.57,43.53,43.55,68100.0,37.2703,37.3046,37.2703,37.2875,68100.0
2012-07-09 11:20:00,43.55,43.57,43.54,43.54,37000.0,37.2875,37.3046,37.2789,37.2789,37000.0
2012-07-09 11:25:00,43.55,43.55,43.5,43.52,49800.0,37.2875,37.2875,37.2446,37.2618,49800.0
2012-07-09 11:30:00,43.51,43.53,43.48,43.48,107900.0,37.2532,37.2703,37.2275,37.2275,107900.0
2012-07-09 11:35:00,43.48,43.49,43.47,43.48,62700.0,37.2275,37.2361,37.219,37.2275,62700.0
2012-07-09 11:40:00,43.48,43.51,43.47,43.51,64000.0,37.2275,37.2532,37.219,37.2532,64000.0
2012-07-09 11:45:00,43.51,43.51,43.47,43.49,7700.0,37.2532,37.2532,37.219,37.2361,7700.0
2012-07-09 11:50:00,43.49,43.49,43.46,43.48,142600.0,37.2361,37.2361,37.2104,37.2275,142600.0
2012-07-09 11:55:00,43.48,43.48,43.41,43.42,53100.0,37.2275,37.2275,37.1676,37.1762,53100.0
2012-07-09 12:00:00,43.42,43.44,43.41,43.43,55900.0,37.1762,37.1933,37.1676,37.1847,55900.0
2012-07-09 12:05:00,43.43,43.45,43.42,43.44,17400.0,37.1847,37.2018,37.1762,37.1933,17400.0
2012-07-09 12:10:00,43.44,43.47,43.44,43.47,12100.0,37.1933,37.219,37.1933,37.219,12100.0
2012-07-09 12:15:00,43.47,43.48,43.46,43.47,4800.0,37.219,37.2275,37.2104,37.219,4800.0
2012-07-09 12:20:00,43.48,43.51,43.48,43.48,6000.0,37.2275,37.2532,37.2275,37.2275,6000.0
2012-07-09 12:25:00,43.48,43.49,43.47,43.48,6200.0,37.2275,37.2361,37.219,37.2275,6200.0
2012-07-09 12:30:00,43.48,43.49,43.47,43.48,14200.0,37.2275,37.2361,37.219,37.2275,14200.0
2012-07-09 12:35:00,43.48,43.48,43.44,43.46,26600.0,37.2275,37.2275,37.1933,37.2104,26600.0
2012-07-09 12:40:00,43.45,43.46,43.44,43.44,11000.0,37.2018,37.2104,37.1933,37.1933,11000.0
2012-07-09 12:45:00,43.44,43.44,43.42,43.43,30600.0,37.1933,37.1933,37.1762,37.1847,30600.0
2012-07-09 12:50:00,43.43,43.48,43.43,43.46,23500.0,37.1847,37.2275,37.1847,37.2104,23500.0
2012-07-09 12:55:00,43.47,43.47,43.44,43.44,35200.0,37.219,37.219,37.1933,37.1933,35200.0
2012-07-09 13:00:00,43.43,43.46,43.43,43.46,42100.0,37.1847,37.2104,37.1847,37.2104,42100.0
2012-07-09 13:05:00,43.46,43.47,43.44,43.47,32100.0,37.2104,37.219,37.1933,37.219,32100.0
2012-07-09 13:10:00,43.46,43.47,43.46,43.47,19500.0,37.2104,37.219,37.2104,37.219,19500.0
2012-07-09 13:15:00,43.47,43.5,43.47,43.5,49200.0,37.219,37.2446,37.219,37.2446,49200.0
2012-07-09 13:20:00,43.51,43.52,43.5,43.52,53600.0,37.2532,37.2618,37.2446,37.2618,53600.0
2012-07-09 13:25:00,43.52,43.56,43.52,43.56,40900.0,37.2618,37.296,37.2618,37.296,40900.0
2012-07-09 13:30:00,43.56,43.56,43.55,43.55,32600.0,37.296,37.296,37.2875,37.2875,32600.0
2012-07-09 13:35:00,43.55,43.6,43.55,43.59,123700.0,37.2875,37.3303,37.2875,37.3217,123700.0
2012-07-09 13:40:00,43.59,43.61,43.58,43.59,64500.0,37.3217,37.3388,37.3131,37.3217,64500.0
2012-07-09 13:45:00,43.58,43.58,43.55,43.56,100100.0,37.3131,37.3131,37.2875,37.296,100100.0
2012-07-09 13:50:00,43.55,43.55,43.53,43.53,198900.0,37.2875,37.2875,37.2703,37.2703,198900.0
2012-07-09 13:55:00,43.53,43.55,43.52,43.55,32300.0,37.2703,37.2875,37.2618,37.2875,32300.0
2012-07-09 14:00:00,43.54,43.55,43.52,43.54,47300.0,37.2789,37.2875,37.2618,37.2789,47300.0
2012-07-09 14:05:00,43.54,43.55,43.53,43.55,23600.0,37.2789,37.2875,37.2703,37.2875,23600.0
2012-07-09 14:10:00,43.54,43.57,43.53,43.53,36800.0,37.2789,37.3046,37.2703,37.2703,36800.0
2012-07-09 14:15:00,43.53,43.54,43.48,43.48,31100.0,37.2703,37.2789,37.2275,37.2275,31100.0
2012-07-09 14:20:00,43.5,43.51,43.49,43.5,32200.0,37.2446,37.2532,37.2361,37.2446,32200.0
2012-07-09 14:25:00,43.49,43.49,43.46,43.47,122900.0,37.2361,37.2361,37.2104,37.219,122900.0
2012-07-09 14:30:00,43.47,43.49,43.44,43.46,372500.0,37.219,37.2361,37.1933,37.2104,372500.0
2012-07-09 14:35:00,43.46,43.47,43.45,43.47,80900.0,37.2104,37.219,37.2018,37.219,80900.0
2012-07-09 14:40:00,43.47,43.47,43.42,43.44,28100.0,37.219,37.219,37.1762,37.1933,28100.0
2012-07-09 14:45:00,43.43,43.43,43.39,43.41,101300.0,37.1847,37.1847,37.1505,37.1676,101300.0
2012-07-09 14:50:00,43.41,43.45,43.41,43.45,73900.0,37.1676,37.2018,37.1676,37.2018,73900.0
2012-07-09 14:55:00,43.45,43.46,43.42,43.46,130500.0,37.2018,37.2104,37.1762,37.2104,130500.0
2012-07-09 15:00:00,43.45,43.5,43.44,43.5,79300.0,37.2018,37.2446,37.1933,37.2446,79300.0
2012-07-09 15:05:00,43.5,43.51,43.48,43.5,30600.0,37.2446,37.2532,37.2275,37.2446,30600.0
2012-07-09 15:10:00,43.49,43.5,43.48,43.48,138900.0,37.2361,37.2446,37.2275,37.2275,138900.0
2012-07-09 15:15:00,43.48,43.51,43.48,43.49,82200.0,37.2275,37.2532,37.2275,37.2361,82200.0
2012-07-09 15:20:00,43.49,43.49,43.45,43.49,74600.0,37.2361,37.2361,37.2018,37.2361,74600.0
2012-07-09 15:25:00,43.49,43.53,43.47,43.51,31700.0,37.2361,37.2703,37.219,37.2532,31700.0
2012-07-09 15:30:00,43.5,43.52,43.48,43.52,85800.0,37.2446,37.2618,37.2275,37.2618,85800.0
2012-07-09 15:35:00,43.52,43.54,43.49,43.52,83900.0,37.2618,37.2789,37.2361,37.2618,83900.0
2012-07-09 15:40:00,43.52,43.53,43.49,43.51,43500.0,37.2618,37.2703,37.2361,37.2532,43500.0
2012-07-09 15:45:00,43.51,43.55,43.51,43.55,127500.0,37.2532,37.2875,37.2532,37.2875,127500.0
2012-07-09 15:50:00,43.54,43.56,43.51,43.55,118300.0,37.2789,37.296,37.2532,37.2875,118300.0
2012-07-09 15:55:00,43.54,43.57,43.52,43.54,240400.0,37.2789,37.3046,37.2618,37.2789,240400.0
2012-07-10 09:30:00,43.75,43.91,43.71,43.9,512100.0,37.4587,37.5957,37.4244,37.5871,512100.0
2012-07-10 09:35:00,43.9,43.9,43.84,43.88,206300.0,37.5871,37.5871,37.5358,37.57,206300.0
2012-07-10 09:40:00,43.89,43.89,43.84,43.85,102600.0,37.5786,37.5786,37.5358,37.5443,102600.0
2012-07-10 09:45:00,43.85,43.85,43.82,43.85,27600.0,37.5443,37.5443,37.5186,37.5443,27600.0
2012-07-10 09:50:00,43.85,43.87,43.82,43.87,25400.0,37.5443,37.5614,37.5186,37.5614,25400.0
2012-07-10 09:55:00,43.88,43.9,43.83,43.84,20700.0,37.57,37.5871,37.5272,37.5358,20700.0
2012-07-10 10:00:00,43.85,43.89,43.83,43.84,33100.0,37.5443,37.5786,37.5272,37.5358,33100.0
2012-07-10 10:05:00,43.82,43.82,43.74,43.74,54100.0,37.5186,37.5186,37.4501,37.4501,54100.0
2012-07-10 10:10:00,43.74,43.78,43.7,43.7,58800.0,37.4501,37.4844,37.4159,37.4159,58800.0
2012-07-10 10:15:00,43.7,43.72,43.62,43.62,28400.0,37.4159,37.433,37.3474,37.3474,28400.0
2012-07-10 10:20:00,43.61,43.65,43.6,43.65,34900.0,37.3388,37.3731,37.3303,37.3731,34900.0
2012-07-10 10:25:00,43.64,43.7,43.64,43.7,22500.0,37.3645,37.4159,37.3645,37.4159,22500.0
2012-07-10 10:30:00,43.69,43.73,43.66,43.66,23600.0,37.4073,37.4416,37.3816,37.3816,23600.0
2012-07-10 10:35:00,43.65,43.66,43.58,43.58,38100.0,37.3731,37.3816,37.3131,37.3131,38100.0
2012-07-10 10:40:00,43.58,43.6,43.54,43.6,21800.0,37.3131,37.3303,37.2789,37.3303,21800.0
2012-07-10 10:45:00,43.59,43.63,43.56,43.6,29800.0,37.3217,37.356,37.296,37.3303,29800.0
2012-07-10 10:50:00,43.6,43.61,43.55,43.6,35600.0,37.3303,37.3388,37.2875,37.3303,35600.0
2012-07-10 10:55:00,43.6,43.61,43.52,43.56,36100.0,37.3303,37.3388,37.2618,37.296,36100.0
2012-07-10 11:00:00,43.55,43.56,43.5,43.5,64900.0,37.2875,37.296,37.2446,37.2446,64900.0
2012-07-10 11:05:00,43.5,43.5,43.43,43.44,49300.0,37.2446,37.2446,37.1847,37.1933,49300.0
2012-07-10 11:10:00,43.44,43.46,43.42,43.44,32300.0,37.1933,37.2104,37.1762,37.1933,32300.0
2012-07-10 11:15:00,43.43,43.47,43.42,43.46,17000.0,37.1847,37.219,37.1762,37.2104,17000.0
2012-07-10 11:20:00,43.46,43.52,43.45,43.51,33300.0,37.2104,37.2618,37.2018,37.2532,33300.0
2012-07-10 11:25:00,43.52,43.54,43.51,43.53,293200.0,37.2618,37.2789,37.2532,37.2703,293200.0
2012-07-10 11:30:00,43.52,43.55,43.51,43.53,35300.0,37.2618,37.2875,37.2532,37.2703,35300.0
2012-07-10 11:35:00,43.54,43.56,43.53,43.56,21400.0,37.2789,37.296,37.2703,37.296,21400.0
2012-07-10 11:40:00,43.57,43.59,43.57,43.58,11900.0,37.3046,37.3217,37.3046,37.3131,11900.0
2012-07-10 11:45:00,43.58,43.6,43.56,43.6,16200.0,37.3131,37.3303,37.296,37.3303,16200.0
2012-07-10 11:50:00,43.6,43.6,43.57,43.57,49500.0,37.3303,37.3303,37.3046,37.3046,49500.0
2012-07-10 11:55:00,43.58,43.59,43.57,43.59,100500.0,37.3131,37.3217,37.3046,37.3217,100500.0
2012-07-10 12:00:00,43.58,43.62,43.57,43.61,30700.0,37.3131,37.3474,37.3046,37.3388,30700.0
2012-07-10 12:05:00,43.62,43.62,43.59,43.6,60700.0,37.3474,37.3474,37.3217,37.3303,60700.0
2012-07-10 12:10:00,43.59,43.59,43.57,43.57,7800.0,37.3217,37.3217,37.3046,37.3046,7800.0
2012-07-10 12:15:00,43.57,43.57,43.54,43.55,17900.0,37.3046,37.3046,37.2789,37.2875,17900.0
2012-07-10 12:20:00,43.55,43.59,43.55,43.58,22000.0,37.2875,37.3217,37.2875,37.3131,22000.0
2012-07-10 12:25:00,43.57,43.58,43.56,43.56,6000.0,37.3046,37.3131,37.296,37.296,6000.0
2012-07-10 12:30:00,43.56,43.58,43.56,43.58,4100.0,37.296,37.3131,37.296,37.3131,4100.0
2012-07-10 12:35:00,43.58,43.61,43.58,43.61,4400.0,37.3131,37.3388,37.3131,37.3388,4400.0
2012-07-10 12:40:00,43.61,43.61,43.58,43.59,10500.0,37.3388,37.3388,37.3131,37.3217,10500.0
2012-07-10 12:45:00,43.59,43.6,43.57,43.57,12600.0,37.3217,37.3303,37.3046,37.3046,12600.0
2012-07-10 12:50:00,43.57,43.58,43.57,43.58,6100.0,37.3046,37.3131,37.3046,37.3131,6100.0
2012-07-10 12:55:00,43.58,43.58,43.57,43.57,6700.0,37.3131,37.3131,37.3046,37.3046,6700.0
2012-07-10 13:00:00,43.57,43.57,43.56,43.56,3300.0,37.3046,37.3046,37.296,37.296,3300.0
2012-07-10 13:05:00,43.55,43.57,43.55,43.57,2800.0,37.2875,37.3046,37.2875,37.3046,2800.0
2012-07-10 13:10:00,43.57,43.58,43.57,43.58,1400.0,37.3046,37.3131,37.3046,37.3131,1400.0
2012-07-10 13:15:00,43.58,43.61,43.58,43.6,8100.0,37.3131,37.3388,37.3131,37.3303,8100.0
2012-07-10 13:20:00,43.6,43.6,43.53,43.54,18800.0,37.3303,37.3303,37.2703,37.2789,18800.0
2012-07-10 13:25:00,43.53,43.54,43.51,43.52,41400.0,37.2703,37.2789,37.2532,37.2618,41400.0
2012-07-10 13:30:00,43.52,43.52,43.46,43.48,42100.0,37.2618,37.2618,37.2104,37.2275,42100.0
2012-07-10 13:35:00,43.48,43.48,43.43,43.44,82400.0,37.2275,37.2275,37.1847,37.1933,82400.0
2012-07-10 13:40:00,43.44,43.46,43.43,43.46,16400.0,37.1933,37.2104,37.1847,37.2104,16400.0
2012-07-10 13:45:00,43.46,43.47,43.41,43.41,8700.0,37.2104,37.219,37.1676,37.1676,8700.0
2012-07-10 13:50:00,43.42,43.46,43.41,43.46,13300.0,37.1762,37.2104,37.1676,37.2104,13300.0
2012-07-10 13:55:00,43.46,43.46,43.41,43.41,31400.0,37.2104,37.2104,37.1676,37.1676,31400.0
2012-07-10 14:00:00,43.41,43.45,43.41,43.42,90500.0,37.1676,37.2018,37.1676,37.1762,90500.0
2012-07-10 14:05:00,43.42,43.43,43.41,43.42,22700.0,37.1762,37.1847,37.1676,37.1762,22700.0
2012-07-10 14:10:00,43.41,43.41,43.36,43.36,19100.0,37.1676,37.1676,37.1248,37.1248,19100.0
2012-07-10 14:15:00,43.36,43.36,43.27,43.28,60000.0,37.1248,37.1248,37.0477,37.0563,60000.0
2012-07-10 14:20:00,43.28,43.29,43.25,43.27,114600.0,37.0563,37.0648,37.0306,37.0477,114600.0
2012-07-10 14:25:00,43.26,43.29,43.26,43.27,30600.0,37.0392,37.0648,37.0392,37.0477,30600.0
2012-07-10 14:30:00,43.26,43.27,43.19,43.22,53100.0,37.0392,37.0477,36.9792,37.0049,53100.0
2012-07-10 14:35:00,43.22,43.26,43.2,43.26,24700.0,37.0049,37.0392,36.9878,37.0392,24700.0
2012-07-10 14:40:00,43.26,43.28,43.24,43.24,21800.0,37.0392,37.0563,37.022,37.022,21800.0
2012-07-10 14:45:00,43.24,43.26,43.23,43.25,15900.0,37.022,37.0392,37.0135,37.0306,15900.0
2012-07-10 14:50:00,43.25,43.25,43.19,43.23,61200.0,37.0306,37.0306,36.9792,37.0135,61200.0
2012-07-10 14:55:00,43.22,43.23,43.2,43.2,41700.0,37.0049,37.0135,36.9878,36.9878,41700.0
2012-07-10 15:00:00,43.2,43.28,43.2,43.26,24700.0,36.9878,37.0563,36.9878,37.0392,24700.0
2012-07-10 15:05:00,43.26,43.29,43.24,43.24,37100.0,37.0392,37.0648,37.022,37.022,37100.0
2012-07-10 15:10:00,43.24,43.24,43.19,43.2,41800.0,37.022,37.022,36.9792,36.9878,41800.0
2012-07-10 15:15:00,43.2,43.23,43.17,43.21,100100.0,36.9878,37.0135,36.9621,36.9964,100100.0
2012-07-10 15:20:00,43.2,43.24,43.17,43.19,65400.0,36.9878,37.022,36.9621,36.9792,65400.0
2012-07-10 15:25:00,43.19,43.2,43.11,43.12,754400.0,36.9792,36.9878,36.9107,36.9193,754400.0
2012-07-10 15:30:00,43.13,43.17,43.13,43.15,41300.0,36.9279,36.9621,36.9279,36.945,41300.0
2012-07-10 15:35:00,43.16,43.17,43.13,43.14,89200.0,36.9535,36.9621,36.9279,36.9364,89200.0
2012-07-10 15:40:00,43.14,43.16,43.12,43.16,99900.0,36.9364,36.9535,36.9193,36.9535,99900.0
2012-07-10 15:45:00,43.17,43.24,43.17,43.21,211300.0,36.9621,37.022,36.9621,36.9964,211300.0
2012-07-10 15:50:00,43.21,43.31,43.21,43.31,200700.0,36.9964,37.082,36.9964,37.082,200700.0
2012-07-10 15:55:00,43.31,43.34,43.27,43.28,565500.0,37.082,37.1077,37.0477,37.0563,565500.0
2012-07-11 09:30:00,43.26,43.32,43.22,43.26,27200.0,37.0392,37.0905,37.0049,37.0392,27200.0
2012-07-11 09:35:00,43.25,43.32,43.19,43.22,1016400.0,37.0306,37.0905,36.9792,37.0049,1016400.0
2012-07-11 09:40:00,43.2,43.26,43.17,43.2,351900.0,36.9878,37.0392,36.9621,36.9878,351900.0
2012-07-11 09:45:00,43.2,43.26,43.15,43.24,162300.0,36.9878,37.0392,36.945,37.022,162300.0
2012-07-11 09:50:00,43.24,43.29,43.23,43.29,49700.0,37.022,37.0648,37.0135,37.0648,49700.0
2012-07-11 09:55:00,43.29,43.29,43.23,43.24,112600.0,37.0648,37.0648,37.0135,37.022,112600.0
2012-07-11 10:00:00,43.24,43.3,43.23,43.28,99700.0,37.022,37.0734,37.0135,37.0563,99700.0
2012-07-11 10:05:00,43.28,43.34,43.28,43.3,44400.0,37.0563,37.1077,37.0563,37.0734,44400.0
2012-07-11 10:10:00,43.3,43.33,43.27,43.28,45500.0,37.0734,37.0991,37.0477,37.0563,45500.0
2012-07-11 10:15:00,43.28,43.32,43.26,43.31,21800.0,37.0563,37.0905,37.0392,37.082,21800.0
2012-07-11 10:20:00,43.32,43.34,43.28,43.31,28200.0,37.0905,37.1077,37.0563,37.082,28200.0
2012-07-11 10:25:00,43.32,43.32,43.21,43.23,62800.0,37.0905,37.0905,36.9964,37.0135,62800.0
2012-07-11 10:30:00,43.23,43.25,43.17,43.18,69900.0,37.0135,37.0306,36.9621,36.9707,69900.0
2012-07-11 10:35:00,43.19,43.2,43.14,43.14,53600.0,36.9792,36.9878,36.9364,36.9364,53600.0
2012-07-11 10:40:00,43.13,43.15,43.1,43.15,237400.0,36.9279,36.945,36.9022,36.945,237400.0
2012-07-11 10:45:00,43.14,43.14,43.08,43.1,221000.0,36.9364,36.9364,36.885,36.9022,221000.0
2012-07-11 10:50:00,43.1,43.1,43.06,43.06,126500.0,36.9022,36.9022,36.8679,36.8679,126500.0
2012-07-11 10:55:00,43.06,43.07,43.01,43.02,235800.0,36.8679,36.8765,36.8251,36.8337,235800.0
2012-07-11 11:00:00,43.01,43.07,43.0,43.06,210700.0,36.8251,36.8765,36.8165,36.8679,210700.0
2012-07-11 11:05:00,43.06,43.11,43.06,43.09,131500.0,36.8679,36.9107,36.8679,36.8936,131500.0
2012-07-11 11:10:00,43.08,43.09,43.01,43.01,240400.0,36.885,36.8936,36.8251,36.8251,240400.0
2012-07-11 11:15:00,43.01,43.05,43.01,43.01,260500.0,36.8251,36.8594,36.8251,36.8251,260500.0
2012-07-11 11:20:00,43.0,43.03,43.0,43.02,133300.0,36.8165,36.8422,36.8165,36.8337,133300.0
2012-07-11 11:25:00,43.03,43.06,42.99,43.01,901500.0,36.8422,36.8679,36.808,36.8251,901500.0
2012-07-11 11:30:00,43.01,43.06,43.0,43.05,36500.0,36.8251,36.8679,36.8165,36.8594,36500.0
2012-07-11 11:35:00,43.04,43.08,43.04,43.08,22100.0,36.8508,36.885,36.8508,36.885,22100.0
2012-07-11 11:40:00,43.08,43.09,43.06,43.08,43600.0,36.885,36.8936,36.8679,36.885,43600.0
2012-07-11 11:45:00,43.08,43.11,43.05,43.11,21900.0,36.885,36.9107,36.8594,36.9107,21900.0
2012-07-11 11:50:00,43.1,43.11,43.1,43.11,14100.0,36.9022,36.9107,36.9022,36.9107,14100.0
2012-07-11 11:55:00,43.12,43.14,43.12,43.12,12500.0,36.9193,36.9364,36.9193,36.9193,12500.0
2012-07-11 12:00:00,43.13,43.18,43.13,43.15,63000.0,36.9279,36.9707,36.9279,36.945,63000.0
2012-07-11 12:05:00,43.15,43.18,43.11,43.11,24800.0,36.945,36.9707,36.9107,36.9107,24800.0
2012-07-11 12:10:00,43.12,43.13,43.1,43.1,24100.0,36.9193,36.9279,36.9022,36.9022,24100.0
2012-07-11 12:15:00,43.09,43.09,43.06,43.09,380400.0,36.8936,36.8936,36.8679,36.8936,380400.0
2012-07-11 12:20:00,43.09,43.1,43.08,43.08,56200.0,36.8936,36.9022,36.885,36.885,56200.0
2012-07-11 12:25:00,43.07,43.08,43.06,43.07,43300.0,36.8765,36.885,36.8679,36.8765,43300.0
2012-07-11 12:30:00,43.08,43.1,43.08,43.1,48100.0,36.885,36.9022,36.885,36.9022,48100.0
2012-07-11 12:35:00,43.1,43.1,43.08,43.1,15100.0,36.9022,36.9022,36.885,36.9022,15100.0
2012-07-11 12:40:00,43.1,43.13,43.1,43.12,30300.0,36.9022,36.9279,36.9022,36.9193,30300.0
2012-07-11 12:45:00,43.13,43.13,43.1,43.12,22500.0,36.9279,36.9279,36.9022,36.9193,22500.0
2012-07-11 12:50:00,43.12,43.14,43.12,43.13,19600.0,36.9193,36.9364,36.9193,36.9279,19600.0
2012-07-11 12:55:00,43.12,43.15,43.11,43.15,27500.0,36.9193,36.945,36.9107,36.945,27500.0
2012-07-11 13:00:00,43.14,43.14,43.08,43.11,46500.0,36.9364,36.9364,36.885,36.9107,46500.0
2012-07-11 13:05:00,43.11,43.12,43.1,43.11,17900.0,36.9107,36.9193,36.9022,36.9107,17900.0
2012-07-11 13:10:00,43.11,43.12,43.09,43.09,7500.0,36.9107,36.9193,36.8936,36.8936,7500.0
2012-07-11 13:15:00,43.08,43.08,43.01,43.01,45300.0,36.885,36.885,36.8251,36.8251,45300.0
2012-07-11 13:20:00,43.02,43.06,43.01,43.05,35600.0,36.8337,36.8679,36.8251,36.8594,35600.0
2012-07-11 13:25:00,43.04,43.05,43.03,43.03,33200.0,36.8508,36.8594,36.8422,36.8422,33200.0
2012-07-11 13:30:00,43.04,43.04,42.99,43.0,21600.0,36.8508,36.8508,36.808,36.8165,21600.0
2012-07-11 13:35:00,43.0,43.01,42.98,43.01,22500.0,36.8165,36.8251,36.7994,36.8251,22500.0
2012-07-11 13:40:00,43.01,43.05,43.0,43.04,17600.0,36.8251,36.8594,36.8165,36.8508,17600.0
2012-07-11 13:45:00,43.04,43.06,43.04,43.06,17100.0,36.8508,36.8679,36.8508,36.8679,17100.0
2012-07-11 13:50:00,43.06,43.08,43.05,43.06,34800.0,36.8679,36.885,36.8594,36.8679,34800.0
2012-07-11 13:55:00,43.07,43.09,43.06,43.07,16000.0,36.8765,36.8936,36.8679,36.8765,16000.0
2012-07-11 14:00:00,43.08,43.11,42.89,42.93,150300.0,36.885,36.9107,36.7224,36.7566,150300.0
2012-07-11 14:05:00,42.93,42.97,42.85,42.94,159700.0,36.7566,36.7909,36.6881,36.7652,159700.0
2012-07-11 14:10:00,42.95,42.96,42.89,42.91,104200.0,36.7737,36.7823,36.7224,36.7395,104200.0
2012-07-11 14:15:00,42.91,42.95,42.88,42.9,77800.0,36.7395,36.7737,36.7138,36.7309,77800.0
2012-07-11 14:20:00,42.89,42.92,42.82,42.82,98000.0,36.7224,36.7481,36.6624,36.6624,98000.0
2012-07-11 14:25:00,42.81,42.84,42.78,42.83,89100.0,36.6539,36.6796,36.6282,36.671,89100.0
2012-07-11 14:30:00,42.82,42.82,42.75,42.79,222600.0,36.6624,36.6624,36.6025,36.6367,222600.0
2012-07-11 14:35:00,42.79,42.84,42.79,42.84,72600.0,36.6367,36.6796,36.6367,36.6796,72600.0
2012-07-11 14:40:00,42.83,42.9,42.82,42.89,65700.0,36.671,36.7309,36.6624,36.7224,65700.0
2012-07-11 14:45:00,42.9,42.93,42.87,42.92,81000.0,36.7309,36.7566,36.7052,36.7481,81000.0
2012-07-11 14:50:00,42.92,42.95,42.9,42.92,92000.0,36.7481,36.7737,36.7309,36.7481,92000.0
2012-07-11 14:55:00,42.91,42.95,42.89,42.89,45100.0,36.7395,36.7737,36.7224,36.7224,45100.0
2012-07-11 15:00:00,42.9,42.98,42.9,42.94,133900.0,36.7309,36.7994,36.7309,36.7652,133900.0
2012-07-11 15:05:00,42.94,42.97,42.92,42.96,35600.0,36.7652,36.7909,36.7481,36.7823,35600.0
2012-07-11 15:10:00,42.96,42.96,42.92,42.95,31700.0,36.7823,36.7823,36.7481,36.7737,31700.0
2012-07-11 15:15:00,42.96,42.98,42.91,42.98,63600.0,36.7823,36.7994,36.7395,36.7994,63600.0
2012-07-11 15:20:00,42.98,42.98,42.94,42.97,80000.0,36.7994,36.7994,36.7652,36.7909,80000.0
2012-07-11 15:25:00,42.97,42.98,42.88,42.92,87200.0,36.7909,36.7994,36.7138,36.7481,87200.0
2012-07-11 15:30:00,42.92,42.97,42.89,42.95,106400.0,36.7481,36.7909,36.7224,36.7737,106400.0
2012-07-11 15:35:00,42.95,42.97,42.92,42.97,48600.0,36.7737,36.7909,36.7481,36.7909,48600.0
2012-07-11 15:40:00,42.97,43.05,42.97,43.04,94200.0,36.7909,36.8594,36.7909,36.8508,94200.0
2012-07-11 15:45:00,43.05,43.13,43.05,43.12,198000.0,36.8594,36.9279,36.8594,36.9193,198000.0
2012-07-11 15:50:00,43.12,43.16,43.1,43.12,119800.0,36.9193,36.9535,36.9022,36.9193,119800.0
2012-07-11 15:55:00,43.11,43.13,43.04,43.06,287700.0,36.9107,36.9279,36.8508,36.8679,287700.0
2012-07-12 09:30:00,42.78,42.78,42.61,42.69,108000.0,36.6282,36.6282,36.4826,36.5511,108000.0
2012-07-12 09:35:00,42.69,42.69,42.59,42.59,230200.0,36.5511,36.5511,36.4655,36.4655,230200.0
2012-07-12 09:40:00,42.58,42.59,42.49,42.54,110900.0,36.4569,36.4655,36.3799,36.4227,110900.0
2012-07-12 09:45:00,42.53,42.6,42.52,42.56,81300.0,36.4141,36.4741,36.4056,36.4398,81300.0
2012-07-12 09:50:00,42.55,42.59,42.51,42.59,52000.0,36.4313,36.4655,36.397,36.4655,52000.0
2012-07-12 09:55:00,42.59,42.62,42.57,42.61,56100.0,36.4655,36.4912,36.4484,36.4826,56100.0
2012-07-12 10:00:00,42.59,42.62,42.55,42.57,133500.0,36.4655,36.4912,36.4313,36.4484,133500.0
2012-07-12 10:05:00,42.57,42.58,42.5,42.5,92700.0,36.4484,36.4569,36.3884,36.3884,92700.0
2012-07-12 10:10:00,42.5,42.55,42.47,42.54,89700.0,36.3884,36.4313,36.3628,36.4227,89700.0
2012-07-12 10:15:00,42.54,42.54,42.49,42.51,78000.0,36.4227,36.4227,36.3799,36.397,78000.0
2012-07-12 10:20:00,42.51,42.54,42.48,42.52,155700.0,36.397,36.4227,36.3713,36.4056,155700.0
2012-07-12 10:25:00,42.52,42.52,42.47,42.52,69500.0,36.4056,36.4056,36.3628,36.4056,69500.0
2012-07-12 10:30:00,42.51,42.55,42.51,42.54,66000.0,36.397,36.4313,36.397,36.4227,66000.0
2012-07-12 10:35:00,42.54,42.55,42.53,42.54,33300.0,36.4227,36.4313,36.4141,36.4227,33300.0
2012-07-12 10:40:00,42.53,42.53,42.47,42.49,67000.0,36.4141,36.4141,36.3628,36.3799,67000.0
2012-07-12 10:45:00,42.49,42.49,42.45,42.48,83600.0,36.3799,36.3799,36.3456,36.3713,83600.0
2012-07-12 10:50:00,42.47,42.53,42.46,42.53,47300.0,36.3628,36.4141,36.3542,36.4141,47300.0
2012-07-12 10:55:00,42.52,42.57,42.51,42.55,86200.0,36.4056,36.4484,36.397,36.4313,86200.0
2012-07-12 11:00:00,42.55,42.62,42.53,42.62,66400.0,36.4313,36.4912,36.4141,36.4912,66400.0
2012-07-12 11:05:00,42.63,42.65,42.62,42.64,128800.0,36.4998,36.5169,36.4912,36.5083,128800.0
2012-07-12 11:10:00,42.64,42.64,42.6,42.63,52900.0,36.5083,36.5083,36.4741,36.4998,52900.0
2012-07-12 11:15:00,42.64,42.64,42.62,42.63,38000.0,36.5083,36.5083,36.4912,36.4998,38000.0
2012-07-12 11:20:00,42.62,42.68,42.62,42.63,90400.0,36.4912,36.5426,36.4912,36.4998,90400.0
2012-07-12 11:25:00,42.64,42.71,42.64,42.69,76700.0,36.5083,36.5683,36.5083,36.5511,76700.0
2012-07-12 11:30:00,42.69,42.73,42.68,42.69,58300.0,36.5511,36.5854,36.5426,36.5511,58300.0
2012-07-12 11:35:00,42.69,42.72,42.68,42.69,61600.0,36.5511,36.5768,36.5426,36.5511,61600.0
2012-07-12 11:40:00,42.69,42.72,42.68,42.72,41200.0,36.5511,36.5768,36.5426,36.5768,41200.0
2012-07-12 11:45:00,42.72,42.77,42.72,42.77,41100.0,36.5768,36.6196,36.5768,36.6196,41100.0
2012-07-12 11:50:00,42.77,42.81,42.76,42.81,69500.0,36.6196,36.6539,36.6111,36.6539,69500.0
2012-07-12 11:55:00,42.81,42.84,42.8,42.8,52700.0,36.6539,36.6796,36.6453,36.6453,52700.0
2012-07-12 12:00:00,42.81,42.82,42.79,42.79,24000.0,36.6539,36.6624,36.6367,36.6367,24000.0
2012-07-12 12:05:00,42.79,42.8,42.76,42.76,29400.0,36.6367,36.6453,36.6111,36.6111,29400.0
2012-07-12 12:10:00,42.76,42.76,42.73,42.75,53200.0,36.6111,36.6111,36.5854,36.6025,53200.0
2012-07-12 12:15:00,42.74,42.74,42.71,42.73,44900.0,36.5939,36.5939,36.5683,36.5854,44900.0
2012-07-12 12:20:00,42.73,42.75,42.71,42.73,41400.0,36.5854,36.6025,36.5683,36.5854,41400.0
2012-07-12 12:25:00,42.73,42.76,42.73,42.74,29700.0,36.5854,36.6111,36.5854,36.5939,29700.0
2012-07-12 12:30:00,42.75,42.76,42.69,42.69,141500.0,36.6025,36.6111,36.5511,36.5511,141500.0
2012-07-12 12:35:00,42.71,42.73,42.7,42.72,21700.0,36.5683,36.5854,36.5597,36.5768,21700.0
2012-07-12 12:40:00,42.72,42.75,42.72,42.75,32200.0,36.5768,36.6025,36.5768,36.6025,32200.0
2012-07-12 12:45:00,42.75,42.77,42.74,42.76,34500.0,36.6025,36.6196,36.5939,36.6111,34500.0
2012-07-12 12:50:00,42.76,42.77,42.74,42.74,14500.0,36.6111,36.6196,36.5939,36.5939,14500.0
2012-07-12 12:55:00,42.74,42.81,42.74,42.81,37200.0,36.5939,36.6539,36.5939,36.6539,37200.0
2012-07-12 13:00:00,42.8,42.82,42.78,42.81,87600.0,36.6453,36.6624,36.6282,36.6539,87600.0
2012-07-12 13:05:00,42.81,42.88,42.8,42.87,67200.0,36.6539,36.7138,36.6453,36.7052,67200.0
2012-07-12 13:10:00,42.87,42.96,42.87,42.93,43100.0,36.7052,36.7823,36.7052,36.7566,43100.0
2012-07-12 13:15:00,42.93,42.95,42.92,42.92,109200.0,36.7566,36.7737,36.7481,36.7481,109200.0
2012-07-12 13:20:00,42.93,42.99,42.92,42.96,54500.0,36.7566,36.808,36.7481,36.7823,54500.0
2012-07-12 13:25:00,42.96,43.0,42.91,42.91,44600.0,36.7823,36.8165,36.7395,36.7395,44600.0
2012-07-12 13:30:00,42.91,42.96,42.91,42.94,35700.0,36.7395,36.7823,36.7395,36.7652,35700.0
2012-07-12 13:35:00,42.94,42.97,42.93,42.94,35800.0,36.7652,36.7909,36.7566,36.7652,35800.0
2012-07-12 13:40:00,42.94,43.05,42.94,43.0,50600.0,36.7652,36.8594,36.7652,36.8165,50600.0
2012-07-12 13:45:00,43.0,43.1,43.0,43.08,36900.0,36.8165,36.9022,36.8165,36.885,36900.0
2012-07-12 13:50:00,43.08,43.08,42.98,42.98,58300.0,36.885,36.885,36.7994,36.7994,58300.0
2012-07-12 13:55:00,42.97,42.98,42.91,42.94,42300.0,36.7909,36.7994,36.7395,36.7652,42300.0
2012-07-12 14:00:00,42.94,42.99,42.91,42.91,36200.0,36.7652,36.808,36.7395,36.7395,36200.0
2012-07-12 14:05:00,42.92,43.02,42.91,43.0,42200.0,36.7481,36.8337,36.7395,36.8165,42200.0
2012-07-12 14:10:00,43.0,43.03,42.9,42.91,90500.0,36.8165,36.8422,36.7309,36.7395,90500.0
2012-07-12 14:15:00,42.91,42.97,42.89,42.91,61000.0,36.7395,36.7909,36.7224,36.7395,61000.0
2012-07-12 14:20:00,42.91,42.93,42.9,42.91,56300.0,36.7395,36.7566,36.7309,36.7395,56300.0
2012-07-12 14:25:00,42.91,42.97,42.91,42.95,55000.0,36.7395,36.7909,36.7395,36.7737,55000.0
2012-07-12 14:30:00,42.94,42.98,42.93,42.93,70100.0,36.7652,36.7994,36.7566,36.7566,70100.0
2012-07-12 14:35:00,42.93,42.99,42.93,42.98,70100.0,36.7566,36.808,36.7566,36.7994,70100.0
2012-07-12 14:40:00,42.99,43.01,42.97,43.0,66600.0,36.808,36.8251,36.7909,36.8165,66600.0
2012-07-12 14:45:00,43.0,43.0,42.93,42.93,86000.0,36.8165,36.8165,36.7566,36.7566,86000.0
2012-07-12 14:50:00,42.93,42.96,42.93,42.95,110700.0,36.7566,36.7823,36.7566,36.7737,110700.0
2012-07-12 14:55:00,42.94,42.99,42.94,42.97,41100.0,36.7652,36.808,36.7652,36.7909,41100.0
2012-07-12 15:00:00,42.96,42.98,42.93,42.96,69600.0,36.7823,36.7994,36.7566,36.7823,69600.0
2012-07-12 15:05:00,42.96,42.98,42.94,42.98,36000.0,36.7823,36.7994,36.7652,36.7994,36000.0
2012-07-12 15:10:00,42.98,43.03,42.98,42.99,103900.0,36.7994,36.8422,36.7994,36.808,103900.0
2012-07-12 15:15:00,42.98,43.02,42.95,42.98,144600.0,36.7994,36.8337,36.7737,36.7994,144600.0
2012-07-12 15:20:00,42.98,43.05,42.96,43.04,105900.0,36.7994,36.8594,36.7823,36.8508,105900.0
2012-07-12 15:25:00,43.04,43.06,43.01,43.01,83400.0,36.8508,36.8679,36.8251,36.8251,83400.0
2012-07-12 15:30:00,43.01,43.05,42.99,43.0,153700.0,36.8251,36.8594,36.808,36.8165,153700.0
2012-07-12 15:35:00,43.0,43.03,42.97,42.99,102500.0,36.8165,36.8422,36.7909,36.808,102500.0
2012-07-12 15:40:00,42.99,43.06,42.99,43.03,57700.0,36.808,36.8679,36.808,36.8422,57700.0
2012-07-12 15:45:00,43.03,43.06,42.98,43.0,90700.0,36.8422,36.8679,36.7994,36.8165,90700.0
2012-07-12 15:50:00,42.99,43.0,42.9,42.91,344900.0,36.808,36.8165,36.7309,36.7395,344900.0
2012-07-12 15:55:00,42.9,42.95,42.89,42.9,517200.0,36.7309,36.7737,36.7224,36.7309,517200.0
2012-07-13 09:30:00,42.98,43.14,42.98,43.12,36700.0,36.7994,36.9364,36.7994,36.9193,36700.0
2012-07-13 09:35:00,43.12,43.14,43.07,43.14,45200.0,36.9193,36.9364,36.8765,36.9364,45200.0
2012-07-13 09:40:00,43.15,43.22,43.12,43.22,112900.0,36.945,37.0049,36.9193,37.0049,112900.0
2012-07-13 09:45:00,43.23,43.25,43.19,43.21,86400.0,37.0135,37.0306,36.9792,36.9964,86400.0
2012-07-13 09:50:00,43.22,43.24,43.09,43.1,48900.0,37.0049,37.022,36.8936,36.9022,48900.0
2012-07-13 09:55:00,43.12,43.21,43.11,43.2,68800.0,36.9193,36.9964,36.9107,36.9878,68800.0
2012-07-13 10:00:00,43.2,43.29,43.19,43.29,105200.0,36.9878,37.0648,36.9792,37.0648,105200.0
2012-07-13 10:05:00,43.29,43.36,43.29,43.33,181100.0,37.0648,37.1248,37.0648,37.0991,181100.0
2012-07-13 10:10:00,43.34,43.34,43.3,43.33,42300.0,37.1077,37.1077,37.0734,37.0991,42300.0
2012-07-13 10:15:00,43.34,43.34,43.3,43.3,41600.0,37.1077,37.1077,37.0734,37.0734,41600.0
2012-07-13 10:20:00,43.3,43.31,43.27,43.29,52600.0,37.0734,37.082,37.0477,37.0648,52600.0
2012-07-13 10:25:00,43.3,43.3,43.26,43.27,23200.0,37.0734,37.0734,37.0392,37.0477,23200.0
2012-07-13 10:30:00,43.27,43.3,43.25,43.28,39400.0,37.0477,37.0734,37.0306,37.0563,39400.0
2012-07-13 10:35:00,43.28,43.32,43.28,43.32,43900.0,37.0563,37.0905,37.0563,37.0905,43900.0
2012-07-13 10:40:00,43.32,43.34,43.3,43.3,31400.0,37.0905,37.1077,37.0734,37.0734,31400.0
2012-07-13 10:45:00,43.3,43.38,43.3,43.37,26800.0,37.0734,37.1419,37.0734,37.1333,26800.0
2012-07-13 10:50:00,43.37,43.38,43.34,43.38,212800.0,37.1333,37.1419,37.1077,37.1419,212800.0
2012-07-13 10:55:00,43.38,43.38,43.35,43.37,53700.0,37.1419,37.1419,37.1162,37.1333,53700.0
2012-07-13 11:00:00,43.38,43.39,43.36,43.38,24100.0,37.1419,37.1505,37.1248,37.1419,24100.0
2012-07-13 11:05:00,43.37,43.4,43.37,43.39,21100.0,37.1333,37.159,37.1333,37.1505,21100.0
2012-07-13 11:10:00,43.39,43.39,43.37,43.39,48400.0,37.1505,37.1505,37.1333,37.1505,48400.0
2012-07-13 11:15:00,43.4,43.41,43.39,43.41,29500.0,37.159,37.1676,37.1505,37.1676,29500.0
2012-07-13 11:20:00,43.41,43.43,43.4,43.41,28400.0,37.1676,37.1847,37.159,37.1676,28400.0
2012-07-13 11:25:00,43.41,43.41,43.39,43.4,49500.0,37.1676,37.1676,37.1505,37.159,49500.0
2012-07-13 11:30:00,43.41,43.48,43.41,43.48,31700.0,37.1676,37.2275,37.1676,37.2275,31700.0
2012-07-13 11:35:00,43.48,43.48,43.46,43.47,7400.0,37.2275,37.2275,37.2104,37.219,7400.0
2012-07-13 11:40:00,43.47,43.5,43.47,43.49,4400.0,37.219,37.2446,37.219,37.2361,4400.0
2012-07-13 11:45:00,43.5,43.55,43.5,43.51,76700.0,37.2446,37.2875,37.2446,37.2532,76700.0
2012-07-13 11:50:00,43.51,43.52,43.5,43.51,30300.0,37.2532,37.2618,37.2446,37.2532,30300.0
2012-07-13 11:55:00,43.51,43.55,43.51,43.53,5100.0,37.2532,37.2875,37.2532,37.2703,5100.0
2012-07-13 12:00:00,43.54,43.55,43.52,43.55,8900.0,37.2789,37.2875,37.2618,37.2875,8900.0
2012-07-13 12:05:00,43.53,43.54,43.53,43.54,2900.0,37.2703,37.2789,37.2703,37.2789,2900.0
2012-07-13 12:10:00,43.54,43.58,43.53,43.53,18000.0,37.2789,37.3131,37.2703,37.2703,18000.0
2012-07-13 12:15:00,43.53,43.54,43.52,43.53,12700.0,37.2703,37.2789,37.2618,37.2703,12700.0
2012-07-13 12:20:00,43.54,43.54,43.49,43.52,42200.0,37.2789,37.2789,37.2361,37.2618,42200.0
2012-07-13 12:25:00,43.52,43.53,43.51,43.51,7700.0,37.2618,37.2703,37.2532,37.2532,7700.0
2012-07-13 12:30:00,43.5,43.51,43.5,43.51,3300.0,37.2446,37.2532,37.2446,37.2532,3300.0
2012-07-13 12:35:00,43.5,43.5,43.48,43.49,8600.0,37.2446,37.2446,37.2275,37.2361,8600.0
2012-07-13 12:40:00,43.5,43.5,43.49,43.5,2500.0,37.2446,37.2446,37.2361,37.2446,2500.0
2012-07-13 12:45:00,43.49,43.49,43.48,43.49,2500.0,37.2361,37.2361,37.2275,37.2361,2500.0
2012-07-13 12:50:00,43.49,43.49,43.47,43.47,4300.0,37.2361,37.2361,37.219,37.219,4300.0
2012-07-13 12:55:00,43.47,43.47,43.46,43.46,10500.0,37.219,37.219,37.2104,37.2104,10500.0
2012-07-13 13:00:00,43.45,43.47,43.45,43.46,19900.0,37.2018,37.219,37.2018,37.2104,19900.0
2012-07-13 13:05:00,43.47,43.49,43.46,43.48,14900.0,37.219,37.2361,37.2104,37.2275,14900.0
2012-07-13 13:10:00,43.48,43.51,43.48,43.49,8600.0,37.2275,37.2532,37.2275,37.2361,8600.0
2012-07-13 13:15:00,43.5,43.5,43.48,43.49,14400.0,37.2446,37.2446,37.2275,37.2361,14400.0
2012-07-13 13:20:00,43.5,43.51,43.49,43.49,5900.0,37.2446,37.2532,37.2361,37.2361,5900.0
2012-07-13 13:25:00,43.49,43.49,43.45,43.45,22300.0,37.2361,37.2361,37.2018,37.2018,22300.0
2012-07-13 13:30:00,43.45,43.45,43.43,43.43,3900.0,37.2018,37.2018,37.1847,37.1847,3900.0
2012-07-13 13:35:00,43.43,43.46,43.43,43.46,7700.0,37.1847,37.2104,37.1847,37.2104,7700.0
2012-07-13 13:40:00,43.46,43.49,43.46,43.48,5700.0,37.2104,37.2361,37.2104,37.2275,5700.0
2012-07-13 13:45:00,43.48,43.48,43.48,43.48,1800.0,37.2275,37.2275,37.2275,37.2275,1800.0
2012-07-13 13:50:00,43.49,43.5,43.48,43.5,8700.0,37.2361,37.2446,37.2275,37.2446,8700.0
2012-07-13 13:55:00,43.5,43.5,43.47,43.47,6600.0,37.2446,37.2446,37.219,37.219,6600.0
2012-07-13 14:00:00,43.47,43.48,43.45,43.45,7000.0,37.219,37.2275,37.2018,37.2018,7000.0
2012-07-13 14:05:00,43.45,43.47,43.45,43.46,10100.0,37.2018,37.219,37.2018,37.2104,10100.0
2012-07-13 14:10:00,43.47,43.47,43.45,43.45,11300.0,37.219,37.219,37.2018,37.2018,11300.0
2012-07-13 14:15:00,43.46,43.5,43.44,43.49,685000.0,37.2104,37.2446,37.1933,37.2361,685000.0
2012-07-13 14:20:00,43.5,43.51,43.49,43.49,11700.0,37.2446,37.2532,37.2361,37.2361,11700.0
2012-07-13 14:25:00,43.49,43.52,43.49,43.5,8600.0,37.2361,37.2618,37.2361,37.2446,8600.0
2012-07-13 14:30:00,43.5,43.52,43.49,43.52,48700.0,37.2446,37.2618,37.2361,37.2618,48700.0
2012-07-13 14:35:00,43.52,43.52,43.49,43.49,12300.0,37.2618,37.2618,37.2361,37.2361,12300.0
2012-07-13 14:40:00,43.5,43.53,43.5,43.53,26700.0,37.2446,37.2703,37.2446,37.2703,26700.0
2012-07-13 14:45:00,43.53,43.54,43.53,43.53,43800.0,37.2703,37.2789,37.2703,37.2703,43800.0
2012-07-13 14:50:00,43.53,43.54,43.52,43.54,25200.0,37.2703,37.2789,37.2618,37.2789,25200.0
2012-07-13 14:55:00,43.54,43.54,43.52,43.54,8700.0,37.2789,37.2789,37.2618,37.2789,8700.0
2012-07-13 15:00:00,43.55,43.64,43.54,43.64,77500.0,37.2875,37.3645,37.2789,37.3645,77500.0
2012-07-13 15:05:00,43.64,43.65,43.61,43.64,24300.0,37.3645,37.3731,37.3388,37.3645,24300.0
2012-07-13 15:10:00,43.64,43.68,43.63,43.65,44600.0,37.3645,37.3988,37.356,37.3731,44600.0
2012-07-13 15:15:00,43.65,43.66,43.63,43.65,87200.0,37.3731,37.3816,37.356,37.3731,87200.0
2012-07-13 15:20:00,43.65,43.71,43.64,43.69,1164500.0,37.3731,37.4244,37.3645,37.4073,1164500.0
2012-07-13 15:25:00,43.69,43.69,43.63,43.63,72300.0,37.4073,37.4073,37.356,37.356,72300.0
2012-07-13 15:30:00,43.63,43.65,43.6,43.64,176400.0,37.356,37.3731,37.3303,37.3645,176400.0
2012-07-13 15:35:00,43.64,43.66,43.61,43.61,76100.0,37.3645,37.3816,37.3388,37.3388,76100.0
2012-07-13 15:40:00,43.61,43.67,43.61,43.67,113200.0,37.3388,37.3902,37.3388,37.3902,113200.0
2012-07-13 15:45:00,43.67,43.67,43.59,43.63,106100.0,37.3902,37.3902,37.3217,37.356,106100.0
2012-07-13 15:50:00,43.63,43.64,43.58,43.62,135400.0,37.356,37.3645,37.3131,37.3474,135400.0
2012-07-13 15:55:00,43.62,43.62,43.59,43.6,620300.0,37.3474,37.3474,37.3217,37.3303,620300.0
2012-07-16 09:30:00,43.38,43.43,43.35,43.35,190600.0,37.1419,37.1847,37.1162,37.1162,190600.0
2012-07-16 09:35:00,43.36,43.37,43.26,43.26,61800.0,37.1248,37.1333,37.0392,37.0392,61800.0
2012-07-16 09:40:00,43.26,43.3,43.24,43.28,59900.0,37.0392,37.0734,37.022,37.0563,59900.0
2012-07-16 09:45:00,43.28,43.29,43.23,43.24,86700.0,37.0563,37.0648,37.0135,37.022,86700.0
2012-07-16 09:50:00,43.24,43.27,43.2,43.2,76800.0,37.022,37.0477,36.9878,36.9878,76800.0
2012-07-16 09:55:00,43.2,43.22,43.18,43.22,35800.0,36.9878,37.0049,36.9707,37.0049,35800.0
2012-07-16 10:00:00,43.21,43.27,43.2,43.24,55800.0,36.9964,37.0477,36.9878,37.022,55800.0
2012-07-16 10:05:00,43.23,43.23,43.18,43.2,76100.0,37.0135,37.0135,36.9707,36.9878,76100.0
2012-07-16 10:10:00,43.21,43.24,43.2,43.22,21900.0,36.9964,37.022,36.9878,37.0049,21900.0
2012-07-16 10:15:00,43.22,43.26,43.22,43.26,11300.0,37.0049,37.0392,37.0049,37.0392,11300.0
2012-07-16 10:20:00,43.26,43.28,43.25,43.27,41300.0,37.0392,37.0563,37.0306,37.0477,41300.0
2012-07-16 10:25:00,43.27,43.34,43.26,43.34,46600.0,37.0477,37.1077,37.0392,37.1077,46600.0
2012-07-16 10:30:00,43.34,43.4,43.34,43.4,34600.0,37.1077,37.159,37.1077,37.159,34600.0
2012-07-16 10:35:00,43.4,43.48,43.4,43.47,20900.0,37.159,37.2275,37.159,37.219,20900.0
2012-07-16 10:40:00,43.47,43.47,43.43,43.46,29600.0,37.219,37.219,37.1847,37.2104,29600.0
2012-07-16 10:45:00,43.46,43.49,43.45,43.45,49900.0,37.2104,37.2361,37.2018,37.2018,49900.0
2012-07-16 10:50:00,43.44,43.46,43.44,43.45,25600.0,37.1933,37.2104,37.1933,37.2018,25600.0
2012-07-16 10:55:00,43.44,43.44,43.41,43.43,5500.0,37.1933,37.1933,37.1676,37.1847,5500.0
2012-07-16 11:00:00,43.43,43.45,43.41,43.45,6700.0,37.1847,37.2018,37.1676,37.2018,6700.0
2012-07-16 11:05:00,43.44,43.45,43.44,43.45,10200.0,37.1933,37.2018,37.1933,37.2018,10200.0
2012-07-16 11:10:00,43.45,43.53,43.45,43.53,38300.0,37.2018,37.2703,37.2018,37.2703,38300.0
2012-07-16 11:15:00,43.54,43.58,43.53,43.57,44900.0,37.2789,37.3131,37.2703,37.3046,44900.0
2012-07-16 11:20:00,43.57,43.57,43.56,43.56,5000.0,37.3046,37.3046,37.296,37.296,5000.0
2012-07-16 11:25:00,43.56,43.56,43.53,43.53,30200.0,37.296,37.296,37.2703,37.2703,30200.0
2012-07-16 11:30:00,43.53,43.54,43.49,43.49,11000.0,37.2703,37.2789,37.2361,37.2361,11000.0
2012-07-16 11:35:00,43.49,43.5,43.48,43.5,11100.0,37.2361,37.2446,37.2275,37.2446,11100.0
2012-07-16 11:40:00,43.5,43.5,43.46,43.47,19300.0,37.2446,37.2446,37.2104,37.219,19300.0
2012-07-16 11:45:00,43.46,43.49,43.45,43.47,17700.0,37.2104,37.2361,37.2018,37.219,17700.0
2012-07-16 11:50:00,43.47,43.49,43.47,43.49,7500.0,37.219,37.2361,37.219,37.2361,7500.0
2012-07-16 11:55:00,43.48,43.48,43.46,43.47,5500.0,37.2275,37.2275,37.2104,37.219,5500.0
2012-07-16 12:00:00,43.47,43.5,43.47,43.49,11300.0,37.219,37.2446,37.219,37.2361,11300.0
2012-07-16 12:05:00,43.49,43.51,43.48,43.49,37800.0,37.2361,37.2532,37.2275,37.2361,37800.0
2012-07-16 12:10:00,43.49,43.49,43.46,43.47,14400.0,37.2361,37.2361,37.2104,37.219,14400.0
2012-07-16 12:15:00,43.47,43.47,43.41,43.42,20200.0,37.219,37.219,37.1676,37.1762,20200.0
2012-07-16 12:20:00,43.42,43.43,43.39,43.39,15900.0,37.1762,37.1847,37.1505,37.1505,15900.0
2012-07-16 12:25:00,43.38,43.4,43.37,43.39,28000.0,37.1419,37.159,37.1333,37.1505,28000.0
2012-07-16 12:30:00,43.39,43.41,43.36,43.38,474100.0,37.1505,37.1676,37.1248,37.1419,474100.0
2012-07-16 12:35:00,43.38,43.39,43.3,43.3,219100.0,37.1419,37.1505,37.0734,37.0734,219100.0
2012-07-16 12:40:00,43.3,43.33,43.3,43.32,11000.0,37.0734,37.0991,37.0734,37.0905,11000.0
2012-07-16 12:45:00,43.31,43.34,43.31,43.34,3000.0,37.082,37.1077,37.082,37.1077,3000.0
2012-07-16 12:50:00,43.33,43.37,43.32,43.37,19100.0,37.0991,37.1333,37.0905,37.1333,19100.0
2012-07-16 12:55:00,43.36,43.38,43.35,43.38,25100.0,37.1248,37.1419,37.1162,37.1419,25100.0
2012-07-16 13:00:00,43.37,43.39,43.36,43.38,13300.0,37.1333,37.1505,37.1248,37.1419,13300.0
2012-07-16 13:05:00,43.37,43.37,43.36,43.36,6300.0,37.1333,37.1333,37.1248,37.1248,6300.0
2012-07-16 13:10:00,43.35,43.35,43.33,43.35,9100.0,37.1162,37.1162,37.0991,37.1162,9100.0
2012-07-16 13:15:00,43.36,43.36,43.32,43.34,7300.0,37.1248,37.1248,37.0905,37.1077,7300.0
2012-07-16 13:20:00,43.34,43.34,43.33,43.34,2500.0,37.1077,37.1077,37.0991,37.1077,2500.0
2012-07-16 13:25:00,43.34,43.39,43.34,43.38,20400.0,37.1077,37.1505,37.1077,37.1419,20400.0
2012-07-16 13:30:00,43.38,43.41,43.38,43.38,39500.0,37.1419,37.1676,37.1419,37.1419,39500.0
2012-07-16 13:35:00,43.38,43.39,43.37,43.37,16300.0,37.1419,37.1505,37.1333,37.1333,16300.0
2012-07-16 13:40:00,43.36,43.38,43.36,43.37,22700.0,37.1248,37.1419,37.1248,37.1333,22700.0
2012-07-16 13:45:00,43.38,43.44,43.38,43.41,17800.0,37.1419,37.1933,37.1419,37.1676,17800.0
2012-07-16 13:50:00,43.4,43.42,43.39,43.41,15600.0,37.159,37.1762,37.1505,37.1676,15600.0
2012-07-16 13:55:00,43.41,43.42,43.38,43.38,15100.0,37.1676,37.1762,37.1419,37.1419,15100.0
2012-07-16 14:00:00,43.38,43.42,43.38,43.39,26900.0,37.1419,37.1762,37.1419,37.1505,26900.0
2012-07-16 14:05:00,43.4,43.42,43.39,43.41,8500.0,37.159,37.1762,37.1505,37.1676,8500.0
2012-07-16 14:10:00,43.42,43.43,43.4,43.4,11600.0,37.1762,37.1847,37.159,37.159,11600.0
2012-07-16 14:15:00,43.4,43.47,43.39,43.46,40200.0,37.159,37.219,37.1505,37.2104,40200.0
2012-07-16 14:20:00,43.45,43.46,43.44,43.44,17100.0,37.2018,37.2104,37.1933,37.1933,17100.0
2012-07-16 14:25:00,43.45,43.45,43.42,43.42,61100.0,37.2018,37.2018,37.1762,37.1762,61100.0
2012-07-16 14:30:00,43.43,43.45,43.4,43.4,29000.0,37.1847,37.2018,37.159,37.159,29000.0
2012-07-16 14:35:00,43.39,43.42,43.39,43.4,41200.0,37.1505,37.1762,37.1505,37.159,41200.0
2012-07-16 14:40:00,43.4,43.41,43.37,43.39,50700.0,37.159,37.1676,37.1333,37.1505,50700.0
2012-07-16 14:45:00,43.4,43.41,43.39,43.4,130900.0,37.159,37.1676,37.1505,37.159,130900.0
2012-07-16 14:50:00,43.4,43.41,43.34,43.36,39000.0,37.159,37.1676,37.1077,37.1248,39000.0
2012-07-16 14:55:00,43.37,43.4,43.37,43.4,55300.0,37.1333,37.159,37.1333,37.159,55300.0
2012-07-16 15:00:00,43.4,43.41,43.36,43.41,249900.0,37.159,37.1676,37.1248,37.1676,249900.0
2012-07-16 15:05:00,43.41,43.42,43.39,43.39,23000.0,37.1676,37.1762,37.1505,37.1505,23000.0
2012-07-16 15:10:00,43.38,43.41,43.38,43.41,23000.0,37.1419,37.1676,37.1419,37.1676,23000.0
2012-07-16 15:15:00,43.42,43.43,43.41,43.42,25400.0,37.1762,37.1847,37.1676,37.1762,25400.0
2012-07-16 15:20:00,43.42,43.43,43.4,43.42,28300.0,37.1762,37.1847,37.159,37.1762,28300.0
2012-07-16 15:25:00,43.42,43.42,43.39,43.39,20300.0,37.1762,37.1762,37.1505,37.1505,20300.0
2012-07-16 15:30:00,43.39,43.42,43.37,43.42,45300.0,37.1505,37.1762,37.1333,37.1762,45300.0
2012-07-16 15:35:00,43.41,43.42,43.34,43.36,57200.0,37.1676,37.1762,37.1077,37.1248,57200.0
2012-07-16 15:40:00,43.37,43.37,43.31,43.34,132000.0,37.1333,37.1333,37.082,37.1077,132000.0
2012-07-16 15:45:00,43.34,43.35,43.28,43.32,118600.0,37.1077,37.1162,37.0563,37.0905,118600.0
2012-07-16 15:50:00,43.33,43.36,43.32,43.35,145700.0,37.0991,37.1248,37.0905,37.1162,145700.0
2012-07-16 15:55:00,43.35,43.36,43.31,43.35,190100.0,37.1162,37.1248,37.082,37.1162,190100.0
2012-07-17 09:30:00,43.46,43.72,43.46,43.69,68100.0,37.2104,37.433,37.2104,37.4073,68100.0
2012-07-17 09:35:00,43.68,43.71,43.67,43.68,42800.0,37.3988,37.4244,37.3902,37.3988,42800.0
2012-07-17 09:40:00,43.68,43.7,43.65,43.68,68000.0,37.3988,37.4159,37.3731,37.3988,68000.0
2012-07-17 09:45:00,43.68,43.71,43.59,43.6,74400.0,37.3988,37.4244,37.3217,37.3303,74400.0
2012-07-17 09:50:00,43.6,43.6,43.51,43.53,463700.0,37.3303,37.3303,37.2532,37.2703,463700.0
2012-07-17 09:55:00,43.52,43.6,43.52,43.59,68200.0,37.2618,37.3303,37.2618,37.3217,68200.0
2012-07-17 10:00:00,43.59,43.6,43.41,43.41,239500.0,37.3217,37.3303,37.1676,37.1676,239500.0
2012-07-17 10:05:00,43.41,43.43,43.34,43.39,74400.0,37.1676,37.1847,37.1077,37.1505,74400.0
2012-07-17 10:10:00,43.38,43.46,43.35,43.45,88500.0,37.1419,37.2104,37.1162,37.2018,88500.0
2012-07-17 10:15:00,43.44,43.46,43.39,43.44,66200.0,37.1933,37.2104,37.1505,37.1933,66200.0
2012-07-17 10:20:00,43.44,43.48,43.41,43.48,59400.0,37.1933,37.2275,37.1676,37.2275,59400.0
2012-07-17 10:25:00,43.47,43.48,43.44,43.45,36900.0,37.219,37.2275,37.1933,37.2018,36900.0
2012-07-17 10:30:00,43.45,43.48,43.42,43.45,75200.0,37.2018,37.2275,37.1762,37.2018,75200.0
2012-07-17 10:35:00,43.45,43.47,43.29,43.29,143900.0,37.2018,37.219,37.0648,37.0648,143900.0
2012-07-17 10:40:00,43.29,43.31,43.24,43.25,86600.0,37.0648,37.082,37.022,37.0306,86600.0
2012-07-17 10:45:00,43.24,43.27,43.21,43.27,50300.0,37.022,37.0477,36.9964,37.0477,50300.0
2012-07-17 10:50:00,43.27,43.33,43.25,43.31,61200.0,37.0477,37.0991,37.0306,37.082,61200.0
2012-07-17 10:55:00,43.31,43.33,43.28,43.32,77500.0,37.082,37.0991,37.0563,37.0905,77500.0
2012-07-17 11:00:00,43.31,43.36,43.3,43.35,133400.0,37.082,37.1248,37.0734,37.1162,133400.0
2012-07-17 11:05:00,43.35,43.43,43.35,43.42,49900.0,37.1162,37.1847,37.1162,37.1762,49900.0
2012-07-17 11:10:00,43.42,43.47,43.42,43.42,41600.0,37.1762,37.219,37.1762,37.1762,41600.0
2012-07-17 11:15:00,43.41,43.42,43.39,43.39,11000.0,37.1676,37.1762,37.1505,37.1505,11000.0
2012-07-17 11:20:00,43.4,43.43,43.4,43.41,32400.0,37.159,37.1847,37.159,37.1676,32400.0
2012-07-17 11:25:00,43.41,43.42,43.37,43.39,36500.0,37.1676,37.1762,37.1333,37.1505,36500.0
2012-07-17 11:30:00,43.39,43.44,43.38,43.44,38100.0,37.1505,37.1933,37.1419,37.1933,38100.0
2012-07-17 11:35:00,43.43,43.55,43.43,43.54,46000.0,37.1847,37.2875,37.1847,37.2789,46000.0
2012-07-17 11:40:00,43.53,43.56,43.52,43.56,54700.0,37.2703,37.296,37.2618,37.296,54700.0
2012-07-17 11:45:00,43.57,43.58,43.54,43.56,28200.0,37.3046,37.3131,37.2789,37.296,28200.0
2012-07-17 11:50:00,43.56,43.57,43.54,43.56,30000.0,37.296,37.3046,37.2789,37.296,30000.0
2012-07-17 11:55:00,43.56,43.63,43.55,43.63,49300.0,37.296,37.356,37.2875,37.356,49300.0
2012-07-17 12:00:00,43.64,43.69,43.64,43.66,59000.0,37.3645,37.4073,37.3645,37.3816,59000.0
2012-07-17 12:05:00,43.66,43.7,43.66,43.66,19800.0,37.3816,37.4159,37.3816,37.3816,19800.0
2012-07-17 12:10:00,43.67,43.7,43.66,43.66,38500.0,37.3902,37.4159,37.3816,37.3816,38500.0
2012-07-17 12:15:00,43.66,43.68,43.66,43.68,33100.0,37.3816,37.3988,37.3816,37.3988,33100.0
2012-07-17 12:20:00,43.68,43.74,43.68,43.73,46800.0,37.3988,37.4501,37.3988,37.4416,46800.0
2012-07-17 12:25:00,43.72,43.74,43.7,43.72,129000.0,37.433,37.4501,37.4159,37.433,129000.0
2012-07-17 12:30:00,43.71,43.76,43.71,43.75,88600.0,37.4244,37.4673,37.4244,37.4587,88600.0
2012-07-17 12:35:00,43.75,43.77,43.73,43.74,69200.0,37.4587,37.4758,37.4416,37.4501,69200.0
2012-07-17 12:40:00,43.74,43.74,43.71,43.72,46000.0,37.4501,37.4501,37.4244,37.433,46000.0
2012-07-17 12:45:00,43.71,43.74,43.71,43.72,41400.0,37.4244,37.4501,37.4244,37.433,41400.0
2012-07-17 12:50:00,43.72,43.73,43.71,43.72,47900.0,37.433,37.4416,37.4244,37.433,47900.0
2012-07-17 12:55:00,43.72,43.72,43.65,43.65,42500.0,37.433,37.433,37.3731,37.3731,42500.0
2012-07-17 13:00:00,43.65,43.69,43.64,43.67,25500.0,37.3731,37.4073,37.3645,37.3902,25500.0
2012-07-17 13:05:00,43.67,43.68,43.66,43.68,19300.0,37.3902,37.3988,37.3816,37.3988,19300.0
2012-07-17 13:10:00,43.68,43.7,43.67,43.68,25000.0,37.3988,37.4159,37.3902,37.3988,25000.0
2012-07-17 13:15:00,43.69,43.74,43.69,43.73,20100.0,37.4073,37.4501,37.4073,37.4416,20100.0
2012-07-17 13:20:00,43.73,43.79,43.7,43.79,42600.0,37.4416,37.4929,37.4159,37.4929,42600.0
2012-07-17 13:25:00,43.79,43.82,43.78,43.8,51100.0,37.4929,37.5186,37.4844,37.5015,51100.0
2012-07-17 13:30:00,43.8,43.86,43.8,43.82,73300.0,37.5015,37.5529,37.5015,37.5186,73300.0
2012-07-17 13:35:00,43.82,43.83,43.81,43.82,19200.0,37.5186,37.5272,37.5101,37.5186,19200.0
2012-07-17 13:40:00,43.82,43.86,43.82,43.85,58500.0,37.5186,37.5529,37.5186,37.5443,58500.0
2012-07-17 13:45:00,43.84,43.85,43.81,43.83,42300.0,37.5358,37.5443,37.5101,37.5272,42300.0
2012-07-17 13:50:00,43.82,43.83,43.8,43.81,17000.0,37.5186,37.5272,37.5015,37.5101,17000.0
2012-07-17 13:55:00,43.8,43.81,43.78,43.79,24100.0,37.5015,37.5101,37.4844,37.4929,24100.0
2012-07-17 14:00:00,43.79,43.82,43.79,43.81,24500.0,37.4929,37.5186,37.4929,37.5101,24500.0
2012-07-17 14:05:00,43.8,43.81,43.78,43.79,509600.0,37.5015,37.5101,37.4844,37.4929,509600.0
2012-07-17 14:10:00,43.79,43.82,43.79,43.81,16000.0,37.4929,37.5186,37.4929,37.5101,16000.0
2012-07-17 14:15:00,43.81,43.82,43.78,43.78,22400.0,37.5101,37.5186,37.4844,37.4844,22400.0
2012-07-17 14:20:00,43.78,43.82,43.78,43.82,14000.0,37.4844,37.5186,37.4844,37.5186,14000.0
2012-07-17 14:25:00,43.82,43.82,43.77,43.81,19300.0,37.5186,37.5186,37.4758,37.5101,19300.0
2012-07-17 14:30:00,43.83,43.84,43.81,43.84,8800.0,37.5272,37.5358,37.5101,37.5358,8800.0
2012-07-17 14:35:00,43.83,43.84,43.81,43.81,9300.0,37.5272,37.5358,37.5101,37.5101,9300.0
2012-07-17 14:40:00,43.81,43.83,43.8,43.83,7400.0,37.5101,37.5272,37.5015,37.5272,7400.0
2012-07-17 14:45:00,43.82,43.85,43.81,43.82,26000.0,37.5186,37.5443,37.5101,37.5186,26000.0
2012-07-17 14:50:00,43.83,43.85,43.83,43.85,9700.0,37.5272,37.5443,37.5272,37.5443,9700.0
2012-07-17 14:55:00,43.85,43.89,43.84,43.84,47000.0,37.5443,37.5786,37.5358,37.5358,47000.0
2012-07-17 15:00:00,43.84,43.85,43.82,43.82,26700.0,37.5358,37.5443,37.5186,37.5186,26700.0
2012-07-17 15:05:00,43.81,43.83,43.78,43.8,18900.0,37.5101,37.5272,37.4844,37.5015,18900.0
2012-07-17 15:10:00,43.8,43.81,43.78,43.79,42200.0,37.5015,37.5101,37.4844,37.4929,42200.0
2012-07-17 15:15:00,43.78,43.84,43.78,43.82,53800.0,37.4844,37.5358,37.4844,37.5186,53800.0
2012-07-17 15:20:00,43.82,43.82,43.8,43.8,17100.0,37.5186,37.5186,37.5015,37.5015,17100.0
2012-07-17 15:25:00,43.8,43.81,43.74,43.75,56500.0,37.5015,37.5101,37.4501,37.4587,56500.0
2012-07-17 15:30:00,43.75,43.78,43.74,43.78,13000.0,37.4587,37.4844,37.4501,37.4844,13000.0
2012-07-17 15:35:00,43.77,43.77,43.69,43.69,104500.0,37.4758,37.4758,37.4073,37.4073,104500.0
2012-07-17 15:40:00,43.7,43.74,43.7,43.72,109400.0,37.4159,37.4501,37.4159,37.433,109400.0
2012-07-17 15:45:00,43.73,43.79,43.72,43.77,138800.0,37.4416,37.4929,37.433,37.4758,138800.0
2012-07-17 15:50:00,43.77,43.82,43.76,43.77,208100.0,37.4758,37.5186,37.4673,37.4758,208100.0
2012-07-17 15:55:00,43.77,43.78,43.75,43.77,301100.0,37.4758,37.4844,37.4587,37.4758,301100.0
2012-07-18 09:30:00,43.6,43.61,43.54,43.55,539500.0,37.3303,37.3388,37.2789,37.2875,539500.0
2012-07-18 09:35:00,43.55,43.68,43.55,43.67,151000.0,37.2875,37.3988,37.2875,37.3902,151000.0
2012-07-18 09:40:00,43.67,43.74,43.67,43.72,71600.0,37.3902,37.4501,37.3902,37.433,71600.0
2012-07-18 09:45:00,43.72,43.75,43.69,43.71,49000.0,37.433,37.4587,37.4073,37.4244,49000.0
2012-07-18 09:50:00,43.72,43.78,43.68,43.76,132700.0,37.433,37.4844,37.3988,37.4673,132700.0
2012-07-18 09:55:00,43.77,43.81,43.74,43.75,48900.0,37.4758,37.5101,37.4501,37.4587,48900.0
2012-07-18 10:00:00,43.75,43.88,43.75,43.84,66400.0,37.4587,37.57,37.4587,37.5358,66400.0
2012-07-18 10:05:00,43.83,43.84,43.79,43.79,38900.0,37.5272,37.5358,37.4929,37.4929,38900.0
2012-07-18 10:10:00,43.8,43.84,43.76,43.76,28700.0,37.5015,37.5358,37.4673,37.4673,28700.0
2012-07-18 10:15:00,43.76,43.79,43.76,43.79,21000.0,37.4673,37.4929,37.4673,37.4929,21000.0
2012-07-18 10:20:00,43.8,43.8,43.75,43.79,22900.0,37.5015,37.5015,37.4587,37.4929,22900.0
2012-07-18 10:25:00,43.78,43.81,43.78,43.79,31700.0,37.4844,37.5101,37.4844,37.4929,31700.0
2012-07-18 10:30:00,43.79,43.8,43.74,43.76,33200.0,37.4929,37.5015,37.4501,37.4673,33200.0
2012-07-18 10:35:00,43.77,43.78,43.75,43.77,92700.0,37.4758,37.4844,37.4587,37.4758,92700.0
2012-07-18 10:40:00,43.78,43.85,43.78,43.85,150700.0,37.4844,37.5443,37.4844,37.5443,150700.0
2012-07-18 10:45:00,43.84,43.89,43.83,43.88,34000.0,37.5358,37.5786,37.5272,37.57,34000.0
2012-07-18 10:50:00,43.88,43.92,43.88,43.92,15600.0,37.57,37.6043,37.57,37.6043,15600.0
2012-07-18 10:55:00,43.92,43.94,43.9,43.91,43300.0,37.6043,37.6214,37.5871,37.5957,43300.0
2012-07-18 11:00:00,43.91,43.92,43.88,43.89,43600.0,37.5957,37.6043,37.57,37.5786,43600.0
2012-07-18 11:05:00,43.88,43.89,43.86,43.88,26600.0,37.57,37.5786,37.5529,37.57,26600.0
2012-07-18 11:10:00,43.88,43.92,43.88,43.91,449200.0,37.57,37.6043,37.57,37.5957,449200.0
2012-07-18 11:15:00,43.92,43.93,43.91,43.91,55000.0,37.6043,37.6128,37.5957,37.5957,55000.0
2012-07-18 11:20:00,43.92,43.94,43.9,43.93,71300.0,37.6043,37.6214,37.5871,37.6128,71300.0
2012-07-18 11:25:00,43.93,43.94,43.9,43.92,224500.0,37.6128,37.6214,37.5871,37.6043,224500.0
2012-07-18 11:30:00,43.93,43.96,43.92,43.95,51600.0,37.6128,37.6385,37.6043,37.6299,51600.0
2012-07-18 11:35:00,43.96,43.98,43.96,43.98,28000.0,37.6385,37.6556,37.6385,37.6556,28000.0
2012-07-18 11:40:00,43.97,43.99,43.96,43.99,69500.0,37.6471,37.6642,37.6385,37.6642,69500.0
2012-07-18 11:45:00,43.99,43.99,43.98,43.99,20500.0,37.6642,37.6642,37.6556,37.6642,20500.0
2012-07-18 11:50:00,43.99,44.01,43.98,44.01,54800.0,37.6642,37.6813,37.6556,37.6813,54800.0
2012-07-18 11:55:00,44.01,44.03,44.0,44.03,25000.0,37.6813,37.6984,37.6727,37.6984,25000.0
2012-07-18 12:00:00,44.03,44.06,44.03,44.06,37600.0,37.6984,37.7241,37.6984,37.7241,37600.0
2012-07-18 12:05:00,44.05,44.09,44.05,44.08,30600.0,37.7156,37.7498,37.7156,37.7412,30600.0
2012-07-18 12:10:00,44.09,44.1,44.07,44.07,23900.0,37.7498,37.7584,37.7327,37.7327,23900.0
2012-07-18 12:15:00,44.07,44.09,44.05,44.08,39000.0,37.7327,37.7498,37.7156,37.7412,39000.0
2012-07-18 12:20:00,44.08,44.12,44.08,44.1,37600.0,37.7412,37.7755,37.7412,37.7584,37600.0
2012-07-18 12:25:00,44.1,44.11,44.09,44.1,80900.0,37.7584,37.7669,37.7498,37.7584,80900.0
2012-07-18 12:30:00,44.1,44.12,44.09,44.11,37300.0,37.7584,37.7755,37.7498,37.7669,37300.0
2012-07-18 12:35:00,44.11,44.11,44.09,44.09,15200.0,37.7669,37.7669,37.7498,37.7498,15200.0
2012-07-18 12:40:00,44.09,44.1,44.09,44.1,8400.0,37.7498,37.7584,37.7498,37.7584,8400.0
2012-07-18 12:45:00,44.1,44.11,44.09,44.09,34400.0,37.7584,37.7669,37.7498,37.7498,34400.0
2012-07-18 12:50:00,44.09,44.11,44.08,44.11,21200.0,37.7498,37.7669,37.7412,37.7669,21200.0
2012-07-18 12:55:00,44.11,44.11,44.09,44.09,30400.0,37.7669,37.7669,37.7498,37.7498,30400.0
2012-07-18 13:00:00,44.1,44.12,44.09,44.09,17300.0,37.7584,37.7755,37.7498,37.7498,17300.0
2012-07-18 13:05:00,44.09,44.1,44.08,44.1,6800.0,37.7498,37.7584,37.7412,37.7584,6800.0
2012-07-18 13:10:00,44.1,44.11,44.09,44.11,13400.0,37.7584,37.7669,37.7498,37.7669,13400.0
2012-07-18 13:15:00,44.11,44.11,44.09,44.09,12900.0,37.7669,37.7669,37.7498,37.7498,12900.0
2012-07-18 13:20:00,44.09,44.1,44.09,44.09,18800.0,37.7498,37.7584,37.7498,37.7498,18800.0
2012-07-18 13:25:00,44.09,44.1,44.08,44.09,56200.0,37.7498,37.7584,37.7412,37.7498,56200.0
2012-07-18 13:30:00,44.08,44.09,44.05,44.06,26600.0,37.7412,37.7498,37.7156,37.7241,26600.0
2012-07-18 13:35:00,44.06,44.07,44.04,44.05,21800.0,37.7241,37.7327,37.707,37.7156,21800.0
2012-07-18 13:40:00,44.05,44.07,44.05,44.06,25100.0,37.7156,37.7327,37.7156,37.7241,25100.0
2012-07-18 13:45:00,44.06,44.06,44.05,44.06,5100.0,37.7241,37.7241,37.7156,37.7241,5100.0
2012-07-18 13:50:00,44.06,44.06,44.0,44.02,27300.0,37.7241,37.7241,37.6727,37.6899,27300.0
2012-07-18 13:55:00,44.02,44.02,43.99,44.02,25900.0,37.6899,37.6899,37.6642,37.6899,25900.0
2012-07-18 14:00:00,44.02,44.04,44.0,44.02,32300.0,37.6899,37.707,37.6727,37.6899,32300.0
2012-07-18 14:05:00,44.02,44.04,44.01,44.01,20500.0,37.6899,37.707,37.6813,37.6813,20500.0
2012-07-18 14:10:00,44.02,44.02,44.0,44.0,13900.0,37.6899,37.6899,37.6727,37.6727,13900.0
2012-07-18 14:15:00,44.0,44.04,44.0,44.03,114600.0,37.6727,37.707,37.6727,37.6984,114600.0
2012-07-18 14:20:00,44.04,44.06,44.02,44.03,33500.0,37.707,37.7241,37.6899,37.6984,33500.0
2012-07-18 14:25:00,44.04,44.04,44.02,44.03,21400.0,37.707,37.707,37.6899,37.6984,21400.0
2012-07-18 14:30:00,44.02,44.03,43.97,43.99,17500.0,37.6899,37.6984,37.6471,37.6642,17500.0
2012-07-18 14:35:00,44.0,44.0,43.96,43.96,30000.0,37.6727,37.6727,37.6385,37.6385,30000.0
2012-07-18 14:40:00,43.97,43.97,43.87,43.91,52400.0,37.6471,37.6471,37.5614,37.5957,52400.0
2012-07-18 14:45:00,43.91,43.92,43.88,43.92,30800.0,37.5957,37.6043,37.57,37.6043,30800.0
2012-07-18 14:50:00,43.91,43.92,43.89,43.91,11400.0,37.5957,37.6043,37.5786,37.5957,11400.0
2012-07-18 14:55:00,43.91,43.94,43.91,43.94,21800.0,37.5957,37.6214,37.5957,37.6214,21800.0
2012-07-18 15:00:00,43.94,43.96,43.94,43.96,27700.0,37.6214,37.6385,37.6214,37.6385,27700.0
2012-07-18 15:05:00,43.96,43.96,43.93,43.94,40300.0,37.6385,37.6385,37.6128,37.6214,40300.0
2012-07-18 15:10:00,43.94,43.99,43.93,43.97,32700.0,37.6214,37.6642,37.6128,37.6471,32700.0
2012-07-18 15:15:00,43.98,43.98,43.96,43.98,30100.0,37.6556,37.6556,37.6385,37.6556,30100.0
2012-07-18 15:20:00,43.99,44.03,43.95,43.97,127800.0,37.6642,37.6984,37.6299,37.6471,127800.0
2012-07-18 15:25:00,43.97,43.98,43.93,43.97,62400.0,37.6471,37.6556,37.6128,37.6471,62400.0
2012-07-18 15:30:00,43.98,44.03,43.98,44.02,46900.0,37.6556,37.6984,37.6556,37.6899,46900.0
2012-07-18 15:35:00,44.02,44.03,44.01,44.03,86200.0,37.6899,37.6984,37.6813,37.6984,86200.0
2012-07-18 15:40:00,44.03,44.04,44.02,44.02,215500.0,37.6984,37.707,37.6899,37.6899,215500.0
2012-07-18 15:45:00,44.02,44.02,43.97,44.0,403900.0,37.6899,37.6899,37.6471,37.6727,403900.0
2012-07-18 15:50:00,43.99,44.01,43.94,43.97,360200.0,37.6642,37.6813,37.6214,37.6471,360200.0
2012-07-18 15:55:00,43.97,44.0,43.96,43.99,645100.0,37.6471,37.6727,37.6385,37.6642,645100.0
2012-07-19 09:30:00,44.1,44.15,43.98,44.14,45100.0,37.7584,37.8012,37.6556,37.7926,45100.0
2012-07-19 09:35:00,44.15,44.24,44.15,44.22,50000.0,37.8012,37.8782,37.8012,37.8611,50000.0
2012-07-19 09:40:00,44.23,44.27,44.21,44.27,89700.0,37.8697,37.9039,37.8525,37.9039,89700.0
2012-07-19 09:45:00,44.27,44.28,44.21,44.24,75100.0,37.9039,37.9125,37.8525,37.8782,75100.0
2012-07-19 09:50:00,44.25,44.32,44.24,44.3,32400.0,37.8868,37.9467,37.8782,37.9296,32400.0
2012-07-19 09:55:00,44.3,44.35,44.28,44.35,97700.0,37.9296,37.9724,37.9125,37.9724,97700.0
2012-07-19 10:00:00,44.34,44.34,44.17,44.21,153000.0,37.9639,37.9639,37.8183,37.8525,153000.0
2012-07-19 10:05:00,44.21,44.21,44.1,44.11,66900.0,37.8525,37.8525,37.7584,37.7669,66900.0
2012-07-19 10:10:00,44.12,44.12,44.01,44.06,93900.0,37.7755,37.7755,37.6813,37.7241,93900.0
2012-07-19 10:15:00,44.06,44.13,44.06,44.13,72300.0,37.7241,37.7841,37.7241,37.7841,72300.0
2012-07-19 10:20:00,44.12,44.15,44.11,44.13,55200.0,37.7755,37.8012,37.7669,37.7841,55200.0
2012-07-19 10:25:00,44.13,44.16,44.1,44.16,34800.0,37.7841,37.8097,37.7584,37.8097,34800.0
2012-07-19 10:30:00,44.15,44.19,44.12,44.18,55000.0,37.8012,37.8354,37.7755,37.8269,55000.0
2012-07-19 10:35:00,44.18,44.19,44.12,44.14,33700.0,37.8269,37.8354,37.7755,37.7926,33700.0
2012-07-19 10:40:00,44.14,44.21,44.11,44.21,72400.0,37.7926,37.8525,37.7669,37.8525,72400.0
2012-07-19 10:45:00,44.22,44.29,44.22,44.28,51600.0,37.8611,37.921,37.8611,37.9125,51600.0
2012-07-19 10:50:00,44.29,44.31,44.28,44.3,48900.0,37.921,37.9382,37.9125,37.9296,48900.0
2012-07-19 10:55:00,44.31,44.32,44.28,44.29,73000.0,37.9382,37.9467,37.9125,37.921,73000.0
2012-07-19 11:00:00,44.29,44.36,44.29,44.34,63300.0,37.921,37.981,37.921,37.9639,63300.0
2012-07-19 11:05:00,44.35,44.41,44.34,44.39,183400.0,37.9724,38.0238,37.9639,38.0067,183400.0
2012-07-19 11:10:00,44.39,44.41,44.36,44.39,57700.0,38.0067,38.0238,37.981,38.0067,57700.0
2012-07-19 11:15:00,44.39,44.39,44.36,44.38,34000.0,38.0067,38.0067,37.981,37.9981,34000.0
2012-07-19 11:20:00,44.38,44.39,44.36,44.38,46700.0,37.9981,38.0067,37.981,37.9981,46700.0
2012-07-19 11:25:00,44.38,44.42,44.37,44.42,45000.0,37.9981,38.0324,37.9895,38.0324,45000.0
2012-07-19 11:30:00,44.42,44.44,44.41,44.43,40800.0,38.0324,38.0495,38.0238,38.0409,40800.0
2012-07-19 11:35:00,44.45,44.46,44.44,44.46,19900.0,38.058,38.0666,38.0495,38.0666,19900.0
2012-07-19 11:40:00,44.45,44.46,44.44,44.44,22200.0,38.058,38.0666,38.0495,38.0495,22200.0
2012-07-19 11:45:00,44.44,44.44,44.37,44.4,83500.0,38.0495,38.0495,37.9895,38.0152,83500.0
2012-07-19 11:50:00,44.4,44.44,44.4,44.43,15400.0,38.0152,38.0495,38.0152,38.0409,15400.0
2012-07-19 11:55:00,44.43,44.46,44.43,44.43,31000.0,38.0409,38.0666,38.0409,38.0409,31000.0
2012-07-19 12:00:00,44.43,44.48,44.43,44.48,5300.0,38.0409,38.0837,38.0409,38.0837,5300.0
2012-07-19 12:05:00,44.47,44.5,44.47,44.49,19900.0,38.0752,38.1008,38.0752,38.0923,19900.0
2012-07-19 12:10:00,44.5,44.51,44.48,44.51,19000.0,38.1008,38.1094,38.0837,38.1094,19000.0
2012-07-19 12:15:00,44.51,44.57,44.51,44.55,57900.0,38.1094,38.1608,38.1094,38.1437,57900.0
2012-07-19 12:20:00,44.56,44.57,44.53,44.55,39400.0,38.1522,38.1608,38.1265,38.1437,39400.0
2012-07-19 12:25:00,44.56,44.58,44.55,44.55,73900.0,38.1522,38.1693,38.1437,38.1437,73900.0
2012-07-19 12:30:00,44.55,44.55,44.54,44.54,27400.0,38.1437,38.1437,38.1351,38.1351,27400.0
2012-07-19 12:35:00,44.55,44.55,44.5,44.5,24800.0,38.1437,38.1437,38.1008,38.1008,24800.0
2012-07-19 12:40:00,44.5,44.51,44.48,44.49,45400.0,38.1008,38.1094,38.0837,38.0923,45400.0
2012-07-19 12:45:00,44.49,44.51,44.47,44.48,69700.0,38.0923,38.1094,38.0752,38.0837,69700.0
2012-07-19 12:50:00,44.47,44.48,44.45,44.45,20600.0,38.0752,38.0837,38.058,38.058,20600.0
2012-07-19 12:55:00,44.45,44.46,44.4,44.41,33100.0,38.058,38.0666,38.0152,38.0238,33100.0
2012-07-19 13:00:00,44.41,44.45,44.41,44.45,53200.0,38.0238,38.058,38.0238,38.058,53200.0
2012-07-19 13:05:00,44.45,44.46,44.44,44.44,21000.0,38.058,38.0666,38.0495,38.0495,21000.0
2012-07-19 13:10:00,44.44,44.46,44.44,44.44,31900.0,38.0495,38.0666,38.0495,38.0495,31900.0
2012-07-19 13:15:00,44.44,44.47,44.44,44.44,11200.0,38.0495,38.0752,38.0495,38.0495,11200.0
2012-07-19 13:20:00,44.45,44.48,44.45,44.47,11000.0,38.058,38.0837,38.058,38.0752,11000.0
2012-07-19 13:25:00,44.47,44.47,44.4,44.41,19800.0,38.0752,38.0752,38.0152,38.0238,19800.0
2012-07-19 13:30:00,44.41,44.42,44.37,44.37,36200.0,38.0238,38.0324,37.9895,37.9895,36200.0
2012-07-19 13:35:00,44.37,44.37,44.3,44.3,11600.0,37.9895,37.9895,37.9296,37.9296,11600.0
2012-07-19 13:40:00,44.31,44.34,44.3,44.3,30600.0,37.9382,37.9639,37.9296,37.9296,30600.0
2012-07-19 13:45:00,44.3,44.3,44.21,44.26,65500.0,37.9296,37.9296,37.8525,37.8954,65500.0
2012-07-19 13:50:00,44.27,44.27,44.23,44.25,16400.0,37.9039,37.9039,37.8697,37.8868,16400.0
2012-07-19 13:55:00,44.24,44.24,44.16,44.19,56700.0,37.8782,37.8782,37.8097,37.8354,56700.0
2012-07-19 14:00:00,44.21,44.27,44.21,44.26,11700.0,37.8525,37.9039,37.8525,37.8954,11700.0
2012-07-19 14:05:00,44.26,44.28,44.24,44.28,43700.0,37.8954,37.9125,37.8782,37.9125,43700.0
2012-07-19 14:10:00,44.28,44.32,44.27,44.32,27700.0,37.9125,37.9467,37.9039,37.9467,27700.0
2012-07-19 14:15:00,44.31,44.32,44.26,44.26,21000.0,37.9382,37.9467,37.8954,37.8954,21000.0
2012-07-19 14:20:00,44.26,44.27,44.22,44.23,14900.0,37.8954,37.9039,37.8611,37.8697,14900.0
2012-07-19 14:25:00,44.24,44.26,44.22,44.25,16200.0,37.8782,37.8954,37.8611,37.8868,16200.0
2012-07-19 14:30:00,44.25,44.27,44.21,44.25,15900.0,37.8868,37.9039,37.8525,37.8868,15900.0
2012-07-19 14:35:00,44.25,44.32,44.25,44.32,24000.0,37.8868,37.9467,37.8868,37.9467,24000.0
2012-07-19 14:40:00,44.33,44.33,44.3,44.32,36400.0,37.9553,37.9553,37.9296,37.9467,36400.0
2012-07-19 14:45:00,44.32,44.32,44.26,44.27,43200.0,37.9467,37.9467,37.8954,37.9039,43200.0
2012-07-19 14:50:00,44.26,44.27,44.24,44.26,13300.0,37.8954,37.9039,37.8782,37.8954,13300.0
2012-07-19 14:55:00,44.25,44.27,44.24,44.26,13200.0,37.8868,37.9039,37.8782,37.8954,13200.0
2012-07-19 15:00:00,44.28,44.29,44.22,44.23,23500.0,37.9125,37.921,37.8611,37.8697,23500.0
2012-07-19 15:05:00,44.24,44.25,44.22,44.25,24200.0,37.8782,37.8868,37.8611,37.8868,24200.0
2012-07-19 15:10:00,44.24,44.28,44.22,44.27,31200.0,37.8782,37.9125,37.8611,37.9039,31200.0
2012-07-19 15:15:00,44.27,44.3,44.25,44.3,80300.0,37.9039,37.9296,37.8868,37.9296,80300.0
2012-07-19 15:20:00,44.31,44.33,44.27,44.29,143000.0,37.9382,37.9553,37.9039,37.921,143000.0
2012-07-19 15:25:00,44.29,44.31,44.27,44.29,72200.0,37.921,37.9382,37.9039,37.921,72200.0
2012-07-19 15:30:00,44.28,44.31,44.28,44.28,24800.0,37.9125,37.9382,37.9125,37.9125,24800.0
2012-07-19 15:35:00,44.29,44.31,44.26,44.3,37800.0,37.921,37.9382,37.8954,37.9296,37800.0
2012-07-19 15:40:00,44.3,44.34,44.3,44.34,74800.0,37.9296,37.9639,37.9296,37.9639,74800.0
2012-07-19 15:45:00,44.34,44.37,44.34,44.36,50600.0,37.9639,37.9895,37.9639,37.981,50600.0
2012-07-19 15:50:00,44.36,44.37,44.27,44.29,138900.0,37.981,37.9895,37.9039,37.921,138900.0
2012-07-19 15:55:00,44.29,44.32,44.28,44.3,263700.0,37.921,37.9467,37.9125,37.9296,263700.0
2012-07-20 09:30:00,43.99,44.05,43.9,44.01,165900.0,37.6642,37.7156,37.5871,37.6813,165900.0
2012-07-20 09:35:00,43.99,44.04,43.96,44.03,80200.0,37.6642,37.707,37.6385,37.6984,80200.0
2012-07-20 09:40:00,44.03,44.05,43.91,43.92,93500.0,37.6984,37.7156,37.5957,37.6043,93500.0
2012-07-20 09:45:00,43.92,43.92,43.84,43.86,40700.0,37.6043,37.6043,37.5358,37.5529,40700.0
2012-07-20 09:50:00,43.87,43.87,43.84,43.87,81300.0,37.5614,37.5614,37.5358,37.5614,81300.0
2012-07-20 09:55:00,43.87,43.9,43.82,43.89,118800.0,37.5614,37.5871,37.5186,37.5786,118800.0
2012-07-20 10:00:00,43.88,43.98,43.84,43.98,115300.0,37.57,37.6556,37.5358,37.6556,115300.0
2012-07-20 10:05:00,43.97,43.98,43.92,43.95,52500.0,37.6471,37.6556,37.6043,37.6299,52500.0
2012-07-20 10:10:00,43.95,43.99,43.91,43.97,51800.0,37.6299,37.6642,37.5957,37.6471,51800.0
2012-07-20 10:15:00,43.97,43.99,43.95,43.97,67500.0,37.6471,37.6642,37.6299,37.6471,67500.0
2012-07-20 10:20:00,43.98,43.99,43.93,43.95,22300.0,37.6556,37.6642,37.6128,37.6299,22300.0
2012-07-20 10:25:00,43.96,43.98,43.94,43.96,64600.0,37.6385,37.6556,37.6214,37.6385,64600.0
2012-07-20 10:30:00,43.97,43.98,43.91,43.91,113300.0,37.6471,37.6556,37.5957,37.5957,113300.0
2012-07-20 10:35:00,43.9,43.91,43.87,43.88,61300.0,37.5871,37.5957,37.5614,37.57,61300.0
2012-07-20 10:40:00,43.88,43.9,43.85,43.85,52000.0,37.57,37.5871,37.5443,37.5443,52000.0
2012-07-20 10:45:00,43.85,43.87,43.82,43.85,42500.0,37.5443,37.5614,37.5186,37.5443,42500.0
2012-07-20 10:50:00,43.86,43.92,43.86,43.92,50300.0,37.5529,37.6043,37.5529,37.6043,50300.0
2012-07-20 10:55:00,43.92,43.94,43.9,43.94,42800.0,37.6043,37.6214,37.5871,37.6214,42800.0
2012-07-20 11:00:00,43.94,43.96,43.88,43.93,65900.0,37.6214,37.6385,37.57,37.6128,65900.0
2012-07-20 11:05:00,43.94,43.97,43.93,43.96,45400.0,37.6214,37.6471,37.6128,37.6385,45400.0
2012-07-20 11:10:00,43.95,43.97,43.9,43.92,63900.0,37.6299,37.6471,37.5871,37.6043,63900.0
2012-07-20 11:15:00,43.93,43.95,43.85,43.87,115900.0,37.6128,37.6299,37.5443,37.5614,115900.0
2012-07-20 11:20:00,43.86,43.91,43.84,43.9,88600.0,37.5529,37.5957,37.5358,37.5871,88600.0
2012-07-20 11:25:00,43.9,43.91,43.88,43.9,52300.0,37.5871,37.5957,37.57,37.5871,52300.0
2012-07-20 11:30:00,43.91,43.92,43.8,43.8,45500.0,37.5957,37.6043,37.5015,37.5015,45500.0
2012-07-20 11:35:00,43.81,43.86,43.81,43.85,74100.0,37.5101,37.5529,37.5101,37.5443,74100.0
2012-07-20 11:40:00,43.86,43.88,43.84,43.84,29100.0,37.5529,37.57,37.5358,37.5358,29100.0
2012-07-20 11:45:00,43.83,43.94,43.81,43.93,83900.0,37.5272,37.6214,37.5101,37.6128,83900.0
2012-07-20 11:50:00,43.94,43.94,43.87,43.88,76300.0,37.6214,37.6214,37.5614,37.57,76300.0
2012-07-20 11:55:00,43.88,43.89,43.86,43.87,46400.0,37.57,37.5786,37.5529,37.5614,46400.0
2012-07-20 12:00:00,43.88,43.89,43.86,43.87,41500.0,37.57,37.5786,37.5529,37.5614,41500.0
2012-07-20 12:05:00,43.87,43.87,43.8,43.82,66400.0,37.5614,37.5614,37.5015,37.5186,66400.0
2012-07-20 12:10:00,43.81,43.83,43.79,43.81,45500.0,37.5101,37.5272,37.4929,37.5101,45500.0
2012-07-20 12:15:00,43.82,43.84,43.79,43.79,44400.0,37.5186,37.5358,37.4929,37.4929,44400.0
2012-07-20 12:20:00,43.79,43.8,43.77,43.78,54600.0,37.4929,37.5015,37.4758,37.4844,54600.0
2012-07-20 12:25:00,43.78,43.8,43.77,43.79,45400.0,37.4844,37.5015,37.4758,37.4929,45400.0
2012-07-20 12:30:00,43.79,43.79,43.76,43.77,59500.0,37.4929,37.4929,37.4673,37.4758,59500.0
2012-07-20 12:35:00,43.76,43.77,43.74,43.76,57700.0,37.4673,37.4758,37.4501,37.4673,57700.0
2012-07-20 12:40:00,43.76,43.8,43.76,43.79,44800.0,37.4673,37.5015,37.4673,37.4929,44800.0
2012-07-20 12:45:00,43.79,43.8,43.78,43.79,27700.0,37.4929,37.5015,37.4844,37.4929,27700.0
2012-07-20 12:50:00,43.8,43.83,43.78,43.82,89800.0,37.5015,37.5272,37.4844,37.5186,89800.0
2012-07-20 12:55:00,43.82,43.84,43.81,43.84,40900.0,37.5186,37.5358,37.5101,37.5358,40900.0
2012-07-20 13:00:00,43.84,43.87,43.83,43.83,57300.0,37.5358,37.5614,37.5272,37.5272,57300.0
2012-07-20 13:05:00,43.83,43.83,43.8,43.81,32000.0,37.5272,37.5272,37.5015,37.5101,32000.0
2012-07-20 13:10:00,43.81,43.83,43.78,43.82,42900.0,37.5101,37.5272,37.4844,37.5186,42900.0
2012-07-20 13:15:00,43.81,43.82,43.8,43.8,32700.0,37.5101,37.5186,37.5015,37.5015,32700.0
2012-07-20 13:20:00,43.81,43.81,43.77,43.77,55800.0,37.5101,37.5101,37.4758,37.4758,55800.0
2012-07-20 13:25:00,43.77,43.8,43.76,43.78,57000.0,37.4758,37.5015,37.4673,37.4844,57000.0
2012-07-20 13:30:00,43.78,43.83,43.78,43.8,13300.0,37.4844,37.5272,37.4844,37.5015,13300.0
2012-07-20 13:35:00,43.8,43.84,43.8,43.83,35200.0,37.5015,37.5358,37.5015,37.5272,35200.0
2012-07-20 13:40:00,43.82,43.83,43.76,43.8,34800.0,37.5186,37.5272,37.4673,37.5015,34800.0
2012-07-20 13:45:00,43.79,43.81,43.79,43.79,16500.0,37.4929,37.5101,37.4929,37.4929,16500.0
2012-07-20 13:50:00,43.79,43.82,43.78,43.81,7900.0,37.4929,37.5186,37.4844,37.5101,7900.0
2012-07-20 13:55:00,43.81,43.85,43.81,43.84,39700.0,37.5101,37.5443,37.5101,37.5358,39700.0
2012-07-20 14:00:00,43.85,43.86,43.83,43.85,119400.0,37.5443,37.5529,37.5272,37.5443,119400.0
2012-07-20 14:05:00,43.85,43.87,43.83,43.84,29700.0,37.5443,37.5614,37.5272,37.5358,29700.0
2012-07-20 14:10:00,43.84,43.84,43.82,43.82,8000.0,37.5358,37.5358,37.5186,37.5186,8000.0
2012-07-20 14:15:00,43.83,43.85,43.81,43.84,6400.0,37.5272,37.5443,37.5101,37.5358,6400.0
2012-07-20 14:20:00,43.84,43.85,43.8,43.83,31000.0,37.5358,37.5443,37.5015,37.5272,31000.0
2012-07-20 14:25:00,43.83,43.84,43.8,43.8,63900.0,37.5272,37.5358,37.5015,37.5015,63900.0
2012-07-20 14:30:00,43.8,43.82,43.78,43.81,67300.0,37.5015,37.5186,37.4844,37.5101,67300.0
2012-07-20 14:35:00,43.8,43.8,43.77,43.78,34900.0,37.5015,37.5015,37.4758,37.4844,34900.0
2012-07-20 14:40:00,43.77,43.79,43.76,43.78,24900.0,37.4758,37.4929,37.4673,37.4844,24900.0
2012-07-20 14:45:00,43.79,43.81,43.77,43.81,28000.0,37.4929,37.5101,37.4758,37.5101,28000.0
2012-07-20 14:50:00,43.81,43.82,43.8,43.81,42900.0,37.5101,37.5186,37.5015,37.5101,42900.0
2012-07-20 14:55:00,43.82,43.83,43.8,43.81,27100.0,37.5186,37.5272,37.5015,37.5101,27100.0
2012-07-20 15:00:00,43.8,43.8,43.79,43.8,34500.0,37.5015,37.5015,37.4929,37.5015,34500.0
2012-07-20 15:05:00,43.8,43.83,43.79,43.83,28900.0,37.5015,37.5272,37.4929,37.5272,28900.0
2012-07-20 15:10:00,43.84,43.85,43.8,43.81,97100.0,37.5358,37.5443,37.5015,37.5101,97100.0
2012-07-20 15:15:00,43.82,43.84,43.8,43.81,110000.0,37.5186,37.5358,37.5015,37.5101,110000.0
2012-07-20 15:20:00,43.81,43.82,43.8,43.82,25800.0,37.5101,37.5186,37.5015,37.5186,25800.0
2012-07-20 15:25:00,43.82,43.82,43.77,43.77,63900.0,37.5186,37.5186,37.4758,37.4758,63900.0
2012-07-20 15:30:00,43.77,43.78,43.75,43.75,73800.0,37.4758,37.4844,37.4587,37.4587,73800.0
2012-07-20 15:35:00,43.75,43.79,43.75,43.77,160400.0,37.4587,37.4929,37.4587,37.4758,160400.0
2012-07-20 15:40:00,43.77,43.8,43.77,43.77,100200.0,37.4758,37.5015,37.4758,37.4758,100200.0
2012-07-20 15:45:00,43.78,43.82,43.77,43.79,221100.0,37.4844,37.5186,37.4758,37.4929,221100.0
2012-07-20 15:50:00,43.78,43.8,43.75,43.77,191900.0,37.4844,37.5015,37.4587,37.4758,191900.0
2012-07-20 15:55:00,43.77,43.78,43.73,43.75,600600.0,37.4758,37.4844,37.4416,37.4587,600600.0
2012-07-23 09:30:00,43.07,43.07,42.85,42.88,80700.0,36.8765,36.8765,36.6881,36.7138,80700.0
2012-07-23 09:35:00,42.89,42.94,42.86,42.87,31100.0,36.7224,36.7652,36.6967,36.7052,31100.0
2012-07-23 09:40:00,42.87,42.88,42.82,42.83,68600.0,36.7052,36.7138,36.6624,36.671,68600.0
2012-07-23 09:45:00,42.83,42.83,42.8,42.81,67100.0,36.671,36.671,36.6453,36.6539,67100.0
2012-07-23 09:50:00,42.82,42.83,42.79,42.83,135100.0,36.6624,36.671,36.6367,36.671,135100.0
2012-07-23 09:55:00,42.83,42.87,42.82,42.87,97500.0,36.671,36.7052,36.6624,36.7052,97500.0
2012-07-23 10:00:00,42.87,42.91,42.85,42.88,71500.0,36.7052,36.7395,36.6881,36.7138,71500.0
2012-07-23 10:05:00,42.88,42.89,42.86,42.87,69300.0,36.7138,36.7224,36.6967,36.7052,69300.0
2012-07-23 10:10:00,42.87,42.94,42.86,42.9,132300.0,36.7052,36.7652,36.6967,36.7309,132300.0
2012-07-23 10:15:00,42.9,42.9,42.85,42.9,39400.0,36.7309,36.7309,36.6881,36.7309,39400.0
2012-07-23 10:20:00,42.9,42.92,42.88,42.92,54800.0,36.7309,36.7481,36.7138,36.7481,54800.0
2012-07-23 10:25:00,42.92,42.94,42.91,42.94,38500.0,36.7481,36.7652,36.7395,36.7652,38500.0
2012-07-23 10:30:00,42.93,42.94,42.91,42.92,42200.0,36.7566,36.7652,36.7395,36.7481,42200.0
2012-07-23 10:35:00,42.92,43.04,42.92,43.03,63500.0,36.7481,36.8508,36.7481,36.8422,63500.0
2012-07-23 10:40:00,43.02,43.07,43.01,43.06,50600.0,36.8337,36.8765,36.8251,36.8679,50600.0
2012-07-23 10:45:00,43.05,43.05,43.02,43.03,49800.0,36.8594,36.8594,36.8337,36.8422,49800.0
2012-07-23 10:50:00,43.03,43.06,43.02,43.04,36200.0,36.8422,36.8679,36.8337,36.8508,36200.0
2012-07-23 10:55:00,43.03,43.04,43.01,43.04,85200.0,36.8422,36.8508,36.8251,36.8508,85200.0
2012-07-23 11:00:00,43.04,43.1,43.04,43.1,23300.0,36.8508,36.9022,36.8508,36.9022,23300.0
2012-07-23 11:05:00,43.1,43.1,43.08,43.09,23800.0,36.9022,36.9022,36.885,36.8936,23800.0
2012-07-23 11:10:00,43.1,43.15,43.1,43.11,29800.0,36.9022,36.945,36.9022,36.9107,29800.0
2012-07-23 11:15:00,43.11,43.13,43.05,43.05,27300.0,36.9107,36.9279,36.8594,36.8594,27300.0
2012-07-23 11:20:00,43.04,43.07,43.02,43.04,29000.0,36.8508,36.8765,36.8337,36.8508,29000.0
2012-07-23 11:25:00,43.04,43.11,43.03,43.11,18200.0,36.8508,36.9107,36.8422,36.9107,18200.0
2012-07-23 11:30:00,43.1,43.13,43.07,43.07,24300.0,36.9022,36.9279,36.8765,36.8765,24300.0
2012-07-23 11:35:00,43.07,43.08,42.96,42.97,51600.0,36.8765,36.885,36.7823,36.7909,51600.0
2012-07-23 11:40:00,42.97,43.02,42.97,43.0,22100.0,36.7909,36.8337,36.7909,36.8165,22100.0
2012-07-23 11:45:00,42.99,43.03,42.99,43.03,16700.0,36.808,36.8422,36.808,36.8422,16700.0
2012-07-23 11:50:00,43.04,43.09,43.04,43.09,26400.0,36.8508,36.8936,36.8508,36.8936,26400.0
2012-07-23 11:55:00,43.09,43.09,43.04,43.05,17300.0,36.8936,36.8936,36.8508,36.8594,17300.0
2012-07-23 12:00:00,43.05,43.08,43.03,43.04,16000.0,36.8594,36.885,36.8422,36.8508,16000.0
2012-07-23 12:05:00,43.03,43.05,43.02,43.02,28100.0,36.8422,36.8594,36.8337,36.8337,28100.0
2012-07-23 12:10:00,43.02,43.04,43.0,43.0,18200.0,36.8337,36.8508,36.8165,36.8165,18200.0
2012-07-23 12:15:00,43.0,43.01,42.97,42.99,13500.0,36.8165,36.8251,36.7909,36.808,13500.0
2012-07-23 12:20:00,42.99,43.04,42.99,43.04,12900.0,36.808,36.8508,36.808,36.8508,12900.0
2012-07-23 12:25:00,43.04,43.05,43.03,43.04,25900.0,36.8508,36.8594,36.8422,36.8508,25900.0
2012-07-23 12:30:00,43.04,43.05,42.99,43.05,45000.0,36.8508,36.8594,36.808,36.8594,45000.0
2012-07-23 12:35:00,43.06,43.1,43.06,43.07,16300.0,36.8679,36.9022,36.8679,36.8765,16300.0
2012-07-23 12:40:00,43.07,43.08,43.03,43.05,47800.0,36.8765,36.885,36.8422,36.8594,47800.0
2012-07-23 12:45:00,43.05,43.1,43.05,43.09,23000.0,36.8594,36.9022,36.8594,36.8936,23000.0
2012-07-23 12:50:00,43.08,43.13,43.06,43.12,25600.0,36.885,36.9279,36.8679,36.9193,25600.0
2012-07-23 12:55:00,43.12,43.14,43.1,43.1,127300.0,36.9193,36.9364,36.9022,36.9022,127300.0
2012-07-23 13:00:00,43.11,43.11,43.08,43.11,18300.0,36.9107,36.9107,36.885,36.9107,18300.0
2012-07-23 13:05:00,43.11,43.13,43.09,43.1,20200.0,36.9107,36.9279,36.8936,36.9022,20200.0
2012-07-23 13:10:00,43.1,43.11,43.08,43.1,17000.0,36.9022,36.9107,36.885,36.9022,17000.0
2012-07-23 13:15:00,43.1,43.13,43.08,43.12,11800.0,36.9022,36.9279,36.885,36.9193,11800.0
2012-07-23 13:20:00,43.11,43.11,43.08,43.1,30300.0,36.9107,36.9107,36.885,36.9022,30300.0
2012-07-23 13:25:00,43.1,43.12,43.1,43.1,18400.0,36.9022,36.9193,36.9022,36.9022,18400.0
2012-07-23 13:30:00,43.1,43.14,43.1,43.12,23400.0,36.9022,36.9364,36.9022,36.9193,23400.0
2012-07-23 13:35:00,43.13,43.14,43.09,43.11,22200.0,36.9279,36.9364,36.8936,36.9107,22200.0
2012-07-23 13:40:00,43.11,43.13,43.11,43.12,12500.0,36.9107,36.9279,36.9107,36.9193,12500.0
2012-07-23 13:45:00,43.12,43.13,43.12,43.13,14800.0,36.9193,36.9279,36.9193,36.9279,14800.0
2012-07-23 13:50:00,43.12,43.13,43.1,43.11,21500.0,36.9193,36.9279,36.9022,36.9107,21500.0
2012-07-23 13:55:00,43.11,43.15,43.11,43.14,23500.0,36.9107,36.945,36.9107,36.9364,23500.0
2012-07-23 14:00:00,43.14,43.15,43.12,43.13,21900.0,36.9364,36.945,36.9193,36.9279,21900.0
2012-07-23 14:05:00,43.14,43.18,43.13,43.14,47400.0,36.9364,36.9707,36.9279,36.9364,47400.0
2012-07-23 14:10:00,43.14,43.17,43.14,43.15,27700.0,36.9364,36.9621,36.9364,36.945,27700.0
2012-07-23 14:15:00,43.16,43.18,43.16,43.16,10400.0,36.9535,36.9707,36.9535,36.9535,10400.0
2012-07-23 14:20:00,43.16,43.16,43.12,43.13,18400.0,36.9535,36.9535,36.9193,36.9279,18400.0
2012-07-23 14:25:00,43.12,43.15,43.12,43.12,13300.0,36.9193,36.945,36.9193,36.9193,13300.0
2012-07-23 14:30:00,43.13,43.16,43.1,43.12,40400.0,36.9279,36.9535,36.9022,36.9193,40400.0
2012-07-23 14:35:00,43.12,43.13,43.11,43.12,11200.0,36.9193,36.9279,36.9107,36.9193,11200.0
2012-07-23 14:40:00,43.12,43.13,43.11,43.11,17100.0,36.9193,36.9279,36.9107,36.9107,17100.0
2012-07-23 14:45:00,43.11,43.13,43.1,43.12,19400.0,36.9107,36.9279,36.9022,36.9193,19400.0
2012-07-23 14:50:00,43.12,43.12,43.07,43.08,23100.0,36.9193,36.9193,36.8765,36.885,23100.0
2012-07-23 14:55:00,43.07,43.09,43.07,43.08,15800.0,36.8765,36.8936,36.8765,36.885,15800.0
2012-07-23 15:00:00,43.08,43.08,43.03,43.06,26200.0,36.885,36.885,36.8422,36.8679,26200.0
2012-07-23 15:05:00,43.06,43.11,43.05,43.09,67500.0,36.8679,36.9107,36.8594,36.8936,67500.0
2012-07-23 15:10:00,43.09,43.11,43.07,43.08,40300.0,36.8936,36.9107,36.8765,36.885,40300.0
2012-07-23 15:15:00,43.08,43.13,43.08,43.13,22100.0,36.885,36.9279,36.885,36.9279,22100.0
2012-07-23 15:20:00,43.12,43.18,43.11,43.17,43400.0,36.9193,36.9707,36.9107,36.9621,43400.0
2012-07-23 15:25:00,43.18,43.25,43.18,43.25,84300.0,36.9707,37.0306,36.9707,37.0306,84300.0
2012-07-23 15:30:00,43.25,43.26,43.21,43.23,93600.0,37.0306,37.0392,36.9964,37.0135,93600.0
2012-07-23 15:35:00,43.22,43.23,43.2,43.23,57300.0,37.0049,37.0135,36.9878,37.0135,57300.0
2012-07-23 15:40:00,43.21,43.21,43.18,43.18,54300.0,36.9964,36.9964,36.9707,36.9707,54300.0
2012-07-23 15:45:00,43.19,43.23,43.19,43.23,169300.0,36.9792,37.0135,36.9792,37.0135,169300.0
2012-07-23 15:50:00,43.23,43.25,43.18,43.2,169700.0,37.0135,37.0306,36.9707,36.9878,169700.0
2012-07-23 15:55:00,43.2,43.21,43.14,43.14,416600.0,36.9878,36.9964,36.9364,36.9364,416600.0
2012-07-24 09:30:00,43.14,43.14,43.08,43.09,32000.0,36.9364,36.9364,36.885,36.8936,32000.0
2012-07-24 09:35:00,43.09,43.14,43.07,43.1,46500.0,36.8936,36.9364,36.8765,36.9022,46500.0
2012-07-24 09:40:00,43.1,43.19,43.1,43.19,58000.0,36.9022,36.9792,36.9022,36.9792,58000.0
2012-07-24 09:45:00,43.19,43.2,43.1,43.11,56400.0,36.9792,36.9878,36.9022,36.9107,56400.0
2012-07-24 09:50:00,43.11,43.12,42.98,43.03,100100.0,36.9107,36.9193,36.7994,36.8422,100100.0
2012-07-24 09:55:00,43.03,43.15,43.02,43.06,42500.0,36.8422,36.945,36.8337,36.8679,42500.0
2012-07-24 10:00:00,43.06,43.12,43.05,43.05,51100.0,36.8679,36.9193,36.8594,36.8594,51100.0
2012-07-24 10:05:00,43.05,43.08,43.02,43.07,43800.0,36.8594,36.885,36.8337,36.8765,43800.0
2012-07-24 10:10:00,43.07,43.09,43.02,43.04,63900.0,36.8765,36.8936,36.8337,36.8508,63900.0
2012-07-24 10:15:00,43.05,43.05,42.94,42.94,47900.0,36.8594,36.8594,36.7652,36.7652,47900.0
2012-07-24 10:20:00,42.94,42.95,42.91,42.95,62800.0,36.7652,36.7737,36.7395,36.7737,62800.0
2012-07-24 10:25:00,42.94,42.98,42.91,42.97,34700.0,36.7652,36.7994,36.7395,36.7909,34700.0
2012-07-24 10:30:00,42.98,43.04,42.96,43.04,36000.0,36.7994,36.8508,36.7823,36.8508,36000.0
2012-07-24 10:35:00,43.03,43.07,43.03,43.04,34400.0,36.8422,36.8765,36.8422,36.8508,34400.0
2012-07-24 10:40:00,43.04,43.07,43.03,43.07,48000.0,36.8508,36.8765,36.8422,36.8765,48000.0
2012-07-24 10:45:00,43.07,43.07,42.96,43.01,45800.0,36.8765,36.8765,36.7823,36.8251,45800.0
2012-07-24 10:50:00,43.0,43.07,43.0,43.06,37200.0,36.8165,36.8765,36.8165,36.8679,37200.0
2012-07-24 10:55:00,43.06,43.06,43.02,43.04,38400.0,36.8679,36.8679,36.8337,36.8508,38400.0
2012-07-24 11:00:00,43.04,43.06,43.0,43.05,45200.0,36.8508,36.8679,36.8165,36.8594,45200.0
2012-07-24 11:05:00,43.07,43.07,43.0,43.0,37100.0,36.8765,36.8765,36.8165,36.8165,37100.0
2012-07-24 11:10:00,43.0,43.01,42.97,43.01,64000.0,36.8165,36.8251,36.7909,36.8251,64000.0
2012-07-24 11:15:00,43.01,43.06,43.0,43.06,36900.0,36.8251,36.8679,36.8165,36.8679,36900.0
2012-07-24 11:20:00,43.05,43.12,43.05,43.11,64600.0,36.8594,36.9193,36.8594,36.9107,64600.0
2012-07-24 11:25:00,43.11,43.12,43.05,43.05,59200.0,36.9107,36.9193,36.8594,36.8594,59200.0
2012-07-24 11:30:00,43.05,43.08,42.99,42.99,27300.0,36.8594,36.885,36.808,36.808,27300.0
2012-07-24 11:35:00,43.0,43.01,42.89,42.91,175600.0,36.8165,36.8251,36.7224,36.7395,175600.0
2012-07-24 11:40:00,42.91,42.93,42.87,42.88,88600.0,36.7395,36.7566,36.7052,36.7138,88600.0
2012-07-24 11:45:00,42.88,42.95,42.88,42.94,42500.0,36.7138,36.7737,36.7138,36.7652,42500.0
2012-07-24 11:50:00,42.94,42.94,42.91,42.94,26700.0,36.7652,36.7652,36.7395,36.7652,26700.0
2012-07-24 11:55:00,42.94,42.95,42.9,42.91,28500.0,36.7652,36.7737,36.7309,36.7395,28500.0
2012-07-24 12:00:00,42.91,42.91,42.77,42.77,85800.0,36.7395,36.7395,36.6196,36.6196,85800.0
2012-07-24 12:05:00,42.77,42.82,42.77,42.82,43100.0,36.6196,36.6624,36.6196,36.6624,43100.0
2012-07-24 12:10:00,42.82,42.86,42.82,42.85,15900.0,36.6624,36.6967,36.6624,36.6881,15900.0
2012-07-24 12:15:00,42.85,42.85,42.82,42.82,15200.0,36.6881,36.6881,36.6624,36.6624,15200.0
2012-07-24 12:20:00,42.8,42.8,42.68,42.72,36100.0,36.6453,36.6453,36.5426,36.5768,36100.0
2012-07-24 12:25:00,42.72,42.73,42.67,42.73,20600.0,36.5768,36.5854,36.534,36.5854,20600.0
2012-07-24 12:30:00,42.72,42.74,42.71,42.74,36500.0,36.5768,36.5939,36.5683,36.5939,36500.0
2012-07-24 12:35:00,42.75,42.81,42.74,42.77,33100.0,36.6025,36.6539,36.5939,36.6196,33100.0
2012-07-24 12:40:00,42.79,42.83,42.78,42.83,23700.0,36.6367,36.671,36.6282,36.671,23700.0
2012-07-24 12:45:00,42.83,42.83,42.79,42.79,10600.0,36.671,36.671,36.6367,36.6367,10600.0
2012-07-24 12:50:00,42.78,42.82,42.76,42.82,26500.0,36.6282,36.6624,36.6111,36.6624,26500.0
2012-07-24 12:55:00,42.81,42.87,42.81,42.85,77200.0,36.6539,36.7052,36.6539,36.6881,77200.0
2012-07-24 13:00:00,42.85,42.86,42.8,42.82,48800.0,36.6881,36.6967,36.6453,36.6624,48800.0
2012-07-24 13:05:00,42.81,42.82,42.81,42.81,7000.0,36.6539,36.6624,36.6539,36.6539,7000.0
2012-07-24 13:10:00,42.8,42.86,42.79,42.86,9300.0,36.6453,36.6967,36.6367,36.6967,9300.0
2012-07-24 13:15:00,42.86,42.86,42.8,42.8,14700.0,36.6967,36.6967,36.6453,36.6453,14700.0
2012-07-24 13:20:00,42.8,42.81,42.8,42.81,9800.0,36.6453,36.6539,36.6453,36.6539,9800.0
2012-07-24 13:25:00,42.81,42.81,42.76,42.79,116800.0,36.6539,36.6539,36.6111,36.6367,116800.0
2012-07-24 13:30:00,42.79,42.8,42.75,42.77,34800.0,36.6367,36.6453,36.6025,36.6196,34800.0
2012-07-24 13:35:00,42.78,42.79,42.76,42.76,4600.0,36.6282,36.6367,36.6111,36.6111,4600.0
2012-07-24 13:40:00,42.76,42.77,42.74,42.74,23500.0,36.6111,36.6196,36.5939,36.5939,23500.0
2012-07-24 13:45:00,42.75,42.78,42.75,42.76,14200.0,36.6025,36.6282,36.6025,36.6111,14200.0
2012-07-24 13:50:00,42.74,42.84,42.74,42.83,30500.0,36.5939,36.6796,36.5939,36.671,30500.0
2012-07-24 13:55:00,42.84,42.87,42.83,42.83,59100.0,36.6796,36.7052,36.671,36.671,59100.0
2012-07-24 14:00:00,42.83,42.83,42.78,42.79,16700.0,36.671,36.671,36.6282,36.6367,16700.0
2012-07-24 14:05:00,42.8,42.82,42.76,42.78,25900.0,36.6453,36.6624,36.6111,36.6282,25900.0
2012-07-24 14:10:00,42.77,42.77,42.76,42.77,13200.0,36.6196,36.6196,36.6111,36.6196,13200.0
2012-07-24 14:15:00,42.77,42.79,42.75,42.75,39500.0,36.6196,36.6367,36.6025,36.6025,39500.0
2012-07-24 14:20:00,42.75,42.78,42.75,42.76,11400.0,36.6025,36.6282,36.6025,36.6111,11400.0
2012-07-24 14:25:00,42.76,42.76,42.65,42.66,56600.0,36.6111,36.6111,36.5169,36.5254,56600.0
2012-07-24 14:30:00,42.65,42.66,42.63,42.66,97000.0,36.5169,36.5254,36.4998,36.5254,97000.0
2012-07-24 14:35:00,42.65,42.7,42.65,42.69,29800.0,36.5169,36.5597,36.5169,36.5511,29800.0
2012-07-24 14:40:00,42.68,42.69,42.66,42.69,18900.0,36.5426,36.5511,36.5254,36.5511,18900.0
2012-07-24 14:45:00,42.69,42.7,42.66,42.66,12700.0,36.5511,36.5597,36.5254,36.5254,12700.0
2012-07-24 14:50:00,42.66,42.67,42.62,42.63,23700.0,36.5254,36.534,36.4912,36.4998,23700.0
2012-07-24 14:55:00,42.61,42.66,42.58,42.65,110400.0,36.4826,36.5254,36.4569,36.5169,110400.0
2012-07-24 15:00:00,42.65,42.65,42.63,42.65,15000.0,36.5169,36.5169,36.4998,36.5169,15000.0
2012-07-24 15:05:00,42.65,42.67,42.56,42.57,47800.0,36.5169,36.534,36.4398,36.4484,47800.0
2012-07-24 15:10:00,42.57,42.6,42.56,42.59,29200.0,36.4484,36.4741,36.4398,36.4655,29200.0
2012-07-24 15:15:00,42.58,42.59,42.54,42.55,204100.0,36.4569,36.4655,36.4227,36.4313,204100.0
2012-07-24 15:20:00,42.56,42.65,42.55,42.65,150500.0,36.4398,36.5169,36.4313,36.5169,150500.0
2012-07-24 15:25:00,42.67,42.76,42.64,42.76,31900.0,36.534,36.6111,36.5083,36.6111,31900.0
2012-07-24 15:30:00,42.76,42.77,42.71,42.76,96400.0,36.6111,36.6196,36.5683,36.6111,96400.0
2012-07-24 15:35:00,42.75,42.81,42.71,42.81,59500.0,36.6025,36.6539,36.5683,36.6539,59500.0
2012-07-24 15:40:00,42.8,42.84,42.76,42.76,153900.0,36.6453,36.6796,36.6111,36.6111,153900.0
2012-07-24 15:45:00,42.76,42.76,42.68,42.71,147500.0,36.6111,36.6111,36.5426,36.5683,147500.0
2012-07-24 15:50:00,42.71,42.87,42.68,42.84,197300.0,36.5683,36.7052,36.5426,36.6796,197300.0
2012-07-24 15:55:00,42.84,42.89,42.81,42.84,496100.0,36.6796,36.7224,36.6539,36.6796,496100.0
2012-07-25 09:30:00,42.89,42.96,42.84,42.89,49200.0,36.7224,36.7823,36.6796,36.7224,49200.0
2012-07-25 09:35:00,42.89,43.01,42.89,43.0,25300.0,36.7224,36.8251,36.7224,36.8165,25300.0
2012-07-25 09:40:00,42.99,43.0,42.91,42.91,68800.0,36.808,36.8165,36.7395,36.7395,68800.0
2012-07-25 09:45:00,42.91,42.91,42.83,42.83,50400.0,36.7395,36.7395,36.671,36.671,50400.0
2012-07-25 09:50:00,42.83,42.83,42.76,42.78,38100.0,36.671,36.671,36.6111,36.6282,38100.0
2012-07-25 09:55:00,42.78,42.82,42.76,42.79,75200.0,36.6282,36.6624,36.6111,36.6367,75200.0
2012-07-25 10:00:00,42.78,42.79,42.65,42.68,162700.0,36.6282,36.6367,36.5169,36.5426,162700.0
2012-07-25 10:05:00,42.67,42.72,42.66,42.68,44200.0,36.534,36.5768,36.5254,36.5426,44200.0
2012-07-25 10:10:00,42.68,42.77,42.65,42.77,157700.0,36.5426,36.6196,36.5169,36.6196,157700.0
2012-07-25 10:15:00,42.76,42.79,42.74,42.74,34400.0,36.6111,36.6367,36.5939,36.5939,34400.0
2012-07-25 10:20:00,42.75,42.78,42.67,42.72,90500.0,36.6025,36.6282,36.534,36.5768,90500.0
2012-07-25 10:25:00,42.72,42.75,42.68,42.74,94900.0,36.5768,36.6025,36.5426,36.5939,94900.0
2012-07-25 10:30:00,42.74,42.74,42.68,42.71,63000.0,36.5939,36.5939,36.5426,36.5683,63000.0
2012-07-25 10:35:00,42.71,42.73,42.69,42.72,174200.0,36.5683,36.5854,36.5511,36.5768,174200.0
2012-07-25 10:40:00,42.72,42.78,42.72,42.77,60500.0,36.5768,36.6282,36.5768,36.6196,60500.0
2012-07-25 10:45:00,42.77,42.77,42.68,42.7,70900.0,36.6196,36.6196,36.5426,36.5597,70900.0
2012-07-25 10:50:00,42.7,42.7,42.59,42.59,36500.0,36.5597,36.5597,36.4655,36.4655,36500.0
2012-07-25 10:55:00,42.6,42.61,42.56,42.59,110700.0,36.4741,36.4826,36.4398,36.4655,110700.0
2012-07-25 11:00:00,42.59,42.63,42.59,42.63,68000.0,36.4655,36.4998,36.4655,36.4998,68000.0
2012-07-25 11:05:00,42.63,42.66,42.6,42.64,37000.0,36.4998,36.5254,36.4741,36.5083,37000.0
2012-07-25 11:10:00,42.65,42.68,42.64,42.68,125600.0,36.5169,36.5426,36.5083,36.5426,125600.0
2012-07-25 11:15:00,42.68,42.71,42.65,42.66,31200.0,36.5426,36.5683,36.5169,36.5254,31200.0
2012-07-25 11:20:00,42.66,42.69,42.66,42.66,41700.0,36.5254,36.5511,36.5254,36.5254,41700.0
2012-07-25 11:25:00,42.65,42.69,42.64,42.67,36400.0,36.5169,36.5511,36.5083,36.534,36400.0
2012-07-25 11:30:00,42.66,42.67,42.65,42.66,23000.0,36.5254,36.534,36.5169,36.5254,23000.0
2012-07-25 11:35:00,42.66,42.69,42.63,42.69,25300.0,36.5254,36.5511,36.4998,36.5511,25300.0
2012-07-25 11:40:00,42.69,42.69,42.65,42.65,11400.0,36.5511,36.5511,36.5169,36.5169,11400.0
2012-07-25 11:45:00,42.66,42.68,42.64,42.64,5100.0,36.5254,36.5426,36.5083,36.5083,5100.0
2012-07-25 11:50:00,42.64,42.68,42.64,42.68,30300.0,36.5083,36.5426,36.5083,36.5426,30300.0
2012-07-25 11:55:00,42.71,42.71,42.66,42.66,7800.0,36.5683,36.5683,36.5254,36.5254,7800.0
2012-07-25 12:00:00,42.66,42.72,42.66,42.72,9100.0,36.5254,36.5768,36.5254,36.5768,9100.0
2012-07-25 12:05:00,42.7,42.72,42.7,42.7,5100.0,36.5597,36.5768,36.5597,36.5597,5100.0
2012-07-25 12:10:00,42.69,42.71,42.65,42.65,22400.0,36.5511,36.5683,36.5169,36.5169,22400.0
2012-07-25 12:15:00,42.66,42.68,42.63,42.64,9500.0,36.5254,36.5426,36.4998,36.5083,9500.0
2012-07-25 12:20:00,42.64,42.67,42.64,42.66,6800.0,36.5083,36.534,36.5083,36.5254,6800.0
2012-07-25 12:25:00,42.65,42.66,42.64,42.65,8900.0,36.5169,36.5254,36.5083,36.5169,8900.0
2012-07-25 12:30:00,42.65,42.69,42.65,42.66,11300.0,36.5169,36.5511,36.5169,36.5254,11300.0
2012-07-25 12:35:00,42.67,42.69,42.67,42.68,3500.0,36.534,36.5511,36.534,36.5426,3500.0
2012-07-25 12:40:00,42.69,42.69,42.66,42.68,9500.0,36.5511,36.5511,36.5254,36.5426,9500.0
2012-07-25 12:45:00,42.69,42.74,42.69,42.71,19000.0,36.5511,36.5939,36.5511,36.5683,19000.0
2012-07-25 12:50:00,42.71,42.71,42.69,42.7,1200.0,36.5683,36.5683,36.5511,36.5597,1200.0
2012-07-25 12:55:00,42.68,42.69,42.67,42.68,4600.0,36.5426,36.5511,36.534,36.5426,4600.0
2012-07-25 13:00:00,42.68,42.73,42.68,42.71,12800.0,36.5426,36.5854,36.5426,36.5683,12800.0
2012-07-25 13:05:00,42.7,42.73,42.69,42.72,3300.0,36.5597,36.5854,36.5511,36.5768,3300.0
2012-07-25 13:10:00,42.73,42.76,42.73,42.76,6300.0,36.5854,36.6111,36.5854,36.6111,6300.0
2012-07-25 13:15:00,42.77,42.78,42.75,42.78,10200.0,36.6196,36.6282,36.6025,36.6282,10200.0
2012-07-25 13:20:00,42.77,42.81,42.77,42.81,17000.0,36.6196,36.6539,36.6196,36.6539,17000.0
2012-07-25 13:25:00,42.8,42.82,42.79,42.82,127000.0,36.6453,36.6624,36.6367,36.6624,127000.0
2012-07-25 13:30:00,42.81,42.82,42.79,42.82,19300.0,36.6539,36.6624,36.6367,36.6624,19300.0
2012-07-25 13:35:00,42.83,42.91,42.83,42.89,24600.0,36.671,36.7395,36.671,36.7224,24600.0
2012-07-25 13:40:00,42.88,42.89,42.85,42.85,13600.0,36.7138,36.7224,36.6881,36.6881,13600.0
2012-07-25 13:45:00,42.86,42.86,42.8,42.8,128900.0,36.6967,36.6967,36.6453,36.6453,128900.0
2012-07-25 13:50:00,42.79,42.82,42.79,42.81,10800.0,36.6367,36.6624,36.6367,36.6539,10800.0
2012-07-25 13:55:00,42.82,42.85,42.82,42.84,9300.0,36.6624,36.6881,36.6624,36.6796,9300.0
2012-07-25 14:00:00,42.84,42.84,42.81,42.81,5000.0,36.6796,36.6796,36.6539,36.6539,5000.0
2012-07-25 14:05:00,42.8,42.83,42.79,42.82,8600.0,36.6453,36.671,36.6367,36.6624,8600.0
2012-07-25 14:10:00,42.82,42.87,42.82,42.86,12100.0,36.6624,36.7052,36.6624,36.6967,12100.0
2012-07-25 14:15:00,42.86,42.86,42.81,42.84,12900.0,36.6967,36.6967,36.6539,36.6796,12900.0
2012-07-25 14:20:00,42.84,42.91,42.84,42.9,20200.0,36.6796,36.7395,36.6796,36.7309,20200.0
2012-07-25 14:25:00,42.9,42.91,42.88,42.89,8000.0,36.7309,36.7395,36.7138,36.7224,8000.0
2012-07-25 14:30:00,42.9,42.9,42.86,42.89,9100.0,36.7309,36.7309,36.6967,36.7224,9100.0
2012-07-25 14:35:00,42.89,42.95,42.89,42.92,17300.0,36.7224,36.7737,36.7224,36.7481,17300.0
2012-07-25 14:40:00,42.91,42.94,42.89,42.9,9800.0,36.7395,36.7652,36.7224,36.7309,9800.0
2012-07-25 14:45:00,42.91,42.93,42.9,42.92,18400.0,36.7395,36.7566,36.7309,36.7481,18400.0
2012-07-25 14:50:00,42.92,42.94,42.91,42.92,9400.0,36.7481,36.7652,36.7395,36.7481,9400.0
2012-07-25 14:55:00,42.91,42.92,42.86,42.86,10500.0,36.7395,36.7481,36.6967,36.6967,10500.0
2012-07-25 15:00:00,42.86,42.87,42.83,42.84,7400.0,36.6967,36.7052,36.671,36.6796,7400.0
2012-07-25 15:05:00,42.84,42.84,42.82,42.84,22900.0,36.6796,36.6796,36.6624,36.6796,22900.0
2012-07-25 15:10:00,42.84,42.84,42.78,42.78,7100.0,36.6796,36.6796,36.6282,36.6282,7100.0
2012-07-25 15:15:00,42.77,42.79,42.75,42.75,42400.0,36.6196,36.6367,36.6025,36.6025,42400.0
2012-07-25 15:20:00,42.74,42.74,42.7,42.73,82600.0,36.5939,36.5939,36.5597,36.5854,82600.0
2012-07-25 15:25:00,42.73,42.74,42.7,42.74,30200.0,36.5854,36.5939,36.5597,36.5939,30200.0
2012-07-25 15:30:00,42.73,42.73,42.66,42.66,27000.0,36.5854,36.5854,36.5254,36.5254,27000.0
2012-07-25 15:35:00,42.67,42.69,42.67,42.69,11300.0,36.534,36.5511,36.534,36.5511,11300.0
2012-07-25 15:40:00,42.7,42.72,42.64,42.68,32900.0,36.5597,36.5768,36.5083,36.5426,32900.0
2012-07-25 15:45:00,42.68,42.69,42.62,42.66,65300.0,36.5426,36.5511,36.4912,36.5254,65300.0
2012-07-25 15:50:00,42.66,42.66,42.62,42.65,100000.0,36.5254,36.5254,36.4912,36.5169,100000.0
2012-07-25 15:55:00,42.65,42.7,42.63,42.69,195400.0,36.5169,36.5597,36.4998,36.5511,195400.0
2012-07-26 09:30:00,43.35,43.41,43.32,43.4,85900.0,37.1162,37.1676,37.0905,37.159,85900.0
2012-07-26 09:35:00,43.41,43.47,43.4,43.43,101000.0,37.1676,37.219,37.159,37.1847,101000.0
2012-07-26 09:40:00,43.44,43.46,43.4,43.43,159700.0,37.1933,37.2104,37.159,37.1847,159700.0
2012-07-26 09:45:00,43.43,43.43,43.39,43.4,95000.0,37.1847,37.1847,37.1505,37.159,95000.0
2012-07-26 09:50:00,43.39,43.43,43.39,43.42,36100.0,37.1505,37.1847,37.1505,37.1762,36100.0
2012-07-26 09:55:00,43.43,43.45,43.37,43.37,38600.0,37.1847,37.2018,37.1333,37.1333,38600.0
2012-07-26 10:00:00,43.36,43.41,43.31,43.37,52400.0,37.1248,37.1676,37.082,37.1333,52400.0
2012-07-26 10:05:00,43.37,43.44,43.37,43.41,43600.0,37.1333,37.1933,37.1333,37.1676,43600.0
2012-07-26 10:10:00,43.41,43.41,43.33,43.35,28600.0,37.1676,37.1676,37.0991,37.1162,28600.0
2012-07-26 10:15:00,43.35,43.4,43.31,43.31,37100.0,37.1162,37.159,37.082,37.082,37100.0
2012-07-26 10:20:00,43.31,43.36,43.31,43.36,23600.0,37.082,37.1248,37.082,37.1248,23600.0
2012-07-26 10:25:00,43.36,43.39,43.34,43.34,22700.0,37.1248,37.1505,37.1077,37.1077,22700.0
2012-07-26 10:30:00,43.34,43.37,43.27,43.27,25800.0,37.1077,37.1333,37.0477,37.0477,25800.0
2012-07-26 10:35:00,43.27,43.27,43.22,43.22,25400.0,37.0477,37.0477,37.0049,37.0049,25400.0
2012-07-26 10:40:00,43.21,43.24,43.18,43.19,63900.0,36.9964,37.022,36.9707,36.9792,63900.0
2012-07-26 10:45:00,43.2,43.21,43.17,43.19,26800.0,36.9878,36.9964,36.9621,36.9792,26800.0
2012-07-26 10:50:00,43.19,43.19,43.12,43.13,35500.0,36.9792,36.9792,36.9193,36.9279,35500.0
2012-07-26 10:55:00,43.13,43.17,43.11,43.17,17300.0,36.9279,36.9621,36.9107,36.9621,17300.0
2012-07-26 11:00:00,43.16,43.19,43.16,43.17,22600.0,36.9535,36.9792,36.9535,36.9621,22600.0
2012-07-26 11:05:00,43.17,43.17,43.08,43.12,26200.0,36.9621,36.9621,36.885,36.9193,26200.0
2012-07-26 11:10:00,43.11,43.15,43.11,43.13,20900.0,36.9107,36.945,36.9107,36.9279,20900.0
2012-07-26 11:15:00,43.12,43.19,43.12,43.18,21200.0,36.9193,36.9792,36.9193,36.9707,21200.0
2012-07-26 11:20:00,43.18,43.18,43.1,43.12,37300.0,36.9707,36.9707,36.9022,36.9193,37300.0
2012-07-26 11:25:00,43.11,43.13,43.06,43.13,54000.0,36.9107,36.9279,36.8679,36.9279,54000.0
2012-07-26 11:30:00,43.13,43.16,43.11,43.13,88600.0,36.9279,36.9535,36.9107,36.9279,88600.0
2012-07-26 11:35:00,43.13,43.13,43.1,43.11,29700.0,36.9279,36.9279,36.9022,36.9107,29700.0
2012-07-26 11:40:00,43.1,43.1,43.03,43.04,23000.0,36.9022,36.9022,36.8422,36.8508,23000.0
2012-07-26 11:45:00,43.03,43.04,42.99,43.03,226600.0,36.8422,36.8508,36.808,36.8422,226600.0
2012-07-26 11:50:00,43.04,43.05,42.99,43.02,23000.0,36.8508,36.8594,36.808,36.8337,23000.0
2012-07-26 11:55:00,43.01,43.05,43.01,43.05,58200.0,36.8251,36.8594,36.8251,36.8594,58200.0
2012-07-26 12:00:00,43.04,43.05,43.03,43.03,6400.0,36.8508,36.8594,36.8422,36.8422,6400.0
2012-07-26 12:05:00,43.03,43.07,43.02,43.05,10000.0,36.8422,36.8765,36.8337,36.8594,10000.0
2012-07-26 12:10:00,43.05,43.09,43.05,43.09,9000.0,36.8594,36.8936,36.8594,36.8936,9000.0
2012-07-26 12:15:00,43.08,43.09,43.07,43.09,22000.0,36.885,36.8936,36.8765,36.8936,22000.0
2012-07-26 12:20:00,43.09,43.15,43.09,43.15,13400.0,36.8936,36.945,36.8936,36.945,13400.0
2012-07-26 12:25:00,43.13,43.16,43.13,43.15,6100.0,36.9279,36.9535,36.9279,36.945,6100.0
2012-07-26 12:30:00,43.13,43.15,43.13,43.15,6700.0,36.9279,36.945,36.9279,36.945,6700.0
2012-07-26 12:35:00,43.14,43.16,43.13,43.16,7900.0,36.9364,36.9535,36.9279,36.9535,7900.0
2012-07-26 12:40:00,43.16,43.16,43.14,43.14,9400.0,36.9535,36.9535,36.9364,36.9364,9400.0
2012-07-26 12:45:00,43.13,43.14,43.12,43.12,4400.0,36.9279,36.9364,36.9193,36.9193,4400.0
2012-07-26 12:50:00,43.12,43.13,43.1,43.13,5600.0,36.9193,36.9279,36.9022,36.9279,5600.0
2012-07-26 12:55:00,43.15,43.21,43.15,43.2,24400.0,36.945,36.9964,36.945,36.9878,24400.0
2012-07-26 13:00:00,43.19,43.26,43.19,43.26,21800.0,36.9792,37.0392,36.9792,37.0392,21800.0
2012-07-26 13:05:00,43.26,43.27,43.24,43.25,22400.0,37.0392,37.0477,37.022,37.0306,22400.0
2012-07-26 13:10:00,43.25,43.25,43.23,43.23,10400.0,37.0306,37.0306,37.0135,37.0135,10400.0
2012-07-26 13:15:00,43.24,43.26,43.23,43.23,5100.0,37.022,37.0392,37.0135,37.0135,5100.0
2012-07-26 13:20:00,43.24,43.27,43.24,43.27,4100.0,37.022,37.0477,37.022,37.0477,4100.0
2012-07-26 13:25:00,43.26,43.33,43.26,43.33,4500.0,37.0392,37.0991,37.0392,37.0991,4500.0
2012-07-26 13:30:00,43.32,43.35,43.31,43.32,17300.0,37.0905,37.1162,37.082,37.0905,17300.0
2012-07-26 13:35:00,43.31,43.36,43.3,43.34,108100.0,37.082,37.1248,37.0734,37.1077,108100.0
2012-07-26 13:40:00,43.34,43.34,43.31,43.32,12200.0,37.1077,37.1077,37.082,37.0905,12200.0
2012-07-26 13:45:00,43.32,43.32,43.3,43.32,14700.0,37.0905,37.0905,37.0734,37.0905,14700.0
2012-07-26 13:50:00,43.31,43.31,43.27,43.29,9300.0,37.082,37.082,37.0477,37.0648,9300.0
2012-07-26 13:55:00,43.29,43.3,43.28,43.29,4900.0,37.0648,37.0734,37.0563,37.0648,4900.0
2012-07-26 14:00:00,43.29,43.32,43.28,43.31,8800.0,37.0648,37.0905,37.0563,37.082,8800.0
2012-07-26 14:05:00,43.32,43.33,43.31,43.32,15900.0,37.0905,37.0991,37.082,37.0905,15900.0
2012-07-26 14:10:00,43.33,43.33,43.3,43.3,3500.0,37.0991,37.0991,37.0734,37.0734,3500.0
2012-07-26 14:15:00,43.29,43.31,43.29,43.29,8300.0,37.0648,37.082,37.0648,37.0648,8300.0
2012-07-26 14:20:00,43.28,43.31,43.28,43.31,8200.0,37.0563,37.082,37.0563,37.082,8200.0
2012-07-26 14:25:00,43.3,43.32,43.3,43.32,11600.0,37.0734,37.0905,37.0734,37.0905,11600.0
2012-07-26 14:30:00,43.32,43.33,43.31,43.31,5900.0,37.0905,37.0991,37.082,37.082,5900.0
2012-07-26 14:35:00,43.29,43.34,43.29,43.33,140700.0,37.0648,37.1077,37.0648,37.0991,140700.0
2012-07-26 14:40:00,43.34,43.34,43.32,43.32,8600.0,37.1077,37.1077,37.0905,37.0905,8600.0
2012-07-26 14:45:00,43.32,43.37,43.32,43.37,14600.0,37.0905,37.1333,37.0905,37.1333,14600.0
2012-07-26 14:50:00,43.36,43.41,43.35,43.41,15800.0,37.1248,37.1676,37.1162,37.1676,15800.0
2012-07-26 14:55:00,43.4,43.42,43.37,43.37,16100.0,37.159,37.1762,37.1333,37.1333,16100.0
2012-07-26 15:00:00,43.37,43.39,43.37,43.38,2000.0,37.1333,37.1505,37.1333,37.1419,2000.0
2012-07-26 15:05:00,43.38,43.38,43.35,43.36,25000.0,37.1419,37.1419,37.1162,37.1248,25000.0
2012-07-26 15:10:00,43.36,43.41,43.36,43.4,27300.0,37.1248,37.1676,37.1248,37.159,27300.0
2012-07-26 15:15:00,43.4,43.4,43.37,43.38,75500.0,37.159,37.159,37.1333,37.1419,75500.0
2012-07-26 15:20:00,43.38,43.38,43.36,43.37,102000.0,37.1419,37.1419,37.1248,37.1333,102000.0
2012-07-26 15:25:00,43.38,43.45,43.38,43.44,63700.0,37.1419,37.2018,37.1419,37.1933,63700.0
2012-07-26 15:30:00,43.44,43.48,43.42,43.48,41200.0,37.1933,37.2275,37.1762,37.2275,41200.0
2012-07-26 15:35:00,43.47,43.5,43.47,43.49,179700.0,37.219,37.2446,37.219,37.2361,179700.0
2012-07-26 15:40:00,43.48,43.54,43.48,43.51,301300.0,37.2275,37.2789,37.2275,37.2532,301300.0
2012-07-26 15:45:00,43.51,43.56,43.48,43.48,438100.0,37.2532,37.296,37.2275,37.2275,438100.0
2012-07-26 15:50:00,43.48,43.49,43.44,43.46,399000.0,37.2275,37.2361,37.1933,37.2104,399000.0
2012-07-26 15:55:00,43.46,43.48,43.42,43.42,602700.0,37.2104,37.2275,37.1762,37.1762,602700.0
2012-07-27 09:30:00,43.65,43.77,43.65,43.77,287900.0,37.3731,37.4758,37.3731,37.4758,287900.0
2012-07-27 09:35:00,43.78,43.88,43.78,43.79,259500.0,37.4844,37.57,37.4844,37.4929,259500.0
2012-07-27 09:40:00,43.78,43.78,43.73,43.73,166700.0,37.4844,37.4844,37.4416,37.4416,166700.0
2012-07-27 09:45:00,43.72,43.78,43.71,43.76,76500.0,37.433,37.4844,37.4244,37.4673,76500.0
2012-07-27 09:50:00,43.76,43.86,43.75,43.84,67200.0,37.4673,37.5529,37.4587,37.5358,67200.0
2012-07-27 09:55:00,43.87,43.89,43.82,43.88,69100.0,37.5614,37.5786,37.5186,37.57,69100.0
2012-07-27 10:00:00,43.88,43.94,43.86,43.89,79000.0,37.57,37.6214,37.5529,37.5786,79000.0
2012-07-27 10:05:00,43.89,43.93,43.87,43.88,32600.0,37.5786,37.6128,37.5614,37.57,32600.0
2012-07-27 10:10:00,43.88,43.91,43.87,43.87,49800.0,37.57,37.5957,37.5614,37.5614,49800.0
2012-07-27 10:15:00,43.89,43.9,43.87,43.88,80300.0,37.5786,37.5871,37.5614,37.57,80300.0
2012-07-27 10:20:00,43.88,43.93,43.83,43.85,32400.0,37.57,37.6128,37.5272,37.5443,32400.0
2012-07-27 10:25:00,43.86,43.89,43.86,43.86,34400.0,37.5529,37.5786,37.5529,37.5529,34400.0
2012-07-27 10:30:00,43.86,43.91,43.85,43.87,33400.0,37.5529,37.5957,37.5443,37.5614,33400.0
2012-07-27 10:35:00,43.87,43.88,43.84,43.86,29100.0,37.5614,37.57,37.5358,37.5529,29100.0
2012-07-27 10:40:00,43.85,43.9,43.85,43.89,39000.0,37.5443,37.5871,37.5443,37.5786,39000.0
2012-07-27 10:45:00,43.9,43.95,43.9,43.91,49700.0,37.5871,37.6299,37.5871,37.5957,49700.0
2012-07-27 10:50:00,43.93,43.93,43.89,43.91,68900.0,37.6128,37.6128,37.5786,37.5957,68900.0
2012-07-27 10:55:00,43.91,44.0,43.91,43.98,88000.0,37.5957,37.6727,37.5957,37.6556,88000.0
2012-07-27 11:00:00,43.99,44.0,43.98,43.98,56400.0,37.6642,37.6727,37.6556,37.6556,56400.0
2012-07-27 11:05:00,43.98,44.01,43.96,43.97,112100.0,37.6556,37.6813,37.6385,37.6471,112100.0
2012-07-27 11:10:00,43.97,43.97,43.94,43.94,27100.0,37.6471,37.6471,37.6214,37.6214,27100.0
2012-07-27 11:15:00,43.95,44.03,43.95,44.03,588300.0,37.6299,37.6984,37.6299,37.6984,588300.0
2012-07-27 11:20:00,44.03,44.05,44.01,44.05,266400.0,37.6984,37.7156,37.6813,37.7156,266400.0
2012-07-27 11:25:00,44.05,44.05,43.98,43.98,70800.0,37.7156,37.7156,37.6556,37.6556,70800.0
2012-07-27 11:30:00,43.98,44.03,43.98,44.02,52800.0,37.6556,37.6984,37.6556,37.6899,52800.0
2012-07-27 11:35:00,44.01,44.01,43.96,43.97,13300.0,37.6813,37.6813,37.6385,37.6471,13300.0
2012-07-27 11:40:00,43.97,44.0,43.97,43.97,137600.0,37.6471,37.6727,37.6471,37.6471,137600.0
2012-07-27 11:45:00,43.96,43.99,43.96,43.98,23200.0,37.6385,37.6642,37.6385,37.6556,23200.0
2012-07-27 11:50:00,43.98,44.02,43.98,44.0,45200.0,37.6556,37.6899,37.6556,37.6727,45200.0
2012-07-27 11:55:00,44.01,44.02,44.01,44.02,128500.0,37.6813,37.6899,37.6813,37.6899,128500.0
2012-07-27 12:00:00,44.0,44.01,43.97,43.99,35300.0,37.6727,37.6813,37.6471,37.6642,35300.0
2012-07-27 12:05:00,43.99,44.0,43.96,43.97,31500.0,37.6642,37.6727,37.6385,37.6471,31500.0
2012-07-27 12:10:00,43.97,44.01,43.97,43.99,181100.0,37.6471,37.6813,37.6471,37.6642,181100.0
2012-07-27 12:15:00,43.99,44.0,43.95,43.95,272400.0,37.6642,37.6727,37.6299,37.6299,272400.0
2012-07-27 12:20:00,43.95,44.0,43.95,43.99,70900.0,37.6299,37.6727,37.6299,37.6642,70900.0
2012-07-27 12:25:00,43.99,44.02,43.99,44.02,55100.0,37.6642,37.6899,37.6642,37.6899,55100.0
2012-07-27 12:30:00,44.02,44.05,44.02,44.03,66000.0,37.6899,37.7156,37.6899,37.6984,66000.0
2012-07-27 12:35:00,44.02,44.04,43.98,44.0,77700.0,37.6899,37.707,37.6556,37.6727,77700.0
2012-07-27 12:40:00,44.0,44.02,44.0,44.02,8900.0,37.6727,37.6899,37.6727,37.6899,8900.0
2012-07-27 12:45:00,44.01,44.02,44.01,44.02,9400.0,37.6813,37.6899,37.6813,37.6899,9400.0
2012-07-27 12:50:00,44.02,44.02,44.0,44.0,11700.0,37.6899,37.6899,37.6727,37.6727,11700.0
2012-07-27 12:55:00,44.01,44.03,44.01,44.02,10400.0,37.6813,37.6984,37.6813,37.6899,10400.0
2012-07-27 13:00:00,44.03,44.04,44.02,44.04,35800.0,37.6984,37.707,37.6899,37.707,35800.0
2012-07-27 13:05:00,44.04,44.05,44.01,44.01,14100.0,37.707,37.7156,37.6813,37.6813,14100.0
2012-07-27 13:10:00,44.01,44.02,44.0,44.0,13100.0,37.6813,37.6899,37.6727,37.6727,13100.0
2012-07-27 13:15:00,44.01,44.04,44.01,44.04,39200.0,37.6813,37.707,37.6813,37.707,39200.0
2012-07-27 13:20:00,44.03,44.04,44.01,44.02,26200.0,37.6984,37.707,37.6813,37.6899,26200.0
2012-07-27 13:25:00,44.02,44.23,44.02,44.23,171900.0,37.6899,37.8697,37.6899,37.8697,171900.0
2012-07-27 13:30:00,44.23,44.31,44.23,44.24,72200.0,37.8697,37.9382,37.8697,37.8782,72200.0
2012-07-27 13:35:00,44.24,44.39,44.24,44.37,99300.0,37.8782,38.0067,37.8782,37.9895,99300.0
2012-07-27 13:40:00,44.37,44.39,44.29,44.3,616500.0,37.9895,38.0067,37.921,37.9296,616500.0
2012-07-27 13:45:00,44.29,44.3,44.23,44.23,37200.0,37.921,37.9296,37.8697,37.8697,37200.0
2012-07-27 13:50:00,44.22,44.27,44.21,44.27,16800.0,37.8611,37.9039,37.8525,37.9039,16800.0
2012-07-27 13:55:00,44.27,44.3,44.25,44.29,35500.0,37.9039,37.9296,37.8868,37.921,35500.0
2012-07-27 14:00:00,44.27,44.28,44.24,44.27,59400.0,37.9039,37.9125,37.8782,37.9039,59400.0
2012-07-27 14:05:00,44.28,44.32,44.26,44.27,38300.0,37.9125,37.9467,37.8954,37.9039,38300.0
2012-07-27 14:10:00,44.26,44.26,44.19,44.19,96100.0,37.8954,37.8954,37.8354,37.8354,96100.0
2012-07-27 14:15:00,44.19,44.24,44.19,44.21,70900.0,37.8354,37.8782,37.8354,37.8525,70900.0
2012-07-27 14:20:00,44.2,44.23,44.19,44.21,36200.0,37.844,37.8697,37.8354,37.8525,36200.0
2012-07-27 14:25:00,44.21,44.25,44.21,44.22,22100.0,37.8525,37.8868,37.8525,37.8611,22100.0
2012-07-27 14:30:00,44.23,44.27,44.21,44.27,82200.0,37.8697,37.9039,37.8525,37.9039,82200.0
2012-07-27 14:35:00,44.27,44.29,44.25,44.27,42900.0,37.9039,37.921,37.8868,37.9039,42900.0
2012-07-27 14:40:00,44.27,44.32,44.25,44.3,172300.0,37.9039,37.9467,37.8868,37.9296,172300.0
2012-07-27 14:45:00,44.29,44.31,44.28,44.3,44800.0,37.921,37.9382,37.9125,37.9296,44800.0
2012-07-27 14:50:00,44.3,44.34,44.29,44.32,80600.0,37.9296,37.9639,37.921,37.9467,80600.0
2012-07-27 14:55:00,44.32,44.33,44.28,44.3,60600.0,37.9467,37.9553,37.9125,37.9296,60600.0
2012-07-27 15:00:00,44.3,44.32,44.29,44.3,54900.0,37.9296,37.9467,37.921,37.9296,54900.0
2012-07-27 15:05:00,44.3,44.36,44.3,44.35,68300.0,37.9296,37.981,37.9296,37.9724,68300.0
2012-07-27 15:10:00,44.36,44.36,44.32,44.34,114700.0,37.981,37.981,37.9467,37.9639,114700.0
2012-07-27 15:15:00,44.35,44.38,44.33,44.36,181200.0,37.9724,37.9981,37.9553,37.981,181200.0
2012-07-27 15:20:00,44.36,44.36,44.3,44.33,196300.0,37.981,37.981,37.9296,37.9553,196300.0
2012-07-27 15:25:00,44.32,44.37,44.32,44.36,117300.0,37.9467,37.9895,37.9467,37.981,117300.0
2012-07-27 15:30:00,44.35,44.38,44.33,44.36,291000.0,37.9724,37.9981,37.9553,37.981,291000.0
2012-07-27 15:35:00,44.36,44.39,44.32,44.33,278200.0,37.981,38.0067,37.9467,37.9553,278200.0
2012-07-27 15:40:00,44.34,44.37,44.33,44.35,156500.0,37.9639,37.9895,37.9553,37.9724,156500.0
2012-07-27 15:45:00,44.35,44.38,44.33,44.33,235100.0,37.9724,37.9981,37.9553,37.9553,235100.0
2012-07-27 15:50:00,44.34,44.36,44.23,44.25,347100.0,37.9639,37.981,37.8697,37.8868,347100.0
2012-07-27 15:55:00,44.25,44.29,44.23,44.27,885300.0,37.8868,37.921,37.8697,37.9039,885300.0
2012-07-30 09:30:00,44.26,44.4,44.25,44.39,266700.0,37.8954,38.0152,37.8868,38.0067,266700.0
2012-07-30 09:35:00,44.39,44.39,44.3,44.31,331600.0,38.0067,38.0067,37.9296,37.9382,331600.0
2012-07-30 09:40:00,44.31,44.32,44.26,44.27,680900.0,37.9382,37.9467,37.8954,37.9039,680900.0
2012-07-30 09:45:00,44.28,44.28,44.22,44.24,470400.0,37.9125,37.9125,37.8611,37.8782,470400.0
2012-07-30 09:50:00,44.24,44.26,44.19,44.2,512300.0,37.8782,37.8954,37.8354,37.844,512300.0
2012-07-30 09:55:00,44.21,44.32,44.21,44.32,80000.0,37.8525,37.9467,37.8525,37.9467,80000.0
2012-07-30 10:00:00,44.33,44.35,44.29,44.29,101700.0,37.9553,37.9724,37.921,37.921,101700.0
2012-07-30 10:05:00,44.3,44.32,44.23,44.26,42600.0,37.9296,37.9467,37.8697,37.8954,42600.0
2012-07-30 10:10:00,44.26,44.31,44.26,44.27,38700.0,37.8954,37.9382,37.8954,37.9039,38700.0
2012-07-30 10:15:00,44.27,44.29,44.22,44.25,78300.0,37.9039,37.921,37.8611,37.8868,78300.0
2012-07-30 10:20:00,44.25,44.37,44.24,44.37,54500.0,37.8868,37.9895,37.8782,37.9895,54500.0
2012-07-30 10:25:00,44.38,44.4,44.35,44.36,31000.0,37.9981,38.0152,37.9724,37.981,31000.0
2012-07-30 10:30:00,44.37,44.37,44.29,44.29,83000.0,37.9895,37.9895,37.921,37.921,83000.0
2012-07-30 10:35:00,44.29,44.33,44.28,44.28,59500.0,37.921,37.9553,37.9125,37.9125,59500.0
2012-07-30 10:40:00,44.28,44.28,44.21,44.22,29700.0,37.9125,37.9125,37.8525,37.8611,29700.0
2012-07-30 10:45:00,44.22,44.22,44.15,44.17,62100.0,37.8611,37.8611,37.8012,37.8183,62100.0
2012-07-30 10:50:00,44.17,44.21,44.16,44.19,26800.0,37.8183,37.8525,37.8097,37.8354,26800.0
2012-07-30 10:55:00,44.18,44.18,44.09,44.12,68400.0,37.8269,37.8269,37.7498,37.7755,68400.0
2012-07-30 11:00:00,44.12,44.18,44.12,44.18,30400.0,37.7755,37.8269,37.7755,37.8269,30400.0
2012-07-30 11:05:00,44.17,44.2,44.16,44.18,22300.0,37.8183,37.844,37.8097,37.8269,22300.0
2012-07-30 11:10:00,44.18,44.2,44.16,44.16,52500.0,37.8269,37.844,37.8097,37.8097,52500.0
2012-07-30 11:15:00,44.16,44.16,44.07,44.07,44200.0,37.8097,37.8097,37.7327,37.7327,44200.0
2012-07-30 11:20:00,44.07,44.07,44.02,44.06,72400.0,37.7327,37.7327,37.6899,37.7241,72400.0
2012-07-30 11:25:00,44.07,44.07,44.04,44.06,88900.0,37.7327,37.7327,37.707,37.7241,88900.0
2012-07-30 11:30:00,44.06,44.09,44.04,44.04,37300.0,37.7241,37.7498,37.707,37.707,37300.0
2012-07-30 11:35:00,44.03,44.06,44.03,44.06,29000.0,37.6984,37.7241,37.6984,37.7241,29000.0
2012-07-30 11:40:00,44.06,44.06,43.99,44.02,62200.0,37.7241,37.7241,37.6642,37.6899,62200.0
2012-07-30 11:45:00,44.02,44.04,44.01,44.02,30700.0,37.6899,37.707,37.6813,37.6899,30700.0
2012-07-30 11:50:00,44.03,44.03,44.0,44.03,25700.0,37.6984,37.6984,37.6727,37.6984,25700.0
2012-07-30 11:55:00,44.03,44.05,44.02,44.05,30800.0,37.6984,37.7156,37.6899,37.7156,30800.0
2012-07-30 12:00:00,44.05,44.05,44.02,44.03,21100.0,37.7156,37.7156,37.6899,37.6984,21100.0
2012-07-30 12:05:00,44.02,44.03,43.99,44.02,20900.0,37.6899,37.6984,37.6642,37.6899,20900.0
2012-07-30 12:10:00,44.02,44.04,44.02,44.04,3300.0,37.6899,37.707,37.6899,37.707,3300.0
2012-07-30 12:15:00,44.05,44.06,44.0,44.02,50300.0,37.7156,37.7241,37.6727,37.6899,50300.0
2012-07-30 12:20:00,44.02,44.05,44.02,44.04,15800.0,37.6899,37.7156,37.6899,37.707,15800.0
2012-07-30 12:25:00,44.04,44.06,44.03,44.05,37000.0,37.707,37.7241,37.6984,37.7156,37000.0
2012-07-30 12:30:00,44.06,44.07,44.03,44.05,38600.0,37.7241,37.7327,37.6984,37.7156,38600.0
2012-07-30 12:35:00,44.04,44.07,44.04,44.07,19300.0,37.707,37.7327,37.707,37.7327,19300.0
2012-07-30 12:40:00,44.07,44.15,44.07,44.14,67100.0,37.7327,37.8012,37.7327,37.7926,67100.0
2012-07-30 12:45:00,44.15,44.16,44.11,44.12,50400.0,37.8012,37.8097,37.7669,37.7755,50400.0
2012-07-30 12:50:00,44.12,44.18,44.12,44.16,44500.0,37.7755,37.8269,37.7755,37.8097,44500.0
2012-07-30 12:55:00,44.15,44.15,44.09,44.12,41500.0,37.8012,37.8012,37.7498,37.7755,41500.0
2012-07-30 13:00:00,44.13,44.13,44.08,44.11,46600.0,37.7841,37.7841,37.7412,37.7669,46600.0
2012-07-30 13:05:00,44.12,44.16,44.11,44.16,19200.0,37.7755,37.8097,37.7669,37.8097,19200.0
2012-07-30 13:10:00,44.16,44.16,44.14,44.14,9400.0,37.8097,37.8097,37.7926,37.7926,9400.0
2012-07-30 13:15:00,44.15,44.15,44.12,44.15,13800.0,37.8012,37.8012,37.7755,37.8012,13800.0
2012-07-30 13:20:00,44.14,44.18,44.14,44.17,23200.0,37.7926,37.8269,37.7926,37.8183,23200.0
2012-07-30 13:25:00,44.18,44.18,44.13,44.13,8300.0,37.8269,37.8269,37.7841,37.7841,8300.0
2012-07-30 13:30:00,44.13,44.21,44.13,44.2,37200.0,37.7841,37.8525,37.7841,37.844,37200.0
2012-07-30 13:35:00,44.2,44.22,44.17,44.17,22100.0,37.844,37.8611,37.8183,37.8183,22100.0
2012-07-30 13:40:00,44.17,44.18,44.12,44.13,16900.0,37.8183,37.8269,37.7755,37.7841,16900.0
2012-07-30 13:45:00,44.13,44.15,44.12,44.12,17700.0,37.7841,37.8012,37.7755,37.7755,17700.0
2012-07-30 13:50:00,44.13,44.13,44.09,44.12,17700.0,37.7841,37.7841,37.7498,37.7755,17700.0
2012-07-30 13:55:00,44.11,44.13,44.08,44.09,18600.0,37.7669,37.7841,37.7412,37.7498,18600.0
2012-07-30 14:00:00,44.08,44.08,44.04,44.08,14500.0,37.7412,37.7412,37.707,37.7412,14500.0
2012-07-30 14:05:00,44.08,44.08,44.06,44.06,29600.0,37.7412,37.7412,37.7241,37.7241,29600.0
2012-07-30 14:10:00,44.07,44.12,44.06,44.11,37400.0,37.7327,37.7755,37.7241,37.7669,37400.0
2012-07-30 14:15:00,44.11,44.12,44.1,44.1,12400.0,37.7669,37.7755,37.7584,37.7584,12400.0
2012-07-30 14:20:00,44.11,44.15,44.05,44.07,593700.0,37.7669,37.8012,37.7156,37.7327,593700.0
2012-07-30 14:25:00,44.07,44.08,44.06,44.08,93700.0,37.7327,37.7412,37.7241,37.7412,93700.0
2012-07-30 14:30:00,44.08,44.1,44.07,44.09,302700.0,37.7412,37.7584,37.7327,37.7498,302700.0
2012-07-30 14:35:00,44.08,44.1,44.08,44.1,113200.0,37.7412,37.7584,37.7412,37.7584,113200.0
2012-07-30 14:40:00,44.1,44.16,44.1,44.13,170400.0,37.7584,37.8097,37.7584,37.7841,170400.0
2012-07-30 14:45:00,44.13,44.14,44.12,44.12,9300.0,37.7841,37.7926,37.7755,37.7755,9300.0
2012-07-30 14:50:00,44.13,44.14,44.1,44.13,30100.0,37.7841,37.7926,37.7584,37.7841,30100.0
2012-07-30 14:55:00,44.13,44.14,44.12,44.13,19700.0,37.7841,37.7926,37.7755,37.7841,19700.0
2012-07-30 15:00:00,44.13,44.13,44.12,44.12,15100.0,37.7841,37.7841,37.7755,37.7755,15100.0
2012-07-30 15:05:00,44.13,44.13,44.03,44.03,19900.0,37.7841,37.7841,37.6984,37.6984,19900.0
2012-07-30 15:10:00,44.04,44.06,44.01,44.01,31800.0,37.707,37.7241,37.6813,37.6813,31800.0
2012-07-30 15:15:00,44.01,44.08,44.01,44.08,38000.0,37.6813,37.7412,37.6813,37.7412,38000.0
2012-07-30 15:20:00,44.07,44.1,44.05,44.09,75900.0,37.7327,37.7584,37.7156,37.7498,75900.0
2012-07-30 15:25:00,44.09,44.1,44.06,44.09,26700.0,37.7498,37.7584,37.7241,37.7498,26700.0
2012-07-30 15:30:00,44.11,44.14,44.08,44.1,43500.0,37.7669,37.7926,37.7412,37.7584,43500.0
2012-07-30 15:35:00,44.11,44.12,44.06,44.06,48000.0,37.7669,37.7755,37.7241,37.7241,48000.0
2012-07-30 15:40:00,44.07,44.11,44.07,44.09,48600.0,37.7327,37.7669,37.7327,37.7498,48600.0
2012-07-30 15:45:00,44.09,44.11,44.07,44.11,74100.0,37.7498,37.7669,37.7327,37.7669,74100.0
2012-07-30 15:50:00,44.11,44.14,44.08,44.13,167400.0,37.7669,37.7926,37.7412,37.7841,167400.0
2012-07-30 15:55:00,44.13,44.13,44.08,44.12,387600.0,37.7841,37.7841,37.7412,37.7755,387600.0
2012-07-31 09:30:00,43.92,43.92,43.67,43.71,89300.0,37.6043,37.6043,37.3902,37.4244,89300.0
2012-07-31 09:35:00,43.71,43.81,43.7,43.78,48500.0,37.4244,37.5101,37.4159,37.4844,48500.0
2012-07-31 09:40:00,43.78,43.91,43.78,43.86,96800.0,37.4844,37.5957,37.4844,37.5529,96800.0
2012-07-31 09:45:00,43.87,43.87,43.78,43.83,49700.0,37.5614,37.5614,37.4844,37.5272,49700.0
2012-07-31 09:50:00,43.82,43.84,43.79,43.8,80600.0,37.5186,37.5358,37.4929,37.5015,80600.0
2012-07-31 09:55:00,43.79,43.84,43.74,43.82,62500.0,37.4929,37.5358,37.4501,37.5186,62500.0
2012-07-31 10:00:00,43.83,43.89,43.71,43.77,109900.0,37.5272,37.5786,37.4244,37.4758,109900.0
2012-07-31 10:05:00,43.78,43.79,43.68,43.68,123900.0,37.4844,37.4929,37.3988,37.3988,123900.0
2012-07-31 10:10:00,43.69,43.75,43.66,43.72,67700.0,37.4073,37.4587,37.3816,37.433,67700.0
2012-07-31 10:15:00,43.71,43.81,43.71,43.77,35300.0,37.4244,37.5101,37.4244,37.4758,35300.0
2012-07-31 10:20:00,43.76,43.85,43.75,43.85,134700.0,37.4673,37.5443,37.4587,37.5443,134700.0
2012-07-31 10:25:00,43.84,43.84,43.79,43.8,41000.0,37.5358,37.5358,37.4929,37.5015,41000.0
2012-07-31 10:30:00,43.8,43.81,43.75,43.76,44100.0,37.5015,37.5101,37.4587,37.4673,44100.0
2012-07-31 10:35:00,43.76,43.77,43.71,43.72,87000.0,37.4673,37.4758,37.4244,37.433,87000.0
2012-07-31 10:40:00,43.71,43.79,43.71,43.79,41300.0,37.4244,37.4929,37.4244,37.4929,41300.0
2012-07-31 10:45:00,43.8,43.82,43.8,43.81,63000.0,37.5015,37.5186,37.5015,37.5101,63000.0
2012-07-31 10:50:00,43.81,43.84,43.8,43.83,42000.0,37.5101,37.5358,37.5015,37.5272,42000.0
2012-07-31 10:55:00,43.83,43.84,43.75,43.78,46100.0,37.5272,37.5358,37.4587,37.4844,46100.0
2012-07-31 11:00:00,43.79,43.8,43.75,43.76,80800.0,37.4929,37.5015,37.4587,37.4673,80800.0
2012-07-31 11:05:00,43.76,43.76,43.74,43.76,20300.0,37.4673,37.4673,37.4501,37.4673,20300.0
2012-07-31 11:10:00,43.76,43.84,43.76,43.84,63400.0,37.4673,37.5358,37.4673,37.5358,63400.0
2012-07-31 11:15:00,43.83,43.84,43.8,43.8,59700.0,37.5272,37.5358,37.5015,37.5015,59700.0
2012-07-31 11:20:00,43.81,43.87,43.81,43.86,39000.0,37.5101,37.5614,37.5101,37.5529,39000.0
2012-07-31 11:25:00,43.86,43.87,43.82,43.82,91000.0,37.5529,37.5614,37.5186,37.5186,91000.0
2012-07-31 11:30:00,43.82,43.82,43.77,43.77,50200.0,37.5186,37.5186,37.4758,37.4758,50200.0
2012-07-31 11:35:00,43.78,43.84,43.78,43.82,58200.0,37.4844,37.5358,37.4844,37.5186,58200.0
2012-07-31 11:40:00,43.81,43.84,43.81,43.82,34200.0,37.5101,37.5358,37.5101,37.5186,34200.0
2012-07-31 11:45:00,43.81,43.81,43.79,43.8,14600.0,37.5101,37.5101,37.4929,37.5015,14600.0
2012-07-31 11:50:00,43.81,43.82,43.8,43.8,10000.0,37.5101,37.5186,37.5015,37.5015,10000.0
2012-07-31 11:55:00,43.8,43.83,43.8,43.82,13800.0,37.5015,37.5272,37.5015,37.5186,13800.0
2012-07-31 12:00:00,43.82,43.82,43.69,43.72,29100.0,37.5186,37.5186,37.4073,37.433,29100.0
2012-07-31 12:05:00,43.72,43.72,43.71,43.72,515200.0,37.433,37.433,37.4244,37.433,515200.0
2012-07-31 12:10:00,43.72,43.72,43.65,43.69,922200.0,37.433,37.433,37.3731,37.4073,922200.0
2012-07-31 12:15:00,43.68,43.69,43.67,43.67,156700.0,37.3988,37.4073,37.3902,37.3902,156700.0
2012-07-31 12:20:00,43.67,43.71,43.65,43.71,85100.0,37.3902,37.4244,37.3731,37.4244,85100.0
2012-07-31 12:25:00,43.7,43.71,43.68,43.7,64200.0,37.4159,37.4244,37.3988,37.4159,64200.0
2012-07-31 12:30:00,43.7,43.7,43.67,43.69,142100.0,37.4159,37.4159,37.3902,37.4073,142100.0
2012-07-31 12:35:00,43.69,43.71,43.69,43.69,29900.0,37.4073,37.4244,37.4073,37.4073,29900.0
2012-07-31 12:40:00,43.7,43.71,43.67,43.67,18100.0,37.4159,37.4244,37.3902,37.3902,18100.0
2012-07-31 12:45:00,43.65,43.66,43.63,43.66,21900.0,37.3731,37.3816,37.356,37.3816,21900.0
2012-07-31 12:50:00,43.66,43.68,43.65,43.68,15300.0,37.3816,37.3988,37.3731,37.3988,15300.0
2012-07-31 12:55:00,43.67,43.67,43.62,43.63,73400.0,37.3902,37.3902,37.3474,37.356,73400.0
2012-07-31 13:00:00,43.62,43.64,43.61,43.61,47700.0,37.3474,37.3645,37.3388,37.3388,47700.0
2012-07-31 13:05:00,43.62,43.66,43.62,43.65,19500.0,37.3474,37.3816,37.3474,37.3731,19500.0
2012-07-31 13:10:00,43.66,43.67,43.63,43.66,10900.0,37.3816,37.3902,37.356,37.3816,10900.0
2012-07-31 13:15:00,43.66,43.67,43.64,43.65,6200.0,37.3816,37.3902,37.3645,37.3731,6200.0
2012-07-31 13:20:00,43.63,43.65,43.63,43.65,18700.0,37.356,37.3731,37.356,37.3731,18700.0
2012-07-31 13:25:00,43.65,43.74,43.65,43.73,142000.0,37.3731,37.4501,37.3731,37.4416,142000.0
2012-07-31 13:30:00,43.73,43.73,43.7,43.7,10100.0,37.4416,37.4416,37.4159,37.4159,10100.0
2012-07-31 13:35:00,43.7,43.72,43.7,43.7,13900.0,37.4159,37.433,37.4159,37.4159,13900.0
2012-07-31 13:40:00,43.71,43.71,43.68,43.69,10100.0,37.4244,37.4244,37.3988,37.4073,10100.0
2012-07-31 13:45:00,43.68,43.7,43.68,43.68,8200.0,37.3988,37.4159,37.3988,37.3988,8200.0
2012-07-31 13:50:00,43.69,43.71,43.69,43.7,7700.0,37.4073,37.4244,37.4073,37.4159,7700.0
2012-07-31 13:55:00,43.7,43.7,43.67,43.67,13600.0,37.4159,37.4159,37.3902,37.3902,13600.0
2012-07-31 14:00:00,43.66,43.69,43.65,43.69,18100.0,37.3816,37.4073,37.3731,37.4073,18100.0
2012-07-31 14:05:00,43.69,43.71,43.69,43.7,21000.0,37.4073,37.4244,37.4073,37.4159,21000.0
2012-07-31 14:10:00,43.7,43.74,43.7,43.74,61800.0,37.4159,37.4501,37.4159,37.4501,61800.0
2012-07-31 14:15:00,43.74,43.74,43.72,43.74,14100.0,37.4501,37.4501,37.433,37.4501,14100.0
2012-07-31 14:20:00,43.74,43.79,43.73,43.79,48800.0,37.4501,37.4929,37.4416,37.4929,48800.0
2012-07-31 14:25:00,43.8,43.8,43.77,43.78,26200.0,37.5015,37.5015,37.4758,37.4844,26200.0
2012-07-31 14:30:00,43.79,43.8,43.76,43.76,21000.0,37.4929,37.5015,37.4673,37.4673,21000.0
2012-07-31 14:35:00,43.76,43.79,43.76,43.76,39900.0,37.4673,37.4929,37.4673,37.4673,39900.0
2012-07-31 14:40:00,43.76,43.77,43.75,43.77,16300.0,37.4673,37.4758,37.4587,37.4758,16300.0
2012-07-31 14:45:00,43.77,43.81,43.77,43.77,45300.0,37.4758,37.5101,37.4758,37.4758,45300.0
2012-07-31 14:50:00,43.78,43.79,43.77,43.78,25600.0,37.4844,37.4929,37.4758,37.4844,25600.0
2012-07-31 14:55:00,43.79,43.79,43.69,43.69,40700.0,37.4929,37.4929,37.4073,37.4073,40700.0
2012-07-31 15:00:00,43.69,43.7,43.66,43.66,21500.0,37.4073,37.4159,37.3816,37.3816,21500.0
2012-07-31 15:05:00,43.66,43.69,43.66,43.69,40200.0,37.3816,37.4073,37.3816,37.4073,40200.0
2012-07-31 15:10:00,43.67,43.69,43.66,43.66,58900.0,37.3902,37.4073,37.3816,37.3816,58900.0
2012-07-31 15:15:00,43.66,43.68,43.65,43.68,13900.0,37.3816,37.3988,37.3731,37.3988,13900.0
2012-07-31 15:20:00,43.68,43.68,43.66,43.68,23200.0,37.3988,37.3988,37.3816,37.3988,23200.0
2012-07-31 15:25:00,43.67,43.7,43.67,43.69,35200.0,37.3902,37.4159,37.3902,37.4073,35200.0
2012-07-31 15:30:00,43.7,43.7,43.65,43.66,61900.0,37.4159,37.4159,37.3731,37.3816,61900.0
2012-07-31 15:35:00,43.66,43.66,43.62,43.62,64400.0,37.3816,37.3816,37.3474,37.3474,64400.0
2012-07-31 15:40:00,43.62,43.64,43.57,43.64,140900.0,37.3474,37.3645,37.3046,37.3645,140900.0
2012-07-31 15:45:00,43.64,43.64,43.59,43.59,198100.0,37.3645,37.3645,37.3217,37.3217,198100.0
2012-07-31 15:50:00,43.6,43.67,43.6,43.64,146500.0,37.3303,37.3902,37.3303,37.3645,146500.0
2012-07-31 15:55:00,43.64,43.64,43.57,43.57,310200.0,37.3645,37.3645,37.3046,37.3046,310200.0
2012-08-01 09:30:00,43.83,43.86,43.76,43.79,1000100.0,37.5272,37.5529,37.4673,37.4929,1000100.0
2012-08-01 09:35:00,43.79,43.87,43.77,43.84,225500.0,37.4929,37.5614,37.4758,37.5358,225500.0
2012-08-01 09:40:00,43.85,43.85,43.75,43.75,31200.0,37.5443,37.5443,37.4587,37.4587,31200.0
2012-08-01 09:45:00,43.74,43.76,43.72,43.76,46700.0,37.4501,37.4673,37.433,37.4673,46700.0
2012-08-01 09:50:00,43.75,43.78,43.71,43.72,27400.0,37.4587,37.4844,37.4244,37.433,27400.0
2012-08-01 09:55:00,43.72,43.75,43.7,43.71,34300.0,37.433,37.4587,37.4159,37.4244,34300.0
2012-08-01 10:00:00,43.71,43.72,43.63,43.7,61500.0,37.4244,37.433,37.356,37.4159,61500.0
2012-08-01 10:05:00,43.7,43.75,43.68,43.71,33900.0,37.4159,37.4587,37.3988,37.4244,33900.0
2012-08-01 10:10:00,43.71,43.73,43.6,43.63,173800.0,37.4244,37.4416,37.3303,37.356,173800.0
2012-08-01 10:15:00,43.63,43.63,43.56,43.56,23700.0,37.356,37.356,37.296,37.296,23700.0
2012-08-01 10:20:00,43.55,43.59,43.55,43.59,32500.0,37.2875,37.3217,37.2875,37.3217,32500.0
2012-08-01 10:25:00,43.58,43.63,43.57,43.62,141300.0,37.3131,37.356,37.3046,37.3474,141300.0
2012-08-01 10:30:00,43.63,43.64,43.6,43.6,49000.0,37.356,37.3645,37.3303,37.3303,49000.0
2012-08-01 10:35:00,43.6,43.69,43.59,43.66,46100.0,37.3303,37.4073,37.3217,37.3816,46100.0
2012-08-01 10:40:00,43.67,43.69,43.66,43.66,34600.0,37.3902,37.4073,37.3816,37.3816,34600.0
2012-08-01 10:45:00,43.67,43.73,43.67,43.72,144200.0,37.3902,37.4416,37.3902,37.433,144200.0
2012-08-01 10:50:00,43.73,43.75,43.68,43.7,22100.0,37.4416,37.4587,37.3988,37.4159,22100.0
2012-08-01 10:55:00,43.69,43.73,43.68,43.69,47600.0,37.4073,37.4416,37.3988,37.4073,47600.0
2012-08-01 11:00:00,43.7,43.71,43.67,43.67,19800.0,37.4159,37.4244,37.3902,37.3902,19800.0
2012-08-01 11:05:00,43.68,43.7,43.66,43.69,37400.0,37.3988,37.4159,37.3816,37.4073,37400.0
2012-08-01 11:10:00,43.69,43.69,43.63,43.63,24800.0,37.4073,37.4073,37.356,37.356,24800.0
2012-08-01 11:15:00,43.63,43.65,43.61,43.64,29000.0,37.356,37.3731,37.3388,37.3645,29000.0
2012-08-01 11:20:00,43.64,43.64,43.6,43.6,20900.0,37.3645,37.3645,37.3303,37.3303,20900.0
2012-08-01 11:25:00,43.61,43.63,43.59,43.62,58300.0,37.3388,37.356,37.3217,37.3474,58300.0
2012-08-01 11:30:00,43.62,43.65,43.62,43.63,28200.0,37.3474,37.3731,37.3474,37.356,28200.0
2012-08-01 11:35:00,43.62,43.63,43.6,43.61,26100.0,37.3474,37.356,37.3303,37.3388,26100.0
2012-08-01 11:40:00,43.62,43.64,43.61,43.64,26300.0,37.3474,37.3645,37.3388,37.3645,26300.0
2012-08-01 11:45:00,43.63,43.64,43.61,43.61,16100.0,37.356,37.3645,37.3388,37.3388,16100.0
2012-08-01 11:50:00,43.61,43.64,43.61,43.63,26600.0,37.3388,37.3645,37.3388,37.356,26600.0
2012-08-01 11:55:00,43.62,43.62,43.61,43.61,17600.0,37.3474,37.3474,37.3388,37.3388,17600.0
2012-08-01 12:00:00,43.61,43.63,43.61,43.62,23100.0,37.3388,37.356,37.3388,37.3474,23100.0
2012-08-01 12:05:00,43.62,43.64,43.61,43.63,12600.0,37.3474,37.3645,37.3388,37.356,12600.0
2012-08-01 12:10:00,43.62,43.63,43.62,43.62,11800.0,37.3474,37.356,37.3474,37.3474,11800.0
2012-08-01 12:15:00,43.62,43.62,43.59,43.61,63700.0,37.3474,37.3474,37.3217,37.3388,63700.0
2012-08-01 12:20:00,43.61,43.63,43.61,43.63,24800.0,37.3388,37.356,37.3388,37.356,24800.0
2012-08-01 12:25:00,43.63,43.65,43.63,43.64,69200.0,37.356,37.3731,37.356,37.3645,69200.0
2012-08-01 12:30:00,43.64,43.65,43.64,43.64,29300.0,37.3645,37.3731,37.3645,37.3645,29300.0
2012-08-01 12:35:00,43.64,43.64,43.62,43.63,10000.0,37.3645,37.3645,37.3474,37.356,10000.0
2012-08-01 12:40:00,43.62,43.65,43.62,43.64,25000.0,37.3474,37.3731,37.3474,37.3645,25000.0
2012-08-01 12:45:00,43.64,43.64,43.63,43.64,17500.0,37.3645,37.3645,37.356,37.3645,17500.0
2012-08-01 12:50:00,43.64,43.65,43.63,43.65,14100.0,37.3645,37.3731,37.356,37.3731,14100.0
2012-08-01 12:55:00,43.65,43.65,43.64,43.65,9400.0,37.3731,37.3731,37.3645,37.3731,9400.0
2012-08-01 13:00:00,43.65,43.68,43.65,43.67,35800.0,37.3731,37.3988,37.3731,37.3902,35800.0
2012-08-01 13:05:00,43.68,43.68,43.66,43.66,24800.0,37.3988,37.3988,37.3816,37.3816,24800.0
2012-08-01 13:10:00,43.67,43.67,43.65,43.66,39500.0,37.3902,37.3902,37.3731,37.3816,39500.0
2012-08-01 13:15:00,43.66,43.66,43.62,43.63,36700.0,37.3816,37.3816,37.3474,37.356,36700.0
2012-08-01 13:20:00,43.62,43.65,43.62,43.63,27600.0,37.3474,37.3731,37.3474,37.356,27600.0
2012-08-01 13:25:00,43.63,43.63,43.59,43.61,22900.0,37.356,37.356,37.3217,37.3388,22900.0
2012-08-01 13:30:00,43.6,43.6,43.58,43.58,22300.0,37.3303,37.3303,37.3131,37.3131,22300.0
2012-08-01 13:35:00,43.58,43.6,43.57,43.59,21100.0,37.3131,37.3303,37.3046,37.3217,21100.0
2012-08-01 13:40:00,43.58,43.59,43.57,43.59,29900.0,37.3131,37.3217,37.3046,37.3217,29900.0
2012-08-01 13:45:00,43.6,43.63,43.6,43.6,35100.0,37.3303,37.356,37.3303,37.3303,35100.0
2012-08-01 13:50:00,43.59,43.6,43.58,43.6,20800.0,37.3217,37.3303,37.3131,37.3303,20800.0
2012-08-01 13:55:00,43.6,43.6,43.53,43.54,44400.0,37.3303,37.3303,37.2703,37.2789,44400.0
2012-08-01 14:00:00,43.54,43.54,43.52,43.54,79100.0,37.2789,37.2789,37.2618,37.2789,79100.0
2012-08-01 14:05:00,43.55,43.57,43.51,43.56,49200.0,37.2875,37.3046,37.2532,37.296,49200.0
2012-08-01 14:10:00,43.56,43.56,43.31,43.47,316300.0,37.296,37.296,37.082,37.219,316300.0
2012-08-01 14:15:00,43.48,43.5,43.34,43.37,250500.0,37.2275,37.2446,37.1077,37.1333,250500.0
2012-08-01 14:20:00,43.36,43.51,43.36,43.46,182200.0,37.1248,37.2532,37.1248,37.2104,182200.0
2012-08-01 14:25:00,43.47,43.56,43.44,43.55,203900.0,37.219,37.296,37.1933,37.2875,203900.0
2012-08-01 14:30:00,43.56,43.56,43.44,43.45,175700.0,37.296,37.296,37.1933,37.2018,175700.0
2012-08-01 14:35:00,43.46,43.5,43.45,43.47,145800.0,37.2104,37.2446,37.2018,37.219,145800.0
2012-08-01 14:40:00,43.47,43.5,43.44,43.44,132000.0,37.219,37.2446,37.1933,37.1933,132000.0
2012-08-01 14:45:00,43.45,43.45,43.38,43.41,144500.0,37.2018,37.2018,37.1419,37.1676,144500.0
2012-08-01 14:50:00,43.42,43.45,43.38,43.4,193500.0,37.1762,37.2018,37.1419,37.159,193500.0
2012-08-01 14:55:00,43.41,43.44,43.39,43.44,108100.0,37.1676,37.1933,37.1505,37.1933,108100.0
2012-08-01 15:00:00,43.45,43.45,43.41,43.42,85500.0,37.2018,37.2018,37.1676,37.1762,85500.0
2012-08-01 15:05:00,43.43,43.51,43.42,43.48,95000.0,37.1847,37.2532,37.1762,37.2275,95000.0
2012-08-01 15:10:00,43.48,43.5,43.44,43.45,100000.0,37.2275,37.2446,37.1933,37.2018,100000.0
2012-08-01 15:15:00,43.44,43.47,43.43,43.46,111200.0,37.1933,37.219,37.1847,37.2104,111200.0
2012-08-01 15:20:00,43.45,43.47,43.44,43.47,174200.0,37.2018,37.219,37.1933,37.219,174200.0
2012-08-01 15:25:00,43.47,43.55,43.47,43.54,135100.0,37.219,37.2875,37.219,37.2789,135100.0
2012-08-01 15:30:00,43.54,43.55,43.5,43.51,177700.0,37.2789,37.2875,37.2446,37.2532,177700.0
2012-08-01 15:35:00,43.52,43.52,43.44,43.48,232600.0,37.2618,37.2618,37.1933,37.2275,232600.0
2012-08-01 15:40:00,43.48,43.5,43.44,43.45,218600.0,37.2275,37.2446,37.1933,37.2018,218600.0
2012-08-01 15:45:00,43.45,43.48,43.41,43.43,303900.0,37.2018,37.2275,37.1676,37.1847,303900.0
2012-08-01 15:50:00,43.42,43.45,43.41,43.42,221400.0,37.1762,37.2018,37.1676,37.1762,221400.0
2012-08-01 15:55:00,43.43,43.43,43.35,43.37,532800.0,37.1847,37.1847,37.1162,37.1333,532800.0
2012-08-02 09:30:00,43.09,43.22,43.01,43.22,64200.0,36.8936,37.0049,36.8251,37.0049,64200.0
2012-08-02 09:35:00,43.21,43.34,43.19,43.3,228000.0,36.9964,37.1077,36.9792,37.0734,228000.0
2012-08-02 09:40:00,43.31,43.39,43.29,43.37,83400.0,37.082,37.1505,37.0648,37.1333,83400.0
2012-08-02 09:45:00,43.38,43.49,43.38,43.47,116700.0,37.1419,37.2361,37.1419,37.219,116700.0
2012-08-02 09:50:00,43.47,43.48,43.42,43.46,83000.0,37.219,37.2275,37.1762,37.2104,83000.0
2012-08-02 09:55:00,43.48,43.54,43.46,43.51,61000.0,37.2275,37.2789,37.2104,37.2532,61000.0
2012-08-02 10:00:00,43.5,43.53,43.44,43.48,118300.0,37.2446,37.2703,37.1933,37.2275,118300.0
2012-08-02 10:05:00,43.48,43.63,43.47,43.62,77100.0,37.2275,37.356,37.219,37.3474,77100.0
2012-08-02 10:10:00,43.62,43.65,43.6,43.63,43300.0,37.3474,37.3731,37.3303,37.356,43300.0
2012-08-02 10:15:00,43.63,43.64,43.56,43.58,323900.0,37.356,37.3645,37.296,37.3131,323900.0
2012-08-02 10:20:00,43.58,43.61,43.56,43.58,398900.0,37.3131,37.3388,37.296,37.3131,398900.0
2012-08-02 10:25:00,43.59,43.69,43.59,43.67,413000.0,37.3217,37.4073,37.3217,37.3902,413000.0
2012-08-02 10:30:00,43.68,43.69,43.63,43.64,315200.0,37.3988,37.4073,37.356,37.3645,315200.0
2012-08-02 10:35:00,43.65,43.66,43.58,43.58,55500.0,37.3731,37.3816,37.3131,37.3131,55500.0
2012-08-02 10:40:00,43.58,43.58,43.52,43.55,80800.0,37.3131,37.3131,37.2618,37.2875,80800.0
2012-08-02 10:45:00,43.55,43.61,43.55,43.61,65500.0,37.2875,37.3388,37.2875,37.3388,65500.0
2012-08-02 10:50:00,43.61,43.66,43.56,43.57,43200.0,37.3388,37.3816,37.296,37.3046,43200.0
2012-08-02 10:55:00,43.56,43.56,43.43,43.46,129800.0,37.296,37.296,37.1847,37.2104,129800.0
2012-08-02 11:00:00,43.46,43.49,43.38,43.39,61900.0,37.2104,37.2361,37.1419,37.1505,61900.0
2012-08-02 11:05:00,43.41,43.43,43.37,43.37,151900.0,37.1676,37.1847,37.1333,37.1333,151900.0
2012-08-02 11:10:00,43.37,43.37,43.34,43.37,30200.0,37.1333,37.1333,37.1077,37.1333,30200.0
2012-08-02 11:15:00,43.37,43.38,43.32,43.36,45000.0,37.1333,37.1419,37.0905,37.1248,45000.0
2012-08-02 11:20:00,43.36,43.36,43.3,43.33,38000.0,37.1248,37.1248,37.0734,37.0991,38000.0
2012-08-02 11:25:00,43.32,43.4,43.3,43.4,49300.0,37.0905,37.159,37.0734,37.159,49300.0
2012-08-02 11:30:00,43.39,43.39,43.28,43.3,151500.0,37.1505,37.1505,37.0563,37.0734,151500.0
2012-08-02 11:35:00,43.3,43.33,43.22,43.24,63800.0,37.0734,37.0991,37.0049,37.022,63800.0
2012-08-02 11:40:00,43.24,43.26,43.2,43.21,89800.0,37.022,37.0392,36.9878,36.9964,89800.0
2012-08-02 11:45:00,43.21,43.22,43.18,43.2,178100.0,36.9964,37.0049,36.9707,36.9878,178100.0
2012-08-02 11:50:00,43.2,43.21,43.13,43.15,36300.0,36.9878,36.9964,36.9279,36.945,36300.0
2012-08-02 11:55:00,43.14,43.21,43.12,43.21,32600.0,36.9364,36.9964,36.9193,36.9964,32600.0
2012-08-02 12:00:00,43.21,43.26,43.2,43.25,16800.0,36.9964,37.0392,36.9878,37.0306,16800.0
2012-08-02 12:05:00,43.24,43.27,43.23,43.27,52200.0,37.022,37.0477,37.0135,37.0477,52200.0
2012-08-02 12:10:00,43.27,43.27,43.23,43.25,20300.0,37.0477,37.0477,37.0135,37.0306,20300.0
2012-08-02 12:15:00,43.24,43.26,43.23,43.26,25800.0,37.022,37.0392,37.0135,37.0392,25800.0
2012-08-02 12:20:00,43.27,43.27,43.25,43.26,26500.0,37.0477,37.0477,37.0306,37.0392,26500.0
2012-08-02 12:25:00,43.26,43.26,43.23,43.24,10100.0,37.0392,37.0392,37.0135,37.022,10100.0
2012-08-02 12:30:00,43.23,43.23,43.12,43.15,64700.0,37.0135,37.0135,36.9193,36.945,64700.0
2012-08-02 12:35:00,43.15,43.19,43.13,43.19,29300.0,36.945,36.9792,36.9279,36.9792,29300.0
2012-08-02 12:40:00,43.19,43.22,43.19,43.21,110200.0,36.9792,37.0049,36.9792,36.9964,110200.0
2012-08-02 12:45:00,43.21,43.22,43.19,43.2,19500.0,36.9964,37.0049,36.9792,36.9878,19500.0
2012-08-02 12:50:00,43.2,43.23,43.2,43.21,29100.0,36.9878,37.0135,36.9878,36.9964,29100.0
2012-08-02 12:55:00,43.21,43.27,43.2,43.24,19100.0,36.9964,37.0477,36.9878,37.022,19100.0
2012-08-02 13:00:00,43.25,43.25,43.2,43.22,20900.0,37.0306,37.0306,36.9878,37.0049,20900.0
2012-08-02 13:05:00,43.22,43.27,43.21,43.27,26800.0,37.0049,37.0477,36.9964,37.0477,26800.0
2012-08-02 13:10:00,43.26,43.29,43.25,43.25,14600.0,37.0392,37.0648,37.0306,37.0306,14600.0
2012-08-02 13:15:00,43.25,43.26,43.23,43.25,16800.0,37.0306,37.0392,37.0135,37.0306,16800.0
2012-08-02 13:20:00,43.25,43.26,43.23,43.25,12500.0,37.0306,37.0392,37.0135,37.0306,12500.0
2012-08-02 13:25:00,43.25,43.26,43.24,43.25,17900.0,37.0306,37.0392,37.022,37.0306,17900.0
2012-08-02 13:30:00,43.26,43.28,43.24,43.26,24200.0,37.0392,37.0563,37.022,37.0392,24200.0
2012-08-02 13:35:00,43.27,43.27,43.22,43.23,71400.0,37.0477,37.0477,37.0049,37.0135,71400.0
2012-08-02 13:40:00,43.24,43.27,43.23,43.25,55900.0,37.022,37.0477,37.0135,37.0306,55900.0
2012-08-02 13:45:00,43.25,43.29,43.25,43.27,17200.0,37.0306,37.0648,37.0306,37.0477,17200.0
2012-08-02 13:50:00,43.26,43.3,43.26,43.28,30000.0,37.0392,37.0734,37.0392,37.0563,30000.0
2012-08-02 13:55:00,43.27,43.29,43.24,43.24,25200.0,37.0477,37.0648,37.022,37.022,25200.0
2012-08-02 14:00:00,43.24,43.24,43.21,43.22,68900.0,37.022,37.022,36.9964,37.0049,68900.0
2012-08-02 14:05:00,43.21,43.23,43.2,43.22,75700.0,36.9964,37.0135,36.9878,37.0049,75700.0
2012-08-02 14:10:00,43.22,43.22,43.18,43.19,20000.0,37.0049,37.0049,36.9707,36.9792,20000.0
2012-08-02 14:15:00,43.19,43.21,43.18,43.21,16000.0,36.9792,36.9964,36.9707,36.9964,16000.0
2012-08-02 14:20:00,43.21,43.23,43.21,43.23,39600.0,36.9964,37.0135,36.9964,37.0135,39600.0
2012-08-02 14:25:00,43.23,43.26,43.23,43.25,78400.0,37.0135,37.0392,37.0135,37.0306,78400.0
2012-08-02 14:30:00,43.24,43.28,43.24,43.28,31000.0,37.022,37.0563,37.022,37.0563,31000.0
2012-08-02 14:35:00,43.28,43.36,43.26,43.35,56100.0,37.0563,37.1248,37.0392,37.1162,56100.0
2012-08-02 14:40:00,43.35,43.36,43.34,43.34,48400.0,37.1162,37.1248,37.1077,37.1077,48400.0
2012-08-02 14:45:00,43.35,43.36,43.34,43.35,38300.0,37.1162,37.1248,37.1077,37.1162,38300.0
2012-08-02 14:50:00,43.36,43.36,43.29,43.31,70000.0,37.1248,37.1248,37.0648,37.082,70000.0
2012-08-02 14:55:00,43.32,43.38,43.32,43.33,52700.0,37.0905,37.1419,37.0905,37.0991,52700.0
2012-08-02 15:00:00,43.34,43.41,43.34,43.41,39200.0,37.1077,37.1676,37.1077,37.1676,39200.0
2012-08-02 15:05:00,43.41,43.43,43.37,43.39,73900.0,37.1676,37.1847,37.1333,37.1505,73900.0
2012-08-02 15:10:00,43.39,43.43,43.39,43.4,31200.0,37.1505,37.1847,37.1505,37.159,31200.0
2012-08-02 15:15:00,43.41,43.41,43.37,43.41,47800.0,37.1676,37.1676,37.1333,37.1676,47800.0
2012-08-02 15:20:00,43.42,43.43,43.39,43.4,72200.0,37.1762,37.1847,37.1505,37.159,72200.0
2012-08-02 15:25:00,43.4,43.43,43.39,43.39,70800.0,37.159,37.1847,37.1505,37.1505,70800.0
2012-08-02 15:30:00,43.39,43.45,43.39,43.44,111600.0,37.1505,37.2018,37.1505,37.1933,111600.0
2012-08-02 15:35:00,43.44,43.46,43.4,43.45,140600.0,37.1933,37.2104,37.159,37.2018,140600.0
2012-08-02 15:40:00,43.44,43.45,43.39,43.43,182500.0,37.1933,37.2018,37.1505,37.1847,182500.0
2012-08-02 15:45:00,43.43,43.44,43.4,43.43,128200.0,37.1847,37.1933,37.159,37.1847,128200.0
2012-08-02 15:50:00,43.43,43.45,43.41,43.45,199000.0,37.1847,37.2018,37.1676,37.2018,199000.0
2012-08-02 15:55:00,43.45,43.49,43.45,43.45,439500.0,37.2018,37.2361,37.2018,37.2018,439500.0
2012-08-03 09:30:00,43.95,44.17,43.92,44.08,70100.0,37.6299,37.8183,37.6043,37.7412,70100.0
2012-08-03 09:35:00,44.08,44.17,43.99,44.07,391600.0,37.7412,37.8183,37.6642,37.7327,391600.0
2012-08-03 09:40:00,44.07,44.15,44.04,44.15,348400.0,37.7327,37.8012,37.707,37.8012,348400.0
2012-08-03 09:45:00,44.15,44.17,44.08,44.14,293500.0,37.8012,37.8183,37.7412,37.7926,293500.0
2012-08-03 09:50:00,44.14,44.22,44.14,44.21,209700.0,37.7926,37.8611,37.7926,37.8525,209700.0
2012-08-03 09:55:00,44.21,44.3,44.21,44.29,345400.0,37.8525,37.9296,37.8525,37.921,345400.0
2012-08-03 10:00:00,44.27,44.27,44.21,44.24,58900.0,37.9039,37.9039,37.8525,37.8782,58900.0
2012-08-03 10:05:00,44.24,44.28,44.23,44.24,137600.0,37.8782,37.9125,37.8697,37.8782,137600.0
2012-08-03 10:10:00,44.24,44.26,44.21,44.25,28500.0,37.8782,37.8954,37.8525,37.8868,28500.0
2012-08-03 10:15:00,44.25,44.27,44.24,44.24,94400.0,37.8868,37.9039,37.8782,37.8782,94400.0
2012-08-03 10:20:00,44.23,44.28,44.23,44.27,163400.0,37.8697,37.9125,37.8697,37.9039,163400.0
2012-08-03 10:25:00,44.28,44.35,44.28,44.34,39500.0,37.9125,37.9724,37.9125,37.9639,39500.0
2012-08-03 10:30:00,44.35,44.35,44.26,44.28,49200.0,37.9724,37.9724,37.8954,37.9125,49200.0
2012-08-03 10:35:00,44.28,44.29,44.25,44.26,41600.0,37.9125,37.921,37.8868,37.8954,41600.0
2012-08-03 10:40:00,44.25,44.28,44.25,44.26,14500.0,37.8868,37.9125,37.8868,37.8954,14500.0
2012-08-03 10:45:00,44.26,44.26,44.24,44.25,101500.0,37.8954,37.8954,37.8782,37.8868,101500.0
2012-08-03 10:50:00,44.25,44.25,44.22,44.22,21800.0,37.8868,37.8868,37.8611,37.8611,21800.0
2012-08-03 10:55:00,44.24,44.25,44.22,44.22,31000.0,37.8782,37.8868,37.8611,37.8611,31000.0
2012-08-03 11:00:00,44.22,44.22,44.2,44.2,8000.0,37.8611,37.8611,37.844,37.844,8000.0
2012-08-03 11:05:00,44.21,44.23,44.2,44.21,25800.0,37.8525,37.8697,37.844,37.8525,25800.0
2012-08-03 11:10:00,44.21,44.3,44.21,44.28,39200.0,37.8525,37.9296,37.8525,37.9125,39200.0
2012-08-03 11:15:00,44.28,44.3,44.25,44.26,24000.0,37.9125,37.9296,37.8868,37.8954,24000.0
2012-08-03 11:20:00,44.26,44.29,44.26,44.28,16000.0,37.8954,37.921,37.8954,37.9125,16000.0
2012-08-03 11:25:00,44.27,44.29,44.26,44.29,112800.0,37.9039,37.921,37.8954,37.921,112800.0
2012-08-03 11:30:00,44.27,44.3,44.27,44.28,103300.0,37.9039,37.9296,37.9039,37.9125,103300.0
2012-08-03 11:35:00,44.28,44.31,44.28,44.3,91200.0,37.9125,37.9382,37.9125,37.9296,91200.0
2012-08-03 11:40:00,44.3,44.31,44.28,44.3,51400.0,37.9296,37.9382,37.9125,37.9296,51400.0
2012-08-03 11:45:00,44.31,44.31,44.27,44.27,105600.0,37.9382,37.9382,37.9039,37.9039,105600.0
2012-08-03 11:50:00,44.27,44.3,44.27,44.29,11000.0,37.9039,37.9296,37.9039,37.921,11000.0
2012-08-03 11:55:00,44.3,44.31,44.29,44.31,8900.0,37.9296,37.9382,37.921,37.9382,8900.0
2012-08-03 12:00:00,44.31,44.33,44.3,44.3,13400.0,37.9382,37.9553,37.9296,37.9296,13400.0
2012-08-03 12:05:00,44.31,44.32,44.29,44.29,23600.0,37.9382,37.9467,37.921,37.921,23600.0
2012-08-03 12:10:00,44.29,44.3,44.27,44.29,26400.0,37.921,37.9296,37.9039,37.921,26400.0
2012-08-03 12:15:00,44.28,44.3,44.28,44.3,29900.0,37.9125,37.9296,37.9125,37.9296,29900.0
2012-08-03 12:20:00,44.31,44.33,44.31,44.33,65900.0,37.9382,37.9553,37.9382,37.9553,65900.0
2012-08-03 12:25:00,44.32,44.34,44.32,44.34,46200.0,37.9467,37.9639,37.9467,37.9639,46200.0
2012-08-03 12:30:00,44.34,44.35,44.32,44.33,10900.0,37.9639,37.9724,37.9467,37.9553,10900.0
2012-08-03 12:35:00,44.33,44.35,44.33,44.35,13800.0,37.9553,37.9724,37.9553,37.9724,13800.0
2012-08-03 12:40:00,44.35,44.36,44.34,44.35,39100.0,37.9724,37.981,37.9639,37.9724,39100.0
2012-08-03 12:45:00,44.36,44.36,44.34,44.34,51500.0,37.981,37.981,37.9639,37.9639,51500.0
2012-08-03 12:50:00,44.35,44.36,44.34,44.35,201600.0,37.9724,37.981,37.9639,37.9724,201600.0
2012-08-03 12:55:00,44.35,44.37,44.34,44.35,259800.0,37.9724,37.9895,37.9639,37.9724,259800.0
2012-08-03 13:00:00,44.34,44.36,44.32,44.36,155000.0,37.9639,37.981,37.9467,37.981,155000.0
2012-08-03 13:05:00,44.36,44.36,44.34,44.35,156000.0,37.981,37.981,37.9639,37.9724,156000.0
2012-08-03 13:10:00,44.34,44.36,44.34,44.35,79500.0,37.9639,37.981,37.9639,37.9724,79500.0
2012-08-03 13:15:00,44.35,44.35,44.34,44.34,9900.0,37.9724,37.9724,37.9639,37.9639,9900.0
2012-08-03 13:20:00,44.34,44.34,44.32,44.32,9900.0,37.9639,37.9639,37.9467,37.9467,9900.0
2012-08-03 13:25:00,44.32,44.33,44.32,44.32,29200.0,37.9467,37.9553,37.9467,37.9467,29200.0
2012-08-03 13:30:00,44.32,44.33,44.3,44.33,68300.0,37.9467,37.9553,37.9296,37.9553,68300.0
2012-08-03 13:35:00,44.33,44.33,44.31,44.32,71200.0,37.9553,37.9553,37.9382,37.9467,71200.0
2012-08-03 13:40:00,44.32,44.34,44.32,44.32,10400.0,37.9467,37.9639,37.9467,37.9467,10400.0
2012-08-03 13:45:00,44.33,44.34,44.32,44.32,132600.0,37.9553,37.9639,37.9467,37.9467,132600.0
2012-08-03 13:50:00,44.33,44.34,44.32,44.33,31500.0,37.9553,37.9639,37.9467,37.9553,31500.0
2012-08-03 13:55:00,44.33,44.34,44.32,44.34,41900.0,37.9553,37.9639,37.9467,37.9639,41900.0
2012-08-03 14:00:00,44.34,44.37,44.33,44.36,21500.0,37.9639,37.9895,37.9553,37.981,21500.0
2012-08-03 14:05:00,44.37,44.38,44.36,44.37,19000.0,37.9895,37.9981,37.981,37.9895,19000.0
2012-08-03 14:10:00,44.37,44.38,44.36,44.37,28200.0,37.9895,37.9981,37.981,37.9895,28200.0
2012-08-03 14:15:00,44.37,44.39,44.37,44.38,58000.0,37.9895,38.0067,37.9895,37.9981,58000.0
2012-08-03 14:20:00,44.39,44.41,44.39,44.41,47900.0,38.0067,38.0238,38.0067,38.0238,47900.0
2012-08-03 14:25:00,44.41,44.41,44.39,44.4,36700.0,38.0238,38.0238,38.0067,38.0152,36700.0
2012-08-03 14:30:00,44.4,44.41,44.35,44.36,31000.0,38.0152,38.0238,37.9724,37.981,31000.0
2012-08-03 14:35:00,44.36,44.38,44.35,44.36,31600.0,37.981,37.9981,37.9724,37.981,31600.0
2012-08-03 14:40:00,44.36,44.38,44.35,44.37,37500.0,37.981,37.9981,37.9724,37.9895,37500.0
2012-08-03 14:45:00,44.38,44.38,44.35,44.36,41800.0,37.9981,37.9981,37.9724,37.981,41800.0
2012-08-03 14:50:00,44.36,44.37,44.35,44.36,27200.0,37.981,37.9895,37.9724,37.981,27200.0
2012-08-03 14:55:00,44.37,44.37,44.34,44.34,56900.0,37.9895,37.9895,37.9639,37.9639,56900.0
2012-08-03 15:00:00,44.34,44.38,44.34,44.38,32100.0,37.9639,37.9981,37.9639,37.9981,32100.0
2012-08-03 15:05:00,44.38,44.38,44.36,44.38,25300.0,37.9981,37.9981,37.981,37.9981,25300.0
2012-08-03 15:10:00,44.38,44.39,44.35,44.36,53100.0,37.9981,38.0067,37.9724,37.981,53100.0
2012-08-03 15:15:00,44.36,44.36,44.35,44.36,30300.0,37.981,37.981,37.9724,37.981,30300.0
2012-08-03 15:20:00,44.36,44.38,44.35,44.37,141500.0,37.981,37.9981,37.9724,37.9895,141500.0
2012-08-03 15:25:00,44.37,44.37,44.34,44.34,77900.0,37.9895,37.9895,37.9639,37.9639,77900.0
2012-08-03 15:30:00,44.35,44.36,44.31,44.34,80300.0,37.9724,37.981,37.9382,37.9639,80300.0
2012-08-03 15:35:00,44.35,44.35,44.29,44.32,61000.0,37.9724,37.9724,37.921,37.9467,61000.0
2012-08-03 15:40:00,44.33,44.35,44.31,44.33,204300.0,37.9553,37.9724,37.9382,37.9553,204300.0
2012-08-03 15:45:00,44.33,44.36,44.32,44.35,264000.0,37.9553,37.981,37.9467,37.9724,264000.0
2012-08-03 15:50:00,44.35,44.36,44.28,44.29,253700.0,37.9724,37.981,37.9125,37.921,253700.0
2012-08-03 15:55:00,44.28,44.32,44.26,44.32,907500.0,37.9125,37.9467,37.8954,37.9467,907500.0
2012-08-06 09:30:00,44.37,44.42,44.31,44.42,290400.0,37.9895,38.0324,37.9382,38.0324,290400.0
2012-08-06 09:35:00,44.41,44.53,44.41,44.51,53500.0,38.0238,38.1265,38.0238,38.1094,53500.0
2012-08-06 09:40:00,44.51,44.52,44.48,44.52,53400.0,38.1094,38.118,38.0837,38.118,53400.0
2012-08-06 09:45:00,44.52,44.53,44.49,44.53,69700.0,38.118,38.1265,38.0923,38.1265,69700.0
2012-08-06 09:50:00,44.53,44.54,44.48,44.49,154800.0,38.1265,38.1351,38.0837,38.0923,154800.0
2012-08-06 09:55:00,44.49,44.5,44.48,44.49,44700.0,38.0923,38.1008,38.0837,38.0923,44700.0
2012-08-06 10:00:00,44.49,44.53,44.49,44.52,35900.0,38.0923,38.1265,38.0923,38.118,35900.0
2012-08-06 10:05:00,44.53,44.57,44.53,44.54,96900.0,38.1265,38.1608,38.1265,38.1351,96900.0
2012-08-06 10:10:00,44.54,44.56,44.49,44.49,133200.0,38.1351,38.1522,38.0923,38.0923,133200.0
2012-08-06 10:15:00,44.49,44.54,44.48,44.53,55500.0,38.0923,38.1351,38.0837,38.1265,55500.0
2012-08-06 10:20:00,44.53,44.55,44.51,44.52,43900.0,38.1265,38.1437,38.1094,38.118,43900.0
2012-08-06 10:25:00,44.52,44.56,44.51,44.56,52600.0,38.118,38.1522,38.1094,38.1522,52600.0
2012-08-06 10:30:00,44.56,44.6,44.54,44.55,113700.0,38.1522,38.1865,38.1351,38.1437,113700.0
2012-08-06 10:35:00,44.55,44.55,44.51,44.51,55900.0,38.1437,38.1437,38.1094,38.1094,55900.0
2012-08-06 10:40:00,44.51,44.54,44.48,44.52,58000.0,38.1094,38.1351,38.0837,38.118,58000.0
2012-08-06 10:45:00,44.52,44.55,44.5,44.54,55400.0,38.118,38.1437,38.1008,38.1351,55400.0
2012-08-06 10:50:00,44.54,44.55,44.52,44.54,57000.0,38.1351,38.1437,38.118,38.1351,57000.0
2012-08-06 10:55:00,44.54,44.55,44.52,44.52,58900.0,38.1351,38.1437,38.118,38.118,58900.0
2012-08-06 11:00:00,44.51,44.55,44.5,44.52,78900.0,38.1094,38.1437,38.1008,38.118,78900.0
2012-08-06 11:05:00,44.54,44.55,44.51,44.52,67900.0,38.1351,38.1437,38.1094,38.118,67900.0
2012-08-06 11:10:00,44.51,44.53,44.49,44.53,61800.0,38.1094,38.1265,38.0923,38.1265,61800.0
2012-08-06 11:15:00,44.52,44.53,44.49,44.52,49600.0,38.118,38.1265,38.0923,38.118,49600.0
2012-08-06 11:20:00,44.53,44.55,44.51,44.55,72400.0,38.1265,38.1437,38.1094,38.1437,72400.0
2012-08-06 11:25:00,44.55,44.57,44.49,44.49,153700.0,38.1437,38.1608,38.0923,38.0923,153700.0
2012-08-06 11:30:00,44.5,44.53,44.47,44.53,100200.0,38.1008,38.1265,38.0752,38.1265,100200.0
2012-08-06 11:35:00,44.52,44.56,44.52,44.55,31300.0,38.118,38.1522,38.118,38.1437,31300.0
2012-08-06 11:40:00,44.55,44.55,44.52,44.53,38600.0,38.1437,38.1437,38.118,38.1265,38600.0
2012-08-06 11:45:00,44.53,44.55,44.51,44.54,63100.0,38.1265,38.1437,38.1094,38.1351,63100.0
2012-08-06 11:50:00,44.53,44.56,44.53,44.56,45200.0,38.1265,38.1522,38.1265,38.1522,45200.0
2012-08-06 11:55:00,44.56,44.57,44.55,44.55,175800.0,38.1522,38.1608,38.1437,38.1437,175800.0
2012-08-06 12:00:00,44.55,44.56,44.52,44.53,44000.0,38.1437,38.1522,38.118,38.1265,44000.0
2012-08-06 12:05:00,44.52,44.54,44.51,44.54,16100.0,38.118,38.1351,38.1094,38.1351,16100.0
2012-08-06 12:10:00,44.53,44.56,44.52,44.56,26000.0,38.1265,38.1522,38.118,38.1522,26000.0
2012-08-06 12:15:00,44.57,44.57,44.55,44.57,42600.0,38.1608,38.1608,38.1437,38.1608,42600.0
2012-08-06 12:20:00,44.57,44.58,44.56,44.56,33200.0,38.1608,38.1693,38.1522,38.1522,33200.0
2012-08-06 12:25:00,44.56,44.57,44.55,44.57,23700.0,38.1522,38.1608,38.1437,38.1608,23700.0
2012-08-06 12:30:00,44.57,44.58,44.56,44.58,8700.0,38.1608,38.1693,38.1522,38.1693,8700.0
2012-08-06 12:35:00,44.58,44.6,44.57,44.58,28400.0,38.1693,38.1865,38.1608,38.1693,28400.0
2012-08-06 12:40:00,44.58,44.58,44.56,44.58,25000.0,38.1693,38.1693,38.1522,38.1693,25000.0
2012-08-06 12:45:00,44.58,44.6,44.58,44.59,19400.0,38.1693,38.1865,38.1693,38.1779,19400.0
2012-08-06 12:50:00,44.59,44.62,44.59,44.61,195400.0,38.1779,38.2036,38.1779,38.195,195400.0
2012-08-06 12:55:00,44.62,44.62,44.58,44.59,51900.0,38.2036,38.2036,38.1693,38.1779,51900.0
2012-08-06 13:00:00,44.6,44.6,44.58,44.58,16100.0,38.1865,38.1865,38.1693,38.1693,16100.0
2012-08-06 13:05:00,44.59,44.6,44.58,44.59,27900.0,38.1779,38.1865,38.1693,38.1779,27900.0
2012-08-06 13:10:00,44.59,44.59,44.57,44.59,33100.0,38.1779,38.1779,38.1608,38.1779,33100.0
2012-08-06 13:15:00,44.59,44.6,44.59,44.6,8700.0,38.1779,38.1865,38.1779,38.1865,8700.0
2012-08-06 13:20:00,44.6,44.6,44.57,44.59,47200.0,38.1865,38.1865,38.1608,38.1779,47200.0
2012-08-06 13:25:00,44.6,44.6,44.56,44.57,62300.0,38.1865,38.1865,38.1522,38.1608,62300.0
2012-08-06 13:30:00,44.58,44.59,44.58,44.59,16500.0,38.1693,38.1779,38.1693,38.1779,16500.0
2012-08-06 13:35:00,44.59,44.59,44.54,44.54,34500.0,38.1779,38.1779,38.1351,38.1351,34500.0
2012-08-06 13:40:00,44.54,44.57,44.54,44.55,18800.0,38.1351,38.1608,38.1351,38.1437,18800.0
2012-08-06 13:45:00,44.55,44.57,44.55,44.55,30400.0,38.1437,38.1608,38.1437,38.1437,30400.0
2012-08-06 13:50:00,44.54,44.55,44.53,44.54,17000.0,38.1351,38.1437,38.1265,38.1351,17000.0
2012-08-06 13:55:00,44.54,44.55,44.53,44.53,59900.0,38.1351,38.1437,38.1265,38.1265,59900.0
2012-08-06 14:00:00,44.53,44.56,44.53,44.55,115400.0,38.1265,38.1522,38.1265,38.1437,115400.0
2012-08-06 14:05:00,44.55,44.55,44.53,44.53,108000.0,38.1437,38.1437,38.1265,38.1265,108000.0
2012-08-06 14:10:00,44.53,44.56,44.53,44.56,17900.0,38.1265,38.1522,38.1265,38.1522,17900.0
2012-08-06 14:15:00,44.56,44.56,44.53,44.56,25500.0,38.1522,38.1522,38.1265,38.1522,25500.0
2012-08-06 14:20:00,44.56,44.57,44.54,44.55,28000.0,38.1522,38.1608,38.1351,38.1437,28000.0
2012-08-06 14:25:00,44.55,44.58,44.55,44.57,11200.0,38.1437,38.1693,38.1437,38.1608,11200.0
2012-08-06 14:30:00,44.58,44.6,44.57,44.57,73200.0,38.1693,38.1865,38.1608,38.1608,73200.0
2012-08-06 14:35:00,44.57,44.58,44.55,44.56,32400.0,38.1608,38.1693,38.1437,38.1522,32400.0
2012-08-06 14:40:00,44.57,44.58,44.56,44.57,18200.0,38.1608,38.1693,38.1522,38.1608,18200.0
2012-08-06 14:45:00,44.57,44.58,44.57,44.58,11700.0,38.1608,38.1693,38.1608,38.1693,11700.0
2012-08-06 14:50:00,44.58,44.6,44.57,44.59,38900.0,38.1693,38.1865,38.1608,38.1779,38900.0
2012-08-06 14:55:00,44.59,44.59,44.56,44.58,21000.0,38.1779,38.1779,38.1522,38.1693,21000.0
2012-08-06 15:00:00,44.58,44.59,44.58,44.59,19900.0,38.1693,38.1779,38.1693,38.1779,19900.0
2012-08-06 15:05:00,44.59,44.6,44.58,44.59,14400.0,38.1779,38.1865,38.1693,38.1779,14400.0
2012-08-06 15:10:00,44.59,44.59,44.57,44.59,10900.0,38.1779,38.1779,38.1608,38.1779,10900.0
2012-08-06 15:15:00,44.59,44.59,44.55,44.55,23900.0,38.1779,38.1779,38.1437,38.1437,23900.0
2012-08-06 15:20:00,44.55,44.57,44.55,44.56,23800.0,38.1437,38.1608,38.1437,38.1522,23800.0
2012-08-06 15:25:00,44.57,44.58,44.56,44.57,74800.0,38.1608,38.1693,38.1522,38.1608,74800.0
2012-08-06 15:30:00,44.58,44.6,44.57,44.59,67400.0,38.1693,38.1865,38.1608,38.1779,67400.0
2012-08-06 15:35:00,44.59,44.59,44.56,44.58,24000.0,38.1779,38.1779,38.1522,38.1693,24000.0
2012-08-06 15:40:00,44.58,44.58,44.56,44.57,24700.0,38.1693,38.1693,38.1522,38.1608,24700.0
2012-08-06 15:45:00,44.57,44.58,44.54,44.56,70000.0,38.1608,38.1693,38.1351,38.1522,70000.0
2012-08-06 15:50:00,44.57,44.57,44.53,44.55,70200.0,38.1608,38.1608,38.1265,38.1437,70200.0
2012-08-06 15:55:00,44.54,44.54,44.45,44.48,802700.0,38.1351,38.1351,38.058,38.0837,802700.0
2012-08-07 09:30:00,44.71,44.79,44.71,44.75,46400.0,38.2806,38.3491,38.2806,38.3149,46400.0
2012-08-07 09:35:00,44.75,44.76,44.71,44.71,28300.0,38.3149,38.3235,38.2806,38.2806,28300.0
2012-08-07 09:40:00,44.72,44.78,44.71,44.77,139900.0,38.2892,38.3406,38.2806,38.332,139900.0
2012-08-07 09:45:00,44.77,44.81,44.76,44.79,204000.0,38.332,38.3663,38.3235,38.3491,204000.0
2012-08-07 09:50:00,44.79,44.83,44.79,44.8,70000.0,38.3491,38.3834,38.3491,38.3577,70000.0
2012-08-07 09:55:00,44.81,44.86,44.81,44.86,46000.0,38.3663,38.4091,38.3663,38.4091,46000.0
2012-08-07 10:00:00,44.86,44.88,44.8,44.83,63500.0,38.4091,38.4262,38.3577,38.3834,63500.0
2012-08-07 10:05:00,44.83,44.88,44.83,44.87,28300.0,38.3834,38.4262,38.3834,38.4176,28300.0
2012-08-07 10:10:00,44.87,44.9,44.85,44.89,148500.0,38.4176,38.4433,38.4005,38.4348,148500.0
2012-08-07 10:15:00,44.89,44.9,44.84,44.86,106600.0,38.4348,38.4433,38.392,38.4091,106600.0
2012-08-07 10:20:00,44.87,44.91,44.87,44.9,81300.0,38.4176,38.4519,38.4176,38.4433,81300.0
2012-08-07 10:25:00,44.9,44.94,44.9,44.93,75500.0,38.4433,38.4776,38.4433,38.469,75500.0
2012-08-07 10:30:00,44.93,44.96,44.93,44.93,57100.0,38.469,38.4947,38.469,38.469,57100.0
2012-08-07 10:35:00,44.93,44.93,44.88,44.9,45300.0,38.469,38.469,38.4262,38.4433,45300.0
2012-08-07 10:40:00,44.9,44.94,44.89,44.93,20600.0,38.4433,38.4776,38.4348,38.469,20600.0
2012-08-07 10:45:00,44.94,44.94,44.9,44.92,39300.0,38.4776,38.4776,38.4433,38.4605,39300.0
2012-08-07 10:50:00,44.91,44.92,44.89,44.91,100800.0,38.4519,38.4605,38.4348,38.4519,100800.0
2012-08-07 10:55:00,44.9,44.93,44.89,44.92,41000.0,38.4433,38.469,38.4348,38.4605,41000.0
2012-08-07 11:00:00,44.92,44.94,44.9,44.9,30700.0,38.4605,38.4776,38.4433,38.4433,30700.0
2012-08-07 11:05:00,44.9,44.9,44.85,44.87,53100.0,38.4433,38.4433,38.4005,38.4176,53100.0
2012-08-07 11:10:00,44.87,44.88,44.85,44.86,43400.0,38.4176,38.4262,38.4005,38.4091,43400.0
2012-08-07 11:15:00,44.86,44.87,44.84,44.85,71800.0,38.4091,38.4176,38.392,38.4005,71800.0
2012-08-07 11:20:00,44.85,44.86,44.84,44.86,38900.0,38.4005,38.4091,38.392,38.4091,38900.0
2012-08-07 11:25:00,44.86,44.89,44.86,44.87,65500.0,38.4091,38.4348,38.4091,38.4176,65500.0
2012-08-07 11:30:00,44.88,44.93,44.88,44.92,55200.0,38.4262,38.469,38.4262,38.4605,55200.0
2012-08-07 11:35:00,44.91,44.94,44.91,44.93,34600.0,38.4519,38.4776,38.4519,38.469,34600.0
2012-08-07 11:40:00,44.93,44.99,44.93,44.97,35200.0,38.469,38.5204,38.469,38.5033,35200.0
2012-08-07 11:45:00,44.97,45.02,44.97,45.01,24300.0,38.5033,38.5461,38.5033,38.5375,24300.0
2012-08-07 11:50:00,45.02,45.02,44.98,45.01,34500.0,38.5461,38.5461,38.5118,38.5375,34500.0
2012-08-07 11:55:00,45.0,45.02,44.99,45.0,19600.0,38.5289,38.5461,38.5204,38.5289,19600.0
2012-08-07 12:00:00,45.01,45.03,45.0,45.02,50400.0,38.5375,38.5546,38.5289,38.5461,50400.0
2012-08-07 12:05:00,45.02,45.02,45.0,45.01,27500.0,38.5461,38.5461,38.5289,38.5375,27500.0
2012-08-07 12:10:00,45.02,45.02,44.99,44.99,61500.0,38.5461,38.5461,38.5204,38.5204,61500.0
2012-08-07 12:15:00,44.99,45.03,44.99,45.02,53300.0,38.5204,38.5546,38.5204,38.5461,53300.0
2012-08-07 12:20:00,45.02,45.02,45.0,45.01,26100.0,38.5461,38.5461,38.5289,38.5375,26100.0
2012-08-07 12:25:00,45.02,45.03,45.01,45.01,21700.0,38.5461,38.5546,38.5375,38.5375,21700.0
2012-08-07 12:30:00,45.01,45.03,45.01,45.03,48100.0,38.5375,38.5546,38.5375,38.5546,48100.0
2012-08-07 12:35:00,45.02,45.04,45.0,45.03,18900.0,38.5461,38.5632,38.5289,38.5546,18900.0
2012-08-07 12:40:00,45.04,45.04,45.01,45.02,34500.0,38.5632,38.5632,38.5375,38.5461,34500.0
2012-08-07 12:45:00,45.01,45.03,45.01,45.03,26700.0,38.5375,38.5546,38.5375,38.5546,26700.0
2012-08-07 12:50:00,45.02,45.03,45.01,45.02,30000.0,38.5461,38.5546,38.5375,38.5461,30000.0
2012-08-07 12:55:00,45.03,45.03,45.01,45.02,19600.0,38.5546,38.5546,38.5375,38.5461,19600.0
2012-08-07 13:00:00,45.01,45.02,44.98,44.99,28000.0,38.5375,38.5461,38.5118,38.5204,28000.0
2012-08-07 13:05:00,44.99,44.99,44.97,44.97,17400.0,38.5204,38.5204,38.5033,38.5033,17400.0
2012-08-07 13:10:00,44.98,44.99,44.98,44.98,16000.0,38.5118,38.5204,38.5118,38.5118,16000.0
2012-08-07 13:15:00,44.98,45.0,44.98,45.0,23600.0,38.5118,38.5289,38.5118,38.5289,23600.0
2012-08-07 13:20:00,45.0,45.02,44.99,45.02,24500.0,38.5289,38.5461,38.5204,38.5461,24500.0
2012-08-07 13:25:00,45.02,45.02,44.99,45.01,51500.0,38.5461,38.5461,38.5204,38.5375,51500.0
2012-08-07 13:30:00,45.01,45.03,45.01,45.03,8600.0,38.5375,38.5546,38.5375,38.5546,8600.0
2012-08-07 13:35:00,45.03,45.05,45.02,45.03,34700.0,38.5546,38.5718,38.5461,38.5546,34700.0
2012-08-07 13:40:00,45.03,45.04,45.02,45.03,38400.0,38.5546,38.5632,38.5461,38.5546,38400.0
2012-08-07 13:45:00,45.02,45.04,45.02,45.04,25800.0,38.5461,38.5632,38.5461,38.5632,25800.0
2012-08-07 13:50:00,45.04,45.04,45.02,45.04,14000.0,38.5632,38.5632,38.5461,38.5632,14000.0
2012-08-07 13:55:00,45.04,45.05,45.03,45.04,38300.0,38.5632,38.5718,38.5546,38.5632,38300.0
2012-08-07 14:00:00,45.05,45.06,45.03,45.04,51000.0,38.5718,38.5803,38.5546,38.5632,51000.0
2012-08-07 14:05:00,45.04,45.05,45.03,45.04,32900.0,38.5632,38.5718,38.5546,38.5632,32900.0
2012-08-07 14:10:00,45.04,45.04,45.01,45.02,23500.0,38.5632,38.5632,38.5375,38.5461,23500.0
2012-08-07 14:15:00,45.01,45.03,45.0,45.02,34300.0,38.5375,38.5546,38.5289,38.5461,34300.0
2012-08-07 14:20:00,45.01,45.02,45.0,45.02,29100.0,38.5375,38.5461,38.5289,38.5461,29100.0
2012-08-07 14:25:00,45.01,45.02,44.97,44.97,40200.0,38.5375,38.5461,38.5033,38.5033,40200.0
2012-08-07 14:30:00,44.98,44.99,44.97,44.99,38600.0,38.5118,38.5204,38.5033,38.5204,38600.0
2012-08-07 14:35:00,44.98,45.0,44.98,45.0,30000.0,38.5118,38.5289,38.5118,38.5289,30000.0
2012-08-07 14:40:00,44.98,44.99,44.97,44.98,19700.0,38.5118,38.5204,38.5033,38.5118,19700.0
2012-08-07 14:45:00,44.98,45.0,44.98,44.99,35500.0,38.5118,38.5289,38.5118,38.5204,35500.0
2012-08-07 14:50:00,44.99,45.0,44.97,44.98,41600.0,38.5204,38.5289,38.5033,38.5118,41600.0
2012-08-07 14:55:00,44.98,44.98,44.95,44.96,83100.0,38.5118,38.5118,38.4861,38.4947,83100.0
2012-08-07 15:00:00,44.96,44.98,44.94,44.94,71700.0,38.4947,38.5118,38.4776,38.4776,71700.0
2012-08-07 15:05:00,44.94,44.97,44.92,44.94,59000.0,38.4776,38.5033,38.4605,38.4776,59000.0
2012-08-07 15:10:00,44.95,44.97,44.92,44.93,96000.0,38.4861,38.5033,38.4605,38.469,96000.0
2012-08-07 15:15:00,44.93,44.95,44.92,44.94,46600.0,38.469,38.4861,38.4605,38.4776,46600.0
2012-08-07 15:20:00,44.94,44.95,44.93,44.93,105800.0,38.4776,38.4861,38.469,38.469,105800.0
2012-08-07 15:25:00,44.93,44.97,44.93,44.94,80400.0,38.469,38.5033,38.469,38.4776,80400.0
2012-08-07 15:30:00,44.95,44.97,44.9,44.94,177900.0,38.4861,38.5033,38.4433,38.4776,177900.0
2012-08-07 15:35:00,44.93,44.93,44.9,44.92,110100.0,38.469,38.469,38.4433,38.4605,110100.0
2012-08-07 15:40:00,44.92,44.94,44.91,44.92,127300.0,38.4605,38.4776,38.4519,38.4605,127300.0
2012-08-07 15:45:00,44.92,44.94,44.9,44.9,295900.0,38.4605,38.4776,38.4433,38.4433,295900.0
2012-08-07 15:50:00,44.91,44.92,44.89,44.9,351400.0,38.4519,38.4605,38.4348,38.4433,351400.0
2012-08-07 15:55:00,44.9,44.9,44.87,44.88,821900.0,38.4433,38.4433,38.4176,38.4262,821900.0
2012-08-08 09:30:00,44.48,44.48,44.34,44.4,113900.0,38.0837,38.0837,37.9639,38.0152,113900.0
2012-08-08 09:35:00,44.41,44.57,44.39,44.56,35200.0,38.0238,38.1608,38.0067,38.1522,35200.0
2012-08-08 09:40:00,44.55,44.58,44.5,44.53,310300.0,38.1437,38.1693,38.1008,38.1265,310300.0
2012-08-08 09:45:00,44.53,44.55,44.51,44.55,48100.0,38.1265,38.1437,38.1094,38.1437,48100.0
2012-08-08 09:50:00,44.54,44.58,44.53,44.56,103300.0,38.1351,38.1693,38.1265,38.1522,103300.0
2012-08-08 09:55:00,44.55,44.58,44.53,44.57,70200.0,38.1437,38.1693,38.1265,38.1608,70200.0
2012-08-08 10:00:00,44.57,44.59,44.53,44.53,37000.0,38.1608,38.1779,38.1265,38.1265,37000.0
2012-08-08 10:05:00,44.53,44.57,44.52,44.57,56600.0,38.1265,38.1608,38.118,38.1608,56600.0
2012-08-08 10:10:00,44.56,44.61,44.54,44.6,47900.0,38.1522,38.195,38.1351,38.1865,47900.0
2012-08-08 10:15:00,44.61,44.64,44.61,44.62,55300.0,38.195,38.2207,38.195,38.2036,55300.0
2012-08-08 10:20:00,44.62,44.64,44.6,44.6,33900.0,38.2036,38.2207,38.1865,38.1865,33900.0
2012-08-08 10:25:00,44.59,44.59,44.57,44.57,29400.0,38.1779,38.1779,38.1608,38.1608,29400.0
2012-08-08 10:30:00,44.57,44.57,44.52,44.53,20300.0,38.1608,38.1608,38.118,38.1265,20300.0
2012-08-08 10:35:00,44.53,44.53,44.51,44.53,20700.0,38.1265,38.1265,38.1094,38.1265,20700.0
2012-08-08 10:40:00,44.53,44.56,44.53,44.54,21100.0,38.1265,38.1522,38.1265,38.1351,21100.0
2012-08-08 10:45:00,44.54,44.58,44.54,44.56,25700.0,38.1351,38.1693,38.1351,38.1522,25700.0
2012-08-08 10:50:00,44.57,44.59,44.56,44.59,21000.0,38.1608,38.1779,38.1522,38.1779,21000.0
2012-08-08 10:55:00,44.59,44.59,44.56,44.56,60700.0,38.1779,38.1779,38.1522,38.1522,60700.0
2012-08-08 11:00:00,44.57,44.59,44.55,44.56,26600.0,38.1608,38.1779,38.1437,38.1522,26600.0
2012-08-08 11:05:00,44.56,44.56,44.53,44.55,32100.0,38.1522,38.1522,38.1265,38.1437,32100.0
2012-08-08 11:10:00,44.55,44.62,44.55,44.61,49300.0,38.1437,38.2036,38.1437,38.195,49300.0
2012-08-08 11:15:00,44.62,44.69,44.62,44.69,43200.0,38.2036,38.2635,38.2036,38.2635,43200.0
2012-08-08 11:20:00,44.69,44.71,44.67,44.67,50600.0,38.2635,38.2806,38.2464,38.2464,50600.0
2012-08-08 11:25:00,44.68,44.71,44.68,44.71,52100.0,38.255,38.2806,38.255,38.2806,52100.0
2012-08-08 11:30:00,44.7,44.71,44.68,44.71,47400.0,38.2721,38.2806,38.255,38.2806,47400.0
2012-08-08 11:35:00,44.71,44.73,44.71,44.72,40900.0,38.2806,38.2978,38.2806,38.2892,40900.0
2012-08-08 11:40:00,44.71,44.72,44.7,44.71,24900.0,38.2806,38.2892,38.2721,38.2806,24900.0
2012-08-08 11:45:00,44.71,44.71,44.67,44.68,30000.0,38.2806,38.2806,38.2464,38.255,30000.0
2012-08-08 11:50:00,44.69,44.72,44.68,44.7,93400.0,38.2635,38.2892,38.255,38.2721,93400.0
2012-08-08 11:55:00,44.71,44.71,44.65,44.65,37700.0,38.2806,38.2806,38.2293,38.2293,37700.0
2012-08-08 12:00:00,44.65,44.67,44.63,44.66,34700.0,38.2293,38.2464,38.2122,38.2378,34700.0
2012-08-08 12:05:00,44.66,44.67,44.65,44.67,43300.0,38.2378,38.2464,38.2293,38.2464,43300.0
2012-08-08 12:10:00,44.67,44.69,44.67,44.68,30500.0,38.2464,38.2635,38.2464,38.255,30500.0
2012-08-08 12:15:00,44.68,44.72,44.67,44.71,10300.0,38.255,38.2892,38.2464,38.2806,10300.0
2012-08-08 12:20:00,44.72,44.72,44.7,44.7,31100.0,38.2892,38.2892,38.2721,38.2721,31100.0
2012-08-08 12:25:00,44.7,44.71,44.69,44.69,17500.0,38.2721,38.2806,38.2635,38.2635,17500.0
2012-08-08 12:30:00,44.7,44.71,44.68,44.7,16800.0,38.2721,38.2806,38.255,38.2721,16800.0
2012-08-08 12:35:00,44.7,44.71,44.69,44.7,13700.0,38.2721,38.2806,38.2635,38.2721,13700.0
2012-08-08 12:40:00,44.7,44.71,44.65,44.65,16000.0,38.2721,38.2806,38.2293,38.2293,16000.0
2012-08-08 12:45:00,44.65,44.66,44.62,44.62,24400.0,38.2293,38.2378,38.2036,38.2036,24400.0
2012-08-08 12:50:00,44.63,44.63,44.6,44.62,87000.0,38.2122,38.2122,38.1865,38.2036,87000.0
2012-08-08 12:55:00,44.63,44.67,44.62,44.66,56800.0,38.2122,38.2464,38.2036,38.2378,56800.0
2012-08-08 13:00:00,44.66,44.71,44.66,44.69,31100.0,38.2378,38.2806,38.2378,38.2635,31100.0
2012-08-08 13:05:00,44.68,44.69,44.66,44.66,41000.0,38.255,38.2635,38.2378,38.2378,41000.0
2012-08-08 13:10:00,44.66,44.69,44.64,44.66,37600.0,38.2378,38.2635,38.2207,38.2378,37600.0
2012-08-08 13:15:00,44.66,44.66,44.64,44.66,9000.0,38.2378,38.2378,38.2207,38.2378,9000.0
2012-08-08 13:20:00,44.67,44.69,44.66,44.69,17500.0,38.2464,38.2635,38.2378,38.2635,17500.0
2012-08-08 13:25:00,44.69,44.69,44.66,44.68,31300.0,38.2635,38.2635,38.2378,38.255,31300.0
2012-08-08 13:30:00,44.69,44.71,44.68,44.68,28000.0,38.2635,38.2806,38.255,38.255,28000.0
2012-08-08 13:35:00,44.68,44.68,44.66,44.66,8900.0,38.255,38.255,38.2378,38.2378,8900.0
2012-08-08 13:40:00,44.66,44.67,44.62,44.62,23900.0,38.2378,38.2464,38.2036,38.2036,23900.0
2012-08-08 13:45:00,44.62,44.66,44.62,44.66,14900.0,38.2036,38.2378,38.2036,38.2378,14900.0
2012-08-08 13:50:00,44.65,44.68,44.65,44.66,13800.0,38.2293,38.255,38.2293,38.2378,13800.0
2012-08-08 13:55:00,44.66,44.66,44.64,44.65,16300.0,38.2378,38.2378,38.2207,38.2293,16300.0
2012-08-08 14:00:00,44.66,44.66,44.62,44.64,29000.0,38.2378,38.2378,38.2036,38.2207,29000.0
2012-08-08 14:05:00,44.65,44.66,44.64,44.65,12600.0,38.2293,38.2378,38.2207,38.2293,12600.0
2012-08-08 14:10:00,44.65,44.66,44.63,44.64,20500.0,38.2293,38.2378,38.2122,38.2207,20500.0
2012-08-08 14:15:00,44.64,44.64,44.59,44.62,18200.0,38.2207,38.2207,38.1779,38.2036,18200.0
2012-08-08 14:20:00,44.61,44.63,44.6,44.6,25900.0,38.195,38.2122,38.1865,38.1865,25900.0
2012-08-08 14:25:00,44.6,44.63,44.59,44.62,19500.0,38.1865,38.2122,38.1779,38.2036,19500.0
2012-08-08 14:30:00,44.61,44.63,44.61,44.63,20700.0,38.195,38.2122,38.195,38.2122,20700.0
2012-08-08 14:35:00,44.62,44.64,44.62,44.63,28100.0,38.2036,38.2207,38.2036,38.2122,28100.0
2012-08-08 14:40:00,44.63,44.64,44.61,44.62,22600.0,38.2122,38.2207,38.195,38.2036,22600.0
2012-08-08 14:45:00,44.62,44.64,44.6,44.6,40300.0,38.2036,38.2207,38.1865,38.1865,40300.0
2012-08-08 14:50:00,44.61,44.62,44.59,44.59,19700.0,38.195,38.2036,38.1779,38.1779,19700.0
2012-08-08 14:55:00,44.59,44.63,44.59,44.63,22700.0,38.1779,38.2122,38.1779,38.2122,22700.0
2012-08-08 15:00:00,44.61,44.63,44.61,44.62,14300.0,38.195,38.2122,38.195,38.2036,14300.0
2012-08-08 15:05:00,44.62,44.65,44.62,44.63,15100.0,38.2036,38.2293,38.2036,38.2122,15100.0
2012-08-08 15:10:00,44.63,44.68,44.63,44.66,46200.0,38.2122,38.255,38.2122,38.2378,46200.0
2012-08-08 15:15:00,44.66,44.7,44.66,44.67,40300.0,38.2378,38.2721,38.2378,38.2464,40300.0
2012-08-08 15:20:00,44.68,44.69,44.66,44.66,56500.0,38.255,38.2635,38.2378,38.2378,56500.0
2012-08-08 15:25:00,44.66,44.69,44.65,44.67,24000.0,38.2378,38.2635,38.2293,38.2464,24000.0
2012-08-08 15:30:00,44.66,44.69,44.65,44.68,42100.0,38.2378,38.2635,38.2293,38.255,42100.0
2012-08-08 15:35:00,44.67,44.67,44.64,44.65,282100.0,38.2464,38.2464,38.2207,38.2293,282100.0
2012-08-08 15:40:00,44.64,44.67,44.63,44.66,33900.0,38.2207,38.2464,38.2122,38.2378,33900.0
2012-08-08 15:45:00,44.67,44.7,44.66,44.7,116500.0,38.2464,38.2721,38.2378,38.2721,116500.0
2012-08-08 15:50:00,44.7,44.7,44.67,44.68,55000.0,38.2721,38.2721,38.2464,38.255,55000.0
2012-08-08 15:55:00,44.67,44.7,44.64,44.69,536000.0,38.2464,38.2721,38.2207,38.2635,536000.0
2012-08-09 09:30:00,44.63,44.69,44.55,44.66,52900.0,38.2122,38.2635,38.1437,38.2378,52900.0
2012-08-09 09:35:00,44.66,44.75,44.64,44.73,42500.0,38.2378,38.3149,38.2207,38.2978,42500.0
2012-08-09 09:40:00,44.74,44.8,44.74,44.74,17300.0,38.3063,38.3577,38.3063,38.3063,17300.0
2012-08-09 09:45:00,44.74,44.76,44.69,44.69,20900.0,38.3063,38.3235,38.2635,38.2635,20900.0
2012-08-09 09:50:00,44.69,44.73,44.69,44.71,43800.0,38.2635,38.2978,38.2635,38.2806,43800.0
2012-08-09 09:55:00,44.72,44.72,44.66,44.66,17100.0,38.2892,38.2892,38.2378,38.2378,17100.0
2012-08-09 10:00:00,44.67,44.69,44.63,44.63,33600.0,38.2464,38.2635,38.2122,38.2122,33600.0
2012-08-09 10:05:00,44.65,44.69,44.63,44.67,44300.0,38.2293,38.2635,38.2122,38.2464,44300.0
2012-08-09 10:10:00,44.67,44.72,44.65,44.65,46400.0,38.2464,38.2892,38.2293,38.2293,46400.0
2012-08-09 10:15:00,44.65,44.71,44.65,44.71,42800.0,38.2293,38.2806,38.2293,38.2806,42800.0
2012-08-09 10:20:00,44.71,44.72,44.68,44.7,19100.0,38.2806,38.2892,38.255,38.2721,19100.0
2012-08-09 10:25:00,44.69,44.69,44.65,44.66,17800.0,38.2635,38.2635,38.2293,38.2378,17800.0
2012-08-09 10:30:00,44.66,44.69,44.65,44.69,20100.0,38.2378,38.2635,38.2293,38.2635,20100.0
2012-08-09 10:35:00,44.7,44.7,44.66,44.66,15000.0,38.2721,38.2721,38.2378,38.2378,15000.0
2012-08-09 10:40:00,44.66,44.67,44.66,44.66,14700.0,38.2378,38.2464,38.2378,38.2378,14700.0
2012-08-09 10:45:00,44.66,44.69,44.66,44.69,10200.0,38.2378,38.2635,38.2378,38.2635,10200.0
2012-08-09 10:50:00,44.69,44.74,44.69,44.72,30700.0,38.2635,38.3063,38.2635,38.2892,30700.0
2012-08-09 10:55:00,44.71,44.73,44.71,44.72,29800.0,38.2806,38.2978,38.2806,38.2892,29800.0
2012-08-09 11:00:00,44.71,44.71,44.66,44.66,17300.0,38.2806,38.2806,38.2378,38.2378,17300.0
2012-08-09 11:05:00,44.67,44.69,44.65,44.68,4900.0,38.2464,38.2635,38.2293,38.255,4900.0
2012-08-09 11:10:00,44.69,44.7,44.68,44.68,82600.0,38.2635,38.2721,38.255,38.255,82600.0
2012-08-09 11:15:00,44.69,44.69,44.67,44.69,14800.0,38.2635,38.2635,38.2464,38.2635,14800.0
2012-08-09 11:20:00,44.7,44.71,44.67,44.67,4200.0,38.2721,38.2806,38.2464,38.2464,4200.0
2012-08-09 11:25:00,44.67,44.68,44.64,44.66,28400.0,38.2464,38.255,38.2207,38.2378,28400.0
2012-08-09 11:30:00,44.67,44.68,44.66,44.67,19100.0,38.2464,38.255,38.2378,38.2464,19100.0
2012-08-09 11:35:00,44.66,44.67,44.65,44.65,17900.0,38.2378,38.2464,38.2293,38.2293,17900.0
2012-08-09 11:40:00,44.65,44.65,44.58,44.58,17600.0,38.2293,38.2293,38.1693,38.1693,17600.0
2012-08-09 11:45:00,44.59,44.59,44.56,44.56,9200.0,38.1779,38.1779,38.1522,38.1522,9200.0
2012-08-09 11:50:00,44.56,44.58,44.54,44.56,15700.0,38.1522,38.1693,38.1351,38.1522,15700.0
2012-08-09 11:55:00,44.55,44.57,44.54,44.57,19600.0,38.1437,38.1608,38.1351,38.1608,19600.0
2012-08-09 12:00:00,44.57,44.58,44.55,44.57,15300.0,38.1608,38.1693,38.1437,38.1608,15300.0
2012-08-09 12:05:00,44.57,44.57,44.55,44.56,10900.0,38.1608,38.1608,38.1437,38.1522,10900.0
2012-08-09 12:10:00,44.55,44.57,44.55,44.57,14900.0,38.1437,38.1608,38.1437,38.1608,14900.0
2012-08-09 12:15:00,44.56,44.59,44.56,44.58,15100.0,38.1522,38.1779,38.1522,38.1693,15100.0
2012-08-09 12:20:00,44.59,44.59,44.57,44.57,10300.0,38.1779,38.1779,38.1608,38.1608,10300.0
2012-08-09 12:25:00,44.57,44.59,44.56,44.57,11300.0,38.1608,38.1779,38.1522,38.1608,11300.0
2012-08-09 12:30:00,44.57,44.6,44.55,44.58,8700.0,38.1608,38.1865,38.1437,38.1693,8700.0
2012-08-09 12:35:00,44.58,44.59,44.57,44.57,8500.0,38.1693,38.1779,38.1608,38.1608,8500.0
2012-08-09 12:40:00,44.57,44.59,44.57,44.59,18100.0,38.1608,38.1779,38.1608,38.1779,18100.0
2012-08-09 12:45:00,44.59,44.61,44.59,44.59,11500.0,38.1779,38.195,38.1779,38.1779,11500.0
2012-08-09 12:50:00,44.59,44.63,44.59,44.62,2000.0,38.1779,38.2122,38.1779,38.2036,2000.0
2012-08-09 12:55:00,44.62,44.64,44.61,44.64,10400.0,38.2036,38.2207,38.195,38.2207,10400.0
2012-08-09 13:00:00,44.65,44.66,44.63,44.65,16900.0,38.2293,38.2378,38.2122,38.2293,16900.0
2012-08-09 13:05:00,44.64,44.65,44.63,44.65,12200.0,38.2207,38.2293,38.2122,38.2293,12200.0
2012-08-09 13:10:00,44.65,44.65,44.63,44.63,5400.0,38.2293,38.2293,38.2122,38.2122,5400.0
2012-08-09 13:15:00,44.63,44.63,44.61,44.63,10000.0,38.2122,38.2122,38.195,38.2122,10000.0
2012-08-09 13:20:00,44.63,44.63,44.61,44.61,9100.0,38.2122,38.2122,38.195,38.195,9100.0
2012-08-09 13:25:00,44.61,44.63,44.61,44.62,10800.0,38.195,38.2122,38.195,38.2036,10800.0
2012-08-09 13:30:00,44.63,44.65,44.63,44.63,8000.0,38.2122,38.2293,38.2122,38.2122,8000.0
2012-08-09 13:35:00,44.62,44.66,44.62,44.65,7200.0,38.2036,38.2378,38.2036,38.2293,7200.0
2012-08-09 13:40:00,44.65,44.65,44.64,44.64,4900.0,38.2293,38.2293,38.2207,38.2207,4900.0
2012-08-09 13:45:00,44.64,44.65,44.64,44.64,3700.0,38.2207,38.2293,38.2207,38.2207,3700.0
2012-08-09 13:50:00,44.63,44.65,44.62,44.64,3900.0,38.2122,38.2293,38.2036,38.2207,3900.0
2012-08-09 13:55:00,44.64,44.64,44.64,44.64,4600.0,38.2207,38.2207,38.2207,38.2207,4600.0
2012-08-09 14:00:00,44.64,44.65,44.63,44.63,8300.0,38.2207,38.2293,38.2122,38.2122,8300.0
2012-08-09 14:05:00,44.64,44.64,44.61,44.63,16400.0,38.2207,38.2207,38.195,38.2122,16400.0
2012-08-09 14:10:00,44.63,44.63,44.6,44.6,22700.0,38.2122,38.2122,38.1865,38.1865,22700.0
2012-08-09 14:15:00,44.61,44.61,44.59,44.6,8800.0,38.195,38.195,38.1779,38.1865,8800.0
2012-08-09 14:20:00,44.6,44.63,44.6,44.63,12100.0,38.1865,38.2122,38.1865,38.2122,12100.0
2012-08-09 14:25:00,44.63,44.64,44.63,44.64,6300.0,38.2122,38.2207,38.2122,38.2207,6300.0
2012-08-09 14:30:00,44.65,44.66,44.64,44.66,18300.0,38.2293,38.2378,38.2207,38.2378,18300.0
2012-08-09 14:35:00,44.67,44.69,44.65,44.66,31200.0,38.2464,38.2635,38.2293,38.2378,31200.0
2012-08-09 14:40:00,44.66,44.66,44.65,44.65,14400.0,38.2378,38.2378,38.2293,38.2293,14400.0
2012-08-09 14:45:00,44.66,44.66,44.65,44.66,7900.0,38.2378,38.2378,38.2293,38.2378,7900.0
2012-08-09 14:50:00,44.66,44.67,44.66,44.66,14100.0,38.2378,38.2464,38.2378,38.2378,14100.0
2012-08-09 14:55:00,44.66,44.67,44.66,44.66,8900.0,38.2378,38.2464,38.2378,38.2378,8900.0
2012-08-09 15:00:00,44.67,44.67,44.65,44.65,14300.0,38.2464,38.2464,38.2293,38.2293,14300.0
2012-08-09 15:05:00,44.64,44.64,44.63,44.63,11600.0,38.2207,38.2207,38.2122,38.2122,11600.0
2012-08-09 15:10:00,44.64,44.68,44.64,44.68,30000.0,38.2207,38.255,38.2207,38.255,30000.0
2012-08-09 15:15:00,44.68,44.68,44.66,44.67,8100.0,38.255,38.255,38.2378,38.2464,8100.0
2012-08-09 15:20:00,44.68,44.68,44.65,44.67,18400.0,38.255,38.255,38.2293,38.2464,18400.0
2012-08-09 15:25:00,44.67,44.68,44.66,44.67,42400.0,38.2464,38.255,38.2378,38.2464,42400.0
2012-08-09 15:30:00,44.67,44.68,44.64,44.64,28700.0,38.2464,38.255,38.2207,38.2207,28700.0
2012-08-09 15:35:00,44.65,44.66,44.64,44.64,8200.0,38.2293,38.2378,38.2207,38.2207,8200.0
2012-08-09 15:40:00,44.65,44.67,44.64,44.67,21900.0,38.2293,38.2464,38.2207,38.2464,21900.0
2012-08-09 15:45:00,44.67,44.67,44.63,44.64,55900.0,38.2464,38.2464,38.2122,38.2207,55900.0
2012-08-09 15:50:00,44.64,44.65,44.61,44.62,85500.0,38.2207,38.2293,38.195,38.2036,85500.0
2012-08-09 15:55:00,44.62,44.64,44.59,44.64,142400.0,38.2036,38.2207,38.1779,38.2207,142400.0
2012-08-10 09:30:00,44.5,44.57,44.45,44.46,115400.0,38.1008,38.1608,38.058,38.0666,115400.0
2012-08-10 09:35:00,44.46,44.53,44.45,44.53,43000.0,38.0666,38.1265,38.058,38.1265,43000.0
2012-08-10 09:40:00,44.52,44.59,44.52,44.54,43600.0,38.118,38.1779,38.118,38.1351,43600.0
2012-08-10 09:45:00,44.54,44.54,44.49,44.5,37300.0,38.1351,38.1351,38.0923,38.1008,37300.0
2012-08-10 09:50:00,44.5,44.5,44.46,44.47,44100.0,38.1008,38.1008,38.0666,38.0752,44100.0
2012-08-10 09:55:00,44.47,44.5,44.46,44.47,93500.0,38.0752,38.1008,38.0666,38.0752,93500.0
2012-08-10 10:00:00,44.47,44.48,44.43,44.43,60300.0,38.0752,38.0837,38.0409,38.0409,60300.0
2012-08-10 10:05:00,44.43,44.46,44.42,44.46,22000.0,38.0409,38.0666,38.0324,38.0666,22000.0
2012-08-10 10:10:00,44.46,44.54,44.46,44.53,34700.0,38.0666,38.1351,38.0666,38.1265,34700.0
2012-08-10 10:15:00,44.54,44.55,44.47,44.49,133300.0,38.1351,38.1437,38.0752,38.0923,133300.0
2012-08-10 10:20:00,44.48,44.5,44.48,44.49,4700.0,38.0837,38.1008,38.0837,38.0923,4700.0
2012-08-10 10:25:00,44.49,44.51,44.49,44.5,13300.0,38.0923,38.1094,38.0923,38.1008,13300.0
2012-08-10 10:30:00,44.51,44.54,44.51,44.53,49000.0,38.1094,38.1351,38.1094,38.1265,49000.0
2012-08-10 10:35:00,44.52,44.53,44.51,44.52,31200.0,38.118,38.1265,38.1094,38.118,31200.0
2012-08-10 10:40:00,44.52,44.53,44.51,44.53,42400.0,38.118,38.1265,38.1094,38.1265,42400.0
2012-08-10 10:45:00,44.53,44.54,44.51,44.51,65800.0,38.1265,38.1351,38.1094,38.1094,65800.0
2012-08-10 10:50:00,44.51,44.51,44.48,44.51,35600.0,38.1094,38.1094,38.0837,38.1094,35600.0
2012-08-10 10:55:00,44.51,44.53,44.51,44.53,49800.0,38.1094,38.1265,38.1094,38.1265,49800.0
2012-08-10 11:00:00,44.53,44.54,44.44,44.44,68100.0,38.1265,38.1351,38.0495,38.0495,68100.0
2012-08-10 11:05:00,44.43,44.48,44.41,44.48,68500.0,38.0409,38.0837,38.0238,38.0837,68500.0
2012-08-10 11:10:00,44.48,44.5,44.45,44.47,46500.0,38.0837,38.1008,38.058,38.0752,46500.0
2012-08-10 11:15:00,44.47,44.48,44.45,44.45,25900.0,38.0752,38.0837,38.058,38.058,25900.0
2012-08-10 11:20:00,44.46,44.5,44.46,44.47,37700.0,38.0666,38.1008,38.0666,38.0752,37700.0
2012-08-10 11:25:00,44.47,44.53,44.47,44.52,77200.0,38.0752,38.1265,38.0752,38.118,77200.0
2012-08-10 11:30:00,44.52,44.53,44.48,44.48,65200.0,38.118,38.1265,38.0837,38.0837,65200.0
2012-08-10 11:35:00,44.48,44.51,44.48,44.48,64600.0,38.0837,38.1094,38.0837,38.0837,64600.0
2012-08-10 11:40:00,44.48,44.51,44.47,44.47,65600.0,38.0837,38.1094,38.0752,38.0752,65600.0
2012-08-10 11:45:00,44.47,44.49,44.47,44.49,95200.0,38.0752,38.0923,38.0752,38.0923,95200.0
2012-08-10 11:50:00,44.49,44.52,44.49,44.51,58400.0,38.0923,38.118,38.0923,38.1094,58400.0
2012-08-10 11:55:00,44.51,44.54,44.51,44.52,39300.0,38.1094,38.1351,38.1094,38.118,39300.0
2012-08-10 12:00:00,44.52,44.54,44.52,44.52,60000.0,38.118,38.1351,38.118,38.118,60000.0
2012-08-10 12:05:00,44.52,44.52,44.49,44.49,110000.0,38.118,38.118,38.0923,38.0923,110000.0
2012-08-10 12:10:00,44.49,44.51,44.49,44.5,38000.0,38.0923,38.1094,38.0923,38.1008,38000.0
2012-08-10 12:15:00,44.5,44.51,44.48,44.48,39500.0,38.1008,38.1094,38.0837,38.0837,39500.0
2012-08-10 12:20:00,44.48,44.48,44.48,44.48,28100.0,38.0837,38.0837,38.0837,38.0837,28100.0
2012-08-10 12:25:00,44.48,44.5,44.47,44.5,33300.0,38.0837,38.1008,38.0752,38.1008,33300.0
2012-08-10 12:30:00,44.5,44.5,44.47,44.47,20000.0,38.1008,38.1008,38.0752,38.0752,20000.0
2012-08-10 12:35:00,44.47,44.48,44.47,44.48,32500.0,38.0752,38.0837,38.0752,38.0837,32500.0
2012-08-10 12:40:00,44.47,44.49,44.46,44.47,47600.0,38.0752,38.0923,38.0666,38.0752,47600.0
2012-08-10 12:45:00,44.47,44.48,44.43,44.43,83700.0,38.0752,38.0837,38.0409,38.0409,83700.0
2012-08-10 12:50:00,44.43,44.47,44.43,44.46,34200.0,38.0409,38.0752,38.0409,38.0666,34200.0
2012-08-10 12:55:00,44.46,44.48,44.46,44.47,41300.0,38.0666,38.0837,38.0666,38.0752,41300.0
2012-08-10 13:00:00,44.48,44.48,44.47,44.48,2600.0,38.0837,38.0837,38.0752,38.0837,2600.0
2012-08-10 13:05:00,44.49,44.49,44.46,44.47,7300.0,38.0923,38.0923,38.0666,38.0752,7300.0
2012-08-10 13:10:00,44.46,44.47,44.44,44.47,15300.0,38.0666,38.0752,38.0495,38.0752,15300.0
2012-08-10 13:15:00,44.47,44.47,44.45,44.45,8300.0,38.0752,38.0752,38.058,38.058,8300.0
2012-08-10 13:20:00,44.45,44.47,44.44,44.47,6000.0,38.058,38.0752,38.0495,38.0752,6000.0
2012-08-10 13:25:00,44.47,44.47,44.46,44.47,9500.0,38.0752,38.0752,38.0666,38.0752,9500.0
2012-08-10 13:30:00,44.47,44.48,44.46,44.47,27700.0,38.0752,38.0837,38.0666,38.0752,27700.0
2012-08-10 13:35:00,44.46,44.49,44.46,44.48,168800.0,38.0666,38.0923,38.0666,38.0837,168800.0
2012-08-10 13:40:00,44.49,44.52,44.48,44.51,80900.0,38.0923,38.118,38.0837,38.1094,80900.0
2012-08-10 13:45:00,44.51,44.52,44.5,44.5,30200.0,38.1094,38.118,38.1008,38.1008,30200.0
2012-08-10 13:50:00,44.5,44.52,44.5,44.52,27900.0,38.1008,38.118,38.1008,38.118,27900.0
2012-08-10 13:55:00,44.52,44.52,44.5,44.5,22000.0,38.118,38.118,38.1008,38.1008,22000.0
2012-08-10 14:00:00,44.51,44.53,44.5,44.5,42400.0,38.1094,38.1265,38.1008,38.1008,42400.0
2012-08-10 14:05:00,44.5,44.51,44.49,44.49,30500.0,38.1008,38.1094,38.0923,38.0923,30500.0
2012-08-10 14:10:00,44.49,44.5,44.47,44.47,32600.0,38.0923,38.1008,38.0752,38.0752,32600.0
2012-08-10 14:15:00,44.47,44.48,44.47,44.47,38400.0,38.0752,38.0837,38.0752,38.0752,38400.0
2012-08-10 14:20:00,44.47,44.48,44.47,44.47,10400.0,38.0752,38.0837,38.0752,38.0752,10400.0
2012-08-10 14:25:00,44.47,44.48,44.47,44.48,17800.0,38.0752,38.0837,38.0752,38.0837,17800.0
2012-08-10 14:30:00,44.48,44.5,44.48,44.5,24300.0,38.0837,38.1008,38.0837,38.1008,24300.0
2012-08-10 14:35:00,44.49,44.49,44.48,44.48,5700.0,38.0923,38.0923,38.0837,38.0837,5700.0
2012-08-10 14:40:00,44.48,44.49,44.47,44.48,15800.0,38.0837,38.0923,38.0752,38.0837,15800.0
2012-08-10 14:45:00,44.49,44.49,44.48,44.48,4900.0,38.0923,38.0923,38.0837,38.0837,4900.0
2012-08-10 14:50:00,44.49,44.51,44.48,44.51,30000.0,38.0923,38.1094,38.0837,38.1094,30000.0
2012-08-10 14:55:00,44.51,44.52,44.49,44.5,20500.0,38.1094,38.118,38.0923,38.1008,20500.0
2012-08-10 15:00:00,44.51,44.52,44.49,44.5,5500.0,38.1094,38.118,38.0923,38.1008,5500.0
2012-08-10 15:05:00,44.49,44.51,44.49,44.5,17100.0,38.0923,38.1094,38.0923,38.1008,17100.0
2012-08-10 15:10:00,44.5,44.51,44.49,44.51,49500.0,38.1008,38.1094,38.0923,38.1094,49500.0
2012-08-10 15:15:00,44.51,44.53,44.51,44.52,37000.0,38.1094,38.1265,38.1094,38.118,37000.0
2012-08-10 15:20:00,44.52,44.54,44.51,44.53,49100.0,38.118,38.1351,38.1094,38.1265,49100.0
2012-08-10 15:25:00,44.54,44.54,44.53,44.54,40400.0,38.1351,38.1351,38.1265,38.1351,40400.0
2012-08-10 15:30:00,44.54,44.57,44.53,44.56,45900.0,38.1351,38.1608,38.1265,38.1522,45900.0
2012-08-10 15:35:00,44.57,44.57,44.54,44.54,72200.0,38.1608,38.1608,38.1351,38.1351,72200.0
2012-08-10 15:40:00,44.54,44.6,44.54,44.6,118500.0,38.1351,38.1865,38.1351,38.1865,118500.0
2012-08-10 15:45:00,44.61,44.63,44.59,44.61,171900.0,38.195,38.2122,38.1779,38.195,171900.0
2012-08-10 15:50:00,44.61,44.64,44.61,44.63,209600.0,38.195,38.2207,38.195,38.2122,209600.0
2012-08-10 15:55:00,44.63,44.65,44.62,44.63,605700.0,38.2122,38.2293,38.2036,38.2122,605700.0
2012-08-13 09:30:00,44.56,44.66,44.52,44.54,29800.0,38.1522,38.2378,38.118,38.1351,29800.0
2012-08-13 09:35:00,44.53,44.59,44.53,44.57,22200.0,38.1265,38.1779,38.1265,38.1608,22200.0
2012-08-13 09:40:00,44.56,44.6,44.56,44.56,17400.0,38.1522,38.1865,38.1522,38.1522,17400.0
2012-08-13 09:45:00,44.56,44.6,44.56,44.57,9900.0,38.1522,38.1865,38.1522,38.1608,9900.0
2012-08-13 09:50:00,44.58,44.61,44.58,44.6,10100.0,38.1693,38.195,38.1693,38.1865,10100.0
2012-08-13 09:55:00,44.6,44.61,44.59,44.59,17200.0,38.1865,38.195,38.1779,38.1779,17200.0
2012-08-13 10:00:00,44.59,44.62,44.59,44.6,12700.0,38.1779,38.2036,38.1779,38.1865,12700.0
2012-08-13 10:05:00,44.61,44.61,44.54,44.56,11300.0,38.195,38.195,38.1351,38.1522,11300.0
2012-08-13 10:10:00,44.56,44.56,44.5,44.52,48700.0,38.1522,38.1522,38.1008,38.118,48700.0
2012-08-13 10:15:00,44.52,44.53,44.5,44.53,21000.0,38.118,38.1265,38.1008,38.1265,21000.0
2012-08-13 10:20:00,44.52,44.54,44.47,44.47,65400.0,38.118,38.1351,38.0752,38.0752,65400.0
2012-08-13 10:25:00,44.47,44.51,44.45,44.5,22000.0,38.0752,38.1094,38.058,38.1008,22000.0
2012-08-13 10:30:00,44.48,44.48,44.45,44.47,12600.0,38.0837,38.0837,38.058,38.0752,12600.0
2012-08-13 10:35:00,44.47,44.47,44.44,44.46,22500.0,38.0752,38.0752,38.0495,38.0666,22500.0
2012-08-13 10:40:00,44.46,44.49,44.45,44.49,24800.0,38.0666,38.0923,38.058,38.0923,24800.0
2012-08-13 10:45:00,44.48,44.49,44.46,44.48,21500.0,38.0837,38.0923,38.0666,38.0837,21500.0
2012-08-13 10:50:00,44.47,44.48,44.44,44.45,20400.0,38.0752,38.0837,38.0495,38.058,20400.0
2012-08-13 10:55:00,44.45,44.46,44.44,44.44,22200.0,38.058,38.0666,38.0495,38.0495,22200.0
2012-08-13 11:00:00,44.44,44.45,44.38,44.39,38100.0,38.0495,38.058,37.9981,38.0067,38100.0
2012-08-13 11:05:00,44.38,44.39,44.38,44.38,22800.0,37.9981,38.0067,37.9981,37.9981,22800.0
2012-08-13 11:10:00,44.38,44.39,44.37,44.38,12900.0,37.9981,38.0067,37.9895,37.9981,12900.0
2012-08-13 11:15:00,44.38,44.41,44.37,44.38,21100.0,37.9981,38.0238,37.9895,37.9981,21100.0
2012-08-13 11:20:00,44.38,44.42,44.37,44.42,14000.0,37.9981,38.0324,37.9895,38.0324,14000.0
2012-08-13 11:25:00,44.42,44.43,44.4,44.4,64600.0,38.0324,38.0409,38.0152,38.0152,64600.0
2012-08-13 11:30:00,44.41,44.43,44.41,44.42,72900.0,38.0238,38.0409,38.0238,38.0324,72900.0
2012-08-13 11:35:00,44.42,44.47,44.42,44.47,13300.0,38.0324,38.0752,38.0324,38.0752,13300.0
2012-08-13 11:40:00,44.46,44.48,44.46,44.48,13700.0,38.0666,38.0837,38.0666,38.0837,13700.0
2012-08-13 11:45:00,44.48,44.49,44.48,44.48,11300.0,38.0837,38.0923,38.0837,38.0837,11300.0
2012-08-13 11:50:00,44.47,44.49,44.46,44.47,21100.0,38.0752,38.0923,38.0666,38.0752,21100.0
2012-08-13 11:55:00,44.47,44.48,44.47,44.47,8700.0,38.0752,38.0837,38.0752,38.0752,8700.0
2012-08-13 12:00:00,44.47,44.48,44.44,44.44,52000.0,38.0752,38.0837,38.0495,38.0495,52000.0
2012-08-13 12:05:00,44.45,44.45,44.43,44.43,15300.0,38.058,38.058,38.0409,38.0409,15300.0
2012-08-13 12:10:00,44.42,44.46,44.42,44.46,27600.0,38.0324,38.0666,38.0324,38.0666,27600.0
2012-08-13 12:15:00,44.46,44.48,44.45,44.48,16100.0,38.0666,38.0837,38.058,38.0837,16100.0
2012-08-13 12:20:00,44.48,44.49,44.47,44.48,9500.0,38.0837,38.0923,38.0752,38.0837,9500.0
2012-08-13 12:25:00,44.47,44.48,44.47,44.48,14500.0,38.0752,38.0837,38.0752,38.0837,14500.0
2012-08-13 12:30:00,44.48,44.5,44.48,44.49,6900.0,38.0837,38.1008,38.0837,38.0923,6900.0
2012-08-13 12:35:00,44.48,44.5,44.48,44.48,23100.0,38.0837,38.1008,38.0837,38.0837,23100.0
2012-08-13 12:40:00,44.49,44.51,44.49,44.51,19500.0,38.0923,38.1094,38.0923,38.1094,19500.0
2012-08-13 12:45:00,44.51,44.51,44.48,44.51,12900.0,38.1094,38.1094,38.0837,38.1094,12900.0
2012-08-13 12:50:00,44.52,44.53,44.52,44.52,27900.0,38.118,38.1265,38.118,38.118,27900.0
2012-08-13 12:55:00,44.52,44.55,44.52,44.55,9900.0,38.118,38.1437,38.118,38.1437,9900.0
2012-08-13 13:00:00,44.55,44.55,44.54,44.54,18900.0,38.1437,38.1437,38.1351,38.1351,18900.0
2012-08-13 13:05:00,44.54,44.56,44.54,44.56,12800.0,38.1351,38.1522,38.1351,38.1522,12800.0
2012-08-13 13:10:00,44.55,44.56,44.53,44.54,11800.0,38.1437,38.1522,38.1265,38.1351,11800.0
2012-08-13 13:15:00,44.54,44.55,44.54,44.54,9500.0,38.1351,38.1437,38.1351,38.1351,9500.0
2012-08-13 13:20:00,44.54,44.55,44.52,44.54,8600.0,38.1351,38.1437,38.118,38.1351,8600.0
2012-08-13 13:25:00,44.54,44.56,44.52,44.52,144600.0,38.1351,38.1522,38.118,38.118,144600.0
2012-08-13 13:30:00,44.53,44.53,44.51,44.52,11200.0,38.1265,38.1265,38.1094,38.118,11200.0
2012-08-13 13:35:00,44.52,44.53,44.51,44.52,42800.0,38.118,38.1265,38.1094,38.118,42800.0
2012-08-13 13:40:00,44.52,44.54,44.52,44.54,8700.0,38.118,38.1351,38.118,38.1351,8700.0
2012-08-13 13:45:00,44.54,44.56,44.53,44.56,20000.0,38.1351,38.1522,38.1265,38.1522,20000.0
2012-08-13 13:50:00,44.56,44.57,44.55,44.55,10600.0,38.1522,38.1608,38.1437,38.1437,10600.0
2012-08-13 13:55:00,44.55,44.56,44.53,44.55,10300.0,38.1437,38.1522,38.1265,38.1437,10300.0
2012-08-13 14:00:00,44.55,44.57,44.55,44.55,11300.0,38.1437,38.1608,38.1437,38.1437,11300.0
2012-08-13 14:05:00,44.55,44.56,44.55,44.55,13100.0,38.1437,38.1522,38.1437,38.1437,13100.0
2012-08-13 14:10:00,44.56,44.6,44.55,44.59,38000.0,38.1522,38.1865,38.1437,38.1779,38000.0
2012-08-13 14:15:00,44.59,44.6,44.58,44.6,10200.0,38.1779,38.1865,38.1693,38.1865,10200.0
2012-08-13 14:20:00,44.59,44.61,44.59,44.61,88600.0,38.1779,38.195,38.1779,38.195,88600.0
2012-08-13 14:25:00,44.61,44.63,44.61,44.62,40500.0,38.195,38.2122,38.195,38.2036,40500.0
2012-08-13 14:30:00,44.62,44.64,44.62,44.63,27100.0,38.2036,38.2207,38.2036,38.2122,27100.0
2012-08-13 14:35:00,44.62,44.63,44.61,44.63,40100.0,38.2036,38.2122,38.195,38.2122,40100.0
2012-08-13 14:40:00,44.62,44.62,44.6,44.61,28100.0,38.2036,38.2036,38.1865,38.195,28100.0
2012-08-13 14:45:00,44.61,44.62,44.6,44.61,24700.0,38.195,38.2036,38.1865,38.195,24700.0
2012-08-13 14:50:00,44.61,44.64,44.61,44.64,17100.0,38.195,38.2207,38.195,38.2207,17100.0
2012-08-13 14:55:00,44.64,44.67,44.64,44.65,55400.0,38.2207,38.2464,38.2207,38.2293,55400.0
2012-08-13 15:00:00,44.65,44.66,44.64,44.65,16400.0,38.2293,38.2378,38.2207,38.2293,16400.0
2012-08-13 15:05:00,44.65,44.66,44.64,44.64,27100.0,38.2293,38.2378,38.2207,38.2207,27100.0
2012-08-13 15:10:00,44.64,44.65,44.63,44.63,10100.0,38.2207,38.2293,38.2122,38.2122,10100.0
2012-08-13 15:15:00,44.63,44.64,44.59,44.6,52500.0,38.2122,38.2207,38.1779,38.1865,52500.0
2012-08-13 15:20:00,44.6,44.61,44.59,44.6,45800.0,38.1865,38.195,38.1779,38.1865,45800.0
2012-08-13 15:25:00,44.59,44.62,44.59,44.6,23500.0,38.1779,38.2036,38.1779,38.1865,23500.0
2012-08-13 15:30:00,44.6,44.61,44.59,44.6,39400.0,38.1865,38.195,38.1779,38.1865,39400.0
2012-08-13 15:35:00,44.59,44.64,44.59,44.62,60700.0,38.1779,38.2207,38.1779,38.2036,60700.0
2012-08-13 15:40:00,44.62,44.63,44.61,44.62,44300.0,38.2036,38.2122,38.195,38.2036,44300.0
2012-08-13 15:45:00,44.62,44.63,44.61,44.61,22500.0,38.2036,38.2122,38.195,38.195,22500.0
2012-08-13 15:50:00,44.61,44.63,44.58,44.59,63700.0,38.195,38.2122,38.1693,38.1779,63700.0
2012-08-13 15:55:00,44.59,44.64,44.59,44.64,224900.0,38.1779,38.2207,38.1779,38.2207,224900.0
2012-08-14 09:30:00,44.95,44.96,44.79,44.83,79500.0,38.4861,38.4947,38.3491,38.3834,79500.0
2012-08-14 09:35:00,44.83,44.86,44.81,44.83,32300.0,38.3834,38.4091,38.3663,38.3834,32300.0
2012-08-14 09:40:00,44.8,44.87,44.79,44.86,72200.0,38.3577,38.4176,38.3491,38.4091,72200.0
2012-08-14 09:45:00,44.86,44.91,44.84,44.9,77000.0,38.4091,38.4519,38.392,38.4433,77000.0
2012-08-14 09:50:00,44.89,44.9,44.8,44.81,150200.0,38.4348,38.4433,38.3577,38.3663,150200.0
2012-08-14 09:55:00,44.8,44.82,44.76,44.8,69200.0,38.3577,38.3748,38.3235,38.3577,69200.0
2012-08-14 10:00:00,44.8,44.83,44.79,44.79,100900.0,38.3577,38.3834,38.3491,38.3491,100900.0
2012-08-14 10:05:00,44.79,44.8,44.76,44.78,81300.0,38.3491,38.3577,38.3235,38.3406,81300.0
2012-08-14 10:10:00,44.77,44.83,44.76,44.81,92400.0,38.332,38.3834,38.3235,38.3663,92400.0
2012-08-14 10:15:00,44.81,44.86,44.81,44.84,31300.0,38.3663,38.4091,38.3663,38.392,31300.0
2012-08-14 10:20:00,44.83,44.87,44.83,44.84,19600.0,38.3834,38.4176,38.3834,38.392,19600.0
2012-08-14 10:25:00,44.85,44.85,44.81,44.84,33100.0,38.4005,38.4005,38.3663,38.392,33100.0
2012-08-14 10:30:00,44.83,44.84,44.78,44.8,22500.0,38.3834,38.392,38.3406,38.3577,22500.0
2012-08-14 10:35:00,44.79,44.83,44.79,44.82,22600.0,38.3491,38.3834,38.3491,38.3748,22600.0
2012-08-14 10:40:00,44.82,44.83,44.81,44.83,8200.0,38.3748,38.3834,38.3663,38.3834,8200.0
2012-08-14 10:45:00,44.83,44.85,44.82,44.83,7400.0,38.3834,38.4005,38.3748,38.3834,7400.0
2012-08-14 10:50:00,44.84,44.87,44.84,44.86,22700.0,38.392,38.4176,38.392,38.4091,22700.0
2012-08-14 10:55:00,44.86,44.88,44.85,44.86,24400.0,38.4091,38.4262,38.4005,38.4091,24400.0
2012-08-14 11:00:00,44.87,44.89,44.85,44.88,11400.0,38.4176,38.4348,38.4005,38.4262,11400.0
2012-08-14 11:05:00,44.88,44.9,44.87,44.88,8600.0,38.4262,38.4433,38.4176,38.4262,8600.0
2012-08-14 11:10:00,44.87,44.91,44.87,44.9,19300.0,38.4176,38.4519,38.4176,38.4433,19300.0
2012-08-14 11:15:00,44.9,44.91,44.89,44.89,8100.0,38.4433,38.4519,38.4348,38.4348,8100.0
2012-08-14 11:20:00,44.9,44.9,44.86,44.87,25000.0,38.4433,38.4433,38.4091,38.4176,25000.0
2012-08-14 11:25:00,44.88,44.89,44.87,44.88,14800.0,38.4262,38.4348,38.4176,38.4262,14800.0
2012-08-14 11:30:00,44.89,44.91,44.89,44.9,47400.0,38.4348,38.4519,38.4348,38.4433,47400.0
2012-08-14 11:35:00,44.9,44.91,44.89,44.9,69500.0,38.4433,38.4519,38.4348,38.4433,69500.0
2012-08-14 11:40:00,44.9,44.91,44.9,44.91,16700.0,38.4433,38.4519,38.4433,38.4519,16700.0
2012-08-14 11:45:00,44.92,44.95,44.91,44.95,430900.0,38.4605,38.4861,38.4519,38.4861,430900.0
2012-08-14 11:50:00,44.95,44.95,44.9,44.91,133000.0,38.4861,38.4861,38.4433,38.4519,133000.0
2012-08-14 11:55:00,44.91,44.93,44.91,44.93,10800.0,38.4519,38.469,38.4519,38.469,10800.0
2012-08-14 12:00:00,44.92,44.93,44.92,44.93,19000.0,38.4605,38.469,38.4605,38.469,19000.0
2012-08-14 12:05:00,44.94,44.94,44.92,44.92,13900.0,38.4776,38.4776,38.4605,38.4605,13900.0
2012-08-14 12:10:00,44.91,44.92,44.89,44.9,35200.0,38.4519,38.4605,38.4348,38.4433,35200.0
2012-08-14 12:15:00,44.9,44.92,44.89,44.89,40900.0,38.4433,38.4605,38.4348,38.4348,40900.0
2012-08-14 12:20:00,44.89,44.91,44.89,44.91,27600.0,38.4348,38.4519,38.4348,38.4519,27600.0
2012-08-14 12:25:00,44.91,44.91,44.89,44.91,5900.0,38.4519,38.4519,38.4348,38.4519,5900.0
2012-08-14 12:30:00,44.91,44.93,44.89,44.89,16500.0,38.4519,38.469,38.4348,38.4348,16500.0
2012-08-14 12:35:00,44.89,44.89,44.84,44.84,19000.0,38.4348,38.4348,38.392,38.392,19000.0
2012-08-14 12:40:00,44.84,44.84,44.8,44.84,53300.0,38.392,38.392,38.3577,38.392,53300.0
2012-08-14 12:45:00,44.83,44.84,44.8,44.84,36300.0,38.3834,38.392,38.3577,38.392,36300.0
2012-08-14 12:50:00,44.84,44.84,44.82,44.83,30700.0,38.392,38.392,38.3748,38.3834,30700.0
2012-08-14 12:55:00,44.83,44.83,44.79,44.8,223600.0,38.3834,38.3834,38.3491,38.3577,223600.0
2012-08-14 13:00:00,44.8,44.84,44.8,44.83,12700.0,38.3577,38.392,38.3577,38.3834,12700.0
2012-08-14 13:05:00,44.83,44.85,44.83,44.85,10500.0,38.3834,38.4005,38.3834,38.4005,10500.0
2012-08-14 13:10:00,44.84,44.85,44.82,44.85,15400.0,38.392,38.4005,38.3748,38.4005,15400.0
2012-08-14 13:15:00,44.84,44.85,44.83,44.83,4300.0,38.392,38.4005,38.3834,38.3834,4300.0
2012-08-14 13:20:00,44.82,44.84,44.8,44.83,10000.0,38.3748,38.392,38.3577,38.3834,10000.0
2012-08-14 13:25:00,44.83,44.83,44.82,44.83,30200.0,38.3834,38.3834,38.3748,38.3834,30200.0
2012-08-14 13:30:00,44.83,44.85,44.83,44.85,55100.0,38.3834,38.4005,38.3834,38.4005,55100.0
2012-08-14 13:35:00,44.85,44.85,44.82,44.82,31300.0,38.4005,38.4005,38.3748,38.3748,31300.0
2012-08-14 13:40:00,44.82,44.85,44.82,44.84,30800.0,38.3748,38.4005,38.3748,38.392,30800.0
2012-08-14 13:45:00,44.83,44.85,44.82,44.84,14500.0,38.3834,38.4005,38.3748,38.392,14500.0
2012-08-14 13:50:00,44.85,44.85,44.83,44.83,3800.0,38.4005,38.4005,38.3834,38.3834,3800.0
2012-08-14 13:55:00,44.84,44.84,44.82,44.84,11800.0,38.392,38.392,38.3748,38.392,11800.0
2012-08-14 14:00:00,44.84,44.85,44.84,44.84,4300.0,38.392,38.4005,38.392,38.392,4300.0
2012-08-14 14:05:00,44.83,44.85,44.82,44.84,27800.0,38.3834,38.4005,38.3748,38.392,27800.0
2012-08-14 14:10:00,44.85,44.86,44.83,44.83,11900.0,38.4005,38.4091,38.3834,38.3834,11900.0
2012-08-14 14:15:00,44.84,44.84,44.82,44.82,7200.0,38.392,38.392,38.3748,38.3748,7200.0
2012-08-14 14:20:00,44.82,44.85,44.81,44.85,8400.0,38.3748,38.4005,38.3663,38.4005,8400.0
2012-08-14 14:25:00,44.85,44.85,44.83,44.84,9700.0,38.4005,38.4005,38.3834,38.392,9700.0
2012-08-14 14:30:00,44.85,44.86,44.84,44.85,9200.0,38.4005,38.4091,38.392,38.4005,9200.0
2012-08-14 14:35:00,44.84,44.85,44.82,44.82,15900.0,38.392,38.4005,38.3748,38.3748,15900.0
2012-08-14 14:40:00,44.82,44.84,44.81,44.83,20000.0,38.3748,38.392,38.3663,38.3834,20000.0
2012-08-14 14:45:00,44.82,44.83,44.81,44.82,16300.0,38.3748,38.3834,38.3663,38.3748,16300.0
2012-08-14 14:50:00,44.82,44.83,44.81,44.83,18600.0,38.3748,38.3834,38.3663,38.3834,18600.0
2012-08-14 14:55:00,44.83,44.85,44.82,44.85,11000.0,38.3834,38.4005,38.3748,38.4005,11000.0
2012-08-14 15:00:00,44.84,44.85,44.83,44.83,28700.0,38.392,38.4005,38.3834,38.3834,28700.0
2012-08-14 15:05:00,44.84,44.84,44.8,44.8,21100.0,38.392,38.392,38.3577,38.3577,21100.0
2012-08-14 15:10:00,44.79,44.8,44.75,44.77,27100.0,38.3491,38.3577,38.3149,38.332,27100.0
2012-08-14 15:15:00,44.76,44.78,44.75,44.78,11700.0,38.3235,38.3406,38.3149,38.3406,11700.0
2012-08-14 15:20:00,44.77,44.8,44.77,44.8,30900.0,38.332,38.3577,38.332,38.3577,30900.0
2012-08-14 15:25:00,44.8,44.8,44.79,44.79,8500.0,38.3577,38.3577,38.3491,38.3491,8500.0
2012-08-14 15:30:00,44.79,44.79,44.71,44.72,56800.0,38.3491,38.3491,38.2806,38.2892,56800.0
2012-08-14 15:35:00,44.72,44.72,44.67,44.7,213400.0,38.2892,38.2892,38.2464,38.2721,213400.0
2012-08-14 15:40:00,44.7,44.7,44.67,44.68,66900.0,38.2721,38.2721,38.2464,38.255,66900.0
2012-08-14 15:45:00,44.68,44.68,44.66,44.68,57500.0,38.255,38.255,38.2378,38.255,57500.0
2012-08-14 15:50:00,44.67,44.69,44.62,44.64,90900.0,38.2464,38.2635,38.2036,38.2207,90900.0
2012-08-14 15:55:00,44.64,44.73,44.64,44.72,169700.0,38.2207,38.2978,38.2207,38.2892,169700.0
2012-08-15 09:30:00,44.68,44.81,44.68,44.77,44000.0,38.255,38.3663,38.255,38.332,44000.0
2012-08-15 09:35:00,44.76,44.79,44.74,44.75,11000.0,38.3235,38.3491,38.3063,38.3149,11000.0
2012-08-15 09:40:00,44.76,44.78,44.75,44.77,16900.0,38.3235,38.3406,38.3149,38.332,16900.0
2012-08-15 09:45:00,44.77,44.83,44.76,44.82,22900.0,38.332,38.3834,38.3235,38.3748,22900.0
2012-08-15 09:50:00,44.82,44.83,44.82,44.83,20700.0,38.3748,38.3834,38.3748,38.3834,20700.0
2012-08-15 09:55:00,44.82,44.83,44.8,44.8,14400.0,38.3748,38.3834,38.3577,38.3577,14400.0
2012-08-15 10:00:00,44.8,44.85,44.8,44.85,94500.0,38.3577,38.4005,38.3577,38.4005,94500.0
2012-08-15 10:05:00,44.85,44.87,44.82,44.87,13400.0,38.4005,38.4176,38.3748,38.4176,13400.0
2012-08-15 10:10:00,44.87,44.9,44.83,44.83,19800.0,38.4176,38.4433,38.3834,38.3834,19800.0
2012-08-15 10:15:00,44.84,44.84,44.79,44.81,15200.0,38.392,38.392,38.3491,38.3663,15200.0
2012-08-15 10:20:00,44.81,44.82,44.79,44.81,12100.0,38.3663,38.3748,38.3491,38.3663,12100.0
2012-08-15 10:25:00,44.83,44.84,44.82,44.82,8700.0,38.3834,38.392,38.3748,38.3748,8700.0
2012-08-15 10:30:00,44.82,44.86,44.82,44.86,16300.0,38.3748,38.4091,38.3748,38.4091,16300.0
2012-08-15 10:35:00,44.86,44.86,44.82,44.82,17200.0,38.4091,38.4091,38.3748,38.3748,17200.0
2012-08-15 10:40:00,44.81,44.81,44.74,44.77,24600.0,38.3663,38.3663,38.3063,38.332,24600.0
2012-08-15 10:45:00,44.78,44.8,44.77,44.8,8000.0,38.3406,38.3577,38.332,38.3577,8000.0
2012-08-15 10:50:00,44.8,44.83,44.79,44.81,13600.0,38.3577,38.3834,38.3491,38.3663,13600.0
2012-08-15 10:55:00,44.82,44.85,44.82,44.84,37500.0,38.3748,38.4005,38.3748,38.392,37500.0
2012-08-15 11:00:00,44.84,44.84,44.82,44.84,35400.0,38.392,38.392,38.3748,38.392,35400.0
2012-08-15 11:05:00,44.84,44.87,44.83,44.87,9300.0,38.392,38.4176,38.3834,38.4176,9300.0
2012-08-15 11:10:00,44.87,44.87,44.84,44.87,9200.0,38.4176,38.4176,38.392,38.4176,9200.0
2012-08-15 11:15:00,44.87,44.87,44.84,44.84,5500.0,38.4176,38.4176,38.392,38.392,5500.0
2012-08-15 11:20:00,44.85,44.86,44.83,44.85,48200.0,38.4005,38.4091,38.3834,38.4005,48200.0
2012-08-15 11:25:00,44.84,44.84,44.79,44.8,57500.0,38.392,38.392,38.3491,38.3577,57500.0
2012-08-15 11:30:00,44.81,44.82,44.8,44.81,49500.0,38.3663,38.3748,38.3577,38.3663,49500.0
2012-08-15 11:35:00,44.8,44.83,44.79,44.83,65200.0,38.3577,38.3834,38.3491,38.3834,65200.0
2012-08-15 11:40:00,44.83,44.84,44.82,44.82,12800.0,38.3834,38.392,38.3748,38.3748,12800.0
2012-08-15 11:45:00,44.83,44.84,44.81,44.83,17900.0,38.3834,38.392,38.3663,38.3834,17900.0
2012-08-15 11:50:00,44.84,44.85,44.82,44.85,32000.0,38.392,38.4005,38.3748,38.4005,32000.0
2012-08-15 11:55:00,44.85,44.86,44.85,44.86,6900.0,38.4005,38.4091,38.4005,38.4091,6900.0
2012-08-15 12:00:00,44.86,44.88,44.86,44.86,53400.0,38.4091,38.4262,38.4091,38.4091,53400.0
2012-08-15 12:05:00,44.86,44.87,44.85,44.86,6500.0,38.4091,38.4176,38.4005,38.4091,6500.0
2012-08-15 12:10:00,44.85,44.86,44.84,44.84,3700.0,38.4005,38.4091,38.392,38.392,3700.0
2012-08-15 12:15:00,44.84,44.85,44.84,44.84,12700.0,38.392,38.4005,38.392,38.392,12700.0
2012-08-15 12:20:00,44.85,44.88,44.85,44.88,8500.0,38.4005,38.4262,38.4005,38.4262,8500.0
2012-08-15 12:25:00,44.88,44.88,44.86,44.86,19600.0,38.4262,38.4262,38.4091,38.4091,19600.0
2012-08-15 12:30:00,44.87,44.87,44.86,44.86,2200.0,38.4176,38.4176,38.4091,38.4091,2200.0
2012-08-15 12:35:00,44.86,44.9,44.86,44.88,18400.0,38.4091,38.4433,38.4091,38.4262,18400.0
2012-08-15 12:40:00,44.88,44.88,44.87,44.88,1800.0,38.4262,38.4262,38.4176,38.4262,1800.0
2012-08-15 12:45:00,44.88,44.89,44.87,44.89,19900.0,38.4262,38.4348,38.4176,38.4348,19900.0
2012-08-15 12:50:00,44.89,44.89,44.88,44.89,3800.0,38.4348,38.4348,38.4262,38.4348,3800.0
2012-08-15 12:55:00,44.9,44.91,44.89,44.89,9100.0,38.4433,38.4519,38.4348,38.4348,9100.0
2012-08-15 13:00:00,44.9,44.9,44.87,44.88,10500.0,38.4433,38.4433,38.4176,38.4262,10500.0
2012-08-15 13:05:00,44.87,44.89,44.87,44.89,7100.0,38.4176,38.4348,38.4176,38.4348,7100.0
2012-08-15 13:10:00,44.88,44.88,44.87,44.88,4300.0,38.4262,38.4262,38.4176,38.4262,4300.0
2012-08-15 13:15:00,44.87,44.89,44.87,44.88,12500.0,38.4176,38.4348,38.4176,38.4262,12500.0
2012-08-15 13:20:00,44.87,44.88,44.86,44.86,5200.0,38.4176,38.4262,38.4091,38.4091,5200.0
2012-08-15 13:25:00,44.85,44.87,44.85,44.85,12300.0,38.4005,38.4176,38.4005,38.4005,12300.0
2012-08-15 13:30:00,44.85,44.86,44.85,44.85,12400.0,38.4005,38.4091,38.4005,38.4005,12400.0
2012-08-15 13:35:00,44.85,44.86,44.84,44.86,13500.0,38.4005,38.4091,38.392,38.4091,13500.0
2012-08-15 13:40:00,44.85,44.85,44.84,44.84,11300.0,38.4005,38.4005,38.392,38.392,11300.0
2012-08-15 13:45:00,44.85,44.85,44.83,44.84,16500.0,38.4005,38.4005,38.3834,38.392,16500.0
2012-08-15 13:50:00,44.84,44.85,44.83,44.85,8200.0,38.392,38.4005,38.3834,38.4005,8200.0
2012-08-15 13:55:00,44.85,44.85,44.8,44.8,12400.0,38.4005,38.4005,38.3577,38.3577,12400.0
2012-08-15 14:00:00,44.81,44.82,44.8,44.82,9000.0,38.3663,38.3748,38.3577,38.3748,9000.0
2012-08-15 14:05:00,44.82,44.83,44.8,44.8,6700.0,38.3748,38.3834,38.3577,38.3577,6700.0
2012-08-15 14:10:00,44.8,44.82,44.79,44.81,15200.0,38.3577,38.3748,38.3491,38.3663,15200.0
2012-08-15 14:15:00,44.8,44.84,44.8,44.84,43400.0,38.3577,38.392,38.3577,38.392,43400.0
2012-08-15 14:20:00,44.84,44.84,44.82,44.84,12400.0,38.392,38.392,38.3748,38.392,12400.0
2012-08-15 14:25:00,44.84,44.85,44.82,44.82,12400.0,38.392,38.4005,38.3748,38.3748,12400.0
2012-08-15 14:30:00,44.83,44.85,44.82,44.83,23600.0,38.3834,38.4005,38.3748,38.3834,23600.0
2012-08-15 14:35:00,44.83,44.86,44.82,44.85,25600.0,38.3834,38.4091,38.3748,38.4005,25600.0
2012-08-15 14:40:00,44.85,44.88,44.85,44.88,16700.0,38.4005,38.4262,38.4005,38.4262,16700.0
2012-08-15 14:45:00,44.88,44.88,44.87,44.88,18000.0,38.4262,38.4262,38.4176,38.4262,18000.0
2012-08-15 14:50:00,44.87,44.93,44.87,44.9,36500.0,38.4176,38.469,38.4176,38.4433,36500.0
2012-08-15 14:55:00,44.9,44.9,44.88,44.89,34400.0,38.4433,38.4433,38.4262,38.4348,34400.0
2012-08-15 15:00:00,44.9,44.9,44.88,44.89,25300.0,38.4433,38.4433,38.4262,38.4348,25300.0
2012-08-15 15:05:00,44.89,44.92,44.88,44.92,20500.0,38.4348,38.4605,38.4262,38.4605,20500.0
2012-08-15 15:10:00,44.92,44.92,44.89,44.91,15400.0,38.4605,38.4605,38.4348,38.4519,15400.0
2012-08-15 15:15:00,44.91,44.92,44.89,44.92,36700.0,38.4519,38.4605,38.4348,38.4605,36700.0
2012-08-15 15:20:00,44.92,44.92,44.9,44.92,44100.0,38.4605,38.4605,38.4433,38.4605,44100.0
2012-08-15 15:25:00,44.91,44.91,44.86,44.88,29400.0,38.4519,38.4519,38.4091,38.4262,29400.0
2012-08-15 15:30:00,44.88,44.88,44.86,44.87,62500.0,38.4262,38.4262,38.4091,38.4176,62500.0
2012-08-15 15:35:00,44.88,44.89,44.87,44.88,37300.0,38.4262,38.4348,38.4176,38.4262,37300.0
2012-08-15 15:40:00,44.88,44.92,44.87,44.91,50500.0,38.4262,38.4605,38.4176,38.4519,50500.0
2012-08-15 15:45:00,44.91,44.91,44.88,44.88,182000.0,38.4519,38.4519,38.4262,38.4262,182000.0
2012-08-15 15:50:00,44.88,44.9,44.86,44.89,188300.0,38.4262,38.4433,38.4091,38.4348,188300.0
2012-08-15 15:55:00,44.9,44.9,44.85,44.86,191000.0,38.4433,38.4433,38.4005,38.4091,191000.0
2012-08-16 09:30:00,44.81,44.92,44.81,44.88,63500.0,38.3663,38.4605,38.3663,38.4262,63500.0
2012-08-16 09:35:00,44.88,44.9,44.87,44.9,35300.0,38.4262,38.4433,38.4176,38.4433,35300.0
2012-08-16 09:40:00,44.89,44.91,44.87,44.89,56500.0,38.4348,38.4519,38.4176,38.4348,56500.0
2012-08-16 09:45:00,44.89,44.9,44.85,44.86,215100.0,38.4348,38.4433,38.4005,38.4091,215100.0
2012-08-16 09:50:00,44.86,44.91,44.85,44.91,320400.0,38.4091,38.4519,38.4005,38.4519,320400.0
2012-08-16 09:55:00,44.91,44.92,44.89,44.91,184100.0,38.4519,38.4605,38.4348,38.4519,184100.0
2012-08-16 10:00:00,44.9,44.91,44.86,44.87,23900.0,38.4433,38.4519,38.4091,38.4176,23900.0
2012-08-16 10:05:00,44.87,44.93,44.87,44.93,54000.0,38.4176,38.469,38.4176,38.469,54000.0
2012-08-16 10:10:00,44.92,44.92,44.9,44.91,19100.0,38.4605,38.4605,38.4433,38.4519,19100.0
2012-08-16 10:15:00,44.91,44.92,44.87,44.88,105400.0,38.4519,38.4605,38.4176,38.4262,105400.0
2012-08-16 10:20:00,44.88,44.94,44.88,44.92,43000.0,38.4262,38.4776,38.4262,38.4605,43000.0
2012-08-16 10:25:00,44.93,44.95,44.92,44.93,24500.0,38.469,38.4861,38.4605,38.469,24500.0
2012-08-16 10:30:00,44.93,44.95,44.93,44.93,11600.0,38.469,38.4861,38.469,38.469,11600.0
2012-08-16 10:35:00,44.94,45.02,44.94,45.02,79500.0,38.4776,38.5461,38.4776,38.5461,79500.0
2012-08-16 10:40:00,45.03,45.03,44.99,45.0,123500.0,38.5546,38.5546,38.5204,38.5289,123500.0
2012-08-16 10:45:00,45.0,45.01,44.98,45.01,133000.0,38.5289,38.5375,38.5118,38.5375,133000.0
2012-08-16 10:50:00,45.02,45.03,45.01,45.01,13100.0,38.5461,38.5546,38.5375,38.5375,13100.0
2012-08-16 10:55:00,45.02,45.02,45.0,45.0,15500.0,38.5461,38.5461,38.5289,38.5289,15500.0
2012-08-16 11:00:00,45.01,45.01,44.98,44.99,71700.0,38.5375,38.5375,38.5118,38.5204,71700.0
2012-08-16 11:05:00,44.99,45.0,44.96,44.96,18200.0,38.5204,38.5289,38.4947,38.4947,18200.0
2012-08-16 11:10:00,44.96,45.01,44.96,45.01,26400.0,38.4947,38.5375,38.4947,38.5375,26400.0
2012-08-16 11:15:00,45.01,45.06,45.01,45.06,16900.0,38.5375,38.5803,38.5375,38.5803,16900.0
2012-08-16 11:20:00,45.06,45.06,45.04,45.05,11800.0,38.5803,38.5803,38.5632,38.5718,11800.0
2012-08-16 11:25:00,45.06,45.07,45.04,45.05,16900.0,38.5803,38.5889,38.5632,38.5718,16900.0
2012-08-16 11:30:00,45.06,45.07,45.04,45.05,21700.0,38.5803,38.5889,38.5632,38.5718,21700.0
2012-08-16 11:35:00,45.05,45.08,45.05,45.07,38800.0,38.5718,38.5974,38.5718,38.5889,38800.0
2012-08-16 11:40:00,45.08,45.1,45.08,45.1,21300.0,38.5974,38.6146,38.5974,38.6146,21300.0
2012-08-16 11:45:00,45.1,45.12,45.09,45.12,23200.0,38.6146,38.6317,38.606,38.6317,23200.0
2012-08-16 11:50:00,45.11,45.16,45.11,45.15,32500.0,38.6231,38.6659,38.6231,38.6574,32500.0
2012-08-16 11:55:00,45.15,45.16,45.13,45.14,18400.0,38.6574,38.6659,38.6403,38.6488,18400.0
2012-08-16 12:00:00,45.15,45.15,45.12,45.13,28200.0,38.6574,38.6574,38.6317,38.6403,28200.0
2012-08-16 12:05:00,45.14,45.15,45.13,45.15,13700.0,38.6488,38.6574,38.6403,38.6574,13700.0
2012-08-16 12:10:00,45.14,45.17,45.14,45.16,8200.0,38.6488,38.6745,38.6488,38.6659,8200.0
2012-08-16 12:15:00,45.16,45.19,45.15,45.19,35200.0,38.6659,38.6916,38.6574,38.6916,35200.0
2012-08-16 12:20:00,45.19,45.19,45.17,45.18,18600.0,38.6916,38.6916,38.6745,38.6831,18600.0
2012-08-16 12:25:00,45.18,45.18,45.16,45.16,47100.0,38.6831,38.6831,38.6659,38.6659,47100.0
2012-08-16 12:30:00,45.16,45.17,45.14,45.15,25400.0,38.6659,38.6745,38.6488,38.6574,25400.0
2012-08-16 12:35:00,45.15,45.18,45.15,45.17,35000.0,38.6574,38.6831,38.6574,38.6745,35000.0
2012-08-16 12:40:00,45.18,45.19,45.17,45.19,1800.0,38.6831,38.6916,38.6745,38.6916,1800.0
2012-08-16 12:45:00,45.18,45.18,45.17,45.17,2400.0,38.6831,38.6831,38.6745,38.6745,2400.0
2012-08-16 12:50:00,45.17,45.2,45.17,45.19,10000.0,38.6745,38.7002,38.6745,38.6916,10000.0
2012-08-16 12:55:00,45.19,45.21,45.19,45.21,22400.0,38.6916,38.7087,38.6916,38.7087,22400.0
2012-08-16 13:00:00,45.21,45.22,45.2,45.22,35600.0,38.7087,38.7173,38.7002,38.7173,35600.0
2012-08-16 13:05:00,45.22,45.23,45.22,45.23,8900.0,38.7173,38.7259,38.7173,38.7259,8900.0
2012-08-16 13:10:00,45.23,45.23,45.22,45.23,8700.0,38.7259,38.7259,38.7173,38.7259,8700.0
2012-08-16 13:15:00,45.23,45.25,45.22,45.24,45900.0,38.7259,38.743,38.7173,38.7344,45900.0
2012-08-16 13:20:00,45.23,45.25,45.22,45.25,18200.0,38.7259,38.743,38.7173,38.743,18200.0
2012-08-16 13:25:00,45.24,45.25,45.22,45.24,28600.0,38.7344,38.743,38.7173,38.7344,28600.0
2012-08-16 13:30:00,45.24,45.25,45.24,45.25,29400.0,38.7344,38.743,38.7344,38.743,29400.0
2012-08-16 13:35:00,45.25,45.26,45.23,45.24,24200.0,38.743,38.7516,38.7259,38.7344,24200.0
2012-08-16 13:40:00,45.24,45.24,45.2,45.21,24100.0,38.7344,38.7344,38.7002,38.7087,24100.0
2012-08-16 13:45:00,45.21,45.22,45.2,45.22,17700.0,38.7087,38.7173,38.7002,38.7173,17700.0
2012-08-16 13:50:00,45.22,45.25,45.22,45.24,16800.0,38.7173,38.743,38.7173,38.7344,16800.0
2012-08-16 13:55:00,45.24,45.24,45.22,45.23,61900.0,38.7344,38.7344,38.7173,38.7259,61900.0
2012-08-16 14:00:00,45.22,45.25,45.22,45.25,634900.0,38.7173,38.743,38.7173,38.743,634900.0
2012-08-16 14:05:00,45.24,45.3,45.24,45.28,393800.0,38.7344,38.7858,38.7344,38.7687,393800.0
2012-08-16 14:10:00,45.28,45.3,45.27,45.27,100100.0,38.7687,38.7858,38.7601,38.7601,100100.0
2012-08-16 14:15:00,45.28,45.28,45.27,45.28,40000.0,38.7687,38.7687,38.7601,38.7687,40000.0
2012-08-16 14:20:00,45.27,45.28,45.26,45.28,63600.0,38.7601,38.7687,38.7516,38.7687,63600.0
2012-08-16 14:25:00,45.28,45.29,45.27,45.29,34800.0,38.7687,38.7772,38.7601,38.7772,34800.0
2012-08-16 14:30:00,45.29,45.36,45.29,45.35,156400.0,38.7772,38.8372,38.7772,38.8286,156400.0
2012-08-16 14:35:00,45.35,45.37,45.35,45.37,13900.0,38.8286,38.8457,38.8286,38.8457,13900.0
2012-08-16 14:40:00,45.37,45.37,45.35,45.37,49800.0,38.8457,38.8457,38.8286,38.8457,49800.0
2012-08-16 14:45:00,45.37,45.4,45.36,45.38,317900.0,38.8457,38.8714,38.8372,38.8543,317900.0
2012-08-16 14:50:00,45.38,45.4,45.36,45.37,354400.0,38.8543,38.8714,38.8372,38.8457,354400.0
2012-08-16 14:55:00,45.37,45.37,45.35,45.35,16200.0,38.8457,38.8457,38.8286,38.8286,16200.0
2012-08-16 15:00:00,45.35,45.35,45.31,45.31,77800.0,38.8286,38.8286,38.7944,38.7944,77800.0
2012-08-16 15:05:00,45.31,45.33,45.31,45.33,46300.0,38.7944,38.8115,38.7944,38.8115,46300.0
2012-08-16 15:10:00,45.33,45.35,45.32,45.34,12500.0,38.8115,38.8286,38.8029,38.8201,12500.0
2012-08-16 15:15:00,45.34,45.36,45.33,45.35,219700.0,38.8201,38.8372,38.8115,38.8286,219700.0
2012-08-16 15:20:00,45.34,45.35,45.33,45.34,14900.0,38.8201,38.8286,38.8115,38.8201,14900.0
2012-08-16 15:25:00,45.35,45.37,45.34,45.34,14400.0,38.8286,38.8457,38.8201,38.8201,14400.0
2012-08-16 15:30:00,45.35,45.35,45.32,45.34,90100.0,38.8286,38.8286,38.8029,38.8201,90100.0
2012-08-16 15:35:00,45.34,45.34,45.31,45.31,102200.0,38.8201,38.8201,38.7944,38.7944,102200.0
2012-08-16 15:40:00,45.32,45.32,45.27,45.29,73100.0,38.8029,38.8029,38.7601,38.7772,73100.0
2012-08-16 15:45:00,45.28,45.3,45.27,45.28,61100.0,38.7687,38.7858,38.7601,38.7687,61100.0
2012-08-16 15:50:00,45.28,45.29,45.23,45.25,101000.0,38.7687,38.7772,38.7259,38.743,101000.0
2012-08-16 15:55:00,45.25,45.26,45.24,45.26,384200.0,38.743,38.7516,38.7344,38.7516,384200.0
2012-08-17 09:30:00,45.28,45.34,45.28,45.3,54600.0,38.7687,38.8201,38.7687,38.7858,54600.0
2012-08-17 09:35:00,45.31,45.35,45.3,45.35,40900.0,38.7944,38.8286,38.7858,38.8286,40900.0
2012-08-17 09:40:00,45.36,45.38,45.34,45.34,29200.0,38.8372,38.8543,38.8201,38.8201,29200.0
2012-08-17 09:45:00,45.34,45.4,45.32,45.39,23700.0,38.8201,38.8714,38.8029,38.8629,23700.0
2012-08-17 09:50:00,45.39,45.42,45.37,45.39,130200.0,38.8629,38.8885,38.8457,38.8629,130200.0
2012-08-17 09:55:00,45.38,45.44,45.37,45.43,47400.0,38.8543,38.9057,38.8457,38.8971,47400.0
2012-08-17 10:00:00,45.43,45.44,45.36,45.36,46700.0,38.8971,38.9057,38.8372,38.8372,46700.0
2012-08-17 10:05:00,45.37,45.39,45.35,45.36,48100.0,38.8457,38.8629,38.8286,38.8372,48100.0
2012-08-17 10:10:00,45.36,45.41,45.36,45.38,40900.0,38.8372,38.88,38.8372,38.8543,40900.0
2012-08-17 10:15:00,45.39,45.4,45.37,45.39,27200.0,38.8629,38.8714,38.8457,38.8629,27200.0
2012-08-17 10:20:00,45.39,45.4,45.37,45.38,31300.0,38.8629,38.8714,38.8457,38.8543,31300.0
2012-08-17 10:25:00,45.38,45.38,45.37,45.37,43900.0,38.8543,38.8543,38.8457,38.8457,43900.0
2012-08-17 10:30:00,45.37,45.39,45.36,45.37,33600.0,38.8457,38.8629,38.8372,38.8457,33600.0
2012-08-17 10:35:00,45.38,45.4,45.36,45.37,21400.0,38.8543,38.8714,38.8372,38.8457,21400.0
2012-08-17 10:40:00,45.38,45.38,45.36,45.37,34500.0,38.8543,38.8543,38.8372,38.8457,34500.0
2012-08-17 10:45:00,45.36,45.38,45.36,45.37,60800.0,38.8372,38.8543,38.8372,38.8457,60800.0
2012-08-17 10:50:00,45.37,45.39,45.36,45.39,81000.0,38.8457,38.8629,38.8372,38.8629,81000.0
2012-08-17 10:55:00,45.38,45.41,45.38,45.41,24800.0,38.8543,38.88,38.8543,38.88,24800.0
2012-08-17 11:00:00,45.41,45.43,45.39,45.4,46800.0,38.88,38.8971,38.8629,38.8714,46800.0
2012-08-17 11:05:00,45.4,45.41,45.38,45.4,47400.0,38.8714,38.88,38.8543,38.8714,47400.0
2012-08-17 11:10:00,45.41,45.44,45.41,45.41,33700.0,38.88,38.9057,38.88,38.88,33700.0
2012-08-17 11:15:00,45.41,45.41,45.38,45.4,22500.0,38.88,38.88,38.8543,38.8714,22500.0
2012-08-17 11:20:00,45.41,45.43,45.41,45.42,16100.0,38.88,38.8971,38.88,38.8885,16100.0
2012-08-17 11:25:00,45.41,45.45,45.41,45.45,96400.0,38.88,38.9142,38.88,38.9142,96400.0
2012-08-17 11:30:00,45.44,45.45,45.42,45.43,445500.0,38.9057,38.9142,38.8885,38.8971,445500.0
2012-08-17 11:35:00,45.44,45.46,45.44,45.44,15300.0,38.9057,38.9228,38.9057,38.9057,15300.0
2012-08-17 11:40:00,45.45,45.46,45.44,45.46,15100.0,38.9142,38.9228,38.9057,38.9228,15100.0
2012-08-17 11:45:00,45.45,45.47,45.44,45.47,13200.0,38.9142,38.9314,38.9057,38.9314,13200.0
2012-08-17 11:50:00,45.47,45.48,45.47,45.47,8400.0,38.9314,38.9399,38.9314,38.9314,8400.0
2012-08-17 11:55:00,45.47,45.48,45.46,45.47,73400.0,38.9314,38.9399,38.9228,38.9314,73400.0
2012-08-17 12:00:00,45.47,45.48,45.46,45.47,12300.0,38.9314,38.9399,38.9228,38.9314,12300.0
2012-08-17 12:05:00,45.47,45.48,45.45,45.45,11000.0,38.9314,38.9399,38.9142,38.9142,11000.0
2012-08-17 12:10:00,45.45,45.46,45.45,45.46,10000.0,38.9142,38.9228,38.9142,38.9228,10000.0
2012-08-17 12:15:00,45.46,45.5,45.46,45.48,85300.0,38.9228,38.957,38.9228,38.9399,85300.0
2012-08-17 12:20:00,45.48,45.49,45.46,45.47,37900.0,38.9399,38.9485,38.9228,38.9314,37900.0
2012-08-17 12:25:00,45.47,45.47,45.47,45.47,10500.0,38.9314,38.9314,38.9314,38.9314,10500.0
2012-08-17 12:30:00,45.47,45.47,45.46,45.46,2100.0,38.9314,38.9314,38.9228,38.9228,2100.0
2012-08-17 12:35:00,45.46,45.46,45.44,45.45,79200.0,38.9228,38.9228,38.9057,38.9142,79200.0
2012-08-17 12:40:00,45.45,45.47,45.45,45.46,17700.0,38.9142,38.9314,38.9142,38.9228,17700.0
2012-08-17 12:45:00,45.46,45.47,45.46,45.46,76300.0,38.9228,38.9314,38.9228,38.9228,76300.0
2012-08-17 12:50:00,45.46,45.46,45.44,45.44,14600.0,38.9228,38.9228,38.9057,38.9057,14600.0
2012-08-17 12:55:00,45.44,45.45,45.43,45.43,11400.0,38.9057,38.9142,38.8971,38.8971,11400.0
2012-08-17 13:00:00,45.44,45.45,45.44,45.45,12600.0,38.9057,38.9142,38.9057,38.9142,12600.0
2012-08-17 13:05:00,45.45,45.45,45.43,45.44,10700.0,38.9142,38.9142,38.8971,38.9057,10700.0
2012-08-17 13:10:00,45.44,45.46,45.44,45.45,3500.0,38.9057,38.9228,38.9057,38.9142,3500.0
2012-08-17 13:15:00,45.45,45.45,45.44,45.45,3000.0,38.9142,38.9142,38.9057,38.9142,3000.0
2012-08-17 13:20:00,45.45,45.45,45.43,45.43,12700.0,38.9142,38.9142,38.8971,38.8971,12700.0
2012-08-17 13:25:00,45.43,45.43,45.43,45.43,3500.0,38.8971,38.8971,38.8971,38.8971,3500.0
2012-08-17 13:30:00,45.43,45.45,45.43,45.45,6500.0,38.8971,38.9142,38.8971,38.9142,6500.0
2012-08-17 13:35:00,45.45,45.45,45.44,45.45,8000.0,38.9142,38.9142,38.9057,38.9142,8000.0
2012-08-17 13:40:00,45.44,45.46,45.44,45.45,7000.0,38.9057,38.9228,38.9057,38.9142,7000.0
2012-08-17 13:45:00,45.45,45.45,45.43,45.43,5400.0,38.9142,38.9142,38.8971,38.8971,5400.0
2012-08-17 13:50:00,45.43,45.44,45.42,45.42,9200.0,38.8971,38.9057,38.8885,38.8885,9200.0
2012-08-17 13:55:00,45.43,45.44,45.43,45.43,5900.0,38.8971,38.9057,38.8971,38.8971,5900.0
2012-08-17 14:00:00,45.43,45.44,45.41,45.42,29800.0,38.8971,38.9057,38.88,38.8885,29800.0
2012-08-17 14:05:00,45.42,45.43,45.41,45.42,38400.0,38.8885,38.8971,38.88,38.8885,38400.0
2012-08-17 14:10:00,45.41,45.43,45.41,45.42,12700.0,38.88,38.8971,38.88,38.8885,12700.0
2012-08-17 14:15:00,45.42,45.43,45.41,45.42,41600.0,38.8885,38.8971,38.88,38.8885,41600.0
2012-08-17 14:20:00,45.41,45.45,45.41,45.45,217900.0,38.88,38.9142,38.88,38.9142,217900.0
2012-08-17 14:25:00,45.45,45.47,45.44,45.45,40900.0,38.9142,38.9314,38.9057,38.9142,40900.0
2012-08-17 14:30:00,45.46,45.46,45.45,45.46,17000.0,38.9228,38.9228,38.9142,38.9228,17000.0
2012-08-17 14:35:00,45.45,45.46,45.45,45.45,4900.0,38.9142,38.9228,38.9142,38.9142,4900.0
2012-08-17 14:40:00,45.46,45.47,45.45,45.45,40000.0,38.9228,38.9314,38.9142,38.9142,40000.0
2012-08-17 14:45:00,45.45,45.46,45.45,45.46,8000.0,38.9142,38.9228,38.9142,38.9228,8000.0
2012-08-17 14:50:00,45.46,45.48,45.46,45.48,22500.0,38.9228,38.9399,38.9228,38.9399,22500.0
2012-08-17 14:55:00,45.47,45.48,45.46,45.48,9600.0,38.9314,38.9399,38.9228,38.9399,9600.0
2012-08-17 15:00:00,45.48,45.49,45.47,45.49,17800.0,38.9399,38.9485,38.9314,38.9485,17800.0
2012-08-17 15:05:00,45.49,45.5,45.48,45.49,8200.0,38.9485,38.957,38.9399,38.9485,8200.0
2012-08-17 15:10:00,45.48,45.48,45.46,45.47,24300.0,38.9399,38.9399,38.9228,38.9314,24300.0
2012-08-17 15:15:00,45.46,45.47,45.45,45.46,176300.0,38.9228,38.9314,38.9142,38.9228,176300.0
2012-08-17 15:20:00,45.46,45.47,45.46,45.46,125300.0,38.9228,38.9314,38.9228,38.9228,125300.0
2012-08-17 15:25:00,45.46,45.46,45.45,45.45,43900.0,38.9228,38.9228,38.9142,38.9142,43900.0
2012-08-17 15:30:00,45.46,45.46,45.41,45.43,118800.0,38.9228,38.9228,38.88,38.8971,118800.0
2012-08-17 15:35:00,45.43,45.43,45.4,45.41,99700.0,38.8971,38.8971,38.8714,38.88,99700.0
2012-08-17 15:40:00,45.41,45.43,45.4,45.43,327000.0,38.88,38.8971,38.8714,38.8971,327000.0
2012-08-17 15:45:00,45.43,45.45,45.42,45.43,204300.0,38.8971,38.9142,38.8885,38.8971,204300.0
2012-08-17 15:50:00,45.44,45.45,45.41,45.42,143900.0,38.9057,38.9142,38.88,38.8885,143900.0
2012-08-17 15:55:00,45.42,45.48,45.41,45.46,351100.0,38.8885,38.9399,38.88,38.9228,351100.0
2012-08-20 09:30:00,45.35,45.38,45.3,45.33,21900.0,38.8286,38.8543,38.7858,38.8115,21900.0
2012-08-20 09:35:00,45.33,45.33,45.27,45.28,23700.0,38.8115,38.8115,38.7601,38.7687,23700.0
2012-08-20 09:40:00,45.28,45.32,45.25,45.32,192800.0,38.7687,38.8029,38.743,38.8029,192800.0
2012-08-20 09:45:00,45.32,45.33,45.25,45.26,104100.0,38.8029,38.8115,38.743,38.7516,104100.0
2012-08-20 09:50:00,45.26,45.26,45.23,45.25,15800.0,38.7516,38.7516,38.7259,38.743,15800.0
2012-08-20 09:55:00,45.25,45.25,45.17,45.18,93700.0,38.743,38.743,38.6745,38.6831,93700.0
2012-08-20 10:00:00,45.18,45.19,45.17,45.17,39900.0,38.6831,38.6916,38.6745,38.6745,39900.0
2012-08-20 10:05:00,45.16,45.16,45.12,45.15,32300.0,38.6659,38.6659,38.6317,38.6574,32300.0
2012-08-20 10:10:00,45.14,45.18,45.14,45.15,17200.0,38.6488,38.6831,38.6488,38.6574,17200.0
2012-08-20 10:15:00,45.14,45.15,45.12,45.14,31300.0,38.6488,38.6574,38.6317,38.6488,31300.0
2012-08-20 10:20:00,45.14,45.14,45.1,45.1,18500.0,38.6488,38.6488,38.6146,38.6146,18500.0
2012-08-20 10:25:00,45.1,45.13,45.09,45.13,19000.0,38.6146,38.6403,38.606,38.6403,19000.0
2012-08-20 10:30:00,45.12,45.13,45.1,45.13,10900.0,38.6317,38.6403,38.6146,38.6403,10900.0
2012-08-20 10:35:00,45.13,45.15,45.13,45.13,11500.0,38.6403,38.6574,38.6403,38.6403,11500.0
2012-08-20 10:40:00,45.13,45.14,45.11,45.13,24300.0,38.6403,38.6488,38.6231,38.6403,24300.0
2012-08-20 10:45:00,45.14,45.17,45.14,45.17,8900.0,38.6488,38.6745,38.6488,38.6745,8900.0
2012-08-20 10:50:00,45.16,45.17,45.13,45.13,7200.0,38.6659,38.6745,38.6403,38.6403,7200.0
2012-08-20 10:55:00,45.14,45.19,45.14,45.19,24100.0,38.6488,38.6916,38.6488,38.6916,24100.0
2012-08-20 11:00:00,45.18,45.18,45.15,45.15,12900.0,38.6831,38.6831,38.6574,38.6574,12900.0
2012-08-20 11:05:00,45.15,45.17,45.15,45.16,10700.0,38.6574,38.6745,38.6574,38.6659,10700.0
2012-08-20 11:10:00,45.16,45.16,45.15,45.15,5900.0,38.6659,38.6659,38.6574,38.6574,5900.0
2012-08-20 11:15:00,45.14,45.15,45.13,45.14,7600.0,38.6488,38.6574,38.6403,38.6488,7600.0
2012-08-20 11:20:00,45.14,45.14,45.12,45.12,26500.0,38.6488,38.6488,38.6317,38.6317,26500.0
2012-08-20 11:25:00,45.12,45.12,45.1,45.1,39500.0,38.6317,38.6317,38.6146,38.6146,39500.0
2012-08-20 11:30:00,45.1,45.11,45.09,45.11,23700.0,38.6146,38.6231,38.606,38.6231,23700.0
2012-08-20 11:35:00,45.11,45.12,45.09,45.11,30200.0,38.6231,38.6317,38.606,38.6231,30200.0
2012-08-20 11:40:00,45.11,45.11,45.1,45.11,4600.0,38.6231,38.6231,38.6146,38.6231,4600.0
2012-08-20 11:45:00,45.1,45.12,45.1,45.12,13200.0,38.6146,38.6317,38.6146,38.6317,13200.0
2012-08-20 11:50:00,45.12,45.14,45.12,45.13,15400.0,38.6317,38.6488,38.6317,38.6403,15400.0
2012-08-20 11:55:00,45.13,45.15,45.11,45.13,291100.0,38.6403,38.6574,38.6231,38.6403,291100.0
2012-08-20 12:00:00,45.13,45.13,45.12,45.13,30700.0,38.6403,38.6403,38.6317,38.6403,30700.0
2012-08-20 12:05:00,45.13,45.16,45.12,45.15,260700.0,38.6403,38.6659,38.6317,38.6574,260700.0
2012-08-20 12:10:00,45.15,45.18,45.15,45.17,33500.0,38.6574,38.6831,38.6574,38.6745,33500.0
2012-08-20 12:15:00,45.17,45.18,45.16,45.17,8200.0,38.6745,38.6831,38.6659,38.6745,8200.0
2012-08-20 12:20:00,45.16,45.16,45.14,45.14,5900.0,38.6659,38.6659,38.6488,38.6488,5900.0
2012-08-20 12:25:00,45.14,45.15,45.14,45.15,6700.0,38.6488,38.6574,38.6488,38.6574,6700.0
2012-08-20 12:30:00,45.15,45.15,45.14,45.14,7600.0,38.6574,38.6574,38.6488,38.6488,7600.0
2012-08-20 12:35:00,45.14,45.14,45.13,45.14,2600.0,38.6488,38.6488,38.6403,38.6488,2600.0
2012-08-20 12:40:00,45.13,45.15,45.12,45.15,35900.0,38.6403,38.6574,38.6317,38.6574,35900.0
2012-08-20 12:45:00,45.15,45.16,45.14,45.16,19600.0,38.6574,38.6659,38.6488,38.6659,19600.0
2012-08-20 12:50:00,45.15,45.16,45.12,45.14,5700.0,38.6574,38.6659,38.6317,38.6488,5700.0
2012-08-20 12:55:00,45.15,45.15,45.13,45.14,66100.0,38.6574,38.6574,38.6403,38.6488,66100.0
2012-08-20 13:00:00,45.13,45.13,45.12,45.13,3800.0,38.6403,38.6403,38.6317,38.6403,3800.0
2012-08-20 13:05:00,45.13,45.14,45.13,45.14,8900.0,38.6403,38.6488,38.6403,38.6488,8900.0
2012-08-20 13:10:00,45.15,45.16,45.15,45.16,42500.0,38.6574,38.6659,38.6574,38.6659,42500.0
2012-08-20 13:15:00,45.16,45.16,45.14,45.14,31100.0,38.6659,38.6659,38.6488,38.6488,31100.0
2012-08-20 13:20:00,45.15,45.16,45.14,45.15,68600.0,38.6574,38.6659,38.6488,38.6574,68600.0
2012-08-20 13:25:00,45.15,45.15,45.14,45.15,4700.0,38.6574,38.6574,38.6488,38.6574,4700.0
2012-08-20 13:30:00,45.14,45.15,45.14,45.15,7500.0,38.6488,38.6574,38.6488,38.6574,7500.0
2012-08-20 13:35:00,45.15,45.15,45.13,45.13,21100.0,38.6574,38.6574,38.6403,38.6403,21100.0
2012-08-20 13:40:00,45.12,45.13,45.09,45.1,328900.0,38.6317,38.6403,38.606,38.6146,328900.0
2012-08-20 13:45:00,45.1,45.1,45.07,45.09,35400.0,38.6146,38.6146,38.5889,38.606,35400.0
2012-08-20 13:50:00,45.09,45.11,45.08,45.11,17500.0,38.606,38.6231,38.5974,38.6231,17500.0
2012-08-20 13:55:00,45.11,45.14,45.11,45.13,252200.0,38.6231,38.6488,38.6231,38.6403,252200.0
2012-08-20 14:00:00,45.13,45.13,45.1,45.13,20300.0,38.6403,38.6403,38.6146,38.6403,20300.0
2012-08-20 14:05:00,45.14,45.16,45.14,45.16,24000.0,38.6488,38.6659,38.6488,38.6659,24000.0
2012-08-20 14:10:00,45.17,45.2,45.16,45.2,15800.0,38.6745,38.7002,38.6659,38.7002,15800.0
2012-08-20 14:15:00,45.2,45.2,45.17,45.17,11100.0,38.7002,38.7002,38.6745,38.6745,11100.0
2012-08-20 14:20:00,45.17,45.18,45.16,45.18,5500.0,38.6745,38.6831,38.6659,38.6831,5500.0
2012-08-20 14:25:00,45.18,45.19,45.17,45.19,4600.0,38.6831,38.6916,38.6745,38.6916,4600.0
2012-08-20 14:30:00,45.19,45.22,45.19,45.19,24700.0,38.6916,38.7173,38.6916,38.6916,24700.0
2012-08-20 14:35:00,45.19,45.2,45.17,45.19,7600.0,38.6916,38.7002,38.6745,38.6916,7600.0
2012-08-20 14:40:00,45.2,45.2,45.19,45.2,13100.0,38.7002,38.7002,38.6916,38.7002,13100.0
2012-08-20 14:45:00,45.2,45.2,45.17,45.18,9000.0,38.7002,38.7002,38.6745,38.6831,9000.0
2012-08-20 14:50:00,45.18,45.19,45.16,45.18,29600.0,38.6831,38.6916,38.6659,38.6831,29600.0
2012-08-20 14:55:00,45.18,45.18,45.16,45.17,5400.0,38.6831,38.6831,38.6659,38.6745,5400.0
2012-08-20 15:00:00,45.17,45.18,45.17,45.18,7200.0,38.6745,38.6831,38.6745,38.6831,7200.0
2012-08-20 15:05:00,45.18,45.2,45.17,45.2,18400.0,38.6831,38.7002,38.6745,38.7002,18400.0
2012-08-20 15:10:00,45.19,45.19,45.16,45.16,18100.0,38.6916,38.6916,38.6659,38.6659,18100.0
2012-08-20 15:15:00,45.17,45.18,45.17,45.18,5300.0,38.6745,38.6831,38.6745,38.6831,5300.0
2012-08-20 15:20:00,45.17,45.19,45.17,45.19,15100.0,38.6745,38.6916,38.6745,38.6916,15100.0
2012-08-20 15:25:00,45.19,45.21,45.19,45.2,20500.0,38.6916,38.7087,38.6916,38.7002,20500.0
2012-08-20 15:30:00,45.2,45.22,45.19,45.2,16000.0,38.7002,38.7173,38.6916,38.7002,16000.0
2012-08-20 15:35:00,45.2,45.22,45.18,45.19,27700.0,38.7002,38.7173,38.6831,38.6916,27700.0
2012-08-20 15:40:00,45.2,45.22,45.18,45.2,66700.0,38.7002,38.7173,38.6831,38.7002,66700.0
2012-08-20 15:45:00,45.2,45.22,45.2,45.22,38900.0,38.7002,38.7173,38.7002,38.7173,38900.0
2012-08-20 15:50:00,45.22,45.23,45.19,45.22,233200.0,38.7173,38.7259,38.6916,38.7173,233200.0
2012-08-20 15:55:00,45.22,45.24,45.2,45.23,206900.0,38.7173,38.7344,38.7002,38.7259,206900.0
2012-08-21 09:30:00,45.3,45.4,45.3,45.39,55500.0,38.7858,38.8714,38.7858,38.8629,55500.0
2012-08-21 09:35:00,45.4,45.42,45.37,45.38,37300.0,38.8714,38.8885,38.8457,38.8543,37300.0
2012-08-21 09:40:00,45.38,45.39,45.35,45.37,87200.0,38.8543,38.8629,38.8286,38.8457,87200.0
2012-08-21 09:45:00,45.37,45.41,45.36,45.4,19500.0,38.8457,38.88,38.8372,38.8714,19500.0
2012-08-21 09:50:00,45.41,45.41,45.32,45.34,86900.0,38.88,38.88,38.8029,38.8201,86900.0
2012-08-21 09:55:00,45.35,45.43,45.35,45.43,58200.0,38.8286,38.8971,38.8286,38.8971,58200.0
2012-08-21 10:00:00,45.43,45.49,45.43,45.48,98400.0,38.8971,38.9485,38.8971,38.9399,98400.0
2012-08-21 10:05:00,45.48,45.48,45.43,45.44,115300.0,38.9399,38.9399,38.8971,38.9057,115300.0
2012-08-21 10:10:00,45.44,45.46,45.43,45.44,9400.0,38.9057,38.9228,38.8971,38.9057,9400.0
2012-08-21 10:15:00,45.43,45.45,45.42,45.44,24500.0,38.8971,38.9142,38.8885,38.9057,24500.0
2012-08-21 10:20:00,45.44,45.49,45.44,45.48,35500.0,38.9057,38.9485,38.9057,38.9399,35500.0
2012-08-21 10:25:00,45.48,45.51,45.48,45.5,12400.0,38.9399,38.9656,38.9399,38.957,12400.0
2012-08-21 10:30:00,45.51,45.54,45.51,45.52,24100.0,38.9656,38.9913,38.9656,38.9742,24100.0
2012-08-21 10:35:00,45.52,45.54,45.51,45.53,13300.0,38.9742,38.9913,38.9656,38.9827,13300.0
2012-08-21 10:40:00,45.54,45.54,45.52,45.53,31400.0,38.9913,38.9913,38.9742,38.9827,31400.0
2012-08-21 10:45:00,45.53,45.53,45.48,45.49,18800.0,38.9827,38.9827,38.9399,38.9485,18800.0
2012-08-21 10:50:00,45.49,45.5,45.47,45.49,8600.0,38.9485,38.957,38.9314,38.9485,8600.0
2012-08-21 10:55:00,45.48,45.49,45.46,45.47,36300.0,38.9399,38.9485,38.9228,38.9314,36300.0
2012-08-21 11:00:00,45.48,45.48,45.44,45.45,6600.0,38.9399,38.9399,38.9057,38.9142,6600.0
2012-08-21 11:05:00,45.46,45.47,45.42,45.46,26600.0,38.9228,38.9314,38.8885,38.9228,26600.0
2012-08-21 11:10:00,45.46,45.46,45.41,45.43,33300.0,38.9228,38.9228,38.88,38.8971,33300.0
2012-08-21 11:15:00,45.44,45.46,45.42,45.44,17600.0,38.9057,38.9228,38.8885,38.9057,17600.0
2012-08-21 11:20:00,45.44,45.45,45.37,45.37,28400.0,38.9057,38.9142,38.8457,38.8457,28400.0
2012-08-21 11:25:00,45.38,45.39,45.35,45.36,20100.0,38.8543,38.8629,38.8286,38.8372,20100.0
2012-08-21 11:30:00,45.36,45.38,45.36,45.37,16000.0,38.8372,38.8543,38.8372,38.8457,16000.0
2012-08-21 11:35:00,45.36,45.36,45.33,45.35,34000.0,38.8372,38.8372,38.8115,38.8286,34000.0
2012-08-21 11:40:00,45.34,45.35,45.31,45.34,12300.0,38.8201,38.8286,38.7944,38.8201,12300.0
2012-08-21 11:45:00,45.34,45.38,45.34,45.37,13700.0,38.8201,38.8543,38.8201,38.8457,13700.0
2012-08-21 11:50:00,45.38,45.39,45.37,45.39,36300.0,38.8543,38.8629,38.8457,38.8629,36300.0
2012-08-21 11:55:00,45.38,45.39,45.33,45.33,69800.0,38.8543,38.8629,38.8115,38.8115,69800.0
2012-08-21 12:00:00,45.33,45.36,45.3,45.31,38900.0,38.8115,38.8372,38.7858,38.7944,38900.0
2012-08-21 12:05:00,45.31,45.34,45.3,45.33,29400.0,38.7944,38.8201,38.7858,38.8115,29400.0
2012-08-21 12:10:00,45.34,45.37,45.34,45.35,21900.0,38.8201,38.8457,38.8201,38.8286,21900.0
2012-08-21 12:15:00,45.36,45.36,45.3,45.31,37500.0,38.8372,38.8372,38.7858,38.7944,37500.0
2012-08-21 12:20:00,45.32,45.34,45.32,45.34,18200.0,38.8029,38.8201,38.8029,38.8201,18200.0
2012-08-21 12:25:00,45.34,45.34,45.32,45.33,20300.0,38.8201,38.8201,38.8029,38.8115,20300.0
2012-08-21 12:30:00,45.33,45.36,45.32,45.34,26300.0,38.8115,38.8372,38.8029,38.8201,26300.0
2012-08-21 12:35:00,45.34,45.37,45.33,45.36,26100.0,38.8201,38.8457,38.8115,38.8372,26100.0
2012-08-21 12:40:00,45.36,45.36,45.34,45.35,20200.0,38.8372,38.8372,38.8201,38.8286,20200.0
2012-08-21 12:45:00,45.34,45.35,45.3,45.32,28000.0,38.8201,38.8286,38.7858,38.8029,28000.0
2012-08-21 12:50:00,45.31,45.33,45.31,45.33,30100.0,38.7944,38.8115,38.7944,38.8115,30100.0
2012-08-21 12:55:00,45.33,45.34,45.3,45.33,77900.0,38.8115,38.8201,38.7858,38.8115,77900.0
2012-08-21 13:00:00,45.33,45.33,45.28,45.3,33800.0,38.8115,38.8115,38.7687,38.7858,33800.0
2012-08-21 13:05:00,45.3,45.31,45.28,45.3,17100.0,38.7858,38.7944,38.7687,38.7858,17100.0
2012-08-21 13:10:00,45.29,45.29,45.26,45.28,160200.0,38.7772,38.7772,38.7516,38.7687,160200.0
2012-08-21 13:15:00,45.28,45.32,45.28,45.31,30900.0,38.7687,38.8029,38.7687,38.7944,30900.0
2012-08-21 13:20:00,45.3,45.3,45.28,45.3,27300.0,38.7858,38.7858,38.7687,38.7858,27300.0
2012-08-21 13:25:00,45.3,45.3,45.26,45.27,46800.0,38.7858,38.7858,38.7516,38.7601,46800.0
2012-08-21 13:30:00,45.27,45.29,45.26,45.27,31000.0,38.7601,38.7772,38.7516,38.7601,31000.0
2012-08-21 13:35:00,45.28,45.28,45.26,45.28,18200.0,38.7687,38.7687,38.7516,38.7687,18200.0
2012-08-21 13:40:00,45.27,45.28,45.23,45.23,49500.0,38.7601,38.7687,38.7259,38.7259,49500.0
2012-08-21 13:45:00,45.23,45.25,45.21,45.22,32800.0,38.7259,38.743,38.7087,38.7173,32800.0
2012-08-21 13:50:00,45.21,45.22,45.19,45.21,53100.0,38.7087,38.7173,38.6916,38.7087,53100.0
2012-08-21 13:55:00,45.21,45.25,45.21,45.25,39100.0,38.7087,38.743,38.7087,38.743,39100.0
2012-08-21 14:00:00,45.25,45.26,45.23,45.25,33000.0,38.743,38.7516,38.7259,38.743,33000.0
2012-08-21 14:05:00,45.25,45.27,45.24,45.25,64400.0,38.743,38.7601,38.7344,38.743,64400.0
2012-08-21 14:10:00,45.25,45.27,45.24,45.26,49100.0,38.743,38.7601,38.7344,38.7516,49100.0
2012-08-21 14:15:00,45.26,45.27,45.22,45.22,76400.0,38.7516,38.7601,38.7173,38.7173,76400.0
2012-08-21 14:20:00,45.21,45.26,45.2,45.25,30700.0,38.7087,38.7516,38.7002,38.743,30700.0
2012-08-21 14:25:00,45.26,45.26,45.23,45.24,36000.0,38.7516,38.7516,38.7259,38.7344,36000.0
2012-08-21 14:30:00,45.24,45.26,45.23,45.25,25700.0,38.7344,38.7516,38.7259,38.743,25700.0
2012-08-21 14:35:00,45.25,45.26,45.18,45.2,35600.0,38.743,38.7516,38.6831,38.7002,35600.0
2012-08-21 14:40:00,45.21,45.22,45.19,45.21,29400.0,38.7087,38.7173,38.6916,38.7087,29400.0
2012-08-21 14:45:00,45.2,45.23,45.2,45.22,42400.0,38.7002,38.7259,38.7002,38.7173,42400.0
2012-08-21 14:50:00,45.22,45.23,45.22,45.22,38900.0,38.7173,38.7259,38.7173,38.7173,38900.0
2012-08-21 14:55:00,45.22,45.23,45.21,45.22,35200.0,38.7173,38.7259,38.7087,38.7173,35200.0
2012-08-21 15:00:00,45.21,45.23,45.16,45.18,45600.0,38.7087,38.7259,38.6659,38.6831,45600.0
2012-08-21 15:05:00,45.17,45.18,45.16,45.16,30100.0,38.6745,38.6831,38.6659,38.6659,30100.0
2012-08-21 15:10:00,45.16,45.17,45.13,45.14,48200.0,38.6659,38.6745,38.6403,38.6488,48200.0
2012-08-21 15:15:00,45.13,45.13,45.09,45.1,63700.0,38.6403,38.6403,38.606,38.6146,63700.0
2012-08-21 15:20:00,45.1,45.14,45.1,45.11,33100.0,38.6146,38.6488,38.6146,38.6231,33100.0
2012-08-21 15:25:00,45.11,45.12,45.09,45.11,19600.0,38.6231,38.6317,38.606,38.6231,19600.0
2012-08-21 15:30:00,45.11,45.14,45.09,45.1,27100.0,38.6231,38.6488,38.606,38.6146,27100.0
2012-08-21 15:35:00,45.09,45.16,45.09,45.15,57100.0,38.606,38.6659,38.606,38.6574,57100.0
2012-08-21 15:40:00,45.15,45.17,45.12,45.12,94600.0,38.6574,38.6745,38.6317,38.6317,94600.0
2012-08-21 15:45:00,45.13,45.17,45.12,45.14,65200.0,38.6403,38.6745,38.6317,38.6488,65200.0
2012-08-21 15:50:00,45.14,45.16,45.12,45.14,43900.0,38.6488,38.6659,38.6317,38.6488,43900.0
2012-08-21 15:55:00,45.14,45.17,45.13,45.17,202300.0,38.6488,38.6745,38.6403,38.6745,202300.0
2012-08-22 09:30:00,45.09,45.22,45.08,45.13,63500.0,38.606,38.7173,38.5974,38.6403,63500.0
2012-08-22 09:35:00,45.14,45.18,45.13,45.16,19900.0,38.6488,38.6831,38.6403,38.6659,19900.0
2012-08-22 09:40:00,45.17,45.23,45.15,45.22,105900.0,38.6745,38.7259,38.6574,38.7173,105900.0
2012-08-22 09:45:00,45.24,45.32,45.24,45.29,65300.0,38.7344,38.8029,38.7344,38.7772,65300.0
2012-08-22 09:50:00,45.29,45.3,45.23,45.26,29000.0,38.7772,38.7858,38.7259,38.7516,29000.0
2012-08-22 09:55:00,45.25,45.26,45.19,45.25,30700.0,38.743,38.7516,38.6916,38.743,30700.0
2012-08-22 10:00:00,45.25,45.3,45.21,45.28,97200.0,38.743,38.7858,38.7087,38.7687,97200.0
2012-08-22 10:05:00,45.28,45.28,45.24,45.28,29900.0,38.7687,38.7687,38.7344,38.7687,29900.0
2012-08-22 10:10:00,45.27,45.27,45.24,45.24,14900.0,38.7601,38.7601,38.7344,38.7344,14900.0
2012-08-22 10:15:00,45.23,45.23,45.2,45.23,74200.0,38.7259,38.7259,38.7002,38.7259,74200.0
2012-08-22 10:20:00,45.23,45.28,45.23,45.27,11400.0,38.7259,38.7687,38.7259,38.7601,11400.0
2012-08-22 10:25:00,45.27,45.29,45.25,45.28,22500.0,38.7601,38.7772,38.743,38.7687,22500.0
2012-08-22 10:30:00,45.28,45.3,45.26,45.26,13600.0,38.7687,38.7858,38.7516,38.7516,13600.0
2012-08-22 10:35:00,45.26,45.3,45.25,45.25,13500.0,38.7516,38.7858,38.743,38.743,13500.0
2012-08-22 10:40:00,45.25,45.26,45.24,45.25,20700.0,38.743,38.7516,38.7344,38.743,20700.0
2012-08-22 10:45:00,45.25,45.25,45.2,45.2,24500.0,38.743,38.743,38.7002,38.7002,24500.0
2012-08-22 10:50:00,45.19,45.2,45.18,45.18,22900.0,38.6916,38.7002,38.6831,38.6831,22900.0
2012-08-22 10:55:00,45.18,45.21,45.18,45.19,20400.0,38.6831,38.7087,38.6831,38.6916,20400.0
2012-08-22 11:00:00,45.17,45.21,45.16,45.2,14800.0,38.6745,38.7087,38.6659,38.7002,14800.0
2012-08-22 11:05:00,45.2,45.23,45.19,45.2,89300.0,38.7002,38.7259,38.6916,38.7002,89300.0
2012-08-22 11:10:00,45.19,45.21,45.18,45.18,15800.0,38.6916,38.7087,38.6831,38.6831,15800.0
2012-08-22 11:15:00,45.18,45.19,45.16,45.16,186800.0,38.6831,38.6916,38.6659,38.6659,186800.0
2012-08-22 11:20:00,45.16,45.2,45.16,45.18,43300.0,38.6659,38.7002,38.6659,38.6831,43300.0
2012-08-22 11:25:00,45.17,45.2,45.17,45.19,10000.0,38.6745,38.7002,38.6745,38.6916,10000.0
2012-08-22 11:30:00,45.18,45.19,45.15,45.17,46200.0,38.6831,38.6916,38.6574,38.6745,46200.0
2012-08-22 11:35:00,45.17,45.2,45.17,45.2,22700.0,38.6745,38.7002,38.6745,38.7002,22700.0
2012-08-22 11:40:00,45.2,45.22,45.2,45.2,5700.0,38.7002,38.7173,38.7002,38.7002,5700.0
2012-08-22 11:45:00,45.2,45.22,45.2,45.22,6600.0,38.7002,38.7173,38.7002,38.7173,6600.0
2012-08-22 11:50:00,45.22,45.23,45.21,45.23,19500.0,38.7173,38.7259,38.7087,38.7259,19500.0
2012-08-22 11:55:00,45.22,45.24,45.22,45.24,11100.0,38.7173,38.7344,38.7173,38.7344,11100.0
2012-08-22 12:00:00,45.24,45.25,45.23,45.23,11000.0,38.7344,38.743,38.7259,38.7259,11000.0
2012-08-22 12:05:00,45.23,45.24,45.2,45.21,28300.0,38.7259,38.7344,38.7002,38.7087,28300.0
2012-08-22 12:10:00,45.21,45.23,45.2,45.2,9300.0,38.7087,38.7259,38.7002,38.7002,9300.0
2012-08-22 12:15:00,45.2,45.2,45.17,45.18,8600.0,38.7002,38.7002,38.6745,38.6831,8600.0
2012-08-22 12:20:00,45.17,45.17,45.14,45.17,31400.0,38.6745,38.6745,38.6488,38.6745,31400.0
2012-08-22 12:25:00,45.16,45.19,45.16,45.19,14600.0,38.6659,38.6916,38.6659,38.6916,14600.0
2012-08-22 12:30:00,45.19,45.19,45.12,45.12,22000.0,38.6916,38.6916,38.6317,38.6317,22000.0
2012-08-22 12:35:00,45.12,45.14,45.1,45.11,39200.0,38.6317,38.6488,38.6146,38.6231,39200.0
2012-08-22 12:40:00,45.11,45.15,45.1,45.13,29400.0,38.6231,38.6574,38.6146,38.6403,29400.0
2012-08-22 12:45:00,45.12,45.14,45.12,45.12,10500.0,38.6317,38.6488,38.6317,38.6317,10500.0
2012-08-22 12:50:00,45.13,45.14,45.1,45.13,15000.0,38.6403,38.6488,38.6146,38.6403,15000.0
2012-08-22 12:55:00,45.12,45.13,45.12,45.13,20200.0,38.6317,38.6403,38.6317,38.6403,20200.0
2012-08-22 13:00:00,45.13,45.15,45.12,45.15,58900.0,38.6403,38.6574,38.6317,38.6574,58900.0
2012-08-22 13:05:00,45.15,45.15,45.13,45.14,9000.0,38.6574,38.6574,38.6403,38.6488,9000.0
2012-08-22 13:10:00,45.13,45.15,45.13,45.15,28300.0,38.6403,38.6574,38.6403,38.6574,28300.0
2012-08-22 13:15:00,45.16,45.16,45.13,45.16,14200.0,38.6659,38.6659,38.6403,38.6659,14200.0
2012-08-22 13:20:00,45.16,45.2,45.16,45.2,25100.0,38.6659,38.7002,38.6659,38.7002,25100.0
2012-08-22 13:25:00,45.2,45.2,45.18,45.19,59400.0,38.7002,38.7002,38.6831,38.6916,59400.0
2012-08-22 13:30:00,45.2,45.2,45.17,45.2,20600.0,38.7002,38.7002,38.6745,38.7002,20600.0
2012-08-22 13:35:00,45.2,45.21,45.19,45.19,38600.0,38.7002,38.7087,38.6916,38.6916,38600.0
2012-08-22 13:40:00,45.19,45.21,45.19,45.2,23000.0,38.6916,38.7087,38.6916,38.7002,23000.0
2012-08-22 13:45:00,45.21,45.22,45.19,45.19,42400.0,38.7087,38.7173,38.6916,38.6916,42400.0
2012-08-22 13:50:00,45.19,45.19,45.17,45.17,35800.0,38.6916,38.6916,38.6745,38.6745,35800.0
2012-08-22 13:55:00,45.17,45.2,45.16,45.2,51900.0,38.6745,38.7002,38.6659,38.7002,51900.0
2012-08-22 14:00:00,45.2,45.33,45.2,45.31,143800.0,38.7002,38.8115,38.7002,38.7944,143800.0
2012-08-22 14:05:00,45.31,45.33,45.23,45.26,52800.0,38.7944,38.8115,38.7259,38.7516,52800.0
2012-08-22 14:10:00,45.26,45.29,45.21,45.21,43500.0,38.7516,38.7772,38.7087,38.7087,43500.0
2012-08-22 14:15:00,45.21,45.23,45.16,45.2,56100.0,38.7087,38.7259,38.6659,38.7002,56100.0
2012-08-22 14:20:00,45.2,45.2,45.15,45.16,58000.0,38.7002,38.7002,38.6574,38.6659,58000.0
2012-08-22 14:25:00,45.16,45.22,45.15,45.22,64800.0,38.6659,38.7173,38.6574,38.7173,64800.0
2012-08-22 14:30:00,45.22,45.27,45.2,45.26,105400.0,38.7173,38.7601,38.7002,38.7516,105400.0
2012-08-22 14:35:00,45.26,45.29,45.23,45.28,75700.0,38.7516,38.7772,38.7259,38.7687,75700.0
2012-08-22 14:40:00,45.27,45.32,45.27,45.31,31300.0,38.7601,38.8029,38.7601,38.7944,31300.0
2012-08-22 14:45:00,45.31,45.36,45.31,45.32,119100.0,38.7944,38.8372,38.7944,38.8029,119100.0
2012-08-22 14:50:00,45.33,45.35,45.29,45.31,44700.0,38.8115,38.8286,38.7772,38.7944,44700.0
2012-08-22 14:55:00,45.32,45.35,45.32,45.35,20500.0,38.8029,38.8286,38.8029,38.8286,20500.0
2012-08-22 15:00:00,45.35,45.35,45.32,45.34,61900.0,38.8286,38.8286,38.8029,38.8201,61900.0
2012-08-22 15:05:00,45.35,45.37,45.33,45.37,73300.0,38.8286,38.8457,38.8115,38.8457,73300.0
2012-08-22 15:10:00,45.38,45.39,45.33,45.33,148700.0,38.8543,38.8629,38.8115,38.8115,148700.0
2012-08-22 15:15:00,45.33,45.35,45.29,45.29,65700.0,38.8115,38.8286,38.7772,38.7772,65700.0
2012-08-22 15:20:00,45.28,45.31,45.28,45.29,46300.0,38.7687,38.7944,38.7687,38.7772,46300.0
2012-08-22 15:25:00,45.29,45.32,45.28,45.3,87100.0,38.7772,38.8029,38.7687,38.7858,87100.0
2012-08-22 15:30:00,45.3,45.33,45.29,45.3,72100.0,38.7858,38.8115,38.7772,38.7858,72100.0
2012-08-22 15:35:00,45.29,45.31,45.27,45.3,65400.0,38.7772,38.7944,38.7601,38.7858,65400.0
2012-08-22 15:40:00,45.3,45.33,45.29,45.3,40200.0,38.7858,38.8115,38.7772,38.7858,40200.0
2012-08-22 15:45:00,45.29,45.31,45.27,45.31,59800.0,38.7772,38.7944,38.7601,38.7944,59800.0
2012-08-22 15:50:00,45.3,45.33,45.29,45.3,138000.0,38.7858,38.8115,38.7772,38.7858,138000.0
2012-08-22 15:55:00,45.3,45.3,45.28,45.28,211200.0,38.7858,38.7858,38.7687,38.7687,211200.0
2012-08-23 09:30:00,45.16,45.21,45.12,45.14,21200.0,38.6659,38.7087,38.6317,38.6488,21200.0
2012-08-23 09:35:00,45.13,45.15,45.09,45.15,24100.0,38.6403,38.6574,38.606,38.6574,24100.0
2012-08-23 09:40:00,45.16,45.2,45.15,45.19,66000.0,38.6659,38.7002,38.6574,38.6916,66000.0
2012-08-23 09:45:00,45.19,45.19,45.11,45.11,49900.0,38.6916,38.6916,38.6231,38.6231,49900.0
2012-08-23 09:50:00,45.11,45.14,45.1,45.12,43000.0,38.6231,38.6488,38.6146,38.6317,43000.0
2012-08-23 09:55:00,45.12,45.14,45.05,45.08,90000.0,38.6317,38.6488,38.5718,38.5974,90000.0
2012-08-23 10:00:00,45.07,45.12,45.07,45.09,136700.0,38.5889,38.6317,38.5889,38.606,136700.0
2012-08-23 10:05:00,45.09,45.11,45.05,45.08,51800.0,38.606,38.6231,38.5718,38.5974,51800.0
2012-08-23 10:10:00,45.08,45.08,45.0,45.02,172800.0,38.5974,38.5974,38.5289,38.5461,172800.0
2012-08-23 10:15:00,45.02,45.06,45.01,45.04,30700.0,38.5461,38.5803,38.5375,38.5632,30700.0
2012-08-23 10:20:00,45.03,45.1,45.03,45.09,26100.0,38.5546,38.6146,38.5546,38.606,26100.0
2012-08-23 10:25:00,45.09,45.12,45.08,45.11,32400.0,38.606,38.6317,38.5974,38.6231,32400.0
2012-08-23 10:30:00,45.1,45.17,45.09,45.13,104700.0,38.6146,38.6745,38.606,38.6403,104700.0
2012-08-23 10:35:00,45.14,45.16,45.12,45.13,27500.0,38.6488,38.6659,38.6317,38.6403,27500.0
2012-08-23 10:40:00,45.13,45.14,45.1,45.12,30400.0,38.6403,38.6488,38.6146,38.6317,30400.0
2012-08-23 10:45:00,45.12,45.18,45.12,45.14,61300.0,38.6317,38.6831,38.6317,38.6488,61300.0
2012-08-23 10:50:00,45.14,45.16,45.12,45.13,28700.0,38.6488,38.6659,38.6317,38.6403,28700.0
2012-08-23 10:55:00,45.13,45.13,45.09,45.13,28000.0,38.6403,38.6403,38.606,38.6403,28000.0
2012-08-23 11:00:00,45.13,45.14,45.05,45.06,41300.0,38.6403,38.6488,38.5718,38.5803,41300.0
2012-08-23 11:05:00,45.07,45.11,45.07,45.11,24200.0,38.5889,38.6231,38.5889,38.6231,24200.0
2012-08-23 11:10:00,45.11,45.17,45.09,45.16,26700.0,38.6231,38.6745,38.606,38.6659,26700.0
2012-08-23 11:15:00,45.16,45.18,45.13,45.15,28300.0,38.6659,38.6831,38.6403,38.6574,28300.0
2012-08-23 11:20:00,45.14,45.14,45.09,45.13,28700.0,38.6488,38.6488,38.606,38.6403,28700.0
2012-08-23 11:25:00,45.13,45.19,45.13,45.18,20900.0,38.6403,38.6916,38.6403,38.6831,20900.0
2012-08-23 11:30:00,45.18,45.19,45.16,45.16,37400.0,38.6831,38.6916,38.6659,38.6659,37400.0
2012-08-23 11:35:00,45.17,45.18,45.13,45.13,39800.0,38.6745,38.6831,38.6403,38.6403,39800.0
2012-08-23 11:40:00,45.12,45.15,45.11,45.15,77900.0,38.6317,38.6574,38.6231,38.6574,77900.0
2012-08-23 11:45:00,45.14,45.15,45.11,45.13,20700.0,38.6488,38.6574,38.6231,38.6403,20700.0
2012-08-23 11:50:00,45.12,45.12,45.09,45.1,39700.0,38.6317,38.6317,38.606,38.6146,39700.0
2012-08-23 11:55:00,45.11,45.14,45.1,45.12,19000.0,38.6231,38.6488,38.6146,38.6317,19000.0
2012-08-23 12:00:00,45.12,45.13,45.07,45.07,53800.0,38.6317,38.6403,38.5889,38.5889,53800.0
2012-08-23 12:05:00,45.07,45.09,45.05,45.08,25200.0,38.5889,38.606,38.5718,38.5974,25200.0
2012-08-23 12:10:00,45.08,45.09,45.03,45.04,36300.0,38.5974,38.606,38.5546,38.5632,36300.0
2012-08-23 12:15:00,45.04,45.06,45.02,45.05,29400.0,38.5632,38.5803,38.5461,38.5718,29400.0
2012-08-23 12:20:00,45.06,45.08,45.02,45.07,37500.0,38.5803,38.5974,38.5461,38.5889,37500.0
2012-08-23 12:25:00,45.08,45.08,45.05,45.06,14300.0,38.5974,38.5974,38.5718,38.5803,14300.0
2012-08-23 12:30:00,45.05,45.08,45.05,45.06,19300.0,38.5718,38.5974,38.5718,38.5803,19300.0
2012-08-23 12:35:00,45.06,45.06,45.04,45.05,35900.0,38.5803,38.5803,38.5632,38.5718,35900.0
2012-08-23 12:40:00,45.05,45.11,45.05,45.1,39700.0,38.5718,38.6231,38.5718,38.6146,39700.0
2012-08-23 12:45:00,45.1,45.11,45.05,45.08,23400.0,38.6146,38.6231,38.5718,38.5974,23400.0
2012-08-23 12:50:00,45.08,45.09,45.05,45.05,65000.0,38.5974,38.606,38.5718,38.5718,65000.0
2012-08-23 12:55:00,45.04,45.05,45.02,45.03,34400.0,38.5632,38.5718,38.5461,38.5546,34400.0
2012-08-23 13:00:00,45.03,45.04,45.0,45.02,85900.0,38.5546,38.5632,38.5289,38.5461,85900.0
2012-08-23 13:05:00,45.02,45.02,45.01,45.01,8500.0,38.5461,38.5461,38.5375,38.5375,8500.0
2012-08-23 13:10:00,45.01,45.02,44.95,44.95,56300.0,38.5375,38.5461,38.4861,38.4861,56300.0
2012-08-23 13:15:00,44.95,44.98,44.94,44.97,29600.0,38.4861,38.5118,38.4776,38.5033,29600.0
2012-08-23 13:20:00,44.97,44.99,44.94,44.94,26700.0,38.5033,38.5204,38.4776,38.4776,26700.0
2012-08-23 13:25:00,44.93,44.95,44.91,44.94,43600.0,38.469,38.4861,38.4519,38.4776,43600.0
2012-08-23 13:30:00,44.93,44.95,44.92,44.95,30900.0,38.469,38.4861,38.4605,38.4861,30900.0
2012-08-23 13:35:00,44.96,44.97,44.92,44.92,45200.0,38.4947,38.5033,38.4605,38.4605,45200.0
2012-08-23 13:40:00,44.91,44.96,44.91,44.94,55100.0,38.4519,38.4947,38.4519,38.4776,55100.0
2012-08-23 13:45:00,44.94,44.95,44.94,44.95,12700.0,38.4776,38.4861,38.4776,38.4861,12700.0
2012-08-23 13:50:00,44.95,44.99,44.94,44.98,18100.0,38.4861,38.5204,38.4776,38.5118,18100.0
2012-08-23 13:55:00,44.98,44.98,44.95,44.97,18800.0,38.5118,38.5118,38.4861,38.5033,18800.0
2012-08-23 14:00:00,44.97,44.98,44.94,44.94,32600.0,38.5033,38.5118,38.4776,38.4776,32600.0
2012-08-23 14:05:00,44.95,44.98,44.94,44.98,16000.0,38.4861,38.5118,38.4776,38.5118,16000.0
2012-08-23 14:10:00,44.98,44.99,44.96,44.97,10200.0,38.5118,38.5204,38.4947,38.5033,10200.0
2012-08-23 14:15:00,44.96,44.99,44.95,44.96,15300.0,38.4947,38.5204,38.4861,38.4947,15300.0
2012-08-23 14:20:00,44.96,44.98,44.94,44.98,22600.0,38.4947,38.5118,38.4776,38.5118,22600.0
2012-08-23 14:25:00,44.97,45.0,44.97,44.98,19700.0,38.5033,38.5289,38.5033,38.5118,19700.0
2012-08-23 14:30:00,44.97,44.98,44.97,44.97,8600.0,38.5033,38.5118,38.5033,38.5033,8600.0
2012-08-23 14:35:00,44.98,45.0,44.97,44.98,106100.0,38.5118,38.5289,38.5033,38.5118,106100.0
2012-08-23 14:40:00,44.98,45.0,44.97,45.0,37600.0,38.5118,38.5289,38.5033,38.5289,37600.0
2012-08-23 14:45:00,45.01,45.04,45.0,45.02,47700.0,38.5375,38.5632,38.5289,38.5461,47700.0
2012-08-23 14:50:00,45.02,45.02,45.0,45.01,20500.0,38.5461,38.5461,38.5289,38.5375,20500.0
2012-08-23 14:55:00,45.01,45.02,44.98,44.99,18500.0,38.5375,38.5461,38.5118,38.5204,18500.0
2012-08-23 15:00:00,44.99,45.0,44.98,44.98,13900.0,38.5204,38.5289,38.5118,38.5118,13900.0
2012-08-23 15:05:00,44.99,45.05,44.99,45.05,31300.0,38.5204,38.5718,38.5204,38.5718,31300.0
2012-08-23 15:10:00,45.05,45.06,45.03,45.03,16200.0,38.5718,38.5803,38.5546,38.5546,16200.0
2012-08-23 15:15:00,45.03,45.05,45.02,45.03,20400.0,38.5546,38.5718,38.5461,38.5546,20400.0
2012-08-23 15:20:00,45.02,45.03,44.96,44.97,59400.0,38.5461,38.5546,38.4947,38.5033,59400.0
2012-08-23 15:25:00,44.98,45.01,44.97,45.0,48300.0,38.5118,38.5375,38.5033,38.5289,48300.0
2012-08-23 15:30:00,44.99,45.0,44.98,44.99,20500.0,38.5204,38.5289,38.5118,38.5204,20500.0
2012-08-23 15:35:00,44.99,45.04,44.98,45.01,63600.0,38.5204,38.5632,38.5118,38.5375,63600.0
2012-08-23 15:40:00,45.0,45.02,45.0,45.0,47700.0,38.5289,38.5461,38.5289,38.5289,47700.0
2012-08-23 15:45:00,45.0,45.02,44.98,44.99,73200.0,38.5289,38.5461,38.5118,38.5204,73200.0
2012-08-23 15:50:00,44.99,45.01,44.96,44.99,88000.0,38.5204,38.5375,38.4947,38.5204,88000.0
2012-08-23 15:55:00,44.99,45.01,44.97,45.01,281600.0,38.5204,38.5375,38.5033,38.5375,281600.0
2012-08-24 09:30:00,44.92,45.03,44.9,44.97,56600.0,38.4605,38.5546,38.4433,38.5033,56600.0
2012-08-24 09:35:00,44.96,44.99,44.94,44.94,28300.0,38.4947,38.5204,38.4776,38.4776,28300.0
2012-08-24 09:40:00,44.93,44.93,44.89,44.89,25600.0,38.469,38.469,38.4348,38.4348,25600.0
2012-08-24 09:45:00,44.9,44.95,44.9,44.95,32100.0,38.4433,38.4861,38.4433,38.4861,32100.0
2012-08-24 09:50:00,44.94,44.96,44.94,44.95,20500.0,38.4776,38.4947,38.4776,38.4861,20500.0
2012-08-24 09:55:00,44.96,44.97,44.93,44.93,19100.0,38.4947,38.5033,38.469,38.469,19100.0
2012-08-24 10:00:00,44.93,44.98,44.93,44.95,49800.0,38.469,38.5118,38.469,38.4861,49800.0
2012-08-24 10:05:00,44.94,44.99,44.93,44.97,20300.0,38.4776,38.5204,38.469,38.5033,20300.0
2012-08-24 10:10:00,44.96,45.01,44.96,44.99,66900.0,38.4947,38.5375,38.4947,38.5204,66900.0
2012-08-24 10:15:00,44.98,45.01,44.98,45.01,10600.0,38.5118,38.5375,38.5118,38.5375,10600.0
2012-08-24 10:20:00,45.01,45.03,45.0,45.01,12100.0,38.5375,38.5546,38.5289,38.5375,12100.0
2012-08-24 10:25:00,45.01,45.01,44.97,44.97,8000.0,38.5375,38.5375,38.5033,38.5033,8000.0
2012-08-24 10:30:00,44.98,45.03,44.98,45.03,21400.0,38.5118,38.5546,38.5118,38.5546,21400.0
2012-08-24 10:35:00,45.03,45.09,45.01,45.09,31800.0,38.5546,38.606,38.5375,38.606,31800.0
2012-08-24 10:40:00,45.1,45.12,45.09,45.11,10500.0,38.6146,38.6317,38.606,38.6231,10500.0
2012-08-24 10:45:00,45.11,45.16,45.1,45.1,22200.0,38.6231,38.6659,38.6146,38.6146,22200.0
2012-08-24 10:50:00,45.1,45.15,45.1,45.14,54400.0,38.6146,38.6574,38.6146,38.6488,54400.0
2012-08-24 10:55:00,45.13,45.16,45.13,45.15,15600.0,38.6403,38.6659,38.6403,38.6574,15600.0
2012-08-24 11:00:00,45.15,45.2,45.15,45.2,43400.0,38.6574,38.7002,38.6574,38.7002,43400.0
2012-08-24 11:05:00,45.2,45.2,45.17,45.18,17000.0,38.7002,38.7002,38.6745,38.6831,17000.0
2012-08-24 11:10:00,45.18,45.18,45.16,45.17,16100.0,38.6831,38.6831,38.6659,38.6745,16100.0
2012-08-24 11:15:00,45.17,45.33,45.17,45.3,51600.0,38.6745,38.8115,38.6745,38.7858,51600.0
2012-08-24 11:20:00,45.31,45.34,45.28,45.29,20300.0,38.7944,38.8201,38.7687,38.7772,20300.0
2012-08-24 11:25:00,45.29,45.3,45.28,45.28,26300.0,38.7772,38.7858,38.7687,38.7687,26300.0
2012-08-24 11:30:00,45.29,45.31,45.29,45.29,23700.0,38.7772,38.7944,38.7772,38.7772,23700.0
2012-08-24 11:35:00,45.29,45.3,45.28,45.29,64300.0,38.7772,38.7858,38.7687,38.7772,64300.0
2012-08-24 11:40:00,45.28,45.28,45.25,45.25,8000.0,38.7687,38.7687,38.743,38.743,8000.0
2012-08-24 11:45:00,45.25,45.28,45.24,45.27,11100.0,38.743,38.7687,38.7344,38.7601,11100.0
2012-08-24 11:50:00,45.27,45.3,45.27,45.27,23700.0,38.7601,38.7858,38.7601,38.7601,23700.0
2012-08-24 11:55:00,45.28,45.3,45.28,45.3,21000.0,38.7687,38.7858,38.7687,38.7858,21000.0
2012-08-24 12:00:00,45.29,45.31,45.28,45.29,27300.0,38.7772,38.7944,38.7687,38.7772,27300.0
2012-08-24 12:05:00,45.3,45.32,45.29,45.29,18700.0,38.7858,38.8029,38.7772,38.7772,18700.0
2012-08-24 12:10:00,45.29,45.3,45.27,45.28,24400.0,38.7772,38.7858,38.7601,38.7687,24400.0
2012-08-24 12:15:00,45.28,45.29,45.27,45.28,13200.0,38.7687,38.7772,38.7601,38.7687,13200.0
2012-08-24 12:20:00,45.28,45.31,45.28,45.3,10700.0,38.7687,38.7944,38.7687,38.7858,10700.0
2012-08-24 12:25:00,45.31,45.33,45.3,45.32,99300.0,38.7944,38.8115,38.7858,38.8029,99300.0
2012-08-24 12:30:00,45.33,45.33,45.32,45.32,40700.0,38.8115,38.8115,38.8029,38.8029,40700.0
2012-08-24 12:35:00,45.32,45.34,45.31,45.32,5900.0,38.8029,38.8201,38.7944,38.8029,5900.0
2012-08-24 12:40:00,45.32,45.33,45.31,45.31,17400.0,38.8029,38.8115,38.7944,38.7944,17400.0
2012-08-24 12:45:00,45.32,45.34,45.31,45.34,22000.0,38.8029,38.8201,38.7944,38.8201,22000.0
2012-08-24 12:50:00,45.34,45.35,45.33,45.33,8400.0,38.8201,38.8286,38.8115,38.8115,8400.0
2012-08-24 12:55:00,45.34,45.34,45.32,45.33,8700.0,38.8201,38.8201,38.8029,38.8115,8700.0
2012-08-24 13:00:00,45.33,45.33,45.31,45.32,13500.0,38.8115,38.8115,38.7944,38.8029,13500.0
2012-08-24 13:05:00,45.32,45.34,45.3,45.34,51000.0,38.8029,38.8201,38.7858,38.8201,51000.0
2012-08-24 13:10:00,45.34,45.34,45.32,45.33,19200.0,38.8201,38.8201,38.8029,38.8115,19200.0
2012-08-24 13:15:00,45.32,45.34,45.32,45.33,8200.0,38.8029,38.8201,38.8029,38.8115,8200.0
2012-08-24 13:20:00,45.34,45.34,45.33,45.33,10600.0,38.8201,38.8201,38.8115,38.8115,10600.0
2012-08-24 13:25:00,45.34,45.34,45.32,45.33,15900.0,38.8201,38.8201,38.8029,38.8115,15900.0
2012-08-24 13:30:00,45.33,45.35,45.32,45.34,28900.0,38.8115,38.8286,38.8029,38.8201,28900.0
2012-08-24 13:35:00,45.34,45.34,45.33,45.33,5800.0,38.8201,38.8201,38.8115,38.8115,5800.0
2012-08-24 13:40:00,45.33,45.36,45.31,45.36,31000.0,38.8115,38.8372,38.7944,38.8372,31000.0
2012-08-24 13:45:00,45.37,45.4,45.37,45.39,43100.0,38.8457,38.8714,38.8457,38.8629,43100.0
2012-08-24 13:50:00,45.39,45.41,45.39,45.4,13400.0,38.8629,38.88,38.8629,38.8714,13400.0
2012-08-24 13:55:00,45.4,45.4,45.36,45.38,54100.0,38.8714,38.8714,38.8372,38.8543,54100.0
2012-08-24 14:00:00,45.38,45.38,45.36,45.37,16000.0,38.8543,38.8543,38.8372,38.8457,16000.0
2012-08-24 14:05:00,45.37,45.37,45.34,45.34,37300.0,38.8457,38.8457,38.8201,38.8201,37300.0
2012-08-24 14:10:00,45.34,45.35,45.34,45.34,25100.0,38.8201,38.8286,38.8201,38.8201,25100.0
2012-08-24 14:15:00,45.34,45.35,45.34,45.34,7300.0,38.8201,38.8286,38.8201,38.8201,7300.0
2012-08-24 14:20:00,45.35,45.37,45.33,45.35,146000.0,38.8286,38.8457,38.8115,38.8286,146000.0
2012-08-24 14:25:00,45.35,45.35,45.34,45.34,26000.0,38.8286,38.8286,38.8201,38.8201,26000.0
2012-08-24 14:30:00,45.34,45.35,45.34,45.34,26000.0,38.8201,38.8286,38.8201,38.8201,26000.0
2012-08-24 14:35:00,45.35,45.35,45.3,45.3,29000.0,38.8286,38.8286,38.7858,38.7858,29000.0
2012-08-24 14:40:00,45.31,45.33,45.3,45.33,11100.0,38.7944,38.8115,38.7858,38.8115,11100.0
2012-08-24 14:45:00,45.33,45.33,45.31,45.31,20800.0,38.8115,38.8115,38.7944,38.7944,20800.0
2012-08-24 14:50:00,45.31,45.32,45.3,45.31,31900.0,38.7944,38.8029,38.7858,38.7944,31900.0
2012-08-24 14:55:00,45.31,45.32,45.3,45.32,9300.0,38.7944,38.8029,38.7858,38.8029,9300.0
2012-08-24 15:00:00,45.32,45.33,45.3,45.31,32400.0,38.8029,38.8115,38.7858,38.7944,32400.0
2012-08-24 15:05:00,45.31,45.31,45.28,45.3,16000.0,38.7944,38.7944,38.7687,38.7858,16000.0
2012-08-24 15:10:00,45.3,45.34,45.29,45.34,29600.0,38.7858,38.8201,38.7772,38.8201,29600.0
2012-08-24 15:15:00,45.34,45.36,45.32,45.36,26400.0,38.8201,38.8372,38.8029,38.8372,26400.0
2012-08-24 15:20:00,45.36,45.36,45.33,45.35,36700.0,38.8372,38.8372,38.8115,38.8286,36700.0
2012-08-24 15:25:00,45.34,45.36,45.34,45.35,50700.0,38.8201,38.8372,38.8201,38.8286,50700.0
2012-08-24 15:30:00,45.35,45.37,45.34,45.34,60000.0,38.8286,38.8457,38.8201,38.8201,60000.0
2012-08-24 15:35:00,45.34,45.36,45.32,45.36,52600.0,38.8201,38.8372,38.8029,38.8372,52600.0
2012-08-24 15:40:00,45.36,45.39,45.34,45.38,113300.0,38.8372,38.8629,38.8201,38.8543,113300.0
2012-08-24 15:45:00,45.37,45.42,45.37,45.38,130600.0,38.8457,38.8885,38.8457,38.8543,130600.0
2012-08-24 15:50:00,45.37,45.38,45.31,45.32,120500.0,38.8457,38.8543,38.7944,38.8029,120500.0
2012-08-24 15:55:00,45.32,45.36,45.3,45.35,314800.0,38.8029,38.8372,38.7858,38.8286,314800.0
2012-08-27 09:30:00,45.5,45.51,45.44,45.46,262500.0,38.957,38.9656,38.9057,38.9228,262500.0
2012-08-27 09:35:00,45.46,45.47,45.38,45.4,22800.0,38.9228,38.9314,38.8543,38.8714,22800.0
2012-08-27 09:40:00,45.4,45.41,45.32,45.33,20400.0,38.8714,38.88,38.8029,38.8115,20400.0
2012-08-27 09:45:00,45.32,45.34,45.3,45.32,60300.0,38.8029,38.8201,38.7858,38.8029,60300.0
2012-08-27 09:50:00,45.32,45.32,45.27,45.31,17300.0,38.8029,38.8029,38.7601,38.7944,17300.0
2012-08-27 09:55:00,45.3,45.31,45.25,45.26,17300.0,38.7858,38.7944,38.743,38.7516,17300.0
2012-08-27 10:00:00,45.24,45.3,45.24,45.27,15400.0,38.7344,38.7858,38.7344,38.7601,15400.0
2012-08-27 10:05:00,45.29,45.29,45.23,45.26,17100.0,38.7772,38.7772,38.7259,38.7516,17100.0
2012-08-27 10:10:00,45.28,45.28,45.24,45.24,13200.0,38.7687,38.7687,38.7344,38.7344,13200.0
2012-08-27 10:15:00,45.25,45.29,45.25,45.29,32800.0,38.743,38.7772,38.743,38.7772,32800.0
2012-08-27 10:20:00,45.27,45.27,45.24,45.27,6300.0,38.7601,38.7601,38.7344,38.7601,6300.0
2012-08-27 10:25:00,45.27,45.27,45.19,45.25,90600.0,38.7601,38.7601,38.6916,38.743,90600.0
2012-08-27 10:30:00,45.26,45.26,45.23,45.26,21300.0,38.7516,38.7516,38.7259,38.7516,21300.0
2012-08-27 10:35:00,45.26,45.3,45.24,45.28,13000.0,38.7516,38.7858,38.7344,38.7687,13000.0
2012-08-27 10:40:00,45.28,45.29,45.26,45.28,11500.0,38.7687,38.7772,38.7516,38.7687,11500.0
2012-08-27 10:45:00,45.29,45.29,45.27,45.27,10800.0,38.7772,38.7772,38.7601,38.7601,10800.0
2012-08-27 10:50:00,45.27,45.3,45.26,45.26,10500.0,38.7601,38.7858,38.7516,38.7516,10500.0
2012-08-27 10:55:00,45.25,45.28,45.23,45.28,42000.0,38.743,38.7687,38.7259,38.7687,42000.0
2012-08-27 11:00:00,45.26,45.28,45.26,45.28,19600.0,38.7516,38.7687,38.7516,38.7687,19600.0
2012-08-27 11:05:00,45.28,45.35,45.28,45.35,69100.0,38.7687,38.8286,38.7687,38.8286,69100.0
2012-08-27 11:10:00,45.35,45.36,45.34,45.35,28700.0,38.8286,38.8372,38.8201,38.8286,28700.0
2012-08-27 11:15:00,45.36,45.43,45.35,45.41,56200.0,38.8372,38.8971,38.8286,38.88,56200.0
2012-08-27 11:20:00,45.41,45.41,45.39,45.39,34900.0,38.88,38.88,38.8629,38.8629,34900.0
2012-08-27 11:25:00,45.4,45.42,45.4,45.42,18500.0,38.8714,38.8885,38.8714,38.8885,18500.0
2012-08-27 11:30:00,45.42,45.42,45.39,45.4,40300.0,38.8885,38.8885,38.8629,38.8714,40300.0
2012-08-27 11:35:00,45.39,45.4,45.38,45.38,27700.0,38.8629,38.8714,38.8543,38.8543,27700.0
2012-08-27 11:40:00,45.39,45.4,45.38,45.39,8300.0,38.8629,38.8714,38.8543,38.8629,8300.0
2012-08-27 11:45:00,45.39,45.41,45.39,45.41,23700.0,38.8629,38.88,38.8629,38.88,23700.0
2012-08-27 11:50:00,45.41,45.41,45.38,45.4,133900.0,38.88,38.88,38.8543,38.8714,133900.0
2012-08-27 11:55:00,45.39,45.4,45.37,45.38,13700.0,38.8629,38.8714,38.8457,38.8543,13700.0
2012-08-27 12:00:00,45.38,45.42,45.37,45.39,22900.0,38.8543,38.8885,38.8457,38.8629,22900.0
2012-08-27 12:05:00,45.39,45.4,45.39,45.4,1900.0,38.8629,38.8714,38.8629,38.8714,1900.0
2012-08-27 12:10:00,45.4,45.42,45.4,45.42,19900.0,38.8714,38.8885,38.8714,38.8885,19900.0
2012-08-27 12:15:00,45.41,45.41,45.38,45.38,7100.0,38.88,38.88,38.8543,38.8543,7100.0
2012-08-27 12:20:00,45.39,45.39,45.37,45.37,65900.0,38.8629,38.8629,38.8457,38.8457,65900.0
2012-08-27 12:25:00,45.37,45.38,45.35,45.37,42900.0,38.8457,38.8543,38.8286,38.8457,42900.0
2012-08-27 12:30:00,45.37,45.37,45.35,45.37,12100.0,38.8457,38.8457,38.8286,38.8457,12100.0
2012-08-27 12:35:00,45.37,45.38,45.36,45.38,17800.0,38.8457,38.8543,38.8372,38.8543,17800.0
2012-08-27 12:40:00,45.37,45.4,45.37,45.39,21100.0,38.8457,38.8714,38.8457,38.8629,21100.0
2012-08-27 12:45:00,45.38,45.39,45.37,45.39,4000.0,38.8543,38.8629,38.8457,38.8629,4000.0
2012-08-27 12:50:00,45.39,45.39,45.36,45.36,3200.0,38.8629,38.8629,38.8372,38.8372,3200.0
2012-08-27 12:55:00,45.37,45.39,45.37,45.38,11400.0,38.8457,38.8629,38.8457,38.8543,11400.0
2012-08-27 13:00:00,45.38,45.39,45.37,45.39,1800.0,38.8543,38.8629,38.8457,38.8629,1800.0
2012-08-27 13:05:00,45.38,45.38,45.38,45.38,3400.0,38.8543,38.8543,38.8543,38.8543,3400.0
2012-08-27 13:10:00,45.38,45.41,45.38,45.4,26200.0,38.8543,38.88,38.8543,38.8714,26200.0
2012-08-27 13:15:00,45.4,45.41,45.4,45.41,1700.0,38.8714,38.88,38.8714,38.88,1700.0
2012-08-27 13:20:00,45.41,45.43,45.41,45.42,7400.0,38.88,38.8971,38.88,38.8885,7400.0
2012-08-27 13:25:00,45.42,45.43,45.4,45.43,18700.0,38.8885,38.8971,38.8714,38.8971,18700.0
2012-08-27 13:30:00,45.42,45.42,45.41,45.41,11600.0,38.8885,38.8885,38.88,38.88,11600.0
2012-08-27 13:35:00,45.41,45.41,45.39,45.4,13400.0,38.88,38.88,38.8629,38.8714,13400.0
2012-08-27 13:40:00,45.39,45.39,45.35,45.36,19100.0,38.8629,38.8629,38.8286,38.8372,19100.0
2012-08-27 13:45:00,45.37,45.38,45.36,45.36,6800.0,38.8457,38.8543,38.8372,38.8372,6800.0
2012-08-27 13:50:00,45.37,45.39,45.35,45.38,142900.0,38.8457,38.8629,38.8286,38.8543,142900.0
2012-08-27 13:55:00,45.37,45.38,45.37,45.37,4100.0,38.8457,38.8543,38.8457,38.8457,4100.0
2012-08-27 14:00:00,45.37,45.4,45.36,45.39,7800.0,38.8457,38.8714,38.8372,38.8629,7800.0
2012-08-27 14:05:00,45.39,45.41,45.39,45.4,11600.0,38.8629,38.88,38.8629,38.8714,11600.0
2012-08-27 14:10:00,45.39,45.41,45.39,45.39,14700.0,38.8629,38.88,38.8629,38.8629,14700.0
2012-08-27 14:15:00,45.39,45.39,45.36,45.38,16400.0,38.8629,38.8629,38.8372,38.8543,16400.0
2012-08-27 14:20:00,45.39,45.41,45.39,45.39,12300.0,38.8629,38.88,38.8629,38.8629,12300.0
2012-08-27 14:25:00,45.4,45.41,45.4,45.4,6600.0,38.8714,38.88,38.8714,38.8714,6600.0
2012-08-27 14:30:00,45.41,45.44,45.41,45.44,32400.0,38.88,38.9057,38.88,38.9057,32400.0
2012-08-27 14:35:00,45.43,45.44,45.41,45.43,11300.0,38.8971,38.9057,38.88,38.8971,11300.0
2012-08-27 14:40:00,45.42,45.43,45.41,45.43,42000.0,38.8885,38.8971,38.88,38.8971,42000.0
2012-08-27 14:45:00,45.42,45.42,45.4,45.4,10600.0,38.8885,38.8885,38.8714,38.8714,10600.0
2012-08-27 14:50:00,45.4,45.41,45.39,45.41,2800.0,38.8714,38.88,38.8629,38.88,2800.0
2012-08-27 14:55:00,45.41,45.42,45.39,45.4,27300.0,38.88,38.8885,38.8629,38.8714,27300.0
2012-08-27 15:00:00,45.4,45.4,45.38,45.39,9900.0,38.8714,38.8714,38.8543,38.8629,9900.0
2012-08-27 15:05:00,45.39,45.4,45.35,45.36,35800.0,38.8629,38.8714,38.8286,38.8372,35800.0
2012-08-27 15:10:00,45.37,45.37,45.34,45.34,13200.0,38.8457,38.8457,38.8201,38.8201,13200.0
2012-08-27 15:15:00,45.35,45.35,45.33,45.34,6100.0,38.8286,38.8286,38.8115,38.8201,6100.0
2012-08-27 15:20:00,45.34,45.34,45.3,45.34,79700.0,38.8201,38.8201,38.7858,38.8201,79700.0
2012-08-27 15:25:00,45.34,45.35,45.32,45.34,59900.0,38.8201,38.8286,38.8029,38.8201,59900.0
2012-08-27 15:30:00,45.33,45.35,45.32,45.32,49200.0,38.8115,38.8286,38.8029,38.8029,49200.0
2012-08-27 15:35:00,45.32,45.36,45.31,45.32,82800.0,38.8029,38.8372,38.7944,38.8029,82800.0
2012-08-27 15:40:00,45.31,45.33,45.3,45.31,104300.0,38.7944,38.8115,38.7858,38.7944,104300.0
2012-08-27 15:45:00,45.31,45.32,45.29,45.29,62200.0,38.7944,38.8029,38.7772,38.7772,62200.0
2012-08-27 15:50:00,45.29,45.3,45.25,45.26,73900.0,38.7772,38.7858,38.743,38.7516,73900.0
2012-08-27 15:55:00,45.26,45.29,45.24,45.29,267900.0,38.7516,38.7772,38.7344,38.7772,267900.0
2012-08-28 09:30:00,45.26,45.32,45.23,45.31,30200.0,38.7516,38.8029,38.7259,38.7944,30200.0
2012-08-28 09:35:00,45.3,45.39,45.29,45.38,21900.0,38.7858,38.8629,38.7772,38.8543,21900.0
2012-08-28 09:40:00,45.38,45.4,45.37,45.39,19500.0,38.8543,38.8714,38.8457,38.8629,19500.0
2012-08-28 09:45:00,45.39,45.45,45.39,45.42,20700.0,38.8629,38.9142,38.8629,38.8885,20700.0
2012-08-28 09:50:00,45.42,45.43,45.31,45.32,43400.0,38.8885,38.8971,38.7944,38.8029,43400.0
2012-08-28 09:55:00,45.32,45.33,45.25,45.26,33900.0,38.8029,38.8115,38.743,38.7516,33900.0
2012-08-28 10:00:00,45.26,45.26,45.19,45.23,118900.0,38.7516,38.7516,38.6916,38.7259,118900.0
2012-08-28 10:05:00,45.23,45.29,45.21,45.28,78800.0,38.7259,38.7772,38.7087,38.7687,78800.0
2012-08-28 10:10:00,45.29,45.34,45.28,45.31,51400.0,38.7772,38.8201,38.7687,38.7944,51400.0
2012-08-28 10:15:00,45.32,45.32,45.29,45.3,25800.0,38.8029,38.8029,38.7772,38.7858,25800.0
2012-08-28 10:20:00,45.31,45.44,45.31,45.41,37600.0,38.7944,38.9057,38.7944,38.88,37600.0
2012-08-28 10:25:00,45.42,45.42,45.38,45.41,26800.0,38.8885,38.8885,38.8543,38.88,26800.0
2012-08-28 10:30:00,45.41,45.46,45.4,45.4,86800.0,38.88,38.9228,38.8714,38.8714,86800.0
2012-08-28 10:35:00,45.41,45.43,45.4,45.43,17900.0,38.88,38.8971,38.8714,38.8971,17900.0
2012-08-28 10:40:00,45.44,45.44,45.41,45.42,22600.0,38.9057,38.9057,38.88,38.8885,22600.0
2012-08-28 10:45:00,45.41,45.43,45.41,45.42,9000.0,38.88,38.8971,38.88,38.8885,9000.0
2012-08-28 10:50:00,45.42,45.46,45.42,45.44,35500.0,38.8885,38.9228,38.8885,38.9057,35500.0
2012-08-28 10:55:00,45.44,45.45,45.37,45.38,36200.0,38.9057,38.9142,38.8457,38.8543,36200.0
2012-08-28 11:00:00,45.37,45.39,45.36,45.38,16400.0,38.8457,38.8629,38.8372,38.8543,16400.0
2012-08-28 11:05:00,45.39,45.4,45.36,45.4,16800.0,38.8629,38.8714,38.8372,38.8714,16800.0
2012-08-28 11:10:00,45.41,45.41,45.34,45.37,30200.0,38.88,38.88,38.8201,38.8457,30200.0
2012-08-28 11:15:00,45.36,45.38,45.33,45.38,12200.0,38.8372,38.8543,38.8115,38.8543,12200.0
2012-08-28 11:20:00,45.37,45.37,45.36,45.36,13100.0,38.8457,38.8457,38.8372,38.8372,13100.0
2012-08-28 11:25:00,45.36,45.41,45.36,45.41,182500.0,38.8372,38.88,38.8372,38.88,182500.0
2012-08-28 11:30:00,45.4,45.4,45.37,45.39,197700.0,38.8714,38.8714,38.8457,38.8629,197700.0
2012-08-28 11:35:00,45.39,45.41,45.39,45.41,61600.0,38.8629,38.88,38.8629,38.88,61600.0
2012-08-28 11:40:00,45.41,45.41,45.37,45.38,29800.0,38.88,38.88,38.8457,38.8543,29800.0
2012-08-28 11:45:00,45.39,45.44,45.39,45.44,41800.0,38.8629,38.9057,38.8629,38.9057,41800.0
2012-08-28 11:50:00,45.43,45.43,45.4,45.41,35300.0,38.8971,38.8971,38.8714,38.88,35300.0
2012-08-28 11:55:00,45.41,45.44,45.41,45.44,47100.0,38.88,38.9057,38.88,38.9057,47100.0
2012-08-28 12:00:00,45.45,45.48,45.45,45.47,24400.0,38.9142,38.9399,38.9142,38.9314,24400.0
2012-08-28 12:05:00,45.46,45.49,45.46,45.48,20500.0,38.9228,38.9485,38.9228,38.9399,20500.0
2012-08-28 12:10:00,45.46,45.48,45.46,45.46,13600.0,38.9228,38.9399,38.9228,38.9228,13600.0
2012-08-28 12:15:00,45.47,45.48,45.45,45.46,21600.0,38.9314,38.9399,38.9142,38.9228,21600.0
2012-08-28 12:20:00,45.47,45.49,45.47,45.47,9900.0,38.9314,38.9485,38.9314,38.9314,9900.0
2012-08-28 12:25:00,45.48,45.49,45.47,45.47,26400.0,38.9399,38.9485,38.9314,38.9314,26400.0
2012-08-28 12:30:00,45.47,45.48,45.44,45.46,25600.0,38.9314,38.9399,38.9057,38.9228,25600.0
2012-08-28 12:35:00,45.46,45.47,45.46,45.47,19000.0,38.9228,38.9314,38.9228,38.9314,19000.0
2012-08-28 12:40:00,45.47,45.47,45.46,45.47,9100.0,38.9314,38.9314,38.9228,38.9314,9100.0
2012-08-28 12:45:00,45.47,45.5,45.46,45.47,47400.0,38.9314,38.957,38.9228,38.9314,47400.0
2012-08-28 12:50:00,45.47,45.5,45.47,45.48,30500.0,38.9314,38.957,38.9314,38.9399,30500.0
2012-08-28 12:55:00,45.49,45.51,45.48,45.51,63500.0,38.9485,38.9656,38.9399,38.9656,63500.0
2012-08-28 13:00:00,45.51,45.52,45.44,45.44,55500.0,38.9656,38.9742,38.9057,38.9057,55500.0
2012-08-28 13:05:00,45.44,45.47,45.43,45.47,51700.0,38.9057,38.9314,38.8971,38.9314,51700.0
2012-08-28 13:10:00,45.47,45.47,45.45,45.45,9400.0,38.9314,38.9314,38.9142,38.9142,9400.0
2012-08-28 13:15:00,45.45,45.47,45.44,45.45,27800.0,38.9142,38.9314,38.9057,38.9142,27800.0
2012-08-28 13:20:00,45.45,45.47,45.43,45.47,20600.0,38.9142,38.9314,38.8971,38.9314,20600.0
2012-08-28 13:25:00,45.47,45.47,45.45,45.46,10800.0,38.9314,38.9314,38.9142,38.9228,10800.0
2012-08-28 13:30:00,45.46,45.48,45.45,45.48,37800.0,38.9228,38.9399,38.9142,38.9399,37800.0
2012-08-28 13:35:00,45.48,45.49,45.46,45.48,28400.0,38.9399,38.9485,38.9228,38.9399,28400.0
2012-08-28 13:40:00,45.48,45.48,45.45,45.46,20000.0,38.9399,38.9399,38.9142,38.9228,20000.0
2012-08-28 13:45:00,45.46,45.46,45.45,45.45,20600.0,38.9228,38.9228,38.9142,38.9142,20600.0
2012-08-28 13:50:00,45.46,45.46,45.41,45.42,67900.0,38.9228,38.9228,38.88,38.8885,67900.0
2012-08-28 13:55:00,45.43,45.45,45.43,45.44,40500.0,38.8971,38.9142,38.8971,38.9057,40500.0
2012-08-28 14:00:00,45.44,45.47,45.43,45.45,28200.0,38.9057,38.9314,38.8971,38.9142,28200.0
2012-08-28 14:05:00,45.46,45.47,45.45,45.46,8300.0,38.9228,38.9314,38.9142,38.9228,8300.0
2012-08-28 14:10:00,45.45,45.46,45.43,45.46,25600.0,38.9142,38.9228,38.8971,38.9228,25600.0
2012-08-28 14:15:00,45.45,45.46,45.44,45.46,29000.0,38.9142,38.9228,38.9057,38.9228,29000.0
2012-08-28 14:20:00,45.47,45.48,45.46,45.47,61000.0,38.9314,38.9399,38.9228,38.9314,61000.0
2012-08-28 14:25:00,45.47,45.49,45.45,45.48,75100.0,38.9314,38.9485,38.9142,38.9399,75100.0
2012-08-28 14:30:00,45.49,45.49,45.47,45.47,21800.0,38.9485,38.9485,38.9314,38.9314,21800.0
2012-08-28 14:35:00,45.47,45.49,45.46,45.47,15100.0,38.9314,38.9485,38.9228,38.9314,15100.0
2012-08-28 14:40:00,45.47,45.48,45.47,45.48,2700.0,38.9314,38.9399,38.9314,38.9399,2700.0
2012-08-28 14:45:00,45.48,45.48,45.45,45.46,23200.0,38.9399,38.9399,38.9142,38.9228,23200.0
2012-08-28 14:50:00,45.46,45.46,45.41,45.43,42800.0,38.9228,38.9228,38.88,38.8971,42800.0
2012-08-28 14:55:00,45.43,45.45,45.42,45.44,42800.0,38.8971,38.9142,38.8885,38.9057,42800.0
2012-08-28 15:00:00,45.44,45.47,45.44,45.47,6700.0,38.9057,38.9314,38.9057,38.9314,6700.0
2012-08-28 15:05:00,45.46,45.46,45.45,45.46,39100.0,38.9228,38.9228,38.9142,38.9228,39100.0
2012-08-28 15:10:00,45.47,45.47,45.44,45.45,25000.0,38.9314,38.9314,38.9057,38.9142,25000.0
2012-08-28 15:15:00,45.46,45.5,45.43,45.45,92900.0,38.9228,38.957,38.8971,38.9142,92900.0
2012-08-28 15:20:00,45.45,45.45,45.41,45.43,50900.0,38.9142,38.9142,38.88,38.8971,50900.0
2012-08-28 15:25:00,45.43,45.43,45.4,45.42,45700.0,38.8971,38.8971,38.8714,38.8885,45700.0
2012-08-28 15:30:00,45.42,45.43,45.39,45.41,45500.0,38.8885,38.8971,38.8629,38.88,45500.0
2012-08-28 15:35:00,45.41,45.43,45.4,45.43,35100.0,38.88,38.8971,38.8714,38.8971,35100.0
2012-08-28 15:40:00,45.43,45.43,45.41,45.42,48800.0,38.8971,38.8971,38.88,38.8885,48800.0
2012-08-28 15:45:00,45.42,45.44,45.41,45.42,58400.0,38.8885,38.9057,38.88,38.8885,58400.0
2012-08-28 15:50:00,45.41,45.42,45.39,45.4,139300.0,38.88,38.8885,38.8629,38.8714,139300.0
2012-08-28 15:55:00,45.4,45.4,45.36,45.39,370400.0,38.8714,38.8714,38.8372,38.8629,370400.0
2012-08-29 09:30:00,45.43,45.47,45.4,45.46,37600.0,38.8971,38.9314,38.8714,38.9228,37600.0
2012-08-29 09:35:00,45.45,45.52,45.45,45.49,80000.0,38.9142,38.9742,38.9142,38.9485,80000.0
2012-08-29 09:40:00,45.49,45.49,45.46,45.47,54900.0,38.9485,38.9485,38.9228,38.9314,54900.0
2012-08-29 09:45:00,45.46,45.47,45.45,45.45,89200.0,38.9228,38.9314,38.9142,38.9142,89200.0
2012-08-29 09:50:00,45.46,45.49,45.42,45.42,88900.0,38.9228,38.9485,38.8885,38.8885,88900.0
2012-08-29 09:55:00,45.42,45.44,45.38,45.39,112700.0,38.8885,38.9057,38.8543,38.8629,112700.0
2012-08-29 10:00:00,45.39,45.43,45.38,45.42,166900.0,38.8629,38.8971,38.8543,38.8885,166900.0
2012-08-29 10:05:00,45.44,45.45,45.42,45.43,15400.0,38.9057,38.9142,38.8885,38.8971,15400.0
2012-08-29 10:10:00,45.43,45.47,45.43,45.47,25500.0,38.8971,38.9314,38.8971,38.9314,25500.0
2012-08-29 10:15:00,45.48,45.49,45.46,45.46,12700.0,38.9399,38.9485,38.9228,38.9228,12700.0
2012-08-29 10:20:00,45.47,45.48,45.46,45.46,2800.0,38.9314,38.9399,38.9228,38.9228,2800.0
2012-08-29 10:25:00,45.45,45.48,45.45,45.48,3300.0,38.9142,38.9399,38.9142,38.9399,3300.0
2012-08-29 10:30:00,45.48,45.49,45.46,45.47,24000.0,38.9399,38.9485,38.9228,38.9314,24000.0
2012-08-29 10:35:00,45.47,45.49,45.46,45.46,32200.0,38.9314,38.9485,38.9228,38.9228,32200.0
2012-08-29 10:40:00,45.45,45.47,45.44,45.45,10400.0,38.9142,38.9314,38.9057,38.9142,10400.0
2012-08-29 10:45:00,45.45,45.47,45.42,45.42,10000.0,38.9142,38.9314,38.8885,38.8885,10000.0
2012-08-29 10:50:00,45.43,45.43,45.39,45.4,33700.0,38.8971,38.8971,38.8629,38.8714,33700.0
2012-08-29 10:55:00,45.4,45.4,45.37,45.39,11700.0,38.8714,38.8714,38.8457,38.8629,11700.0
2012-08-29 11:00:00,45.4,45.41,45.38,45.39,11500.0,38.8714,38.88,38.8543,38.8629,11500.0
2012-08-29 11:05:00,45.38,45.4,45.38,45.39,8200.0,38.8543,38.8714,38.8543,38.8629,8200.0
2012-08-29 11:10:00,45.39,45.41,45.39,45.4,8300.0,38.8629,38.88,38.8629,38.8714,8300.0
2012-08-29 11:15:00,45.39,45.43,45.39,45.43,9200.0,38.8629,38.8971,38.8629,38.8971,9200.0
2012-08-29 11:20:00,45.43,45.43,45.41,45.41,6700.0,38.8971,38.8971,38.88,38.88,6700.0
2012-08-29 11:25:00,45.41,45.43,45.4,45.41,309700.0,38.88,38.8971,38.8714,38.88,309700.0
2012-08-29 11:30:00,45.41,45.43,45.41,45.43,364400.0,38.88,38.8971,38.88,38.8971,364400.0
2012-08-29 11:35:00,45.43,45.45,45.42,45.44,236100.0,38.8971,38.9142,38.8885,38.9057,236100.0
2012-08-29 11:40:00,45.44,45.47,45.44,45.45,83600.0,38.9057,38.9314,38.9057,38.9142,83600.0
2012-08-29 11:45:00,45.46,45.48,45.44,45.45,263000.0,38.9228,38.9399,38.9057,38.9142,263000.0
2012-08-29 11:50:00,45.45,45.47,45.44,45.47,140400.0,38.9142,38.9314,38.9057,38.9314,140400.0
2012-08-29 11:55:00,45.46,45.47,45.45,45.46,13900.0,38.9228,38.9314,38.9142,38.9228,13900.0
2012-08-29 12:00:00,45.46,45.48,45.46,45.48,11600.0,38.9228,38.9399,38.9228,38.9399,11600.0
2012-08-29 12:05:00,45.48,45.48,45.45,45.47,84900.0,38.9399,38.9399,38.9142,38.9314,84900.0
2012-08-29 12:10:00,45.47,45.48,45.47,45.47,21400.0,38.9314,38.9399,38.9314,38.9314,21400.0
2012-08-29 12:15:00,45.47,45.48,45.46,45.48,3100.0,38.9314,38.9399,38.9228,38.9399,3100.0
2012-08-29 12:20:00,45.48,45.5,45.48,45.49,3500.0,38.9399,38.957,38.9399,38.9485,3500.0
2012-08-29 12:25:00,45.5,45.51,45.49,45.51,5600.0,38.957,38.9656,38.9485,38.9656,5600.0
2012-08-29 12:30:00,45.51,45.52,45.5,45.5,7500.0,38.9656,38.9742,38.957,38.957,7500.0
2012-08-29 12:35:00,45.51,45.55,45.51,45.55,10500.0,38.9656,38.9999,38.9656,38.9999,10500.0
2012-08-29 12:40:00,45.55,45.56,45.54,45.56,11200.0,38.9999,39.0084,38.9913,39.0084,11200.0
2012-08-29 12:45:00,45.56,45.57,45.55,45.56,7500.0,39.0084,39.017,38.9999,39.0084,7500.0
2012-08-29 12:50:00,45.56,45.57,45.55,45.55,3100.0,39.0084,39.017,38.9999,38.9999,3100.0
2012-08-29 12:55:00,45.55,45.56,45.55,45.55,50700.0,38.9999,39.0084,38.9999,38.9999,50700.0
2012-08-29 13:00:00,45.55,45.57,45.55,45.57,5400.0,38.9999,39.017,38.9999,39.017,5400.0
2012-08-29 13:05:00,45.57,45.57,45.56,45.56,9000.0,39.017,39.017,39.0084,39.0084,9000.0
2012-08-29 13:10:00,45.57,45.62,45.57,45.61,20700.0,39.017,39.0598,39.017,39.0512,20700.0
2012-08-29 13:15:00,45.61,45.61,45.59,45.6,8200.0,39.0512,39.0512,39.0341,39.0427,8200.0
2012-08-29 13:20:00,45.59,45.62,45.58,45.62,79200.0,39.0341,39.0598,39.0255,39.0598,79200.0
2012-08-29 13:25:00,45.63,45.63,45.61,45.61,12200.0,39.0684,39.0684,39.0512,39.0512,12200.0
2012-08-29 13:30:00,45.62,45.62,45.61,45.61,5200.0,39.0598,39.0598,39.0512,39.0512,5200.0
2012-08-29 13:35:00,45.62,45.63,45.6,45.63,30100.0,39.0598,39.0684,39.0427,39.0684,30100.0
2012-08-29 13:40:00,45.63,45.68,45.63,45.68,29900.0,39.0684,39.1112,39.0684,39.1112,29900.0
2012-08-29 13:45:00,45.68,45.69,45.67,45.68,8900.0,39.1112,39.1197,39.1026,39.1112,8900.0
2012-08-29 13:50:00,45.68,45.69,45.65,45.65,31200.0,39.1112,39.1197,39.0855,39.0855,31200.0
2012-08-29 13:55:00,45.64,45.66,45.63,45.66,62800.0,39.0769,39.094,39.0684,39.094,62800.0
2012-08-29 14:00:00,45.66,45.66,45.62,45.64,24200.0,39.094,39.094,39.0598,39.0769,24200.0
2012-08-29 14:05:00,45.63,45.64,45.62,45.63,13100.0,39.0684,39.0769,39.0598,39.0684,13100.0
2012-08-29 14:10:00,45.64,45.66,45.63,45.65,24700.0,39.0769,39.094,39.0684,39.0855,24700.0
2012-08-29 14:15:00,45.65,45.66,45.64,45.64,20600.0,39.0855,39.094,39.0769,39.0769,20600.0
2012-08-29 14:20:00,45.64,45.66,45.64,45.65,23900.0,39.0769,39.094,39.0769,39.0855,23900.0
2012-08-29 14:25:00,45.65,45.66,45.64,45.66,34300.0,39.0855,39.094,39.0769,39.094,34300.0
2012-08-29 14:30:00,45.66,45.66,45.63,45.64,38900.0,39.094,39.094,39.0684,39.0769,38900.0
2012-08-29 14:35:00,45.64,45.65,45.64,45.64,19900.0,39.0769,39.0855,39.0769,39.0769,19900.0
2012-08-29 14:40:00,45.65,45.66,45.64,45.64,75600.0,39.0855,39.094,39.0769,39.0769,75600.0
2012-08-29 14:45:00,45.64,45.66,45.62,45.62,48300.0,39.0769,39.094,39.0598,39.0598,48300.0
2012-08-29 14:50:00,45.62,45.63,45.6,45.62,30200.0,39.0598,39.0684,39.0427,39.0598,30200.0
2012-08-29 14:55:00,45.61,45.63,45.61,45.62,29700.0,39.0512,39.0684,39.0512,39.0598,29700.0
2012-08-29 15:00:00,45.61,45.62,45.6,45.6,7400.0,39.0512,39.0598,39.0427,39.0427,7400.0
2012-08-29 15:05:00,45.6,45.62,45.59,45.62,11700.0,39.0427,39.0598,39.0341,39.0598,11700.0
2012-08-29 15:10:00,45.62,45.64,45.61,45.63,12200.0,39.0598,39.0769,39.0512,39.0684,12200.0
2012-08-29 15:15:00,45.63,45.64,45.62,45.63,26700.0,39.0684,39.0769,39.0598,39.0684,26700.0
2012-08-29 15:20:00,45.63,45.66,45.63,45.64,34300.0,39.0684,39.094,39.0684,39.0769,34300.0
2012-08-29 15:25:00,45.64,45.66,45.63,45.66,32900.0,39.0769,39.094,39.0684,39.094,32900.0
2012-08-29 15:30:00,45.65,45.66,45.64,45.65,33800.0,39.0855,39.094,39.0769,39.0855,33800.0
2012-08-29 15:35:00,45.64,45.65,45.63,45.63,16800.0,39.0769,39.0855,39.0684,39.0684,16800.0
2012-08-29 15:40:00,45.62,45.66,45.62,45.66,35400.0,39.0598,39.094,39.0598,39.094,35400.0
2012-08-29 15:45:00,45.65,45.65,45.59,45.6,37000.0,39.0855,39.0855,39.0341,39.0427,37000.0
2012-08-29 15:50:00,45.59,45.62,45.59,45.62,39100.0,39.0341,39.0598,39.0341,39.0598,39100.0
2012-08-29 15:55:00,45.61,45.63,45.59,45.61,214100.0,39.0512,39.0684,39.0341,39.0512,214100.0
2012-08-30 09:30:00,45.42,45.48,45.39,45.47,52800.0,38.8885,38.9399,38.8629,38.9314,52800.0
2012-08-30 09:35:00,45.46,45.56,45.45,45.56,36800.0,38.9228,39.0084,38.9142,39.0084,36800.0
2012-08-30 09:40:00,45.56,45.57,45.54,45.56,27800.0,39.0084,39.017,38.9913,39.0084,27800.0
2012-08-30 09:45:00,45.56,45.62,45.56,45.57,31000.0,39.0084,39.0598,39.0084,39.017,31000.0
2012-08-30 09:50:00,45.58,45.59,45.53,45.54,180000.0,39.0255,39.0341,38.9827,38.9913,180000.0
2012-08-30 09:55:00,45.54,45.54,45.48,45.48,22500.0,38.9913,38.9913,38.9399,38.9399,22500.0
2012-08-30 10:00:00,45.48,45.5,45.45,45.5,63300.0,38.9399,38.957,38.9142,38.957,63300.0
2012-08-30 10:05:00,45.5,45.51,45.46,45.49,30700.0,38.957,38.9656,38.9228,38.9485,30700.0
2012-08-30 10:10:00,45.5,45.52,45.46,45.51,39800.0,38.957,38.9742,38.9228,38.9656,39800.0
2012-08-30 10:15:00,45.51,45.51,45.48,45.48,14400.0,38.9656,38.9656,38.9399,38.9399,14400.0
2012-08-30 10:20:00,45.47,45.47,45.4,45.4,54400.0,38.9314,38.9314,38.8714,38.8714,54400.0
2012-08-30 10:25:00,45.41,45.41,45.36,45.38,35500.0,38.88,38.88,38.8372,38.8543,35500.0
2012-08-30 10:30:00,45.37,45.39,45.35,45.38,39800.0,38.8457,38.8629,38.8286,38.8543,39800.0
2012-08-30 10:35:00,45.39,45.39,45.37,45.38,89800.0,38.8629,38.8629,38.8457,38.8543,89800.0
2012-08-30 10:40:00,45.38,45.38,45.35,45.36,46900.0,38.8543,38.8543,38.8286,38.8372,46900.0
2012-08-30 10:45:00,45.36,45.38,45.35,45.38,16700.0,38.8372,38.8543,38.8286,38.8543,16700.0
2012-08-30 10:50:00,45.37,45.38,45.31,45.31,49600.0,38.8457,38.8543,38.7944,38.7944,49600.0
2012-08-30 10:55:00,45.3,45.36,45.3,45.36,81500.0,38.7858,38.8372,38.7858,38.8372,81500.0
2012-08-30 11:00:00,45.36,45.37,45.34,45.37,33600.0,38.8372,38.8457,38.8201,38.8457,33600.0
2012-08-30 11:05:00,45.37,45.37,45.34,45.37,75900.0,38.8457,38.8457,38.8201,38.8457,75900.0
2012-08-30 11:10:00,45.37,45.38,45.36,45.38,17400.0,38.8457,38.8543,38.8372,38.8543,17400.0
2012-08-30 11:15:00,45.37,45.42,45.37,45.42,13100.0,38.8457,38.8885,38.8457,38.8885,13100.0
2012-08-30 11:20:00,45.41,45.43,45.4,45.41,27200.0,38.88,38.8971,38.8714,38.88,27200.0
2012-08-30 11:25:00,45.41,45.43,45.41,45.43,28700.0,38.88,38.8971,38.88,38.8971,28700.0
2012-08-30 11:30:00,45.44,45.44,45.41,45.41,32800.0,38.9057,38.9057,38.88,38.88,32800.0
2012-08-30 11:35:00,45.41,45.44,45.4,45.43,17500.0,38.88,38.9057,38.8714,38.8971,17500.0
2012-08-30 11:40:00,45.42,45.44,45.41,45.42,19300.0,38.8885,38.9057,38.88,38.8885,19300.0
2012-08-30 11:45:00,45.42,45.43,45.41,45.43,18300.0,38.8885,38.8971,38.88,38.8971,18300.0
2012-08-30 11:50:00,45.43,45.44,45.41,45.44,20300.0,38.8971,38.9057,38.88,38.9057,20300.0
2012-08-30 11:55:00,45.44,45.45,45.41,45.41,11500.0,38.9057,38.9142,38.88,38.88,11500.0
2012-08-30 12:00:00,45.42,45.42,45.39,45.41,25500.0,38.8885,38.8885,38.8629,38.88,25500.0
2012-08-30 12:05:00,45.42,45.42,45.4,45.4,5300.0,38.8885,38.8885,38.8714,38.8714,5300.0
2012-08-30 12:10:00,45.4,45.4,45.38,45.39,6100.0,38.8714,38.8714,38.8543,38.8629,6100.0
2012-08-30 12:15:00,45.39,45.39,45.37,45.38,22300.0,38.8629,38.8629,38.8457,38.8543,22300.0
2012-08-30 12:20:00,45.39,45.4,45.38,45.38,9000.0,38.8629,38.8714,38.8543,38.8543,9000.0
2012-08-30 12:25:00,45.38,45.39,45.35,45.36,57300.0,38.8543,38.8629,38.8286,38.8372,57300.0
2012-08-30 12:30:00,45.36,45.4,45.36,45.4,28800.0,38.8372,38.8714,38.8372,38.8714,28800.0
2012-08-30 12:35:00,45.4,45.4,45.39,45.39,21300.0,38.8714,38.8714,38.8629,38.8629,21300.0
2012-08-30 12:40:00,45.39,45.41,45.39,45.41,8100.0,38.8629,38.88,38.8629,38.88,8100.0
2012-08-30 12:45:00,45.41,45.42,45.4,45.41,5900.0,38.88,38.8885,38.8714,38.88,5900.0
2012-08-30 12:50:00,45.41,45.42,45.4,45.4,3700.0,38.88,38.8885,38.8714,38.8714,3700.0
2012-08-30 12:55:00,45.4,45.42,45.4,45.42,12300.0,38.8714,38.8885,38.8714,38.8885,12300.0
2012-08-30 13:00:00,45.42,45.42,45.4,45.41,9700.0,38.8885,38.8885,38.8714,38.88,9700.0
2012-08-30 13:05:00,45.41,45.42,45.4,45.4,7500.0,38.88,38.8885,38.8714,38.8714,7500.0
2012-08-30 13:10:00,45.4,45.41,45.38,45.4,17100.0,38.8714,38.88,38.8543,38.8714,17100.0
2012-08-30 13:15:00,45.4,45.4,45.38,45.38,58100.0,38.8714,38.8714,38.8543,38.8543,58100.0
2012-08-30 13:20:00,45.39,45.4,45.38,45.38,50600.0,38.8629,38.8714,38.8543,38.8543,50600.0
2012-08-30 13:25:00,45.38,45.4,45.36,45.39,94500.0,38.8543,38.8714,38.8372,38.8629,94500.0
2012-08-30 13:30:00,45.39,45.4,45.38,45.39,37800.0,38.8629,38.8714,38.8543,38.8629,37800.0
2012-08-30 13:35:00,45.39,45.39,45.37,45.38,64700.0,38.8629,38.8629,38.8457,38.8543,64700.0
2012-08-30 13:40:00,45.38,45.39,45.37,45.38,58400.0,38.8543,38.8629,38.8457,38.8543,58400.0
2012-08-30 13:45:00,45.39,45.4,45.37,45.4,66100.0,38.8629,38.8714,38.8457,38.8714,66100.0
2012-08-30 13:50:00,45.4,45.4,45.38,45.38,54700.0,38.8714,38.8714,38.8543,38.8543,54700.0
2012-08-30 13:55:00,45.39,45.4,45.37,45.4,62300.0,38.8629,38.8714,38.8457,38.8714,62300.0
2012-08-30 14:00:00,45.4,45.41,45.39,45.4,54000.0,38.8714,38.88,38.8629,38.8714,54000.0
2012-08-30 14:05:00,45.4,45.44,45.4,45.44,64200.0,38.8714,38.9057,38.8714,38.9057,64200.0
2012-08-30 14:10:00,45.44,45.45,45.42,45.42,53200.0,38.9057,38.9142,38.8885,38.8885,53200.0
2012-08-30 14:15:00,45.43,45.44,45.42,45.42,65300.0,38.8971,38.9057,38.8885,38.8885,65300.0
2012-08-30 14:20:00,45.42,45.44,45.42,45.44,43500.0,38.8885,38.9057,38.8885,38.9057,43500.0
2012-08-30 14:25:00,45.44,45.44,45.41,45.41,71200.0,38.9057,38.9057,38.88,38.88,71200.0
2012-08-30 14:30:00,45.41,45.44,45.41,45.42,63900.0,38.88,38.9057,38.88,38.8885,63900.0
2012-08-30 14:35:00,45.42,45.42,45.4,45.4,52300.0,38.8885,38.8885,38.8714,38.8714,52300.0
2012-08-30 14:40:00,45.41,45.42,45.4,45.4,47900.0,38.88,38.8885,38.8714,38.8714,47900.0
2012-08-30 14:45:00,45.4,45.42,45.39,45.42,96400.0,38.8714,38.8885,38.8629,38.8885,96400.0
2012-08-30 14:50:00,45.42,45.44,45.41,45.43,93100.0,38.8885,38.9057,38.88,38.8971,93100.0
2012-08-30 14:55:00,45.42,45.44,45.41,45.43,78300.0,38.8885,38.9057,38.88,38.8971,78300.0
2012-08-30 15:00:00,45.43,45.45,45.43,45.44,86200.0,38.8971,38.9142,38.8971,38.9057,86200.0
2012-08-30 15:05:00,45.45,45.46,45.44,45.45,47500.0,38.9142,38.9228,38.9057,38.9142,47500.0
2012-08-30 15:10:00,45.45,45.45,45.43,45.44,77900.0,38.9142,38.9142,38.8971,38.9057,77900.0
2012-08-30 15:15:00,45.44,45.45,45.43,45.43,43400.0,38.9057,38.9142,38.8971,38.8971,43400.0
2012-08-30 15:20:00,45.43,45.44,45.42,45.43,99800.0,38.8971,38.9057,38.8885,38.8971,99800.0
2012-08-30 15:25:00,45.43,45.46,45.42,45.44,146700.0,38.8971,38.9228,38.8885,38.9057,146700.0
2012-08-30 15:30:00,45.45,45.48,45.45,45.47,122400.0,38.9142,38.9399,38.9142,38.9314,122400.0
2012-08-30 15:35:00,45.46,45.47,45.44,45.45,60000.0,38.9228,38.9314,38.9057,38.9142,60000.0
2012-08-30 15:40:00,45.45,45.48,45.44,45.44,141100.0,38.9142,38.9399,38.9057,38.9057,141100.0
2012-08-30 15:45:00,45.44,45.44,45.39,45.4,142900.0,38.9057,38.9057,38.8629,38.8714,142900.0
2012-08-30 15:50:00,45.4,45.4,45.36,45.38,146300.0,38.8714,38.8714,38.8372,38.8543,146300.0
2012-08-30 15:55:00,45.38,45.38,45.36,45.37,272300.0,38.8543,38.8543,38.8372,38.8457,272300.0
2012-08-31 09:30:00,45.61,45.72,45.6,45.62,49500.0,39.0512,39.1454,39.0427,39.0598,49500.0
2012-08-31 09:35:00,45.63,45.68,45.63,45.64,22800.0,39.0684,39.1112,39.0684,39.0769,22800.0
2012-08-31 09:40:00,45.64,45.66,45.57,45.58,36200.0,39.0769,39.094,39.017,39.0255,36200.0
2012-08-31 09:45:00,45.58,45.6,45.54,45.55,48600.0,39.0255,39.0427,38.9913,38.9999,48600.0
2012-08-31 09:50:00,45.55,45.57,45.53,45.56,86200.0,38.9999,39.017,38.9827,39.0084,86200.0
2012-08-31 09:55:00,45.56,45.57,45.54,45.54,38900.0,39.0084,39.017,38.9913,38.9913,38900.0
2012-08-31 10:00:00,45.54,45.56,45.42,45.48,247300.0,38.9913,39.0084,38.8885,38.9399,247300.0
2012-08-31 10:05:00,45.49,45.49,45.3,45.31,148500.0,38.9485,38.9485,38.7858,38.7944,148500.0
2012-08-31 10:10:00,45.3,45.43,45.3,45.42,44100.0,38.7858,38.8971,38.7858,38.8885,44100.0
2012-08-31 10:15:00,45.42,45.54,45.39,45.53,90800.0,38.8885,38.9913,38.8629,38.9827,90800.0
2012-08-31 10:20:00,45.52,45.58,45.52,45.55,61100.0,38.9742,39.0255,38.9742,38.9999,61100.0
2012-08-31 10:25:00,45.56,45.6,45.51,45.53,40600.0,39.0084,39.0427,38.9656,38.9827,40600.0
2012-08-31 10:30:00,45.53,45.59,45.48,45.57,44300.0,38.9827,39.0341,38.9399,39.017,44300.0
2012-08-31 10:35:00,45.58,45.59,45.5,45.52,41200.0,39.0255,39.0341,38.957,38.9742,41200.0
2012-08-31 10:40:00,45.53,45.57,45.52,45.56,27700.0,38.9827,39.017,38.9742,39.0084,27700.0
2012-08-31 10:45:00,45.55,45.58,45.54,45.56,36300.0,38.9999,39.0255,38.9913,39.0084,36300.0
2012-08-31 10:50:00,45.57,45.58,45.54,45.58,17900.0,39.017,39.0255,38.9913,39.0255,17900.0
2012-08-31 10:55:00,45.59,45.67,45.59,45.66,98000.0,39.0341,39.1026,39.0341,39.094,98000.0
2012-08-31 11:00:00,45.66,45.73,45.66,45.73,96400.0,39.094,39.154,39.094,39.154,96400.0
2012-08-31 11:05:00,45.73,45.73,45.66,45.69,41500.0,39.154,39.154,39.094,39.1197,41500.0
2012-08-31 11:10:00,45.7,45.71,45.69,45.69,20300.0,39.1283,39.1368,39.1197,39.1197,20300.0
2012-08-31 11:15:00,45.69,45.73,45.69,45.71,18900.0,39.1197,39.154,39.1197,39.1368,18900.0
2012-08-31 11:20:00,45.71,45.75,45.71,45.74,46900.0,39.1368,39.1711,39.1368,39.1625,46900.0
2012-08-31 11:25:00,45.73,45.73,45.66,45.66,38300.0,39.154,39.154,39.094,39.094,38300.0
2012-08-31 11:30:00,45.66,45.68,45.63,45.65,22900.0,39.094,39.1112,39.0684,39.0855,22900.0
2012-08-31 11:35:00,45.65,45.65,45.62,45.64,22300.0,39.0855,39.0855,39.0598,39.0769,22300.0
2012-08-31 11:40:00,45.63,45.64,45.62,45.63,18800.0,39.0684,39.0769,39.0598,39.0684,18800.0
2012-08-31 11:45:00,45.63,45.63,45.61,45.62,21500.0,39.0684,39.0684,39.0512,39.0598,21500.0
2012-08-31 11:50:00,45.61,46.63,45.61,45.63,52200.0,39.0512,39.9246,39.0512,39.0684,52200.0
2012-08-31 11:55:00,45.63,45.64,45.61,45.61,11500.0,39.0684,39.0769,39.0512,39.0512,11500.0
2012-08-31 12:00:00,45.61,45.63,45.6,45.62,8800.0,39.0512,39.0684,39.0427,39.0598,8800.0
2012-08-31 12:05:00,45.62,45.63,45.53,45.53,34900.0,39.0598,39.0684,38.9827,38.9827,34900.0
2012-08-31 12:10:00,45.53,45.53,45.47,45.47,24800.0,38.9827,38.9827,38.9314,38.9314,24800.0
2012-08-31 12:15:00,45.47,45.49,45.47,45.49,8500.0,38.9314,38.9485,38.9314,38.9485,8500.0
2012-08-31 12:20:00,45.48,45.5,45.45,45.47,29200.0,38.9399,38.957,38.9142,38.9314,29200.0
2012-08-31 12:25:00,45.47,45.49,45.47,45.48,17100.0,38.9314,38.9485,38.9314,38.9399,17100.0
2012-08-31 12:30:00,45.47,45.52,45.44,45.52,21500.0,38.9314,38.9742,38.9057,38.9742,21500.0
2012-08-31 12:35:00,45.51,45.52,45.5,45.51,9000.0,38.9656,38.9742,38.957,38.9656,9000.0
2012-08-31 12:40:00,45.5,45.52,45.49,45.51,7600.0,38.957,38.9742,38.9485,38.9656,7600.0
2012-08-31 12:45:00,45.51,45.52,45.49,45.51,8100.0,38.9656,38.9742,38.9485,38.9656,8100.0
2012-08-31 12:50:00,45.51,45.54,45.5,45.53,9300.0,38.9656,38.9913,38.957,38.9827,9300.0
2012-08-31 12:55:00,45.53,45.56,45.53,45.54,11800.0,38.9827,39.0084,38.9827,38.9913,11800.0
2012-08-31 13:00:00,45.53,45.54,45.51,45.53,12300.0,38.9827,38.9913,38.9656,38.9827,12300.0
2012-08-31 13:05:00,45.54,45.55,45.52,45.52,22000.0,38.9913,38.9999,38.9742,38.9742,22000.0
2012-08-31 13:10:00,45.5,45.5,45.43,45.45,30500.0,38.957,38.957,38.8971,38.9142,30500.0
2012-08-31 13:15:00,45.45,45.48,45.44,45.44,16500.0,38.9142,38.9399,38.9057,38.9057,16500.0
2012-08-31 13:20:00,45.44,45.47,45.44,45.46,14400.0,38.9057,38.9314,38.9057,38.9228,14400.0
2012-08-31 13:25:00,45.46,45.48,45.45,45.45,22200.0,38.9228,38.9399,38.9142,38.9142,22200.0
2012-08-31 13:30:00,45.45,45.47,45.44,45.46,11000.0,38.9142,38.9314,38.9057,38.9228,11000.0
2012-08-31 13:35:00,45.46,45.46,45.43,45.45,23800.0,38.9228,38.9228,38.8971,38.9142,23800.0
2012-08-31 13:40:00,45.46,45.48,45.46,45.47,4200.0,38.9228,38.9399,38.9228,38.9314,4200.0
2012-08-31 13:45:00,45.46,45.49,45.46,45.48,4100.0,38.9228,38.9485,38.9228,38.9399,4100.0
2012-08-31 13:50:00,45.48,45.56,45.48,45.55,15600.0,38.9399,39.0084,38.9399,38.9999,15600.0
2012-08-31 13:55:00,45.55,45.55,45.52,45.52,6800.0,38.9999,38.9999,38.9742,38.9742,6800.0
2012-08-31 14:00:00,45.52,45.55,45.52,45.53,32400.0,38.9742,38.9999,38.9742,38.9827,32400.0
2012-08-31 14:05:00,45.52,45.55,45.52,45.55,11200.0,38.9742,38.9999,38.9742,38.9999,11200.0
2012-08-31 14:10:00,45.55,45.55,45.52,45.53,4900.0,38.9999,38.9999,38.9742,38.9827,4900.0
2012-08-31 14:15:00,45.52,45.6,45.52,45.6,24500.0,38.9742,39.0427,38.9742,39.0427,24500.0
2012-08-31 14:20:00,45.6,45.62,45.59,45.61,14500.0,39.0427,39.0598,39.0341,39.0512,14500.0
2012-08-31 14:25:00,45.61,45.62,45.6,45.61,16700.0,39.0512,39.0598,39.0427,39.0512,16700.0
2012-08-31 14:30:00,45.62,45.64,45.61,45.61,15500.0,39.0598,39.0769,39.0512,39.0512,15500.0
2012-08-31 14:35:00,45.61,45.61,45.6,45.61,14500.0,39.0512,39.0512,39.0427,39.0512,14500.0
2012-08-31 14:40:00,45.6,45.6,45.57,45.57,5300.0,39.0427,39.0427,39.017,39.017,5300.0
2012-08-31 14:45:00,45.57,45.6,45.57,45.59,16700.0,39.017,39.0427,39.017,39.0341,16700.0
2012-08-31 14:50:00,45.59,45.61,45.58,45.59,10600.0,39.0341,39.0512,39.0255,39.0341,10600.0
2012-08-31 14:55:00,45.59,45.6,45.58,45.58,6000.0,39.0341,39.0427,39.0255,39.0255,6000.0
2012-08-31 15:00:00,45.58,45.59,45.52,45.52,20000.0,39.0255,39.0341,38.9742,38.9742,20000.0
2012-08-31 15:05:00,45.52,45.52,45.5,45.5,11500.0,38.9742,38.9742,38.957,38.957,11500.0
2012-08-31 15:10:00,45.5,45.5,45.48,45.48,31600.0,38.957,38.957,38.9399,38.9399,31600.0
2012-08-31 15:15:00,45.48,45.52,45.46,45.5,40700.0,38.9399,38.9742,38.9228,38.957,40700.0
2012-08-31 15:20:00,45.51,45.53,45.5,45.52,18100.0,38.9656,38.9827,38.957,38.9742,18100.0
2012-08-31 15:25:00,45.52,45.52,45.5,45.5,35900.0,38.9742,38.9742,38.957,38.957,35900.0
2012-08-31 15:30:00,45.5,45.51,45.46,45.47,34000.0,38.957,38.9656,38.9228,38.9314,34000.0
2012-08-31 15:35:00,45.47,45.51,45.46,45.49,40800.0,38.9314,38.9656,38.9228,38.9485,40800.0
2012-08-31 15:40:00,45.5,45.51,45.45,45.46,48300.0,38.957,38.9656,38.9142,38.9228,48300.0
2012-08-31 15:45:00,45.47,45.49,45.46,45.49,46500.0,38.9314,38.9485,38.9228,38.9485,46500.0
2012-08-31 15:50:00,45.48,45.55,45.47,45.54,132900.0,38.9399,38.9999,38.9314,38.9913,132900.0
2012-08-31 15:55:00,45.54,45.58,45.5,45.51,670800.0,38.9913,39.0255,38.957,38.9656,670800.0
2012-09-04 09:30:00,45.47,45.55,45.46,45.51,71400.0,38.9314,38.9999,38.9228,38.9656,71400.0
2012-09-04 09:35:00,45.52,45.54,45.47,45.47,68400.0,38.9742,38.9913,38.9314,38.9314,68400.0
2012-09-04 09:40:00,45.46,45.49,45.43,45.43,94800.0,38.9228,38.9485,38.8971,38.8971,94800.0
2012-09-04 09:45:00,45.42,45.49,45.41,45.49,23100.0,38.8885,38.9485,38.88,38.9485,23100.0
2012-09-04 09:50:00,45.49,45.51,45.46,45.51,31000.0,38.9485,38.9656,38.9228,38.9656,31000.0
2012-09-04 09:55:00,45.51,45.53,45.48,45.48,34900.0,38.9656,38.9827,38.9399,38.9399,34900.0
2012-09-04 10:00:00,45.48,45.5,45.43,45.46,67900.0,38.9399,38.957,38.8971,38.9228,67900.0
2012-09-04 10:05:00,45.46,45.47,45.33,45.33,30400.0,38.9228,38.9314,38.8115,38.8115,30400.0
2012-09-04 10:10:00,45.34,45.34,45.29,45.29,30900.0,38.8201,38.8201,38.7772,38.7772,30900.0
2012-09-04 10:15:00,45.29,45.33,45.29,45.32,39700.0,38.7772,38.8115,38.7772,38.8029,39700.0
2012-09-04 10:20:00,45.31,45.32,45.28,45.3,40200.0,38.7944,38.8029,38.7687,38.7858,40200.0
2012-09-04 10:25:00,45.3,45.32,45.28,45.29,36400.0,38.7858,38.8029,38.7687,38.7772,36400.0
2012-09-04 10:30:00,45.28,45.28,45.23,45.25,20400.0,38.7687,38.7687,38.7259,38.743,20400.0
2012-09-04 10:35:00,45.24,45.3,45.22,45.29,35200.0,38.7344,38.7858,38.7173,38.7772,35200.0
2012-09-04 10:40:00,45.29,45.29,45.23,45.25,90600.0,38.7772,38.7772,38.7259,38.743,90600.0
2012-09-04 10:45:00,45.24,45.26,45.21,45.23,33700.0,38.7344,38.7516,38.7087,38.7259,33700.0
2012-09-04 10:50:00,45.23,45.28,45.23,45.27,20400.0,38.7259,38.7687,38.7259,38.7601,20400.0
2012-09-04 10:55:00,45.28,45.28,45.15,45.19,56400.0,38.7687,38.7687,38.6574,38.6916,56400.0
2012-09-04 11:00:00,45.18,45.2,45.16,45.19,98300.0,38.6831,38.7002,38.6659,38.6916,98300.0
2012-09-04 11:05:00,45.19,45.21,45.18,45.19,59600.0,38.6916,38.7087,38.6831,38.6916,59600.0
2012-09-04 11:10:00,45.19,45.21,45.17,45.2,28300.0,38.6916,38.7087,38.6745,38.7002,28300.0
2012-09-04 11:15:00,45.19,45.22,45.18,45.21,26100.0,38.6916,38.7173,38.6831,38.7087,26100.0
2012-09-04 11:20:00,45.21,45.23,45.18,45.22,60400.0,38.7087,38.7259,38.6831,38.7173,60400.0
2012-09-04 11:25:00,45.22,45.23,45.21,45.23,26300.0,38.7173,38.7259,38.7087,38.7259,26300.0
2012-09-04 11:30:00,45.24,45.25,45.22,45.22,36500.0,38.7344,38.743,38.7173,38.7173,36500.0
2012-09-04 11:35:00,45.21,45.23,45.2,45.23,31500.0,38.7087,38.7259,38.7002,38.7259,31500.0
2012-09-04 11:40:00,45.23,45.23,45.2,45.2,25900.0,38.7259,38.7259,38.7002,38.7002,25900.0
2012-09-04 11:45:00,45.21,45.22,45.19,45.22,25800.0,38.7087,38.7173,38.6916,38.7173,25800.0
2012-09-04 11:50:00,45.23,45.23,45.21,45.23,8900.0,38.7259,38.7259,38.7087,38.7259,8900.0
2012-09-04 11:55:00,45.24,45.28,45.24,45.26,11500.0,38.7344,38.7687,38.7344,38.7516,11500.0
2012-09-04 12:00:00,45.27,45.27,45.2,45.21,25900.0,38.7601,38.7601,38.7002,38.7087,25900.0
2012-09-04 12:05:00,45.2,45.22,45.2,45.2,9400.0,38.7002,38.7173,38.7002,38.7002,9400.0
2012-09-04 12:10:00,45.21,45.23,45.2,45.23,9200.0,38.7087,38.7259,38.7002,38.7259,9200.0
2012-09-04 12:15:00,45.22,45.24,45.21,45.22,29600.0,38.7173,38.7344,38.7087,38.7173,29600.0
2012-09-04 12:20:00,45.22,45.23,45.22,45.22,15900.0,38.7173,38.7259,38.7173,38.7173,15900.0
2012-09-04 12:25:00,45.21,45.21,45.2,45.21,5900.0,38.7087,38.7087,38.7002,38.7087,5900.0
2012-09-04 12:30:00,45.21,45.21,45.2,45.2,9700.0,38.7087,38.7087,38.7002,38.7002,9700.0
2012-09-04 12:35:00,45.2,45.22,45.19,45.22,9500.0,38.7002,38.7173,38.6916,38.7173,9500.0
2012-09-04 12:40:00,45.22,45.25,45.22,45.24,27700.0,38.7173,38.743,38.7173,38.7344,27700.0
2012-09-04 12:45:00,45.24,45.25,45.22,45.22,24800.0,38.7344,38.743,38.7173,38.7173,24800.0
2012-09-04 12:50:00,45.23,45.23,45.21,45.22,9200.0,38.7259,38.7259,38.7087,38.7173,9200.0
2012-09-04 12:55:00,45.23,45.27,45.22,45.26,218200.0,38.7259,38.7601,38.7173,38.7516,218200.0
2012-09-04 13:00:00,45.26,45.28,45.26,45.27,24500.0,38.7516,38.7687,38.7516,38.7601,24500.0
2012-09-04 13:05:00,45.27,45.28,45.26,45.27,18500.0,38.7601,38.7687,38.7516,38.7601,18500.0
2012-09-04 13:10:00,45.27,45.28,45.27,45.28,14600.0,38.7601,38.7687,38.7601,38.7687,14600.0
2012-09-04 13:15:00,45.29,45.31,45.28,45.3,19600.0,38.7772,38.7944,38.7687,38.7858,19600.0
2012-09-04 13:20:00,45.3,45.32,45.29,45.32,33400.0,38.7858,38.8029,38.7772,38.8029,33400.0
2012-09-04 13:25:00,45.32,45.33,45.31,45.33,46200.0,38.8029,38.8115,38.7944,38.8115,46200.0
2012-09-04 13:30:00,45.33,45.35,45.32,45.32,16000.0,38.8115,38.8286,38.8029,38.8029,16000.0
2012-09-04 13:35:00,45.32,45.33,45.32,45.32,7000.0,38.8029,38.8115,38.8029,38.8029,7000.0
2012-09-04 13:40:00,45.32,45.33,45.3,45.33,12100.0,38.8029,38.8115,38.7858,38.8115,12100.0
2012-09-04 13:45:00,45.33,45.33,45.3,45.31,13600.0,38.8115,38.8115,38.7858,38.7944,13600.0
2012-09-04 13:50:00,45.31,45.31,45.27,45.31,23700.0,38.7944,38.7944,38.7601,38.7944,23700.0
2012-09-04 13:55:00,45.31,45.31,45.29,45.3,26800.0,38.7944,38.7944,38.7772,38.7858,26800.0
2012-09-04 14:00:00,45.3,45.31,45.28,45.3,24100.0,38.7858,38.7944,38.7687,38.7858,24100.0
2012-09-04 14:05:00,45.3,45.37,45.3,45.36,39900.0,38.7858,38.8457,38.7858,38.8372,39900.0
2012-09-04 14:10:00,45.36,45.38,45.35,45.38,43100.0,38.8372,38.8543,38.8286,38.8543,43100.0
2012-09-04 14:15:00,45.38,45.43,45.37,45.43,78800.0,38.8543,38.8971,38.8457,38.8971,78800.0
2012-09-04 14:20:00,45.42,45.45,45.42,45.43,40500.0,38.8885,38.9142,38.8885,38.8971,40500.0
2012-09-04 14:25:00,45.44,45.47,45.43,45.46,50000.0,38.9057,38.9314,38.8971,38.9228,50000.0
2012-09-04 14:30:00,45.46,45.54,45.46,45.54,112600.0,38.9228,38.9913,38.9228,38.9913,112600.0
2012-09-04 14:35:00,45.53,45.64,45.53,45.61,134400.0,38.9827,39.0769,38.9827,39.0512,134400.0
2012-09-04 14:40:00,45.61,45.61,45.58,45.61,94000.0,39.0512,39.0512,39.0255,39.0512,94000.0
2012-09-04 14:45:00,45.61,45.61,45.58,45.59,55000.0,39.0512,39.0512,39.0255,39.0341,55000.0
2012-09-04 14:50:00,45.59,45.6,45.56,45.56,77100.0,39.0341,39.0427,39.0084,39.0084,77100.0
2012-09-04 14:55:00,45.56,45.58,45.54,45.54,165500.0,39.0084,39.0255,38.9913,38.9913,165500.0
2012-09-04 15:00:00,45.54,45.55,45.51,45.51,173000.0,38.9913,38.9999,38.9656,38.9656,173000.0
2012-09-04 15:05:00,45.52,45.56,45.52,45.56,79500.0,38.9742,39.0084,38.9742,39.0084,79500.0
2012-09-04 15:10:00,45.56,45.57,45.52,45.53,131800.0,39.0084,39.017,38.9742,38.9827,131800.0
2012-09-04 15:15:00,45.52,45.58,45.52,45.55,129500.0,38.9742,39.0255,38.9742,38.9999,129500.0
2012-09-04 15:20:00,45.56,45.56,45.54,45.55,104900.0,39.0084,39.0084,38.9913,38.9999,104900.0
2012-09-04 15:25:00,45.55,45.57,45.53,45.57,131300.0,38.9999,39.017,38.9827,39.017,131300.0
2012-09-04 15:30:00,45.57,45.58,45.52,45.52,97900.0,39.017,39.0255,38.9742,38.9742,97900.0
2012-09-04 15:35:00,45.53,45.54,45.47,45.48,199700.0,38.9827,38.9913,38.9314,38.9399,199700.0
2012-09-04 15:40:00,45.47,45.5,45.46,45.46,130400.0,38.9314,38.957,38.9228,38.9228,130400.0
2012-09-04 15:45:00,45.46,45.49,45.44,45.47,263400.0,38.9228,38.9485,38.9057,38.9314,263400.0
2012-09-04 15:50:00,45.47,45.48,45.45,45.46,275900.0,38.9314,38.9399,38.9142,38.9228,275900.0
2012-09-04 15:55:00,45.46,45.46,45.43,45.43,477200.0,38.9228,38.9228,38.8971,38.8971,477200.0
2012-09-05 09:30:00,45.53,45.55,45.44,45.53,91700.0,38.9827,38.9999,38.9057,38.9827,91700.0
2012-09-05 09:35:00,45.53,45.55,45.47,45.47,127100.0,38.9827,38.9999,38.9314,38.9314,127100.0
2012-09-05 09:40:00,45.46,45.46,45.38,45.4,66500.0,38.9228,38.9228,38.8543,38.8714,66500.0
2012-09-05 09:45:00,45.39,45.46,45.37,45.45,38800.0,38.8629,38.9228,38.8457,38.9142,38800.0
2012-09-05 09:50:00,45.44,45.46,45.41,45.42,36300.0,38.9057,38.9228,38.88,38.8885,36300.0
2012-09-05 09:55:00,45.43,45.48,45.43,45.46,31400.0,38.8971,38.9399,38.8971,38.9228,31400.0
2012-09-05 10:00:00,45.45,45.51,45.45,45.48,53100.0,38.9142,38.9656,38.9142,38.9399,53100.0
2012-09-05 10:05:00,45.48,45.52,45.46,45.51,79700.0,38.9399,38.9742,38.9228,38.9656,79700.0
2012-09-05 10:10:00,45.51,45.6,45.51,45.57,67200.0,38.9656,39.0427,38.9656,39.017,67200.0
2012-09-05 10:15:00,45.57,45.59,45.56,45.56,306000.0,39.017,39.0341,39.0084,39.0084,306000.0
2012-09-05 10:20:00,45.56,45.6,45.56,45.58,30900.0,39.0084,39.0427,39.0084,39.0255,30900.0
2012-09-05 10:25:00,45.59,45.65,45.59,45.65,22200.0,39.0341,39.0855,39.0341,39.0855,22200.0
2012-09-05 10:30:00,45.66,45.69,45.63,45.64,33400.0,39.094,39.1197,39.0684,39.0769,33400.0
2012-09-05 10:35:00,45.64,45.66,45.63,45.66,14500.0,39.0769,39.094,39.0684,39.094,14500.0
2012-09-05 10:40:00,45.67,45.67,45.64,45.65,30500.0,39.1026,39.1026,39.0769,39.0855,30500.0
2012-09-05 10:45:00,45.65,45.65,45.58,45.58,27600.0,39.0855,39.0855,39.0255,39.0255,27600.0
2012-09-05 10:50:00,45.58,45.58,45.55,45.55,10500.0,39.0255,39.0255,38.9999,38.9999,10500.0
2012-09-05 10:55:00,45.56,45.59,45.5,45.5,63200.0,39.0084,39.0341,38.957,38.957,63200.0
2012-09-05 11:00:00,45.5,45.51,45.46,45.5,68200.0,38.957,38.9656,38.9228,38.957,68200.0
2012-09-05 11:05:00,45.5,45.54,45.5,45.53,68200.0,38.957,38.9913,38.957,38.9827,68200.0
2012-09-05 11:10:00,45.53,45.56,45.52,45.55,27200.0,38.9827,39.0084,38.9742,38.9999,27200.0
2012-09-05 11:15:00,45.56,45.57,45.53,45.57,17200.0,39.0084,39.017,38.9827,39.017,17200.0
2012-09-05 11:20:00,45.57,45.58,45.56,45.56,16500.0,39.017,39.0255,39.0084,39.0084,16500.0
2012-09-05 11:25:00,45.57,45.63,45.57,45.63,44200.0,39.017,39.0684,39.017,39.0684,44200.0
2012-09-05 11:30:00,45.63,45.66,45.62,45.63,41500.0,39.0684,39.094,39.0598,39.0684,41500.0
2012-09-05 11:35:00,45.63,45.67,45.63,45.66,12300.0,39.0684,39.1026,39.0684,39.094,12300.0
2012-09-05 11:40:00,45.66,45.66,45.65,45.66,11500.0,39.094,39.094,39.0855,39.094,11500.0
2012-09-05 11:45:00,45.65,45.66,45.63,45.65,15300.0,39.0855,39.094,39.0684,39.0855,15300.0
2012-09-05 11:50:00,45.65,45.66,45.63,45.64,13300.0,39.0855,39.094,39.0684,39.0769,13300.0
2012-09-05 11:55:00,45.65,45.65,45.62,45.64,21700.0,39.0855,39.0855,39.0598,39.0769,21700.0
2012-09-05 12:00:00,45.64,45.65,45.63,45.64,8700.0,39.0769,39.0855,39.0684,39.0769,8700.0
2012-09-05 12:05:00,45.64,45.66,45.62,45.66,6200.0,39.0769,39.094,39.0598,39.094,6200.0
2012-09-05 12:10:00,45.65,45.66,45.64,45.64,14800.0,39.0855,39.094,39.0769,39.0769,14800.0
2012-09-05 12:15:00,45.64,45.65,45.62,45.64,55300.0,39.0769,39.0855,39.0598,39.0769,55300.0
2012-09-05 12:20:00,45.63,45.64,45.62,45.62,4200.0,39.0684,39.0769,39.0598,39.0598,4200.0
2012-09-05 12:25:00,45.63,45.65,45.63,45.65,13300.0,39.0684,39.0855,39.0684,39.0855,13300.0
2012-09-05 12:30:00,45.64,45.64,45.62,45.63,32700.0,39.0769,39.0769,39.0598,39.0684,32700.0
2012-09-05 12:35:00,45.62,45.63,45.62,45.62,20700.0,39.0598,39.0684,39.0598,39.0598,20700.0
2012-09-05 12:40:00,45.63,45.64,45.62,45.63,10200.0,39.0684,39.0769,39.0598,39.0684,10200.0
2012-09-05 12:45:00,45.64,45.64,45.62,45.63,24300.0,39.0769,39.0769,39.0598,39.0684,24300.0
2012-09-05 12:50:00,45.63,45.64,45.61,45.63,16400.0,39.0684,39.0769,39.0512,39.0684,16400.0
2012-09-05 12:55:00,45.63,45.65,45.62,45.62,15500.0,39.0684,39.0855,39.0598,39.0598,15500.0
2012-09-05 13:00:00,45.62,45.63,45.61,45.61,15600.0,39.0598,39.0684,39.0512,39.0512,15600.0
2012-09-05 13:05:00,45.61,45.62,45.59,45.6,25600.0,39.0512,39.0598,39.0341,39.0427,25600.0
2012-09-05 13:10:00,45.61,45.62,45.6,45.61,22800.0,39.0512,39.0598,39.0427,39.0512,22800.0
2012-09-05 13:15:00,45.62,45.63,45.62,45.63,11300.0,39.0598,39.0684,39.0598,39.0684,11300.0
2012-09-05 13:20:00,45.63,45.63,45.61,45.62,21600.0,39.0684,39.0684,39.0512,39.0598,21600.0
2012-09-05 13:25:00,45.62,45.63,45.62,45.62,13100.0,39.0598,39.0684,39.0598,39.0598,13100.0
2012-09-05 13:30:00,45.61,45.62,45.55,45.55,46600.0,39.0512,39.0598,38.9999,38.9999,46600.0
2012-09-05 13:35:00,45.54,45.55,45.52,45.52,224700.0,38.9913,38.9999,38.9742,38.9742,224700.0
2012-09-05 13:40:00,45.51,45.52,45.48,45.49,721100.0,38.9656,38.9742,38.9399,38.9485,721100.0
2012-09-05 13:45:00,45.48,45.49,45.44,45.47,320200.0,38.9399,38.9485,38.9057,38.9314,320200.0
2012-09-05 13:50:00,45.47,45.47,45.45,45.46,31300.0,38.9314,38.9314,38.9142,38.9228,31300.0
2012-09-05 13:55:00,45.45,45.51,45.45,45.51,126500.0,38.9142,38.9656,38.9142,38.9656,126500.0
2012-09-05 14:00:00,45.51,45.51,45.48,45.51,29800.0,38.9656,38.9656,38.9399,38.9656,29800.0
2012-09-05 14:05:00,45.51,45.51,45.5,45.51,15600.0,38.9656,38.9656,38.957,38.9656,15600.0
2012-09-05 14:10:00,45.51,45.51,45.47,45.48,28200.0,38.9656,38.9656,38.9314,38.9399,28200.0
2012-09-05 14:15:00,45.48,45.51,45.47,45.49,25300.0,38.9399,38.9656,38.9314,38.9485,25300.0
2012-09-05 14:20:00,45.48,45.52,45.48,45.52,7800.0,38.9399,38.9742,38.9399,38.9742,7800.0
2012-09-05 14:25:00,45.52,45.55,45.52,45.54,132200.0,38.9742,38.9999,38.9742,38.9913,132200.0
2012-09-05 14:30:00,45.54,45.58,45.54,45.57,246200.0,38.9913,39.0255,38.9913,39.017,246200.0
2012-09-05 14:35:00,45.57,45.58,45.56,45.57,195200.0,39.017,39.0255,39.0084,39.017,195200.0
2012-09-05 14:40:00,45.57,45.57,45.55,45.57,107800.0,39.017,39.017,38.9999,39.017,107800.0
2012-09-05 14:45:00,45.57,45.57,45.55,45.55,86900.0,39.017,39.017,38.9999,38.9999,86900.0
2012-09-05 14:50:00,45.55,45.55,45.55,45.55,154000.0,38.9999,38.9999,38.9999,38.9999,154000.0
2012-09-05 14:55:00,45.56,45.56,45.54,45.54,59300.0,39.0084,39.0084,38.9913,38.9913,59300.0
2012-09-05 15:00:00,45.54,45.55,45.52,45.52,20600.0,38.9913,38.9999,38.9742,38.9742,20600.0
2012-09-05 15:05:00,45.51,45.51,45.47,45.5,19800.0,38.9656,38.9656,38.9314,38.957,19800.0
2012-09-05 15:10:00,45.51,45.51,45.48,45.49,16500.0,38.9656,38.9656,38.9399,38.9485,16500.0
2012-09-05 15:15:00,45.49,45.52,45.48,45.52,56800.0,38.9485,38.9742,38.9399,38.9742,56800.0
2012-09-05 15:20:00,45.52,45.53,45.5,45.52,20500.0,38.9742,38.9827,38.957,38.9742,20500.0
2012-09-05 15:25:00,45.52,45.53,45.51,45.52,13600.0,38.9742,38.9827,38.9656,38.9742,13600.0
2012-09-05 15:30:00,45.51,45.55,45.51,45.54,205700.0,38.9656,38.9999,38.9656,38.9913,205700.0
2012-09-05 15:35:00,45.54,45.55,45.51,45.52,87900.0,38.9913,38.9999,38.9656,38.9742,87900.0
2012-09-05 15:40:00,45.53,45.56,45.52,45.53,345800.0,38.9827,39.0084,38.9742,38.9827,345800.0
2012-09-05 15:45:00,45.54,45.54,45.49,45.5,112900.0,38.9913,38.9913,38.9485,38.957,112900.0
2012-09-05 15:50:00,45.5,45.52,45.49,45.49,215800.0,38.957,38.9742,38.9485,38.9485,215800.0
2012-09-05 15:55:00,45.5,45.52,45.49,45.51,168000.0,38.957,38.9742,38.9485,38.9656,168000.0
2012-09-06 09:30:00,45.79,46.02,45.77,46.01,48500.0,39.2053,39.4023,39.1882,39.3937,48500.0
2012-09-06 09:35:00,46.0,46.06,46.0,46.06,30700.0,39.3851,39.4365,39.3851,39.4365,30700.0
2012-09-06 09:40:00,46.06,46.07,45.95,45.95,62800.0,39.4365,39.4451,39.3423,39.3423,62800.0
2012-09-06 09:45:00,45.96,46.02,45.96,46.02,38500.0,39.3509,39.4023,39.3509,39.4023,38500.0
2012-09-06 09:50:00,46.03,46.04,46.0,46.01,33800.0,39.4108,39.4194,39.3851,39.3937,33800.0
2012-09-06 09:55:00,46.01,46.05,46.01,46.04,49700.0,39.3937,39.428,39.3937,39.4194,49700.0
2012-09-06 10:00:00,46.04,46.18,46.04,46.16,174600.0,39.4194,39.5393,39.4194,39.5221,174600.0
2012-09-06 10:05:00,46.16,46.17,46.12,46.16,117000.0,39.5221,39.5307,39.4879,39.5221,117000.0
2012-09-06 10:10:00,46.16,46.18,46.15,46.18,45100.0,39.5221,39.5393,39.5136,39.5393,45100.0
2012-09-06 10:15:00,46.18,46.21,46.17,46.17,54700.0,39.5393,39.5649,39.5307,39.5307,54700.0
2012-09-06 10:20:00,46.18,46.18,46.16,46.18,34600.0,39.5393,39.5393,39.5221,39.5393,34600.0
2012-09-06 10:25:00,46.18,46.2,46.18,46.2,26500.0,39.5393,39.5564,39.5393,39.5564,26500.0
2012-09-06 10:30:00,46.21,46.24,46.2,46.24,43500.0,39.5649,39.5906,39.5564,39.5906,43500.0
2012-09-06 10:35:00,46.24,46.33,46.24,46.31,300700.0,39.5906,39.6677,39.5906,39.6506,300700.0
2012-09-06 10:40:00,46.31,46.33,46.3,46.32,480800.0,39.6506,39.6677,39.642,39.6591,480800.0
2012-09-06 10:45:00,46.32,46.34,46.29,46.34,262800.0,39.6591,39.6763,39.6334,39.6763,262800.0
2012-09-06 10:50:00,46.34,46.35,46.3,46.34,35600.0,39.6763,39.6848,39.642,39.6763,35600.0
2012-09-06 10:55:00,46.34,46.38,46.34,46.36,40900.0,39.6763,39.7105,39.6763,39.6934,40900.0
2012-09-06 11:00:00,46.37,46.39,46.33,46.34,71500.0,39.7019,39.7191,39.6677,39.6763,71500.0
2012-09-06 11:05:00,46.34,46.36,46.32,46.35,76000.0,39.6763,39.6934,39.6591,39.6848,76000.0
2012-09-06 11:10:00,46.35,46.37,46.34,46.36,18000.0,39.6848,39.7019,39.6763,39.6934,18000.0
2012-09-06 11:15:00,46.36,46.37,46.35,46.35,82600.0,39.6934,39.7019,39.6848,39.6848,82600.0
2012-09-06 11:20:00,46.35,46.38,46.35,46.37,69700.0,39.6848,39.7105,39.6848,39.7019,69700.0
2012-09-06 11:25:00,46.38,46.41,46.37,46.41,22700.0,39.7105,39.7362,39.7019,39.7362,22700.0
2012-09-06 11:30:00,46.41,46.43,46.4,46.42,87700.0,39.7362,39.7533,39.7276,39.7447,87700.0
2012-09-06 11:35:00,46.43,46.46,46.42,46.45,26700.0,39.7533,39.779,39.7447,39.7704,26700.0
2012-09-06 11:40:00,46.44,46.46,46.43,46.43,60500.0,39.7619,39.779,39.7533,39.7533,60500.0
2012-09-06 11:45:00,46.43,46.45,46.42,46.42,51600.0,39.7533,39.7704,39.7447,39.7447,51600.0
2012-09-06 11:50:00,46.42,46.43,46.42,46.43,14900.0,39.7447,39.7533,39.7447,39.7533,14900.0
2012-09-06 11:55:00,46.42,46.49,46.42,46.46,16800.0,39.7447,39.8047,39.7447,39.779,16800.0
2012-09-06 12:00:00,46.46,46.5,46.46,46.49,25100.0,39.779,39.8132,39.779,39.8047,25100.0
2012-09-06 12:05:00,46.49,46.49,46.48,46.49,31900.0,39.8047,39.8047,39.7961,39.8047,31900.0
2012-09-06 12:10:00,46.48,46.49,46.47,46.49,63800.0,39.7961,39.8047,39.7876,39.8047,63800.0
2012-09-06 12:15:00,46.49,46.5,46.47,46.47,20500.0,39.8047,39.8132,39.7876,39.7876,20500.0
2012-09-06 12:20:00,46.46,46.46,46.44,46.44,23400.0,39.779,39.779,39.7619,39.7619,23400.0
2012-09-06 12:25:00,46.43,46.46,46.42,46.42,6500.0,39.7533,39.779,39.7447,39.7447,6500.0
2012-09-06 12:30:00,46.43,46.45,46.43,46.44,3800.0,39.7533,39.7704,39.7533,39.7619,3800.0
2012-09-06 12:35:00,46.43,46.46,46.43,46.46,12100.0,39.7533,39.779,39.7533,39.779,12100.0
2012-09-06 12:40:00,46.46,46.46,46.44,46.44,13700.0,39.779,39.779,39.7619,39.7619,13700.0
2012-09-06 12:45:00,46.44,46.45,46.44,46.44,4900.0,39.7619,39.7704,39.7619,39.7619,4900.0
2012-09-06 12:50:00,46.43,46.47,46.43,46.46,10400.0,39.7533,39.7876,39.7533,39.779,10400.0
2012-09-06 12:55:00,46.46,46.47,46.45,46.45,4600.0,39.779,39.7876,39.7704,39.7704,4600.0
2012-09-06 13:00:00,46.46,46.46,46.45,46.46,9900.0,39.779,39.779,39.7704,39.779,9900.0
2012-09-06 13:05:00,46.46,46.47,46.45,46.45,21300.0,39.779,39.7876,39.7704,39.7704,21300.0
2012-09-06 13:10:00,46.46,46.48,46.45,46.48,16900.0,39.779,39.7961,39.7704,39.7961,16900.0
2012-09-06 13:15:00,46.48,46.48,46.45,46.46,19900.0,39.7961,39.7961,39.7704,39.779,19900.0
2012-09-06 13:20:00,46.46,46.46,46.45,46.45,6700.0,39.779,39.779,39.7704,39.7704,6700.0
2012-09-06 13:25:00,46.45,46.46,46.44,46.46,4200.0,39.7704,39.779,39.7619,39.779,4200.0
2012-09-06 13:30:00,46.46,46.46,46.45,46.45,15600.0,39.779,39.779,39.7704,39.7704,15600.0
2012-09-06 13:35:00,46.45,46.47,46.45,46.46,24600.0,39.7704,39.7876,39.7704,39.779,24600.0
2012-09-06 13:40:00,46.47,46.47,46.46,46.47,4300.0,39.7876,39.7876,39.779,39.7876,4300.0
2012-09-06 13:45:00,46.46,46.47,46.45,46.46,8700.0,39.779,39.7876,39.7704,39.779,8700.0
2012-09-06 13:50:00,46.46,46.49,46.46,46.46,14200.0,39.779,39.8047,39.779,39.779,14200.0
2012-09-06 13:55:00,46.47,46.49,46.46,46.47,34500.0,39.7876,39.8047,39.779,39.7876,34500.0
2012-09-06 14:00:00,46.46,46.48,46.46,46.46,7500.0,39.779,39.7961,39.779,39.779,7500.0
2012-09-06 14:05:00,46.46,46.46,46.41,46.42,32600.0,39.779,39.779,39.7362,39.7447,32600.0
2012-09-06 14:10:00,46.42,46.44,46.4,46.43,17900.0,39.7447,39.7619,39.7276,39.7533,17900.0
2012-09-06 14:15:00,46.42,46.44,46.42,46.43,9500.0,39.7447,39.7619,39.7447,39.7533,9500.0
2012-09-06 14:20:00,46.44,46.45,46.43,46.45,16800.0,39.7619,39.7704,39.7533,39.7704,16800.0
2012-09-06 14:25:00,46.44,46.47,46.44,46.47,14100.0,39.7619,39.7876,39.7619,39.7876,14100.0
2012-09-06 14:30:00,46.47,46.48,46.45,46.46,20900.0,39.7876,39.7961,39.7704,39.779,20900.0
2012-09-06 14:35:00,46.46,46.48,46.46,46.48,16400.0,39.779,39.7961,39.779,39.7961,16400.0
2012-09-06 14:40:00,46.48,46.52,46.48,46.52,17800.0,39.7961,39.8304,39.7961,39.8304,17800.0
2012-09-06 14:45:00,46.51,46.52,46.49,46.52,32000.0,39.8218,39.8304,39.8047,39.8304,32000.0
2012-09-06 14:50:00,46.51,46.52,46.5,46.51,32000.0,39.8218,39.8304,39.8132,39.8218,32000.0
2012-09-06 14:55:00,46.51,46.52,46.46,46.47,38600.0,39.8218,39.8304,39.779,39.7876,38600.0
2012-09-06 15:00:00,46.46,46.47,46.45,46.46,20900.0,39.779,39.7876,39.7704,39.779,20900.0
2012-09-06 15:05:00,46.46,46.47,46.45,46.46,27500.0,39.779,39.7876,39.7704,39.779,27500.0
2012-09-06 15:10:00,46.47,46.47,46.45,46.46,93400.0,39.7876,39.7876,39.7704,39.779,93400.0
2012-09-06 15:15:00,46.46,46.49,46.45,46.47,143300.0,39.779,39.8047,39.7704,39.7876,143300.0
2012-09-06 15:20:00,46.46,46.48,46.45,46.47,52700.0,39.779,39.7961,39.7704,39.7876,52700.0
2012-09-06 15:25:00,46.46,46.48,46.46,46.47,138600.0,39.779,39.7961,39.779,39.7876,138600.0
2012-09-06 15:30:00,46.47,46.54,46.47,46.51,187800.0,39.7876,39.8475,39.7876,39.8218,187800.0
2012-09-06 15:35:00,46.5,46.53,46.49,46.5,101200.0,39.8132,39.8389,39.8047,39.8132,101200.0
2012-09-06 15:40:00,46.51,46.53,46.5,46.51,163300.0,39.8218,39.8389,39.8132,39.8218,163300.0
2012-09-06 15:45:00,46.51,46.52,46.49,46.52,94300.0,39.8218,39.8304,39.8047,39.8304,94300.0
2012-09-06 15:50:00,46.52,46.54,46.49,46.5,172800.0,39.8304,39.8475,39.8047,39.8132,172800.0
2012-09-06 15:55:00,46.49,46.54,46.49,46.53,630300.0,39.8047,39.8475,39.8047,39.8389,630300.0
2012-09-07 09:30:00,46.67,46.7,46.6,46.64,92500.0,39.9588,39.9845,39.8989,39.9331,92500.0
2012-09-07 09:35:00,46.64,46.68,46.6,46.66,88100.0,39.9331,39.9674,39.8989,39.9502,88100.0
2012-09-07 09:40:00,46.65,46.69,46.63,46.66,60600.0,39.9417,39.9759,39.9246,39.9502,60600.0
2012-09-07 09:45:00,46.66,46.73,46.66,46.71,112000.0,39.9502,40.0102,39.9502,39.993,112000.0
2012-09-07 09:50:00,46.71,46.71,46.66,46.67,48600.0,39.993,39.993,39.9502,39.9588,48600.0
2012-09-07 09:55:00,46.67,46.68,46.63,46.65,33500.0,39.9588,39.9674,39.9246,39.9417,33500.0
2012-09-07 10:00:00,46.66,46.68,46.63,46.68,121300.0,39.9502,39.9674,39.9246,39.9674,121300.0
2012-09-07 10:05:00,46.68,46.72,46.68,46.72,51600.0,39.9674,40.0016,39.9674,40.0016,51600.0
2012-09-07 10:10:00,46.71,46.74,46.69,46.7,48100.0,39.993,40.0187,39.9759,39.9845,48100.0
2012-09-07 10:15:00,46.7,46.71,46.68,46.7,31900.0,39.9845,39.993,39.9674,39.9845,31900.0
2012-09-07 10:20:00,46.71,46.73,46.7,46.73,28600.0,39.993,40.0102,39.9845,40.0102,28600.0
2012-09-07 10:25:00,46.73,46.74,46.7,46.72,65600.0,40.0102,40.0187,39.9845,40.0016,65600.0
2012-09-07 10:30:00,46.72,46.73,46.68,46.73,39300.0,40.0016,40.0102,39.9674,40.0102,39300.0
2012-09-07 10:35:00,46.73,46.78,46.73,46.73,33800.0,40.0102,40.053,40.0102,40.0102,33800.0
2012-09-07 10:40:00,46.74,46.78,46.73,46.76,30500.0,40.0187,40.053,40.0102,40.0359,30500.0
2012-09-07 10:45:00,46.76,46.79,46.75,46.79,24400.0,40.0359,40.0615,40.0273,40.0615,24400.0
2012-09-07 10:50:00,46.79,46.82,46.79,46.8,82900.0,40.0615,40.0872,40.0615,40.0701,82900.0
2012-09-07 10:55:00,46.8,46.82,46.78,46.79,67700.0,40.0701,40.0872,40.053,40.0615,67700.0
2012-09-07 11:00:00,46.79,46.79,46.72,46.78,59500.0,40.0615,40.0615,40.0016,40.053,59500.0
2012-09-07 11:05:00,46.78,46.8,46.77,46.78,43600.0,40.053,40.0701,40.0444,40.053,43600.0
2012-09-07 11:10:00,46.78,46.79,46.77,46.79,43500.0,40.053,40.0615,40.0444,40.0615,43500.0
2012-09-07 11:15:00,46.78,46.79,46.74,46.74,16900.0,40.053,40.0615,40.0187,40.0187,16900.0
2012-09-07 11:20:00,46.75,46.77,46.75,46.77,16000.0,40.0273,40.0444,40.0273,40.0444,16000.0
2012-09-07 11:25:00,46.77,46.78,46.75,46.76,22600.0,40.0444,40.053,40.0273,40.0359,22600.0
2012-09-07 11:30:00,46.76,46.78,46.74,46.74,23600.0,40.0359,40.053,40.0187,40.0187,23600.0
2012-09-07 11:35:00,46.74,46.74,46.67,46.68,1260700.0,40.0187,40.0187,39.9588,39.9674,1260700.0
2012-09-07 11:40:00,46.69,46.72,46.69,46.72,13200.0,39.9759,40.0016,39.9759,40.0016,13200.0
2012-09-07 11:45:00,46.72,46.72,46.7,46.71,8400.0,40.0016,40.0016,39.9845,39.993,8400.0
2012-09-07 11:50:00,46.71,46.72,46.71,46.71,27400.0,39.993,40.0016,39.993,39.993,27400.0
2012-09-07 11:55:00,46.72,46.72,46.71,46.71,29900.0,40.0016,40.0016,39.993,39.993,29900.0
2012-09-07 12:00:00,46.71,46.72,46.71,46.72,8900.0,39.993,40.0016,39.993,40.0016,8900.0
2012-09-07 12:05:00,46.72,46.73,46.71,46.71,12800.0,40.0016,40.0102,39.993,39.993,12800.0
2012-09-07 12:10:00,46.72,46.72,46.7,46.72,17800.0,40.0016,40.0016,39.9845,40.0016,17800.0
2012-09-07 12:15:00,46.71,46.72,46.71,46.72,6900.0,39.993,40.0016,39.993,40.0016,6900.0
2012-09-07 12:20:00,46.71,46.72,46.7,46.71,13700.0,39.993,40.0016,39.9845,39.993,13700.0
2012-09-07 12:25:00,46.71,46.72,46.68,46.68,6300.0,39.993,40.0016,39.9674,39.9674,6300.0
2012-09-07 12:30:00,46.69,46.71,46.68,46.71,18800.0,39.9759,39.993,39.9674,39.993,18800.0
2012-09-07 12:35:00,46.7,46.72,46.69,46.71,13100.0,39.9845,40.0016,39.9759,39.993,13100.0
2012-09-07 12:40:00,46.7,46.72,46.7,46.72,8800.0,39.9845,40.0016,39.9845,40.0016,8800.0
2012-09-07 12:45:00,46.72,46.74,46.72,46.74,14300.0,40.0016,40.0187,40.0016,40.0187,14300.0
2012-09-07 12:50:00,46.74,46.75,46.73,46.74,12700.0,40.0187,40.0273,40.0102,40.0187,12700.0
2012-09-07 12:55:00,46.74,46.75,46.73,46.74,27100.0,40.0187,40.0273,40.0102,40.0187,27100.0
2012-09-07 13:00:00,46.74,46.74,46.72,46.74,18600.0,40.0187,40.0187,40.0016,40.0187,18600.0
2012-09-07 13:05:00,46.74,46.74,46.71,46.72,17900.0,40.0187,40.0187,39.993,40.0016,17900.0
2012-09-07 13:10:00,46.72,46.73,46.71,46.73,18400.0,40.0016,40.0102,39.993,40.0102,18400.0
2012-09-07 13:15:00,46.72,46.73,46.7,46.73,15100.0,40.0016,40.0102,39.9845,40.0102,15100.0
2012-09-07 13:20:00,46.72,46.73,46.71,46.72,16000.0,40.0016,40.0102,39.993,40.0016,16000.0
2012-09-07 13:25:00,46.72,46.74,46.71,46.74,5700.0,40.0016,40.0187,39.993,40.0187,5700.0
2012-09-07 13:30:00,46.73,46.74,46.73,46.74,22500.0,40.0102,40.0187,40.0102,40.0187,22500.0
2012-09-07 13:35:00,46.74,46.75,46.73,46.73,5500.0,40.0187,40.0273,40.0102,40.0102,5500.0
2012-09-07 13:40:00,46.74,46.74,46.72,46.74,11700.0,40.0187,40.0187,40.0016,40.0187,11700.0
2012-09-07 13:45:00,46.75,46.75,46.73,46.73,11000.0,40.0273,40.0273,40.0102,40.0102,11000.0
2012-09-07 13:50:00,46.74,46.75,46.74,46.74,15300.0,40.0187,40.0273,40.0187,40.0187,15300.0
2012-09-07 13:55:00,46.74,46.76,46.74,46.74,19100.0,40.0187,40.0359,40.0187,40.0187,19100.0
2012-09-07 14:00:00,46.74,46.76,46.74,46.74,12400.0,40.0187,40.0359,40.0187,40.0187,12400.0
2012-09-07 14:05:00,46.74,46.76,46.73,46.76,5100.0,40.0187,40.0359,40.0102,40.0359,5100.0
2012-09-07 14:10:00,46.76,46.77,46.75,46.76,8900.0,40.0359,40.0444,40.0273,40.0359,8900.0
2012-09-07 14:15:00,46.76,46.78,46.76,46.78,11500.0,40.0359,40.053,40.0359,40.053,11500.0
2012-09-07 14:20:00,46.78,46.79,46.77,46.77,17800.0,40.053,40.0615,40.0444,40.0444,17800.0
2012-09-07 14:25:00,46.77,46.78,46.76,46.78,24100.0,40.0444,40.053,40.0359,40.053,24100.0
2012-09-07 14:30:00,46.77,46.78,46.76,46.78,14800.0,40.0444,40.053,40.0359,40.053,14800.0
2012-09-07 14:35:00,46.77,46.78,46.76,46.78,14600.0,40.0444,40.053,40.0359,40.053,14600.0
2012-09-07 14:40:00,46.78,46.78,46.77,46.77,16600.0,40.053,40.053,40.0444,40.0444,16600.0
2012-09-07 14:45:00,46.78,46.79,46.78,46.78,34300.0,40.053,40.0615,40.053,40.053,34300.0
2012-09-07 14:50:00,46.78,46.79,46.78,46.78,5500.0,40.053,40.0615,40.053,40.053,5500.0
2012-09-07 14:55:00,46.79,46.79,46.76,46.76,22700.0,40.0615,40.0615,40.0359,40.0359,22700.0
2012-09-07 15:00:00,46.76,46.77,46.75,46.77,11400.0,40.0359,40.0444,40.0273,40.0444,11400.0
2012-09-07 15:05:00,46.76,46.77,46.75,46.77,31600.0,40.0359,40.0444,40.0273,40.0444,31600.0
2012-09-07 15:10:00,46.77,46.77,46.73,46.76,17900.0,40.0444,40.0444,40.0102,40.0359,17900.0
2012-09-07 15:15:00,46.76,46.77,46.74,46.75,15100.0,40.0359,40.0444,40.0187,40.0273,15100.0
2012-09-07 15:20:00,46.75,46.75,46.73,46.75,44400.0,40.0273,40.0273,40.0102,40.0273,44400.0
2012-09-07 15:25:00,46.74,46.75,46.73,46.75,47100.0,40.0187,40.0273,40.0102,40.0273,47100.0
2012-09-07 15:30:00,46.75,46.76,46.74,46.75,48900.0,40.0273,40.0359,40.0187,40.0273,48900.0
2012-09-07 15:35:00,46.76,46.76,46.74,46.74,17700.0,40.0359,40.0359,40.0187,40.0187,17700.0
2012-09-07 15:40:00,46.75,46.75,46.73,46.74,30600.0,40.0273,40.0273,40.0102,40.0187,30600.0
2012-09-07 15:45:00,46.74,46.79,46.74,46.79,228300.0,40.0187,40.0615,40.0187,40.0615,228300.0
2012-09-07 15:50:00,46.79,46.8,46.76,46.77,70600.0,40.0615,40.0701,40.0359,40.0444,70600.0
2012-09-07 15:55:00,46.77,46.8,46.76,46.8,483700.0,40.0444,40.0701,40.0359,40.0701,483700.0
2012-09-10 09:30:00,46.78,46.79,46.72,46.77,200400.0,40.053,40.0615,40.0016,40.0444,200400.0
2012-09-10 09:35:00,46.77,46.85,46.77,46.84,23900.0,40.0444,40.1129,40.0444,40.1044,23900.0
2012-09-10 09:40:00,46.83,46.84,46.79,46.79,15800.0,40.0958,40.1044,40.0615,40.0615,15800.0
2012-09-10 09:45:00,46.79,46.81,46.78,46.79,18200.0,40.0615,40.0787,40.053,40.0615,18200.0
2012-09-10 09:50:00,46.79,46.82,46.79,46.82,22400.0,40.0615,40.0872,40.0615,40.0872,22400.0
2012-09-10 09:55:00,46.82,46.85,46.81,46.83,69500.0,40.0872,40.1129,40.0787,40.0958,69500.0
2012-09-10 10:00:00,46.83,46.85,46.8,46.83,166600.0,40.0958,40.1129,40.0701,40.0958,166600.0
2012-09-10 10:05:00,46.83,46.86,46.82,46.84,66100.0,40.0958,40.1215,40.0872,40.1044,66100.0
2012-09-10 10:10:00,46.84,46.87,46.83,46.87,92300.0,40.1044,40.13,40.0958,40.13,92300.0
2012-09-10 10:15:00,46.87,46.89,46.86,46.88,49500.0,40.13,40.1472,40.1215,40.1386,49500.0
2012-09-10 10:20:00,46.88,46.95,46.88,46.94,37400.0,40.1386,40.1985,40.1386,40.19,37400.0
2012-09-10 10:25:00,46.95,46.95,46.92,46.93,27800.0,40.1985,40.1985,40.1728,40.1814,27800.0
2012-09-10 10:30:00,46.94,46.95,46.93,46.95,22500.0,40.19,40.1985,40.1814,40.1985,22500.0
2012-09-10 10:35:00,46.94,46.94,46.91,46.93,20000.0,40.19,40.19,40.1643,40.1814,20000.0
2012-09-10 10:40:00,46.94,46.94,46.92,46.93,25100.0,40.19,40.19,40.1728,40.1814,25100.0
2012-09-10 10:45:00,46.93,46.95,46.92,46.93,17100.0,40.1814,40.1985,40.1728,40.1814,17100.0
2012-09-10 10:50:00,46.92,46.93,46.9,46.92,18600.0,40.1728,40.1814,40.1557,40.1728,18600.0
2012-09-10 10:55:00,46.92,46.97,46.92,46.95,26400.0,40.1728,40.2157,40.1728,40.1985,26400.0
2012-09-10 11:00:00,46.95,46.95,46.91,46.93,18900.0,40.1985,40.1985,40.1643,40.1814,18900.0
2012-09-10 11:05:00,46.93,46.94,46.89,46.93,15700.0,40.1814,40.19,40.1472,40.1814,15700.0
2012-09-10 11:10:00,46.93,46.94,46.92,46.94,12900.0,40.1814,40.19,40.1728,40.19,12900.0
2012-09-10 11:15:00,46.95,46.96,46.94,46.95,81800.0,40.1985,40.2071,40.19,40.1985,81800.0
2012-09-10 11:20:00,46.96,46.96,46.94,46.94,15700.0,40.2071,40.2071,40.19,40.19,15700.0
2012-09-10 11:25:00,46.95,46.96,46.93,46.94,21300.0,40.1985,40.2071,40.1814,40.19,21300.0
2012-09-10 11:30:00,46.95,46.95,46.93,46.94,21200.0,40.1985,40.1985,40.1814,40.19,21200.0
2012-09-10 11:35:00,46.95,46.97,46.93,46.97,77100.0,40.1985,40.2157,40.1814,40.2157,77100.0
2012-09-10 11:40:00,46.97,46.98,46.94,46.96,10300.0,40.2157,40.2242,40.19,40.2071,10300.0
2012-09-10 11:45:00,46.96,46.98,46.95,46.97,11600.0,40.2071,40.2242,40.1985,40.2157,11600.0
2012-09-10 11:50:00,46.97,46.98,46.97,46.97,9700.0,40.2157,40.2242,40.2157,40.2157,9700.0
2012-09-10 11:55:00,46.97,46.98,46.95,46.96,14500.0,40.2157,40.2242,40.1985,40.2071,14500.0
2012-09-10 12:00:00,46.97,46.98,46.97,46.97,18200.0,40.2157,40.2242,40.2157,40.2157,18200.0
2012-09-10 12:05:00,46.97,46.97,46.95,46.96,68400.0,40.2157,40.2157,40.1985,40.2071,68400.0
2012-09-10 12:10:00,46.95,46.95,46.93,46.94,9300.0,40.1985,40.1985,40.1814,40.19,9300.0
2012-09-10 12:15:00,46.95,46.95,46.93,46.93,11800.0,40.1985,40.1985,40.1814,40.1814,11800.0
2012-09-10 12:20:00,46.94,46.94,46.91,46.92,18000.0,40.19,40.19,40.1643,40.1728,18000.0
2012-09-10 12:25:00,46.91,46.93,46.91,46.92,10700.0,40.1643,40.1814,40.1643,40.1728,10700.0
2012-09-10 12:30:00,46.92,46.92,46.89,46.89,4900.0,40.1728,40.1728,40.1472,40.1472,4900.0
2012-09-10 12:35:00,46.9,46.92,46.9,46.92,11400.0,40.1557,40.1728,40.1557,40.1728,11400.0
2012-09-10 12:40:00,46.93,46.93,46.92,46.93,6800.0,40.1814,40.1814,40.1728,40.1814,6800.0
2012-09-10 12:45:00,46.92,46.94,46.91,46.94,65500.0,40.1728,40.19,40.1643,40.19,65500.0
2012-09-10 12:50:00,46.94,46.95,46.93,46.95,7600.0,40.19,40.1985,40.1814,40.1985,7600.0
2012-09-10 12:55:00,46.95,46.95,46.93,46.94,12400.0,40.1985,40.1985,40.1814,40.19,12400.0
2012-09-10 13:00:00,46.95,46.95,46.93,46.93,4900.0,40.1985,40.1985,40.1814,40.1814,4900.0
2012-09-10 13:05:00,46.93,46.95,46.93,46.94,3200.0,40.1814,40.1985,40.1814,40.19,3200.0
2012-09-10 13:10:00,46.94,46.97,46.94,46.97,6700.0,40.19,40.2157,40.19,40.2157,6700.0
2012-09-10 13:15:00,46.97,46.97,46.96,46.96,2300.0,40.2157,40.2157,40.2071,40.2071,2300.0
2012-09-10 13:20:00,46.97,46.97,46.95,46.95,36400.0,40.2157,40.2157,40.1985,40.1985,36400.0
2012-09-10 13:25:00,46.95,46.98,46.94,46.98,125500.0,40.1985,40.2242,40.19,40.2242,125500.0
2012-09-10 13:30:00,46.98,46.98,46.95,46.96,24500.0,40.2242,40.2242,40.1985,40.2071,24500.0
2012-09-10 13:35:00,46.96,46.96,46.94,46.94,6700.0,40.2071,40.2071,40.19,40.19,6700.0
2012-09-10 13:40:00,46.94,46.94,46.91,46.92,21900.0,40.19,40.19,40.1643,40.1728,21900.0
2012-09-10 13:45:00,46.92,46.93,46.92,46.92,2800.0,40.1728,40.1814,40.1728,40.1728,2800.0
2012-09-10 13:50:00,46.92,46.93,46.92,46.93,2600.0,40.1728,40.1814,40.1728,40.1814,2600.0
2012-09-10 13:55:00,46.93,46.93,46.9,46.91,13000.0,40.1814,40.1814,40.1557,40.1643,13000.0
2012-09-10 14:00:00,46.91,46.92,46.91,46.91,24700.0,40.1643,40.1728,40.1643,40.1643,24700.0
2012-09-10 14:05:00,46.91,46.92,46.9,46.91,4000.0,40.1643,40.1728,40.1557,40.1643,4000.0
2012-09-10 14:10:00,46.92,46.93,46.91,46.93,17500.0,40.1728,40.1814,40.1643,40.1814,17500.0
2012-09-10 14:15:00,46.93,46.94,46.93,46.93,11500.0,40.1814,40.19,40.1814,40.1814,11500.0
2012-09-10 14:20:00,46.94,46.95,46.92,46.93,5900.0,40.19,40.1985,40.1728,40.1814,5900.0
2012-09-10 14:25:00,46.92,46.94,46.92,46.93,7400.0,40.1728,40.19,40.1728,40.1814,7400.0
2012-09-10 14:30:00,46.93,46.94,46.92,46.94,3800.0,40.1814,40.19,40.1728,40.19,3800.0
2012-09-10 14:35:00,46.93,46.95,46.9,46.9,19300.0,40.1814,40.1985,40.1557,40.1557,19300.0
2012-09-10 14:40:00,46.9,46.9,46.87,46.87,52900.0,40.1557,40.1557,40.13,40.13,52900.0
2012-09-10 14:45:00,46.87,46.89,46.87,46.88,30700.0,40.13,40.1472,40.13,40.1386,30700.0
2012-09-10 14:50:00,46.88,46.88,46.85,46.87,40000.0,40.1386,40.1386,40.1129,40.13,40000.0
2012-09-10 14:55:00,46.87,46.89,46.86,46.86,13300.0,40.13,40.1472,40.1215,40.1215,13300.0
2012-09-10 15:00:00,46.85,46.87,46.84,46.86,13700.0,40.1129,40.13,40.1044,40.1215,13700.0
2012-09-10 15:05:00,46.85,46.87,46.85,46.87,4900.0,40.1129,40.13,40.1129,40.13,4900.0
2012-09-10 15:10:00,46.87,46.87,46.84,46.84,121200.0,40.13,40.13,40.1044,40.1044,121200.0
2012-09-10 15:15:00,46.83,46.85,46.8,46.82,10700.0,40.0958,40.1129,40.0701,40.0872,10700.0
2012-09-10 15:20:00,46.82,46.84,46.79,46.83,24700.0,40.0872,40.1044,40.0615,40.0958,24700.0
2012-09-10 15:25:00,46.84,46.84,46.8,46.82,40100.0,40.1044,40.1044,40.0701,40.0872,40100.0
2012-09-10 15:30:00,46.82,46.82,46.77,46.77,44100.0,40.0872,40.0872,40.0444,40.0444,44100.0
2012-09-10 15:35:00,46.77,46.79,46.77,46.77,28600.0,40.0444,40.0615,40.0444,40.0444,28600.0
2012-09-10 15:40:00,46.78,46.78,46.75,46.75,122700.0,40.053,40.053,40.0273,40.0273,122700.0
2012-09-10 15:45:00,46.75,46.75,46.69,46.7,99000.0,40.0273,40.0273,39.9759,39.9845,99000.0
2012-09-10 15:50:00,46.7,46.72,46.69,46.72,57800.0,39.9845,40.0016,39.9759,40.0016,57800.0
2012-09-10 15:55:00,46.71,46.72,46.68,46.69,254300.0,39.993,40.0016,39.9674,39.9759,254300.0
2012-09-11 09:30:00,46.72,46.72,46.62,46.68,55900.0,40.0016,40.0016,39.916,39.9674,55900.0
2012-09-11 09:35:00,46.69,46.74,46.67,46.68,17900.0,39.9759,40.0187,39.9588,39.9674,17900.0
2012-09-11 09:40:00,46.68,46.72,46.66,46.66,19800.0,39.9674,40.0016,39.9502,39.9502,19800.0
2012-09-11 09:45:00,46.67,46.75,46.67,46.75,31200.0,39.9588,40.0273,39.9588,40.0273,31200.0
2012-09-11 09:50:00,46.76,46.81,46.75,46.8,22300.0,40.0359,40.0787,40.0273,40.0701,22300.0
2012-09-11 09:55:00,46.81,46.84,46.8,46.82,9600.0,40.0787,40.1044,40.0701,40.0872,9600.0
2012-09-11 10:00:00,46.82,46.84,46.76,46.77,23500.0,40.0872,40.1044,40.0359,40.0444,23500.0
2012-09-11 10:05:00,46.77,46.78,46.74,46.74,6700.0,40.0444,40.053,40.0187,40.0187,6700.0
2012-09-11 10:10:00,46.76,46.79,46.75,46.77,22000.0,40.0359,40.0615,40.0273,40.0444,22000.0
2012-09-11 10:15:00,46.77,46.78,46.74,46.77,35600.0,40.0444,40.053,40.0187,40.0444,35600.0
2012-09-11 10:20:00,46.77,46.78,46.76,46.76,7400.0,40.0444,40.053,40.0359,40.0359,7400.0
2012-09-11 10:25:00,46.76,46.77,46.74,46.74,3100.0,40.0359,40.0444,40.0187,40.0187,3100.0
2012-09-11 10:30:00,46.74,46.76,46.72,46.73,7100.0,40.0187,40.0359,40.0016,40.0102,7100.0
2012-09-11 10:35:00,46.73,46.74,46.71,46.72,13200.0,40.0102,40.0187,39.993,40.0016,13200.0
2012-09-11 10:40:00,46.72,46.75,46.72,46.73,9100.0,40.0016,40.0273,40.0016,40.0102,9100.0
2012-09-11 10:45:00,46.73,46.76,46.73,46.75,33000.0,40.0102,40.0359,40.0102,40.0273,33000.0
2012-09-11 10:50:00,46.75,46.76,46.74,46.75,157900.0,40.0273,40.0359,40.0187,40.0273,157900.0
2012-09-11 10:55:00,46.75,46.77,46.75,46.77,9100.0,40.0273,40.0444,40.0273,40.0444,9100.0
2012-09-11 11:00:00,46.77,46.8,46.77,46.78,166000.0,40.0444,40.0701,40.0444,40.053,166000.0
2012-09-11 11:05:00,46.79,46.79,46.77,46.78,14800.0,40.0615,40.0615,40.0444,40.053,14800.0
2012-09-11 11:10:00,46.78,46.8,46.77,46.8,39700.0,40.053,40.0701,40.0444,40.0701,39700.0
2012-09-11 11:15:00,46.8,46.82,46.79,46.82,8700.0,40.0701,40.0872,40.0615,40.0872,8700.0
2012-09-11 11:20:00,46.82,46.83,46.81,46.81,25100.0,40.0872,40.0958,40.0787,40.0787,25100.0
2012-09-11 11:25:00,46.82,46.83,46.81,46.83,30500.0,40.0872,40.0958,40.0787,40.0958,30500.0
2012-09-11 11:30:00,46.83,46.84,46.81,46.82,17300.0,40.0958,40.1044,40.0787,40.0872,17300.0
2012-09-11 11:35:00,46.82,46.83,46.82,46.82,25500.0,40.0872,40.0958,40.0872,40.0872,25500.0
2012-09-11 11:40:00,46.83,46.83,46.79,46.79,20000.0,40.0958,40.0958,40.0615,40.0615,20000.0
2012-09-11 11:45:00,46.8,46.81,46.79,46.8,11100.0,40.0701,40.0787,40.0615,40.0701,11100.0
2012-09-11 11:50:00,46.79,46.81,46.78,46.8,15500.0,40.0615,40.0787,40.053,40.0701,15500.0
2012-09-11 11:55:00,46.79,46.8,46.78,46.8,3400.0,40.0615,40.0701,40.053,40.0701,3400.0
2012-09-11 12:00:00,46.79,46.81,46.78,46.81,4700.0,40.0615,40.0787,40.053,40.0787,4700.0
2012-09-11 12:05:00,46.8,46.81,46.79,46.8,4700.0,40.0701,40.0787,40.0615,40.0701,4700.0
2012-09-11 12:10:00,46.8,46.8,46.75,46.76,17700.0,40.0701,40.0701,40.0273,40.0359,17700.0
2012-09-11 12:15:00,46.76,46.78,46.75,46.77,20900.0,40.0359,40.053,40.0273,40.0444,20900.0
2012-09-11 12:20:00,46.77,46.79,46.76,46.78,16800.0,40.0444,40.0615,40.0359,40.053,16800.0
2012-09-11 12:25:00,46.78,46.8,46.78,46.79,21400.0,40.053,40.0701,40.053,40.0615,21400.0
2012-09-11 12:30:00,46.79,46.8,46.78,46.8,5900.0,40.0615,40.0701,40.053,40.0701,5900.0
2012-09-11 12:35:00,46.79,46.8,46.78,46.78,2900.0,40.0615,40.0701,40.053,40.053,2900.0
2012-09-11 12:40:00,46.78,46.79,46.78,46.78,900.0,40.053,40.0615,40.053,40.053,900.0
2012-09-11 12:45:00,46.78,46.79,46.77,46.77,5900.0,40.053,40.0615,40.0444,40.0444,5900.0
2012-09-11 12:50:00,46.78,46.78,46.76,46.76,6400.0,40.053,40.053,40.0359,40.0359,6400.0
2012-09-11 12:55:00,46.75,46.77,46.75,46.77,10200.0,40.0273,40.0444,40.0273,40.0444,10200.0
2012-09-11 13:00:00,46.77,46.79,46.77,46.79,2500.0,40.0444,40.0615,40.0444,40.0615,2500.0
2012-09-11 13:05:00,46.78,46.79,46.77,46.78,10000.0,40.053,40.0615,40.0444,40.053,10000.0
2012-09-11 13:10:00,46.79,46.79,46.75,46.78,15400.0,40.0615,40.0615,40.0273,40.053,15400.0
2012-09-11 13:15:00,46.78,46.8,46.77,46.8,20800.0,40.053,40.0701,40.0444,40.0701,20800.0
2012-09-11 13:20:00,46.81,46.81,46.79,46.8,7500.0,40.0787,40.0787,40.0615,40.0701,7500.0
2012-09-11 13:25:00,46.8,46.8,46.78,46.78,8000.0,40.0701,40.0701,40.053,40.053,8000.0
2012-09-11 13:30:00,46.79,46.79,46.78,46.78,22000.0,40.0615,40.0615,40.053,40.053,22000.0
2012-09-11 13:35:00,46.78,46.79,46.77,46.79,3800.0,40.053,40.0615,40.0444,40.0615,3800.0
2012-09-11 13:40:00,46.78,46.82,46.78,46.81,12200.0,40.053,40.0872,40.053,40.0787,12200.0
2012-09-11 13:45:00,46.81,46.82,46.81,46.82,17200.0,40.0787,40.0872,40.0787,40.0872,17200.0
2012-09-11 13:50:00,46.82,46.82,46.81,46.82,27500.0,40.0872,40.0872,40.0787,40.0872,27500.0
2012-09-11 13:55:00,46.81,46.81,46.8,46.8,5100.0,40.0787,40.0787,40.0701,40.0701,5100.0
2012-09-11 14:00:00,46.8,46.81,46.79,46.79,24000.0,40.0701,40.0787,40.0615,40.0615,24000.0
2012-09-11 14:05:00,46.79,46.8,46.79,46.8,7400.0,40.0615,40.0701,40.0615,40.0701,7400.0
2012-09-11 14:10:00,46.81,46.81,46.77,46.77,7500.0,40.0787,40.0787,40.0444,40.0444,7500.0
2012-09-11 14:15:00,46.77,46.8,46.77,46.79,10000.0,40.0444,40.0701,40.0444,40.0615,10000.0
2012-09-11 14:20:00,46.8,46.81,46.79,46.81,3400.0,40.0701,40.0787,40.0615,40.0787,3400.0
2012-09-11 14:25:00,46.8,46.81,46.79,46.81,8200.0,40.0701,40.0787,40.0615,40.0787,8200.0
2012-09-11 14:30:00,46.82,46.82,46.8,46.8,3100.0,40.0872,40.0872,40.0701,40.0701,3100.0
2012-09-11 14:35:00,46.79,46.8,46.79,46.79,2300.0,40.0615,40.0701,40.0615,40.0615,2300.0
2012-09-11 14:40:00,46.8,46.8,46.78,46.78,6400.0,40.0701,40.0701,40.053,40.053,6400.0
2012-09-11 14:45:00,46.79,46.79,46.67,46.67,270400.0,40.0615,40.0615,39.9588,39.9588,270400.0
2012-09-11 14:50:00,46.67,46.72,46.67,46.7,80300.0,39.9588,40.0016,39.9588,39.9845,80300.0
2012-09-11 14:55:00,46.7,46.72,46.7,46.71,18000.0,39.9845,40.0016,39.9845,39.993,18000.0
2012-09-11 15:00:00,46.71,46.72,46.68,46.68,7500.0,39.993,40.0016,39.9674,39.9674,7500.0
2012-09-11 15:05:00,46.68,46.72,46.68,46.7,51400.0,39.9674,40.0016,39.9674,39.9845,51400.0
2012-09-11 15:10:00,46.69,46.71,46.69,46.71,9600.0,39.9759,39.993,39.9759,39.993,9600.0
2012-09-11 15:15:00,46.7,46.7,46.69,46.69,3600.0,39.9845,39.9845,39.9759,39.9759,3600.0
2012-09-11 15:20:00,46.68,46.68,46.65,46.65,32900.0,39.9674,39.9674,39.9417,39.9417,32900.0
2012-09-11 15:25:00,46.65,46.67,46.64,46.66,65000.0,39.9417,39.9588,39.9331,39.9502,65000.0
2012-09-11 15:30:00,46.66,46.71,46.66,46.7,48000.0,39.9502,39.993,39.9502,39.9845,48000.0
2012-09-11 15:35:00,46.7,46.71,46.66,46.66,174200.0,39.9845,39.993,39.9502,39.9502,174200.0
2012-09-11 15:40:00,46.66,46.69,46.65,46.68,52700.0,39.9502,39.9759,39.9417,39.9674,52700.0
2012-09-11 15:45:00,46.68,46.71,46.64,46.71,48500.0,39.9674,39.993,39.9331,39.993,48500.0
2012-09-11 15:50:00,46.71,46.72,46.69,46.71,66500.0,39.993,40.0016,39.9759,39.993,66500.0
2012-09-11 15:55:00,46.71,46.72,46.69,46.69,236600.0,39.993,40.0016,39.9759,39.9759,236600.0
2012-09-12 09:30:00,46.87,46.97,46.8,46.95,73700.0,40.13,40.2157,40.0701,40.1985,73700.0
2012-09-12 09:35:00,46.95,47.0,46.91,46.95,551100.0,40.1985,40.2413,40.1643,40.1985,551100.0
2012-09-12 09:40:00,46.95,46.95,46.87,46.9,25200.0,40.1985,40.1985,40.13,40.1557,25200.0
2012-09-12 09:45:00,46.9,46.91,46.88,46.9,19300.0,40.1557,40.1643,40.1386,40.1557,19300.0
2012-09-12 09:50:00,46.89,46.91,46.83,46.83,13900.0,40.1472,40.1643,40.0958,40.0958,13900.0
2012-09-12 09:55:00,46.82,46.84,46.82,46.84,10500.0,40.0872,40.1044,40.0872,40.1044,10500.0
2012-09-12 10:00:00,46.84,46.86,46.8,46.81,38700.0,40.1044,40.1215,40.0701,40.0787,38700.0
2012-09-12 10:05:00,46.81,46.86,46.81,46.86,29300.0,40.0787,40.1215,40.0787,40.1215,29300.0
2012-09-12 10:10:00,46.86,46.88,46.85,46.88,15600.0,40.1215,40.1386,40.1129,40.1386,15600.0
2012-09-12 10:15:00,46.87,46.88,46.84,46.88,12300.0,40.13,40.1386,40.1044,40.1386,12300.0
2012-09-12 10:20:00,46.88,46.89,46.86,46.87,34200.0,40.1386,40.1472,40.1215,40.13,34200.0
2012-09-12 10:25:00,46.86,46.86,46.82,46.82,123600.0,40.1215,40.1215,40.0872,40.0872,123600.0
2012-09-12 10:30:00,46.82,46.84,46.8,46.83,26200.0,40.0872,40.1044,40.0701,40.0958,26200.0
2012-09-12 10:35:00,46.83,46.85,46.8,46.82,15700.0,40.0958,40.1129,40.0701,40.0872,15700.0
2012-09-12 10:40:00,46.82,46.82,46.77,46.79,21000.0,40.0872,40.0872,40.0444,40.0615,21000.0
2012-09-12 10:45:00,46.79,46.79,46.7,46.72,25200.0,40.0615,40.0615,39.9845,40.0016,25200.0
2012-09-12 10:50:00,46.73,46.75,46.71,46.74,9800.0,40.0102,40.0273,39.993,40.0187,9800.0
2012-09-12 10:55:00,46.74,46.77,46.74,46.75,7500.0,40.0187,40.0444,40.0187,40.0273,7500.0
2012-09-12 11:00:00,46.77,46.78,46.75,46.77,10000.0,40.0444,40.053,40.0273,40.0444,10000.0
2012-09-12 11:05:00,46.77,46.78,46.75,46.76,9500.0,40.0444,40.053,40.0273,40.0359,9500.0
2012-09-12 11:10:00,46.76,46.77,46.73,46.75,4700.0,40.0359,40.0444,40.0102,40.0273,4700.0
2012-09-12 11:15:00,46.75,46.78,46.74,46.78,4200.0,40.0273,40.053,40.0187,40.053,4200.0
2012-09-12 11:20:00,46.8,46.82,46.8,46.81,27600.0,40.0701,40.0872,40.0701,40.0787,27600.0
2012-09-12 11:25:00,46.81,46.82,46.78,46.78,25300.0,40.0787,40.0872,40.053,40.053,25300.0
2012-09-12 11:30:00,46.79,46.84,46.79,46.8,565800.0,40.0615,40.1044,40.0615,40.0701,565800.0
2012-09-12 11:35:00,46.79,46.82,46.79,46.79,23800.0,40.0615,40.0872,40.0615,40.0615,23800.0
2012-09-12 11:40:00,46.79,46.81,46.79,46.8,27400.0,40.0615,40.0787,40.0615,40.0701,27400.0
2012-09-12 11:45:00,46.8,46.81,46.78,46.8,48100.0,40.0701,40.0787,40.053,40.0701,48100.0
2012-09-12 11:50:00,46.8,46.8,46.79,46.8,25600.0,40.0701,40.0701,40.0615,40.0701,25600.0
2012-09-12 11:55:00,46.79,46.81,46.79,46.81,2900.0,40.0615,40.0787,40.0615,40.0787,2900.0
2012-09-12 12:00:00,46.82,46.82,46.8,46.81,53500.0,40.0872,40.0872,40.0701,40.0787,53500.0
2012-09-12 12:05:00,46.81,46.81,46.76,46.77,203500.0,40.0787,40.0787,40.0359,40.0444,203500.0
2012-09-12 12:10:00,46.78,46.78,46.76,46.76,58700.0,40.053,40.053,40.0359,40.0359,58700.0
2012-09-12 12:15:00,46.77,46.79,46.77,46.79,60600.0,40.0444,40.0615,40.0444,40.0615,60600.0
2012-09-12 12:20:00,46.8,46.81,46.8,46.81,42200.0,40.0701,40.0787,40.0701,40.0787,42200.0
2012-09-12 12:25:00,46.81,46.81,46.8,46.8,31900.0,40.0787,40.0787,40.0701,40.0701,31900.0
2012-09-12 12:30:00,46.81,46.81,46.8,46.8,23000.0,40.0787,40.0787,40.0701,40.0701,23000.0
2012-09-12 12:35:00,46.81,46.83,46.81,46.83,46200.0,40.0787,40.0958,40.0787,40.0958,46200.0
2012-09-12 12:40:00,46.82,46.82,46.8,46.8,48900.0,40.0872,40.0872,40.0701,40.0701,48900.0
2012-09-12 12:45:00,46.81,46.83,46.81,46.81,32800.0,40.0787,40.0958,40.0787,40.0787,32800.0
2012-09-12 12:50:00,46.81,46.83,46.8,46.82,27800.0,40.0787,40.0958,40.0701,40.0872,27800.0
2012-09-12 12:55:00,46.82,46.84,46.82,46.84,61600.0,40.0872,40.1044,40.0872,40.1044,61600.0
2012-09-12 13:00:00,46.83,46.88,46.83,46.86,94300.0,40.0958,40.1386,40.0958,40.1215,94300.0
2012-09-12 13:05:00,46.86,46.91,46.85,46.9,56400.0,40.1215,40.1643,40.1129,40.1557,56400.0
2012-09-12 13:10:00,46.9,46.9,46.88,46.89,42500.0,40.1557,40.1557,40.1386,40.1472,42500.0
2012-09-12 13:15:00,46.89,46.89,46.86,46.86,146000.0,40.1472,40.1472,40.1215,40.1215,146000.0
2012-09-12 13:20:00,46.86,46.88,46.86,46.88,65200.0,40.1215,40.1386,40.1215,40.1386,65200.0
2012-09-12 13:25:00,46.88,46.88,46.85,46.86,29800.0,40.1386,40.1386,40.1129,40.1215,29800.0
2012-09-12 13:30:00,46.85,46.87,46.84,46.86,18400.0,40.1129,40.13,40.1044,40.1215,18400.0
2012-09-12 13:35:00,46.85,46.86,46.85,46.85,29900.0,40.1129,40.1215,40.1129,40.1129,29900.0
2012-09-12 13:40:00,46.85,46.87,46.85,46.86,21900.0,40.1129,40.13,40.1129,40.1215,21900.0
2012-09-12 13:45:00,46.86,46.87,46.85,46.87,105900.0,40.1215,40.13,40.1129,40.13,105900.0
2012-09-12 13:50:00,46.86,46.87,46.85,46.86,32400.0,40.1215,40.13,40.1129,40.1215,32400.0
2012-09-12 13:55:00,46.86,46.89,46.85,46.88,99900.0,40.1215,40.1472,40.1129,40.1386,99900.0
2012-09-12 14:00:00,46.89,46.9,46.88,46.9,39100.0,40.1472,40.1557,40.1386,40.1557,39100.0
2012-09-12 14:05:00,46.89,46.91,46.89,46.91,19100.0,40.1472,40.1643,40.1472,40.1643,19100.0
2012-09-12 14:10:00,46.91,46.92,46.9,46.91,47800.0,40.1643,40.1728,40.1557,40.1643,47800.0
2012-09-12 14:15:00,46.91,46.91,46.84,46.84,52700.0,40.1643,40.1643,40.1044,40.1044,52700.0
2012-09-12 14:20:00,46.84,46.86,46.84,46.86,17700.0,40.1044,40.1215,40.1044,40.1215,17700.0
2012-09-12 14:25:00,46.86,46.88,46.86,46.86,45000.0,40.1215,40.1386,40.1215,40.1215,45000.0
2012-09-12 14:30:00,46.86,46.88,46.86,46.87,35200.0,40.1215,40.1386,40.1215,40.13,35200.0
2012-09-12 14:35:00,46.87,46.88,46.83,46.83,35700.0,40.13,40.1386,40.0958,40.0958,35700.0
2012-09-12 14:40:00,46.83,46.84,46.82,46.83,15400.0,40.0958,40.1044,40.0872,40.0958,15400.0
2012-09-12 14:45:00,46.83,46.85,46.81,46.81,44900.0,40.0958,40.1129,40.0787,40.0787,44900.0
2012-09-12 14:50:00,46.81,46.84,46.81,46.84,7700.0,40.0787,40.1044,40.0787,40.1044,7700.0
2012-09-12 14:55:00,46.84,46.86,46.83,46.83,38600.0,40.1044,40.1215,40.0958,40.0958,38600.0
2012-09-12 15:00:00,46.84,46.84,46.79,46.81,52800.0,40.1044,40.1044,40.0615,40.0787,52800.0
2012-09-12 15:05:00,46.81,46.83,46.78,46.79,121500.0,40.0787,40.0958,40.053,40.0615,121500.0
2012-09-12 15:10:00,46.79,46.79,46.77,46.78,32900.0,40.0615,40.0615,40.0444,40.053,32900.0
2012-09-12 15:15:00,46.79,46.8,46.78,46.79,46900.0,40.0615,40.0701,40.053,40.0615,46900.0
2012-09-12 15:20:00,46.8,46.81,46.79,46.8,148400.0,40.0701,40.0787,40.0615,40.0701,148400.0
2012-09-12 15:25:00,46.81,46.84,46.8,46.83,34500.0,40.0787,40.1044,40.0701,40.0958,34500.0
2012-09-12 15:30:00,46.84,46.85,46.83,46.83,132300.0,40.1044,40.1129,40.0958,40.0958,132300.0
2012-09-12 15:35:00,46.84,46.85,46.82,46.84,137300.0,40.1044,40.1129,40.0872,40.1044,137300.0
2012-09-12 15:40:00,46.85,46.87,46.85,46.85,78800.0,40.1129,40.13,40.1129,40.1129,78800.0
2012-09-12 15:45:00,46.85,46.85,46.81,46.83,89000.0,40.1129,40.1129,40.0787,40.0958,89000.0
2012-09-12 15:50:00,46.83,46.86,46.82,46.85,63200.0,40.0958,40.1215,40.0872,40.1129,63200.0
2012-09-12 15:55:00,46.85,46.88,46.84,46.88,241000.0,40.1129,40.1386,40.1044,40.1386,241000.0
2012-09-13 09:30:00,46.9,46.9,46.82,46.85,76200.0,40.1557,40.1557,40.0872,40.1129,76200.0
2012-09-13 09:35:00,46.85,46.9,46.8,46.87,477900.0,40.1129,40.1557,40.0701,40.13,477900.0
2012-09-13 09:40:00,46.87,46.88,46.83,46.84,150700.0,40.13,40.1386,40.0958,40.1044,150700.0
2012-09-13 09:45:00,46.84,46.87,46.82,46.85,132700.0,40.1044,40.13,40.0872,40.1129,132700.0
2012-09-13 09:50:00,46.85,46.85,46.79,46.81,123700.0,40.1129,40.1129,40.0615,40.0787,123700.0
2012-09-13 09:55:00,46.81,46.81,46.77,46.79,117100.0,40.0787,40.0787,40.0444,40.0615,117100.0
2012-09-13 10:00:00,46.8,46.87,46.8,46.87,48700.0,40.0701,40.13,40.0701,40.13,48700.0
2012-09-13 10:05:00,46.87,46.88,46.85,46.87,27100.0,40.13,40.1386,40.1129,40.13,27100.0
2012-09-13 10:10:00,46.87,46.9,46.87,46.87,30800.0,40.13,40.1557,40.13,40.13,30800.0
2012-09-13 10:15:00,46.87,46.88,46.83,46.83,40800.0,40.13,40.1386,40.0958,40.0958,40800.0
2012-09-13 10:20:00,46.83,46.86,46.82,46.82,26600.0,40.0958,40.1215,40.0872,40.0872,26600.0
2012-09-13 10:25:00,46.82,46.84,46.8,46.81,12600.0,40.0872,40.1044,40.0701,40.0787,12600.0
2012-09-13 10:30:00,46.81,46.83,46.79,46.8,41700.0,40.0787,40.0958,40.0615,40.0701,41700.0
2012-09-13 10:35:00,46.81,46.82,46.8,46.81,16600.0,40.0787,40.0872,40.0701,40.0787,16600.0
2012-09-13 10:40:00,46.81,46.83,46.8,46.82,24700.0,40.0787,40.0958,40.0701,40.0872,24700.0
2012-09-13 10:45:00,46.82,46.82,46.8,46.82,10900.0,40.0872,40.0872,40.0701,40.0872,10900.0
2012-09-13 10:50:00,46.82,46.84,46.81,46.83,35100.0,40.0872,40.1044,40.0787,40.0958,35100.0
2012-09-13 10:55:00,46.83,46.85,46.81,46.85,18700.0,40.0958,40.1129,40.0787,40.1129,18700.0
2012-09-13 11:00:00,46.84,46.89,46.84,46.89,70300.0,40.1044,40.1472,40.1044,40.1472,70300.0
2012-09-13 11:05:00,46.89,46.89,46.87,46.88,88600.0,40.1472,40.1472,40.13,40.1386,88600.0
2012-09-13 11:10:00,46.88,46.91,46.87,46.88,33000.0,40.1386,40.1643,40.13,40.1386,33000.0
2012-09-13 11:15:00,46.88,46.9,46.87,46.9,11500.0,40.1386,40.1557,40.13,40.1557,11500.0
2012-09-13 11:20:00,46.9,46.9,46.87,46.88,16100.0,40.1557,40.1557,40.13,40.1386,16100.0
2012-09-13 11:25:00,46.88,46.89,46.88,46.89,11500.0,40.1386,40.1472,40.1386,40.1472,11500.0
2012-09-13 11:30:00,46.9,46.91,46.89,46.9,41500.0,40.1557,40.1643,40.1472,40.1557,41500.0
2012-09-13 11:35:00,46.89,46.89,46.87,46.88,60500.0,40.1472,40.1472,40.13,40.1386,60500.0
2012-09-13 11:40:00,46.89,46.92,46.88,46.91,17300.0,40.1472,40.1728,40.1386,40.1643,17300.0
2012-09-13 11:45:00,46.91,46.91,46.89,46.89,7000.0,40.1643,40.1643,40.1472,40.1472,7000.0
2012-09-13 11:50:00,46.9,46.91,46.88,46.88,16400.0,40.1557,40.1643,40.1386,40.1386,16400.0
2012-09-13 11:55:00,46.88,46.9,46.88,46.88,19500.0,40.1386,40.1557,40.1386,40.1386,19500.0
2012-09-13 12:00:00,46.88,46.89,46.87,46.89,7200.0,40.1386,40.1472,40.13,40.1472,7200.0
2012-09-13 12:05:00,46.88,46.91,46.88,46.9,10500.0,40.1386,40.1643,40.1386,40.1557,10500.0
2012-09-13 12:10:00,46.9,46.9,46.87,46.87,22000.0,40.1557,40.1557,40.13,40.13,22000.0
2012-09-13 12:15:00,46.87,46.87,46.84,46.85,12000.0,40.13,40.13,40.1044,40.1129,12000.0
2012-09-13 12:20:00,46.85,46.89,46.85,46.86,16000.0,40.1129,40.1472,40.1129,40.1215,16000.0
2012-09-13 12:25:00,46.86,46.86,46.83,46.86,28400.0,40.1215,40.1215,40.0958,40.1215,28400.0
2012-09-13 12:30:00,46.86,47.19,46.82,47.03,320500.0,40.1215,40.404,40.0872,40.267,320500.0
2012-09-13 12:35:00,47.03,47.06,46.89,47.03,82200.0,40.267,40.2927,40.1472,40.267,82200.0
2012-09-13 12:40:00,47.03,47.22,47.02,47.13,84500.0,40.267,40.4297,40.2585,40.3526,84500.0
2012-09-13 12:45:00,47.13,47.17,47.08,47.14,61300.0,40.3526,40.3869,40.3098,40.3612,61300.0
2012-09-13 12:50:00,47.13,47.15,47.08,47.09,27900.0,40.3526,40.3698,40.3098,40.3184,27900.0
2012-09-13 12:55:00,47.09,47.17,47.09,47.16,20400.0,40.3184,40.3869,40.3184,40.3783,20400.0
2012-09-13 13:00:00,47.17,47.23,47.17,47.23,44800.0,40.3869,40.4383,40.3869,40.4383,44800.0
2012-09-13 13:05:00,47.22,47.24,47.19,47.21,65900.0,40.4297,40.4468,40.404,40.4211,65900.0
2012-09-13 13:10:00,47.21,47.23,47.16,47.17,36600.0,40.4211,40.4383,40.3783,40.3869,36600.0
2012-09-13 13:15:00,47.17,47.22,47.17,47.21,79200.0,40.3869,40.4297,40.3869,40.4211,79200.0
2012-09-13 13:20:00,47.2,47.27,47.19,47.26,76800.0,40.4126,40.4725,40.404,40.464,76800.0
2012-09-13 13:25:00,47.26,47.32,47.25,47.32,45200.0,40.464,40.5153,40.4554,40.5153,45200.0
2012-09-13 13:30:00,47.33,47.41,47.32,47.39,63900.0,40.5239,40.5924,40.5153,40.5753,63900.0
2012-09-13 13:35:00,47.39,47.39,47.36,47.38,62600.0,40.5753,40.5753,40.5496,40.5667,62600.0
2012-09-13 13:40:00,47.37,47.38,47.36,47.36,57300.0,40.5581,40.5667,40.5496,40.5496,57300.0
2012-09-13 13:45:00,47.37,47.4,47.36,47.39,42700.0,40.5581,40.5838,40.5496,40.5753,42700.0
2012-09-13 13:50:00,47.4,47.41,47.37,47.38,20400.0,40.5838,40.5924,40.5581,40.5667,20400.0
2012-09-13 13:55:00,47.38,47.39,47.34,47.34,23700.0,40.5667,40.5753,40.5325,40.5325,23700.0
2012-09-13 14:00:00,47.35,47.42,47.33,47.41,159500.0,40.541,40.6009,40.5239,40.5924,159500.0
2012-09-13 14:05:00,47.41,47.42,47.38,47.39,38500.0,40.5924,40.6009,40.5667,40.5753,38500.0
2012-09-13 14:10:00,47.4,47.48,47.4,47.47,144700.0,40.5838,40.6523,40.5838,40.6438,144700.0
2012-09-13 14:15:00,47.47,47.47,47.43,47.47,30900.0,40.6438,40.6438,40.6095,40.6438,30900.0
2012-09-13 14:20:00,47.48,47.53,47.48,47.53,24400.0,40.6523,40.6951,40.6523,40.6951,24400.0
2012-09-13 14:25:00,47.54,47.63,47.54,47.59,57300.0,40.7037,40.7807,40.7037,40.7465,57300.0
2012-09-13 14:30:00,47.59,47.59,47.53,47.53,23300.0,40.7465,40.7465,40.6951,40.6951,23300.0
2012-09-13 14:35:00,47.53,47.59,47.52,47.52,75900.0,40.6951,40.7465,40.6866,40.6866,75900.0
2012-09-13 14:40:00,47.51,47.57,47.51,47.55,40200.0,40.678,40.7294,40.678,40.7123,40200.0
2012-09-13 14:45:00,47.55,47.57,47.54,47.55,21400.0,40.7123,40.7294,40.7037,40.7123,21400.0
2012-09-13 14:50:00,47.55,47.56,47.52,47.54,26300.0,40.7123,40.7208,40.6866,40.7037,26300.0
2012-09-13 14:55:00,47.54,47.54,47.49,47.51,49000.0,40.7037,40.7037,40.6609,40.678,49000.0
2012-09-13 15:00:00,47.51,47.51,47.47,47.5,42700.0,40.678,40.678,40.6438,40.6694,42700.0
2012-09-13 15:05:00,47.49,47.53,47.49,47.52,61400.0,40.6609,40.6951,40.6609,40.6866,61400.0
2012-09-13 15:10:00,47.52,47.55,47.51,47.53,36600.0,40.6866,40.7123,40.678,40.6951,36600.0
2012-09-13 15:15:00,47.53,47.53,47.48,47.48,25800.0,40.6951,40.6951,40.6523,40.6523,25800.0
2012-09-13 15:20:00,47.47,47.52,47.47,47.52,43800.0,40.6438,40.6866,40.6438,40.6866,43800.0
2012-09-13 15:25:00,47.52,47.54,47.5,47.5,28200.0,40.6866,40.7037,40.6694,40.6694,28200.0
2012-09-13 15:30:00,47.51,47.55,47.5,47.52,81000.0,40.678,40.7123,40.6694,40.6866,81000.0
2012-09-13 15:35:00,47.51,47.56,47.51,47.55,48300.0,40.678,40.7208,40.678,40.7123,48300.0
2012-09-13 15:40:00,47.55,47.59,47.55,47.58,106800.0,40.7123,40.7465,40.7123,40.7379,106800.0
2012-09-13 15:45:00,47.56,47.57,47.53,47.55,111700.0,40.7208,40.7294,40.6951,40.7123,111700.0
2012-09-13 15:50:00,47.55,47.57,47.52,47.52,648800.0,40.7123,40.7294,40.6866,40.6866,648800.0
2012-09-13 15:55:00,47.52,47.54,47.48,47.54,536600.0,40.6866,40.7037,40.6523,40.7037,536600.0
2012-09-14 09:30:00,47.58,47.69,47.58,47.69,101600.0,40.7379,40.8321,40.7379,40.8321,101600.0
2012-09-14 09:35:00,47.68,47.71,47.65,47.66,73500.0,40.8236,40.8492,40.7979,40.8064,73500.0
2012-09-14 09:40:00,47.67,47.75,47.65,47.75,25400.0,40.815,40.8835,40.7979,40.8835,25400.0
2012-09-14 09:45:00,47.75,47.76,47.73,47.74,50100.0,40.8835,40.8921,40.8664,40.8749,50100.0
2012-09-14 09:50:00,47.75,47.81,47.74,47.81,72100.0,40.8835,40.9349,40.8749,40.9349,72100.0
2012-09-14 09:55:00,47.76,47.8,47.74,47.76,58000.0,40.8921,40.9263,40.8749,40.8921,58000.0
2012-09-14 10:00:00,47.76,47.84,47.76,47.84,75300.0,40.8921,40.9606,40.8921,40.9606,75300.0
2012-09-14 10:05:00,47.85,47.89,47.84,47.88,435100.0,40.9691,41.0034,40.9606,40.9948,435100.0
2012-09-14 10:10:00,47.87,47.96,47.87,47.96,195600.0,40.9862,41.0633,40.9862,41.0633,195600.0
2012-09-14 10:15:00,47.97,47.98,47.94,47.98,27800.0,41.0719,41.0804,41.0462,41.0804,27800.0
2012-09-14 10:20:00,47.98,48.01,47.98,47.98,175200.0,41.0804,41.1061,41.0804,41.0804,175200.0
2012-09-14 10:25:00,47.98,47.98,47.94,47.95,35400.0,41.0804,41.0804,41.0462,41.0547,35400.0
2012-09-14 10:30:00,47.94,47.95,47.92,47.92,105500.0,41.0462,41.0547,41.029,41.029,105500.0
2012-09-14 10:35:00,47.92,47.95,47.92,47.95,65200.0,41.029,41.0547,41.029,41.0547,65200.0
2012-09-14 10:40:00,47.94,47.95,47.9,47.9,108200.0,41.0462,41.0547,41.0119,41.0119,108200.0
2012-09-14 10:45:00,47.89,47.91,47.88,47.89,64200.0,41.0034,41.0205,40.9948,41.0034,64200.0
2012-09-14 10:50:00,47.89,47.89,47.84,47.84,206100.0,41.0034,41.0034,40.9606,40.9606,206100.0
2012-09-14 10:55:00,47.85,47.85,47.82,47.83,145800.0,40.9691,40.9691,40.9434,40.952,145800.0
2012-09-14 11:00:00,47.84,47.86,47.84,47.84,37100.0,40.9606,40.9777,40.9606,40.9606,37100.0
2012-09-14 11:05:00,47.84,47.84,47.79,47.81,43800.0,40.9606,40.9606,40.9177,40.9349,43800.0
2012-09-14 11:10:00,47.82,47.84,47.82,47.82,69800.0,40.9434,40.9606,40.9434,40.9434,69800.0
2012-09-14 11:15:00,47.83,47.83,47.78,47.8,74600.0,40.952,40.952,40.9092,40.9263,74600.0
2012-09-14 11:20:00,47.81,47.84,47.81,47.83,55800.0,40.9349,40.9606,40.9349,40.952,55800.0
2012-09-14 11:25:00,47.83,47.85,47.81,47.82,30000.0,40.952,40.9691,40.9349,40.9434,30000.0
2012-09-14 11:30:00,47.82,47.85,47.79,47.83,94200.0,40.9434,40.9691,40.9177,40.952,94200.0
2012-09-14 11:35:00,47.84,47.85,47.79,47.79,30400.0,40.9606,40.9691,40.9177,40.9177,30400.0
2012-09-14 11:40:00,47.8,47.82,47.8,47.8,12800.0,40.9263,40.9434,40.9263,40.9263,12800.0
2012-09-14 11:45:00,47.81,47.83,47.78,47.78,45600.0,40.9349,40.952,40.9092,40.9092,45600.0
2012-09-14 11:50:00,47.78,47.79,47.75,47.75,57300.0,40.9092,40.9177,40.8835,40.8835,57300.0
2012-09-14 11:55:00,47.75,47.8,47.75,47.78,13000.0,40.8835,40.9263,40.8835,40.9092,13000.0
2012-09-14 12:00:00,47.78,47.84,47.78,47.82,91800.0,40.9092,40.9606,40.9092,40.9434,91800.0
2012-09-14 12:05:00,47.83,47.84,47.82,47.84,10100.0,40.952,40.9606,40.9434,40.9606,10100.0
2012-09-14 12:10:00,47.84,47.86,47.84,47.85,9100.0,40.9606,40.9777,40.9606,40.9691,9100.0
2012-09-14 12:15:00,47.84,47.89,47.84,47.87,74900.0,40.9606,41.0034,40.9606,40.9862,74900.0
2012-09-14 12:20:00,47.88,47.89,47.86,47.89,10200.0,40.9948,41.0034,40.9777,41.0034,10200.0
2012-09-14 12:25:00,47.89,47.89,47.87,47.88,22400.0,41.0034,41.0034,40.9862,40.9948,22400.0
2012-09-14 12:30:00,47.87,47.89,47.87,47.88,8200.0,40.9862,41.0034,40.9862,40.9948,8200.0
2012-09-14 12:35:00,47.89,47.89,47.87,47.88,4000.0,41.0034,41.0034,40.9862,40.9948,4000.0
2012-09-14 12:40:00,47.87,47.89,47.87,47.89,2300.0,40.9862,41.0034,40.9862,41.0034,2300.0
2012-09-14 12:45:00,47.89,47.9,47.88,47.89,5800.0,41.0034,41.0119,40.9948,41.0034,5800.0
2012-09-14 12:50:00,47.9,47.91,47.9,47.91,7400.0,41.0119,41.0205,41.0119,41.0205,7400.0
2012-09-14 12:55:00,47.9,47.9,47.84,47.84,14400.0,41.0119,41.0119,40.9606,40.9606,14400.0
2012-09-14 13:00:00,47.84,47.85,47.83,47.84,9400.0,40.9606,40.9691,40.952,40.9606,9400.0
2012-09-14 13:05:00,47.83,47.86,47.83,47.84,54000.0,40.952,40.9777,40.952,40.9606,54000.0
2012-09-14 13:10:00,47.85,47.85,47.83,47.83,70600.0,40.9691,40.9691,40.952,40.952,70600.0
2012-09-14 13:15:00,47.83,47.83,47.8,47.81,72400.0,40.952,40.952,40.9263,40.9349,72400.0
2012-09-14 13:20:00,47.8,47.8,47.75,47.75,20300.0,40.9263,40.9263,40.8835,40.8835,20300.0
2012-09-14 13:25:00,47.75,47.76,47.71,47.72,73200.0,40.8835,40.8921,40.8492,40.8578,73200.0
2012-09-14 13:30:00,47.72,47.77,47.72,47.75,39700.0,40.8578,40.9006,40.8578,40.8835,39700.0
2012-09-14 13:35:00,47.74,47.76,47.72,47.75,23000.0,40.8749,40.8921,40.8578,40.8835,23000.0
2012-09-14 13:40:00,47.74,47.76,47.74,47.76,10200.0,40.8749,40.8921,40.8749,40.8921,10200.0
2012-09-14 13:45:00,47.75,47.78,47.74,47.76,35100.0,40.8835,40.9092,40.8749,40.8921,35100.0
2012-09-14 13:50:00,47.77,47.78,47.76,47.78,19200.0,40.9006,40.9092,40.8921,40.9092,19200.0
2012-09-14 13:55:00,47.78,47.83,47.78,47.82,55100.0,40.9092,40.952,40.9092,40.9434,55100.0
2012-09-14 14:00:00,47.81,47.83,47.81,47.81,18900.0,40.9349,40.952,40.9349,40.9349,18900.0
2012-09-14 14:05:00,47.8,47.8,47.78,47.79,9100.0,40.9263,40.9263,40.9092,40.9177,9100.0
2012-09-14 14:10:00,47.8,47.81,47.76,47.77,216800.0,40.9263,40.9349,40.8921,40.9006,216800.0
2012-09-14 14:15:00,47.77,47.77,47.75,47.77,28000.0,40.9006,40.9006,40.8835,40.9006,28000.0
2012-09-14 14:20:00,47.77,47.8,47.76,47.79,20100.0,40.9006,40.9263,40.8921,40.9177,20100.0
2012-09-14 14:25:00,47.79,47.82,47.79,47.8,10700.0,40.9177,40.9434,40.9177,40.9263,10700.0
2012-09-14 14:30:00,47.79,47.8,47.77,47.78,34100.0,40.9177,40.9263,40.9006,40.9092,34100.0
2012-09-14 14:35:00,47.78,47.79,47.74,47.75,12000.0,40.9092,40.9177,40.8749,40.8835,12000.0
2012-09-14 14:40:00,47.75,47.75,47.74,47.75,13400.0,40.8835,40.8835,40.8749,40.8835,13400.0
2012-09-14 14:45:00,47.75,47.77,47.75,47.77,11900.0,40.8835,40.9006,40.8835,40.9006,11900.0
2012-09-14 14:50:00,47.77,47.77,47.73,47.74,17700.0,40.9006,40.9006,40.8664,40.8749,17700.0
2012-09-14 14:55:00,47.74,47.82,47.74,47.8,88100.0,40.8749,40.9434,40.8749,40.9263,88100.0
2012-09-14 15:00:00,47.8,47.8,47.77,47.77,9000.0,40.9263,40.9263,40.9006,40.9006,9000.0
2012-09-14 15:05:00,47.77,47.78,47.75,47.75,27600.0,40.9006,40.9092,40.8835,40.8835,27600.0
2012-09-14 15:10:00,47.76,47.77,47.73,47.76,53900.0,40.8921,40.9006,40.8664,40.8921,53900.0
2012-09-14 15:15:00,47.76,47.77,47.7,47.7,341700.0,40.8921,40.9006,40.8407,40.8407,341700.0
2012-09-14 15:20:00,47.71,47.72,47.65,47.65,59800.0,40.8492,40.8578,40.7979,40.7979,59800.0
2012-09-14 15:25:00,47.65,47.71,47.65,47.7,20800.0,40.7979,40.8492,40.7979,40.8407,20800.0
2012-09-14 15:30:00,47.7,47.71,47.66,47.68,69200.0,40.8407,40.8492,40.8064,40.8236,69200.0
2012-09-14 15:35:00,47.68,47.73,47.66,47.69,31600.0,40.8236,40.8664,40.8064,40.8321,31600.0
2012-09-14 15:40:00,47.7,47.7,47.68,47.69,47400.0,40.8407,40.8407,40.8236,40.8321,47400.0
2012-09-14 15:45:00,47.69,47.69,47.6,47.6,337100.0,40.8321,40.8321,40.7551,40.7551,337100.0
2012-09-14 15:50:00,47.61,47.66,47.61,47.64,106400.0,40.7636,40.8064,40.7636,40.7893,106400.0
2012-09-14 15:55:00,47.65,47.74,47.64,47.73,198700.0,40.7979,40.8749,40.7893,40.8664,198700.0
2012-09-17 09:30:00,47.67,47.67,47.57,47.57,36100.0,40.815,40.815,40.7294,40.7294,36100.0
2012-09-17 09:35:00,47.56,47.6,47.51,47.54,183200.0,40.7208,40.7551,40.678,40.7037,183200.0
2012-09-17 09:40:00,47.54,47.55,47.46,47.48,50400.0,40.7037,40.7123,40.6352,40.6523,50400.0
2012-09-17 09:45:00,47.48,47.49,47.44,47.46,57600.0,40.6523,40.6609,40.6181,40.6352,57600.0
2012-09-17 09:50:00,47.44,47.47,47.44,47.46,43200.0,40.6181,40.6438,40.6181,40.6352,43200.0
2012-09-17 09:55:00,47.46,47.49,47.45,47.48,45000.0,40.6352,40.6609,40.6266,40.6523,45000.0
2012-09-17 10:00:00,47.49,47.52,47.48,47.49,20000.0,40.6609,40.6866,40.6523,40.6609,20000.0
2012-09-17 10:05:00,47.5,47.5,47.46,47.47,19900.0,40.6694,40.6694,40.6352,40.6438,19900.0
2012-09-17 10:10:00,47.46,47.49,47.46,47.49,10700.0,40.6352,40.6609,40.6352,40.6609,10700.0
2012-09-17 10:15:00,47.49,47.51,47.47,47.49,15100.0,40.6609,40.678,40.6438,40.6609,15100.0
2012-09-17 10:20:00,47.5,47.5,47.47,47.48,14100.0,40.6694,40.6694,40.6438,40.6523,14100.0
2012-09-17 10:25:00,47.48,47.51,47.48,47.51,46400.0,40.6523,40.678,40.6523,40.678,46400.0
2012-09-17 10:30:00,47.51,47.52,47.49,47.52,18800.0,40.678,40.6866,40.6609,40.6866,18800.0
2012-09-17 10:35:00,47.52,47.52,47.46,47.46,33000.0,40.6866,40.6866,40.6352,40.6352,33000.0
2012-09-17 10:40:00,47.45,47.48,47.45,47.48,23300.0,40.6266,40.6523,40.6266,40.6523,23300.0
2012-09-17 10:45:00,47.47,47.48,47.46,47.47,10100.0,40.6438,40.6523,40.6352,40.6438,10100.0
2012-09-17 10:50:00,47.47,47.47,47.43,47.47,14900.0,40.6438,40.6438,40.6095,40.6438,14900.0
2012-09-17 10:55:00,47.46,47.48,47.46,47.47,10100.0,40.6352,40.6523,40.6352,40.6438,10100.0
2012-09-17 11:00:00,47.47,47.51,47.47,47.48,14900.0,40.6438,40.678,40.6438,40.6523,14900.0
2012-09-17 11:05:00,47.48,47.48,47.45,47.47,9000.0,40.6523,40.6523,40.6266,40.6438,9000.0
2012-09-17 11:10:00,47.47,47.49,47.45,47.48,11400.0,40.6438,40.6609,40.6266,40.6523,11400.0
2012-09-17 11:15:00,47.48,47.51,47.45,47.49,13600.0,40.6523,40.678,40.6266,40.6609,13600.0
2012-09-17 11:20:00,47.49,47.5,47.48,47.48,7400.0,40.6609,40.6694,40.6523,40.6523,7400.0
2012-09-17 11:25:00,47.49,47.51,47.48,47.48,13800.0,40.6609,40.678,40.6523,40.6523,13800.0
2012-09-17 11:30:00,47.48,47.52,47.48,47.5,12700.0,40.6523,40.6866,40.6523,40.6694,12700.0
2012-09-17 11:35:00,47.51,47.51,47.49,47.49,7600.0,40.678,40.678,40.6609,40.6609,7600.0
2012-09-17 11:40:00,47.49,47.51,47.48,47.51,11400.0,40.6609,40.678,40.6523,40.678,11400.0
2012-09-17 11:45:00,47.51,47.52,47.51,47.52,2500.0,40.678,40.6866,40.678,40.6866,2500.0
2012-09-17 11:50:00,47.52,47.54,47.52,47.52,20000.0,40.6866,40.7037,40.6866,40.6866,20000.0
2012-09-17 11:55:00,47.51,47.52,47.51,47.51,21200.0,40.678,40.6866,40.678,40.678,21200.0
2012-09-17 12:00:00,47.51,47.53,47.5,47.53,16700.0,40.678,40.6951,40.6694,40.6951,16700.0
2012-09-17 12:05:00,47.53,47.54,47.52,47.54,7500.0,40.6951,40.7037,40.6866,40.7037,7500.0
2012-09-17 12:10:00,47.54,47.54,47.53,47.53,4000.0,40.7037,40.7037,40.6951,40.6951,4000.0
2012-09-17 12:15:00,47.53,47.53,47.52,47.53,1300.0,40.6951,40.6951,40.6866,40.6951,1300.0
2012-09-17 12:20:00,47.53,47.54,47.53,47.54,3500.0,40.6951,40.7037,40.6951,40.7037,3500.0
2012-09-17 12:25:00,47.54,47.54,47.52,47.52,9300.0,40.7037,40.7037,40.6866,40.6866,9300.0
2012-09-17 12:30:00,47.52,47.52,47.5,47.5,118400.0,40.6866,40.6866,40.6694,40.6694,118400.0
2012-09-17 12:35:00,47.51,47.52,47.51,47.52,7100.0,40.678,40.6866,40.678,40.6866,7100.0
2012-09-17 12:40:00,47.52,47.54,47.52,47.53,7400.0,40.6866,40.7037,40.6866,40.6951,7400.0
2012-09-17 12:45:00,47.53,47.53,47.52,47.52,2000.0,40.6951,40.6951,40.6866,40.6866,2000.0
2012-09-17 12:50:00,47.53,47.53,47.52,47.53,3200.0,40.6951,40.6951,40.6866,40.6951,3200.0
2012-09-17 12:55:00,47.53,47.53,47.51,47.52,5200.0,40.6951,40.6951,40.678,40.6866,5200.0
2012-09-17 13:00:00,47.51,47.52,47.5,47.5,4900.0,40.678,40.6866,40.6694,40.6694,4900.0
2012-09-17 13:05:00,47.51,47.51,47.51,47.51,3800.0,40.678,40.678,40.678,40.678,3800.0
2012-09-17 13:10:00,47.51,47.55,47.51,47.52,8400.0,40.678,40.7123,40.678,40.6866,8400.0
2012-09-17 13:15:00,47.52,47.52,47.51,47.51,15200.0,40.6866,40.6866,40.678,40.678,15200.0
2012-09-17 13:20:00,47.51,47.53,47.51,47.52,130400.0,40.678,40.6951,40.678,40.6866,130400.0
2012-09-17 13:25:00,47.52,47.54,47.51,47.54,8400.0,40.6866,40.7037,40.678,40.7037,8400.0
2012-09-17 13:30:00,47.53,47.53,47.52,47.52,4800.0,40.6951,40.6951,40.6866,40.6866,4800.0
2012-09-17 13:35:00,47.52,47.52,47.5,47.52,158600.0,40.6866,40.6866,40.6694,40.6866,158600.0
2012-09-17 13:40:00,47.52,47.52,47.5,47.51,44100.0,40.6866,40.6866,40.6694,40.678,44100.0
2012-09-17 13:45:00,47.51,47.52,47.5,47.5,3500.0,40.678,40.6866,40.6694,40.6694,3500.0
2012-09-17 13:50:00,47.51,47.51,47.5,47.51,13200.0,40.678,40.678,40.6694,40.678,13200.0
2012-09-17 13:55:00,47.5,47.53,47.5,47.52,23000.0,40.6694,40.6951,40.6694,40.6866,23000.0
2012-09-17 14:00:00,47.52,47.53,47.5,47.5,10900.0,40.6866,40.6951,40.6694,40.6694,10900.0
2012-09-17 14:05:00,47.51,47.52,47.45,47.48,140500.0,40.678,40.6866,40.6266,40.6523,140500.0
2012-09-17 14:10:00,47.47,47.48,47.46,47.47,16600.0,40.6438,40.6523,40.6352,40.6438,16600.0
2012-09-17 14:15:00,47.47,47.51,47.47,47.51,13500.0,40.6438,40.678,40.6438,40.678,13500.0
2012-09-17 14:20:00,47.52,47.53,47.48,47.51,14200.0,40.6866,40.6951,40.6523,40.678,14200.0
2012-09-17 14:25:00,47.51,47.53,47.5,47.5,15700.0,40.678,40.6951,40.6694,40.6694,15700.0
2012-09-17 14:30:00,47.5,47.51,47.48,47.48,5400.0,40.6694,40.678,40.6523,40.6523,5400.0
2012-09-17 14:35:00,47.48,47.52,47.48,47.51,6900.0,40.6523,40.6866,40.6523,40.678,6900.0
2012-09-17 14:40:00,47.5,47.5,47.47,47.49,21600.0,40.6694,40.6694,40.6438,40.6609,21600.0
2012-09-17 14:45:00,47.5,47.51,47.49,47.51,10200.0,40.6694,40.678,40.6609,40.678,10200.0
2012-09-17 14:50:00,47.51,47.51,47.49,47.5,10400.0,40.678,40.678,40.6609,40.6694,10400.0
2012-09-17 14:55:00,47.5,47.5,47.49,47.49,4100.0,40.6694,40.6694,40.6609,40.6609,4100.0
2012-09-17 15:00:00,47.49,47.49,47.46,47.46,10200.0,40.6609,40.6609,40.6352,40.6352,10200.0
2012-09-17 15:05:00,47.47,47.49,47.47,47.48,4700.0,40.6438,40.6609,40.6438,40.6523,4700.0
2012-09-17 15:10:00,47.48,47.49,47.47,47.47,21700.0,40.6523,40.6609,40.6438,40.6438,21700.0
2012-09-17 15:15:00,47.46,47.47,47.46,47.46,7800.0,40.6352,40.6438,40.6352,40.6352,7800.0
2012-09-17 15:20:00,47.45,47.47,47.44,47.46,30900.0,40.6266,40.6438,40.6181,40.6352,30900.0
2012-09-17 15:25:00,47.45,47.46,47.41,47.42,35800.0,40.6266,40.6352,40.5924,40.6009,35800.0
2012-09-17 15:30:00,47.43,47.43,47.4,47.41,60200.0,40.6095,40.6095,40.5838,40.5924,60200.0
2012-09-17 15:35:00,47.41,47.45,47.39,47.45,65600.0,40.5924,40.6266,40.5753,40.6266,65600.0
2012-09-17 15:40:00,47.44,47.47,47.43,47.46,41900.0,40.6181,40.6438,40.6095,40.6352,41900.0
2012-09-17 15:45:00,47.46,47.5,47.46,47.49,34200.0,40.6352,40.6694,40.6352,40.6609,34200.0
2012-09-17 15:50:00,47.49,47.51,47.46,47.51,203100.0,40.6609,40.678,40.6352,40.678,203100.0
2012-09-17 15:55:00,47.5,47.53,47.48,47.53,368700.0,40.6694,40.6951,40.6523,40.6951,368700.0
2012-09-18 09:30:00,47.38,47.44,47.34,47.36,183200.0,40.5667,40.6181,40.5325,40.5496,183200.0
2012-09-18 09:35:00,47.36,47.4,47.32,47.33,19700.0,40.5496,40.5838,40.5153,40.5239,19700.0
2012-09-18 09:40:00,47.33,47.38,47.33,47.37,17200.0,40.5239,40.5667,40.5239,40.5581,17200.0
2012-09-18 09:45:00,47.37,47.38,47.34,47.36,19100.0,40.5581,40.5667,40.5325,40.5496,19100.0
2012-09-18 09:50:00,47.36,47.4,47.36,47.37,22400.0,40.5496,40.5838,40.5496,40.5581,22400.0
2012-09-18 09:55:00,47.38,47.38,47.33,47.36,21200.0,40.5667,40.5667,40.5239,40.5496,21200.0
2012-09-18 10:00:00,47.37,47.42,47.37,47.38,75300.0,40.5581,40.6009,40.5581,40.5667,75300.0
2012-09-18 10:05:00,47.38,47.38,47.29,47.29,21200.0,40.5667,40.5667,40.4896,40.4896,21200.0
2012-09-18 10:10:00,47.28,47.33,47.28,47.3,23800.0,40.4811,40.5239,40.4811,40.4982,23800.0
2012-09-18 10:15:00,47.3,47.31,47.27,47.28,18700.0,40.4982,40.5068,40.4725,40.4811,18700.0
2012-09-18 10:20:00,47.28,47.3,47.27,47.27,36000.0,40.4811,40.4982,40.4725,40.4725,36000.0
2012-09-18 10:25:00,47.28,47.3,47.25,47.27,27100.0,40.4811,40.4982,40.4554,40.4725,27100.0
2012-09-18 10:30:00,47.28,47.31,47.27,47.31,7900.0,40.4811,40.5068,40.4725,40.5068,7900.0
2012-09-18 10:35:00,47.31,47.32,47.29,47.3,10400.0,40.5068,40.5153,40.4896,40.4982,10400.0
2012-09-18 10:40:00,47.3,47.3,47.27,47.28,18700.0,40.4982,40.4982,40.4725,40.4811,18700.0
2012-09-18 10:45:00,47.27,47.27,47.21,47.23,22600.0,40.4725,40.4725,40.4211,40.4383,22600.0
2012-09-18 10:50:00,47.24,47.26,47.23,47.26,23400.0,40.4468,40.464,40.4383,40.464,23400.0
2012-09-18 10:55:00,47.25,47.31,47.25,47.31,31000.0,40.4554,40.5068,40.4554,40.5068,31000.0
2012-09-18 11:00:00,47.31,47.33,47.31,47.33,13300.0,40.5068,40.5239,40.5068,40.5239,13300.0
2012-09-18 11:05:00,47.33,47.34,47.31,47.32,28900.0,40.5239,40.5325,40.5068,40.5153,28900.0
2012-09-18 11:10:00,47.33,47.36,47.32,47.34,23100.0,40.5239,40.5496,40.5153,40.5325,23100.0
2012-09-18 11:15:00,47.35,47.36,47.34,47.35,153200.0,40.541,40.5496,40.5325,40.541,153200.0
2012-09-18 11:20:00,47.36,47.36,47.35,47.36,7300.0,40.5496,40.5496,40.541,40.5496,7300.0
2012-09-18 11:25:00,47.36,47.37,47.35,47.36,33400.0,40.5496,40.5581,40.541,40.5496,33400.0
2012-09-18 11:30:00,47.37,47.37,47.33,47.33,23700.0,40.5581,40.5581,40.5239,40.5239,23700.0
2012-09-18 11:35:00,47.33,47.36,47.33,47.35,18400.0,40.5239,40.5496,40.5239,40.541,18400.0
2012-09-18 11:40:00,47.35,47.36,47.33,47.35,15700.0,40.541,40.5496,40.5239,40.541,15700.0
2012-09-18 11:45:00,47.34,47.36,47.34,47.34,10900.0,40.5325,40.5496,40.5325,40.5325,10900.0
2012-09-18 11:50:00,47.35,47.37,47.34,47.35,26900.0,40.541,40.5581,40.5325,40.541,26900.0
2012-09-18 11:55:00,47.35,47.36,47.34,47.35,35400.0,40.541,40.5496,40.5325,40.541,35400.0
2012-09-18 12:00:00,47.35,47.35,47.32,47.32,15000.0,40.541,40.541,40.5153,40.5153,15000.0
2012-09-18 12:05:00,47.33,47.34,47.32,47.32,8600.0,40.5239,40.5325,40.5153,40.5153,8600.0
2012-09-18 12:10:00,47.32,47.32,47.28,47.28,22400.0,40.5153,40.5153,40.4811,40.4811,22400.0
2012-09-18 12:15:00,47.28,47.28,47.24,47.24,35200.0,40.4811,40.4811,40.4468,40.4468,35200.0
2012-09-18 12:20:00,47.24,47.26,47.24,47.25,13900.0,40.4468,40.464,40.4468,40.4554,13900.0
2012-09-18 12:25:00,47.24,47.26,47.23,47.23,20400.0,40.4468,40.464,40.4383,40.4383,20400.0
2012-09-18 12:30:00,47.24,47.24,47.22,47.23,18200.0,40.4468,40.4468,40.4297,40.4383,18200.0
2012-09-18 12:35:00,47.22,47.25,47.22,47.25,30900.0,40.4297,40.4554,40.4297,40.4554,30900.0
2012-09-18 12:40:00,47.25,47.26,47.25,47.25,6500.0,40.4554,40.464,40.4554,40.4554,6500.0
2012-09-18 12:45:00,47.25,47.26,47.25,47.25,6500.0,40.4554,40.464,40.4554,40.4554,6500.0
2012-09-18 12:50:00,47.25,47.28,47.24,47.28,26200.0,40.4554,40.4811,40.4468,40.4811,26200.0
2012-09-18 12:55:00,47.29,47.29,47.26,47.26,7300.0,40.4896,40.4896,40.464,40.464,7300.0
2012-09-18 13:00:00,47.27,47.28,47.26,47.26,8000.0,40.4725,40.4811,40.464,40.464,8000.0
2012-09-18 13:05:00,47.26,47.27,47.22,47.25,21100.0,40.464,40.4725,40.4297,40.4554,21100.0
2012-09-18 13:10:00,47.25,47.28,47.25,47.28,11300.0,40.4554,40.4811,40.4554,40.4811,11300.0
2012-09-18 13:15:00,47.28,47.31,47.28,47.29,19200.0,40.4811,40.5068,40.4811,40.4896,19200.0
2012-09-18 13:20:00,47.29,47.3,47.27,47.29,12500.0,40.4896,40.4982,40.4725,40.4896,12500.0
2012-09-18 13:25:00,47.29,47.3,47.27,47.27,39600.0,40.4896,40.4982,40.4725,40.4725,39600.0
2012-09-18 13:30:00,47.27,47.28,47.26,47.27,9200.0,40.4725,40.4811,40.464,40.4725,9200.0
2012-09-18 13:35:00,47.27,47.28,47.26,47.28,13300.0,40.4725,40.4811,40.464,40.4811,13300.0
2012-09-18 13:40:00,47.28,47.28,47.27,47.28,14500.0,40.4811,40.4811,40.4725,40.4811,14500.0
2012-09-18 13:45:00,47.28,47.28,47.27,47.27,10000.0,40.4811,40.4811,40.4725,40.4725,10000.0
2012-09-18 13:50:00,47.27,47.27,47.23,47.24,14500.0,40.4725,40.4725,40.4383,40.4468,14500.0
2012-09-18 13:55:00,47.23,47.25,47.23,47.25,15900.0,40.4383,40.4554,40.4383,40.4554,15900.0
2012-09-18 14:00:00,47.25,47.26,47.21,47.21,27900.0,40.4554,40.464,40.4211,40.4211,27900.0
2012-09-18 14:05:00,47.21,47.23,47.21,47.23,22300.0,40.4211,40.4383,40.4211,40.4383,22300.0
2012-09-18 14:10:00,47.23,47.25,47.21,47.25,25200.0,40.4383,40.4554,40.4211,40.4554,25200.0
2012-09-18 14:15:00,47.25,47.28,47.24,47.26,19600.0,40.4554,40.4811,40.4468,40.464,19600.0
2012-09-18 14:20:00,47.26,47.26,47.23,47.26,16100.0,40.464,40.464,40.4383,40.464,16100.0
2012-09-18 14:25:00,47.25,47.27,47.25,47.25,29200.0,40.4554,40.4725,40.4554,40.4554,29200.0
2012-09-18 14:30:00,47.25,47.27,47.25,47.25,35700.0,40.4554,40.4725,40.4554,40.4554,35700.0
2012-09-18 14:35:00,47.26,47.26,47.22,47.22,46200.0,40.464,40.464,40.4297,40.4297,46200.0
2012-09-18 14:40:00,47.22,47.23,47.21,47.23,20200.0,40.4297,40.4383,40.4211,40.4383,20200.0
2012-09-18 14:45:00,47.22,47.24,47.22,47.24,105300.0,40.4297,40.4468,40.4297,40.4468,105300.0
2012-09-18 14:50:00,47.23,47.24,47.22,47.22,26200.0,40.4383,40.4468,40.4297,40.4297,26200.0
2012-09-18 14:55:00,47.22,47.24,47.22,47.23,17900.0,40.4297,40.4468,40.4297,40.4383,17900.0
2012-09-18 15:00:00,47.22,47.25,47.22,47.25,17700.0,40.4297,40.4554,40.4297,40.4554,17700.0
2012-09-18 15:05:00,47.24,47.28,47.24,47.27,26500.0,40.4468,40.4811,40.4468,40.4725,26500.0
2012-09-18 15:10:00,47.26,47.28,47.26,47.28,27800.0,40.464,40.4811,40.464,40.4811,27800.0
2012-09-18 15:15:00,47.27,47.28,47.24,47.26,18400.0,40.4725,40.4811,40.4468,40.464,18400.0
2012-09-18 15:20:00,47.25,47.27,47.25,47.25,39500.0,40.4554,40.4725,40.4554,40.4554,39500.0
2012-09-18 15:25:00,47.25,47.28,47.24,47.27,62800.0,40.4554,40.4811,40.4468,40.4725,62800.0
2012-09-18 15:30:00,47.27,47.31,47.27,47.3,36500.0,40.4725,40.5068,40.4725,40.4982,36500.0
2012-09-18 15:35:00,47.3,47.3,47.26,47.3,47800.0,40.4982,40.4982,40.464,40.4982,47800.0
2012-09-18 15:40:00,47.29,47.31,47.26,47.27,68800.0,40.4896,40.5068,40.464,40.4725,68800.0
2012-09-18 15:45:00,47.28,47.3,47.26,47.29,96300.0,40.4811,40.4982,40.464,40.4896,96300.0
2012-09-18 15:50:00,47.29,47.29,47.27,47.29,102200.0,40.4896,40.4896,40.4725,40.4896,102200.0
2012-09-18 15:55:00,47.28,47.31,47.27,47.31,296800.0,40.4811,40.5068,40.4725,40.5068,296800.0
2012-09-19 09:30:00,47.45,47.45,47.37,47.43,44500.0,40.6266,40.6266,40.5581,40.6095,44500.0
2012-09-19 09:35:00,47.43,47.43,47.38,47.41,173500.0,40.6095,40.6095,40.5667,40.5924,173500.0
2012-09-19 09:40:00,47.41,47.47,47.41,47.44,49900.0,40.5924,40.6438,40.5924,40.6181,49900.0
2012-09-19 09:45:00,47.45,47.47,47.42,47.46,17000.0,40.6266,40.6438,40.6009,40.6352,17000.0
2012-09-19 09:50:00,47.46,47.46,47.44,47.46,24100.0,40.6352,40.6352,40.6181,40.6352,24100.0
2012-09-19 09:55:00,47.46,47.49,47.46,47.48,25900.0,40.6352,40.6609,40.6352,40.6523,25900.0
2012-09-19 10:00:00,47.49,47.65,47.48,47.65,188300.0,40.6609,40.7979,40.6523,40.7979,188300.0
2012-09-19 10:05:00,47.65,47.65,47.56,47.62,699500.0,40.7979,40.7979,40.7208,40.7722,699500.0
2012-09-19 10:10:00,47.61,47.63,47.59,47.63,59200.0,40.7636,40.7807,40.7465,40.7807,59200.0
2012-09-19 10:15:00,47.64,47.65,47.6,47.61,34800.0,40.7893,40.7979,40.7551,40.7636,34800.0
2012-09-19 10:20:00,47.62,47.63,47.57,47.59,49400.0,40.7722,40.7807,40.7294,40.7465,49400.0
2012-09-19 10:25:00,47.59,47.6,47.58,47.58,40200.0,40.7465,40.7551,40.7379,40.7379,40200.0
2012-09-19 10:30:00,47.57,47.57,47.47,47.5,14100.0,40.7294,40.7294,40.6438,40.6694,14100.0
2012-09-19 10:35:00,47.5,47.57,47.5,47.57,21000.0,40.6694,40.7294,40.6694,40.7294,21000.0
2012-09-19 10:40:00,47.57,47.57,47.53,47.54,12600.0,40.7294,40.7294,40.6951,40.7037,12600.0
2012-09-19 10:45:00,47.55,47.58,47.53,47.58,25500.0,40.7123,40.7379,40.6951,40.7379,25500.0
2012-09-19 10:50:00,47.58,47.58,47.55,47.56,19000.0,40.7379,40.7379,40.7123,40.7208,19000.0
2012-09-19 10:55:00,47.56,47.6,47.56,47.59,19400.0,40.7208,40.7551,40.7208,40.7465,19400.0
2012-09-19 11:00:00,47.58,47.6,47.57,47.6,26100.0,40.7379,40.7551,40.7294,40.7551,26100.0
2012-09-19 11:05:00,47.6,47.62,47.58,47.59,26000.0,40.7551,40.7722,40.7379,40.7465,26000.0
2012-09-19 11:10:00,47.59,47.59,47.57,47.58,94300.0,40.7465,40.7465,40.7294,40.7379,94300.0
2012-09-19 11:15:00,47.58,47.62,47.58,47.62,41700.0,40.7379,40.7722,40.7379,40.7722,41700.0
2012-09-19 11:20:00,47.62,47.69,47.62,47.68,28700.0,40.7722,40.8321,40.7722,40.8236,28700.0
2012-09-19 11:25:00,47.68,47.7,47.67,47.68,115400.0,40.8236,40.8407,40.815,40.8236,115400.0
2012-09-19 11:30:00,47.68,47.68,47.66,47.66,13200.0,40.8236,40.8236,40.8064,40.8064,13200.0
2012-09-19 11:35:00,47.67,47.69,47.66,47.69,11100.0,40.815,40.8321,40.8064,40.8321,11100.0
2012-09-19 11:40:00,47.69,47.72,47.69,47.71,169500.0,40.8321,40.8578,40.8321,40.8492,169500.0
2012-09-19 11:45:00,47.71,47.73,47.71,47.72,28300.0,40.8492,40.8664,40.8492,40.8578,28300.0
2012-09-19 11:50:00,47.73,47.74,47.73,47.73,14600.0,40.8664,40.8749,40.8664,40.8664,14600.0
2012-09-19 11:55:00,47.73,47.74,47.71,47.71,66000.0,40.8664,40.8749,40.8492,40.8492,66000.0
2012-09-19 12:00:00,47.71,47.74,47.7,47.7,14000.0,40.8492,40.8749,40.8407,40.8407,14000.0
2012-09-19 12:05:00,47.7,47.72,47.69,47.72,16600.0,40.8407,40.8578,40.8321,40.8578,16600.0
2012-09-19 12:10:00,47.72,47.74,47.71,47.74,14100.0,40.8578,40.8749,40.8492,40.8749,14100.0
2012-09-19 12:15:00,47.73,47.74,47.72,47.73,7200.0,40.8664,40.8749,40.8578,40.8664,7200.0
2012-09-19 12:20:00,47.73,47.75,47.73,47.73,32400.0,40.8664,40.8835,40.8664,40.8664,32400.0
2012-09-19 12:25:00,47.73,47.78,47.73,47.78,22500.0,40.8664,40.9092,40.8664,40.9092,22500.0
2012-09-19 12:30:00,47.78,47.79,47.77,47.78,29700.0,40.9092,40.9177,40.9006,40.9092,29700.0
2012-09-19 12:35:00,47.78,47.78,47.75,47.78,10400.0,40.9092,40.9092,40.8835,40.9092,10400.0
2012-09-19 12:40:00,47.77,47.78,47.74,47.76,10000.0,40.9006,40.9092,40.8749,40.8921,10000.0
2012-09-19 12:45:00,47.75,47.76,47.74,47.74,12300.0,40.8835,40.8921,40.8749,40.8749,12300.0
2012-09-19 12:50:00,47.75,47.77,47.74,47.77,4900.0,40.8835,40.9006,40.8749,40.9006,4900.0
2012-09-19 12:55:00,47.76,47.78,47.76,47.78,10600.0,40.8921,40.9092,40.8921,40.9092,10600.0
2012-09-19 13:00:00,47.78,47.79,47.77,47.77,4400.0,40.9092,40.9177,40.9006,40.9006,4400.0
2012-09-19 13:05:00,47.77,47.78,47.73,47.73,81300.0,40.9006,40.9092,40.8664,40.8664,81300.0
2012-09-19 13:10:00,47.74,47.75,47.73,47.75,16500.0,40.8749,40.8835,40.8664,40.8835,16500.0
2012-09-19 13:15:00,47.75,47.75,47.74,47.74,27700.0,40.8835,40.8835,40.8749,40.8749,27700.0
2012-09-19 13:20:00,47.74,47.77,47.74,47.77,56300.0,40.8749,40.9006,40.8749,40.9006,56300.0
2012-09-19 13:25:00,47.77,47.78,47.75,47.77,43700.0,40.9006,40.9092,40.8835,40.9006,43700.0
2012-09-19 13:30:00,47.78,47.81,47.78,47.8,126200.0,40.9092,40.9349,40.9092,40.9263,126200.0
2012-09-19 13:35:00,47.8,47.81,47.76,47.77,13700.0,40.9263,40.9349,40.8921,40.9006,13700.0
2012-09-19 13:40:00,47.76,47.78,47.76,47.76,42800.0,40.8921,40.9092,40.8921,40.8921,42800.0
2012-09-19 13:45:00,47.76,47.77,47.75,47.75,8300.0,40.8921,40.9006,40.8835,40.8835,8300.0
2012-09-19 13:50:00,47.74,47.77,47.74,47.76,12500.0,40.8749,40.9006,40.8749,40.8921,12500.0
2012-09-19 13:55:00,47.76,47.77,47.75,47.76,10200.0,40.8921,40.9006,40.8835,40.8921,10200.0
2012-09-19 14:00:00,47.76,47.77,47.75,47.77,18600.0,40.8921,40.9006,40.8835,40.9006,18600.0
2012-09-19 14:05:00,47.77,47.78,47.75,47.78,209900.0,40.9006,40.9092,40.8835,40.9092,209900.0
2012-09-19 14:10:00,47.78,47.78,47.77,47.78,6700.0,40.9092,40.9092,40.9006,40.9092,6700.0
2012-09-19 14:15:00,47.77,47.82,47.77,47.82,19500.0,40.9006,40.9434,40.9006,40.9434,19500.0
2012-09-19 14:20:00,47.83,47.84,47.82,47.84,9600.0,40.952,40.9606,40.9434,40.9606,9600.0
2012-09-19 14:25:00,47.85,47.87,47.84,47.86,63900.0,40.9691,40.9862,40.9606,40.9777,63900.0
2012-09-19 14:30:00,47.86,47.88,47.86,47.87,22000.0,40.9777,40.9948,40.9777,40.9862,22000.0
2012-09-19 14:35:00,47.87,47.88,47.85,47.87,15700.0,40.9862,40.9948,40.9691,40.9862,15700.0
2012-09-19 14:40:00,47.86,47.9,47.85,47.9,9000.0,40.9777,41.0119,40.9691,41.0119,9000.0
2012-09-19 14:45:00,47.9,47.9,47.88,47.9,18100.0,41.0119,41.0119,40.9948,41.0119,18100.0
2012-09-19 14:50:00,47.9,47.9,47.87,47.88,16400.0,41.0119,41.0119,40.9862,40.9948,16400.0
2012-09-19 14:55:00,47.88,47.91,47.88,47.91,10000.0,40.9948,41.0205,40.9948,41.0205,10000.0
2012-09-19 15:00:00,47.91,47.91,47.89,47.9,120000.0,41.0205,41.0205,41.0034,41.0119,120000.0
2012-09-19 15:05:00,47.9,47.9,47.88,47.89,40900.0,41.0119,41.0119,40.9948,41.0034,40900.0
2012-09-19 15:10:00,47.89,47.93,47.89,47.93,24400.0,41.0034,41.0376,41.0034,41.0376,24400.0
2012-09-19 15:15:00,47.92,47.92,47.9,47.91,33400.0,41.029,41.029,41.0119,41.0205,33400.0
2012-09-19 15:20:00,47.9,47.91,47.89,47.9,103500.0,41.0119,41.0205,41.0034,41.0119,103500.0
2012-09-19 15:25:00,47.9,47.9,47.89,47.9,38600.0,41.0119,41.0119,41.0034,41.0119,38600.0
2012-09-19 15:30:00,47.89,47.9,47.85,47.86,138900.0,41.0034,41.0119,40.9691,40.9777,138900.0
2012-09-19 15:35:00,47.86,47.88,47.84,47.87,66300.0,40.9777,40.9948,40.9606,40.9862,66300.0
2012-09-19 15:40:00,47.88,47.9,47.87,47.88,100800.0,40.9948,41.0119,40.9862,40.9948,100800.0
2012-09-19 15:45:00,47.88,47.88,47.84,47.86,148100.0,40.9948,40.9948,40.9606,40.9777,148100.0
2012-09-19 15:50:00,47.86,47.86,47.8,47.81,143600.0,40.9777,40.9777,40.9263,40.9349,143600.0
2012-09-19 15:55:00,47.82,47.83,47.77,47.77,345300.0,40.9434,40.952,40.9006,40.9006,345300.0
2012-09-20 09:30:00,47.55,47.57,47.48,47.57,49400.0,40.7123,40.7294,40.6523,40.7294,49400.0
2012-09-20 09:35:00,47.57,47.57,47.53,47.53,136900.0,40.7294,40.7294,40.6951,40.6951,136900.0
2012-09-20 09:40:00,47.54,47.54,47.48,47.51,25200.0,40.7037,40.7037,40.6523,40.678,25200.0
2012-09-20 09:45:00,47.51,47.51,47.4,47.41,25200.0,40.678,40.678,40.5838,40.5924,25200.0
2012-09-20 09:50:00,47.4,47.4,47.37,47.38,40600.0,40.5838,40.5838,40.5581,40.5667,40600.0
2012-09-20 09:55:00,47.39,47.41,47.37,47.41,290800.0,40.5753,40.5924,40.5581,40.5924,290800.0
2012-09-20 10:00:00,47.41,47.49,47.4,47.47,90000.0,40.5924,40.6609,40.5838,40.6438,90000.0
2012-09-20 10:05:00,47.47,47.48,47.45,47.48,18000.0,40.6438,40.6523,40.6266,40.6523,18000.0
2012-09-20 10:10:00,47.48,47.56,47.47,47.56,50800.0,40.6523,40.7208,40.6438,40.7208,50800.0
2012-09-20 10:15:00,47.56,47.58,47.55,47.57,24900.0,40.7208,40.7379,40.7123,40.7294,24900.0
2012-09-20 10:20:00,47.56,47.56,47.54,47.54,23800.0,40.7208,40.7208,40.7037,40.7037,23800.0
2012-09-20 10:25:00,47.53,47.59,47.53,47.59,29100.0,40.6951,40.7465,40.6951,40.7465,29100.0
2012-09-20 10:30:00,47.6,47.6,47.57,47.6,21700.0,40.7551,40.7551,40.7294,40.7551,21700.0
2012-09-20 10:35:00,47.6,47.66,47.6,47.66,146500.0,40.7551,40.8064,40.7551,40.8064,146500.0
2012-09-20 10:40:00,47.66,47.68,47.64,47.65,37100.0,40.8064,40.8236,40.7893,40.7979,37100.0
2012-09-20 10:45:00,47.65,47.68,47.65,47.66,27600.0,40.7979,40.8236,40.7979,40.8064,27600.0
2012-09-20 10:50:00,47.65,47.66,47.63,47.64,16400.0,40.7979,40.8064,40.7807,40.7893,16400.0
2012-09-20 10:55:00,47.64,47.68,47.64,47.67,16400.0,40.7893,40.8236,40.7893,40.815,16400.0
2012-09-20 11:00:00,47.68,47.71,47.68,47.69,23200.0,40.8236,40.8492,40.8236,40.8321,23200.0
2012-09-20 11:05:00,47.68,47.69,47.66,47.68,34900.0,40.8236,40.8321,40.8064,40.8236,34900.0
2012-09-20 11:10:00,47.68,47.69,47.63,47.63,10000.0,40.8236,40.8321,40.7807,40.7807,10000.0
2012-09-20 11:15:00,47.64,47.65,47.62,47.64,15400.0,40.7893,40.7979,40.7722,40.7893,15400.0
2012-09-20 11:20:00,47.64,47.64,47.62,47.63,15000.0,40.7893,40.7893,40.7722,40.7807,15000.0
2012-09-20 11:25:00,47.63,47.65,47.62,47.62,35400.0,40.7807,40.7979,40.7722,40.7722,35400.0
2012-09-20 11:30:00,47.62,47.63,47.62,47.63,23000.0,40.7722,40.7807,40.7722,40.7807,23000.0
2012-09-20 11:35:00,47.63,47.64,47.6,47.6,34800.0,40.7807,40.7893,40.7551,40.7551,34800.0
2012-09-20 11:40:00,47.6,47.62,47.58,47.62,43100.0,40.7551,40.7722,40.7379,40.7722,43100.0
2012-09-20 11:45:00,47.62,47.64,47.61,47.61,55900.0,40.7722,40.7893,40.7636,40.7636,55900.0
2012-09-20 11:50:00,47.61,47.63,47.6,47.62,48600.0,40.7636,40.7807,40.7551,40.7722,48600.0
2012-09-20 11:55:00,47.63,47.64,47.61,47.63,28000.0,40.7807,40.7893,40.7636,40.7807,28000.0
2012-09-20 12:00:00,47.63,47.67,47.62,47.67,9800.0,40.7807,40.815,40.7722,40.815,9800.0
2012-09-20 12:05:00,47.66,47.67,47.63,47.63,10000.0,40.8064,40.815,40.7807,40.7807,10000.0
2012-09-20 12:10:00,47.63,47.63,47.62,47.63,13400.0,40.7807,40.7807,40.7722,40.7807,13400.0
2012-09-20 12:15:00,47.64,47.64,47.61,47.63,12000.0,40.7893,40.7893,40.7636,40.7807,12000.0
2012-09-20 12:20:00,47.62,47.64,47.61,47.61,39600.0,40.7722,40.7893,40.7636,40.7636,39600.0
2012-09-20 12:25:00,47.62,47.62,47.58,47.58,92300.0,40.7722,40.7722,40.7379,40.7379,92300.0
2012-09-20 12:30:00,47.58,47.58,47.55,47.57,41700.0,40.7379,40.7379,40.7123,40.7294,41700.0
2012-09-20 12:35:00,47.57,47.57,47.55,47.56,7300.0,40.7294,40.7294,40.7123,40.7208,7300.0
2012-09-20 12:40:00,47.56,47.57,47.56,47.56,31300.0,40.7208,40.7294,40.7208,40.7208,31300.0
2012-09-20 12:45:00,47.56,47.57,47.51,47.51,47000.0,40.7208,40.7294,40.678,40.678,47000.0
2012-09-20 12:50:00,47.52,47.56,47.51,47.55,41800.0,40.6866,40.7208,40.678,40.7123,41800.0
2012-09-20 12:55:00,47.55,47.55,47.53,47.55,43200.0,40.7123,40.7123,40.6951,40.7123,43200.0
2012-09-20 13:00:00,47.56,47.57,47.54,47.55,12800.0,40.7208,40.7294,40.7037,40.7123,12800.0
2012-09-20 13:05:00,47.55,47.57,47.54,47.57,45500.0,40.7123,40.7294,40.7037,40.7294,45500.0
2012-09-20 13:10:00,47.57,47.59,47.56,47.59,66200.0,40.7294,40.7465,40.7208,40.7465,66200.0
2012-09-20 13:15:00,47.6,47.6,47.57,47.58,60400.0,40.7551,40.7551,40.7294,40.7379,60400.0
2012-09-20 13:20:00,47.59,47.59,47.58,47.59,5900.0,40.7465,40.7465,40.7379,40.7465,5900.0
2012-09-20 13:25:00,47.59,47.61,47.59,47.61,7000.0,40.7465,40.7636,40.7465,40.7636,7000.0
2012-09-20 13:30:00,47.61,47.62,47.6,47.61,70500.0,40.7636,40.7722,40.7551,40.7636,70500.0
2012-09-20 13:35:00,47.61,47.66,47.61,47.63,68200.0,40.7636,40.8064,40.7636,40.7807,68200.0
2012-09-20 13:40:00,47.62,47.64,47.61,47.62,71300.0,40.7722,40.7893,40.7636,40.7722,71300.0
2012-09-20 13:45:00,47.62,47.62,47.61,47.62,13500.0,40.7722,40.7722,40.7636,40.7722,13500.0
2012-09-20 13:50:00,47.61,47.62,47.61,47.61,5500.0,40.7636,40.7722,40.7636,40.7636,5500.0
2012-09-20 13:55:00,47.61,47.61,47.59,47.59,5800.0,40.7636,40.7636,40.7465,40.7465,5800.0
2012-09-20 14:00:00,47.59,47.59,47.57,47.58,22100.0,40.7465,40.7465,40.7294,40.7379,22100.0
2012-09-20 14:05:00,47.58,47.6,47.58,47.59,11000.0,40.7379,40.7551,40.7379,40.7465,11000.0
2012-09-20 14:10:00,47.59,47.63,47.59,47.6,20000.0,40.7465,40.7807,40.7465,40.7551,20000.0
2012-09-20 14:15:00,47.61,47.62,47.59,47.59,11800.0,40.7636,40.7722,40.7465,40.7465,11800.0
2012-09-20 14:20:00,47.59,47.63,47.59,47.62,33800.0,40.7465,40.7807,40.7465,40.7722,33800.0
2012-09-20 14:25:00,47.63,47.66,47.61,47.65,35400.0,40.7807,40.8064,40.7636,40.7979,35400.0
2012-09-20 14:30:00,47.64,47.67,47.62,47.65,16500.0,40.7893,40.815,40.7722,40.7979,16500.0
2012-09-20 14:35:00,47.65,47.66,47.64,47.64,6900.0,40.7979,40.8064,40.7893,40.7893,6900.0
2012-09-20 14:40:00,47.64,47.65,47.62,47.63,8500.0,40.7893,40.7979,40.7722,40.7807,8500.0
2012-09-20 14:45:00,47.62,47.63,47.62,47.63,8000.0,40.7722,40.7807,40.7722,40.7807,8000.0
2012-09-20 14:50:00,47.63,47.64,47.62,47.64,43300.0,40.7807,40.7893,40.7722,40.7893,43300.0
2012-09-20 14:55:00,47.63,47.65,47.62,47.65,13400.0,40.7807,40.7979,40.7722,40.7979,13400.0
2012-09-20 15:00:00,47.65,47.66,47.64,47.65,13000.0,40.7979,40.8064,40.7893,40.7979,13000.0
2012-09-20 15:05:00,47.66,47.7,47.65,47.68,134300.0,40.8064,40.8407,40.7979,40.8236,134300.0
2012-09-20 15:10:00,47.68,47.69,47.66,47.68,14200.0,40.8236,40.8321,40.8064,40.8236,14200.0
2012-09-20 15:15:00,47.68,47.7,47.68,47.69,3800.0,40.8236,40.8407,40.8236,40.8321,3800.0
2012-09-20 15:20:00,47.69,47.72,47.69,47.71,26700.0,40.8321,40.8578,40.8321,40.8492,26700.0
2012-09-20 15:25:00,47.71,47.72,47.69,47.72,42800.0,40.8492,40.8578,40.8321,40.8578,42800.0
2012-09-20 15:30:00,47.71,47.73,47.71,47.72,99100.0,40.8492,40.8664,40.8492,40.8578,99100.0
2012-09-20 15:35:00,47.72,47.72,47.68,47.69,25500.0,40.8578,40.8578,40.8236,40.8321,25500.0
2012-09-20 15:40:00,47.68,47.69,47.66,47.67,76700.0,40.8236,40.8321,40.8064,40.815,76700.0
2012-09-20 15:45:00,47.68,47.68,47.65,47.66,37100.0,40.8236,40.8236,40.7979,40.8064,37100.0
2012-09-20 15:50:00,47.65,47.69,47.65,47.68,75500.0,40.7979,40.8321,40.7979,40.8236,75500.0
2012-09-20 15:55:00,47.68,47.74,47.66,47.74,414900.0,40.8236,40.8749,40.8064,40.8749,414900.0
2012-09-21 09:30:00,47.77,47.81,47.77,47.79,22300.0,41.0433,41.0776,41.0433,41.0605,22300.0
2012-09-21 09:35:00,47.78,47.8,47.74,47.79,78500.0,41.0519,41.069,41.0175,41.0605,78500.0
2012-09-21 09:40:00,47.79,47.79,47.72,47.72,46200.0,41.0605,41.0605,41.0003,41.0003,46200.0
2012-09-21 09:45:00,47.72,47.73,47.71,47.72,16700.0,41.0003,41.0089,40.9917,41.0003,16700.0
2012-09-21 09:50:00,47.72,47.75,47.7,47.75,26000.0,41.0003,41.0261,40.9831,41.0261,26000.0
2012-09-21 09:55:00,47.75,47.76,47.73,47.73,30600.0,41.0261,41.0347,41.0089,41.0089,30600.0
2012-09-21 10:00:00,47.74,47.74,47.7,47.71,21500.0,41.0175,41.0175,40.9831,40.9917,21500.0
2012-09-21 10:05:00,47.7,47.75,47.7,47.74,24400.0,40.9831,41.0261,40.9831,41.0175,24400.0
2012-09-21 10:10:00,47.75,47.77,47.73,47.73,67200.0,41.0261,41.0433,41.0089,41.0089,67200.0
2012-09-21 10:15:00,47.74,47.76,47.73,47.76,15800.0,41.0175,41.0347,41.0089,41.0347,15800.0
2012-09-21 10:20:00,47.75,47.78,47.75,47.77,11100.0,41.0261,41.0519,41.0261,41.0433,11100.0
2012-09-21 10:25:00,47.77,47.8,47.77,47.8,29100.0,41.0433,41.069,41.0433,41.069,29100.0
2012-09-21 10:30:00,47.8,47.81,47.79,47.8,64600.0,41.069,41.0776,41.0605,41.069,64600.0
2012-09-21 10:35:00,47.8,47.82,47.79,47.8,15700.0,41.069,41.0862,41.0605,41.069,15700.0
2012-09-21 10:40:00,47.81,47.81,47.78,47.79,7400.0,41.0776,41.0776,41.0519,41.0605,7400.0
2012-09-21 10:45:00,47.79,47.8,47.77,47.78,10900.0,41.0605,41.069,41.0433,41.0519,10900.0
2012-09-21 10:50:00,47.78,47.79,47.75,47.75,13100.0,41.0519,41.0605,41.0261,41.0261,13100.0
2012-09-21 10:55:00,47.75,47.75,47.7,47.73,79400.0,41.0261,41.0261,40.9831,41.0089,79400.0
2012-09-21 11:00:00,47.72,47.76,47.72,47.75,71000.0,41.0003,41.0347,41.0003,41.0261,71000.0
2012-09-21 11:05:00,47.76,47.77,47.75,47.75,16800.0,41.0347,41.0433,41.0261,41.0261,16800.0
2012-09-21 11:10:00,47.76,47.78,47.74,47.76,64600.0,41.0347,41.0519,41.0175,41.0347,64600.0
2012-09-21 11:15:00,47.76,47.78,47.76,47.77,8300.0,41.0347,41.0519,41.0347,41.0433,8300.0
2012-09-21 11:20:00,47.78,47.78,47.75,47.78,16400.0,41.0519,41.0519,41.0261,41.0519,16400.0
2012-09-21 11:25:00,47.77,47.79,47.76,47.79,34600.0,41.0433,41.0605,41.0347,41.0605,34600.0
2012-09-21 11:30:00,47.79,47.81,47.78,47.78,193000.0,41.0605,41.0776,41.0519,41.0519,193000.0
2012-09-21 11:35:00,47.78,47.78,47.76,47.78,111200.0,41.0519,41.0519,41.0347,41.0519,111200.0
2012-09-21 11:40:00,47.77,47.79,47.77,47.78,12500.0,41.0433,41.0605,41.0433,41.0519,12500.0
2012-09-21 11:45:00,47.79,47.82,47.79,47.8,24600.0,41.0605,41.0862,41.0605,41.069,24600.0
2012-09-21 11:50:00,47.8,47.8,47.79,47.8,12700.0,41.069,41.069,41.0605,41.069,12700.0
2012-09-21 11:55:00,47.79,47.81,47.78,47.81,15000.0,41.0605,41.0776,41.0519,41.0776,15000.0
2012-09-21 12:00:00,47.8,47.83,47.8,47.83,29500.0,41.069,41.0948,41.069,41.0948,29500.0
2012-09-21 12:05:00,47.82,47.82,47.79,47.79,28400.0,41.0862,41.0862,41.0605,41.0605,28400.0
2012-09-21 12:10:00,47.78,47.8,47.78,47.8,16700.0,41.0519,41.069,41.0519,41.069,16700.0
2012-09-21 12:15:00,47.79,47.8,47.78,47.78,6100.0,41.0605,41.069,41.0519,41.0519,6100.0
2012-09-21 12:20:00,47.78,47.79,47.77,47.79,9600.0,41.0519,41.0605,41.0433,41.0605,9600.0
2012-09-21 12:25:00,47.79,47.8,47.77,47.79,22400.0,41.0605,41.069,41.0433,41.0605,22400.0
2012-09-21 12:30:00,47.8,47.81,47.8,47.81,5700.0,41.069,41.0776,41.069,41.0776,5700.0
2012-09-21 12:35:00,47.81,47.81,47.8,47.81,8100.0,41.0776,41.0776,41.069,41.0776,8100.0
2012-09-21 12:40:00,47.81,47.83,47.8,47.81,8700.0,41.0776,41.0948,41.069,41.0776,8700.0
2012-09-21 12:45:00,47.82,47.84,47.81,47.82,18400.0,41.0862,41.1034,41.0776,41.0862,18400.0
2012-09-21 12:50:00,47.82,47.83,47.8,47.81,110100.0,41.0862,41.0948,41.069,41.0776,110100.0
2012-09-21 12:55:00,47.81,47.81,47.78,47.78,6400.0,41.0776,41.0776,41.0519,41.0519,6400.0
2012-09-21 13:00:00,47.78,47.79,47.77,47.78,16600.0,41.0519,41.0605,41.0433,41.0519,16600.0
2012-09-21 13:05:00,47.78,47.78,47.76,47.76,21900.0,41.0519,41.0519,41.0347,41.0347,21900.0
2012-09-21 13:10:00,47.76,47.76,47.73,47.74,8800.0,41.0347,41.0347,41.0089,41.0175,8800.0
2012-09-21 13:15:00,47.73,47.74,47.72,47.72,16400.0,41.0089,41.0175,41.0003,41.0003,16400.0
2012-09-21 13:20:00,47.72,47.72,47.71,47.72,10500.0,41.0003,41.0003,40.9917,41.0003,10500.0
2012-09-21 13:25:00,47.71,47.72,47.7,47.7,5700.0,40.9917,41.0003,40.9831,40.9831,5700.0
2012-09-21 13:30:00,47.7,47.71,47.69,47.7,179800.0,40.9831,40.9917,40.9745,40.9831,179800.0
2012-09-21 13:35:00,47.7,47.73,47.69,47.73,4300.0,40.9831,41.0089,40.9745,41.0089,4300.0
2012-09-21 13:40:00,47.73,47.73,47.71,47.73,29600.0,41.0089,41.0089,40.9917,41.0089,29600.0
2012-09-21 13:45:00,47.73,47.73,47.71,47.71,14700.0,41.0089,41.0089,40.9917,40.9917,14700.0
2012-09-21 13:50:00,47.71,47.73,47.71,47.72,12700.0,40.9917,41.0089,40.9917,41.0003,12700.0
2012-09-21 13:55:00,47.71,47.72,47.71,47.72,10000.0,40.9917,41.0003,40.9917,41.0003,10000.0
2012-09-21 14:00:00,47.72,47.72,47.7,47.72,13000.0,41.0003,41.0003,40.9831,41.0003,13000.0
2012-09-21 14:05:00,47.71,47.72,47.71,47.71,19700.0,40.9917,41.0003,40.9917,40.9917,19700.0
2012-09-21 14:10:00,47.71,47.72,47.7,47.7,25600.0,40.9917,41.0003,40.9831,40.9831,25600.0
2012-09-21 14:15:00,47.7,47.7,47.67,47.67,36200.0,40.9831,40.9831,40.9574,40.9574,36200.0
2012-09-21 14:20:00,47.67,47.67,47.64,47.65,18300.0,40.9574,40.9574,40.9316,40.9402,18300.0
2012-09-21 14:25:00,47.65,47.67,47.64,47.65,16000.0,40.9402,40.9574,40.9316,40.9402,16000.0
2012-09-21 14:30:00,47.65,47.66,47.63,47.64,26200.0,40.9402,40.9488,40.923,40.9316,26200.0
2012-09-21 14:35:00,47.64,47.64,47.62,47.62,34100.0,40.9316,40.9316,40.9144,40.9144,34100.0
2012-09-21 14:40:00,47.62,47.65,47.62,47.65,62000.0,40.9144,40.9402,40.9144,40.9402,62000.0
2012-09-21 14:45:00,47.64,47.67,47.64,47.65,28500.0,40.9316,40.9574,40.9316,40.9402,28500.0
2012-09-21 14:50:00,47.65,47.65,47.62,47.62,28100.0,40.9402,40.9402,40.9144,40.9144,28100.0
2012-09-21 14:55:00,47.63,47.64,47.62,47.63,21300.0,40.923,40.9316,40.9144,40.923,21300.0
2012-09-21 15:00:00,47.62,47.63,47.6,47.62,34000.0,40.9144,40.923,40.8972,40.9144,34000.0
2012-09-21 15:05:00,47.61,47.63,47.61,47.62,33300.0,40.9058,40.923,40.9058,40.9144,33300.0
2012-09-21 15:10:00,47.62,47.64,47.61,47.64,28600.0,40.9144,40.9316,40.9058,40.9316,28600.0
2012-09-21 15:15:00,47.64,47.64,47.61,47.63,31700.0,40.9316,40.9316,40.9058,40.923,31700.0
2012-09-21 15:20:00,47.62,47.64,47.6,47.64,55700.0,40.9144,40.9316,40.8972,40.9316,55700.0
2012-09-21 15:25:00,47.63,47.64,47.6,47.61,60100.0,40.923,40.9316,40.8972,40.9058,60100.0
2012-09-21 15:30:00,47.6,47.61,47.6,47.6,38700.0,40.8972,40.9058,40.8972,40.8972,38700.0
2012-09-21 15:35:00,47.6,47.61,47.55,47.55,84400.0,40.8972,40.9058,40.8543,40.8543,84400.0
2012-09-21 15:40:00,47.55,47.59,47.55,47.58,85800.0,40.8543,40.8886,40.8543,40.88,85800.0
2012-09-21 15:45:00,47.58,47.58,47.54,47.55,153200.0,40.88,40.88,40.8457,40.8543,153200.0
2012-09-21 15:50:00,47.55,47.58,47.51,47.52,228300.0,40.8543,40.88,40.8199,40.8285,228300.0
2012-09-21 15:55:00,47.51,47.55,47.51,47.54,673800.0,40.8199,40.8543,40.8199,40.8457,673800.0
2012-09-24 09:30:00,47.35,47.37,47.26,47.32,27800.0,40.6824,40.6996,40.6051,40.6566,27800.0
2012-09-24 09:35:00,47.32,47.34,47.29,47.33,15500.0,40.6566,40.6738,40.6309,40.6652,15500.0
2012-09-24 09:40:00,47.34,47.37,47.32,47.36,38700.0,40.6738,40.6996,40.6566,40.691,38700.0
2012-09-24 09:45:00,47.36,47.38,47.35,47.36,25200.0,40.691,40.7082,40.6824,40.691,25200.0
2012-09-24 09:50:00,47.35,47.38,47.35,47.38,20400.0,40.6824,40.7082,40.6824,40.7082,20400.0
2012-09-24 09:55:00,47.39,47.42,47.39,47.41,18600.0,40.7168,40.7426,40.7168,40.734,18600.0
2012-09-24 10:00:00,47.41,47.42,47.4,47.4,15500.0,40.734,40.7426,40.7254,40.7254,15500.0
2012-09-24 10:05:00,47.4,47.4,47.35,47.35,9200.0,40.7254,40.7254,40.6824,40.6824,9200.0
2012-09-24 10:10:00,47.35,47.35,47.3,47.31,76100.0,40.6824,40.6824,40.6395,40.648,76100.0
2012-09-24 10:15:00,47.31,47.31,47.25,47.28,138500.0,40.648,40.648,40.5965,40.6223,138500.0
2012-09-24 10:20:00,47.27,47.3,47.25,47.29,30600.0,40.6137,40.6395,40.5965,40.6309,30600.0
2012-09-24 10:25:00,47.29,47.32,47.26,47.32,34200.0,40.6309,40.6566,40.6051,40.6566,34200.0
2012-09-24 10:30:00,47.33,47.37,47.33,47.33,22500.0,40.6652,40.6996,40.6652,40.6652,22500.0
2012-09-24 10:35:00,47.33,47.35,47.32,47.35,19500.0,40.6652,40.6824,40.6566,40.6824,19500.0
2012-09-24 10:40:00,47.34,47.36,47.32,47.34,20800.0,40.6738,40.691,40.6566,40.6738,20800.0
2012-09-24 10:45:00,47.34,47.36,47.34,47.34,28600.0,40.6738,40.691,40.6738,40.6738,28600.0
2012-09-24 10:50:00,47.34,47.36,47.32,47.35,146500.0,40.6738,40.691,40.6566,40.6824,146500.0
2012-09-24 10:55:00,47.36,47.4,47.36,47.38,14500.0,40.691,40.7254,40.691,40.7082,14500.0
2012-09-24 11:00:00,47.38,47.4,47.37,47.38,22900.0,40.7082,40.7254,40.6996,40.7082,22900.0
2012-09-24 11:05:00,47.38,47.38,47.35,47.36,28700.0,40.7082,40.7082,40.6824,40.691,28700.0
2012-09-24 11:10:00,47.36,47.36,47.31,47.32,33200.0,40.691,40.691,40.648,40.6566,33200.0
2012-09-24 11:15:00,47.32,47.36,47.32,47.36,13500.0,40.6566,40.691,40.6566,40.691,13500.0
2012-09-24 11:20:00,47.36,47.39,47.36,47.37,15000.0,40.691,40.7168,40.691,40.6996,15000.0
2012-09-24 11:25:00,47.38,47.39,47.36,47.37,104900.0,40.7082,40.7168,40.691,40.6996,104900.0
2012-09-24 11:30:00,47.37,47.39,47.37,47.39,31300.0,40.6996,40.7168,40.6996,40.7168,31300.0
2012-09-24 11:35:00,47.39,47.4,47.37,47.37,14200.0,40.7168,40.7254,40.6996,40.6996,14200.0
2012-09-24 11:40:00,47.37,47.37,47.34,47.36,88100.0,40.6996,40.6996,40.6738,40.691,88100.0
2012-09-24 11:45:00,47.36,47.37,47.34,47.36,11800.0,40.691,40.6996,40.6738,40.691,11800.0
2012-09-24 11:50:00,47.37,47.39,47.37,47.39,7200.0,40.6996,40.7168,40.6996,40.7168,7200.0
2012-09-24 11:55:00,47.39,47.41,47.39,47.41,13000.0,40.7168,40.734,40.7168,40.734,13000.0
2012-09-24 12:00:00,47.4,47.41,47.39,47.39,11800.0,40.7254,40.734,40.7168,40.7168,11800.0
2012-09-24 12:05:00,47.39,47.4,47.38,47.4,14100.0,40.7168,40.7254,40.7082,40.7254,14100.0
2012-09-24 12:10:00,47.4,47.42,47.39,47.4,8800.0,40.7254,40.7426,40.7168,40.7254,8800.0
2012-09-24 12:15:00,47.41,47.41,47.4,47.41,5400.0,40.734,40.734,40.7254,40.734,5400.0
2012-09-24 12:20:00,47.41,47.41,47.37,47.37,17000.0,40.734,40.734,40.6996,40.6996,17000.0
2012-09-24 12:25:00,47.38,47.4,47.37,47.4,12100.0,40.7082,40.7254,40.6996,40.7254,12100.0
2012-09-24 12:30:00,47.39,47.4,47.36,47.36,28600.0,40.7168,40.7254,40.691,40.691,28600.0
2012-09-24 12:35:00,47.36,47.38,47.34,47.34,6800.0,40.691,40.7082,40.6738,40.6738,6800.0
2012-09-24 12:40:00,47.35,47.37,47.34,47.37,15800.0,40.6824,40.6996,40.6738,40.6996,15800.0
2012-09-24 12:45:00,47.37,47.39,47.37,47.38,11300.0,40.6996,40.7168,40.6996,40.7082,11300.0
2012-09-24 12:50:00,47.38,47.38,47.37,47.37,6200.0,40.7082,40.7082,40.6996,40.6996,6200.0
2012-09-24 12:55:00,47.37,47.37,47.36,47.37,11900.0,40.6996,40.6996,40.691,40.6996,11900.0
2012-09-24 13:00:00,47.38,47.39,47.37,47.38,15200.0,40.7082,40.7168,40.6996,40.7082,15200.0
2012-09-24 13:05:00,47.38,47.39,47.37,47.39,10500.0,40.7082,40.7168,40.6996,40.7168,10500.0
2012-09-24 13:10:00,47.39,47.39,47.38,47.39,5800.0,40.7168,40.7168,40.7082,40.7168,5800.0
2012-09-24 13:15:00,47.38,47.39,47.37,47.38,9300.0,40.7082,40.7168,40.6996,40.7082,9300.0
2012-09-24 13:20:00,47.38,47.38,47.37,47.38,6600.0,40.7082,40.7082,40.6996,40.7082,6600.0
2012-09-24 13:25:00,47.38,47.4,47.37,47.37,12100.0,40.7082,40.7254,40.6996,40.6996,12100.0
2012-09-24 13:30:00,47.37,47.38,47.34,47.35,13400.0,40.6996,40.7082,40.6738,40.6824,13400.0
2012-09-24 13:35:00,47.35,47.35,47.34,47.35,2900.0,40.6824,40.6824,40.6738,40.6824,2900.0
2012-09-24 13:40:00,47.35,47.35,47.34,47.34,4600.0,40.6824,40.6824,40.6738,40.6738,4600.0
2012-09-24 13:45:00,47.34,47.34,47.32,47.33,29000.0,40.6738,40.6738,40.6566,40.6652,29000.0
2012-09-24 13:50:00,47.33,47.35,47.32,47.35,13900.0,40.6652,40.6824,40.6566,40.6824,13900.0
2012-09-24 13:55:00,47.35,47.36,47.32,47.33,30900.0,40.6824,40.691,40.6566,40.6652,30900.0
2012-09-24 14:00:00,47.33,47.35,47.33,47.34,8800.0,40.6652,40.6824,40.6652,40.6738,8800.0
2012-09-24 14:05:00,47.33,47.35,47.33,47.34,20600.0,40.6652,40.6824,40.6652,40.6738,20600.0
2012-09-24 14:10:00,47.34,47.36,47.34,47.34,8300.0,40.6738,40.691,40.6738,40.6738,8300.0
2012-09-24 14:15:00,47.34,47.36,47.34,47.36,10600.0,40.6738,40.691,40.6738,40.691,10600.0
2012-09-24 14:20:00,47.37,47.38,47.36,47.36,19600.0,40.6996,40.7082,40.691,40.691,19600.0
2012-09-24 14:25:00,47.36,47.39,47.36,47.39,20000.0,40.691,40.7168,40.691,40.7168,20000.0
2012-09-24 14:30:00,47.4,47.41,47.38,47.39,21600.0,40.7254,40.734,40.7082,40.7168,21600.0
2012-09-24 14:35:00,47.39,47.43,47.39,47.43,14400.0,40.7168,40.7512,40.7168,40.7512,14400.0
2012-09-24 14:40:00,47.43,47.44,47.41,47.43,16300.0,40.7512,40.7597,40.734,40.7512,16300.0
2012-09-24 14:45:00,47.44,47.45,47.43,47.44,36100.0,40.7597,40.7683,40.7512,40.7597,36100.0
2012-09-24 14:50:00,47.44,47.51,47.44,47.48,80700.0,40.7597,40.8199,40.7597,40.7941,80700.0
2012-09-24 14:55:00,47.49,47.49,47.46,47.47,64900.0,40.8027,40.8027,40.7769,40.7855,64900.0
2012-09-24 15:00:00,47.47,47.48,47.42,47.42,56300.0,40.7855,40.7941,40.7426,40.7426,56300.0
2012-09-24 15:05:00,47.42,47.46,47.42,47.46,40800.0,40.7426,40.7769,40.7426,40.7769,40800.0
2012-09-24 15:10:00,47.46,47.46,47.41,47.43,26300.0,40.7769,40.7769,40.734,40.7512,26300.0
2012-09-24 15:15:00,47.43,47.45,47.42,47.44,14200.0,40.7512,40.7683,40.7426,40.7597,14200.0
2012-09-24 15:20:00,47.44,47.44,47.43,47.44,15500.0,40.7597,40.7597,40.7512,40.7597,15500.0
2012-09-24 15:25:00,47.44,47.47,47.43,47.46,47400.0,40.7597,40.7855,40.7512,40.7769,47400.0
2012-09-24 15:30:00,47.45,47.45,47.4,47.41,25200.0,40.7683,40.7683,40.7254,40.734,25200.0
2012-09-24 15:35:00,47.41,47.45,47.41,47.42,26500.0,40.734,40.7683,40.734,40.7426,26500.0
2012-09-24 15:40:00,47.43,47.45,47.42,47.42,29100.0,40.7512,40.7683,40.7426,40.7426,29100.0
2012-09-24 15:45:00,47.42,47.42,47.39,47.41,50000.0,40.7426,40.7426,40.7168,40.734,50000.0
2012-09-24 15:50:00,47.41,47.41,47.35,47.37,72300.0,40.734,40.734,40.6824,40.6996,72300.0
2012-09-24 15:55:00,47.37,47.4,47.36,47.37,252600.0,40.6996,40.7254,40.691,40.6996,252600.0
2012-09-25 09:30:00,47.55,47.61,47.55,47.57,34000.0,40.8543,40.9058,40.8543,40.8714,34000.0
2012-09-25 09:35:00,47.57,47.59,47.56,47.58,22300.0,40.8714,40.8886,40.8628,40.88,22300.0
2012-09-25 09:40:00,47.59,47.59,47.53,47.53,10500.0,40.8886,40.8886,40.8371,40.8371,10500.0
2012-09-25 09:45:00,47.52,47.52,47.48,47.51,12200.0,40.8285,40.8285,40.7941,40.8199,12200.0
2012-09-25 09:50:00,47.5,47.52,47.49,47.51,9400.0,40.8113,40.8285,40.8027,40.8199,9400.0
2012-09-25 09:55:00,47.5,47.51,47.47,47.5,25500.0,40.8113,40.8199,40.7855,40.8113,25500.0
2012-09-25 10:00:00,47.5,47.58,47.5,47.56,101100.0,40.8113,40.88,40.8113,40.8628,101100.0
2012-09-25 10:05:00,47.56,47.62,47.56,47.62,33600.0,40.8628,40.9144,40.8628,40.9144,33600.0
2012-09-25 10:10:00,47.62,47.65,47.61,47.64,37000.0,40.9144,40.9402,40.9058,40.9316,37000.0
2012-09-25 10:15:00,47.65,47.67,47.62,47.62,22000.0,40.9402,40.9574,40.9144,40.9144,22000.0
2012-09-25 10:20:00,47.62,47.66,47.61,47.63,29400.0,40.9144,40.9488,40.9058,40.923,29400.0
2012-09-25 10:25:00,47.63,47.64,47.59,47.63,23200.0,40.923,40.9316,40.8886,40.923,23200.0
2012-09-25 10:30:00,47.63,47.64,47.62,47.63,15600.0,40.923,40.9316,40.9144,40.923,15600.0
2012-09-25 10:35:00,47.63,47.66,47.63,47.63,4800.0,40.923,40.9488,40.923,40.923,4800.0
2012-09-25 10:40:00,47.63,47.66,47.63,47.65,8700.0,40.923,40.9488,40.923,40.9402,8700.0
2012-09-25 10:45:00,47.64,47.69,47.64,47.69,14500.0,40.9316,40.9745,40.9316,40.9745,14500.0
2012-09-25 10:50:00,47.69,47.71,47.68,47.69,9300.0,40.9745,40.9917,40.9659,40.9745,9300.0
2012-09-25 10:55:00,47.69,47.69,47.66,47.67,8900.0,40.9745,40.9745,40.9488,40.9574,8900.0
2012-09-25 11:00:00,47.68,47.72,47.68,47.7,14800.0,40.9659,41.0003,40.9659,40.9831,14800.0
2012-09-25 11:05:00,47.7,47.71,47.68,47.68,10700.0,40.9831,40.9917,40.9659,40.9659,10700.0
2012-09-25 11:10:00,47.69,47.7,47.67,47.68,5700.0,40.9745,40.9831,40.9574,40.9659,5700.0
2012-09-25 11:15:00,47.67,47.71,47.67,47.7,9900.0,40.9574,40.9917,40.9574,40.9831,9900.0
2012-09-25 11:20:00,47.7,47.71,47.68,47.68,21100.0,40.9831,40.9917,40.9659,40.9659,21100.0
2012-09-25 11:25:00,47.69,47.71,47.66,47.66,20700.0,40.9745,40.9917,40.9488,40.9488,20700.0
2012-09-25 11:30:00,47.66,47.67,47.65,47.67,27300.0,40.9488,40.9574,40.9402,40.9574,27300.0
2012-09-25 11:35:00,47.67,47.69,47.66,47.69,38800.0,40.9574,40.9745,40.9488,40.9745,38800.0
2012-09-25 11:40:00,47.69,47.69,47.67,47.67,10300.0,40.9745,40.9745,40.9574,40.9574,10300.0
2012-09-25 11:45:00,47.66,47.68,47.66,47.66,37800.0,40.9488,40.9659,40.9488,40.9488,37800.0
2012-09-25 11:50:00,47.66,47.67,47.65,47.65,6500.0,40.9488,40.9574,40.9402,40.9402,6500.0
2012-09-25 11:55:00,47.65,47.66,47.64,47.65,6500.0,40.9402,40.9488,40.9316,40.9402,6500.0
2012-09-25 12:00:00,47.65,47.65,47.61,47.61,10100.0,40.9402,40.9402,40.9058,40.9058,10100.0
2012-09-25 12:05:00,47.62,47.64,47.61,47.64,3600.0,40.9144,40.9316,40.9058,40.9316,3600.0
2012-09-25 12:10:00,47.64,47.65,47.63,47.64,15100.0,40.9316,40.9402,40.923,40.9316,15100.0
2012-09-25 12:15:00,47.64,47.64,47.57,47.58,11000.0,40.9316,40.9316,40.8714,40.88,11000.0
2012-09-25 12:20:00,47.58,47.6,47.58,47.6,4300.0,40.88,40.8972,40.88,40.8972,4300.0
2012-09-25 12:25:00,47.59,47.6,47.59,47.6,4000.0,40.8886,40.8972,40.8886,40.8972,4000.0
2012-09-25 12:30:00,47.59,47.62,47.59,47.59,3300.0,40.8886,40.9144,40.8886,40.8886,3300.0
2012-09-25 12:35:00,47.59,47.59,47.5,47.5,45900.0,40.8886,40.8886,40.8113,40.8113,45900.0
2012-09-25 12:40:00,47.5,47.51,47.41,47.44,33600.0,40.8113,40.8199,40.734,40.7597,33600.0
2012-09-25 12:45:00,47.44,47.45,47.43,47.45,64900.0,40.7597,40.7683,40.7512,40.7683,64900.0
2012-09-25 12:50:00,47.45,47.45,47.41,47.43,5800.0,40.7683,40.7683,40.734,40.7512,5800.0
2012-09-25 12:55:00,47.43,47.48,47.43,47.46,7300.0,40.7512,40.7941,40.7512,40.7769,7300.0
2012-09-25 13:00:00,47.46,47.46,47.42,47.43,6400.0,40.7769,40.7769,40.7426,40.7512,6400.0
2012-09-25 13:05:00,47.44,47.45,47.43,47.43,3100.0,40.7597,40.7683,40.7512,40.7512,3100.0
2012-09-25 13:10:00,47.42,47.46,47.42,47.46,3200.0,40.7426,40.7769,40.7426,40.7769,3200.0
2012-09-25 13:15:00,47.45,47.46,47.42,47.43,8800.0,40.7683,40.7769,40.7426,40.7512,8800.0
2012-09-25 13:20:00,47.43,47.43,47.41,47.42,10400.0,40.7512,40.7512,40.734,40.7426,10400.0
2012-09-25 13:25:00,47.42,47.43,47.39,47.41,8700.0,40.7426,40.7512,40.7168,40.734,8700.0
2012-09-25 13:30:00,47.4,47.45,47.39,47.45,24200.0,40.7254,40.7683,40.7168,40.7683,24200.0
2012-09-25 13:35:00,47.46,47.47,47.4,47.4,5900.0,40.7769,40.7855,40.7254,40.7254,5900.0
2012-09-25 13:40:00,47.4,47.4,47.34,47.34,6900.0,40.7254,40.7254,40.6738,40.6738,6900.0
2012-09-25 13:45:00,47.35,47.36,47.33,47.34,9900.0,40.6824,40.691,40.6652,40.6738,9900.0
2012-09-25 13:50:00,47.33,47.36,47.32,47.34,16300.0,40.6652,40.691,40.6566,40.6738,16300.0
2012-09-25 13:55:00,47.34,47.36,47.33,47.36,52300.0,40.6738,40.691,40.6652,40.691,52300.0
2012-09-25 14:00:00,47.36,47.36,47.33,47.34,50000.0,40.691,40.691,40.6652,40.6738,50000.0
2012-09-25 14:05:00,47.33,47.34,47.3,47.31,52400.0,40.6652,40.6738,40.6395,40.648,52400.0
2012-09-25 14:10:00,47.31,47.33,47.31,47.32,10100.0,40.648,40.6652,40.648,40.6566,10100.0
2012-09-25 14:15:00,47.32,47.34,47.25,47.26,25700.0,40.6566,40.6738,40.5965,40.6051,25700.0
2012-09-25 14:20:00,47.25,47.26,47.22,47.25,28800.0,40.5965,40.6051,40.5707,40.5965,28800.0
2012-09-25 14:25:00,47.25,47.26,47.22,47.24,25500.0,40.5965,40.6051,40.5707,40.5879,25500.0
2012-09-25 14:30:00,47.23,47.26,47.23,47.26,54300.0,40.5793,40.6051,40.5793,40.6051,54300.0
2012-09-25 14:35:00,47.25,47.26,47.23,47.24,37000.0,40.5965,40.6051,40.5793,40.5879,37000.0
2012-09-25 14:40:00,47.23,47.24,47.22,47.23,19800.0,40.5793,40.5879,40.5707,40.5793,19800.0
2012-09-25 14:45:00,47.23,47.23,47.16,47.2,39300.0,40.5793,40.5793,40.5192,40.5535,39300.0
2012-09-25 14:50:00,47.21,47.21,47.17,47.19,10800.0,40.5621,40.5621,40.5278,40.5449,10800.0
2012-09-25 14:55:00,47.18,47.18,47.08,47.08,28100.0,40.5364,40.5364,40.4504,40.4504,28100.0
2012-09-25 15:00:00,47.08,47.11,47.06,47.08,39400.0,40.4504,40.4762,40.4333,40.4504,39400.0
2012-09-25 15:05:00,47.08,47.08,47.0,47.0,69000.0,40.4504,40.4504,40.3817,40.3817,69000.0
2012-09-25 15:10:00,47.01,47.01,46.88,46.95,146800.0,40.3903,40.3903,40.2786,40.3387,146800.0
2012-09-25 15:15:00,46.96,46.97,46.94,46.94,48200.0,40.3473,40.3559,40.3302,40.3302,48200.0
2012-09-25 15:20:00,46.93,47.03,46.93,47.0,62700.0,40.3216,40.4075,40.3216,40.3817,62700.0
2012-09-25 15:25:00,47.0,47.02,46.98,47.02,83700.0,40.3817,40.3989,40.3645,40.3989,83700.0
2012-09-25 15:30:00,47.01,47.04,46.98,47.02,33500.0,40.3903,40.4161,40.3645,40.3989,33500.0
2012-09-25 15:35:00,47.03,47.05,46.92,46.93,73600.0,40.4075,40.4247,40.313,40.3216,73600.0
2012-09-25 15:40:00,46.92,46.93,46.9,46.91,130600.0,40.313,40.3216,40.2958,40.3044,130600.0
2012-09-25 15:45:00,46.91,46.91,46.87,46.89,209200.0,40.3044,40.3044,40.27,40.2872,209200.0
2012-09-25 15:50:00,46.89,46.9,46.85,46.89,193200.0,40.2872,40.2958,40.2528,40.2872,193200.0
2012-09-25 15:55:00,46.89,46.89,46.83,46.84,325100.0,40.2872,40.2872,40.2356,40.2442,325100.0
2012-09-26 09:30:00,46.81,46.91,46.76,46.88,127300.0,40.2185,40.3044,40.1755,40.2786,127300.0
2012-09-26 09:35:00,46.88,46.88,46.77,46.78,42600.0,40.2786,40.2786,40.1841,40.1927,42600.0
2012-09-26 09:40:00,46.77,46.77,46.68,46.72,40600.0,40.1841,40.1841,40.1068,40.1411,40600.0
2012-09-26 09:45:00,46.73,46.73,46.68,46.69,47900.0,40.1497,40.1497,40.1068,40.1154,47900.0
2012-09-26 09:50:00,46.69,46.73,46.68,46.73,29900.0,40.1154,40.1497,40.1068,40.1497,29900.0
2012-09-26 09:55:00,46.73,46.74,46.72,46.72,18600.0,40.1497,40.1583,40.1411,40.1411,18600.0
2012-09-26 10:00:00,46.73,46.73,46.65,46.7,27100.0,40.1497,40.1497,40.081,40.1239,27100.0
2012-09-26 10:05:00,46.7,46.7,46.63,46.66,52200.0,40.1239,40.1239,40.0638,40.0896,52200.0
2012-09-26 10:10:00,46.67,46.67,46.62,46.64,36900.0,40.0982,40.0982,40.0552,40.0724,36900.0
2012-09-26 10:15:00,46.64,46.65,46.61,46.65,181700.0,40.0724,40.081,40.0466,40.081,181700.0
2012-09-26 10:20:00,46.64,46.65,46.58,46.58,18200.0,40.0724,40.081,40.0208,40.0208,18200.0
2012-09-26 10:25:00,46.58,46.58,46.5,46.5,27900.0,40.0208,40.0208,39.9521,39.9521,27900.0
2012-09-26 10:30:00,46.51,46.54,46.48,46.5,37400.0,39.9607,39.9865,39.9349,39.9521,37400.0
2012-09-26 10:35:00,46.49,46.49,46.35,46.38,108800.0,39.9435,39.9435,39.8232,39.849,108800.0
2012-09-26 10:40:00,46.38,46.43,46.36,46.41,135200.0,39.849,39.892,39.8318,39.8748,135200.0
2012-09-26 10:45:00,46.4,46.44,46.39,46.44,52200.0,39.8662,39.9006,39.8576,39.9006,52200.0
2012-09-26 10:50:00,46.45,46.47,46.45,46.45,67400.0,39.9091,39.9263,39.9091,39.9091,67400.0
2012-09-26 10:55:00,46.45,46.45,46.38,46.38,35100.0,39.9091,39.9091,39.849,39.849,35100.0
2012-09-26 11:00:00,46.38,46.46,46.38,46.41,36100.0,39.849,39.9177,39.849,39.8748,36100.0
2012-09-26 11:05:00,46.41,46.44,46.4,46.43,24700.0,39.8748,39.9006,39.8662,39.892,24700.0
2012-09-26 11:10:00,46.43,46.45,46.41,46.45,12100.0,39.892,39.9091,39.8748,39.9091,12100.0
2012-09-26 11:15:00,46.44,46.51,46.43,46.51,41800.0,39.9006,39.9607,39.892,39.9607,41800.0
2012-09-26 11:20:00,46.52,46.53,46.49,46.53,13200.0,39.9693,39.9779,39.9435,39.9779,13200.0
2012-09-26 11:25:00,46.52,46.55,46.52,46.54,28300.0,39.9693,39.9951,39.9693,39.9865,28300.0
2012-09-26 11:30:00,46.55,46.55,46.48,46.49,28700.0,39.9951,39.9951,39.9349,39.9435,28700.0
2012-09-26 11:35:00,46.48,46.5,46.48,46.5,63800.0,39.9349,39.9521,39.9349,39.9521,63800.0
2012-09-26 11:40:00,46.49,46.57,46.49,46.57,93300.0,39.9435,40.0123,39.9435,40.0123,93300.0
2012-09-26 11:45:00,46.58,46.59,46.53,46.54,82800.0,40.0208,40.0294,39.9779,39.9865,82800.0
2012-09-26 11:50:00,46.54,46.55,46.52,46.55,105100.0,39.9865,39.9951,39.9693,39.9951,105100.0
2012-09-26 11:55:00,46.55,46.57,46.54,46.55,56800.0,39.9951,40.0123,39.9865,39.9951,56800.0
2012-09-26 12:00:00,46.55,46.59,46.55,46.57,11700.0,39.9951,40.0294,39.9951,40.0123,11700.0
2012-09-26 12:05:00,46.56,46.61,46.56,46.59,64000.0,40.0037,40.0466,40.0037,40.0294,64000.0
2012-09-26 12:10:00,46.6,46.63,46.58,46.59,22800.0,40.038,40.0638,40.0208,40.0294,22800.0
2012-09-26 12:15:00,46.6,46.62,46.59,46.6,19400.0,40.038,40.0552,40.0294,40.038,19400.0
2012-09-26 12:20:00,46.59,46.61,46.58,46.6,21700.0,40.0294,40.0466,40.0208,40.038,21700.0
2012-09-26 12:25:00,46.59,46.61,46.56,46.57,15900.0,40.0294,40.0466,40.0037,40.0123,15900.0
2012-09-26 12:30:00,46.57,46.58,46.56,46.57,19300.0,40.0123,40.0208,40.0037,40.0123,19300.0
2012-09-26 12:35:00,46.58,46.58,46.56,46.57,12800.0,40.0208,40.0208,40.0037,40.0123,12800.0
2012-09-26 12:40:00,46.57,46.57,46.55,46.57,19400.0,40.0123,40.0123,39.9951,40.0123,19400.0
2012-09-26 12:45:00,46.56,46.57,46.54,46.55,15700.0,40.0037,40.0123,39.9865,39.9951,15700.0
2012-09-26 12:50:00,46.55,46.56,46.52,46.56,19500.0,39.9951,40.0037,39.9693,40.0037,19500.0
2012-09-26 12:55:00,46.56,46.66,46.56,46.66,39300.0,40.0037,40.0896,40.0037,40.0896,39300.0
2012-09-26 13:00:00,46.66,46.66,46.62,46.63,15000.0,40.0896,40.0896,40.0552,40.0638,15000.0
2012-09-26 13:05:00,46.63,46.68,46.61,46.64,30300.0,40.0638,40.1068,40.0466,40.0724,30300.0
2012-09-26 13:10:00,46.63,46.64,46.62,46.62,8300.0,40.0638,40.0724,40.0552,40.0552,8300.0
2012-09-26 13:15:00,46.62,46.64,46.61,46.64,20500.0,40.0552,40.0724,40.0466,40.0724,20500.0
2012-09-26 13:20:00,46.64,46.66,46.63,46.66,31900.0,40.0724,40.0896,40.0638,40.0896,31900.0
2012-09-26 13:25:00,46.66,46.7,46.66,46.68,17600.0,40.0896,40.1239,40.0896,40.1068,17600.0
2012-09-26 13:30:00,46.68,46.7,46.66,46.68,22500.0,40.1068,40.1239,40.0896,40.1068,22500.0
2012-09-26 13:35:00,46.67,46.67,46.66,46.67,5800.0,40.0982,40.0982,40.0896,40.0982,5800.0
2012-09-26 13:40:00,46.66,46.7,46.66,46.7,18300.0,40.0896,40.1239,40.0896,40.1239,18300.0
2012-09-26 13:45:00,46.69,46.7,46.63,46.64,21500.0,40.1154,40.1239,40.0638,40.0724,21500.0
2012-09-26 13:50:00,46.65,46.68,46.65,46.65,10400.0,40.081,40.1068,40.081,40.081,10400.0
2012-09-26 13:55:00,46.64,46.64,46.59,46.59,16700.0,40.0724,40.0724,40.0294,40.0294,16700.0
2012-09-26 14:00:00,46.59,46.68,46.59,46.64,12700.0,40.0294,40.1068,40.0294,40.0724,12700.0
2012-09-26 14:05:00,46.65,46.69,46.64,46.65,31500.0,40.081,40.1154,40.0724,40.081,31500.0
2012-09-26 14:10:00,46.66,46.68,46.64,46.66,10700.0,40.0896,40.1068,40.0724,40.0896,10700.0
2012-09-26 14:15:00,46.67,46.69,46.66,46.68,13500.0,40.0982,40.1154,40.0896,40.1068,13500.0
2012-09-26 14:20:00,46.68,46.7,46.67,46.68,13400.0,40.1068,40.1239,40.0982,40.1068,13400.0
2012-09-26 14:25:00,46.68,46.7,46.62,46.62,30400.0,40.1068,40.1239,40.0552,40.0552,30400.0
2012-09-26 14:30:00,46.62,46.64,46.58,46.64,26600.0,40.0552,40.0724,40.0208,40.0724,26600.0
2012-09-26 14:35:00,46.65,46.66,46.62,46.63,8300.0,40.081,40.0896,40.0552,40.0638,8300.0
2012-09-26 14:40:00,46.64,46.65,46.62,46.64,15100.0,40.0724,40.081,40.0552,40.0724,15100.0
2012-09-26 14:45:00,46.65,46.65,46.63,46.64,12100.0,40.081,40.081,40.0638,40.0724,12100.0
2012-09-26 14:50:00,46.64,46.64,46.6,46.61,12700.0,40.0724,40.0724,40.038,40.0466,12700.0
2012-09-26 14:55:00,46.62,46.64,46.59,46.63,57600.0,40.0552,40.0724,40.0294,40.0638,57600.0
2012-09-26 15:00:00,46.62,46.62,46.58,46.58,18300.0,40.0552,40.0552,40.0208,40.0208,18300.0
2012-09-26 15:05:00,46.58,46.59,46.54,46.55,17600.0,40.0208,40.0294,39.9865,39.9951,17600.0
2012-09-26 15:10:00,46.56,46.58,46.55,46.57,25100.0,40.0037,40.0208,39.9951,40.0123,25100.0
2012-09-26 15:15:00,46.57,46.62,46.56,46.59,53000.0,40.0123,40.0552,40.0037,40.0294,53000.0
2012-09-26 15:20:00,46.59,46.61,46.56,46.56,20800.0,40.0294,40.0466,40.0037,40.0037,20800.0
2012-09-26 15:25:00,46.56,46.58,46.55,46.55,35600.0,40.0037,40.0208,39.9951,39.9951,35600.0
2012-09-26 15:30:00,46.55,46.58,46.54,46.54,34700.0,39.9951,40.0208,39.9865,39.9865,34700.0
2012-09-26 15:35:00,46.55,46.56,46.52,46.55,37500.0,39.9951,40.0037,39.9693,39.9951,37500.0
2012-09-26 15:40:00,46.56,46.57,46.53,46.56,41200.0,40.0037,40.0123,39.9779,40.0037,41200.0
2012-09-26 15:45:00,46.56,46.57,46.51,46.51,80300.0,40.0037,40.0123,39.9607,39.9607,80300.0
2012-09-26 15:50:00,46.52,46.54,46.49,46.54,119000.0,39.9693,39.9865,39.9435,39.9865,119000.0
2012-09-26 15:55:00,46.53,46.54,46.5,46.53,415100.0,39.9779,39.9865,39.9521,39.9779,415100.0
2012-09-27 09:30:00,46.7,46.83,46.7,46.73,43700.0,40.1239,40.2356,40.1239,40.1497,43700.0
2012-09-27 09:35:00,46.73,46.76,46.7,46.7,87900.0,40.1497,40.1755,40.1239,40.1239,87900.0
2012-09-27 09:40:00,46.69,46.73,46.67,46.72,47000.0,40.1154,40.1497,40.0982,40.1411,47000.0
2012-09-27 09:45:00,46.71,46.73,46.69,46.7,48600.0,40.1325,40.1497,40.1154,40.1239,48600.0
2012-09-27 09:50:00,46.7,46.72,46.67,46.67,37500.0,40.1239,40.1411,40.0982,40.0982,37500.0
2012-09-27 09:55:00,46.67,46.7,46.62,46.7,44400.0,40.0982,40.1239,40.0552,40.1239,44400.0
2012-09-27 10:00:00,46.69,46.7,46.62,46.63,91000.0,40.1154,40.1239,40.0552,40.0638,91000.0
2012-09-27 10:05:00,46.62,46.68,46.62,46.66,86000.0,40.0552,40.1068,40.0552,40.0896,86000.0
2012-09-27 10:10:00,46.65,46.7,46.64,46.69,86900.0,40.081,40.1239,40.0724,40.1154,86900.0
2012-09-27 10:15:00,46.7,46.77,46.69,46.75,34300.0,40.1239,40.1841,40.1154,40.1669,34300.0
2012-09-27 10:20:00,46.75,46.76,46.71,46.74,27100.0,40.1669,40.1755,40.1325,40.1583,27100.0
2012-09-27 10:25:00,46.74,46.75,46.68,46.7,39300.0,40.1583,40.1669,40.1068,40.1239,39300.0
2012-09-27 10:30:00,46.7,46.74,46.68,46.73,27600.0,40.1239,40.1583,40.1068,40.1497,27600.0
2012-09-27 10:35:00,46.72,46.74,46.69,46.7,28700.0,40.1411,40.1583,40.1154,40.1239,28700.0
2012-09-27 10:40:00,46.7,46.74,46.7,46.72,33000.0,40.1239,40.1583,40.1239,40.1411,33000.0
2012-09-27 10:45:00,46.72,46.75,46.7,46.74,44000.0,40.1411,40.1669,40.1239,40.1583,44000.0
2012-09-27 10:50:00,46.75,46.75,46.71,46.71,23400.0,40.1669,40.1669,40.1325,40.1325,23400.0
2012-09-27 10:55:00,46.71,46.77,46.7,46.73,37200.0,40.1325,40.1841,40.1239,40.1497,37200.0
2012-09-27 11:00:00,46.73,46.77,46.73,46.76,27100.0,40.1497,40.1841,40.1497,40.1755,27100.0
2012-09-27 11:05:00,46.76,46.76,46.72,46.72,24400.0,40.1755,40.1755,40.1411,40.1411,24400.0
2012-09-27 11:10:00,46.72,46.73,46.7,46.73,27800.0,40.1411,40.1497,40.1239,40.1497,27800.0
2012-09-27 11:15:00,46.73,46.73,46.7,46.7,22900.0,40.1497,40.1497,40.1239,40.1239,22900.0
2012-09-27 11:20:00,46.71,46.73,46.66,46.69,30400.0,40.1325,40.1497,40.0896,40.1154,30400.0
2012-09-27 11:25:00,46.68,46.72,46.66,46.72,32400.0,40.1068,40.1411,40.0896,40.1411,32400.0
2012-09-27 11:30:00,46.72,46.72,46.69,46.71,27000.0,40.1411,40.1411,40.1154,40.1325,27000.0
2012-09-27 11:35:00,46.71,46.74,46.71,46.73,27500.0,40.1325,40.1583,40.1325,40.1497,27500.0
2012-09-27 11:40:00,46.74,46.76,46.73,46.74,26900.0,40.1583,40.1755,40.1497,40.1583,26900.0
2012-09-27 11:45:00,46.74,46.76,46.73,46.76,26100.0,40.1583,40.1755,40.1497,40.1755,26100.0
2012-09-27 11:50:00,46.76,46.78,46.74,46.78,27700.0,40.1755,40.1927,40.1583,40.1927,27700.0
2012-09-27 11:55:00,46.78,46.87,46.78,46.85,49400.0,40.1927,40.27,40.1927,40.2528,49400.0
2012-09-27 12:00:00,46.86,46.91,46.85,46.91,39600.0,40.2614,40.3044,40.2528,40.3044,39600.0
2012-09-27 12:05:00,46.92,46.96,46.92,46.96,25300.0,40.313,40.3473,40.313,40.3473,25300.0
2012-09-27 12:10:00,46.95,46.99,46.93,46.93,24000.0,40.3387,40.3731,40.3216,40.3216,24000.0
2012-09-27 12:15:00,46.93,46.95,46.93,46.94,17000.0,40.3216,40.3387,40.3216,40.3302,17000.0
2012-09-27 12:20:00,46.94,46.94,46.91,46.94,14800.0,40.3302,40.3302,40.3044,40.3302,14800.0
2012-09-27 12:25:00,46.94,47.03,46.94,47.01,55700.0,40.3302,40.4075,40.3302,40.3903,55700.0
2012-09-27 12:30:00,47.01,47.03,46.99,46.99,35900.0,40.3903,40.4075,40.3731,40.3731,35900.0
2012-09-27 12:35:00,46.99,47.0,46.97,46.99,23400.0,40.3731,40.3817,40.3559,40.3731,23400.0
2012-09-27 12:40:00,46.98,46.98,46.95,46.97,19100.0,40.3645,40.3645,40.3387,40.3559,19100.0
2012-09-27 12:45:00,46.97,46.99,46.97,46.99,13600.0,40.3559,40.3731,40.3559,40.3731,13600.0
2012-09-27 12:50:00,46.98,46.98,46.97,46.98,10000.0,40.3645,40.3645,40.3559,40.3645,10000.0
2012-09-27 12:55:00,46.98,47.02,46.98,47.0,29300.0,40.3645,40.3989,40.3645,40.3817,29300.0
2012-09-27 13:00:00,46.99,47.0,46.99,47.0,5000.0,40.3731,40.3817,40.3731,40.3817,5000.0
2012-09-27 13:05:00,46.99,47.02,46.99,47.0,8000.0,40.3731,40.3989,40.3731,40.3817,8000.0
2012-09-27 13:10:00,47.0,47.02,47.0,47.02,5400.0,40.3817,40.3989,40.3817,40.3989,5400.0
2012-09-27 13:15:00,47.02,47.04,47.02,47.02,31300.0,40.3989,40.4161,40.3989,40.3989,31300.0
2012-09-27 13:20:00,47.02,47.03,47.02,47.02,11600.0,40.3989,40.4075,40.3989,40.3989,11600.0
2012-09-27 13:25:00,47.03,47.05,47.03,47.04,26700.0,40.4075,40.4247,40.4075,40.4161,26700.0
2012-09-27 13:30:00,47.04,47.07,47.04,47.07,13400.0,40.4161,40.4418,40.4161,40.4418,13400.0
2012-09-27 13:35:00,47.07,47.14,47.07,47.12,16800.0,40.4418,40.502,40.4418,40.4848,16800.0
2012-09-27 13:40:00,47.13,47.17,47.13,47.15,12200.0,40.4934,40.5278,40.4934,40.5106,12200.0
2012-09-27 13:45:00,47.15,47.16,47.14,47.15,9800.0,40.5106,40.5192,40.502,40.5106,9800.0
2012-09-27 13:50:00,47.15,47.15,47.14,47.14,11100.0,40.5106,40.5106,40.502,40.502,11100.0
2012-09-27 13:55:00,47.14,47.15,47.13,47.14,9100.0,40.502,40.5106,40.4934,40.502,9100.0
2012-09-27 14:00:00,47.14,47.15,47.1,47.11,27800.0,40.502,40.5106,40.4676,40.4762,27800.0
2012-09-27 14:05:00,47.11,47.12,47.11,47.11,20400.0,40.4762,40.4848,40.4762,40.4762,20400.0
2012-09-27 14:10:00,47.11,47.13,47.11,47.13,5000.0,40.4762,40.4934,40.4762,40.4934,5000.0
2012-09-27 14:15:00,47.14,47.14,47.12,47.13,16100.0,40.502,40.502,40.4848,40.4934,16100.0
2012-09-27 14:20:00,47.12,47.14,47.12,47.13,4100.0,40.4848,40.502,40.4848,40.4934,4100.0
2012-09-27 14:25:00,47.13,47.14,47.11,47.12,15600.0,40.4934,40.502,40.4762,40.4848,15600.0
2012-09-27 14:30:00,47.11,47.12,47.11,47.12,14000.0,40.4762,40.4848,40.4762,40.4848,14000.0
2012-09-27 14:35:00,47.12,47.12,47.1,47.11,14800.0,40.4848,40.4848,40.4676,40.4762,14800.0
2012-09-27 14:40:00,47.11,47.11,47.09,47.11,22300.0,40.4762,40.4762,40.459,40.4762,22300.0
2012-09-27 14:45:00,47.1,47.1,47.09,47.1,17000.0,40.4676,40.4676,40.459,40.4676,17000.0
2012-09-27 14:50:00,47.09,47.12,47.04,47.05,19200.0,40.459,40.4848,40.4161,40.4247,19200.0
2012-09-27 14:55:00,47.06,47.06,47.03,47.04,5400.0,40.4333,40.4333,40.4075,40.4161,5400.0
2012-09-27 15:00:00,47.04,47.06,47.02,47.04,41200.0,40.4161,40.4333,40.3989,40.4161,41200.0
2012-09-27 15:05:00,47.05,47.05,47.04,47.05,5100.0,40.4247,40.4247,40.4161,40.4247,5100.0
2012-09-27 15:10:00,47.05,47.05,47.04,47.04,19100.0,40.4247,40.4247,40.4161,40.4161,19100.0
2012-09-27 15:15:00,47.03,47.03,47.02,47.02,23900.0,40.4075,40.4075,40.3989,40.3989,23900.0
2012-09-27 15:20:00,47.02,47.03,47.01,47.03,29400.0,40.3989,40.4075,40.3903,40.4075,29400.0
2012-09-27 15:25:00,47.02,47.05,47.02,47.04,28400.0,40.3989,40.4247,40.3989,40.4161,28400.0
2012-09-27 15:30:00,47.04,47.07,47.04,47.07,19300.0,40.4161,40.4418,40.4161,40.4418,19300.0
2012-09-27 15:35:00,47.07,47.09,47.06,47.07,61200.0,40.4418,40.459,40.4333,40.4418,61200.0
2012-09-27 15:40:00,47.06,47.09,47.05,47.07,194300.0,40.4333,40.459,40.4247,40.4418,194300.0
2012-09-27 15:45:00,47.06,47.06,47.0,47.01,88800.0,40.4333,40.4333,40.3817,40.3903,88800.0
2012-09-27 15:50:00,47.01,47.02,46.98,46.98,95400.0,40.3903,40.3989,40.3645,40.3645,95400.0
2012-09-27 15:55:00,46.98,47.01,46.97,47.0,223200.0,40.3645,40.3903,40.3559,40.3817,223200.0
2012-09-28 09:30:00,46.69,46.72,46.57,46.65,85600.0,40.1154,40.1411,40.0123,40.081,85600.0
2012-09-28 09:35:00,46.65,46.68,46.64,46.65,53000.0,40.081,40.1068,40.0724,40.081,53000.0
2012-09-28 09:40:00,46.65,46.71,46.64,46.65,52100.0,40.081,40.1325,40.0724,40.081,52100.0
2012-09-28 09:45:00,46.65,46.66,46.54,46.56,67300.0,40.081,40.0896,39.9865,40.0037,67300.0
2012-09-28 09:50:00,46.56,46.56,46.5,46.54,30100.0,40.0037,40.0037,39.9521,39.9865,30100.0
2012-09-28 09:55:00,46.53,46.55,46.51,46.54,18000.0,39.9779,39.9951,39.9607,39.9865,18000.0
2012-09-28 10:00:00,46.54,46.63,46.54,46.62,51300.0,39.9865,40.0638,39.9865,40.0552,51300.0
2012-09-28 10:05:00,46.62,46.65,46.58,46.58,38600.0,40.0552,40.081,40.0208,40.0208,38600.0
2012-09-28 10:10:00,46.59,46.62,46.55,46.59,46100.0,40.0294,40.0552,39.9951,40.0294,46100.0
2012-09-28 10:15:00,46.59,46.59,46.52,46.54,128000.0,40.0294,40.0294,39.9693,39.9865,128000.0
2012-09-28 10:20:00,46.53,46.55,46.51,46.52,12900.0,39.9779,39.9951,39.9607,39.9693,12900.0
2012-09-28 10:25:00,46.52,46.52,46.44,46.47,41200.0,39.9693,39.9693,39.9006,39.9263,41200.0
2012-09-28 10:30:00,46.47,46.56,46.45,46.56,40200.0,39.9263,40.0037,39.9091,40.0037,40200.0
2012-09-28 10:35:00,46.56,46.59,46.53,46.59,216400.0,40.0037,40.0294,39.9779,40.0294,216400.0
2012-09-28 10:40:00,46.59,46.59,46.56,46.56,21500.0,40.0294,40.0294,40.0037,40.0037,21500.0
2012-09-28 10:45:00,46.56,46.63,46.55,46.63,15200.0,40.0037,40.0638,39.9951,40.0638,15200.0
2012-09-28 10:50:00,46.63,46.65,46.6,46.61,18900.0,40.0638,40.081,40.038,40.0466,18900.0
2012-09-28 10:55:00,46.61,46.63,46.59,46.63,19700.0,40.0466,40.0638,40.0294,40.0638,19700.0
2012-09-28 11:00:00,46.63,46.64,46.61,46.62,20400.0,40.0638,40.0724,40.0466,40.0552,20400.0
2012-09-28 11:05:00,46.63,46.66,46.63,46.66,13200.0,40.0638,40.0896,40.0638,40.0896,13200.0
2012-09-28 11:10:00,46.66,46.66,46.62,46.62,30000.0,40.0896,40.0896,40.0552,40.0552,30000.0
2012-09-28 11:15:00,46.63,46.66,46.63,46.66,28600.0,40.0638,40.0896,40.0638,40.0896,28600.0
2012-09-28 11:20:00,46.66,46.68,46.66,46.67,48100.0,40.0896,40.1068,40.0896,40.0982,48100.0
2012-09-28 11:25:00,46.67,46.68,46.62,46.62,74100.0,40.0982,40.1068,40.0552,40.0552,74100.0
2012-09-28 11:30:00,46.62,46.66,46.61,46.61,97200.0,40.0552,40.0896,40.0466,40.0466,97200.0
2012-09-28 11:35:00,46.61,46.63,46.61,46.63,61400.0,40.0466,40.0638,40.0466,40.0638,61400.0
2012-09-28 11:40:00,46.62,46.66,46.62,46.65,54500.0,40.0552,40.0896,40.0552,40.081,54500.0
2012-09-28 11:45:00,46.65,46.7,46.64,46.68,68100.0,40.081,40.1239,40.0724,40.1068,68100.0
2012-09-28 11:50:00,46.68,46.68,46.65,46.67,22100.0,40.1068,40.1068,40.081,40.0982,22100.0
2012-09-28 11:55:00,46.67,46.7,46.66,46.7,10400.0,40.0982,40.1239,40.0896,40.1239,10400.0
2012-09-28 12:00:00,46.7,46.75,46.69,46.72,22800.0,40.1239,40.1669,40.1154,40.1411,22800.0
2012-09-28 12:05:00,46.72,46.77,46.72,46.76,18300.0,40.1411,40.1841,40.1411,40.1755,18300.0
2012-09-28 12:10:00,46.77,46.82,46.76,46.8,33100.0,40.1841,40.227,40.1755,40.2099,33100.0
2012-09-28 12:15:00,46.8,46.86,46.8,46.84,13600.0,40.2099,40.2614,40.2099,40.2442,13600.0
2012-09-28 12:20:00,46.84,46.84,46.79,46.8,16100.0,40.2442,40.2442,40.2013,40.2099,16100.0
2012-09-28 12:25:00,46.8,46.82,46.77,46.77,29700.0,40.2099,40.227,40.1841,40.1841,29700.0
2012-09-28 12:30:00,46.78,46.83,46.78,46.8,20200.0,40.1927,40.2356,40.1927,40.2099,20200.0
2012-09-28 12:35:00,46.81,46.82,46.79,46.8,70700.0,40.2185,40.227,40.2013,40.2099,70700.0
2012-09-28 12:40:00,46.8,46.8,46.79,46.8,118900.0,40.2099,40.2099,40.2013,40.2099,118900.0
2012-09-28 12:45:00,46.8,46.81,46.8,46.8,112900.0,40.2099,40.2185,40.2099,40.2099,112900.0
2012-09-28 12:50:00,46.8,46.82,46.79,46.82,16200.0,40.2099,40.227,40.2013,40.227,16200.0
2012-09-28 12:55:00,46.81,46.82,46.8,46.82,13900.0,40.2185,40.227,40.2099,40.227,13900.0
2012-09-28 13:00:00,46.82,46.84,46.82,46.84,162600.0,40.227,40.2442,40.227,40.2442,162600.0
2012-09-28 13:05:00,46.84,46.84,46.79,46.8,19000.0,40.2442,40.2442,40.2013,40.2099,19000.0
2012-09-28 13:10:00,46.8,46.82,46.75,46.78,58500.0,40.2099,40.227,40.1669,40.1927,58500.0
2012-09-28 13:15:00,46.78,46.8,46.78,46.79,11400.0,40.1927,40.2099,40.1927,40.2013,11400.0
2012-09-28 13:20:00,46.79,46.85,46.78,46.84,11300.0,40.2013,40.2528,40.1927,40.2442,11300.0
2012-09-28 13:25:00,46.84,46.85,46.82,46.84,13000.0,40.2442,40.2528,40.227,40.2442,13000.0
2012-09-28 13:30:00,46.84,46.89,46.84,46.88,11500.0,40.2442,40.2872,40.2442,40.2786,11500.0
2012-09-28 13:35:00,46.88,46.96,46.87,46.96,27900.0,40.2786,40.3473,40.27,40.3473,27900.0
2012-09-28 13:40:00,46.97,46.99,46.95,46.97,26000.0,40.3559,40.3731,40.3387,40.3559,26000.0
2012-09-28 13:45:00,46.96,46.97,46.94,46.94,11500.0,40.3473,40.3559,40.3302,40.3302,11500.0
2012-09-28 13:50:00,46.95,46.95,46.93,46.94,6900.0,40.3387,40.3387,40.3216,40.3302,6900.0
2012-09-28 13:55:00,46.95,46.95,46.93,46.94,15600.0,40.3387,40.3387,40.3216,40.3302,15600.0
2012-09-28 14:00:00,46.94,46.96,46.93,46.93,11700.0,40.3302,40.3473,40.3216,40.3216,11700.0
2012-09-28 14:05:00,46.93,46.94,46.88,46.88,9000.0,40.3216,40.3302,40.2786,40.2786,9000.0
2012-09-28 14:10:00,46.88,46.91,46.88,46.89,11000.0,40.2786,40.3044,40.2786,40.2872,11000.0
2012-09-28 14:15:00,46.89,46.9,46.85,46.87,18600.0,40.2872,40.2958,40.2528,40.27,18600.0
2012-09-28 14:20:00,46.87,46.89,46.84,46.84,15500.0,40.27,40.2872,40.2442,40.2442,15500.0
2012-09-28 14:25:00,46.84,46.86,46.8,46.82,12900.0,40.2442,40.2614,40.2099,40.227,12900.0
2012-09-28 14:30:00,46.81,46.81,46.77,46.79,13500.0,40.2185,40.2185,40.1841,40.2013,13500.0
2012-09-28 14:35:00,46.8,46.81,46.75,46.8,20000.0,40.2099,40.2185,40.1669,40.2099,20000.0
2012-09-28 14:40:00,46.8,46.81,46.79,46.81,14300.0,40.2099,40.2185,40.2013,40.2185,14300.0
2012-09-28 14:45:00,46.81,46.82,46.8,46.82,15100.0,40.2185,40.227,40.2099,40.227,15100.0
2012-09-28 14:50:00,46.82,46.83,46.8,46.82,16700.0,40.227,40.2356,40.2099,40.227,16700.0
2012-09-28 14:55:00,46.82,46.84,46.81,46.82,17400.0,40.227,40.2442,40.2185,40.227,17400.0
2012-09-28 15:00:00,46.82,46.83,46.81,46.83,14400.0,40.227,40.2356,40.2185,40.2356,14400.0
2012-09-28 15:05:00,46.82,46.82,46.8,46.8,18200.0,40.227,40.227,40.2099,40.2099,18200.0
2012-09-28 15:10:00,46.81,46.83,46.8,46.83,22700.0,40.2185,40.2356,40.2099,40.2356,22700.0
2012-09-28 15:15:00,46.83,46.87,46.8,46.8,45600.0,40.2356,40.27,40.2099,40.2099,45600.0
2012-09-28 15:20:00,46.8,46.83,46.8,46.82,25100.0,40.2099,40.2356,40.2099,40.227,25100.0
2012-09-28 15:25:00,46.81,46.82,46.77,46.79,29500.0,40.2185,40.227,40.1841,40.2013,29500.0
2012-09-28 15:30:00,46.79,46.82,46.76,46.77,53400.0,40.2013,40.227,40.1755,40.1841,53400.0
2012-09-28 15:35:00,46.77,46.77,46.73,46.74,102200.0,40.1841,40.1841,40.1497,40.1583,102200.0
2012-09-28 15:40:00,46.74,46.81,46.73,46.8,57300.0,40.1583,40.2185,40.1497,40.2099,57300.0
2012-09-28 15:45:00,46.8,46.89,46.8,46.85,206100.0,40.2099,40.2872,40.2099,40.2528,206100.0
2012-09-28 15:50:00,46.85,46.88,46.81,46.82,132700.0,40.2528,40.2786,40.2185,40.227,132700.0
2012-09-28 15:55:00,46.82,46.82,46.77,46.77,290100.0,40.227,40.227,40.1841,40.1841,290100.0
2012-10-01 09:30:00,46.91,47.1,46.91,47.08,134700.0,40.3044,40.4676,40.3044,40.4504,134700.0
2012-10-01 09:35:00,47.08,47.08,47.05,47.06,152600.0,40.4504,40.4504,40.4247,40.4333,152600.0
2012-10-01 09:40:00,47.06,47.06,47.0,47.0,22300.0,40.4333,40.4333,40.3817,40.3817,22300.0
2012-10-01 09:45:00,47.0,47.02,46.98,47.01,36400.0,40.3817,40.3989,40.3645,40.3903,36400.0
2012-10-01 09:50:00,47.01,47.05,46.99,47.0,21900.0,40.3903,40.4247,40.3731,40.3817,21900.0
2012-10-01 09:55:00,47.0,47.02,46.97,46.97,16200.0,40.3817,40.3989,40.3559,40.3559,16200.0
2012-10-01 10:00:00,46.99,47.27,46.99,47.25,110800.0,40.3731,40.6137,40.3731,40.5965,110800.0
2012-10-01 10:05:00,47.25,47.3,47.25,47.29,29700.0,40.5965,40.6395,40.5965,40.6309,29700.0
2012-10-01 10:10:00,47.28,47.29,47.23,47.25,13500.0,40.6223,40.6309,40.5793,40.5965,13500.0
2012-10-01 10:15:00,47.25,47.26,47.19,47.2,38200.0,40.5965,40.6051,40.5449,40.5535,38200.0
2012-10-01 10:20:00,47.19,47.2,47.17,47.18,8800.0,40.5449,40.5535,40.5278,40.5364,8800.0
2012-10-01 10:25:00,47.18,47.19,47.14,47.15,60900.0,40.5364,40.5449,40.502,40.5106,60900.0
2012-10-01 10:30:00,47.16,47.16,47.13,47.13,14800.0,40.5192,40.5192,40.4934,40.4934,14800.0
2012-10-01 10:35:00,47.13,47.18,47.13,47.17,23700.0,40.4934,40.5364,40.4934,40.5278,23700.0
2012-10-01 10:40:00,47.16,47.16,47.11,47.13,52900.0,40.5192,40.5192,40.4762,40.4934,52900.0
2012-10-01 10:45:00,47.13,47.14,47.1,47.1,39400.0,40.4934,40.502,40.4676,40.4676,39400.0
2012-10-01 10:50:00,47.09,47.13,47.08,47.12,17700.0,40.459,40.4934,40.4504,40.4848,17700.0
2012-10-01 10:55:00,47.12,47.12,47.08,47.09,11900.0,40.4848,40.4848,40.4504,40.459,11900.0
2012-10-01 11:00:00,47.1,47.15,47.1,47.14,135900.0,40.4676,40.5106,40.4676,40.502,135900.0
2012-10-01 11:05:00,47.15,47.15,47.12,47.12,74700.0,40.5106,40.5106,40.4848,40.4848,74700.0
2012-10-01 11:10:00,47.13,47.15,47.12,47.15,29700.0,40.4934,40.5106,40.4848,40.5106,29700.0
2012-10-01 11:15:00,47.15,47.15,47.11,47.11,17200.0,40.5106,40.5106,40.4762,40.4762,17200.0
2012-10-01 11:20:00,47.12,47.13,47.1,47.12,32600.0,40.4848,40.4934,40.4676,40.4848,32600.0
2012-10-01 11:25:00,47.12,47.16,47.09,47.11,45000.0,40.4848,40.5192,40.459,40.4762,45000.0
2012-10-01 11:30:00,47.11,47.11,47.08,47.09,24400.0,40.4762,40.4762,40.4504,40.459,24400.0
2012-10-01 11:35:00,47.09,47.09,47.08,47.09,10800.0,40.459,40.459,40.4504,40.459,10800.0
2012-10-01 11:40:00,47.09,47.12,47.09,47.11,15200.0,40.459,40.4848,40.459,40.4762,15200.0
2012-10-01 11:45:00,47.11,47.12,47.09,47.09,17100.0,40.4762,40.4848,40.459,40.459,17100.0
2012-10-01 11:50:00,47.09,47.09,47.04,47.05,13600.0,40.459,40.459,40.4161,40.4247,13600.0
2012-10-01 11:55:00,47.05,47.05,47.0,47.02,38100.0,40.4247,40.4247,40.3817,40.3989,38100.0
2012-10-01 12:00:00,47.03,47.04,47.01,47.01,20600.0,40.4075,40.4161,40.3903,40.3903,20600.0
2012-10-01 12:05:00,47.02,47.03,47.02,47.02,5300.0,40.3989,40.4075,40.3989,40.3989,5300.0
2012-10-01 12:10:00,47.02,47.03,47.02,47.03,25300.0,40.3989,40.4075,40.3989,40.4075,25300.0
2012-10-01 12:15:00,47.02,47.04,47.02,47.03,4800.0,40.3989,40.4161,40.3989,40.4075,4800.0
2012-10-01 12:20:00,47.02,47.03,47.0,47.03,5300.0,40.3989,40.4075,40.3817,40.4075,5300.0
2012-10-01 12:25:00,47.03,47.04,47.02,47.02,4700.0,40.4075,40.4161,40.3989,40.3989,4700.0
2012-10-01 12:30:00,47.03,47.05,46.97,46.98,29200.0,40.4075,40.4247,40.3559,40.3645,29200.0
2012-10-01 12:35:00,46.98,47.0,46.98,46.99,13300.0,40.3645,40.3817,40.3645,40.3731,13300.0
2012-10-01 12:40:00,47.0,47.04,47.0,47.03,13200.0,40.3817,40.4161,40.3817,40.4075,13200.0
2012-10-01 12:45:00,47.03,47.04,46.95,46.95,33300.0,40.4075,40.4161,40.3387,40.3387,33300.0
2012-10-01 12:50:00,46.93,46.93,46.85,46.9,18200.0,40.3216,40.3216,40.2528,40.2958,18200.0
2012-10-01 12:55:00,46.9,46.92,46.9,46.91,3500.0,40.2958,40.313,40.2958,40.3044,3500.0
2012-10-01 13:00:00,46.9,46.91,46.85,46.86,20200.0,40.2958,40.3044,40.2528,40.2614,20200.0
2012-10-01 13:05:00,46.86,46.88,46.84,46.84,18200.0,40.2614,40.2786,40.2442,40.2442,18200.0
2012-10-01 13:10:00,46.83,46.83,46.77,46.81,33600.0,40.2356,40.2356,40.1841,40.2185,33600.0
2012-10-01 13:15:00,46.8,46.81,46.76,46.8,39400.0,40.2099,40.2185,40.1755,40.2099,39400.0
2012-10-01 13:20:00,46.79,46.81,46.78,46.8,8500.0,40.2013,40.2185,40.1927,40.2099,8500.0
2012-10-01 13:25:00,46.8,46.86,46.8,46.84,33900.0,40.2099,40.2614,40.2099,40.2442,33900.0
2012-10-01 13:30:00,46.85,46.85,46.79,46.81,16500.0,40.2528,40.2528,40.2013,40.2185,16500.0
2012-10-01 13:35:00,46.81,46.85,46.81,46.82,10400.0,40.2185,40.2528,40.2185,40.227,10400.0
2012-10-01 13:40:00,46.81,46.85,46.78,46.84,9800.0,40.2185,40.2528,40.1927,40.2442,9800.0
2012-10-01 13:45:00,46.84,46.88,46.83,46.88,10800.0,40.2442,40.2786,40.2356,40.2786,10800.0
2012-10-01 13:50:00,46.87,46.88,46.86,46.87,33500.0,40.27,40.2786,40.2614,40.27,33500.0
2012-10-01 13:55:00,46.87,46.91,46.87,46.9,14100.0,40.27,40.3044,40.27,40.2958,14100.0
2012-10-01 14:00:00,46.9,46.94,46.89,46.94,20000.0,40.2958,40.3302,40.2872,40.3302,20000.0
2012-10-01 14:05:00,46.94,46.94,46.91,46.93,31700.0,40.3302,40.3302,40.3044,40.3216,31700.0
2012-10-01 14:10:00,46.93,46.94,46.92,46.92,14300.0,40.3216,40.3302,40.313,40.313,14300.0
2012-10-01 14:15:00,46.93,46.93,46.87,46.88,8900.0,40.3216,40.3216,40.27,40.2786,8900.0
2012-10-01 14:20:00,46.88,46.91,46.85,46.9,28400.0,40.2786,40.3044,40.2528,40.2958,28400.0
2012-10-01 14:25:00,46.89,46.91,46.86,46.91,29700.0,40.2872,40.3044,40.2614,40.3044,29700.0
2012-10-01 14:30:00,46.9,46.92,46.88,46.9,17100.0,40.2958,40.313,40.2786,40.2958,17100.0
2012-10-01 14:35:00,46.9,46.94,46.9,46.91,22100.0,40.2958,40.3302,40.2958,40.3044,22100.0
2012-10-01 14:40:00,46.91,46.93,46.9,46.92,22500.0,40.3044,40.3216,40.2958,40.313,22500.0
2012-10-01 14:45:00,46.92,46.92,46.9,46.91,13800.0,40.313,40.313,40.2958,40.3044,13800.0
2012-10-01 14:50:00,46.91,46.93,46.9,46.93,17300.0,40.3044,40.3216,40.2958,40.3216,17300.0
2012-10-01 14:55:00,46.92,46.94,46.91,46.92,11300.0,40.313,40.3302,40.3044,40.313,11300.0
2012-10-01 15:00:00,46.93,46.93,46.87,46.87,28900.0,40.3216,40.3216,40.27,40.27,28900.0
2012-10-01 15:05:00,46.87,46.9,46.87,46.89,14100.0,40.27,40.2958,40.27,40.2872,14100.0
2012-10-01 15:10:00,46.88,46.88,46.81,46.81,28400.0,40.2786,40.2786,40.2185,40.2185,28400.0
2012-10-01 15:15:00,46.81,46.82,46.78,46.78,46200.0,40.2185,40.227,40.1927,40.1927,46200.0
2012-10-01 15:20:00,46.79,46.79,46.71,46.71,59200.0,40.2013,40.2013,40.1325,40.1325,59200.0
2012-10-01 15:25:00,46.71,46.76,46.67,46.76,34200.0,40.1325,40.1755,40.0982,40.1755,34200.0
2012-10-01 15:30:00,46.75,46.76,46.73,46.76,45000.0,40.1669,40.1755,40.1497,40.1755,45000.0
2012-10-01 15:35:00,46.75,46.78,46.72,46.76,44300.0,40.1669,40.1927,40.1411,40.1755,44300.0
2012-10-01 15:40:00,46.76,46.81,46.74,46.75,49800.0,40.1755,40.2185,40.1583,40.1669,49800.0
2012-10-01 15:45:00,46.76,46.78,46.71,46.75,51100.0,40.1755,40.1927,40.1325,40.1669,51100.0
2012-10-01 15:50:00,46.75,46.79,46.72,46.73,58300.0,40.1669,40.2013,40.1411,40.1497,58300.0
2012-10-01 15:55:00,46.73,46.79,46.73,46.79,181100.0,40.1497,40.2013,40.1497,40.2013,181100.0
2012-10-02 09:30:00,46.92,47.01,46.92,46.98,212200.0,40.313,40.3903,40.313,40.3645,212200.0
2012-10-02 09:35:00,46.97,47.0,46.8,46.82,150500.0,40.3559,40.3817,40.2099,40.227,150500.0
2012-10-02 09:40:00,46.82,46.84,46.77,46.84,89300.0,40.227,40.2442,40.1841,40.2442,89300.0
2012-10-02 09:45:00,46.84,46.87,46.81,46.81,60000.0,40.2442,40.27,40.2185,40.2185,60000.0
2012-10-02 09:50:00,46.81,46.85,46.8,46.85,41200.0,40.2185,40.2528,40.2099,40.2528,41200.0
2012-10-02 09:55:00,46.85,46.87,46.81,46.85,24500.0,40.2528,40.27,40.2185,40.2528,24500.0
2012-10-02 10:00:00,46.85,46.85,46.75,46.76,29800.0,40.2528,40.2528,40.1669,40.1755,29800.0
2012-10-02 10:05:00,46.76,46.82,46.73,46.82,20600.0,40.1755,40.227,40.1497,40.227,20600.0
2012-10-02 10:10:00,46.81,46.82,46.79,46.8,28100.0,40.2185,40.227,40.2013,40.2099,28100.0
2012-10-02 10:15:00,46.81,46.85,46.8,46.85,83600.0,40.2185,40.2528,40.2099,40.2528,83600.0
2012-10-02 10:20:00,46.85,46.89,46.85,46.88,66700.0,40.2528,40.2872,40.2528,40.2786,66700.0
2012-10-02 10:25:00,46.88,46.88,46.85,46.87,31300.0,40.2786,40.2786,40.2528,40.27,31300.0
2012-10-02 10:30:00,46.89,46.95,46.88,46.92,72700.0,40.2872,40.3387,40.2786,40.313,72700.0
2012-10-02 10:35:00,46.93,46.96,46.92,46.92,13600.0,40.3216,40.3473,40.313,40.313,13600.0
2012-10-02 10:40:00,46.92,46.93,46.89,46.9,25600.0,40.313,40.3216,40.2872,40.2958,25600.0
2012-10-02 10:45:00,46.9,46.91,46.87,46.9,12500.0,40.2958,40.3044,40.27,40.2958,12500.0
2012-10-02 10:50:00,46.9,46.91,46.8,46.8,34100.0,40.2958,40.3044,40.2099,40.2099,34100.0
2012-10-02 10:55:00,46.81,46.84,46.79,46.82,24700.0,40.2185,40.2442,40.2013,40.227,24700.0
2012-10-02 11:00:00,46.81,46.84,46.81,46.84,20500.0,40.2185,40.2442,40.2185,40.2442,20500.0
2012-10-02 11:05:00,46.83,46.83,46.8,46.8,21300.0,40.2356,40.2356,40.2099,40.2099,21300.0
2012-10-02 11:10:00,46.8,46.84,46.79,46.82,27100.0,40.2099,40.2442,40.2013,40.227,27100.0
2012-10-02 11:15:00,46.81,46.86,46.8,46.83,50300.0,40.2185,40.2614,40.2099,40.2356,50300.0
2012-10-02 11:20:00,46.83,46.84,46.79,46.79,27700.0,40.2356,40.2442,40.2013,40.2013,27700.0
2012-10-02 11:25:00,46.79,46.81,46.79,46.8,18300.0,40.2013,40.2185,40.2013,40.2099,18300.0
2012-10-02 11:30:00,46.8,46.88,46.8,46.81,51100.0,40.2099,40.2786,40.2099,40.2185,51100.0
2012-10-02 11:35:00,46.81,46.82,46.66,46.7,44000.0,40.2185,40.227,40.0896,40.1239,44000.0
2012-10-02 11:40:00,46.69,46.71,46.64,46.7,49800.0,40.1154,40.1325,40.0724,40.1239,49800.0
2012-10-02 11:45:00,46.7,46.7,46.66,46.67,15700.0,40.1239,40.1239,40.0896,40.0982,15700.0
2012-10-02 11:50:00,46.66,46.72,46.65,46.68,13800.0,40.0896,40.1411,40.081,40.1068,13800.0
2012-10-02 11:55:00,46.68,46.69,46.62,46.66,22300.0,40.1068,40.1154,40.0552,40.0896,22300.0
2012-10-02 12:00:00,46.64,46.68,46.63,46.66,24800.0,40.0724,40.1068,40.0638,40.0896,24800.0
2012-10-02 12:05:00,46.66,46.67,46.65,46.66,6400.0,40.0896,40.0982,40.081,40.0896,6400.0
2012-10-02 12:10:00,46.66,46.7,46.65,46.68,31200.0,40.0896,40.1239,40.081,40.1068,31200.0
2012-10-02 12:15:00,46.67,46.72,46.66,46.69,36100.0,40.0982,40.1411,40.0896,40.1154,36100.0
2012-10-02 12:20:00,46.7,46.71,46.68,46.68,14100.0,40.1239,40.1325,40.1068,40.1068,14100.0
2012-10-02 12:25:00,46.68,46.68,46.65,46.68,23600.0,40.1068,40.1068,40.081,40.1068,23600.0
2012-10-02 12:30:00,46.68,46.68,46.64,46.64,7500.0,40.1068,40.1068,40.0724,40.0724,7500.0
2012-10-02 12:35:00,46.64,46.69,46.64,46.67,76300.0,40.0724,40.1154,40.0724,40.0982,76300.0
2012-10-02 12:40:00,46.67,46.67,46.65,46.67,9000.0,40.0982,40.0982,40.081,40.0982,9000.0
2012-10-02 12:45:00,46.7,46.7,46.66,46.67,10100.0,40.1239,40.1239,40.0896,40.0982,10100.0
2012-10-02 12:50:00,46.67,46.71,46.67,46.71,7100.0,40.0982,40.1325,40.0982,40.1325,7100.0
2012-10-02 12:55:00,46.7,46.71,46.66,46.66,6700.0,40.1239,40.1325,40.0896,40.0896,6700.0
2012-10-02 13:00:00,46.67,46.68,46.66,46.67,15900.0,40.0982,40.1068,40.0896,40.0982,15900.0
2012-10-02 13:05:00,46.68,46.68,46.66,46.68,15500.0,40.1068,40.1068,40.0896,40.1068,15500.0
2012-10-02 13:10:00,46.68,46.68,46.67,46.68,62300.0,40.1068,40.1068,40.0982,40.1068,62300.0
2012-10-02 13:15:00,46.68,46.68,46.66,46.68,19800.0,40.1068,40.1068,40.0896,40.1068,19800.0
2012-10-02 13:20:00,46.68,46.68,46.66,46.66,50700.0,40.1068,40.1068,40.0896,40.0896,50700.0
2012-10-02 13:25:00,46.66,46.66,46.63,46.64,46400.0,40.0896,40.0896,40.0638,40.0724,46400.0
2012-10-02 13:30:00,46.65,46.65,46.61,46.63,61600.0,40.081,40.081,40.0466,40.0638,61600.0
2012-10-02 13:35:00,46.64,46.7,46.63,46.7,62300.0,40.0724,40.1239,40.0638,40.1239,62300.0
2012-10-02 13:40:00,46.69,46.72,46.67,46.68,29200.0,40.1154,40.1411,40.0982,40.1068,29200.0
2012-10-02 13:45:00,46.68,46.7,46.67,46.68,12800.0,40.1068,40.1239,40.0982,40.1068,12800.0
2012-10-02 13:50:00,46.68,46.68,46.64,46.64,11200.0,40.1068,40.1068,40.0724,40.0724,11200.0
2012-10-02 13:55:00,46.65,46.65,46.58,46.63,120000.0,40.081,40.081,40.0208,40.0638,120000.0
2012-10-02 14:00:00,46.63,46.66,46.63,46.65,101900.0,40.0638,40.0896,40.0638,40.081,101900.0
2012-10-02 14:05:00,46.64,46.66,46.59,46.61,25100.0,40.0724,40.0896,40.0294,40.0466,25100.0
2012-10-02 14:10:00,46.62,46.65,46.61,46.64,123100.0,40.0552,40.081,40.0466,40.0724,123100.0
2012-10-02 14:15:00,46.64,46.65,46.61,46.64,37600.0,40.0724,40.081,40.0466,40.0724,37600.0
2012-10-02 14:20:00,46.64,46.65,46.61,46.61,12100.0,40.0724,40.081,40.0466,40.0466,12100.0
2012-10-02 14:25:00,46.61,46.62,46.54,46.57,59500.0,40.0466,40.0552,39.9865,40.0123,59500.0
2012-10-02 14:30:00,46.57,46.57,46.53,46.55,20600.0,40.0123,40.0123,39.9779,39.9951,20600.0
2012-10-02 14:35:00,46.55,46.57,46.54,46.55,14000.0,39.9951,40.0123,39.9865,39.9951,14000.0
2012-10-02 14:40:00,46.54,46.57,46.53,46.55,12300.0,39.9865,40.0123,39.9779,39.9951,12300.0
2012-10-02 14:45:00,46.54,46.55,46.51,46.53,11900.0,39.9865,39.9951,39.9607,39.9779,11900.0
2012-10-02 14:50:00,46.53,46.55,46.53,46.54,18900.0,39.9779,39.9951,39.9779,39.9865,18900.0
2012-10-02 14:55:00,46.53,46.54,46.5,46.51,490400.0,39.9779,39.9865,39.9521,39.9607,490400.0
2012-10-02 15:00:00,46.5,46.54,46.49,46.54,93700.0,39.9521,39.9865,39.9435,39.9865,93700.0
2012-10-02 15:05:00,46.54,46.58,46.53,46.55,16200.0,39.9865,40.0208,39.9779,39.9951,16200.0
2012-10-02 15:10:00,46.55,46.55,46.5,46.53,12200.0,39.9951,39.9951,39.9521,39.9779,12200.0
2012-10-02 15:15:00,46.53,46.57,46.52,46.57,16500.0,39.9779,40.0123,39.9693,40.0123,16500.0
2012-10-02 15:20:00,46.57,46.6,46.55,46.6,21300.0,40.0123,40.038,39.9951,40.038,21300.0
2012-10-02 15:25:00,46.59,46.61,46.57,46.61,24800.0,40.0294,40.0466,40.0123,40.0466,24800.0
2012-10-02 15:30:00,46.6,46.63,46.59,46.61,26800.0,40.038,40.0638,40.0294,40.0466,26800.0
2012-10-02 15:35:00,46.6,46.64,46.6,46.63,66200.0,40.038,40.0724,40.038,40.0638,66200.0
2012-10-02 15:40:00,46.64,46.64,46.61,46.63,108200.0,40.0724,40.0724,40.0466,40.0638,108200.0
2012-10-02 15:45:00,46.62,46.66,46.62,46.64,90200.0,40.0552,40.0896,40.0552,40.0724,90200.0
2012-10-02 15:50:00,46.65,46.67,46.65,46.66,150000.0,40.081,40.0982,40.081,40.0896,150000.0
2012-10-02 15:55:00,46.66,46.69,46.65,46.67,342500.0,40.0896,40.1154,40.081,40.0982,342500.0
2012-10-03 09:30:00,46.85,46.91,46.8,46.88,27500.0,40.2528,40.3044,40.2099,40.2786,27500.0
2012-10-03 09:35:00,46.88,46.9,46.83,46.83,11200.0,40.2786,40.2958,40.2356,40.2356,11200.0
2012-10-03 09:40:00,46.82,46.86,46.77,46.77,15200.0,40.227,40.2614,40.1841,40.1841,15200.0
2012-10-03 09:45:00,46.77,46.82,46.77,46.8,17400.0,40.1841,40.227,40.1841,40.2099,17400.0
2012-10-03 09:50:00,46.8,46.84,46.77,46.77,26100.0,40.2099,40.2442,40.1841,40.1841,26100.0
2012-10-03 09:55:00,46.77,46.77,46.73,46.76,21200.0,40.1841,40.1841,40.1497,40.1755,21200.0
2012-10-03 10:00:00,46.77,46.85,46.68,46.74,100200.0,40.1841,40.2528,40.1068,40.1583,100200.0
2012-10-03 10:05:00,46.73,46.79,46.72,46.77,37600.0,40.1497,40.2013,40.1411,40.1841,37600.0
2012-10-03 10:10:00,46.77,46.84,46.77,46.84,30200.0,40.1841,40.2442,40.1841,40.2442,30200.0
2012-10-03 10:15:00,46.85,46.96,46.85,46.96,73200.0,40.2528,40.3473,40.2528,40.3473,73200.0
2012-10-03 10:20:00,46.96,46.98,46.92,46.94,28700.0,40.3473,40.3645,40.313,40.3302,28700.0
2012-10-03 10:25:00,46.94,46.97,46.94,46.95,19800.0,40.3302,40.3559,40.3302,40.3387,19800.0
2012-10-03 10:30:00,46.95,46.97,46.88,46.9,42200.0,40.3387,40.3559,40.2786,40.2958,42200.0
2012-10-03 10:35:00,46.92,46.93,46.89,46.91,36300.0,40.313,40.3216,40.2872,40.3044,36300.0
2012-10-03 10:40:00,46.92,46.92,46.87,46.91,14100.0,40.313,40.313,40.27,40.3044,14100.0
2012-10-03 10:45:00,46.9,46.92,46.87,46.9,33500.0,40.2958,40.313,40.27,40.2958,33500.0
2012-10-03 10:50:00,46.89,46.9,46.87,46.87,15600.0,40.2872,40.2958,40.27,40.27,15600.0
2012-10-03 10:55:00,46.87,46.89,46.87,46.88,14300.0,40.27,40.2872,40.27,40.2786,14300.0
2012-10-03 11:00:00,46.88,46.93,46.87,46.92,29700.0,40.2786,40.3216,40.27,40.313,29700.0
2012-10-03 11:05:00,46.91,46.96,46.91,46.95,21200.0,40.3044,40.3473,40.3044,40.3387,21200.0
2012-10-03 11:10:00,46.95,47.06,46.95,47.05,47400.0,40.3387,40.4333,40.3387,40.4247,47400.0
2012-10-03 11:15:00,47.05,47.06,47.03,47.05,14500.0,40.4247,40.4333,40.4075,40.4247,14500.0
2012-10-03 11:20:00,47.04,47.09,47.04,47.05,18600.0,40.4161,40.459,40.4161,40.4247,18600.0
2012-10-03 11:25:00,47.05,47.08,47.04,47.07,21800.0,40.4247,40.4504,40.4161,40.4418,21800.0
2012-10-03 11:30:00,47.06,47.07,47.05,47.05,12800.0,40.4333,40.4418,40.4247,40.4247,12800.0
2012-10-03 11:35:00,47.07,47.09,47.06,47.09,15800.0,40.4418,40.459,40.4333,40.459,15800.0
2012-10-03 11:40:00,47.09,47.12,47.09,47.09,35900.0,40.459,40.4848,40.459,40.459,35900.0
2012-10-03 11:45:00,47.1,47.16,47.1,47.13,54000.0,40.4676,40.5192,40.4676,40.4934,54000.0
2012-10-03 11:50:00,47.13,47.13,47.09,47.09,52100.0,40.4934,40.4934,40.459,40.459,52100.0
2012-10-03 11:55:00,47.09,47.14,47.08,47.12,14900.0,40.459,40.502,40.4504,40.4848,14900.0
2012-10-03 12:00:00,47.12,47.13,47.09,47.11,13800.0,40.4848,40.4934,40.459,40.4762,13800.0
2012-10-03 12:05:00,47.1,47.12,47.09,47.1,12900.0,40.4676,40.4848,40.459,40.4676,12900.0
2012-10-03 12:10:00,47.09,47.12,47.09,47.11,6700.0,40.459,40.4848,40.459,40.4762,6700.0
2012-10-03 12:15:00,47.11,47.13,47.11,47.11,11900.0,40.4762,40.4934,40.4762,40.4762,11900.0
2012-10-03 12:20:00,47.11,47.12,47.11,47.11,4300.0,40.4762,40.4848,40.4762,40.4762,4300.0
2012-10-03 12:25:00,47.11,47.16,47.11,47.16,14700.0,40.4762,40.5192,40.4762,40.5192,14700.0
2012-10-03 12:30:00,47.16,47.18,47.15,47.18,17000.0,40.5192,40.5364,40.5106,40.5364,17000.0
2012-10-03 12:35:00,47.18,47.19,47.16,47.16,11500.0,40.5364,40.5449,40.5192,40.5192,11500.0
2012-10-03 12:40:00,47.17,47.17,47.15,47.15,12100.0,40.5278,40.5278,40.5106,40.5106,12100.0
2012-10-03 12:45:00,47.15,47.2,47.15,47.18,449800.0,40.5106,40.5535,40.5106,40.5364,449800.0
2012-10-03 12:50:00,47.18,47.19,47.18,47.18,29700.0,40.5364,40.5449,40.5364,40.5364,29700.0
2012-10-03 12:55:00,47.18,47.18,47.15,47.17,17400.0,40.5364,40.5364,40.5106,40.5278,17400.0
2012-10-03 13:00:00,47.17,47.17,47.15,47.16,8000.0,40.5278,40.5278,40.5106,40.5192,8000.0
2012-10-03 13:05:00,47.16,47.16,47.14,47.14,6400.0,40.5192,40.5192,40.502,40.502,6400.0
2012-10-03 13:10:00,47.15,47.15,47.14,47.15,3000.0,40.5106,40.5106,40.502,40.5106,3000.0
2012-10-03 13:15:00,47.15,47.17,47.14,47.15,18800.0,40.5106,40.5278,40.502,40.5106,18800.0
2012-10-03 13:20:00,47.16,47.19,47.16,47.17,11400.0,40.5192,40.5449,40.5192,40.5278,11400.0
2012-10-03 13:25:00,47.16,47.17,47.14,47.15,8600.0,40.5192,40.5278,40.502,40.5106,8600.0
2012-10-03 13:30:00,47.15,47.16,47.12,47.13,89700.0,40.5106,40.5192,40.4848,40.4934,89700.0
2012-10-03 13:35:00,47.12,47.13,47.03,47.03,59800.0,40.4848,40.4934,40.4075,40.4075,59800.0
2012-10-03 13:40:00,47.02,47.05,46.99,47.01,26000.0,40.3989,40.4247,40.3731,40.3903,26000.0
2012-10-03 13:45:00,47.02,47.03,47.0,47.01,10400.0,40.3989,40.4075,40.3817,40.3903,10400.0
2012-10-03 13:50:00,47.01,47.06,47.01,47.04,34800.0,40.3903,40.4333,40.3903,40.4161,34800.0
2012-10-03 13:55:00,47.05,47.06,47.04,47.05,15600.0,40.4247,40.4333,40.4161,40.4247,15600.0
2012-10-03 14:00:00,47.04,47.07,47.04,47.04,17400.0,40.4161,40.4418,40.4161,40.4161,17400.0
2012-10-03 14:05:00,47.04,47.07,47.03,47.05,13100.0,40.4161,40.4418,40.4075,40.4247,13100.0
2012-10-03 14:10:00,47.06,47.08,47.05,47.07,16100.0,40.4333,40.4504,40.4247,40.4418,16100.0
2012-10-03 14:15:00,47.07,47.07,47.04,47.05,24800.0,40.4418,40.4418,40.4161,40.4247,24800.0
2012-10-03 14:20:00,47.04,47.07,47.02,47.02,12800.0,40.4161,40.4418,40.3989,40.3989,12800.0
2012-10-03 14:25:00,47.02,47.05,46.99,47.01,30400.0,40.3989,40.4247,40.3731,40.3903,30400.0
2012-10-03 14:30:00,47.0,47.05,46.99,47.05,26900.0,40.3817,40.4247,40.3731,40.4247,26900.0
2012-10-03 14:35:00,47.05,47.08,47.05,47.07,18700.0,40.4247,40.4504,40.4247,40.4418,18700.0
2012-10-03 14:40:00,47.07,47.08,47.06,47.08,12200.0,40.4418,40.4504,40.4333,40.4504,12200.0
2012-10-03 14:45:00,47.08,47.08,47.05,47.05,11600.0,40.4504,40.4504,40.4247,40.4247,11600.0
2012-10-03 14:50:00,47.04,47.05,47.0,47.01,29400.0,40.4161,40.4247,40.3817,40.3903,29400.0
2012-10-03 14:55:00,47.01,47.02,46.99,47.02,16900.0,40.3903,40.3989,40.3731,40.3989,16900.0
2012-10-03 15:00:00,47.02,47.02,46.98,47.01,68800.0,40.3989,40.3989,40.3645,40.3903,68800.0
2012-10-03 15:05:00,47.01,47.01,46.98,46.98,45500.0,40.3903,40.3903,40.3645,40.3645,45500.0
2012-10-03 15:10:00,46.98,47.01,46.96,47.01,48700.0,40.3645,40.3903,40.3473,40.3903,48700.0
2012-10-03 15:15:00,47.01,47.05,46.98,46.98,497900.0,40.3903,40.4247,40.3645,40.3645,497900.0
2012-10-03 15:20:00,47.0,47.04,46.99,47.03,30900.0,40.3817,40.4161,40.3731,40.4075,30900.0
2012-10-03 15:25:00,47.04,47.1,47.03,47.08,218600.0,40.4161,40.4676,40.4075,40.4504,218600.0
2012-10-03 15:30:00,47.07,47.09,47.03,47.05,114000.0,40.4418,40.459,40.4075,40.4247,114000.0
2012-10-03 15:35:00,47.05,47.07,47.04,47.06,106900.0,40.4247,40.4418,40.4161,40.4333,106900.0
2012-10-03 15:40:00,47.07,47.09,47.05,47.08,48700.0,40.4418,40.459,40.4247,40.4504,48700.0
2012-10-03 15:45:00,47.08,47.09,47.06,47.07,96400.0,40.4504,40.459,40.4333,40.4418,96400.0
2012-10-03 15:50:00,47.07,47.08,47.04,47.07,119300.0,40.4418,40.4504,40.4161,40.4418,119300.0
2012-10-03 15:55:00,47.06,47.09,47.06,47.07,340000.0,40.4333,40.459,40.4333,40.4418,340000.0
2012-10-04 09:30:00,47.28,47.31,47.21,47.31,114000.0,40.6223,40.648,40.5621,40.648,114000.0
2012-10-04 09:35:00,47.31,47.4,47.3,47.37,564600.0,40.648,40.7254,40.6395,40.6996,564600.0
2012-10-04 09:40:00,47.37,47.4,47.32,47.4,270200.0,40.6996,40.7254,40.6566,40.7254,270200.0
2012-10-04 09:45:00,47.39,47.4,47.35,47.4,255500.0,40.7168,40.7254,40.6824,40.7254,255500.0
2012-10-04 09:50:00,47.4,47.4,47.34,47.36,30600.0,40.7254,40.7254,40.6738,40.691,30600.0
2012-10-04 09:55:00,47.35,47.38,47.35,47.36,27900.0,40.6824,40.7082,40.6824,40.691,27900.0
2012-10-04 10:00:00,47.37,47.41,47.31,47.4,44000.0,40.6996,40.734,40.648,40.7254,44000.0
2012-10-04 10:05:00,47.4,47.52,47.39,47.51,50800.0,40.7254,40.8285,40.7168,40.8199,50800.0
2012-10-04 10:10:00,47.53,47.57,47.52,47.54,189500.0,40.8371,40.8714,40.8285,40.8457,189500.0
2012-10-04 10:15:00,47.54,47.56,47.52,47.53,254400.0,40.8457,40.8628,40.8285,40.8371,254400.0
2012-10-04 10:20:00,47.54,47.57,47.54,47.54,284700.0,40.8457,40.8714,40.8457,40.8457,284700.0
2012-10-04 10:25:00,47.55,47.56,47.51,47.52,55900.0,40.8543,40.8628,40.8199,40.8285,55900.0
2012-10-04 10:30:00,47.51,47.54,47.48,47.48,158300.0,40.8199,40.8457,40.7941,40.7941,158300.0
2012-10-04 10:35:00,47.48,47.48,47.46,47.48,40700.0,40.7941,40.7941,40.7769,40.7941,40700.0
2012-10-04 10:40:00,47.48,47.49,47.42,47.42,113300.0,40.7941,40.8027,40.7426,40.7426,113300.0
2012-10-04 10:45:00,47.41,47.42,47.38,47.39,41600.0,40.734,40.7426,40.7082,40.7168,41600.0
2012-10-04 10:50:00,47.39,47.42,47.39,47.39,46700.0,40.7168,40.7426,40.7168,40.7168,46700.0
2012-10-04 10:55:00,47.39,47.4,47.38,47.4,31000.0,40.7168,40.7254,40.7082,40.7254,31000.0
2012-10-04 11:00:00,47.4,47.42,47.38,47.38,44400.0,40.7254,40.7426,40.7082,40.7082,44400.0
2012-10-04 11:05:00,47.37,47.37,47.31,47.34,77900.0,40.6996,40.6996,40.648,40.6738,77900.0
2012-10-04 11:10:00,47.34,47.38,47.34,47.38,199200.0,40.6738,40.7082,40.6738,40.7082,199200.0
2012-10-04 11:15:00,47.38,47.39,47.35,47.35,21500.0,40.7082,40.7168,40.6824,40.6824,21500.0
2012-10-04 11:20:00,47.36,47.36,47.3,47.32,18300.0,40.691,40.691,40.6395,40.6566,18300.0
2012-10-04 11:25:00,47.32,47.32,47.3,47.31,34500.0,40.6566,40.6566,40.6395,40.648,34500.0
2012-10-04 11:30:00,47.31,47.33,47.29,47.33,24000.0,40.648,40.6652,40.6309,40.6652,24000.0
2012-10-04 11:35:00,47.33,47.33,47.31,47.32,14600.0,40.6652,40.6652,40.648,40.6566,14600.0
2012-10-04 11:40:00,47.31,47.34,47.3,47.32,26000.0,40.648,40.6738,40.6395,40.6566,26000.0
2012-10-04 11:45:00,47.32,47.35,47.32,47.33,32200.0,40.6566,40.6824,40.6566,40.6652,32200.0
2012-10-04 11:50:00,47.33,47.33,47.3,47.32,44500.0,40.6652,40.6652,40.6395,40.6566,44500.0
2012-10-04 11:55:00,47.31,47.34,47.31,47.34,10000.0,40.648,40.6738,40.648,40.6738,10000.0
2012-10-04 12:00:00,47.34,47.36,47.34,47.34,32200.0,40.6738,40.691,40.6738,40.6738,32200.0
2012-10-04 12:05:00,47.34,47.39,47.34,47.38,122100.0,40.6738,40.7168,40.6738,40.7082,122100.0
2012-10-04 12:10:00,47.39,47.43,47.39,47.41,18000.0,40.7168,40.7512,40.7168,40.734,18000.0
2012-10-04 12:15:00,47.41,47.42,47.38,47.38,14000.0,40.734,40.7426,40.7082,40.7082,14000.0
2012-10-04 12:20:00,47.39,47.42,47.39,47.42,5700.0,40.7168,40.7426,40.7168,40.7426,5700.0
2012-10-04 12:25:00,47.41,47.41,47.37,47.38,6200.0,40.734,40.734,40.6996,40.7082,6200.0
2012-10-04 12:30:00,47.38,47.42,47.38,47.42,3800.0,40.7082,40.7426,40.7082,40.7426,3800.0
2012-10-04 12:35:00,47.42,47.42,47.38,47.38,5100.0,40.7426,40.7426,40.7082,40.7082,5100.0
2012-10-04 12:40:00,47.39,47.39,47.35,47.37,6100.0,40.7168,40.7168,40.6824,40.6996,6100.0
2012-10-04 12:45:00,47.36,47.38,47.36,47.37,3500.0,40.691,40.7082,40.691,40.6996,3500.0
2012-10-04 12:50:00,47.37,47.37,47.35,47.35,4000.0,40.6996,40.6996,40.6824,40.6824,4000.0
2012-10-04 12:55:00,47.34,47.37,47.34,47.37,17600.0,40.6738,40.6996,40.6738,40.6996,17600.0
2012-10-04 13:00:00,47.37,47.39,47.37,47.39,5200.0,40.6996,40.7168,40.6996,40.7168,5200.0
2012-10-04 13:05:00,47.38,47.39,47.38,47.39,8700.0,40.7082,40.7168,40.7082,40.7168,8700.0
2012-10-04 13:10:00,47.38,47.39,47.37,47.38,2700.0,40.7082,40.7168,40.6996,40.7082,2700.0
2012-10-04 13:15:00,47.39,47.41,47.39,47.41,26800.0,40.7168,40.734,40.7168,40.734,26800.0
2012-10-04 13:20:00,47.41,47.42,47.4,47.4,21900.0,40.734,40.7426,40.7254,40.7254,21900.0
2012-10-04 13:25:00,47.41,47.44,47.41,47.44,107900.0,40.734,40.7597,40.734,40.7597,107900.0
2012-10-04 13:30:00,47.43,47.45,47.42,47.42,138300.0,40.7512,40.7683,40.7426,40.7426,138300.0
2012-10-04 13:35:00,47.42,47.44,47.42,47.42,26100.0,40.7426,40.7597,40.7426,40.7426,26100.0
2012-10-04 13:40:00,47.43,47.43,47.4,47.41,7300.0,40.7512,40.7512,40.7254,40.734,7300.0
2012-10-04 13:45:00,47.41,47.42,47.4,47.4,13600.0,40.734,40.7426,40.7254,40.7254,13600.0
2012-10-04 13:50:00,47.4,47.41,47.39,47.4,11300.0,40.7254,40.734,40.7168,40.7254,11300.0
2012-10-04 13:55:00,47.41,47.45,47.41,47.45,13000.0,40.734,40.7683,40.734,40.7683,13000.0
2012-10-04 14:00:00,47.44,47.44,47.36,47.43,78900.0,40.7597,40.7597,40.691,40.7512,78900.0
2012-10-04 14:05:00,47.42,47.43,47.38,47.41,13700.0,40.7426,40.7512,40.7082,40.734,13700.0
2012-10-04 14:10:00,47.42,47.44,47.39,47.41,35700.0,40.7426,40.7597,40.7168,40.734,35700.0
2012-10-04 14:15:00,47.4,47.41,47.38,47.39,35300.0,40.7254,40.734,40.7082,40.7168,35300.0
2012-10-04 14:20:00,47.39,47.41,47.39,47.39,31800.0,40.7168,40.734,40.7168,40.7168,31800.0
2012-10-04 14:25:00,47.39,47.41,47.39,47.41,18900.0,40.7168,40.734,40.7168,40.734,18900.0
2012-10-04 14:30:00,47.41,47.42,47.39,47.41,65200.0,40.734,40.7426,40.7168,40.734,65200.0
2012-10-04 14:35:00,47.41,47.43,47.4,47.43,57100.0,40.734,40.7512,40.7254,40.7512,57100.0
2012-10-04 14:40:00,47.43,47.46,47.43,47.45,50300.0,40.7512,40.7769,40.7512,40.7683,50300.0
2012-10-04 14:45:00,47.45,47.47,47.44,47.46,65600.0,40.7683,40.7855,40.7597,40.7769,65600.0
2012-10-04 14:50:00,47.46,47.47,47.42,47.44,56700.0,40.7769,40.7855,40.7426,40.7597,56700.0
2012-10-04 14:55:00,47.44,47.44,47.43,47.44,36900.0,40.7597,40.7597,40.7512,40.7597,36900.0
2012-10-04 15:00:00,47.44,47.47,47.43,47.47,32400.0,40.7597,40.7855,40.7512,40.7855,32400.0
2012-10-04 15:05:00,47.46,47.46,47.44,47.45,24200.0,40.7769,40.7769,40.7597,40.7683,24200.0
2012-10-04 15:10:00,47.45,47.47,47.45,47.47,16400.0,40.7683,40.7855,40.7683,40.7855,16400.0
2012-10-04 15:15:00,47.47,47.51,47.47,47.48,70100.0,40.7855,40.8199,40.7855,40.7941,70100.0
2012-10-04 15:20:00,47.49,47.49,47.43,47.43,29800.0,40.8027,40.8027,40.7512,40.7512,29800.0
2012-10-04 15:25:00,47.43,47.47,47.43,47.47,27500.0,40.7512,40.7855,40.7512,40.7855,27500.0
2012-10-04 15:30:00,47.47,47.48,47.45,47.48,37100.0,40.7855,40.7941,40.7683,40.7941,37100.0
2012-10-04 15:35:00,47.48,47.49,47.47,47.47,13800.0,40.7941,40.8027,40.7855,40.7855,13800.0
2012-10-04 15:40:00,47.48,47.49,47.47,47.47,52500.0,40.7941,40.8027,40.7855,40.7855,52500.0
2012-10-04 15:45:00,47.47,47.47,47.44,47.47,100800.0,40.7855,40.7855,40.7597,40.7855,100800.0
2012-10-04 15:50:00,47.46,47.46,47.42,47.43,110500.0,40.7769,40.7769,40.7426,40.7512,110500.0
2012-10-04 15:55:00,47.42,47.48,47.42,47.48,322600.0,40.7426,40.7941,40.7426,40.7941,322600.0
2012-10-05 09:30:00,47.79,47.83,47.71,47.82,142600.0,41.0605,41.0948,40.9917,41.0862,142600.0
2012-10-05 09:35:00,47.82,47.83,47.79,47.82,464500.0,41.0862,41.0948,41.0605,41.0862,464500.0
2012-10-05 09:40:00,47.82,47.82,47.71,47.72,39600.0,41.0862,41.0862,40.9917,41.0003,39600.0
2012-10-05 09:45:00,47.73,47.8,47.73,47.79,33700.0,41.0089,41.069,41.0089,41.0605,33700.0
2012-10-05 09:50:00,47.8,47.84,47.78,47.83,36600.0,41.069,41.1034,41.0519,41.0948,36600.0
2012-10-05 09:55:00,47.84,47.85,47.8,47.81,17200.0,41.1034,41.112,41.069,41.0776,17200.0
2012-10-05 10:00:00,47.81,47.81,47.77,47.79,14500.0,41.0776,41.0776,41.0433,41.0605,14500.0
2012-10-05 10:05:00,47.8,47.82,47.78,47.82,33100.0,41.069,41.0862,41.0519,41.0862,33100.0
2012-10-05 10:10:00,47.84,47.87,47.83,47.85,17600.0,41.1034,41.1292,41.0948,41.112,17600.0
2012-10-05 10:15:00,47.85,47.91,47.85,47.91,27100.0,41.112,41.1636,41.112,41.1636,27100.0
2012-10-05 10:20:00,47.91,47.94,47.91,47.93,45700.0,41.1636,41.1893,41.1636,41.1807,45700.0
2012-10-05 10:25:00,47.94,47.97,47.92,47.92,20000.0,41.1893,41.2151,41.1722,41.1722,20000.0
2012-10-05 10:30:00,47.93,47.95,47.92,47.93,24600.0,41.1807,41.1979,41.1722,41.1807,24600.0
2012-10-05 10:35:00,47.93,47.94,47.9,47.9,37100.0,41.1807,41.1893,41.155,41.155,37100.0
2012-10-05 10:40:00,47.9,47.92,47.85,47.86,20300.0,41.155,41.1722,41.112,41.1206,20300.0
2012-10-05 10:45:00,47.86,47.87,47.8,47.81,664000.0,41.1206,41.1292,41.069,41.0776,664000.0
2012-10-05 10:50:00,47.81,47.81,47.79,47.81,20900.0,41.0776,41.0776,41.0605,41.0776,20900.0
2012-10-05 10:55:00,47.8,47.81,47.79,47.81,505400.0,41.069,41.0776,41.0605,41.0776,505400.0
2012-10-05 11:00:00,47.82,47.83,47.79,47.81,92400.0,41.0862,41.0948,41.0605,41.0776,92400.0
2012-10-05 11:05:00,47.8,47.8,47.78,47.79,21000.0,41.069,41.069,41.0519,41.0605,21000.0
2012-10-05 11:10:00,47.8,47.83,47.8,47.83,10200.0,41.069,41.0948,41.069,41.0948,10200.0
2012-10-05 11:15:00,47.83,47.84,47.82,47.84,10600.0,41.0948,41.1034,41.0862,41.1034,10600.0
2012-10-05 11:20:00,47.84,47.85,47.83,47.83,21000.0,41.1034,41.112,41.0948,41.0948,21000.0
2012-10-05 11:25:00,47.83,47.84,47.81,47.83,37600.0,41.0948,41.1034,41.0776,41.0948,37600.0
2012-10-05 11:30:00,47.82,47.86,47.82,47.86,57500.0,41.0862,41.1206,41.0862,41.1206,57500.0
2012-10-05 11:35:00,47.85,47.86,47.82,47.83,19600.0,41.112,41.1206,41.0862,41.0948,19600.0
2012-10-05 11:40:00,47.82,47.82,47.76,47.77,11500.0,41.0862,41.0862,41.0347,41.0433,11500.0
2012-10-05 11:45:00,47.77,47.79,47.77,47.78,17500.0,41.0433,41.0605,41.0433,41.0519,17500.0
2012-10-05 11:50:00,47.79,47.82,47.78,47.82,96900.0,41.0605,41.0862,41.0519,41.0862,96900.0
2012-10-05 11:55:00,47.82,47.83,47.81,47.83,96700.0,41.0862,41.0948,41.0776,41.0948,96700.0
2012-10-05 12:00:00,47.83,47.84,47.81,47.83,9400.0,41.0948,41.1034,41.0776,41.0948,9400.0
2012-10-05 12:05:00,47.83,47.83,47.8,47.8,27200.0,41.0948,41.0948,41.069,41.069,27200.0
2012-10-05 12:10:00,47.79,47.83,47.79,47.83,16100.0,41.0605,41.0948,41.0605,41.0948,16100.0
2012-10-05 12:15:00,47.84,47.87,47.83,47.83,203900.0,41.1034,41.1292,41.0948,41.0948,203900.0
2012-10-05 12:20:00,47.84,47.85,47.81,47.81,10800.0,41.1034,41.112,41.0776,41.0776,10800.0
2012-10-05 12:25:00,47.81,47.83,47.81,47.82,6100.0,41.0776,41.0948,41.0776,41.0862,6100.0
2012-10-05 12:30:00,47.82,47.85,47.82,47.84,4000.0,41.0862,41.112,41.0862,41.1034,4000.0
2012-10-05 12:35:00,47.83,47.84,47.81,47.81,6700.0,41.0948,41.1034,41.0776,41.0776,6700.0
2012-10-05 12:40:00,47.81,47.83,47.81,47.83,14100.0,41.0776,41.0948,41.0776,41.0948,14100.0
2012-10-05 12:45:00,47.82,47.82,47.77,47.78,6000.0,41.0862,41.0862,41.0433,41.0519,6000.0
2012-10-05 12:50:00,47.78,47.78,47.76,47.78,3200.0,41.0519,41.0519,41.0347,41.0519,3200.0
2012-10-05 12:55:00,47.78,47.79,47.78,47.79,1100.0,41.0519,41.0605,41.0519,41.0605,1100.0
2012-10-05 13:00:00,47.78,47.8,47.78,47.79,4600.0,41.0519,41.069,41.0519,41.0605,4600.0
2012-10-05 13:05:00,47.79,47.8,47.78,47.78,5700.0,41.0605,41.069,41.0519,41.0519,5700.0
2012-10-05 13:10:00,47.79,47.8,47.78,47.78,15900.0,41.0605,41.069,41.0519,41.0519,15900.0
2012-10-05 13:15:00,47.79,47.82,47.79,47.81,38200.0,41.0605,41.0862,41.0605,41.0776,38200.0
2012-10-05 13:20:00,47.82,47.83,47.81,47.81,3300.0,41.0862,41.0948,41.0776,41.0776,3300.0
2012-10-05 13:25:00,47.81,47.81,47.75,47.75,32400.0,41.0776,41.0776,41.0261,41.0261,32400.0
2012-10-05 13:30:00,47.75,47.78,47.73,47.76,15500.0,41.0261,41.0519,41.0089,41.0347,15500.0
2012-10-05 13:35:00,47.76,47.78,47.76,47.77,5800.0,41.0347,41.0519,41.0347,41.0433,5800.0
2012-10-05 13:40:00,47.77,47.78,47.76,47.77,4600.0,41.0433,41.0519,41.0347,41.0433,4600.0
2012-10-05 13:45:00,47.77,47.77,47.72,47.72,8800.0,41.0433,41.0433,41.0003,41.0003,8800.0
2012-10-05 13:50:00,47.72,47.74,47.72,47.74,39400.0,41.0003,41.0175,41.0003,41.0175,39400.0
2012-10-05 13:55:00,47.74,47.74,47.72,47.72,18400.0,41.0175,41.0175,41.0003,41.0003,18400.0
2012-10-05 14:00:00,47.73,47.73,47.7,47.72,9600.0,41.0089,41.0089,40.9831,41.0003,9600.0
2012-10-05 14:05:00,47.72,47.72,47.7,47.7,8800.0,41.0003,41.0003,40.9831,40.9831,8800.0
2012-10-05 14:10:00,47.7,47.74,47.68,47.74,22500.0,40.9831,41.0175,40.9659,41.0175,22500.0
2012-10-05 14:15:00,47.75,47.77,47.74,47.76,7900.0,41.0261,41.0433,41.0175,41.0347,7900.0
2012-10-05 14:20:00,47.76,47.77,47.74,47.75,11900.0,41.0347,41.0433,41.0175,41.0261,11900.0
2012-10-05 14:25:00,47.75,47.75,47.72,47.73,86400.0,41.0261,41.0261,41.0003,41.0089,86400.0
2012-10-05 14:30:00,47.72,47.72,47.7,47.71,25000.0,41.0003,41.0003,40.9831,40.9917,25000.0
2012-10-05 14:35:00,47.7,47.72,47.69,47.69,30800.0,40.9831,41.0003,40.9745,40.9745,30800.0
2012-10-05 14:40:00,47.69,47.71,47.68,47.71,57100.0,40.9745,40.9917,40.9659,40.9917,57100.0
2012-10-05 14:45:00,47.71,47.72,47.7,47.7,14500.0,40.9917,41.0003,40.9831,40.9831,14500.0
2012-10-05 14:50:00,47.7,47.71,47.62,47.62,17400.0,40.9831,40.9917,40.9144,40.9144,17400.0
2012-10-05 14:55:00,47.62,47.64,47.59,47.6,36800.0,40.9144,40.9316,40.8886,40.8972,36800.0
2012-10-05 15:00:00,47.61,47.64,47.6,47.62,30000.0,40.9058,40.9316,40.8972,40.9144,30000.0
2012-10-05 15:05:00,47.62,47.63,47.59,47.6,18100.0,40.9144,40.923,40.8886,40.8972,18100.0
2012-10-05 15:10:00,47.6,47.6,47.53,47.57,30000.0,40.8972,40.8972,40.8371,40.8714,30000.0
2012-10-05 15:15:00,47.57,47.61,47.57,47.61,84500.0,40.8714,40.9058,40.8714,40.9058,84500.0
2012-10-05 15:20:00,47.6,47.64,47.58,47.64,54300.0,40.8972,40.9316,40.88,40.9316,54300.0
2012-10-05 15:25:00,47.64,47.64,47.59,47.59,91500.0,40.9316,40.9316,40.8886,40.8886,91500.0
2012-10-05 15:30:00,47.59,47.6,47.52,47.52,17500.0,40.8886,40.8972,40.8285,40.8285,17500.0
2012-10-05 15:35:00,47.52,47.52,47.48,47.49,34500.0,40.8285,40.8285,40.7941,40.8027,34500.0
2012-10-05 15:40:00,47.5,47.54,47.5,47.53,61700.0,40.8113,40.8457,40.8113,40.8371,61700.0
2012-10-05 15:45:00,47.53,47.6,47.53,47.6,199100.0,40.8371,40.8972,40.8371,40.8972,199100.0
2012-10-05 15:50:00,47.6,47.6,47.55,47.55,139600.0,40.8972,40.8972,40.8543,40.8543,139600.0
2012-10-05 15:55:00,47.56,47.63,47.55,47.62,538500.0,40.8628,40.923,40.8543,40.9144,538500.0
2012-10-08 09:30:00,47.4,47.51,47.4,47.44,98900.0,40.7254,40.8199,40.7254,40.7597,98900.0
2012-10-08 09:35:00,47.44,47.48,47.41,47.44,62500.0,40.7597,40.7941,40.734,40.7597,62500.0
2012-10-08 09:40:00,47.43,47.52,47.43,47.52,10100.0,40.7512,40.8285,40.7512,40.8285,10100.0
2012-10-08 09:45:00,47.51,47.52,47.48,47.48,65900.0,40.8199,40.8285,40.7941,40.7941,65900.0
2012-10-08 09:50:00,47.47,47.55,47.47,47.55,40800.0,40.7855,40.8543,40.7855,40.8543,40800.0
2012-10-08 09:55:00,47.55,47.58,47.54,47.58,16100.0,40.8543,40.88,40.8457,40.88,16100.0
2012-10-08 10:00:00,47.58,47.66,47.58,47.63,18500.0,40.88,40.9488,40.88,40.923,18500.0
2012-10-08 10:05:00,47.63,47.63,47.58,47.62,26900.0,40.923,40.923,40.88,40.9144,26900.0
2012-10-08 10:10:00,47.61,47.62,47.57,47.6,20300.0,40.9058,40.9144,40.8714,40.8972,20300.0
2012-10-08 10:15:00,47.6,47.6,47.56,47.57,20700.0,40.8972,40.8972,40.8628,40.8714,20700.0
2012-10-08 10:20:00,47.58,47.59,47.53,47.53,21300.0,40.88,40.8886,40.8371,40.8371,21300.0
2012-10-08 10:25:00,47.52,47.54,47.51,47.51,70600.0,40.8285,40.8457,40.8199,40.8199,70600.0
2012-10-08 10:30:00,47.52,47.53,47.49,47.53,43500.0,40.8285,40.8371,40.8027,40.8371,43500.0
2012-10-08 10:35:00,47.53,47.55,47.51,47.55,22700.0,40.8371,40.8543,40.8199,40.8543,22700.0
2012-10-08 10:40:00,47.54,47.6,47.54,47.59,19700.0,40.8457,40.8972,40.8457,40.8886,19700.0
2012-10-08 10:45:00,47.58,47.58,47.52,47.53,31400.0,40.88,40.88,40.8285,40.8371,31400.0
2012-10-08 10:50:00,47.53,47.57,47.53,47.56,88100.0,40.8371,40.8714,40.8371,40.8628,88100.0
2012-10-08 10:55:00,47.56,47.57,47.52,47.52,43400.0,40.8628,40.8714,40.8285,40.8285,43400.0
2012-10-08 11:00:00,47.51,47.55,47.51,47.54,38600.0,40.8199,40.8543,40.8199,40.8457,38600.0
2012-10-08 11:05:00,47.53,47.54,47.47,47.47,20900.0,40.8371,40.8457,40.7855,40.7855,20900.0
2012-10-08 11:10:00,47.47,47.48,47.46,47.47,23400.0,40.7855,40.7941,40.7769,40.7855,23400.0
2012-10-08 11:15:00,47.47,47.47,47.41,47.42,52400.0,40.7855,40.7855,40.734,40.7426,52400.0
2012-10-08 11:20:00,47.41,47.43,47.4,47.41,47300.0,40.734,40.7512,40.7254,40.734,47300.0
2012-10-08 11:25:00,47.41,47.45,47.41,47.45,24000.0,40.734,40.7683,40.734,40.7683,24000.0
2012-10-08 11:30:00,47.45,47.45,47.41,47.41,29000.0,40.7683,40.7683,40.734,40.734,29000.0
2012-10-08 11:35:00,47.42,47.43,47.4,47.41,30800.0,40.7426,40.7512,40.7254,40.734,30800.0
2012-10-08 11:40:00,47.41,47.41,47.4,47.4,97600.0,40.734,40.734,40.7254,40.7254,97600.0
2012-10-08 11:45:00,47.4,47.41,47.39,47.4,14900.0,40.7254,40.734,40.7168,40.7254,14900.0
2012-10-08 11:50:00,47.39,47.43,47.37,47.42,30100.0,40.7168,40.7512,40.6996,40.7426,30100.0
2012-10-08 11:55:00,47.43,47.45,47.41,47.45,12600.0,40.7512,40.7683,40.734,40.7683,12600.0
2012-10-08 12:00:00,47.45,47.45,47.42,47.43,9200.0,40.7683,40.7683,40.7426,40.7512,9200.0
2012-10-08 12:05:00,47.43,47.45,47.43,47.44,9600.0,40.7512,40.7683,40.7512,40.7597,9600.0
2012-10-08 12:10:00,47.44,47.47,47.44,47.45,18700.0,40.7597,40.7855,40.7597,40.7683,18700.0
2012-10-08 12:15:00,47.45,47.46,47.44,47.45,9100.0,40.7683,40.7769,40.7597,40.7683,9100.0
2012-10-08 12:20:00,47.45,47.46,47.43,47.43,13300.0,40.7683,40.7769,40.7512,40.7512,13300.0
2012-10-08 12:25:00,47.43,47.44,47.41,47.44,16500.0,40.7512,40.7597,40.734,40.7597,16500.0
2012-10-08 12:30:00,47.44,47.46,47.44,47.45,14700.0,40.7597,40.7769,40.7597,40.7683,14700.0
2012-10-08 12:35:00,47.45,47.45,47.43,47.44,18600.0,40.7683,40.7683,40.7512,40.7597,18600.0
2012-10-08 12:40:00,47.44,47.46,47.44,47.46,14500.0,40.7597,40.7769,40.7597,40.7769,14500.0
2012-10-08 12:45:00,47.46,47.46,47.45,47.45,12100.0,40.7769,40.7769,40.7683,40.7683,12100.0
2012-10-08 12:50:00,47.46,47.48,47.46,47.46,18600.0,40.7769,40.7941,40.7769,40.7769,18600.0
2012-10-08 12:55:00,47.47,47.5,47.47,47.5,22000.0,40.7855,40.8113,40.7855,40.8113,22000.0
2012-10-08 13:00:00,47.5,47.52,47.48,47.49,19600.0,40.8113,40.8285,40.7941,40.8027,19600.0
2012-10-08 13:05:00,47.49,47.49,47.46,47.47,16500.0,40.8027,40.8027,40.7769,40.7855,16500.0
2012-10-08 13:10:00,47.47,47.48,47.47,47.47,82900.0,40.7855,40.7941,40.7855,40.7855,82900.0
2012-10-08 13:15:00,47.48,47.51,47.47,47.5,18300.0,40.7941,40.8199,40.7855,40.8113,18300.0
2012-10-08 13:20:00,47.5,47.5,47.47,47.48,11900.0,40.8113,40.8113,40.7855,40.7941,11900.0
2012-10-08 13:25:00,47.48,47.49,47.47,47.47,12600.0,40.7941,40.8027,40.7855,40.7855,12600.0
2012-10-08 13:30:00,47.48,47.52,47.48,47.5,14500.0,40.7941,40.8285,40.7941,40.8113,14500.0
2012-10-08 13:35:00,47.51,47.52,47.48,47.48,12800.0,40.8199,40.8285,40.7941,40.7941,12800.0
2012-10-08 13:40:00,47.48,47.5,47.48,47.48,13800.0,40.7941,40.8113,40.7941,40.7941,13800.0
2012-10-08 13:45:00,47.48,47.48,47.47,47.48,3500.0,40.7941,40.7941,40.7855,40.7941,3500.0
2012-10-08 13:50:00,47.47,47.49,47.47,47.49,11800.0,40.7855,40.8027,40.7855,40.8027,11800.0
2012-10-08 13:55:00,47.49,47.49,47.47,47.48,20700.0,40.8027,40.8027,40.7855,40.7941,20700.0
2012-10-08 14:00:00,47.48,47.5,47.47,47.5,33700.0,40.7941,40.8113,40.7855,40.8113,33700.0
2012-10-08 14:05:00,47.5,47.5,47.48,47.48,12700.0,40.8113,40.8113,40.7941,40.7941,12700.0
2012-10-08 14:10:00,47.49,47.49,47.47,47.48,9900.0,40.8027,40.8027,40.7855,40.7941,9900.0
2012-10-08 14:15:00,47.48,47.51,47.47,47.51,10300.0,40.7941,40.8199,40.7855,40.8199,10300.0
2012-10-08 14:20:00,47.51,47.51,47.48,47.48,16000.0,40.8199,40.8199,40.7941,40.7941,16000.0
2012-10-08 14:25:00,47.48,47.49,47.47,47.47,13900.0,40.7941,40.8027,40.7855,40.7855,13900.0
2012-10-08 14:30:00,47.48,47.49,47.47,47.47,9300.0,40.7941,40.8027,40.7855,40.7855,9300.0
2012-10-08 14:35:00,47.48,47.48,47.47,47.48,8300.0,40.7941,40.7941,40.7855,40.7941,8300.0
2012-10-08 14:40:00,47.47,47.47,47.43,47.45,10800.0,40.7855,40.7855,40.7512,40.7683,10800.0
2012-10-08 14:45:00,47.44,47.46,47.43,47.46,13500.0,40.7597,40.7769,40.7512,40.7769,13500.0
2012-10-08 14:50:00,47.46,47.46,47.43,47.44,15300.0,40.7769,40.7769,40.7512,40.7597,15300.0
2012-10-08 14:55:00,47.44,47.46,47.44,47.46,6600.0,40.7597,40.7769,40.7597,40.7769,6600.0
2012-10-08 15:00:00,47.46,47.51,47.46,47.51,12500.0,40.7769,40.8199,40.7769,40.8199,12500.0
2012-10-08 15:05:00,47.51,47.51,47.49,47.5,26500.0,40.8199,40.8199,40.8027,40.8113,26500.0
2012-10-08 15:10:00,47.49,47.5,47.48,47.5,16000.0,40.8027,40.8113,40.7941,40.8113,16000.0
2012-10-08 15:15:00,47.5,47.55,47.5,47.52,27500.0,40.8113,40.8543,40.8113,40.8285,27500.0
2012-10-08 15:20:00,47.53,47.55,47.53,47.53,21800.0,40.8371,40.8543,40.8371,40.8371,21800.0
2012-10-08 15:25:00,47.54,47.55,47.52,47.54,99300.0,40.8457,40.8543,40.8285,40.8457,99300.0
2012-10-08 15:30:00,47.54,47.55,47.53,47.53,93400.0,40.8457,40.8543,40.8371,40.8371,93400.0
2012-10-08 15:35:00,47.53,47.54,47.52,47.52,195300.0,40.8371,40.8457,40.8285,40.8285,195300.0
2012-10-08 15:40:00,47.52,47.53,47.5,47.52,23200.0,40.8285,40.8371,40.8113,40.8285,23200.0
2012-10-08 15:45:00,47.52,47.53,47.49,47.51,59200.0,40.8285,40.8371,40.8027,40.8199,59200.0
2012-10-08 15:50:00,47.51,47.52,47.5,47.51,68200.0,40.8199,40.8285,40.8113,40.8199,68200.0
2012-10-08 15:55:00,47.51,47.52,47.49,47.49,295500.0,40.8199,40.8285,40.8027,40.8027,295500.0
2012-10-09 09:30:00,47.48,47.48,47.3,47.36,35400.0,40.7941,40.7941,40.6395,40.691,35400.0
2012-10-09 09:35:00,47.36,47.39,47.35,47.36,98100.0,40.691,40.7168,40.6824,40.691,98100.0
2012-10-09 09:40:00,47.37,47.42,47.37,47.41,18700.0,40.6996,40.7426,40.6996,40.734,18700.0
2012-10-09 09:45:00,47.4,47.41,47.27,47.27,25500.0,40.7254,40.734,40.6137,40.6137,25500.0
2012-10-09 09:50:00,47.27,47.33,47.27,47.29,49300.0,40.6137,40.6652,40.6137,40.6309,49300.0
2012-10-09 09:55:00,47.3,47.3,47.27,47.27,31800.0,40.6395,40.6395,40.6137,40.6137,31800.0
2012-10-09 10:00:00,47.28,47.35,47.28,47.3,28700.0,40.6223,40.6824,40.6223,40.6395,28700.0
2012-10-09 10:05:00,47.3,47.33,46.87,47.31,42800.0,40.6395,40.6652,40.27,40.648,42800.0
2012-10-09 10:10:00,47.31,47.34,47.3,47.32,26300.0,40.648,40.6738,40.6395,40.6566,26300.0
2012-10-09 10:15:00,47.32,47.36,47.3,47.3,37700.0,40.6566,40.691,40.6395,40.6395,37700.0
2012-10-09 10:20:00,47.31,47.32,47.28,47.3,29200.0,40.648,40.6566,40.6223,40.6395,29200.0
2012-10-09 10:25:00,47.29,47.31,47.22,47.24,134900.0,40.6309,40.648,40.5707,40.5879,134900.0
2012-10-09 10:30:00,47.24,47.28,47.23,47.25,202300.0,40.5879,40.6223,40.5793,40.5965,202300.0
2012-10-09 10:35:00,47.26,47.69,46.81,47.18,98200.0,40.6051,40.9745,40.2185,40.5364,98200.0
2012-10-09 10:40:00,47.18,47.2,47.13,47.15,59100.0,40.5364,40.5535,40.4934,40.5106,59100.0
2012-10-09 10:45:00,47.15,47.18,47.03,47.03,144700.0,40.5106,40.5364,40.4075,40.4075,144700.0
2012-10-09 10:50:00,47.02,47.44,46.98,47.01,126000.0,40.3989,40.7597,40.3645,40.3903,126000.0
2012-10-09 10:55:00,47.0,47.01,46.91,46.97,226500.0,40.3817,40.3903,40.3044,40.3559,226500.0
2012-10-09 11:00:00,46.96,46.98,46.9,46.98,125100.0,40.3473,40.3645,40.2958,40.3645,125100.0
2012-10-09 11:05:00,46.97,47.01,46.97,46.99,22400.0,40.3559,40.3903,40.3559,40.3731,22400.0
2012-10-09 11:10:00,46.99,47.0,46.95,46.97,114000.0,40.3731,40.3817,40.3387,40.3559,114000.0
2012-10-09 11:15:00,46.97,46.97,46.9,46.91,190900.0,40.3559,40.3559,40.2958,40.3044,190900.0
2012-10-09 11:20:00,46.91,46.97,46.91,46.95,22100.0,40.3044,40.3559,40.3044,40.3387,22100.0
2012-10-09 11:25:00,46.95,46.97,46.93,46.94,48400.0,40.3387,40.3559,40.3216,40.3302,48400.0
2012-10-09 11:30:00,46.93,46.97,46.92,46.97,27500.0,40.3216,40.3559,40.313,40.3559,27500.0
2012-10-09 11:35:00,46.97,46.99,46.97,46.97,49000.0,40.3559,40.3731,40.3559,40.3559,49000.0
2012-10-09 11:40:00,46.97,46.98,46.93,46.94,32300.0,40.3559,40.3645,40.3216,40.3302,32300.0
2012-10-09 11:45:00,46.94,46.94,46.86,46.91,100600.0,40.3302,40.3302,40.2614,40.3044,100600.0
2012-10-09 11:50:00,46.91,46.93,46.9,46.92,32800.0,40.3044,40.3216,40.2958,40.313,32800.0
2012-10-09 11:55:00,46.91,46.92,46.89,46.89,17300.0,40.3044,40.313,40.2872,40.2872,17300.0
2012-10-09 12:00:00,46.9,46.93,46.9,46.91,115100.0,40.2958,40.3216,40.2958,40.3044,115100.0
2012-10-09 12:05:00,46.91,46.92,46.9,46.91,9300.0,40.3044,40.313,40.2958,40.3044,9300.0
2012-10-09 12:10:00,46.91,46.96,46.89,46.96,51700.0,40.3044,40.3473,40.2872,40.3473,51700.0
2012-10-09 12:15:00,46.95,46.97,46.95,46.97,17000.0,40.3387,40.3559,40.3387,40.3559,17000.0
2012-10-09 12:20:00,46.97,46.97,46.95,46.95,10700.0,40.3559,40.3559,40.3387,40.3387,10700.0
2012-10-09 12:25:00,46.95,46.99,46.95,46.96,14900.0,40.3387,40.3731,40.3387,40.3473,14900.0
2012-10-09 12:30:00,46.96,46.97,46.92,46.92,9700.0,40.3473,40.3559,40.313,40.313,9700.0
2012-10-09 12:35:00,46.92,46.93,46.9,46.92,24800.0,40.313,40.3216,40.2958,40.313,24800.0
2012-10-09 12:40:00,46.93,46.95,46.91,46.93,11900.0,40.3216,40.3387,40.3044,40.3216,11900.0
2012-10-09 12:45:00,46.93,46.93,46.89,46.9,8100.0,40.3216,40.3216,40.2872,40.2958,8100.0
2012-10-09 12:50:00,46.9,46.9,46.88,46.9,14700.0,40.2958,40.2958,40.2786,40.2958,14700.0
2012-10-09 12:55:00,46.9,46.9,46.87,46.87,12600.0,40.2958,40.2958,40.27,40.27,12600.0
2012-10-09 13:00:00,46.88,46.93,46.87,46.91,16200.0,40.2786,40.3216,40.27,40.3044,16200.0
2012-10-09 13:05:00,46.91,46.92,46.9,46.91,8600.0,40.3044,40.313,40.2958,40.3044,8600.0
2012-10-09 13:10:00,46.91,46.94,46.91,46.94,9700.0,40.3044,40.3302,40.3044,40.3302,9700.0
2012-10-09 13:15:00,46.94,46.94,46.91,46.94,23200.0,40.3302,40.3302,40.3044,40.3302,23200.0
2012-10-09 13:20:00,46.94,46.94,46.91,46.93,4800.0,40.3302,40.3302,40.3044,40.3216,4800.0
2012-10-09 13:25:00,46.93,46.95,46.92,46.92,10600.0,40.3216,40.3387,40.313,40.313,10600.0
2012-10-09 13:30:00,46.92,46.95,46.92,46.92,21200.0,40.313,40.3387,40.313,40.313,21200.0
2012-10-09 13:35:00,46.93,46.95,46.92,46.93,6300.0,40.3216,40.3387,40.313,40.3216,6300.0
2012-10-09 13:40:00,46.92,46.94,46.92,46.94,7100.0,40.313,40.3302,40.313,40.3302,7100.0
2012-10-09 13:45:00,46.94,46.96,46.93,46.93,26300.0,40.3302,40.3473,40.3216,40.3216,26300.0
2012-10-09 13:50:00,46.94,46.98,46.93,46.94,50400.0,40.3302,40.3645,40.3216,40.3302,50400.0
2012-10-09 13:55:00,46.94,46.96,46.94,46.94,17900.0,40.3302,40.3473,40.3302,40.3302,17900.0
2012-10-09 14:00:00,46.93,46.97,46.92,46.94,15600.0,40.3216,40.3559,40.313,40.3302,15600.0
2012-10-09 14:05:00,46.95,46.97,46.93,46.97,24600.0,40.3387,40.3559,40.3216,40.3559,24600.0
2012-10-09 14:10:00,46.96,46.97,46.93,46.95,28300.0,40.3473,40.3559,40.3216,40.3387,28300.0
2012-10-09 14:15:00,46.95,46.99,46.92,46.99,34800.0,40.3387,40.3731,40.313,40.3731,34800.0
2012-10-09 14:20:00,46.99,47.02,46.99,47.0,26600.0,40.3731,40.3989,40.3731,40.3817,26600.0
2012-10-09 14:25:00,47.0,47.01,46.97,47.0,19700.0,40.3817,40.3903,40.3559,40.3817,19700.0
2012-10-09 14:30:00,46.98,46.99,46.94,46.95,30900.0,40.3645,40.3731,40.3302,40.3387,30900.0
2012-10-09 14:35:00,46.95,46.99,46.93,46.94,29200.0,40.3387,40.3731,40.3216,40.3302,29200.0
2012-10-09 14:40:00,46.93,46.96,46.89,46.94,59800.0,40.3216,40.3473,40.2872,40.3302,59800.0
2012-10-09 14:45:00,46.94,46.97,46.93,46.96,23500.0,40.3302,40.3559,40.3216,40.3473,23500.0
2012-10-09 14:50:00,46.96,46.97,46.94,46.96,19900.0,40.3473,40.3559,40.3302,40.3473,19900.0
2012-10-09 14:55:00,46.96,46.97,46.94,46.97,53300.0,40.3473,40.3559,40.3302,40.3559,53300.0
2012-10-09 15:00:00,46.97,46.99,46.93,46.94,42000.0,40.3559,40.3731,40.3216,40.3302,42000.0
2012-10-09 15:05:00,46.94,46.96,46.94,46.94,27700.0,40.3302,40.3473,40.3302,40.3302,27700.0
2012-10-09 15:10:00,46.94,46.96,46.9,46.91,42300.0,40.3302,40.3473,40.2958,40.3044,42300.0
2012-10-09 15:15:00,46.92,46.95,46.9,46.9,79600.0,40.313,40.3387,40.2958,40.2958,79600.0
2012-10-09 15:20:00,46.9,46.91,46.85,46.89,107500.0,40.2958,40.3044,40.2528,40.2872,107500.0
2012-10-09 15:25:00,46.88,46.9,46.85,46.87,141300.0,40.2786,40.2958,40.2528,40.27,141300.0
2012-10-09 15:30:00,46.87,46.89,46.83,46.85,137700.0,40.27,40.2872,40.2356,40.2528,137700.0
2012-10-09 15:35:00,46.86,46.87,46.83,46.83,107700.0,40.2614,40.27,40.2356,40.2356,107700.0
2012-10-09 15:40:00,46.83,46.88,46.83,46.84,215300.0,40.2356,40.2786,40.2356,40.2442,215300.0
2012-10-09 15:45:00,46.84,46.85,46.8,46.82,274800.0,40.2442,40.2528,40.2099,40.227,274800.0
2012-10-09 15:50:00,46.8,46.81,46.75,46.75,397600.0,40.2099,40.2185,40.1669,40.1669,397600.0
2012-10-09 15:55:00,46.76,46.78,46.74,46.77,541700.0,40.1755,40.1927,40.1583,40.1841,541700.0
2012-10-10 09:30:00,46.81,46.91,46.81,46.87,34400.0,40.2185,40.3044,40.2185,40.27,34400.0
2012-10-10 09:35:00,46.89,46.91,46.86,46.86,27200.0,40.2872,40.3044,40.2614,40.2614,27200.0
2012-10-10 09:40:00,46.85,46.86,46.78,46.8,274100.0,40.2528,40.2614,40.1927,40.2099,274100.0
2012-10-10 09:45:00,46.8,46.83,46.77,46.81,55400.0,40.2099,40.2356,40.1841,40.2185,55400.0
2012-10-10 09:50:00,46.81,46.83,46.76,46.76,168000.0,40.2185,40.2356,40.1755,40.1755,168000.0
2012-10-10 09:55:00,46.77,46.79,46.72,46.79,60900.0,40.1841,40.2013,40.1411,40.2013,60900.0
2012-10-10 10:00:00,46.79,46.87,46.79,46.84,70800.0,40.2013,40.27,40.2013,40.2442,70800.0
2012-10-10 10:05:00,46.85,46.85,46.79,46.82,32900.0,40.2528,40.2528,40.2013,40.227,32900.0
2012-10-10 10:10:00,46.81,46.85,46.78,46.8,28600.0,40.2185,40.2528,40.1927,40.2099,28600.0
2012-10-10 10:15:00,46.8,46.82,46.77,46.79,32200.0,40.2099,40.227,40.1841,40.2013,32200.0
2012-10-10 10:20:00,46.79,46.83,46.78,46.82,171700.0,40.2013,40.2356,40.1927,40.227,171700.0
2012-10-10 10:25:00,46.82,46.89,46.82,46.89,80400.0,40.227,40.2872,40.227,40.2872,80400.0
2012-10-10 10:30:00,46.89,46.89,46.85,46.85,24900.0,40.2872,40.2872,40.2528,40.2528,24900.0
2012-10-10 10:35:00,46.86,46.86,46.83,46.86,19600.0,40.2614,40.2614,40.2356,40.2614,19600.0
2012-10-10 10:40:00,46.87,46.87,46.81,46.81,50200.0,40.27,40.27,40.2185,40.2185,50200.0
2012-10-10 10:45:00,46.81,46.82,46.78,46.81,217400.0,40.2185,40.227,40.1927,40.2185,217400.0
2012-10-10 10:50:00,46.8,46.84,46.79,46.84,259800.0,40.2099,40.2442,40.2013,40.2442,259800.0
2012-10-10 10:55:00,46.84,46.88,46.82,46.83,129700.0,40.2442,40.2786,40.227,40.2356,129700.0
2012-10-10 11:00:00,46.83,46.84,46.8,46.81,66100.0,40.2356,40.2442,40.2099,40.2185,66100.0
2012-10-10 11:05:00,46.81,46.84,46.8,46.84,24400.0,40.2185,40.2442,40.2099,40.2442,24400.0
2012-10-10 11:10:00,46.84,46.85,46.81,46.82,18400.0,40.2442,40.2528,40.2185,40.227,18400.0
2012-10-10 11:15:00,46.82,46.83,46.78,46.78,75400.0,40.227,40.2356,40.1927,40.1927,75400.0
2012-10-10 11:20:00,46.78,46.8,46.78,46.8,19200.0,40.1927,40.2099,40.1927,40.2099,19200.0
2012-10-10 11:25:00,46.8,46.83,46.79,46.82,64000.0,40.2099,40.2356,40.2013,40.227,64000.0
2012-10-10 11:30:00,46.81,46.83,46.79,46.79,12500.0,40.2185,40.2356,40.2013,40.2013,12500.0
2012-10-10 11:35:00,46.79,46.79,46.76,46.77,29900.0,40.2013,40.2013,40.1755,40.1841,29900.0
2012-10-10 11:40:00,46.77,46.8,46.76,46.79,22700.0,40.1841,40.2099,40.1755,40.2013,22700.0
2012-10-10 11:45:00,46.79,46.8,46.78,46.79,12400.0,40.2013,40.2099,40.1927,40.2013,12400.0
2012-10-10 11:50:00,46.78,46.79,46.7,46.71,67900.0,40.1927,40.2013,40.1239,40.1325,67900.0
2012-10-10 11:55:00,46.72,46.76,46.71,46.73,45000.0,40.1411,40.1755,40.1325,40.1497,45000.0
2012-10-10 12:00:00,46.73,46.77,46.73,46.76,23500.0,40.1497,40.1841,40.1497,40.1755,23500.0
2012-10-10 12:05:00,46.76,46.77,46.74,46.77,19200.0,40.1755,40.1841,40.1583,40.1841,19200.0
2012-10-10 12:10:00,46.77,46.8,46.77,46.77,22500.0,40.1841,40.2099,40.1841,40.1841,22500.0
2012-10-10 12:15:00,46.76,46.77,46.71,46.72,27400.0,40.1755,40.1841,40.1325,40.1411,27400.0
2012-10-10 12:20:00,46.71,46.73,46.7,46.73,88400.0,40.1325,40.1497,40.1239,40.1497,88400.0
2012-10-10 12:25:00,46.73,46.77,46.72,46.77,12200.0,40.1497,40.1841,40.1411,40.1841,12200.0
2012-10-10 12:30:00,46.76,46.76,46.72,46.73,15500.0,40.1755,40.1755,40.1411,40.1497,15500.0
2012-10-10 12:35:00,46.72,46.73,46.65,46.68,46800.0,40.1411,40.1497,40.081,40.1068,46800.0
2012-10-10 12:40:00,46.68,46.7,46.67,46.67,7500.0,40.1068,40.1239,40.0982,40.0982,7500.0
2012-10-10 12:45:00,46.66,46.66,46.64,46.65,31200.0,40.0896,40.0896,40.0724,40.081,31200.0
2012-10-10 12:50:00,46.65,46.66,46.59,46.6,27100.0,40.081,40.0896,40.0294,40.038,27100.0
2012-10-10 12:55:00,46.61,46.61,46.55,46.55,126500.0,40.0466,40.0466,39.9951,39.9951,126500.0
2012-10-10 13:00:00,46.56,46.58,46.54,46.56,85600.0,40.0037,40.0208,39.9865,40.0037,85600.0
2012-10-10 13:05:00,46.55,46.58,46.55,46.57,7800.0,39.9951,40.0208,39.9951,40.0123,7800.0
2012-10-10 13:10:00,46.58,46.6,46.56,46.57,31500.0,40.0208,40.038,40.0037,40.0123,31500.0
2012-10-10 13:15:00,46.57,46.62,46.57,46.59,50100.0,40.0123,40.0552,40.0123,40.0294,50100.0
2012-10-10 13:20:00,46.59,46.62,46.59,46.59,22700.0,40.0294,40.0552,40.0294,40.0294,22700.0
2012-10-10 13:25:00,46.59,46.6,46.58,46.58,28700.0,40.0294,40.038,40.0208,40.0208,28700.0
2012-10-10 13:30:00,46.58,46.61,46.55,46.6,17300.0,40.0208,40.0466,39.9951,40.038,17300.0
2012-10-10 13:35:00,46.6,46.62,46.58,46.59,10600.0,40.038,40.0552,40.0208,40.0294,10600.0
2012-10-10 13:40:00,46.59,46.61,46.54,46.55,30700.0,40.0294,40.0466,39.9865,39.9951,30700.0
2012-10-10 13:45:00,46.54,46.55,46.5,46.55,47600.0,39.9865,39.9951,39.9521,39.9951,47600.0
2012-10-10 13:50:00,46.54,46.55,46.53,46.54,11300.0,39.9865,39.9951,39.9779,39.9865,11300.0
2012-10-10 13:55:00,46.55,46.55,46.52,46.54,51800.0,39.9951,39.9951,39.9693,39.9865,51800.0
2012-10-10 14:00:00,46.54,46.62,46.54,46.58,48700.0,39.9865,40.0552,39.9865,40.0208,48700.0
2012-10-10 14:05:00,46.59,46.62,46.58,46.59,28000.0,40.0294,40.0552,40.0208,40.0294,28000.0
2012-10-10 14:10:00,46.59,46.6,46.53,46.54,188900.0,40.0294,40.038,39.9779,39.9865,188900.0
2012-10-10 14:15:00,46.55,46.58,46.55,46.56,40700.0,39.9951,40.0208,39.9951,40.0037,40700.0
2012-10-10 14:20:00,46.56,46.56,46.53,46.54,37200.0,40.0037,40.0037,39.9779,39.9865,37200.0
2012-10-10 14:25:00,46.54,46.55,46.53,46.55,28000.0,39.9865,39.9951,39.9779,39.9951,28000.0
2012-10-10 14:30:00,46.55,46.57,46.54,46.56,14000.0,39.9951,40.0123,39.9865,40.0037,14000.0
2012-10-10 14:35:00,46.55,46.57,46.51,46.51,21600.0,39.9951,40.0123,39.9607,39.9607,21600.0
2012-10-10 14:40:00,46.51,46.54,46.51,46.54,12300.0,39.9607,39.9865,39.9607,39.9865,12300.0
2012-10-10 14:45:00,46.53,46.54,46.47,46.49,211500.0,39.9779,39.9865,39.9263,39.9435,211500.0
2012-10-10 14:50:00,46.5,46.53,46.5,46.52,11800.0,39.9521,39.9779,39.9521,39.9693,11800.0
2012-10-10 14:55:00,46.51,46.53,46.5,46.51,9300.0,39.9607,39.9779,39.9521,39.9607,9300.0
2012-10-10 15:00:00,46.5,46.51,46.48,46.51,24200.0,39.9521,39.9607,39.9349,39.9607,24200.0
2012-10-10 15:05:00,46.5,46.52,46.47,46.52,16600.0,39.9521,39.9693,39.9263,39.9693,16600.0
2012-10-10 15:10:00,46.52,46.55,46.52,46.53,126400.0,39.9693,39.9951,39.9693,39.9779,126400.0
2012-10-10 15:15:00,46.53,46.54,46.48,46.49,48300.0,39.9779,39.9865,39.9349,39.9435,48300.0
2012-10-10 15:20:00,46.49,46.49,46.45,46.46,65900.0,39.9435,39.9435,39.9091,39.9177,65900.0
2012-10-10 15:25:00,46.44,46.47,46.44,46.44,90800.0,39.9006,39.9263,39.9006,39.9006,90800.0
2012-10-10 15:30:00,46.45,46.46,46.41,46.43,58900.0,39.9091,39.9177,39.8748,39.892,58900.0
2012-10-10 15:35:00,46.43,46.43,46.41,46.43,56900.0,39.892,39.892,39.8748,39.892,56900.0
2012-10-10 15:40:00,46.43,46.45,46.42,46.43,93000.0,39.892,39.9091,39.8834,39.892,93000.0
2012-10-10 15:45:00,46.44,46.44,46.41,46.44,146600.0,39.9006,39.9006,39.8748,39.9006,146600.0
2012-10-10 15:50:00,46.44,46.44,46.39,46.41,189500.0,39.9006,39.9006,39.8576,39.8748,189500.0
2012-10-10 15:55:00,46.42,46.47,46.4,46.46,325700.0,39.8834,39.9263,39.8662,39.9177,325700.0
2012-10-11 09:30:00,46.79,46.81,46.72,46.74,115400.0,40.2013,40.2185,40.1411,40.1583,115400.0
2012-10-11 09:35:00,46.73,46.79,46.73,46.74,103100.0,40.1497,40.2013,40.1497,40.1583,103100.0
2012-10-11 09:40:00,46.75,46.77,46.73,46.74,98000.0,40.1669,40.1841,40.1497,40.1583,98000.0
2012-10-11 09:45:00,46.74,46.74,46.7,46.73,19300.0,40.1583,40.1583,40.1239,40.1497,19300.0
2012-10-11 09:50:00,46.73,46.73,46.7,46.7,20300.0,40.1497,40.1497,40.1239,40.1239,20300.0
2012-10-11 09:55:00,46.7,46.73,46.7,46.71,42400.0,40.1239,40.1497,40.1239,40.1325,42400.0
2012-10-11 10:00:00,46.71,46.75,46.7,46.7,38500.0,40.1325,40.1669,40.1239,40.1239,38500.0
2012-10-11 10:05:00,46.7,46.74,46.67,46.74,18300.0,40.1239,40.1583,40.0982,40.1583,18300.0
2012-10-11 10:10:00,46.74,46.75,46.73,46.74,24200.0,40.1583,40.1669,40.1497,40.1583,24200.0
2012-10-11 10:15:00,46.75,46.77,46.73,46.74,22500.0,40.1669,40.1841,40.1497,40.1583,22500.0
2012-10-11 10:20:00,46.74,46.77,46.74,46.76,21500.0,40.1583,40.1841,40.1583,40.1755,21500.0
2012-10-11 10:25:00,46.76,46.77,46.73,46.74,14900.0,40.1755,40.1841,40.1497,40.1583,14900.0
2012-10-11 10:30:00,46.75,46.76,46.73,46.73,60600.0,40.1669,40.1755,40.1497,40.1497,60600.0
2012-10-11 10:35:00,46.73,46.74,46.72,46.72,11500.0,40.1497,40.1583,40.1411,40.1411,11500.0
2012-10-11 10:40:00,46.73,46.8,46.73,46.79,56100.0,40.1497,40.2099,40.1497,40.2013,56100.0
2012-10-11 10:45:00,46.79,46.79,46.75,46.75,21300.0,40.2013,40.2013,40.1669,40.1669,21300.0
2012-10-11 10:50:00,46.75,46.78,46.74,46.75,26500.0,40.1669,40.1927,40.1583,40.1669,26500.0
2012-10-11 10:55:00,46.73,46.74,46.7,46.72,33200.0,40.1497,40.1583,40.1239,40.1411,33200.0
2012-10-11 11:00:00,46.72,46.74,46.71,46.73,32700.0,40.1411,40.1583,40.1325,40.1497,32700.0
2012-10-11 11:05:00,46.72,46.73,46.67,46.68,29700.0,40.1411,40.1497,40.0982,40.1068,29700.0
2012-10-11 11:10:00,46.68,46.69,46.66,46.69,57700.0,40.1068,40.1154,40.0896,40.1154,57700.0
2012-10-11 11:15:00,46.68,46.69,46.59,46.59,82800.0,40.1068,40.1154,40.0294,40.0294,82800.0
2012-10-11 11:20:00,46.59,46.63,46.59,46.63,15500.0,40.0294,40.0638,40.0294,40.0638,15500.0
2012-10-11 11:25:00,46.63,46.65,46.61,46.64,113200.0,40.0638,40.081,40.0466,40.0724,113200.0
2012-10-11 11:30:00,46.63,46.63,46.58,46.58,73000.0,40.0638,40.0638,40.0208,40.0208,73000.0
2012-10-11 11:35:00,46.58,46.6,46.57,46.59,109200.0,40.0208,40.038,40.0123,40.0294,109200.0
2012-10-11 11:40:00,46.58,46.59,46.51,46.51,70900.0,40.0208,40.0294,39.9607,39.9607,70900.0
2012-10-11 11:45:00,46.51,46.53,46.51,46.52,40100.0,39.9607,39.9779,39.9607,39.9693,40100.0
2012-10-11 11:50:00,46.52,46.53,46.43,46.44,20000.0,39.9693,39.9779,39.892,39.9006,20000.0
2012-10-11 11:55:00,46.44,46.44,46.39,46.42,141000.0,39.9006,39.9006,39.8576,39.8834,141000.0
2012-10-11 12:00:00,46.42,46.43,46.4,46.41,35100.0,39.8834,39.892,39.8662,39.8748,35100.0
2012-10-11 12:05:00,46.41,46.44,46.41,46.43,19600.0,39.8748,39.9006,39.8748,39.892,19600.0
2012-10-11 12:10:00,46.43,46.45,46.41,46.45,29200.0,39.892,39.9091,39.8748,39.9091,29200.0
2012-10-11 12:15:00,46.44,46.46,46.41,46.41,26000.0,39.9006,39.9177,39.8748,39.8748,26000.0
2012-10-11 12:20:00,46.41,46.41,46.36,46.39,61100.0,39.8748,39.8748,39.8318,39.8576,61100.0
2012-10-11 12:25:00,46.38,46.39,46.35,46.38,40400.0,39.849,39.8576,39.8232,39.849,40400.0
2012-10-11 12:30:00,46.38,46.4,46.36,46.39,29700.0,39.849,39.8662,39.8318,39.8576,29700.0
2012-10-11 12:35:00,46.38,46.4,46.38,46.4,24000.0,39.849,39.8662,39.849,39.8662,24000.0
2012-10-11 12:40:00,46.39,46.4,46.34,46.34,14400.0,39.8576,39.8662,39.8146,39.8146,14400.0
2012-10-11 12:45:00,46.34,46.4,46.32,46.4,56800.0,39.8146,39.8662,39.7975,39.8662,56800.0
2012-10-11 12:50:00,46.39,46.41,46.39,46.4,61000.0,39.8576,39.8748,39.8576,39.8662,61000.0
2012-10-11 12:55:00,46.39,46.4,46.35,46.35,290200.0,39.8576,39.8662,39.8232,39.8232,290200.0
2012-10-11 13:00:00,46.34,46.38,46.31,46.36,90800.0,39.8146,39.849,39.7889,39.8318,90800.0
2012-10-11 13:05:00,46.36,46.37,46.36,46.37,16200.0,39.8318,39.8404,39.8318,39.8404,16200.0
2012-10-11 13:10:00,46.37,46.37,46.36,46.36,30000.0,39.8404,39.8404,39.8318,39.8318,30000.0
2012-10-11 13:15:00,46.36,46.36,46.34,46.34,26300.0,39.8318,39.8318,39.8146,39.8146,26300.0
2012-10-11 13:20:00,46.34,46.35,46.27,46.28,63400.0,39.8146,39.8232,39.7545,39.7631,63400.0
2012-10-11 13:25:00,46.28,46.32,46.28,46.31,26400.0,39.7631,39.7975,39.7631,39.7889,26400.0
2012-10-11 13:30:00,46.3,46.3,46.25,46.25,78900.0,39.7803,39.7803,39.7373,39.7373,78900.0
2012-10-11 13:35:00,46.26,46.26,46.23,46.24,49100.0,39.7459,39.7459,39.7201,39.7287,49100.0
2012-10-11 13:40:00,46.24,46.24,46.19,46.19,75400.0,39.7287,39.7287,39.6858,39.6858,75400.0
2012-10-11 13:45:00,46.19,46.22,46.18,46.19,50600.0,39.6858,39.7115,39.6772,39.6858,50600.0
2012-10-11 13:50:00,46.2,46.2,46.14,46.16,50100.0,39.6944,39.6944,39.6428,39.66,50100.0
2012-10-11 13:55:00,46.16,46.21,46.16,46.18,49200.0,39.66,39.7029,39.66,39.6772,49200.0
2012-10-11 14:00:00,46.18,46.23,46.18,46.22,35800.0,39.6772,39.7201,39.6772,39.7115,35800.0
2012-10-11 14:05:00,46.22,46.23,46.2,46.2,62600.0,39.7115,39.7201,39.6944,39.6944,62600.0
2012-10-11 14:10:00,46.19,46.28,46.19,46.26,59200.0,39.6858,39.7631,39.6858,39.7459,59200.0
2012-10-11 14:15:00,46.25,46.26,46.24,46.26,20800.0,39.7373,39.7459,39.7287,39.7459,20800.0
2012-10-11 14:20:00,46.26,46.28,46.25,46.27,58500.0,39.7459,39.7631,39.7373,39.7545,58500.0
2012-10-11 14:25:00,46.27,46.32,46.27,46.32,62000.0,39.7545,39.7975,39.7545,39.7975,62000.0
2012-10-11 14:30:00,46.32,46.35,46.31,46.34,50300.0,39.7975,39.8232,39.7889,39.8146,50300.0
2012-10-11 14:35:00,46.34,46.37,46.33,46.35,453300.0,39.8146,39.8404,39.806,39.8232,453300.0
2012-10-11 14:40:00,46.35,46.36,46.33,46.35,293100.0,39.8232,39.8318,39.806,39.8232,293100.0
2012-10-11 14:45:00,46.35,46.36,46.31,46.33,58900.0,39.8232,39.8318,39.7889,39.806,58900.0
2012-10-11 14:50:00,46.33,46.38,46.33,46.35,30500.0,39.806,39.849,39.806,39.8232,30500.0
2012-10-11 14:55:00,46.34,46.37,46.34,46.35,33300.0,39.8146,39.8404,39.8146,39.8232,33300.0
2012-10-11 15:00:00,46.35,46.38,46.34,46.36,167400.0,39.8232,39.849,39.8146,39.8318,167400.0
2012-10-11 15:05:00,46.35,46.35,46.3,46.3,57300.0,39.8232,39.8232,39.7803,39.7803,57300.0
2012-10-11 15:10:00,46.3,46.38,46.3,46.37,41500.0,39.7803,39.849,39.7803,39.8404,41500.0
2012-10-11 15:15:00,46.36,46.38,46.34,46.34,57200.0,39.8318,39.849,39.8146,39.8146,57200.0
2012-10-11 15:20:00,46.34,46.36,46.33,46.36,93500.0,39.8146,39.8318,39.806,39.8318,93500.0
2012-10-11 15:25:00,46.35,46.39,46.34,46.38,125600.0,39.8232,39.8576,39.8146,39.849,125600.0
2012-10-11 15:30:00,46.38,46.38,46.34,46.34,77500.0,39.849,39.849,39.8146,39.8146,77500.0
2012-10-11 15:35:00,46.34,46.35,46.3,46.3,103600.0,39.8146,39.8232,39.7803,39.7803,103600.0
2012-10-11 15:40:00,46.3,46.32,46.29,46.32,111900.0,39.7803,39.7975,39.7717,39.7975,111900.0
2012-10-11 15:45:00,46.32,46.32,46.26,46.29,168900.0,39.7975,39.7975,39.7459,39.7717,168900.0
2012-10-11 15:50:00,46.29,46.32,46.28,46.3,145400.0,39.7717,39.7975,39.7631,39.7803,145400.0
2012-10-11 15:55:00,46.3,46.31,46.24,46.25,295000.0,39.7803,39.7889,39.7287,39.7373,295000.0
2012-10-12 09:30:00,46.28,46.4,46.25,46.39,68100.0,39.7631,39.8662,39.7373,39.8576,68100.0
2012-10-12 09:35:00,46.4,46.43,46.38,46.4,20900.0,39.8662,39.892,39.849,39.8662,20900.0
2012-10-12 09:40:00,46.4,46.41,46.33,46.33,63000.0,39.8662,39.8748,39.806,39.806,63000.0
2012-10-12 09:45:00,46.32,46.35,46.31,46.35,17400.0,39.7975,39.8232,39.7889,39.8232,17400.0
2012-10-12 09:50:00,46.34,46.45,46.34,46.4,91200.0,39.8146,39.9091,39.8146,39.8662,91200.0
2012-10-12 09:55:00,46.42,46.49,46.41,46.48,45600.0,39.8834,39.9435,39.8748,39.9349,45600.0
2012-10-12 10:00:00,46.48,46.52,46.46,46.49,242900.0,39.9349,39.9693,39.9177,39.9435,242900.0
2012-10-12 10:05:00,46.49,46.49,46.44,46.45,26000.0,39.9435,39.9435,39.9006,39.9091,26000.0
2012-10-12 10:10:00,46.46,46.49,46.43,46.48,88800.0,39.9177,39.9435,39.892,39.9349,88800.0
2012-10-12 10:15:00,46.48,46.5,46.46,46.46,57400.0,39.9349,39.9521,39.9177,39.9177,57400.0
2012-10-12 10:20:00,46.45,46.46,46.43,46.44,48500.0,39.9091,39.9177,39.892,39.9006,48500.0
2012-10-12 10:25:00,46.43,46.43,46.36,46.39,31100.0,39.892,39.892,39.8318,39.8576,31100.0
2012-10-12 10:30:00,46.39,46.4,46.36,46.37,37000.0,39.8576,39.8662,39.8318,39.8404,37000.0
2012-10-12 10:35:00,46.37,46.39,46.34,46.38,124000.0,39.8404,39.8576,39.8146,39.849,124000.0
2012-10-12 10:40:00,46.38,46.42,46.38,46.38,34400.0,39.849,39.8834,39.849,39.849,34400.0
2012-10-12 10:45:00,46.38,46.39,46.32,46.35,41400.0,39.849,39.8576,39.7975,39.8232,41400.0
2012-10-12 10:50:00,46.36,46.38,46.33,46.38,35600.0,39.8318,39.849,39.806,39.849,35600.0
2012-10-12 10:55:00,46.38,46.41,46.38,46.38,71100.0,39.849,39.8748,39.849,39.849,71100.0
2012-10-12 11:00:00,46.38,46.38,46.34,46.34,88600.0,39.849,39.849,39.8146,39.8146,88600.0
2012-10-12 11:05:00,46.33,46.37,46.33,46.36,30800.0,39.806,39.8404,39.806,39.8318,30800.0
2012-10-12 11:10:00,46.36,46.36,46.27,46.29,52500.0,39.8318,39.8318,39.7545,39.7717,52500.0
2012-10-12 11:15:00,46.28,46.31,46.26,46.3,130800.0,39.7631,39.7889,39.7459,39.7803,130800.0
2012-10-12 11:20:00,46.3,46.32,46.28,46.3,161400.0,39.7803,39.7975,39.7631,39.7803,161400.0
2012-10-12 11:25:00,46.29,46.32,46.28,46.28,30000.0,39.7717,39.7975,39.7631,39.7631,30000.0
2012-10-12 11:30:00,46.28,46.28,46.19,46.22,109800.0,39.7631,39.7631,39.6858,39.7115,109800.0
2012-10-12 11:35:00,46.22,46.23,46.2,46.2,108100.0,39.7115,39.7201,39.6944,39.6944,108100.0
2012-10-12 11:40:00,46.2,46.22,46.15,46.2,423400.0,39.6944,39.7115,39.6514,39.6944,423400.0
2012-10-12 11:45:00,46.19,46.24,46.19,46.22,694400.0,39.6858,39.7287,39.6858,39.7115,694400.0
2012-10-12 11:50:00,46.21,46.23,46.18,46.23,61000.0,39.7029,39.7201,39.6772,39.7201,61000.0
2012-10-12 11:55:00,46.23,46.24,46.22,46.24,26500.0,39.7201,39.7287,39.7115,39.7287,26500.0
2012-10-12 12:00:00,46.23,46.26,46.22,46.25,30200.0,39.7201,39.7459,39.7115,39.7373,30200.0
2012-10-12 12:05:00,46.26,46.29,46.25,46.28,24500.0,39.7459,39.7717,39.7373,39.7631,24500.0
2012-10-12 12:10:00,46.27,46.29,46.27,46.28,18600.0,39.7545,39.7717,39.7545,39.7631,18600.0
2012-10-12 12:15:00,46.28,46.28,46.26,46.26,63700.0,39.7631,39.7631,39.7459,39.7459,63700.0
2012-10-12 12:20:00,46.26,46.27,46.24,46.25,33900.0,39.7459,39.7545,39.7287,39.7373,33900.0
2012-10-12 12:25:00,46.25,46.25,46.22,46.23,27400.0,39.7373,39.7373,39.7115,39.7201,27400.0
2012-10-12 12:30:00,46.23,46.28,46.23,46.27,29400.0,39.7201,39.7631,39.7201,39.7545,29400.0
2012-10-12 12:35:00,46.27,46.28,46.25,46.26,19500.0,39.7545,39.7631,39.7373,39.7459,19500.0
2012-10-12 12:40:00,46.26,46.26,46.23,46.23,14000.0,39.7459,39.7459,39.7201,39.7201,14000.0
2012-10-12 12:45:00,46.23,46.23,46.2,46.21,23100.0,39.7201,39.7201,39.6944,39.7029,23100.0
2012-10-12 12:50:00,46.2,46.21,46.19,46.21,28500.0,39.6944,39.7029,39.6858,39.7029,28500.0
2012-10-12 12:55:00,46.21,46.23,46.2,46.23,39600.0,39.7029,39.7201,39.6944,39.7201,39600.0
2012-10-12 13:00:00,46.22,46.23,46.2,46.21,39000.0,39.7115,39.7201,39.6944,39.7029,39000.0
2012-10-12 13:05:00,46.2,46.23,46.2,46.21,85200.0,39.6944,39.7201,39.6944,39.7029,85200.0
2012-10-12 13:10:00,46.2,46.2,46.16,46.18,26500.0,39.6944,39.6944,39.66,39.6772,26500.0
2012-10-12 13:15:00,46.18,46.21,46.18,46.21,24800.0,39.6772,39.7029,39.6772,39.7029,24800.0
2012-10-12 13:20:00,46.2,46.21,46.19,46.19,14100.0,39.6944,39.7029,39.6858,39.6858,14100.0
2012-10-12 13:25:00,46.19,46.2,46.19,46.19,12300.0,39.6858,39.6944,39.6858,39.6858,12300.0
2012-10-12 13:30:00,46.19,46.21,46.18,46.18,40100.0,39.6858,39.7029,39.6772,39.6772,40100.0
2012-10-12 13:35:00,46.19,46.19,46.16,46.18,29800.0,39.6858,39.6858,39.66,39.6772,29800.0
2012-10-12 13:40:00,46.19,46.2,46.16,46.17,14300.0,39.6858,39.6944,39.66,39.6686,14300.0
2012-10-12 13:45:00,46.16,46.16,46.14,46.15,26000.0,39.66,39.66,39.6428,39.6514,26000.0
2012-10-12 13:50:00,46.15,46.19,46.15,46.19,19600.0,39.6514,39.6858,39.6514,39.6858,19600.0
2012-10-12 13:55:00,46.18,46.23,46.18,46.22,36300.0,39.6772,39.7201,39.6772,39.7115,36300.0
2012-10-12 14:00:00,46.22,46.23,46.19,46.22,44600.0,39.7115,39.7201,39.6858,39.7115,44600.0
2012-10-12 14:05:00,46.21,46.21,46.18,46.2,24900.0,39.7029,39.7029,39.6772,39.6944,24900.0
2012-10-12 14:10:00,46.2,46.22,46.19,46.21,22700.0,39.6944,39.7115,39.6858,39.7029,22700.0
2012-10-12 14:15:00,46.21,46.22,46.19,46.2,20800.0,39.7029,39.7115,39.6858,39.6944,20800.0
2012-10-12 14:20:00,46.2,46.25,46.2,46.23,24400.0,39.6944,39.7373,39.6944,39.7201,24400.0
2012-10-12 14:25:00,46.23,46.25,46.22,46.25,29600.0,39.7201,39.7373,39.7115,39.7373,29600.0
2012-10-12 14:30:00,46.25,46.26,46.22,46.23,14400.0,39.7373,39.7459,39.7115,39.7201,14400.0
2012-10-12 14:35:00,46.23,46.25,46.23,46.25,21200.0,39.7201,39.7373,39.7201,39.7373,21200.0
2012-10-12 14:40:00,46.26,46.26,46.21,46.23,30400.0,39.7459,39.7459,39.7029,39.7201,30400.0
2012-10-12 14:45:00,46.23,46.25,46.22,46.24,26600.0,39.7201,39.7373,39.7115,39.7287,26600.0
2012-10-12 14:50:00,46.25,46.31,46.25,46.29,12600.0,39.7373,39.7889,39.7373,39.7717,12600.0
2012-10-12 14:55:00,46.28,46.29,46.27,46.27,19000.0,39.7631,39.7717,39.7545,39.7545,19000.0
2012-10-12 15:00:00,46.27,46.27,46.24,46.24,19100.0,39.7545,39.7545,39.7287,39.7287,19100.0
2012-10-12 15:05:00,46.23,46.26,46.22,46.25,82400.0,39.7201,39.7459,39.7115,39.7373,82400.0
2012-10-12 15:10:00,46.25,46.27,46.24,46.25,26300.0,39.7373,39.7545,39.7287,39.7373,26300.0
2012-10-12 15:15:00,46.26,46.28,46.26,46.28,46200.0,39.7459,39.7631,39.7459,39.7631,46200.0
2012-10-12 15:20:00,46.27,46.28,46.25,46.25,45300.0,39.7545,39.7631,39.7373,39.7373,45300.0
2012-10-12 15:25:00,46.26,46.27,46.25,46.26,71000.0,39.7459,39.7545,39.7373,39.7459,71000.0
2012-10-12 15:30:00,46.27,46.27,46.23,46.25,55400.0,39.7545,39.7545,39.7201,39.7373,55400.0
2012-10-12 15:35:00,46.24,46.25,46.23,46.23,63200.0,39.7287,39.7373,39.7201,39.7201,63200.0
2012-10-12 15:40:00,46.23,46.25,46.22,46.24,49600.0,39.7201,39.7373,39.7115,39.7287,49600.0
2012-10-12 15:45:00,46.24,46.26,46.19,46.21,182800.0,39.7287,39.7459,39.6858,39.7029,182800.0
2012-10-12 15:50:00,46.2,46.25,46.2,46.24,106300.0,39.6944,39.7373,39.6944,39.7287,106300.0
2012-10-12 15:55:00,46.24,46.28,46.23,46.23,382900.0,39.7287,39.7631,39.7201,39.7201,382900.0
2012-10-15 09:30:00,46.44,46.44,46.33,46.4,86600.0,39.9006,39.9006,39.806,39.8662,86600.0
2012-10-15 09:35:00,46.41,46.42,46.35,46.36,30900.0,39.8748,39.8834,39.8232,39.8318,30900.0
2012-10-15 09:40:00,46.35,46.36,46.29,46.3,58700.0,39.8232,39.8318,39.7717,39.7803,58700.0
2012-10-15 09:45:00,46.29,46.31,46.24,46.26,32600.0,39.7717,39.7889,39.7287,39.7459,32600.0
2012-10-15 09:50:00,46.28,46.31,46.24,46.25,26800.0,39.7631,39.7889,39.7287,39.7373,26800.0
2012-10-15 09:55:00,46.25,46.29,46.23,46.27,55300.0,39.7373,39.7717,39.7201,39.7545,55300.0
2012-10-15 10:00:00,46.27,46.31,46.22,46.3,87400.0,39.7545,39.7889,39.7115,39.7803,87400.0
2012-10-15 10:05:00,46.3,46.3,46.26,46.28,77900.0,39.7803,39.7803,39.7459,39.7631,77900.0
2012-10-15 10:10:00,46.28,46.29,46.19,46.21,36200.0,39.7631,39.7717,39.6858,39.7029,36200.0
2012-10-15 10:15:00,46.21,46.26,46.21,46.24,22300.0,39.7029,39.7459,39.7029,39.7287,22300.0
2012-10-15 10:20:00,46.23,46.25,46.21,46.23,61900.0,39.7201,39.7373,39.7029,39.7201,61900.0
2012-10-15 10:25:00,46.23,46.25,46.18,46.19,19400.0,39.7201,39.7373,39.6772,39.6858,19400.0
2012-10-15 10:30:00,46.18,46.25,46.17,46.21,38000.0,39.6772,39.7373,39.6686,39.7029,38000.0
2012-10-15 10:35:00,46.21,46.25,46.2,46.24,14200.0,39.7029,39.7373,39.6944,39.7287,14200.0
2012-10-15 10:40:00,46.23,46.28,46.23,46.28,18200.0,39.7201,39.7631,39.7201,39.7631,18200.0
2012-10-15 10:45:00,46.28,46.3,46.28,46.28,14200.0,39.7631,39.7803,39.7631,39.7631,14200.0
2012-10-15 10:50:00,46.28,46.29,46.26,46.27,24400.0,39.7631,39.7717,39.7459,39.7545,24400.0
2012-10-15 10:55:00,46.27,46.29,46.25,46.29,10800.0,39.7545,39.7717,39.7373,39.7717,10800.0
2012-10-15 11:00:00,46.29,46.31,46.27,46.28,8100.0,39.7717,39.7889,39.7545,39.7631,8100.0
2012-10-15 11:05:00,46.28,46.35,46.28,46.35,19100.0,39.7631,39.8232,39.7631,39.8232,19100.0
2012-10-15 11:10:00,46.35,46.37,46.35,46.36,6500.0,39.8232,39.8404,39.8232,39.8318,6500.0
2012-10-15 11:15:00,46.36,46.37,46.34,46.36,16100.0,39.8318,39.8404,39.8146,39.8318,16100.0
2012-10-15 11:20:00,46.36,46.41,46.36,46.4,10100.0,39.8318,39.8748,39.8318,39.8662,10100.0
2012-10-15 11:25:00,46.4,46.43,46.39,46.41,18300.0,39.8662,39.892,39.8576,39.8748,18300.0
2012-10-15 11:30:00,46.41,46.43,46.41,46.43,22500.0,39.8748,39.892,39.8748,39.892,22500.0
2012-10-15 11:35:00,46.43,46.49,46.43,46.48,35000.0,39.892,39.9435,39.892,39.9349,35000.0
2012-10-15 11:40:00,46.48,46.52,46.48,46.5,30700.0,39.9349,39.9693,39.9349,39.9521,30700.0
2012-10-15 11:45:00,46.5,46.52,46.5,46.5,20200.0,39.9521,39.9693,39.9521,39.9521,20200.0
2012-10-15 11:50:00,46.51,46.52,46.47,46.47,15100.0,39.9607,39.9693,39.9263,39.9263,15100.0
2012-10-15 11:55:00,46.48,46.48,46.47,46.48,13300.0,39.9349,39.9349,39.9263,39.9349,13300.0
2012-10-15 12:00:00,46.48,46.49,46.47,46.48,15200.0,39.9349,39.9435,39.9263,39.9349,15200.0
2012-10-15 12:05:00,46.48,46.49,46.45,46.48,21100.0,39.9349,39.9435,39.9091,39.9349,21100.0
2012-10-15 12:10:00,46.48,46.49,46.45,46.46,15100.0,39.9349,39.9435,39.9091,39.9177,15100.0
2012-10-15 12:15:00,46.47,46.48,46.46,46.48,6400.0,39.9263,39.9349,39.9177,39.9349,6400.0
2012-10-15 12:20:00,46.48,46.5,46.48,46.49,17700.0,39.9349,39.9521,39.9349,39.9435,17700.0
2012-10-15 12:25:00,46.49,46.56,46.49,46.55,14900.0,39.9435,40.0037,39.9435,39.9951,14900.0
2012-10-15 12:30:00,46.55,46.55,46.52,46.53,14900.0,39.9951,39.9951,39.9693,39.9779,14900.0
2012-10-15 12:35:00,46.54,46.59,46.53,46.59,9500.0,39.9865,40.0294,39.9779,40.0294,9500.0
2012-10-15 12:40:00,46.61,46.62,46.6,46.61,7700.0,40.0466,40.0552,40.038,40.0466,7700.0
2012-10-15 12:45:00,46.62,46.64,46.61,46.61,8700.0,40.0552,40.0724,40.0466,40.0466,8700.0
2012-10-15 12:50:00,46.61,46.61,46.57,46.58,6600.0,40.0466,40.0466,40.0123,40.0208,6600.0
2012-10-15 12:55:00,46.58,46.59,46.58,46.58,8200.0,40.0208,40.0294,40.0208,40.0208,8200.0
2012-10-15 13:00:00,46.58,46.61,46.58,46.6,4500.0,40.0208,40.0466,40.0208,40.038,4500.0
2012-10-15 13:05:00,46.61,46.62,46.61,46.62,20800.0,40.0466,40.0552,40.0466,40.0552,20800.0
2012-10-15 13:10:00,46.62,46.64,46.6,46.61,25100.0,40.0552,40.0724,40.038,40.0466,25100.0
2012-10-15 13:15:00,46.61,46.61,46.59,46.59,3900.0,40.0466,40.0466,40.0294,40.0294,3900.0
2012-10-15 13:20:00,46.59,46.62,46.59,46.59,12200.0,40.0294,40.0552,40.0294,40.0294,12200.0
2012-10-15 13:25:00,46.59,46.59,46.57,46.59,5500.0,40.0294,40.0294,40.0123,40.0294,5500.0
2012-10-15 13:30:00,46.59,46.62,46.59,46.6,14400.0,40.0294,40.0552,40.0294,40.038,14400.0
2012-10-15 13:35:00,46.6,46.6,46.57,46.59,3800.0,40.038,40.038,40.0123,40.0294,3800.0
2012-10-15 13:40:00,46.59,46.6,46.59,46.6,2000.0,40.0294,40.038,40.0294,40.038,2000.0
2012-10-15 13:45:00,46.61,46.64,46.61,46.64,13400.0,40.0466,40.0724,40.0466,40.0724,13400.0
2012-10-15 13:50:00,46.64,46.65,46.62,46.63,9500.0,40.0724,40.081,40.0552,40.0638,9500.0
2012-10-15 13:55:00,46.63,46.63,46.61,46.63,8600.0,40.0638,40.0638,40.0466,40.0638,8600.0
2012-10-15 14:00:00,46.63,46.63,46.62,46.63,13600.0,40.0638,40.0638,40.0552,40.0638,13600.0
2012-10-15 14:05:00,46.63,46.64,46.62,46.63,30300.0,40.0638,40.0724,40.0552,40.0638,30300.0
2012-10-15 14:10:00,46.64,46.65,46.63,46.64,19400.0,40.0724,40.081,40.0638,40.0724,19400.0
2012-10-15 14:15:00,46.64,46.65,46.64,46.65,15500.0,40.0724,40.081,40.0724,40.081,15500.0
2012-10-15 14:20:00,46.64,46.68,46.63,46.67,22700.0,40.0724,40.1068,40.0638,40.0982,22700.0
2012-10-15 14:25:00,46.67,46.69,46.66,46.66,8100.0,40.0982,40.1154,40.0896,40.0896,8100.0
2012-10-15 14:30:00,46.65,46.65,46.61,46.61,20900.0,40.081,40.081,40.0466,40.0466,20900.0
2012-10-15 14:35:00,46.62,46.62,46.58,46.61,17200.0,40.0552,40.0552,40.0208,40.0466,17200.0
2012-10-15 14:40:00,46.6,46.61,46.55,46.56,42400.0,40.038,40.0466,39.9951,40.0037,42400.0
2012-10-15 14:45:00,46.56,46.59,46.55,46.59,32200.0,40.0037,40.0294,39.9951,40.0294,32200.0
2012-10-15 14:50:00,46.58,46.61,46.58,46.61,17000.0,40.0208,40.0466,40.0208,40.0466,17000.0
2012-10-15 14:55:00,46.6,46.61,46.58,46.6,8500.0,40.038,40.0466,40.0208,40.038,8500.0
2012-10-15 15:00:00,46.6,46.63,46.59,46.6,10400.0,40.038,40.0638,40.0294,40.038,10400.0
2012-10-15 15:05:00,46.59,46.61,46.58,46.61,19000.0,40.0294,40.0466,40.0208,40.0466,19000.0
2012-10-15 15:10:00,46.61,46.65,46.6,46.63,26500.0,40.0466,40.081,40.038,40.0638,26500.0
2012-10-15 15:15:00,46.63,46.68,46.63,46.68,36000.0,40.0638,40.1068,40.0638,40.1068,36000.0
2012-10-15 15:20:00,46.68,46.7,46.67,46.7,70900.0,40.1068,40.1239,40.0982,40.1239,70900.0
2012-10-15 15:25:00,46.7,46.7,46.66,46.68,75900.0,40.1239,40.1239,40.0896,40.1068,75900.0
2012-10-15 15:30:00,46.68,46.71,46.66,46.67,119500.0,40.1068,40.1325,40.0896,40.0982,119500.0
2012-10-15 15:35:00,46.67,46.69,46.67,46.67,57800.0,40.0982,40.1154,40.0982,40.0982,57800.0
2012-10-15 15:40:00,46.68,46.7,46.67,46.7,149500.0,40.1068,40.1239,40.0982,40.1239,149500.0
2012-10-15 15:45:00,46.7,46.73,46.69,46.73,186300.0,40.1239,40.1497,40.1154,40.1497,186300.0
2012-10-15 15:50:00,46.73,46.77,46.73,46.76,237200.0,40.1497,40.1841,40.1497,40.1755,237200.0
2012-10-15 15:55:00,46.75,46.77,46.71,46.72,660000.0,40.1669,40.1841,40.1325,40.1411,660000.0
2012-10-16 09:30:00,46.89,47.01,46.89,46.94,117700.0,40.2872,40.3903,40.2872,40.3302,117700.0
2012-10-16 09:35:00,46.94,46.99,46.94,46.95,175200.0,40.3302,40.3731,40.3302,40.3387,175200.0
2012-10-16 09:40:00,46.93,46.95,46.89,46.95,30300.0,40.3216,40.3387,40.2872,40.3387,30300.0
2012-10-16 09:45:00,46.95,46.99,46.93,46.99,45000.0,40.3387,40.3731,40.3216,40.3731,45000.0
2012-10-16 09:50:00,46.99,47.03,46.97,46.97,41100.0,40.3731,40.4075,40.3559,40.3559,41100.0
2012-10-16 09:55:00,46.97,47.03,46.97,47.03,31900.0,40.3559,40.4075,40.3559,40.4075,31900.0
2012-10-16 10:00:00,47.02,47.03,46.97,46.98,13000.0,40.3989,40.4075,40.3559,40.3645,13000.0
2012-10-16 10:05:00,46.98,47.02,46.98,46.99,21200.0,40.3645,40.3989,40.3645,40.3731,21200.0
2012-10-16 10:10:00,47.0,47.03,46.99,46.99,49600.0,40.3817,40.4075,40.3731,40.3731,49600.0
2012-10-16 10:15:00,46.99,47.02,46.99,47.01,27600.0,40.3731,40.3989,40.3731,40.3903,27600.0
2012-10-16 10:20:00,47.0,47.0,46.97,46.99,41900.0,40.3817,40.3817,40.3559,40.3731,41900.0
2012-10-16 10:25:00,47.0,47.01,46.96,47.01,293400.0,40.3817,40.3903,40.3473,40.3903,293400.0
2012-10-16 10:30:00,47.01,47.06,47.01,47.06,38000.0,40.3903,40.4333,40.3903,40.4333,38000.0
2012-10-16 10:35:00,47.07,47.08,47.05,47.05,8100.0,40.4418,40.4504,40.4247,40.4247,8100.0
2012-10-16 10:40:00,47.05,47.05,47.02,47.02,11500.0,40.4247,40.4247,40.3989,40.3989,11500.0
2012-10-16 10:45:00,47.01,47.03,47.0,47.01,21900.0,40.3903,40.4075,40.3817,40.3903,21900.0
2012-10-16 10:50:00,47.0,47.0,46.94,46.95,26400.0,40.3817,40.3817,40.3302,40.3387,26400.0
2012-10-16 10:55:00,46.96,47.02,46.96,47.02,4500.0,40.3473,40.3989,40.3473,40.3989,4500.0
2012-10-16 11:00:00,47.0,47.01,46.99,47.0,4700.0,40.3817,40.3903,40.3731,40.3817,4700.0
2012-10-16 11:05:00,46.99,47.0,46.97,46.99,247500.0,40.3731,40.3817,40.3559,40.3731,247500.0
2012-10-16 11:10:00,47.0,47.02,46.99,47.0,11000.0,40.3817,40.3989,40.3731,40.3817,11000.0
2012-10-16 11:15:00,47.0,47.03,47.0,47.03,39600.0,40.3817,40.4075,40.3817,40.4075,39600.0
2012-10-16 11:20:00,47.03,47.07,47.02,47.05,13200.0,40.4075,40.4418,40.3989,40.4247,13200.0
2012-10-16 11:25:00,47.05,47.09,47.05,47.08,31300.0,40.4247,40.459,40.4247,40.4504,31300.0
2012-10-16 11:30:00,47.08,47.1,47.07,47.08,25100.0,40.4504,40.4676,40.4418,40.4504,25100.0
2012-10-16 11:35:00,47.08,47.1,47.08,47.09,8500.0,40.4504,40.4676,40.4504,40.459,8500.0
2012-10-16 11:40:00,47.1,47.1,47.07,47.07,11100.0,40.4676,40.4676,40.4418,40.4418,11100.0
2012-10-16 11:45:00,47.07,47.1,47.07,47.1,15300.0,40.4418,40.4676,40.4418,40.4676,15300.0
2012-10-16 11:50:00,47.1,47.12,47.1,47.11,4100.0,40.4676,40.4848,40.4676,40.4762,4100.0
2012-10-16 11:55:00,47.11,47.12,47.1,47.12,9400.0,40.4762,40.4848,40.4676,40.4848,9400.0
2012-10-16 12:00:00,47.11,47.13,47.11,47.11,13800.0,40.4762,40.4934,40.4762,40.4762,13800.0
2012-10-16 12:05:00,47.12,47.17,47.12,47.17,15500.0,40.4848,40.5278,40.4848,40.5278,15500.0
2012-10-16 12:10:00,47.17,47.18,47.16,47.17,147500.0,40.5278,40.5364,40.5192,40.5278,147500.0
2012-10-16 12:15:00,47.17,47.18,47.14,47.15,44600.0,40.5278,40.5364,40.502,40.5106,44600.0
2012-10-16 12:20:00,47.14,47.15,47.12,47.13,33800.0,40.502,40.5106,40.4848,40.4934,33800.0
2012-10-16 12:25:00,47.13,47.13,47.12,47.12,4100.0,40.4934,40.4934,40.4848,40.4848,4100.0
2012-10-16 12:30:00,47.12,47.15,47.12,47.12,7200.0,40.4848,40.5106,40.4848,40.4848,7200.0
2012-10-16 12:35:00,47.11,47.13,47.11,47.12,3200.0,40.4762,40.4934,40.4762,40.4848,3200.0
2012-10-16 12:40:00,47.12,47.13,47.11,47.13,1600.0,40.4848,40.4934,40.4762,40.4934,1600.0
2012-10-16 12:45:00,47.12,47.12,47.1,47.1,65300.0,40.4848,40.4848,40.4676,40.4676,65300.0
2012-10-16 12:50:00,47.11,47.13,47.11,47.12,27200.0,40.4762,40.4934,40.4762,40.4848,27200.0
2012-10-16 12:55:00,47.12,47.12,47.1,47.1,8400.0,40.4848,40.4848,40.4676,40.4676,8400.0
2012-10-16 13:00:00,47.1,47.11,47.09,47.1,2000.0,40.4676,40.4762,40.459,40.4676,2000.0
2012-10-16 13:05:00,47.11,47.12,47.11,47.11,9300.0,40.4762,40.4848,40.4762,40.4762,9300.0
2012-10-16 13:10:00,47.11,47.11,47.09,47.1,7500.0,40.4762,40.4762,40.459,40.4676,7500.0
2012-10-16 13:15:00,47.11,47.12,47.11,47.12,18600.0,40.4762,40.4848,40.4762,40.4848,18600.0
2012-10-16 13:20:00,47.11,47.13,47.11,47.12,9400.0,40.4762,40.4934,40.4762,40.4848,9400.0
2012-10-16 13:25:00,47.12,47.13,47.12,47.12,14000.0,40.4848,40.4934,40.4848,40.4848,14000.0
2012-10-16 13:30:00,47.12,47.13,47.12,47.13,2300.0,40.4848,40.4934,40.4848,40.4934,2300.0
2012-10-16 13:35:00,47.12,47.13,47.12,47.12,6600.0,40.4848,40.4934,40.4848,40.4848,6600.0
2012-10-16 13:40:00,47.12,47.12,47.08,47.08,572000.0,40.4848,40.4848,40.4504,40.4504,572000.0
2012-10-16 13:45:00,47.09,47.09,47.07,47.08,54500.0,40.459,40.459,40.4418,40.4504,54500.0
2012-10-16 13:50:00,47.08,47.1,47.08,47.09,2400.0,40.4504,40.4676,40.4504,40.459,2400.0
2012-10-16 13:55:00,47.1,47.13,47.1,47.11,106700.0,40.4676,40.4934,40.4676,40.4762,106700.0
2012-10-16 14:00:00,47.12,47.12,47.09,47.11,24400.0,40.4848,40.4848,40.459,40.4762,24400.0
2012-10-16 14:05:00,47.11,47.11,47.08,47.08,6000.0,40.4762,40.4762,40.4504,40.4504,6000.0
2012-10-16 14:10:00,47.08,47.08,47.04,47.06,11600.0,40.4504,40.4504,40.4161,40.4333,11600.0
2012-10-16 14:15:00,47.06,47.06,47.05,47.05,8600.0,40.4333,40.4333,40.4247,40.4247,8600.0
2012-10-16 14:20:00,47.05,47.08,47.04,47.07,42000.0,40.4247,40.4504,40.4161,40.4418,42000.0
2012-10-16 14:25:00,47.06,47.07,47.05,47.07,19200.0,40.4333,40.4418,40.4247,40.4418,19200.0
2012-10-16 14:30:00,47.07,47.07,47.04,47.04,19200.0,40.4418,40.4418,40.4161,40.4161,19200.0
2012-10-16 14:35:00,47.04,47.07,47.04,47.06,18100.0,40.4161,40.4418,40.4161,40.4333,18100.0
2012-10-16 14:40:00,47.06,47.08,47.05,47.07,22300.0,40.4333,40.4504,40.4247,40.4418,22300.0
2012-10-16 14:45:00,47.07,47.09,47.07,47.08,45400.0,40.4418,40.459,40.4418,40.4504,45400.0
2012-10-16 14:50:00,47.08,47.08,47.07,47.07,9600.0,40.4504,40.4504,40.4418,40.4418,9600.0
2012-10-16 14:55:00,47.07,47.09,47.06,47.08,28000.0,40.4418,40.459,40.4333,40.4504,28000.0
2012-10-16 15:00:00,47.07,47.09,47.06,47.06,30500.0,40.4418,40.459,40.4333,40.4333,30500.0
2012-10-16 15:05:00,47.06,47.07,47.05,47.05,20100.0,40.4333,40.4418,40.4247,40.4247,20100.0
2012-10-16 15:10:00,47.05,47.07,47.04,47.06,10200.0,40.4247,40.4418,40.4161,40.4333,10200.0
2012-10-16 15:15:00,47.06,47.1,47.06,47.07,10000.0,40.4333,40.4676,40.4333,40.4418,10000.0
2012-10-16 15:20:00,47.07,47.08,47.05,47.06,26700.0,40.4418,40.4504,40.4247,40.4333,26700.0
2012-10-16 15:25:00,47.06,47.1,47.05,47.09,45500.0,40.4333,40.4676,40.4247,40.459,45500.0
2012-10-16 15:30:00,47.11,47.11,47.1,47.1,28400.0,40.4762,40.4762,40.4676,40.4676,28400.0
2012-10-16 15:35:00,47.11,47.13,47.09,47.11,64300.0,40.4762,40.4934,40.459,40.4762,64300.0
2012-10-16 15:40:00,47.12,47.14,47.11,47.13,77100.0,40.4848,40.502,40.4762,40.4934,77100.0
2012-10-16 15:45:00,47.13,47.13,47.11,47.11,50900.0,40.4934,40.4934,40.4762,40.4762,50900.0
2012-10-16 15:50:00,47.12,47.15,47.11,47.15,84700.0,40.4848,40.5106,40.4762,40.5106,84700.0
2012-10-16 15:55:00,47.14,47.15,47.11,47.11,164500.0,40.502,40.5106,40.4762,40.4762,164500.0
2012-10-17 09:30:00,47.26,47.3,47.2,47.2,269900.0,40.6051,40.6395,40.5535,40.5535,269900.0
2012-10-17 09:35:00,47.21,47.21,47.15,47.18,412500.0,40.5621,40.5621,40.5106,40.5364,412500.0
2012-10-17 09:40:00,47.17,47.26,47.17,47.25,37200.0,40.5278,40.6051,40.5278,40.5965,37200.0
2012-10-17 09:45:00,47.25,47.32,47.25,47.32,53100.0,40.5965,40.6566,40.5965,40.6566,53100.0
2012-10-17 09:50:00,47.31,47.32,47.28,47.31,62000.0,40.648,40.6566,40.6223,40.648,62000.0
2012-10-17 09:55:00,47.31,47.38,47.31,47.37,59300.0,40.648,40.7082,40.648,40.6996,59300.0
2012-10-17 10:00:00,47.37,47.45,47.36,47.43,534400.0,40.6996,40.7683,40.691,40.7512,534400.0
2012-10-17 10:05:00,47.43,47.47,47.42,47.47,63800.0,40.7512,40.7855,40.7426,40.7855,63800.0
2012-10-17 10:10:00,47.47,47.47,47.41,47.44,169900.0,40.7855,40.7855,40.734,40.7597,169900.0
2012-10-17 10:15:00,47.45,47.47,47.42,47.42,80400.0,40.7683,40.7855,40.7426,40.7426,80400.0
2012-10-17 10:20:00,47.43,47.43,47.41,47.43,61300.0,40.7512,40.7512,40.734,40.7512,61300.0
2012-10-17 10:25:00,47.43,47.45,47.42,47.44,72800.0,40.7512,40.7683,40.7426,40.7597,72800.0
2012-10-17 10:30:00,47.44,47.45,47.41,47.42,78000.0,40.7597,40.7683,40.734,40.7426,78000.0
2012-10-17 10:35:00,47.41,47.43,47.4,47.43,98800.0,40.734,40.7512,40.7254,40.7512,98800.0
2012-10-17 10:40:00,47.44,47.44,47.42,47.43,68000.0,40.7597,40.7597,40.7426,40.7512,68000.0
2012-10-17 10:45:00,47.42,47.47,47.41,47.47,81400.0,40.7426,40.7855,40.734,40.7855,81400.0
2012-10-17 10:50:00,47.46,47.46,47.41,47.42,19900.0,40.7769,40.7769,40.734,40.7426,19900.0
2012-10-17 10:55:00,47.43,47.43,47.4,47.41,28900.0,40.7512,40.7512,40.7254,40.734,28900.0
2012-10-17 11:00:00,47.41,47.41,47.36,47.36,108800.0,40.734,40.734,40.691,40.691,108800.0
2012-10-17 11:05:00,47.36,47.38,47.36,47.36,29400.0,40.691,40.7082,40.691,40.691,29400.0
2012-10-17 11:10:00,47.35,47.38,47.34,47.38,42200.0,40.6824,40.7082,40.6738,40.7082,42200.0
2012-10-17 11:15:00,47.38,47.38,47.36,47.36,13100.0,40.7082,40.7082,40.691,40.691,13100.0
2012-10-17 11:20:00,47.37,47.39,47.36,47.36,28300.0,40.6996,40.7168,40.691,40.691,28300.0
2012-10-17 11:25:00,47.36,47.38,47.36,47.38,21500.0,40.691,40.7082,40.691,40.7082,21500.0
2012-10-17 11:30:00,47.38,47.38,47.36,47.37,15100.0,40.7082,40.7082,40.691,40.6996,15100.0
2012-10-17 11:35:00,47.37,47.4,47.37,47.4,34200.0,40.6996,40.7254,40.6996,40.7254,34200.0
2012-10-17 11:40:00,47.4,47.4,47.38,47.39,11300.0,40.7254,40.7254,40.7082,40.7168,11300.0
2012-10-17 11:45:00,47.39,47.4,47.38,47.4,26200.0,40.7168,40.7254,40.7082,40.7254,26200.0
2012-10-17 11:50:00,47.39,47.41,47.38,47.4,35800.0,40.7168,40.734,40.7082,40.7254,35800.0
2012-10-17 11:55:00,47.4,47.41,47.39,47.4,6100.0,40.7254,40.734,40.7168,40.7254,6100.0
2012-10-17 12:00:00,47.41,47.41,47.4,47.41,4800.0,40.734,40.734,40.7254,40.734,4800.0
2012-10-17 12:05:00,47.41,47.47,47.4,47.47,66800.0,40.734,40.7855,40.7254,40.7855,66800.0
2012-10-17 12:10:00,47.47,47.48,47.46,47.48,14100.0,40.7855,40.7941,40.7769,40.7941,14100.0
2012-10-17 12:15:00,47.49,47.49,47.48,47.48,22900.0,40.8027,40.8027,40.7941,40.7941,22900.0
2012-10-17 12:20:00,47.48,47.53,47.48,47.53,68000.0,40.7941,40.8371,40.7941,40.8371,68000.0
2012-10-17 12:25:00,47.52,47.52,47.5,47.5,14200.0,40.8285,40.8285,40.8113,40.8113,14200.0
2012-10-17 12:30:00,47.5,47.52,47.5,47.51,5700.0,40.8113,40.8285,40.8113,40.8199,5700.0
2012-10-17 12:35:00,47.5,47.52,47.5,47.51,10600.0,40.8113,40.8285,40.8113,40.8199,10600.0
2012-10-17 12:40:00,47.5,47.52,47.49,47.51,6700.0,40.8113,40.8285,40.8027,40.8199,6700.0
2012-10-17 12:45:00,47.51,47.51,47.5,47.5,2000.0,40.8199,40.8199,40.8113,40.8113,2000.0
2012-10-17 12:50:00,47.51,47.52,47.5,47.51,16100.0,40.8199,40.8285,40.8113,40.8199,16100.0
2012-10-17 12:55:00,47.52,47.52,47.51,47.52,8600.0,40.8285,40.8285,40.8199,40.8285,8600.0
2012-10-17 13:00:00,47.52,47.54,47.51,47.53,8200.0,40.8285,40.8457,40.8199,40.8371,8200.0
2012-10-17 13:05:00,47.51,47.53,47.5,47.51,19400.0,40.8199,40.8371,40.8113,40.8199,19400.0
2012-10-17 13:10:00,47.52,47.52,47.51,47.51,3700.0,40.8285,40.8285,40.8199,40.8199,3700.0
2012-10-17 13:15:00,47.51,47.52,47.5,47.51,18600.0,40.8199,40.8285,40.8113,40.8199,18600.0
2012-10-17 13:20:00,47.5,47.51,47.49,47.5,9400.0,40.8113,40.8199,40.8027,40.8113,9400.0
2012-10-17 13:25:00,47.5,47.5,47.46,47.46,4800.0,40.8113,40.8113,40.7769,40.7769,4800.0
2012-10-17 13:30:00,47.47,47.47,47.45,47.45,6200.0,40.7855,40.7855,40.7683,40.7683,6200.0
2012-10-17 13:35:00,47.45,47.46,47.41,47.41,65400.0,40.7683,40.7769,40.734,40.734,65400.0
2012-10-17 13:40:00,47.4,47.4,47.32,47.34,28100.0,40.7254,40.7254,40.6566,40.6738,28100.0
2012-10-17 13:45:00,47.33,47.33,47.26,47.29,41900.0,40.6652,40.6652,40.6051,40.6309,41900.0
2012-10-17 13:50:00,47.29,47.32,47.29,47.3,29400.0,40.6309,40.6566,40.6309,40.6395,29400.0
2012-10-17 13:55:00,47.3,47.3,47.29,47.3,14800.0,40.6395,40.6395,40.6309,40.6395,14800.0
2012-10-17 14:00:00,47.3,47.31,47.28,47.28,4800.0,40.6395,40.648,40.6223,40.6223,4800.0
2012-10-17 14:05:00,47.29,47.3,47.28,47.29,8600.0,40.6309,40.6395,40.6223,40.6309,8600.0
2012-10-17 14:10:00,47.28,47.3,47.26,47.3,9900.0,40.6223,40.6395,40.6051,40.6395,9900.0
2012-10-17 14:15:00,47.3,47.33,47.29,47.31,193500.0,40.6395,40.6652,40.6309,40.648,193500.0
2012-10-17 14:20:00,47.31,47.37,47.31,47.37,11200.0,40.648,40.6996,40.648,40.6996,11200.0
2012-10-17 14:25:00,47.36,47.39,47.36,47.37,104500.0,40.691,40.7168,40.691,40.6996,104500.0
2012-10-17 14:30:00,47.38,47.41,47.38,47.4,20600.0,40.7082,40.734,40.7082,40.7254,20600.0
2012-10-17 14:35:00,47.4,47.43,47.4,47.41,13500.0,40.7254,40.7512,40.7254,40.734,13500.0
2012-10-17 14:40:00,47.41,47.43,47.4,47.43,19300.0,40.734,40.7512,40.7254,40.7512,19300.0
2012-10-17 14:45:00,47.42,47.43,47.39,47.4,53900.0,40.7426,40.7512,40.7168,40.7254,53900.0
2012-10-17 14:50:00,47.39,47.4,47.38,47.39,9200.0,40.7168,40.7254,40.7082,40.7168,9200.0
2012-10-17 14:55:00,47.39,47.4,47.38,47.4,16100.0,40.7168,40.7254,40.7082,40.7254,16100.0
2012-10-17 15:00:00,47.4,47.41,47.39,47.4,12500.0,40.7254,40.734,40.7168,40.7254,12500.0
2012-10-17 15:05:00,47.4,47.43,47.39,47.43,16400.0,40.7254,40.7512,40.7168,40.7512,16400.0
2012-10-17 15:10:00,47.43,47.44,47.41,47.42,14100.0,40.7512,40.7597,40.734,40.7426,14100.0
2012-10-17 15:15:00,47.42,47.46,47.41,47.44,167400.0,40.7426,40.7769,40.734,40.7597,167400.0
2012-10-17 15:20:00,47.43,47.43,47.41,47.42,33600.0,40.7512,40.7512,40.734,40.7426,33600.0
2012-10-17 15:25:00,47.41,47.43,47.39,47.42,81700.0,40.734,40.7512,40.7168,40.7426,81700.0
2012-10-17 15:30:00,47.41,47.42,47.4,47.41,95700.0,40.734,40.7426,40.7254,40.734,95700.0
2012-10-17 15:35:00,47.41,47.44,47.41,47.43,43200.0,40.734,40.7597,40.734,40.7512,43200.0
2012-10-17 15:40:00,47.42,47.44,47.41,47.44,99300.0,40.7426,40.7597,40.734,40.7597,99300.0
2012-10-17 15:45:00,47.43,47.44,47.36,47.37,87100.0,40.7512,40.7597,40.691,40.6996,87100.0
2012-10-17 15:50:00,47.38,47.4,47.37,47.38,107200.0,40.7082,40.7254,40.6996,40.7082,107200.0
2012-10-17 15:55:00,47.38,47.41,47.37,47.41,301400.0,40.7082,40.734,40.6996,40.734,301400.0
2012-10-18 09:30:00,47.38,47.41,47.36,47.37,57500.0,40.7082,40.734,40.691,40.6996,57500.0
2012-10-18 09:35:00,47.37,47.42,47.35,47.38,46500.0,40.6996,40.7426,40.6824,40.7082,46500.0
2012-10-18 09:40:00,47.38,47.38,47.32,47.35,32300.0,40.7082,40.7082,40.6566,40.6824,32300.0
2012-10-18 09:45:00,47.36,47.36,47.3,47.33,351100.0,40.691,40.691,40.6395,40.6652,351100.0
2012-10-18 09:50:00,47.33,47.36,47.33,47.36,25600.0,40.6652,40.691,40.6652,40.691,25600.0
2012-10-18 09:55:00,47.35,47.42,47.35,47.42,14400.0,40.6824,40.7426,40.6824,40.7426,14400.0
2012-10-18 10:00:00,47.41,47.49,47.4,47.45,71700.0,40.734,40.8027,40.7254,40.7683,71700.0
2012-10-18 10:05:00,47.44,47.47,47.41,47.47,28700.0,40.7597,40.7855,40.734,40.7855,28700.0
2012-10-18 10:10:00,47.47,47.48,47.41,47.42,81000.0,40.7855,40.7941,40.734,40.7426,81000.0
2012-10-18 10:15:00,47.42,47.42,47.32,47.32,24300.0,40.7426,40.7426,40.6566,40.6566,24300.0
2012-10-18 10:20:00,47.32,47.36,47.31,47.34,16700.0,40.6566,40.691,40.648,40.6738,16700.0
2012-10-18 10:25:00,47.35,47.39,47.34,47.39,19300.0,40.6824,40.7168,40.6738,40.7168,19300.0
2012-10-18 10:30:00,47.39,47.47,47.39,47.45,29700.0,40.7168,40.7855,40.7168,40.7683,29700.0
2012-10-18 10:35:00,47.45,47.47,47.44,47.45,17600.0,40.7683,40.7855,40.7597,40.7683,17600.0
2012-10-18 10:40:00,47.45,47.46,47.41,47.45,22700.0,40.7683,40.7769,40.734,40.7683,22700.0
2012-10-18 10:45:00,47.45,47.46,47.4,47.46,20100.0,40.7683,40.7769,40.7254,40.7769,20100.0
2012-10-18 10:50:00,47.46,47.48,47.45,47.46,28900.0,40.7769,40.7941,40.7683,40.7769,28900.0
2012-10-18 10:55:00,47.46,47.49,47.46,47.47,48700.0,40.7769,40.8027,40.7769,40.7855,48700.0
2012-10-18 11:00:00,47.47,47.53,47.47,47.51,79200.0,40.7855,40.8371,40.7855,40.8199,79200.0
2012-10-18 11:05:00,47.51,47.51,47.47,47.49,84500.0,40.8199,40.8199,40.7855,40.8027,84500.0
2012-10-18 11:10:00,47.49,47.52,47.49,47.52,33400.0,40.8027,40.8285,40.8027,40.8285,33400.0
2012-10-18 11:15:00,47.51,47.59,47.51,47.58,333700.0,40.8199,40.8886,40.8199,40.88,333700.0
2012-10-18 11:20:00,47.58,47.58,47.55,47.55,174800.0,40.88,40.88,40.8543,40.8543,174800.0
2012-10-18 11:25:00,47.55,47.58,47.54,47.55,696500.0,40.8543,40.88,40.8457,40.8543,696500.0
2012-10-18 11:30:00,47.54,47.57,47.54,47.56,22200.0,40.8457,40.8714,40.8457,40.8628,22200.0
2012-10-18 11:35:00,47.55,47.58,47.55,47.57,162200.0,40.8543,40.88,40.8543,40.8714,162200.0
2012-10-18 11:40:00,47.57,47.6,47.57,47.59,110600.0,40.8714,40.8972,40.8714,40.8886,110600.0
2012-10-18 11:45:00,47.58,47.61,47.58,47.6,17900.0,40.88,40.9058,40.88,40.8972,17900.0
2012-10-18 11:50:00,47.6,47.61,47.58,47.59,7900.0,40.8972,40.9058,40.88,40.8886,7900.0
2012-10-18 11:55:00,47.59,47.65,47.59,47.64,33100.0,40.8886,40.9402,40.8886,40.9316,33100.0
2012-10-18 12:00:00,47.63,47.67,47.63,47.65,100200.0,40.923,40.9574,40.923,40.9402,100200.0
2012-10-18 12:05:00,47.65,47.67,47.65,47.66,24600.0,40.9402,40.9574,40.9402,40.9488,24600.0
2012-10-18 12:10:00,47.66,47.66,47.65,47.66,7300.0,40.9488,40.9488,40.9402,40.9488,7300.0
2012-10-18 12:15:00,47.66,47.67,47.66,47.66,21600.0,40.9488,40.9574,40.9488,40.9488,21600.0
2012-10-18 12:20:00,47.66,47.67,47.64,47.65,20400.0,40.9488,40.9574,40.9316,40.9402,20400.0
2012-10-18 12:25:00,47.65,47.66,47.65,47.65,12000.0,40.9402,40.9488,40.9402,40.9402,12000.0
2012-10-18 12:30:00,47.65,47.67,47.49,47.53,136200.0,40.9402,40.9574,40.8027,40.8371,136200.0
2012-10-18 12:35:00,47.53,47.56,47.5,47.54,77300.0,40.8371,40.8628,40.8113,40.8457,77300.0
2012-10-18 12:40:00,47.54,47.55,47.52,47.52,20000.0,40.8457,40.8543,40.8285,40.8285,20000.0
2012-10-18 12:45:00,47.52,47.53,47.5,47.51,45600.0,40.8285,40.8371,40.8113,40.8199,45600.0
2012-10-18 12:50:00,47.51,47.55,47.48,47.51,24900.0,40.8199,40.8543,40.7941,40.8199,24900.0
2012-10-18 12:55:00,47.51,47.51,47.45,47.49,38200.0,40.8199,40.8199,40.7683,40.8027,38200.0
2012-10-18 13:00:00,47.49,47.51,47.48,47.49,16600.0,40.8027,40.8199,40.7941,40.8027,16600.0
2012-10-18 13:05:00,47.48,47.48,47.39,47.39,5900.0,40.7941,40.7941,40.7168,40.7168,5900.0
2012-10-18 13:10:00,47.38,47.38,47.33,47.38,9000.0,40.7082,40.7082,40.6652,40.7082,9000.0
2012-10-18 13:15:00,47.38,47.38,47.33,47.36,14700.0,40.7082,40.7082,40.6652,40.691,14700.0
2012-10-18 13:20:00,47.37,47.4,47.35,47.35,16900.0,40.6996,40.7254,40.6824,40.6824,16900.0
2012-10-18 13:25:00,47.36,47.42,47.35,47.4,12000.0,40.691,40.7426,40.6824,40.7254,12000.0
2012-10-18 13:30:00,47.4,47.4,47.38,47.38,3300.0,40.7254,40.7254,40.7082,40.7082,3300.0
2012-10-18 13:35:00,47.37,47.41,47.35,47.35,26700.0,40.6996,40.734,40.6824,40.6824,26700.0
2012-10-18 13:40:00,47.35,47.37,47.34,47.37,8700.0,40.6824,40.6996,40.6738,40.6996,8700.0
2012-10-18 13:45:00,47.36,47.38,47.32,47.33,12900.0,40.691,40.7082,40.6566,40.6652,12900.0
2012-10-18 13:50:00,47.34,47.34,47.29,47.29,11200.0,40.6738,40.6738,40.6309,40.6309,11200.0
2012-10-18 13:55:00,47.28,47.28,47.26,47.27,8100.0,40.6223,40.6223,40.6051,40.6137,8100.0
2012-10-18 14:00:00,47.26,47.35,47.26,47.35,49500.0,40.6051,40.6824,40.6051,40.6824,49500.0
2012-10-18 14:05:00,47.35,47.37,47.33,47.34,29200.0,40.6824,40.6996,40.6652,40.6738,29200.0
2012-10-18 14:10:00,47.35,47.35,47.31,47.31,9100.0,40.6824,40.6824,40.648,40.648,9100.0
2012-10-18 14:15:00,47.32,47.38,47.31,47.36,13000.0,40.6566,40.7082,40.648,40.691,13000.0
2012-10-18 14:20:00,47.36,47.38,47.34,47.37,14200.0,40.691,40.7082,40.6738,40.6996,14200.0
2012-10-18 14:25:00,47.36,47.37,47.29,47.29,10100.0,40.691,40.6996,40.6309,40.6309,10100.0
2012-10-18 14:30:00,47.3,47.3,47.27,47.29,20900.0,40.6395,40.6395,40.6137,40.6309,20900.0
2012-10-18 14:35:00,47.3,47.3,47.23,47.25,42300.0,40.6395,40.6395,40.5793,40.5965,42300.0
2012-10-18 14:40:00,47.25,47.25,47.21,47.21,33700.0,40.5965,40.5965,40.5621,40.5621,33700.0
2012-10-18 14:45:00,47.21,47.29,47.21,47.25,41200.0,40.5621,40.6309,40.5621,40.5965,41200.0
2012-10-18 14:50:00,47.26,47.3,47.26,47.29,29700.0,40.6051,40.6395,40.6051,40.6309,29700.0
2012-10-18 14:55:00,47.29,47.35,47.29,47.33,20400.0,40.6309,40.6824,40.6309,40.6652,20400.0
2012-10-18 15:00:00,47.34,47.35,47.29,47.32,20600.0,40.6738,40.6824,40.6309,40.6566,20600.0
2012-10-18 15:05:00,47.32,47.38,47.3,47.38,43100.0,40.6566,40.7082,40.6395,40.7082,43100.0
2012-10-18 15:10:00,47.38,47.39,47.36,47.37,29800.0,40.7082,40.7168,40.691,40.6996,29800.0
2012-10-18 15:15:00,47.37,47.38,47.35,47.35,42100.0,40.6996,40.7082,40.6824,40.6824,42100.0
2012-10-18 15:20:00,47.36,47.4,47.35,47.38,27300.0,40.691,40.7254,40.6824,40.7082,27300.0
2012-10-18 15:25:00,47.38,47.4,47.36,47.38,30100.0,40.7082,40.7254,40.691,40.7082,30100.0
2012-10-18 15:30:00,47.39,47.42,47.38,47.4,18400.0,40.7168,40.7426,40.7082,40.7254,18400.0
2012-10-18 15:35:00,47.41,47.41,47.37,47.4,55500.0,40.734,40.734,40.6996,40.7254,55500.0
2012-10-18 15:40:00,47.39,47.43,47.38,47.42,49700.0,40.7168,40.7512,40.7082,40.7426,49700.0
2012-10-18 15:45:00,47.43,47.45,47.41,47.41,75600.0,40.7512,40.7683,40.734,40.734,75600.0
2012-10-18 15:50:00,47.41,47.43,47.4,47.42,86900.0,40.734,40.7512,40.7254,40.7426,86900.0
2012-10-18 15:55:00,47.42,47.44,47.4,47.42,211000.0,40.7426,40.7597,40.7254,40.7426,211000.0
2012-10-19 09:30:00,47.22,47.28,47.15,47.15,33600.0,40.5707,40.6223,40.5106,40.5106,33600.0
2012-10-19 09:35:00,47.14,47.17,47.13,47.15,202700.0,40.502,40.5278,40.4934,40.5106,202700.0
2012-10-19 09:40:00,47.14,47.18,47.06,47.06,42700.0,40.502,40.5364,40.4333,40.4333,42700.0
2012-10-19 09:45:00,47.06,47.1,47.05,47.07,15500.0,40.4333,40.4676,40.4247,40.4418,15500.0
2012-10-19 09:50:00,47.07,47.11,47.06,47.1,51300.0,40.4418,40.4762,40.4333,40.4676,51300.0
2012-10-19 09:55:00,47.12,47.15,47.1,47.14,37700.0,40.4848,40.5106,40.4676,40.502,37700.0
2012-10-19 10:00:00,47.1,47.12,47.06,47.09,167200.0,40.4676,40.4848,40.4333,40.459,167200.0
2012-10-19 10:05:00,47.09,47.12,47.07,47.12,19900.0,40.459,40.4848,40.4418,40.4848,19900.0
2012-10-19 10:10:00,47.11,47.13,47.09,47.11,15100.0,40.4762,40.4934,40.459,40.4762,15100.0
2012-10-19 10:15:00,47.11,47.11,47.06,47.07,19900.0,40.4762,40.4762,40.4333,40.4418,19900.0
2012-10-19 10:20:00,47.06,47.09,47.04,47.08,16500.0,40.4333,40.459,40.4161,40.4504,16500.0
2012-10-19 10:25:00,47.07,47.1,47.07,47.1,16300.0,40.4418,40.4676,40.4418,40.4676,16300.0
2012-10-19 10:30:00,47.08,47.09,47.07,47.08,6400.0,40.4504,40.459,40.4418,40.4504,6400.0
2012-10-19 10:35:00,47.08,47.09,47.06,47.07,36400.0,40.4504,40.459,40.4333,40.4418,36400.0
2012-10-19 10:40:00,47.08,47.08,47.02,47.06,51300.0,40.4504,40.4504,40.3989,40.4333,51300.0
2012-10-19 10:45:00,47.07,47.07,47.0,47.0,37000.0,40.4418,40.4418,40.3817,40.3817,37000.0
2012-10-19 10:50:00,47.0,47.02,46.99,47.02,13400.0,40.3817,40.3989,40.3731,40.3989,13400.0
2012-10-19 10:55:00,47.02,47.04,47.01,47.02,14000.0,40.3989,40.4161,40.3903,40.3989,14000.0
2012-10-19 11:00:00,47.02,47.02,46.95,46.95,12300.0,40.3989,40.3989,40.3387,40.3387,12300.0
2012-10-19 11:05:00,46.95,46.97,46.88,46.88,12100.0,40.3387,40.3559,40.2786,40.2786,12100.0
2012-10-19 11:10:00,46.89,46.9,46.84,46.89,397900.0,40.2872,40.2958,40.2442,40.2872,397900.0
2012-10-19 11:15:00,46.89,46.9,46.84,46.84,832900.0,40.2872,40.2958,40.2442,40.2442,832900.0
2012-10-19 11:20:00,46.84,46.85,46.79,46.8,58700.0,40.2442,40.2528,40.2013,40.2099,58700.0
2012-10-19 11:25:00,46.81,46.84,46.81,46.83,11600.0,40.2185,40.2442,40.2185,40.2356,11600.0
2012-10-19 11:30:00,46.83,46.87,46.83,46.87,13100.0,40.2356,40.27,40.2356,40.27,13100.0
2012-10-19 11:35:00,46.87,46.87,46.83,46.83,584900.0,40.27,40.27,40.2356,40.2356,584900.0
2012-10-19 11:40:00,46.84,46.85,46.83,46.84,23300.0,40.2442,40.2528,40.2356,40.2442,23300.0
2012-10-19 11:45:00,46.83,46.84,46.8,46.8,24800.0,40.2356,40.2442,40.2099,40.2099,24800.0
2012-10-19 11:50:00,46.8,46.81,46.74,46.76,141400.0,40.2099,40.2185,40.1583,40.1755,141400.0
2012-10-19 11:55:00,46.75,46.76,46.72,46.76,100000.0,40.1669,40.1755,40.1411,40.1755,100000.0
2012-10-19 12:00:00,46.75,46.76,46.72,46.74,26600.0,40.1669,40.1755,40.1411,40.1583,26600.0
2012-10-19 12:05:00,46.74,46.74,46.71,46.72,21800.0,40.1583,40.1583,40.1325,40.1411,21800.0
2012-10-19 12:10:00,46.72,46.72,46.67,46.67,60100.0,40.1411,40.1411,40.0982,40.0982,60100.0
2012-10-19 12:15:00,46.66,46.66,46.58,46.6,217200.0,40.0896,40.0896,40.0208,40.038,217200.0
2012-10-19 12:20:00,46.6,46.66,46.6,46.64,33000.0,40.038,40.0896,40.038,40.0724,33000.0
2012-10-19 12:25:00,46.63,46.64,46.58,46.61,35300.0,40.0638,40.0724,40.0208,40.0466,35300.0
2012-10-19 12:30:00,46.61,46.68,46.6,46.68,68800.0,40.0466,40.1068,40.038,40.1068,68800.0
2012-10-19 12:35:00,46.67,46.71,46.67,46.69,15900.0,40.0982,40.1325,40.0982,40.1154,15900.0
2012-10-19 12:40:00,46.7,46.71,46.69,46.71,16900.0,40.1239,40.1325,40.1154,40.1325,16900.0
2012-10-19 12:45:00,46.7,46.7,46.67,46.67,28000.0,40.1239,40.1239,40.0982,40.0982,28000.0
2012-10-19 12:50:00,46.67,46.69,46.66,46.66,26000.0,40.0982,40.1154,40.0896,40.0896,26000.0
2012-10-19 12:55:00,46.67,46.67,46.62,46.63,95800.0,40.0982,40.0982,40.0552,40.0638,95800.0
2012-10-19 13:00:00,46.63,46.63,46.61,46.63,38100.0,40.0638,40.0638,40.0466,40.0638,38100.0
2012-10-19 13:05:00,46.63,46.65,46.62,46.65,15600.0,40.0638,40.081,40.0552,40.081,15600.0
2012-10-19 13:10:00,46.65,46.66,46.64,46.64,35100.0,40.081,40.0896,40.0724,40.0724,35100.0
2012-10-19 13:15:00,46.64,46.68,46.64,46.65,21800.0,40.0724,40.1068,40.0724,40.081,21800.0
2012-10-19 13:20:00,46.64,46.65,46.62,46.62,8000.0,40.0724,40.081,40.0552,40.0552,8000.0
2012-10-19 13:25:00,46.62,46.64,46.61,46.62,14000.0,40.0552,40.0724,40.0466,40.0552,14000.0
2012-10-19 13:30:00,46.61,46.62,46.6,46.61,21100.0,40.0466,40.0552,40.038,40.0466,21100.0
2012-10-19 13:35:00,46.62,46.62,46.56,46.56,20200.0,40.0552,40.0552,40.0037,40.0037,20200.0
2012-10-19 13:40:00,46.56,46.57,46.53,46.57,15000.0,40.0037,40.0123,39.9779,40.0123,15000.0
2012-10-19 13:45:00,46.56,46.56,46.44,46.46,104800.0,40.0037,40.0037,39.9006,39.9177,104800.0
2012-10-19 13:50:00,46.45,46.5,46.44,46.48,9400.0,39.9091,39.9521,39.9006,39.9349,9400.0
2012-10-19 13:55:00,46.48,46.5,46.43,46.5,33900.0,39.9349,39.9521,39.892,39.9521,33900.0
2012-10-19 14:00:00,46.5,46.54,46.49,46.54,19600.0,39.9521,39.9865,39.9435,39.9865,19600.0
2012-10-19 14:05:00,46.53,46.55,46.52,46.54,21700.0,39.9779,39.9951,39.9693,39.9865,21700.0
2012-10-19 14:10:00,46.54,46.54,46.51,46.54,26000.0,39.9865,39.9865,39.9607,39.9865,26000.0
2012-10-19 14:15:00,46.53,46.53,46.5,46.51,41700.0,39.9779,39.9779,39.9521,39.9607,41700.0
2012-10-19 14:20:00,46.52,46.52,46.47,46.49,73600.0,39.9693,39.9693,39.9263,39.9435,73600.0
2012-10-19 14:25:00,46.49,46.49,46.41,46.44,173100.0,39.9435,39.9435,39.8748,39.9006,173100.0
2012-10-19 14:30:00,46.45,46.49,46.45,46.49,44600.0,39.9091,39.9435,39.9091,39.9435,44600.0
2012-10-19 14:35:00,46.49,46.51,46.47,46.48,44200.0,39.9435,39.9607,39.9263,39.9349,44200.0
2012-10-19 14:40:00,46.48,46.48,46.43,46.46,66000.0,39.9349,39.9349,39.892,39.9177,66000.0
2012-10-19 14:45:00,46.47,46.49,46.45,46.49,139900.0,39.9263,39.9435,39.9091,39.9435,139900.0
2012-10-19 14:50:00,46.49,46.49,46.42,46.44,126900.0,39.9435,39.9435,39.8834,39.9006,126900.0
2012-10-19 14:55:00,46.44,46.55,46.43,46.54,43600.0,39.9006,39.9951,39.892,39.9865,43600.0
2012-10-19 15:00:00,46.54,46.54,46.48,46.48,44800.0,39.9865,39.9865,39.9349,39.9349,44800.0
2012-10-19 15:05:00,46.49,46.5,46.46,46.46,22600.0,39.9435,39.9521,39.9177,39.9177,22600.0
2012-10-19 15:10:00,46.46,46.5,46.45,46.49,27400.0,39.9177,39.9521,39.9091,39.9435,27400.0
2012-10-19 15:15:00,46.49,46.55,46.47,46.53,24000.0,39.9435,39.9951,39.9263,39.9779,24000.0
2012-10-19 15:20:00,46.54,46.62,46.54,46.6,106400.0,39.9865,40.0552,39.9865,40.038,106400.0
2012-10-19 15:25:00,46.61,46.66,46.59,46.6,149200.0,40.0466,40.0896,40.0294,40.038,149200.0
2012-10-19 15:30:00,46.6,46.62,46.56,46.6,115900.0,40.038,40.0552,40.0037,40.038,115900.0
2012-10-19 15:35:00,46.6,46.65,46.59,46.63,92300.0,40.038,40.081,40.0294,40.0638,92300.0
2012-10-19 15:40:00,46.62,46.63,46.6,46.62,45700.0,40.0552,40.0638,40.038,40.0552,45700.0
2012-10-19 15:45:00,46.63,46.66,46.62,46.64,89600.0,40.0638,40.0896,40.0552,40.0724,89600.0
2012-10-19 15:50:00,46.63,46.68,46.63,46.68,222600.0,40.0638,40.1068,40.0638,40.1068,222600.0
2012-10-19 15:55:00,46.67,46.68,46.58,46.6,587600.0,40.0982,40.1068,40.0208,40.038,587600.0
2012-10-22 09:30:00,46.55,46.55,46.43,46.47,40600.0,39.9951,39.9951,39.892,39.9263,40600.0
2012-10-22 09:35:00,46.48,46.51,46.43,46.43,67900.0,39.9349,39.9607,39.892,39.892,67900.0
2012-10-22 09:40:00,46.43,46.5,46.42,46.49,146100.0,39.892,39.9521,39.8834,39.9435,146100.0
2012-10-22 09:45:00,46.48,46.48,46.41,46.43,52500.0,39.9349,39.9349,39.8748,39.892,52500.0
2012-10-22 09:50:00,46.43,46.46,46.39,46.42,55900.0,39.892,39.9177,39.8576,39.8834,55900.0
2012-10-22 09:55:00,46.42,46.52,46.42,46.51,59900.0,39.8834,39.9693,39.8834,39.9607,59900.0
2012-10-22 10:00:00,46.52,46.59,46.51,46.58,41000.0,39.9693,40.0294,39.9607,40.0208,41000.0
2012-10-22 10:05:00,46.58,46.61,46.56,46.6,66800.0,40.0208,40.0466,40.0037,40.038,66800.0
2012-10-22 10:10:00,46.61,46.63,46.58,46.59,40200.0,40.0466,40.0638,40.0208,40.0294,40200.0
2012-10-22 10:15:00,46.58,46.58,46.52,46.54,47700.0,40.0208,40.0208,39.9693,39.9865,47700.0
2012-10-22 10:20:00,46.54,46.59,46.52,46.57,26100.0,39.9865,40.0294,39.9693,40.0123,26100.0
2012-10-22 10:25:00,46.56,46.56,46.53,46.56,26000.0,40.0037,40.0037,39.9779,40.0037,26000.0
2012-10-22 10:30:00,46.56,46.56,46.51,46.53,46600.0,40.0037,40.0037,39.9607,39.9779,46600.0
2012-10-22 10:35:00,46.53,46.56,46.48,46.48,31900.0,39.9779,40.0037,39.9349,39.9349,31900.0
2012-10-22 10:40:00,46.47,46.48,46.45,46.47,51600.0,39.9263,39.9349,39.9091,39.9263,51600.0
2012-10-22 10:45:00,46.46,46.47,46.44,46.46,26600.0,39.9177,39.9263,39.9006,39.9177,26600.0
2012-10-22 10:50:00,46.46,46.5,46.46,46.48,37600.0,39.9177,39.9521,39.9177,39.9349,37600.0
2012-10-22 10:55:00,46.48,46.49,46.44,46.46,28500.0,39.9349,39.9435,39.9006,39.9177,28500.0
2012-10-22 11:00:00,46.45,46.5,46.44,46.5,20100.0,39.9091,39.9521,39.9006,39.9521,20100.0
2012-10-22 11:05:00,46.5,46.5,46.47,46.48,24900.0,39.9521,39.9521,39.9263,39.9349,24900.0
2012-10-22 11:10:00,46.48,46.48,46.44,46.44,29700.0,39.9349,39.9349,39.9006,39.9006,29700.0
2012-10-22 11:15:00,46.44,46.44,46.37,46.38,28000.0,39.9006,39.9006,39.8404,39.849,28000.0
2012-10-22 11:20:00,46.37,46.39,46.33,46.37,60000.0,39.8404,39.8576,39.806,39.8404,60000.0
2012-10-22 11:25:00,46.37,46.38,46.34,46.38,22400.0,39.8404,39.849,39.8146,39.849,22400.0
2012-10-22 11:30:00,46.38,46.38,46.34,46.36,19200.0,39.849,39.849,39.8146,39.8318,19200.0
2012-10-22 11:35:00,46.36,46.4,46.35,46.39,30700.0,39.8318,39.8662,39.8232,39.8576,30700.0
2012-10-22 11:40:00,46.39,46.48,46.39,46.48,48300.0,39.8576,39.9349,39.8576,39.9349,48300.0
2012-10-22 11:45:00,46.48,46.5,46.46,46.49,42200.0,39.9349,39.9521,39.9177,39.9435,42200.0
2012-10-22 11:50:00,46.49,46.52,46.49,46.51,31600.0,39.9435,39.9693,39.9435,39.9607,31600.0
2012-10-22 11:55:00,46.51,46.51,46.49,46.49,15500.0,39.9607,39.9607,39.9435,39.9435,15500.0
2012-10-22 12:00:00,46.49,46.49,46.45,46.46,51300.0,39.9435,39.9435,39.9091,39.9177,51300.0
2012-10-22 12:05:00,46.47,46.51,46.43,46.49,39200.0,39.9263,39.9607,39.892,39.9435,39200.0
2012-10-22 12:10:00,46.49,46.49,46.42,46.45,11400.0,39.9435,39.9435,39.8834,39.9091,11400.0
2012-10-22 12:15:00,46.45,46.47,46.42,46.44,15000.0,39.9091,39.9263,39.8834,39.9006,15000.0
2012-10-22 12:20:00,46.43,46.45,46.42,46.45,17700.0,39.892,39.9091,39.8834,39.9091,17700.0
2012-10-22 12:25:00,46.45,46.46,46.4,46.43,20600.0,39.9091,39.9177,39.8662,39.892,20600.0
2012-10-22 12:30:00,46.44,46.44,46.4,46.4,16300.0,39.9006,39.9006,39.8662,39.8662,16300.0
2012-10-22 12:35:00,46.4,46.4,46.36,46.38,9400.0,39.8662,39.8662,39.8318,39.849,9400.0
2012-10-22 12:40:00,46.39,46.41,46.38,46.4,7200.0,39.8576,39.8748,39.849,39.8662,7200.0
2012-10-22 12:45:00,46.39,46.43,46.39,46.4,7600.0,39.8576,39.892,39.8576,39.8662,7600.0
2012-10-22 12:50:00,46.41,46.41,46.36,46.38,14800.0,39.8748,39.8748,39.8318,39.849,14800.0
2012-10-22 12:55:00,46.38,46.4,46.36,46.36,13200.0,39.849,39.8662,39.8318,39.8318,13200.0
2012-10-22 13:00:00,46.36,46.39,46.36,46.38,16600.0,39.8318,39.8576,39.8318,39.849,16600.0
2012-10-22 13:05:00,46.38,46.38,46.33,46.34,34400.0,39.849,39.849,39.806,39.8146,34400.0
2012-10-22 13:10:00,46.34,46.34,46.27,46.33,21900.0,39.8146,39.8146,39.7545,39.806,21900.0
2012-10-22 13:15:00,46.32,46.33,46.3,46.3,26800.0,39.7975,39.806,39.7803,39.7803,26800.0
2012-10-22 13:20:00,46.31,46.31,46.24,46.28,56300.0,39.7889,39.7889,39.7287,39.7631,56300.0
2012-10-22 13:25:00,46.29,46.3,46.2,46.22,44000.0,39.7717,39.7803,39.6944,39.7115,44000.0
2012-10-22 13:30:00,46.21,46.26,46.2,46.25,17900.0,39.7029,39.7459,39.6944,39.7373,17900.0
2012-10-22 13:35:00,46.24,46.24,46.2,46.21,22000.0,39.7287,39.7287,39.6944,39.7029,22000.0
2012-10-22 13:40:00,46.2,46.2,46.12,46.14,20100.0,39.6944,39.6944,39.6256,39.6428,20100.0
2012-10-22 13:45:00,46.15,46.18,46.11,46.17,35800.0,39.6514,39.6772,39.617,39.6686,35800.0
2012-10-22 13:50:00,46.16,46.2,46.15,46.18,21100.0,39.66,39.6944,39.6514,39.6772,21100.0
2012-10-22 13:55:00,46.18,46.18,46.15,46.15,7900.0,39.6772,39.6772,39.6514,39.6514,7900.0
2012-10-22 14:00:00,46.15,46.18,46.14,46.16,75600.0,39.6514,39.6772,39.6428,39.66,75600.0
2012-10-22 14:05:00,46.16,46.18,46.15,46.18,22000.0,39.66,39.6772,39.6514,39.6772,22000.0
2012-10-22 14:10:00,46.17,46.17,46.14,46.17,92800.0,39.6686,39.6686,39.6428,39.6686,92800.0
2012-10-22 14:15:00,46.17,46.24,46.17,46.23,30100.0,39.6686,39.7287,39.6686,39.7201,30100.0
2012-10-22 14:20:00,46.22,46.25,46.21,46.21,31900.0,39.7115,39.7373,39.7029,39.7029,31900.0
2012-10-22 14:25:00,46.21,46.22,46.17,46.19,19100.0,39.7029,39.7115,39.6686,39.6858,19100.0
2012-10-22 14:30:00,46.19,46.24,46.18,46.21,22000.0,39.6858,39.7287,39.6772,39.7029,22000.0
2012-10-22 14:35:00,46.22,46.22,46.17,46.19,25100.0,39.7115,39.7115,39.6686,39.6858,25100.0
2012-10-22 14:40:00,46.18,46.22,46.18,46.2,18200.0,39.6772,39.7115,39.6772,39.6944,18200.0
2012-10-22 14:45:00,46.2,46.21,46.16,46.18,31600.0,39.6944,39.7029,39.66,39.6772,31600.0
2012-10-22 14:50:00,46.19,46.2,46.16,46.18,29100.0,39.6858,39.6944,39.66,39.6772,29100.0
2012-10-22 14:55:00,46.18,46.18,46.15,46.17,9600.0,39.6772,39.6772,39.6514,39.6686,9600.0
2012-10-22 15:00:00,46.18,46.18,46.13,46.13,42400.0,39.6772,39.6772,39.6342,39.6342,42400.0
2012-10-22 15:05:00,46.13,46.15,46.12,46.15,21500.0,39.6342,39.6514,39.6256,39.6514,21500.0
2012-10-22 15:10:00,46.15,46.25,46.15,46.22,37200.0,39.6514,39.7373,39.6514,39.7115,37200.0
2012-10-22 15:15:00,46.23,46.25,46.2,46.22,57700.0,39.7201,39.7373,39.6944,39.7115,57700.0
2012-10-22 15:20:00,46.22,46.23,46.18,46.21,27500.0,39.7115,39.7201,39.6772,39.7029,27500.0
2012-10-22 15:25:00,46.22,46.25,46.2,46.23,25500.0,39.7115,39.7373,39.6944,39.7201,25500.0
2012-10-22 15:30:00,46.23,46.24,46.2,46.21,37000.0,39.7201,39.7287,39.6944,39.7029,37000.0
2012-10-22 15:35:00,46.21,46.27,46.21,46.26,50200.0,39.7029,39.7545,39.7029,39.7459,50200.0
2012-10-22 15:40:00,46.27,46.27,46.22,46.26,53000.0,39.7545,39.7545,39.7115,39.7459,53000.0
2012-10-22 15:45:00,46.26,46.29,46.23,46.28,81800.0,39.7459,39.7717,39.7201,39.7631,81800.0
2012-10-22 15:50:00,46.29,46.37,46.29,46.37,122800.0,39.7717,39.8404,39.7717,39.8404,122800.0
2012-10-22 15:55:00,46.37,46.45,46.37,46.41,256000.0,39.8404,39.9091,39.8404,39.8748,256000.0
2012-10-23 09:30:00,45.95,46.0,45.87,45.91,105100.0,39.4796,39.5225,39.4108,39.4452,105100.0
2012-10-23 09:35:00,45.94,45.94,45.8,45.83,55200.0,39.471,39.471,39.3507,39.3765,55200.0
2012-10-23 09:40:00,45.83,45.87,45.79,45.85,210000.0,39.3765,39.4108,39.3421,39.3936,210000.0
2012-10-23 09:45:00,45.84,45.89,45.81,45.88,108200.0,39.385,39.428,39.3593,39.4194,108200.0
2012-10-23 09:50:00,45.88,45.9,45.85,45.9,49400.0,39.4194,39.4366,39.3936,39.4366,49400.0
2012-10-23 09:55:00,45.9,45.9,45.84,45.86,44300.0,39.4366,39.4366,39.385,39.4022,44300.0
2012-10-23 10:00:00,45.85,45.94,45.85,45.92,74400.0,39.3936,39.471,39.3936,39.4538,74400.0
2012-10-23 10:05:00,45.91,45.95,45.89,45.92,45700.0,39.4452,39.4796,39.428,39.4538,45700.0
2012-10-23 10:10:00,45.91,45.91,45.84,45.87,39200.0,39.4452,39.4452,39.385,39.4108,39200.0
2012-10-23 10:15:00,45.88,45.88,45.78,45.83,283600.0,39.4194,39.4194,39.3335,39.3765,283600.0
2012-10-23 10:20:00,45.83,45.86,45.8,45.8,37700.0,39.3765,39.4022,39.3507,39.3507,37700.0
2012-10-23 10:25:00,45.79,45.82,45.77,45.8,61100.0,39.3421,39.3679,39.3249,39.3507,61100.0
2012-10-23 10:30:00,45.79,45.79,45.69,45.73,71100.0,39.3421,39.3421,39.2562,39.2905,71100.0
2012-10-23 10:35:00,45.73,45.74,45.67,45.69,93400.0,39.2905,39.2991,39.239,39.2562,93400.0
2012-10-23 10:40:00,45.69,45.72,45.68,45.7,51100.0,39.2562,39.2819,39.2476,39.2648,51100.0
2012-10-23 10:45:00,45.7,45.73,45.68,45.72,63300.0,39.2648,39.2905,39.2476,39.2819,63300.0
2012-10-23 10:50:00,45.73,45.74,45.71,45.72,36600.0,39.2905,39.2991,39.2734,39.2819,36600.0
2012-10-23 10:55:00,45.73,45.77,45.72,45.76,41300.0,39.2905,39.3249,39.2819,39.3163,41300.0
2012-10-23 11:00:00,45.77,45.83,45.76,45.79,69900.0,39.3249,39.3765,39.3163,39.3421,69900.0
2012-10-23 11:05:00,45.8,45.82,45.78,45.81,36300.0,39.3507,39.3679,39.3335,39.3593,36300.0
2012-10-23 11:10:00,45.8,45.87,45.79,45.85,43900.0,39.3507,39.4108,39.3421,39.3936,43900.0
2012-10-23 11:15:00,45.84,45.88,45.84,45.87,26500.0,39.385,39.4194,39.385,39.4108,26500.0
2012-10-23 11:20:00,45.88,45.88,45.83,45.84,54600.0,39.4194,39.4194,39.3765,39.385,54600.0
2012-10-23 11:25:00,45.84,45.9,45.83,45.89,48600.0,39.385,39.4366,39.3765,39.428,48600.0
2012-10-23 11:30:00,45.9,45.9,45.83,45.85,327000.0,39.4366,39.4366,39.3765,39.3936,327000.0
2012-10-23 11:35:00,45.84,45.85,45.8,45.84,48700.0,39.385,39.3936,39.3507,39.385,48700.0
2012-10-23 11:40:00,45.85,45.85,45.82,45.83,37600.0,39.3936,39.3936,39.3679,39.3765,37600.0
2012-10-23 11:45:00,45.83,45.9,45.81,45.88,39700.0,39.3765,39.4366,39.3593,39.4194,39700.0
2012-10-23 11:50:00,45.88,45.9,45.88,45.88,14200.0,39.4194,39.4366,39.4194,39.4194,14200.0
2012-10-23 11:55:00,45.88,45.91,45.87,45.89,29900.0,39.4194,39.4452,39.4108,39.428,29900.0
2012-10-23 12:00:00,45.89,45.9,45.86,45.87,28800.0,39.428,39.4366,39.4022,39.4108,28800.0
2012-10-23 12:05:00,45.86,45.89,45.86,45.89,14300.0,39.4022,39.428,39.4022,39.428,14300.0
2012-10-23 12:10:00,45.89,45.95,45.88,45.95,44300.0,39.428,39.4796,39.4194,39.4796,44300.0
2012-10-23 12:15:00,45.95,45.95,45.93,45.94,43400.0,39.4796,39.4796,39.4624,39.471,43400.0
2012-10-23 12:20:00,45.95,45.95,45.92,45.95,92100.0,39.4796,39.4796,39.4538,39.4796,92100.0
2012-10-23 12:25:00,45.94,45.96,45.94,45.95,20700.0,39.471,39.4881,39.471,39.4796,20700.0
2012-10-23 12:30:00,45.95,45.96,45.94,45.95,26800.0,39.4796,39.4881,39.471,39.4796,26800.0
2012-10-23 12:35:00,45.95,46.01,45.95,45.96,76700.0,39.4796,39.5311,39.4796,39.4881,76700.0
2012-10-23 12:40:00,45.97,46.02,45.96,46.01,50600.0,39.4967,39.5397,39.4881,39.5311,50600.0
2012-10-23 12:45:00,46.02,46.03,46.01,46.02,25300.0,39.5397,39.5483,39.5311,39.5397,25300.0
2012-10-23 12:50:00,46.03,46.03,45.98,45.99,30700.0,39.5483,39.5483,39.5053,39.5139,30700.0
2012-10-23 12:55:00,45.99,46.02,45.98,46.01,19300.0,39.5139,39.5397,39.5053,39.5311,19300.0
2012-10-23 13:00:00,46.02,46.05,45.99,46.04,15000.0,39.5397,39.5655,39.5139,39.5569,15000.0
2012-10-23 13:05:00,46.03,46.03,45.99,46.01,19300.0,39.5483,39.5483,39.5139,39.5311,19300.0
2012-10-23 13:10:00,46.02,46.03,45.98,46.0,20600.0,39.5397,39.5483,39.5053,39.5225,20600.0
2012-10-23 13:15:00,46.0,46.06,45.96,45.97,67000.0,39.5225,39.5741,39.4881,39.4967,67000.0
2012-10-23 13:20:00,45.97,45.99,45.96,45.98,60100.0,39.4967,39.5139,39.4881,39.5053,60100.0
2012-10-23 13:25:00,45.98,46.0,45.97,45.99,16000.0,39.5053,39.5225,39.4967,39.5139,16000.0
2012-10-23 13:30:00,45.99,46.05,45.99,46.02,10200.0,39.5139,39.5655,39.5139,39.5397,10200.0
2012-10-23 13:35:00,46.02,46.04,45.99,46.0,16800.0,39.5397,39.5569,39.5139,39.5225,16800.0
2012-10-23 13:40:00,46.0,46.0,45.97,45.99,55200.0,39.5225,39.5225,39.4967,39.5139,55200.0
2012-10-23 13:45:00,45.98,46.0,45.96,45.98,20800.0,39.5053,39.5225,39.4881,39.5053,20800.0
2012-10-23 13:50:00,45.98,46.01,45.97,46.01,13500.0,39.5053,39.5311,39.4967,39.5311,13500.0
2012-10-23 13:55:00,46.02,46.06,45.98,46.06,42500.0,39.5397,39.5741,39.5053,39.5741,42500.0
2012-10-23 14:00:00,46.05,46.12,46.05,46.09,14600.0,39.5655,39.6256,39.5655,39.5998,14600.0
2012-10-23 14:05:00,46.09,46.1,46.06,46.08,27800.0,39.5998,39.6084,39.5741,39.5913,27800.0
2012-10-23 14:10:00,46.09,46.11,45.98,45.98,38000.0,39.5998,39.617,39.5053,39.5053,38000.0
2012-10-23 14:15:00,45.99,46.04,45.99,46.02,18300.0,39.5139,39.5569,39.5139,39.5397,18300.0
2012-10-23 14:20:00,46.02,46.09,46.0,46.09,26200.0,39.5397,39.5998,39.5225,39.5998,26200.0
2012-10-23 14:25:00,46.09,46.1,46.05,46.06,26600.0,39.5998,39.6084,39.5655,39.5741,26600.0
2012-10-23 14:30:00,46.07,46.07,46.04,46.05,13700.0,39.5827,39.5827,39.5569,39.5655,13700.0
2012-10-23 14:35:00,46.05,46.13,46.04,46.11,15300.0,39.5655,39.6342,39.5569,39.617,15300.0
2012-10-23 14:40:00,46.11,46.15,46.1,46.12,12200.0,39.617,39.6514,39.6084,39.6256,12200.0
2012-10-23 14:45:00,46.13,46.2,46.12,46.17,20400.0,39.6342,39.6944,39.6256,39.6686,20400.0
2012-10-23 14:50:00,46.15,46.16,46.11,46.12,21800.0,39.6514,39.66,39.617,39.6256,21800.0
2012-10-23 14:55:00,46.12,46.14,46.12,46.13,9200.0,39.6256,39.6428,39.6256,39.6342,9200.0
2012-10-23 15:00:00,46.13,46.19,46.13,46.16,54600.0,39.6342,39.6858,39.6342,39.66,54600.0
2012-10-23 15:05:00,46.15,46.17,46.13,46.15,31600.0,39.6514,39.6686,39.6342,39.6514,31600.0
2012-10-23 15:10:00,46.16,46.16,46.11,46.12,37900.0,39.66,39.66,39.617,39.6256,37900.0
2012-10-23 15:15:00,46.13,46.18,46.12,46.18,42800.0,39.6342,39.6772,39.6256,39.6772,42800.0
2012-10-23 15:20:00,46.19,46.2,46.15,46.18,48000.0,39.6858,39.6944,39.6514,39.6772,48000.0
2012-10-23 15:25:00,46.19,46.19,46.12,46.12,46400.0,39.6858,39.6858,39.6256,39.6256,46400.0
2012-10-23 15:30:00,46.12,46.15,46.07,46.08,70700.0,39.6256,39.6514,39.5827,39.5913,70700.0
2012-10-23 15:35:00,46.09,46.11,46.04,46.05,109800.0,39.5998,39.617,39.5569,39.5655,109800.0
2012-10-23 15:40:00,46.03,46.06,46.02,46.03,90100.0,39.5483,39.5741,39.5397,39.5483,90100.0
2012-10-23 15:45:00,46.03,46.06,46.01,46.02,94800.0,39.5483,39.5741,39.5311,39.5397,94800.0
2012-10-23 15:50:00,46.02,46.08,46.02,46.06,124500.0,39.5397,39.5913,39.5397,39.5741,124500.0
2012-10-23 15:55:00,46.06,46.1,46.05,46.05,289800.0,39.5741,39.6084,39.5655,39.5655,289800.0
2012-10-24 09:30:00,46.32,46.32,46.14,46.14,79000.0,39.7975,39.7975,39.6428,39.6428,79000.0
2012-10-24 09:35:00,46.15,46.15,46.0,46.03,26600.0,39.6514,39.6514,39.5225,39.5483,26600.0
2012-10-24 09:40:00,46.03,46.05,45.97,46.01,47700.0,39.5483,39.5655,39.4967,39.5311,47700.0
2012-10-24 09:45:00,46.02,46.05,45.97,46.01,37500.0,39.5397,39.5655,39.4967,39.5311,37500.0
2012-10-24 09:50:00,46.01,46.02,45.99,46.01,57000.0,39.5311,39.5397,39.5139,39.5311,57000.0
2012-10-24 09:55:00,46.01,46.06,46.01,46.02,51200.0,39.5311,39.5741,39.5311,39.5397,51200.0
2012-10-24 10:00:00,46.02,46.1,45.97,45.98,80000.0,39.5397,39.6084,39.4967,39.5053,80000.0
2012-10-24 10:05:00,45.98,45.99,45.93,45.94,56500.0,39.5053,39.5139,39.4624,39.471,56500.0
2012-10-24 10:10:00,45.94,46.0,45.94,45.96,34600.0,39.471,39.5225,39.471,39.4881,34600.0
2012-10-24 10:15:00,45.96,46.02,45.96,45.97,19400.0,39.4881,39.5397,39.4881,39.4967,19400.0
2012-10-24 10:20:00,45.97,46.01,45.94,45.94,25200.0,39.4967,39.5311,39.471,39.471,25200.0
2012-10-24 10:25:00,45.95,46.01,45.93,45.94,17100.0,39.4796,39.5311,39.4624,39.471,17100.0
2012-10-24 10:30:00,45.94,46.04,45.91,46.04,36100.0,39.471,39.5569,39.4452,39.5569,36100.0
2012-10-24 10:35:00,46.05,46.06,45.99,46.02,32000.0,39.5655,39.5741,39.5139,39.5397,32000.0
2012-10-24 10:40:00,46.02,46.06,46.01,46.06,10000.0,39.5397,39.5741,39.5311,39.5741,10000.0
2012-10-24 10:45:00,46.06,46.07,46.04,46.05,16200.0,39.5741,39.5827,39.5569,39.5655,16200.0
2012-10-24 10:50:00,46.05,46.07,46.01,46.04,12900.0,39.5655,39.5827,39.5311,39.5569,12900.0
2012-10-24 10:55:00,46.04,46.07,46.03,46.06,10000.0,39.5569,39.5827,39.5483,39.5741,10000.0
2012-10-24 11:00:00,46.06,46.09,46.05,46.09,15400.0,39.5741,39.5998,39.5655,39.5998,15400.0
2012-10-24 11:05:00,46.08,46.09,46.0,46.02,28200.0,39.5913,39.5998,39.5225,39.5397,28200.0
2012-10-24 11:10:00,46.03,46.04,45.98,45.98,30000.0,39.5483,39.5569,39.5053,39.5053,30000.0
2012-10-24 11:15:00,45.98,46.01,45.98,45.98,9800.0,39.5053,39.5311,39.5053,39.5053,9800.0
2012-10-24 11:20:00,45.98,46.0,45.97,45.99,35900.0,39.5053,39.5225,39.4967,39.5139,35900.0
2012-10-24 11:25:00,45.99,46.01,45.98,46.01,6200.0,39.5139,39.5311,39.5053,39.5311,6200.0
2012-10-24 11:30:00,46.01,46.04,46.0,46.02,13900.0,39.5311,39.5569,39.5225,39.5397,13900.0
2012-10-24 11:35:00,46.01,46.02,45.96,45.98,14800.0,39.5311,39.5397,39.4881,39.5053,14800.0
2012-10-24 11:40:00,45.98,46.01,45.97,46.0,67900.0,39.5053,39.5311,39.4967,39.5225,67900.0
2012-10-24 11:45:00,45.99,46.0,45.93,45.93,15000.0,39.5139,39.5225,39.4624,39.4624,15000.0
2012-10-24 11:50:00,45.95,45.99,45.95,45.96,11400.0,39.4796,39.5139,39.4796,39.4881,11400.0
2012-10-24 11:55:00,45.97,45.97,45.94,45.95,11100.0,39.4967,39.4967,39.471,39.4796,11100.0
2012-10-24 12:00:00,45.94,45.98,45.92,45.95,20400.0,39.471,39.5053,39.4538,39.4796,20400.0
2012-10-24 12:05:00,45.95,45.95,45.92,45.93,9300.0,39.4796,39.4796,39.4538,39.4624,9300.0
2012-10-24 12:10:00,45.93,45.98,45.92,45.98,16100.0,39.4624,39.5053,39.4538,39.5053,16100.0
2012-10-24 12:15:00,45.98,45.98,45.95,45.95,7500.0,39.5053,39.5053,39.4796,39.4796,7500.0
2012-10-24 12:20:00,45.96,45.98,45.95,45.96,10900.0,39.4881,39.5053,39.4796,39.4881,10900.0
2012-10-24 12:25:00,45.97,46.0,45.95,45.99,9400.0,39.4967,39.5225,39.4796,39.5139,9400.0
2012-10-24 12:30:00,46.0,46.05,46.0,46.05,4500.0,39.5225,39.5655,39.5225,39.5655,4500.0
2012-10-24 12:35:00,46.05,46.06,46.04,46.04,9900.0,39.5655,39.5741,39.5569,39.5569,9900.0
2012-10-24 12:40:00,46.05,46.09,46.04,46.07,9800.0,39.5655,39.5998,39.5569,39.5827,9800.0
2012-10-24 12:45:00,46.07,46.07,46.02,46.05,19500.0,39.5827,39.5827,39.5397,39.5655,19500.0
2012-10-24 12:50:00,46.06,46.07,46.05,46.06,6400.0,39.5741,39.5827,39.5655,39.5741,6400.0
2012-10-24 12:55:00,46.06,46.08,46.05,46.08,3900.0,39.5741,39.5913,39.5655,39.5913,3900.0
2012-10-24 13:00:00,46.07,46.09,46.07,46.09,7400.0,39.5827,39.5998,39.5827,39.5998,7400.0
2012-10-24 13:05:00,46.08,46.11,46.08,46.08,14200.0,39.5913,39.617,39.5913,39.5913,14200.0
2012-10-24 13:10:00,46.09,46.09,46.03,46.03,12700.0,39.5998,39.5998,39.5483,39.5483,12700.0
2012-10-24 13:15:00,46.04,46.06,46.03,46.05,22200.0,39.5569,39.5741,39.5483,39.5655,22200.0
2012-10-24 13:20:00,46.05,46.07,46.04,46.06,12600.0,39.5655,39.5827,39.5569,39.5741,12600.0
2012-10-24 13:25:00,46.06,46.09,46.06,46.08,28200.0,39.5741,39.5998,39.5741,39.5913,28200.0
2012-10-24 13:30:00,46.08,46.09,46.05,46.05,15800.0,39.5913,39.5998,39.5655,39.5655,15800.0
2012-10-24 13:35:00,46.05,46.08,46.05,46.07,6300.0,39.5655,39.5913,39.5655,39.5827,6300.0
2012-10-24 13:40:00,46.07,46.08,46.05,46.05,10500.0,39.5827,39.5913,39.5655,39.5655,10500.0
2012-10-24 13:45:00,46.05,46.08,46.05,46.07,25100.0,39.5655,39.5913,39.5655,39.5827,25100.0
2012-10-24 13:50:00,46.06,46.08,46.05,46.07,8900.0,39.5741,39.5913,39.5655,39.5827,8900.0
2012-10-24 13:55:00,46.07,46.09,46.06,46.06,15700.0,39.5827,39.5998,39.5741,39.5741,15700.0
2012-10-24 14:00:00,46.06,46.08,46.06,46.07,3600.0,39.5741,39.5913,39.5741,39.5827,3600.0
2012-10-24 14:05:00,46.08,46.08,46.07,46.07,3700.0,39.5913,39.5913,39.5827,39.5827,3700.0
2012-10-24 14:10:00,46.07,46.12,46.06,46.11,66400.0,39.5827,39.6256,39.5741,39.617,66400.0
2012-10-24 14:15:00,46.09,46.09,45.93,46.04,80100.0,39.5998,39.5998,39.4624,39.5569,80100.0
2012-10-24 14:20:00,46.04,46.09,45.99,46.01,69200.0,39.5569,39.5998,39.5139,39.5311,69200.0
2012-10-24 14:25:00,46.02,46.11,46.02,46.1,44600.0,39.5397,39.617,39.5397,39.6084,44600.0
2012-10-24 14:30:00,46.09,46.11,46.03,46.03,52500.0,39.5998,39.617,39.5483,39.5483,52500.0
2012-10-24 14:35:00,46.05,46.09,46.04,46.04,16900.0,39.5655,39.5998,39.5569,39.5569,16900.0
2012-10-24 14:40:00,46.05,46.06,46.0,46.05,22500.0,39.5655,39.5741,39.5225,39.5655,22500.0
2012-10-24 14:45:00,46.05,46.05,45.97,46.0,26100.0,39.5655,39.5655,39.4967,39.5225,26100.0
2012-10-24 14:50:00,46.01,46.05,45.98,45.98,12500.0,39.5311,39.5655,39.5053,39.5053,12500.0
2012-10-24 14:55:00,45.98,46.02,45.97,45.97,17100.0,39.5053,39.5397,39.4967,39.4967,17100.0
2012-10-24 15:00:00,45.96,46.01,45.92,45.93,79200.0,39.4881,39.5311,39.4538,39.4624,79200.0
2012-10-24 15:05:00,45.94,45.95,45.89,45.93,37000.0,39.471,39.4796,39.428,39.4624,37000.0
2012-10-24 15:10:00,45.93,45.96,45.89,45.91,111300.0,39.4624,39.4881,39.428,39.4452,111300.0
2012-10-24 15:15:00,45.9,45.91,45.87,45.89,33600.0,39.4366,39.4452,39.4108,39.428,33600.0
2012-10-24 15:20:00,45.89,45.92,45.85,45.89,48700.0,39.428,39.4538,39.3936,39.428,48700.0
2012-10-24 15:25:00,45.88,45.92,45.86,45.92,48200.0,39.4194,39.4538,39.4022,39.4538,48200.0
2012-10-24 15:30:00,45.92,45.93,45.88,45.88,19700.0,39.4538,39.4624,39.4194,39.4194,19700.0
2012-10-24 15:35:00,45.88,45.91,45.86,45.86,23100.0,39.4194,39.4452,39.4022,39.4022,23100.0
2012-10-24 15:40:00,45.86,45.87,45.83,45.87,63400.0,39.4022,39.4108,39.3765,39.4108,63400.0
2012-10-24 15:45:00,45.86,45.88,45.83,45.87,72500.0,39.4022,39.4194,39.3765,39.4108,72500.0
2012-10-24 15:50:00,45.85,45.87,45.8,45.84,111700.0,39.3936,39.4108,39.3507,39.385,111700.0
2012-10-24 15:55:00,45.83,45.88,45.82,45.87,193200.0,39.3765,39.4194,39.3679,39.4108,193200.0
2012-10-25 09:30:00,46.13,46.31,46.13,46.27,174500.0,39.6342,39.7889,39.6342,39.7545,174500.0
2012-10-25 09:35:00,46.28,46.31,46.23,46.23,66800.0,39.7631,39.7889,39.7201,39.7201,66800.0
2012-10-25 09:40:00,46.24,46.3,46.23,46.26,44700.0,39.7287,39.7803,39.7201,39.7459,44700.0
2012-10-25 09:45:00,46.25,46.25,46.16,46.16,126700.0,39.7373,39.7373,39.66,39.66,126700.0
2012-10-25 09:50:00,46.16,46.16,46.09,46.09,15300.0,39.66,39.66,39.5998,39.5998,15300.0
2012-10-25 09:55:00,46.1,46.14,46.07,46.09,50900.0,39.6084,39.6428,39.5827,39.5998,50900.0
2012-10-25 10:00:00,46.08,46.08,45.94,45.99,35100.0,39.5913,39.5913,39.471,39.5139,35100.0
2012-10-25 10:05:00,45.99,46.05,45.98,46.01,39100.0,39.5139,39.5655,39.5053,39.5311,39100.0
2012-10-25 10:10:00,46.01,46.03,46.0,46.0,50100.0,39.5311,39.5483,39.5225,39.5225,50100.0
2012-10-25 10:15:00,46.01,46.04,46.0,46.02,38000.0,39.5311,39.5569,39.5225,39.5397,38000.0
2012-10-25 10:20:00,46.03,46.05,46.02,46.05,20700.0,39.5483,39.5655,39.5397,39.5655,20700.0
2012-10-25 10:25:00,46.04,46.04,45.93,45.94,21000.0,39.5569,39.5569,39.4624,39.471,21000.0
2012-10-25 10:30:00,45.93,45.94,45.87,45.88,43700.0,39.4624,39.471,39.4108,39.4194,43700.0
2012-10-25 10:35:00,45.88,45.91,45.86,45.86,35800.0,39.4194,39.4452,39.4022,39.4022,35800.0
2012-10-25 10:40:00,45.85,45.86,45.82,45.85,20700.0,39.3936,39.4022,39.3679,39.3936,20700.0
2012-10-25 10:45:00,45.84,45.84,45.73,45.74,99000.0,39.385,39.385,39.2905,39.2991,99000.0
2012-10-25 10:50:00,45.73,45.74,45.69,45.72,69300.0,39.2905,39.2991,39.2562,39.2819,69300.0
2012-10-25 10:55:00,45.72,45.77,45.72,45.77,51300.0,39.2819,39.3249,39.2819,39.3249,51300.0
2012-10-25 11:00:00,45.76,45.81,45.76,45.8,23200.0,39.3163,39.3593,39.3163,39.3507,23200.0
2012-10-25 11:05:00,45.79,45.83,45.77,45.83,22900.0,39.3421,39.3765,39.3249,39.3765,22900.0
2012-10-25 11:10:00,45.83,45.86,45.83,45.86,29300.0,39.3765,39.4022,39.3765,39.4022,29300.0
2012-10-25 11:15:00,45.86,45.89,45.84,45.89,22700.0,39.4022,39.428,39.385,39.428,22700.0
2012-10-25 11:20:00,45.88,45.88,45.81,45.82,86600.0,39.4194,39.4194,39.3593,39.3679,86600.0
2012-10-25 11:25:00,45.81,45.82,45.72,45.73,23500.0,39.3593,39.3679,39.2819,39.2905,23500.0
2012-10-25 11:30:00,45.73,45.76,45.71,45.73,22100.0,39.2905,39.3163,39.2734,39.2905,22100.0
2012-10-25 11:35:00,45.73,45.74,45.61,45.64,77600.0,39.2905,39.2991,39.1874,39.2132,77600.0
2012-10-25 11:40:00,45.64,45.68,45.62,45.67,28700.0,39.2132,39.2476,39.196,39.239,28700.0
2012-10-25 11:45:00,45.67,45.7,45.62,45.64,16300.0,39.239,39.2648,39.196,39.2132,16300.0
2012-10-25 11:50:00,45.63,45.66,45.57,45.64,178900.0,39.2046,39.2304,39.1531,39.2132,178900.0
2012-10-25 11:55:00,45.64,45.69,45.64,45.68,15200.0,39.2132,39.2562,39.2132,39.2476,15200.0
2012-10-25 12:00:00,45.67,45.69,45.66,45.66,22000.0,39.239,39.2562,39.2304,39.2304,22000.0
2012-10-25 12:05:00,45.67,45.7,45.63,45.7,11200.0,39.239,39.2648,39.2046,39.2648,11200.0
2012-10-25 12:10:00,45.7,45.7,45.67,45.68,13900.0,39.2648,39.2648,39.239,39.2476,13900.0
2012-10-25 12:15:00,45.68,45.68,45.65,45.66,34500.0,39.2476,39.2476,39.2218,39.2304,34500.0
2012-10-25 12:20:00,45.66,45.69,45.66,45.69,23900.0,39.2304,39.2562,39.2304,39.2562,23900.0
2012-10-25 12:25:00,45.68,45.71,45.68,45.69,7700.0,39.2476,39.2734,39.2476,39.2562,7700.0
2012-10-25 12:30:00,45.69,45.7,45.64,45.67,72800.0,39.2562,39.2648,39.2132,39.239,72800.0
2012-10-25 12:35:00,45.67,45.71,45.66,45.71,11600.0,39.239,39.2734,39.2304,39.2734,11600.0
2012-10-25 12:40:00,45.71,45.72,45.66,45.67,35700.0,39.2734,39.2819,39.2304,39.239,35700.0
2012-10-25 12:45:00,45.67,45.74,45.65,45.74,70400.0,39.239,39.2991,39.2218,39.2991,70400.0
2012-10-25 12:50:00,45.75,45.76,45.72,45.73,19400.0,39.3077,39.3163,39.2819,39.2905,19400.0
2012-10-25 12:55:00,45.73,45.83,45.73,45.82,17300.0,39.2905,39.3765,39.2905,39.3679,17300.0
2012-10-25 13:00:00,45.82,45.85,45.81,45.83,4300.0,39.3679,39.3936,39.3593,39.3765,4300.0
2012-10-25 13:05:00,45.82,45.84,45.8,45.8,18300.0,39.3679,39.385,39.3507,39.3507,18300.0
2012-10-25 13:10:00,45.79,45.8,45.77,45.79,17100.0,39.3421,39.3507,39.3249,39.3421,17100.0
2012-10-25 13:15:00,45.79,45.81,45.77,45.78,13900.0,39.3421,39.3593,39.3249,39.3335,13900.0
2012-10-25 13:20:00,45.78,45.82,45.77,45.82,34300.0,39.3335,39.3679,39.3249,39.3679,34300.0
2012-10-25 13:25:00,45.83,45.88,45.82,45.87,22300.0,39.3765,39.4194,39.3679,39.4108,22300.0
2012-10-25 13:30:00,45.87,45.87,45.8,45.8,8500.0,39.4108,39.4108,39.3507,39.3507,8500.0
2012-10-25 13:35:00,45.8,45.85,45.8,45.85,9600.0,39.3507,39.3936,39.3507,39.3936,9600.0
2012-10-25 13:40:00,45.83,45.87,45.83,45.86,10700.0,39.3765,39.4108,39.3765,39.4022,10700.0
2012-10-25 13:45:00,45.86,45.9,45.85,45.85,18100.0,39.4022,39.4366,39.3936,39.3936,18100.0
2012-10-25 13:50:00,45.85,45.85,45.83,45.83,7800.0,39.3936,39.3936,39.3765,39.3765,7800.0
2012-10-25 13:55:00,45.83,45.85,45.82,45.85,4900.0,39.3765,39.3936,39.3679,39.3936,4900.0
2012-10-25 14:00:00,45.85,45.86,45.8,45.81,8400.0,39.3936,39.4022,39.3507,39.3593,8400.0
2012-10-25 14:05:00,45.81,45.82,45.79,45.8,13200.0,39.3593,39.3679,39.3421,39.3507,13200.0
2012-10-25 14:10:00,45.79,45.82,45.78,45.79,4500.0,39.3421,39.3679,39.3335,39.3421,4500.0
2012-10-25 14:15:00,45.8,45.8,45.74,45.78,5100.0,39.3507,39.3507,39.2991,39.3335,5100.0
2012-10-25 14:20:00,45.77,45.8,45.76,45.8,10300.0,39.3249,39.3507,39.3163,39.3507,10300.0
2012-10-25 14:25:00,45.8,45.81,45.77,45.78,5800.0,39.3507,39.3593,39.3249,39.3335,5800.0
2012-10-25 14:30:00,45.78,45.81,45.78,45.79,6700.0,39.3335,39.3593,39.3335,39.3421,6700.0
2012-10-25 14:35:00,45.8,45.8,45.79,45.8,5000.0,39.3507,39.3507,39.3421,39.3507,5000.0
2012-10-25 14:40:00,45.8,45.85,45.8,45.85,14700.0,39.3507,39.3936,39.3507,39.3936,14700.0
2012-10-25 14:45:00,45.84,45.85,45.82,45.83,8000.0,39.385,39.3936,39.3679,39.3765,8000.0
2012-10-25 14:50:00,45.83,45.83,45.78,45.79,35300.0,39.3765,39.3765,39.3335,39.3421,35300.0
2012-10-25 14:55:00,45.8,45.8,45.77,45.77,15100.0,39.3507,39.3507,39.3249,39.3249,15100.0
2012-10-25 15:00:00,45.77,45.8,45.77,45.8,24600.0,39.3249,39.3507,39.3249,39.3507,24600.0
2012-10-25 15:05:00,45.79,45.79,45.72,45.72,33600.0,39.3421,39.3421,39.2819,39.2819,33600.0
2012-10-25 15:10:00,45.73,45.77,45.72,45.76,107800.0,39.2905,39.3249,39.2819,39.3163,107800.0
2012-10-25 15:15:00,45.76,45.78,45.75,45.75,15900.0,39.3163,39.3335,39.3077,39.3077,15900.0
2012-10-25 15:20:00,45.75,45.75,45.71,45.73,38900.0,39.3077,39.3077,39.2734,39.2905,38900.0
2012-10-25 15:25:00,45.73,45.76,45.72,45.73,44300.0,39.2905,39.3163,39.2819,39.2905,44300.0
2012-10-25 15:30:00,45.73,45.75,45.69,45.73,39500.0,39.2905,39.3077,39.2562,39.2905,39500.0
2012-10-25 15:35:00,45.72,45.73,45.7,45.72,18400.0,39.2819,39.2905,39.2648,39.2819,18400.0
2012-10-25 15:40:00,45.72,45.76,45.71,45.76,18700.0,39.2819,39.3163,39.2734,39.3163,18700.0
2012-10-25 15:45:00,45.76,45.77,45.71,45.71,30500.0,39.3163,39.3249,39.2734,39.2734,30500.0
2012-10-25 15:50:00,45.71,45.76,45.71,45.74,69600.0,39.2734,39.3163,39.2734,39.2991,69600.0
2012-10-25 15:55:00,45.73,45.78,45.73,45.77,197000.0,39.2905,39.3335,39.2905,39.3249,197000.0
2012-10-26 09:30:00,45.91,45.94,45.87,45.88,92700.0,39.4452,39.471,39.4108,39.4194,92700.0
2012-10-26 09:35:00,45.88,45.95,45.86,45.95,50100.0,39.4194,39.4796,39.4022,39.4796,50100.0
2012-10-26 09:40:00,45.95,46.02,45.93,45.93,57200.0,39.4796,39.5397,39.4624,39.4624,57200.0
2012-10-26 09:45:00,45.94,46.0,45.94,46.0,13200.0,39.471,39.5225,39.471,39.5225,13200.0
2012-10-26 09:50:00,46.01,46.01,45.91,45.93,24200.0,39.5311,39.5311,39.4452,39.4624,24200.0
2012-10-26 09:55:00,45.92,45.93,45.82,45.82,113100.0,39.4538,39.4624,39.3679,39.3679,113100.0
2012-10-26 10:00:00,45.82,45.84,45.76,45.8,60600.0,39.3679,39.385,39.3163,39.3507,60600.0
2012-10-26 10:05:00,45.8,45.86,45.79,45.81,46600.0,39.3507,39.4022,39.3421,39.3593,46600.0
2012-10-26 10:10:00,45.8,45.87,45.78,45.87,28400.0,39.3507,39.4108,39.3335,39.4108,28400.0
2012-10-26 10:15:00,45.87,45.9,45.83,45.84,23800.0,39.4108,39.4366,39.3765,39.385,23800.0
2012-10-26 10:20:00,45.84,45.87,45.8,45.8,12900.0,39.385,39.4108,39.3507,39.3507,12900.0
2012-10-26 10:25:00,45.82,45.82,45.71,45.71,26300.0,39.3679,39.3679,39.2734,39.2734,26300.0
2012-10-26 10:30:00,45.71,45.73,45.7,45.71,12300.0,39.2734,39.2905,39.2648,39.2734,12300.0
2012-10-26 10:35:00,45.71,45.75,45.7,45.75,36600.0,39.2734,39.3077,39.2648,39.3077,36600.0
2012-10-26 10:40:00,45.75,45.75,45.7,45.74,13100.0,39.3077,39.3077,39.2648,39.2991,13100.0
2012-10-26 10:45:00,45.74,45.74,45.64,45.65,34600.0,39.2991,39.2991,39.2132,39.2218,34600.0
2012-10-26 10:50:00,45.64,45.66,45.53,45.54,43100.0,39.2132,39.2304,39.1187,39.1273,43100.0
2012-10-26 10:55:00,45.54,45.57,45.52,45.52,24600.0,39.1273,39.1531,39.1101,39.1101,24600.0
2012-10-26 11:00:00,45.51,45.51,45.46,45.5,34600.0,39.1015,39.1015,39.0586,39.0929,34600.0
2012-10-26 11:05:00,45.5,45.57,45.5,45.54,13900.0,39.0929,39.1531,39.0929,39.1273,13900.0
2012-10-26 11:10:00,45.54,45.57,45.52,45.54,22400.0,39.1273,39.1531,39.1101,39.1273,22400.0
2012-10-26 11:15:00,45.55,45.59,45.55,45.59,54700.0,39.1359,39.1703,39.1359,39.1703,54700.0
2012-10-26 11:20:00,45.58,45.58,45.53,45.54,9800.0,39.1617,39.1617,39.1187,39.1273,9800.0
2012-10-26 11:25:00,45.56,45.63,45.55,45.63,24200.0,39.1445,39.2046,39.1359,39.2046,24200.0
2012-10-26 11:30:00,45.62,45.68,45.62,45.65,23900.0,39.196,39.2476,39.196,39.2218,23900.0
2012-10-26 11:35:00,45.65,45.66,45.63,45.66,25700.0,39.2218,39.2304,39.2046,39.2304,25700.0
2012-10-26 11:40:00,45.67,45.69,45.62,45.62,22800.0,39.239,39.2562,39.196,39.196,22800.0
2012-10-26 11:45:00,45.62,45.63,45.58,45.58,24800.0,39.196,39.2046,39.1617,39.1617,24800.0
2012-10-26 11:50:00,45.58,45.58,45.55,45.57,18900.0,39.1617,39.1617,39.1359,39.1531,18900.0
2012-10-26 11:55:00,45.58,45.62,45.58,45.58,15500.0,39.1617,39.196,39.1617,39.1617,15500.0
2012-10-26 12:00:00,45.57,45.57,45.47,45.48,94500.0,39.1531,39.1531,39.0671,39.0757,94500.0
2012-10-26 12:05:00,45.48,45.51,45.43,45.5,90800.0,39.0757,39.1015,39.0328,39.0929,90800.0
2012-10-26 12:10:00,45.5,45.54,45.5,45.51,53000.0,39.0929,39.1273,39.0929,39.1015,53000.0
2012-10-26 12:15:00,45.5,45.51,45.48,45.49,45900.0,39.0929,39.1015,39.0757,39.0843,45900.0
2012-10-26 12:20:00,45.49,45.53,45.49,45.51,12200.0,39.0843,39.1187,39.0843,39.1015,12200.0
2012-10-26 12:25:00,45.51,45.56,45.5,45.56,35700.0,39.1015,39.1445,39.0929,39.1445,35700.0
2012-10-26 12:30:00,45.55,45.55,45.48,45.48,14700.0,39.1359,39.1359,39.0757,39.0757,14700.0
2012-10-26 12:35:00,45.49,45.52,45.47,45.48,10900.0,39.0843,39.1101,39.0671,39.0757,10900.0
2012-10-26 12:40:00,45.48,45.54,45.48,45.49,35400.0,39.0757,39.1273,39.0757,39.0843,35400.0
2012-10-26 12:45:00,45.5,45.52,45.48,45.52,40800.0,39.0929,39.1101,39.0757,39.1101,40800.0
2012-10-26 12:50:00,45.52,45.55,45.51,45.54,7700.0,39.1101,39.1359,39.1015,39.1273,7700.0
2012-10-26 12:55:00,45.55,45.62,45.55,45.61,48600.0,39.1359,39.196,39.1359,39.1874,48600.0
2012-10-26 13:00:00,45.61,45.61,45.55,45.56,25100.0,39.1874,39.1874,39.1359,39.1445,25100.0
2012-10-26 13:05:00,45.56,45.59,45.56,45.59,12000.0,39.1445,39.1703,39.1445,39.1703,12000.0
2012-10-26 13:10:00,45.58,45.62,45.57,45.58,8800.0,39.1617,39.196,39.1531,39.1617,8800.0
2012-10-26 13:15:00,45.58,45.6,45.58,45.6,7800.0,39.1617,39.1788,39.1617,39.1788,7800.0
2012-10-26 13:20:00,45.59,45.59,45.55,45.56,15900.0,39.1703,39.1703,39.1359,39.1445,15900.0
2012-10-26 13:25:00,45.56,45.61,45.55,45.61,16600.0,39.1445,39.1874,39.1359,39.1874,16600.0
2012-10-26 13:30:00,45.61,45.71,45.6,45.7,30000.0,39.1874,39.2734,39.1788,39.2648,30000.0
2012-10-26 13:35:00,45.7,45.77,45.7,45.74,36400.0,39.2648,39.3249,39.2648,39.2991,36400.0
2012-10-26 13:40:00,45.75,45.78,45.73,45.78,12000.0,39.3077,39.3335,39.2905,39.3335,12000.0
2012-10-26 13:45:00,45.77,45.8,45.77,45.79,26000.0,39.3249,39.3507,39.3249,39.3421,26000.0
2012-10-26 13:50:00,45.8,45.8,45.75,45.79,5900.0,39.3507,39.3507,39.3077,39.3421,5900.0
2012-10-26 13:55:00,45.79,45.83,45.77,45.78,15200.0,39.3421,39.3765,39.3249,39.3335,15200.0
2012-10-26 14:00:00,45.79,45.79,45.77,45.79,18900.0,39.3421,39.3421,39.3249,39.3421,18900.0
2012-10-26 14:05:00,45.78,45.79,45.76,45.77,25000.0,39.3335,39.3421,39.3163,39.3249,25000.0
2012-10-26 14:10:00,45.78,45.79,45.75,45.76,164500.0,39.3335,39.3421,39.3077,39.3163,164500.0
2012-10-26 14:15:00,45.75,45.8,45.75,45.8,158600.0,39.3077,39.3507,39.3077,39.3507,158600.0
2012-10-26 14:20:00,45.8,45.81,45.78,45.79,14900.0,39.3507,39.3593,39.3335,39.3421,14900.0
2012-10-26 14:25:00,45.8,45.84,45.8,45.83,40100.0,39.3507,39.385,39.3507,39.3765,40100.0
2012-10-26 14:30:00,45.83,45.9,45.83,45.89,112100.0,39.3765,39.4366,39.3765,39.428,112100.0
2012-10-26 14:35:00,45.89,45.9,45.86,45.87,27800.0,39.428,39.4366,39.4022,39.4108,27800.0
2012-10-26 14:40:00,45.86,45.88,45.83,45.85,22100.0,39.4022,39.4194,39.3765,39.3936,22100.0
2012-10-26 14:45:00,45.84,45.84,45.82,45.82,21500.0,39.385,39.385,39.3679,39.3679,21500.0
2012-10-26 14:50:00,45.82,45.88,45.82,45.86,24500.0,39.3679,39.4194,39.3679,39.4022,24500.0
2012-10-26 14:55:00,45.85,45.86,45.83,45.85,9900.0,39.3936,39.4022,39.3765,39.3936,9900.0
2012-10-26 15:00:00,45.85,45.88,45.84,45.87,18200.0,39.3936,39.4194,39.385,39.4108,18200.0
2012-10-26 15:05:00,45.87,45.9,45.86,45.89,48300.0,39.4108,39.4366,39.4022,39.428,48300.0
2012-10-26 15:10:00,45.89,45.96,45.89,45.94,52600.0,39.428,39.4881,39.428,39.471,52600.0
2012-10-26 15:15:00,45.94,45.95,45.9,45.94,86800.0,39.471,39.4796,39.4366,39.471,86800.0
2012-10-26 15:20:00,45.93,45.96,45.91,45.95,39500.0,39.4624,39.4881,39.4452,39.4796,39500.0
2012-10-26 15:25:00,45.96,45.98,45.95,45.98,80500.0,39.4881,39.5053,39.4796,39.5053,80500.0
2012-10-26 15:30:00,45.99,46.02,45.95,45.96,98700.0,39.5139,39.5397,39.4796,39.4881,98700.0
2012-10-26 15:35:00,45.95,45.96,45.9,45.9,43700.0,39.4796,39.4881,39.4366,39.4366,43700.0
2012-10-26 15:40:00,45.91,45.96,45.91,45.95,60500.0,39.4452,39.4881,39.4452,39.4796,60500.0
2012-10-26 15:45:00,45.95,45.95,45.9,45.9,106000.0,39.4796,39.4796,39.4366,39.4366,106000.0
2012-10-26 15:50:00,45.9,45.96,45.89,45.95,108200.0,39.4366,39.4881,39.428,39.4796,108200.0
2012-10-26 15:55:00,45.95,45.95,45.88,45.9,385500.0,39.4796,39.4796,39.4194,39.4366,385500.0
2012-10-31 09:30:00,46.33,46.42,46.19,46.22,128500.0,39.806,39.8834,39.6858,39.7115,128500.0
2012-10-31 09:35:00,46.21,46.22,46.15,46.21,181700.0,39.7029,39.7115,39.6514,39.7029,181700.0
2012-10-31 09:40:00,46.21,46.35,45.84,46.12,233000.0,39.7029,39.8232,39.385,39.6256,233000.0
2012-10-31 09:45:00,46.12,46.23,46.12,46.22,142700.0,39.6256,39.7201,39.6256,39.7115,142700.0
2012-10-31 09:50:00,46.22,46.25,46.17,46.17,112000.0,39.7115,39.7373,39.6686,39.6686,112000.0
2012-10-31 09:55:00,46.17,46.18,46.09,46.09,191100.0,39.6686,39.6772,39.5998,39.5998,191100.0
2012-10-31 10:00:00,46.09,46.11,46.06,46.08,87400.0,39.5998,39.617,39.5741,39.5913,87400.0
2012-10-31 10:05:00,46.09,46.12,46.05,46.05,161800.0,39.5998,39.6256,39.5655,39.5655,161800.0
2012-10-31 10:10:00,46.05,46.07,45.98,45.98,95700.0,39.5655,39.5827,39.5053,39.5053,95700.0
2012-10-31 10:15:00,45.98,46.04,45.97,46.01,73200.0,39.5053,39.5569,39.4967,39.5311,73200.0
2012-10-31 10:20:00,46.01,46.11,46.01,46.1,83600.0,39.5311,39.617,39.5311,39.6084,83600.0
2012-10-31 10:25:00,46.11,46.13,46.1,46.11,56200.0,39.617,39.6342,39.6084,39.617,56200.0
2012-10-31 10:30:00,46.11,46.11,46.04,46.04,97000.0,39.617,39.617,39.5569,39.5569,97000.0
2012-10-31 10:35:00,46.04,46.06,46.01,46.03,61800.0,39.5569,39.5741,39.5311,39.5483,61800.0
2012-10-31 10:40:00,46.02,46.03,45.92,45.92,90500.0,39.5397,39.5483,39.4538,39.4538,90500.0
2012-10-31 10:45:00,45.91,45.95,45.9,45.95,92800.0,39.4452,39.4796,39.4366,39.4796,92800.0
2012-10-31 10:50:00,45.94,45.94,45.9,45.91,63100.0,39.471,39.471,39.4366,39.4452,63100.0
2012-10-31 10:55:00,45.91,45.94,45.88,45.92,71500.0,39.4452,39.471,39.4194,39.4538,71500.0
2012-10-31 11:00:00,45.92,45.92,45.81,45.82,69000.0,39.4538,39.4538,39.3593,39.3679,69000.0
2012-10-31 11:05:00,45.82,45.84,45.79,45.82,120800.0,39.3679,39.385,39.3421,39.3679,120800.0
2012-10-31 11:10:00,45.81,45.87,45.8,45.87,180600.0,39.3593,39.4108,39.3507,39.4108,180600.0
2012-10-31 11:15:00,45.88,45.95,45.88,45.95,266300.0,39.4194,39.4796,39.4194,39.4796,266300.0
2012-10-31 11:20:00,45.94,45.96,45.92,45.93,247900.0,39.471,39.4881,39.4538,39.4624,247900.0
2012-10-31 11:25:00,45.92,45.93,45.86,45.89,93200.0,39.4538,39.4624,39.4022,39.428,93200.0
2012-10-31 11:30:00,45.9,45.95,45.87,45.92,139100.0,39.4366,39.4796,39.4108,39.4538,139100.0
2012-10-31 11:35:00,45.92,45.92,45.84,45.87,122700.0,39.4538,39.4538,39.385,39.4108,122700.0
2012-10-31 11:40:00,45.88,45.96,45.88,45.94,48200.0,39.4194,39.4881,39.4194,39.471,48200.0
2012-10-31 11:45:00,45.95,45.95,45.88,45.88,32300.0,39.4796,39.4796,39.4194,39.4194,32300.0
2012-10-31 11:50:00,45.89,45.96,45.89,45.93,92900.0,39.428,39.4881,39.428,39.4624,92900.0
2012-10-31 11:55:00,45.93,45.93,45.86,45.88,128600.0,39.4624,39.4624,39.4022,39.4194,128600.0
2012-10-31 12:00:00,45.88,45.9,45.86,45.89,79500.0,39.4194,39.4366,39.4022,39.428,79500.0
2012-10-31 12:05:00,45.9,45.9,45.83,45.86,85600.0,39.4366,39.4366,39.3765,39.4022,85600.0
2012-10-31 12:10:00,45.86,45.89,45.86,45.87,37000.0,39.4022,39.428,39.4022,39.4108,37000.0
2012-10-31 12:15:00,45.88,45.88,45.81,45.83,25500.0,39.4194,39.4194,39.3593,39.3765,25500.0
2012-10-31 12:20:00,45.83,45.84,45.79,45.79,149200.0,39.3765,39.385,39.3421,39.3421,149200.0
2012-10-31 12:25:00,45.79,45.83,45.75,45.75,74200.0,39.3421,39.3765,39.3077,39.3077,74200.0
2012-10-31 12:30:00,45.74,45.76,45.73,45.75,74600.0,39.2991,39.3163,39.2905,39.3077,74600.0
2012-10-31 12:35:00,45.75,45.78,45.71,45.77,28600.0,39.3077,39.3335,39.2734,39.3249,28600.0
2012-10-31 12:40:00,45.76,45.77,45.75,45.76,14700.0,39.3163,39.3249,39.3077,39.3163,14700.0
2012-10-31 12:45:00,45.76,45.78,45.75,45.75,19100.0,39.3163,39.3335,39.3077,39.3077,19100.0
2012-10-31 12:50:00,45.75,45.8,45.75,45.77,9800.0,39.3077,39.3507,39.3077,39.3249,9800.0
2012-10-31 12:55:00,45.78,45.83,45.78,45.83,26900.0,39.3335,39.3765,39.3335,39.3765,26900.0
2012-10-31 13:00:00,45.81,45.83,45.78,45.8,30300.0,39.3593,39.3765,39.3335,39.3507,30300.0
2012-10-31 13:05:00,45.8,45.82,45.76,45.79,47500.0,39.3507,39.3679,39.3163,39.3421,47500.0
2012-10-31 13:10:00,45.79,45.81,45.77,45.8,53800.0,39.3421,39.3593,39.3249,39.3507,53800.0
2012-10-31 13:15:00,45.8,45.82,45.8,45.81,23400.0,39.3507,39.3679,39.3507,39.3593,23400.0
2012-10-31 13:20:00,45.82,45.83,45.79,45.83,66800.0,39.3679,39.3765,39.3421,39.3765,66800.0
2012-10-31 13:25:00,45.83,45.85,45.82,45.84,18200.0,39.3765,39.3936,39.3679,39.385,18200.0
2012-10-31 13:30:00,45.84,45.89,45.84,45.88,101200.0,39.385,39.428,39.385,39.4194,101200.0
2012-10-31 13:35:00,45.88,45.89,45.87,45.89,46400.0,39.4194,39.428,39.4108,39.428,46400.0
2012-10-31 13:40:00,45.89,45.9,45.85,45.86,139200.0,39.428,39.4366,39.3936,39.4022,139200.0
2012-10-31 13:45:00,45.86,45.88,45.84,45.85,52300.0,39.4022,39.4194,39.385,39.3936,52300.0
2012-10-31 13:50:00,45.85,45.88,45.85,45.88,50800.0,39.3936,39.4194,39.3936,39.4194,50800.0
2012-10-31 13:55:00,45.88,45.89,45.86,45.88,50500.0,39.4194,39.428,39.4022,39.4194,50500.0
2012-10-31 14:00:00,45.88,45.91,45.87,45.91,47800.0,39.4194,39.4452,39.4108,39.4452,47800.0
2012-10-31 14:05:00,45.91,45.92,45.89,45.91,45200.0,39.4452,39.4538,39.428,39.4452,45200.0
2012-10-31 14:10:00,45.91,45.92,45.89,45.9,45900.0,39.4452,39.4538,39.428,39.4366,45900.0
2012-10-31 14:15:00,45.89,45.96,45.89,45.96,29300.0,39.428,39.4881,39.428,39.4881,29300.0
2012-10-31 14:20:00,45.96,45.96,45.93,45.95,76400.0,39.4881,39.4881,39.4624,39.4796,76400.0
2012-10-31 14:25:00,45.94,45.96,45.93,45.94,59500.0,39.471,39.4881,39.4624,39.471,59500.0
2012-10-31 14:30:00,45.94,45.97,45.94,45.95,78000.0,39.471,39.4967,39.471,39.4796,78000.0
2012-10-31 14:35:00,45.95,45.97,45.93,45.95,64100.0,39.4796,39.4967,39.4624,39.4796,64100.0
2012-10-31 14:40:00,45.95,45.95,45.92,45.94,99900.0,39.4796,39.4796,39.4538,39.471,99900.0
2012-10-31 14:45:00,45.95,45.95,45.94,45.94,31600.0,39.4796,39.4796,39.471,39.471,31600.0
2012-10-31 14:50:00,45.94,45.96,45.91,45.91,95400.0,39.471,39.4881,39.4452,39.4452,95400.0
2012-10-31 14:55:00,45.91,45.93,45.89,45.91,201400.0,39.4452,39.4624,39.428,39.4452,201400.0
2012-10-31 15:00:00,45.91,45.92,45.87,45.9,182600.0,39.4452,39.4538,39.4108,39.4366,182600.0
2012-10-31 15:05:00,45.9,45.97,45.9,45.97,102800.0,39.4366,39.4967,39.4366,39.4967,102800.0
2012-10-31 15:10:00,45.97,46.04,45.95,46.03,426300.0,39.4967,39.5569,39.4796,39.5483,426300.0
2012-10-31 15:15:00,46.04,46.07,46.02,46.02,92900.0,39.5569,39.5827,39.5397,39.5397,92900.0
2012-10-31 15:20:00,46.03,46.05,46.02,46.02,189900.0,39.5483,39.5655,39.5397,39.5397,189900.0
2012-10-31 15:25:00,46.03,46.07,46.03,46.06,93900.0,39.5483,39.5827,39.5483,39.5741,93900.0
2012-10-31 15:30:00,46.05,46.07,46.04,46.07,142800.0,39.5655,39.5827,39.5569,39.5827,142800.0
2012-10-31 15:35:00,46.07,46.11,46.05,46.09,151500.0,39.5827,39.617,39.5655,39.5998,151500.0
2012-10-31 15:40:00,46.09,46.11,46.07,46.08,178400.0,39.5998,39.617,39.5827,39.5913,178400.0
2012-10-31 15:45:00,46.07,46.08,46.05,46.07,153300.0,39.5827,39.5913,39.5655,39.5827,153300.0
2012-10-31 15:50:00,46.07,46.08,46.0,46.05,285900.0,39.5827,39.5913,39.5225,39.5655,285900.0
2012-10-31 15:55:00,46.05,46.09,46.04,46.06,664100.0,39.5655,39.5998,39.5569,39.5741,664100.0
2012-11-01 09:30:00,46.25,46.37,46.17,46.36,72800.0,39.7373,39.8404,39.6686,39.8318,72800.0
2012-11-01 09:35:00,46.36,46.39,46.35,46.37,67900.0,39.8318,39.8576,39.8232,39.8404,67900.0
2012-11-01 09:40:00,46.37,46.4,46.29,46.3,72800.0,39.8404,39.8662,39.7717,39.7803,72800.0
2012-11-01 09:45:00,46.31,46.33,46.3,46.32,50400.0,39.7889,39.806,39.7803,39.7975,50400.0
2012-11-01 09:50:00,46.32,46.41,46.31,46.39,121700.0,39.7975,39.8748,39.7889,39.8576,121700.0
2012-11-01 09:55:00,46.39,46.44,46.39,46.43,98600.0,39.8576,39.9006,39.8576,39.892,98600.0
2012-11-01 10:00:00,46.43,46.5,46.4,46.4,65700.0,39.892,39.9521,39.8662,39.8662,65700.0
2012-11-01 10:05:00,46.4,46.48,46.4,46.46,105100.0,39.8662,39.9349,39.8662,39.9177,105100.0
2012-11-01 10:10:00,46.46,46.48,46.44,46.44,55800.0,39.9177,39.9349,39.9006,39.9006,55800.0
2012-11-01 10:15:00,46.45,46.57,46.45,46.55,254500.0,39.9091,40.0123,39.9091,39.9951,254500.0
2012-11-01 10:20:00,46.55,46.59,46.54,46.57,46700.0,39.9951,40.0294,39.9865,40.0123,46700.0
2012-11-01 10:25:00,46.57,46.58,46.52,46.52,77800.0,40.0123,40.0208,39.9693,39.9693,77800.0
2012-11-01 10:30:00,46.52,46.56,46.52,46.55,42000.0,39.9693,40.0037,39.9693,39.9951,42000.0
2012-11-01 10:35:00,46.55,46.57,46.54,46.57,37500.0,39.9951,40.0123,39.9865,40.0123,37500.0
2012-11-01 10:40:00,46.59,46.65,46.58,46.65,160900.0,40.0294,40.081,40.0208,40.081,160900.0
2012-11-01 10:45:00,46.64,46.69,46.64,46.67,60700.0,40.0724,40.1154,40.0724,40.0982,60700.0
2012-11-01 10:50:00,46.67,46.68,46.62,46.62,53900.0,40.0982,40.1068,40.0552,40.0552,53900.0
2012-11-01 10:55:00,46.62,46.63,46.58,46.59,25700.0,40.0552,40.0638,40.0208,40.0294,25700.0
2012-11-01 11:00:00,46.6,46.61,46.57,46.59,38900.0,40.038,40.0466,40.0123,40.0294,38900.0
2012-11-01 11:05:00,46.6,46.63,46.59,46.61,85000.0,40.038,40.0638,40.0294,40.0466,85000.0
2012-11-01 11:10:00,46.6,46.62,46.57,46.59,83500.0,40.038,40.0552,40.0123,40.0294,83500.0
2012-11-01 11:15:00,46.58,46.59,46.5,46.52,40300.0,40.0208,40.0294,39.9521,39.9693,40300.0
2012-11-01 11:20:00,46.51,46.55,46.51,46.55,49200.0,39.9607,39.9951,39.9607,39.9951,49200.0
2012-11-01 11:25:00,46.55,46.57,46.54,46.57,52000.0,39.9951,40.0123,39.9865,40.0123,52000.0
2012-11-01 11:30:00,46.57,46.58,46.55,46.58,41800.0,40.0123,40.0208,39.9951,40.0208,41800.0
2012-11-01 11:35:00,46.58,46.59,46.56,46.57,19100.0,40.0208,40.0294,40.0037,40.0123,19100.0
2012-11-01 11:40:00,46.56,46.58,46.55,46.58,25500.0,40.0037,40.0208,39.9951,40.0208,25500.0
2012-11-01 11:45:00,46.59,46.62,46.57,46.59,42000.0,40.0294,40.0552,40.0123,40.0294,42000.0
2012-11-01 11:50:00,46.6,46.6,46.55,46.55,28200.0,40.038,40.038,39.9951,39.9951,28200.0
2012-11-01 11:55:00,46.55,46.55,46.54,46.54,10700.0,39.9951,39.9951,39.9865,39.9865,10700.0
2012-11-01 12:00:00,46.54,46.57,46.54,46.54,30200.0,39.9865,40.0123,39.9865,39.9865,30200.0
2012-11-01 12:05:00,46.54,46.56,46.52,46.52,15900.0,39.9865,40.0037,39.9693,39.9693,15900.0
2012-11-01 12:10:00,46.53,46.55,46.52,46.54,14100.0,39.9779,39.9951,39.9693,39.9865,14100.0
2012-11-01 12:15:00,46.55,46.55,46.53,46.53,12000.0,39.9951,39.9951,39.9779,39.9779,12000.0
2012-11-01 12:20:00,46.54,46.55,46.53,46.55,14100.0,39.9865,39.9951,39.9779,39.9951,14100.0
2012-11-01 12:25:00,46.55,46.56,46.53,46.55,31200.0,39.9951,40.0037,39.9779,39.9951,31200.0
2012-11-01 12:30:00,46.56,46.59,46.56,46.57,15400.0,40.0037,40.0294,40.0037,40.0123,15400.0
2012-11-01 12:35:00,46.57,46.57,46.5,46.51,26500.0,40.0123,40.0123,39.9521,39.9607,26500.0
2012-11-01 12:40:00,46.51,46.51,46.47,46.48,26800.0,39.9607,39.9607,39.9263,39.9349,26800.0
2012-11-01 12:45:00,46.48,46.52,46.48,46.51,24100.0,39.9349,39.9693,39.9349,39.9607,24100.0
2012-11-01 12:50:00,46.5,46.51,46.48,46.48,30800.0,39.9521,39.9607,39.9349,39.9349,30800.0
2012-11-01 12:55:00,46.49,46.51,46.48,46.51,26200.0,39.9435,39.9607,39.9349,39.9607,26200.0
2012-11-01 13:00:00,46.51,46.51,46.46,46.46,36000.0,39.9607,39.9607,39.9177,39.9177,36000.0
2012-11-01 13:05:00,46.45,46.48,46.45,46.45,47100.0,39.9091,39.9349,39.9091,39.9091,47100.0
2012-11-01 13:10:00,46.45,46.46,46.44,46.45,20000.0,39.9091,39.9177,39.9006,39.9091,20000.0
2012-11-01 13:15:00,46.45,46.47,46.45,46.47,9300.0,39.9091,39.9263,39.9091,39.9263,9300.0
2012-11-01 13:20:00,46.47,46.48,46.42,46.44,42900.0,39.9263,39.9349,39.8834,39.9006,42900.0
2012-11-01 13:25:00,46.44,46.47,46.44,46.45,16100.0,39.9006,39.9263,39.9006,39.9091,16100.0
2012-11-01 13:30:00,46.45,46.48,46.44,46.48,12100.0,39.9091,39.9349,39.9006,39.9349,12100.0
2012-11-01 13:35:00,46.48,46.52,46.47,46.51,20600.0,39.9349,39.9693,39.9263,39.9607,20600.0
2012-11-01 13:40:00,46.5,46.51,46.46,46.48,12900.0,39.9521,39.9607,39.9177,39.9349,12900.0
2012-11-01 13:45:00,46.49,46.51,46.48,46.5,28800.0,39.9435,39.9607,39.9349,39.9521,28800.0
2012-11-01 13:50:00,46.5,46.53,46.49,46.51,82500.0,39.9521,39.9779,39.9435,39.9607,82500.0
2012-11-01 13:55:00,46.53,46.53,46.49,46.49,101500.0,39.9779,39.9779,39.9435,39.9435,101500.0
2012-11-01 14:00:00,46.5,46.51,46.46,46.47,28100.0,39.9521,39.9607,39.9177,39.9263,28100.0
2012-11-01 14:05:00,46.46,46.48,46.46,46.46,24200.0,39.9177,39.9349,39.9177,39.9177,24200.0
2012-11-01 14:10:00,46.46,46.49,46.45,46.49,34800.0,39.9177,39.9435,39.9091,39.9435,34800.0
2012-11-01 14:15:00,46.49,46.52,46.49,46.51,79700.0,39.9435,39.9693,39.9435,39.9607,79700.0
2012-11-01 14:20:00,46.51,46.55,46.49,46.54,55900.0,39.9607,39.9951,39.9435,39.9865,55900.0
2012-11-01 14:25:00,46.54,46.54,46.5,46.52,60600.0,39.9865,39.9865,39.9521,39.9693,60600.0
2012-11-01 14:30:00,46.52,46.54,46.5,46.52,43300.0,39.9693,39.9865,39.9521,39.9693,43300.0
2012-11-01 14:35:00,46.53,46.55,46.52,46.55,10700.0,39.9779,39.9951,39.9693,39.9951,10700.0
2012-11-01 14:40:00,46.55,46.57,46.55,46.57,16300.0,39.9951,40.0123,39.9951,40.0123,16300.0
2012-11-01 14:45:00,46.55,46.57,46.53,46.57,11600.0,39.9951,40.0123,39.9779,40.0123,11600.0
2012-11-01 14:50:00,46.56,46.64,46.54,46.64,18100.0,40.0037,40.0724,39.9865,40.0724,18100.0
2012-11-01 14:55:00,46.64,46.65,46.63,46.63,11500.0,40.0724,40.081,40.0638,40.0638,11500.0
2012-11-01 15:00:00,46.64,46.64,46.61,46.61,45900.0,40.0724,40.0724,40.0466,40.0466,45900.0
2012-11-01 15:05:00,46.61,46.62,46.6,46.61,51300.0,40.0466,40.0552,40.038,40.0466,51300.0
2012-11-01 15:10:00,46.62,46.63,46.6,46.63,88100.0,40.0552,40.0638,40.038,40.0638,88100.0
2012-11-01 15:15:00,46.63,46.64,46.62,46.63,75100.0,40.0638,40.0724,40.0552,40.0638,75100.0
2012-11-01 15:20:00,46.62,46.63,46.57,46.59,72100.0,40.0552,40.0638,40.0123,40.0294,72100.0
2012-11-01 15:25:00,46.59,46.61,46.58,46.61,65300.0,40.0294,40.0466,40.0208,40.0466,65300.0
2012-11-01 15:30:00,46.61,46.63,46.6,46.63,98100.0,40.0466,40.0638,40.038,40.0638,98100.0
2012-11-01 15:35:00,46.62,46.63,46.54,46.58,127900.0,40.0552,40.0638,39.9865,40.0208,127900.0
2012-11-01 15:40:00,46.58,46.63,46.58,46.63,162600.0,40.0208,40.0638,40.0208,40.0638,162600.0
2012-11-01 15:45:00,46.63,46.65,46.62,46.64,181200.0,40.0638,40.081,40.0552,40.0724,181200.0
2012-11-01 15:50:00,46.64,46.65,46.61,46.62,275600.0,40.0724,40.081,40.0466,40.0552,275600.0
2012-11-01 15:55:00,46.62,46.64,46.61,46.64,539300.0,40.0552,40.0724,40.0466,40.0724,539300.0
2012-11-02 09:30:00,47.09,47.25,47.02,47.22,125100.0,40.459,40.5965,40.3989,40.5707,125100.0
2012-11-02 09:35:00,47.21,47.25,47.19,47.2,110100.0,40.5621,40.5965,40.5449,40.5535,110100.0
2012-11-02 09:40:00,47.19,47.2,47.09,47.09,104500.0,40.5449,40.5535,40.459,40.459,104500.0
2012-11-02 09:45:00,47.09,47.11,47.06,47.08,159300.0,40.459,40.4762,40.4333,40.4504,159300.0
2012-11-02 09:50:00,47.08,47.13,47.04,47.13,121000.0,40.4504,40.4934,40.4161,40.4934,121000.0
2012-11-02 09:55:00,47.14,47.14,47.11,47.12,97500.0,40.502,40.502,40.4762,40.4848,97500.0
2012-11-02 10:00:00,47.12,47.15,47.08,47.09,97800.0,40.4848,40.5106,40.4504,40.459,97800.0
2012-11-02 10:05:00,47.09,47.09,47.02,47.06,67100.0,40.459,40.459,40.3989,40.4333,67100.0
2012-11-02 10:10:00,47.07,47.08,47.01,47.02,57700.0,40.4418,40.4504,40.3903,40.3989,57700.0
2012-11-02 10:15:00,47.03,47.05,46.99,47.04,63500.0,40.4075,40.4247,40.3731,40.4161,63500.0
2012-11-02 10:20:00,47.03,47.04,46.94,46.99,158700.0,40.4075,40.4161,40.3302,40.3731,158700.0
2012-11-02 10:25:00,47.0,47.01,46.98,47.01,56700.0,40.3817,40.3903,40.3645,40.3903,56700.0
2012-11-02 10:30:00,47.0,47.06,46.98,47.05,82200.0,40.3817,40.4333,40.3645,40.4247,82200.0
2012-11-02 10:35:00,47.05,47.06,47.0,47.0,102700.0,40.4247,40.4333,40.3817,40.3817,102700.0
2012-11-02 10:40:00,46.99,47.01,46.96,46.98,52300.0,40.3731,40.3903,40.3473,40.3645,52300.0
2012-11-02 10:45:00,46.99,47.07,46.96,47.06,116500.0,40.3731,40.4418,40.3473,40.4333,116500.0
2012-11-02 10:50:00,47.05,47.05,47.0,47.04,81500.0,40.4247,40.4247,40.3817,40.4161,81500.0
2012-11-02 10:55:00,47.03,47.04,46.98,47.0,85100.0,40.4075,40.4161,40.3645,40.3817,85100.0
2012-11-02 11:00:00,47.0,47.01,46.94,46.97,85100.0,40.3817,40.3903,40.3302,40.3559,85100.0
2012-11-02 11:05:00,46.97,47.03,46.97,47.01,246100.0,40.3559,40.4075,40.3559,40.3903,246100.0
2012-11-02 11:10:00,47.01,47.02,46.99,47.0,42800.0,40.3903,40.3989,40.3731,40.3817,42800.0
2012-11-02 11:15:00,47.0,47.01,46.96,46.98,53700.0,40.3817,40.3903,40.3473,40.3645,53700.0
2012-11-02 11:20:00,46.98,47.03,46.98,47.02,58600.0,40.3645,40.4075,40.3645,40.3989,58600.0
2012-11-02 11:25:00,47.02,47.06,47.01,47.04,145300.0,40.3989,40.4333,40.3903,40.4161,145300.0
2012-11-02 11:30:00,47.04,47.04,46.98,47.01,59300.0,40.4161,40.4161,40.3645,40.3903,59300.0
2012-11-02 11:35:00,47.02,47.06,47.01,47.03,154100.0,40.3989,40.4333,40.3903,40.4075,154100.0
2012-11-02 11:40:00,47.03,47.06,47.02,47.05,45700.0,40.4075,40.4333,40.3989,40.4247,45700.0
2012-11-02 11:45:00,47.04,47.05,46.96,46.96,59200.0,40.4161,40.4247,40.3473,40.3473,59200.0
2012-11-02 11:50:00,46.96,47.02,46.96,47.02,23900.0,40.3473,40.3989,40.3473,40.3989,23900.0
2012-11-02 11:55:00,47.01,47.05,47.01,47.04,23200.0,40.3903,40.4247,40.3903,40.4161,23200.0
2012-11-02 12:00:00,47.04,47.07,47.02,47.04,39700.0,40.4161,40.4418,40.3989,40.4161,39700.0
2012-11-02 12:05:00,47.03,47.05,47.01,47.02,45300.0,40.4075,40.4247,40.3903,40.3989,45300.0
2012-11-02 12:10:00,47.03,47.04,47.0,47.01,29000.0,40.4075,40.4161,40.3817,40.3903,29000.0
2012-11-02 12:15:00,47.02,47.04,47.0,47.04,71600.0,40.3989,40.4161,40.3817,40.4161,71600.0
2012-11-02 12:20:00,47.05,47.07,47.05,47.07,34400.0,40.4247,40.4418,40.4247,40.4418,34400.0
2012-11-02 12:25:00,47.07,47.08,47.03,47.05,65600.0,40.4418,40.4504,40.4075,40.4247,65600.0
2012-11-02 12:30:00,47.05,47.07,47.05,47.06,43800.0,40.4247,40.4418,40.4247,40.4333,43800.0
2012-11-02 12:35:00,47.05,47.07,47.02,47.04,79000.0,40.4247,40.4418,40.3989,40.4161,79000.0
2012-11-02 12:40:00,47.04,47.06,47.03,47.05,25000.0,40.4161,40.4333,40.4075,40.4247,25000.0
2012-11-02 12:45:00,47.05,47.07,47.04,47.06,48300.0,40.4247,40.4418,40.4161,40.4333,48300.0
2012-11-02 12:50:00,47.05,47.06,47.02,47.03,45500.0,40.4247,40.4333,40.3989,40.4075,45500.0
2012-11-02 12:55:00,47.02,47.02,46.99,47.0,39900.0,40.3989,40.3989,40.3731,40.3817,39900.0
2012-11-02 13:00:00,47.0,47.04,47.0,47.02,36200.0,40.3817,40.4161,40.3817,40.3989,36200.0
2012-11-02 13:05:00,47.02,47.03,46.99,47.02,16700.0,40.3989,40.4075,40.3731,40.3989,16700.0
2012-11-02 13:10:00,47.02,47.04,47.01,47.02,10900.0,40.3989,40.4161,40.3903,40.3989,10900.0
2012-11-02 13:15:00,47.03,47.03,47.01,47.01,22200.0,40.4075,40.4075,40.3903,40.3903,22200.0
2012-11-02 13:20:00,47.01,47.01,46.98,46.98,21200.0,40.3903,40.3903,40.3645,40.3645,21200.0
2012-11-02 13:25:00,46.99,47.0,46.97,46.97,88800.0,40.3731,40.3817,40.3559,40.3559,88800.0
2012-11-02 13:30:00,46.97,47.0,46.96,46.99,40300.0,40.3559,40.3817,40.3473,40.3731,40300.0
2012-11-02 13:35:00,46.99,47.02,46.97,46.98,38400.0,40.3731,40.3989,40.3559,40.3645,38400.0
2012-11-02 13:40:00,46.98,47.02,46.98,47.01,14600.0,40.3645,40.3989,40.3645,40.3903,14600.0
2012-11-02 13:45:00,47.01,47.02,47.0,47.01,74700.0,40.3903,40.3989,40.3817,40.3903,74700.0
2012-11-02 13:50:00,47.0,47.0,46.91,46.92,60900.0,40.3817,40.3817,40.3044,40.313,60900.0
2012-11-02 13:55:00,46.93,46.94,46.91,46.92,81800.0,40.3216,40.3302,40.3044,40.313,81800.0
2012-11-02 14:00:00,46.91,46.92,46.85,46.85,65600.0,40.3044,40.313,40.2528,40.2528,65600.0
2012-11-02 14:05:00,46.86,46.89,46.84,46.88,75600.0,40.2614,40.2872,40.2442,40.2786,75600.0
2012-11-02 14:10:00,46.89,46.89,46.86,46.88,29600.0,40.2872,40.2872,40.2614,40.2786,29600.0
2012-11-02 14:15:00,46.88,46.89,46.85,46.87,48300.0,40.2786,40.2872,40.2528,40.27,48300.0
2012-11-02 14:20:00,46.88,46.89,46.86,46.89,30800.0,40.2786,40.2872,40.2614,40.2872,30800.0
2012-11-02 14:25:00,46.89,46.91,46.88,46.9,39600.0,40.2872,40.3044,40.2786,40.2958,39600.0
2012-11-02 14:30:00,46.9,46.9,46.86,46.88,20400.0,40.2958,40.2958,40.2614,40.2786,20400.0
2012-11-02 14:35:00,46.89,46.89,46.76,46.76,126900.0,40.2872,40.2872,40.1755,40.1755,126900.0
2012-11-02 14:40:00,46.76,46.78,46.73,46.78,54800.0,40.1755,40.1927,40.1497,40.1927,54800.0
2012-11-02 14:45:00,46.78,46.78,46.72,46.75,83700.0,40.1927,40.1927,40.1411,40.1669,83700.0
2012-11-02 14:50:00,46.76,46.8,46.76,46.78,39400.0,40.1755,40.2099,40.1755,40.1927,39400.0
2012-11-02 14:55:00,46.77,46.77,46.75,46.77,30300.0,40.1841,40.1841,40.1669,40.1841,30300.0
2012-11-02 15:00:00,46.77,46.8,46.76,46.79,28200.0,40.1841,40.2099,40.1755,40.2013,28200.0
2012-11-02 15:05:00,46.79,46.8,46.74,46.75,44500.0,40.2013,40.2099,40.1583,40.1669,44500.0
2012-11-02 15:10:00,46.74,46.76,46.73,46.73,27800.0,40.1583,40.1755,40.1497,40.1497,27800.0
2012-11-02 15:15:00,46.73,46.75,46.7,46.73,55000.0,40.1497,40.1669,40.1239,40.1497,55000.0
2012-11-02 15:20:00,46.72,46.76,46.69,46.7,63900.0,40.1411,40.1755,40.1154,40.1239,63900.0
2012-11-02 15:25:00,46.69,46.73,46.68,46.72,40600.0,40.1154,40.1497,40.1068,40.1411,40600.0
2012-11-02 15:30:00,46.71,46.72,46.61,46.64,68000.0,40.1325,40.1411,40.0466,40.0724,68000.0
2012-11-02 15:35:00,46.63,46.65,46.6,46.61,87800.0,40.0638,40.081,40.038,40.0466,87800.0
2012-11-02 15:40:00,46.62,46.66,46.61,46.63,69900.0,40.0552,40.0896,40.0466,40.0638,69900.0
2012-11-02 15:45:00,46.62,46.63,46.54,46.59,287600.0,40.0552,40.0638,39.9865,40.0294,287600.0
2012-11-02 15:50:00,46.59,46.62,46.57,46.58,245900.0,40.0294,40.0552,40.0123,40.0208,245900.0
2012-11-02 15:55:00,46.58,46.6,46.54,46.55,333100.0,40.0208,40.038,39.9865,39.9951,333100.0
2012-11-05 09:30:00,46.52,46.56,46.44,46.56,67200.0,39.9693,40.0037,39.9006,40.0037,67200.0
2012-11-05 09:35:00,46.56,46.58,46.5,46.54,118300.0,40.0037,40.0208,39.9521,39.9865,118300.0
2012-11-05 09:40:00,46.55,46.55,46.4,46.41,133700.0,39.9951,39.9951,39.8662,39.8748,133700.0
2012-11-05 09:45:00,46.41,46.43,46.34,46.38,138100.0,39.8748,39.892,39.8146,39.849,138100.0
2012-11-05 09:50:00,46.37,46.42,46.32,46.34,126600.0,39.8404,39.8834,39.7975,39.8146,126600.0
2012-11-05 09:55:00,46.34,46.39,46.34,46.38,146400.0,39.8146,39.8576,39.8146,39.849,146400.0
2012-11-05 10:00:00,46.38,46.45,46.37,46.4,161400.0,39.849,39.9091,39.8404,39.8662,161400.0
2012-11-05 10:05:00,46.39,46.4,46.34,46.35,181600.0,39.8576,39.8662,39.8146,39.8232,181600.0
2012-11-05 10:10:00,46.35,46.39,46.34,46.38,193200.0,39.8232,39.8576,39.8146,39.849,193200.0
2012-11-05 10:15:00,46.38,46.4,46.32,46.4,178100.0,39.849,39.8662,39.7975,39.8662,178100.0
2012-11-05 10:20:00,46.42,46.43,46.38,46.41,112300.0,39.8834,39.892,39.849,39.8748,112300.0
2012-11-05 10:25:00,46.41,46.41,46.36,46.36,145800.0,39.8748,39.8748,39.8318,39.8318,145800.0
2012-11-05 10:30:00,46.37,46.46,46.35,46.46,116000.0,39.8404,39.9177,39.8232,39.9177,116000.0
2012-11-05 10:35:00,46.46,46.5,46.43,46.5,65800.0,39.9177,39.9521,39.892,39.9521,65800.0
2012-11-05 10:40:00,46.5,46.54,46.5,46.54,99200.0,39.9521,39.9865,39.9521,39.9865,99200.0
2012-11-05 10:45:00,46.54,46.56,46.52,46.55,45500.0,39.9865,40.0037,39.9693,39.9951,45500.0
2012-11-05 10:50:00,46.55,46.59,46.52,46.57,150700.0,39.9951,40.0294,39.9693,40.0123,150700.0
2012-11-05 10:55:00,46.57,46.58,46.54,46.56,64300.0,40.0123,40.0208,39.9865,40.0037,64300.0
2012-11-05 11:00:00,46.56,46.58,46.55,46.58,39800.0,40.0037,40.0208,39.9951,40.0208,39800.0
2012-11-05 11:05:00,46.58,46.59,46.55,46.55,39500.0,40.0208,40.0294,39.9951,39.9951,39500.0
2012-11-05 11:10:00,46.56,46.57,46.53,46.53,45500.0,40.0037,40.0123,39.9779,39.9779,45500.0
2012-11-05 11:15:00,46.54,46.56,46.54,46.54,49000.0,39.9865,40.0037,39.9865,39.9865,49000.0
2012-11-05 11:20:00,46.54,46.54,46.5,46.53,67200.0,39.9865,39.9865,39.9521,39.9779,67200.0
2012-11-05 11:25:00,46.52,46.53,46.5,46.51,68000.0,39.9693,39.9779,39.9521,39.9607,68000.0
2012-11-05 11:30:00,46.52,46.52,46.49,46.51,60000.0,39.9693,39.9693,39.9435,39.9607,60000.0
2012-11-05 11:35:00,46.5,46.5,46.48,46.48,37100.0,39.9521,39.9521,39.9349,39.9349,37100.0
2012-11-05 11:40:00,46.5,46.52,46.5,46.51,37700.0,39.9521,39.9693,39.9521,39.9607,37700.0
2012-11-05 11:45:00,46.52,46.52,46.47,46.48,47700.0,39.9693,39.9693,39.9263,39.9349,47700.0
2012-11-05 11:50:00,46.48,46.49,46.47,46.48,14600.0,39.9349,39.9435,39.9263,39.9349,14600.0
2012-11-05 11:55:00,46.49,46.52,46.48,46.5,68800.0,39.9435,39.9693,39.9349,39.9521,68800.0
2012-11-05 12:00:00,46.5,46.5,46.47,46.48,143400.0,39.9521,39.9521,39.9263,39.9349,143400.0
2012-11-05 12:05:00,46.49,46.5,46.48,46.5,23800.0,39.9435,39.9521,39.9349,39.9521,23800.0
2012-11-05 12:10:00,46.5,46.52,46.49,46.51,16700.0,39.9521,39.9693,39.9435,39.9607,16700.0
2012-11-05 12:15:00,46.5,46.52,46.48,46.48,22400.0,39.9521,39.9693,39.9349,39.9349,22400.0
2012-11-05 12:20:00,46.48,46.51,46.46,46.47,53600.0,39.9349,39.9607,39.9177,39.9263,53600.0
2012-11-05 12:25:00,46.47,46.48,46.46,46.47,62700.0,39.9263,39.9349,39.9177,39.9263,62700.0
2012-11-05 12:30:00,46.47,46.47,46.44,46.46,10800.0,39.9263,39.9263,39.9006,39.9177,10800.0
2012-11-05 12:35:00,46.46,46.47,46.46,46.47,7700.0,39.9177,39.9263,39.9177,39.9263,7700.0
2012-11-05 12:40:00,46.47,46.47,46.44,46.45,46400.0,39.9263,39.9263,39.9006,39.9091,46400.0
2012-11-05 12:45:00,46.45,46.45,46.43,46.45,14900.0,39.9091,39.9091,39.892,39.9091,14900.0
2012-11-05 12:50:00,46.44,46.49,46.44,46.45,582300.0,39.9006,39.9435,39.9006,39.9091,582300.0
2012-11-05 12:55:00,46.45,46.48,46.45,46.48,8000.0,39.9091,39.9349,39.9091,39.9349,8000.0
2012-11-05 13:00:00,46.5,46.5,46.48,46.5,7800.0,39.9521,39.9521,39.9349,39.9521,7800.0
2012-11-05 13:05:00,46.5,46.53,46.49,46.53,11100.0,39.9521,39.9779,39.9435,39.9779,11100.0
2012-11-05 13:10:00,46.53,46.56,46.53,46.54,12700.0,39.9779,40.0037,39.9779,39.9865,12700.0
2012-11-05 13:15:00,46.54,46.57,46.54,46.57,23400.0,39.9865,40.0123,39.9865,40.0123,23400.0
2012-11-05 13:20:00,46.58,46.58,46.55,46.58,12500.0,40.0208,40.0208,39.9951,40.0208,12500.0
2012-11-05 13:25:00,46.58,46.61,46.58,46.59,32200.0,40.0208,40.0466,40.0208,40.0294,32200.0
2012-11-05 13:30:00,46.59,46.6,46.58,46.6,17700.0,40.0294,40.038,40.0208,40.038,17700.0
2012-11-05 13:35:00,46.6,46.62,46.6,46.62,17500.0,40.038,40.0552,40.038,40.0552,17500.0
2012-11-05 13:40:00,46.62,46.62,46.59,46.6,11300.0,40.0552,40.0552,40.0294,40.038,11300.0
2012-11-05 13:45:00,46.59,46.61,46.57,46.59,72700.0,40.0294,40.0466,40.0123,40.0294,72700.0
2012-11-05 13:50:00,46.59,46.6,46.59,46.6,77700.0,40.0294,40.038,40.0294,40.038,77700.0
2012-11-05 13:55:00,46.59,46.62,46.59,46.62,82100.0,40.0294,40.0552,40.0294,40.0552,82100.0
2012-11-05 14:00:00,46.62,46.66,46.61,46.66,104600.0,40.0552,40.0896,40.0466,40.0896,104600.0
2012-11-05 14:05:00,46.66,46.66,46.63,46.64,40800.0,40.0896,40.0896,40.0638,40.0724,40800.0
2012-11-05 14:10:00,46.65,46.65,46.62,46.64,13900.0,40.081,40.081,40.0552,40.0724,13900.0
2012-11-05 14:15:00,46.64,46.64,46.62,46.62,8600.0,40.0724,40.0724,40.0552,40.0552,8600.0
2012-11-05 14:20:00,46.63,46.64,46.62,46.64,67200.0,40.0638,40.0724,40.0552,40.0724,67200.0
2012-11-05 14:25:00,46.65,46.66,46.63,46.64,20800.0,40.081,40.0896,40.0638,40.0724,20800.0
2012-11-05 14:30:00,46.64,46.68,46.64,46.67,22700.0,40.0724,40.1068,40.0724,40.0982,22700.0
2012-11-05 14:35:00,46.66,46.67,46.63,46.64,77500.0,40.0896,40.0982,40.0638,40.0724,77500.0
2012-11-05 14:40:00,46.63,46.66,46.63,46.65,22000.0,40.0638,40.0896,40.0638,40.081,22000.0
2012-11-05 14:45:00,46.66,46.67,46.65,46.65,25900.0,40.0896,40.0982,40.081,40.081,25900.0
2012-11-05 14:50:00,46.65,46.68,46.65,46.66,102800.0,40.081,40.1068,40.081,40.0896,102800.0
2012-11-05 14:55:00,46.66,46.66,46.64,46.64,23100.0,40.0896,40.0896,40.0724,40.0724,23100.0
2012-11-05 15:00:00,46.65,46.67,46.65,46.67,33700.0,40.081,40.0982,40.081,40.0982,33700.0
2012-11-05 15:05:00,46.68,46.68,46.64,46.64,13600.0,40.1068,40.1068,40.0724,40.0724,13600.0
2012-11-05 15:10:00,46.65,46.65,46.61,46.62,567000.0,40.081,40.081,40.0466,40.0552,567000.0
2012-11-05 15:15:00,46.62,46.64,46.62,46.63,17700.0,40.0552,40.0724,40.0552,40.0638,17700.0
2012-11-05 15:20:00,46.63,46.66,46.63,46.66,19600.0,40.0638,40.0896,40.0638,40.0896,19600.0
2012-11-05 15:25:00,46.66,46.67,46.65,46.66,26000.0,40.0896,40.0982,40.081,40.0896,26000.0
2012-11-05 15:30:00,46.66,46.68,46.64,46.64,39500.0,40.0896,40.1068,40.0724,40.0724,39500.0
2012-11-05 15:35:00,46.66,46.69,46.64,46.68,46400.0,40.0896,40.1154,40.0724,40.1068,46400.0
2012-11-05 15:40:00,46.68,46.73,46.68,46.72,70800.0,40.1068,40.1497,40.1068,40.1411,70800.0
2012-11-05 15:45:00,46.73,46.76,46.71,46.71,153400.0,40.1497,40.1755,40.1325,40.1325,153400.0
2012-11-05 15:50:00,46.72,46.75,46.71,46.73,118800.0,40.1411,40.1669,40.1325,40.1497,118800.0
2012-11-05 15:55:00,46.72,46.73,46.68,46.7,282700.0,40.1411,40.1497,40.1068,40.1239,282700.0
2012-11-06 09:30:00,46.82,46.82,46.68,46.73,24000.0,40.227,40.227,40.1068,40.1497,24000.0
2012-11-06 09:35:00,46.74,46.8,46.73,46.8,38800.0,40.1583,40.2099,40.1497,40.2099,38800.0
2012-11-06 09:40:00,46.82,46.82,46.73,46.74,32600.0,40.227,40.227,40.1497,40.1583,32600.0
2012-11-06 09:45:00,46.74,46.79,46.73,46.77,70900.0,40.1583,40.2013,40.1497,40.1841,70900.0
2012-11-06 09:50:00,46.77,46.79,46.73,46.76,56600.0,40.1841,40.2013,40.1497,40.1755,56600.0
2012-11-06 09:55:00,46.76,46.82,46.75,46.82,100300.0,40.1755,40.227,40.1669,40.227,100300.0
2012-11-06 10:00:00,46.82,46.83,46.78,46.83,59100.0,40.227,40.2356,40.1927,40.2356,59100.0
2012-11-06 10:05:00,46.83,46.84,46.78,46.8,37900.0,40.2356,40.2442,40.1927,40.2099,37900.0
2012-11-06 10:10:00,46.8,46.81,46.76,46.77,43200.0,40.2099,40.2185,40.1755,40.1841,43200.0
2012-11-06 10:15:00,46.77,46.77,46.74,46.75,29100.0,40.1841,40.1841,40.1583,40.1669,29100.0
2012-11-06 10:20:00,46.75,46.78,46.75,46.77,33000.0,40.1669,40.1927,40.1669,40.1841,33000.0
2012-11-06 10:25:00,46.77,46.77,46.69,46.73,130200.0,40.1841,40.1841,40.1154,40.1497,130200.0
2012-11-06 10:30:00,46.74,46.75,46.68,46.69,87400.0,40.1583,40.1669,40.1068,40.1154,87400.0
2012-11-06 10:35:00,46.7,46.73,46.68,46.73,22400.0,40.1239,40.1497,40.1068,40.1497,22400.0
2012-11-06 10:40:00,46.73,46.75,46.71,46.72,115000.0,40.1497,40.1669,40.1325,40.1411,115000.0
2012-11-06 10:45:00,46.72,46.78,46.71,46.73,143400.0,40.1411,40.1927,40.1325,40.1497,143400.0
2012-11-06 10:50:00,46.73,46.74,46.7,46.7,21500.0,40.1497,40.1583,40.1239,40.1239,21500.0
2012-11-06 10:55:00,46.69,46.73,46.69,46.71,126100.0,40.1154,40.1497,40.1154,40.1325,126100.0
2012-11-06 11:00:00,46.7,46.73,46.7,46.73,51500.0,40.1239,40.1497,40.1239,40.1497,51500.0
2012-11-06 11:05:00,46.72,46.76,46.71,46.76,48900.0,40.1411,40.1755,40.1325,40.1755,48900.0
2012-11-06 11:10:00,46.76,46.77,46.74,46.76,26600.0,40.1755,40.1841,40.1583,40.1755,26600.0
2012-11-06 11:15:00,46.78,46.8,46.77,46.8,43400.0,40.1927,40.2099,40.1841,40.2099,43400.0
2012-11-06 11:20:00,46.79,46.8,46.76,46.77,12700.0,40.2013,40.2099,40.1755,40.1841,12700.0
2012-11-06 11:25:00,46.77,46.77,46.75,46.75,140000.0,40.1841,40.1841,40.1669,40.1669,140000.0
2012-11-06 11:30:00,46.75,46.79,46.74,46.78,39500.0,40.1669,40.2013,40.1583,40.1927,39500.0
2012-11-06 11:35:00,46.78,46.9,46.78,46.85,138400.0,40.1927,40.2958,40.1927,40.2528,138400.0
2012-11-06 11:40:00,46.86,46.91,46.85,46.9,27000.0,40.2614,40.3044,40.2528,40.2958,27000.0
2012-11-06 11:45:00,46.91,46.93,46.89,46.9,21600.0,40.3044,40.3216,40.2872,40.2958,21600.0
2012-11-06 11:50:00,46.91,46.92,46.89,46.91,40700.0,40.3044,40.313,40.2872,40.3044,40700.0
2012-11-06 11:55:00,46.91,46.94,46.9,46.92,62900.0,40.3044,40.3302,40.2958,40.313,62900.0
2012-11-06 12:00:00,46.92,47.02,46.91,47.01,63800.0,40.313,40.3989,40.3044,40.3903,63800.0
2012-11-06 12:05:00,47.01,47.01,46.96,46.97,45000.0,40.3903,40.3903,40.3473,40.3559,45000.0
2012-11-06 12:10:00,46.97,46.99,46.96,46.98,21900.0,40.3559,40.3731,40.3473,40.3645,21900.0
2012-11-06 12:15:00,46.98,46.99,46.96,46.96,27700.0,40.3645,40.3731,40.3473,40.3473,27700.0
2012-11-06 12:20:00,46.97,47.03,46.96,47.03,34000.0,40.3559,40.4075,40.3473,40.4075,34000.0
2012-11-06 12:25:00,47.02,47.04,46.99,47.01,32000.0,40.3989,40.4161,40.3731,40.3903,32000.0
2012-11-06 12:30:00,47.01,47.03,47.0,47.03,26200.0,40.3903,40.4075,40.3817,40.4075,26200.0
2012-11-06 12:35:00,47.02,47.03,47.01,47.01,41600.0,40.3989,40.4075,40.3903,40.3903,41600.0
2012-11-06 12:40:00,47.01,47.01,46.97,46.99,19900.0,40.3903,40.3903,40.3559,40.3731,19900.0
2012-11-06 12:45:00,46.99,46.99,46.92,46.93,33300.0,40.3731,40.3731,40.313,40.3216,33300.0
2012-11-06 12:50:00,46.94,46.97,46.94,46.97,21100.0,40.3302,40.3559,40.3302,40.3559,21100.0
2012-11-06 12:55:00,46.96,46.97,46.96,46.97,36500.0,40.3473,40.3559,40.3473,40.3559,36500.0
2012-11-06 13:00:00,46.97,46.97,46.94,46.95,18600.0,40.3559,40.3559,40.3302,40.3387,18600.0
2012-11-06 13:05:00,46.95,46.98,46.94,46.98,20700.0,40.3387,40.3645,40.3302,40.3645,20700.0
2012-11-06 13:10:00,46.98,46.99,46.94,46.98,60000.0,40.3645,40.3731,40.3302,40.3645,60000.0
2012-11-06 13:15:00,46.99,46.99,46.93,46.96,71500.0,40.3731,40.3731,40.3216,40.3473,71500.0
2012-11-06 13:20:00,46.96,47.01,46.95,46.99,46500.0,40.3473,40.3903,40.3387,40.3731,46500.0
2012-11-06 13:25:00,47.0,47.03,46.99,47.02,67900.0,40.3817,40.4075,40.3731,40.3989,67900.0
2012-11-06 13:30:00,47.02,47.03,46.99,47.0,39300.0,40.3989,40.4075,40.3731,40.3817,39300.0
2012-11-06 13:35:00,47.0,47.05,47.0,47.02,86400.0,40.3817,40.4247,40.3817,40.3989,86400.0
2012-11-06 13:40:00,47.03,47.04,47.02,47.04,25400.0,40.4075,40.4161,40.3989,40.4161,25400.0
2012-11-06 13:45:00,47.04,47.04,47.02,47.04,22500.0,40.4161,40.4161,40.3989,40.4161,22500.0
2012-11-06 13:50:00,47.04,47.05,47.01,47.04,30000.0,40.4161,40.4247,40.3903,40.4161,30000.0
2012-11-06 13:55:00,47.04,47.04,46.98,46.98,21200.0,40.4161,40.4161,40.3645,40.3645,21200.0
2012-11-06 14:00:00,46.99,47.01,46.98,47.0,18600.0,40.3731,40.3903,40.3645,40.3817,18600.0
2012-11-06 14:05:00,47.0,47.0,46.96,46.99,34600.0,40.3817,40.3817,40.3473,40.3731,34600.0
2012-11-06 14:10:00,46.98,47.01,46.95,47.0,58400.0,40.3645,40.3903,40.3387,40.3817,58400.0
2012-11-06 14:15:00,47.01,47.02,46.98,46.98,152900.0,40.3903,40.3989,40.3645,40.3645,152900.0
2012-11-06 14:20:00,46.98,47.0,46.97,47.0,69700.0,40.3645,40.3817,40.3559,40.3817,69700.0
2012-11-06 14:25:00,47.0,47.01,46.98,46.99,25000.0,40.3817,40.3903,40.3645,40.3731,25000.0
2012-11-06 14:30:00,46.98,47.01,46.98,47.01,34900.0,40.3645,40.3903,40.3645,40.3903,34900.0
2012-11-06 14:35:00,47.01,47.04,47.01,47.03,30400.0,40.3903,40.4161,40.3903,40.4075,30400.0
2012-11-06 14:40:00,47.03,47.03,47.01,47.02,15700.0,40.4075,40.4075,40.3903,40.3989,15700.0
2012-11-06 14:45:00,47.02,47.03,46.98,47.0,38400.0,40.3989,40.4075,40.3645,40.3817,38400.0
2012-11-06 14:50:00,46.99,47.01,46.96,46.97,62000.0,40.3731,40.3903,40.3473,40.3559,62000.0
2012-11-06 14:55:00,46.96,46.98,46.94,46.97,31700.0,40.3473,40.3645,40.3302,40.3559,31700.0
2012-11-06 15:00:00,46.97,46.98,46.95,46.97,49400.0,40.3559,40.3645,40.3387,40.3559,49400.0
2012-11-06 15:05:00,46.97,46.97,46.95,46.95,41000.0,40.3559,40.3559,40.3387,40.3387,41000.0
2012-11-06 15:10:00,46.95,46.95,46.93,46.95,37500.0,40.3387,40.3387,40.3216,40.3387,37500.0
2012-11-06 15:15:00,46.95,46.98,46.95,46.96,24800.0,40.3387,40.3645,40.3387,40.3473,24800.0
2012-11-06 15:20:00,46.96,46.97,46.94,46.95,59400.0,40.3473,40.3559,40.3302,40.3387,59400.0
2012-11-06 15:25:00,46.96,46.97,46.91,46.93,76800.0,40.3473,40.3559,40.3044,40.3216,76800.0
2012-11-06 15:30:00,46.93,46.93,46.9,46.92,49700.0,40.3216,40.3216,40.2958,40.313,49700.0
2012-11-06 15:35:00,46.92,46.92,46.89,46.91,60900.0,40.313,40.313,40.2872,40.3044,60900.0
2012-11-06 15:40:00,46.92,46.93,46.89,46.9,148700.0,40.313,40.3216,40.2872,40.2958,148700.0
2012-11-06 15:45:00,46.9,46.98,46.9,46.97,76500.0,40.2958,40.3645,40.2958,40.3559,76500.0
2012-11-06 15:50:00,46.98,46.98,46.91,46.92,279300.0,40.3645,40.3645,40.3044,40.313,279300.0
2012-11-06 15:55:00,46.92,46.96,46.91,46.94,358100.0,40.313,40.3473,40.3044,40.3302,358100.0
2012-11-07 09:30:00,46.6,46.72,46.54,46.63,113500.0,40.038,40.1411,39.9865,40.0638,113500.0
2012-11-07 09:35:00,46.63,46.63,46.52,46.62,153300.0,40.0638,40.0638,39.9693,40.0552,153300.0
2012-11-07 09:40:00,46.61,46.71,46.6,46.69,97300.0,40.0466,40.1325,40.038,40.1154,97300.0
2012-11-07 09:45:00,46.68,46.76,46.65,46.76,49900.0,40.1068,40.1755,40.081,40.1755,49900.0
2012-11-07 09:50:00,46.76,46.76,46.73,46.73,242200.0,40.1755,40.1755,40.1497,40.1497,242200.0
2012-11-07 09:55:00,46.73,46.73,46.66,46.72,166900.0,40.1497,40.1497,40.0896,40.1411,166900.0
2012-11-07 10:00:00,46.71,46.71,46.63,46.69,118200.0,40.1325,40.1325,40.0638,40.1154,118200.0
2012-11-07 10:05:00,46.69,46.7,46.63,46.65,93500.0,40.1154,40.1239,40.0638,40.081,93500.0
2012-11-07 10:10:00,46.65,46.65,46.56,46.6,40200.0,40.081,40.081,40.0037,40.038,40200.0
2012-11-07 10:15:00,46.59,46.59,46.47,46.47,48300.0,40.0294,40.0294,39.9263,39.9263,48300.0
2012-11-07 10:20:00,46.48,46.51,46.42,46.46,119300.0,39.9349,39.9607,39.8834,39.9177,119300.0
2012-11-07 10:25:00,46.45,46.48,46.41,46.48,54800.0,39.9091,39.9349,39.8748,39.9349,54800.0
2012-11-07 10:30:00,46.48,46.53,46.44,46.52,72700.0,39.9349,39.9779,39.9006,39.9693,72700.0
2012-11-07 10:35:00,46.52,46.55,46.49,46.55,44400.0,39.9693,39.9951,39.9435,39.9951,44400.0
2012-11-07 10:40:00,46.55,46.55,46.52,46.53,48200.0,39.9951,39.9951,39.9693,39.9779,48200.0
2012-11-07 10:45:00,46.53,46.53,46.46,46.47,103800.0,39.9779,39.9779,39.9177,39.9263,103800.0
2012-11-07 10:50:00,46.47,46.48,46.41,46.42,80200.0,39.9263,39.9349,39.8748,39.8834,80200.0
2012-11-07 10:55:00,46.42,46.42,46.28,46.29,119500.0,39.8834,39.8834,39.7631,39.7717,119500.0
2012-11-07 11:00:00,46.3,46.38,46.3,46.36,77100.0,39.7803,39.849,39.7803,39.8318,77100.0
2012-11-07 11:05:00,46.36,46.39,46.33,46.34,36600.0,39.8318,39.8576,39.806,39.8146,36600.0
2012-11-07 11:10:00,46.34,46.35,46.32,46.32,23200.0,39.8146,39.8232,39.7975,39.7975,23200.0
2012-11-07 11:15:00,46.32,46.32,46.27,46.27,66800.0,39.7975,39.7975,39.7545,39.7545,66800.0
2012-11-07 11:20:00,46.27,46.31,46.22,46.24,85700.0,39.7545,39.7889,39.7115,39.7287,85700.0
2012-11-07 11:25:00,46.23,46.23,46.14,46.15,65700.0,39.7201,39.7201,39.6428,39.6514,65700.0
2012-11-07 11:30:00,46.16,46.17,46.03,46.09,235500.0,39.66,39.6686,39.5483,39.5998,235500.0
2012-11-07 11:35:00,46.09,46.19,46.08,46.19,68100.0,39.5998,39.6858,39.5913,39.6858,68100.0
2012-11-07 11:40:00,46.19,46.21,46.16,46.2,71500.0,39.6858,39.7029,39.66,39.6944,71500.0
2012-11-07 11:45:00,46.18,46.28,46.15,46.27,183400.0,39.6772,39.7631,39.6514,39.7545,183400.0
2012-11-07 11:50:00,46.26,46.31,46.25,46.31,52200.0,39.7459,39.7889,39.7373,39.7889,52200.0
2012-11-07 11:55:00,46.32,46.36,46.29,46.35,117000.0,39.7975,39.8318,39.7717,39.8232,117000.0
2012-11-07 12:00:00,46.35,46.37,46.32,46.35,26600.0,39.8232,39.8404,39.7975,39.8232,26600.0
2012-11-07 12:05:00,46.35,46.38,46.35,46.37,37000.0,39.8232,39.849,39.8232,39.8404,37000.0
2012-11-07 12:10:00,46.37,46.38,46.33,46.36,99200.0,39.8404,39.849,39.806,39.8318,99200.0
2012-11-07 12:15:00,46.36,46.42,46.36,46.41,74500.0,39.8318,39.8834,39.8318,39.8748,74500.0
2012-11-07 12:20:00,46.41,46.43,46.4,46.4,120600.0,39.8748,39.892,39.8662,39.8662,120600.0
2012-11-07 12:25:00,46.41,46.44,46.39,46.41,238000.0,39.8748,39.9006,39.8576,39.8748,238000.0
2012-11-07 12:30:00,46.4,46.43,46.4,46.41,22800.0,39.8662,39.892,39.8662,39.8748,22800.0
2012-11-07 12:35:00,46.41,46.43,46.41,46.43,23200.0,39.8748,39.892,39.8748,39.892,23200.0
2012-11-07 12:40:00,46.43,46.44,46.37,46.43,40300.0,39.892,39.9006,39.8404,39.892,40300.0
2012-11-07 12:45:00,46.43,46.44,46.4,46.41,24600.0,39.892,39.9006,39.8662,39.8748,24600.0
2012-11-07 12:50:00,46.41,46.43,46.4,46.41,13800.0,39.8748,39.892,39.8662,39.8748,13800.0
2012-11-07 12:55:00,46.4,46.41,46.39,46.41,17700.0,39.8662,39.8748,39.8576,39.8748,17700.0
2012-11-07 13:00:00,46.4,46.43,46.38,46.42,57800.0,39.8662,39.892,39.849,39.8834,57800.0
2012-11-07 13:05:00,46.43,46.53,46.43,46.52,83100.0,39.892,39.9779,39.892,39.9693,83100.0
2012-11-07 13:10:00,46.52,46.54,46.48,46.48,32700.0,39.9693,39.9865,39.9349,39.9349,32700.0
2012-11-07 13:15:00,46.48,46.51,46.44,46.44,64500.0,39.9349,39.9607,39.9006,39.9006,64500.0
2012-11-07 13:20:00,46.44,46.51,46.44,46.5,18800.0,39.9006,39.9607,39.9006,39.9521,18800.0
2012-11-07 13:25:00,46.5,46.51,46.49,46.49,27800.0,39.9521,39.9607,39.9435,39.9435,27800.0
2012-11-07 13:30:00,46.49,46.56,46.48,46.54,82100.0,39.9435,40.0037,39.9349,39.9865,82100.0
2012-11-07 13:35:00,46.54,46.58,46.53,46.55,36700.0,39.9865,40.0208,39.9779,39.9951,36700.0
2012-11-07 13:40:00,46.56,46.59,46.53,46.57,109500.0,40.0037,40.0294,39.9779,40.0123,109500.0
2012-11-07 13:45:00,46.57,46.59,46.53,46.55,36100.0,40.0123,40.0294,39.9779,39.9951,36100.0
2012-11-07 13:50:00,46.55,46.6,46.55,46.59,35800.0,39.9951,40.038,39.9951,40.0294,35800.0
2012-11-07 13:55:00,46.59,46.6,46.54,46.55,36500.0,40.0294,40.038,39.9865,39.9951,36500.0
2012-11-07 14:00:00,46.56,46.63,46.56,46.62,46400.0,40.0037,40.0638,40.0037,40.0552,46400.0
2012-11-07 14:05:00,46.62,46.64,46.6,46.63,55400.0,40.0552,40.0724,40.038,40.0638,55400.0
2012-11-07 14:10:00,46.63,46.64,46.57,46.58,64100.0,40.0638,40.0724,40.0123,40.0208,64100.0
2012-11-07 14:15:00,46.58,46.58,46.55,46.55,32500.0,40.0208,40.0208,39.9951,39.9951,32500.0
2012-11-07 14:20:00,46.55,46.59,46.55,46.58,44400.0,39.9951,40.0294,39.9951,40.0208,44400.0
2012-11-07 14:25:00,46.58,46.6,46.55,46.56,35300.0,40.0208,40.038,39.9951,40.0037,35300.0
2012-11-07 14:30:00,46.57,46.57,46.49,46.49,133600.0,40.0123,40.0123,39.9435,39.9435,133600.0
2012-11-07 14:35:00,46.5,46.5,46.43,46.45,134500.0,39.9521,39.9521,39.892,39.9091,134500.0
2012-11-07 14:40:00,46.45,46.47,46.44,46.47,30700.0,39.9091,39.9263,39.9006,39.9263,30700.0
2012-11-07 14:45:00,46.47,46.5,46.46,46.48,39200.0,39.9263,39.9521,39.9177,39.9349,39200.0
2012-11-07 14:50:00,46.5,46.5,46.45,46.47,39500.0,39.9521,39.9521,39.9091,39.9263,39500.0
2012-11-07 14:55:00,46.47,46.59,46.47,46.58,61400.0,39.9263,40.0294,39.9263,40.0208,61400.0
2012-11-07 15:00:00,46.58,46.58,46.51,46.52,60200.0,40.0208,40.0208,39.9607,39.9693,60200.0
2012-11-07 15:05:00,46.52,46.54,46.49,46.52,44300.0,39.9693,39.9865,39.9435,39.9693,44300.0
2012-11-07 15:10:00,46.52,46.58,46.51,46.54,61900.0,39.9693,40.0208,39.9607,39.9865,61900.0
2012-11-07 15:15:00,46.53,46.56,46.52,46.54,32900.0,39.9779,40.0037,39.9693,39.9865,32900.0
2012-11-07 15:20:00,46.54,46.63,46.54,46.63,62700.0,39.9865,40.0638,39.9865,40.0638,62700.0
2012-11-07 15:25:00,46.62,46.68,46.6,46.66,169700.0,40.0552,40.1068,40.038,40.0896,169700.0
2012-11-07 15:30:00,46.66,46.68,46.62,46.64,126400.0,40.0896,40.1068,40.0552,40.0724,126400.0
2012-11-07 15:35:00,46.66,46.66,46.55,46.56,82700.0,40.0896,40.0896,39.9951,40.0037,82700.0
2012-11-07 15:40:00,46.56,46.6,46.55,46.59,83000.0,40.0037,40.038,39.9951,40.0294,83000.0
2012-11-07 15:45:00,46.59,46.63,46.48,46.5,246800.0,40.0294,40.0638,39.9349,39.9521,246800.0
2012-11-07 15:50:00,46.5,46.57,46.49,46.54,261900.0,39.9521,40.0123,39.9435,39.9865,261900.0
2012-11-07 15:55:00,46.53,46.53,46.38,46.38,641500.0,39.9779,39.9779,39.849,39.849,641500.0
2012-11-08 09:30:00,46.4,46.55,46.2,46.38,66300.0,39.8662,39.9951,39.6944,39.849,66300.0
2012-11-08 09:35:00,46.38,46.42,46.36,46.42,67200.0,39.849,39.8834,39.8318,39.8834,67200.0
2012-11-08 09:40:00,46.43,46.47,46.41,46.44,24400.0,39.892,39.9263,39.8748,39.9006,24400.0
2012-11-08 09:45:00,46.45,46.52,46.45,46.52,32700.0,39.9091,39.9693,39.9091,39.9693,32700.0
2012-11-08 09:50:00,46.51,46.52,46.46,46.48,78900.0,39.9607,39.9693,39.9177,39.9349,78900.0
2012-11-08 09:55:00,46.48,46.49,46.45,46.48,61400.0,39.9349,39.9435,39.9091,39.9349,61400.0
2012-11-08 10:00:00,46.48,46.49,46.44,46.45,60600.0,39.9349,39.9435,39.9006,39.9091,60600.0
2012-11-08 10:05:00,46.45,46.45,46.39,46.4,49200.0,39.9091,39.9091,39.8576,39.8662,49200.0
2012-11-08 10:10:00,46.4,46.46,46.4,46.45,29000.0,39.8662,39.9177,39.8662,39.9091,29000.0
2012-11-08 10:15:00,46.45,46.48,46.44,46.44,45200.0,39.9091,39.9349,39.9006,39.9006,45200.0
2012-11-08 10:20:00,46.44,46.44,46.34,46.34,30900.0,39.9006,39.9006,39.8146,39.8146,30900.0
2012-11-08 10:25:00,46.34,46.36,46.29,46.34,41100.0,39.8146,39.8318,39.7717,39.8146,41100.0
2012-11-08 10:30:00,46.33,46.39,46.3,46.36,23200.0,39.806,39.8576,39.7803,39.8318,23200.0
2012-11-08 10:35:00,46.36,46.37,46.31,46.37,37100.0,39.8318,39.8404,39.7889,39.8404,37100.0
2012-11-08 10:40:00,46.37,46.37,46.23,46.29,77100.0,39.8404,39.8404,39.7201,39.7717,77100.0
2012-11-08 10:45:00,46.29,46.36,46.27,46.29,52700.0,39.7717,39.8318,39.7545,39.7717,52700.0
2012-11-08 10:50:00,46.3,46.34,46.26,46.31,186600.0,39.7803,39.8146,39.7459,39.7889,186600.0
2012-11-08 10:55:00,46.3,46.31,46.21,46.25,96000.0,39.7803,39.7889,39.7029,39.7373,96000.0
2012-11-08 11:00:00,46.25,46.3,46.19,46.21,92200.0,39.7373,39.7803,39.6858,39.7029,92200.0
2012-11-08 11:05:00,46.22,46.28,46.21,46.27,85100.0,39.7115,39.7631,39.7029,39.7545,85100.0
2012-11-08 11:10:00,46.25,46.25,46.18,46.19,75600.0,39.7373,39.7373,39.6772,39.6858,75600.0
2012-11-08 11:15:00,46.2,46.22,46.16,46.18,89500.0,39.6944,39.7115,39.66,39.6772,89500.0
2012-11-08 11:20:00,46.18,46.2,46.14,46.2,148400.0,39.6772,39.6944,39.6428,39.6944,148400.0
2012-11-08 11:25:00,46.21,46.24,46.19,46.24,35400.0,39.7029,39.7287,39.6858,39.7287,35400.0
2012-11-08 11:30:00,46.24,46.25,46.15,46.15,42800.0,39.7287,39.7373,39.6514,39.6514,42800.0
2012-11-08 11:35:00,46.14,46.16,46.1,46.14,79200.0,39.6428,39.66,39.6084,39.6428,79200.0
2012-11-08 11:40:00,46.13,46.15,46.09,46.14,34500.0,39.6342,39.6514,39.5998,39.6428,34500.0
2012-11-08 11:45:00,46.15,46.15,46.13,46.13,21700.0,39.6514,39.6514,39.6342,39.6342,21700.0
2012-11-08 11:50:00,46.12,46.15,46.1,46.15,47300.0,39.6256,39.6514,39.6084,39.6514,47300.0
2012-11-08 11:55:00,46.14,46.15,46.12,46.14,85100.0,39.6428,39.6514,39.6256,39.6428,85100.0
2012-11-08 12:00:00,46.13,46.15,46.1,46.12,52800.0,39.6342,39.6514,39.6084,39.6256,52800.0
2012-11-08 12:05:00,46.12,46.13,46.09,46.1,41700.0,39.6256,39.6342,39.5998,39.6084,41700.0
2012-11-08 12:10:00,46.1,46.1,46.02,46.08,66300.0,39.6084,39.6084,39.5397,39.5913,66300.0
2012-11-08 12:15:00,46.07,46.09,46.03,46.04,19900.0,39.5827,39.5998,39.5483,39.5569,19900.0
2012-11-08 12:20:00,46.03,46.08,46.03,46.05,76800.0,39.5483,39.5913,39.5483,39.5655,76800.0
2012-11-08 12:25:00,46.05,46.07,46.04,46.05,61600.0,39.5655,39.5827,39.5569,39.5655,61600.0
2012-11-08 12:30:00,46.05,46.05,46.0,46.05,70600.0,39.5655,39.5655,39.5225,39.5655,70600.0
2012-11-08 12:35:00,46.04,46.04,45.96,46.0,63100.0,39.5569,39.5569,39.4881,39.5225,63100.0
2012-11-08 12:40:00,46.0,46.02,45.99,46.0,36100.0,39.5225,39.5397,39.5139,39.5225,36100.0
2012-11-08 12:45:00,45.99,45.99,45.92,45.94,42200.0,39.5139,39.5139,39.4538,39.471,42200.0
2012-11-08 12:50:00,45.94,45.97,45.93,45.96,14000.0,39.471,39.4967,39.4624,39.4881,14000.0
2012-11-08 12:55:00,45.95,45.99,45.94,45.99,59600.0,39.4796,39.5139,39.471,39.5139,59600.0
2012-11-08 13:00:00,45.99,46.01,45.97,45.98,17600.0,39.5139,39.5311,39.4967,39.5053,17600.0
2012-11-08 13:05:00,45.97,45.98,45.95,45.95,72800.0,39.4967,39.5053,39.4796,39.4796,72800.0
2012-11-08 13:10:00,45.95,45.96,45.87,45.88,70700.0,39.4796,39.4881,39.4108,39.4194,70700.0
2012-11-08 13:15:00,45.88,45.89,45.86,45.87,52100.0,39.4194,39.428,39.4022,39.4108,52100.0
2012-11-08 13:20:00,45.87,45.89,45.79,45.8,55500.0,39.4108,39.428,39.3421,39.3507,55500.0
2012-11-08 13:25:00,45.8,45.8,45.7,45.77,230300.0,39.3507,39.3507,39.2648,39.3249,230300.0
2012-11-08 13:30:00,45.78,45.8,45.73,45.8,39800.0,39.3335,39.3507,39.2905,39.3507,39800.0
2012-11-08 13:35:00,45.8,45.86,45.8,45.84,42000.0,39.3507,39.4022,39.3507,39.385,42000.0
2012-11-08 13:40:00,45.84,45.85,45.83,45.84,24100.0,39.385,39.3936,39.3765,39.385,24100.0
2012-11-08 13:45:00,45.83,45.88,45.82,45.88,15600.0,39.3765,39.4194,39.3679,39.4194,15600.0
2012-11-08 13:50:00,45.87,45.96,45.87,45.95,71700.0,39.4108,39.4881,39.4108,39.4796,71700.0
2012-11-08 13:55:00,45.95,46.0,45.94,46.0,26500.0,39.4796,39.5225,39.471,39.5225,26500.0
2012-11-08 14:00:00,46.0,46.0,45.95,45.95,12800.0,39.5225,39.5225,39.4796,39.4796,12800.0
2012-11-08 14:05:00,45.96,45.96,45.91,45.93,49200.0,39.4881,39.4881,39.4452,39.4624,49200.0
2012-11-08 14:10:00,45.93,45.95,45.91,45.95,26800.0,39.4624,39.4796,39.4452,39.4796,26800.0
2012-11-08 14:15:00,45.94,45.98,45.91,45.91,66100.0,39.471,39.5053,39.4452,39.4452,66100.0
2012-11-08 14:20:00,45.91,45.91,45.87,45.89,48600.0,39.4452,39.4452,39.4108,39.428,48600.0
2012-11-08 14:25:00,45.88,45.89,45.85,45.88,31500.0,39.4194,39.428,39.3936,39.4194,31500.0
2012-11-08 14:30:00,45.87,45.89,45.84,45.84,78800.0,39.4108,39.428,39.385,39.385,78800.0
2012-11-08 14:35:00,45.83,45.84,45.79,45.79,27000.0,39.3765,39.385,39.3421,39.3421,27000.0
2012-11-08 14:40:00,45.8,45.83,45.79,45.8,50200.0,39.3507,39.3765,39.3421,39.3507,50200.0
2012-11-08 14:45:00,45.8,45.86,45.79,45.86,70200.0,39.3507,39.4022,39.3421,39.4022,70200.0
2012-11-08 14:50:00,45.86,45.88,45.84,45.86,118700.0,39.4022,39.4194,39.385,39.4022,118700.0
2012-11-08 14:55:00,45.87,45.9,45.85,45.85,24200.0,39.4108,39.4366,39.3936,39.3936,24200.0
2012-11-08 15:00:00,45.85,45.87,45.84,45.87,34600.0,39.3936,39.4108,39.385,39.4108,34600.0
2012-11-08 15:05:00,45.87,45.89,45.83,45.84,34500.0,39.4108,39.428,39.3765,39.385,34500.0
2012-11-08 15:10:00,45.83,45.87,45.83,45.84,128900.0,39.3765,39.4108,39.3765,39.385,128900.0
2012-11-08 15:15:00,45.83,45.86,45.82,45.85,91800.0,39.3765,39.4022,39.3679,39.3936,91800.0
2012-11-08 15:20:00,45.85,45.86,45.81,45.82,70500.0,39.3936,39.4022,39.3593,39.3679,70500.0
2012-11-08 15:25:00,45.82,45.84,45.8,45.83,149900.0,39.3679,39.385,39.3507,39.3765,149900.0
2012-11-08 15:30:00,45.82,45.83,45.77,45.83,240500.0,39.3679,39.3765,39.3249,39.3765,240500.0
2012-11-08 15:35:00,45.81,45.84,45.8,45.82,196200.0,39.3593,39.385,39.3507,39.3679,196200.0
2012-11-08 15:40:00,45.81,45.84,45.75,45.78,142800.0,39.3593,39.385,39.3077,39.3335,142800.0
2012-11-08 15:45:00,45.77,45.8,45.73,45.73,148900.0,39.3249,39.3507,39.2905,39.2905,148900.0
2012-11-08 15:50:00,45.73,45.78,45.71,45.77,459800.0,39.2905,39.3335,39.2734,39.3249,459800.0
2012-11-08 15:55:00,45.77,45.78,45.63,45.64,653100.0,39.3249,39.3335,39.2046,39.2132,653100.0
2012-11-09 09:30:00,45.27,45.38,45.19,45.36,155200.0,38.8953,38.9898,38.8266,38.9726,155200.0
2012-11-09 09:35:00,45.37,45.37,45.33,45.34,99900.0,38.9812,38.9812,38.9469,38.9555,99900.0
2012-11-09 09:40:00,45.33,45.45,45.33,45.42,167600.0,38.9469,39.05,38.9469,39.0242,167600.0
2012-11-09 09:45:00,45.43,45.43,45.33,45.34,253500.0,39.0328,39.0328,38.9469,38.9555,253500.0
2012-11-09 09:50:00,45.33,45.34,45.26,45.33,277200.0,38.9469,38.9555,38.8867,38.9469,277200.0
2012-11-09 09:55:00,45.33,45.37,45.22,45.31,318700.0,38.9469,38.9812,38.8524,38.9297,318700.0
2012-11-09 10:00:00,45.31,45.42,45.3,45.42,198300.0,38.9297,39.0242,38.9211,39.0242,198300.0
2012-11-09 10:05:00,45.41,45.5,45.37,45.49,150800.0,39.0156,39.0929,38.9812,39.0843,150800.0
2012-11-09 10:10:00,45.48,45.51,45.46,45.48,29300.0,39.0757,39.1015,39.0586,39.0757,29300.0
2012-11-09 10:15:00,45.48,45.48,45.36,45.37,86600.0,39.0757,39.0757,38.9726,38.9812,86600.0
2012-11-09 10:20:00,45.38,45.45,45.37,45.45,47600.0,38.9898,39.05,38.9812,39.05,47600.0
2012-11-09 10:25:00,45.46,45.46,45.38,45.41,37700.0,39.0586,39.0586,38.9898,39.0156,37700.0
2012-11-09 10:30:00,45.42,45.42,45.36,45.39,38000.0,39.0242,39.0242,38.9726,38.9984,38000.0
2012-11-09 10:35:00,45.4,45.42,45.34,45.34,152900.0,39.007,39.0242,38.9555,38.9555,152900.0
2012-11-09 10:40:00,45.34,45.5,45.34,45.5,67000.0,38.9555,39.0929,38.9555,39.0929,67000.0
2012-11-09 10:45:00,45.49,45.49,45.46,45.46,48300.0,39.0843,39.0843,39.0586,39.0586,48300.0
2012-11-09 10:50:00,45.45,45.47,45.43,45.45,49400.0,39.05,39.0671,39.0328,39.05,49400.0
2012-11-09 10:55:00,45.46,45.48,45.44,45.45,42200.0,39.0586,39.0757,39.0414,39.05,42200.0
2012-11-09 11:00:00,45.45,45.53,45.45,45.5,28400.0,39.05,39.1187,39.05,39.0929,28400.0
2012-11-09 11:05:00,45.5,45.53,45.49,45.5,78800.0,39.0929,39.1187,39.0843,39.0929,78800.0
2012-11-09 11:10:00,45.5,45.53,45.48,45.48,23800.0,39.0929,39.1187,39.0757,39.0757,23800.0
2012-11-09 11:15:00,45.49,45.57,45.48,45.56,24200.0,39.0843,39.1531,39.0757,39.1445,24200.0
2012-11-09 11:20:00,45.55,45.56,45.44,45.47,58400.0,39.1359,39.1445,39.0414,39.0671,58400.0
2012-11-09 11:25:00,45.47,45.51,45.47,45.5,18700.0,39.0671,39.1015,39.0671,39.0929,18700.0
2012-11-09 11:30:00,45.5,45.54,45.5,45.52,32200.0,39.0929,39.1273,39.0929,39.1101,32200.0
2012-11-09 11:35:00,45.5,45.57,45.47,45.55,118300.0,39.0929,39.1531,39.0671,39.1359,118300.0
2012-11-09 11:40:00,45.56,45.56,45.54,45.55,32500.0,39.1445,39.1445,39.1273,39.1359,32500.0
2012-11-09 11:45:00,45.55,45.6,45.55,45.59,18100.0,39.1359,39.1788,39.1359,39.1703,18100.0
2012-11-09 11:50:00,45.59,45.6,45.55,45.57,33400.0,39.1703,39.1788,39.1359,39.1531,33400.0
2012-11-09 11:55:00,45.57,45.62,45.55,45.62,31400.0,39.1531,39.196,39.1359,39.196,31400.0
2012-11-09 12:00:00,45.62,45.67,45.62,45.65,58400.0,39.196,39.239,39.196,39.2218,58400.0
2012-11-09 12:05:00,45.65,45.66,45.63,45.65,22900.0,39.2218,39.2304,39.2046,39.2218,22900.0
2012-11-09 12:10:00,45.65,45.71,45.65,45.7,56100.0,39.2218,39.2734,39.2218,39.2648,56100.0
2012-11-09 12:15:00,45.7,45.73,45.7,45.73,13400.0,39.2648,39.2905,39.2648,39.2905,13400.0
2012-11-09 12:20:00,45.73,45.74,45.71,45.73,22500.0,39.2905,39.2991,39.2734,39.2905,22500.0
2012-11-09 12:25:00,45.74,45.78,45.74,45.77,372000.0,39.2991,39.3335,39.2991,39.3249,372000.0
2012-11-09 12:30:00,45.77,45.78,45.76,45.78,18100.0,39.3249,39.3335,39.3163,39.3335,18100.0
2012-11-09 12:35:00,45.79,45.81,45.78,45.78,34500.0,39.3421,39.3593,39.3335,39.3335,34500.0
2012-11-09 12:40:00,45.78,45.79,45.73,45.73,27100.0,39.3335,39.3421,39.2905,39.2905,27100.0
2012-11-09 12:45:00,45.73,45.76,45.72,45.76,100200.0,39.2905,39.3163,39.2819,39.3163,100200.0
2012-11-09 12:50:00,45.77,45.8,45.77,45.78,24400.0,39.3249,39.3507,39.3249,39.3335,24400.0
2012-11-09 12:55:00,45.79,45.79,45.75,45.76,29300.0,39.3421,39.3421,39.3077,39.3163,29300.0
2012-11-09 13:00:00,45.76,45.82,45.76,45.8,77100.0,39.3163,39.3679,39.3163,39.3507,77100.0
2012-11-09 13:05:00,45.8,45.81,45.76,45.78,30900.0,39.3507,39.3593,39.3163,39.3335,30900.0
2012-11-09 13:10:00,45.78,45.78,45.59,45.62,136800.0,39.3335,39.3335,39.1703,39.196,136800.0
2012-11-09 13:15:00,45.62,45.73,45.62,45.7,40700.0,39.196,39.2905,39.196,39.2648,40700.0
2012-11-09 13:20:00,45.7,45.7,45.57,45.57,37800.0,39.2648,39.2648,39.1531,39.1531,37800.0
2012-11-09 13:25:00,45.57,45.59,45.46,45.46,97900.0,39.1531,39.1703,39.0586,39.0586,97900.0
2012-11-09 13:30:00,45.47,45.51,45.42,45.45,89700.0,39.0671,39.1015,39.0242,39.05,89700.0
2012-11-09 13:35:00,45.45,45.49,45.41,45.42,68100.0,39.05,39.0843,39.0156,39.0242,68100.0
2012-11-09 13:40:00,45.42,45.46,45.37,45.41,116000.0,39.0242,39.0586,38.9812,39.0156,116000.0
2012-11-09 13:45:00,45.42,45.5,45.42,45.48,46900.0,39.0242,39.0929,39.0242,39.0757,46900.0
2012-11-09 13:50:00,45.47,45.56,45.47,45.5,40300.0,39.0671,39.1445,39.0671,39.0929,40300.0
2012-11-09 13:55:00,45.51,45.55,45.49,45.54,16400.0,39.1015,39.1359,39.0843,39.1273,16400.0
2012-11-09 14:00:00,45.53,45.54,45.49,45.49,23700.0,39.1187,39.1273,39.0843,39.0843,23700.0
2012-11-09 14:05:00,45.49,45.53,45.49,45.5,21900.0,39.0843,39.1187,39.0843,39.0929,21900.0
2012-11-09 14:10:00,45.5,45.52,45.5,45.52,24300.0,39.0929,39.1101,39.0929,39.1101,24300.0
2012-11-09 14:15:00,45.53,45.61,45.53,45.58,62600.0,39.1187,39.1874,39.1187,39.1617,62600.0
2012-11-09 14:20:00,45.58,45.62,45.58,45.61,32800.0,39.1617,39.196,39.1617,39.1874,32800.0
2012-11-09 14:25:00,45.61,45.64,45.59,45.64,17400.0,39.1874,39.2132,39.1703,39.2132,17400.0
2012-11-09 14:30:00,45.65,45.7,45.63,45.68,30800.0,39.2218,39.2648,39.2046,39.2476,30800.0
2012-11-09 14:35:00,45.67,45.73,45.67,45.68,34200.0,39.239,39.2905,39.239,39.2476,34200.0
2012-11-09 14:40:00,45.68,45.68,45.65,45.66,33500.0,39.2476,39.2476,39.2218,39.2304,33500.0
2012-11-09 14:45:00,45.65,45.65,45.58,45.6,148100.0,39.2218,39.2218,39.1617,39.1788,148100.0
2012-11-09 14:50:00,45.6,45.63,45.58,45.58,220900.0,39.1788,39.2046,39.1617,39.1617,220900.0
2012-11-09 14:55:00,45.58,45.62,45.57,45.58,220200.0,39.1617,39.196,39.1531,39.1617,220200.0
2012-11-09 15:00:00,45.58,45.58,45.53,45.54,202900.0,39.1617,39.1617,39.1187,39.1273,202900.0
2012-11-09 15:05:00,45.54,45.54,45.48,45.51,43800.0,39.1273,39.1273,39.0757,39.1015,43800.0
2012-11-09 15:10:00,45.52,45.57,45.5,45.55,73200.0,39.1101,39.1531,39.0929,39.1359,73200.0
2012-11-09 15:15:00,45.55,45.55,45.49,45.5,22800.0,39.1359,39.1359,39.0843,39.0929,22800.0
2012-11-09 15:20:00,45.49,45.54,45.49,45.54,66800.0,39.0843,39.1273,39.0843,39.1273,66800.0
2012-11-09 15:25:00,45.53,45.55,45.52,45.55,113100.0,39.1187,39.1359,39.1101,39.1359,113100.0
2012-11-09 15:30:00,45.55,45.55,45.47,45.48,44600.0,39.1359,39.1359,39.0671,39.0757,44600.0
2012-11-09 15:35:00,45.48,45.49,45.41,45.44,126700.0,39.0757,39.0843,39.0156,39.0414,126700.0
2012-11-09 15:40:00,45.45,45.53,45.44,45.53,127200.0,39.05,39.1187,39.0414,39.1187,127200.0
2012-11-09 15:45:00,45.53,45.6,45.53,45.58,194800.0,39.1187,39.1788,39.1187,39.1617,194800.0
2012-11-09 15:50:00,45.57,45.58,45.49,45.51,106400.0,39.1531,39.1617,39.0843,39.1015,106400.0
2012-11-09 15:55:00,45.51,45.51,45.43,45.46,501900.0,39.1015,39.1015,39.0328,39.0586,501900.0
2012-11-12 09:30:00,45.6,45.6,45.49,45.57,94400.0,39.1788,39.1788,39.0843,39.1531,94400.0
2012-11-12 09:35:00,45.57,45.57,45.5,45.55,74900.0,39.1531,39.1531,39.0929,39.1359,74900.0
2012-11-12 09:40:00,45.55,45.57,45.51,45.53,111800.0,39.1359,39.1531,39.1015,39.1187,111800.0
2012-11-12 09:45:00,45.54,45.59,45.54,45.55,121500.0,39.1273,39.1703,39.1273,39.1359,121500.0
2012-11-12 09:50:00,45.56,45.57,45.53,45.56,40700.0,39.1445,39.1531,39.1187,39.1445,40700.0
2012-11-12 09:55:00,45.57,45.59,45.54,45.57,49700.0,39.1531,39.1703,39.1273,39.1531,49700.0
2012-11-12 10:00:00,45.56,45.57,45.52,45.56,32400.0,39.1445,39.1531,39.1101,39.1445,32400.0
2012-11-12 10:05:00,45.56,45.56,45.51,45.52,31600.0,39.1445,39.1445,39.1015,39.1101,31600.0
2012-11-12 10:10:00,45.51,45.52,45.46,45.46,38600.0,39.1015,39.1101,39.0586,39.0586,38600.0
2012-11-12 10:15:00,45.47,45.49,45.46,45.49,77300.0,39.0671,39.0843,39.0586,39.0843,77300.0
2012-11-12 10:20:00,45.48,45.5,45.45,45.46,47300.0,39.0757,39.0929,39.05,39.0586,47300.0
2012-11-12 10:25:00,45.47,45.5,45.47,45.49,26900.0,39.0671,39.0929,39.0671,39.0843,26900.0
2012-11-12 10:30:00,45.48,45.52,45.47,45.52,34500.0,39.0757,39.1101,39.0671,39.1101,34500.0
2012-11-12 10:35:00,45.52,45.55,45.52,45.54,35400.0,39.1101,39.1359,39.1101,39.1273,35400.0
2012-11-12 10:40:00,45.55,45.55,45.46,45.48,28500.0,39.1359,39.1359,39.0586,39.0757,28500.0
2012-11-12 10:45:00,45.48,45.48,45.43,45.43,28100.0,39.0757,39.0757,39.0328,39.0328,28100.0
2012-11-12 10:50:00,45.43,45.43,45.39,45.39,33400.0,39.0328,39.0328,38.9984,38.9984,33400.0
2012-11-12 10:55:00,45.39,45.41,45.37,45.38,27600.0,38.9984,39.0156,38.9812,38.9898,27600.0
2012-11-12 11:00:00,45.38,45.41,45.37,45.37,33600.0,38.9898,39.0156,38.9812,38.9812,33600.0
2012-11-12 11:05:00,45.38,45.41,45.38,45.41,38500.0,38.9898,39.0156,38.9898,39.0156,38500.0
2012-11-12 11:10:00,45.42,45.43,45.4,45.4,18000.0,39.0242,39.0328,39.007,39.007,18000.0
2012-11-12 11:15:00,45.39,45.4,45.36,45.36,61700.0,38.9984,39.007,38.9726,38.9726,61700.0
2012-11-12 11:20:00,45.37,45.4,45.37,45.4,16800.0,38.9812,39.007,38.9812,39.007,16800.0
2012-11-12 11:25:00,45.4,45.43,45.37,45.42,77800.0,39.007,39.0328,38.9812,39.0242,77800.0
2012-11-12 11:30:00,45.42,45.43,45.4,45.41,22400.0,39.0242,39.0328,39.007,39.0156,22400.0
2012-11-12 11:35:00,45.41,45.43,45.41,45.41,12400.0,39.0156,39.0328,39.0156,39.0156,12400.0
2012-11-12 11:40:00,45.41,45.42,45.37,45.39,15300.0,39.0156,39.0242,38.9812,38.9984,15300.0
2012-11-12 11:45:00,45.39,45.42,45.39,45.41,22500.0,38.9984,39.0242,38.9984,39.0156,22500.0
2012-11-12 11:50:00,45.41,45.42,45.39,45.39,54800.0,39.0156,39.0242,38.9984,38.9984,54800.0
2012-11-12 11:55:00,45.4,45.42,45.39,45.4,20100.0,39.007,39.0242,38.9984,39.007,20100.0
2012-11-12 12:00:00,45.4,45.41,45.39,45.39,63400.0,39.007,39.0156,38.9984,38.9984,63400.0
2012-11-12 12:05:00,45.4,45.41,45.38,45.39,14600.0,39.007,39.0156,38.9898,38.9984,14600.0
2012-11-12 12:10:00,45.39,45.4,45.38,45.4,21500.0,38.9984,39.007,38.9898,39.007,21500.0
2012-11-12 12:15:00,45.4,45.42,45.38,45.41,13500.0,39.007,39.0242,38.9898,39.0156,13500.0
2012-11-12 12:20:00,45.42,45.46,45.41,45.46,14500.0,39.0242,39.0586,39.0156,39.0586,14500.0
2012-11-12 12:25:00,45.46,45.48,45.45,45.48,65100.0,39.0586,39.0757,39.05,39.0757,65100.0
2012-11-12 12:30:00,45.48,45.52,45.48,45.52,219800.0,39.0757,39.1101,39.0757,39.1101,219800.0
2012-11-12 12:35:00,45.53,45.54,45.52,45.52,16200.0,39.1187,39.1273,39.1101,39.1101,16200.0
2012-11-12 12:40:00,45.53,45.56,45.53,45.54,20900.0,39.1187,39.1445,39.1187,39.1273,20900.0
2012-11-12 12:45:00,45.54,45.55,45.52,45.54,15000.0,39.1273,39.1359,39.1101,39.1273,15000.0
2012-11-12 12:50:00,45.54,45.54,45.52,45.52,37200.0,39.1273,39.1273,39.1101,39.1101,37200.0
2012-11-12 12:55:00,45.53,45.58,45.53,45.57,34600.0,39.1187,39.1617,39.1187,39.1531,34600.0
2012-11-12 13:00:00,45.57,45.62,45.57,45.61,23800.0,39.1531,39.196,39.1531,39.1874,23800.0
2012-11-12 13:05:00,45.62,45.63,45.57,45.61,58400.0,39.196,39.2046,39.1531,39.1874,58400.0
2012-11-12 13:10:00,45.62,45.66,45.6,45.64,33100.0,39.196,39.2304,39.1788,39.2132,33100.0
2012-11-12 13:15:00,45.64,45.68,45.64,45.66,15200.0,39.2132,39.2476,39.2132,39.2304,15200.0
2012-11-12 13:20:00,45.66,45.66,45.63,45.64,5800.0,39.2304,39.2304,39.2046,39.2132,5800.0
2012-11-12 13:25:00,45.64,45.67,45.64,45.65,73000.0,39.2132,39.239,39.2132,39.2218,73000.0
2012-11-12 13:30:00,45.65,45.65,45.58,45.58,30000.0,39.2218,39.2218,39.1617,39.1617,30000.0
2012-11-12 13:35:00,45.59,45.6,45.57,45.59,27000.0,39.1703,39.1788,39.1531,39.1703,27000.0
2012-11-12 13:40:00,45.59,45.59,45.57,45.57,15700.0,39.1703,39.1703,39.1531,39.1531,15700.0
2012-11-12 13:45:00,45.57,45.59,45.55,45.56,30100.0,39.1531,39.1703,39.1359,39.1445,30100.0
2012-11-12 13:50:00,45.57,45.57,45.57,45.57,9300.0,39.1531,39.1531,39.1531,39.1531,9300.0
2012-11-12 13:55:00,45.57,45.61,45.57,45.59,6700.0,39.1531,39.1874,39.1531,39.1703,6700.0
2012-11-12 14:00:00,45.59,45.59,45.54,45.54,43400.0,39.1703,39.1703,39.1273,39.1273,43400.0
2012-11-12 14:05:00,45.54,45.55,45.53,45.55,10800.0,39.1273,39.1359,39.1187,39.1359,10800.0
2012-11-12 14:10:00,45.56,45.57,45.54,45.57,17700.0,39.1445,39.1531,39.1273,39.1531,17700.0
2012-11-12 14:15:00,45.57,45.6,45.57,45.6,108200.0,39.1531,39.1788,39.1531,39.1788,108200.0
2012-11-12 14:20:00,45.59,45.63,45.59,45.61,27100.0,39.1703,39.2046,39.1703,39.1874,27100.0
2012-11-12 14:25:00,45.6,45.61,45.56,45.57,15200.0,39.1788,39.1874,39.1445,39.1531,15200.0
2012-11-12 14:30:00,45.58,45.59,45.55,45.55,23400.0,39.1617,39.1703,39.1359,39.1359,23400.0
2012-11-12 14:35:00,45.57,45.57,45.51,45.51,23600.0,39.1531,39.1531,39.1015,39.1015,23600.0
2012-11-12 14:40:00,45.51,45.53,45.5,45.5,77100.0,39.1015,39.1187,39.0929,39.0929,77100.0
2012-11-12 14:45:00,45.49,45.52,45.48,45.51,40500.0,39.0843,39.1101,39.0757,39.1015,40500.0
2012-11-12 14:50:00,45.51,45.53,45.5,45.52,14700.0,39.1015,39.1187,39.0929,39.1101,14700.0
2012-11-12 14:55:00,45.53,45.54,45.52,45.52,16400.0,39.1187,39.1273,39.1101,39.1101,16400.0
2012-11-12 15:00:00,45.52,45.56,45.52,45.55,15900.0,39.1101,39.1445,39.1101,39.1359,15900.0
2012-11-12 15:05:00,45.55,45.55,45.52,45.52,49500.0,39.1359,39.1359,39.1101,39.1101,49500.0
2012-11-12 15:10:00,45.52,45.53,45.46,45.46,19800.0,39.1101,39.1187,39.0586,39.0586,19800.0
2012-11-12 15:15:00,45.45,45.48,45.45,45.45,31600.0,39.05,39.0757,39.05,39.05,31600.0
2012-11-12 15:20:00,45.46,45.49,45.45,45.49,34100.0,39.0586,39.0843,39.05,39.0843,34100.0
2012-11-12 15:25:00,45.49,45.52,45.49,45.5,55800.0,39.0843,39.1101,39.0843,39.0929,55800.0
2012-11-12 15:30:00,45.49,45.51,45.48,45.5,25500.0,39.0843,39.1015,39.0757,39.0929,25500.0
2012-11-12 15:35:00,45.51,45.51,45.47,45.51,44000.0,39.1015,39.1015,39.0671,39.1015,44000.0
2012-11-12 15:40:00,45.51,45.53,45.51,45.52,24900.0,39.1015,39.1187,39.1015,39.1101,24900.0
2012-11-12 15:45:00,45.52,45.55,45.49,45.5,90600.0,39.1101,39.1359,39.0843,39.0929,90600.0
2012-11-12 15:50:00,45.49,45.52,45.49,45.52,195000.0,39.0843,39.1101,39.0843,39.1101,195000.0
2012-11-12 15:55:00,45.51,45.52,45.46,45.46,175000.0,39.1015,39.1101,39.0586,39.0586,175000.0
2012-11-13 09:30:00,45.34,45.45,45.29,45.39,91500.0,38.9555,39.05,38.9125,38.9984,91500.0
2012-11-13 09:35:00,45.38,45.49,45.38,45.48,116200.0,38.9898,39.0843,38.9898,39.0757,116200.0
2012-11-13 09:40:00,45.48,45.59,45.48,45.59,91000.0,39.0757,39.1703,39.0757,39.1703,91000.0
2012-11-13 09:45:00,45.59,45.68,45.59,45.68,33300.0,39.1703,39.2476,39.1703,39.2476,33300.0
2012-11-13 09:50:00,45.67,45.69,45.62,45.64,63900.0,39.239,39.2562,39.196,39.2132,63900.0
2012-11-13 09:55:00,45.64,45.77,45.63,45.72,71500.0,39.2132,39.3249,39.2046,39.2819,71500.0
2012-11-13 10:00:00,45.72,45.73,45.65,45.66,128100.0,39.2819,39.2905,39.2218,39.2304,128100.0
2012-11-13 10:05:00,45.65,45.74,45.64,45.73,118700.0,39.2218,39.2991,39.2132,39.2905,118700.0
2012-11-13 10:10:00,45.74,45.89,45.74,45.85,39700.0,39.2991,39.428,39.2991,39.3936,39700.0
2012-11-13 10:15:00,45.86,45.88,45.75,45.75,27900.0,39.4022,39.4194,39.3077,39.3077,27900.0
2012-11-13 10:20:00,45.75,45.82,45.71,45.74,42300.0,39.3077,39.3679,39.2734,39.2991,42300.0
2012-11-13 10:25:00,45.73,45.77,45.73,45.73,22000.0,39.2905,39.3249,39.2905,39.2905,22000.0
2012-11-13 10:30:00,45.73,45.75,45.7,45.74,24200.0,39.2905,39.3077,39.2648,39.2991,24200.0
2012-11-13 10:35:00,45.74,45.81,45.74,45.76,26300.0,39.2991,39.3593,39.2991,39.3163,26300.0
2012-11-13 10:40:00,45.77,45.79,45.69,45.69,41800.0,39.3249,39.3421,39.2562,39.2562,41800.0
2012-11-13 10:45:00,45.69,45.75,45.69,45.75,37100.0,39.2562,39.3077,39.2562,39.3077,37100.0
2012-11-13 10:50:00,45.76,45.86,45.74,45.86,43900.0,39.3163,39.4022,39.2991,39.4022,43900.0
2012-11-13 10:55:00,45.87,45.93,45.86,45.93,44100.0,39.4108,39.4624,39.4022,39.4624,44100.0
2012-11-13 11:00:00,45.92,45.94,45.91,45.92,17400.0,39.4538,39.471,39.4452,39.4538,17400.0
2012-11-13 11:05:00,45.91,45.99,45.9,45.97,23600.0,39.4452,39.5139,39.4366,39.4967,23600.0
2012-11-13 11:10:00,45.97,45.97,45.92,45.93,80300.0,39.4967,39.4967,39.4538,39.4624,80300.0
2012-11-13 11:15:00,45.92,45.92,45.87,45.9,14200.0,39.4538,39.4538,39.4108,39.4366,14200.0
2012-11-13 11:20:00,45.9,45.93,45.9,45.9,14100.0,39.4366,39.4624,39.4366,39.4366,14100.0
2012-11-13 11:25:00,45.91,45.91,45.88,45.88,16800.0,39.4452,39.4452,39.4194,39.4194,16800.0
2012-11-13 11:30:00,45.88,45.91,45.87,45.87,19500.0,39.4194,39.4452,39.4108,39.4108,19500.0
2012-11-13 11:35:00,45.87,45.87,45.83,45.86,24700.0,39.4108,39.4108,39.3765,39.4022,24700.0
2012-11-13 11:40:00,45.87,45.87,45.82,45.87,28600.0,39.4108,39.4108,39.3679,39.4108,28600.0
2012-11-13 11:45:00,45.87,45.88,45.83,45.84,8400.0,39.4108,39.4194,39.3765,39.385,8400.0
2012-11-13 11:50:00,45.84,45.86,45.8,45.86,61800.0,39.385,39.4022,39.3507,39.4022,61800.0
2012-11-13 11:55:00,45.87,45.89,45.87,45.89,13200.0,39.4108,39.428,39.4108,39.428,13200.0
2012-11-13 12:00:00,45.89,45.91,45.88,45.91,7600.0,39.428,39.4452,39.4194,39.4452,7600.0
2012-11-13 12:05:00,45.9,45.9,45.8,45.8,21100.0,39.4366,39.4366,39.3507,39.3507,21100.0
2012-11-13 12:10:00,45.8,45.86,45.8,45.86,16300.0,39.3507,39.4022,39.3507,39.4022,16300.0
2012-11-13 12:15:00,45.86,45.88,45.84,45.85,11400.0,39.4022,39.4194,39.385,39.3936,11400.0
2012-11-13 12:20:00,45.86,45.89,45.84,45.84,13800.0,39.4022,39.428,39.385,39.385,13800.0
2012-11-13 12:25:00,45.84,45.87,45.83,45.87,16500.0,39.385,39.4108,39.3765,39.4108,16500.0
2012-11-13 12:30:00,45.86,45.87,45.78,45.82,86700.0,39.4022,39.4108,39.3335,39.3679,86700.0
2012-11-13 12:35:00,45.82,45.82,45.78,45.8,14900.0,39.3679,39.3679,39.3335,39.3507,14900.0
2012-11-13 12:40:00,45.81,45.82,45.78,45.79,8900.0,39.3593,39.3679,39.3335,39.3421,8900.0
2012-11-13 12:45:00,45.79,45.86,45.78,45.85,15600.0,39.3421,39.4022,39.3335,39.3936,15600.0
2012-11-13 12:50:00,45.85,45.87,45.85,45.86,10400.0,39.3936,39.4108,39.3936,39.4022,10400.0
2012-11-13 12:55:00,45.87,45.87,45.82,45.83,8700.0,39.4108,39.4108,39.3679,39.3765,8700.0
2012-11-13 13:00:00,45.83,45.83,45.77,45.77,8900.0,39.3765,39.3765,39.3249,39.3249,8900.0
2012-11-13 13:05:00,45.78,45.85,45.78,45.83,6500.0,39.3335,39.3936,39.3335,39.3765,6500.0
2012-11-13 13:10:00,45.83,45.9,45.82,45.9,17300.0,39.3765,39.4366,39.3679,39.4366,17300.0
2012-11-13 13:15:00,45.9,45.93,45.9,45.91,10800.0,39.4366,39.4624,39.4366,39.4452,10800.0
2012-11-13 13:20:00,45.9,45.9,45.87,45.87,8600.0,39.4366,39.4366,39.4108,39.4108,8600.0
2012-11-13 13:25:00,45.87,45.88,45.85,45.87,14200.0,39.4108,39.4194,39.3936,39.4108,14200.0
2012-11-13 13:30:00,45.87,45.9,45.85,45.89,8200.0,39.4108,39.4366,39.3936,39.428,8200.0
2012-11-13 13:35:00,45.88,45.88,45.83,45.84,26500.0,39.4194,39.4194,39.3765,39.385,26500.0
2012-11-13 13:40:00,45.84,45.89,45.84,45.89,35600.0,39.385,39.428,39.385,39.428,35600.0
2012-11-13 13:45:00,45.88,45.9,45.88,45.9,10200.0,39.4194,39.4366,39.4194,39.4366,10200.0
2012-11-13 13:50:00,45.9,45.96,45.9,45.93,40600.0,39.4366,39.4881,39.4366,39.4624,40600.0
2012-11-13 13:55:00,45.93,45.96,45.91,45.96,11000.0,39.4624,39.4881,39.4452,39.4881,11000.0
2012-11-13 14:00:00,45.97,45.99,45.94,45.94,13000.0,39.4967,39.5139,39.471,39.471,13000.0
2012-11-13 14:05:00,45.94,45.95,45.9,45.93,37800.0,39.471,39.4796,39.4366,39.4624,37800.0
2012-11-13 14:10:00,45.94,45.94,45.89,45.91,24800.0,39.471,39.471,39.428,39.4452,24800.0
2012-11-13 14:15:00,45.91,45.96,45.9,45.95,25200.0,39.4452,39.4881,39.4366,39.4796,25200.0
2012-11-13 14:20:00,45.95,45.95,45.89,45.89,45000.0,39.4796,39.4796,39.428,39.428,45000.0
2012-11-13 14:25:00,45.9,45.93,45.9,45.91,53200.0,39.4366,39.4624,39.4366,39.4452,53200.0
2012-11-13 14:30:00,45.92,45.92,45.87,45.91,37300.0,39.4538,39.4538,39.4108,39.4452,37300.0
2012-11-13 14:35:00,45.91,45.91,45.85,45.86,36500.0,39.4452,39.4452,39.3936,39.4022,36500.0
2012-11-13 14:40:00,45.86,45.88,45.84,45.86,17000.0,39.4022,39.4194,39.385,39.4022,17000.0
2012-11-13 14:45:00,45.85,45.88,45.82,45.88,56000.0,39.3936,39.4194,39.3679,39.4194,56000.0
2012-11-13 14:50:00,45.88,45.88,45.84,45.86,15900.0,39.4194,39.4194,39.385,39.4022,15900.0
2012-11-13 14:55:00,45.87,45.88,45.85,45.86,33300.0,39.4108,39.4194,39.3936,39.4022,33300.0
2012-11-13 15:00:00,45.86,45.88,45.85,45.85,10600.0,39.4022,39.4194,39.3936,39.3936,10600.0
2012-11-13 15:05:00,45.86,45.86,45.81,45.82,24800.0,39.4022,39.4022,39.3593,39.3679,24800.0
2012-11-13 15:10:00,45.82,45.82,45.76,45.78,21300.0,39.3679,39.3679,39.3163,39.3335,21300.0
2012-11-13 15:15:00,45.78,45.79,45.73,45.75,12800.0,39.3335,39.3421,39.2905,39.3077,12800.0
2012-11-13 15:20:00,45.75,45.76,45.66,45.68,54200.0,39.3077,39.3163,39.2304,39.2476,54200.0
2012-11-13 15:25:00,45.68,45.7,45.67,45.68,16500.0,39.2476,39.2648,39.239,39.2476,16500.0
2012-11-13 15:30:00,45.68,45.73,45.66,45.72,26400.0,39.2476,39.2905,39.2304,39.2819,26400.0
2012-11-13 15:35:00,45.71,45.71,45.69,45.69,28200.0,39.2734,39.2734,39.2562,39.2562,28200.0
2012-11-13 15:40:00,45.69,45.71,45.63,45.64,39300.0,39.2562,39.2734,39.2046,39.2132,39300.0
2012-11-13 15:45:00,45.64,45.69,45.63,45.67,90700.0,39.2132,39.2562,39.2046,39.239,90700.0
2012-11-13 15:50:00,45.66,45.67,45.6,45.6,67300.0,39.2304,39.239,39.1788,39.1788,67300.0
2012-11-13 15:55:00,45.6,45.62,45.58,45.6,393500.0,39.1788,39.196,39.1617,39.1788,393500.0
2012-11-14 09:30:00,45.79,45.81,45.62,45.77,49800.0,39.3421,39.3593,39.196,39.3249,49800.0
2012-11-14 09:35:00,45.76,45.78,45.74,45.74,32800.0,39.3163,39.3335,39.2991,39.2991,32800.0
2012-11-14 09:40:00,45.72,45.72,45.65,45.66,21600.0,39.2819,39.2819,39.2218,39.2304,21600.0
2012-11-14 09:45:00,45.67,45.68,45.66,45.67,47300.0,39.239,39.2476,39.2304,39.239,47300.0
2012-11-14 09:50:00,45.67,45.67,45.61,45.66,62000.0,39.239,39.239,39.1874,39.2304,62000.0
2012-11-14 09:55:00,45.65,45.65,45.56,45.59,50800.0,39.2218,39.2218,39.1445,39.1703,50800.0
2012-11-14 10:00:00,45.59,45.65,45.59,45.62,18600.0,39.1703,39.2218,39.1703,39.196,18600.0
2012-11-14 10:05:00,45.63,45.7,45.61,45.68,71100.0,39.2046,39.2648,39.1874,39.2476,71100.0
2012-11-14 10:10:00,45.68,45.69,45.61,45.62,85600.0,39.2476,39.2562,39.1874,39.196,85600.0
2012-11-14 10:15:00,45.62,45.63,45.54,45.59,114300.0,39.196,39.2046,39.1273,39.1703,114300.0
2012-11-14 10:20:00,45.6,45.6,45.51,45.56,42300.0,39.1788,39.1788,39.1015,39.1445,42300.0
2012-11-14 10:25:00,45.56,45.56,45.45,45.46,59200.0,39.1445,39.1445,39.05,39.0586,59200.0
2012-11-14 10:30:00,45.44,45.48,45.42,45.43,87100.0,39.0414,39.0757,39.0242,39.0328,87100.0
2012-11-14 10:35:00,45.43,45.45,45.37,45.4,52400.0,39.0328,39.05,38.9812,39.007,52400.0
2012-11-14 10:40:00,45.4,45.4,45.33,45.36,39800.0,39.007,39.007,38.9469,38.9726,39800.0
2012-11-14 10:45:00,45.37,45.37,45.31,45.34,62100.0,38.9812,38.9812,38.9297,38.9555,62100.0
2012-11-14 10:50:00,45.34,45.34,45.26,45.29,75600.0,38.9555,38.9555,38.8867,38.9125,75600.0
2012-11-14 10:55:00,45.29,45.33,45.27,45.33,89400.0,38.9125,38.9469,38.8953,38.9469,89400.0
2012-11-14 11:00:00,45.32,45.33,45.25,45.28,42400.0,38.9383,38.9469,38.8781,38.9039,42400.0
2012-11-14 11:05:00,45.28,45.36,45.27,45.36,189300.0,38.9039,38.9726,38.8953,38.9726,189300.0
2012-11-14 11:10:00,45.35,45.38,45.33,45.38,56700.0,38.964,38.9898,38.9469,38.9898,56700.0
2012-11-14 11:15:00,45.38,45.39,45.36,45.37,37500.0,38.9898,38.9984,38.9726,38.9812,37500.0
2012-11-14 11:20:00,45.38,45.38,45.34,45.38,172600.0,38.9898,38.9898,38.9555,38.9898,172600.0
2012-11-14 11:25:00,45.37,45.42,45.37,45.41,167000.0,38.9812,39.0242,38.9812,39.0156,167000.0
2012-11-14 11:30:00,45.41,45.42,45.39,45.4,62900.0,39.0156,39.0242,38.9984,39.007,62900.0
2012-11-14 11:35:00,45.38,45.39,45.34,45.35,139700.0,38.9898,38.9984,38.9555,38.964,139700.0
2012-11-14 11:40:00,45.36,45.45,45.35,45.42,158300.0,38.9726,39.05,38.964,39.0242,158300.0
2012-11-14 11:45:00,45.43,45.48,45.42,45.47,74200.0,39.0328,39.0757,39.0242,39.0671,74200.0
2012-11-14 11:50:00,45.46,45.47,45.42,45.44,71400.0,39.0586,39.0671,39.0242,39.0414,71400.0
2012-11-14 11:55:00,45.44,45.5,45.43,45.47,31300.0,39.0414,39.0929,39.0328,39.0671,31300.0
2012-11-14 12:00:00,45.48,45.48,45.44,45.47,59500.0,39.0757,39.0757,39.0414,39.0671,59500.0
2012-11-14 12:05:00,45.46,45.47,45.44,45.44,37900.0,39.0586,39.0671,39.0414,39.0414,37900.0
2012-11-14 12:10:00,45.44,45.46,45.36,45.39,129500.0,39.0414,39.0586,38.9726,38.9984,129500.0
2012-11-14 12:15:00,45.39,45.41,45.37,45.37,28300.0,38.9984,39.0156,38.9812,38.9812,28300.0
2012-11-14 12:20:00,45.37,45.38,45.34,45.36,85700.0,38.9812,38.9898,38.9555,38.9726,85700.0
2012-11-14 12:25:00,45.37,45.4,45.35,45.4,36400.0,38.9812,39.007,38.964,39.007,36400.0
2012-11-14 12:30:00,45.4,45.43,45.35,45.35,25300.0,39.007,39.0328,38.964,38.964,25300.0
2012-11-14 12:35:00,45.35,45.36,45.3,45.3,47200.0,38.964,38.9726,38.9211,38.9211,47200.0
2012-11-14 12:40:00,45.3,45.34,45.28,45.34,44300.0,38.9211,38.9555,38.9039,38.9555,44300.0
2012-11-14 12:45:00,45.34,45.35,45.29,45.32,47800.0,38.9555,38.964,38.9125,38.9383,47800.0
2012-11-14 12:50:00,45.31,45.37,45.3,45.36,24100.0,38.9297,38.9812,38.9211,38.9726,24100.0
2012-11-14 12:55:00,45.36,45.37,45.31,45.31,34100.0,38.9726,38.9812,38.9297,38.9297,34100.0
2012-11-14 13:00:00,45.33,45.36,45.3,45.36,22200.0,38.9469,38.9726,38.9211,38.9726,22200.0
2012-11-14 13:05:00,45.35,45.36,45.31,45.32,56700.0,38.964,38.9726,38.9297,38.9383,56700.0
2012-11-14 13:10:00,45.32,45.36,45.3,45.31,28600.0,38.9383,38.9726,38.9211,38.9297,28600.0
2012-11-14 13:15:00,45.33,45.37,45.32,45.37,26900.0,38.9469,38.9812,38.9383,38.9812,26900.0
2012-11-14 13:20:00,45.37,45.38,45.34,45.37,23400.0,38.9812,38.9898,38.9555,38.9812,23400.0
2012-11-14 13:25:00,45.36,45.41,45.34,45.34,38000.0,38.9726,39.0156,38.9555,38.9555,38000.0
2012-11-14 13:30:00,45.34,45.34,45.3,45.3,37900.0,38.9555,38.9555,38.9211,38.9211,37900.0
2012-11-14 13:35:00,45.31,45.41,45.31,45.34,108300.0,38.9297,39.0156,38.9297,38.9555,108300.0
2012-11-14 13:40:00,45.35,45.38,45.29,45.3,143700.0,38.964,38.9898,38.9125,38.9211,143700.0
2012-11-14 13:45:00,45.3,45.34,45.28,45.33,142200.0,38.9211,38.9555,38.9039,38.9469,142200.0
2012-11-14 13:50:00,45.32,45.33,45.31,45.33,25600.0,38.9383,38.9469,38.9297,38.9469,25600.0
2012-11-14 13:55:00,45.34,45.39,45.34,45.39,36900.0,38.9555,38.9984,38.9555,38.9984,36900.0
2012-11-14 14:00:00,45.39,45.45,45.36,45.38,117300.0,38.9984,39.05,38.9726,38.9898,117300.0
2012-11-14 14:05:00,45.37,45.42,45.35,45.36,78700.0,38.9812,39.0242,38.964,38.9726,78700.0
2012-11-14 14:10:00,45.36,45.37,45.26,45.29,61800.0,38.9726,38.9812,38.8867,38.9125,61800.0
2012-11-14 14:15:00,45.29,45.3,45.21,45.24,58200.0,38.9125,38.9211,38.8438,38.8695,58200.0
2012-11-14 14:20:00,45.23,45.26,45.21,45.25,43500.0,38.8609,38.8867,38.8438,38.8781,43500.0
2012-11-14 14:25:00,45.23,45.29,45.21,45.26,32700.0,38.8609,38.9125,38.8438,38.8867,32700.0
2012-11-14 14:30:00,45.26,45.27,45.23,45.23,67000.0,38.8867,38.8953,38.8609,38.8609,67000.0
2012-11-14 14:35:00,45.22,45.26,45.21,45.24,37900.0,38.8524,38.8867,38.8438,38.8695,37900.0
2012-11-14 14:40:00,45.24,45.26,45.19,45.24,65700.0,38.8695,38.8867,38.8266,38.8695,65700.0
2012-11-14 14:45:00,45.23,45.26,45.23,45.23,137800.0,38.8609,38.8867,38.8609,38.8609,137800.0
2012-11-14 14:50:00,45.23,45.27,45.21,45.26,128800.0,38.8609,38.8953,38.8438,38.8867,128800.0
2012-11-14 14:55:00,45.25,45.26,45.2,45.21,140800.0,38.8781,38.8867,38.8352,38.8438,140800.0
2012-11-14 15:00:00,45.22,45.22,45.14,45.15,191500.0,38.8524,38.8524,38.7836,38.7922,191500.0
2012-11-14 15:05:00,45.14,45.15,45.0,45.02,245200.0,38.7836,38.7922,38.6633,38.6805,245200.0
2012-11-14 15:10:00,45.02,45.06,45.01,45.04,212000.0,38.6805,38.7149,38.6719,38.6977,212000.0
2012-11-14 15:15:00,45.03,45.04,44.97,44.98,239700.0,38.6891,38.6977,38.6376,38.6461,239700.0
2012-11-14 15:20:00,44.98,45.01,44.94,44.97,157800.0,38.6461,38.6719,38.6118,38.6376,157800.0
2012-11-14 15:25:00,44.97,45.04,44.97,45.01,138900.0,38.6376,38.6977,38.6376,38.6719,138900.0
2012-11-14 15:30:00,45.01,45.01,44.96,44.96,178500.0,38.6719,38.6719,38.629,38.629,178500.0
2012-11-14 15:35:00,44.96,45.02,44.96,44.96,266300.0,38.629,38.6805,38.629,38.629,266300.0
2012-11-14 15:40:00,44.96,44.96,44.87,44.89,219800.0,38.629,38.629,38.5516,38.5688,219800.0
2012-11-14 15:45:00,44.89,44.9,44.85,44.87,551600.0,38.5688,38.5774,38.5345,38.5516,551600.0
2012-11-14 15:50:00,44.87,44.88,44.79,44.8,726400.0,38.5516,38.5602,38.4829,38.4915,726400.0
2012-11-14 15:55:00,44.8,44.91,44.8,44.9,713800.0,38.4915,38.586,38.4915,38.5774,713800.0
2012-11-15 09:30:00,44.87,44.99,44.85,44.99,105600.0,38.5516,38.6547,38.5345,38.6547,105600.0
2012-11-15 09:35:00,44.98,45.12,44.97,45.12,79100.0,38.6461,38.7664,38.6376,38.7664,79100.0
2012-11-15 09:40:00,45.12,45.13,45.07,45.1,134600.0,38.7664,38.775,38.7235,38.7492,134600.0
2012-11-15 09:45:00,45.1,45.12,45.03,45.04,82400.0,38.7492,38.7664,38.6891,38.6977,82400.0
2012-11-15 09:50:00,45.04,45.04,44.9,44.91,73900.0,38.6977,38.6977,38.5774,38.586,73900.0
2012-11-15 09:55:00,44.9,44.92,44.81,44.84,68300.0,38.5774,38.5946,38.5001,38.5259,68300.0
2012-11-15 10:00:00,44.85,44.92,44.75,44.92,110200.0,38.5345,38.5946,38.4485,38.5946,110200.0
2012-11-15 10:05:00,44.93,45.06,44.91,45.04,63900.0,38.6032,38.7149,38.586,38.6977,63900.0
2012-11-15 10:10:00,45.04,45.09,45.02,45.08,64500.0,38.6977,38.7407,38.6805,38.7321,64500.0
2012-11-15 10:15:00,45.09,45.16,45.09,45.12,42000.0,38.7407,38.8008,38.7407,38.7664,42000.0
2012-11-15 10:20:00,45.12,45.13,45.05,45.06,68700.0,38.7664,38.775,38.7063,38.7149,68700.0
2012-11-15 10:25:00,45.05,45.05,44.95,44.96,43400.0,38.7063,38.7063,38.6204,38.629,43400.0
2012-11-15 10:30:00,44.96,45.05,44.95,45.04,153400.0,38.629,38.7063,38.6204,38.6977,153400.0
2012-11-15 10:35:00,45.04,45.06,45.0,45.03,33300.0,38.6977,38.7149,38.6633,38.6891,33300.0
2012-11-15 10:40:00,45.03,45.05,45.0,45.01,41900.0,38.6891,38.7063,38.6633,38.6719,41900.0
2012-11-15 10:45:00,45.01,45.04,44.98,44.99,33900.0,38.6719,38.6977,38.6461,38.6547,33900.0
2012-11-15 10:50:00,45.0,45.06,44.98,44.99,17300.0,38.6633,38.7149,38.6461,38.6547,17300.0
2012-11-15 10:55:00,44.99,44.99,44.9,44.91,29800.0,38.6547,38.6547,38.5774,38.586,29800.0
2012-11-15 11:00:00,44.91,44.95,44.89,44.94,26000.0,38.586,38.6204,38.5688,38.6118,26000.0
2012-11-15 11:05:00,44.94,44.94,44.88,44.9,36900.0,38.6118,38.6118,38.5602,38.5774,36900.0
2012-11-15 11:10:00,44.91,44.94,44.89,44.92,15200.0,38.586,38.6118,38.5688,38.5946,15200.0
2012-11-15 11:15:00,44.93,44.94,44.79,44.79,58600.0,38.6032,38.6118,38.4829,38.4829,58600.0
2012-11-15 11:20:00,44.8,44.84,44.8,44.83,352900.0,38.4915,38.5259,38.4915,38.5173,352900.0
2012-11-15 11:25:00,44.83,44.85,44.8,44.8,183700.0,38.5173,38.5345,38.4915,38.4915,183700.0
2012-11-15 11:30:00,44.8,44.87,44.8,44.86,51700.0,38.4915,38.5516,38.4915,38.543,51700.0
2012-11-15 11:35:00,44.85,44.87,44.83,44.86,93000.0,38.5345,38.5516,38.5173,38.543,93000.0
2012-11-15 11:40:00,44.87,44.88,44.85,44.86,17600.0,38.5516,38.5602,38.5345,38.543,17600.0
2012-11-15 11:45:00,44.86,44.86,44.73,44.76,94000.0,38.543,38.543,38.4314,38.4571,94000.0
2012-11-15 11:50:00,44.77,44.78,44.72,44.75,211500.0,38.4657,38.4743,38.4228,38.4485,211500.0
2012-11-15 11:55:00,44.75,44.79,44.72,44.77,107100.0,38.4485,38.4829,38.4228,38.4657,107100.0
2012-11-15 12:00:00,44.77,44.8,44.75,44.8,47300.0,38.4657,38.4915,38.4485,38.4915,47300.0
2012-11-15 12:05:00,44.8,44.8,44.76,44.78,158800.0,38.4915,38.4915,38.4571,38.4743,158800.0
2012-11-15 12:10:00,44.78,44.79,44.74,44.74,88400.0,38.4743,38.4829,38.4399,38.4399,88400.0
2012-11-15 12:15:00,44.73,44.74,44.71,44.73,30000.0,38.4314,38.4399,38.4142,38.4314,30000.0
2012-11-15 12:20:00,44.73,44.74,44.69,44.7,76600.0,38.4314,38.4399,38.397,38.4056,76600.0
2012-11-15 12:25:00,44.71,44.73,44.69,44.73,66400.0,38.4142,38.4314,38.397,38.4314,66400.0
2012-11-15 12:30:00,44.73,44.75,44.72,44.75,62700.0,38.4314,38.4485,38.4228,38.4485,62700.0
2012-11-15 12:35:00,44.76,44.84,44.76,44.83,92400.0,38.4571,38.5259,38.4571,38.5173,92400.0
2012-11-15 12:40:00,44.83,44.84,44.78,44.79,68200.0,38.5173,38.5259,38.4743,38.4829,68200.0
2012-11-15 12:45:00,44.78,44.8,44.74,44.79,60200.0,38.4743,38.4915,38.4399,38.4829,60200.0
2012-11-15 12:50:00,44.79,44.79,44.75,44.79,36000.0,38.4829,38.4829,38.4485,38.4829,36000.0
2012-11-15 12:55:00,44.79,44.79,44.75,44.77,45800.0,38.4829,38.4829,38.4485,38.4657,45800.0
2012-11-15 13:00:00,44.77,44.81,44.76,44.76,42800.0,38.4657,38.5001,38.4571,38.4571,42800.0
2012-11-15 13:05:00,44.76,44.81,44.74,44.8,74300.0,38.4571,38.5001,38.4399,38.4915,74300.0
2012-11-15 13:10:00,44.8,44.84,44.79,44.79,17500.0,38.4915,38.5259,38.4829,38.4829,17500.0
2012-11-15 13:15:00,44.8,44.83,44.79,44.81,113200.0,38.4915,38.5173,38.4829,38.5001,113200.0
2012-11-15 13:20:00,44.81,44.9,44.8,44.9,48500.0,38.5001,38.5774,38.4915,38.5774,48500.0
2012-11-15 13:25:00,44.91,44.94,44.88,44.94,78500.0,38.586,38.6118,38.5602,38.6118,78500.0
2012-11-15 13:30:00,44.95,44.96,44.92,44.93,50500.0,38.6204,38.629,38.5946,38.6032,50500.0
2012-11-15 13:35:00,44.95,45.02,44.95,45.02,101200.0,38.6204,38.6805,38.6204,38.6805,101200.0
2012-11-15 13:40:00,45.01,45.03,44.99,45.0,81800.0,38.6719,38.6891,38.6547,38.6633,81800.0
2012-11-15 13:45:00,45.01,45.03,45.0,45.01,197500.0,38.6719,38.6891,38.6633,38.6719,197500.0
2012-11-15 13:50:00,45.0,45.09,45.0,45.08,65500.0,38.6633,38.7407,38.6633,38.7321,65500.0
2012-11-15 13:55:00,45.06,45.06,45.03,45.03,27100.0,38.7149,38.7149,38.6891,38.6891,27100.0
2012-11-15 14:00:00,45.03,45.03,44.97,44.99,28400.0,38.6891,38.6891,38.6376,38.6547,28400.0
2012-11-15 14:05:00,44.99,45.0,44.92,44.93,27000.0,38.6547,38.6633,38.5946,38.6032,27000.0
2012-11-15 14:10:00,44.92,44.98,44.91,44.95,33600.0,38.5946,38.6461,38.586,38.6204,33600.0
2012-11-15 14:15:00,44.94,44.94,44.89,44.9,32400.0,38.6118,38.6118,38.5688,38.5774,32400.0
2012-11-15 14:20:00,44.9,44.91,44.87,44.91,17300.0,38.5774,38.586,38.5516,38.586,17300.0
2012-11-15 14:25:00,44.91,44.92,44.86,44.9,67800.0,38.586,38.5946,38.543,38.5774,67800.0
2012-11-15 14:30:00,44.9,44.9,44.83,44.86,47300.0,38.5774,38.5774,38.5173,38.543,47300.0
2012-11-15 14:35:00,44.86,44.87,44.84,44.85,59700.0,38.543,38.5516,38.5259,38.5345,59700.0
2012-11-15 14:40:00,44.85,44.9,44.85,44.87,35200.0,38.5345,38.5774,38.5345,38.5516,35200.0
2012-11-15 14:45:00,44.87,44.89,44.85,44.86,18700.0,38.5516,38.5688,38.5345,38.543,18700.0
2012-11-15 14:50:00,44.86,44.88,44.86,44.88,27300.0,38.543,38.5602,38.543,38.5602,27300.0
2012-11-15 14:55:00,44.89,44.91,44.86,44.86,37200.0,38.5688,38.586,38.543,38.543,37200.0
2012-11-15 15:00:00,44.86,44.86,44.74,44.76,66200.0,38.543,38.543,38.4399,38.4571,66200.0
2012-11-15 15:05:00,44.76,44.76,44.7,44.73,61900.0,38.4571,38.4571,38.4056,38.4314,61900.0
2012-11-15 15:10:00,44.73,44.76,44.73,44.75,69800.0,38.4314,38.4571,38.4314,38.4485,69800.0
2012-11-15 15:15:00,44.74,44.8,44.74,44.78,71800.0,38.4399,38.4915,38.4399,38.4743,71800.0
2012-11-15 15:20:00,44.78,44.81,44.75,44.76,48000.0,38.4743,38.5001,38.4485,38.4571,48000.0
2012-11-15 15:25:00,44.76,44.79,44.73,44.74,44500.0,38.4571,38.4829,38.4314,38.4399,44500.0
2012-11-15 15:30:00,44.74,44.76,44.72,44.72,130300.0,38.4399,38.4571,38.4228,38.4228,130300.0
2012-11-15 15:35:00,44.72,44.78,44.7,44.78,71300.0,38.4228,38.4743,38.4056,38.4743,71300.0
2012-11-15 15:40:00,44.78,44.89,44.78,44.85,248700.0,38.4743,38.5688,38.4743,38.5345,248700.0
2012-11-15 15:45:00,44.86,44.93,44.84,44.88,197100.0,38.543,38.6032,38.5259,38.5602,197100.0
2012-11-15 15:50:00,44.88,44.9,44.85,44.86,173800.0,38.5602,38.5774,38.5345,38.543,173800.0
2012-11-15 15:55:00,44.87,44.92,44.85,44.85,213100.0,38.5516,38.5946,38.5345,38.5345,213100.0
2012-11-16 09:30:00,44.88,45.03,44.88,44.93,81100.0,38.5602,38.6891,38.5602,38.6032,81100.0
2012-11-16 09:35:00,44.93,45.04,44.93,45.04,41600.0,38.6032,38.6977,38.6032,38.6977,41600.0
2012-11-16 09:40:00,45.05,45.06,44.92,44.93,50000.0,38.7063,38.7149,38.5946,38.6032,50000.0
2012-11-16 09:45:00,44.93,44.94,44.84,44.89,144400.0,38.6032,38.6118,38.5259,38.5688,144400.0
2012-11-16 09:50:00,44.89,44.9,44.82,44.82,172500.0,38.5688,38.5774,38.5087,38.5087,172500.0
2012-11-16 09:55:00,44.82,44.82,44.77,44.81,107300.0,38.5087,38.5087,38.4657,38.5001,107300.0
2012-11-16 10:00:00,44.81,44.85,44.66,44.71,93500.0,38.5001,38.5345,38.3712,38.4142,93500.0
2012-11-16 10:05:00,44.71,44.79,44.66,44.79,80400.0,38.4142,38.4829,38.3712,38.4829,80400.0
2012-11-16 10:10:00,44.79,44.81,44.72,44.81,64900.0,38.4829,38.5001,38.4228,38.5001,64900.0
2012-11-16 10:15:00,44.81,44.92,44.77,44.87,227800.0,38.5001,38.5946,38.4657,38.5516,227800.0
2012-11-16 10:20:00,44.86,44.92,44.84,44.9,250500.0,38.543,38.5946,38.5259,38.5774,250500.0
2012-11-16 10:25:00,44.89,44.97,44.88,44.96,147900.0,38.5688,38.6376,38.5602,38.629,147900.0
2012-11-16 10:30:00,44.96,44.97,44.92,44.93,109000.0,38.629,38.6376,38.5946,38.6032,109000.0
2012-11-16 10:35:00,44.92,45.0,44.91,44.97,192300.0,38.5946,38.6633,38.586,38.6376,192300.0
2012-11-16 10:40:00,44.97,45.0,44.94,44.99,252100.0,38.6376,38.6633,38.6118,38.6547,252100.0
2012-11-16 10:45:00,44.98,44.98,44.91,44.92,120600.0,38.6461,38.6461,38.586,38.5946,120600.0
2012-11-16 10:50:00,44.93,44.95,44.89,44.94,49100.0,38.6032,38.6204,38.5688,38.6118,49100.0
2012-11-16 10:55:00,44.93,44.95,44.91,44.91,43700.0,38.6032,38.6204,38.586,38.586,43700.0
2012-11-16 11:00:00,44.91,44.92,44.89,44.92,48900.0,38.586,38.5946,38.5688,38.5946,48900.0
2012-11-16 11:05:00,44.92,44.93,44.86,44.87,37900.0,38.5946,38.6032,38.543,38.5516,37900.0
2012-11-16 11:10:00,44.87,44.88,44.83,44.83,360800.0,38.5516,38.5602,38.5173,38.5173,360800.0
2012-11-16 11:15:00,44.83,44.83,44.77,44.77,136900.0,38.5173,38.5173,38.4657,38.4657,136900.0
2012-11-16 11:20:00,44.77,44.8,44.76,44.77,121200.0,38.4657,38.4915,38.4571,38.4657,121200.0
2012-11-16 11:25:00,44.77,44.78,44.7,44.71,196700.0,38.4657,38.4743,38.4056,38.4142,196700.0
2012-11-16 11:30:00,44.71,44.74,44.71,44.74,31300.0,38.4142,38.4399,38.4142,38.4399,31300.0
2012-11-16 11:35:00,44.74,44.76,44.73,44.76,65100.0,38.4399,38.4571,38.4314,38.4571,65100.0
2012-11-16 11:40:00,44.75,44.98,44.73,44.9,251400.0,38.4485,38.6461,38.4314,38.5774,251400.0
2012-11-16 11:45:00,44.92,45.02,44.82,45.01,231900.0,38.5946,38.6805,38.5087,38.6719,231900.0
2012-11-16 11:50:00,45.0,45.11,45.0,45.01,183900.0,38.6633,38.7578,38.6633,38.6719,183900.0
2012-11-16 11:55:00,45.01,45.16,45.01,45.15,149100.0,38.6719,38.8008,38.6719,38.7922,149100.0
2012-11-16 12:00:00,45.16,45.22,45.16,45.22,123300.0,38.8008,38.8524,38.8008,38.8524,123300.0
2012-11-16 12:05:00,45.2,45.2,45.08,45.13,114000.0,38.8352,38.8352,38.7321,38.775,114000.0
2012-11-16 12:10:00,45.14,45.18,45.11,45.13,75200.0,38.7836,38.818,38.7578,38.775,75200.0
2012-11-16 12:15:00,45.14,45.18,45.12,45.18,87900.0,38.7836,38.818,38.7664,38.818,87900.0
2012-11-16 12:20:00,45.18,45.18,45.11,45.16,90500.0,38.818,38.818,38.7578,38.8008,90500.0
2012-11-16 12:25:00,45.16,45.2,45.16,45.16,36500.0,38.8008,38.8352,38.8008,38.8008,36500.0
2012-11-16 12:30:00,45.17,45.23,45.16,45.22,91500.0,38.8094,38.8609,38.8008,38.8524,91500.0
2012-11-16 12:35:00,45.22,45.24,45.2,45.22,42900.0,38.8524,38.8695,38.8352,38.8524,42900.0
2012-11-16 12:40:00,45.22,45.23,45.17,45.17,25700.0,38.8524,38.8609,38.8094,38.8094,25700.0
2012-11-16 12:45:00,45.17,45.21,45.17,45.19,27000.0,38.8094,38.8438,38.8094,38.8266,27000.0
2012-11-16 12:50:00,45.18,45.19,45.12,45.14,36400.0,38.818,38.8266,38.7664,38.7836,36400.0
2012-11-16 12:55:00,45.13,45.17,45.12,45.12,45600.0,38.775,38.8094,38.7664,38.7664,45600.0
2012-11-16 13:00:00,45.11,45.15,45.1,45.11,52700.0,38.7578,38.7922,38.7492,38.7578,52700.0
2012-11-16 13:05:00,45.11,45.16,45.11,45.16,11100.0,38.7578,38.8008,38.7578,38.8008,11100.0
2012-11-16 13:10:00,45.15,45.15,45.09,45.11,17200.0,38.7922,38.7922,38.7407,38.7578,17200.0
2012-11-16 13:15:00,45.11,45.11,45.05,45.06,20800.0,38.7578,38.7578,38.7063,38.7149,20800.0
2012-11-16 13:20:00,45.05,45.1,45.05,45.1,29900.0,38.7063,38.7492,38.7063,38.7492,29900.0
2012-11-16 13:25:00,45.09,45.13,45.09,45.12,10900.0,38.7407,38.775,38.7407,38.7664,10900.0
2012-11-16 13:30:00,45.13,45.13,45.09,45.09,20900.0,38.775,38.775,38.7407,38.7407,20900.0
2012-11-16 13:35:00,45.07,45.11,45.05,45.07,24700.0,38.7235,38.7578,38.7063,38.7235,24700.0
2012-11-16 13:40:00,45.06,45.09,45.05,45.09,20400.0,38.7149,38.7407,38.7063,38.7407,20400.0
2012-11-16 13:45:00,45.08,45.1,45.06,45.08,24200.0,38.7321,38.7492,38.7149,38.7321,24200.0
2012-11-16 13:50:00,45.08,45.12,45.05,45.09,567900.0,38.7321,38.7664,38.7063,38.7407,567900.0
2012-11-16 13:55:00,45.09,45.13,45.08,45.12,23300.0,38.7407,38.775,38.7321,38.7664,23300.0
2012-11-16 14:00:00,45.11,45.12,45.08,45.09,19500.0,38.7578,38.7664,38.7321,38.7407,19500.0
2012-11-16 14:05:00,45.08,45.12,45.08,45.1,12200.0,38.7321,38.7664,38.7321,38.7492,12200.0
2012-11-16 14:10:00,45.1,45.1,45.06,45.07,33100.0,38.7492,38.7492,38.7149,38.7235,33100.0
2012-11-16 14:15:00,45.06,45.06,45.03,45.06,17500.0,38.7149,38.7149,38.6891,38.7149,17500.0
2012-11-16 14:20:00,45.07,45.07,44.98,45.0,147200.0,38.7235,38.7235,38.6461,38.6633,147200.0
2012-11-16 14:25:00,45.01,45.01,44.98,44.99,95300.0,38.6719,38.6719,38.6461,38.6547,95300.0
2012-11-16 14:30:00,44.99,45.0,44.9,44.93,89500.0,38.6547,38.6633,38.5774,38.6032,89500.0
2012-11-16 14:35:00,44.93,44.96,44.93,44.96,78300.0,38.6032,38.629,38.6032,38.629,78300.0
2012-11-16 14:40:00,44.97,45.01,44.97,44.98,28300.0,38.6376,38.6719,38.6376,38.6461,28300.0
2012-11-16 14:45:00,44.98,45.04,44.97,45.03,56900.0,38.6461,38.6977,38.6376,38.6891,56900.0
2012-11-16 14:50:00,45.02,45.07,45.02,45.06,38300.0,38.6805,38.7235,38.6805,38.7149,38300.0
2012-11-16 14:55:00,45.05,45.11,45.04,45.08,42700.0,38.7063,38.7578,38.6977,38.7321,42700.0
2012-11-16 15:00:00,45.09,45.09,45.03,45.04,49300.0,38.7407,38.7407,38.6891,38.6977,49300.0
2012-11-16 15:05:00,45.04,45.1,45.03,45.1,74000.0,38.6977,38.7492,38.6891,38.7492,74000.0
2012-11-16 15:10:00,45.09,45.1,45.07,45.09,40100.0,38.7407,38.7492,38.7235,38.7407,40100.0
2012-11-16 15:15:00,45.1,45.14,45.09,45.11,226600.0,38.7492,38.7836,38.7407,38.7578,226600.0
2012-11-16 15:20:00,45.11,45.14,45.1,45.12,69500.0,38.7578,38.7836,38.7492,38.7664,69500.0
2012-11-16 15:25:00,45.12,45.15,45.09,45.13,49000.0,38.7664,38.7922,38.7407,38.775,49000.0
2012-11-16 15:30:00,45.13,45.2,45.13,45.17,341800.0,38.775,38.8352,38.775,38.8094,341800.0
2012-11-16 15:35:00,45.16,45.22,45.15,45.19,157300.0,38.8008,38.8524,38.7922,38.8266,157300.0
2012-11-16 15:40:00,45.19,45.24,45.19,45.24,177800.0,38.8266,38.8695,38.8266,38.8695,177800.0
2012-11-16 15:45:00,45.23,45.25,45.14,45.15,267800.0,38.8609,38.8781,38.7836,38.7922,267800.0
2012-11-16 15:50:00,45.15,45.17,45.13,45.14,124600.0,38.7922,38.8094,38.775,38.7836,124600.0
2012-11-16 15:55:00,45.15,45.23,45.15,45.16,530400.0,38.7922,38.8609,38.7922,38.8008,530400.0
2012-11-19 09:30:00,45.72,45.79,45.69,45.77,289500.0,39.2819,39.3421,39.2562,39.3249,289500.0
2012-11-19 09:35:00,45.76,45.9,45.75,45.89,235500.0,39.3163,39.4366,39.3077,39.428,235500.0
2012-11-19 09:40:00,45.9,45.9,45.86,45.87,178000.0,39.4366,39.4366,39.4022,39.4108,178000.0
2012-11-19 09:45:00,45.87,45.91,45.85,45.9,170700.0,39.4108,39.4452,39.3936,39.4366,170700.0
2012-11-19 09:50:00,45.91,45.98,45.91,45.96,150000.0,39.4452,39.5053,39.4452,39.4881,150000.0
2012-11-19 09:55:00,45.97,46.0,45.97,45.98,75600.0,39.4967,39.5225,39.4967,39.5053,75600.0
2012-11-19 10:00:00,45.99,46.0,45.91,45.92,146500.0,39.5139,39.5225,39.4452,39.4538,146500.0
2012-11-19 10:05:00,45.91,45.93,45.85,45.85,139000.0,39.4452,39.4624,39.3936,39.3936,139000.0
2012-11-19 10:10:00,45.86,45.91,45.86,45.9,81500.0,39.4022,39.4452,39.4022,39.4366,81500.0
2012-11-19 10:15:00,45.9,46.01,45.9,46.0,203500.0,39.4366,39.5311,39.4366,39.5225,203500.0
2012-11-19 10:20:00,46.0,46.03,45.94,45.96,100000.0,39.5225,39.5483,39.471,39.4881,100000.0
2012-11-19 10:25:00,45.95,45.98,45.91,45.94,124900.0,39.4796,39.5053,39.4452,39.471,124900.0
2012-11-19 10:30:00,45.95,45.96,45.89,45.93,141400.0,39.4796,39.4881,39.428,39.4624,141400.0
2012-11-19 10:35:00,45.92,45.97,45.91,45.93,141300.0,39.4538,39.4967,39.4452,39.4624,141300.0
2012-11-19 10:40:00,45.93,45.99,45.93,45.98,85700.0,39.4624,39.5139,39.4624,39.5053,85700.0
2012-11-19 10:45:00,45.97,46.01,45.97,45.99,71000.0,39.4967,39.5311,39.4967,39.5139,71000.0
2012-11-19 10:50:00,45.99,45.99,45.95,45.95,64600.0,39.5139,39.5139,39.4796,39.4796,64600.0
2012-11-19 10:55:00,45.95,45.95,45.91,45.93,25800.0,39.4796,39.4796,39.4452,39.4624,25800.0
2012-11-19 11:00:00,45.94,45.97,45.9,45.91,41400.0,39.471,39.4967,39.4366,39.4452,41400.0
2012-11-19 11:05:00,45.91,45.94,45.9,45.93,32000.0,39.4452,39.471,39.4366,39.4624,32000.0
2012-11-19 11:10:00,45.92,45.94,45.9,45.93,87800.0,39.4538,39.471,39.4366,39.4624,87800.0
2012-11-19 11:15:00,45.93,45.99,45.93,45.93,68300.0,39.4624,39.5139,39.4624,39.4624,68300.0
2012-11-19 11:20:00,45.94,45.98,45.94,45.95,33500.0,39.471,39.5053,39.471,39.4796,33500.0
2012-11-19 11:25:00,45.95,45.97,45.94,45.95,81700.0,39.4796,39.4967,39.471,39.4796,81700.0
2012-11-19 11:30:00,45.95,45.97,45.91,45.92,21500.0,39.4796,39.4967,39.4452,39.4538,21500.0
2012-11-19 11:35:00,45.93,45.93,45.91,45.92,29900.0,39.4624,39.4624,39.4452,39.4538,29900.0
2012-11-19 11:40:00,45.92,45.93,45.91,45.92,27300.0,39.4538,39.4624,39.4452,39.4538,27300.0
2012-11-19 11:45:00,45.93,45.94,45.91,45.93,60700.0,39.4624,39.471,39.4452,39.4624,60700.0
2012-11-19 11:50:00,45.93,45.94,45.92,45.93,17900.0,39.4624,39.471,39.4538,39.4624,17900.0
2012-11-19 11:55:00,45.93,45.98,45.93,45.96,15900.0,39.4624,39.5053,39.4624,39.4881,15900.0
2012-11-19 12:00:00,45.96,46.02,45.96,45.98,40100.0,39.4881,39.5397,39.4881,39.5053,40100.0
2012-11-19 12:05:00,45.98,46.01,45.98,45.99,66700.0,39.5053,39.5311,39.5053,39.5139,66700.0
2012-11-19 12:10:00,45.99,45.99,45.97,45.97,49800.0,39.5139,39.5139,39.4967,39.4967,49800.0
2012-11-19 12:15:00,45.97,45.98,45.96,45.96,239300.0,39.4967,39.5053,39.4881,39.4881,239300.0
2012-11-19 12:20:00,45.97,45.99,45.95,45.98,179100.0,39.4967,39.5139,39.4796,39.5053,179100.0
2012-11-19 12:25:00,45.97,45.98,45.95,45.98,35000.0,39.4967,39.5053,39.4796,39.5053,35000.0
2012-11-19 12:30:00,45.98,46.0,45.98,45.98,36100.0,39.5053,39.5225,39.5053,39.5053,36100.0
2012-11-19 12:35:00,45.99,46.0,45.98,45.98,17300.0,39.5139,39.5225,39.5053,39.5053,17300.0
2012-11-19 12:40:00,45.99,46.01,45.98,46.0,18100.0,39.5139,39.5311,39.5053,39.5225,18100.0
2012-11-19 12:45:00,46.0,46.0,45.97,46.0,22200.0,39.5225,39.5225,39.4967,39.5225,22200.0
2012-11-19 12:50:00,45.99,45.99,45.96,45.96,14800.0,39.5139,39.5139,39.4881,39.4881,14800.0
2012-11-19 12:55:00,45.97,45.98,45.96,45.97,74800.0,39.4967,39.5053,39.4881,39.4967,74800.0
2012-11-19 13:00:00,45.98,45.99,45.97,45.98,14500.0,39.5053,39.5139,39.4967,39.5053,14500.0
2012-11-19 13:05:00,45.98,45.99,45.98,45.98,6600.0,39.5053,39.5139,39.5053,39.5053,6600.0
2012-11-19 13:10:00,45.98,45.98,45.96,45.97,249300.0,39.5053,39.5053,39.4881,39.4967,249300.0
2012-11-19 13:15:00,45.97,45.97,45.94,45.94,121400.0,39.4967,39.4967,39.471,39.471,121400.0
2012-11-19 13:20:00,45.93,45.96,45.93,45.95,37400.0,39.4624,39.4881,39.4624,39.4796,37400.0
2012-11-19 13:25:00,45.96,45.96,45.94,45.95,17300.0,39.4881,39.4881,39.471,39.4796,17300.0
2012-11-19 13:30:00,45.94,45.96,45.94,45.96,3400.0,39.471,39.4881,39.471,39.4881,3400.0
2012-11-19 13:35:00,45.96,45.96,45.94,45.94,13300.0,39.4881,39.4881,39.471,39.471,13300.0
2012-11-19 13:40:00,45.94,45.95,45.93,45.93,23200.0,39.471,39.4796,39.4624,39.4624,23200.0
2012-11-19 13:45:00,45.93,45.94,45.92,45.93,39800.0,39.4624,39.471,39.4538,39.4624,39800.0
2012-11-19 13:50:00,45.93,45.95,45.93,45.95,25700.0,39.4624,39.4796,39.4624,39.4796,25700.0
2012-11-19 13:55:00,45.95,45.97,45.94,45.95,13200.0,39.4796,39.4967,39.471,39.4796,13200.0
2012-11-19 14:00:00,45.95,45.98,45.94,45.96,84800.0,39.4796,39.5053,39.471,39.4881,84800.0
2012-11-19 14:05:00,45.97,45.98,45.97,45.98,37200.0,39.4967,39.5053,39.4967,39.5053,37200.0
2012-11-19 14:10:00,45.98,45.99,45.97,45.99,37900.0,39.5053,39.5139,39.4967,39.5139,37900.0
2012-11-19 14:15:00,45.98,46.0,45.98,45.99,46100.0,39.5053,39.5225,39.5053,39.5139,46100.0
2012-11-19 14:20:00,45.99,46.02,45.99,46.0,39300.0,39.5139,39.5397,39.5139,39.5225,39300.0
2012-11-19 14:25:00,46.01,46.01,45.99,45.99,42500.0,39.5311,39.5311,39.5139,39.5139,42500.0
2012-11-19 14:30:00,45.99,46.0,45.98,45.98,25900.0,39.5139,39.5225,39.5053,39.5053,25900.0
2012-11-19 14:35:00,45.98,45.99,45.96,45.99,49300.0,39.5053,39.5139,39.4881,39.5139,49300.0
2012-11-19 14:40:00,45.99,46.03,45.97,46.03,80300.0,39.5139,39.5483,39.4967,39.5483,80300.0
2012-11-19 14:45:00,46.03,46.06,46.02,46.04,72400.0,39.5483,39.5741,39.5397,39.5569,72400.0
2012-11-19 14:50:00,46.06,46.07,46.03,46.04,99200.0,39.5741,39.5827,39.5483,39.5569,99200.0
2012-11-19 14:55:00,46.04,46.06,46.04,46.04,92200.0,39.5569,39.5741,39.5569,39.5569,92200.0
2012-11-19 15:00:00,46.03,46.04,46.02,46.04,86600.0,39.5483,39.5569,39.5397,39.5569,86600.0
2012-11-19 15:05:00,46.03,46.04,46.01,46.02,36800.0,39.5483,39.5569,39.5311,39.5397,36800.0
2012-11-19 15:10:00,46.02,46.07,46.01,46.05,40400.0,39.5397,39.5827,39.5311,39.5655,40400.0
2012-11-19 15:15:00,46.05,46.06,46.04,46.04,47700.0,39.5655,39.5741,39.5569,39.5569,47700.0
2012-11-19 15:20:00,46.05,46.08,46.05,46.07,37600.0,39.5655,39.5913,39.5655,39.5827,37600.0
2012-11-19 15:25:00,46.07,46.09,46.05,46.07,435900.0,39.5827,39.5998,39.5655,39.5827,435900.0
2012-11-19 15:30:00,46.07,46.09,46.06,46.08,50200.0,39.5827,39.5998,39.5741,39.5913,50200.0
2012-11-19 15:35:00,46.08,46.09,46.05,46.06,76000.0,39.5913,39.5998,39.5655,39.5741,76000.0
2012-11-19 15:40:00,46.05,46.06,46.01,46.01,52800.0,39.5655,39.5741,39.5311,39.5311,52800.0
2012-11-19 15:45:00,46.02,46.05,46.01,46.04,144600.0,39.5397,39.5655,39.5311,39.5569,144600.0
2012-11-19 15:50:00,46.04,46.12,46.04,46.12,234500.0,39.5569,39.6256,39.5569,39.6256,234500.0
2012-11-19 15:55:00,46.11,46.14,46.1,46.14,372100.0,39.617,39.6428,39.6084,39.6428,372100.0
2012-11-20 09:30:00,46.13,46.16,46.06,46.16,69200.0,39.6342,39.66,39.5741,39.66,69200.0
2012-11-20 09:35:00,46.15,46.25,46.14,46.22,77200.0,39.6514,39.7373,39.6428,39.7115,77200.0
2012-11-20 09:40:00,46.22,46.22,46.17,46.19,39100.0,39.7115,39.7115,39.6686,39.6858,39100.0
2012-11-20 09:45:00,46.21,46.28,46.21,46.28,79100.0,39.7029,39.7631,39.7029,39.7631,79100.0
2012-11-20 09:50:00,46.28,46.29,46.22,46.24,78200.0,39.7631,39.7717,39.7115,39.7287,78200.0
2012-11-20 09:55:00,46.24,46.32,46.22,46.3,64400.0,39.7287,39.7975,39.7115,39.7803,64400.0
2012-11-20 10:00:00,46.3,46.33,46.28,46.29,45400.0,39.7803,39.806,39.7631,39.7717,45400.0
2012-11-20 10:05:00,46.29,46.3,46.24,46.24,475600.0,39.7717,39.7803,39.7287,39.7287,475600.0
2012-11-20 10:10:00,46.24,46.33,46.24,46.32,59400.0,39.7287,39.806,39.7287,39.7975,59400.0
2012-11-20 10:15:00,46.32,46.37,46.32,46.37,37800.0,39.7975,39.8404,39.7975,39.8404,37800.0
2012-11-20 10:20:00,46.38,46.38,46.34,46.37,107800.0,39.849,39.849,39.8146,39.8404,107800.0
2012-11-20 10:25:00,46.37,46.38,46.34,46.36,30400.0,39.8404,39.849,39.8146,39.8318,30400.0
2012-11-20 10:30:00,46.35,46.4,46.35,46.4,95300.0,39.8232,39.8662,39.8232,39.8662,95300.0
2012-11-20 10:35:00,46.39,46.44,46.37,46.43,56800.0,39.8576,39.9006,39.8404,39.892,56800.0
2012-11-20 10:40:00,46.44,46.45,46.4,46.41,56700.0,39.9006,39.9091,39.8662,39.8748,56700.0
2012-11-20 10:45:00,46.4,46.46,46.4,46.43,36600.0,39.8662,39.9177,39.8662,39.892,36600.0
2012-11-20 10:50:00,46.44,46.44,46.39,46.39,33900.0,39.9006,39.9006,39.8576,39.8576,33900.0
2012-11-20 10:55:00,46.4,46.43,46.38,46.38,54200.0,39.8662,39.892,39.849,39.849,54200.0
2012-11-20 11:00:00,46.38,46.38,46.33,46.33,80900.0,39.849,39.849,39.806,39.806,80900.0
2012-11-20 11:05:00,46.34,46.37,46.31,46.34,76300.0,39.8146,39.8404,39.7889,39.8146,76300.0
2012-11-20 11:10:00,46.34,46.36,46.32,46.36,32900.0,39.8146,39.8318,39.7975,39.8318,32900.0
2012-11-20 11:15:00,46.36,46.38,46.35,46.36,18200.0,39.8318,39.849,39.8232,39.8318,18200.0
2012-11-20 11:20:00,46.36,46.41,46.35,46.41,54200.0,39.8318,39.8748,39.8232,39.8748,54200.0
2012-11-20 11:25:00,46.42,46.46,46.42,46.44,34500.0,39.8834,39.9177,39.8834,39.9006,34500.0
2012-11-20 11:30:00,46.44,46.45,46.42,46.42,29300.0,39.9006,39.9091,39.8834,39.8834,29300.0
2012-11-20 11:35:00,46.43,46.44,46.41,46.41,17200.0,39.892,39.9006,39.8748,39.8748,17200.0
2012-11-20 11:40:00,46.4,46.44,46.39,46.44,20100.0,39.8662,39.9006,39.8576,39.9006,20100.0
2012-11-20 11:45:00,46.45,46.47,46.43,46.44,15100.0,39.9091,39.9263,39.892,39.9006,15100.0
2012-11-20 11:50:00,46.43,46.51,46.42,46.51,54700.0,39.892,39.9607,39.8834,39.9607,54700.0
2012-11-20 11:55:00,46.51,46.54,46.5,46.51,50200.0,39.9607,39.9865,39.9521,39.9607,50200.0
2012-11-20 12:00:00,46.52,46.54,46.51,46.51,25600.0,39.9693,39.9865,39.9607,39.9607,25600.0
2012-11-20 12:05:00,46.52,46.52,46.45,46.48,26400.0,39.9693,39.9693,39.9091,39.9349,26400.0
2012-11-20 12:10:00,46.48,46.5,46.46,46.47,30500.0,39.9349,39.9521,39.9177,39.9263,30500.0
2012-11-20 12:15:00,46.46,46.46,46.41,46.41,27400.0,39.9177,39.9177,39.8748,39.8748,27400.0
2012-11-20 12:20:00,46.41,46.44,46.41,46.41,14800.0,39.8748,39.9006,39.8748,39.8748,14800.0
2012-11-20 12:25:00,46.42,46.43,46.38,46.41,15400.0,39.8834,39.892,39.849,39.8748,15400.0
2012-11-20 12:30:00,46.41,46.41,46.39,46.41,21300.0,39.8748,39.8748,39.8576,39.8748,21300.0
2012-11-20 12:35:00,46.4,46.4,46.36,46.36,49500.0,39.8662,39.8662,39.8318,39.8318,49500.0
2012-11-20 12:40:00,46.35,46.37,46.34,46.35,42100.0,39.8232,39.8404,39.8146,39.8232,42100.0
2012-11-20 12:45:00,46.34,46.35,46.33,46.34,24800.0,39.8146,39.8232,39.806,39.8146,24800.0
2012-11-20 12:50:00,46.34,46.37,46.33,46.35,6100.0,39.8146,39.8404,39.806,39.8232,6100.0
2012-11-20 12:55:00,46.35,46.38,46.35,46.36,16100.0,39.8232,39.849,39.8232,39.8318,16100.0
2012-11-20 13:00:00,46.36,46.36,46.23,46.25,14500.0,39.8318,39.8318,39.7201,39.7373,14500.0
2012-11-20 13:05:00,46.25,46.25,46.18,46.18,58900.0,39.7373,39.7373,39.6772,39.6772,58900.0
2012-11-20 13:10:00,46.18,46.18,46.05,46.1,271000.0,39.6772,39.6772,39.5655,39.6084,271000.0
2012-11-20 13:15:00,46.1,46.17,46.09,46.16,74400.0,39.6084,39.6686,39.5998,39.66,74400.0
2012-11-20 13:20:00,46.15,46.2,46.15,46.18,46200.0,39.6514,39.6944,39.6514,39.6772,46200.0
2012-11-20 13:25:00,46.19,46.19,46.02,46.02,79900.0,39.6858,39.6858,39.5397,39.5397,79900.0
2012-11-20 13:30:00,46.02,46.07,46.01,46.07,95100.0,39.5397,39.5827,39.5311,39.5827,95100.0
2012-11-20 13:35:00,46.07,46.12,46.06,46.11,59500.0,39.5827,39.6256,39.5741,39.617,59500.0
2012-11-20 13:40:00,46.11,46.13,46.09,46.12,23600.0,39.617,39.6342,39.5998,39.6256,23600.0
2012-11-20 13:45:00,46.13,46.19,46.11,46.19,22400.0,39.6342,39.6858,39.617,39.6858,22400.0
2012-11-20 13:50:00,46.19,46.23,46.18,46.23,29200.0,39.6858,39.7201,39.6772,39.7201,29200.0
2012-11-20 13:55:00,46.23,46.25,46.18,46.25,42600.0,39.7201,39.7373,39.6772,39.7373,42600.0
2012-11-20 14:00:00,46.24,46.26,46.19,46.22,37700.0,39.7287,39.7459,39.6858,39.7115,37700.0
2012-11-20 14:05:00,46.21,46.25,46.21,46.22,18100.0,39.7029,39.7373,39.7029,39.7115,18100.0
2012-11-20 14:10:00,46.22,46.27,46.22,46.25,23400.0,39.7115,39.7545,39.7115,39.7373,23400.0
2012-11-20 14:15:00,46.26,46.31,46.26,46.26,70500.0,39.7459,39.7889,39.7459,39.7459,70500.0
2012-11-20 14:20:00,46.26,46.28,46.24,46.26,42400.0,39.7459,39.7631,39.7287,39.7459,42400.0
2012-11-20 14:25:00,46.26,46.32,46.26,46.3,80500.0,39.7459,39.7975,39.7459,39.7803,80500.0
2012-11-20 14:30:00,46.29,46.29,46.27,46.28,40600.0,39.7717,39.7717,39.7545,39.7631,40600.0
2012-11-20 14:35:00,46.28,46.29,46.23,46.25,50400.0,39.7631,39.7717,39.7201,39.7373,50400.0
2012-11-20 14:40:00,46.25,46.25,46.22,46.22,26800.0,39.7373,39.7373,39.7115,39.7115,26800.0
2012-11-20 14:45:00,46.22,46.3,46.22,46.26,29400.0,39.7115,39.7803,39.7115,39.7459,29400.0
2012-11-20 14:50:00,46.27,46.3,46.26,46.29,35800.0,39.7545,39.7803,39.7459,39.7717,35800.0
2012-11-20 14:55:00,46.29,46.3,46.26,46.28,17200.0,39.7717,39.7803,39.7459,39.7631,17200.0
2012-11-20 15:00:00,46.29,46.34,46.28,46.33,60700.0,39.7717,39.8146,39.7631,39.806,60700.0
2012-11-20 15:05:00,46.33,46.33,46.3,46.32,36300.0,39.806,39.806,39.7803,39.7975,36300.0
2012-11-20 15:10:00,46.33,46.35,46.32,46.34,20500.0,39.806,39.8232,39.7975,39.8146,20500.0
2012-11-20 15:15:00,46.35,46.35,46.31,46.33,40300.0,39.8232,39.8232,39.7889,39.806,40300.0
2012-11-20 15:20:00,46.33,46.33,46.29,46.32,37500.0,39.806,39.806,39.7717,39.7975,37500.0
2012-11-20 15:25:00,46.32,46.33,46.28,46.31,58400.0,39.7975,39.806,39.7631,39.7889,58400.0
2012-11-20 15:30:00,46.32,46.36,46.3,46.33,68900.0,39.7975,39.8318,39.7803,39.806,68900.0
2012-11-20 15:35:00,46.33,46.34,46.3,46.32,52400.0,39.806,39.8146,39.7803,39.7975,52400.0
2012-11-20 15:40:00,46.31,46.33,46.3,46.31,49100.0,39.7889,39.806,39.7803,39.7889,49100.0
2012-11-20 15:45:00,46.31,46.36,46.3,46.32,69500.0,39.7889,39.8318,39.7803,39.7975,69500.0
2012-11-20 15:50:00,46.33,46.36,46.31,46.36,129400.0,39.806,39.8318,39.7889,39.8318,129400.0
2012-11-20 15:55:00,46.36,46.39,46.33,46.39,392700.0,39.8318,39.8576,39.806,39.8576,392700.0
2012-11-21 09:30:00,46.37,46.49,46.37,46.48,100900.0,39.8404,39.9435,39.8404,39.9349,100900.0
2012-11-21 09:35:00,46.49,46.56,46.48,46.49,76900.0,39.9435,40.0037,39.9349,39.9435,76900.0
2012-11-21 09:40:00,46.5,46.51,46.44,46.45,92600.0,39.9521,39.9607,39.9006,39.9091,92600.0
2012-11-21 09:45:00,46.45,46.46,46.39,46.46,112000.0,39.9091,39.9177,39.8576,39.9177,112000.0
2012-11-21 09:50:00,46.46,46.47,46.43,46.44,113000.0,39.9177,39.9263,39.892,39.9006,113000.0
2012-11-21 09:55:00,46.43,46.48,46.42,46.48,72200.0,39.892,39.9349,39.8834,39.9349,72200.0
2012-11-21 10:00:00,46.47,46.47,46.39,46.4,39600.0,39.9263,39.9263,39.8576,39.8662,39600.0
2012-11-21 10:05:00,46.4,46.4,46.34,46.35,38800.0,39.8662,39.8662,39.8146,39.8232,38800.0
2012-11-21 10:10:00,46.35,46.39,46.34,46.38,44800.0,39.8232,39.8576,39.8146,39.849,44800.0
2012-11-21 10:15:00,46.38,46.41,46.36,46.39,54300.0,39.849,39.8748,39.8318,39.8576,54300.0
2012-11-21 10:20:00,46.4,46.42,46.37,46.38,35600.0,39.8662,39.8834,39.8404,39.849,35600.0
2012-11-21 10:25:00,46.37,46.37,46.31,46.36,94300.0,39.8404,39.8404,39.7889,39.8318,94300.0
2012-11-21 10:30:00,46.36,46.37,46.32,46.37,38400.0,39.8318,39.8404,39.7975,39.8404,38400.0
2012-11-21 10:35:00,46.37,46.41,46.34,46.38,73100.0,39.8404,39.8748,39.8146,39.849,73100.0
2012-11-21 10:40:00,46.38,46.4,46.33,46.39,186000.0,39.849,39.8662,39.806,39.8576,186000.0
2012-11-21 10:45:00,46.38,46.4,46.34,46.35,153500.0,39.849,39.8662,39.8146,39.8232,153500.0
2012-11-21 10:50:00,46.35,46.41,46.35,46.4,89300.0,39.8232,39.8748,39.8232,39.8662,89300.0
2012-11-21 10:55:00,46.41,46.44,46.4,46.41,41600.0,39.8748,39.9006,39.8662,39.8748,41600.0
2012-11-21 11:00:00,46.41,46.42,46.39,46.39,54900.0,39.8748,39.8834,39.8576,39.8576,54900.0
2012-11-21 11:05:00,46.41,46.47,46.4,46.45,52800.0,39.8748,39.9263,39.8662,39.9091,52800.0
2012-11-21 11:10:00,46.45,46.49,46.45,46.49,33100.0,39.9091,39.9435,39.9091,39.9435,33100.0
2012-11-21 11:15:00,46.48,46.49,46.47,46.47,23600.0,39.9349,39.9435,39.9263,39.9263,23600.0
2012-11-21 11:20:00,46.48,46.48,46.44,46.45,44700.0,39.9349,39.9349,39.9006,39.9091,44700.0
2012-11-21 11:25:00,46.45,46.47,46.43,46.47,45400.0,39.9091,39.9263,39.892,39.9263,45400.0
2012-11-21 11:30:00,46.46,46.48,46.45,46.45,95600.0,39.9177,39.9349,39.9091,39.9091,95600.0
2012-11-21 11:35:00,46.45,46.46,46.43,46.46,28300.0,39.9091,39.9177,39.892,39.9177,28300.0
2012-11-21 11:40:00,46.46,46.49,46.44,46.49,50400.0,39.9177,39.9435,39.9006,39.9435,50400.0
2012-11-21 11:45:00,46.48,46.5,46.45,46.46,32300.0,39.9349,39.9521,39.9091,39.9177,32300.0
2012-11-21 11:50:00,46.46,46.49,46.46,46.48,37100.0,39.9177,39.9435,39.9177,39.9349,37100.0
2012-11-21 11:55:00,46.47,46.5,46.45,46.48,49500.0,39.9263,39.9521,39.9091,39.9349,49500.0
2012-11-21 12:00:00,46.48,46.51,46.48,46.5,35000.0,39.9349,39.9607,39.9349,39.9521,35000.0
2012-11-21 12:05:00,46.5,46.53,46.5,46.52,45300.0,39.9521,39.9779,39.9521,39.9693,45300.0
2012-11-21 12:10:00,46.52,46.55,46.52,46.55,89400.0,39.9693,39.9951,39.9693,39.9951,89400.0
2012-11-21 12:15:00,46.54,46.55,46.51,46.51,61400.0,39.9865,39.9951,39.9607,39.9607,61400.0
2012-11-21 12:20:00,46.52,46.56,46.51,46.55,52400.0,39.9693,40.0037,39.9607,39.9951,52400.0
2012-11-21 12:25:00,46.55,46.6,46.55,46.59,38900.0,39.9951,40.038,39.9951,40.0294,38900.0
2012-11-21 12:30:00,46.59,46.59,46.57,46.59,41700.0,40.0294,40.0294,40.0123,40.0294,41700.0
2012-11-21 12:35:00,46.59,46.59,46.57,46.58,43500.0,40.0294,40.0294,40.0123,40.0208,43500.0
2012-11-21 12:40:00,46.58,46.6,46.58,46.58,48900.0,40.0208,40.038,40.0208,40.0208,48900.0
2012-11-21 12:45:00,46.58,46.59,46.57,46.57,40800.0,40.0208,40.0294,40.0123,40.0123,40800.0
2012-11-21 12:50:00,46.57,46.58,46.54,46.54,41100.0,40.0123,40.0208,39.9865,39.9865,41100.0
2012-11-21 12:55:00,46.54,46.55,46.53,46.54,29400.0,39.9865,39.9951,39.9779,39.9865,29400.0
2012-11-21 13:00:00,46.55,46.56,46.5,46.5,43400.0,39.9951,40.0037,39.9521,39.9521,43400.0
2012-11-21 13:05:00,46.49,46.51,46.49,46.51,31200.0,39.9435,39.9607,39.9435,39.9607,31200.0
2012-11-21 13:10:00,46.51,46.52,46.5,46.51,22600.0,39.9607,39.9693,39.9521,39.9607,22600.0
2012-11-21 13:15:00,46.51,46.51,46.49,46.49,81100.0,39.9607,39.9607,39.9435,39.9435,81100.0
2012-11-21 13:20:00,46.49,46.51,46.49,46.5,75000.0,39.9435,39.9607,39.9435,39.9521,75000.0
2012-11-21 13:25:00,46.5,46.52,46.5,46.52,9600.0,39.9521,39.9693,39.9521,39.9693,9600.0
2012-11-21 13:30:00,46.51,46.53,46.51,46.53,4400.0,39.9607,39.9779,39.9607,39.9779,4400.0
2012-11-21 13:35:00,46.53,46.55,46.52,46.55,12800.0,39.9779,39.9951,39.9693,39.9951,12800.0
2012-11-21 13:40:00,46.55,46.56,46.52,46.54,18600.0,39.9951,40.0037,39.9693,39.9865,18600.0
2012-11-21 13:45:00,46.54,46.57,46.54,46.56,30300.0,39.9865,40.0123,39.9865,40.0037,30300.0
2012-11-21 13:50:00,46.56,46.57,46.54,46.55,29000.0,40.0037,40.0123,39.9865,39.9951,29000.0
2012-11-21 13:55:00,46.56,46.57,46.55,46.55,29800.0,40.0037,40.0123,39.9951,39.9951,29800.0
2012-11-21 14:00:00,46.56,46.57,46.56,46.56,7400.0,40.0037,40.0123,40.0037,40.0037,7400.0
2012-11-21 14:05:00,46.56,46.62,46.55,46.62,29900.0,40.0037,40.0552,39.9951,40.0552,29900.0
2012-11-21 14:10:00,46.61,46.62,46.6,46.6,11200.0,40.0466,40.0552,40.038,40.038,11200.0
2012-11-21 14:15:00,46.6,46.61,46.58,46.58,18300.0,40.038,40.0466,40.0208,40.0208,18300.0
2012-11-21 14:20:00,46.59,46.59,46.57,46.58,22100.0,40.0294,40.0294,40.0123,40.0208,22100.0
2012-11-21 14:25:00,46.58,46.59,46.54,46.59,41600.0,40.0208,40.0294,39.9865,40.0294,41600.0
2012-11-21 14:30:00,46.59,46.6,46.57,46.58,43000.0,40.0294,40.038,40.0123,40.0208,43000.0
2012-11-21 14:35:00,46.58,46.59,46.58,46.58,18100.0,40.0208,40.0294,40.0208,40.0208,18100.0
2012-11-21 14:40:00,46.58,46.58,46.57,46.57,16300.0,40.0208,40.0208,40.0123,40.0123,16300.0
2012-11-21 14:45:00,46.58,46.58,46.56,46.57,52400.0,40.0208,40.0208,40.0037,40.0123,52400.0
2012-11-21 14:50:00,46.57,46.58,46.57,46.58,42200.0,40.0123,40.0208,40.0123,40.0208,42200.0
2012-11-21 14:55:00,46.58,46.58,46.56,46.58,60300.0,40.0208,40.0208,40.0037,40.0208,60300.0
2012-11-21 15:00:00,46.58,46.59,46.57,46.58,63400.0,40.0208,40.0294,40.0123,40.0208,63400.0
2012-11-21 15:05:00,46.58,46.6,46.58,46.59,63100.0,40.0208,40.038,40.0208,40.0294,63100.0
2012-11-21 15:10:00,46.58,46.59,46.57,46.57,65700.0,40.0208,40.0294,40.0123,40.0123,65700.0
2012-11-21 15:15:00,46.57,46.59,46.56,46.59,66200.0,40.0123,40.0294,40.0037,40.0294,66200.0
2012-11-21 15:20:00,46.59,46.59,46.54,46.55,97800.0,40.0294,40.0294,39.9865,39.9951,97800.0
2012-11-21 15:25:00,46.55,46.55,46.51,46.54,510800.0,39.9951,39.9951,39.9607,39.9865,510800.0
2012-11-21 15:30:00,46.55,46.55,46.53,46.53,62400.0,39.9951,39.9951,39.9779,39.9779,62400.0
2012-11-21 15:35:00,46.53,46.56,46.53,46.55,72600.0,39.9779,40.0037,39.9779,39.9951,72600.0
2012-11-21 15:40:00,46.55,46.58,46.55,46.57,190600.0,39.9951,40.0208,39.9951,40.0123,190600.0
2012-11-21 15:45:00,46.58,46.58,46.55,46.55,46100.0,40.0208,40.0208,39.9951,39.9951,46100.0
2012-11-21 15:50:00,46.56,46.56,46.52,46.55,102200.0,40.0037,40.0037,39.9693,39.9951,102200.0
2012-11-21 15:55:00,46.55,46.57,46.51,46.55,241400.0,39.9951,40.0123,39.9607,39.9951,241400.0
2012-11-23 09:30:00,46.74,46.91,46.72,46.85,123800.0,40.1583,40.3044,40.1411,40.2528,123800.0
2012-11-23 09:35:00,46.83,46.84,46.79,46.79,28100.0,40.2356,40.2442,40.2013,40.2013,28100.0
2012-11-23 09:40:00,46.8,46.83,46.76,46.77,35800.0,40.2099,40.2356,40.1755,40.1841,35800.0
2012-11-23 09:45:00,46.78,46.8,46.74,46.8,53100.0,40.1927,40.2099,40.1583,40.2099,53100.0
2012-11-23 09:50:00,46.81,46.84,46.79,46.84,96000.0,40.2185,40.2442,40.2013,40.2442,96000.0
2012-11-23 09:55:00,46.84,46.86,46.81,46.85,44100.0,40.2442,40.2614,40.2185,40.2528,44100.0
2012-11-23 10:00:00,46.86,46.89,46.86,46.87,29200.0,40.2614,40.2872,40.2614,40.27,29200.0
2012-11-23 10:05:00,46.87,46.89,46.86,46.89,12200.0,40.27,40.2872,40.2614,40.2872,12200.0
2012-11-23 10:10:00,46.9,46.93,46.9,46.93,23300.0,40.2958,40.3216,40.2958,40.3216,23300.0
2012-11-23 10:15:00,46.93,46.95,46.92,46.95,39900.0,40.3216,40.3387,40.313,40.3387,39900.0
2012-11-23 10:20:00,46.94,47.03,46.94,47.02,61400.0,40.3302,40.4075,40.3302,40.3989,61400.0
2012-11-23 10:25:00,47.03,47.07,47.01,47.04,43800.0,40.4075,40.4418,40.3903,40.4161,43800.0
2012-11-23 10:30:00,47.04,47.06,47.02,47.02,16900.0,40.4161,40.4333,40.3989,40.3989,16900.0
2012-11-23 10:35:00,47.03,47.03,46.98,46.99,36500.0,40.4075,40.4075,40.3645,40.3731,36500.0
2012-11-23 10:40:00,46.99,47.0,46.97,46.98,30100.0,40.3731,40.3817,40.3559,40.3645,30100.0
2012-11-23 10:45:00,46.98,46.98,46.94,46.94,22400.0,40.3645,40.3645,40.3302,40.3302,22400.0
2012-11-23 10:50:00,46.95,46.99,46.94,46.98,45800.0,40.3387,40.3731,40.3302,40.3645,45800.0
2012-11-23 10:55:00,46.98,46.98,46.95,46.97,64900.0,40.3645,40.3645,40.3387,40.3559,64900.0
2012-11-23 11:00:00,46.97,46.99,46.97,46.98,9600.0,40.3559,40.3731,40.3559,40.3645,9600.0
2012-11-23 11:05:00,46.98,46.98,46.96,46.97,23800.0,40.3645,40.3645,40.3473,40.3559,23800.0
2012-11-23 11:10:00,46.97,46.99,46.97,46.99,72600.0,40.3559,40.3731,40.3559,40.3731,72600.0
2012-11-23 11:15:00,46.99,47.01,46.98,47.0,16700.0,40.3731,40.3903,40.3645,40.3817,16700.0
2012-11-23 11:20:00,47.01,47.02,47.0,47.01,16700.0,40.3903,40.3989,40.3817,40.3903,16700.0
2012-11-23 11:25:00,47.0,47.0,46.99,46.99,33200.0,40.3817,40.3817,40.3731,40.3731,33200.0
2012-11-23 11:30:00,46.99,47.02,46.99,47.0,18300.0,40.3731,40.3989,40.3731,40.3817,18300.0
2012-11-23 11:35:00,47.0,47.01,46.99,47.0,12800.0,40.3817,40.3903,40.3731,40.3817,12800.0
2012-11-23 11:40:00,47.0,47.0,46.98,46.98,17300.0,40.3817,40.3817,40.3645,40.3645,17300.0
2012-11-23 11:45:00,46.98,46.99,46.95,46.95,16300.0,40.3645,40.3731,40.3387,40.3387,16300.0
2012-11-23 11:50:00,46.96,46.97,46.95,46.96,15500.0,40.3473,40.3559,40.3387,40.3473,15500.0
2012-11-23 11:55:00,46.95,46.96,46.95,46.96,10500.0,40.3387,40.3473,40.3387,40.3473,10500.0
2012-11-23 12:00:00,46.97,47.0,46.95,46.95,29100.0,40.3559,40.3817,40.3387,40.3387,29100.0
2012-11-23 12:05:00,46.95,46.98,46.93,46.95,26400.0,40.3387,40.3645,40.3216,40.3387,26400.0
2012-11-23 12:10:00,46.95,46.95,46.93,46.94,8200.0,40.3387,40.3387,40.3216,40.3302,8200.0
2012-11-23 12:15:00,46.95,46.95,46.92,46.93,18400.0,40.3387,40.3387,40.313,40.3216,18400.0
2012-11-23 12:20:00,46.93,46.97,46.93,46.95,25600.0,40.3216,40.3559,40.3216,40.3387,25600.0
2012-11-23 12:25:00,46.95,46.99,46.94,46.99,23600.0,40.3387,40.3731,40.3302,40.3731,23600.0
2012-11-23 12:30:00,46.99,47.02,46.97,47.02,38200.0,40.3731,40.3989,40.3559,40.3989,38200.0
2012-11-23 12:35:00,47.02,47.08,47.02,47.07,34400.0,40.3989,40.4504,40.3989,40.4418,34400.0
2012-11-23 12:40:00,47.08,47.09,47.06,47.08,64700.0,40.4504,40.459,40.4333,40.4504,64700.0
2012-11-23 12:45:00,47.08,47.09,47.05,47.06,45200.0,40.4504,40.459,40.4247,40.4333,45200.0
2012-11-23 12:50:00,47.06,47.08,47.06,47.08,54100.0,40.4333,40.4504,40.4333,40.4504,54100.0
2012-11-23 12:55:00,47.08,47.16,47.08,47.15,270400.0,40.4504,40.5192,40.4504,40.5106,270400.0
2012-11-26 09:30:00,46.98,47.02,46.9,46.93,99000.0,40.3645,40.3989,40.2958,40.3216,99000.0
2012-11-26 09:35:00,46.93,46.97,46.87,46.89,74100.0,40.3216,40.3559,40.27,40.2872,74100.0
2012-11-26 09:40:00,46.89,46.97,46.88,46.96,40300.0,40.2872,40.3559,40.2786,40.3473,40300.0
2012-11-26 09:45:00,46.96,46.97,46.93,46.95,61600.0,40.3473,40.3559,40.3216,40.3387,61600.0
2012-11-26 09:50:00,46.96,47.03,46.95,47.03,26700.0,40.3473,40.4075,40.3387,40.4075,26700.0
2012-11-26 09:55:00,47.03,47.04,47.0,47.01,41300.0,40.4075,40.4161,40.3817,40.3903,41300.0
2012-11-26 10:00:00,47.02,47.04,46.98,47.03,25300.0,40.3989,40.4161,40.3645,40.4075,25300.0
2012-11-26 10:05:00,47.03,47.03,46.98,46.99,40100.0,40.4075,40.4075,40.3645,40.3731,40100.0
2012-11-26 10:10:00,47.0,47.0,46.97,46.97,34900.0,40.3817,40.3817,40.3559,40.3559,34900.0
2012-11-26 10:15:00,46.97,46.97,46.9,46.96,27000.0,40.3559,40.3559,40.2958,40.3473,27000.0
2012-11-26 10:20:00,46.97,46.97,46.88,46.88,38800.0,40.3559,40.3559,40.2786,40.2786,38800.0
2012-11-26 10:25:00,46.87,46.92,46.87,46.91,29800.0,40.27,40.313,40.27,40.3044,29800.0
2012-11-26 10:30:00,46.91,46.94,46.9,46.92,29900.0,40.3044,40.3302,40.2958,40.313,29900.0
2012-11-26 10:35:00,46.93,46.97,46.92,46.94,38400.0,40.3216,40.3559,40.313,40.3302,38400.0
2012-11-26 10:40:00,46.94,46.94,46.91,46.92,16300.0,40.3302,40.3302,40.3044,40.313,16300.0
2012-11-26 10:45:00,46.92,46.94,46.91,46.93,16800.0,40.313,40.3302,40.3044,40.3216,16800.0
2012-11-26 10:50:00,46.94,46.94,46.92,46.92,31700.0,40.3302,40.3302,40.313,40.313,31700.0
2012-11-26 10:55:00,46.91,46.92,46.84,46.84,28500.0,40.3044,40.313,40.2442,40.2442,28500.0
2012-11-26 11:00:00,46.84,46.85,46.78,46.78,40300.0,40.2442,40.2528,40.1927,40.1927,40300.0
2012-11-26 11:05:00,46.77,46.8,46.74,46.77,67700.0,40.1841,40.2099,40.1583,40.1841,67700.0
2012-11-26 11:10:00,46.77,46.78,46.75,46.78,29100.0,40.1841,40.1927,40.1669,40.1927,29100.0
2012-11-26 11:15:00,46.78,46.78,46.73,46.76,31500.0,40.1927,40.1927,40.1497,40.1755,31500.0
2012-11-26 11:20:00,46.74,46.77,46.72,46.72,25400.0,40.1583,40.1841,40.1411,40.1411,25400.0
2012-11-26 11:25:00,46.72,46.76,46.71,46.75,12700.0,40.1411,40.1755,40.1325,40.1669,12700.0
2012-11-26 11:30:00,46.75,46.81,46.75,46.81,27500.0,40.1669,40.2185,40.1669,40.2185,27500.0
2012-11-26 11:35:00,46.81,46.83,46.81,46.83,24800.0,40.2185,40.2356,40.2185,40.2356,24800.0
2012-11-26 11:40:00,46.83,46.84,46.82,46.82,38000.0,40.2356,40.2442,40.227,40.227,38000.0
2012-11-26 11:45:00,46.82,46.85,46.8,46.84,27200.0,40.227,40.2528,40.2099,40.2442,27200.0
2012-11-26 11:50:00,46.85,46.86,46.83,46.83,17300.0,40.2528,40.2614,40.2356,40.2356,17300.0
2012-11-26 11:55:00,46.83,46.85,46.83,46.84,13000.0,40.2356,40.2528,40.2356,40.2442,13000.0
2012-11-26 12:00:00,46.84,46.86,46.83,46.83,36700.0,40.2442,40.2614,40.2356,40.2356,36700.0
2012-11-26 12:05:00,46.83,46.84,46.82,46.83,43600.0,40.2356,40.2442,40.227,40.2356,43600.0
2012-11-26 12:10:00,46.84,46.84,46.83,46.84,12800.0,40.2442,40.2442,40.2356,40.2442,12800.0
2012-11-26 12:15:00,46.84,46.86,46.82,46.85,25100.0,40.2442,40.2614,40.227,40.2528,25100.0
2012-11-26 12:20:00,46.85,46.87,46.83,46.84,70200.0,40.2528,40.27,40.2356,40.2442,70200.0
2012-11-26 12:25:00,46.84,46.84,46.81,46.83,17800.0,40.2442,40.2442,40.2185,40.2356,17800.0
2012-11-26 12:30:00,46.84,46.84,46.73,46.73,465300.0,40.2442,40.2442,40.1497,40.1497,465300.0
2012-11-26 12:35:00,46.73,46.82,46.72,46.81,642800.0,40.1497,40.227,40.1411,40.2185,642800.0
2012-11-26 12:40:00,46.81,46.83,46.74,46.79,2978700.0,40.2185,40.2356,40.1583,40.2013,2978700.0
2012-11-26 12:45:00,46.78,46.8,46.77,46.8,192300.0,40.1927,40.2099,40.1841,40.2099,192300.0
2012-11-26 12:50:00,46.81,46.83,46.81,46.83,21200.0,40.2185,40.2356,40.2185,40.2356,21200.0
2012-11-26 12:55:00,46.82,46.83,46.79,46.8,82300.0,40.227,40.2356,40.2013,40.2099,82300.0
2012-11-26 13:00:00,46.79,46.8,46.78,46.79,39200.0,40.2013,40.2099,40.1927,40.2013,39200.0
2012-11-26 13:05:00,46.79,46.81,46.79,46.8,45200.0,40.2013,40.2185,40.2013,40.2099,45200.0
2012-11-26 13:10:00,46.8,46.8,46.77,46.8,17000.0,40.2099,40.2099,40.1841,40.2099,17000.0
2012-11-26 13:15:00,46.8,46.87,46.8,46.85,149200.0,40.2099,40.27,40.2099,40.2528,149200.0
2012-11-26 13:20:00,46.86,46.87,46.82,46.82,43600.0,40.2614,40.27,40.227,40.227,43600.0
2012-11-26 13:25:00,46.83,46.84,46.81,46.83,29500.0,40.2356,40.2442,40.2185,40.2356,29500.0
2012-11-26 13:30:00,46.84,46.86,46.84,46.86,12000.0,40.2442,40.2614,40.2442,40.2614,12000.0
2012-11-26 13:35:00,46.86,46.87,46.84,46.84,25500.0,40.2614,40.27,40.2442,40.2442,25500.0
2012-11-26 13:40:00,46.84,46.85,46.8,46.82,14800.0,40.2442,40.2528,40.2099,40.227,14800.0
2012-11-26 13:45:00,46.83,46.83,46.8,46.81,15600.0,40.2356,40.2356,40.2099,40.2185,15600.0
2012-11-26 13:50:00,46.81,46.84,46.8,46.83,22900.0,40.2185,40.2442,40.2099,40.2356,22900.0
2012-11-26 13:55:00,46.83,46.83,46.78,46.78,28400.0,40.2356,40.2356,40.1927,40.1927,28400.0
2012-11-26 14:00:00,46.77,46.78,46.74,46.78,21800.0,40.1841,40.1927,40.1583,40.1927,21800.0
2012-11-26 14:05:00,46.77,46.77,46.74,46.77,19000.0,40.1841,40.1841,40.1583,40.1841,19000.0
2012-11-26 14:10:00,46.78,46.79,46.77,46.77,35200.0,40.1927,40.2013,40.1841,40.1841,35200.0
2012-11-26 14:15:00,46.77,46.8,46.77,46.79,12400.0,40.1841,40.2099,40.1841,40.2013,12400.0
2012-11-26 14:20:00,46.78,46.79,46.76,46.76,31400.0,40.1927,40.2013,40.1755,40.1755,31400.0
2012-11-26 14:25:00,46.75,46.78,46.75,46.76,34600.0,40.1669,40.1927,40.1669,40.1755,34600.0
2012-11-26 14:30:00,46.76,46.79,46.76,46.79,9000.0,40.1755,40.2013,40.1755,40.2013,9000.0
2012-11-26 14:35:00,46.78,46.81,46.78,46.81,21100.0,40.1927,40.2185,40.1927,40.2185,21100.0
2012-11-26 14:40:00,46.81,46.82,46.8,46.82,67800.0,40.2185,40.227,40.2099,40.227,67800.0
2012-11-26 14:45:00,46.82,46.84,46.81,46.84,55300.0,40.227,40.2442,40.2185,40.2442,55300.0
2012-11-26 14:50:00,46.84,46.9,46.83,46.89,46900.0,40.2442,40.2958,40.2356,40.2872,46900.0
2012-11-26 14:55:00,46.88,46.91,46.88,46.89,47600.0,40.2786,40.3044,40.2786,40.2872,47600.0
2012-11-26 15:00:00,46.89,46.91,46.87,46.87,88600.0,40.2872,40.3044,40.27,40.27,88600.0
2012-11-26 15:05:00,46.87,46.89,46.86,46.88,21800.0,40.27,40.2872,40.2614,40.2786,21800.0
2012-11-26 15:10:00,46.87,46.9,46.87,46.87,38900.0,40.27,40.2958,40.27,40.27,38900.0
2012-11-26 15:15:00,46.86,46.87,46.83,46.85,41400.0,40.2614,40.27,40.2356,40.2528,41400.0
2012-11-26 15:20:00,46.86,46.9,46.84,46.89,97400.0,40.2614,40.2958,40.2442,40.2872,97400.0
2012-11-26 15:25:00,46.9,46.91,46.88,46.89,29500.0,40.2958,40.3044,40.2786,40.2872,29500.0
2012-11-26 15:30:00,46.9,46.9,46.84,46.87,76000.0,40.2958,40.2958,40.2442,40.27,76000.0
2012-11-26 15:35:00,46.86,46.89,46.86,46.89,44600.0,40.2614,40.2872,40.2614,40.2872,44600.0
2012-11-26 15:40:00,46.88,46.93,46.88,46.91,62100.0,40.2786,40.3216,40.2786,40.3044,62100.0
2012-11-26 15:45:00,46.92,46.95,46.91,46.93,57800.0,40.313,40.3387,40.3044,40.3216,57800.0
2012-11-26 15:50:00,46.93,46.94,46.87,46.88,77300.0,40.3216,40.3302,40.27,40.2786,77300.0
2012-11-26 15:55:00,46.88,46.95,46.88,46.95,191800.0,40.2786,40.3387,40.2786,40.3387,191800.0
2012-11-27 09:30:00,46.93,46.94,46.86,46.92,46500.0,40.3216,40.3302,40.2614,40.313,46500.0
2012-11-27 09:35:00,46.92,46.98,46.88,46.98,109800.0,40.313,40.3645,40.2786,40.3645,109800.0
2012-11-27 09:40:00,46.99,47.02,46.96,47.02,61400.0,40.3731,40.3989,40.3473,40.3989,61400.0
2012-11-27 09:45:00,47.03,47.09,47.01,47.09,80300.0,40.4075,40.459,40.3903,40.459,80300.0
2012-11-27 09:50:00,47.1,47.12,47.06,47.06,54700.0,40.4676,40.4848,40.4333,40.4333,54700.0
2012-11-27 09:55:00,47.06,47.08,47.03,47.08,47200.0,40.4333,40.4504,40.4075,40.4504,47200.0
2012-11-27 10:00:00,47.08,47.09,46.94,46.95,68700.0,40.4504,40.459,40.3302,40.3387,68700.0
2012-11-27 10:05:00,46.95,46.99,46.91,46.99,41100.0,40.3387,40.3731,40.3044,40.3731,41100.0
2012-11-27 10:10:00,47.0,47.01,46.91,46.93,77500.0,40.3817,40.3903,40.3044,40.3216,77500.0
2012-11-27 10:15:00,46.92,46.95,46.88,46.9,142900.0,40.313,40.3387,40.2786,40.2958,142900.0
2012-11-27 10:20:00,46.89,46.92,46.81,46.84,56100.0,40.2872,40.313,40.2185,40.2442,56100.0
2012-11-27 10:25:00,46.84,46.9,46.83,46.85,191100.0,40.2442,40.2958,40.2356,40.2528,191100.0
2012-11-27 10:30:00,46.85,46.9,46.82,46.89,76500.0,40.2528,40.2958,40.227,40.2872,76500.0
2012-11-27 10:35:00,46.89,46.89,46.82,46.84,111200.0,40.2872,40.2872,40.227,40.2442,111200.0
2012-11-27 10:40:00,46.84,46.88,46.84,46.87,67300.0,40.2442,40.2786,40.2442,40.27,67300.0
2012-11-27 10:45:00,46.86,46.95,46.84,46.93,35800.0,40.2614,40.3387,40.2442,40.3216,35800.0
2012-11-27 10:50:00,46.92,46.96,46.91,46.94,30300.0,40.313,40.3473,40.3044,40.3302,30300.0
2012-11-27 10:55:00,46.94,46.94,46.89,46.9,16400.0,40.3302,40.3302,40.2872,40.2958,16400.0
2012-11-27 11:00:00,46.91,46.97,46.91,46.94,23400.0,40.3044,40.3559,40.3044,40.3302,23400.0
2012-11-27 11:05:00,46.95,46.96,46.94,46.95,20100.0,40.3387,40.3473,40.3302,40.3387,20100.0
2012-11-27 11:10:00,46.94,46.96,46.93,46.93,27300.0,40.3302,40.3473,40.3216,40.3216,27300.0
2012-11-27 11:15:00,46.94,46.94,46.92,46.93,19200.0,40.3302,40.3302,40.313,40.3216,19200.0
2012-11-27 11:20:00,46.93,46.95,46.93,46.93,24500.0,40.3216,40.3387,40.3216,40.3216,24500.0
2012-11-27 11:25:00,46.93,46.93,46.89,46.91,13800.0,40.3216,40.3216,40.2872,40.3044,13800.0
2012-11-27 11:30:00,46.91,46.92,46.88,46.91,26600.0,40.3044,40.313,40.2786,40.3044,26600.0
2012-11-27 11:35:00,46.91,47.03,46.91,47.02,74500.0,40.3044,40.4075,40.3044,40.3989,74500.0
2012-11-27 11:40:00,47.03,47.05,46.99,47.03,98400.0,40.4075,40.4247,40.3731,40.4075,98400.0
2012-11-27 11:45:00,47.04,47.04,47.0,47.01,32400.0,40.4161,40.4161,40.3817,40.3903,32400.0
2012-11-27 11:50:00,47.02,47.09,47.02,47.07,43800.0,40.3989,40.459,40.3989,40.4418,43800.0
2012-11-27 11:55:00,47.06,47.09,47.06,47.07,28600.0,40.4333,40.459,40.4333,40.4418,28600.0
2012-11-27 12:00:00,47.08,47.11,47.08,47.08,37100.0,40.4504,40.4762,40.4504,40.4504,37100.0
2012-11-27 12:05:00,47.08,47.08,47.06,47.06,24400.0,40.4504,40.4504,40.4333,40.4333,24400.0
2012-11-27 12:10:00,47.07,47.08,47.01,47.02,27000.0,40.4418,40.4504,40.3903,40.3989,27000.0
2012-11-27 12:15:00,47.02,47.03,47.0,47.01,110100.0,40.3989,40.4075,40.3817,40.3903,110100.0
2012-11-27 12:20:00,47.02,47.05,47.02,47.04,56300.0,40.3989,40.4247,40.3989,40.4161,56300.0
2012-11-27 12:25:00,47.04,47.06,47.03,47.05,22500.0,40.4161,40.4333,40.4075,40.4247,22500.0
2012-11-27 12:30:00,47.05,47.05,47.01,47.02,44500.0,40.4247,40.4247,40.3903,40.3989,44500.0
2012-11-27 12:35:00,47.02,47.03,47.01,47.03,16400.0,40.3989,40.4075,40.3903,40.4075,16400.0
2012-11-27 12:40:00,47.03,47.05,47.02,47.04,36500.0,40.4075,40.4247,40.3989,40.4161,36500.0
2012-11-27 12:45:00,47.04,47.07,47.03,47.05,35000.0,40.4161,40.4418,40.4075,40.4247,35000.0
2012-11-27 12:50:00,47.05,47.06,47.01,47.01,32600.0,40.4247,40.4333,40.3903,40.3903,32600.0
2012-11-27 12:55:00,47.01,47.05,47.01,47.05,26200.0,40.3903,40.4247,40.3903,40.4247,26200.0
2012-11-27 13:00:00,47.05,47.05,46.98,47.0,64500.0,40.4247,40.4247,40.3645,40.3817,64500.0
2012-11-27 13:05:00,47.01,47.04,46.99,47.02,19400.0,40.3903,40.4161,40.3731,40.3989,19400.0
2012-11-27 13:10:00,47.02,47.03,46.99,47.0,30400.0,40.3989,40.4075,40.3731,40.3817,30400.0
2012-11-27 13:15:00,47.0,47.05,46.99,47.05,17500.0,40.3817,40.4247,40.3731,40.4247,17500.0
2012-11-27 13:20:00,47.05,47.05,46.99,47.02,29300.0,40.4247,40.4247,40.3731,40.3989,29300.0
2012-11-27 13:25:00,47.03,47.03,46.96,47.0,34000.0,40.4075,40.4075,40.3473,40.3817,34000.0
2012-11-27 13:30:00,47.0,47.03,46.98,47.02,32700.0,40.3817,40.4075,40.3645,40.3989,32700.0
2012-11-27 13:35:00,47.01,47.04,47.0,47.0,15300.0,40.3903,40.4161,40.3817,40.3817,15300.0
2012-11-27 13:40:00,47.01,47.03,46.98,47.03,30800.0,40.3903,40.4075,40.3645,40.4075,30800.0
2012-11-27 13:45:00,47.02,47.03,47.0,47.02,40100.0,40.3989,40.4075,40.3817,40.3989,40100.0
2012-11-27 13:50:00,47.02,47.02,46.97,46.99,30200.0,40.3989,40.3989,40.3559,40.3731,30200.0
2012-11-27 13:55:00,46.99,47.01,46.97,46.98,12400.0,40.3731,40.3903,40.3559,40.3645,12400.0
2012-11-27 14:00:00,46.99,47.0,46.95,47.0,42600.0,40.3731,40.3817,40.3387,40.3817,42600.0
2012-11-27 14:05:00,46.99,47.02,46.99,46.99,15300.0,40.3731,40.3989,40.3731,40.3731,15300.0
2012-11-27 14:10:00,46.99,47.03,46.99,47.01,26200.0,40.3731,40.4075,40.3731,40.3903,26200.0
2012-11-27 14:15:00,47.01,47.03,47.01,47.02,14300.0,40.3903,40.4075,40.3903,40.3989,14300.0
2012-11-27 14:20:00,47.03,47.03,46.88,46.9,148300.0,40.4075,40.4075,40.2786,40.2958,148300.0
2012-11-27 14:25:00,46.91,46.91,46.8,46.82,140700.0,40.3044,40.3044,40.2099,40.227,140700.0
2012-11-27 14:30:00,46.82,46.88,46.8,46.83,72300.0,40.227,40.2786,40.2099,40.2356,72300.0
2012-11-27 14:35:00,46.81,46.84,46.78,46.83,44100.0,40.2185,40.2442,40.1927,40.2356,44100.0
2012-11-27 14:40:00,46.83,46.87,46.79,46.79,59000.0,40.2356,40.27,40.2013,40.2013,59000.0
2012-11-27 14:45:00,46.79,46.82,46.75,46.8,37600.0,40.2013,40.227,40.1669,40.2099,37600.0
2012-11-27 14:50:00,46.8,46.84,46.79,46.8,48000.0,40.2099,40.2442,40.2013,40.2099,48000.0
2012-11-27 14:55:00,46.8,46.87,46.8,46.84,30300.0,40.2099,40.27,40.2099,40.2442,30300.0
2012-11-27 15:00:00,46.84,46.9,46.84,46.86,40400.0,40.2442,40.2958,40.2442,40.2614,40400.0
2012-11-27 15:05:00,46.85,46.92,46.83,46.91,43700.0,40.2528,40.313,40.2356,40.3044,43700.0
2012-11-27 15:10:00,46.92,46.94,46.88,46.89,26900.0,40.313,40.3302,40.2786,40.2872,26900.0
2012-11-27 15:15:00,46.9,46.91,46.85,46.87,71800.0,40.2958,40.3044,40.2528,40.27,71800.0
2012-11-27 15:20:00,46.87,46.91,46.85,46.9,86700.0,40.27,40.3044,40.2528,40.2958,86700.0
2012-11-27 15:25:00,46.9,46.91,46.86,46.88,75100.0,40.2958,40.3044,40.2614,40.2786,75100.0
2012-11-27 15:30:00,46.88,46.9,46.82,46.82,35400.0,40.2786,40.2958,40.227,40.227,35400.0
2012-11-27 15:35:00,46.83,46.83,46.77,46.78,49100.0,40.2356,40.2356,40.1841,40.1927,49100.0
2012-11-27 15:40:00,46.79,46.82,46.78,46.8,37800.0,40.2013,40.227,40.1927,40.2099,37800.0
2012-11-27 15:45:00,46.8,46.83,46.76,46.82,87500.0,40.2099,40.2356,40.1755,40.227,87500.0
2012-11-27 15:50:00,46.82,46.83,46.76,46.77,84400.0,40.227,40.2356,40.1755,40.1841,84400.0
2012-11-27 15:55:00,46.77,46.78,46.72,46.77,268500.0,40.1841,40.1927,40.1411,40.1841,268500.0
2012-11-28 09:30:00,46.67,46.68,46.57,46.67,67900.0,40.0982,40.1068,40.0123,40.0982,67900.0
2012-11-28 09:35:00,46.68,46.74,46.68,46.73,75700.0,40.1068,40.1583,40.1068,40.1497,75700.0
2012-11-28 09:40:00,46.73,46.8,46.71,46.78,131000.0,40.1497,40.2099,40.1325,40.1927,131000.0
2012-11-28 09:45:00,46.78,46.78,46.67,46.69,73800.0,40.1927,40.1927,40.0982,40.1154,73800.0
2012-11-28 09:50:00,46.69,46.72,46.65,46.72,134400.0,40.1154,40.1411,40.081,40.1411,134400.0
2012-11-28 09:55:00,46.71,46.73,46.69,46.72,107500.0,40.1325,40.1497,40.1154,40.1411,107500.0
2012-11-28 10:00:00,46.71,46.71,46.48,46.49,254400.0,40.1325,40.1325,39.9349,39.9435,254400.0
2012-11-28 10:05:00,46.49,46.49,46.43,46.45,248700.0,39.9435,39.9435,39.892,39.9091,248700.0
2012-11-28 10:10:00,46.46,46.56,46.46,46.56,106300.0,39.9177,40.0037,39.9177,40.0037,106300.0
2012-11-28 10:15:00,46.56,46.57,46.51,46.54,111700.0,40.0037,40.0123,39.9607,39.9865,111700.0
2012-11-28 10:20:00,46.53,46.74,46.52,46.71,153900.0,39.9779,40.1583,39.9693,40.1325,153900.0
2012-11-28 10:25:00,46.71,46.71,46.64,46.65,71500.0,40.1325,40.1325,40.0724,40.081,71500.0
2012-11-28 10:30:00,46.65,46.71,46.65,46.7,69700.0,40.081,40.1325,40.081,40.1239,69700.0
2012-11-28 10:35:00,46.7,46.86,46.69,46.83,166700.0,40.1239,40.2614,40.1154,40.2356,166700.0
2012-11-28 10:40:00,46.83,46.9,46.81,46.82,160200.0,40.2356,40.2958,40.2185,40.227,160200.0
2012-11-28 10:45:00,46.82,46.9,46.81,46.83,122300.0,40.227,40.2958,40.2185,40.2356,122300.0
2012-11-28 10:50:00,46.84,46.84,46.78,46.79,117200.0,40.2442,40.2442,40.1927,40.2013,117200.0
2012-11-28 10:55:00,46.79,46.83,46.78,46.81,76600.0,40.2013,40.2356,40.1927,40.2185,76600.0
2012-11-28 11:00:00,46.8,46.85,46.79,46.81,126800.0,40.2099,40.2528,40.2013,40.2185,126800.0
2012-11-28 11:05:00,46.8,46.84,46.79,46.81,98900.0,40.2099,40.2442,40.2013,40.2185,98900.0
2012-11-28 11:10:00,46.82,46.88,46.81,46.86,151900.0,40.227,40.2786,40.2185,40.2614,151900.0
2012-11-28 11:15:00,46.86,46.95,46.85,46.94,102600.0,40.2614,40.3387,40.2528,40.3302,102600.0
2012-11-28 11:20:00,46.93,46.98,46.91,46.92,155800.0,40.3216,40.3645,40.3044,40.313,155800.0
2012-11-28 11:25:00,46.92,46.94,46.9,46.94,83500.0,40.313,40.3302,40.2958,40.3302,83500.0
2012-11-28 11:30:00,46.95,46.96,46.86,46.88,87300.0,40.3387,40.3473,40.2614,40.2786,87300.0
2012-11-28 11:35:00,46.88,46.92,46.88,46.91,107200.0,40.2786,40.313,40.2786,40.3044,107200.0
2012-11-28 11:40:00,46.91,46.93,46.86,46.89,68900.0,40.3044,40.3216,40.2614,40.2872,68900.0
2012-11-28 11:45:00,46.9,46.91,46.87,46.9,53900.0,40.2958,40.3044,40.27,40.2958,53900.0
2012-11-28 11:50:00,46.91,46.93,46.86,46.87,61200.0,40.3044,40.3216,40.2614,40.27,61200.0
2012-11-28 11:55:00,46.86,46.91,46.86,46.89,56700.0,40.2614,40.3044,40.2614,40.2872,56700.0
2012-11-28 12:00:00,46.88,46.91,46.8,46.81,69800.0,40.2786,40.3044,40.2099,40.2185,69800.0
2012-11-28 12:05:00,46.8,46.85,46.78,46.85,30700.0,40.2099,40.2528,40.1927,40.2528,30700.0
2012-11-28 12:10:00,46.84,46.94,46.8,46.87,134400.0,40.2442,40.3302,40.2099,40.27,134400.0
2012-11-28 12:15:00,46.87,47.02,46.86,46.97,170600.0,40.27,40.3989,40.2614,40.3559,170600.0
2012-11-28 12:20:00,46.98,47.01,46.96,47.01,100200.0,40.3645,40.3903,40.3473,40.3903,100200.0
2012-11-28 12:25:00,47.02,47.05,46.98,47.02,118300.0,40.3989,40.4247,40.3645,40.3989,118300.0
2012-11-28 12:30:00,47.02,47.07,47.01,47.06,113600.0,40.3989,40.4418,40.3903,40.4333,113600.0
2012-11-28 12:35:00,47.07,47.11,47.06,47.09,78100.0,40.4418,40.4762,40.4333,40.459,78100.0
2012-11-28 12:40:00,47.09,47.1,47.07,47.08,57900.0,40.459,40.4676,40.4418,40.4504,57900.0
2012-11-28 12:45:00,47.08,47.09,47.06,47.06,46400.0,40.4504,40.459,40.4333,40.4333,46400.0
2012-11-28 12:50:00,47.06,47.07,47.05,47.07,75400.0,40.4333,40.4418,40.4247,40.4418,75400.0
2012-11-28 12:55:00,47.07,47.11,47.07,47.09,61100.0,40.4418,40.4762,40.4418,40.459,61100.0
2012-11-28 13:00:00,47.08,47.1,47.05,47.06,63000.0,40.4504,40.4676,40.4247,40.4333,63000.0
2012-11-28 13:05:00,47.05,47.06,47.03,47.04,52600.0,40.4247,40.4333,40.4075,40.4161,52600.0
2012-11-28 13:10:00,47.04,47.08,47.03,47.05,42500.0,40.4161,40.4504,40.4075,40.4247,42500.0
2012-11-28 13:15:00,47.05,47.07,47.04,47.05,49900.0,40.4247,40.4418,40.4161,40.4247,49900.0
2012-11-28 13:20:00,47.04,47.07,47.03,47.07,55500.0,40.4161,40.4418,40.4075,40.4418,55500.0
2012-11-28 13:25:00,47.07,47.08,47.05,47.08,59500.0,40.4418,40.4504,40.4247,40.4504,59500.0
2012-11-28 13:30:00,47.08,47.11,47.07,47.1,55500.0,40.4504,40.4762,40.4418,40.4676,55500.0
2012-11-28 13:35:00,47.1,47.16,47.09,47.11,156800.0,40.4676,40.5192,40.459,40.4762,156800.0
2012-11-28 13:40:00,47.11,47.14,47.11,47.13,53500.0,40.4762,40.502,40.4762,40.4934,53500.0
2012-11-28 13:45:00,47.13,47.14,47.11,47.14,40200.0,40.4934,40.502,40.4762,40.502,40200.0
2012-11-28 13:50:00,47.14,47.16,47.12,47.14,71700.0,40.502,40.5192,40.4848,40.502,71700.0
2012-11-28 13:55:00,47.14,47.18,47.12,47.15,158900.0,40.502,40.5364,40.4848,40.5106,158900.0
2012-11-28 14:00:00,47.15,47.18,47.12,47.13,91400.0,40.5106,40.5364,40.4848,40.4934,91400.0
2012-11-28 14:05:00,47.13,47.16,47.11,47.15,59700.0,40.4934,40.5192,40.4762,40.5106,59700.0
2012-11-28 14:10:00,47.15,47.16,47.12,47.13,68800.0,40.5106,40.5192,40.4848,40.4934,68800.0
2012-11-28 14:15:00,47.14,47.16,47.12,47.13,67600.0,40.502,40.5192,40.4848,40.4934,67600.0
2012-11-28 14:20:00,47.13,47.13,47.11,47.12,66700.0,40.4934,40.4934,40.4762,40.4848,66700.0
2012-11-28 14:25:00,47.12,47.13,47.11,47.13,46200.0,40.4848,40.4934,40.4762,40.4934,46200.0
2012-11-28 14:30:00,47.12,47.15,47.11,47.14,68000.0,40.4848,40.5106,40.4762,40.502,68000.0
2012-11-28 14:35:00,47.14,47.16,47.12,47.14,65700.0,40.502,40.5192,40.4848,40.502,65700.0
2012-11-28 14:40:00,47.14,47.2,47.14,47.16,71900.0,40.502,40.5535,40.502,40.5192,71900.0
2012-11-28 14:45:00,47.16,47.17,47.14,47.15,62900.0,40.5192,40.5278,40.502,40.5106,62900.0
2012-11-28 14:50:00,47.15,47.16,47.13,47.14,50900.0,40.5106,40.5192,40.4934,40.502,50900.0
2012-11-28 14:55:00,47.14,47.18,47.12,47.16,83600.0,40.502,40.5364,40.4848,40.5192,83600.0
2012-11-28 15:00:00,47.16,47.19,47.14,47.15,67200.0,40.5192,40.5449,40.502,40.5106,67200.0
2012-11-28 15:05:00,47.14,47.2,47.14,47.19,73100.0,40.502,40.5535,40.502,40.5449,73100.0
2012-11-28 15:10:00,47.19,47.21,47.16,47.2,81100.0,40.5449,40.5621,40.5192,40.5535,81100.0
2012-11-28 15:15:00,47.19,47.23,47.18,47.2,104000.0,40.5449,40.5793,40.5364,40.5535,104000.0
2012-11-28 15:20:00,47.19,47.24,47.19,47.24,104200.0,40.5449,40.5879,40.5449,40.5879,104200.0
2012-11-28 15:25:00,47.23,47.3,47.23,47.29,130200.0,40.5793,40.6395,40.5793,40.6309,130200.0
2012-11-28 15:30:00,47.29,47.34,47.29,47.31,261400.0,40.6309,40.6738,40.6309,40.648,261400.0
2012-11-28 15:35:00,47.31,47.34,47.3,47.31,91900.0,40.648,40.6738,40.6395,40.648,91900.0
2012-11-28 15:40:00,47.31,47.35,47.29,47.34,204900.0,40.648,40.6824,40.6309,40.6738,204900.0
2012-11-28 15:45:00,47.34,47.37,47.34,47.36,353800.0,40.6738,40.6996,40.6738,40.691,353800.0
2012-11-28 15:50:00,47.36,47.39,47.35,47.38,337600.0,40.691,40.7168,40.6824,40.7082,337600.0
2012-11-28 15:55:00,47.38,47.39,47.33,47.36,839200.0,40.7082,40.7168,40.6652,40.691,839200.0
2012-11-29 09:30:00,47.46,47.5,47.38,47.48,112700.0,40.7769,40.8113,40.7082,40.7941,112700.0
2012-11-29 09:35:00,47.48,47.48,47.42,47.44,79000.0,40.7941,40.7941,40.7426,40.7597,79000.0
2012-11-29 09:40:00,47.45,47.54,47.45,47.53,51900.0,40.7683,40.8457,40.7683,40.8371,51900.0
2012-11-29 09:45:00,47.54,47.55,47.48,47.49,61700.0,40.8457,40.8543,40.7941,40.8027,61700.0
2012-11-29 09:50:00,47.5,47.53,47.48,47.5,64400.0,40.8113,40.8371,40.7941,40.8113,64400.0
2012-11-29 09:55:00,47.5,47.58,47.5,47.57,298700.0,40.8113,40.88,40.8113,40.8714,298700.0
2012-11-29 10:00:00,47.59,47.64,47.56,47.56,102900.0,40.8886,40.9316,40.8628,40.8628,102900.0
2012-11-29 10:05:00,47.56,47.58,47.46,47.48,44000.0,40.8628,40.88,40.7769,40.7941,44000.0
2012-11-29 10:10:00,47.49,47.52,47.43,47.5,103100.0,40.8027,40.8285,40.7512,40.8113,103100.0
2012-11-29 10:15:00,47.51,47.52,47.47,47.48,137800.0,40.8199,40.8285,40.7855,40.7941,137800.0
2012-11-29 10:20:00,47.48,47.5,47.44,47.44,38900.0,40.7941,40.8113,40.7597,40.7597,38900.0
2012-11-29 10:25:00,47.45,47.5,47.44,47.48,41000.0,40.7683,40.8113,40.7597,40.7941,41000.0
2012-11-29 10:30:00,47.47,47.49,47.42,47.44,71100.0,40.7855,40.8027,40.7426,40.7597,71100.0
2012-11-29 10:35:00,47.44,47.46,47.41,47.45,36800.0,40.7597,40.7769,40.734,40.7683,36800.0
2012-11-29 10:40:00,47.45,47.49,47.44,47.48,35200.0,40.7683,40.8027,40.7597,40.7941,35200.0
2012-11-29 10:45:00,47.48,47.49,47.46,47.49,19400.0,40.7941,40.8027,40.7769,40.8027,19400.0
2012-11-29 10:50:00,47.5,47.53,47.49,47.52,53500.0,40.8113,40.8371,40.8027,40.8285,53500.0
2012-11-29 10:55:00,47.51,47.53,47.5,47.51,29000.0,40.8199,40.8371,40.8113,40.8199,29000.0
2012-11-29 11:00:00,47.51,47.54,47.5,47.53,28500.0,40.8199,40.8457,40.8113,40.8371,28500.0
2012-11-29 11:05:00,47.53,47.55,47.52,47.54,24100.0,40.8371,40.8543,40.8285,40.8457,24100.0
2012-11-29 11:10:00,47.55,47.59,47.55,47.59,28000.0,40.8543,40.8886,40.8543,40.8886,28000.0
2012-11-29 11:15:00,47.58,47.59,47.54,47.56,20200.0,40.88,40.8886,40.8457,40.8628,20200.0
2012-11-29 11:20:00,47.56,47.56,47.5,47.5,16700.0,40.8628,40.8628,40.8113,40.8113,16700.0
2012-11-29 11:25:00,47.5,47.51,47.48,47.49,17100.0,40.8113,40.8199,40.7941,40.8027,17100.0
2012-11-29 11:30:00,47.5,47.52,47.47,47.48,40800.0,40.8113,40.8285,40.7855,40.7941,40800.0
2012-11-29 11:35:00,47.48,47.48,47.46,47.48,25700.0,40.7941,40.7941,40.7769,40.7941,25700.0
2012-11-29 11:40:00,47.48,47.49,47.24,47.27,299700.0,40.7941,40.8027,40.5879,40.6137,299700.0
2012-11-29 11:45:00,47.27,47.33,47.25,47.33,35400.0,40.6137,40.6652,40.5965,40.6652,35400.0
2012-11-29 11:50:00,47.34,47.41,47.31,47.36,56600.0,40.6738,40.734,40.648,40.691,56600.0
2012-11-29 11:55:00,47.36,47.37,47.31,47.36,25000.0,40.691,40.6996,40.648,40.691,25000.0
2012-11-29 12:00:00,47.37,47.39,47.33,47.38,37200.0,40.6996,40.7168,40.6652,40.7082,37200.0
2012-11-29 12:05:00,47.38,47.4,47.32,47.39,57000.0,40.7082,40.7254,40.6566,40.7168,57000.0
2012-11-29 12:10:00,47.39,47.52,47.37,47.48,71700.0,40.7168,40.8285,40.6996,40.7941,71700.0
2012-11-29 12:15:00,47.48,47.5,47.46,47.47,29600.0,40.7941,40.8113,40.7769,40.7855,29600.0
2012-11-29 12:20:00,47.46,47.51,47.46,47.51,28500.0,40.7769,40.8199,40.7769,40.8199,28500.0
2012-11-29 12:25:00,47.5,47.5,47.47,47.47,15900.0,40.8113,40.8113,40.7855,40.7855,15900.0
2012-11-29 12:30:00,47.48,47.5,47.46,47.49,14800.0,40.7941,40.8113,40.7769,40.8027,14800.0
2012-11-29 12:35:00,47.5,47.5,47.47,47.48,21500.0,40.8113,40.8113,40.7855,40.7941,21500.0
2012-11-29 12:40:00,47.47,47.47,47.46,47.46,8000.0,40.7855,40.7855,40.7769,40.7769,8000.0
2012-11-29 12:45:00,47.45,47.5,47.45,47.48,48700.0,40.7683,40.8113,40.7683,40.7941,48700.0
2012-11-29 12:50:00,47.49,47.5,47.48,47.48,7400.0,40.8027,40.8113,40.7941,40.7941,7400.0
2012-11-29 12:55:00,47.48,47.48,47.45,47.46,21700.0,40.7941,40.7941,40.7683,40.7769,21700.0
2012-11-29 13:00:00,47.47,47.51,47.47,47.51,44400.0,40.7855,40.8199,40.7855,40.8199,44400.0
2012-11-29 13:05:00,47.51,47.51,47.46,47.46,15500.0,40.8199,40.8199,40.7769,40.7769,15500.0
2012-11-29 13:10:00,47.46,47.48,47.43,47.43,10900.0,40.7769,40.7941,40.7512,40.7512,10900.0
2012-11-29 13:15:00,47.44,47.49,47.44,47.49,28400.0,40.7597,40.8027,40.7597,40.8027,28400.0
2012-11-29 13:20:00,47.48,47.49,47.47,47.48,7400.0,40.7941,40.8027,40.7855,40.7941,7400.0
2012-11-29 13:25:00,47.48,47.49,47.47,47.49,13900.0,40.7941,40.8027,40.7855,40.8027,13900.0
2012-11-29 13:30:00,47.49,47.54,47.49,47.52,30100.0,40.8027,40.8457,40.8027,40.8285,30100.0
2012-11-29 13:35:00,47.53,47.57,47.53,47.55,22700.0,40.8371,40.8714,40.8371,40.8543,22700.0
2012-11-29 13:40:00,47.55,47.56,47.53,47.55,10200.0,40.8543,40.8628,40.8371,40.8543,10200.0
2012-11-29 13:45:00,47.55,47.57,47.53,47.55,93000.0,40.8543,40.8714,40.8371,40.8543,93000.0
2012-11-29 13:50:00,47.55,47.56,47.54,47.56,21300.0,40.8543,40.8628,40.8457,40.8628,21300.0
2012-11-29 13:55:00,47.56,47.56,47.53,47.53,5000.0,40.8628,40.8628,40.8371,40.8371,5000.0
2012-11-29 14:00:00,47.52,47.54,47.52,47.54,12000.0,40.8285,40.8457,40.8285,40.8457,12000.0
2012-11-29 14:05:00,47.53,47.54,47.5,47.51,36400.0,40.8371,40.8457,40.8113,40.8199,36400.0
2012-11-29 14:10:00,47.51,47.52,47.49,47.52,8300.0,40.8199,40.8285,40.8027,40.8285,8300.0
2012-11-29 14:15:00,47.52,47.52,47.5,47.51,53500.0,40.8285,40.8285,40.8113,40.8199,53500.0
2012-11-29 14:20:00,47.51,47.53,47.51,47.52,8300.0,40.8199,40.8371,40.8199,40.8285,8300.0
2012-11-29 14:25:00,47.52,47.53,47.5,47.51,117300.0,40.8285,40.8371,40.8113,40.8199,117300.0
2012-11-29 14:30:00,47.51,47.54,47.51,47.54,14500.0,40.8199,40.8457,40.8199,40.8457,14500.0
2012-11-29 14:35:00,47.54,47.55,47.53,47.53,15900.0,40.8457,40.8543,40.8371,40.8371,15900.0
2012-11-29 14:40:00,47.53,47.55,47.53,47.54,11700.0,40.8371,40.8543,40.8371,40.8457,11700.0
2012-11-29 14:45:00,47.53,47.59,47.53,47.57,32800.0,40.8371,40.8886,40.8371,40.8714,32800.0
2012-11-29 14:50:00,47.56,47.56,47.53,47.53,13800.0,40.8628,40.8628,40.8371,40.8371,13800.0
2012-11-29 14:55:00,47.53,47.54,47.52,47.53,12100.0,40.8371,40.8457,40.8285,40.8371,12100.0
2012-11-29 15:00:00,47.53,47.54,47.52,47.53,16100.0,40.8371,40.8457,40.8285,40.8371,16100.0
2012-11-29 15:05:00,47.53,47.53,47.5,47.51,11000.0,40.8371,40.8371,40.8113,40.8199,11000.0
2012-11-29 15:10:00,47.51,47.51,47.46,47.47,26600.0,40.8199,40.8199,40.7769,40.7855,26600.0
2012-11-29 15:15:00,47.47,47.49,47.47,47.48,29200.0,40.7855,40.8027,40.7855,40.7941,29200.0
2012-11-29 15:20:00,47.48,47.5,47.43,47.45,91600.0,40.7941,40.8113,40.7512,40.7683,91600.0
2012-11-29 15:25:00,47.45,47.49,47.45,47.48,28500.0,40.7683,40.8027,40.7683,40.7941,28500.0
2012-11-29 15:30:00,47.48,47.51,47.47,47.5,24300.0,40.7941,40.8199,40.7855,40.8113,24300.0
2012-11-29 15:35:00,47.5,47.5,47.47,47.49,26800.0,40.8113,40.8113,40.7855,40.8027,26800.0
2012-11-29 15:40:00,47.49,47.57,47.49,47.57,93900.0,40.8027,40.8714,40.8027,40.8714,93900.0
2012-11-29 15:45:00,47.57,47.57,47.54,47.55,29600.0,40.8714,40.8714,40.8457,40.8543,29600.0
2012-11-29 15:50:00,47.55,47.55,47.5,47.52,78900.0,40.8543,40.8543,40.8113,40.8285,78900.0
2012-11-29 15:55:00,47.51,47.52,47.47,47.51,208100.0,40.8199,40.8285,40.7855,40.8199,208100.0
2012-11-30 09:30:00,47.35,47.35,47.3,47.35,72300.0,40.6824,40.6824,40.6395,40.6824,72300.0
2012-11-30 09:35:00,47.32,47.32,47.26,47.32,18700.0,40.6566,40.6566,40.6051,40.6566,18700.0
2012-11-30 09:40:00,47.32,47.36,47.31,47.35,21500.0,40.6566,40.691,40.648,40.6824,21500.0
2012-11-30 09:45:00,47.33,47.33,47.25,47.25,61900.0,40.6652,40.6652,40.5965,40.5965,61900.0
2012-11-30 09:50:00,47.25,47.29,47.25,47.29,11700.0,40.5965,40.6309,40.5965,40.6309,11700.0
2012-11-30 09:55:00,47.29,47.32,47.28,47.29,55700.0,40.6309,40.6566,40.6223,40.6309,55700.0
2012-11-30 10:00:00,47.29,47.36,47.29,47.36,42200.0,40.6309,40.691,40.6309,40.691,42200.0
2012-11-30 10:05:00,47.35,47.38,47.33,47.33,33400.0,40.6824,40.7082,40.6652,40.6652,33400.0
2012-11-30 10:10:00,47.32,47.37,47.29,47.36,26300.0,40.6566,40.6996,40.6309,40.691,26300.0
2012-11-30 10:15:00,47.36,47.39,47.34,47.38,31500.0,40.691,40.7168,40.6738,40.7082,31500.0
2012-11-30 10:20:00,47.38,47.42,47.38,47.41,43200.0,40.7082,40.7426,40.7082,40.734,43200.0
2012-11-30 10:25:00,47.41,47.43,47.4,47.41,27400.0,40.734,40.7512,40.7254,40.734,27400.0
2012-11-30 10:30:00,47.41,47.42,47.38,47.39,42300.0,40.734,40.7426,40.7082,40.7168,42300.0
2012-11-30 10:35:00,47.39,47.39,47.34,47.36,54500.0,40.7168,40.7168,40.6738,40.691,54500.0
2012-11-30 10:40:00,47.36,47.39,47.36,47.39,54000.0,40.691,40.7168,40.691,40.7168,54000.0
2012-11-30 10:45:00,47.39,47.4,47.31,47.31,20600.0,40.7168,40.7254,40.648,40.648,20600.0
2012-11-30 10:50:00,47.31,47.34,47.28,47.34,25800.0,40.648,40.6738,40.6223,40.6738,25800.0
2012-11-30 10:55:00,47.34,47.39,47.32,47.38,22700.0,40.6738,40.7168,40.6566,40.7082,22700.0
2012-11-30 11:00:00,47.38,47.4,47.36,47.38,68500.0,40.7082,40.7254,40.691,40.7082,68500.0
2012-11-30 11:05:00,47.39,47.4,47.33,47.34,42100.0,40.7168,40.7254,40.6652,40.6738,42100.0
2012-11-30 11:10:00,47.34,47.38,47.33,47.36,13600.0,40.6738,40.7082,40.6652,40.691,13600.0
2012-11-30 11:15:00,47.35,47.36,47.3,47.3,72800.0,40.6824,40.691,40.6395,40.6395,72800.0
2012-11-30 11:20:00,47.3,47.3,47.26,47.3,24700.0,40.6395,40.6395,40.6051,40.6395,24700.0
2012-11-30 11:25:00,47.3,47.32,47.28,47.3,400800.0,40.6395,40.6566,40.6223,40.6395,400800.0
2012-11-30 11:30:00,47.3,47.3,47.23,47.23,73000.0,40.6395,40.6395,40.5793,40.5793,73000.0
2012-11-30 11:35:00,47.23,47.27,47.22,47.26,48200.0,40.5793,40.6137,40.5707,40.6051,48200.0
2012-11-30 11:40:00,47.27,47.3,47.25,47.25,26600.0,40.6137,40.6395,40.5965,40.5965,26600.0
2012-11-30 11:45:00,47.26,47.29,47.26,47.29,30000.0,40.6051,40.6309,40.6051,40.6309,30000.0
2012-11-30 11:50:00,47.28,47.3,47.25,47.3,52800.0,40.6223,40.6395,40.5965,40.6395,52800.0
2012-11-30 11:55:00,47.31,47.32,47.28,47.29,36500.0,40.648,40.6566,40.6223,40.6309,36500.0
2012-11-30 12:00:00,47.3,47.31,47.28,47.29,42500.0,40.6395,40.648,40.6223,40.6309,42500.0
2012-11-30 12:05:00,47.29,47.29,47.27,47.27,77600.0,40.6309,40.6309,40.6137,40.6137,77600.0
2012-11-30 12:10:00,47.27,47.29,47.25,47.29,63200.0,40.6137,40.6309,40.5965,40.6309,63200.0
2012-11-30 12:15:00,47.28,47.29,47.27,47.27,30300.0,40.6223,40.6309,40.6137,40.6137,30300.0
2012-11-30 12:20:00,47.26,47.3,47.25,47.3,15300.0,40.6051,40.6395,40.5965,40.6395,15300.0
2012-11-30 12:25:00,47.3,47.32,47.3,47.31,9200.0,40.6395,40.6566,40.6395,40.648,9200.0
2012-11-30 12:30:00,47.31,47.34,47.3,47.31,25700.0,40.648,40.6738,40.6395,40.648,25700.0
2012-11-30 12:35:00,47.3,47.35,47.3,47.32,42900.0,40.6395,40.6824,40.6395,40.6566,42900.0
2012-11-30 12:40:00,47.32,47.33,47.3,47.3,16800.0,40.6566,40.6652,40.6395,40.6395,16800.0
2012-11-30 12:45:00,47.31,47.32,47.25,47.31,49500.0,40.648,40.6566,40.5965,40.648,49500.0
2012-11-30 12:50:00,47.3,47.32,47.25,47.28,34600.0,40.6395,40.6566,40.5965,40.6223,34600.0
2012-11-30 12:55:00,47.29,47.3,47.27,47.29,26400.0,40.6309,40.6395,40.6137,40.6309,26400.0
2012-11-30 13:00:00,47.29,47.34,47.28,47.32,22600.0,40.6309,40.6738,40.6223,40.6566,22600.0
2012-11-30 13:05:00,47.33,47.34,47.32,47.34,9200.0,40.6652,40.6738,40.6566,40.6738,9200.0
2012-11-30 13:10:00,47.34,47.36,47.33,47.35,47200.0,40.6738,40.691,40.6652,40.6824,47200.0
2012-11-30 13:15:00,47.35,47.35,47.32,47.32,6800.0,40.6824,40.6824,40.6566,40.6566,6800.0
2012-11-30 13:20:00,47.33,47.4,47.32,47.39,41100.0,40.6652,40.7254,40.6566,40.7168,41100.0
2012-11-30 13:25:00,47.39,47.4,47.36,47.38,16900.0,40.7168,40.7254,40.691,40.7082,16900.0
2012-11-30 13:30:00,47.38,47.39,47.36,47.38,32400.0,40.7082,40.7168,40.691,40.7082,32400.0
2012-11-30 13:35:00,47.37,47.37,47.34,47.36,14300.0,40.6996,40.6996,40.6738,40.691,14300.0
2012-11-30 13:40:00,47.35,47.37,47.34,47.36,24200.0,40.6824,40.6996,40.6738,40.691,24200.0
2012-11-30 13:45:00,47.36,47.4,47.36,47.4,34900.0,40.691,40.7254,40.691,40.7254,34900.0
2012-11-30 13:50:00,47.4,47.4,47.39,47.39,68000.0,40.7254,40.7254,40.7168,40.7168,68000.0
2012-11-30 13:55:00,47.39,47.42,47.38,47.4,81400.0,40.7168,40.7426,40.7082,40.7254,81400.0
2012-11-30 14:00:00,47.41,47.42,47.39,47.42,29900.0,40.734,40.7426,40.7168,40.7426,29900.0
2012-11-30 14:05:00,47.42,47.42,47.41,47.42,20900.0,40.7426,40.7426,40.734,40.7426,20900.0
2012-11-30 14:10:00,47.43,47.43,47.4,47.4,20500.0,40.7512,40.7512,40.7254,40.7254,20500.0
2012-11-30 14:15:00,47.4,47.42,47.39,47.41,15600.0,40.7254,40.7426,40.7168,40.734,15600.0
2012-11-30 14:20:00,47.41,47.47,47.41,47.47,19200.0,40.734,40.7855,40.734,40.7855,19200.0
2012-11-30 14:25:00,47.47,47.48,47.44,47.45,76700.0,40.7855,40.7941,40.7597,40.7683,76700.0
2012-11-30 14:30:00,47.46,47.46,47.42,47.43,10000.0,40.7769,40.7769,40.7426,40.7512,10000.0
2012-11-30 14:35:00,47.42,47.43,47.39,47.39,81800.0,40.7426,40.7512,40.7168,40.7168,81800.0
2012-11-30 14:40:00,47.4,47.42,47.39,47.41,22200.0,40.7254,40.7426,40.7168,40.734,22200.0
2012-11-30 14:45:00,47.41,47.42,47.38,47.4,30800.0,40.734,40.7426,40.7082,40.7254,30800.0
2012-11-30 14:50:00,47.39,47.4,47.35,47.38,116300.0,40.7168,40.7254,40.6824,40.7082,116300.0
2012-11-30 14:55:00,47.38,47.39,47.36,47.36,21700.0,40.7082,40.7168,40.691,40.691,21700.0
2012-11-30 15:00:00,47.36,47.36,47.34,47.36,17700.0,40.691,40.691,40.6738,40.691,17700.0
2012-11-30 15:05:00,47.36,47.38,47.33,47.35,30100.0,40.691,40.7082,40.6652,40.6824,30100.0
2012-11-30 15:10:00,47.36,47.41,47.36,47.41,14900.0,40.691,40.734,40.691,40.734,14900.0
2012-11-30 15:15:00,47.41,47.44,47.39,47.4,42600.0,40.734,40.7597,40.7168,40.7254,42600.0
2012-11-30 15:20:00,47.4,47.44,47.4,47.41,25500.0,40.7254,40.7597,40.7254,40.734,25500.0
2012-11-30 15:25:00,47.41,47.42,47.39,47.42,21500.0,40.734,40.7426,40.7168,40.7426,21500.0
2012-11-30 15:30:00,47.43,47.45,47.41,47.44,74200.0,40.7512,40.7683,40.734,40.7597,74200.0
2012-11-30 15:35:00,47.44,47.48,47.44,47.47,81300.0,40.7597,40.7941,40.7597,40.7855,81300.0
2012-11-30 15:40:00,47.47,47.49,47.46,47.47,94500.0,40.7855,40.8027,40.7769,40.7855,94500.0
2012-11-30 15:45:00,47.48,47.55,47.47,47.52,370900.0,40.7941,40.8543,40.7855,40.8285,370900.0
2012-11-30 15:50:00,47.52,47.6,47.51,47.6,367800.0,40.8285,40.8972,40.8199,40.8972,367800.0
2012-11-30 15:55:00,47.6,47.61,47.51,47.51,944400.0,40.8972,40.9058,40.8199,40.8199,944400.0
2012-12-03 09:30:00,47.83,47.83,47.71,47.79,361800.0,41.0948,41.0948,40.9917,41.0605,361800.0
2012-12-03 09:35:00,47.78,47.82,47.77,47.79,434900.0,41.0519,41.0862,41.0433,41.0605,434900.0
2012-12-03 09:40:00,47.79,47.8,47.71,47.75,500800.0,41.0605,41.069,40.9917,41.0261,500800.0
2012-12-03 09:45:00,47.75,47.75,47.7,47.72,336600.0,41.0261,41.0261,40.9831,41.0003,336600.0
2012-12-03 09:50:00,47.71,47.72,47.68,47.71,200600.0,40.9917,41.0003,40.9659,40.9917,200600.0
2012-12-03 09:55:00,47.72,47.77,47.71,47.76,132500.0,41.0003,41.0433,40.9917,41.0347,132500.0
2012-12-03 10:00:00,47.73,47.75,47.56,47.58,274000.0,41.0089,41.0261,40.8628,40.88,274000.0
2012-12-03 10:05:00,47.58,47.66,47.57,47.63,141100.0,40.88,40.9488,40.8714,40.923,141100.0
2012-12-03 10:10:00,47.64,47.68,47.63,47.66,113700.0,40.9316,40.9659,40.923,40.9488,113700.0
2012-12-03 10:15:00,47.66,47.71,47.65,47.66,227400.0,40.9488,40.9917,40.9402,40.9488,227400.0
2012-12-03 10:20:00,47.66,47.72,47.66,47.72,53800.0,40.9488,41.0003,40.9488,41.0003,53800.0
2012-12-03 10:25:00,47.72,47.72,47.64,47.64,54500.0,41.0003,41.0003,40.9316,40.9316,54500.0
2012-12-03 10:30:00,47.64,47.66,47.62,47.63,53500.0,40.9316,40.9488,40.9144,40.923,53500.0
2012-12-03 10:35:00,47.63,47.64,47.59,47.63,96600.0,40.923,40.9316,40.8886,40.923,96600.0
2012-12-03 10:40:00,47.64,47.65,47.6,47.6,52300.0,40.9316,40.9402,40.8972,40.8972,52300.0
2012-12-03 10:45:00,47.59,47.64,47.58,47.64,31400.0,40.8886,40.9316,40.88,40.9316,31400.0
2012-12-03 10:50:00,47.64,47.65,47.53,47.54,189600.0,40.9316,40.9402,40.8371,40.8457,189600.0
2012-12-03 10:55:00,47.53,47.57,47.53,47.55,42500.0,40.8371,40.8714,40.8371,40.8543,42500.0
2012-12-03 11:00:00,47.55,47.55,47.51,47.51,35800.0,40.8543,40.8543,40.8199,40.8199,35800.0
2012-12-03 11:05:00,47.51,47.55,47.51,47.54,47300.0,40.8199,40.8543,40.8199,40.8457,47300.0
2012-12-03 11:10:00,47.53,47.55,47.53,47.54,106500.0,40.8371,40.8543,40.8371,40.8457,106500.0
2012-12-03 11:15:00,47.53,47.57,47.53,47.57,405000.0,40.8371,40.8714,40.8371,40.8714,405000.0
2012-12-03 11:20:00,47.56,47.57,47.5,47.5,132400.0,40.8628,40.8714,40.8113,40.8113,132400.0
2012-12-03 11:25:00,47.5,47.54,47.5,47.53,114200.0,40.8113,40.8457,40.8113,40.8371,114200.0
2012-12-03 11:30:00,47.52,47.55,47.48,47.53,93500.0,40.8285,40.8543,40.7941,40.8371,93500.0
2012-12-03 11:35:00,47.53,47.53,47.5,47.5,34400.0,40.8371,40.8371,40.8113,40.8113,34400.0
2012-12-03 11:40:00,47.5,47.52,47.47,47.48,45800.0,40.8113,40.8285,40.7855,40.7941,45800.0
2012-12-03 11:45:00,47.48,47.52,47.48,47.52,48900.0,40.7941,40.8285,40.7941,40.8285,48900.0
2012-12-03 11:50:00,47.52,47.57,47.52,47.55,93600.0,40.8285,40.8714,40.8285,40.8543,93600.0
2012-12-03 11:55:00,47.55,47.58,47.55,47.58,43700.0,40.8543,40.88,40.8543,40.88,43700.0
2012-12-03 12:00:00,47.58,47.58,47.53,47.55,25400.0,40.88,40.88,40.8371,40.8543,25400.0
2012-12-03 12:05:00,47.54,47.56,47.53,47.54,46800.0,40.8457,40.8628,40.8371,40.8457,46800.0
2012-12-03 12:10:00,47.54,47.54,47.53,47.53,23500.0,40.8457,40.8457,40.8371,40.8371,23500.0
2012-12-03 12:15:00,47.52,47.53,47.5,47.53,27400.0,40.8285,40.8371,40.8113,40.8371,27400.0
2012-12-03 12:20:00,47.53,47.54,47.51,47.54,82200.0,40.8371,40.8457,40.8199,40.8457,82200.0
2012-12-03 12:25:00,47.54,47.57,47.54,47.56,84300.0,40.8457,40.8714,40.8457,40.8628,84300.0
2012-12-03 12:30:00,47.56,47.57,47.55,47.57,46100.0,40.8628,40.8714,40.8543,40.8714,46100.0
2012-12-03 12:35:00,47.57,47.57,47.54,47.54,40600.0,40.8714,40.8714,40.8457,40.8457,40600.0
2012-12-03 12:40:00,47.54,47.54,47.49,47.49,38800.0,40.8457,40.8457,40.8027,40.8027,38800.0
2012-12-03 12:45:00,47.5,47.52,47.49,47.49,29400.0,40.8113,40.8285,40.8027,40.8027,29400.0
2012-12-03 12:50:00,47.49,47.53,47.48,47.5,41200.0,40.8027,40.8371,40.7941,40.8113,41200.0
2012-12-03 12:55:00,47.5,47.51,47.49,47.49,35600.0,40.8113,40.8199,40.8027,40.8027,35600.0
2012-12-03 13:00:00,47.48,47.48,47.44,47.45,76200.0,40.7941,40.7941,40.7597,40.7683,76200.0
2012-12-03 13:05:00,47.45,47.49,47.45,47.46,154600.0,40.7683,40.8027,40.7683,40.7769,154600.0
2012-12-03 13:10:00,47.46,47.48,47.45,47.48,25500.0,40.7769,40.7941,40.7683,40.7941,25500.0
2012-12-03 13:15:00,47.48,47.48,47.46,47.47,22200.0,40.7941,40.7941,40.7769,40.7855,22200.0
2012-12-03 13:20:00,47.47,47.49,47.46,47.49,24800.0,40.7855,40.8027,40.7769,40.8027,24800.0
2012-12-03 13:25:00,47.48,47.49,47.47,47.48,15000.0,40.7941,40.8027,40.7855,40.7941,15000.0
2012-12-03 13:30:00,47.49,47.49,47.42,47.43,50400.0,40.8027,40.8027,40.7426,40.7512,50400.0
2012-12-03 13:35:00,47.43,47.45,47.38,47.4,46700.0,40.7512,40.7683,40.7082,40.7254,46700.0
2012-12-03 13:40:00,47.41,47.42,47.39,47.41,24200.0,40.734,40.7426,40.7168,40.734,24200.0
2012-12-03 13:45:00,47.4,47.42,47.4,47.41,30000.0,40.7254,40.7426,40.7254,40.734,30000.0
2012-12-03 13:50:00,47.41,47.41,47.38,47.38,16000.0,40.734,40.734,40.7082,40.7082,16000.0
2012-12-03 13:55:00,47.39,47.42,47.38,47.39,84600.0,40.7168,40.7426,40.7082,40.7168,84600.0
2012-12-03 14:00:00,47.39,47.41,47.37,47.4,41000.0,40.7168,40.734,40.6996,40.7254,41000.0
2012-12-03 14:05:00,47.4,47.43,47.39,47.43,42300.0,40.7254,40.7512,40.7168,40.7512,42300.0
2012-12-03 14:10:00,47.43,47.44,47.38,47.4,62800.0,40.7512,40.7597,40.7082,40.7254,62800.0
2012-12-03 14:15:00,47.4,47.43,47.39,47.4,69800.0,40.7254,40.7512,40.7168,40.7254,69800.0
2012-12-03 14:20:00,47.4,47.41,47.38,47.39,70300.0,40.7254,40.734,40.7082,40.7168,70300.0
2012-12-03 14:25:00,47.39,47.41,47.38,47.39,46100.0,40.7168,40.734,40.7082,40.7168,46100.0
2012-12-03 14:30:00,47.38,47.41,47.37,47.39,63700.0,40.7082,40.734,40.6996,40.7168,63700.0
2012-12-03 14:35:00,47.39,47.41,47.36,47.36,505600.0,40.7168,40.734,40.691,40.691,505600.0
2012-12-03 14:40:00,47.36,47.4,47.36,47.38,122400.0,40.691,40.7254,40.691,40.7082,122400.0
2012-12-03 14:45:00,47.38,47.38,47.35,47.35,43700.0,40.7082,40.7082,40.6824,40.6824,43700.0
2012-12-03 14:50:00,47.35,47.38,47.34,47.38,60800.0,40.6824,40.7082,40.6738,40.7082,60800.0
2012-12-03 14:55:00,47.38,47.39,47.35,47.37,43100.0,40.7082,40.7168,40.6824,40.6996,43100.0
2012-12-03 15:00:00,47.38,47.46,47.37,47.4,202600.0,40.7082,40.7769,40.6996,40.7254,202600.0
2012-12-03 15:05:00,47.39,47.42,47.34,47.35,158400.0,40.7168,40.7426,40.6738,40.6824,158400.0
2012-12-03 15:10:00,47.35,47.37,47.32,47.34,128100.0,40.6824,40.6996,40.6566,40.6738,128100.0
2012-12-03 15:15:00,47.34,47.34,47.27,47.28,121900.0,40.6738,40.6738,40.6137,40.6223,121900.0
2012-12-03 15:20:00,47.28,47.32,47.28,47.32,55200.0,40.6223,40.6566,40.6223,40.6566,55200.0
2012-12-03 15:25:00,47.32,47.34,47.3,47.31,92200.0,40.6566,40.6738,40.6395,40.648,92200.0
2012-12-03 15:30:00,47.31,47.34,47.29,47.33,87500.0,40.648,40.6738,40.6309,40.6652,87500.0
2012-12-03 15:35:00,47.32,47.34,47.31,47.33,118500.0,40.6566,40.6738,40.648,40.6652,118500.0
2012-12-03 15:40:00,47.33,47.37,47.33,47.36,123700.0,40.6652,40.6996,40.6652,40.691,123700.0
2012-12-03 15:45:00,47.36,47.38,47.31,47.31,160500.0,40.691,40.7082,40.648,40.648,160500.0
2012-12-03 15:50:00,47.3,47.35,47.3,47.34,188200.0,40.6395,40.6824,40.6395,40.6738,188200.0
2012-12-03 15:55:00,47.33,47.34,47.24,47.28,382400.0,40.6652,40.6738,40.5879,40.6223,382400.0
2012-12-04 09:30:00,47.21,47.27,47.14,47.19,205700.0,40.5621,40.6137,40.502,40.5449,205700.0
2012-12-04 09:35:00,47.19,47.22,47.12,47.21,184700.0,40.5449,40.5707,40.4848,40.5621,184700.0
2012-12-04 09:40:00,47.22,47.23,47.15,47.16,107500.0,40.5707,40.5793,40.5106,40.5192,107500.0
2012-12-04 09:45:00,47.16,47.2,47.11,47.11,108000.0,40.5192,40.5535,40.4762,40.4762,108000.0
2012-12-04 09:50:00,47.12,47.21,47.12,47.18,87600.0,40.4848,40.5621,40.4848,40.5364,87600.0
2012-12-04 09:55:00,47.19,47.2,47.1,47.11,80100.0,40.5449,40.5535,40.4676,40.4762,80100.0
2012-12-04 10:00:00,47.11,47.12,47.06,47.06,46500.0,40.4762,40.4848,40.4333,40.4333,46500.0
2012-12-04 10:05:00,47.07,47.21,47.07,47.18,90000.0,40.4418,40.5621,40.4418,40.5364,90000.0
2012-12-04 10:10:00,47.19,47.25,47.18,47.24,117300.0,40.5449,40.5965,40.5364,40.5879,117300.0
2012-12-04 10:15:00,47.24,47.24,47.18,47.18,40100.0,40.5879,40.5879,40.5364,40.5364,40100.0
2012-12-04 10:20:00,47.17,47.19,47.12,47.12,116800.0,40.5278,40.5449,40.4848,40.4848,116800.0
2012-12-04 10:25:00,47.12,47.13,47.06,47.08,147100.0,40.4848,40.4934,40.4333,40.4504,147100.0
2012-12-04 10:30:00,47.08,47.11,47.05,47.09,64200.0,40.4504,40.4762,40.4247,40.459,64200.0
2012-12-04 10:35:00,47.09,47.09,47.02,47.04,34600.0,40.459,40.459,40.3989,40.4161,34600.0
2012-12-04 10:40:00,47.05,47.07,47.03,47.05,28900.0,40.4247,40.4418,40.4075,40.4247,28900.0
2012-12-04 10:45:00,47.05,47.08,47.04,47.07,29300.0,40.4247,40.4504,40.4161,40.4418,29300.0
2012-12-04 10:50:00,47.06,47.07,47.0,47.01,39700.0,40.4333,40.4418,40.3817,40.3903,39700.0
2012-12-04 10:55:00,47.01,47.04,46.99,47.03,36900.0,40.3903,40.4161,40.3731,40.4075,36900.0
2012-12-04 11:00:00,47.03,47.04,46.99,46.99,57800.0,40.4075,40.4161,40.3731,40.3731,57800.0
2012-12-04 11:05:00,46.98,46.99,46.9,46.91,62200.0,40.3645,40.3731,40.2958,40.3044,62200.0
2012-12-04 11:10:00,46.92,46.96,46.9,46.96,17800.0,40.313,40.3473,40.2958,40.3473,17800.0
2012-12-04 11:15:00,46.95,47.01,46.95,46.99,45800.0,40.3387,40.3903,40.3387,40.3731,45800.0
2012-12-04 11:20:00,46.99,47.0,46.94,46.95,60800.0,40.3731,40.3817,40.3302,40.3387,60800.0
2012-12-04 11:25:00,46.94,46.96,46.91,46.91,49400.0,40.3302,40.3473,40.3044,40.3044,49400.0
2012-12-04 11:30:00,46.91,46.95,46.9,46.94,38800.0,40.3044,40.3387,40.2958,40.3302,38800.0
2012-12-04 11:35:00,46.95,46.98,46.95,46.95,82000.0,40.3387,40.3645,40.3387,40.3387,82000.0
2012-12-04 11:40:00,46.95,47.04,46.94,47.04,79000.0,40.3387,40.4161,40.3302,40.4161,79000.0
2012-12-04 11:45:00,47.04,47.07,47.02,47.02,167700.0,40.4161,40.4418,40.3989,40.3989,167700.0
2012-12-04 11:50:00,47.02,47.04,47.0,47.0,24600.0,40.3989,40.4161,40.3817,40.3817,24600.0
2012-12-04 11:55:00,47.0,47.02,47.0,47.02,30300.0,40.3817,40.3989,40.3817,40.3989,30300.0
2012-12-04 12:00:00,47.03,47.03,46.92,46.92,25600.0,40.4075,40.4075,40.313,40.313,25600.0
2012-12-04 12:05:00,46.92,46.94,46.89,46.93,114600.0,40.313,40.3302,40.2872,40.3216,114600.0
2012-12-04 12:10:00,46.92,46.93,46.87,46.87,53000.0,40.313,40.3216,40.27,40.27,53000.0
2012-12-04 12:15:00,46.88,46.9,46.87,46.9,124200.0,40.2786,40.2958,40.27,40.2958,124200.0
2012-12-04 12:20:00,46.89,46.9,46.87,46.87,31300.0,40.2872,40.2958,40.27,40.27,31300.0
2012-12-04 12:25:00,46.86,46.98,46.85,46.95,122800.0,40.2614,40.3645,40.2528,40.3387,122800.0
2012-12-04 12:30:00,46.96,46.98,46.92,46.94,151500.0,40.3473,40.3645,40.313,40.3302,151500.0
2012-12-04 12:35:00,46.94,46.96,46.89,46.93,76400.0,40.3302,40.3473,40.2872,40.3216,76400.0
2012-12-04 12:40:00,46.94,46.96,46.91,46.95,54300.0,40.3302,40.3473,40.3044,40.3387,54300.0
2012-12-04 12:45:00,46.95,46.98,46.93,46.94,34000.0,40.3387,40.3645,40.3216,40.3302,34000.0
2012-12-04 12:50:00,46.95,46.95,46.91,46.92,27800.0,40.3387,40.3387,40.3044,40.313,27800.0
2012-12-04 12:55:00,46.91,46.95,46.9,46.92,47900.0,40.3044,40.3387,40.2958,40.313,47900.0
2012-12-04 13:00:00,46.91,46.94,46.88,46.89,122200.0,40.3044,40.3302,40.2786,40.2872,122200.0
2012-12-04 13:05:00,46.9,46.93,46.9,46.91,58300.0,40.2958,40.3216,40.2958,40.3044,58300.0
2012-12-04 13:10:00,46.91,46.93,46.89,46.91,51500.0,40.3044,40.3216,40.2872,40.3044,51500.0
2012-12-04 13:15:00,46.92,46.92,46.89,46.9,28200.0,40.313,40.313,40.2872,40.2958,28200.0
2012-12-04 13:20:00,46.9,46.94,46.9,46.94,36200.0,40.2958,40.3302,40.2958,40.3302,36200.0
2012-12-04 13:25:00,46.94,47.0,46.93,46.99,61200.0,40.3302,40.3817,40.3216,40.3731,61200.0
2012-12-04 13:30:00,46.99,47.01,46.97,46.97,63700.0,40.3731,40.3903,40.3559,40.3559,63700.0
2012-12-04 13:35:00,46.97,47.0,46.97,46.99,25800.0,40.3559,40.3817,40.3559,40.3731,25800.0
2012-12-04 13:40:00,46.99,47.07,46.99,47.03,102700.0,40.3731,40.4418,40.3731,40.4075,102700.0
2012-12-04 13:45:00,47.03,47.1,47.03,47.08,84500.0,40.4075,40.4676,40.4075,40.4504,84500.0
2012-12-04 13:50:00,47.09,47.16,47.09,47.15,68400.0,40.459,40.5192,40.459,40.5106,68400.0
2012-12-04 13:55:00,47.16,47.18,47.13,47.15,68200.0,40.5192,40.5364,40.4934,40.5106,68200.0
2012-12-04 14:00:00,47.15,47.18,47.14,47.18,62000.0,40.5106,40.5364,40.502,40.5364,62000.0
2012-12-04 14:05:00,47.18,47.18,47.14,47.15,37200.0,40.5364,40.5364,40.502,40.5106,37200.0
2012-12-04 14:10:00,47.16,47.16,47.12,47.12,17600.0,40.5192,40.5192,40.4848,40.4848,17600.0
2012-12-04 14:15:00,47.12,47.13,47.08,47.11,49900.0,40.4848,40.4934,40.4504,40.4762,49900.0
2012-12-04 14:20:00,47.11,47.13,47.1,47.12,30800.0,40.4762,40.4934,40.4676,40.4848,30800.0
2012-12-04 14:25:00,47.12,47.13,47.07,47.07,24200.0,40.4848,40.4934,40.4418,40.4418,24200.0
2012-12-04 14:30:00,47.07,47.09,47.06,47.09,76400.0,40.4418,40.459,40.4333,40.459,76400.0
2012-12-04 14:35:00,47.09,47.09,47.05,47.07,15300.0,40.459,40.459,40.4247,40.4418,15300.0
2012-12-04 14:40:00,47.06,47.14,47.06,47.12,55200.0,40.4333,40.502,40.4333,40.4848,55200.0
2012-12-04 14:45:00,47.11,47.12,47.1,47.1,46800.0,40.4762,40.4848,40.4676,40.4676,46800.0
2012-12-04 14:50:00,47.11,47.14,47.11,47.12,15200.0,40.4762,40.502,40.4762,40.4848,15200.0
2012-12-04 14:55:00,47.13,47.13,47.1,47.11,21800.0,40.4934,40.4934,40.4676,40.4762,21800.0
2012-12-04 15:00:00,47.12,47.16,47.12,47.16,11700.0,40.4848,40.5192,40.4848,40.5192,11700.0
2012-12-04 15:05:00,47.16,47.21,47.16,47.2,26400.0,40.5192,40.5621,40.5192,40.5535,26400.0
2012-12-04 15:10:00,47.19,47.19,47.16,47.19,19300.0,40.5449,40.5449,40.5192,40.5449,19300.0
2012-12-04 15:15:00,47.19,47.21,47.17,47.19,50900.0,40.5449,40.5621,40.5278,40.5449,50900.0
2012-12-04 15:20:00,47.19,47.2,47.15,47.18,33600.0,40.5449,40.5535,40.5106,40.5364,33600.0
2012-12-04 15:25:00,47.18,47.22,47.17,47.19,25100.0,40.5364,40.5707,40.5278,40.5449,25100.0
2012-12-04 15:30:00,47.18,47.18,47.14,47.14,43600.0,40.5364,40.5364,40.502,40.502,43600.0
2012-12-04 15:35:00,47.15,47.17,47.13,47.15,75700.0,40.5106,40.5278,40.4934,40.5106,75700.0
2012-12-04 15:40:00,47.16,47.16,47.12,47.16,62200.0,40.5192,40.5192,40.4848,40.5192,62200.0
2012-12-04 15:45:00,47.16,47.17,47.12,47.15,129900.0,40.5192,40.5278,40.4848,40.5106,129900.0
2012-12-04 15:50:00,47.15,47.16,47.09,47.11,133000.0,40.5106,40.5192,40.459,40.4762,133000.0
2012-12-04 15:55:00,47.11,47.15,47.09,47.09,320200.0,40.4762,40.5106,40.459,40.459,320200.0
2012-12-05 09:30:00,47.24,47.24,47.02,47.2,85600.0,40.5879,40.5879,40.3989,40.5535,85600.0
2012-12-05 09:35:00,47.2,47.24,47.18,47.22,26500.0,40.5535,40.5879,40.5364,40.5707,26500.0
2012-12-05 09:40:00,47.22,47.23,47.13,47.18,71600.0,40.5707,40.5793,40.4934,40.5364,71600.0
2012-12-05 09:45:00,47.18,47.22,47.05,47.06,75500.0,40.5364,40.5707,40.4247,40.4333,75500.0
2012-12-05 09:50:00,47.06,47.07,47.01,47.02,34800.0,40.4333,40.4418,40.3903,40.3989,34800.0
2012-12-05 09:55:00,47.02,47.02,46.89,46.91,77900.0,40.3989,40.3989,40.2872,40.3044,77900.0
2012-12-05 10:00:00,46.92,47.01,46.9,46.9,212300.0,40.313,40.3903,40.2958,40.2958,212300.0
2012-12-05 10:05:00,46.9,47.0,46.88,46.96,65900.0,40.2958,40.3817,40.2786,40.3473,65900.0
2012-12-05 10:10:00,46.95,46.95,46.9,46.9,75800.0,40.3387,40.3387,40.2958,40.2958,75800.0
2012-12-05 10:15:00,46.91,46.98,46.91,46.97,43300.0,40.3044,40.3645,40.3044,40.3559,43300.0
2012-12-05 10:20:00,46.97,47.01,46.92,46.92,32400.0,40.3559,40.3903,40.313,40.313,32400.0
2012-12-05 10:25:00,46.91,46.91,46.81,46.82,81000.0,40.3044,40.3044,40.2185,40.227,81000.0
2012-12-05 10:30:00,46.81,46.87,46.81,46.85,24700.0,40.2185,40.27,40.2185,40.2528,24700.0
2012-12-05 10:35:00,46.85,46.86,46.78,46.78,24000.0,40.2528,40.2614,40.1927,40.1927,24000.0
2012-12-05 10:40:00,46.76,46.76,46.67,46.68,117300.0,40.1755,40.1755,40.0982,40.1068,117300.0
2012-12-05 10:45:00,46.67,46.69,46.64,46.68,56000.0,40.0982,40.1154,40.0724,40.1068,56000.0
2012-12-05 10:50:00,46.68,46.69,46.62,46.62,90900.0,40.1068,40.1154,40.0552,40.0552,90900.0
2012-12-05 10:55:00,46.62,46.7,46.6,46.7,73900.0,40.0552,40.1239,40.038,40.1239,73900.0
2012-12-05 11:00:00,46.7,46.7,46.65,46.7,38400.0,40.1239,40.1239,40.081,40.1239,38400.0
2012-12-05 11:05:00,46.7,46.75,46.7,46.71,78600.0,40.1239,40.1669,40.1239,40.1325,78600.0
2012-12-05 11:10:00,46.71,46.78,46.71,46.77,149600.0,40.1325,40.1927,40.1325,40.1841,149600.0
2012-12-05 11:15:00,46.78,46.8,46.75,46.75,686200.0,40.1927,40.2099,40.1669,40.1669,686200.0
2012-12-05 11:20:00,46.75,46.75,46.71,46.75,103300.0,40.1669,40.1669,40.1325,40.1669,103300.0
2012-12-05 11:25:00,46.75,46.83,46.75,46.8,175000.0,40.1669,40.2356,40.1669,40.2099,175000.0
2012-12-05 11:30:00,46.81,46.94,46.81,46.92,157300.0,40.2185,40.3302,40.2185,40.313,157300.0
2012-12-05 11:35:00,46.92,46.93,46.9,46.92,62400.0,40.313,40.3216,40.2958,40.313,62400.0
2012-12-05 11:40:00,46.9,46.97,46.9,46.91,37700.0,40.2958,40.3559,40.2958,40.3044,37700.0
2012-12-05 11:45:00,46.91,46.93,46.91,46.91,44000.0,40.3044,40.3216,40.3044,40.3044,44000.0
2012-12-05 11:50:00,46.91,46.95,46.9,46.94,125400.0,40.3044,40.3387,40.2958,40.3302,125400.0
2012-12-05 11:55:00,46.95,47.04,46.95,47.01,111200.0,40.3387,40.4161,40.3387,40.3903,111200.0
2012-12-05 12:00:00,47.02,47.09,47.02,47.06,82600.0,40.3989,40.459,40.3989,40.4333,82600.0
2012-12-05 12:05:00,47.06,47.13,47.06,47.1,71200.0,40.4333,40.4934,40.4333,40.4676,71200.0
2012-12-05 12:10:00,47.1,47.11,47.06,47.07,158700.0,40.4676,40.4762,40.4333,40.4418,158700.0
2012-12-05 12:15:00,47.06,47.06,47.04,47.05,38800.0,40.4333,40.4333,40.4161,40.4247,38800.0
2012-12-05 12:20:00,47.05,47.07,47.04,47.04,53300.0,40.4247,40.4418,40.4161,40.4161,53300.0
2012-12-05 12:25:00,47.04,47.04,47.0,47.0,87300.0,40.4161,40.4161,40.3817,40.3817,87300.0
2012-12-05 12:30:00,47.01,47.11,47.01,47.08,77900.0,40.3903,40.4762,40.3903,40.4504,77900.0
2012-12-05 12:35:00,47.09,47.14,47.09,47.13,98500.0,40.459,40.502,40.459,40.4934,98500.0
2012-12-05 12:40:00,47.14,47.17,47.13,47.16,74100.0,40.502,40.5278,40.4934,40.5192,74100.0
2012-12-05 12:45:00,47.17,47.17,47.08,47.09,68000.0,40.5278,40.5278,40.4504,40.459,68000.0
2012-12-05 12:50:00,47.09,47.1,47.05,47.06,40800.0,40.459,40.4676,40.4247,40.4333,40800.0
2012-12-05 12:55:00,47.06,47.09,47.05,47.06,25500.0,40.4333,40.459,40.4247,40.4333,25500.0
2012-12-05 13:00:00,47.07,47.07,47.05,47.05,17300.0,40.4418,40.4418,40.4247,40.4247,17300.0
2012-12-05 13:05:00,47.05,47.09,47.04,47.09,21000.0,40.4247,40.459,40.4161,40.459,21000.0
2012-12-05 13:10:00,47.09,47.11,47.07,47.1,12000.0,40.459,40.4762,40.4418,40.4676,12000.0
2012-12-05 13:15:00,47.1,47.11,47.05,47.08,25500.0,40.4676,40.4762,40.4247,40.4504,25500.0
2012-12-05 13:20:00,47.07,47.1,47.06,47.08,67600.0,40.4418,40.4676,40.4333,40.4504,67600.0
2012-12-05 13:25:00,47.08,47.09,47.05,47.06,19300.0,40.4504,40.459,40.4247,40.4333,19300.0
2012-12-05 13:30:00,47.05,47.07,47.01,47.02,5700.0,40.4247,40.4418,40.3903,40.3989,5700.0
2012-12-05 13:35:00,47.02,47.06,47.02,47.02,26700.0,40.3989,40.4333,40.3989,40.3989,26700.0
2012-12-05 13:40:00,47.02,47.03,46.98,47.0,25900.0,40.3989,40.4075,40.3645,40.3817,25900.0
2012-12-05 13:45:00,47.0,47.01,46.97,46.99,21400.0,40.3817,40.3903,40.3559,40.3731,21400.0
2012-12-05 13:50:00,47.01,47.03,47.0,47.02,23200.0,40.3903,40.4075,40.3817,40.3989,23200.0
2012-12-05 13:55:00,47.01,47.01,46.98,46.98,15300.0,40.3903,40.3903,40.3645,40.3645,15300.0
2012-12-05 14:00:00,46.99,47.05,46.99,47.04,19300.0,40.3731,40.4247,40.3731,40.4161,19300.0
2012-12-05 14:05:00,47.03,47.06,47.03,47.03,5800.0,40.4075,40.4333,40.4075,40.4075,5800.0
2012-12-05 14:10:00,47.04,47.05,47.03,47.03,13200.0,40.4161,40.4247,40.4075,40.4075,13200.0
2012-12-05 14:15:00,47.03,47.08,47.03,47.07,19600.0,40.4075,40.4504,40.4075,40.4418,19600.0
2012-12-05 14:20:00,47.07,47.07,47.04,47.04,10400.0,40.4418,40.4418,40.4161,40.4161,10400.0
2012-12-05 14:25:00,47.03,47.04,47.0,47.01,31100.0,40.4075,40.4161,40.3817,40.3903,31100.0
2012-12-05 14:30:00,47.02,47.03,47.0,47.03,18900.0,40.3989,40.4075,40.3817,40.4075,18900.0
2012-12-05 14:35:00,47.04,47.05,47.02,47.05,14600.0,40.4161,40.4247,40.3989,40.4247,14600.0
2012-12-05 14:40:00,47.06,47.07,47.05,47.05,12700.0,40.4333,40.4418,40.4247,40.4247,12700.0
2012-12-05 14:45:00,47.06,47.07,47.03,47.06,40900.0,40.4333,40.4418,40.4075,40.4333,40900.0
2012-12-05 14:50:00,47.04,47.07,47.03,47.05,12000.0,40.4161,40.4418,40.4075,40.4247,12000.0
2012-12-05 14:55:00,47.05,47.05,47.0,47.01,22700.0,40.4247,40.4247,40.3817,40.3903,22700.0
2012-12-05 15:00:00,47.01,47.08,47.0,47.07,45700.0,40.3903,40.4504,40.3817,40.4418,45700.0
2012-12-05 15:05:00,47.08,47.1,47.07,47.1,40500.0,40.4504,40.4676,40.4418,40.4676,40500.0
2012-12-05 15:10:00,47.09,47.13,47.09,47.11,51600.0,40.459,40.4934,40.459,40.4762,51600.0
2012-12-05 15:15:00,47.12,47.13,47.08,47.09,70400.0,40.4848,40.4934,40.4504,40.459,70400.0
2012-12-05 15:20:00,47.09,47.09,47.05,47.08,98700.0,40.459,40.459,40.4247,40.4504,98700.0
2012-12-05 15:25:00,47.07,47.08,47.05,47.06,59100.0,40.4418,40.4504,40.4247,40.4333,59100.0
2012-12-05 15:30:00,47.05,47.06,47.05,47.06,20200.0,40.4247,40.4333,40.4247,40.4333,20200.0
2012-12-05 15:35:00,47.06,47.06,47.01,47.01,17900.0,40.4333,40.4333,40.3903,40.3903,17900.0
2012-12-05 15:40:00,46.99,47.0,46.96,46.97,45600.0,40.3731,40.3817,40.3473,40.3559,45600.0
2012-12-05 15:45:00,46.96,46.97,46.92,46.95,65100.0,40.3473,40.3559,40.313,40.3387,65100.0
2012-12-05 15:50:00,46.95,47.01,46.95,47.0,124400.0,40.3387,40.3903,40.3387,40.3817,124400.0
2012-12-05 15:55:00,46.99,46.99,46.89,46.95,266900.0,40.3731,40.3731,40.2872,40.3387,266900.0
2012-12-06 09:30:00,46.96,47.04,46.91,47.04,115100.0,40.3473,40.4161,40.3044,40.4161,115100.0
2012-12-06 09:35:00,47.02,47.1,47.02,47.09,79400.0,40.3989,40.4676,40.3989,40.459,79400.0
2012-12-06 09:40:00,47.1,47.11,46.96,46.97,30900.0,40.4676,40.4762,40.3473,40.3559,30900.0
2012-12-06 09:45:00,46.95,46.99,46.95,46.97,46400.0,40.3387,40.3731,40.3387,40.3559,46400.0
2012-12-06 09:50:00,46.95,47.03,46.95,47.0,53700.0,40.3387,40.4075,40.3387,40.3817,53700.0
2012-12-06 09:55:00,46.99,47.01,46.94,46.95,33600.0,40.3731,40.3903,40.3302,40.3387,33600.0
2012-12-06 10:00:00,46.95,46.97,46.9,46.94,53300.0,40.3387,40.3559,40.2958,40.3302,53300.0
2012-12-06 10:05:00,46.93,46.96,46.92,46.94,33500.0,40.3216,40.3473,40.313,40.3302,33500.0
2012-12-06 10:10:00,46.93,46.95,46.88,46.93,48900.0,40.3216,40.3387,40.2786,40.3216,48900.0
2012-12-06 10:15:00,46.94,46.95,46.9,46.91,24900.0,40.3302,40.3387,40.2958,40.3044,24900.0
2012-12-06 10:20:00,46.92,46.97,46.89,46.96,24000.0,40.313,40.3559,40.2872,40.3473,24000.0
2012-12-06 10:25:00,46.95,46.99,46.95,46.98,48600.0,40.3387,40.3731,40.3387,40.3645,48600.0
2012-12-06 10:30:00,46.97,47.0,46.96,47.0,22100.0,40.3559,40.3817,40.3473,40.3817,22100.0
2012-12-06 10:35:00,47.0,47.11,46.99,47.1,81500.0,40.3817,40.4762,40.3731,40.4676,81500.0
2012-12-06 10:40:00,47.1,47.12,47.09,47.11,89600.0,40.4676,40.4848,40.459,40.4762,89600.0
2012-12-06 10:45:00,47.1,47.17,47.1,47.17,33000.0,40.4676,40.5278,40.4676,40.5278,33000.0
2012-12-06 10:50:00,47.18,47.19,47.14,47.17,65600.0,40.5364,40.5449,40.502,40.5278,65600.0
2012-12-06 10:55:00,47.18,47.2,47.18,47.19,53800.0,40.5364,40.5535,40.5364,40.5449,53800.0
2012-12-06 11:00:00,47.19,47.21,47.17,47.17,35300.0,40.5449,40.5621,40.5278,40.5278,35300.0
2012-12-06 11:05:00,47.17,47.18,47.16,47.18,41200.0,40.5278,40.5364,40.5192,40.5364,41200.0
2012-12-06 11:10:00,47.18,47.19,47.15,47.17,45600.0,40.5364,40.5449,40.5106,40.5278,45600.0
2012-12-06 11:15:00,47.18,47.18,47.16,47.18,35100.0,40.5364,40.5364,40.5192,40.5364,35100.0
2012-12-06 11:20:00,47.17,47.23,47.17,47.22,30400.0,40.5278,40.5793,40.5278,40.5707,30400.0
2012-12-06 11:25:00,47.22,47.23,47.21,47.22,47100.0,40.5707,40.5793,40.5621,40.5707,47100.0
2012-12-06 11:30:00,47.23,47.24,47.2,47.2,87600.0,40.5793,40.5879,40.5535,40.5535,87600.0
2012-12-06 11:35:00,47.19,47.28,47.19,47.26,32300.0,40.5449,40.6223,40.5449,40.6051,32300.0
2012-12-06 11:40:00,47.26,47.27,47.24,47.24,27400.0,40.6051,40.6137,40.5879,40.5879,27400.0
2012-12-06 11:45:00,47.25,47.25,47.23,47.24,21100.0,40.5965,40.5965,40.5793,40.5879,21100.0
2012-12-06 11:50:00,47.24,47.26,47.24,47.24,14600.0,40.5879,40.6051,40.5879,40.5879,14600.0
2012-12-06 11:55:00,47.23,47.24,47.2,47.21,8500.0,40.5793,40.5879,40.5535,40.5621,8500.0
2012-12-06 12:00:00,47.21,47.23,47.2,47.21,41700.0,40.5621,40.5793,40.5535,40.5621,41700.0
2012-12-06 12:05:00,47.21,47.22,47.21,47.22,22000.0,40.5621,40.5707,40.5621,40.5707,22000.0
2012-12-06 12:10:00,47.22,47.23,47.2,47.22,8200.0,40.5707,40.5793,40.5535,40.5707,8200.0
2012-12-06 12:15:00,47.22,47.22,47.2,47.2,12300.0,40.5707,40.5707,40.5535,40.5535,12300.0
2012-12-06 12:20:00,47.2,47.21,47.18,47.18,24800.0,40.5535,40.5621,40.5364,40.5364,24800.0
2012-12-06 12:25:00,47.19,47.19,47.15,47.15,33400.0,40.5449,40.5449,40.5106,40.5106,33400.0
2012-12-06 12:30:00,47.14,47.17,47.12,47.15,10800.0,40.502,40.5278,40.4848,40.5106,10800.0
2012-12-06 12:35:00,47.15,47.18,47.14,47.17,23100.0,40.5106,40.5364,40.502,40.5278,23100.0
2012-12-06 12:40:00,47.17,47.17,47.13,47.16,44300.0,40.5278,40.5278,40.4934,40.5192,44300.0
2012-12-06 12:45:00,47.16,47.18,47.15,47.18,43300.0,40.5192,40.5364,40.5106,40.5364,43300.0
2012-12-06 12:50:00,47.18,47.18,47.15,47.16,24300.0,40.5364,40.5364,40.5106,40.5192,24300.0
2012-12-06 12:55:00,47.16,47.17,47.14,47.14,21600.0,40.5192,40.5278,40.502,40.502,21600.0
2012-12-06 13:00:00,47.14,47.14,47.13,47.14,8700.0,40.502,40.502,40.4934,40.502,8700.0
2012-12-06 13:05:00,47.15,47.16,47.13,47.14,10000.0,40.5106,40.5192,40.4934,40.502,10000.0
2012-12-06 13:10:00,47.15,47.18,47.15,47.16,6300.0,40.5106,40.5364,40.5106,40.5192,6300.0
2012-12-06 13:15:00,47.17,47.22,47.17,47.22,17000.0,40.5278,40.5707,40.5278,40.5707,17000.0
2012-12-06 13:20:00,47.23,47.23,47.21,47.21,21700.0,40.5793,40.5793,40.5621,40.5621,21700.0
2012-12-06 13:25:00,47.21,47.21,47.18,47.18,4800.0,40.5621,40.5621,40.5364,40.5364,4800.0
2012-12-06 13:30:00,47.18,47.19,47.18,47.18,9200.0,40.5364,40.5449,40.5364,40.5364,9200.0
2012-12-06 13:35:00,47.19,47.2,47.17,47.18,17200.0,40.5449,40.5535,40.5278,40.5364,17200.0
2012-12-06 13:40:00,47.18,47.2,47.17,47.19,30500.0,40.5364,40.5535,40.5278,40.5449,30500.0
2012-12-06 13:45:00,47.18,47.23,47.18,47.22,15400.0,40.5364,40.5793,40.5364,40.5707,15400.0
2012-12-06 13:50:00,47.22,47.22,47.2,47.2,4600.0,40.5707,40.5707,40.5535,40.5535,4600.0
2012-12-06 13:55:00,47.21,47.23,47.19,47.23,17800.0,40.5621,40.5793,40.5449,40.5793,17800.0
2012-12-06 14:00:00,47.23,47.23,47.2,47.2,42400.0,40.5793,40.5793,40.5535,40.5535,42400.0
2012-12-06 14:05:00,47.21,47.22,47.2,47.2,17300.0,40.5621,40.5707,40.5535,40.5535,17300.0
2012-12-06 14:10:00,47.2,47.23,47.2,47.23,9100.0,40.5535,40.5793,40.5535,40.5793,9100.0
2012-12-06 14:15:00,47.24,47.25,47.22,47.22,5600.0,40.5879,40.5965,40.5707,40.5707,5600.0
2012-12-06 14:20:00,47.21,47.25,47.21,47.23,9500.0,40.5621,40.5965,40.5621,40.5793,9500.0
2012-12-06 14:25:00,47.24,47.27,47.24,47.27,33800.0,40.5879,40.6137,40.5879,40.6137,33800.0
2012-12-06 14:30:00,47.26,47.28,47.24,47.27,12700.0,40.6051,40.6223,40.5879,40.6137,12700.0
2012-12-06 14:35:00,47.27,47.28,47.25,47.26,10400.0,40.6137,40.6223,40.5965,40.6051,10400.0
2012-12-06 14:40:00,47.26,47.26,47.22,47.22,18300.0,40.6051,40.6051,40.5707,40.5707,18300.0
2012-12-06 14:45:00,47.22,47.23,47.21,47.21,10100.0,40.5707,40.5793,40.5621,40.5621,10100.0
2012-12-06 14:50:00,47.21,47.24,47.21,47.22,24700.0,40.5621,40.5879,40.5621,40.5707,24700.0
2012-12-06 14:55:00,47.23,47.24,47.19,47.22,33000.0,40.5793,40.5879,40.5449,40.5707,33000.0
2012-12-06 15:00:00,47.22,47.23,47.19,47.19,51300.0,40.5707,40.5793,40.5449,40.5449,51300.0
2012-12-06 15:05:00,47.2,47.22,47.18,47.2,23800.0,40.5535,40.5707,40.5364,40.5535,23800.0
2012-12-06 15:10:00,47.21,47.21,47.17,47.19,6500.0,40.5621,40.5621,40.5278,40.5449,6500.0
2012-12-06 15:15:00,47.19,47.19,47.16,47.17,75900.0,40.5449,40.5449,40.5192,40.5278,75900.0
2012-12-06 15:20:00,47.18,47.21,47.18,47.19,40800.0,40.5364,40.5621,40.5364,40.5449,40800.0
2012-12-06 15:25:00,47.2,47.21,47.17,47.18,19400.0,40.5535,40.5621,40.5278,40.5364,19400.0
2012-12-06 15:30:00,47.17,47.22,47.16,47.22,116500.0,40.5278,40.5707,40.5192,40.5707,116500.0
2012-12-06 15:35:00,47.23,47.28,47.23,47.26,51400.0,40.5793,40.6223,40.5793,40.6051,51400.0
2012-12-06 15:40:00,47.26,47.27,47.24,47.26,85200.0,40.6051,40.6137,40.5879,40.6051,85200.0
2012-12-06 15:45:00,47.26,47.27,47.23,47.26,78600.0,40.6051,40.6137,40.5793,40.6051,78600.0
2012-12-06 15:50:00,47.26,47.31,47.26,47.3,120500.0,40.6051,40.648,40.6051,40.6395,120500.0
2012-12-06 15:55:00,47.29,47.3,47.25,47.27,273000.0,40.6309,40.6395,40.5965,40.6137,273000.0
2012-12-07 09:30:00,47.55,47.55,47.48,47.53,45300.0,40.8543,40.8543,40.7941,40.8371,45300.0
2012-12-07 09:35:00,47.52,47.54,47.43,47.44,20300.0,40.8285,40.8457,40.7512,40.7597,20300.0
2012-12-07 09:40:00,47.44,47.44,47.36,47.43,35100.0,40.7597,40.7597,40.691,40.7512,35100.0
2012-12-07 09:45:00,47.43,47.44,47.33,47.37,45000.0,40.7512,40.7597,40.6652,40.6996,45000.0
2012-12-07 09:50:00,47.37,47.39,47.34,47.36,115600.0,40.6996,40.7168,40.6738,40.691,115600.0
2012-12-07 09:55:00,47.32,47.34,47.27,47.3,47100.0,40.6566,40.6738,40.6137,40.6395,47100.0
2012-12-07 10:00:00,47.32,47.38,47.3,47.35,71600.0,40.6566,40.7082,40.6395,40.6824,71600.0
2012-12-07 10:05:00,47.34,47.46,47.34,47.43,69400.0,40.6738,40.7769,40.6738,40.7512,69400.0
2012-12-07 10:10:00,47.43,47.46,47.39,47.39,124200.0,40.7512,40.7769,40.7168,40.7168,124200.0
2012-12-07 10:15:00,47.4,47.46,47.4,47.44,46400.0,40.7254,40.7769,40.7254,40.7597,46400.0
2012-12-07 10:20:00,47.43,47.46,47.42,47.43,15000.0,40.7512,40.7769,40.7426,40.7512,15000.0
2012-12-07 10:25:00,47.43,47.45,47.38,47.41,40100.0,40.7512,40.7683,40.7082,40.734,40100.0
2012-12-07 10:30:00,47.4,47.41,47.3,47.3,97200.0,40.7254,40.734,40.6395,40.6395,97200.0
2012-12-07 10:35:00,47.3,47.33,47.29,47.32,20900.0,40.6395,40.6652,40.6309,40.6566,20900.0
2012-12-07 10:40:00,47.32,47.34,47.29,47.34,45900.0,40.6566,40.6738,40.6309,40.6738,45900.0
2012-12-07 10:45:00,47.34,47.38,47.32,47.32,69600.0,40.6738,40.7082,40.6566,40.6566,69600.0
2012-12-07 10:50:00,47.33,47.34,47.28,47.3,208300.0,40.6652,40.6738,40.6223,40.6395,208300.0
2012-12-07 10:55:00,47.29,47.3,47.26,47.27,37700.0,40.6309,40.6395,40.6051,40.6137,37700.0
2012-12-07 11:00:00,47.27,47.31,47.19,47.28,239600.0,40.6137,40.648,40.5449,40.6223,239600.0
2012-12-07 11:05:00,47.28,47.3,47.26,47.26,43800.0,40.6223,40.6395,40.6051,40.6051,43800.0
2012-12-07 11:10:00,47.28,47.3,47.26,47.29,103700.0,40.6223,40.6395,40.6051,40.6309,103700.0
2012-12-07 11:15:00,47.29,47.37,47.28,47.33,54700.0,40.6309,40.6996,40.6223,40.6652,54700.0
2012-12-07 11:20:00,47.32,47.34,47.3,47.31,33500.0,40.6566,40.6738,40.6395,40.648,33500.0
2012-12-07 11:25:00,47.32,47.34,47.31,47.32,21000.0,40.6566,40.6738,40.648,40.6566,21000.0
2012-12-07 11:30:00,47.32,47.37,47.28,47.35,52700.0,40.6566,40.6996,40.6223,40.6824,52700.0
2012-12-07 11:35:00,47.35,47.35,47.32,47.32,14800.0,40.6824,40.6824,40.6566,40.6566,14800.0
2012-12-07 11:40:00,47.31,47.33,47.3,47.32,16900.0,40.648,40.6652,40.6395,40.6566,16900.0
2012-12-07 11:45:00,47.32,47.33,47.28,47.3,30900.0,40.6566,40.6652,40.6223,40.6395,30900.0
2012-12-07 11:50:00,47.3,47.3,47.22,47.23,36100.0,40.6395,40.6395,40.5707,40.5793,36100.0
2012-12-07 11:55:00,47.23,47.25,47.2,47.21,128000.0,40.5793,40.5965,40.5535,40.5621,128000.0
2012-12-07 12:00:00,47.2,47.22,47.17,47.2,725800.0,40.5535,40.5707,40.5278,40.5535,725800.0
2012-12-07 12:05:00,47.2,47.23,47.2,47.23,38300.0,40.5535,40.5793,40.5535,40.5793,38300.0
2012-12-07 12:10:00,47.22,47.25,47.22,47.24,11000.0,40.5707,40.5965,40.5707,40.5879,11000.0
2012-12-07 12:15:00,47.23,47.28,47.23,47.26,17800.0,40.5793,40.6223,40.5793,40.6051,17800.0
2012-12-07 12:20:00,47.27,47.28,47.26,47.27,9900.0,40.6137,40.6223,40.6051,40.6137,9900.0
2012-12-07 12:25:00,47.27,47.28,47.27,47.27,13400.0,40.6137,40.6223,40.6137,40.6137,13400.0
2012-12-07 12:30:00,47.27,47.28,47.26,47.27,11500.0,40.6137,40.6223,40.6051,40.6137,11500.0
2012-12-07 12:35:00,47.27,47.28,47.26,47.26,68300.0,40.6137,40.6223,40.6051,40.6051,68300.0
2012-12-07 12:40:00,47.25,47.3,47.25,47.3,9900.0,40.5965,40.6395,40.5965,40.6395,9900.0
2012-12-07 12:45:00,47.3,47.31,47.28,47.3,13100.0,40.6395,40.648,40.6223,40.6395,13100.0
2012-12-07 12:50:00,47.31,47.31,47.29,47.29,41600.0,40.648,40.648,40.6309,40.6309,41600.0
2012-12-07 12:55:00,47.28,47.32,47.28,47.32,61600.0,40.6223,40.6566,40.6223,40.6566,61600.0
2012-12-07 13:00:00,47.33,47.36,47.32,47.34,62200.0,40.6652,40.691,40.6566,40.6738,62200.0
2012-12-07 13:05:00,47.33,47.34,47.32,47.33,9200.0,40.6652,40.6738,40.6566,40.6652,9200.0
2012-12-07 13:10:00,47.33,47.34,47.32,47.32,5900.0,40.6652,40.6738,40.6566,40.6566,5900.0
2012-12-07 13:15:00,47.33,47.34,47.32,47.32,88800.0,40.6652,40.6738,40.6566,40.6566,88800.0
2012-12-07 13:20:00,47.32,47.35,47.31,47.34,22300.0,40.6566,40.6824,40.648,40.6738,22300.0
2012-12-07 13:25:00,47.34,47.39,47.34,47.38,277000.0,40.6738,40.7168,40.6738,40.7082,277000.0
2012-12-07 13:30:00,47.38,47.4,47.36,47.36,793300.0,40.7082,40.7254,40.691,40.691,793300.0
2012-12-07 13:35:00,47.36,47.39,47.36,47.39,17100.0,40.691,40.7168,40.691,40.7168,17100.0
2012-12-07 13:40:00,47.38,47.38,47.36,47.36,34100.0,40.7082,40.7082,40.691,40.691,34100.0
2012-12-07 13:45:00,47.37,47.37,47.36,47.36,39700.0,40.6996,40.6996,40.691,40.691,39700.0
2012-12-07 13:50:00,47.37,47.38,47.36,47.36,69500.0,40.6996,40.7082,40.691,40.691,69500.0
2012-12-07 13:55:00,47.35,47.37,47.34,47.37,89800.0,40.6824,40.6996,40.6738,40.6996,89800.0
2012-12-07 14:00:00,47.36,47.36,47.34,47.35,74200.0,40.691,40.691,40.6738,40.6824,74200.0
2012-12-07 14:05:00,47.35,47.35,47.33,47.33,21800.0,40.6824,40.6824,40.6652,40.6652,21800.0
2012-12-07 14:10:00,47.32,47.36,47.32,47.35,14500.0,40.6566,40.691,40.6566,40.6824,14500.0
2012-12-07 14:15:00,47.35,47.37,47.34,47.35,80100.0,40.6824,40.6996,40.6738,40.6824,80100.0
2012-12-07 14:20:00,47.35,47.39,47.35,47.39,25200.0,40.6824,40.7168,40.6824,40.7168,25200.0
2012-12-07 14:25:00,47.39,47.4,47.37,47.38,65400.0,40.7168,40.7254,40.6996,40.7082,65400.0
2012-12-07 14:30:00,47.39,47.41,47.37,47.39,125400.0,40.7168,40.734,40.6996,40.7168,125400.0
2012-12-07 14:35:00,47.4,47.41,47.39,47.39,23600.0,40.7254,40.734,40.7168,40.7168,23600.0
2012-12-07 14:40:00,47.39,47.39,47.36,47.37,26000.0,40.7168,40.7168,40.691,40.6996,26000.0
2012-12-07 14:45:00,47.37,47.38,47.36,47.36,4100.0,40.6996,40.7082,40.691,40.691,4100.0
2012-12-07 14:50:00,47.35,47.37,47.35,47.36,7900.0,40.6824,40.6996,40.6824,40.691,7900.0
2012-12-07 14:55:00,47.36,47.37,47.35,47.36,31200.0,40.691,40.6996,40.6824,40.691,31200.0
2012-12-07 15:00:00,47.35,47.38,47.35,47.38,50900.0,40.6824,40.7082,40.6824,40.7082,50900.0
2012-12-07 15:05:00,47.38,47.39,47.36,47.38,120000.0,40.7082,40.7168,40.691,40.7082,120000.0
2012-12-07 15:10:00,47.37,47.37,47.34,47.35,77700.0,40.6996,40.6996,40.6738,40.6824,77700.0
2012-12-07 15:15:00,47.35,47.37,47.35,47.35,48500.0,40.6824,40.6996,40.6824,40.6824,48500.0
2012-12-07 15:20:00,47.36,47.36,47.32,47.34,37700.0,40.691,40.691,40.6566,40.6738,37700.0
2012-12-07 15:25:00,47.34,47.36,47.33,47.36,160600.0,40.6738,40.691,40.6652,40.691,160600.0
2012-12-07 15:30:00,47.36,47.4,47.36,47.38,148500.0,40.691,40.7254,40.691,40.7082,148500.0
2012-12-07 15:35:00,47.38,47.4,47.36,47.38,51100.0,40.7082,40.7254,40.691,40.7082,51100.0
2012-12-07 15:40:00,47.39,47.41,47.39,47.39,44600.0,40.7168,40.734,40.7168,40.7168,44600.0
2012-12-07 15:45:00,47.4,47.44,47.4,47.41,122200.0,40.7254,40.7597,40.7254,40.734,122200.0
2012-12-07 15:50:00,47.41,47.43,47.4,47.41,199000.0,40.734,40.7512,40.7254,40.734,199000.0
2012-12-07 15:55:00,47.41,47.43,47.38,47.4,653200.0,40.734,40.7512,40.7082,40.7254,653200.0
2012-12-10 09:30:00,47.3,47.44,47.3,47.43,117000.0,40.6395,40.7597,40.6395,40.7512,117000.0
2012-12-10 09:35:00,47.43,47.43,47.31,47.32,234800.0,40.7512,40.7512,40.648,40.6566,234800.0
2012-12-10 09:40:00,47.32,47.32,47.27,47.28,39100.0,40.6566,40.6566,40.6137,40.6223,39100.0
2012-12-10 09:45:00,47.29,47.37,47.28,47.36,118900.0,40.6309,40.6996,40.6223,40.691,118900.0
2012-12-10 09:50:00,47.35,47.37,47.3,47.33,141100.0,40.6824,40.6996,40.6395,40.6652,141100.0
2012-12-10 09:55:00,47.32,47.32,47.28,47.3,61900.0,40.6566,40.6566,40.6223,40.6395,61900.0
2012-12-10 10:00:00,47.3,47.34,47.3,47.32,187300.0,40.6395,40.6738,40.6395,40.6566,187300.0
2012-12-10 10:05:00,47.31,47.32,47.25,47.25,134800.0,40.648,40.6566,40.5965,40.5965,134800.0
2012-12-10 10:10:00,47.26,47.3,47.26,47.28,23600.0,40.6051,40.6395,40.6051,40.6223,23600.0
2012-12-10 10:15:00,47.27,47.27,47.22,47.24,21100.0,40.6137,40.6137,40.5707,40.5879,21100.0
2012-12-10 10:20:00,47.25,47.32,47.23,47.31,552600.0,40.5965,40.6566,40.5793,40.648,552600.0
2012-12-10 10:25:00,47.32,47.32,47.3,47.31,146300.0,40.6566,40.6566,40.6395,40.648,146300.0
2012-12-10 10:30:00,47.31,47.34,47.3,47.33,119300.0,40.648,40.6738,40.6395,40.6652,119300.0
2012-12-10 10:35:00,47.33,47.33,47.31,47.32,13400.0,40.6652,40.6652,40.648,40.6566,13400.0
2012-12-10 10:40:00,47.31,47.33,47.31,47.32,32800.0,40.648,40.6652,40.648,40.6566,32800.0
2012-12-10 10:45:00,47.31,47.33,47.3,47.32,143700.0,40.648,40.6652,40.6395,40.6566,143700.0
2012-12-10 10:50:00,47.32,47.37,47.3,47.37,318200.0,40.6566,40.6996,40.6395,40.6996,318200.0
2012-12-10 10:55:00,47.37,47.41,47.35,47.4,162300.0,40.6996,40.734,40.6824,40.7254,162300.0
2012-12-10 11:00:00,47.4,47.4,47.35,47.35,165300.0,40.7254,40.7254,40.6824,40.6824,165300.0
2012-12-10 11:05:00,47.36,47.38,47.33,47.38,145700.0,40.691,40.7082,40.6652,40.7082,145700.0
2012-12-10 11:10:00,47.38,47.39,47.35,47.36,99300.0,40.7082,40.7168,40.6824,40.691,99300.0
2012-12-10 11:15:00,47.37,47.37,47.35,47.35,57200.0,40.6996,40.6996,40.6824,40.6824,57200.0
2012-12-10 11:20:00,47.36,47.37,47.35,47.35,116200.0,40.691,40.6996,40.6824,40.6824,116200.0
2012-12-10 11:25:00,47.35,47.35,47.33,47.35,41000.0,40.6824,40.6824,40.6652,40.6824,41000.0
2012-12-10 11:30:00,47.35,47.36,47.34,47.34,38000.0,40.6824,40.691,40.6738,40.6738,38000.0
2012-12-10 11:35:00,47.34,47.35,47.34,47.34,3400.0,40.6738,40.6824,40.6738,40.6738,3400.0
2012-12-10 11:40:00,47.35,47.35,47.33,47.34,33800.0,40.6824,40.6824,40.6652,40.6738,33800.0
2012-12-10 11:45:00,47.34,47.36,47.34,47.35,144400.0,40.6738,40.691,40.6738,40.6824,144400.0
2012-12-10 11:50:00,47.35,47.35,47.32,47.32,23100.0,40.6824,40.6824,40.6566,40.6566,23100.0
2012-12-10 11:55:00,47.32,47.32,47.28,47.29,60600.0,40.6566,40.6566,40.6223,40.6309,60600.0
2012-12-10 12:00:00,47.29,47.31,47.28,47.3,91600.0,40.6309,40.648,40.6223,40.6395,91600.0
2012-12-10 12:05:00,47.29,47.3,47.28,47.3,64400.0,40.6309,40.6395,40.6223,40.6395,64400.0
2012-12-10 12:10:00,47.3,47.3,47.28,47.3,8300.0,40.6395,40.6395,40.6223,40.6395,8300.0
2012-12-10 12:15:00,47.3,47.3,47.29,47.29,6700.0,40.6395,40.6395,40.6309,40.6309,6700.0
2012-12-10 12:20:00,47.29,47.32,47.27,47.27,33000.0,40.6309,40.6566,40.6137,40.6137,33000.0
2012-12-10 12:25:00,47.28,47.29,47.28,47.28,6400.0,40.6223,40.6309,40.6223,40.6223,6400.0
2012-12-10 12:30:00,47.28,47.29,47.27,47.29,44100.0,40.6223,40.6309,40.6137,40.6309,44100.0
2012-12-10 12:35:00,47.28,47.3,47.28,47.29,136000.0,40.6223,40.6395,40.6223,40.6309,136000.0
2012-12-10 12:40:00,47.29,47.3,47.28,47.28,9100.0,40.6309,40.6395,40.6223,40.6223,9100.0
2012-12-10 12:45:00,47.28,47.28,47.26,47.26,148300.0,40.6223,40.6223,40.6051,40.6051,148300.0
2012-12-10 12:50:00,47.25,47.28,47.25,47.27,14100.0,40.5965,40.6223,40.5965,40.6137,14100.0
2012-12-10 12:55:00,47.27,47.28,47.26,47.28,5900.0,40.6137,40.6223,40.6051,40.6223,5900.0
2012-12-10 13:00:00,47.28,47.28,47.26,47.27,27500.0,40.6223,40.6223,40.6051,40.6137,27500.0
2012-12-10 13:05:00,47.26,47.26,47.23,47.24,13700.0,40.6051,40.6051,40.5793,40.5879,13700.0
2012-12-10 13:10:00,47.25,47.25,47.24,47.25,4600.0,40.5965,40.5965,40.5879,40.5965,4600.0
2012-12-10 13:15:00,47.25,47.27,47.25,47.27,6500.0,40.5965,40.6137,40.5965,40.6137,6500.0
2012-12-10 13:20:00,47.26,47.26,47.25,47.25,11700.0,40.6051,40.6051,40.5965,40.5965,11700.0
2012-12-10 13:25:00,47.25,47.25,47.24,47.25,15000.0,40.5965,40.5965,40.5879,40.5965,15000.0
2012-12-10 13:30:00,47.25,47.25,47.23,47.25,14800.0,40.5965,40.5965,40.5793,40.5965,14800.0
2012-12-10 13:35:00,47.25,47.26,47.23,47.23,6900.0,40.5965,40.6051,40.5793,40.5793,6900.0
2012-12-10 13:40:00,47.23,47.26,47.23,47.24,67900.0,40.5793,40.6051,40.5793,40.5879,67900.0
2012-12-10 13:45:00,47.24,47.27,47.23,47.26,49200.0,40.5879,40.6137,40.5793,40.6051,49200.0
2012-12-10 13:50:00,47.27,47.28,47.26,47.27,38200.0,40.6137,40.6223,40.6051,40.6137,38200.0
2012-12-10 13:55:00,47.27,47.27,47.24,47.24,35200.0,40.6137,40.6137,40.5879,40.5879,35200.0
2012-12-10 14:00:00,47.25,47.27,47.25,47.26,45700.0,40.5965,40.6137,40.5965,40.6051,45700.0
2012-12-10 14:05:00,47.25,47.27,47.24,47.26,124500.0,40.5965,40.6137,40.5879,40.6051,124500.0
2012-12-10 14:10:00,47.25,47.26,47.24,47.24,28200.0,40.5965,40.6051,40.5879,40.5879,28200.0
2012-12-10 14:15:00,47.24,47.27,47.24,47.24,92800.0,40.5879,40.6137,40.5879,40.5879,92800.0
2012-12-10 14:20:00,47.24,47.25,47.21,47.22,315400.0,40.5879,40.5965,40.5621,40.5707,315400.0
2012-12-10 14:25:00,47.21,47.24,47.21,47.21,43700.0,40.5621,40.5879,40.5621,40.5621,43700.0
2012-12-10 14:30:00,47.21,47.21,47.17,47.17,24300.0,40.5621,40.5621,40.5278,40.5278,24300.0
2012-12-10 14:35:00,47.18,47.18,47.12,47.12,59400.0,40.5364,40.5364,40.4848,40.4848,59400.0
2012-12-10 14:40:00,47.12,47.15,47.12,47.15,91000.0,40.4848,40.5106,40.4848,40.5106,91000.0
2012-12-10 14:45:00,47.15,47.16,47.13,47.13,15300.0,40.5106,40.5192,40.4934,40.4934,15300.0
2012-12-10 14:50:00,47.13,47.15,47.13,47.14,117800.0,40.4934,40.5106,40.4934,40.502,117800.0
2012-12-10 14:55:00,47.14,47.18,47.13,47.17,48600.0,40.502,40.5364,40.4934,40.5278,48600.0
2012-12-10 15:00:00,47.16,47.18,47.15,47.18,47200.0,40.5192,40.5364,40.5106,40.5364,47200.0
2012-12-10 15:05:00,47.18,47.19,47.16,47.18,39200.0,40.5364,40.5449,40.5192,40.5364,39200.0
2012-12-10 15:10:00,47.17,47.2,47.16,47.18,19300.0,40.5278,40.5535,40.5192,40.5364,19300.0
2012-12-10 15:15:00,47.18,47.18,47.16,47.17,35300.0,40.5364,40.5364,40.5192,40.5278,35300.0
2012-12-10 15:20:00,47.16,47.19,47.15,47.17,45800.0,40.5192,40.5449,40.5106,40.5278,45800.0
2012-12-10 15:25:00,47.17,47.22,47.16,47.21,441400.0,40.5278,40.5707,40.5192,40.5621,441400.0
2012-12-10 15:30:00,47.21,47.23,47.21,47.21,109900.0,40.5621,40.5793,40.5621,40.5621,109900.0
2012-12-10 15:35:00,47.21,47.23,47.21,47.22,39800.0,40.5621,40.5793,40.5621,40.5707,39800.0
2012-12-10 15:40:00,47.22,47.23,47.19,47.21,72600.0,40.5707,40.5793,40.5449,40.5621,72600.0
2012-12-10 15:45:00,47.21,47.22,47.18,47.18,66400.0,40.5621,40.5707,40.5364,40.5364,66400.0
2012-12-10 15:50:00,47.18,47.2,47.14,47.14,114800.0,40.5364,40.5535,40.502,40.502,114800.0
2012-12-10 15:55:00,47.14,47.16,47.14,47.16,432500.0,40.502,40.5192,40.502,40.5192,432500.0
2012-12-11 09:30:00,47.42,47.42,47.32,47.41,203200.0,40.7426,40.7426,40.6566,40.734,203200.0
2012-12-11 09:35:00,47.43,47.46,47.35,47.4,331800.0,40.7512,40.7769,40.6824,40.7254,331800.0
2012-12-11 09:40:00,47.4,47.41,47.32,47.32,395300.0,40.7254,40.734,40.6566,40.6566,395300.0
2012-12-11 09:45:00,47.32,47.36,47.3,47.34,276800.0,40.6566,40.691,40.6395,40.6738,276800.0
2012-12-11 09:50:00,47.34,47.39,47.34,47.38,58700.0,40.6738,40.7168,40.6738,40.7082,58700.0
2012-12-11 09:55:00,47.38,47.41,47.37,47.39,30100.0,40.7082,40.734,40.6996,40.7168,30100.0
2012-12-11 10:00:00,47.39,47.41,47.36,47.36,59400.0,40.7168,40.734,40.691,40.691,59400.0
2012-12-11 10:05:00,47.37,47.42,47.37,47.4,56800.0,40.6996,40.7426,40.6996,40.7254,56800.0
2012-12-11 10:10:00,47.4,47.41,47.39,47.39,55100.0,40.7254,40.734,40.7168,40.7168,55100.0
2012-12-11 10:15:00,47.39,47.41,47.35,47.35,53700.0,40.7168,40.734,40.6824,40.6824,53700.0
2012-12-11 10:20:00,47.35,47.36,47.32,47.34,116700.0,40.6824,40.691,40.6566,40.6738,116700.0
2012-12-11 10:25:00,47.34,47.36,47.32,47.36,43700.0,40.6738,40.691,40.6566,40.691,43700.0
2012-12-11 10:30:00,47.36,47.38,47.34,47.34,36000.0,40.691,40.7082,40.6738,40.6738,36000.0
2012-12-11 10:35:00,47.34,47.34,47.31,47.32,127900.0,40.6738,40.6738,40.648,40.6566,127900.0
2012-12-11 10:40:00,47.33,47.39,47.33,47.37,217800.0,40.6652,40.7168,40.6652,40.6996,217800.0
2012-12-11 10:45:00,47.37,47.4,47.36,47.36,44900.0,40.6996,40.7254,40.691,40.691,44900.0
2012-12-11 10:50:00,47.37,47.39,47.34,47.34,122400.0,40.6996,40.7168,40.6738,40.6738,122400.0
2012-12-11 10:55:00,47.35,47.37,47.35,47.35,42100.0,40.6824,40.6996,40.6824,40.6824,42100.0
2012-12-11 11:00:00,47.36,47.38,47.35,47.38,77100.0,40.691,40.7082,40.6824,40.7082,77100.0
2012-12-11 11:05:00,47.39,47.39,47.35,47.37,51700.0,40.7168,40.7168,40.6824,40.6996,51700.0
2012-12-11 11:10:00,47.37,47.39,47.37,47.38,65300.0,40.6996,40.7168,40.6996,40.7082,65300.0
2012-12-11 11:15:00,47.38,47.39,47.36,47.37,49600.0,40.7082,40.7168,40.691,40.6996,49600.0
2012-12-11 11:20:00,47.36,47.49,47.35,47.44,129900.0,40.691,40.8027,40.6824,40.7597,129900.0
2012-12-11 11:25:00,47.45,47.46,47.42,47.42,18200.0,40.7683,40.7769,40.7426,40.7426,18200.0
2012-12-11 11:30:00,47.43,47.44,47.39,47.4,103400.0,40.7512,40.7597,40.7168,40.7254,103400.0
2012-12-11 11:35:00,47.4,47.42,47.4,47.4,15300.0,40.7254,40.7426,40.7254,40.7254,15300.0
2012-12-11 11:40:00,47.41,47.42,47.4,47.42,7900.0,40.734,40.7426,40.7254,40.7426,7900.0
2012-12-11 11:45:00,47.42,47.43,47.41,47.43,42300.0,40.7426,40.7512,40.734,40.7512,42300.0
2012-12-11 11:50:00,47.43,47.44,47.38,47.39,20100.0,40.7512,40.7597,40.7082,40.7168,20100.0
2012-12-11 11:55:00,47.39,47.41,47.38,47.39,18100.0,40.7168,40.734,40.7082,40.7168,18100.0
2012-12-11 12:00:00,47.39,47.4,47.3,47.32,133500.0,40.7168,40.7254,40.6395,40.6566,133500.0
2012-12-11 12:05:00,47.33,47.36,47.32,47.33,39200.0,40.6652,40.691,40.6566,40.6652,39200.0
2012-12-11 12:10:00,47.33,47.36,47.33,47.35,57700.0,40.6652,40.691,40.6652,40.6824,57700.0
2012-12-11 12:15:00,47.35,47.35,47.33,47.35,19900.0,40.6824,40.6824,40.6652,40.6824,19900.0
2012-12-11 12:20:00,47.36,47.41,47.35,47.4,53000.0,40.691,40.734,40.6824,40.7254,53000.0
2012-12-11 12:25:00,47.4,47.4,47.36,47.36,14400.0,40.7254,40.7254,40.691,40.691,14400.0
2012-12-11 12:30:00,47.36,47.36,47.33,47.34,10200.0,40.691,40.691,40.6652,40.6738,10200.0
2012-12-11 12:35:00,47.34,47.35,47.33,47.33,11200.0,40.6738,40.6824,40.6652,40.6652,11200.0
2012-12-11 12:40:00,47.33,47.34,47.31,47.33,8700.0,40.6652,40.6738,40.648,40.6652,8700.0
2012-12-11 12:45:00,47.33,47.33,47.31,47.31,27300.0,40.6652,40.6652,40.648,40.648,27300.0
2012-12-11 12:50:00,47.31,47.34,47.3,47.33,13600.0,40.648,40.6738,40.6395,40.6652,13600.0
2012-12-11 12:55:00,47.32,47.34,47.31,47.32,21800.0,40.6566,40.6738,40.648,40.6566,21800.0
2012-12-11 13:00:00,47.33,47.34,47.33,47.33,59100.0,40.6652,40.6738,40.6652,40.6652,59100.0
2012-12-11 13:05:00,47.34,47.34,47.28,47.28,6300.0,40.6738,40.6738,40.6223,40.6223,6300.0
2012-12-11 13:10:00,47.28,47.3,47.28,47.29,19600.0,40.6223,40.6395,40.6223,40.6309,19600.0
2012-12-11 13:15:00,47.29,47.33,47.29,47.32,34300.0,40.6309,40.6652,40.6309,40.6566,34300.0
2012-12-11 13:20:00,47.32,47.32,47.29,47.3,6800.0,40.6566,40.6566,40.6309,40.6395,6800.0
2012-12-11 13:25:00,47.3,47.31,47.29,47.3,46300.0,40.6395,40.648,40.6309,40.6395,46300.0
2012-12-11 13:30:00,47.3,47.31,47.3,47.3,14600.0,40.6395,40.648,40.6395,40.6395,14600.0
2012-12-11 13:35:00,47.3,47.33,47.3,47.31,16900.0,40.6395,40.6652,40.6395,40.648,16900.0
2012-12-11 13:40:00,47.32,47.34,47.31,47.34,37900.0,40.6566,40.6738,40.648,40.6738,37900.0
2012-12-11 13:45:00,47.34,47.34,47.33,47.34,2800.0,40.6738,40.6738,40.6652,40.6738,2800.0
2012-12-11 13:50:00,47.34,47.35,47.33,47.34,6700.0,40.6738,40.6824,40.6652,40.6738,6700.0
2012-12-11 13:55:00,47.33,47.34,47.32,47.32,21400.0,40.6652,40.6738,40.6566,40.6566,21400.0
2012-12-11 14:00:00,47.32,47.35,47.32,47.34,16400.0,40.6566,40.6824,40.6566,40.6738,16400.0
2012-12-11 14:05:00,47.36,47.36,47.33,47.34,32900.0,40.691,40.691,40.6652,40.6738,32900.0
2012-12-11 14:10:00,47.35,47.36,47.33,47.33,5900.0,40.6824,40.691,40.6652,40.6652,5900.0
2012-12-11 14:15:00,47.33,47.34,47.32,47.32,9400.0,40.6652,40.6738,40.6566,40.6566,9400.0
2012-12-11 14:20:00,47.32,47.34,47.31,47.34,23400.0,40.6566,40.6738,40.648,40.6738,23400.0
2012-12-11 14:25:00,47.33,47.34,47.32,47.32,14100.0,40.6652,40.6738,40.6566,40.6566,14100.0
2012-12-11 14:30:00,47.33,47.33,47.29,47.31,53000.0,40.6652,40.6652,40.6309,40.648,53000.0
2012-12-11 14:35:00,47.31,47.31,47.29,47.3,25800.0,40.648,40.648,40.6309,40.6395,25800.0
2012-12-11 14:40:00,47.29,47.32,47.27,47.27,45000.0,40.6309,40.6566,40.6137,40.6137,45000.0
2012-12-11 14:45:00,47.27,47.27,47.22,47.23,68300.0,40.6137,40.6137,40.5707,40.5793,68300.0
2012-12-11 14:50:00,47.22,47.26,47.22,47.24,21500.0,40.5707,40.6051,40.5707,40.5879,21500.0
2012-12-11 14:55:00,47.23,47.23,47.21,47.23,17700.0,40.5793,40.5793,40.5621,40.5793,17700.0
2012-12-11 15:00:00,47.22,47.22,47.18,47.19,55900.0,40.5707,40.5707,40.5364,40.5449,55900.0
2012-12-11 15:05:00,47.19,47.19,47.15,47.19,43200.0,40.5449,40.5449,40.5106,40.5449,43200.0
2012-12-11 15:10:00,47.18,47.19,47.16,47.18,69100.0,40.5364,40.5449,40.5192,40.5364,69100.0
2012-12-11 15:15:00,47.18,47.18,47.13,47.15,40900.0,40.5364,40.5364,40.4934,40.5106,40900.0
2012-12-11 15:20:00,47.15,47.18,47.14,47.17,50700.0,40.5106,40.5364,40.502,40.5278,50700.0
2012-12-11 15:25:00,47.17,47.2,47.15,47.2,50300.0,40.5278,40.5535,40.5106,40.5535,50300.0
2012-12-11 15:30:00,47.21,47.23,47.2,47.23,105500.0,40.5621,40.5793,40.5535,40.5793,105500.0
2012-12-11 15:35:00,47.22,47.27,47.21,47.25,82800.0,40.5707,40.6137,40.5621,40.5965,82800.0
2012-12-11 15:40:00,47.25,47.29,47.24,47.28,171100.0,40.5965,40.6309,40.5879,40.6223,171100.0
2012-12-11 15:45:00,47.27,47.29,47.25,47.28,192800.0,40.6137,40.6309,40.5965,40.6223,192800.0
2012-12-11 15:50:00,47.28,47.29,47.25,47.27,190200.0,40.6223,40.6309,40.5965,40.6137,190200.0
2012-12-11 15:55:00,47.26,47.3,47.24,47.28,274700.0,40.6051,40.6395,40.5879,40.6223,274700.0
2012-12-12 09:30:00,47.51,47.55,47.39,47.39,92800.0,40.8199,40.8543,40.7168,40.7168,92800.0
2012-12-12 09:35:00,47.39,47.41,47.36,47.38,48800.0,40.7168,40.734,40.691,40.7082,48800.0
2012-12-12 09:40:00,47.39,47.41,47.33,47.34,22300.0,40.7168,40.734,40.6652,40.6738,22300.0
2012-12-12 09:45:00,47.34,47.37,47.33,47.36,91600.0,40.6738,40.6996,40.6652,40.691,91600.0
2012-12-12 09:50:00,47.37,47.37,47.32,47.33,84800.0,40.6996,40.6996,40.6566,40.6652,84800.0
2012-12-12 09:55:00,47.32,47.35,47.32,47.33,33700.0,40.6566,40.6824,40.6566,40.6652,33700.0
2012-12-12 10:00:00,47.33,47.33,47.27,47.29,46900.0,40.6652,40.6652,40.6137,40.6309,46900.0
2012-12-12 10:05:00,47.29,47.32,47.28,47.31,41000.0,40.6309,40.6566,40.6223,40.648,41000.0
2012-12-12 10:10:00,47.32,47.34,47.31,47.32,25000.0,40.6566,40.6738,40.648,40.6566,25000.0
2012-12-12 10:15:00,47.3,47.33,47.29,47.33,15300.0,40.6395,40.6652,40.6309,40.6652,15300.0
2012-12-12 10:20:00,47.33,47.38,47.32,47.38,27600.0,40.6652,40.7082,40.6566,40.7082,27600.0
2012-12-12 10:25:00,47.38,47.43,47.38,47.42,25400.0,40.7082,40.7512,40.7082,40.7426,25400.0
2012-12-12 10:30:00,47.41,47.42,47.37,47.4,19400.0,40.734,40.7426,40.6996,40.7254,19400.0
2012-12-12 10:35:00,47.39,47.39,47.37,47.38,18600.0,40.7168,40.7168,40.6996,40.7082,18600.0
2012-12-12 10:40:00,47.37,47.39,47.37,47.37,46100.0,40.6996,40.7168,40.6996,40.6996,46100.0
2012-12-12 10:45:00,47.37,47.4,47.36,47.4,56400.0,40.6996,40.7254,40.691,40.7254,56400.0
2012-12-12 10:50:00,47.39,47.4,47.36,47.37,93700.0,40.7168,40.7254,40.691,40.6996,93700.0
2012-12-12 10:55:00,47.37,47.39,47.36,47.39,75300.0,40.6996,40.7168,40.691,40.7168,75300.0
2012-12-12 11:00:00,47.38,47.4,47.37,47.38,51900.0,40.7082,40.7254,40.6996,40.7082,51900.0
2012-12-12 11:05:00,47.38,47.39,47.33,47.34,90400.0,40.7082,40.7168,40.6652,40.6738,90400.0
2012-12-12 11:10:00,47.34,47.35,47.34,47.34,51300.0,40.6738,40.6824,40.6738,40.6738,51300.0
2012-12-12 11:15:00,47.35,47.36,47.33,47.36,22700.0,40.6824,40.691,40.6652,40.691,22700.0
2012-12-12 11:20:00,47.36,47.38,47.36,47.36,25400.0,40.691,40.7082,40.691,40.691,25400.0
2012-12-12 11:25:00,47.37,47.39,47.37,47.38,36600.0,40.6996,40.7168,40.6996,40.7082,36600.0
2012-12-12 11:30:00,47.38,47.39,47.37,47.38,42600.0,40.7082,40.7168,40.6996,40.7082,42600.0
2012-12-12 11:35:00,47.38,47.43,47.38,47.43,14000.0,40.7082,40.7512,40.7082,40.7512,14000.0
2012-12-12 11:40:00,47.43,47.43,47.41,47.41,35800.0,40.7512,40.7512,40.734,40.734,35800.0
2012-12-12 11:45:00,47.41,47.42,47.41,47.41,14200.0,40.734,40.7426,40.734,40.734,14200.0
2012-12-12 11:50:00,47.4,47.4,47.39,47.4,6100.0,40.7254,40.7254,40.7168,40.7254,6100.0
2012-12-12 11:55:00,47.4,47.4,47.34,47.35,42900.0,40.7254,40.7254,40.6738,40.6824,42900.0
2012-12-12 12:00:00,47.35,47.37,47.35,47.35,45700.0,40.6824,40.6996,40.6824,40.6824,45700.0
2012-12-12 12:05:00,47.36,47.38,47.36,47.36,45300.0,40.691,40.7082,40.691,40.691,45300.0
2012-12-12 12:10:00,47.36,47.4,47.36,47.39,40700.0,40.691,40.7254,40.691,40.7168,40700.0
2012-12-12 12:15:00,47.4,47.4,47.36,47.38,34200.0,40.7254,40.7254,40.691,40.7082,34200.0
2012-12-12 12:20:00,47.38,47.39,47.38,47.38,33300.0,40.7082,40.7168,40.7082,40.7082,33300.0
2012-12-12 12:25:00,47.38,47.39,47.37,47.38,78500.0,40.7082,40.7168,40.6996,40.7082,78500.0
2012-12-12 12:30:00,47.39,47.47,47.29,47.4,147100.0,40.7168,40.7855,40.6309,40.7254,147100.0
2012-12-12 12:35:00,47.4,47.49,47.36,47.49,54900.0,40.7254,40.8027,40.691,40.8027,54900.0
2012-12-12 12:40:00,47.5,47.5,47.44,47.49,58100.0,40.8113,40.8113,40.7597,40.8027,58100.0
2012-12-12 12:45:00,47.49,47.58,47.48,47.57,98200.0,40.8027,40.88,40.7941,40.8714,98200.0
2012-12-12 12:50:00,47.56,47.64,47.56,47.61,76300.0,40.8628,40.9316,40.8628,40.9058,76300.0
2012-12-12 12:55:00,47.62,47.63,47.58,47.59,31900.0,40.9144,40.923,40.88,40.8886,31900.0
2012-12-12 13:00:00,47.59,47.6,47.57,47.57,43500.0,40.8886,40.8972,40.8714,40.8714,43500.0
2012-12-12 13:05:00,47.58,47.58,47.55,47.57,57500.0,40.88,40.88,40.8543,40.8714,57500.0
2012-12-12 13:10:00,47.56,47.57,47.49,47.52,93800.0,40.8628,40.8714,40.8027,40.8285,93800.0
2012-12-12 13:15:00,47.53,47.56,47.53,47.55,143000.0,40.8371,40.8628,40.8371,40.8543,143000.0
2012-12-12 13:20:00,47.55,47.61,47.55,47.6,88700.0,40.8543,40.9058,40.8543,40.8972,88700.0
2012-12-12 13:25:00,47.6,47.6,47.57,47.59,47000.0,40.8972,40.8972,40.8714,40.8886,47000.0
2012-12-12 13:30:00,47.59,47.63,47.59,47.62,22200.0,40.8886,40.923,40.8886,40.9144,22200.0
2012-12-12 13:35:00,47.61,47.63,47.6,47.6,29200.0,40.9058,40.923,40.8972,40.8972,29200.0
2012-12-12 13:40:00,47.6,47.61,47.59,47.6,114600.0,40.8972,40.9058,40.8886,40.8972,114600.0
2012-12-12 13:45:00,47.59,47.61,47.58,47.61,122700.0,40.8886,40.9058,40.88,40.9058,122700.0
2012-12-12 13:50:00,47.61,47.62,47.59,47.61,27900.0,40.9058,40.9144,40.8886,40.9058,27900.0
2012-12-12 13:55:00,47.61,47.62,47.6,47.61,75500.0,40.9058,40.9144,40.8972,40.9058,75500.0
2012-12-12 14:00:00,47.61,47.63,47.59,47.61,73100.0,40.9058,40.923,40.8886,40.9058,73100.0
2012-12-12 14:05:00,47.6,47.64,47.6,47.63,59400.0,40.8972,40.9316,40.8972,40.923,59400.0
2012-12-12 14:10:00,47.63,47.64,47.62,47.64,21500.0,40.923,40.9316,40.9144,40.9316,21500.0
2012-12-12 14:15:00,47.65,47.65,47.63,47.64,21300.0,40.9402,40.9402,40.923,40.9316,21300.0
2012-12-12 14:20:00,47.65,47.66,47.61,47.61,40300.0,40.9402,40.9488,40.9058,40.9058,40300.0
2012-12-12 14:25:00,47.61,47.61,47.54,47.57,128000.0,40.9058,40.9058,40.8457,40.8714,128000.0
2012-12-12 14:30:00,47.57,47.57,47.52,47.55,47000.0,40.8714,40.8714,40.8285,40.8543,47000.0
2012-12-12 14:35:00,47.55,47.56,47.51,47.53,31000.0,40.8543,40.8628,40.8199,40.8371,31000.0
2012-12-12 14:40:00,47.53,47.55,47.53,47.54,74600.0,40.8371,40.8543,40.8371,40.8457,74600.0
2012-12-12 14:45:00,47.54,47.6,47.54,47.59,25500.0,40.8457,40.8972,40.8457,40.8886,25500.0
2012-12-12 14:50:00,47.58,47.58,47.56,47.56,32200.0,40.88,40.88,40.8628,40.8628,32200.0
2012-12-12 14:55:00,47.55,47.55,47.52,47.53,21900.0,40.8543,40.8543,40.8285,40.8371,21900.0
2012-12-12 15:00:00,47.54,47.54,47.45,47.45,31800.0,40.8457,40.8457,40.7683,40.7683,31800.0
2012-12-12 15:05:00,47.46,47.51,47.46,47.47,24500.0,40.7769,40.8199,40.7769,40.7855,24500.0
2012-12-12 15:10:00,47.47,47.47,47.39,47.4,38000.0,40.7855,40.7855,40.7168,40.7254,38000.0
2012-12-12 15:15:00,47.4,47.45,47.4,47.45,26500.0,40.7254,40.7683,40.7254,40.7683,26500.0
2012-12-12 15:20:00,47.45,47.47,47.42,47.43,64200.0,40.7683,40.7855,40.7426,40.7512,64200.0
2012-12-12 15:25:00,47.43,47.45,47.37,47.4,34700.0,40.7512,40.7683,40.6996,40.7254,34700.0
2012-12-12 15:30:00,47.41,47.44,47.37,47.37,48600.0,40.734,40.7597,40.6996,40.6996,48600.0
2012-12-12 15:35:00,47.37,47.37,47.3,47.3,104100.0,40.6996,40.6996,40.6395,40.6395,104100.0
2012-12-12 15:40:00,47.3,47.34,47.29,47.32,71600.0,40.6395,40.6738,40.6309,40.6566,71600.0
2012-12-12 15:45:00,47.32,47.35,47.29,47.35,150300.0,40.6566,40.6824,40.6309,40.6824,150300.0
2012-12-12 15:50:00,47.36,47.36,47.31,47.35,186000.0,40.691,40.691,40.648,40.6824,186000.0
2012-12-12 15:55:00,47.34,47.36,47.3,47.36,465300.0,40.6738,40.691,40.6395,40.691,465300.0
2012-12-13 09:30:00,47.34,47.43,47.34,47.43,30000.0,40.6738,40.7512,40.6738,40.7512,30000.0
2012-12-13 09:35:00,47.44,47.5,47.43,47.48,14500.0,40.7597,40.8113,40.7512,40.7941,14500.0
2012-12-13 09:40:00,47.49,47.49,47.39,47.4,100700.0,40.8027,40.8027,40.7168,40.7254,100700.0
2012-12-13 09:45:00,47.41,47.46,47.41,47.46,16300.0,40.734,40.7769,40.734,40.7769,16300.0
2012-12-13 09:50:00,47.46,47.49,47.42,47.42,43400.0,40.7769,40.8027,40.7426,40.7426,43400.0
2012-12-13 09:55:00,47.42,47.48,47.42,47.47,33700.0,40.7426,40.7941,40.7426,40.7855,33700.0
2012-12-13 10:00:00,47.48,47.51,47.47,47.49,93000.0,40.7941,40.8199,40.7855,40.8027,93000.0
2012-12-13 10:05:00,47.49,47.52,47.48,47.52,94500.0,40.8027,40.8285,40.7941,40.8285,94500.0
2012-12-13 10:10:00,47.52,47.57,47.52,47.55,33800.0,40.8285,40.8714,40.8285,40.8543,33800.0
2012-12-13 10:15:00,47.55,47.58,47.54,47.58,80500.0,40.8543,40.88,40.8457,40.88,80500.0
2012-12-13 10:20:00,47.58,47.6,47.57,47.58,30100.0,40.88,40.8972,40.8714,40.88,30100.0
2012-12-13 10:25:00,47.58,47.58,47.53,47.55,28600.0,40.88,40.88,40.8371,40.8543,28600.0
2012-12-13 10:30:00,47.55,47.56,47.53,47.53,38400.0,40.8543,40.8628,40.8371,40.8371,38400.0
2012-12-13 10:35:00,47.53,47.54,47.51,47.51,24700.0,40.8371,40.8457,40.8199,40.8199,24700.0
2012-12-13 10:40:00,47.51,47.51,47.47,47.49,41500.0,40.8199,40.8199,40.7855,40.8027,41500.0
2012-12-13 10:45:00,47.48,47.49,47.45,47.46,15700.0,40.7941,40.8027,40.7683,40.7769,15700.0
2012-12-13 10:50:00,47.46,47.47,47.44,47.46,31200.0,40.7769,40.7855,40.7597,40.7769,31200.0
2012-12-13 10:55:00,47.46,47.47,47.45,47.45,7600.0,40.7769,40.7855,40.7683,40.7683,7600.0
2012-12-13 11:00:00,47.45,47.47,47.44,47.45,26200.0,40.7683,40.7855,40.7597,40.7683,26200.0
2012-12-13 11:05:00,47.44,47.44,47.38,47.38,28100.0,40.7597,40.7597,40.7082,40.7082,28100.0
2012-12-13 11:10:00,47.37,47.38,47.32,47.32,34400.0,40.6996,40.7082,40.6566,40.6566,34400.0
2012-12-13 11:15:00,47.32,47.34,47.28,47.34,30200.0,40.6566,40.6738,40.6223,40.6738,30200.0
2012-12-13 11:20:00,47.33,47.33,47.28,47.3,28300.0,40.6652,40.6652,40.6223,40.6395,28300.0
2012-12-13 11:25:00,47.3,47.33,47.25,47.31,25600.0,40.6395,40.6652,40.5965,40.648,25600.0
2012-12-13 11:30:00,47.31,47.33,47.28,47.33,25800.0,40.648,40.6652,40.6223,40.6652,25800.0
2012-12-13 11:35:00,47.33,47.38,47.32,47.32,19900.0,40.6652,40.7082,40.6566,40.6566,19900.0
2012-12-13 11:40:00,47.32,47.32,47.25,47.25,17000.0,40.6566,40.6566,40.5965,40.5965,17000.0
2012-12-13 11:45:00,47.26,47.27,47.23,47.25,17700.0,40.6051,40.6137,40.5793,40.5965,17700.0
2012-12-13 11:50:00,47.25,47.29,47.24,47.29,20800.0,40.5965,40.6309,40.5879,40.6309,20800.0
2012-12-13 11:55:00,47.29,47.29,47.27,47.28,21100.0,40.6309,40.6309,40.6137,40.6223,21100.0
2012-12-13 12:00:00,47.29,47.29,47.26,47.26,10600.0,40.6309,40.6309,40.6051,40.6051,10600.0
2012-12-13 12:05:00,47.26,47.28,47.24,47.25,28800.0,40.6051,40.6223,40.5879,40.5965,28800.0
2012-12-13 12:10:00,47.25,47.26,47.19,47.19,27200.0,40.5965,40.6051,40.5449,40.5449,27200.0
2012-12-13 12:15:00,47.2,47.2,47.14,47.14,17100.0,40.5535,40.5535,40.502,40.502,17100.0
2012-12-13 12:20:00,47.14,47.17,47.13,47.15,18500.0,40.502,40.5278,40.4934,40.5106,18500.0
2012-12-13 12:25:00,47.16,47.16,47.07,47.07,36700.0,40.5192,40.5192,40.4418,40.4418,36700.0
2012-12-13 12:30:00,47.07,47.1,47.07,47.09,21300.0,40.4418,40.4676,40.4418,40.459,21300.0
2012-12-13 12:35:00,47.09,47.09,47.05,47.06,13700.0,40.459,40.459,40.4247,40.4333,13700.0
2012-12-13 12:40:00,47.05,47.05,47.01,47.05,50400.0,40.4247,40.4247,40.3903,40.4247,50400.0
2012-12-13 12:45:00,47.04,47.08,47.03,47.08,29200.0,40.4161,40.4504,40.4075,40.4504,29200.0
2012-12-13 12:50:00,47.08,47.12,47.08,47.11,23100.0,40.4504,40.4848,40.4504,40.4762,23100.0
2012-12-13 12:55:00,47.12,47.12,47.09,47.1,26200.0,40.4848,40.4848,40.459,40.4676,26200.0
2012-12-13 13:00:00,47.09,47.13,47.09,47.11,28800.0,40.459,40.4934,40.459,40.4762,28800.0
2012-12-13 13:05:00,47.11,47.12,47.08,47.08,18800.0,40.4762,40.4848,40.4504,40.4504,18800.0
2012-12-13 13:10:00,47.09,47.1,47.05,47.07,47600.0,40.459,40.4676,40.4247,40.4418,47600.0
2012-12-13 13:15:00,47.07,47.11,47.07,47.09,40200.0,40.4418,40.4762,40.4418,40.459,40200.0
2012-12-13 13:20:00,47.09,47.14,47.08,47.13,90300.0,40.459,40.502,40.4504,40.4934,90300.0
2012-12-13 13:25:00,47.14,47.15,47.13,47.13,18800.0,40.502,40.5106,40.4934,40.4934,18800.0
2012-12-13 13:30:00,47.13,47.14,47.11,47.12,33000.0,40.4934,40.502,40.4762,40.4848,33000.0
2012-12-13 13:35:00,47.12,47.13,47.1,47.12,18700.0,40.4848,40.4934,40.4676,40.4848,18700.0
2012-12-13 13:40:00,47.13,47.13,47.1,47.1,17100.0,40.4934,40.4934,40.4676,40.4676,17100.0
2012-12-13 13:45:00,47.1,47.1,47.05,47.05,51300.0,40.4676,40.4676,40.4247,40.4247,51300.0
2012-12-13 13:50:00,47.05,47.07,47.03,47.07,29600.0,40.4247,40.4418,40.4075,40.4418,29600.0
2012-12-13 13:55:00,47.07,47.09,47.06,47.09,10600.0,40.4418,40.459,40.4333,40.459,10600.0
2012-12-13 14:00:00,47.09,47.1,47.03,47.03,19800.0,40.459,40.4676,40.4075,40.4075,19800.0
2012-12-13 14:05:00,47.03,47.03,46.99,47.01,46700.0,40.4075,40.4075,40.3731,40.3903,46700.0
2012-12-13 14:10:00,47.01,47.01,46.98,46.99,30100.0,40.3903,40.3903,40.3645,40.3731,30100.0
2012-12-13 14:15:00,46.99,47.0,46.96,46.98,35500.0,40.3731,40.3817,40.3473,40.3645,35500.0
2012-12-13 14:20:00,46.97,47.01,46.97,46.98,29000.0,40.3559,40.3903,40.3559,40.3645,29000.0
2012-12-13 14:25:00,46.99,47.02,46.97,47.01,77200.0,40.3731,40.3989,40.3559,40.3903,77200.0
2012-12-13 14:30:00,47.01,47.03,47.0,47.02,21500.0,40.3903,40.4075,40.3817,40.3989,21500.0
2012-12-13 14:35:00,47.03,47.03,46.99,47.0,11000.0,40.4075,40.4075,40.3731,40.3817,11000.0
2012-12-13 14:40:00,47.0,47.0,46.98,47.0,34200.0,40.3817,40.3817,40.3645,40.3817,34200.0
2012-12-13 14:45:00,46.99,47.03,46.98,47.02,30800.0,40.3731,40.4075,40.3645,40.3989,30800.0
2012-12-13 14:50:00,47.02,47.03,47.0,47.02,51300.0,40.3989,40.4075,40.3817,40.3989,51300.0
2012-12-13 14:55:00,47.01,47.03,47.01,47.01,27200.0,40.3903,40.4075,40.3903,40.3903,27200.0
2012-12-13 15:00:00,47.02,47.04,47.02,47.04,26400.0,40.3989,40.4161,40.3989,40.4161,26400.0
2012-12-13 15:05:00,47.04,47.04,46.97,46.97,36200.0,40.4161,40.4161,40.3559,40.3559,36200.0
2012-12-13 15:10:00,46.97,46.98,46.94,46.96,46100.0,40.3559,40.3645,40.3302,40.3473,46100.0
2012-12-13 15:15:00,46.97,46.97,46.94,46.94,30900.0,40.3559,40.3559,40.3302,40.3302,30900.0
2012-12-13 15:20:00,46.94,46.96,46.94,46.96,100400.0,40.3302,40.3473,40.3302,40.3473,100400.0
2012-12-13 15:25:00,46.95,46.98,46.94,46.97,44600.0,40.3387,40.3645,40.3302,40.3559,44600.0
2012-12-13 15:30:00,46.97,47.01,46.96,46.97,105000.0,40.3559,40.3903,40.3473,40.3559,105000.0
2012-12-13 15:35:00,46.97,47.09,46.97,47.07,155100.0,40.3559,40.459,40.3559,40.4418,155100.0
2012-12-13 15:40:00,47.08,47.15,47.08,47.12,100900.0,40.4504,40.5106,40.4504,40.4848,100900.0
2012-12-13 15:45:00,47.12,47.14,47.1,47.11,115800.0,40.4848,40.502,40.4676,40.4762,115800.0
2012-12-13 15:50:00,47.11,47.14,47.09,47.14,131800.0,40.4762,40.502,40.459,40.502,131800.0
2012-12-13 15:55:00,47.14,47.14,47.04,47.06,311700.0,40.502,40.502,40.4161,40.4333,311700.0
2012-12-14 09:30:00,46.91,47.02,46.91,46.97,87200.0,40.3044,40.3989,40.3044,40.3559,87200.0
2012-12-14 09:35:00,46.97,46.99,46.94,46.97,51500.0,40.3559,40.3731,40.3302,40.3559,51500.0
2012-12-14 09:40:00,46.98,47.04,46.97,47.04,86900.0,40.3645,40.4161,40.3559,40.4161,86900.0
2012-12-14 09:45:00,47.04,47.06,47.02,47.04,134300.0,40.4161,40.4333,40.3989,40.4161,134300.0
2012-12-14 09:50:00,47.04,47.04,46.99,47.0,56400.0,40.4161,40.4161,40.3731,40.3817,56400.0
2012-12-14 09:55:00,46.99,47.0,46.93,46.95,39200.0,40.3731,40.3817,40.3216,40.3387,39200.0
2012-12-14 10:00:00,46.94,47.03,46.92,47.02,34500.0,40.3302,40.4075,40.313,40.3989,34500.0
2012-12-14 10:05:00,47.01,47.01,46.94,46.94,21500.0,40.3903,40.3903,40.3302,40.3302,21500.0
2012-12-14 10:10:00,46.93,46.97,46.87,46.96,57200.0,40.3216,40.3559,40.27,40.3473,57200.0
2012-12-14 10:15:00,46.94,46.94,46.88,46.88,21700.0,40.3302,40.3302,40.2786,40.2786,21700.0
2012-12-14 10:20:00,46.89,46.91,46.86,46.9,30000.0,40.2872,40.3044,40.2614,40.2958,30000.0
2012-12-14 10:25:00,46.9,46.92,46.88,46.89,48700.0,40.2958,40.313,40.2786,40.2872,48700.0
2012-12-14 10:30:00,46.89,46.91,46.87,46.89,18400.0,40.2872,40.3044,40.27,40.2872,18400.0
2012-12-14 10:35:00,46.89,46.92,46.88,46.9,36400.0,40.2872,40.313,40.2786,40.2958,36400.0
2012-12-14 10:40:00,46.91,46.94,46.9,46.93,32000.0,40.3044,40.3302,40.2958,40.3216,32000.0
2012-12-14 10:45:00,46.94,46.98,46.94,46.98,45600.0,40.3302,40.3645,40.3302,40.3645,45600.0
2012-12-14 10:50:00,46.98,46.99,46.97,46.98,32400.0,40.3645,40.3731,40.3559,40.3645,32400.0
2012-12-14 10:55:00,46.98,47.01,46.97,46.97,41000.0,40.3645,40.3903,40.3559,40.3559,41000.0
2012-12-14 11:00:00,46.97,46.97,46.93,46.94,66600.0,40.3559,40.3559,40.3216,40.3302,66600.0
2012-12-14 11:05:00,46.94,46.98,46.93,46.98,38100.0,40.3302,40.3645,40.3216,40.3645,38100.0
2012-12-14 11:10:00,46.97,46.98,46.94,46.98,34300.0,40.3559,40.3645,40.3302,40.3645,34300.0
2012-12-14 11:15:00,46.98,46.98,46.95,46.95,26500.0,40.3645,40.3645,40.3387,40.3387,26500.0
2012-12-14 11:20:00,46.95,46.97,46.94,46.94,27900.0,40.3387,40.3559,40.3302,40.3302,27900.0
2012-12-14 11:25:00,46.93,46.95,46.91,46.92,31300.0,40.3216,40.3387,40.3044,40.313,31300.0
2012-12-14 11:30:00,46.92,46.92,46.89,46.91,39100.0,40.313,40.313,40.2872,40.3044,39100.0
2012-12-14 11:35:00,46.91,46.91,46.85,46.89,25400.0,40.3044,40.3044,40.2528,40.2872,25400.0
2012-12-14 11:40:00,46.89,46.94,46.89,46.94,22000.0,40.2872,40.3302,40.2872,40.3302,22000.0
2012-12-14 11:45:00,46.94,46.95,46.9,46.91,16500.0,40.3302,40.3387,40.2958,40.3044,16500.0
2012-12-14 11:50:00,46.91,46.92,46.89,46.89,23200.0,40.3044,40.313,40.2872,40.2872,23200.0
2012-12-14 11:55:00,46.9,46.93,46.89,46.93,18800.0,40.2958,40.3216,40.2872,40.3216,18800.0
2012-12-14 12:00:00,46.93,46.95,46.92,46.94,37700.0,40.3216,40.3387,40.313,40.3302,37700.0
2012-12-14 12:05:00,46.95,46.97,46.94,46.96,20800.0,40.3387,40.3559,40.3302,40.3473,20800.0
2012-12-14 12:10:00,46.96,46.98,46.95,46.97,17100.0,40.3473,40.3645,40.3387,40.3559,17100.0
2012-12-14 12:15:00,46.98,47.01,46.96,46.96,20000.0,40.3645,40.3903,40.3473,40.3473,20000.0
2012-12-14 12:20:00,46.95,46.98,46.95,46.96,14400.0,40.3387,40.3645,40.3387,40.3473,14400.0
2012-12-14 12:25:00,46.97,47.0,46.97,47.0,17900.0,40.3559,40.3817,40.3559,40.3817,17900.0
2012-12-14 12:30:00,46.99,47.01,46.98,46.99,14200.0,40.3731,40.3903,40.3645,40.3731,14200.0
2012-12-14 12:35:00,46.99,46.99,46.97,46.97,9000.0,40.3731,40.3731,40.3559,40.3559,9000.0
2012-12-14 12:40:00,46.98,47.01,46.98,47.0,25400.0,40.3645,40.3903,40.3645,40.3817,25400.0
2012-12-14 12:45:00,46.99,47.02,46.99,47.0,43700.0,40.3731,40.3989,40.3731,40.3817,43700.0
2012-12-14 12:50:00,46.99,47.0,46.98,46.98,7000.0,40.3731,40.3817,40.3645,40.3645,7000.0
2012-12-14 12:55:00,46.98,47.0,46.98,47.0,20900.0,40.3645,40.3817,40.3645,40.3817,20900.0
2012-12-14 13:00:00,46.99,47.0,46.98,46.99,18500.0,40.3731,40.3817,40.3645,40.3731,18500.0
2012-12-14 13:05:00,46.99,47.0,46.98,46.98,8400.0,40.3731,40.3817,40.3645,40.3645,8400.0
2012-12-14 13:10:00,46.98,46.98,46.95,46.97,15400.0,40.3645,40.3645,40.3387,40.3559,15400.0
2012-12-14 13:15:00,46.96,46.97,46.95,46.95,6800.0,40.3473,40.3559,40.3387,40.3387,6800.0
2012-12-14 13:20:00,46.95,46.96,46.94,46.94,12100.0,40.3387,40.3473,40.3302,40.3302,12100.0
2012-12-14 13:25:00,46.94,46.96,46.93,46.95,29700.0,40.3302,40.3473,40.3216,40.3387,29700.0
2012-12-14 13:30:00,46.95,46.96,46.94,46.94,13300.0,40.3387,40.3473,40.3302,40.3302,13300.0
2012-12-14 13:35:00,46.94,46.95,46.94,46.95,7300.0,40.3302,40.3387,40.3302,40.3387,7300.0
2012-12-14 13:40:00,46.95,46.97,46.94,46.95,14800.0,40.3387,40.3559,40.3302,40.3387,14800.0
2012-12-14 13:45:00,46.96,47.0,46.96,46.97,21000.0,40.3473,40.3817,40.3473,40.3559,21000.0
2012-12-14 13:50:00,46.97,46.98,46.97,46.97,27200.0,40.3559,40.3645,40.3559,40.3559,27200.0
2012-12-14 13:55:00,46.98,46.99,46.96,46.98,13900.0,40.3645,40.3731,40.3473,40.3645,13900.0
2012-12-14 14:00:00,46.99,47.0,46.98,46.99,23800.0,40.3731,40.3817,40.3645,40.3731,23800.0
2012-12-14 14:05:00,46.99,47.0,46.98,47.0,12900.0,40.3731,40.3817,40.3645,40.3817,12900.0
2012-12-14 14:10:00,47.0,47.01,46.99,47.01,47800.0,40.3817,40.3903,40.3731,40.3903,47800.0
2012-12-14 14:15:00,47.02,47.02,46.99,46.99,7700.0,40.3989,40.3989,40.3731,40.3731,7700.0
2012-12-14 14:20:00,46.99,46.99,46.96,46.97,14600.0,40.3731,40.3731,40.3473,40.3559,14600.0
2012-12-14 14:25:00,46.96,46.98,46.95,46.95,23500.0,40.3473,40.3645,40.3387,40.3387,23500.0
2012-12-14 14:30:00,46.94,46.95,46.92,46.92,8900.0,40.3302,40.3387,40.313,40.313,8900.0
2012-12-14 14:35:00,46.92,46.93,46.92,46.92,5700.0,40.313,40.3216,40.313,40.313,5700.0
2012-12-14 14:40:00,46.92,46.93,46.91,46.92,15800.0,40.313,40.3216,40.3044,40.313,15800.0
2012-12-14 14:45:00,46.92,46.93,46.91,46.93,22700.0,40.313,40.3216,40.3044,40.3216,22700.0
2012-12-14 14:50:00,46.92,46.93,46.92,46.92,35300.0,40.313,40.3216,40.313,40.313,35300.0
2012-12-14 14:55:00,46.92,46.92,46.83,46.83,24400.0,40.313,40.313,40.2356,40.2356,24400.0
2012-12-14 15:00:00,46.84,46.87,46.84,46.87,20900.0,40.2442,40.27,40.2442,40.27,20900.0
2012-12-14 15:05:00,46.87,46.87,46.8,46.82,29700.0,40.27,40.27,40.2099,40.227,29700.0
2012-12-14 15:10:00,46.82,46.84,46.81,46.84,17700.0,40.227,40.2442,40.2185,40.2442,17700.0
2012-12-14 15:15:00,46.83,46.85,46.82,46.83,19500.0,40.2356,40.2528,40.227,40.2356,19500.0
2012-12-14 15:20:00,46.82,46.84,46.82,46.84,24200.0,40.227,40.2442,40.227,40.2442,24200.0
2012-12-14 15:25:00,46.84,46.84,46.8,46.84,35800.0,40.2442,40.2442,40.2099,40.2442,35800.0
2012-12-14 15:30:00,46.84,46.89,46.83,46.88,34200.0,40.2442,40.2872,40.2356,40.2786,34200.0
2012-12-14 15:35:00,46.87,46.9,46.87,46.88,69900.0,40.27,40.2958,40.27,40.2786,69900.0
2012-12-14 15:40:00,46.88,46.89,46.86,46.88,42800.0,40.2786,40.2872,40.2614,40.2786,42800.0
2012-12-14 15:45:00,46.88,46.88,46.83,46.83,315600.0,40.2786,40.2786,40.2356,40.2356,315600.0
2012-12-14 15:50:00,46.83,46.84,46.79,46.83,195100.0,40.2356,40.2442,40.2013,40.2356,195100.0
2012-12-14 15:55:00,46.84,46.88,46.81,46.88,380000.0,40.2442,40.2786,40.2185,40.2786,380000.0
2012-12-17 09:30:00,46.92,47.05,46.9,47.04,113400.0,40.313,40.4247,40.2958,40.4161,113400.0
2012-12-17 09:35:00,47.04,47.12,47.04,47.09,78000.0,40.4161,40.4848,40.4161,40.459,78000.0
2012-12-17 09:40:00,47.08,47.13,47.07,47.13,77300.0,40.4504,40.4934,40.4418,40.4934,77300.0
2012-12-17 09:45:00,47.12,47.15,47.11,47.11,43900.0,40.4848,40.5106,40.4762,40.4762,43900.0
2012-12-17 09:50:00,47.12,47.14,47.07,47.12,89500.0,40.4848,40.502,40.4418,40.4848,89500.0
2012-12-17 09:55:00,47.12,47.14,47.11,47.11,45800.0,40.4848,40.502,40.4762,40.4762,45800.0
2012-12-17 10:00:00,47.11,47.12,47.09,47.09,21400.0,40.4762,40.4848,40.459,40.459,21400.0
2012-12-17 10:05:00,47.1,47.16,47.09,47.15,23900.0,40.4676,40.5192,40.459,40.5106,23900.0
2012-12-17 10:10:00,47.16,47.17,47.13,47.14,37600.0,40.5192,40.5278,40.4934,40.502,37600.0
2012-12-17 10:15:00,47.14,47.15,47.11,47.12,36000.0,40.502,40.5106,40.4762,40.4848,36000.0
2012-12-17 10:20:00,47.12,47.12,47.07,47.1,49700.0,40.4848,40.4848,40.4418,40.4676,49700.0
2012-12-17 10:25:00,47.09,47.11,47.09,47.11,61800.0,40.459,40.4762,40.459,40.4762,61800.0
2012-12-17 10:30:00,47.11,47.15,47.11,47.15,65900.0,40.4762,40.5106,40.4762,40.5106,65900.0
2012-12-17 10:35:00,47.16,47.19,47.16,47.16,39600.0,40.5192,40.5449,40.5192,40.5192,39600.0
2012-12-17 10:40:00,47.16,47.16,47.13,47.14,50700.0,40.5192,40.5192,40.4934,40.502,50700.0
2012-12-17 10:45:00,47.14,47.18,47.14,47.18,27000.0,40.502,40.5364,40.502,40.5364,27000.0
2012-12-17 10:50:00,47.18,47.21,47.18,47.21,55800.0,40.5364,40.5621,40.5364,40.5621,55800.0
2012-12-17 10:55:00,47.2,47.21,47.18,47.2,16200.0,40.5535,40.5621,40.5364,40.5535,16200.0
2012-12-17 11:00:00,47.19,47.24,47.19,47.24,109900.0,40.5449,40.5879,40.5449,40.5879,109900.0
2012-12-17 11:05:00,47.23,47.27,47.23,47.27,26100.0,40.5793,40.6137,40.5793,40.6137,26100.0
2012-12-17 11:10:00,47.28,47.32,47.28,47.31,57500.0,40.6223,40.6566,40.6223,40.648,57500.0
2012-12-17 11:15:00,47.3,47.36,47.3,47.36,45600.0,40.6395,40.691,40.6395,40.691,45600.0
2012-12-17 11:20:00,47.37,47.37,47.34,47.35,92800.0,40.6996,40.6996,40.6738,40.6824,92800.0
2012-12-17 11:25:00,47.35,47.35,47.32,47.32,84500.0,40.6824,40.6824,40.6566,40.6566,84500.0
2012-12-17 11:30:00,47.32,47.39,47.32,47.38,96100.0,40.6566,40.7168,40.6566,40.7082,96100.0
2012-12-17 11:35:00,47.38,47.4,47.36,47.39,18000.0,40.7082,40.7254,40.691,40.7168,18000.0
2012-12-17 11:40:00,47.39,47.46,47.39,47.44,66600.0,40.7168,40.7769,40.7168,40.7597,66600.0
2012-12-17 11:45:00,47.44,47.46,47.44,47.44,19100.0,40.7597,40.7769,40.7597,40.7597,19100.0
2012-12-17 11:50:00,47.44,47.48,47.44,47.47,25300.0,40.7597,40.7941,40.7597,40.7855,25300.0
2012-12-17 11:55:00,47.47,47.47,47.44,47.44,46100.0,40.7855,40.7855,40.7597,40.7597,46100.0
2012-12-17 12:00:00,47.44,47.45,47.41,47.43,62100.0,40.7597,40.7683,40.734,40.7512,62100.0
2012-12-17 12:05:00,47.43,47.47,47.43,47.45,100000.0,40.7512,40.7855,40.7512,40.7683,100000.0
2012-12-17 12:10:00,47.46,47.46,47.44,47.46,120800.0,40.7769,40.7769,40.7597,40.7769,120800.0
2012-12-17 12:15:00,47.46,47.47,47.44,47.46,36000.0,40.7769,40.7855,40.7597,40.7769,36000.0
2012-12-17 12:20:00,47.47,47.53,47.46,47.53,42400.0,40.7855,40.8371,40.7769,40.8371,42400.0
2012-12-17 12:25:00,47.53,47.54,47.51,47.53,137900.0,40.8371,40.8457,40.8199,40.8371,137900.0
2012-12-17 12:30:00,47.52,47.54,47.52,47.54,14300.0,40.8285,40.8457,40.8285,40.8457,14300.0
2012-12-17 12:35:00,47.53,47.54,47.51,47.51,50200.0,40.8371,40.8457,40.8199,40.8199,50200.0
2012-12-17 12:40:00,47.52,47.53,47.51,47.53,52200.0,40.8285,40.8371,40.8199,40.8371,52200.0
2012-12-17 12:45:00,47.52,47.54,47.52,47.52,77000.0,40.8285,40.8457,40.8285,40.8285,77000.0
2012-12-17 12:50:00,47.52,47.53,47.51,47.52,103600.0,40.8285,40.8371,40.8199,40.8285,103600.0
2012-12-17 12:55:00,47.53,47.54,47.52,47.52,24100.0,40.8371,40.8457,40.8285,40.8285,24100.0
2012-12-17 13:00:00,47.53,47.54,47.52,47.53,23600.0,40.8371,40.8457,40.8285,40.8371,23600.0
2012-12-17 13:05:00,47.52,47.53,47.52,47.53,10100.0,40.8285,40.8371,40.8285,40.8371,10100.0
2012-12-17 13:10:00,47.54,47.55,47.52,47.54,73100.0,40.8457,40.8543,40.8285,40.8457,73100.0
2012-12-17 13:15:00,47.54,47.54,47.5,47.52,52100.0,40.8457,40.8457,40.8113,40.8285,52100.0
2012-12-17 13:20:00,47.52,47.55,47.52,47.54,41100.0,40.8285,40.8543,40.8285,40.8457,41100.0
2012-12-17 13:25:00,47.54,47.54,47.52,47.53,40600.0,40.8457,40.8457,40.8285,40.8371,40600.0
2012-12-17 13:30:00,47.53,47.53,47.5,47.51,34000.0,40.8371,40.8371,40.8113,40.8199,34000.0
2012-12-17 13:35:00,47.51,47.51,47.49,47.5,24800.0,40.8199,40.8199,40.8027,40.8113,24800.0
2012-12-17 13:40:00,47.49,47.51,47.46,47.46,136900.0,40.8027,40.8199,40.7769,40.7769,136900.0
2012-12-17 13:45:00,47.46,47.5,47.46,47.5,34800.0,40.7769,40.8113,40.7769,40.8113,34800.0
2012-12-17 13:50:00,47.5,47.5,47.48,47.48,57900.0,40.8113,40.8113,40.7941,40.7941,57900.0
2012-12-17 13:55:00,47.48,47.49,47.46,47.47,30600.0,40.7941,40.8027,40.7769,40.7855,30600.0
2012-12-17 14:00:00,47.47,47.54,47.47,47.5,106400.0,40.7855,40.8457,40.7855,40.8113,106400.0
2012-12-17 14:05:00,47.5,47.5,47.47,47.5,42800.0,40.8113,40.8113,40.7855,40.8113,42800.0
2012-12-17 14:10:00,47.49,47.5,47.47,47.5,31300.0,40.8027,40.8113,40.7855,40.8113,31300.0
2012-12-17 14:15:00,47.5,47.5,47.47,47.48,211900.0,40.8113,40.8113,40.7855,40.7941,211900.0
2012-12-17 14:20:00,47.48,47.48,47.44,47.47,50500.0,40.7941,40.7941,40.7597,40.7855,50500.0
2012-12-17 14:25:00,47.47,47.48,47.45,47.47,12800.0,40.7855,40.7941,40.7683,40.7855,12800.0
2012-12-17 14:30:00,47.47,47.49,47.46,47.49,45100.0,40.7855,40.8027,40.7769,40.8027,45100.0
2012-12-17 14:35:00,47.49,47.5,47.47,47.49,26900.0,40.8027,40.8113,40.7855,40.8027,26900.0
2012-12-17 14:40:00,47.49,47.51,47.47,47.5,30800.0,40.8027,40.8199,40.7855,40.8113,30800.0
2012-12-17 14:45:00,47.5,47.5,47.48,47.49,52000.0,40.8113,40.8113,40.7941,40.8027,52000.0
2012-12-17 14:50:00,47.5,47.52,47.49,47.51,81900.0,40.8113,40.8285,40.8027,40.8199,81900.0
2012-12-17 14:55:00,47.51,47.54,47.5,47.53,27100.0,40.8199,40.8457,40.8113,40.8371,27100.0
2012-12-17 15:00:00,47.53,47.54,47.51,47.54,37500.0,40.8371,40.8457,40.8199,40.8457,37500.0
2012-12-17 15:05:00,47.54,47.58,47.53,47.56,40300.0,40.8457,40.88,40.8371,40.8628,40300.0
2012-12-17 15:10:00,47.57,47.57,47.54,47.55,36300.0,40.8714,40.8714,40.8457,40.8543,36300.0
2012-12-17 15:15:00,47.56,47.57,47.55,47.56,26300.0,40.8628,40.8714,40.8543,40.8628,26300.0
2012-12-17 15:20:00,47.55,47.57,47.54,47.54,99300.0,40.8543,40.8714,40.8457,40.8457,99300.0
2012-12-17 15:25:00,47.55,47.57,47.54,47.56,75000.0,40.8543,40.8714,40.8457,40.8628,75000.0
2012-12-17 15:30:00,47.56,47.59,47.56,47.58,82100.0,40.8628,40.8886,40.8628,40.88,82100.0
2012-12-17 15:35:00,47.58,47.61,47.58,47.59,49400.0,40.88,40.9058,40.88,40.8886,49400.0
2012-12-17 15:40:00,47.59,47.63,47.59,47.63,84600.0,40.8886,40.923,40.8886,40.923,84600.0
2012-12-17 15:45:00,47.62,47.64,47.62,47.64,88300.0,40.9144,40.9316,40.9144,40.9316,88300.0
2012-12-17 15:50:00,47.63,47.69,47.63,47.68,209900.0,40.923,40.9745,40.923,40.9659,209900.0
2012-12-17 15:55:00,47.68,47.72,47.68,47.72,481100.0,40.9659,41.0003,40.9659,41.0003,481100.0
2012-12-18 09:30:00,47.84,47.86,47.77,47.79,159900.0,41.1034,41.1206,41.0433,41.0605,159900.0
2012-12-18 09:35:00,47.77,47.85,47.76,47.82,36200.0,41.0433,41.112,41.0347,41.0862,36200.0
2012-12-18 09:40:00,47.82,47.87,47.81,47.84,95200.0,41.0862,41.1292,41.0776,41.1034,95200.0
2012-12-18 09:45:00,47.84,47.89,47.83,47.86,94200.0,41.1034,41.1464,41.0948,41.1206,94200.0
2012-12-18 09:50:00,47.87,47.87,47.83,47.84,116100.0,41.1292,41.1292,41.0948,41.1034,116100.0
2012-12-18 09:55:00,47.84,47.84,47.76,47.76,79400.0,41.1034,41.1034,41.0347,41.0347,79400.0
2012-12-18 10:00:00,47.76,47.84,47.76,47.84,108800.0,41.0347,41.1034,41.0347,41.1034,108800.0
2012-12-18 10:05:00,47.82,47.83,47.78,47.8,222900.0,41.0862,41.0948,41.0519,41.069,222900.0
2012-12-18 10:10:00,47.8,47.9,47.8,47.89,291400.0,41.069,41.155,41.069,41.1464,291400.0
2012-12-18 10:15:00,47.89,47.96,47.89,47.94,431400.0,41.1464,41.2065,41.1464,41.1893,431400.0
2012-12-18 10:20:00,47.93,47.96,47.9,47.95,156800.0,41.1807,41.2065,41.155,41.1979,156800.0
2012-12-18 10:25:00,47.95,47.97,47.91,47.97,103800.0,41.1979,41.2151,41.1636,41.2151,103800.0
2012-12-18 10:30:00,47.97,48.0,47.95,47.98,122600.0,41.2151,41.2409,41.1979,41.2237,122600.0
2012-12-18 10:35:00,47.99,48.02,47.97,48.02,127500.0,41.2323,41.2581,41.2151,41.2581,127500.0
2012-12-18 10:40:00,48.02,48.05,48.01,48.05,98700.0,41.2581,41.2838,41.2495,41.2838,98700.0
2012-12-18 10:45:00,48.05,48.08,48.03,48.07,54600.0,41.2838,41.3096,41.2667,41.301,54600.0
2012-12-18 10:50:00,48.07,48.1,48.05,48.1,97500.0,41.301,41.3268,41.2838,41.3268,97500.0
2012-12-18 10:55:00,48.1,48.1,48.07,48.07,91500.0,41.3268,41.3268,41.301,41.301,91500.0
2012-12-18 11:00:00,48.07,48.08,48.06,48.07,26800.0,41.301,41.3096,41.2924,41.301,26800.0
2012-12-18 11:05:00,48.07,48.1,48.06,48.07,53200.0,41.301,41.3268,41.2924,41.301,53200.0
2012-12-18 11:10:00,48.08,48.13,48.08,48.12,54300.0,41.3096,41.3526,41.3096,41.344,54300.0
2012-12-18 11:15:00,48.13,48.2,48.13,48.2,69000.0,41.3526,41.4127,41.3526,41.4127,69000.0
2012-12-18 11:20:00,48.21,48.22,48.19,48.2,28000.0,41.4213,41.4299,41.4041,41.4127,28000.0
2012-12-18 11:25:00,48.19,48.19,48.15,48.16,25900.0,41.4041,41.4041,41.3698,41.3784,25900.0
2012-12-18 11:30:00,48.17,48.18,48.14,48.14,109600.0,41.3869,41.3955,41.3612,41.3612,109600.0
2012-12-18 11:35:00,48.15,48.18,48.15,48.16,66500.0,41.3698,41.3955,41.3698,41.3784,66500.0
2012-12-18 11:40:00,48.15,48.19,48.15,48.19,286000.0,41.3698,41.4041,41.3698,41.4041,286000.0
2012-12-18 11:45:00,48.19,48.2,48.17,48.2,11000.0,41.4041,41.4127,41.3869,41.4127,11000.0
2012-12-18 11:50:00,48.2,48.2,48.15,48.16,99700.0,41.4127,41.4127,41.3698,41.3784,99700.0
2012-12-18 11:55:00,48.15,48.17,48.15,48.16,23900.0,41.3698,41.3869,41.3698,41.3784,23900.0
2012-12-18 12:00:00,48.16,48.18,48.15,48.16,30900.0,41.3784,41.3955,41.3698,41.3784,30900.0
2012-12-18 12:05:00,48.16,48.17,48.16,48.17,10000.0,41.3784,41.3869,41.3784,41.3869,10000.0
2012-12-18 12:10:00,48.16,48.17,48.14,48.15,11900.0,41.3784,41.3869,41.3612,41.3698,11900.0
2012-12-18 12:15:00,48.15,48.16,48.14,48.16,49300.0,41.3698,41.3784,41.3612,41.3784,49300.0
2012-12-18 12:20:00,48.16,48.19,48.15,48.18,26900.0,41.3784,41.4041,41.3698,41.3955,26900.0
2012-12-18 12:25:00,48.18,48.22,48.18,48.22,372300.0,41.3955,41.4299,41.3955,41.4299,372300.0
2012-12-18 12:30:00,48.22,48.22,48.16,48.19,599000.0,41.4299,41.4299,41.3784,41.4041,599000.0
2012-12-18 12:35:00,48.19,48.29,48.19,48.29,109100.0,41.4041,41.4901,41.4041,41.4901,109100.0
2012-12-18 12:40:00,48.28,48.36,48.28,48.34,55700.0,41.4815,41.5502,41.4815,41.533,55700.0
2012-12-18 12:45:00,48.34,48.34,48.29,48.33,144200.0,41.533,41.533,41.4901,41.5244,144200.0
2012-12-18 12:50:00,48.33,48.34,48.31,48.34,171700.0,41.5244,41.533,41.5072,41.533,171700.0
2012-12-18 12:55:00,48.34,48.37,48.33,48.37,132400.0,41.533,41.5588,41.5244,41.5588,132400.0
2012-12-18 13:00:00,48.36,48.37,48.33,48.35,87700.0,41.5502,41.5588,41.5244,41.5416,87700.0
2012-12-18 13:05:00,48.35,48.36,48.35,48.36,90800.0,41.5416,41.5502,41.5416,41.5502,90800.0
2012-12-18 13:10:00,48.36,48.39,48.32,48.32,328400.0,41.5502,41.576,41.5158,41.5158,328400.0
2012-12-18 13:15:00,48.32,48.34,48.3,48.32,72000.0,41.5158,41.533,41.4986,41.5158,72000.0
2012-12-18 13:20:00,48.32,48.32,48.28,48.29,102600.0,41.5158,41.5158,41.4815,41.4901,102600.0
2012-12-18 13:25:00,48.3,48.31,48.29,48.3,26900.0,41.4986,41.5072,41.4901,41.4986,26900.0
2012-12-18 13:30:00,48.29,48.32,48.28,48.32,45900.0,41.4901,41.5158,41.4815,41.5158,45900.0
2012-12-18 13:35:00,48.32,48.32,48.29,48.3,26200.0,41.5158,41.5158,41.4901,41.4986,26200.0
2012-12-18 13:40:00,48.29,48.32,48.29,48.3,38200.0,41.4901,41.5158,41.4901,41.4986,38200.0
2012-12-18 13:45:00,48.3,48.31,48.28,48.28,7200.0,41.4986,41.5072,41.4815,41.4815,7200.0
2012-12-18 13:50:00,48.28,48.29,48.25,48.25,28700.0,41.4815,41.4901,41.4557,41.4557,28700.0
2012-12-18 13:55:00,48.26,48.27,48.25,48.27,249700.0,41.4643,41.4729,41.4557,41.4729,249700.0
2012-12-18 14:00:00,48.27,48.27,48.24,48.26,46700.0,41.4729,41.4729,41.4471,41.4643,46700.0
2012-12-18 14:05:00,48.26,48.29,48.26,48.28,24700.0,41.4643,41.4901,41.4643,41.4815,24700.0
2012-12-18 14:10:00,48.28,48.3,48.27,48.3,19800.0,41.4815,41.4986,41.4729,41.4986,19800.0
2012-12-18 14:15:00,48.3,48.3,48.27,48.3,128400.0,41.4986,41.4986,41.4729,41.4986,128400.0
2012-12-18 14:20:00,48.29,48.3,48.25,48.26,35900.0,41.4901,41.4986,41.4557,41.4643,35900.0
2012-12-18 14:25:00,48.25,48.26,48.21,48.21,39900.0,41.4557,41.4643,41.4213,41.4213,39900.0
2012-12-18 14:30:00,48.21,48.22,48.19,48.2,103900.0,41.4213,41.4299,41.4041,41.4127,103900.0
2012-12-18 14:35:00,48.2,48.21,48.17,48.21,31800.0,41.4127,41.4213,41.3869,41.4213,31800.0
2012-12-18 14:40:00,48.21,48.22,48.2,48.22,49700.0,41.4213,41.4299,41.4127,41.4299,49700.0
2012-12-18 14:45:00,48.22,48.24,48.22,48.24,134200.0,41.4299,41.4471,41.4299,41.4471,134200.0
2012-12-18 14:50:00,48.25,48.25,48.22,48.23,70200.0,41.4557,41.4557,41.4299,41.4385,70200.0
2012-12-18 14:55:00,48.22,48.23,48.21,48.22,36100.0,41.4299,41.4385,41.4213,41.4299,36100.0
2012-12-18 15:00:00,48.22,48.23,48.21,48.23,46900.0,41.4299,41.4385,41.4213,41.4385,46900.0
2012-12-18 15:05:00,48.24,48.26,48.23,48.24,133500.0,41.4471,41.4643,41.4385,41.4471,133500.0
2012-12-18 15:10:00,48.23,48.26,48.21,48.22,189800.0,41.4385,41.4643,41.4213,41.4299,189800.0
2012-12-18 15:15:00,48.23,48.23,48.19,48.2,88000.0,41.4385,41.4385,41.4041,41.4127,88000.0
2012-12-18 15:20:00,48.21,48.23,48.19,48.19,66500.0,41.4213,41.4385,41.4041,41.4041,66500.0
2012-12-18 15:25:00,48.2,48.21,48.17,48.17,32200.0,41.4127,41.4213,41.3869,41.3869,32200.0
2012-12-18 15:30:00,48.17,48.2,48.15,48.17,78800.0,41.3869,41.4127,41.3698,41.3869,78800.0
2012-12-18 15:35:00,48.18,48.21,48.17,48.2,60100.0,41.3955,41.4213,41.3869,41.4127,60100.0
2012-12-18 15:40:00,48.21,48.22,48.17,48.18,98100.0,41.4213,41.4299,41.3869,41.3955,98100.0
2012-12-18 15:45:00,48.17,48.22,48.16,48.21,100700.0,41.3869,41.4299,41.3784,41.4213,100700.0
2012-12-18 15:50:00,48.21,48.26,48.2,48.26,523100.0,41.4213,41.4643,41.4127,41.4643,523100.0
2012-12-18 15:55:00,48.26,48.28,48.23,48.25,1578500.0,41.4643,41.4815,41.4385,41.4557,1578500.0
2012-12-19 09:30:00,48.37,48.4,48.25,48.25,117600.0,41.5588,41.5846,41.4557,41.4557,117600.0
2012-12-19 09:35:00,48.25,48.28,48.22,48.25,125500.0,41.4557,41.4815,41.4299,41.4557,125500.0
2012-12-19 09:40:00,48.25,48.25,48.19,48.21,148800.0,41.4557,41.4557,41.4041,41.4213,148800.0
2012-12-19 09:45:00,48.2,48.22,48.17,48.17,98600.0,41.4127,41.4299,41.3869,41.3869,98600.0
2012-12-19 09:50:00,48.16,48.17,48.11,48.14,64200.0,41.3784,41.3869,41.3354,41.3612,64200.0
2012-12-19 09:55:00,48.14,48.16,48.11,48.13,66200.0,41.3612,41.3784,41.3354,41.3526,66200.0
2012-12-19 10:00:00,48.13,48.16,48.11,48.14,99400.0,41.3526,41.3784,41.3354,41.3612,99400.0
2012-12-19 10:05:00,48.15,48.16,48.12,48.13,52400.0,41.3698,41.3784,41.344,41.3526,52400.0
2012-12-19 10:10:00,48.15,48.16,48.13,48.16,53700.0,41.3698,41.3784,41.3526,41.3784,53700.0
2012-12-19 10:15:00,48.15,48.16,48.1,48.11,71700.0,41.3698,41.3784,41.3268,41.3354,71700.0
2012-12-19 10:20:00,48.11,48.14,48.1,48.11,261600.0,41.3354,41.3612,41.3268,41.3354,261600.0
2012-12-19 10:25:00,48.11,48.16,48.11,48.16,40000.0,41.3354,41.3784,41.3354,41.3784,40000.0
2012-12-19 10:30:00,48.15,48.18,48.15,48.18,77400.0,41.3698,41.3955,41.3698,41.3955,77400.0
2012-12-19 10:35:00,48.18,48.23,48.18,48.23,48400.0,41.3955,41.4385,41.3955,41.4385,48400.0
2012-12-19 10:40:00,48.23,48.24,48.2,48.22,68900.0,41.4385,41.4471,41.4127,41.4299,68900.0
2012-12-19 10:45:00,48.22,48.3,48.21,48.29,52300.0,41.4299,41.4986,41.4213,41.4901,52300.0
2012-12-19 10:50:00,48.29,48.29,48.25,48.26,51800.0,41.4901,41.4901,41.4557,41.4643,51800.0
2012-12-19 10:55:00,48.27,48.27,48.23,48.24,38500.0,41.4729,41.4729,41.4385,41.4471,38500.0
2012-12-19 11:00:00,48.24,48.26,48.23,48.26,44200.0,41.4471,41.4643,41.4385,41.4643,44200.0
2012-12-19 11:05:00,48.27,48.3,48.25,48.29,64300.0,41.4729,41.4986,41.4557,41.4901,64300.0
2012-12-19 11:10:00,48.29,48.3,48.26,48.28,43100.0,41.4901,41.4986,41.4643,41.4815,43100.0
2012-12-19 11:15:00,48.28,48.29,48.27,48.29,28400.0,41.4815,41.4901,41.4729,41.4901,28400.0
2012-12-19 11:20:00,48.29,48.3,48.21,48.22,98100.0,41.4901,41.4986,41.4213,41.4299,98100.0
2012-12-19 11:25:00,48.23,48.24,48.21,48.23,26400.0,41.4385,41.4471,41.4213,41.4385,26400.0
2012-12-19 11:30:00,48.22,48.28,48.22,48.26,29000.0,41.4299,41.4815,41.4299,41.4643,29000.0
2012-12-19 11:35:00,48.26,48.27,48.25,48.26,28500.0,41.4643,41.4729,41.4557,41.4643,28500.0
2012-12-19 11:40:00,48.26,48.27,48.24,48.24,24900.0,41.4643,41.4729,41.4471,41.4471,24900.0
2012-12-19 11:45:00,48.24,48.25,48.22,48.25,13900.0,41.4471,41.4557,41.4299,41.4557,13900.0
2012-12-19 11:50:00,48.25,48.26,48.21,48.23,38800.0,41.4557,41.4643,41.4213,41.4385,38800.0
2012-12-19 11:55:00,48.23,48.25,48.22,48.23,30200.0,41.4385,41.4557,41.4299,41.4385,30200.0
2012-12-19 12:00:00,48.23,48.26,48.19,48.2,66300.0,41.4385,41.4643,41.4041,41.4127,66300.0
2012-12-19 12:05:00,48.2,48.2,48.17,48.18,56000.0,41.4127,41.4127,41.3869,41.3955,56000.0
2012-12-19 12:10:00,48.18,48.22,48.18,48.21,40100.0,41.3955,41.4299,41.3955,41.4213,40100.0
2012-12-19 12:15:00,48.21,48.22,48.2,48.2,9000.0,41.4213,41.4299,41.4127,41.4127,9000.0
2012-12-19 12:20:00,48.2,48.22,48.19,48.22,6500.0,41.4127,41.4299,41.4041,41.4299,6500.0
2012-12-19 12:25:00,48.22,48.26,48.21,48.26,24200.0,41.4299,41.4643,41.4213,41.4643,24200.0
2012-12-19 12:30:00,48.25,48.25,48.21,48.23,17000.0,41.4557,41.4557,41.4213,41.4385,17000.0
2012-12-19 12:35:00,48.23,48.25,48.23,48.25,3100.0,41.4385,41.4557,41.4385,41.4557,3100.0
2012-12-19 12:40:00,48.25,48.3,48.24,48.29,18900.0,41.4557,41.4986,41.4471,41.4901,18900.0
2012-12-19 12:45:00,48.3,48.31,48.27,48.29,16900.0,41.4986,41.5072,41.4729,41.4901,16900.0
2012-12-19 12:50:00,48.29,48.29,48.25,48.25,15700.0,41.4901,41.4901,41.4557,41.4557,15700.0
2012-12-19 12:55:00,48.25,48.27,48.23,48.23,62500.0,41.4557,41.4729,41.4385,41.4385,62500.0
2012-12-19 13:00:00,48.24,48.26,48.23,48.25,19200.0,41.4471,41.4643,41.4385,41.4557,19200.0
2012-12-19 13:05:00,48.25,48.25,48.23,48.25,10600.0,41.4557,41.4557,41.4385,41.4557,10600.0
2012-12-19 13:10:00,48.24,48.25,48.22,48.23,16400.0,41.4471,41.4557,41.4299,41.4385,16400.0
2012-12-19 13:15:00,48.23,48.23,48.18,48.21,37500.0,41.4385,41.4385,41.3955,41.4213,37500.0
2012-12-19 13:20:00,48.21,48.22,48.2,48.2,12500.0,41.4213,41.4299,41.4127,41.4127,12500.0
2012-12-19 13:25:00,48.19,48.24,48.19,48.21,31100.0,41.4041,41.4471,41.4041,41.4213,31100.0
2012-12-19 13:30:00,48.21,48.22,48.2,48.21,27500.0,41.4213,41.4299,41.4127,41.4213,27500.0
2012-12-19 13:35:00,48.21,48.22,48.18,48.19,21600.0,41.4213,41.4299,41.3955,41.4041,21600.0
2012-12-19 13:40:00,48.19,48.2,48.14,48.14,36600.0,41.4041,41.4127,41.3612,41.3612,36600.0
2012-12-19 13:45:00,48.14,48.16,48.11,48.16,53500.0,41.3612,41.3784,41.3354,41.3784,53500.0
2012-12-19 13:50:00,48.16,48.18,48.15,48.16,8900.0,41.3784,41.3955,41.3698,41.3784,8900.0
2012-12-19 13:55:00,48.17,48.19,48.17,48.18,13400.0,41.3869,41.4041,41.3869,41.3955,13400.0
2012-12-19 14:00:00,48.17,48.17,48.09,48.12,24500.0,41.3869,41.3869,41.3182,41.344,24500.0
2012-12-19 14:05:00,48.13,48.15,48.11,48.11,18600.0,41.3526,41.3698,41.3354,41.3354,18600.0
2012-12-19 14:10:00,48.12,48.13,48.1,48.11,24300.0,41.344,41.3526,41.3268,41.3354,24300.0
2012-12-19 14:15:00,48.11,48.11,48.03,48.08,55900.0,41.3354,41.3354,41.2667,41.3096,55900.0
2012-12-19 14:20:00,48.08,48.12,48.08,48.1,27200.0,41.3096,41.344,41.3096,41.3268,27200.0
2012-12-19 14:25:00,48.09,48.11,48.08,48.09,39700.0,41.3182,41.3354,41.3096,41.3182,39700.0
2012-12-19 14:30:00,48.09,48.11,48.09,48.09,22800.0,41.3182,41.3354,41.3182,41.3182,22800.0
2012-12-19 14:35:00,48.09,48.11,48.08,48.09,32900.0,41.3182,41.3354,41.3096,41.3182,32900.0
2012-12-19 14:40:00,48.09,48.09,48.02,48.04,56300.0,41.3182,41.3182,41.2581,41.2753,56300.0
2012-12-19 14:45:00,48.04,48.04,47.99,47.99,22900.0,41.2753,41.2753,41.2323,41.2323,22900.0
2012-12-19 14:50:00,48.0,48.0,47.96,47.96,33600.0,41.2409,41.2409,41.2065,41.2065,33600.0
2012-12-19 14:55:00,47.97,48.02,47.97,48.02,14600.0,41.2151,41.2581,41.2151,41.2581,14600.0
2012-12-19 15:00:00,48.02,48.03,48.0,48.02,85600.0,41.2581,41.2667,41.2409,41.2581,85600.0
2012-12-19 15:05:00,48.02,48.03,48.0,48.02,29200.0,41.2581,41.2667,41.2409,41.2581,29200.0
2012-12-19 15:10:00,48.03,48.03,47.97,48.0,72500.0,41.2667,41.2667,41.2151,41.2409,72500.0
2012-12-19 15:15:00,48.0,48.02,47.98,48.0,66800.0,41.2409,41.2581,41.2237,41.2409,66800.0
2012-12-19 15:20:00,48.0,48.04,48.0,48.04,43700.0,41.2409,41.2753,41.2409,41.2753,43700.0
2012-12-19 15:25:00,48.04,48.05,48.02,48.05,37200.0,41.2753,41.2838,41.2581,41.2838,37200.0
2012-12-19 15:30:00,48.05,48.05,48.03,48.05,41100.0,41.2838,41.2838,41.2667,41.2838,41100.0
2012-12-19 15:35:00,48.05,48.11,48.05,48.09,141500.0,41.2838,41.3354,41.2838,41.3182,141500.0
2012-12-19 15:40:00,48.09,48.09,48.05,48.06,54300.0,41.3182,41.3182,41.2838,41.2924,54300.0
2012-12-19 15:45:00,48.06,48.06,47.98,47.98,151700.0,41.2924,41.2924,41.2237,41.2237,151700.0
2012-12-19 15:50:00,47.98,47.98,47.91,47.94,124800.0,41.2237,41.2237,41.1636,41.1893,124800.0
2012-12-19 15:55:00,47.94,47.96,47.89,47.89,405600.0,41.1893,41.2065,41.1464,41.1464,405600.0
2012-12-20 09:30:00,47.87,47.89,47.75,47.75,102200.0,41.1292,41.1464,41.0261,41.0261,102200.0
2012-12-20 09:35:00,47.75,47.78,47.68,47.68,92500.0,41.0261,41.0519,40.9659,40.9659,92500.0
2012-12-20 09:40:00,47.68,47.73,47.66,47.72,47200.0,40.9659,41.0089,40.9488,41.0003,47200.0
2012-12-20 09:45:00,47.71,47.8,47.68,47.79,65400.0,40.9917,41.069,40.9659,41.0605,65400.0
2012-12-20 09:50:00,47.8,47.81,47.72,47.72,20300.0,41.069,41.0776,41.0003,41.0003,20300.0
2012-12-20 09:55:00,47.72,47.74,47.67,47.68,36100.0,41.0003,41.0175,40.9574,40.9659,36100.0
2012-12-20 10:00:00,47.69,47.78,47.69,47.77,117400.0,40.9745,41.0519,40.9745,41.0433,117400.0
2012-12-20 10:05:00,47.77,47.84,47.76,47.82,95700.0,41.0433,41.1034,41.0347,41.0862,95700.0
2012-12-20 10:10:00,47.81,47.83,47.79,47.82,36600.0,41.0776,41.0948,41.0605,41.0862,36600.0
2012-12-20 10:15:00,47.81,47.83,47.8,47.81,47400.0,41.0776,41.0948,41.069,41.0776,47400.0
2012-12-20 10:20:00,47.81,47.82,47.72,47.73,61900.0,41.0776,41.0862,41.0003,41.0089,61900.0
2012-12-20 10:25:00,47.73,47.74,47.7,47.72,21800.0,41.0089,41.0175,40.9831,41.0003,21800.0
2012-12-20 10:30:00,47.72,47.72,47.69,47.72,19200.0,41.0003,41.0003,40.9745,41.0003,19200.0
2012-12-20 10:35:00,47.72,47.81,47.72,47.79,26000.0,41.0003,41.0776,41.0003,41.0605,26000.0
2012-12-20 10:40:00,47.79,47.8,47.77,47.77,34300.0,41.0605,41.069,41.0433,41.0433,34300.0
2012-12-20 10:45:00,47.76,47.76,47.71,47.73,20400.0,41.0347,41.0347,40.9917,41.0089,20400.0
2012-12-20 10:50:00,47.73,47.75,47.72,47.74,14400.0,41.0089,41.0261,41.0003,41.0175,14400.0
2012-12-20 10:55:00,47.76,47.76,47.74,47.76,5600.0,41.0347,41.0347,41.0175,41.0347,5600.0
2012-12-20 11:00:00,47.75,47.79,47.74,47.79,11100.0,41.0261,41.0605,41.0175,41.0605,11100.0
2012-12-20 11:05:00,47.8,47.83,47.8,47.83,43000.0,41.069,41.0948,41.069,41.0948,43000.0
2012-12-20 11:10:00,47.83,47.84,47.78,47.78,29100.0,41.0948,41.1034,41.0519,41.0519,29100.0
2012-12-20 11:15:00,47.78,47.79,47.76,47.78,11300.0,41.0519,41.0605,41.0347,41.0519,11300.0
2012-12-20 11:20:00,47.78,47.8,47.77,47.78,54200.0,41.0519,41.069,41.0433,41.0519,54200.0
2012-12-20 11:25:00,47.79,47.79,47.71,47.72,18000.0,41.0605,41.0605,40.9917,41.0003,18000.0
2012-12-20 11:30:00,47.72,47.73,47.7,47.72,24300.0,41.0003,41.0089,40.9831,41.0003,24300.0
2012-12-20 11:35:00,47.72,47.76,47.72,47.75,25500.0,41.0003,41.0347,41.0003,41.0261,25500.0
2012-12-20 11:40:00,47.75,47.77,47.75,47.76,14500.0,41.0261,41.0433,41.0261,41.0347,14500.0
2012-12-20 11:45:00,47.77,47.8,47.77,47.78,12700.0,41.0433,41.069,41.0433,41.0519,12700.0
2012-12-20 11:50:00,47.78,47.78,47.75,47.78,103600.0,41.0519,41.0519,41.0261,41.0519,103600.0
2012-12-20 11:55:00,47.78,47.79,47.77,47.78,114300.0,41.0519,41.0605,41.0433,41.0519,114300.0
2012-12-20 12:00:00,47.79,47.8,47.76,47.79,25600.0,41.0605,41.069,41.0347,41.0605,25600.0
2012-12-20 12:05:00,47.79,47.8,47.79,47.79,7100.0,41.0605,41.069,41.0605,41.0605,7100.0
2012-12-20 12:10:00,47.8,47.81,47.79,47.8,5600.0,41.069,41.0776,41.0605,41.069,5600.0
2012-12-20 12:15:00,47.8,47.8,47.76,47.78,8900.0,41.069,41.069,41.0347,41.0519,8900.0
2012-12-20 12:20:00,47.78,47.79,47.75,47.77,11900.0,41.0519,41.0605,41.0261,41.0433,11900.0
2012-12-20 12:25:00,47.77,47.79,47.75,47.77,30700.0,41.0433,41.0605,41.0261,41.0433,30700.0
2012-12-20 12:30:00,47.77,47.77,47.74,47.76,38700.0,41.0433,41.0433,41.0175,41.0347,38700.0
2012-12-20 12:35:00,47.75,47.78,47.75,47.76,79400.0,41.0261,41.0519,41.0261,41.0347,79400.0
2012-12-20 12:40:00,47.76,47.78,47.76,47.77,4900.0,41.0347,41.0519,41.0347,41.0433,4900.0
2012-12-20 12:45:00,47.77,47.77,47.76,47.77,3800.0,41.0433,41.0433,41.0347,41.0433,3800.0
2012-12-20 12:50:00,47.76,47.77,47.75,47.75,14600.0,41.0347,41.0433,41.0261,41.0261,14600.0
2012-12-20 12:55:00,47.76,47.79,47.74,47.79,215200.0,41.0347,41.0605,41.0175,41.0605,215200.0
2012-12-20 13:00:00,47.78,47.78,47.75,47.75,96500.0,41.0519,41.0519,41.0261,41.0261,96500.0
2012-12-20 13:05:00,47.76,47.82,47.76,47.82,34100.0,41.0347,41.0862,41.0347,41.0862,34100.0
2012-12-20 13:10:00,47.82,47.82,47.78,47.81,21100.0,41.0862,41.0862,41.0519,41.0776,21100.0
2012-12-20 13:15:00,47.81,47.81,47.76,47.76,10200.0,41.0776,41.0776,41.0347,41.0347,10200.0
2012-12-20 13:20:00,47.77,47.78,47.73,47.77,85200.0,41.0433,41.0519,41.0089,41.0433,85200.0
2012-12-20 13:25:00,47.77,47.85,47.77,47.84,58700.0,41.0433,41.112,41.0433,41.1034,58700.0
2012-12-20 13:30:00,47.83,47.86,47.83,47.83,6000.0,41.0948,41.1206,41.0948,41.0948,6000.0
2012-12-20 13:35:00,47.84,47.9,47.84,47.89,40500.0,41.1034,41.155,41.1034,41.1464,40500.0
2012-12-20 13:40:00,47.89,47.91,47.86,47.91,33000.0,41.1464,41.1636,41.1206,41.1636,33000.0
2012-12-20 13:45:00,47.91,47.97,47.91,47.95,272900.0,41.1636,41.2151,41.1636,41.1979,272900.0
2012-12-20 13:50:00,47.95,47.97,47.95,47.95,19000.0,41.1979,41.2151,41.1979,41.1979,19000.0
2012-12-20 13:55:00,47.95,47.97,47.95,47.95,14000.0,41.1979,41.2151,41.1979,41.1979,14000.0
2012-12-20 14:00:00,47.96,47.96,47.93,47.94,37400.0,41.2065,41.2065,41.1807,41.1893,37400.0
2012-12-20 14:05:00,47.94,47.94,47.91,47.92,31400.0,41.1893,41.1893,41.1636,41.1722,31400.0
2012-12-20 14:10:00,47.92,47.93,47.91,47.93,22100.0,41.1722,41.1807,41.1636,41.1807,22100.0
2012-12-20 14:15:00,47.94,47.99,47.94,47.96,55200.0,41.1893,41.2323,41.1893,41.2065,55200.0
2012-12-20 14:20:00,47.96,47.97,47.93,47.95,40700.0,41.2065,41.2151,41.1807,41.1979,40700.0
2012-12-20 14:25:00,47.94,47.97,47.94,47.97,70800.0,41.1893,41.2151,41.1893,41.2151,70800.0
2012-12-20 14:30:00,47.98,47.99,47.97,47.98,15900.0,41.2237,41.2323,41.2151,41.2237,15900.0
2012-12-20 14:35:00,47.98,47.99,47.96,47.99,24100.0,41.2237,41.2323,41.2065,41.2323,24100.0
2012-12-20 14:40:00,48.0,48.01,47.97,48.01,59600.0,41.2409,41.2495,41.2151,41.2495,59600.0
2012-12-20 14:45:00,48.0,48.03,47.99,48.02,34000.0,41.2409,41.2667,41.2323,41.2581,34000.0
2012-12-20 14:50:00,48.03,48.03,48.01,48.02,24300.0,41.2667,41.2667,41.2495,41.2581,24300.0
2012-12-20 14:55:00,48.03,48.03,48.01,48.02,24200.0,41.2667,41.2667,41.2495,41.2581,24200.0
2012-12-20 15:00:00,48.02,48.02,47.98,47.98,41900.0,41.2581,41.2581,41.2237,41.2237,41900.0
2012-12-20 15:05:00,47.98,47.98,47.96,47.97,33400.0,41.2237,41.2237,41.2065,41.2151,33400.0
2012-12-20 15:10:00,47.97,47.99,47.95,47.98,26000.0,41.2151,41.2323,41.1979,41.2237,26000.0
2012-12-20 15:15:00,47.98,47.98,47.93,47.93,33500.0,41.2237,41.2237,41.1807,41.1807,33500.0
2012-12-20 15:20:00,47.94,47.94,47.92,47.93,28000.0,41.1893,41.1893,41.1722,41.1807,28000.0
2012-12-20 15:25:00,47.94,47.94,47.91,47.93,9400.0,41.1893,41.1893,41.1636,41.1807,9400.0
2012-12-20 15:30:00,47.93,47.94,47.91,47.92,30100.0,41.1807,41.1893,41.1636,41.1722,30100.0
2012-12-20 15:35:00,47.92,47.97,47.91,47.95,52800.0,41.1722,41.2151,41.1636,41.1979,52800.0
2012-12-20 15:40:00,47.95,48.0,47.94,47.95,37200.0,41.1979,41.2409,41.1893,41.1979,37200.0
2012-12-20 15:45:00,47.94,47.96,47.93,47.93,116300.0,41.1893,41.2065,41.1807,41.1807,116300.0
2012-12-20 15:50:00,47.93,47.94,47.91,47.91,229600.0,41.1807,41.1893,41.1636,41.1636,229600.0
2012-12-20 15:55:00,47.92,48.03,47.91,48.02,497600.0,41.1722,41.2667,41.1636,41.2581,497600.0
2012-12-21 09:30:00,47.01,47.19,47.01,47.07,111300.0,40.6513,40.8069,40.6513,40.7032,111300.0
2012-12-21 09:35:00,47.08,47.15,47.05,47.14,69100.0,40.7118,40.7723,40.6859,40.7637,69100.0
2012-12-21 09:40:00,47.14,47.23,47.14,47.21,226800.0,40.7637,40.8415,40.7637,40.8242,226800.0
2012-12-21 09:45:00,47.22,47.23,47.12,47.13,441800.0,40.8329,40.8415,40.7464,40.7551,441800.0
2012-12-21 09:50:00,47.12,47.18,47.12,47.15,139600.0,40.7464,40.7983,40.7464,40.7723,139600.0
2012-12-21 09:55:00,47.16,47.18,47.14,47.17,157100.0,40.781,40.7983,40.7637,40.7896,157100.0
2012-12-21 10:00:00,47.17,47.18,47.13,47.13,67700.0,40.7896,40.7983,40.7551,40.7551,67700.0
2012-12-21 10:05:00,47.13,47.17,47.1,47.13,100300.0,40.7551,40.7896,40.7291,40.7551,100300.0
2012-12-21 10:10:00,47.13,47.27,47.11,47.27,52500.0,40.7551,40.8761,40.7378,40.8761,52500.0
2012-12-21 10:15:00,47.27,47.32,47.2,47.32,41200.0,40.8761,40.9194,40.8156,40.9194,41200.0
2012-12-21 10:20:00,47.32,47.34,47.27,47.27,51300.0,40.9194,40.9366,40.8761,40.8761,51300.0
2012-12-21 10:25:00,47.27,47.28,47.26,47.27,37600.0,40.8761,40.8848,40.8675,40.8761,37600.0
2012-12-21 10:30:00,47.27,47.29,47.24,47.26,60400.0,40.8761,40.8934,40.8502,40.8675,60400.0
2012-12-21 10:35:00,47.27,47.3,47.24,47.25,51200.0,40.8761,40.9021,40.8502,40.8588,51200.0
2012-12-21 10:40:00,47.26,47.26,47.21,47.22,40100.0,40.8675,40.8675,40.8242,40.8329,40100.0
2012-12-21 10:45:00,47.21,47.26,47.21,47.24,30200.0,40.8242,40.8675,40.8242,40.8502,30200.0
2012-12-21 10:50:00,47.24,47.25,47.19,47.21,51400.0,40.8502,40.8588,40.8069,40.8242,51400.0
2012-12-21 10:55:00,47.21,47.23,47.2,47.2,29700.0,40.8242,40.8415,40.8156,40.8156,29700.0
2012-12-21 11:00:00,47.21,47.23,47.19,47.19,86400.0,40.8242,40.8415,40.8069,40.8069,86400.0
2012-12-21 11:05:00,47.2,47.2,47.09,47.11,92000.0,40.8156,40.8156,40.7205,40.7378,92000.0
2012-12-21 11:10:00,47.12,47.16,47.11,47.14,65500.0,40.7464,40.781,40.7378,40.7637,65500.0
2012-12-21 11:15:00,47.15,47.17,47.09,47.09,69600.0,40.7723,40.7896,40.7205,40.7205,69600.0
2012-12-21 11:20:00,47.08,47.13,47.08,47.09,39100.0,40.7118,40.7551,40.7118,40.7205,39100.0
2012-12-21 11:25:00,47.1,47.15,47.09,47.13,50000.0,40.7291,40.7723,40.7205,40.7551,50000.0
2012-12-21 11:30:00,47.12,47.12,47.04,47.04,75400.0,40.7464,40.7464,40.6772,40.6772,75400.0
2012-12-21 11:35:00,47.05,47.06,46.96,47.02,95600.0,40.6859,40.6945,40.608,40.6599,95600.0
2012-12-21 11:40:00,47.02,47.03,47.0,47.01,79000.0,40.6599,40.6686,40.6426,40.6513,79000.0
2012-12-21 11:45:00,47.0,47.02,46.98,47.01,41300.0,40.6426,40.6599,40.6253,40.6513,41300.0
2012-12-21 11:50:00,47.01,47.04,47.01,47.01,27500.0,40.6513,40.6772,40.6513,40.6513,27500.0
2012-12-21 11:55:00,47.0,47.08,46.99,47.08,35600.0,40.6426,40.7118,40.634,40.7118,35600.0
2012-12-21 12:00:00,47.08,47.11,47.01,47.01,53300.0,40.7118,40.7378,40.6513,40.6513,53300.0
2012-12-21 12:05:00,47.02,47.03,47.0,47.03,36700.0,40.6599,40.6686,40.6426,40.6686,36700.0
2012-12-21 12:10:00,47.03,47.03,46.99,46.99,40800.0,40.6686,40.6686,40.634,40.634,40800.0
2012-12-21 12:15:00,46.98,47.02,46.97,47.02,39200.0,40.6253,40.6599,40.6167,40.6599,39200.0
2012-12-21 12:20:00,47.03,47.04,46.98,47.0,32800.0,40.6686,40.6772,40.6253,40.6426,32800.0
2012-12-21 12:25:00,47.0,47.03,47.0,47.0,43800.0,40.6426,40.6686,40.6426,40.6426,43800.0
2012-12-21 12:30:00,47.0,47.02,47.0,47.02,25800.0,40.6426,40.6599,40.6426,40.6599,25800.0
2012-12-21 12:35:00,47.02,47.05,46.96,46.96,41600.0,40.6599,40.6859,40.608,40.608,41600.0
2012-12-21 12:40:00,46.96,46.98,46.95,46.96,22700.0,40.608,40.6253,40.5994,40.608,22700.0
2012-12-21 12:45:00,46.96,47.03,46.96,47.02,19300.0,40.608,40.6686,40.608,40.6599,19300.0
2012-12-21 12:50:00,47.02,47.04,47.02,47.02,218100.0,40.6599,40.6772,40.6599,40.6599,218100.0
2012-12-21 12:55:00,47.0,47.08,47.0,47.07,47300.0,40.6426,40.7118,40.6426,40.7032,47300.0
2012-12-21 13:00:00,47.07,47.11,47.07,47.07,29200.0,40.7032,40.7378,40.7032,40.7032,29200.0
2012-12-21 13:05:00,47.07,47.11,47.04,47.04,36300.0,40.7032,40.7378,40.6772,40.6772,36300.0
2012-12-21 13:10:00,47.05,47.07,47.0,47.0,27900.0,40.6859,40.7032,40.6426,40.6426,27900.0
2012-12-21 13:15:00,47.0,47.02,46.98,47.01,62100.0,40.6426,40.6599,40.6253,40.6513,62100.0
2012-12-21 13:20:00,47.02,47.05,47.0,47.01,36800.0,40.6599,40.6859,40.6426,40.6513,36800.0
2012-12-21 13:25:00,47.01,47.04,47.0,47.04,32100.0,40.6513,40.6772,40.6426,40.6772,32100.0
2012-12-21 13:30:00,47.04,47.05,47.01,47.02,30300.0,40.6772,40.6859,40.6513,40.6599,30300.0
2012-12-21 13:35:00,47.03,47.09,47.02,47.08,54300.0,40.6686,40.7205,40.6599,40.7118,54300.0
2012-12-21 13:40:00,47.09,47.15,47.09,47.13,129500.0,40.7205,40.7723,40.7205,40.7551,129500.0
2012-12-21 13:45:00,47.14,47.14,47.11,47.12,18500.0,40.7637,40.7637,40.7378,40.7464,18500.0
2012-12-21 13:50:00,47.12,47.13,47.11,47.11,35500.0,40.7464,40.7551,40.7378,40.7378,35500.0
2012-12-21 13:55:00,47.11,47.13,47.1,47.13,40000.0,40.7378,40.7551,40.7291,40.7551,40000.0
2012-12-21 14:00:00,47.13,47.17,47.13,47.16,36400.0,40.7551,40.7896,40.7551,40.781,36400.0
2012-12-21 14:05:00,47.16,47.17,47.1,47.11,70200.0,40.781,40.7896,40.7291,40.7378,70200.0
2012-12-21 14:10:00,47.11,47.12,47.1,47.12,49300.0,40.7378,40.7464,40.7291,40.7464,49300.0
2012-12-21 14:15:00,47.12,47.14,47.12,47.12,27100.0,40.7464,40.7637,40.7464,40.7464,27100.0
2012-12-21 14:20:00,47.12,47.12,47.09,47.09,18400.0,40.7464,40.7464,40.7205,40.7205,18400.0
2012-12-21 14:25:00,47.09,47.15,47.09,47.13,308000.0,40.7205,40.7723,40.7205,40.7551,308000.0
2012-12-21 14:30:00,47.13,47.15,47.12,47.15,446200.0,40.7551,40.7723,40.7464,40.7723,446200.0
2012-12-21 14:35:00,47.14,47.15,47.13,47.13,32600.0,40.7637,40.7723,40.7551,40.7551,32600.0
2012-12-21 14:40:00,47.13,47.14,47.1,47.13,67100.0,40.7551,40.7637,40.7291,40.7551,67100.0
2012-12-21 14:45:00,47.12,47.16,47.11,47.16,45500.0,40.7464,40.781,40.7378,40.781,45500.0
2012-12-21 14:50:00,47.16,47.19,47.15,47.15,58800.0,40.781,40.8069,40.7723,40.7723,58800.0
2012-12-21 14:55:00,47.15,47.16,47.13,47.13,47400.0,40.7723,40.781,40.7551,40.7551,47400.0
2012-12-21 15:00:00,47.14,47.18,47.14,47.17,54000.0,40.7637,40.7983,40.7637,40.7896,54000.0
2012-12-21 15:05:00,47.18,47.18,47.11,47.14,79100.0,40.7983,40.7983,40.7378,40.7637,79100.0
2012-12-21 15:10:00,47.14,47.15,47.12,47.14,163800.0,40.7637,40.7723,40.7464,40.7637,163800.0
2012-12-21 15:15:00,47.15,47.19,47.15,47.19,64400.0,40.7723,40.8069,40.7723,40.8069,64400.0
2012-12-21 15:20:00,47.19,47.19,47.14,47.14,29900.0,40.8069,40.8069,40.7637,40.7637,29900.0
2012-12-21 15:25:00,47.15,47.19,47.14,47.18,121500.0,40.7723,40.8069,40.7637,40.7983,121500.0
2012-12-21 15:30:00,47.19,47.26,47.18,47.23,90200.0,40.8069,40.8675,40.7983,40.8415,90200.0
2012-12-21 15:35:00,47.24,47.29,47.23,47.26,76500.0,40.8502,40.8934,40.8415,40.8675,76500.0
2012-12-21 15:40:00,47.26,47.27,47.23,47.27,133600.0,40.8675,40.8761,40.8415,40.8761,133600.0
2012-12-21 15:45:00,47.27,47.27,47.16,47.19,278800.0,40.8761,40.8761,40.781,40.8069,278800.0
2012-12-21 15:50:00,47.19,47.22,47.18,47.21,423800.0,40.8069,40.8329,40.7983,40.8242,423800.0
2012-12-21 15:55:00,47.21,47.26,47.18,47.24,1396300.0,40.8242,40.8675,40.7983,40.8502,1396300.0
2012-12-24 09:30:00,47.15,47.21,46.91,47.19,139600.0,40.7723,40.8242,40.5648,40.8069,139600.0
2012-12-24 09:35:00,47.21,47.22,47.14,47.17,78100.0,40.8242,40.8329,40.7637,40.7896,78100.0
2012-12-24 09:40:00,47.16,47.27,47.16,47.27,49200.0,40.781,40.8761,40.781,40.8761,49200.0
2012-12-24 09:45:00,47.27,47.31,47.21,47.26,48000.0,40.8761,40.9107,40.8242,40.8675,48000.0
2012-12-24 09:50:00,47.26,47.28,47.22,47.23,41300.0,40.8675,40.8848,40.8329,40.8415,41300.0
2012-12-24 09:55:00,47.22,47.26,47.22,47.24,79900.0,40.8329,40.8675,40.8329,40.8502,79900.0
2012-12-24 10:00:00,47.23,47.26,47.22,47.25,122800.0,40.8415,40.8675,40.8329,40.8588,122800.0
2012-12-24 10:05:00,47.24,47.29,47.24,47.27,25600.0,40.8502,40.8934,40.8502,40.8761,25600.0
2012-12-24 10:10:00,47.27,47.31,47.25,47.27,64800.0,40.8761,40.9107,40.8588,40.8761,64800.0
2012-12-24 10:15:00,47.27,47.31,47.27,47.31,37100.0,40.8761,40.9107,40.8761,40.9107,37100.0
2012-12-24 10:20:00,47.31,47.33,47.3,47.32,29300.0,40.9107,40.928,40.9021,40.9194,29300.0
2012-12-24 10:25:00,47.31,47.33,47.3,47.32,27600.0,40.9107,40.928,40.9021,40.9194,27600.0
2012-12-24 10:30:00,47.32,47.37,47.31,47.36,99700.0,40.9194,40.9626,40.9107,40.9539,99700.0
2012-12-24 10:35:00,47.36,47.36,47.31,47.35,86600.0,40.9539,40.9539,40.9107,40.9453,86600.0
2012-12-24 10:40:00,47.35,47.35,47.33,47.33,42000.0,40.9453,40.9453,40.928,40.928,42000.0
2012-12-24 10:45:00,47.32,47.33,47.29,47.3,14100.0,40.9194,40.928,40.8934,40.9021,14100.0
2012-12-24 10:50:00,47.29,47.32,47.27,47.31,81200.0,40.8934,40.9194,40.8761,40.9107,81200.0
2012-12-24 10:55:00,47.31,47.33,47.3,47.31,47500.0,40.9107,40.928,40.9021,40.9107,47500.0
2012-12-24 11:00:00,47.31,47.36,47.31,47.34,64900.0,40.9107,40.9539,40.9107,40.9366,64900.0
2012-12-24 11:05:00,47.33,47.34,47.3,47.31,13200.0,40.928,40.9366,40.9021,40.9107,13200.0
2012-12-24 11:10:00,47.31,47.34,47.31,47.32,23600.0,40.9107,40.9366,40.9107,40.9194,23600.0
2012-12-24 11:15:00,47.32,47.32,47.29,47.31,20100.0,40.9194,40.9194,40.8934,40.9107,20100.0
2012-12-24 11:20:00,47.3,47.31,47.29,47.31,11600.0,40.9021,40.9107,40.8934,40.9107,11600.0
2012-12-24 11:25:00,47.31,47.31,47.29,47.3,29400.0,40.9107,40.9107,40.8934,40.9021,29400.0
2012-12-24 11:30:00,47.31,47.34,47.3,47.32,95800.0,40.9107,40.9366,40.9021,40.9194,95800.0
2012-12-24 11:35:00,47.33,47.33,47.3,47.31,135500.0,40.928,40.928,40.9021,40.9107,135500.0
2012-12-24 11:40:00,47.32,47.32,47.3,47.32,27800.0,40.9194,40.9194,40.9021,40.9194,27800.0
2012-12-24 11:45:00,47.33,47.33,47.3,47.32,20500.0,40.928,40.928,40.9021,40.9194,20500.0
2012-12-24 11:50:00,47.32,47.34,47.31,47.34,20400.0,40.9194,40.9366,40.9107,40.9366,20400.0
2012-12-24 11:55:00,47.34,47.35,47.32,47.33,82000.0,40.9366,40.9453,40.9194,40.928,82000.0
2012-12-24 12:00:00,47.33,47.36,47.33,47.34,16500.0,40.928,40.9539,40.928,40.9366,16500.0
2012-12-24 12:05:00,47.34,47.36,47.33,47.34,44700.0,40.9366,40.9539,40.928,40.9366,44700.0
2012-12-24 12:10:00,47.33,47.33,47.31,47.32,57700.0,40.928,40.928,40.9107,40.9194,57700.0
2012-12-24 12:15:00,47.32,47.32,47.27,47.27,102100.0,40.9194,40.9194,40.8761,40.8761,102100.0
2012-12-24 12:20:00,47.27,47.27,47.26,47.26,108400.0,40.8761,40.8761,40.8675,40.8675,108400.0
2012-12-24 12:25:00,47.26,47.31,47.26,47.31,33100.0,40.8675,40.9107,40.8675,40.9107,33100.0
2012-12-24 12:30:00,47.3,47.34,47.3,47.33,40000.0,40.9021,40.9366,40.9021,40.928,40000.0
2012-12-24 12:35:00,47.33,47.34,47.32,47.32,63800.0,40.928,40.9366,40.9194,40.9194,63800.0
2012-12-24 12:40:00,47.33,47.33,47.32,47.32,35000.0,40.928,40.928,40.9194,40.9194,35000.0
2012-12-24 12:45:00,47.32,47.32,47.29,47.3,59000.0,40.9194,40.9194,40.8934,40.9021,59000.0
2012-12-24 12:50:00,47.3,47.31,47.27,47.29,50000.0,40.9021,40.9107,40.8761,40.8934,50000.0
2012-12-24 12:55:00,47.3,47.34,47.29,47.32,151100.0,40.9021,40.9366,40.8934,40.9194,151100.0
2012-12-26 09:30:00,47.38,47.41,47.21,47.22,33600.0,40.9712,40.9972,40.8242,40.8329,33600.0
2012-12-26 09:35:00,47.21,47.26,47.21,47.24,56600.0,40.8242,40.8675,40.8242,40.8502,56600.0
2012-12-26 09:40:00,47.24,47.31,47.24,47.25,37200.0,40.8502,40.9107,40.8502,40.8588,37200.0
2012-12-26 09:45:00,47.24,47.28,47.23,47.27,39900.0,40.8502,40.8848,40.8415,40.8761,39900.0
2012-12-26 09:50:00,47.26,47.27,47.23,47.24,28500.0,40.8675,40.8761,40.8415,40.8502,28500.0
2012-12-26 09:55:00,47.23,47.29,47.22,47.25,201200.0,40.8415,40.8934,40.8329,40.8588,201200.0
2012-12-26 10:00:00,47.26,47.29,47.23,47.24,53100.0,40.8675,40.8934,40.8415,40.8502,53100.0
2012-12-26 10:05:00,47.24,47.26,47.21,47.22,128200.0,40.8502,40.8675,40.8242,40.8329,128200.0
2012-12-26 10:10:00,47.22,47.22,47.19,47.19,69000.0,40.8329,40.8329,40.8069,40.8069,69000.0
2012-12-26 10:15:00,47.19,47.21,47.16,47.17,42200.0,40.8069,40.8242,40.781,40.7896,42200.0
2012-12-26 10:20:00,47.18,47.18,47.13,47.14,28600.0,40.7983,40.7983,40.7551,40.7637,28600.0
2012-12-26 10:25:00,47.13,47.18,47.13,47.18,27500.0,40.7551,40.7983,40.7551,40.7983,27500.0
2012-12-26 10:30:00,47.18,47.19,47.14,47.16,24100.0,40.7983,40.8069,40.7637,40.781,24100.0
2012-12-26 10:35:00,47.16,47.16,47.1,47.11,41600.0,40.781,40.781,40.7291,40.7378,41600.0
2012-12-26 10:40:00,47.11,47.13,47.09,47.11,55600.0,40.7378,40.7551,40.7205,40.7378,55600.0
2012-12-26 10:45:00,47.1,47.1,47.03,47.05,168000.0,40.7291,40.7291,40.6686,40.6859,168000.0
2012-12-26 10:50:00,47.05,47.06,47.03,47.03,26000.0,40.6859,40.6945,40.6686,40.6686,26000.0
2012-12-26 10:55:00,47.04,47.05,46.97,46.97,45800.0,40.6772,40.6859,40.6167,40.6167,45800.0
2012-12-26 11:00:00,46.98,46.98,46.88,46.88,53300.0,40.6253,40.6253,40.5389,40.5389,53300.0
2012-12-26 11:05:00,46.87,46.87,46.76,46.77,53000.0,40.5302,40.5302,40.4351,40.4437,53000.0
2012-12-26 11:10:00,46.77,46.82,46.74,46.8,54800.0,40.4437,40.487,40.4178,40.4697,54800.0
2012-12-26 11:15:00,46.81,46.82,46.79,46.81,35100.0,40.4783,40.487,40.461,40.4783,35100.0
2012-12-26 11:20:00,46.82,46.82,46.77,46.81,22400.0,40.487,40.487,40.4437,40.4783,22400.0
2012-12-26 11:25:00,46.81,46.82,46.73,46.73,31000.0,40.4783,40.487,40.4092,40.4092,31000.0
2012-12-26 11:30:00,46.73,46.77,46.66,46.77,51500.0,40.4092,40.4437,40.3486,40.4437,51500.0
2012-12-26 11:35:00,46.77,46.78,46.74,46.74,39700.0,40.4437,40.4524,40.4178,40.4178,39700.0
2012-12-26 11:40:00,46.75,46.79,46.75,46.78,14200.0,40.4265,40.461,40.4265,40.4524,14200.0
2012-12-26 11:45:00,46.79,46.79,46.77,46.78,11700.0,40.461,40.461,40.4437,40.4524,11700.0
2012-12-26 11:50:00,46.79,46.81,46.77,46.8,25300.0,40.461,40.4783,40.4437,40.4697,25300.0
2012-12-26 11:55:00,46.81,46.82,46.8,46.81,16500.0,40.4783,40.487,40.4697,40.4783,16500.0
2012-12-26 12:00:00,46.81,46.84,46.8,46.82,16200.0,40.4783,40.5043,40.4697,40.487,16200.0
2012-12-26 12:05:00,46.81,46.81,46.75,46.75,20700.0,40.4783,40.4783,40.4265,40.4265,20700.0
2012-12-26 12:10:00,46.75,46.79,46.75,46.78,11300.0,40.4265,40.461,40.4265,40.4524,11300.0
2012-12-26 12:15:00,46.78,46.79,46.75,46.78,21100.0,40.4524,40.461,40.4265,40.4524,21100.0
2012-12-26 12:20:00,46.79,46.8,46.76,46.77,29300.0,40.461,40.4697,40.4351,40.4437,29300.0
2012-12-26 12:25:00,46.77,46.79,46.75,46.77,12400.0,40.4437,40.461,40.4265,40.4437,12400.0
2012-12-26 12:30:00,46.76,46.77,46.74,46.77,56700.0,40.4351,40.4437,40.4178,40.4437,56700.0
2012-12-26 12:35:00,46.76,46.77,46.74,46.76,19900.0,40.4351,40.4437,40.4178,40.4351,19900.0
2012-12-26 12:40:00,46.75,46.77,46.73,46.75,23600.0,40.4265,40.4437,40.4092,40.4265,23600.0
2012-12-26 12:45:00,46.75,46.76,46.72,46.74,26900.0,40.4265,40.4351,40.4005,40.4178,26900.0
2012-12-26 12:50:00,46.73,46.77,46.73,46.76,16700.0,40.4092,40.4437,40.4092,40.4351,16700.0
2012-12-26 12:55:00,46.76,46.81,46.76,46.78,14600.0,40.4351,40.4783,40.4351,40.4524,14600.0
2012-12-26 13:00:00,46.78,46.79,46.76,46.78,17400.0,40.4524,40.461,40.4351,40.4524,17400.0
2012-12-26 13:05:00,46.78,46.78,46.74,46.74,22600.0,40.4524,40.4524,40.4178,40.4178,22600.0
2012-12-26 13:10:00,46.73,46.76,46.73,46.75,25200.0,40.4092,40.4351,40.4092,40.4265,25200.0
2012-12-26 13:15:00,46.75,46.78,46.74,46.78,14000.0,40.4265,40.4524,40.4178,40.4524,14000.0
2012-12-26 13:20:00,46.78,46.79,46.77,46.77,7800.0,40.4524,40.461,40.4437,40.4437,7800.0
2012-12-26 13:25:00,46.77,46.81,46.77,46.8,28200.0,40.4437,40.4783,40.4437,40.4697,28200.0
2012-12-26 13:30:00,46.8,46.82,46.79,46.8,24300.0,40.4697,40.487,40.461,40.4697,24300.0
2012-12-26 13:35:00,46.81,46.83,46.8,46.83,11200.0,40.4783,40.4956,40.4697,40.4956,11200.0
2012-12-26 13:40:00,46.83,46.85,46.82,46.84,35600.0,40.4956,40.5129,40.487,40.5043,35600.0
2012-12-26 13:45:00,46.84,46.85,46.81,46.81,36100.0,40.5043,40.5129,40.4783,40.4783,36100.0
2012-12-26 13:50:00,46.8,46.83,46.8,46.82,23600.0,40.4697,40.4956,40.4697,40.487,23600.0
2012-12-26 13:55:00,46.82,46.84,46.82,46.83,64000.0,40.487,40.5043,40.487,40.4956,64000.0
2012-12-26 14:00:00,46.82,46.9,46.82,46.88,60400.0,40.487,40.5562,40.487,40.5389,60400.0
2012-12-26 14:05:00,46.88,46.9,46.88,46.89,6800.0,40.5389,40.5562,40.5389,40.5475,6800.0
2012-12-26 14:10:00,46.88,46.9,46.87,46.89,21000.0,40.5389,40.5562,40.5302,40.5475,21000.0
2012-12-26 14:15:00,46.9,46.92,46.89,46.89,16400.0,40.5562,40.5735,40.5475,40.5475,16400.0
2012-12-26 14:20:00,46.9,46.9,46.87,46.88,24400.0,40.5562,40.5562,40.5302,40.5389,24400.0
2012-12-26 14:25:00,46.87,46.87,46.85,46.86,27700.0,40.5302,40.5302,40.5129,40.5216,27700.0
2012-12-26 14:30:00,46.86,46.86,46.84,46.85,9500.0,40.5216,40.5216,40.5043,40.5129,9500.0
2012-12-26 14:35:00,46.86,46.88,46.86,46.87,17700.0,40.5216,40.5389,40.5216,40.5302,17700.0
2012-12-26 14:40:00,46.87,46.88,46.84,46.84,20100.0,40.5302,40.5389,40.5043,40.5043,20100.0
2012-12-26 14:45:00,46.84,46.86,46.82,46.86,58200.0,40.5043,40.5216,40.487,40.5216,58200.0
2012-12-26 14:50:00,46.84,46.93,46.84,46.91,169700.0,40.5043,40.5821,40.5043,40.5648,169700.0
2012-12-26 14:55:00,46.91,46.97,46.91,46.93,36600.0,40.5648,40.6167,40.5648,40.5821,36600.0
2012-12-26 15:00:00,46.93,46.95,46.93,46.95,20300.0,40.5821,40.5994,40.5821,40.5994,20300.0
2012-12-26 15:05:00,46.94,46.95,46.93,46.93,26200.0,40.5908,40.5994,40.5821,40.5821,26200.0
2012-12-26 15:10:00,46.93,46.96,46.93,46.94,16900.0,40.5821,40.608,40.5821,40.5908,16900.0
2012-12-26 15:15:00,46.94,46.96,46.92,46.92,28800.0,40.5908,40.608,40.5735,40.5735,28800.0
2012-12-26 15:20:00,46.92,46.93,46.88,46.88,110500.0,40.5735,40.5821,40.5389,40.5389,110500.0
2012-12-26 15:25:00,46.89,46.93,46.89,46.91,49200.0,40.5475,40.5821,40.5475,40.5648,49200.0
2012-12-26 15:30:00,46.92,46.92,46.89,46.9,65100.0,40.5735,40.5735,40.5475,40.5562,65100.0
2012-12-26 15:35:00,46.89,46.91,46.86,46.87,78300.0,40.5475,40.5648,40.5216,40.5302,78300.0
2012-12-26 15:40:00,46.86,46.86,46.82,46.82,102800.0,40.5216,40.5216,40.487,40.487,102800.0
2012-12-26 15:45:00,46.82,46.84,46.8,46.84,218200.0,40.487,40.5043,40.4697,40.5043,218200.0
2012-12-26 15:50:00,46.83,46.84,46.8,46.83,222400.0,40.4956,40.5043,40.4697,40.4956,222400.0
2012-12-26 15:55:00,46.83,46.86,46.83,46.85,306400.0,40.4956,40.5216,40.4956,40.5129,306400.0
2012-12-27 09:30:00,46.91,46.93,46.78,46.8,57300.0,40.5648,40.5821,40.4524,40.4697,57300.0
2012-12-27 09:35:00,46.83,46.91,46.83,46.89,26500.0,40.4956,40.5648,40.4956,40.5475,26500.0
2012-12-27 09:40:00,46.9,47.04,46.9,46.98,36200.0,40.5562,40.6772,40.5562,40.6253,36200.0
2012-12-27 09:45:00,46.99,47.01,46.97,47.0,21500.0,40.634,40.6513,40.6167,40.6426,21500.0
2012-12-27 09:50:00,47.01,47.01,46.92,46.92,74200.0,40.6513,40.6513,40.5735,40.5735,74200.0
2012-12-27 09:55:00,46.92,46.94,46.88,46.91,116700.0,40.5735,40.5908,40.5389,40.5648,116700.0
2012-12-27 10:00:00,46.91,46.91,46.85,46.87,55800.0,40.5648,40.5648,40.5129,40.5302,55800.0
2012-12-27 10:05:00,46.87,46.88,46.81,46.82,45000.0,40.5302,40.5389,40.4783,40.487,45000.0
2012-12-27 10:10:00,46.83,46.86,46.81,46.81,34300.0,40.4956,40.5216,40.4783,40.4783,34300.0
2012-12-27 10:15:00,46.81,46.82,46.6,46.6,61500.0,40.4783,40.487,40.2967,40.2967,61500.0
2012-12-27 10:20:00,46.59,46.63,46.44,46.52,232300.0,40.2881,40.3227,40.1584,40.2276,232300.0
2012-12-27 10:25:00,46.52,46.53,46.46,46.48,76500.0,40.2276,40.2362,40.1757,40.193,76500.0
2012-12-27 10:30:00,46.49,46.51,46.42,46.5,60100.0,40.2016,40.2189,40.1411,40.2103,60100.0
2012-12-27 10:35:00,46.5,46.5,46.44,46.46,41700.0,40.2103,40.2103,40.1584,40.1757,41700.0
2012-12-27 10:40:00,46.46,46.51,46.46,46.51,55400.0,40.1757,40.2189,40.1757,40.2189,55400.0
2012-12-27 10:45:00,46.51,46.62,46.51,46.62,41000.0,40.2189,40.314,40.2189,40.314,41000.0
2012-12-27 10:50:00,46.63,46.65,46.57,46.6,60800.0,40.3227,40.34,40.2708,40.2967,60800.0
2012-12-27 10:55:00,46.59,46.62,46.55,46.58,21900.0,40.2881,40.314,40.2535,40.2794,21900.0
2012-12-27 11:00:00,46.58,46.62,46.58,46.59,28000.0,40.2794,40.314,40.2794,40.2881,28000.0
2012-12-27 11:05:00,46.58,46.58,46.5,46.53,44000.0,40.2794,40.2794,40.2103,40.2362,44000.0
2012-12-27 11:10:00,46.53,46.53,46.45,46.48,73800.0,40.2362,40.2362,40.167,40.193,73800.0
2012-12-27 11:15:00,46.48,46.49,46.46,46.47,34400.0,40.193,40.2016,40.1757,40.1843,34400.0
2012-12-27 11:20:00,46.48,46.53,46.47,46.52,35700.0,40.193,40.2362,40.1843,40.2276,35700.0
2012-12-27 11:25:00,46.51,46.56,46.49,46.5,96900.0,40.2189,40.2622,40.2016,40.2103,96900.0
2012-12-27 11:30:00,46.5,46.51,46.48,46.49,40900.0,40.2103,40.2189,40.193,40.2016,40900.0
2012-12-27 11:35:00,46.48,46.5,46.47,46.48,26600.0,40.193,40.2103,40.1843,40.193,26600.0
2012-12-27 11:40:00,46.49,46.54,46.48,46.49,34200.0,40.2016,40.2449,40.193,40.2016,34200.0
2012-12-27 11:45:00,46.49,46.51,46.45,46.48,20600.0,40.2016,40.2189,40.167,40.193,20600.0
2012-12-27 11:50:00,46.48,46.48,46.45,46.46,17500.0,40.193,40.193,40.167,40.1757,17500.0
2012-12-27 11:55:00,46.45,46.45,46.39,46.43,27700.0,40.167,40.167,40.1151,40.1497,27700.0
2012-12-27 12:00:00,46.43,46.44,46.35,46.36,107500.0,40.1497,40.1584,40.0806,40.0892,107500.0
2012-12-27 12:05:00,46.36,46.38,46.34,46.37,47500.0,40.0892,40.1065,40.0719,40.0979,47500.0
2012-12-27 12:10:00,46.37,46.4,46.35,46.39,69100.0,40.0979,40.1238,40.0806,40.1151,69100.0
2012-12-27 12:15:00,46.4,46.41,46.36,46.4,38800.0,40.1238,40.1324,40.0892,40.1238,38800.0
2012-12-27 12:20:00,46.39,46.4,46.34,46.34,33400.0,40.1151,40.1238,40.0719,40.0719,33400.0
2012-12-27 12:25:00,46.34,46.4,46.34,46.38,36900.0,40.0719,40.1238,40.0719,40.1065,36900.0
2012-12-27 12:30:00,46.38,46.38,46.27,46.28,71600.0,40.1065,40.1065,40.0114,40.02,71600.0
2012-12-27 12:35:00,46.28,46.31,46.24,46.31,61800.0,40.02,40.046,39.9854,40.046,61800.0
2012-12-27 12:40:00,46.3,46.32,46.28,46.29,27600.0,40.0373,40.0546,40.02,40.0287,27600.0
2012-12-27 12:45:00,46.3,46.34,46.27,46.32,27900.0,40.0373,40.0719,40.0114,40.0546,27900.0
2012-12-27 12:50:00,46.32,46.33,46.27,46.33,30800.0,40.0546,40.0633,40.0114,40.0633,30800.0
2012-12-27 12:55:00,46.32,46.38,46.3,46.37,53500.0,40.0546,40.1065,40.0373,40.0979,53500.0
2012-12-27 13:00:00,46.37,46.41,46.36,46.41,40600.0,40.0979,40.1324,40.0892,40.1324,40600.0
2012-12-27 13:05:00,46.41,46.44,46.38,46.44,22900.0,40.1324,40.1584,40.1065,40.1584,22900.0
2012-12-27 13:10:00,46.43,46.49,46.43,46.48,19300.0,40.1497,40.2016,40.1497,40.193,19300.0
2012-12-27 13:15:00,46.49,46.55,46.49,46.52,21000.0,40.2016,40.2535,40.2016,40.2276,21000.0
2012-12-27 13:20:00,46.52,46.52,46.41,46.44,40800.0,40.2276,40.2276,40.1324,40.1584,40800.0
2012-12-27 13:25:00,46.44,46.44,46.39,46.41,41900.0,40.1584,40.1584,40.1151,40.1324,41900.0
2012-12-27 13:30:00,46.42,46.45,46.42,46.43,25700.0,40.1411,40.167,40.1411,40.1497,25700.0
2012-12-27 13:35:00,46.42,46.44,46.39,46.43,36900.0,40.1411,40.1584,40.1151,40.1497,36900.0
2012-12-27 13:40:00,46.43,46.45,46.4,46.41,43900.0,40.1497,40.167,40.1238,40.1324,43900.0
2012-12-27 13:45:00,46.41,46.41,46.37,46.39,25000.0,40.1324,40.1324,40.0979,40.1151,25000.0
2012-12-27 13:50:00,46.39,46.41,46.37,46.41,21200.0,40.1151,40.1324,40.0979,40.1324,21200.0
2012-12-27 13:55:00,46.41,46.42,46.39,46.4,23700.0,40.1324,40.1411,40.1151,40.1238,23700.0
2012-12-27 14:00:00,46.4,46.44,46.38,46.38,25500.0,40.1238,40.1584,40.1065,40.1065,25500.0
2012-12-27 14:05:00,46.37,46.38,46.34,46.34,35600.0,40.0979,40.1065,40.0719,40.0719,35600.0
2012-12-27 14:10:00,46.35,46.39,46.35,46.37,64600.0,40.0806,40.1151,40.0806,40.0979,64600.0
2012-12-27 14:15:00,46.36,46.46,46.36,46.46,88500.0,40.0892,40.1757,40.0892,40.1757,88500.0
2012-12-27 14:20:00,46.46,46.47,46.42,46.45,32700.0,40.1757,40.1843,40.1411,40.167,32700.0
2012-12-27 14:25:00,46.44,46.44,46.4,46.4,37500.0,40.1584,40.1584,40.1238,40.1238,37500.0
2012-12-27 14:30:00,46.4,46.42,46.36,46.37,49200.0,40.1238,40.1411,40.0892,40.0979,49200.0
2012-12-27 14:35:00,46.38,46.44,46.38,46.43,38700.0,40.1065,40.1584,40.1065,40.1497,38700.0
2012-12-27 14:40:00,46.44,46.52,46.43,46.52,34700.0,40.1584,40.2276,40.1497,40.2276,34700.0
2012-12-27 14:45:00,46.55,46.71,46.53,46.63,214100.0,40.2535,40.3919,40.2362,40.3227,214100.0
2012-12-27 14:50:00,46.64,46.69,46.61,46.63,123000.0,40.3313,40.3746,40.3054,40.3227,123000.0
2012-12-27 14:55:00,46.63,46.72,46.61,46.72,79400.0,40.3227,40.4005,40.3054,40.4005,79400.0
2012-12-27 15:00:00,46.72,46.76,46.69,46.72,79100.0,40.4005,40.4351,40.3746,40.4005,79100.0
2012-12-27 15:05:00,46.72,46.82,46.72,46.8,136600.0,40.4005,40.487,40.4005,40.4697,136600.0
2012-12-27 15:10:00,46.81,46.81,46.75,46.76,41600.0,40.4783,40.4783,40.4265,40.4351,41600.0
2012-12-27 15:15:00,46.76,46.79,46.73,46.79,75400.0,40.4351,40.461,40.4092,40.461,75400.0
2012-12-27 15:20:00,46.79,46.93,46.79,46.89,209100.0,40.461,40.5821,40.461,40.5475,209100.0
2012-12-27 15:25:00,46.9,46.91,46.84,46.85,45300.0,40.5562,40.5648,40.5043,40.5129,45300.0
2012-12-27 15:30:00,46.84,46.91,46.84,46.91,49000.0,40.5043,40.5648,40.5043,40.5648,49000.0
2012-12-27 15:35:00,46.9,46.95,46.9,46.91,86400.0,40.5562,40.5994,40.5562,40.5648,86400.0
2012-12-27 15:40:00,46.92,47.01,46.92,46.99,77500.0,40.5735,40.6513,40.5735,40.634,77500.0
2012-12-27 15:45:00,47.0,47.0,46.93,46.95,149700.0,40.6426,40.6426,40.5821,40.5994,149700.0
2012-12-27 15:50:00,46.94,46.98,46.9,46.93,203000.0,40.5908,40.6253,40.5562,40.5821,203000.0
2012-12-27 15:55:00,46.94,47.03,46.9,46.9,355100.0,40.5908,40.6686,40.5562,40.5562,355100.0
2012-12-28 09:30:00,46.66,46.66,46.49,46.59,117100.0,40.3486,40.3486,40.2016,40.2881,117100.0
2012-12-28 09:35:00,46.6,46.65,46.58,46.58,45300.0,40.2967,40.34,40.2794,40.2794,45300.0
2012-12-28 09:40:00,46.59,46.66,46.57,46.62,52300.0,40.2881,40.3486,40.2708,40.314,52300.0
2012-12-28 09:45:00,46.63,46.63,46.56,46.58,43700.0,40.3227,40.3227,40.2622,40.2794,43700.0
2012-12-28 09:50:00,46.58,46.6,46.54,46.54,41900.0,40.2794,40.2967,40.2449,40.2449,41900.0
2012-12-28 09:55:00,46.53,46.62,46.53,46.6,43100.0,40.2362,40.314,40.2362,40.2967,43100.0
2012-12-28 10:00:00,46.6,46.66,46.56,46.66,54000.0,40.2967,40.3486,40.2622,40.3486,54000.0
2012-12-28 10:05:00,46.66,46.72,46.57,46.57,113400.0,40.3486,40.4005,40.2708,40.2708,113400.0
2012-12-28 10:10:00,46.57,46.61,46.48,46.53,55300.0,40.2708,40.3054,40.193,40.2362,55300.0
2012-12-28 10:15:00,46.54,46.63,46.54,46.62,31200.0,40.2449,40.3227,40.2449,40.314,31200.0
2012-12-28 10:20:00,46.62,46.66,46.59,46.61,38900.0,40.314,40.3486,40.2881,40.3054,38900.0
2012-12-28 10:25:00,46.62,46.63,46.56,46.62,87500.0,40.314,40.3227,40.2622,40.314,87500.0
2012-12-28 10:30:00,46.62,46.69,46.59,46.64,49200.0,40.314,40.3746,40.2881,40.3313,49200.0
2012-12-28 10:35:00,46.65,46.67,46.63,46.65,21800.0,40.34,40.3573,40.3227,40.34,21800.0
2012-12-28 10:40:00,46.65,46.82,46.64,46.74,93900.0,40.34,40.487,40.3313,40.4178,93900.0
2012-12-28 10:45:00,46.73,46.9,46.73,46.84,105200.0,40.4092,40.5562,40.4092,40.5043,105200.0
2012-12-28 10:50:00,46.83,46.86,46.8,46.81,33000.0,40.4956,40.5216,40.4697,40.4783,33000.0
2012-12-28 10:55:00,46.81,46.83,46.77,46.77,57300.0,40.4783,40.4956,40.4437,40.4437,57300.0
2012-12-28 11:00:00,46.78,46.83,46.76,46.81,51000.0,40.4524,40.4956,40.4351,40.4783,51000.0
2012-12-28 11:05:00,46.81,46.81,46.72,46.76,71000.0,40.4783,40.4783,40.4005,40.4351,71000.0
2012-12-28 11:10:00,46.76,46.78,46.72,46.73,1142200.0,40.4351,40.4524,40.4005,40.4092,1142200.0
2012-12-28 11:15:00,46.73,46.74,46.7,46.74,341300.0,40.4092,40.4178,40.3832,40.4178,341300.0
2012-12-28 11:20:00,46.73,46.74,46.68,46.68,44900.0,40.4092,40.4178,40.3659,40.3659,44900.0
2012-12-28 11:25:00,46.69,46.69,46.66,46.67,49400.0,40.3746,40.3746,40.3486,40.3573,49400.0
2012-12-28 11:30:00,46.66,46.7,46.66,46.68,83000.0,40.3486,40.3832,40.3486,40.3659,83000.0
2012-12-28 11:35:00,46.68,46.7,46.66,46.67,225900.0,40.3659,40.3832,40.3486,40.3573,225900.0
2012-12-28 11:40:00,46.68,46.72,46.67,46.71,144100.0,40.3659,40.4005,40.3573,40.3919,144100.0
2012-12-28 11:45:00,46.72,46.75,46.71,46.73,207500.0,40.4005,40.4265,40.3919,40.4092,207500.0
2012-12-28 11:50:00,46.73,46.74,46.72,46.73,246000.0,40.4092,40.4178,40.4005,40.4092,246000.0
2012-12-28 11:55:00,46.74,46.74,46.71,46.74,103700.0,40.4178,40.4178,40.3919,40.4178,103700.0
2012-12-28 12:00:00,46.75,46.8,46.74,46.79,121400.0,40.4265,40.4697,40.4178,40.461,121400.0
2012-12-28 12:05:00,46.79,46.79,46.75,46.77,40500.0,40.461,40.461,40.4265,40.4437,40500.0
2012-12-28 12:10:00,46.77,46.82,46.75,46.82,95800.0,40.4437,40.487,40.4265,40.487,95800.0
2012-12-28 12:15:00,46.82,46.84,46.8,46.84,335000.0,40.487,40.5043,40.4697,40.5043,335000.0
2012-12-28 12:20:00,46.84,46.86,46.83,46.85,119800.0,40.5043,40.5216,40.4956,40.5129,119800.0
2012-12-28 12:25:00,46.84,46.86,46.84,46.85,23200.0,40.5043,40.5216,40.5043,40.5129,23200.0
2012-12-28 12:30:00,46.84,46.85,46.83,46.85,66200.0,40.5043,40.5129,40.4956,40.5129,66200.0
2012-12-28 12:35:00,46.86,46.86,46.82,46.85,57800.0,40.5216,40.5216,40.487,40.5129,57800.0
2012-12-28 12:40:00,46.84,46.85,46.8,46.81,35200.0,40.5043,40.5129,40.4697,40.4783,35200.0
2012-12-28 12:45:00,46.8,46.81,46.78,46.8,52200.0,40.4697,40.4783,40.4524,40.4697,52200.0
2012-12-28 12:50:00,46.81,46.81,46.78,46.78,37400.0,40.4783,40.4783,40.4524,40.4524,37400.0
2012-12-28 12:55:00,46.76,46.77,46.75,46.77,132100.0,40.4351,40.4437,40.4265,40.4437,132100.0
2012-12-28 13:00:00,46.76,46.84,46.76,46.83,94600.0,40.4351,40.5043,40.4351,40.4956,94600.0
2012-12-28 13:05:00,46.82,46.82,46.8,46.82,39300.0,40.487,40.487,40.4697,40.487,39300.0
2012-12-28 13:10:00,46.82,46.85,46.82,46.85,24500.0,40.487,40.5129,40.487,40.5129,24500.0
2012-12-28 13:15:00,46.84,46.87,46.83,46.86,93400.0,40.5043,40.5302,40.4956,40.5216,93400.0
2012-12-28 13:20:00,46.86,46.88,46.85,46.87,107900.0,40.5216,40.5389,40.5129,40.5302,107900.0
2012-12-28 13:25:00,46.88,46.89,46.88,46.88,52200.0,40.5389,40.5475,40.5389,40.5389,52200.0
2012-12-28 13:30:00,46.88,46.9,46.86,46.89,128800.0,40.5389,40.5562,40.5216,40.5475,128800.0
2012-12-28 13:35:00,46.89,46.89,46.88,46.88,96600.0,40.5475,40.5475,40.5389,40.5389,96600.0
2012-12-28 13:40:00,46.89,46.93,46.88,46.91,165200.0,40.5475,40.5821,40.5389,40.5648,165200.0
2012-12-28 13:45:00,46.91,46.91,46.87,46.87,147000.0,40.5648,40.5648,40.5302,40.5302,147000.0
2012-12-28 13:50:00,46.86,46.87,46.84,46.85,105400.0,40.5216,40.5302,40.5043,40.5129,105400.0
2012-12-28 13:55:00,46.85,46.85,46.76,46.77,1332300.0,40.5129,40.5129,40.4351,40.4437,1332300.0
2012-12-28 14:00:00,46.77,46.77,46.74,46.74,259200.0,40.4437,40.4437,40.4178,40.4178,259200.0
2012-12-28 14:05:00,46.75,46.76,46.72,46.75,161500.0,40.4265,40.4351,40.4005,40.4265,161500.0
2012-12-28 14:10:00,46.75,46.77,46.74,46.75,116400.0,40.4265,40.4437,40.4178,40.4265,116400.0
2012-12-28 14:15:00,46.75,46.76,46.73,46.76,117700.0,40.4265,40.4351,40.4092,40.4351,117700.0
2012-12-28 14:20:00,46.76,46.77,46.75,46.77,115600.0,40.4351,40.4437,40.4265,40.4437,115600.0
2012-12-28 14:25:00,46.77,46.77,46.7,46.72,172500.0,40.4437,40.4437,40.3832,40.4005,172500.0
2012-12-28 14:30:00,46.72,46.74,46.7,46.7,137900.0,40.4005,40.4178,40.3832,40.3832,137900.0
2012-12-28 14:35:00,46.7,46.71,46.69,46.7,127700.0,40.3832,40.3919,40.3746,40.3832,127700.0
2012-12-28 14:40:00,46.7,46.76,46.7,46.76,193000.0,40.3832,40.4351,40.3832,40.4351,193000.0
2012-12-28 14:45:00,46.76,46.77,46.74,46.75,216400.0,40.4351,40.4437,40.4178,40.4265,216400.0
2012-12-28 14:50:00,46.75,46.75,46.71,46.73,126100.0,40.4265,40.4265,40.3919,40.4092,126100.0
2012-12-28 14:55:00,46.73,46.73,46.71,46.71,131500.0,40.4092,40.4092,40.3919,40.3919,131500.0
2012-12-28 15:00:00,46.71,46.73,46.71,46.72,143500.0,40.3919,40.4092,40.3919,40.4005,143500.0
2012-12-28 15:05:00,46.72,46.73,46.71,46.71,218200.0,40.4005,40.4092,40.3919,40.3919,218200.0
2012-12-28 15:10:00,46.71,46.71,46.68,46.69,225100.0,40.3919,40.3919,40.3659,40.3746,225100.0
2012-12-28 15:15:00,46.69,46.79,46.69,46.79,290400.0,40.3746,40.461,40.3746,40.461,290400.0
2012-12-28 15:20:00,46.79,46.79,46.72,46.76,281600.0,40.461,40.461,40.4005,40.4351,281600.0
2012-12-28 15:25:00,46.75,46.78,46.71,46.72,297700.0,40.4265,40.4524,40.3919,40.4005,297700.0
2012-12-28 15:30:00,46.72,46.75,46.72,46.75,266200.0,40.4005,40.4265,40.4005,40.4265,266200.0
2012-12-28 15:35:00,46.74,46.78,46.54,46.59,524600.0,40.4178,40.4524,40.2449,40.2881,524600.0
2012-12-28 15:40:00,46.58,46.65,46.58,46.62,516300.0,40.2794,40.34,40.2794,40.314,516300.0
2012-12-28 15:45:00,46.61,46.61,46.5,46.53,693600.0,40.3054,40.3054,40.2103,40.2362,693600.0
2012-12-28 15:50:00,46.53,46.55,46.45,46.54,550500.0,40.2362,40.2535,40.167,40.2449,550500.0
2012-12-28 15:55:00,46.53,46.6,46.49,46.49,1370500.0,40.2362,40.2967,40.2016,40.2016,1370500.0
2012-12-31 09:30:00,46.37,46.47,46.3,46.45,173000.0,40.0979,40.1843,40.0373,40.167,173000.0
2012-12-31 09:35:00,46.45,46.61,46.44,46.6,121600.0,40.167,40.3054,40.1584,40.2967,121600.0
2012-12-31 09:40:00,46.6,46.66,46.59,46.65,209900.0,40.2967,40.3486,40.2881,40.34,209900.0
2012-12-31 09:45:00,46.65,46.65,46.56,46.58,123000.0,40.34,40.34,40.2622,40.2794,123000.0
2012-12-31 09:50:00,46.58,46.62,46.53,46.59,133300.0,40.2794,40.314,40.2362,40.2881,133300.0
2012-12-31 09:55:00,46.59,46.76,46.58,46.73,181300.0,40.2881,40.4351,40.2794,40.4092,181300.0
2012-12-31 10:00:00,46.73,46.76,46.71,46.72,168300.0,40.4092,40.4351,40.3919,40.4005,168300.0
2012-12-31 10:05:00,46.71,46.78,46.7,46.73,103600.0,40.3919,40.4524,40.3832,40.4092,103600.0
2012-12-31 10:10:00,46.74,46.76,46.69,46.71,103300.0,40.4178,40.4351,40.3746,40.3919,103300.0
2012-12-31 10:15:00,46.71,46.76,46.67,46.68,109100.0,40.3919,40.4351,40.3573,40.3659,109100.0
2012-12-31 10:20:00,46.67,46.71,46.66,46.7,139500.0,40.3573,40.3919,40.3486,40.3832,139500.0
2012-12-31 10:25:00,46.71,46.83,46.7,46.73,204600.0,40.3919,40.4956,40.3832,40.4092,204600.0
2012-12-31 10:30:00,46.72,46.79,46.72,46.79,99000.0,40.4005,40.461,40.4005,40.461,99000.0
2012-12-31 10:35:00,46.79,46.82,46.75,46.76,165600.0,40.461,40.487,40.4265,40.4351,165600.0
2012-12-31 10:40:00,46.76,46.78,46.71,46.72,112500.0,40.4351,40.4524,40.3919,40.4005,112500.0
2012-12-31 10:45:00,46.72,46.73,46.66,46.66,112000.0,40.4005,40.4092,40.3486,40.3486,112000.0
2012-12-31 10:50:00,46.67,46.69,46.59,46.67,115800.0,40.3573,40.3746,40.2881,40.3573,115800.0
2012-12-31 10:55:00,46.68,46.7,46.64,46.66,80000.0,40.3659,40.3832,40.3313,40.3486,80000.0
2012-12-31 11:00:00,46.66,46.8,46.65,46.78,187200.0,40.3486,40.4697,40.34,40.4524,187200.0
2012-12-31 11:05:00,46.77,46.77,46.65,46.68,131900.0,40.4437,40.4437,40.34,40.3659,131900.0
2012-12-31 11:10:00,46.68,46.73,46.68,46.72,132200.0,40.3659,40.4092,40.3659,40.4005,132200.0
2012-12-31 11:15:00,46.72,46.74,46.69,46.7,85700.0,40.4005,40.4178,40.3746,40.3832,85700.0
2012-12-31 11:20:00,46.7,46.74,46.66,46.67,111000.0,40.3832,40.4178,40.3486,40.3573,111000.0
2012-12-31 11:25:00,46.66,46.68,46.65,46.68,87800.0,40.3486,40.3659,40.34,40.3659,87800.0
2012-12-31 11:30:00,46.68,46.75,46.68,46.72,106000.0,40.3659,40.4265,40.3659,40.4005,106000.0
2012-12-31 11:35:00,46.72,46.73,46.68,46.71,126300.0,40.4005,40.4092,40.3659,40.3919,126300.0
2012-12-31 11:40:00,46.7,46.73,46.69,46.69,100900.0,40.3832,40.4092,40.3746,40.3746,100900.0
2012-12-31 11:45:00,46.7,46.74,46.68,46.7,162200.0,40.3832,40.4178,40.3659,40.3832,162200.0
2012-12-31 11:50:00,46.7,46.7,46.66,46.66,561900.0,40.3832,40.3832,40.3486,40.3486,561900.0
2012-12-31 11:55:00,46.67,46.7,46.66,46.69,58100.0,40.3573,40.3832,40.3486,40.3746,58100.0
2012-12-31 12:00:00,46.69,46.74,46.69,46.73,111200.0,40.3746,40.4178,40.3746,40.4092,111200.0
2012-12-31 12:05:00,46.73,46.73,46.69,46.71,41800.0,40.4092,40.4092,40.3746,40.3919,41800.0
2012-12-31 12:10:00,46.71,46.75,46.69,46.75,27600.0,40.3919,40.4265,40.3746,40.4265,27600.0
2012-12-31 12:15:00,46.74,46.75,46.73,46.74,17100.0,40.4178,40.4265,40.4092,40.4178,17100.0
2012-12-31 12:20:00,46.75,46.77,46.73,46.76,94800.0,40.4265,40.4437,40.4092,40.4351,94800.0
2012-12-31 12:25:00,46.76,46.78,46.76,46.77,13800.0,40.4351,40.4524,40.4351,40.4437,13800.0
2012-12-31 12:30:00,46.77,46.81,46.76,46.77,95400.0,40.4437,40.4783,40.4351,40.4437,95400.0
2012-12-31 12:35:00,46.77,46.82,46.77,46.82,26400.0,40.4437,40.487,40.4437,40.487,26400.0
2012-12-31 12:40:00,46.82,46.98,46.82,46.91,270100.0,40.487,40.6253,40.487,40.5648,270100.0
2012-12-31 12:45:00,46.92,47.1,46.92,47.05,180400.0,40.5735,40.7291,40.5735,40.6859,180400.0
2012-12-31 12:50:00,47.06,47.07,46.98,46.99,119500.0,40.6945,40.7032,40.6253,40.634,119500.0
2012-12-31 12:55:00,46.99,47.0,46.89,46.96,144800.0,40.634,40.6426,40.5475,40.608,144800.0
2012-12-31 13:00:00,46.97,46.99,46.9,46.9,61500.0,40.6167,40.634,40.5562,40.5562,61500.0
2012-12-31 13:05:00,46.91,46.91,46.83,46.9,116800.0,40.5648,40.5648,40.4956,40.5562,116800.0
2012-12-31 13:10:00,46.91,47.01,46.88,47.01,155000.0,40.5648,40.6513,40.5389,40.6513,155000.0
2012-12-31 13:15:00,47.02,47.06,46.98,46.98,105300.0,40.6599,40.6945,40.6253,40.6253,105300.0
2012-12-31 13:20:00,46.97,47.07,46.96,47.07,81800.0,40.6167,40.7032,40.608,40.7032,81800.0
2012-12-31 13:25:00,47.05,47.05,47.01,47.02,62500.0,40.6859,40.6859,40.6513,40.6599,62500.0
2012-12-31 13:30:00,47.01,47.03,46.98,47.01,55500.0,40.6513,40.6686,40.6253,40.6513,55500.0
2012-12-31 13:35:00,47.02,47.05,47.02,47.04,39400.0,40.6599,40.6859,40.6599,40.6772,39400.0
2012-12-31 13:40:00,47.04,47.1,47.01,47.02,74300.0,40.6772,40.7291,40.6513,40.6599,74300.0
2012-12-31 13:45:00,47.02,47.19,46.88,46.9,502800.0,40.6599,40.8069,40.5389,40.5562,502800.0
2012-12-31 13:50:00,46.9,46.94,46.84,46.91,137300.0,40.5562,40.5908,40.5043,40.5648,137300.0
2012-12-31 13:55:00,46.91,46.99,46.88,46.93,162600.0,40.5648,40.634,40.5389,40.5821,162600.0
2012-12-31 14:00:00,46.93,46.96,46.9,46.94,61800.0,40.5821,40.608,40.5562,40.5908,61800.0
2012-12-31 14:05:00,46.94,47.0,46.94,47.0,124700.0,40.5908,40.6426,40.5908,40.6426,124700.0
2012-12-31 14:10:00,47.0,47.0,46.95,46.98,119400.0,40.6426,40.6426,40.5994,40.6253,119400.0
2012-12-31 14:15:00,46.98,47.04,46.98,47.02,31500.0,40.6253,40.6772,40.6253,40.6599,31500.0
2012-12-31 14:20:00,47.02,47.09,47.02,47.08,51300.0,40.6599,40.7205,40.6599,40.7118,51300.0
2012-12-31 14:25:00,47.08,47.09,47.04,47.08,29100.0,40.7118,40.7205,40.6772,40.7118,29100.0
2012-12-31 14:30:00,47.08,47.12,47.07,47.09,74400.0,40.7118,40.7464,40.7032,40.7205,74400.0
2012-12-31 14:35:00,47.09,47.09,47.06,47.09,41300.0,40.7205,40.7205,40.6945,40.7205,41300.0
2012-12-31 14:40:00,47.09,47.17,47.08,47.17,68300.0,40.7205,40.7896,40.7118,40.7896,68300.0
2012-12-31 14:45:00,47.17,47.28,47.14,47.23,187200.0,40.7896,40.8848,40.7637,40.8415,187200.0
2012-12-31 14:50:00,47.23,47.31,47.21,47.26,177800.0,40.8415,40.9107,40.8242,40.8675,177800.0
2012-12-31 14:55:00,47.25,47.4,47.25,47.37,102100.0,40.8588,40.9885,40.8588,40.9626,102100.0
2012-12-31 15:00:00,47.37,47.44,47.35,47.38,140500.0,40.9626,41.0231,40.9453,40.9712,140500.0
2012-12-31 15:05:00,47.37,47.38,47.35,47.35,50100.0,40.9626,40.9712,40.9453,40.9453,50100.0
2012-12-31 15:10:00,47.35,47.36,47.26,47.26,182100.0,40.9453,40.9539,40.8675,40.8675,182100.0
2012-12-31 15:15:00,47.27,47.29,47.21,47.23,124000.0,40.8761,40.8934,40.8242,40.8415,124000.0
2012-12-31 15:20:00,47.24,47.27,47.23,47.24,56300.0,40.8502,40.8761,40.8415,40.8502,56300.0
2012-12-31 15:25:00,47.24,47.29,47.15,47.19,261900.0,40.8502,40.8934,40.7723,40.8069,261900.0
2012-12-31 15:30:00,47.19,47.28,47.18,47.26,155100.0,40.8069,40.8848,40.7983,40.8675,155100.0
2012-12-31 15:35:00,47.27,47.32,47.26,47.31,157600.0,40.8761,40.9194,40.8675,40.9107,157600.0
2012-12-31 15:40:00,47.31,47.33,47.26,47.29,210700.0,40.9107,40.928,40.8675,40.8934,210700.0
2012-12-31 15:45:00,47.28,47.38,47.26,47.37,305100.0,40.8848,40.9712,40.8675,40.9626,305100.0
2012-12-31 15:50:00,47.37,47.47,47.35,47.39,461400.0,40.9626,41.0491,40.9453,40.9799,461400.0
2012-12-31 15:55:00,47.39,47.46,47.34,47.46,916000.0,40.9799,41.0404,40.9366,41.0404,916000.0
2013-01-02 09:30:00,48.33,48.47,48.29,48.46,253000.0,41.7927,41.9138,41.7581,41.9052,253000.0
2013-01-02 09:35:00,48.46,48.49,48.37,48.38,261600.0,41.9052,41.9311,41.8273,41.836,261600.0
2013-01-02 09:40:00,48.38,48.4,48.23,48.24,68300.0,41.836,41.8533,41.7063,41.7149,68300.0
2013-01-02 09:45:00,48.23,48.3,48.22,48.29,195200.0,41.7063,41.7668,41.6976,41.7581,195200.0
2013-01-02 09:50:00,48.29,48.38,48.28,48.38,276400.0,41.7581,41.836,41.7495,41.836,276400.0
2013-01-02 09:55:00,48.37,48.39,48.34,48.36,195500.0,41.8273,41.8446,41.8014,41.8187,195500.0
2013-01-02 10:00:00,48.36,48.39,48.32,48.33,243700.0,41.8187,41.8446,41.7841,41.7927,243700.0
2013-01-02 10:05:00,48.33,48.34,48.25,48.27,144700.0,41.7927,41.8014,41.7236,41.7409,144700.0
2013-01-02 10:10:00,48.27,48.32,48.27,48.3,118300.0,41.7409,41.7841,41.7409,41.7668,118300.0
2013-01-02 10:15:00,48.3,48.33,48.29,48.31,92000.0,41.7668,41.7927,41.7581,41.7754,92000.0
2013-01-02 10:20:00,48.31,48.36,48.31,48.31,139100.0,41.7754,41.8187,41.7754,41.7754,139100.0
2013-01-02 10:25:00,48.32,48.38,48.32,48.36,79700.0,41.7841,41.836,41.7841,41.8187,79700.0
2013-01-02 10:30:00,48.36,48.37,48.31,48.34,73300.0,41.8187,41.8273,41.7754,41.8014,73300.0
2013-01-02 10:35:00,48.35,48.36,48.25,48.28,67800.0,41.81,41.8187,41.7236,41.7495,67800.0
2013-01-02 10:40:00,48.29,48.34,48.29,48.3,83300.0,41.7581,41.8014,41.7581,41.7668,83300.0
2013-01-02 10:45:00,48.3,48.3,48.24,48.25,63500.0,41.7668,41.7668,41.7149,41.7236,63500.0
2013-01-02 10:50:00,48.25,48.29,48.24,48.25,95400.0,41.7236,41.7581,41.7149,41.7236,95400.0
2013-01-02 10:55:00,48.26,48.27,48.23,48.25,48400.0,41.7322,41.7409,41.7063,41.7236,48400.0
2013-01-02 11:00:00,48.25,48.27,48.2,48.2,63100.0,41.7236,41.7409,41.6803,41.6803,63100.0
2013-01-02 11:05:00,48.21,48.22,48.16,48.16,51600.0,41.689,41.6976,41.6457,41.6457,51600.0
2013-01-02 11:10:00,48.17,48.2,48.14,48.14,84600.0,41.6544,41.6803,41.6284,41.6284,84600.0
2013-01-02 11:15:00,48.12,48.12,48.07,48.09,65900.0,41.6111,41.6111,41.5679,41.5852,65900.0
2013-01-02 11:20:00,48.09,48.13,48.07,48.11,68900.0,41.5852,41.6198,41.5679,41.6025,68900.0
2013-01-02 11:25:00,48.11,48.18,48.1,48.17,173000.0,41.6025,41.663,41.5938,41.6544,173000.0
2013-01-02 11:30:00,48.17,48.17,48.14,48.16,57000.0,41.6544,41.6544,41.6284,41.6457,57000.0
2013-01-02 11:35:00,48.16,48.18,48.13,48.13,46500.0,41.6457,41.663,41.6198,41.6198,46500.0
2013-01-02 11:40:00,48.12,48.13,48.11,48.12,53100.0,41.6111,41.6198,41.6025,41.6111,53100.0
2013-01-02 11:45:00,48.13,48.17,48.13,48.13,106500.0,41.6198,41.6544,41.6198,41.6198,106500.0
2013-01-02 11:50:00,48.13,48.15,48.13,48.15,51400.0,41.6198,41.6371,41.6198,41.6371,51400.0
2013-01-02 11:55:00,48.15,48.15,48.08,48.09,84300.0,41.6371,41.6371,41.5766,41.5852,84300.0
2013-01-02 12:00:00,48.09,48.14,48.08,48.14,287800.0,41.5852,41.6284,41.5766,41.6284,287800.0
2013-01-02 12:05:00,48.14,48.15,48.11,48.14,575900.0,41.6284,41.6371,41.6025,41.6284,575900.0
2013-01-02 12:10:00,48.14,48.18,48.13,48.18,315600.0,41.6284,41.663,41.6198,41.663,315600.0
2013-01-02 12:15:00,48.18,48.19,48.16,48.18,212800.0,41.663,41.6717,41.6457,41.663,212800.0
2013-01-02 12:20:00,48.17,48.17,48.12,48.12,73800.0,41.6544,41.6544,41.6111,41.6111,73800.0
2013-01-02 12:25:00,48.13,48.15,48.11,48.15,105700.0,41.6198,41.6371,41.6025,41.6371,105700.0
2013-01-02 12:30:00,48.15,48.16,48.13,48.14,76300.0,41.6371,41.6457,41.6198,41.6284,76300.0
2013-01-02 12:35:00,48.14,48.15,48.12,48.15,81100.0,41.6284,41.6371,41.6111,41.6371,81100.0
2013-01-02 12:40:00,48.15,48.15,48.1,48.11,63500.0,41.6371,41.6371,41.5938,41.6025,63500.0
2013-01-02 12:45:00,48.11,48.12,48.09,48.12,38700.0,41.6025,41.6111,41.5852,41.6111,38700.0
2013-01-02 12:50:00,48.11,48.13,48.11,48.12,20600.0,41.6025,41.6198,41.6025,41.6111,20600.0
2013-01-02 12:55:00,48.13,48.15,48.13,48.14,46700.0,41.6198,41.6371,41.6198,41.6284,46700.0
2013-01-02 13:00:00,48.14,48.18,48.14,48.16,122100.0,41.6284,41.663,41.6284,41.6457,122100.0
2013-01-02 13:05:00,48.16,48.2,48.15,48.19,64300.0,41.6457,41.6803,41.6371,41.6717,64300.0
2013-01-02 13:10:00,48.19,48.19,48.16,48.18,55100.0,41.6717,41.6717,41.6457,41.663,55100.0
2013-01-02 13:15:00,48.18,48.19,48.17,48.18,94500.0,41.663,41.6717,41.6544,41.663,94500.0
2013-01-02 13:20:00,48.18,48.2,48.16,48.19,173400.0,41.663,41.6803,41.6457,41.6717,173400.0
2013-01-02 13:25:00,48.2,48.22,48.19,48.21,186900.0,41.6803,41.6976,41.6717,41.689,186900.0
2013-01-02 13:30:00,48.21,48.22,48.19,48.21,40400.0,41.689,41.6976,41.6717,41.689,40400.0
2013-01-02 13:35:00,48.2,48.21,48.16,48.18,54400.0,41.6803,41.689,41.6457,41.663,54400.0
2013-01-02 13:40:00,48.19,48.2,48.17,48.17,40100.0,41.6717,41.6803,41.6544,41.6544,40100.0
2013-01-02 13:45:00,48.17,48.19,48.17,48.19,42000.0,41.6544,41.6717,41.6544,41.6717,42000.0
2013-01-02 13:50:00,48.19,48.21,48.16,48.18,49300.0,41.6717,41.689,41.6457,41.663,49300.0
2013-01-02 13:55:00,48.18,48.23,48.18,48.2,57400.0,41.663,41.7063,41.663,41.6803,57400.0
2013-01-02 14:00:00,48.21,48.24,48.18,48.23,86500.0,41.689,41.7149,41.663,41.7063,86500.0
2013-01-02 14:05:00,48.22,48.23,48.17,48.21,52600.0,41.6976,41.7063,41.6544,41.689,52600.0
2013-01-02 14:10:00,48.21,48.24,48.19,48.21,102500.0,41.689,41.7149,41.6717,41.689,102500.0
2013-01-02 14:15:00,48.22,48.25,48.2,48.24,87700.0,41.6976,41.7236,41.6803,41.7149,87700.0
2013-01-02 14:20:00,48.24,48.27,48.23,48.23,88000.0,41.7149,41.7409,41.7063,41.7063,88000.0
2013-01-02 14:25:00,48.24,48.24,48.23,48.24,38500.0,41.7149,41.7149,41.7063,41.7149,38500.0
2013-01-02 14:30:00,48.25,48.25,48.2,48.21,51000.0,41.7236,41.7236,41.6803,41.689,51000.0
2013-01-02 14:35:00,48.21,48.21,48.18,48.2,36100.0,41.689,41.689,41.663,41.6803,36100.0
2013-01-02 14:40:00,48.2,48.2,48.18,48.2,29900.0,41.6803,41.6803,41.663,41.6803,29900.0
2013-01-02 14:45:00,48.2,48.2,48.16,48.18,41900.0,41.6803,41.6803,41.6457,41.663,41900.0
2013-01-02 14:50:00,48.18,48.22,48.17,48.2,87500.0,41.663,41.6976,41.6544,41.6803,87500.0
2013-01-02 14:55:00,48.2,48.22,48.2,48.22,49600.0,41.6803,41.6976,41.6803,41.6976,49600.0
2013-01-02 15:00:00,48.22,48.25,48.22,48.23,113100.0,41.6976,41.7236,41.6976,41.7063,113100.0
2013-01-02 15:05:00,48.23,48.26,48.22,48.24,33000.0,41.7063,41.7322,41.6976,41.7149,33000.0
2013-01-02 15:10:00,48.24,48.25,48.22,48.24,57500.0,41.7149,41.7236,41.6976,41.7149,57500.0
2013-01-02 15:15:00,48.23,48.26,48.22,48.26,49800.0,41.7063,41.7322,41.6976,41.7322,49800.0
2013-01-02 15:20:00,48.26,48.28,48.23,48.24,177400.0,41.7322,41.7495,41.7063,41.7149,177400.0
2013-01-02 15:25:00,48.25,48.28,48.23,48.25,154800.0,41.7236,41.7495,41.7063,41.7236,154800.0
2013-01-02 15:30:00,48.25,48.29,48.25,48.28,113700.0,41.7236,41.7581,41.7236,41.7495,113700.0
2013-01-02 15:35:00,48.28,48.32,48.27,48.31,204600.0,41.7495,41.7841,41.7409,41.7754,204600.0
2013-01-02 15:40:00,48.31,48.33,48.29,48.31,141200.0,41.7754,41.7927,41.7581,41.7754,141200.0
2013-01-02 15:45:00,48.31,48.32,48.27,48.27,243500.0,41.7754,41.7841,41.7409,41.7409,243500.0
2013-01-02 15:50:00,48.28,48.38,48.27,48.38,387100.0,41.7495,41.836,41.7409,41.836,387100.0
2013-01-02 15:55:00,48.38,48.47,48.36,48.42,664300.0,41.836,41.9138,41.8187,41.8706,664300.0
2013-01-03 09:30:00,48.56,48.58,48.47,48.47,166900.0,41.9916,42.0089,41.9138,41.9138,166900.0
2013-01-03 09:35:00,48.46,48.51,48.46,48.47,406600.0,41.9052,41.9484,41.9052,41.9138,406600.0
2013-01-03 09:40:00,48.47,48.48,48.45,48.48,65100.0,41.9138,41.9224,41.8965,41.9224,65100.0
2013-01-03 09:45:00,48.49,48.55,48.49,48.53,81300.0,41.9311,41.983,41.9311,41.9657,81300.0
2013-01-03 09:50:00,48.54,48.54,48.5,48.52,76200.0,41.9743,41.9743,41.9397,41.957,76200.0
2013-01-03 09:55:00,48.52,48.57,48.52,48.54,111000.0,41.957,42.0003,41.957,41.9743,111000.0
2013-01-03 10:00:00,48.54,48.59,48.53,48.56,149200.0,41.9743,42.0176,41.9657,41.9916,149200.0
2013-01-03 10:05:00,48.56,48.64,48.55,48.61,70400.0,41.9916,42.0608,41.983,42.0349,70400.0
2013-01-03 10:10:00,48.61,48.64,48.59,48.62,80200.0,42.0349,42.0608,42.0176,42.0435,80200.0
2013-01-03 10:15:00,48.62,48.62,48.57,48.58,43800.0,42.0435,42.0435,42.0003,42.0089,43800.0
2013-01-03 10:20:00,48.59,48.62,48.59,48.61,81000.0,42.0176,42.0435,42.0176,42.0349,81000.0
2013-01-03 10:25:00,48.61,48.63,48.6,48.63,49500.0,42.0349,42.0522,42.0262,42.0522,49500.0
2013-01-03 10:30:00,48.64,48.7,48.63,48.68,111800.0,42.0608,42.1127,42.0522,42.0954,111800.0
2013-01-03 10:35:00,48.67,48.69,48.64,48.67,57300.0,42.0867,42.104,42.0608,42.0867,57300.0
2013-01-03 10:40:00,48.67,48.68,48.65,48.66,106400.0,42.0867,42.0954,42.0695,42.0781,106400.0
2013-01-03 10:45:00,48.65,48.67,48.62,48.62,51000.0,42.0695,42.0867,42.0435,42.0435,51000.0
2013-01-03 10:50:00,48.61,48.63,48.6,48.62,74800.0,42.0349,42.0522,42.0262,42.0435,74800.0
2013-01-03 10:55:00,48.62,48.63,48.6,48.63,85600.0,42.0435,42.0522,42.0262,42.0522,85600.0
2013-01-03 11:00:00,48.63,48.66,48.62,48.64,74700.0,42.0522,42.0781,42.0435,42.0608,74700.0
2013-01-03 11:05:00,48.63,48.65,48.61,48.63,53800.0,42.0522,42.0695,42.0349,42.0522,53800.0
2013-01-03 11:10:00,48.64,48.68,48.62,48.66,119600.0,42.0608,42.0954,42.0435,42.0781,119600.0
2013-01-03 11:15:00,48.66,48.67,48.63,48.64,59100.0,42.0781,42.0867,42.0522,42.0608,59100.0
2013-01-03 11:20:00,48.65,48.67,48.64,48.66,92900.0,42.0695,42.0867,42.0608,42.0781,92900.0
2013-01-03 11:25:00,48.66,48.66,48.63,48.65,64600.0,42.0781,42.0781,42.0522,42.0695,64600.0
2013-01-03 11:30:00,48.65,48.7,48.65,48.69,96700.0,42.0695,42.1127,42.0695,42.104,96700.0
2013-01-03 11:35:00,48.68,48.73,48.68,48.73,71000.0,42.0954,42.1386,42.0954,42.1386,71000.0
2013-01-03 11:40:00,48.73,48.75,48.72,48.73,85400.0,42.1386,42.1559,42.13,42.1386,85400.0
2013-01-03 11:45:00,48.73,48.73,48.72,48.73,18600.0,42.1386,42.1386,42.13,42.1386,18600.0
2013-01-03 11:50:00,48.73,48.74,48.7,48.71,76600.0,42.1386,42.1473,42.1127,42.1213,76600.0
2013-01-03 11:55:00,48.72,48.72,48.7,48.71,36300.0,42.13,42.13,42.1127,42.1213,36300.0
2013-01-03 12:00:00,48.71,48.74,48.7,48.73,65300.0,42.1213,42.1473,42.1127,42.1386,65300.0
2013-01-03 12:05:00,48.73,48.75,48.73,48.74,33100.0,42.1386,42.1559,42.1386,42.1473,33100.0
2013-01-03 12:10:00,48.75,48.76,48.72,48.75,52600.0,42.1559,42.1646,42.13,42.1559,52600.0
2013-01-03 12:15:00,48.76,48.77,48.73,48.74,85200.0,42.1646,42.1732,42.1386,42.1473,85200.0
2013-01-03 12:20:00,48.74,48.77,48.74,48.77,30100.0,42.1473,42.1732,42.1473,42.1732,30100.0
2013-01-03 12:25:00,48.77,48.78,48.76,48.77,60100.0,42.1732,42.1819,42.1646,42.1732,60100.0
2013-01-03 12:30:00,48.77,48.78,48.71,48.71,81700.0,42.1732,42.1819,42.1213,42.1213,81700.0
2013-01-03 12:35:00,48.71,48.75,48.7,48.75,39500.0,42.1213,42.1559,42.1127,42.1559,39500.0
2013-01-03 12:40:00,48.75,48.75,48.73,48.75,40100.0,42.1559,42.1559,42.1386,42.1559,40100.0
2013-01-03 12:45:00,48.75,48.76,48.72,48.73,38900.0,42.1559,42.1646,42.13,42.1386,38900.0
2013-01-03 12:50:00,48.74,48.75,48.72,48.72,46000.0,42.1473,42.1559,42.13,42.13,46000.0
2013-01-03 12:55:00,48.73,48.74,48.72,48.73,20500.0,42.1386,42.1473,42.13,42.1386,20500.0
2013-01-03 13:00:00,48.74,48.77,48.74,48.77,26100.0,42.1473,42.1732,42.1473,42.1732,26100.0
2013-01-03 13:05:00,48.77,48.78,48.75,48.77,45300.0,42.1732,42.1819,42.1559,42.1732,45300.0
2013-01-03 13:10:00,48.77,48.78,48.74,48.75,36500.0,42.1732,42.1819,42.1473,42.1559,36500.0
2013-01-03 13:15:00,48.75,48.77,48.75,48.77,15600.0,42.1559,42.1732,42.1559,42.1732,15600.0
2013-01-03 13:20:00,48.77,48.78,48.76,48.77,38400.0,42.1732,42.1819,42.1646,42.1732,38400.0
2013-01-03 13:25:00,48.78,48.81,48.78,48.8,57000.0,42.1819,42.2078,42.1819,42.1992,57000.0
2013-01-03 13:30:00,48.8,48.83,48.8,48.83,26300.0,42.1992,42.2251,42.1992,42.2251,26300.0
2013-01-03 13:35:00,48.82,48.84,48.82,48.84,32900.0,42.2165,42.2338,42.2165,42.2338,32900.0
2013-01-03 13:40:00,48.83,48.84,48.8,48.81,74900.0,42.2251,42.2338,42.1992,42.2078,74900.0
2013-01-03 13:45:00,48.82,48.83,48.81,48.82,31500.0,42.2165,42.2251,42.2078,42.2165,31500.0
2013-01-03 13:50:00,48.82,48.84,48.82,48.83,77900.0,42.2165,42.2338,42.2165,42.2251,77900.0
2013-01-03 13:55:00,48.83,48.83,48.81,48.81,26600.0,42.2251,42.2251,42.2078,42.2078,26600.0
2013-01-03 14:00:00,48.81,48.81,48.69,48.73,86600.0,42.2078,42.2078,42.104,42.1386,86600.0
2013-01-03 14:05:00,48.73,48.73,48.61,48.61,45500.0,42.1386,42.1386,42.0349,42.0349,45500.0
2013-01-03 14:10:00,48.61,48.68,48.59,48.67,34800.0,42.0349,42.0954,42.0176,42.0867,34800.0
2013-01-03 14:15:00,48.67,48.7,48.64,48.67,67100.0,42.0867,42.1127,42.0608,42.0867,67100.0
2013-01-03 14:20:00,48.68,48.69,48.63,48.63,36400.0,42.0954,42.104,42.0522,42.0522,36400.0
2013-01-03 14:25:00,48.63,48.64,48.59,48.64,71500.0,42.0522,42.0608,42.0176,42.0608,71500.0
2013-01-03 14:30:00,48.63,48.63,48.59,48.62,16700.0,42.0522,42.0522,42.0176,42.0435,16700.0
2013-01-03 14:35:00,48.62,48.63,48.58,48.59,38000.0,42.0435,42.0522,42.0089,42.0176,38000.0
2013-01-03 14:40:00,48.58,48.64,48.58,48.62,89000.0,42.0089,42.0608,42.0089,42.0435,89000.0
2013-01-03 14:45:00,48.62,48.63,48.59,48.6,122700.0,42.0435,42.0522,42.0176,42.0262,122700.0
2013-01-03 14:50:00,48.59,48.64,48.59,48.62,88900.0,42.0176,42.0608,42.0176,42.0435,88900.0
2013-01-03 14:55:00,48.62,48.66,48.61,48.63,28900.0,42.0435,42.0781,42.0349,42.0522,28900.0
2013-01-03 15:00:00,48.63,48.64,48.59,48.63,15300.0,42.0522,42.0608,42.0176,42.0522,15300.0
2013-01-03 15:05:00,48.62,48.64,48.59,48.59,27300.0,42.0435,42.0608,42.0176,42.0176,27300.0
2013-01-03 15:10:00,48.59,48.62,48.56,48.56,91200.0,42.0176,42.0435,41.9916,41.9916,91200.0
2013-01-03 15:15:00,48.57,48.58,48.54,48.55,43100.0,42.0003,42.0089,41.9743,41.983,43100.0
2013-01-03 15:20:00,48.55,48.57,48.49,48.52,93800.0,41.983,42.0003,41.9311,41.957,93800.0
2013-01-03 15:25:00,48.52,48.55,48.47,48.5,51600.0,41.957,41.983,41.9138,41.9397,51600.0
2013-01-03 15:30:00,48.5,48.51,48.46,48.47,63300.0,41.9397,41.9484,41.9052,41.9138,63300.0
2013-01-03 15:35:00,48.47,48.49,48.45,48.48,59200.0,41.9138,41.9311,41.8965,41.9224,59200.0
2013-01-03 15:40:00,48.49,48.52,48.48,48.51,34600.0,41.9311,41.957,41.9224,41.9484,34600.0
2013-01-03 15:45:00,48.51,48.56,48.51,48.55,49500.0,41.9484,41.9916,41.9484,41.983,49500.0
2013-01-03 15:50:00,48.55,48.56,48.43,48.44,136000.0,41.983,41.9916,41.8792,41.8879,136000.0
2013-01-03 15:55:00,48.44,48.57,48.44,48.57,204600.0,41.8879,42.0003,41.8879,42.0003,204600.0
2013-01-04 09:30:00,48.64,48.65,48.55,48.57,33300.0,42.0608,42.0695,41.983,42.0003,33300.0
2013-01-04 09:35:00,48.58,48.58,48.51,48.52,57100.0,42.0089,42.0089,41.9484,41.957,57100.0
2013-01-04 09:40:00,48.51,48.61,48.51,48.61,79100.0,41.9484,42.0349,41.9484,42.0349,79100.0
2013-01-04 09:45:00,48.61,48.66,48.59,48.64,69300.0,42.0349,42.0781,42.0176,42.0608,69300.0
2013-01-04 09:50:00,48.64,48.69,48.61,48.66,137100.0,42.0608,42.104,42.0349,42.0781,137100.0
2013-01-04 09:55:00,48.67,48.72,48.66,48.72,64700.0,42.0867,42.13,42.0781,42.13,64700.0
2013-01-04 10:00:00,48.73,48.75,48.62,48.63,228400.0,42.1386,42.1559,42.0435,42.0522,228400.0
2013-01-04 10:05:00,48.63,48.64,48.59,48.59,125200.0,42.0522,42.0608,42.0176,42.0176,125200.0
2013-01-04 10:10:00,48.59,48.69,48.59,48.69,149600.0,42.0176,42.104,42.0176,42.104,149600.0
2013-01-04 10:15:00,48.69,48.7,48.64,48.68,61900.0,42.104,42.1127,42.0608,42.0954,61900.0
2013-01-04 10:20:00,48.69,48.71,48.66,48.68,74400.0,42.104,42.1213,42.0781,42.0954,74400.0
2013-01-04 10:25:00,48.68,48.74,48.66,48.68,101200.0,42.0954,42.1473,42.0781,42.0954,101200.0
2013-01-04 10:30:00,48.69,48.7,48.62,48.64,44000.0,42.104,42.1127,42.0435,42.0608,44000.0
2013-01-04 10:35:00,48.65,48.65,48.61,48.63,52100.0,42.0695,42.0695,42.0349,42.0522,52100.0
2013-01-04 10:40:00,48.62,48.64,48.57,48.57,64900.0,42.0435,42.0608,42.0003,42.0003,64900.0
2013-01-04 10:45:00,48.57,48.63,48.57,48.62,45800.0,42.0003,42.0522,42.0003,42.0435,45800.0
2013-01-04 10:50:00,48.62,48.65,48.61,48.63,66800.0,42.0435,42.0695,42.0349,42.0522,66800.0
2013-01-04 10:55:00,48.63,48.66,48.6,48.63,55200.0,42.0522,42.0781,42.0262,42.0522,55200.0
2013-01-04 11:00:00,48.63,48.68,48.63,48.65,51700.0,42.0522,42.0954,42.0522,42.0695,51700.0
2013-01-04 11:05:00,48.65,48.65,48.63,48.63,40400.0,42.0695,42.0695,42.0522,42.0522,40400.0
2013-01-04 11:10:00,48.63,48.66,48.63,48.66,47400.0,42.0522,42.0781,42.0522,42.0781,47400.0
2013-01-04 11:15:00,48.66,48.68,48.66,48.67,73200.0,42.0781,42.0954,42.0781,42.0867,73200.0
2013-01-04 11:20:00,48.68,48.69,48.65,48.67,216600.0,42.0954,42.104,42.0695,42.0867,216600.0
2013-01-04 11:25:00,48.68,48.7,48.66,48.66,50100.0,42.0954,42.1127,42.0781,42.0781,50100.0
2013-01-04 11:30:00,48.67,48.72,48.66,48.71,101600.0,42.0867,42.13,42.0781,42.1213,101600.0
2013-01-04 11:35:00,48.72,48.74,48.7,48.7,130600.0,42.13,42.1473,42.1127,42.1127,130600.0
2013-01-04 11:40:00,48.7,48.72,48.69,48.71,12900.0,42.1127,42.13,42.104,42.1213,12900.0
2013-01-04 11:45:00,48.7,48.73,48.7,48.71,33400.0,42.1127,42.1386,42.1127,42.1213,33400.0
2013-01-04 11:50:00,48.71,48.74,48.7,48.73,31000.0,42.1213,42.1473,42.1127,42.1386,31000.0
2013-01-04 11:55:00,48.73,48.74,48.69,48.7,44000.0,42.1386,42.1473,42.104,42.1127,44000.0
2013-01-04 12:00:00,48.69,48.72,48.69,48.7,29300.0,42.104,42.13,42.104,42.1127,29300.0
2013-01-04 12:05:00,48.71,48.72,48.7,48.7,45600.0,42.1213,42.13,42.1127,42.1127,45600.0
2013-01-04 12:10:00,48.69,48.7,48.68,48.69,25700.0,42.104,42.1127,42.0954,42.104,25700.0
2013-01-04 12:15:00,48.69,48.69,48.66,48.67,46100.0,42.104,42.104,42.0781,42.0867,46100.0
2013-01-04 12:20:00,48.68,48.69,48.66,48.66,29700.0,42.0954,42.104,42.0781,42.0781,29700.0
2013-01-04 12:25:00,48.66,48.7,48.66,48.7,19400.0,42.0781,42.1127,42.0781,42.1127,19400.0
2013-01-04 12:30:00,48.71,48.72,48.69,48.72,87500.0,42.1213,42.13,42.104,42.13,87500.0
2013-01-04 12:35:00,48.72,48.72,48.68,48.69,34800.0,42.13,42.13,42.0954,42.104,34800.0
2013-01-04 12:40:00,48.69,48.7,48.68,48.68,26100.0,42.104,42.1127,42.0954,42.0954,26100.0
2013-01-04 12:45:00,48.68,48.7,48.67,48.69,26200.0,42.0954,42.1127,42.0867,42.104,26200.0
2013-01-04 12:50:00,48.7,48.7,48.67,48.67,6700.0,42.1127,42.1127,42.0867,42.0867,6700.0
2013-01-04 12:55:00,48.67,48.67,48.63,48.65,18400.0,42.0867,42.0867,42.0522,42.0695,18400.0
2013-01-04 13:00:00,48.65,48.66,48.63,48.63,11600.0,42.0695,42.0781,42.0522,42.0522,11600.0
2013-01-04 13:05:00,48.63,48.64,48.61,48.62,54600.0,42.0522,42.0608,42.0349,42.0435,54600.0
2013-01-04 13:10:00,48.62,48.63,48.61,48.62,42100.0,42.0435,42.0522,42.0349,42.0435,42100.0
2013-01-04 13:15:00,48.62,48.64,48.62,48.64,27600.0,42.0435,42.0608,42.0435,42.0608,27600.0
2013-01-04 13:20:00,48.64,48.65,48.63,48.64,11700.0,42.0608,42.0695,42.0522,42.0608,11700.0
2013-01-04 13:25:00,48.64,48.68,48.63,48.68,25300.0,42.0608,42.0954,42.0522,42.0954,25300.0
2013-01-04 13:30:00,48.68,48.69,48.67,48.67,7000.0,42.0954,42.104,42.0867,42.0867,7000.0
2013-01-04 13:35:00,48.67,48.69,48.67,48.69,17300.0,42.0867,42.104,42.0867,42.104,17300.0
2013-01-04 13:40:00,48.69,48.7,48.68,48.69,17800.0,42.104,42.1127,42.0954,42.104,17800.0
2013-01-04 13:45:00,48.69,48.71,48.69,48.7,13700.0,42.104,42.1213,42.104,42.1127,13700.0
2013-01-04 13:50:00,48.7,48.7,48.63,48.64,57600.0,42.1127,42.1127,42.0522,42.0608,57600.0
2013-01-04 13:55:00,48.65,48.67,48.65,48.65,8200.0,42.0695,42.0867,42.0695,42.0695,8200.0
2013-01-04 14:00:00,48.66,48.68,48.66,48.67,11600.0,42.0781,42.0954,42.0781,42.0867,11600.0
2013-01-04 14:05:00,48.68,48.7,48.68,48.69,36300.0,42.0954,42.1127,42.0954,42.104,36300.0
2013-01-04 14:10:00,48.69,48.69,48.66,48.68,5600.0,42.104,42.104,42.0781,42.0954,5600.0
2013-01-04 14:15:00,48.68,48.7,48.66,48.67,12100.0,42.0954,42.1127,42.0781,42.0867,12100.0
2013-01-04 14:20:00,48.68,48.68,48.67,48.68,17900.0,42.0954,42.0954,42.0867,42.0954,17900.0
2013-01-04 14:25:00,48.67,48.7,48.67,48.7,44100.0,42.0867,42.1127,42.0867,42.1127,44100.0
2013-01-04 14:30:00,48.71,48.71,48.68,48.69,21300.0,42.1213,42.1213,42.0954,42.104,21300.0
2013-01-04 14:35:00,48.69,48.7,48.69,48.7,56900.0,42.104,42.1127,42.104,42.1127,56900.0
2013-01-04 14:40:00,48.7,48.71,48.68,48.71,9300.0,42.1127,42.1213,42.0954,42.1213,9300.0
2013-01-04 14:45:00,48.71,48.71,48.68,48.68,14700.0,42.1213,42.1213,42.0954,42.0954,14700.0
2013-01-04 14:50:00,48.68,48.7,48.68,48.7,10800.0,42.0954,42.1127,42.0954,42.1127,10800.0
2013-01-04 14:55:00,48.7,48.72,48.69,48.72,56200.0,42.1127,42.13,42.104,42.13,56200.0
2013-01-04 15:00:00,48.72,48.73,48.71,48.73,94600.0,42.13,42.1386,42.1213,42.1386,94600.0
2013-01-04 15:05:00,48.73,48.73,48.71,48.71,108700.0,42.1386,42.1386,42.1213,42.1213,108700.0
2013-01-04 15:10:00,48.71,48.74,48.7,48.74,33200.0,42.1213,42.1473,42.1127,42.1473,33200.0
2013-01-04 15:15:00,48.73,48.75,48.72,48.72,12600.0,42.1386,42.1559,42.13,42.13,12600.0
2013-01-04 15:20:00,48.72,48.77,48.72,48.76,72400.0,42.13,42.1732,42.13,42.1646,72400.0
2013-01-04 15:25:00,48.77,48.79,48.76,48.77,36100.0,42.1732,42.1905,42.1646,42.1732,36100.0
2013-01-04 15:30:00,48.77,48.77,48.74,48.76,221400.0,42.1732,42.1732,42.1473,42.1646,221400.0
2013-01-04 15:35:00,48.76,48.77,48.74,48.76,131000.0,42.1646,42.1732,42.1473,42.1646,131000.0
2013-01-04 15:40:00,48.77,48.78,48.76,48.77,85000.0,42.1732,42.1819,42.1646,42.1732,85000.0
2013-01-04 15:45:00,48.78,48.78,48.71,48.72,99100.0,42.1819,42.1819,42.1213,42.13,99100.0
2013-01-04 15:50:00,48.73,48.76,48.71,48.75,119500.0,42.1386,42.1646,42.1213,42.1559,119500.0
2013-01-04 15:55:00,48.75,48.77,48.7,48.72,322000.0,42.1559,42.1732,42.1127,42.13,322000.0
2013-01-07 09:30:00,48.61,48.61,48.44,48.49,69100.0,42.0349,42.0349,41.8879,41.9311,69100.0
2013-01-07 09:35:00,48.5,48.6,48.5,48.55,58400.0,41.9397,42.0262,41.9397,41.983,58400.0
2013-01-07 09:40:00,48.56,48.62,48.56,48.6,106200.0,41.9916,42.0435,41.9916,42.0262,106200.0
2013-01-07 09:45:00,48.6,48.62,48.52,48.53,73600.0,42.0262,42.0435,41.957,41.9657,73600.0
2013-01-07 09:50:00,48.53,48.55,48.48,48.54,64400.0,41.9657,41.983,41.9224,41.9743,64400.0
2013-01-07 09:55:00,48.54,48.61,48.52,48.59,51200.0,41.9743,42.0349,41.957,42.0176,51200.0
2013-01-07 10:00:00,48.59,48.64,48.58,48.64,29800.0,42.0176,42.0608,42.0089,42.0608,29800.0
2013-01-07 10:05:00,48.64,48.64,48.6,48.64,57300.0,42.0608,42.0608,42.0262,42.0608,57300.0
2013-01-07 10:10:00,48.64,48.66,48.6,48.61,43700.0,42.0608,42.0781,42.0262,42.0349,43700.0
2013-01-07 10:15:00,48.61,48.64,48.61,48.64,44000.0,42.0349,42.0608,42.0349,42.0608,44000.0
2013-01-07 10:20:00,48.64,48.65,48.59,48.61,53000.0,42.0608,42.0695,42.0176,42.0349,53000.0
2013-01-07 10:25:00,48.61,48.66,48.61,48.66,60100.0,42.0349,42.0781,42.0349,42.0781,60100.0
2013-01-07 10:30:00,48.66,48.66,48.64,48.65,39300.0,42.0781,42.0781,42.0608,42.0695,39300.0
2013-01-07 10:35:00,48.65,48.65,48.61,48.61,41300.0,42.0695,42.0695,42.0349,42.0349,41300.0
2013-01-07 10:40:00,48.62,48.63,48.6,48.61,33200.0,42.0435,42.0522,42.0262,42.0349,33200.0
2013-01-07 10:45:00,48.62,48.62,48.59,48.61,23600.0,42.0435,42.0435,42.0176,42.0349,23600.0
2013-01-07 10:50:00,48.61,48.61,48.55,48.55,15500.0,42.0349,42.0349,41.983,41.983,15500.0
2013-01-07 10:55:00,48.55,48.57,48.54,48.55,21300.0,41.983,42.0003,41.9743,41.983,21300.0
2013-01-07 11:00:00,48.55,48.58,48.55,48.57,14500.0,41.983,42.0089,41.983,42.0003,14500.0
2013-01-07 11:05:00,48.57,48.58,48.56,48.57,44100.0,42.0003,42.0089,41.9916,42.0003,44100.0
2013-01-07 11:10:00,48.57,48.58,48.55,48.56,23700.0,42.0003,42.0089,41.983,41.9916,23700.0
2013-01-07 11:15:00,48.57,48.57,48.51,48.53,112900.0,42.0003,42.0003,41.9484,41.9657,112900.0
2013-01-07 11:20:00,48.54,48.54,48.51,48.52,13200.0,41.9743,41.9743,41.9484,41.957,13200.0
2013-01-07 11:25:00,48.53,48.55,48.52,48.52,29600.0,41.9657,41.983,41.957,41.957,29600.0
2013-01-07 11:30:00,48.53,48.55,48.52,48.53,12600.0,41.9657,41.983,41.957,41.9657,12600.0
2013-01-07 11:35:00,48.54,48.56,48.53,48.53,13600.0,41.9743,41.9916,41.9657,41.9657,13600.0
2013-01-07 11:40:00,48.53,48.54,48.5,48.52,78100.0,41.9657,41.9743,41.9397,41.957,78100.0
2013-01-07 11:45:00,48.52,48.53,48.47,48.48,20000.0,41.957,41.9657,41.9138,41.9224,20000.0
2013-01-07 11:50:00,48.49,48.51,48.45,48.48,31000.0,41.9311,41.9484,41.8965,41.9224,31000.0
2013-01-07 11:55:00,48.47,48.48,48.43,48.44,39200.0,41.9138,41.9224,41.8792,41.8879,39200.0
2013-01-07 12:00:00,48.43,48.44,48.4,48.43,18800.0,41.8792,41.8879,41.8533,41.8792,18800.0
2013-01-07 12:05:00,48.43,48.44,48.39,48.4,18300.0,41.8792,41.8879,41.8446,41.8533,18300.0
2013-01-07 12:10:00,48.4,48.41,48.4,48.41,5000.0,41.8533,41.8619,41.8533,41.8619,5000.0
2013-01-07 12:15:00,48.42,48.44,48.41,48.44,68000.0,41.8706,41.8879,41.8619,41.8879,68000.0
2013-01-07 12:20:00,48.44,48.44,48.42,48.42,8600.0,41.8879,41.8879,41.8706,41.8706,8600.0
2013-01-07 12:25:00,48.42,48.43,48.37,48.41,30000.0,41.8706,41.8792,41.8273,41.8619,30000.0
2013-01-07 12:30:00,48.41,48.43,48.4,48.4,12400.0,41.8619,41.8792,41.8533,41.8533,12400.0
2013-01-07 12:35:00,48.41,48.42,48.41,48.41,13100.0,41.8619,41.8706,41.8619,41.8619,13100.0
2013-01-07 12:40:00,48.42,48.43,48.4,48.41,23200.0,41.8706,41.8792,41.8533,41.8619,23200.0
2013-01-07 12:45:00,48.4,48.41,48.39,48.41,7800.0,41.8533,41.8619,41.8446,41.8619,7800.0
2013-01-07 12:50:00,48.41,48.41,48.36,48.37,58500.0,41.8619,41.8619,41.8187,41.8273,58500.0
2013-01-07 12:55:00,48.37,48.4,48.37,48.39,38900.0,41.8273,41.8533,41.8273,41.8446,38900.0
2013-01-07 13:00:00,48.4,48.43,48.4,48.43,22500.0,41.8533,41.8792,41.8533,41.8792,22500.0
2013-01-07 13:05:00,48.43,48.46,48.43,48.45,35500.0,41.8792,41.9052,41.8792,41.8965,35500.0
2013-01-07 13:10:00,48.46,48.47,48.45,48.46,11200.0,41.9052,41.9138,41.8965,41.9052,11200.0
2013-01-07 13:15:00,48.46,48.47,48.45,48.47,12000.0,41.9052,41.9138,41.8965,41.9138,12000.0
2013-01-07 13:20:00,48.48,48.48,48.46,48.46,20600.0,41.9224,41.9224,41.9052,41.9052,20600.0
2013-01-07 13:25:00,48.46,48.49,48.46,48.48,17900.0,41.9052,41.9311,41.9052,41.9224,17900.0
2013-01-07 13:30:00,48.47,48.47,48.45,48.45,14900.0,41.9138,41.9138,41.8965,41.8965,14900.0
2013-01-07 13:35:00,48.46,48.46,48.42,48.43,14800.0,41.9052,41.9052,41.8706,41.8792,14800.0
2013-01-07 13:40:00,48.43,48.44,48.38,48.39,21300.0,41.8792,41.8879,41.836,41.8446,21300.0
2013-01-07 13:45:00,48.39,48.42,48.39,48.41,73900.0,41.8446,41.8706,41.8446,41.8619,73900.0
2013-01-07 13:50:00,48.4,48.43,48.4,48.43,12400.0,41.8533,41.8792,41.8533,41.8792,12400.0
2013-01-07 13:55:00,48.43,48.45,48.42,48.42,20900.0,41.8792,41.8965,41.8706,41.8706,20900.0
2013-01-07 14:00:00,48.43,48.43,48.42,48.43,9900.0,41.8792,41.8792,41.8706,41.8792,9900.0
2013-01-07 14:05:00,48.43,48.45,48.43,48.44,22500.0,41.8792,41.8965,41.8792,41.8879,22500.0
2013-01-07 14:10:00,48.44,48.46,48.43,48.44,28200.0,41.8879,41.9052,41.8792,41.8879,28200.0
2013-01-07 14:15:00,48.43,48.47,48.43,48.47,80000.0,41.8792,41.9138,41.8792,41.9138,80000.0
2013-01-07 14:20:00,48.46,48.48,48.46,48.48,20300.0,41.9052,41.9224,41.9052,41.9224,20300.0
2013-01-07 14:25:00,48.48,48.52,48.48,48.52,23500.0,41.9224,41.957,41.9224,41.957,23500.0
2013-01-07 14:30:00,48.52,48.56,48.52,48.55,18300.0,41.957,41.9916,41.957,41.983,18300.0
2013-01-07 14:35:00,48.54,48.55,48.54,48.54,13000.0,41.9743,41.983,41.9743,41.9743,13000.0
2013-01-07 14:40:00,48.55,48.56,48.54,48.56,27900.0,41.983,41.9916,41.9743,41.9916,27900.0
2013-01-07 14:45:00,48.55,48.57,48.55,48.56,32600.0,41.983,42.0003,41.983,41.9916,32600.0
2013-01-07 14:50:00,48.56,48.57,48.55,48.57,23300.0,41.9916,42.0003,41.983,42.0003,23300.0
2013-01-07 14:55:00,48.57,48.59,48.56,48.58,19400.0,42.0003,42.0176,41.9916,42.0089,19400.0
2013-01-07 15:00:00,48.59,48.6,48.57,48.58,18700.0,42.0176,42.0262,42.0003,42.0089,18700.0
2013-01-07 15:05:00,48.58,48.58,48.56,48.57,24300.0,42.0089,42.0089,41.9916,42.0003,24300.0
2013-01-07 15:10:00,48.58,48.59,48.57,48.59,23900.0,42.0089,42.0176,42.0003,42.0176,23900.0
2013-01-07 15:15:00,48.59,48.62,48.59,48.62,28000.0,42.0176,42.0435,42.0176,42.0435,28000.0
2013-01-07 15:20:00,48.62,48.62,48.61,48.62,25000.0,42.0435,42.0435,42.0349,42.0435,25000.0
2013-01-07 15:25:00,48.63,48.66,48.62,48.64,39700.0,42.0522,42.0781,42.0435,42.0608,39700.0
2013-01-07 15:30:00,48.63,48.65,48.62,48.62,37700.0,42.0522,42.0695,42.0435,42.0435,37700.0
2013-01-07 15:35:00,48.62,48.63,48.57,48.57,37800.0,42.0435,42.0522,42.0003,42.0003,37800.0
2013-01-07 15:40:00,48.57,48.61,48.57,48.61,49700.0,42.0003,42.0349,42.0003,42.0349,49700.0
2013-01-07 15:45:00,48.6,48.62,48.59,48.61,82400.0,42.0262,42.0435,42.0176,42.0349,82400.0
2013-01-07 15:50:00,48.6,48.62,48.59,48.59,74200.0,42.0262,42.0435,42.0176,42.0176,74200.0
2013-01-07 15:55:00,48.59,48.61,48.57,48.59,294200.0,42.0176,42.0349,42.0003,42.0176,294200.0
2013-01-08 09:30:00,48.45,48.48,48.41,48.45,143900.0,41.8965,41.9224,41.8619,41.8965,143900.0
2013-01-08 09:35:00,48.44,48.55,48.44,48.53,54900.0,41.8879,41.983,41.8879,41.9657,54900.0
2013-01-08 09:40:00,48.52,48.57,48.52,48.56,30500.0,41.957,42.0003,41.957,41.9916,30500.0
2013-01-08 09:45:00,48.56,48.56,48.41,48.42,63800.0,41.9916,41.9916,41.8619,41.8706,63800.0
2013-01-08 09:50:00,48.43,48.43,48.35,48.35,41400.0,41.8792,41.8792,41.81,41.81,41400.0
2013-01-08 09:55:00,48.34,48.35,48.3,48.33,67700.0,41.8014,41.81,41.7668,41.7927,67700.0
2013-01-08 10:00:00,48.33,48.36,48.32,48.34,27200.0,41.7927,41.8187,41.7841,41.8014,27200.0
2013-01-08 10:05:00,48.34,48.34,48.29,48.34,29600.0,41.8014,41.8014,41.7581,41.8014,29600.0
2013-01-08 10:10:00,48.34,48.34,48.25,48.26,118600.0,41.8014,41.8014,41.7236,41.7322,118600.0
2013-01-08 10:15:00,48.26,48.29,48.25,48.29,44000.0,41.7322,41.7581,41.7236,41.7581,44000.0
2013-01-08 10:20:00,48.28,48.32,48.28,48.31,21900.0,41.7495,41.7841,41.7495,41.7754,21900.0
2013-01-08 10:25:00,48.31,48.36,48.27,48.35,10300.0,41.7754,41.8187,41.7409,41.81,10300.0
2013-01-08 10:30:00,48.36,48.37,48.32,48.33,21100.0,41.8187,41.8273,41.7841,41.7927,21100.0
2013-01-08 10:35:00,48.33,48.34,48.28,48.28,60700.0,41.7927,41.8014,41.7495,41.7495,60700.0
2013-01-08 10:40:00,48.27,48.32,48.26,48.32,35500.0,41.7409,41.7841,41.7322,41.7841,35500.0
2013-01-08 10:45:00,48.32,48.33,48.31,48.32,17000.0,41.7841,41.7927,41.7754,41.7841,17000.0
2013-01-08 10:50:00,48.31,48.33,48.27,48.27,41400.0,41.7754,41.7927,41.7409,41.7409,41400.0
2013-01-08 10:55:00,48.27,48.28,48.25,48.26,82300.0,41.7409,41.7495,41.7236,41.7322,82300.0
2013-01-08 11:00:00,48.26,48.27,48.24,48.25,93100.0,41.7322,41.7409,41.7149,41.7236,93100.0
2013-01-08 11:05:00,48.26,48.28,48.19,48.19,39500.0,41.7322,41.7495,41.6717,41.6717,39500.0
2013-01-08 11:10:00,48.19,48.19,48.15,48.16,45300.0,41.6717,41.6717,41.6371,41.6457,45300.0
2013-01-08 11:15:00,48.16,48.18,48.14,48.15,31300.0,41.6457,41.663,41.6284,41.6371,31300.0
2013-01-08 11:20:00,48.15,48.18,48.14,48.18,17000.0,41.6371,41.663,41.6284,41.663,17000.0
2013-01-08 11:25:00,48.18,48.19,48.16,48.19,19800.0,41.663,41.6717,41.6457,41.6717,19800.0
2013-01-08 11:30:00,48.19,48.24,48.19,48.24,26500.0,41.6717,41.7149,41.6717,41.7149,26500.0
2013-01-08 11:35:00,48.23,48.28,48.22,48.27,32800.0,41.7063,41.7495,41.6976,41.7409,32800.0
2013-01-08 11:40:00,48.28,48.28,48.26,48.27,19900.0,41.7495,41.7495,41.7322,41.7409,19900.0
2013-01-08 11:45:00,48.27,48.29,48.27,48.28,12700.0,41.7409,41.7581,41.7409,41.7495,12700.0
2013-01-08 11:50:00,48.28,48.29,48.27,48.28,9600.0,41.7495,41.7581,41.7409,41.7495,9600.0
2013-01-08 11:55:00,48.28,48.32,48.28,48.32,24700.0,41.7495,41.7841,41.7495,41.7841,24700.0
2013-01-08 12:00:00,48.32,48.36,48.32,48.36,52700.0,41.7841,41.8187,41.7841,41.8187,52700.0
2013-01-08 12:05:00,48.36,48.36,48.33,48.33,20700.0,41.8187,41.8187,41.7927,41.7927,20700.0
2013-01-08 12:10:00,48.33,48.35,48.32,48.34,16500.0,41.7927,41.81,41.7841,41.8014,16500.0
2013-01-08 12:15:00,48.34,48.38,48.34,48.37,22500.0,41.8014,41.836,41.8014,41.8273,22500.0
2013-01-08 12:20:00,48.37,48.39,48.37,48.37,19600.0,41.8273,41.8446,41.8273,41.8273,19600.0
2013-01-08 12:25:00,48.36,48.36,48.33,48.34,10900.0,41.8187,41.8187,41.7927,41.8014,10900.0
2013-01-08 12:30:00,48.34,48.36,48.33,48.33,12500.0,41.8014,41.8187,41.7927,41.7927,12500.0
2013-01-08 12:35:00,48.33,48.34,48.27,48.27,52600.0,41.7927,41.8014,41.7409,41.7409,52600.0
2013-01-08 12:40:00,48.28,48.29,48.27,48.29,11300.0,41.7495,41.7581,41.7409,41.7581,11300.0
2013-01-08 12:45:00,48.3,48.3,48.28,48.29,16000.0,41.7668,41.7668,41.7495,41.7581,16000.0
2013-01-08 12:50:00,48.29,48.3,48.29,48.3,14500.0,41.7581,41.7668,41.7581,41.7668,14500.0
2013-01-08 12:55:00,48.3,48.31,48.28,48.28,10100.0,41.7668,41.7754,41.7495,41.7495,10100.0
2013-01-08 13:00:00,48.29,48.32,48.29,48.31,12100.0,41.7581,41.7841,41.7581,41.7754,12100.0
2013-01-08 13:05:00,48.31,48.33,48.31,48.32,12700.0,41.7754,41.7927,41.7754,41.7841,12700.0
2013-01-08 13:10:00,48.33,48.34,48.33,48.34,7700.0,41.7927,41.8014,41.7927,41.8014,7700.0
2013-01-08 13:15:00,48.36,48.4,48.36,48.4,44800.0,41.8187,41.8533,41.8187,41.8533,44800.0
2013-01-08 13:20:00,48.4,48.42,48.4,48.4,6000.0,41.8533,41.8706,41.8533,41.8533,6000.0
2013-01-08 13:25:00,48.4,48.42,48.4,48.4,16500.0,41.8533,41.8706,41.8533,41.8533,16500.0
2013-01-08 13:30:00,48.4,48.42,48.4,48.41,24100.0,41.8533,41.8706,41.8533,41.8619,24100.0
2013-01-08 13:35:00,48.41,48.41,48.39,48.4,45200.0,41.8619,41.8619,41.8446,41.8533,45200.0
2013-01-08 13:40:00,48.39,48.39,48.37,48.37,24500.0,41.8446,41.8446,41.8273,41.8273,24500.0
2013-01-08 13:45:00,48.37,48.38,48.35,48.36,11300.0,41.8273,41.836,41.81,41.8187,11300.0
2013-01-08 13:50:00,48.35,48.38,48.35,48.38,54300.0,41.81,41.836,41.81,41.836,54300.0
2013-01-08 13:55:00,48.39,48.43,48.39,48.43,9900.0,41.8446,41.8792,41.8446,41.8792,9900.0
2013-01-08 14:00:00,48.43,48.47,48.43,48.44,65300.0,41.8792,41.9138,41.8792,41.8879,65300.0
2013-01-08 14:05:00,48.44,48.44,48.41,48.41,24400.0,41.8879,41.8879,41.8619,41.8619,24400.0
2013-01-08 14:10:00,48.41,48.43,48.41,48.42,26300.0,41.8619,41.8792,41.8619,41.8706,26300.0
2013-01-08 14:15:00,48.43,48.43,48.41,48.41,48700.0,41.8792,41.8792,41.8619,41.8619,48700.0
2013-01-08 14:20:00,48.4,48.42,48.39,48.4,47400.0,41.8533,41.8706,41.8446,41.8533,47400.0
2013-01-08 14:25:00,48.4,48.43,48.39,48.39,90200.0,41.8533,41.8792,41.8446,41.8446,90200.0
2013-01-08 14:30:00,48.39,48.41,48.39,48.39,35500.0,41.8446,41.8619,41.8446,41.8446,35500.0
2013-01-08 14:35:00,48.38,48.38,48.35,48.36,31100.0,41.836,41.836,41.81,41.8187,31100.0
2013-01-08 14:40:00,48.37,48.37,48.32,48.32,44200.0,41.8273,41.8273,41.7841,41.7841,44200.0
2013-01-08 14:45:00,48.33,48.36,48.32,48.36,27800.0,41.7927,41.8187,41.7841,41.8187,27800.0
2013-01-08 14:50:00,48.37,48.38,48.36,48.37,22100.0,41.8273,41.836,41.8187,41.8273,22100.0
2013-01-08 14:55:00,48.36,48.37,48.35,48.37,147600.0,41.8187,41.8273,41.81,41.8273,147600.0
2013-01-08 15:00:00,48.37,48.41,48.37,48.4,54100.0,41.8273,41.8619,41.8273,41.8533,54100.0
2013-01-08 15:05:00,48.41,48.42,48.38,48.42,33300.0,41.8619,41.8706,41.836,41.8706,33300.0
2013-01-08 15:10:00,48.42,48.45,48.41,48.45,93200.0,41.8706,41.8965,41.8619,41.8965,93200.0
2013-01-08 15:15:00,48.45,48.46,48.42,48.43,27300.0,41.8965,41.9052,41.8706,41.8792,27300.0
2013-01-08 15:20:00,48.44,48.49,48.43,48.43,79300.0,41.8879,41.9311,41.8792,41.8792,79300.0
2013-01-08 15:25:00,48.43,48.45,48.43,48.44,79800.0,41.8792,41.8965,41.8792,41.8879,79800.0
2013-01-08 15:30:00,48.45,48.46,48.43,48.45,63000.0,41.8965,41.9052,41.8792,41.8965,63000.0
2013-01-08 15:35:00,48.44,48.45,48.4,48.41,61700.0,41.8879,41.8965,41.8533,41.8619,61700.0
2013-01-08 15:40:00,48.4,48.4,48.37,48.39,61100.0,41.8533,41.8533,41.8273,41.8446,61100.0
2013-01-08 15:45:00,48.4,48.4,48.36,48.37,163300.0,41.8533,41.8533,41.8187,41.8273,163300.0
2013-01-08 15:50:00,48.37,48.47,48.37,48.44,164000.0,41.8273,41.9138,41.8273,41.8879,164000.0
2013-01-08 15:55:00,48.44,48.48,48.43,48.47,235500.0,41.8879,41.9224,41.8792,41.9138,235500.0
2013-01-09 09:30:00,48.56,48.69,48.5,48.65,58300.0,41.9916,42.104,41.9397,42.0695,58300.0
2013-01-09 09:35:00,48.65,48.66,48.63,48.64,46500.0,42.0695,42.0781,42.0522,42.0608,46500.0
2013-01-09 09:40:00,48.64,48.64,48.55,48.56,36800.0,42.0608,42.0608,41.983,41.9916,36800.0
2013-01-09 09:45:00,48.57,48.62,48.57,48.57,34400.0,42.0003,42.0435,42.0003,42.0003,34400.0
2013-01-09 09:50:00,48.57,48.62,48.55,48.61,90500.0,42.0003,42.0435,41.983,42.0349,90500.0
2013-01-09 09:55:00,48.62,48.66,48.61,48.66,20700.0,42.0435,42.0781,42.0349,42.0781,20700.0
2013-01-09 10:00:00,48.66,48.71,48.66,48.71,52000.0,42.0781,42.1213,42.0781,42.1213,52000.0
2013-01-09 10:05:00,48.71,48.73,48.66,48.7,34400.0,42.1213,42.1386,42.0781,42.1127,34400.0
2013-01-09 10:10:00,48.7,48.76,48.69,48.75,29200.0,42.1127,42.1646,42.104,42.1559,29200.0
2013-01-09 10:15:00,48.75,48.8,48.74,48.78,22400.0,42.1559,42.1992,42.1473,42.1819,22400.0
2013-01-09 10:20:00,48.78,48.78,48.75,48.76,12900.0,42.1819,42.1819,42.1559,42.1646,12900.0
2013-01-09 10:25:00,48.76,48.78,48.76,48.76,85200.0,42.1646,42.1819,42.1646,42.1646,85200.0
2013-01-09 10:30:00,48.77,48.78,48.73,48.75,73200.0,42.1732,42.1819,42.1386,42.1559,73200.0
2013-01-09 10:35:00,48.74,48.74,48.7,48.72,42800.0,42.1473,42.1473,42.1127,42.13,42800.0
2013-01-09 10:40:00,48.73,48.73,48.69,48.71,44100.0,42.1386,42.1386,42.104,42.1213,44100.0
2013-01-09 10:45:00,48.72,48.72,48.65,48.67,41300.0,42.13,42.13,42.0695,42.0867,41300.0
2013-01-09 10:50:00,48.67,48.7,48.66,48.7,22800.0,42.0867,42.1127,42.0781,42.1127,22800.0
2013-01-09 10:55:00,48.69,48.71,48.67,48.69,32300.0,42.104,42.1213,42.0867,42.104,32300.0
2013-01-09 11:00:00,48.69,48.71,48.68,48.7,26300.0,42.104,42.1213,42.0954,42.1127,26300.0
2013-01-09 11:05:00,48.7,48.75,48.7,48.75,33200.0,42.1127,42.1559,42.1127,42.1559,33200.0
2013-01-09 11:10:00,48.75,48.75,48.71,48.71,29300.0,42.1559,42.1559,42.1213,42.1213,29300.0
2013-01-09 11:15:00,48.72,48.73,48.71,48.72,27300.0,42.13,42.1386,42.1213,42.13,27300.0
2013-01-09 11:20:00,48.72,48.72,48.7,48.71,24700.0,42.13,42.13,42.1127,42.1213,24700.0
2013-01-09 11:25:00,48.71,48.71,48.68,48.7,68800.0,42.1213,42.1213,42.0954,42.1127,68800.0
2013-01-09 11:30:00,48.7,48.73,48.7,48.71,30700.0,42.1127,42.1386,42.1127,42.1213,30700.0
2013-01-09 11:35:00,48.7,48.72,48.7,48.72,12600.0,42.1127,42.13,42.1127,42.13,12600.0
2013-01-09 11:40:00,48.71,48.73,48.71,48.72,16400.0,42.1213,42.1386,42.1213,42.13,16400.0
2013-01-09 11:45:00,48.72,48.73,48.72,48.72,21400.0,42.13,42.1386,42.13,42.13,21400.0
2013-01-09 11:50:00,48.73,48.73,48.66,48.67,21200.0,42.1386,42.1386,42.0781,42.0867,21200.0
2013-01-09 11:55:00,48.66,48.69,48.66,48.68,22700.0,42.0781,42.104,42.0781,42.0954,22700.0
2013-01-09 12:00:00,48.67,48.69,48.67,48.69,12700.0,42.0867,42.104,42.0867,42.104,12700.0
2013-01-09 12:05:00,48.69,48.7,48.67,48.69,16800.0,42.104,42.1127,42.0867,42.104,16800.0
2013-01-09 12:10:00,48.69,48.71,48.68,48.68,61900.0,42.104,42.1213,42.0954,42.0954,61900.0
2013-01-09 12:15:00,48.68,48.69,48.66,48.68,16800.0,42.0954,42.104,42.0781,42.0954,16800.0
2013-01-09 12:20:00,48.69,48.7,48.66,48.68,60700.0,42.104,42.1127,42.0781,42.0954,60700.0
2013-01-09 12:25:00,48.68,48.69,48.67,48.68,97400.0,42.0954,42.104,42.0867,42.0954,97400.0
2013-01-09 12:30:00,48.68,48.7,48.66,48.68,91800.0,42.0954,42.1127,42.0781,42.0954,91800.0
2013-01-09 12:35:00,48.68,48.68,48.64,48.65,25900.0,42.0954,42.0954,42.0608,42.0695,25900.0
2013-01-09 12:40:00,48.65,48.66,48.59,48.59,40900.0,42.0695,42.0781,42.0176,42.0176,40900.0
2013-01-09 12:45:00,48.59,48.64,48.58,48.63,48200.0,42.0176,42.0608,42.0089,42.0522,48200.0
2013-01-09 12:50:00,48.63,48.63,48.6,48.61,26700.0,42.0522,42.0522,42.0262,42.0349,26700.0
2013-01-09 12:55:00,48.62,48.65,48.61,48.64,22200.0,42.0435,42.0695,42.0349,42.0608,22200.0
2013-01-09 13:00:00,48.64,48.65,48.62,48.63,34400.0,42.0608,42.0695,42.0435,42.0522,34400.0
2013-01-09 13:05:00,48.63,48.65,48.61,48.63,32100.0,42.0522,42.0695,42.0349,42.0522,32100.0
2013-01-09 13:10:00,48.63,48.64,48.61,48.61,15900.0,42.0522,42.0608,42.0349,42.0349,15900.0
2013-01-09 13:15:00,48.61,48.65,48.61,48.65,23300.0,42.0349,42.0695,42.0349,42.0695,23300.0
2013-01-09 13:20:00,48.65,48.67,48.64,48.66,13100.0,42.0695,42.0867,42.0608,42.0781,13100.0
2013-01-09 13:25:00,48.66,48.67,48.65,48.66,24500.0,42.0781,42.0867,42.0695,42.0781,24500.0
2013-01-09 13:30:00,48.66,48.68,48.66,48.66,8800.0,42.0781,42.0954,42.0781,42.0781,8800.0
2013-01-09 13:35:00,48.66,48.69,48.65,48.68,20500.0,42.0781,42.104,42.0695,42.0954,20500.0
2013-01-09 13:40:00,48.69,48.7,48.66,48.67,13900.0,42.104,42.1127,42.0781,42.0867,13900.0
2013-01-09 13:45:00,48.66,48.69,48.66,48.67,14100.0,42.0781,42.104,42.0781,42.0867,14100.0
2013-01-09 13:50:00,48.67,48.68,48.66,48.67,11200.0,42.0867,42.0954,42.0781,42.0867,11200.0
2013-01-09 13:55:00,48.66,48.69,48.66,48.68,26400.0,42.0781,42.104,42.0781,42.0954,26400.0
2013-01-09 14:00:00,48.67,48.7,48.66,48.7,12200.0,42.0867,42.1127,42.0781,42.1127,12200.0
2013-01-09 14:05:00,48.7,48.7,48.68,48.69,14700.0,42.1127,42.1127,42.0954,42.104,14700.0
2013-01-09 14:10:00,48.69,48.7,48.68,48.69,30500.0,42.104,42.1127,42.0954,42.104,30500.0
2013-01-09 14:15:00,48.7,48.7,48.68,48.68,30400.0,42.1127,42.1127,42.0954,42.0954,30400.0
2013-01-09 14:20:00,48.69,48.69,48.65,48.67,43200.0,42.104,42.104,42.0695,42.0867,43200.0
2013-01-09 14:25:00,48.67,48.67,48.64,48.64,15700.0,42.0867,42.0867,42.0608,42.0608,15700.0
2013-01-09 14:30:00,48.65,48.66,48.63,48.63,26500.0,42.0695,42.0781,42.0522,42.0522,26500.0
2013-01-09 14:35:00,48.63,48.64,48.58,48.6,60300.0,42.0522,42.0608,42.0089,42.0262,60300.0
2013-01-09 14:40:00,48.6,48.61,48.58,48.58,43900.0,42.0262,42.0349,42.0089,42.0089,43900.0
2013-01-09 14:45:00,48.58,48.59,48.57,48.58,49300.0,42.0089,42.0176,42.0003,42.0089,49300.0
2013-01-09 14:50:00,48.58,48.59,48.54,48.55,102900.0,42.0089,42.0176,41.9743,41.983,102900.0
2013-01-09 14:55:00,48.55,48.57,48.53,48.54,42600.0,41.983,42.0003,41.9657,41.9743,42600.0
2013-01-09 15:00:00,48.54,48.54,48.52,48.53,51600.0,41.9743,41.9743,41.957,41.9657,51600.0
2013-01-09 15:05:00,48.52,48.53,48.5,48.51,56900.0,41.957,41.9657,41.9397,41.9484,56900.0
2013-01-09 15:10:00,48.51,48.55,48.5,48.54,50800.0,41.9484,41.983,41.9397,41.9743,50800.0
2013-01-09 15:15:00,48.54,48.54,48.51,48.52,35900.0,41.9743,41.9743,41.9484,41.957,35900.0
2013-01-09 15:20:00,48.52,48.57,48.52,48.55,58900.0,41.957,42.0003,41.957,41.983,58900.0
2013-01-09 15:25:00,48.55,48.56,48.54,48.56,80000.0,41.983,41.9916,41.9743,41.9916,80000.0
2013-01-09 15:30:00,48.55,48.57,48.51,48.51,43500.0,41.983,42.0003,41.9484,41.9484,43500.0
2013-01-09 15:35:00,48.51,48.54,48.5,48.51,65900.0,41.9484,41.9743,41.9397,41.9484,65900.0
2013-01-09 15:40:00,48.52,48.53,48.49,48.5,104800.0,41.957,41.9657,41.9311,41.9397,104800.0
2013-01-09 15:45:00,48.5,48.54,48.49,48.49,140500.0,41.9397,41.9743,41.9311,41.9311,140500.0
2013-01-09 15:50:00,48.5,48.56,48.5,48.52,169300.0,41.9397,41.9916,41.9397,41.957,169300.0
2013-01-09 15:55:00,48.53,48.57,48.52,48.56,274800.0,41.9657,42.0003,41.957,41.9916,274800.0
2013-01-10 09:30:00,48.82,48.88,48.74,48.76,81300.0,42.2165,42.2683,42.1473,42.1646,81300.0
2013-01-10 09:35:00,48.76,48.79,48.69,48.69,83200.0,42.1646,42.1905,42.104,42.104,83200.0
2013-01-10 09:40:00,48.69,48.7,48.65,48.68,41000.0,42.104,42.1127,42.0695,42.0954,41000.0
2013-01-10 09:45:00,48.7,48.71,48.62,48.67,41200.0,42.1127,42.1213,42.0435,42.0867,41200.0
2013-01-10 09:50:00,48.67,48.7,48.66,48.69,17400.0,42.0867,42.1127,42.0781,42.104,17400.0
2013-01-10 09:55:00,48.7,48.78,48.69,48.75,74100.0,42.1127,42.1819,42.104,42.1559,74100.0
2013-01-10 10:00:00,48.76,48.78,48.73,48.75,129800.0,42.1646,42.1819,42.1386,42.1559,129800.0
2013-01-10 10:05:00,48.75,48.8,48.73,48.78,65800.0,42.1559,42.1992,42.1386,42.1819,65800.0
2013-01-10 10:10:00,48.79,48.82,48.77,48.79,86400.0,42.1905,42.2165,42.1732,42.1905,86400.0
2013-01-10 10:15:00,48.78,48.8,48.73,48.8,60100.0,42.1819,42.1992,42.1386,42.1992,60100.0
2013-01-10 10:20:00,48.8,48.81,48.76,48.78,33800.0,42.1992,42.2078,42.1646,42.1819,33800.0
2013-01-10 10:25:00,48.79,48.81,48.74,48.74,39000.0,42.1905,42.2078,42.1473,42.1473,39000.0
2013-01-10 10:30:00,48.74,48.74,48.63,48.68,100800.0,42.1473,42.1473,42.0522,42.0954,100800.0
2013-01-10 10:35:00,48.67,48.69,48.59,48.69,61900.0,42.0867,42.104,42.0176,42.104,61900.0
2013-01-10 10:40:00,48.68,48.69,48.64,48.66,69400.0,42.0954,42.104,42.0608,42.0781,69400.0
2013-01-10 10:45:00,48.67,48.68,48.62,48.65,55200.0,42.0867,42.0954,42.0435,42.0695,55200.0
2013-01-10 10:50:00,48.65,48.71,48.64,48.7,34200.0,42.0695,42.1213,42.0608,42.1127,34200.0
2013-01-10 10:55:00,48.69,48.7,48.61,48.61,289100.0,42.104,42.1127,42.0349,42.0349,289100.0
2013-01-10 11:00:00,48.6,48.61,48.57,48.6,70900.0,42.0262,42.0349,42.0003,42.0262,70900.0
2013-01-10 11:05:00,48.6,48.62,48.58,48.61,362300.0,42.0262,42.0435,42.0089,42.0349,362300.0
2013-01-10 11:10:00,48.6,48.62,48.54,48.54,50600.0,42.0262,42.0435,41.9743,41.9743,50600.0
2013-01-10 11:15:00,48.54,48.55,48.52,48.54,45200.0,41.9743,41.983,41.957,41.9743,45200.0
2013-01-10 11:20:00,48.53,48.56,48.53,48.55,54300.0,41.9657,41.9916,41.9657,41.983,54300.0
2013-01-10 11:25:00,48.56,48.59,48.55,48.58,26000.0,41.9916,42.0176,41.983,42.0089,26000.0
2013-01-10 11:30:00,48.58,48.59,48.56,48.58,26000.0,42.0089,42.0176,41.9916,42.0089,26000.0
2013-01-10 11:35:00,48.58,48.59,48.56,48.57,18300.0,42.0089,42.0176,41.9916,42.0003,18300.0
2013-01-10 11:40:00,48.57,48.58,48.54,48.58,40300.0,42.0003,42.0089,41.9743,42.0089,40300.0
2013-01-10 11:45:00,48.57,48.59,48.56,48.57,58900.0,42.0003,42.0176,41.9916,42.0003,58900.0
2013-01-10 11:50:00,48.57,48.58,48.55,48.57,25700.0,42.0003,42.0089,41.983,42.0003,25700.0
2013-01-10 11:55:00,48.57,48.59,48.55,48.59,31500.0,42.0003,42.0176,41.983,42.0176,31500.0
2013-01-10 12:00:00,48.58,48.59,48.56,48.56,20400.0,42.0089,42.0176,41.9916,41.9916,20400.0
2013-01-10 12:05:00,48.56,48.58,48.56,48.57,17500.0,41.9916,42.0089,41.9916,42.0003,17500.0
2013-01-10 12:10:00,48.57,48.63,48.57,48.63,33100.0,42.0003,42.0522,42.0003,42.0522,33100.0
2013-01-10 12:15:00,48.63,48.64,48.6,48.64,25300.0,42.0522,42.0608,42.0262,42.0608,25300.0
2013-01-10 12:20:00,48.64,48.65,48.62,48.62,42700.0,42.0608,42.0695,42.0435,42.0435,42700.0
2013-01-10 12:25:00,48.63,48.64,48.6,48.63,34200.0,42.0522,42.0608,42.0262,42.0522,34200.0
2013-01-10 12:30:00,48.64,48.64,48.63,48.64,16700.0,42.0608,42.0608,42.0522,42.0608,16700.0
2013-01-10 12:35:00,48.63,48.64,48.62,48.63,27300.0,42.0522,42.0608,42.0435,42.0522,27300.0
2013-01-10 12:40:00,48.64,48.65,48.62,48.63,38800.0,42.0608,42.0695,42.0435,42.0522,38800.0
2013-01-10 12:45:00,48.63,48.64,48.62,48.64,44700.0,42.0522,42.0608,42.0435,42.0608,44700.0
2013-01-10 12:50:00,48.64,48.64,48.62,48.63,12200.0,42.0608,42.0608,42.0435,42.0522,12200.0
2013-01-10 12:55:00,48.63,48.7,48.62,48.7,60500.0,42.0522,42.1127,42.0435,42.1127,60500.0
2013-01-10 13:00:00,48.7,48.7,48.66,48.67,91900.0,42.1127,42.1127,42.0781,42.0867,91900.0
2013-01-10 13:05:00,48.66,48.71,48.66,48.67,28500.0,42.0781,42.1213,42.0781,42.0867,28500.0
2013-01-10 13:10:00,48.66,48.68,48.65,48.66,27400.0,42.0781,42.0954,42.0695,42.0781,27400.0
2013-01-10 13:15:00,48.66,48.66,48.64,48.66,23600.0,42.0781,42.0781,42.0608,42.0781,23600.0
2013-01-10 13:20:00,48.66,48.7,48.65,48.67,25300.0,42.0781,42.1127,42.0695,42.0867,25300.0
2013-01-10 13:25:00,48.66,48.67,48.64,48.64,30700.0,42.0781,42.0867,42.0608,42.0608,30700.0
2013-01-10 13:30:00,48.64,48.67,48.63,48.67,21700.0,42.0608,42.0867,42.0522,42.0867,21700.0
2013-01-10 13:35:00,48.68,48.68,48.64,48.66,26100.0,42.0954,42.0954,42.0608,42.0781,26100.0
2013-01-10 13:40:00,48.66,48.67,48.64,48.65,32400.0,42.0781,42.0867,42.0608,42.0695,32400.0
2013-01-10 13:45:00,48.65,48.69,48.65,48.66,26600.0,42.0695,42.104,42.0695,42.0781,26600.0
2013-01-10 13:50:00,48.66,48.68,48.66,48.67,41100.0,42.0781,42.0954,42.0781,42.0867,41100.0
2013-01-10 13:55:00,48.67,48.71,48.66,48.68,61200.0,42.0867,42.1213,42.0781,42.0954,61200.0
2013-01-10 14:00:00,48.69,48.7,48.68,48.68,37900.0,42.104,42.1127,42.0954,42.0954,37900.0
2013-01-10 14:05:00,48.69,48.71,48.68,48.7,25600.0,42.104,42.1213,42.0954,42.1127,25600.0
2013-01-10 14:10:00,48.7,48.7,48.65,48.66,94000.0,42.1127,42.1127,42.0695,42.0781,94000.0
2013-01-10 14:15:00,48.66,48.68,48.66,48.68,14700.0,42.0781,42.0954,42.0781,42.0954,14700.0
2013-01-10 14:20:00,48.67,48.7,48.66,48.66,25800.0,42.0867,42.1127,42.0781,42.0781,25800.0
2013-01-10 14:25:00,48.65,48.66,48.63,48.66,32400.0,42.0695,42.0781,42.0522,42.0781,32400.0
2013-01-10 14:30:00,48.65,48.68,48.65,48.68,46700.0,42.0695,42.0954,42.0695,42.0954,46700.0
2013-01-10 14:35:00,48.68,48.7,48.68,48.7,24500.0,42.0954,42.1127,42.0954,42.1127,24500.0
2013-01-10 14:40:00,48.7,48.75,48.69,48.74,129600.0,42.1127,42.1559,42.104,42.1473,129600.0
2013-01-10 14:45:00,48.75,48.76,48.73,48.76,48200.0,42.1559,42.1646,42.1386,42.1646,48200.0
2013-01-10 14:50:00,48.76,48.81,48.76,48.79,42400.0,42.1646,42.2078,42.1646,42.1905,42400.0
2013-01-10 14:55:00,48.79,48.81,48.77,48.79,75900.0,42.1905,42.2078,42.1732,42.1905,75900.0
2013-01-10 15:00:00,48.79,48.81,48.79,48.8,40900.0,42.1905,42.2078,42.1905,42.1992,40900.0
2013-01-10 15:05:00,48.81,48.82,48.79,48.8,38000.0,42.2078,42.2165,42.1905,42.1992,38000.0
2013-01-10 15:10:00,48.8,48.82,48.79,48.81,42000.0,42.1992,42.2165,42.1905,42.2078,42000.0
2013-01-10 15:15:00,48.82,48.82,48.78,48.8,43600.0,42.2165,42.2165,42.1819,42.1992,43600.0
2013-01-10 15:20:00,48.8,48.83,48.79,48.82,46100.0,42.1992,42.2251,42.1905,42.2165,46100.0
2013-01-10 15:25:00,48.82,48.82,48.8,48.81,47500.0,42.2165,42.2165,42.1992,42.2078,47500.0
2013-01-10 15:30:00,48.8,48.83,48.79,48.8,46400.0,42.1992,42.2251,42.1905,42.1992,46400.0
2013-01-10 15:35:00,48.8,48.81,48.79,48.8,72300.0,42.1992,42.2078,42.1905,42.1992,72300.0
2013-01-10 15:40:00,48.8,48.8,48.78,48.8,58100.0,42.1992,42.1992,42.1819,42.1992,58100.0
2013-01-10 15:45:00,48.8,48.83,48.8,48.81,102500.0,42.1992,42.2251,42.1992,42.2078,102500.0
2013-01-10 15:50:00,48.82,48.83,48.81,48.81,94000.0,42.2165,42.2251,42.2078,42.2078,94000.0
2013-01-10 15:55:00,48.81,48.84,48.78,48.84,352000.0,42.2078,42.2338,42.1819,42.2338,352000.0
2013-01-11 09:30:00,48.82,48.91,48.82,48.87,47700.0,42.2165,42.2943,42.2165,42.2597,47700.0
2013-01-11 09:35:00,48.89,48.95,48.86,48.86,87400.0,42.277,42.3289,42.251,42.251,87400.0
2013-01-11 09:40:00,48.87,48.9,48.86,48.9,37700.0,42.2597,42.2856,42.251,42.2856,37700.0
2013-01-11 09:45:00,48.9,48.92,48.82,48.83,63500.0,42.2856,42.3029,42.2165,42.2251,63500.0
2013-01-11 09:50:00,48.83,48.85,48.82,48.82,25400.0,42.2251,42.2424,42.2165,42.2165,25400.0
2013-01-11 09:55:00,48.83,48.83,48.76,48.76,30100.0,42.2251,42.2251,42.1646,42.1646,30100.0
2013-01-11 10:00:00,48.76,48.79,48.75,48.78,24100.0,42.1646,42.1905,42.1559,42.1819,24100.0
2013-01-11 10:05:00,48.78,48.78,48.7,48.73,117100.0,42.1819,42.1819,42.1127,42.1386,117100.0
2013-01-11 10:10:00,48.73,48.79,48.73,48.78,49500.0,42.1386,42.1905,42.1386,42.1819,49500.0
2013-01-11 10:15:00,48.78,48.81,48.78,48.78,48400.0,42.1819,42.2078,42.1819,42.1819,48400.0
2013-01-11 10:20:00,48.77,48.77,48.75,48.75,131900.0,42.1732,42.1732,42.1559,42.1559,131900.0
2013-01-11 10:25:00,48.75,48.78,48.75,48.75,15400.0,42.1559,42.1819,42.1559,42.1559,15400.0
2013-01-11 10:30:00,48.75,48.79,48.75,48.78,21000.0,42.1559,42.1905,42.1559,42.1819,21000.0
2013-01-11 10:35:00,48.78,48.82,48.78,48.82,8800.0,42.1819,42.2165,42.1819,42.2165,8800.0
2013-01-11 10:40:00,48.82,48.84,48.82,48.84,41300.0,42.2165,42.2338,42.2165,42.2338,41300.0
2013-01-11 10:45:00,48.84,48.86,48.83,48.86,34700.0,42.2338,42.251,42.2251,42.251,34700.0
2013-01-11 10:50:00,48.86,48.86,48.81,48.81,29700.0,42.251,42.251,42.2078,42.2078,29700.0
2013-01-11 10:55:00,48.82,48.84,48.81,48.83,24100.0,42.2165,42.2338,42.2078,42.2251,24100.0
2013-01-11 11:00:00,48.83,48.85,48.82,48.85,10500.0,42.2251,42.2424,42.2165,42.2424,10500.0
2013-01-11 11:05:00,48.85,48.88,48.8,48.81,21000.0,42.2424,42.2683,42.1992,42.2078,21000.0
2013-01-11 11:10:00,48.82,48.83,48.8,48.83,16600.0,42.2165,42.2251,42.1992,42.2251,16600.0
2013-01-11 11:15:00,48.82,48.84,48.81,48.82,12000.0,42.2165,42.2338,42.2078,42.2165,12000.0
2013-01-11 11:20:00,48.82,48.83,48.8,48.81,17100.0,42.2165,42.2251,42.1992,42.2078,17100.0
2013-01-11 11:25:00,48.8,48.8,48.72,48.72,16600.0,42.1992,42.1992,42.13,42.13,16600.0
2013-01-11 11:30:00,48.72,48.76,48.71,48.76,38900.0,42.13,42.1646,42.1213,42.1646,38900.0
2013-01-11 11:35:00,48.77,48.8,48.76,48.79,26400.0,42.1732,42.1992,42.1646,42.1905,26400.0
2013-01-11 11:40:00,48.79,48.82,48.79,48.82,8100.0,42.1905,42.2165,42.1905,42.2165,8100.0
2013-01-11 11:45:00,48.82,48.84,48.81,48.84,10900.0,42.2165,42.2338,42.2078,42.2338,10900.0
2013-01-11 11:50:00,48.84,48.9,48.84,48.89,14300.0,42.2338,42.2856,42.2338,42.277,14300.0
2013-01-11 11:55:00,48.9,48.92,48.9,48.9,14600.0,42.2856,42.3029,42.2856,42.2856,14600.0
2013-01-11 12:00:00,48.91,48.91,48.87,48.87,17600.0,42.2943,42.2943,42.2597,42.2597,17600.0
2013-01-11 12:05:00,48.87,48.89,48.86,48.88,18400.0,42.2597,42.277,42.251,42.2683,18400.0
2013-01-11 12:10:00,48.87,48.87,48.85,48.85,14400.0,42.2597,42.2597,42.2424,42.2424,14400.0
2013-01-11 12:15:00,48.85,48.86,48.84,48.86,17300.0,42.2424,42.251,42.2338,42.251,17300.0
2013-01-11 12:20:00,48.86,48.86,48.83,48.85,116300.0,42.251,42.251,42.2251,42.2424,116300.0
2013-01-11 12:25:00,48.86,48.87,48.84,48.84,12700.0,42.251,42.2597,42.2338,42.2338,12700.0
2013-01-11 12:30:00,48.84,48.85,48.8,48.82,23300.0,42.2338,42.2424,42.1992,42.2165,23300.0
2013-01-11 12:35:00,48.83,48.85,48.82,48.84,15300.0,42.2251,42.2424,42.2165,42.2338,15300.0
2013-01-11 12:40:00,48.84,48.87,48.84,48.87,2100.0,42.2338,42.2597,42.2338,42.2597,2100.0
2013-01-11 12:45:00,48.87,48.88,48.85,48.87,68800.0,42.2597,42.2683,42.2424,42.2597,68800.0
2013-01-11 12:50:00,48.87,48.89,48.86,48.87,65700.0,42.2597,42.277,42.251,42.2597,65700.0
2013-01-11 12:55:00,48.86,48.89,48.85,48.87,26500.0,42.251,42.277,42.2424,42.2597,26500.0
2013-01-11 13:00:00,48.88,48.88,48.86,48.86,10500.0,42.2683,42.2683,42.251,42.251,10500.0
2013-01-11 13:05:00,48.86,48.87,48.85,48.85,13800.0,42.251,42.2597,42.2424,42.2424,13800.0
2013-01-11 13:10:00,48.85,48.85,48.83,48.84,19100.0,42.2424,42.2424,42.2251,42.2338,19100.0
2013-01-11 13:15:00,48.83,48.84,48.82,48.82,34400.0,42.2251,42.2338,42.2165,42.2165,34400.0
2013-01-11 13:20:00,48.83,48.84,48.82,48.83,18400.0,42.2251,42.2338,42.2165,42.2251,18400.0
2013-01-11 13:25:00,48.84,48.85,48.82,48.84,22200.0,42.2338,42.2424,42.2165,42.2338,22200.0
2013-01-11 13:30:00,48.84,48.87,48.84,48.87,63900.0,42.2338,42.2597,42.2338,42.2597,63900.0
2013-01-11 13:35:00,48.87,48.88,48.87,48.87,11300.0,42.2597,42.2683,42.2597,42.2597,11300.0
2013-01-11 13:40:00,48.87,48.87,48.82,48.82,50900.0,42.2597,42.2597,42.2165,42.2165,50900.0
2013-01-11 13:45:00,48.83,48.84,48.79,48.82,54200.0,42.2251,42.2338,42.1905,42.2165,54200.0
2013-01-11 13:50:00,48.83,48.84,48.81,48.82,38800.0,42.2251,42.2338,42.2078,42.2165,38800.0
2013-01-11 13:55:00,48.82,48.82,48.79,48.8,34000.0,42.2165,42.2165,42.1905,42.1992,34000.0
2013-01-11 14:00:00,48.79,48.81,48.79,48.8,10300.0,42.1905,42.2078,42.1905,42.1992,10300.0
2013-01-11 14:05:00,48.8,48.83,48.8,48.83,19900.0,42.1992,42.2251,42.1992,42.2251,19900.0
2013-01-11 14:10:00,48.82,48.87,48.82,48.85,19300.0,42.2165,42.2597,42.2165,42.2424,19300.0
2013-01-11 14:15:00,48.86,48.87,48.85,48.85,6400.0,42.251,42.2597,42.2424,42.2424,6400.0
2013-01-11 14:20:00,48.85,48.88,48.85,48.88,20700.0,42.2424,42.2683,42.2424,42.2683,20700.0
2013-01-11 14:25:00,48.88,48.88,48.86,48.87,6200.0,42.2683,42.2683,42.251,42.2597,6200.0
2013-01-11 14:30:00,48.87,48.9,48.86,48.89,24600.0,42.2597,42.2856,42.251,42.277,24600.0
2013-01-11 14:35:00,48.89,48.9,48.88,48.89,16200.0,42.277,42.2856,42.2683,42.277,16200.0
2013-01-11 14:40:00,48.89,48.89,48.84,48.84,115000.0,42.277,42.277,42.2338,42.2338,115000.0
2013-01-11 14:45:00,48.84,48.86,48.83,48.83,30400.0,42.2338,42.251,42.2251,42.2251,30400.0
2013-01-11 14:50:00,48.83,48.86,48.83,48.85,28200.0,42.2251,42.251,42.2251,42.2424,28200.0
2013-01-11 14:55:00,48.84,48.86,48.84,48.84,20300.0,42.2338,42.251,42.2338,42.2338,20300.0
2013-01-11 15:00:00,48.84,48.84,48.8,48.82,56600.0,42.2338,42.2338,42.1992,42.2165,56600.0
2013-01-11 15:05:00,48.81,48.82,48.79,48.82,26300.0,42.2078,42.2165,42.1905,42.2165,26300.0
2013-01-11 15:10:00,48.82,48.83,48.8,48.8,22100.0,42.2165,42.2251,42.1992,42.1992,22100.0
2013-01-11 15:15:00,48.81,48.84,48.8,48.82,19700.0,42.2078,42.2338,42.1992,42.2165,19700.0
2013-01-11 15:20:00,48.83,48.87,48.82,48.85,66100.0,42.2251,42.2597,42.2165,42.2424,66100.0
2013-01-11 15:25:00,48.84,48.86,48.83,48.85,33100.0,42.2338,42.251,42.2251,42.2424,33100.0
2013-01-11 15:30:00,48.84,48.86,48.83,48.84,32800.0,42.2338,42.251,42.2251,42.2338,32800.0
2013-01-11 15:35:00,48.85,48.87,48.83,48.84,55700.0,42.2424,42.2597,42.2251,42.2338,55700.0
2013-01-11 15:40:00,48.84,48.87,48.83,48.87,63600.0,42.2338,42.2597,42.2251,42.2597,63600.0
2013-01-11 15:45:00,48.87,48.88,48.85,48.86,152900.0,42.2597,42.2683,42.2424,42.251,152900.0
2013-01-11 15:50:00,48.87,48.9,48.87,48.87,260200.0,42.2597,42.2856,42.2597,42.2597,260200.0
2013-01-11 15:55:00,48.87,48.9,48.86,48.9,338000.0,42.2597,42.2856,42.251,42.2856,338000.0
2013-01-14 09:30:00,49.01,49.02,48.87,49.02,56400.0,42.3808,42.3894,42.2597,42.3894,56400.0
2013-01-14 09:35:00,49.02,49.11,49.02,49.1,75400.0,42.3894,42.4672,42.3894,42.4586,75400.0
2013-01-14 09:40:00,49.1,49.14,49.07,49.07,96100.0,42.4586,42.4932,42.4326,42.4326,96100.0
2013-01-14 09:45:00,49.08,49.1,49.05,49.06,67900.0,42.4413,42.4586,42.4153,42.424,67900.0
2013-01-14 09:50:00,49.06,49.07,48.97,48.97,108400.0,42.424,42.4326,42.3462,42.3462,108400.0
2013-01-14 09:55:00,48.98,49.03,48.98,48.99,123800.0,42.3548,42.3981,42.3548,42.3635,123800.0
2013-01-14 10:00:00,48.98,48.99,48.92,48.99,88100.0,42.3548,42.3635,42.3029,42.3635,88100.0
2013-01-14 10:05:00,48.98,48.98,48.93,48.93,67800.0,42.3548,42.3548,42.3116,42.3116,67800.0
2013-01-14 10:10:00,48.94,48.96,48.93,48.94,35500.0,42.3202,42.3375,42.3116,42.3202,35500.0
2013-01-14 10:15:00,48.95,48.95,48.89,48.89,43600.0,42.3289,42.3289,42.277,42.277,43600.0
2013-01-14 10:20:00,48.89,48.9,48.84,48.84,93000.0,42.277,42.2856,42.2338,42.2338,93000.0
2013-01-14 10:25:00,48.84,48.84,48.8,48.84,28600.0,42.2338,42.2338,42.1992,42.2338,28600.0
2013-01-14 10:30:00,48.84,48.91,48.84,48.91,57700.0,42.2338,42.2943,42.2338,42.2943,57700.0
2013-01-14 10:35:00,48.91,48.93,48.9,48.92,17600.0,42.2943,42.3116,42.2856,42.3029,17600.0
2013-01-14 10:40:00,48.91,48.96,48.9,48.95,18400.0,42.2943,42.3375,42.2856,42.3289,18400.0
2013-01-14 10:45:00,48.94,48.94,48.93,48.94,23900.0,42.3202,42.3202,42.3116,42.3202,23900.0
2013-01-14 10:50:00,48.94,48.94,48.91,48.93,37000.0,42.3202,42.3202,42.2943,42.3116,37000.0
2013-01-14 10:55:00,48.92,48.93,48.91,48.93,39000.0,42.3029,42.3116,42.2943,42.3116,39000.0
2013-01-14 11:00:00,48.93,48.96,48.92,48.94,12500.0,42.3116,42.3375,42.3029,42.3202,12500.0
2013-01-14 11:05:00,48.95,48.95,48.91,48.94,39800.0,42.3289,42.3289,42.2943,42.3202,39800.0
2013-01-14 11:10:00,48.94,49.0,48.94,48.98,51800.0,42.3202,42.3721,42.3202,42.3548,51800.0
2013-01-14 11:15:00,48.98,48.99,48.96,48.97,8100.0,42.3548,42.3635,42.3375,42.3462,8100.0
2013-01-14 11:20:00,48.97,48.97,48.93,48.94,19900.0,42.3462,42.3462,42.3116,42.3202,19900.0
2013-01-14 11:25:00,48.95,49.0,48.95,49.0,29800.0,42.3289,42.3721,42.3289,42.3721,29800.0
2013-01-14 11:30:00,49.0,49.03,49.0,49.01,40500.0,42.3721,42.3981,42.3721,42.3808,40500.0
2013-01-14 11:35:00,49.01,49.02,48.99,48.99,40800.0,42.3808,42.3894,42.3635,42.3635,40800.0
2013-01-14 11:40:00,48.97,48.98,48.95,48.98,26300.0,42.3462,42.3548,42.3289,42.3548,26300.0
2013-01-14 11:45:00,48.98,49.04,48.98,49.03,31800.0,42.3548,42.4067,42.3548,42.3981,31800.0
2013-01-14 11:50:00,49.02,49.04,49.01,49.01,35400.0,42.3894,42.4067,42.3808,42.3808,35400.0
2013-01-14 11:55:00,49.02,49.04,49.01,49.03,18700.0,42.3894,42.4067,42.3808,42.3981,18700.0
2013-01-14 12:00:00,49.03,49.05,49.03,49.03,29900.0,42.3981,42.4153,42.3981,42.3981,29900.0
2013-01-14 12:05:00,49.03,49.04,48.99,48.99,13700.0,42.3981,42.4067,42.3635,42.3635,13700.0
2013-01-14 12:10:00,48.99,49.02,48.99,49.0,20400.0,42.3635,42.3894,42.3635,42.3721,20400.0
2013-01-14 12:15:00,49.01,49.02,48.97,48.98,30900.0,42.3808,42.3894,42.3462,42.3548,30900.0
2013-01-14 12:20:00,48.98,48.98,48.94,48.97,14200.0,42.3548,42.3548,42.3202,42.3462,14200.0
2013-01-14 12:25:00,48.96,48.97,48.96,48.96,5400.0,42.3375,42.3462,42.3375,42.3375,5400.0
2013-01-14 12:30:00,48.97,48.99,48.97,48.98,11000.0,42.3462,42.3635,42.3462,42.3548,11000.0
2013-01-14 12:35:00,48.99,49.0,48.98,48.99,6200.0,42.3635,42.3721,42.3548,42.3635,6200.0
2013-01-14 12:40:00,48.99,49.0,48.98,48.98,13000.0,42.3635,42.3721,42.3548,42.3548,13000.0
2013-01-14 12:45:00,48.99,49.02,48.98,48.99,229000.0,42.3635,42.3894,42.3548,42.3635,229000.0
2013-01-14 12:50:00,48.99,49.01,48.99,49.01,18800.0,42.3635,42.3808,42.3635,42.3808,18800.0
2013-01-14 12:55:00,49.01,49.02,49.01,49.01,7000.0,42.3808,42.3894,42.3808,42.3808,7000.0
2013-01-14 13:00:00,49.01,49.01,48.97,48.98,10100.0,42.3808,42.3808,42.3462,42.3548,10100.0
2013-01-14 13:05:00,48.99,49.0,48.98,48.98,14900.0,42.3635,42.3721,42.3548,42.3548,14900.0
2013-01-14 13:10:00,48.99,49.0,48.99,49.0,3400.0,42.3635,42.3721,42.3635,42.3721,3400.0
2013-01-14 13:15:00,49.0,49.02,48.99,49.02,31100.0,42.3721,42.3894,42.3635,42.3894,31100.0
2013-01-14 13:20:00,49.03,49.04,49.01,49.02,21800.0,42.3981,42.4067,42.3808,42.3894,21800.0
2013-01-14 13:25:00,49.03,49.03,49.01,49.02,10200.0,42.3981,42.3981,42.3808,42.3894,10200.0
2013-01-14 13:30:00,49.01,49.01,48.99,49.01,10100.0,42.3808,42.3808,42.3635,42.3808,10100.0
2013-01-14 13:35:00,49.01,49.02,49.0,49.01,9800.0,42.3808,42.3894,42.3721,42.3808,9800.0
2013-01-14 13:40:00,49.01,49.02,49.0,49.01,11900.0,42.3808,42.3894,42.3721,42.3808,11900.0
2013-01-14 13:45:00,49.02,49.02,48.97,48.97,24300.0,42.3894,42.3894,42.3462,42.3462,24300.0
2013-01-14 13:50:00,48.98,48.99,48.97,48.99,15400.0,42.3548,42.3635,42.3462,42.3635,15400.0
2013-01-14 13:55:00,48.99,49.0,48.96,48.97,21300.0,42.3635,42.3721,42.3375,42.3462,21300.0
2013-01-14 14:00:00,48.96,49.02,48.95,49.01,23800.0,42.3375,42.3894,42.3289,42.3808,23800.0
2013-01-14 14:05:00,49.01,49.02,48.97,49.02,41300.0,42.3808,42.3894,42.3462,42.3894,41300.0
2013-01-14 14:10:00,49.01,49.03,49.0,49.0,18200.0,42.3808,42.3981,42.3721,42.3721,18200.0
2013-01-14 14:15:00,49.0,49.02,49.0,49.01,4900.0,42.3721,42.3894,42.3721,42.3808,4900.0
2013-01-14 14:20:00,49.02,49.03,49.01,49.02,13000.0,42.3894,42.3981,42.3808,42.3894,13000.0
2013-01-14 14:25:00,49.02,49.03,49.01,49.03,10600.0,42.3894,42.3981,42.3808,42.3981,10600.0
2013-01-14 14:30:00,49.03,49.06,49.03,49.04,44000.0,42.3981,42.424,42.3981,42.4067,44000.0
2013-01-14 14:35:00,49.04,49.04,49.01,49.03,29900.0,42.4067,42.4067,42.3808,42.3981,29900.0
2013-01-14 14:40:00,49.02,49.04,49.01,49.03,19000.0,42.3894,42.4067,42.3808,42.3981,19000.0
2013-01-14 14:45:00,49.02,49.03,48.99,49.03,121500.0,42.3894,42.3981,42.3635,42.3981,121500.0
2013-01-14 14:50:00,49.03,49.04,49.03,49.03,41300.0,42.3981,42.4067,42.3981,42.3981,41300.0
2013-01-14 14:55:00,49.03,49.05,49.02,49.04,22100.0,42.3981,42.4153,42.3894,42.4067,22100.0
2013-01-14 15:00:00,49.04,49.05,49.03,49.05,16500.0,42.4067,42.4153,42.3981,42.4153,16500.0
2013-01-14 15:05:00,49.05,49.08,49.05,49.08,39100.0,42.4153,42.4413,42.4153,42.4413,39100.0
2013-01-14 15:10:00,49.07,49.07,49.05,49.05,227700.0,42.4326,42.4326,42.4153,42.4153,227700.0
2013-01-14 15:15:00,49.05,49.07,49.04,49.05,125900.0,42.4153,42.4326,42.4067,42.4153,125900.0
2013-01-14 15:20:00,49.05,49.07,49.05,49.07,109100.0,42.4153,42.4326,42.4153,42.4326,109100.0
2013-01-14 15:25:00,49.06,49.07,49.01,49.02,75400.0,42.424,42.4326,42.3808,42.3894,75400.0
2013-01-14 15:30:00,49.02,49.03,48.96,48.96,102200.0,42.3894,42.3981,42.3375,42.3375,102200.0
2013-01-14 15:35:00,48.96,48.96,48.92,48.94,53600.0,42.3375,42.3375,42.3029,42.3202,53600.0
2013-01-14 15:40:00,48.95,48.97,48.94,48.96,39100.0,42.3289,42.3462,42.3202,42.3375,39100.0
2013-01-14 15:45:00,48.96,48.97,48.94,48.95,119300.0,42.3375,42.3462,42.3202,42.3289,119300.0
2013-01-14 15:50:00,48.95,48.97,48.91,48.95,119400.0,42.3289,42.3462,42.2943,42.3289,119400.0
2013-01-14 15:55:00,48.95,49.01,48.93,49.01,190400.0,42.3289,42.3808,42.3116,42.3808,190400.0
2013-01-15 09:30:00,48.84,48.92,48.77,48.92,50900.0,42.2338,42.3029,42.1732,42.3029,50900.0
2013-01-15 09:35:00,48.92,48.93,48.9,48.91,43000.0,42.3029,42.3116,42.2856,42.2943,43000.0
2013-01-15 09:40:00,48.92,48.94,48.89,48.91,746200.0,42.3029,42.3202,42.277,42.2943,746200.0
2013-01-15 09:45:00,48.91,48.94,48.89,48.93,965100.0,42.2943,42.3202,42.277,42.3116,965100.0
2013-01-15 09:50:00,48.93,48.97,48.92,48.96,1003000.0,42.3116,42.3462,42.3029,42.3375,1003000.0
2013-01-15 09:55:00,48.96,49.02,48.96,48.99,140700.0,42.3375,42.3894,42.3375,42.3635,140700.0
2013-01-15 10:00:00,48.98,49.01,48.98,49.01,559000.0,42.3548,42.3808,42.3548,42.3808,559000.0
2013-01-15 10:05:00,49.01,49.06,49.0,49.05,464600.0,42.3808,42.424,42.3721,42.4153,464600.0
2013-01-15 10:10:00,49.06,49.09,49.05,49.08,201000.0,42.424,42.4499,42.4153,42.4413,201000.0
2013-01-15 10:15:00,49.09,49.09,49.03,49.04,22800.0,42.4499,42.4499,42.3981,42.4067,22800.0
2013-01-15 10:20:00,49.04,49.06,49.03,49.04,44200.0,42.4067,42.424,42.3981,42.4067,44200.0
2013-01-15 10:25:00,49.05,49.05,49.01,49.03,63000.0,42.4153,42.4153,42.3808,42.3981,63000.0
2013-01-15 10:30:00,49.03,49.04,49.02,49.04,27700.0,42.3981,42.4067,42.3894,42.4067,27700.0
2013-01-15 10:35:00,49.05,49.07,49.04,49.06,34700.0,42.4153,42.4326,42.4067,42.424,34700.0
2013-01-15 10:40:00,49.06,49.08,49.06,49.08,29200.0,42.424,42.4413,42.424,42.4413,29200.0
2013-01-15 10:45:00,49.08,49.09,49.07,49.09,28300.0,42.4413,42.4499,42.4326,42.4499,28300.0
2013-01-15 10:50:00,49.09,49.1,49.08,49.08,27700.0,42.4499,42.4586,42.4413,42.4413,27700.0
2013-01-15 10:55:00,49.09,49.13,49.08,49.13,48300.0,42.4499,42.4845,42.4413,42.4845,48300.0
2013-01-15 11:00:00,49.13,49.13,49.12,49.13,12300.0,42.4845,42.4845,42.4759,42.4845,12300.0
2013-01-15 11:05:00,49.14,49.15,49.11,49.12,28200.0,42.4932,42.5018,42.4672,42.4759,28200.0
2013-01-15 11:10:00,49.13,49.13,49.09,49.11,54600.0,42.4845,42.4845,42.4499,42.4672,54600.0
2013-01-15 11:15:00,49.12,49.12,49.1,49.1,34900.0,42.4759,42.4759,42.4586,42.4586,34900.0
2013-01-15 11:20:00,49.1,49.14,49.1,49.13,17200.0,42.4586,42.4932,42.4586,42.4845,17200.0
2013-01-15 11:25:00,49.13,49.14,49.12,49.13,9500.0,42.4845,42.4932,42.4759,42.4845,9500.0
2013-01-15 11:30:00,49.13,49.16,49.13,49.16,31700.0,42.4845,42.5105,42.4845,42.5105,31700.0
2013-01-15 11:35:00,49.16,49.17,49.14,49.16,128000.0,42.5105,42.5191,42.4932,42.5105,128000.0
2013-01-15 11:40:00,49.16,49.17,49.16,49.16,13900.0,42.5105,42.5191,42.5105,42.5105,13900.0
2013-01-15 11:45:00,49.16,49.18,49.14,49.17,37300.0,42.5105,42.5278,42.4932,42.5191,37300.0
2013-01-15 11:50:00,49.17,49.17,49.15,49.16,14600.0,42.5191,42.5191,42.5018,42.5105,14600.0
2013-01-15 11:55:00,49.17,49.17,49.14,49.15,14200.0,42.5191,42.5191,42.4932,42.5018,14200.0
2013-01-15 12:00:00,49.15,49.17,49.14,49.14,11700.0,42.5018,42.5191,42.4932,42.4932,11700.0
2013-01-15 12:05:00,49.15,49.16,49.15,49.16,25500.0,42.5018,42.5105,42.5018,42.5105,25500.0
2013-01-15 12:10:00,49.16,49.16,49.15,49.16,39700.0,42.5105,42.5105,42.5018,42.5105,39700.0
2013-01-15 12:15:00,49.16,49.21,49.16,49.21,40200.0,42.5105,42.5537,42.5105,42.5537,40200.0
2013-01-15 12:20:00,49.21,49.21,49.18,49.19,50400.0,42.5537,42.5537,42.5278,42.5364,50400.0
2013-01-15 12:25:00,49.19,49.21,49.19,49.21,33700.0,42.5364,42.5537,42.5364,42.5537,33700.0
2013-01-15 12:30:00,49.21,49.26,49.2,49.26,59400.0,42.5537,42.5969,42.5451,42.5969,59400.0
2013-01-15 12:35:00,49.26,49.27,49.23,49.23,54400.0,42.5969,42.6056,42.571,42.571,54400.0
2013-01-15 12:40:00,49.24,49.28,49.24,49.28,33400.0,42.5796,42.6142,42.5796,42.6142,33400.0
2013-01-15 12:45:00,49.28,49.28,49.24,49.24,36700.0,42.6142,42.6142,42.5796,42.5796,36700.0
2013-01-15 12:50:00,49.24,49.26,49.24,49.26,33200.0,42.5796,42.5969,42.5796,42.5969,33200.0
2013-01-15 12:55:00,49.26,49.26,49.23,49.24,43000.0,42.5969,42.5969,42.571,42.5796,43000.0
2013-01-15 13:00:00,49.23,49.24,49.23,49.24,30500.0,42.571,42.5796,42.571,42.5796,30500.0
2013-01-15 13:05:00,49.24,49.25,49.22,49.23,54500.0,42.5796,42.5883,42.5624,42.571,54500.0
2013-01-15 13:10:00,49.23,49.25,49.23,49.25,55100.0,42.571,42.5883,42.571,42.5883,55100.0
2013-01-15 13:15:00,49.25,49.27,49.25,49.25,44000.0,42.5883,42.6056,42.5883,42.5883,44000.0
2013-01-15 13:20:00,49.25,49.26,49.22,49.23,39900.0,42.5883,42.5969,42.5624,42.571,39900.0
2013-01-15 13:25:00,49.23,49.25,49.22,49.22,65500.0,42.571,42.5883,42.5624,42.5624,65500.0
2013-01-15 13:30:00,49.22,49.23,49.2,49.21,59400.0,42.5624,42.571,42.5451,42.5537,59400.0
2013-01-15 13:35:00,49.22,49.24,49.21,49.23,15100.0,42.5624,42.5796,42.5537,42.571,15100.0
2013-01-15 13:40:00,49.24,49.24,49.2,49.23,100200.0,42.5796,42.5796,42.5451,42.571,100200.0
2013-01-15 13:45:00,49.23,49.25,49.23,49.24,46300.0,42.571,42.5883,42.571,42.5796,46300.0
2013-01-15 13:50:00,49.24,49.25,49.2,49.21,92800.0,42.5796,42.5883,42.5451,42.5537,92800.0
2013-01-15 13:55:00,49.22,49.22,49.17,49.18,58200.0,42.5624,42.5624,42.5191,42.5278,58200.0
2013-01-15 14:00:00,49.18,49.2,49.16,49.2,47300.0,42.5278,42.5451,42.5105,42.5451,47300.0
2013-01-15 14:05:00,49.2,49.2,49.18,49.2,51000.0,42.5451,42.5451,42.5278,42.5451,51000.0
2013-01-15 14:10:00,49.21,49.22,49.18,49.19,48000.0,42.5537,42.5624,42.5278,42.5364,48000.0
2013-01-15 14:15:00,49.2,49.23,49.19,49.22,40000.0,42.5451,42.571,42.5364,42.5624,40000.0
2013-01-15 14:20:00,49.21,49.22,49.18,49.19,49400.0,42.5537,42.5624,42.5278,42.5364,49400.0
2013-01-15 14:25:00,49.2,49.2,49.18,49.19,45100.0,42.5451,42.5451,42.5278,42.5364,45100.0
2013-01-15 14:30:00,49.2,49.22,49.19,49.22,50100.0,42.5451,42.5624,42.5364,42.5624,50100.0
2013-01-15 14:35:00,49.2,49.22,49.19,49.21,92200.0,42.5451,42.5624,42.5364,42.5537,92200.0
2013-01-15 14:40:00,49.22,49.27,49.22,49.27,42400.0,42.5624,42.6056,42.5624,42.6056,42400.0
2013-01-15 14:45:00,49.27,49.28,49.25,49.27,60200.0,42.6056,42.6142,42.5883,42.6056,60200.0
2013-01-15 14:50:00,49.27,49.31,49.27,49.29,77300.0,42.6056,42.6402,42.6056,42.6229,77300.0
2013-01-15 14:55:00,49.29,49.3,49.28,49.28,42800.0,42.6229,42.6315,42.6142,42.6142,42800.0
2013-01-15 15:00:00,49.29,49.32,49.29,49.31,52300.0,42.6229,42.6488,42.6229,42.6402,52300.0
2013-01-15 15:05:00,49.3,49.31,49.3,49.31,27400.0,42.6315,42.6402,42.6315,42.6402,27400.0
2013-01-15 15:10:00,49.31,49.33,49.3,49.33,51600.0,42.6402,42.6575,42.6315,42.6575,51600.0
2013-01-15 15:15:00,49.33,49.34,49.3,49.33,162000.0,42.6575,42.6661,42.6315,42.6575,162000.0
2013-01-15 15:20:00,49.32,49.34,49.3,49.34,108200.0,42.6488,42.6661,42.6315,42.6661,108200.0
2013-01-15 15:25:00,49.34,49.34,49.31,49.31,183600.0,42.6661,42.6661,42.6402,42.6402,183600.0
2013-01-15 15:30:00,49.32,49.34,49.31,49.34,65100.0,42.6488,42.6661,42.6402,42.6661,65100.0
2013-01-15 15:35:00,49.34,49.37,49.33,49.34,79000.0,42.6661,42.6921,42.6575,42.6661,79000.0
2013-01-15 15:40:00,49.34,49.39,49.34,49.39,150500.0,42.6661,42.7094,42.6661,42.7094,150500.0
2013-01-15 15:45:00,49.39,49.39,49.33,49.34,156200.0,42.7094,42.7094,42.6575,42.6661,156200.0
2013-01-15 15:50:00,49.34,49.36,49.33,49.36,172100.0,42.6661,42.6834,42.6575,42.6834,172100.0
2013-01-15 15:55:00,49.36,49.36,49.33,49.34,550700.0,42.6834,42.6834,42.6575,42.6661,550700.0
2013-01-16 09:30:00,49.26,49.26,49.1,49.19,58800.0,42.5969,42.5969,42.4586,42.5364,58800.0
2013-01-16 09:35:00,49.2,49.21,49.1,49.12,57500.0,42.5451,42.5537,42.4586,42.4759,57500.0
2013-01-16 09:40:00,49.12,49.22,49.12,49.17,55000.0,42.4759,42.5624,42.4759,42.5191,55000.0
2013-01-16 09:45:00,49.17,49.18,49.15,49.16,27800.0,42.5191,42.5278,42.5018,42.5105,27800.0
2013-01-16 09:50:00,49.16,49.18,49.14,49.14,28900.0,42.5105,42.5278,42.4932,42.4932,28900.0
2013-01-16 09:55:00,49.14,49.18,49.13,49.17,39100.0,42.4932,42.5278,42.4845,42.5191,39100.0
2013-01-16 10:00:00,49.16,49.18,49.11,49.11,88300.0,42.5105,42.5278,42.4672,42.4672,88300.0
2013-01-16 10:05:00,49.11,49.14,49.11,49.13,33400.0,42.4672,42.4932,42.4672,42.4845,33400.0
2013-01-16 10:10:00,49.12,49.14,49.12,49.12,30100.0,42.4759,42.4932,42.4759,42.4759,30100.0
2013-01-16 10:15:00,49.12,49.15,49.12,49.14,20500.0,42.4759,42.5018,42.4759,42.4932,20500.0
2013-01-16 10:20:00,49.14,49.19,49.14,49.19,41500.0,42.4932,42.5364,42.4932,42.5364,41500.0
2013-01-16 10:25:00,49.19,49.21,49.18,49.19,23200.0,42.5364,42.5537,42.5278,42.5364,23200.0
2013-01-16 10:30:00,49.19,49.21,49.19,49.2,22400.0,42.5364,42.5537,42.5364,42.5451,22400.0
2013-01-16 10:35:00,49.19,49.21,49.19,49.21,21700.0,42.5364,42.5537,42.5364,42.5537,21700.0
2013-01-16 10:40:00,49.21,49.23,49.21,49.22,24900.0,42.5537,42.571,42.5537,42.5624,24900.0
2013-01-16 10:45:00,49.22,49.23,49.2,49.2,136800.0,42.5624,42.571,42.5451,42.5451,136800.0
2013-01-16 10:50:00,49.2,49.21,49.19,49.19,91100.0,42.5451,42.5537,42.5364,42.5364,91100.0
2013-01-16 10:55:00,49.18,49.18,49.13,49.13,19700.0,42.5278,42.5278,42.4845,42.4845,19700.0
2013-01-16 11:00:00,49.13,49.16,49.13,49.15,26100.0,42.4845,42.5105,42.4845,42.5018,26100.0
2013-01-16 11:05:00,49.15,49.17,49.14,49.17,35800.0,42.5018,42.5191,42.4932,42.5191,35800.0
2013-01-16 11:10:00,49.17,49.19,49.17,49.18,20400.0,42.5191,42.5364,42.5191,42.5278,20400.0
2013-01-16 11:15:00,49.19,49.22,49.18,49.18,23400.0,42.5364,42.5624,42.5278,42.5278,23400.0
2013-01-16 11:20:00,49.19,49.25,49.19,49.23,24700.0,42.5364,42.5883,42.5364,42.571,24700.0
2013-01-16 11:25:00,49.23,49.26,49.23,49.23,22100.0,42.571,42.5969,42.571,42.571,22100.0
2013-01-16 11:30:00,49.24,49.26,49.23,49.25,17200.0,42.5796,42.5969,42.571,42.5883,17200.0
2013-01-16 11:35:00,49.25,49.26,49.24,49.25,122400.0,42.5883,42.5969,42.5796,42.5883,122400.0
2013-01-16 11:40:00,49.25,49.26,49.25,49.26,30000.0,42.5883,42.5969,42.5883,42.5969,30000.0
2013-01-16 11:45:00,49.27,49.28,49.25,49.26,17900.0,42.6056,42.6142,42.5883,42.5969,17900.0
2013-01-16 11:50:00,49.27,49.28,49.22,49.25,42000.0,42.6056,42.6142,42.5624,42.5883,42000.0
2013-01-16 11:55:00,49.25,49.25,49.21,49.22,109000.0,42.5883,42.5883,42.5537,42.5624,109000.0
2013-01-16 12:00:00,49.22,49.23,49.22,49.22,11500.0,42.5624,42.571,42.5624,42.5624,11500.0
2013-01-16 12:05:00,49.22,49.23,49.21,49.22,26200.0,42.5624,42.571,42.5537,42.5624,26200.0
2013-01-16 12:10:00,49.22,49.23,49.21,49.21,19200.0,42.5624,42.571,42.5537,42.5537,19200.0
2013-01-16 12:15:00,49.22,49.24,49.21,49.22,22000.0,42.5624,42.5796,42.5537,42.5624,22000.0
2013-01-16 12:20:00,49.23,49.24,49.22,49.23,37300.0,42.571,42.5796,42.5624,42.571,37300.0
2013-01-16 12:25:00,49.22,49.24,49.22,49.22,26400.0,42.5624,42.5796,42.5624,42.5624,26400.0
2013-01-16 12:30:00,49.22,49.22,49.19,49.19,40900.0,42.5624,42.5624,42.5364,42.5364,40900.0
2013-01-16 12:35:00,49.2,49.23,49.19,49.22,17800.0,42.5451,42.571,42.5364,42.5624,17800.0
2013-01-16 12:40:00,49.21,49.22,49.16,49.16,32300.0,42.5537,42.5624,42.5105,42.5105,32300.0
2013-01-16 12:45:00,49.16,49.18,49.16,49.17,23900.0,42.5105,42.5278,42.5105,42.5191,23900.0
2013-01-16 12:50:00,49.18,49.19,49.17,49.18,9900.0,42.5278,42.5364,42.5191,42.5278,9900.0
2013-01-16 12:55:00,49.17,49.2,49.17,49.19,22200.0,42.5191,42.5451,42.5191,42.5364,22200.0
2013-01-16 13:00:00,49.19,49.2,49.16,49.18,20100.0,42.5364,42.5451,42.5105,42.5278,20100.0
2013-01-16 13:05:00,49.19,49.24,49.19,49.22,19000.0,42.5364,42.5796,42.5364,42.5624,19000.0
2013-01-16 13:10:00,49.23,49.23,49.22,49.22,8500.0,42.571,42.571,42.5624,42.5624,8500.0
2013-01-16 13:15:00,49.23,49.24,49.22,49.24,12800.0,42.571,42.5796,42.5624,42.5796,12800.0
2013-01-16 13:20:00,49.24,49.25,49.22,49.23,13800.0,42.5796,42.5883,42.5624,42.571,13800.0
2013-01-16 13:25:00,49.23,49.24,49.23,49.24,11800.0,42.571,42.5796,42.571,42.5796,11800.0
2013-01-16 13:30:00,49.24,49.29,49.24,49.27,22200.0,42.5796,42.6229,42.5796,42.6056,22200.0
2013-01-16 13:35:00,49.28,49.29,49.27,49.28,27200.0,42.6142,42.6229,42.6056,42.6142,27200.0
2013-01-16 13:40:00,49.28,49.3,49.27,49.28,21000.0,42.6142,42.6315,42.6056,42.6142,21000.0
2013-01-16 13:45:00,49.28,49.29,49.27,49.28,15900.0,42.6142,42.6229,42.6056,42.6142,15900.0
2013-01-16 13:50:00,49.28,49.29,49.27,49.28,9500.0,42.6142,42.6229,42.6056,42.6142,9500.0
2013-01-16 13:55:00,49.28,49.29,49.26,49.27,80100.0,42.6142,42.6229,42.5969,42.6056,80100.0
2013-01-16 14:00:00,49.27,49.29,49.26,49.29,16900.0,42.6056,42.6229,42.5969,42.6229,16900.0
2013-01-16 14:05:00,49.28,49.29,49.23,49.23,53900.0,42.6142,42.6229,42.571,42.571,53900.0
2013-01-16 14:10:00,49.22,49.24,49.22,49.24,23400.0,42.5624,42.5796,42.5624,42.5796,23400.0
2013-01-16 14:15:00,49.24,49.26,49.23,49.26,77100.0,42.5796,42.5969,42.571,42.5969,77100.0
2013-01-16 14:20:00,49.27,49.3,49.26,49.28,35200.0,42.6056,42.6315,42.5969,42.6142,35200.0
2013-01-16 14:25:00,49.28,49.29,49.27,49.29,27400.0,42.6142,42.6229,42.6056,42.6229,27400.0
2013-01-16 14:30:00,49.29,49.32,49.28,49.31,47900.0,42.6229,42.6488,42.6142,42.6402,47900.0
2013-01-16 14:35:00,49.31,49.31,49.3,49.3,29200.0,42.6402,42.6402,42.6315,42.6315,29200.0
2013-01-16 14:40:00,49.29,49.3,49.28,49.29,20900.0,42.6229,42.6315,42.6142,42.6229,20900.0
2013-01-16 14:45:00,49.29,49.3,49.27,49.3,43500.0,42.6229,42.6315,42.6056,42.6315,43500.0
2013-01-16 14:50:00,49.3,49.3,49.29,49.3,43500.0,42.6315,42.6315,42.6229,42.6315,43500.0
2013-01-16 14:55:00,49.3,49.31,49.29,49.3,58700.0,42.6315,42.6402,42.6229,42.6315,58700.0
2013-01-16 15:00:00,49.3,49.3,49.28,49.29,48600.0,42.6315,42.6315,42.6142,42.6229,48600.0
2013-01-16 15:05:00,49.29,49.3,49.29,49.3,26000.0,42.6229,42.6315,42.6229,42.6315,26000.0
2013-01-16 15:10:00,49.3,49.3,49.28,49.29,72700.0,42.6315,42.6315,42.6142,42.6229,72700.0
2013-01-16 15:15:00,49.29,49.29,49.26,49.27,69700.0,42.6229,42.6229,42.5969,42.6056,69700.0
2013-01-16 15:20:00,49.27,49.27,49.22,49.23,57300.0,42.6056,42.6056,42.5624,42.571,57300.0
2013-01-16 15:25:00,49.22,49.25,49.21,49.22,80900.0,42.5624,42.5883,42.5537,42.5624,80900.0
2013-01-16 15:30:00,49.21,49.25,49.21,49.25,118600.0,42.5537,42.5883,42.5537,42.5883,118600.0
2013-01-16 15:35:00,49.25,49.26,49.23,49.25,81000.0,42.5883,42.5969,42.571,42.5883,81000.0
2013-01-16 15:40:00,49.24,49.26,49.22,49.25,98700.0,42.5796,42.5969,42.5624,42.5883,98700.0
2013-01-16 15:45:00,49.24,49.24,49.21,49.24,151100.0,42.5796,42.5796,42.5537,42.5796,151100.0
2013-01-16 15:50:00,49.24,49.25,49.21,49.23,233200.0,42.5796,42.5883,42.5537,42.571,233200.0
2013-01-16 15:55:00,49.23,49.24,49.2,49.22,283400.0,42.571,42.5796,42.5451,42.5624,283400.0
2013-01-17 09:30:00,49.49,49.66,49.49,49.66,32500.0,42.7958,42.9428,42.7958,42.9428,32500.0
2013-01-17 09:35:00,49.64,49.64,49.56,49.58,72100.0,42.9255,42.9255,42.8564,42.8737,72100.0
2013-01-17 09:40:00,49.57,49.57,49.49,49.49,72600.0,42.865,42.865,42.7958,42.7958,72600.0
2013-01-17 09:45:00,49.49,49.52,49.48,49.51,29100.0,42.7958,42.8218,42.7872,42.8131,29100.0
2013-01-17 09:50:00,49.51,49.55,49.51,49.55,167200.0,42.8131,42.8477,42.8131,42.8477,167200.0
2013-01-17 09:55:00,49.56,49.58,49.56,49.58,13700.0,42.8564,42.8737,42.8564,42.8737,13700.0
2013-01-17 10:00:00,49.58,49.59,49.52,49.55,131100.0,42.8737,42.8823,42.8218,42.8477,131100.0
2013-01-17 10:05:00,49.55,49.62,49.55,49.6,201200.0,42.8477,42.9082,42.8477,42.891,201200.0
2013-01-17 10:10:00,49.61,49.66,49.61,49.66,54200.0,42.8996,42.9428,42.8996,42.9428,54200.0
2013-01-17 10:15:00,49.67,49.7,49.67,49.67,40200.0,42.9515,42.9774,42.9515,42.9515,40200.0
2013-01-17 10:20:00,49.67,49.67,49.65,49.65,24000.0,42.9515,42.9515,42.9342,42.9342,24000.0
2013-01-17 10:25:00,49.65,49.66,49.64,49.66,49000.0,42.9342,42.9428,42.9255,42.9428,49000.0
2013-01-17 10:30:00,49.66,49.66,49.62,49.62,20100.0,42.9428,42.9428,42.9082,42.9082,20100.0
2013-01-17 10:35:00,49.63,49.63,49.58,49.58,8000.0,42.9169,42.9169,42.8737,42.8737,8000.0
2013-01-17 10:40:00,49.58,49.61,49.54,49.55,60000.0,42.8737,42.8996,42.8391,42.8477,60000.0
2013-01-17 10:45:00,49.55,49.57,49.55,49.55,17800.0,42.8477,42.865,42.8477,42.8477,17800.0
2013-01-17 10:50:00,49.55,49.57,49.55,49.55,19600.0,42.8477,42.865,42.8477,42.8477,19600.0
2013-01-17 10:55:00,49.56,49.58,49.53,49.57,45600.0,42.8564,42.8737,42.8304,42.865,45600.0
2013-01-17 11:00:00,49.57,49.6,49.57,49.6,16000.0,42.865,42.891,42.865,42.891,16000.0
2013-01-17 11:05:00,49.61,49.61,49.59,49.59,32100.0,42.8996,42.8996,42.8823,42.8823,32100.0
2013-01-17 11:10:00,49.59,49.63,49.59,49.61,67700.0,42.8823,42.9169,42.8823,42.8996,67700.0
2013-01-17 11:15:00,49.62,49.63,49.61,49.62,17900.0,42.9082,42.9169,42.8996,42.9082,17900.0
2013-01-17 11:20:00,49.63,49.66,49.63,49.65,10000.0,42.9169,42.9428,42.9169,42.9342,10000.0
2013-01-17 11:25:00,49.64,49.68,49.64,49.68,17200.0,42.9255,42.9601,42.9255,42.9601,17200.0
2013-01-17 11:30:00,49.68,49.7,49.66,49.69,22800.0,42.9601,42.9774,42.9428,42.9688,22800.0
2013-01-17 11:35:00,49.69,49.71,49.68,49.69,27200.0,42.9688,42.9861,42.9601,42.9688,27200.0
2013-01-17 11:40:00,49.69,49.7,49.68,49.69,16800.0,42.9688,42.9774,42.9601,42.9688,16800.0
2013-01-17 11:45:00,49.68,49.7,49.67,49.7,14600.0,42.9601,42.9774,42.9515,42.9774,14600.0
2013-01-17 11:50:00,49.7,49.72,49.66,49.68,16200.0,42.9774,42.9947,42.9428,42.9601,16200.0
2013-01-17 11:55:00,49.68,49.69,49.65,49.65,25200.0,42.9601,42.9688,42.9342,42.9342,25200.0
2013-01-17 12:00:00,49.66,49.69,49.66,49.69,18000.0,42.9428,42.9688,42.9428,42.9688,18000.0
2013-01-17 12:05:00,49.69,49.7,49.68,49.69,15200.0,42.9688,42.9774,42.9601,42.9688,15200.0
2013-01-17 12:10:00,49.7,49.71,49.69,49.7,47700.0,42.9774,42.9861,42.9688,42.9774,47700.0
2013-01-17 12:15:00,49.7,49.72,49.7,49.72,15000.0,42.9774,42.9947,42.9774,42.9947,15000.0
2013-01-17 12:20:00,49.72,49.76,49.72,49.76,10600.0,42.9947,43.0293,42.9947,43.0293,10600.0
2013-01-17 12:25:00,49.76,49.78,49.75,49.78,28000.0,43.0293,43.0466,43.0207,43.0466,28000.0
2013-01-17 12:30:00,49.78,49.78,49.76,49.77,19000.0,43.0466,43.0466,43.0293,43.038,19000.0
2013-01-17 12:35:00,49.78,49.8,49.77,49.78,27200.0,43.0466,43.0639,43.038,43.0466,27200.0
2013-01-17 12:40:00,49.78,49.79,49.75,49.78,24200.0,43.0466,43.0553,43.0207,43.0466,24200.0
2013-01-17 12:45:00,49.77,49.79,49.76,49.77,41600.0,43.038,43.0553,43.0293,43.038,41600.0
2013-01-17 12:50:00,49.77,49.79,49.77,49.78,15100.0,43.038,43.0553,43.038,43.0466,15100.0
2013-01-17 12:55:00,49.78,49.79,49.77,49.79,29800.0,43.0466,43.0553,43.038,43.0553,29800.0
2013-01-17 13:00:00,49.78,49.78,49.76,49.76,27900.0,43.0466,43.0466,43.0293,43.0293,27900.0
2013-01-17 13:05:00,49.76,49.77,49.73,49.74,23100.0,43.0293,43.038,43.0034,43.012,23100.0
2013-01-17 13:10:00,49.74,49.76,49.73,49.76,40400.0,43.012,43.0293,43.0034,43.0293,40400.0
2013-01-17 13:15:00,49.76,49.76,49.73,49.75,24500.0,43.0293,43.0293,43.0034,43.0207,24500.0
2013-01-17 13:20:00,49.74,49.76,49.73,49.76,25400.0,43.012,43.0293,43.0034,43.0293,25400.0
2013-01-17 13:25:00,49.75,49.76,49.72,49.76,29000.0,43.0207,43.0293,42.9947,43.0293,29000.0
2013-01-17 13:30:00,49.76,49.77,49.75,49.75,24100.0,43.0293,43.038,43.0207,43.0207,24100.0
2013-01-17 13:35:00,49.75,49.77,49.74,49.75,50500.0,43.0207,43.038,43.012,43.0207,50500.0
2013-01-17 13:40:00,49.75,49.78,49.75,49.77,42700.0,43.0207,43.0466,43.0207,43.038,42700.0
2013-01-17 13:45:00,49.76,49.78,49.75,49.77,36900.0,43.0293,43.0466,43.0207,43.038,36900.0
2013-01-17 13:50:00,49.75,49.8,49.75,49.79,45700.0,43.0207,43.0639,43.0207,43.0553,45700.0
2013-01-17 13:55:00,49.79,49.82,49.79,49.81,57100.0,43.0553,43.0812,43.0553,43.0725,57100.0
2013-01-17 14:00:00,49.81,49.84,49.8,49.82,78700.0,43.0725,43.0985,43.0639,43.0812,78700.0
2013-01-17 14:05:00,49.82,49.85,49.81,49.84,103200.0,43.0812,43.1071,43.0725,43.0985,103200.0
2013-01-17 14:10:00,49.83,49.86,49.83,49.84,67300.0,43.0898,43.1158,43.0898,43.0985,67300.0
2013-01-17 14:15:00,49.84,49.88,49.83,49.87,22300.0,43.0985,43.1331,43.0898,43.1244,22300.0
2013-01-17 14:20:00,49.86,49.89,49.86,49.88,60500.0,43.1158,43.1417,43.1158,43.1331,60500.0
2013-01-17 14:25:00,49.88,49.89,49.85,49.86,58100.0,43.1331,43.1417,43.1071,43.1158,58100.0
2013-01-17 14:30:00,49.87,49.88,49.86,49.86,31200.0,43.1244,43.1331,43.1158,43.1158,31200.0
2013-01-17 14:35:00,49.86,49.88,49.86,49.86,64800.0,43.1158,43.1331,43.1158,43.1158,64800.0
2013-01-17 14:40:00,49.86,49.89,49.86,49.86,63100.0,43.1158,43.1417,43.1158,43.1158,63100.0
2013-01-17 14:45:00,49.86,49.87,49.85,49.85,41700.0,43.1158,43.1244,43.1071,43.1071,41700.0
2013-01-17 14:50:00,49.86,49.86,49.84,49.84,83600.0,43.1158,43.1158,43.0985,43.0985,83600.0
2013-01-17 14:55:00,49.84,49.84,49.83,49.84,109900.0,43.0985,43.0985,43.0898,43.0985,109900.0
2013-01-17 15:00:00,49.84,49.85,49.83,49.83,65100.0,43.0985,43.1071,43.0898,43.0898,65100.0
2013-01-17 15:05:00,49.84,49.85,49.84,49.84,63500.0,43.0985,43.1071,43.0985,43.0985,63500.0
2013-01-17 15:10:00,49.84,49.86,49.84,49.84,40000.0,43.0985,43.1158,43.0985,43.0985,40000.0
2013-01-17 15:15:00,49.85,49.85,49.83,49.83,62200.0,43.1071,43.1071,43.0898,43.0898,62200.0
2013-01-17 15:20:00,49.83,49.84,49.81,49.82,75900.0,43.0898,43.0985,43.0725,43.0812,75900.0
2013-01-17 15:25:00,49.81,49.83,49.8,49.83,139200.0,43.0725,43.0898,43.0639,43.0898,139200.0
2013-01-17 15:30:00,49.83,49.85,49.83,49.84,72700.0,43.0898,43.1071,43.0898,43.0985,72700.0
2013-01-17 15:35:00,49.84,49.85,49.82,49.84,94600.0,43.0985,43.1071,43.0812,43.0985,94600.0
2013-01-17 15:40:00,49.84,49.87,49.83,49.86,108900.0,43.0985,43.1244,43.0898,43.1158,108900.0
2013-01-17 15:45:00,49.86,49.86,49.83,49.85,156100.0,43.1158,43.1158,43.0898,43.1071,156100.0
2013-01-17 15:50:00,49.85,49.85,49.78,49.8,172500.0,43.1071,43.1071,43.0466,43.0639,172500.0
2013-01-17 15:55:00,49.79,49.81,49.76,49.76,587700.0,43.0553,43.0725,43.0293,43.0293,587700.0
2013-01-18 09:30:00,49.86,49.88,49.79,49.85,75600.0,43.1158,43.1331,43.0553,43.1071,75600.0
2013-01-18 09:35:00,49.84,49.84,49.72,49.73,68300.0,43.0985,43.0985,42.9947,43.0034,68300.0
2013-01-18 09:40:00,49.74,49.75,49.71,49.73,33300.0,43.012,43.0207,42.9861,43.0034,33300.0
2013-01-18 09:45:00,49.73,49.77,49.72,49.75,131000.0,43.0034,43.038,42.9947,43.0207,131000.0
2013-01-18 09:50:00,49.74,49.77,49.71,49.74,86000.0,43.012,43.038,42.9861,43.012,86000.0
2013-01-18 09:55:00,49.72,49.74,49.67,49.73,45400.0,42.9947,43.012,42.9515,43.0034,45400.0
2013-01-18 10:00:00,49.73,49.76,49.71,49.71,36000.0,43.0034,43.0293,42.9861,42.9861,36000.0
2013-01-18 10:05:00,49.7,49.72,49.69,49.71,136600.0,42.9774,42.9947,42.9688,42.9861,136600.0
2013-01-18 10:10:00,49.71,49.74,49.7,49.73,37000.0,42.9861,43.012,42.9774,43.0034,37000.0
2013-01-18 10:15:00,49.73,49.76,49.73,49.74,28000.0,43.0034,43.0293,43.0034,43.012,28000.0
2013-01-18 10:20:00,49.74,49.74,49.72,49.74,15200.0,43.012,43.012,42.9947,43.012,15200.0
2013-01-18 10:25:00,49.73,49.73,49.7,49.71,37900.0,43.0034,43.0034,42.9774,42.9861,37900.0
2013-01-18 10:30:00,49.7,49.7,49.66,49.68,16400.0,42.9774,42.9774,42.9428,42.9601,16400.0
2013-01-18 10:35:00,49.67,49.68,49.66,49.67,38200.0,42.9515,42.9601,42.9428,42.9515,38200.0
2013-01-18 10:40:00,49.67,49.68,49.64,49.64,37100.0,42.9515,42.9601,42.9255,42.9255,37100.0
2013-01-18 10:45:00,49.64,49.67,49.63,49.67,38800.0,42.9255,42.9515,42.9169,42.9515,38800.0
2013-01-18 10:50:00,49.67,49.68,49.63,49.63,52500.0,42.9515,42.9601,42.9169,42.9169,52500.0
2013-01-18 10:55:00,49.64,49.66,49.63,49.64,36100.0,42.9255,42.9428,42.9169,42.9255,36100.0
2013-01-18 11:00:00,49.64,49.64,49.59,49.61,45800.0,42.9255,42.9255,42.8823,42.8996,45800.0
2013-01-18 11:05:00,49.61,49.61,49.58,49.59,33100.0,42.8996,42.8996,42.8737,42.8823,33100.0
2013-01-18 11:10:00,49.59,49.6,49.56,49.57,45200.0,42.8823,42.891,42.8564,42.865,45200.0
2013-01-18 11:15:00,49.56,49.64,49.55,49.62,51400.0,42.8564,42.9255,42.8477,42.9082,51400.0
2013-01-18 11:20:00,49.62,49.67,49.61,49.65,52300.0,42.9082,42.9515,42.8996,42.9342,52300.0
2013-01-18 11:25:00,49.65,49.66,49.62,49.63,30300.0,42.9342,42.9428,42.9082,42.9169,30300.0
2013-01-18 11:30:00,49.63,49.64,49.59,49.6,64700.0,42.9169,42.9255,42.8823,42.891,64700.0
2013-01-18 11:35:00,49.61,49.62,49.6,49.62,88000.0,42.8996,42.9082,42.891,42.9082,88000.0
2013-01-18 11:40:00,49.62,49.63,49.6,49.61,45300.0,42.9082,42.9169,42.891,42.8996,45300.0
2013-01-18 11:45:00,49.61,49.61,49.54,49.55,45200.0,42.8996,42.8996,42.8391,42.8477,45200.0
2013-01-18 11:50:00,49.55,49.58,49.55,49.58,19100.0,42.8477,42.8737,42.8477,42.8737,19100.0
2013-01-18 11:55:00,49.57,49.59,49.57,49.57,18600.0,42.865,42.8823,42.865,42.865,18600.0
2013-01-18 12:00:00,49.57,49.58,49.56,49.58,49400.0,42.865,42.8737,42.8564,42.8737,49400.0
2013-01-18 12:05:00,49.58,49.59,49.57,49.58,203000.0,42.8737,42.8823,42.865,42.8737,203000.0
2013-01-18 12:10:00,49.59,49.59,49.58,49.58,54000.0,42.8823,42.8823,42.8737,42.8737,54000.0
2013-01-18 12:15:00,49.57,49.58,49.56,49.57,37200.0,42.865,42.8737,42.8564,42.865,37200.0
2013-01-18 12:20:00,49.57,49.58,49.57,49.57,9000.0,42.865,42.8737,42.865,42.865,9000.0
2013-01-18 12:25:00,49.57,49.58,49.57,49.57,7200.0,42.865,42.8737,42.865,42.865,7200.0
2013-01-18 12:30:00,49.57,49.59,49.56,49.59,23400.0,42.865,42.8823,42.8564,42.8823,23400.0
2013-01-18 12:35:00,49.58,49.61,49.58,49.6,35200.0,42.8737,42.8996,42.8737,42.891,35200.0
2013-01-18 12:40:00,49.59,49.6,49.58,49.59,73400.0,42.8823,42.891,42.8737,42.8823,73400.0
2013-01-18 12:45:00,49.6,49.63,49.59,49.62,23400.0,42.891,42.9169,42.8823,42.9082,23400.0
2013-01-18 12:50:00,49.61,49.68,49.61,49.66,50300.0,42.8996,42.9601,42.8996,42.9428,50300.0
2013-01-18 12:55:00,49.66,49.67,49.65,49.67,7700.0,42.9428,42.9515,42.9342,42.9515,7700.0
2013-01-18 13:00:00,49.66,49.7,49.66,49.7,40700.0,42.9428,42.9774,42.9428,42.9774,40700.0
2013-01-18 13:05:00,49.69,49.72,49.69,49.71,226600.0,42.9688,42.9947,42.9688,42.9861,226600.0
2013-01-18 13:10:00,49.71,49.73,49.7,49.71,25800.0,42.9861,43.0034,42.9774,42.9861,25800.0
2013-01-18 13:15:00,49.71,49.73,49.71,49.73,36300.0,42.9861,43.0034,42.9861,43.0034,36300.0
2013-01-18 13:20:00,49.73,49.73,49.7,49.71,47100.0,43.0034,43.0034,42.9774,42.9861,47100.0
2013-01-18 13:25:00,49.7,49.72,49.7,49.7,11000.0,42.9774,42.9947,42.9774,42.9774,11000.0
2013-01-18 13:30:00,49.7,49.71,49.68,49.69,109400.0,42.9774,42.9861,42.9601,42.9688,109400.0
2013-01-18 13:35:00,49.69,49.71,49.69,49.71,59900.0,42.9688,42.9861,42.9688,42.9861,59900.0
2013-01-18 13:40:00,49.71,49.72,49.71,49.71,10900.0,42.9861,42.9947,42.9861,42.9861,10900.0
2013-01-18 13:45:00,49.71,49.71,49.7,49.7,16000.0,42.9861,42.9861,42.9774,42.9774,16000.0
2013-01-18 13:50:00,49.71,49.71,49.7,49.71,6200.0,42.9861,42.9861,42.9774,42.9861,6200.0
2013-01-18 13:55:00,49.7,49.7,49.68,49.68,126400.0,42.9774,42.9774,42.9601,42.9601,126400.0
2013-01-18 14:00:00,49.68,49.7,49.66,49.66,13900.0,42.9601,42.9774,42.9428,42.9428,13900.0
2013-01-18 14:05:00,49.67,49.69,49.67,49.69,102800.0,42.9515,42.9688,42.9515,42.9688,102800.0
2013-01-18 14:10:00,49.69,49.7,49.68,49.68,134700.0,42.9688,42.9774,42.9601,42.9601,134700.0
2013-01-18 14:15:00,49.68,49.68,49.66,49.67,11100.0,42.9601,42.9601,42.9428,42.9515,11100.0
2013-01-18 14:20:00,49.66,49.68,49.66,49.68,9500.0,42.9428,42.9601,42.9428,42.9601,9500.0
2013-01-18 14:25:00,49.67,49.69,49.67,49.68,8500.0,42.9515,42.9688,42.9515,42.9601,8500.0
2013-01-18 14:30:00,49.68,49.69,49.67,49.68,20500.0,42.9601,42.9688,42.9515,42.9601,20500.0
2013-01-18 14:35:00,49.68,49.7,49.68,49.69,13000.0,42.9601,42.9774,42.9601,42.9688,13000.0
2013-01-18 14:40:00,49.7,49.73,49.7,49.73,40100.0,42.9774,43.0034,42.9774,43.0034,40100.0
2013-01-18 14:45:00,49.72,49.73,49.7,49.7,43600.0,42.9947,43.0034,42.9774,42.9774,43600.0
2013-01-18 14:50:00,49.7,49.71,49.7,49.7,16700.0,42.9774,42.9861,42.9774,42.9774,16700.0
2013-01-18 14:55:00,49.7,49.72,49.69,49.71,42100.0,42.9774,42.9947,42.9688,42.9861,42100.0
2013-01-18 15:00:00,49.7,49.73,49.7,49.72,61800.0,42.9774,43.0034,42.9774,42.9947,61800.0
2013-01-18 15:05:00,49.71,49.72,49.71,49.71,13000.0,42.9861,42.9947,42.9861,42.9861,13000.0
2013-01-18 15:10:00,49.71,49.73,49.7,49.71,39600.0,42.9861,43.0034,42.9774,42.9861,39600.0
2013-01-18 15:15:00,49.7,49.71,49.7,49.7,68600.0,42.9774,42.9861,42.9774,42.9774,68600.0
2013-01-18 15:20:00,49.7,49.73,49.7,49.72,30700.0,42.9774,43.0034,42.9774,42.9947,30700.0
2013-01-18 15:25:00,49.71,49.74,49.71,49.73,49700.0,42.9861,43.012,42.9861,43.0034,49700.0
2013-01-18 15:30:00,49.74,49.77,49.74,49.77,56700.0,43.012,43.038,43.012,43.038,56700.0
2013-01-18 15:35:00,49.77,49.81,49.77,49.79,95500.0,43.038,43.0725,43.038,43.0553,95500.0
2013-01-18 15:40:00,49.79,49.8,49.76,49.8,90000.0,43.0553,43.0639,43.0293,43.0639,90000.0
2013-01-18 15:45:00,49.8,49.82,49.77,49.81,366100.0,43.0639,43.0812,43.038,43.0725,366100.0
2013-01-18 15:50:00,49.81,49.84,49.81,49.81,456800.0,43.0725,43.0985,43.0725,43.0725,456800.0
2013-01-18 15:55:00,49.82,49.86,49.81,49.84,567200.0,43.0812,43.1158,43.0725,43.0985,567200.0
2013-01-22 09:30:00,49.78,49.87,49.76,49.77,161500.0,43.0466,43.1244,43.0293,43.038,161500.0
2013-01-22 09:35:00,49.78,49.84,49.78,49.81,137700.0,43.0466,43.0985,43.0466,43.0725,137700.0
2013-01-22 09:40:00,49.81,49.81,49.76,49.79,33500.0,43.0725,43.0725,43.0293,43.0553,33500.0
2013-01-22 09:45:00,49.8,49.85,49.8,49.84,31300.0,43.0639,43.1071,43.0639,43.0985,31300.0
2013-01-22 09:50:00,49.84,49.85,49.82,49.82,85900.0,43.0985,43.1071,43.0812,43.0812,85900.0
2013-01-22 09:55:00,49.82,49.85,49.82,49.82,85700.0,43.0812,43.1071,43.0812,43.0812,85700.0
2013-01-22 10:00:00,49.81,49.82,49.75,49.75,80200.0,43.0725,43.0812,43.0207,43.0207,80200.0
2013-01-22 10:05:00,49.76,49.83,49.75,49.81,77400.0,43.0293,43.0898,43.0207,43.0725,77400.0
2013-01-22 10:10:00,49.8,49.81,49.73,49.74,73600.0,43.0639,43.0725,43.0034,43.012,73600.0
2013-01-22 10:15:00,49.74,49.74,49.71,49.71,17000.0,43.012,43.012,42.9861,42.9861,17000.0
2013-01-22 10:20:00,49.72,49.74,49.71,49.73,58500.0,42.9947,43.012,42.9861,43.0034,58500.0
2013-01-22 10:25:00,49.73,49.75,49.7,49.71,58500.0,43.0034,43.0207,42.9774,42.9861,58500.0
2013-01-22 10:30:00,49.71,49.73,49.69,49.73,61900.0,42.9861,43.0034,42.9688,43.0034,61900.0
2013-01-22 10:35:00,49.72,49.75,49.72,49.73,32100.0,42.9947,43.0207,42.9947,43.0034,32100.0
2013-01-22 10:40:00,49.72,49.76,49.72,49.76,22400.0,42.9947,43.0293,42.9947,43.0293,22400.0
2013-01-22 10:45:00,49.76,49.76,49.74,49.76,36300.0,43.0293,43.0293,43.012,43.0293,36300.0
2013-01-22 10:50:00,49.76,49.77,49.75,49.77,15500.0,43.0293,43.038,43.0207,43.038,15500.0
2013-01-22 10:55:00,49.77,49.78,49.75,49.77,30100.0,43.038,43.0466,43.0207,43.038,30100.0
2013-01-22 11:00:00,49.78,49.79,49.76,49.76,35600.0,43.0466,43.0553,43.0293,43.0293,35600.0
2013-01-22 11:05:00,49.76,49.8,49.76,49.8,23100.0,43.0293,43.0639,43.0293,43.0639,23100.0
2013-01-22 11:10:00,49.8,49.83,49.79,49.81,71400.0,43.0639,43.0898,43.0553,43.0725,71400.0
2013-01-22 11:15:00,49.8,49.85,49.8,49.84,35300.0,43.0639,43.1071,43.0639,43.0985,35300.0
2013-01-22 11:20:00,49.85,49.85,49.83,49.83,72900.0,43.1071,43.1071,43.0898,43.0898,72900.0
2013-01-22 11:25:00,49.82,49.84,49.82,49.82,16600.0,43.0812,43.0985,43.0812,43.0812,16600.0
2013-01-22 11:30:00,49.82,49.82,49.79,49.79,20200.0,43.0812,43.0812,43.0553,43.0553,20200.0
2013-01-22 11:35:00,49.79,49.8,49.75,49.75,22200.0,43.0553,43.0639,43.0207,43.0207,22200.0
2013-01-22 11:40:00,49.76,49.78,49.75,49.77,37300.0,43.0293,43.0466,43.0207,43.038,37300.0
2013-01-22 11:45:00,49.78,49.79,49.77,49.78,10000.0,43.0466,43.0553,43.038,43.0466,10000.0
2013-01-22 11:50:00,49.78,49.82,49.78,49.82,26000.0,43.0466,43.0812,43.0466,43.0812,26000.0
2013-01-22 11:55:00,49.82,49.83,49.81,49.81,27900.0,43.0812,43.0898,43.0725,43.0725,27900.0
2013-01-22 12:00:00,49.81,49.83,49.81,49.82,36000.0,43.0725,43.0898,43.0725,43.0812,36000.0
2013-01-22 12:05:00,49.82,49.84,49.81,49.83,21800.0,43.0812,43.0985,43.0725,43.0898,21800.0
2013-01-22 12:10:00,49.82,49.85,49.82,49.85,26900.0,43.0812,43.1071,43.0812,43.1071,26900.0
2013-01-22 12:15:00,49.85,49.88,49.85,49.87,26400.0,43.1071,43.1331,43.1071,43.1244,26400.0
2013-01-22 12:20:00,49.87,49.89,49.87,49.88,24900.0,43.1244,43.1417,43.1244,43.1331,24900.0
2013-01-22 12:25:00,49.88,49.9,49.87,49.89,192600.0,43.1331,43.1504,43.1244,43.1417,192600.0
2013-01-22 12:30:00,49.89,49.91,49.88,49.9,13400.0,43.1417,43.159,43.1331,43.1504,13400.0
2013-01-22 12:35:00,49.91,49.92,49.89,49.89,32800.0,43.159,43.1677,43.1417,43.1417,32800.0
2013-01-22 12:40:00,49.9,49.95,49.89,49.95,31600.0,43.1504,43.1936,43.1417,43.1936,31600.0
2013-01-22 12:45:00,49.95,49.95,49.88,49.88,43700.0,43.1936,43.1936,43.1331,43.1331,43700.0
2013-01-22 12:50:00,49.89,49.9,49.87,49.88,20700.0,43.1417,43.1504,43.1244,43.1331,20700.0
2013-01-22 12:55:00,49.88,49.9,49.87,49.88,16200.0,43.1331,43.1504,43.1244,43.1331,16200.0
2013-01-22 13:00:00,49.88,49.92,49.87,49.92,11800.0,43.1331,43.1677,43.1244,43.1677,11800.0
2013-01-22 13:05:00,49.92,49.92,49.9,49.9,97500.0,43.1677,43.1677,43.1504,43.1504,97500.0
2013-01-22 13:10:00,49.9,49.92,49.9,49.92,19400.0,43.1504,43.1677,43.1504,43.1677,19400.0
2013-01-22 13:15:00,49.91,49.95,49.9,49.95,21100.0,43.159,43.1936,43.1504,43.1936,21100.0
2013-01-22 13:20:00,49.94,49.95,49.92,49.92,24700.0,43.185,43.1936,43.1677,43.1677,24700.0
2013-01-22 13:25:00,49.92,49.93,49.89,49.9,27500.0,43.1677,43.1763,43.1417,43.1504,27500.0
2013-01-22 13:30:00,49.9,49.9,49.87,49.89,16500.0,43.1504,43.1504,43.1244,43.1417,16500.0
2013-01-22 13:35:00,49.89,49.9,49.88,49.88,34800.0,43.1417,43.1504,43.1331,43.1331,34800.0
2013-01-22 13:40:00,49.88,49.91,49.88,49.91,19700.0,43.1331,43.159,43.1331,43.159,19700.0
2013-01-22 13:45:00,49.9,49.9,49.89,49.89,19400.0,43.1504,43.1504,43.1417,43.1417,19400.0
2013-01-22 13:50:00,49.89,49.91,49.89,49.91,15900.0,43.1417,43.159,43.1417,43.159,15900.0
2013-01-22 13:55:00,49.9,49.91,49.88,49.89,46000.0,43.1504,43.159,43.1331,43.1417,46000.0
2013-01-22 14:00:00,49.89,49.9,49.87,49.89,18400.0,43.1417,43.1504,43.1244,43.1417,18400.0
2013-01-22 14:05:00,49.89,49.92,49.88,49.9,26800.0,43.1417,43.1677,43.1331,43.1504,26800.0
2013-01-22 14:10:00,49.9,49.93,49.9,49.93,20100.0,43.1504,43.1763,43.1504,43.1763,20100.0
2013-01-22 14:15:00,49.93,49.94,49.92,49.93,23500.0,43.1763,43.185,43.1677,43.1763,23500.0
2013-01-22 14:20:00,49.93,49.94,49.93,49.93,37300.0,43.1763,43.185,43.1763,43.1763,37300.0
2013-01-22 14:25:00,49.93,49.96,49.93,49.96,76100.0,43.1763,43.2023,43.1763,43.2023,76100.0
2013-01-22 14:30:00,49.96,49.98,49.96,49.98,28100.0,43.2023,43.2196,43.2023,43.2196,28100.0
2013-01-22 14:35:00,49.98,49.98,49.95,49.95,143800.0,43.2196,43.2196,43.1936,43.1936,143800.0
2013-01-22 14:40:00,49.95,49.95,49.94,49.95,42600.0,43.1936,43.1936,43.185,43.1936,42600.0
2013-01-22 14:45:00,49.95,49.96,49.94,49.95,31100.0,43.1936,43.2023,43.185,43.1936,31100.0
2013-01-22 14:50:00,49.96,49.98,49.95,49.97,126600.0,43.2023,43.2196,43.1936,43.2109,126600.0
2013-01-22 14:55:00,49.96,49.97,49.95,49.97,19700.0,43.2023,43.2109,43.1936,43.2109,19700.0
2013-01-22 15:00:00,49.96,49.97,49.93,49.94,23300.0,43.2023,43.2109,43.1763,43.185,23300.0
2013-01-22 15:05:00,49.93,49.94,49.92,49.93,20800.0,43.1763,43.185,43.1677,43.1763,20800.0
2013-01-22 15:10:00,49.93,49.93,49.88,49.89,78200.0,43.1763,43.1763,43.1331,43.1417,78200.0
2013-01-22 15:15:00,49.89,49.9,49.87,49.89,32100.0,43.1417,43.1504,43.1244,43.1417,32100.0
2013-01-22 15:20:00,49.9,49.9,49.87,49.89,64000.0,43.1504,43.1504,43.1244,43.1417,64000.0
2013-01-22 15:25:00,49.89,49.91,49.88,49.89,40000.0,43.1417,43.159,43.1331,43.1417,40000.0
2013-01-22 15:30:00,49.89,49.91,49.89,49.9,26900.0,43.1417,43.159,43.1417,43.1504,26900.0
2013-01-22 15:35:00,49.91,49.93,49.9,49.92,47100.0,43.159,43.1763,43.1504,43.1677,47100.0
2013-01-22 15:40:00,49.93,49.93,49.9,49.91,32200.0,43.1763,43.1763,43.1504,43.159,32200.0
2013-01-22 15:45:00,49.91,49.91,49.86,49.89,104500.0,43.159,43.159,43.1158,43.1417,104500.0
2013-01-22 15:50:00,49.89,49.92,49.88,49.91,129500.0,43.1417,43.1677,43.1331,43.159,129500.0
2013-01-22 15:55:00,49.92,49.97,49.91,49.96,280100.0,43.1677,43.2109,43.159,43.2023,280100.0
2013-01-23 09:30:00,49.86,49.86,49.76,49.81,93800.0,43.1158,43.1158,43.0293,43.0725,93800.0
2013-01-23 09:35:00,49.81,49.82,49.75,49.78,53000.0,43.0725,43.0812,43.0207,43.0466,53000.0
2013-01-23 09:40:00,49.78,49.82,49.75,49.77,35500.0,43.0466,43.0812,43.0207,43.038,35500.0
2013-01-23 09:45:00,49.78,49.78,49.74,49.76,101600.0,43.0466,43.0466,43.012,43.0293,101600.0
2013-01-23 09:50:00,49.76,49.78,49.75,49.76,49400.0,43.0293,43.0466,43.0207,43.0293,49400.0
2013-01-23 09:55:00,49.75,49.81,49.75,49.8,15200.0,43.0207,43.0725,43.0207,43.0639,15200.0
2013-01-23 10:00:00,49.8,49.82,49.77,49.82,151600.0,43.0639,43.0812,43.038,43.0812,151600.0
2013-01-23 10:05:00,49.82,49.83,49.79,49.81,28900.0,43.0812,43.0898,43.0553,43.0725,28900.0
2013-01-23 10:10:00,49.8,49.87,49.8,49.84,37100.0,43.0639,43.1244,43.0639,43.0985,37100.0
2013-01-23 10:15:00,49.85,49.86,49.82,49.82,24100.0,43.1071,43.1158,43.0812,43.0812,24100.0
2013-01-23 10:20:00,49.81,49.83,49.79,49.82,33800.0,43.0725,43.0898,43.0553,43.0812,33800.0
2013-01-23 10:25:00,49.81,49.81,49.76,49.77,28400.0,43.0725,43.0725,43.0293,43.038,28400.0
2013-01-23 10:30:00,49.77,49.77,49.73,49.73,33000.0,43.038,43.038,43.0034,43.0034,33000.0
2013-01-23 10:35:00,49.74,49.77,49.74,49.77,23600.0,43.012,43.038,43.012,43.038,23600.0
2013-01-23 10:40:00,49.77,49.77,49.73,49.74,17100.0,43.038,43.038,43.0034,43.012,17100.0
2013-01-23 10:45:00,49.74,49.74,49.73,49.73,20900.0,43.012,43.012,43.0034,43.0034,20900.0
2013-01-23 10:50:00,49.73,49.76,49.72,49.76,57100.0,43.0034,43.0293,42.9947,43.0293,57100.0
2013-01-23 10:55:00,49.76,49.77,49.75,49.76,23700.0,43.0293,43.038,43.0207,43.0293,23700.0
2013-01-23 11:00:00,49.76,49.76,49.73,49.73,23700.0,43.0293,43.0293,43.0034,43.0034,23700.0
2013-01-23 11:05:00,49.73,49.75,49.73,49.75,25000.0,43.0034,43.0207,43.0034,43.0207,25000.0
2013-01-23 11:10:00,49.75,49.79,49.75,49.77,8900.0,43.0207,43.0553,43.0207,43.038,8900.0
2013-01-23 11:15:00,49.78,49.8,49.77,49.78,26600.0,43.0466,43.0639,43.038,43.0466,26600.0
2013-01-23 11:20:00,49.78,49.78,49.74,49.75,19300.0,43.0466,43.0466,43.012,43.0207,19300.0
2013-01-23 11:25:00,49.75,49.76,49.73,49.73,38400.0,43.0207,43.0293,43.0034,43.0034,38400.0
2013-01-23 11:30:00,49.73,49.76,49.72,49.76,60100.0,43.0034,43.0293,42.9947,43.0293,60100.0
2013-01-23 11:35:00,49.76,49.77,49.75,49.77,69700.0,43.0293,43.038,43.0207,43.038,69700.0
2013-01-23 11:40:00,49.78,49.78,49.76,49.77,12600.0,43.0466,43.0466,43.0293,43.038,12600.0
2013-01-23 11:45:00,49.76,49.77,49.75,49.76,13600.0,43.0293,43.038,43.0207,43.0293,13600.0
2013-01-23 11:50:00,49.76,49.78,49.76,49.77,42600.0,43.0293,43.0466,43.0293,43.038,42600.0
2013-01-23 11:55:00,49.77,49.8,49.77,49.77,44800.0,43.038,43.0639,43.038,43.038,44800.0
2013-01-23 12:00:00,49.78,49.79,49.77,49.79,20100.0,43.0466,43.0553,43.038,43.0553,20100.0
2013-01-23 12:05:00,49.79,49.8,49.77,49.77,19500.0,43.0553,43.0639,43.038,43.038,19500.0
2013-01-23 12:10:00,49.77,49.79,49.77,49.79,15400.0,43.038,43.0553,43.038,43.0553,15400.0
2013-01-23 12:15:00,49.79,49.79,49.78,49.78,20200.0,43.0553,43.0553,43.0466,43.0466,20200.0
2013-01-23 12:20:00,49.78,49.8,49.78,49.79,6000.0,43.0466,43.0639,43.0466,43.0553,6000.0
2013-01-23 12:25:00,49.79,49.79,49.76,49.77,17300.0,43.0553,43.0553,43.0293,43.038,17300.0
2013-01-23 12:30:00,49.77,49.78,49.77,49.77,3700.0,43.038,43.0466,43.038,43.038,3700.0
2013-01-23 12:35:00,49.78,49.8,49.77,49.77,10000.0,43.0466,43.0639,43.038,43.038,10000.0
2013-01-23 12:40:00,49.77,49.79,49.77,49.79,5900.0,43.038,43.0553,43.038,43.0553,5900.0
2013-01-23 12:45:00,49.79,49.8,49.79,49.79,9300.0,43.0553,43.0639,43.0553,43.0553,9300.0
2013-01-23 12:50:00,49.79,49.8,49.78,49.8,11800.0,43.0553,43.0639,43.0466,43.0639,11800.0
2013-01-23 12:55:00,49.8,49.83,49.8,49.83,9700.0,43.0639,43.0898,43.0639,43.0898,9700.0
2013-01-23 13:00:00,49.83,49.84,49.83,49.83,8600.0,43.0898,43.0985,43.0898,43.0898,8600.0
2013-01-23 13:05:00,49.83,49.85,49.82,49.84,16100.0,43.0898,43.1071,43.0812,43.0985,16100.0
2013-01-23 13:10:00,49.85,49.86,49.84,49.84,14000.0,43.1071,43.1158,43.0985,43.0985,14000.0
2013-01-23 13:15:00,49.85,49.87,49.85,49.86,10500.0,43.1071,43.1244,43.1071,43.1158,10500.0
2013-01-23 13:20:00,49.87,49.91,49.87,49.9,104300.0,43.1244,43.159,43.1244,43.1504,104300.0
2013-01-23 13:25:00,49.89,49.89,49.85,49.86,17700.0,43.1417,43.1417,43.1071,43.1158,17700.0
2013-01-23 13:30:00,49.86,49.86,49.84,49.86,11400.0,43.1158,43.1158,43.0985,43.1158,11400.0
2013-01-23 13:35:00,49.86,49.88,49.86,49.88,3900.0,43.1158,43.1331,43.1158,43.1331,3900.0
2013-01-23 13:40:00,49.88,49.89,49.87,49.89,45200.0,43.1331,43.1417,43.1244,43.1417,45200.0
2013-01-23 13:45:00,49.88,49.9,49.87,49.9,35300.0,43.1331,43.1504,43.1244,43.1504,35300.0
2013-01-23 13:50:00,49.9,49.91,49.89,49.91,8900.0,43.1504,43.159,43.1417,43.159,8900.0
2013-01-23 13:55:00,49.91,49.93,49.9,49.93,82900.0,43.159,43.1763,43.1504,43.1763,82900.0
2013-01-23 14:00:00,49.93,49.94,49.92,49.93,29200.0,43.1763,43.185,43.1677,43.1763,29200.0
2013-01-23 14:05:00,49.93,49.94,49.92,49.92,20700.0,43.1763,43.185,43.1677,43.1677,20700.0
2013-01-23 14:10:00,49.91,49.93,49.9,49.92,12100.0,43.159,43.1763,43.1504,43.1677,12100.0
2013-01-23 14:15:00,49.92,49.94,49.92,49.94,14300.0,43.1677,43.185,43.1677,43.185,14300.0
2013-01-23 14:20:00,49.94,49.96,49.94,49.95,5700.0,43.185,43.2023,43.185,43.1936,5700.0
2013-01-23 14:25:00,49.96,49.97,49.96,49.97,42100.0,43.2023,43.2109,43.2023,43.2109,42100.0
2013-01-23 14:30:00,49.97,49.98,49.97,49.97,28400.0,43.2109,43.2196,43.2109,43.2109,28400.0
2013-01-23 14:35:00,49.97,49.99,49.97,49.98,13800.0,43.2109,43.2282,43.2109,43.2196,13800.0
2013-01-23 14:40:00,49.99,50.01,49.98,50.01,9100.0,43.2282,43.2455,43.2196,43.2455,9100.0
2013-01-23 14:45:00,50.01,50.02,50.0,50.01,17500.0,43.2455,43.2541,43.2368,43.2455,17500.0
2013-01-23 14:50:00,50.01,50.02,50.01,50.01,18300.0,43.2455,43.2541,43.2455,43.2455,18300.0
2013-01-23 14:55:00,50.01,50.03,50.01,50.03,28300.0,43.2455,43.2628,43.2455,43.2628,28300.0
2013-01-23 15:00:00,50.02,50.04,50.01,50.04,18700.0,43.2541,43.2714,43.2455,43.2714,18700.0
2013-01-23 15:05:00,50.04,50.04,50.03,50.04,4900.0,43.2714,43.2714,43.2628,43.2714,4900.0
2013-01-23 15:10:00,50.04,50.04,50.01,50.01,30000.0,43.2714,43.2714,43.2455,43.2455,30000.0
2013-01-23 15:15:00,50.01,50.03,50.01,50.03,11800.0,43.2455,43.2628,43.2455,43.2628,11800.0
2013-01-23 15:20:00,50.02,50.03,50.0,50.0,48900.0,43.2541,43.2628,43.2368,43.2368,48900.0
2013-01-23 15:25:00,50.0,50.02,50.0,50.02,17700.0,43.2368,43.2541,43.2368,43.2541,17700.0
2013-01-23 15:30:00,50.01,50.02,49.99,50.0,25200.0,43.2455,43.2541,43.2282,43.2368,25200.0
2013-01-23 15:35:00,50.01,50.02,50.0,50.0,57000.0,43.2455,43.2541,43.2368,43.2368,57000.0
2013-01-23 15:40:00,50.0,50.01,49.96,50.0,48200.0,43.2368,43.2455,43.2023,43.2368,48200.0
2013-01-23 15:45:00,50.0,50.01,49.99,50.0,24200.0,43.2368,43.2455,43.2282,43.2368,24200.0
2013-01-23 15:50:00,50.0,50.01,49.96,50.0,83100.0,43.2368,43.2455,43.2023,43.2368,83100.0
2013-01-23 15:55:00,50.0,50.0,49.98,50.0,155900.0,43.2368,43.2368,43.2196,43.2368,155900.0
2013-01-24 09:30:00,50.15,50.35,50.15,50.35,68900.0,43.3666,43.5395,43.3666,43.5395,68900.0
2013-01-24 09:35:00,50.36,50.43,50.34,50.42,133900.0,43.5482,43.6087,43.5309,43.6,133900.0
2013-01-24 09:40:00,50.44,50.46,50.41,50.43,119600.0,43.6173,43.6346,43.5914,43.6087,119600.0
2013-01-24 09:45:00,50.43,50.47,50.43,50.47,54000.0,43.6087,43.6433,43.6087,43.6433,54000.0
2013-01-24 09:50:00,50.46,50.54,50.45,50.53,85700.0,43.6346,43.7038,43.626,43.6952,85700.0
2013-01-24 09:55:00,50.53,50.56,50.52,50.52,38300.0,43.6952,43.7211,43.6865,43.6865,38300.0
2013-01-24 10:00:00,50.52,50.57,50.51,50.57,81700.0,43.6865,43.7297,43.6779,43.7297,81700.0
2013-01-24 10:05:00,50.57,50.61,50.56,50.56,148300.0,43.7297,43.7643,43.7211,43.7211,148300.0
2013-01-24 10:10:00,50.57,50.57,50.5,50.53,37200.0,43.7297,43.7297,43.6692,43.6952,37200.0
2013-01-24 10:15:00,50.53,50.53,50.49,50.51,41500.0,43.6952,43.6952,43.6606,43.6779,41500.0
2013-01-24 10:20:00,50.51,50.53,50.5,50.5,58700.0,43.6779,43.6952,43.6692,43.6692,58700.0
2013-01-24 10:25:00,50.51,50.53,50.5,50.53,29800.0,43.6779,43.6952,43.6692,43.6952,29800.0
2013-01-24 10:30:00,50.53,50.54,50.51,50.53,291300.0,43.6952,43.7038,43.6779,43.6952,291300.0
2013-01-24 10:35:00,50.53,50.53,50.51,50.53,48100.0,43.6952,43.6952,43.6779,43.6952,48100.0
2013-01-24 10:40:00,50.52,50.52,50.49,50.52,204200.0,43.6865,43.6865,43.6606,43.6865,204200.0
2013-01-24 10:45:00,50.53,50.55,50.51,50.54,131100.0,43.6952,43.7125,43.6779,43.7038,131100.0
2013-01-24 10:50:00,50.54,50.56,50.52,50.54,27000.0,43.7038,43.7211,43.6865,43.7038,27000.0
2013-01-24 10:55:00,50.54,50.54,50.5,50.5,54400.0,43.7038,43.7038,43.6692,43.6692,54400.0
2013-01-24 11:00:00,50.5,50.54,50.5,50.53,36800.0,43.6692,43.7038,43.6692,43.6952,36800.0
2013-01-24 11:05:00,50.53,50.53,50.49,50.5,24200.0,43.6952,43.6952,43.6606,43.6692,24200.0
2013-01-24 11:10:00,50.5,50.56,50.5,50.56,76500.0,43.6692,43.7211,43.6692,43.7211,76500.0
2013-01-24 11:15:00,50.56,50.58,50.55,50.56,44000.0,43.7211,43.7384,43.7125,43.7211,44000.0
2013-01-24 11:20:00,50.56,50.62,50.55,50.61,36600.0,43.7211,43.773,43.7125,43.7643,36600.0
2013-01-24 11:25:00,50.62,50.65,50.59,50.63,31100.0,43.773,43.7989,43.747,43.7816,31100.0
2013-01-24 11:30:00,50.63,50.64,50.62,50.63,20000.0,43.7816,43.7903,43.773,43.7816,20000.0
2013-01-24 11:35:00,50.64,50.64,50.61,50.61,17700.0,43.7903,43.7903,43.7643,43.7643,17700.0
2013-01-24 11:40:00,50.6,50.61,50.59,50.59,17200.0,43.7557,43.7643,43.747,43.747,17200.0
2013-01-24 11:45:00,50.6,50.61,50.56,50.56,32200.0,43.7557,43.7643,43.7211,43.7211,32200.0
2013-01-24 11:50:00,50.56,50.57,50.52,50.52,34200.0,43.7211,43.7297,43.6865,43.6865,34200.0
2013-01-24 11:55:00,50.53,50.55,50.52,50.54,18600.0,43.6952,43.7125,43.6865,43.7038,18600.0
2013-01-24 12:00:00,50.54,50.55,50.51,50.53,21400.0,43.7038,43.7125,43.6779,43.6952,21400.0
2013-01-24 12:05:00,50.53,50.53,50.51,50.51,50400.0,43.6952,43.6952,43.6779,43.6779,50400.0
2013-01-24 12:10:00,50.5,50.51,50.48,50.5,25300.0,43.6692,43.6779,43.6519,43.6692,25300.0
2013-01-24 12:15:00,50.5,50.51,50.47,50.47,49500.0,43.6692,43.6779,43.6433,43.6433,49500.0
2013-01-24 12:20:00,50.46,50.48,50.45,50.47,22300.0,43.6346,43.6519,43.626,43.6433,22300.0
2013-01-24 12:25:00,50.46,50.48,50.45,50.47,20600.0,43.6346,43.6519,43.626,43.6433,20600.0
2013-01-24 12:30:00,50.47,50.47,50.42,50.43,45600.0,43.6433,43.6433,43.6,43.6087,45600.0
2013-01-24 12:35:00,50.44,50.44,50.39,50.39,58500.0,43.6173,43.6173,43.5741,43.5741,58500.0
2013-01-24 12:40:00,50.39,50.43,50.39,50.4,25900.0,43.5741,43.6087,43.5741,43.5827,25900.0
2013-01-24 12:45:00,50.41,50.43,50.4,50.4,10400.0,43.5914,43.6087,43.5827,43.5827,10400.0
2013-01-24 12:50:00,50.41,50.42,50.4,50.41,26800.0,43.5914,43.6,43.5827,43.5914,26800.0
2013-01-24 12:55:00,50.41,50.41,50.37,50.37,32100.0,43.5914,43.5914,43.5568,43.5568,32100.0
2013-01-24 13:00:00,50.36,50.39,50.35,50.35,69400.0,43.5482,43.5741,43.5395,43.5395,69400.0
2013-01-24 13:05:00,50.34,50.36,50.33,50.36,53200.0,43.5309,43.5482,43.5222,43.5482,53200.0
2013-01-24 13:10:00,50.35,50.37,50.34,50.34,15600.0,43.5395,43.5568,43.5309,43.5309,15600.0
2013-01-24 13:15:00,50.34,50.37,50.33,50.36,16000.0,43.5309,43.5568,43.5222,43.5482,16000.0
2013-01-24 13:20:00,50.37,50.39,50.36,50.36,56800.0,43.5568,43.5741,43.5482,43.5482,56800.0
2013-01-24 13:25:00,50.36,50.38,50.36,50.36,39500.0,43.5482,43.5654,43.5482,43.5482,39500.0
2013-01-24 13:30:00,50.37,50.37,50.32,50.33,18600.0,43.5568,43.5568,43.5136,43.5222,18600.0
2013-01-24 13:35:00,50.33,50.36,50.33,50.33,35500.0,43.5222,43.5482,43.5222,43.5222,35500.0
2013-01-24 13:40:00,50.32,50.32,50.26,50.26,21200.0,43.5136,43.5136,43.4617,43.4617,21200.0
2013-01-24 13:45:00,50.26,50.26,50.18,50.19,20200.0,43.4617,43.4617,43.3925,43.4011,20200.0
2013-01-24 13:50:00,50.19,50.26,50.19,50.25,52400.0,43.4011,43.4617,43.4011,43.453,52400.0
2013-01-24 13:55:00,50.25,50.27,50.24,50.26,23200.0,43.453,43.4703,43.4444,43.4617,23200.0
2013-01-24 14:00:00,50.26,50.26,50.23,50.24,24100.0,43.4617,43.4617,43.4357,43.4444,24100.0
2013-01-24 14:05:00,50.23,50.27,50.23,50.27,21200.0,43.4357,43.4703,43.4357,43.4703,21200.0
2013-01-24 14:10:00,50.27,50.29,50.26,50.27,17300.0,43.4703,43.4876,43.4617,43.4703,17300.0
2013-01-24 14:15:00,50.27,50.28,50.24,50.25,10300.0,43.4703,43.479,43.4444,43.453,10300.0
2013-01-24 14:20:00,50.24,50.25,50.23,50.25,60200.0,43.4444,43.453,43.4357,43.453,60200.0
2013-01-24 14:25:00,50.25,50.27,50.24,50.27,20400.0,43.453,43.4703,43.4444,43.4703,20400.0
2013-01-24 14:30:00,50.26,50.32,50.26,50.31,64800.0,43.4617,43.5136,43.4617,43.5049,64800.0
2013-01-24 14:35:00,50.3,50.33,50.3,50.31,47000.0,43.4963,43.5222,43.4963,43.5049,47000.0
2013-01-24 14:40:00,50.31,50.33,50.29,50.32,27600.0,43.5049,43.5222,43.4876,43.5136,27600.0
2013-01-24 14:45:00,50.33,50.34,50.32,50.33,16800.0,43.5222,43.5309,43.5136,43.5222,16800.0
2013-01-24 14:50:00,50.33,50.34,50.32,50.32,16400.0,43.5222,43.5309,43.5136,43.5136,16400.0
2013-01-24 14:55:00,50.33,50.33,50.29,50.3,18900.0,43.5222,43.5222,43.4876,43.4963,18900.0
2013-01-24 15:00:00,50.3,50.32,50.29,50.32,26900.0,43.4963,43.5136,43.4876,43.5136,26900.0
2013-01-24 15:05:00,50.31,50.36,50.31,50.36,23100.0,43.5049,43.5482,43.5049,43.5482,23100.0
2013-01-24 15:10:00,50.35,50.38,50.35,50.37,17500.0,43.5395,43.5654,43.5395,43.5568,17500.0
2013-01-24 15:15:00,50.37,50.39,50.36,50.39,50000.0,43.5568,43.5741,43.5482,43.5741,50000.0
2013-01-24 15:20:00,50.39,50.4,50.37,50.38,13100.0,43.5741,43.5827,43.5568,43.5654,13100.0
2013-01-24 15:25:00,50.38,50.41,50.38,50.4,25400.0,43.5654,43.5914,43.5654,43.5827,25400.0
2013-01-24 15:30:00,50.4,50.44,50.4,50.43,42800.0,43.5827,43.6173,43.5827,43.6087,42800.0
2013-01-24 15:35:00,50.43,50.48,50.42,50.46,130400.0,43.6087,43.6519,43.6,43.6346,130400.0
2013-01-24 15:40:00,50.47,50.49,50.45,50.48,72500.0,43.6433,43.6606,43.626,43.6519,72500.0
2013-01-24 15:45:00,50.48,50.49,50.39,50.42,115500.0,43.6519,43.6606,43.5741,43.6,115500.0
2013-01-24 15:50:00,50.41,50.43,50.36,50.36,122000.0,43.5914,43.6087,43.5482,43.5482,122000.0
2013-01-24 15:55:00,50.36,50.4,50.35,50.37,309200.0,43.5482,43.5827,43.5395,43.5568,309200.0
2013-01-25 09:30:00,50.46,50.6,50.45,50.47,47100.0,43.6346,43.7557,43.626,43.6433,47100.0
2013-01-25 09:35:00,50.47,50.53,50.46,50.47,86000.0,43.6433,43.6952,43.6346,43.6433,86000.0
2013-01-25 09:40:00,50.48,50.59,50.48,50.59,69600.0,43.6519,43.747,43.6519,43.747,69600.0
2013-01-25 09:45:00,50.58,50.59,50.53,50.54,61100.0,43.7384,43.747,43.6952,43.7038,61100.0
2013-01-25 09:50:00,50.54,50.61,50.54,50.57,200900.0,43.7038,43.7643,43.7038,43.7297,200900.0
2013-01-25 09:55:00,50.58,50.66,50.57,50.64,126000.0,43.7384,43.8076,43.7297,43.7903,126000.0
2013-01-25 10:00:00,50.63,50.63,50.54,50.61,99100.0,43.7816,43.7816,43.7038,43.7643,99100.0
2013-01-25 10:05:00,50.61,50.63,50.58,50.62,33200.0,43.7643,43.7816,43.7384,43.773,33200.0
2013-01-25 10:10:00,50.62,50.68,50.62,50.65,41600.0,43.773,43.8249,43.773,43.7989,41600.0
2013-01-25 10:15:00,50.65,50.72,50.65,50.71,19600.0,43.7989,43.8595,43.7989,43.8508,19600.0
2013-01-25 10:20:00,50.71,50.73,50.68,50.68,45400.0,43.8508,43.8681,43.8249,43.8249,45400.0
2013-01-25 10:25:00,50.68,50.68,50.56,50.57,86800.0,43.8249,43.8249,43.7211,43.7297,86800.0
2013-01-25 10:30:00,50.58,50.63,50.58,50.59,42300.0,43.7384,43.7816,43.7384,43.747,42300.0
2013-01-25 10:35:00,50.59,50.6,50.57,50.58,36900.0,43.747,43.7557,43.7297,43.7384,36900.0
2013-01-25 10:40:00,50.58,50.64,50.58,50.6,36100.0,43.7384,43.7903,43.7384,43.7557,36100.0
2013-01-25 10:45:00,50.6,50.62,50.58,50.61,83800.0,43.7557,43.773,43.7384,43.7643,83800.0
2013-01-25 10:50:00,50.61,50.61,50.59,50.6,43200.0,43.7643,43.7643,43.747,43.7557,43200.0
2013-01-25 10:55:00,50.61,50.63,50.6,50.63,73800.0,43.7643,43.7816,43.7557,43.7816,73800.0
2013-01-25 11:00:00,50.62,50.68,50.62,50.66,49900.0,43.773,43.8249,43.773,43.8076,49900.0
2013-01-25 11:05:00,50.66,50.67,50.61,50.61,407700.0,43.8076,43.8162,43.7643,43.7643,407700.0
2013-01-25 11:10:00,50.61,50.62,50.57,50.58,391800.0,43.7643,43.773,43.7297,43.7384,391800.0
2013-01-25 11:15:00,50.58,50.61,50.55,50.57,353400.0,43.7384,43.7643,43.7125,43.7297,353400.0
2013-01-25 11:20:00,50.57,50.6,50.56,50.6,23200.0,43.7297,43.7557,43.7211,43.7557,23200.0
2013-01-25 11:25:00,50.59,50.66,50.59,50.64,66600.0,43.747,43.8076,43.747,43.7903,66600.0
2013-01-25 11:30:00,50.65,50.66,50.61,50.64,19200.0,43.7989,43.8076,43.7643,43.7903,19200.0
2013-01-25 11:35:00,50.64,50.67,50.64,50.67,65800.0,43.7903,43.8162,43.7903,43.8162,65800.0
2013-01-25 11:40:00,50.67,50.67,50.63,50.64,25200.0,43.8162,43.8162,43.7816,43.7903,25200.0
2013-01-25 11:45:00,50.64,50.69,50.64,50.69,18700.0,43.7903,43.8335,43.7903,43.8335,18700.0
2013-01-25 11:50:00,50.69,50.69,50.62,50.63,41300.0,43.8335,43.8335,43.773,43.7816,41300.0
2013-01-25 11:55:00,50.62,50.63,50.61,50.62,26500.0,43.773,43.7816,43.7643,43.773,26500.0
2013-01-25 12:00:00,50.62,50.69,50.62,50.68,31300.0,43.773,43.8335,43.773,43.8249,31300.0
2013-01-25 12:05:00,50.69,50.77,50.69,50.75,29700.0,43.8335,43.9027,43.8335,43.8854,29700.0
2013-01-25 12:10:00,50.75,50.76,50.74,50.76,13700.0,43.8854,43.894,43.8768,43.894,13700.0
2013-01-25 12:15:00,50.76,50.8,50.75,50.79,23900.0,43.894,43.9286,43.8854,43.92,23900.0
2013-01-25 12:20:00,50.78,50.78,50.76,50.78,15700.0,43.9113,43.9113,43.894,43.9113,15700.0
2013-01-25 12:25:00,50.78,50.78,50.75,50.75,10300.0,43.9113,43.9113,43.8854,43.8854,10300.0
2013-01-25 12:30:00,50.76,50.77,50.75,50.77,5800.0,43.894,43.9027,43.8854,43.9027,5800.0
2013-01-25 12:35:00,50.76,50.77,50.75,50.75,8000.0,43.894,43.9027,43.8854,43.8854,8000.0
2013-01-25 12:40:00,50.76,50.78,50.76,50.76,17600.0,43.894,43.9113,43.894,43.894,17600.0
2013-01-25 12:45:00,50.76,50.78,50.76,50.77,36800.0,43.894,43.9113,43.894,43.9027,36800.0
2013-01-25 12:50:00,50.77,50.8,50.77,50.79,11200.0,43.9027,43.9286,43.9027,43.92,11200.0
2013-01-25 12:55:00,50.78,50.78,50.74,50.75,14800.0,43.9113,43.9113,43.8768,43.8854,14800.0
2013-01-25 13:00:00,50.74,50.77,50.74,50.77,19700.0,43.8768,43.9027,43.8768,43.9027,19700.0
2013-01-25 13:05:00,50.76,50.79,50.76,50.79,9800.0,43.894,43.92,43.894,43.92,9800.0
2013-01-25 13:10:00,50.8,50.84,50.8,50.81,22000.0,43.9286,43.9632,43.9286,43.9373,22000.0
2013-01-25 13:15:00,50.81,50.84,50.81,50.82,13100.0,43.9373,43.9632,43.9373,43.9459,13100.0
2013-01-25 13:20:00,50.81,50.81,50.8,50.8,2600.0,43.9373,43.9373,43.9286,43.9286,2600.0
2013-01-25 13:25:00,50.81,50.82,50.81,50.82,8400.0,43.9373,43.9459,43.9373,43.9459,8400.0
2013-01-25 13:30:00,50.82,50.83,50.81,50.82,20800.0,43.9459,43.9546,43.9373,43.9459,20800.0
2013-01-25 13:35:00,50.82,50.82,50.8,50.82,20900.0,43.9459,43.9459,43.9286,43.9459,20900.0
2013-01-25 13:40:00,50.82,50.87,50.82,50.87,35000.0,43.9459,43.9892,43.9459,43.9892,35000.0
2013-01-25 13:45:00,50.87,50.88,50.84,50.85,14000.0,43.9892,43.9978,43.9632,43.9719,14000.0
2013-01-25 13:50:00,50.86,50.86,50.84,50.86,15300.0,43.9805,43.9805,43.9632,43.9805,15300.0
2013-01-25 13:55:00,50.85,50.85,50.83,50.85,8500.0,43.9719,43.9719,43.9546,43.9719,8500.0
2013-01-25 14:00:00,50.85,50.88,50.84,50.87,24500.0,43.9719,43.9978,43.9632,43.9892,24500.0
2013-01-25 14:05:00,50.87,50.89,50.86,50.87,13600.0,43.9892,44.0065,43.9805,43.9892,13600.0
2013-01-25 14:10:00,50.88,50.9,50.87,50.89,17400.0,43.9978,44.0151,43.9892,44.0065,17400.0
2013-01-25 14:15:00,50.89,50.9,50.87,50.87,13500.0,44.0065,44.0151,43.9892,43.9892,13500.0
2013-01-25 14:20:00,50.87,50.89,50.87,50.89,144500.0,43.9892,44.0065,43.9892,44.0065,144500.0
2013-01-25 14:25:00,50.88,50.89,50.88,50.88,14700.0,43.9978,44.0065,43.9978,43.9978,14700.0
2013-01-25 14:30:00,50.89,50.9,50.88,50.89,16100.0,44.0065,44.0151,43.9978,44.0065,16100.0
2013-01-25 14:35:00,50.9,50.92,50.88,50.88,22400.0,44.0151,44.0324,43.9978,43.9978,22400.0
2013-01-25 14:40:00,50.89,50.9,50.88,50.9,18000.0,44.0065,44.0151,43.9978,44.0151,18000.0
2013-01-25 14:45:00,50.89,50.91,50.89,50.89,28200.0,44.0065,44.0238,44.0065,44.0065,28200.0
2013-01-25 14:50:00,50.89,50.9,50.87,50.88,52700.0,44.0065,44.0151,43.9892,43.9978,52700.0
2013-01-25 14:55:00,50.88,50.88,50.84,50.86,99700.0,43.9978,43.9978,43.9632,43.9805,99700.0
2013-01-25 15:00:00,50.86,50.88,50.85,50.85,28700.0,43.9805,43.9978,43.9719,43.9719,28700.0
2013-01-25 15:05:00,50.85,50.85,50.81,50.83,86900.0,43.9719,43.9719,43.9373,43.9546,86900.0
2013-01-25 15:10:00,50.83,50.84,50.81,50.81,29100.0,43.9546,43.9632,43.9373,43.9373,29100.0
2013-01-25 15:15:00,50.82,50.85,50.81,50.83,33400.0,43.9459,43.9719,43.9373,43.9546,33400.0
2013-01-25 15:20:00,50.82,50.84,50.82,50.83,20200.0,43.9459,43.9632,43.9459,43.9546,20200.0
2013-01-25 15:25:00,50.83,50.85,50.83,50.85,47900.0,43.9546,43.9719,43.9546,43.9719,47900.0
2013-01-25 15:30:00,50.85,50.86,50.84,50.84,146700.0,43.9719,43.9805,43.9632,43.9632,146700.0
2013-01-25 15:35:00,50.84,50.85,50.81,50.82,36400.0,43.9632,43.9719,43.9373,43.9459,36400.0
2013-01-25 15:40:00,50.82,50.82,50.77,50.79,63300.0,43.9459,43.9459,43.9027,43.92,63300.0
2013-01-25 15:45:00,50.79,50.79,50.76,50.77,94300.0,43.92,43.92,43.894,43.9027,94300.0
2013-01-25 15:50:00,50.77,50.83,50.76,50.82,117900.0,43.9027,43.9546,43.894,43.9459,117900.0
2013-01-25 15:55:00,50.83,50.89,50.8,50.89,426400.0,43.9546,44.0065,43.9286,44.0065,426400.0
2013-01-28 09:30:00,50.97,50.98,50.84,50.88,305900.0,44.0756,44.0843,43.9632,43.9978,305900.0
2013-01-28 09:35:00,50.89,50.95,50.88,50.92,91100.0,44.0065,44.0583,43.9978,44.0324,91100.0
2013-01-28 09:40:00,50.92,50.94,50.89,50.89,132900.0,44.0324,44.0497,44.0065,44.0065,132900.0
2013-01-28 09:45:00,50.89,50.9,50.84,50.84,132700.0,44.0065,44.0151,43.9632,43.9632,132700.0
2013-01-28 09:50:00,50.84,50.86,50.78,50.79,88400.0,43.9632,43.9805,43.9113,43.92,88400.0
2013-01-28 09:55:00,50.78,50.8,50.76,50.77,25100.0,43.9113,43.9286,43.894,43.9027,25100.0
2013-01-28 10:00:00,50.76,50.76,50.7,50.74,127000.0,43.894,43.894,43.8422,43.8768,127000.0
2013-01-28 10:05:00,50.74,50.74,50.65,50.65,22300.0,43.8768,43.8768,43.7989,43.7989,22300.0
2013-01-28 10:10:00,50.65,50.68,50.64,50.66,17900.0,43.7989,43.8249,43.7903,43.8076,17900.0
2013-01-28 10:15:00,50.66,50.66,50.59,50.61,45500.0,43.8076,43.8076,43.747,43.7643,45500.0
2013-01-28 10:20:00,50.61,50.67,50.61,50.67,25800.0,43.7643,43.8162,43.7643,43.8162,25800.0
2013-01-28 10:25:00,50.68,50.72,50.68,50.72,24900.0,43.8249,43.8595,43.8249,43.8595,24900.0
2013-01-28 10:30:00,50.72,50.73,50.7,50.71,31900.0,43.8595,43.8681,43.8422,43.8508,31900.0
2013-01-28 10:35:00,50.71,50.72,50.68,50.68,18800.0,43.8508,43.8595,43.8249,43.8249,18800.0
2013-01-28 10:40:00,50.68,50.68,50.65,50.67,20700.0,43.8249,43.8249,43.7989,43.8162,20700.0
2013-01-28 10:45:00,50.67,50.71,50.66,50.68,29500.0,43.8162,43.8508,43.8076,43.8249,29500.0
2013-01-28 10:50:00,50.68,50.69,50.66,50.66,19500.0,43.8249,43.8335,43.8076,43.8076,19500.0
2013-01-28 10:55:00,50.67,50.67,50.64,50.67,29700.0,43.8162,43.8162,43.7903,43.8162,29700.0
2013-01-28 11:00:00,50.68,50.69,50.67,50.69,18300.0,43.8249,43.8335,43.8162,43.8335,18300.0
2013-01-28 11:05:00,50.69,50.69,50.67,50.68,27500.0,43.8335,43.8335,43.8162,43.8249,27500.0
2013-01-28 11:10:00,50.68,50.68,50.65,50.65,31400.0,43.8249,43.8249,43.7989,43.7989,31400.0
2013-01-28 11:15:00,50.65,50.65,50.62,50.64,80100.0,43.7989,43.7989,43.773,43.7903,80100.0
2013-01-28 11:20:00,50.65,50.68,50.63,50.64,26500.0,43.7989,43.8249,43.7816,43.7903,26500.0
2013-01-28 11:25:00,50.64,50.66,50.62,50.66,20200.0,43.7903,43.8076,43.773,43.8076,20200.0
2013-01-28 11:30:00,50.66,50.7,50.66,50.69,93700.0,43.8076,43.8422,43.8076,43.8335,93700.0
2013-01-28 11:35:00,50.69,50.73,50.68,50.73,66500.0,43.8335,43.8681,43.8249,43.8681,66500.0
2013-01-28 11:40:00,50.73,50.73,50.7,50.72,25500.0,43.8681,43.8681,43.8422,43.8595,25500.0
2013-01-28 11:45:00,50.73,50.75,50.71,50.72,14300.0,43.8681,43.8854,43.8508,43.8595,14300.0
2013-01-28 11:50:00,50.72,50.75,50.71,50.72,29700.0,43.8595,43.8854,43.8508,43.8595,29700.0
2013-01-28 11:55:00,50.72,50.74,50.71,50.73,8400.0,43.8595,43.8768,43.8508,43.8681,8400.0
2013-01-28 12:00:00,50.73,50.73,50.68,50.69,56800.0,43.8681,43.8681,43.8249,43.8335,56800.0
2013-01-28 12:05:00,50.69,50.71,50.69,50.71,21500.0,43.8335,43.8508,43.8335,43.8508,21500.0
2013-01-28 12:10:00,50.72,50.72,50.71,50.71,17300.0,43.8595,43.8595,43.8508,43.8508,17300.0
2013-01-28 12:15:00,50.7,50.72,50.69,50.72,45000.0,43.8422,43.8595,43.8335,43.8595,45000.0
2013-01-28 12:20:00,50.72,50.73,50.67,50.69,15600.0,43.8595,43.8681,43.8162,43.8335,15600.0
2013-01-28 12:25:00,50.69,50.69,50.65,50.68,30400.0,43.8335,43.8335,43.7989,43.8249,30400.0
2013-01-28 12:30:00,50.68,50.69,50.65,50.67,19400.0,43.8249,43.8335,43.7989,43.8162,19400.0
2013-01-28 12:35:00,50.68,50.7,50.68,50.7,24900.0,43.8249,43.8422,43.8249,43.8422,24900.0
2013-01-28 12:40:00,50.7,50.71,50.68,50.68,17600.0,43.8422,43.8508,43.8249,43.8249,17600.0
2013-01-28 12:45:00,50.69,50.7,50.67,50.69,11100.0,43.8335,43.8422,43.8162,43.8335,11100.0
2013-01-28 12:50:00,50.7,50.71,50.67,50.7,15000.0,43.8422,43.8508,43.8162,43.8422,15000.0
2013-01-28 12:55:00,50.71,50.73,50.7,50.71,14500.0,43.8508,43.8681,43.8422,43.8508,14500.0
2013-01-28 13:00:00,50.7,50.7,50.67,50.69,18900.0,43.8422,43.8422,43.8162,43.8335,18900.0
2013-01-28 13:05:00,50.68,50.68,50.63,50.65,25100.0,43.8249,43.8249,43.7816,43.7989,25100.0
2013-01-28 13:10:00,50.64,50.67,50.63,50.67,10200.0,43.7903,43.8162,43.7816,43.8162,10200.0
2013-01-28 13:15:00,50.67,50.67,50.63,50.64,12900.0,43.8162,43.8162,43.7816,43.7903,12900.0
2013-01-28 13:20:00,50.63,50.64,50.6,50.64,13500.0,43.7816,43.7903,43.7557,43.7903,13500.0
2013-01-28 13:25:00,50.64,50.65,50.63,50.64,13700.0,43.7903,43.7989,43.7816,43.7903,13700.0
2013-01-28 13:30:00,50.64,50.64,50.62,50.63,181500.0,43.7903,43.7903,43.773,43.7816,181500.0
2013-01-28 13:35:00,50.63,50.65,50.62,50.62,794700.0,43.7816,43.7989,43.773,43.773,794700.0
2013-01-28 13:40:00,50.62,50.63,50.61,50.62,271400.0,43.773,43.7816,43.7643,43.773,271400.0
2013-01-28 13:45:00,50.62,50.62,50.6,50.61,200600.0,43.773,43.773,43.7557,43.7643,200600.0
2013-01-28 13:50:00,50.6,50.61,50.59,50.59,197700.0,43.7557,43.7643,43.747,43.747,197700.0
2013-01-28 13:55:00,50.59,50.63,50.59,50.63,133200.0,43.747,43.7816,43.747,43.7816,133200.0
2013-01-28 14:00:00,50.63,50.65,50.63,50.65,20200.0,43.7816,43.7989,43.7816,43.7989,20200.0
2013-01-28 14:05:00,50.65,50.66,50.64,50.66,33500.0,43.7989,43.8076,43.7903,43.8076,33500.0
2013-01-28 14:10:00,50.67,50.71,50.67,50.7,27800.0,43.8162,43.8508,43.8162,43.8422,27800.0
2013-01-28 14:15:00,50.71,50.73,50.7,50.71,103400.0,43.8508,43.8681,43.8422,43.8508,103400.0
2013-01-28 14:20:00,50.71,50.71,50.69,50.71,18000.0,43.8508,43.8508,43.8335,43.8508,18000.0
2013-01-28 14:25:00,50.72,50.73,50.7,50.73,13000.0,43.8595,43.8681,43.8422,43.8681,13000.0
2013-01-28 14:30:00,50.72,50.72,50.71,50.72,19600.0,43.8595,43.8595,43.8508,43.8595,19600.0
2013-01-28 14:35:00,50.72,50.72,50.69,50.69,15200.0,43.8595,43.8595,43.8335,43.8335,15200.0
2013-01-28 14:40:00,50.69,50.72,50.68,50.71,37400.0,43.8335,43.8595,43.8249,43.8508,37400.0
2013-01-28 14:45:00,50.7,50.74,50.7,50.72,25700.0,43.8422,43.8768,43.8422,43.8595,25700.0
2013-01-28 14:50:00,50.72,50.75,50.71,50.74,53300.0,43.8595,43.8854,43.8508,43.8768,53300.0
2013-01-28 14:55:00,50.74,50.74,50.72,50.73,14500.0,43.8768,43.8768,43.8595,43.8681,14500.0
2013-01-28 15:00:00,50.73,50.75,50.73,50.74,38300.0,43.8681,43.8854,43.8681,43.8768,38300.0
2013-01-28 15:05:00,50.74,50.76,50.69,50.72,30000.0,43.8768,43.894,43.8335,43.8595,30000.0
2013-01-28 15:10:00,50.72,50.72,50.7,50.7,10800.0,43.8595,43.8595,43.8422,43.8422,10800.0
2013-01-28 15:15:00,50.7,50.71,50.69,50.69,33000.0,43.8422,43.8508,43.8335,43.8335,33000.0
2013-01-28 15:20:00,50.69,50.69,50.62,50.63,48100.0,43.8335,43.8335,43.773,43.7816,48100.0
2013-01-28 15:25:00,50.63,50.65,50.62,50.64,29300.0,43.7816,43.7989,43.773,43.7903,29300.0
2013-01-28 15:30:00,50.64,50.67,50.64,50.66,42200.0,43.7903,43.8162,43.7903,43.8076,42200.0
2013-01-28 15:35:00,50.66,50.67,50.65,50.67,54400.0,43.8076,43.8162,43.7989,43.8162,54400.0
2013-01-28 15:40:00,50.67,50.68,50.65,50.68,58800.0,43.8162,43.8249,43.7989,43.8249,58800.0
2013-01-28 15:45:00,50.67,50.7,50.66,50.7,104700.0,43.8162,43.8422,43.8076,43.8422,104700.0
2013-01-28 15:50:00,50.7,50.72,50.68,50.69,87000.0,43.8422,43.8595,43.8249,43.8335,87000.0
2013-01-28 15:55:00,50.7,50.72,50.66,50.67,299500.0,43.8422,43.8595,43.8076,43.8162,299500.0
2013-01-29 09:30:00,50.59,50.61,50.46,50.5,221000.0,43.747,43.7643,43.6346,43.6692,221000.0
2013-01-29 09:35:00,50.49,50.5,50.4,50.41,164300.0,43.6606,43.6692,43.5827,43.5914,164300.0
2013-01-29 09:40:00,50.4,50.46,50.39,50.39,411000.0,43.5827,43.6346,43.5741,43.5741,411000.0
2013-01-29 09:45:00,50.39,50.41,50.38,50.38,297600.0,43.5741,43.5914,43.5654,43.5654,297600.0
2013-01-29 09:50:00,50.38,50.43,50.38,50.41,182000.0,43.5654,43.6087,43.5654,43.5914,182000.0
2013-01-29 09:55:00,50.41,50.43,50.32,50.32,274700.0,43.5914,43.6087,43.5136,43.5136,274700.0
2013-01-29 10:00:00,50.33,50.34,50.23,50.26,426900.0,43.5222,43.5309,43.4357,43.4617,426900.0
2013-01-29 10:05:00,50.25,50.25,50.18,50.2,76500.0,43.453,43.453,43.3925,43.4098,76500.0
2013-01-29 10:10:00,50.2,50.28,50.2,50.25,211500.0,43.4098,43.479,43.4098,43.453,211500.0
2013-01-29 10:15:00,50.26,50.29,50.26,50.29,259000.0,43.4617,43.4876,43.4617,43.4876,259000.0
2013-01-29 10:20:00,50.29,50.36,50.28,50.34,154800.0,43.4876,43.5482,43.479,43.5309,154800.0
2013-01-29 10:25:00,50.34,50.34,50.26,50.27,141700.0,43.5309,43.5309,43.4617,43.4703,141700.0
2013-01-29 10:30:00,50.26,50.27,50.23,50.25,49900.0,43.4617,43.4703,43.4357,43.453,49900.0
2013-01-29 10:35:00,50.25,50.25,50.2,50.22,27300.0,43.453,43.453,43.4098,43.4271,27300.0
2013-01-29 10:40:00,50.23,50.31,50.23,50.31,42600.0,43.4357,43.5049,43.4357,43.5049,42600.0
2013-01-29 10:45:00,50.31,50.32,50.3,50.31,41500.0,43.5049,43.5136,43.4963,43.5049,41500.0
2013-01-29 10:50:00,50.32,50.34,50.32,50.32,22000.0,43.5136,43.5309,43.5136,43.5136,22000.0
2013-01-29 10:55:00,50.32,50.34,50.29,50.31,35100.0,43.5136,43.5309,43.4876,43.5049,35100.0
2013-01-29 11:00:00,50.31,50.36,50.31,50.36,73600.0,43.5049,43.5482,43.5049,43.5482,73600.0
2013-01-29 11:05:00,50.36,50.38,50.36,50.37,30400.0,43.5482,43.5654,43.5482,43.5568,30400.0
2013-01-29 11:10:00,50.38,50.38,50.31,50.32,24600.0,43.5654,43.5654,43.5049,43.5136,24600.0
2013-01-29 11:15:00,50.31,50.35,50.31,50.35,30000.0,43.5049,43.5395,43.5049,43.5395,30000.0
2013-01-29 11:20:00,50.35,50.42,50.35,50.42,62200.0,43.5395,43.6,43.5395,43.6,62200.0
2013-01-29 11:25:00,50.42,50.46,50.4,50.46,65300.0,43.6,43.6346,43.5827,43.6346,65300.0
2013-01-29 11:30:00,50.45,50.45,50.42,50.43,30100.0,43.626,43.626,43.6,43.6087,30100.0
2013-01-29 11:35:00,50.43,50.45,50.42,50.43,37800.0,43.6087,43.626,43.6,43.6087,37800.0
2013-01-29 11:40:00,50.42,50.43,50.42,50.43,4900.0,43.6,43.6087,43.6,43.6087,4900.0
2013-01-29 11:45:00,50.43,50.44,50.42,50.43,16900.0,43.6087,43.6173,43.6,43.6087,16900.0
2013-01-29 11:50:00,50.44,50.46,50.44,50.45,9300.0,43.6173,43.6346,43.6173,43.626,9300.0
2013-01-29 11:55:00,50.44,50.45,50.41,50.41,27300.0,43.6173,43.626,43.5914,43.5914,27300.0
2013-01-29 12:00:00,50.41,50.41,50.38,50.38,34900.0,43.5914,43.5914,43.5654,43.5654,34900.0
2013-01-29 12:05:00,50.38,50.4,50.37,50.4,89300.0,43.5654,43.5827,43.5568,43.5827,89300.0
2013-01-29 12:10:00,50.4,50.42,50.4,50.4,6300.0,43.5827,43.6,43.5827,43.5827,6300.0
2013-01-29 12:15:00,50.41,50.42,50.4,50.41,14900.0,43.5914,43.6,43.5827,43.5914,14900.0
2013-01-29 12:20:00,50.42,50.42,50.39,50.41,41600.0,43.6,43.6,43.5741,43.5914,41600.0
2013-01-29 12:25:00,50.42,50.42,50.41,50.41,18700.0,43.6,43.6,43.5914,43.5914,18700.0
2013-01-29 12:30:00,50.42,50.43,50.41,50.42,22400.0,43.6,43.6087,43.5914,43.6,22400.0
2013-01-29 12:35:00,50.43,50.46,50.43,50.46,9900.0,43.6087,43.6346,43.6087,43.6346,9900.0
2013-01-29 12:40:00,50.46,50.48,50.46,50.46,14900.0,43.6346,43.6519,43.6346,43.6346,14900.0
2013-01-29 12:45:00,50.46,50.47,50.45,50.46,17000.0,43.6346,43.6433,43.626,43.6346,17000.0
2013-01-29 12:50:00,50.47,50.51,50.47,50.49,28000.0,43.6433,43.6779,43.6433,43.6606,28000.0
2013-01-29 12:55:00,50.49,50.5,50.48,50.5,8600.0,43.6606,43.6692,43.6519,43.6692,8600.0
2013-01-29 13:00:00,50.49,50.52,50.49,50.51,6800.0,43.6606,43.6865,43.6606,43.6779,6800.0
2013-01-29 13:05:00,50.51,50.53,50.49,50.49,37800.0,43.6779,43.6952,43.6606,43.6606,37800.0
2013-01-29 13:10:00,50.5,50.51,50.49,50.49,31900.0,43.6692,43.6779,43.6606,43.6606,31900.0
2013-01-29 13:15:00,50.49,50.51,50.48,50.51,14000.0,43.6606,43.6779,43.6519,43.6779,14000.0
2013-01-29 13:20:00,50.51,50.53,50.51,50.53,46500.0,43.6779,43.6952,43.6779,43.6952,46500.0
2013-01-29 13:25:00,50.52,50.52,50.5,50.51,5700.0,43.6865,43.6865,43.6692,43.6779,5700.0
2013-01-29 13:30:00,50.51,50.53,50.51,50.53,10100.0,43.6779,43.6952,43.6779,43.6952,10100.0
2013-01-29 13:35:00,50.53,50.54,50.51,50.53,36600.0,43.6952,43.7038,43.6779,43.6952,36600.0
2013-01-29 13:40:00,50.52,50.53,50.51,50.51,9400.0,43.6865,43.6952,43.6779,43.6779,9400.0
2013-01-29 13:45:00,50.52,50.52,50.47,50.47,41100.0,43.6865,43.6865,43.6433,43.6433,41100.0
2013-01-29 13:50:00,50.46,50.48,50.46,50.48,27000.0,43.6346,43.6519,43.6346,43.6519,27000.0
2013-01-29 13:55:00,50.47,50.52,50.47,50.5,30700.0,43.6433,43.6865,43.6433,43.6692,30700.0
2013-01-29 14:00:00,50.5,50.52,50.49,50.51,16300.0,43.6692,43.6865,43.6606,43.6779,16300.0
2013-01-29 14:05:00,50.51,50.52,50.5,50.52,47700.0,43.6779,43.6865,43.6692,43.6865,47700.0
2013-01-29 14:10:00,50.52,50.52,50.48,50.48,18500.0,43.6865,43.6865,43.6519,43.6519,18500.0
2013-01-29 14:15:00,50.48,50.49,50.46,50.46,22100.0,43.6519,43.6606,43.6346,43.6346,22100.0
2013-01-29 14:20:00,50.46,50.48,50.46,50.48,34700.0,43.6346,43.6519,43.6346,43.6519,34700.0
2013-01-29 14:25:00,50.48,50.48,50.47,50.48,4000.0,43.6519,43.6519,43.6433,43.6519,4000.0
2013-01-29 14:30:00,50.47,50.48,50.45,50.48,18700.0,43.6433,43.6519,43.626,43.6519,18700.0
2013-01-29 14:35:00,50.48,50.49,50.47,50.49,12400.0,43.6519,43.6606,43.6433,43.6606,12400.0
2013-01-29 14:40:00,50.49,50.49,50.47,50.48,38300.0,43.6606,43.6606,43.6433,43.6519,38300.0
2013-01-29 14:45:00,50.47,50.47,50.45,50.46,47000.0,43.6433,43.6433,43.626,43.6346,47000.0
2013-01-29 14:50:00,50.46,50.46,50.43,50.43,27800.0,43.6346,43.6346,43.6087,43.6087,27800.0
2013-01-29 14:55:00,50.43,50.45,50.43,50.44,43100.0,43.6087,43.626,43.6087,43.6173,43100.0
2013-01-29 15:00:00,50.44,50.47,50.44,50.46,150800.0,43.6173,43.6433,43.6173,43.6346,150800.0
2013-01-29 15:05:00,50.46,50.46,50.42,50.45,28100.0,43.6346,43.6346,43.6,43.626,28100.0
2013-01-29 15:10:00,50.46,50.52,50.46,50.48,17900.0,43.6346,43.6865,43.6346,43.6519,17900.0
2013-01-29 15:15:00,50.47,50.48,50.46,50.48,21400.0,43.6433,43.6519,43.6346,43.6519,21400.0
2013-01-29 15:20:00,50.48,50.5,50.47,50.49,49400.0,43.6519,43.6692,43.6433,43.6606,49400.0
2013-01-29 15:25:00,50.5,50.5,50.47,50.49,47700.0,43.6692,43.6692,43.6433,43.6606,47700.0
2013-01-29 15:30:00,50.48,50.53,50.48,50.52,50600.0,43.6519,43.6952,43.6519,43.6865,50600.0
2013-01-29 15:35:00,50.52,50.52,50.5,50.5,22500.0,43.6865,43.6865,43.6692,43.6692,22500.0
2013-01-29 15:40:00,50.51,50.53,50.5,50.53,25900.0,43.6779,43.6952,43.6692,43.6952,25900.0
2013-01-29 15:45:00,50.52,50.53,50.5,50.51,65800.0,43.6865,43.6952,43.6692,43.6779,65800.0
2013-01-29 15:50:00,50.51,50.52,50.48,50.5,362900.0,43.6779,43.6865,43.6519,43.6692,362900.0
2013-01-29 15:55:00,50.5,50.52,50.47,50.48,336600.0,43.6692,43.6865,43.6433,43.6519,336600.0
2013-01-30 09:30:00,50.65,50.67,50.51,50.53,147400.0,43.7989,43.8162,43.6779,43.6952,147400.0
2013-01-30 09:35:00,50.54,50.66,50.53,50.65,127500.0,43.7038,43.8076,43.6952,43.7989,127500.0
2013-01-30 09:40:00,50.65,50.66,50.58,50.58,105500.0,43.7989,43.8076,43.7384,43.7384,105500.0
2013-01-30 09:45:00,50.59,50.61,50.56,50.61,50300.0,43.747,43.7643,43.7211,43.7643,50300.0
2013-01-30 09:50:00,50.61,50.64,50.6,50.63,43700.0,43.7643,43.7903,43.7557,43.7816,43700.0
2013-01-30 09:55:00,50.63,50.64,50.54,50.54,38400.0,43.7816,43.7903,43.7038,43.7038,38400.0
2013-01-30 10:00:00,50.53,50.53,50.46,50.46,59700.0,43.6952,43.6952,43.6346,43.6346,59700.0
2013-01-30 10:05:00,50.46,50.46,50.37,50.38,34100.0,43.6346,43.6346,43.5568,43.5654,34100.0
2013-01-30 10:10:00,50.39,50.4,50.34,50.34,40100.0,43.5741,43.5827,43.5309,43.5309,40100.0
2013-01-30 10:15:00,50.34,50.39,50.33,50.36,168600.0,43.5309,43.5741,43.5222,43.5482,168600.0
2013-01-30 10:20:00,50.35,50.39,50.31,50.32,42800.0,43.5395,43.5741,43.5049,43.5136,42800.0
2013-01-30 10:25:00,50.31,50.41,50.31,50.39,33600.0,43.5049,43.5914,43.5049,43.5741,33600.0
2013-01-30 10:30:00,50.39,50.43,50.38,50.42,34600.0,43.5741,43.6087,43.5654,43.6,34600.0
2013-01-30 10:35:00,50.42,50.43,50.39,50.39,45600.0,43.6,43.6087,43.5741,43.5741,45600.0
2013-01-30 10:40:00,50.38,50.38,50.35,50.35,60700.0,43.5654,43.5654,43.5395,43.5395,60700.0
2013-01-30 10:45:00,50.35,50.4,50.35,50.4,56300.0,43.5395,43.5827,43.5395,43.5827,56300.0
2013-01-30 10:50:00,50.39,50.45,50.39,50.43,41300.0,43.5741,43.626,43.5741,43.6087,41300.0
2013-01-30 10:55:00,50.43,50.46,50.42,50.46,19900.0,43.6087,43.6346,43.6,43.6346,19900.0
2013-01-30 11:00:00,50.46,50.49,50.44,50.48,22700.0,43.6346,43.6606,43.6173,43.6519,22700.0
2013-01-30 11:05:00,50.48,50.52,50.48,50.51,55000.0,43.6519,43.6865,43.6519,43.6779,55000.0
2013-01-30 11:10:00,50.51,50.52,50.48,50.48,29100.0,43.6779,43.6865,43.6519,43.6519,29100.0
2013-01-30 11:15:00,50.48,50.48,50.46,50.48,20000.0,43.6519,43.6519,43.6346,43.6519,20000.0
2013-01-30 11:20:00,50.48,50.53,50.48,50.5,22700.0,43.6519,43.6952,43.6519,43.6692,22700.0
2013-01-30 11:25:00,50.5,50.53,50.49,50.53,29900.0,43.6692,43.6952,43.6606,43.6952,29900.0
2013-01-30 11:30:00,50.53,50.57,50.51,50.56,35000.0,43.6952,43.7297,43.6779,43.7211,35000.0
2013-01-30 11:35:00,50.55,50.59,50.55,50.59,14800.0,43.7125,43.747,43.7125,43.747,14800.0
2013-01-30 11:40:00,50.59,50.59,50.54,50.54,29700.0,43.747,43.747,43.7038,43.7038,29700.0
2013-01-30 11:45:00,50.55,50.56,50.52,50.54,28200.0,43.7125,43.7211,43.6865,43.7038,28200.0
2013-01-30 11:50:00,50.54,50.55,50.52,50.54,15200.0,43.7038,43.7125,43.6865,43.7038,15200.0
2013-01-30 11:55:00,50.55,50.57,50.52,50.52,19700.0,43.7125,43.7297,43.6865,43.6865,19700.0
2013-01-30 12:00:00,50.52,50.54,50.52,50.54,13000.0,43.6865,43.7038,43.6865,43.7038,13000.0
2013-01-30 12:05:00,50.55,50.55,50.5,50.5,27500.0,43.7125,43.7125,43.6692,43.6692,27500.0
2013-01-30 12:10:00,50.5,50.54,50.5,50.53,12000.0,43.6692,43.7038,43.6692,43.6952,12000.0
2013-01-30 12:15:00,50.53,50.53,50.47,50.49,29900.0,43.6952,43.6952,43.6433,43.6606,29900.0
2013-01-30 12:20:00,50.5,50.5,50.47,50.49,21800.0,43.6692,43.6692,43.6433,43.6606,21800.0
2013-01-30 12:25:00,50.48,50.48,50.43,50.43,117700.0,43.6519,43.6519,43.6087,43.6087,117700.0
2013-01-30 12:30:00,50.43,50.47,50.42,50.46,39100.0,43.6087,43.6433,43.6,43.6346,39100.0
2013-01-30 12:35:00,50.45,50.45,50.41,50.44,77100.0,43.626,43.626,43.5914,43.6173,77100.0
2013-01-30 12:40:00,50.43,50.45,50.43,50.45,11200.0,43.6087,43.626,43.6087,43.626,11200.0
2013-01-30 12:45:00,50.45,50.48,50.44,50.48,27500.0,43.626,43.6519,43.6173,43.6519,27500.0
2013-01-30 12:50:00,50.48,50.49,50.45,50.47,77800.0,43.6519,43.6606,43.626,43.6433,77800.0
2013-01-30 12:55:00,50.47,50.51,50.47,50.5,46200.0,43.6433,43.6779,43.6433,43.6692,46200.0
2013-01-30 13:00:00,50.51,50.52,50.5,50.51,9800.0,43.6779,43.6865,43.6692,43.6779,9800.0
2013-01-30 13:05:00,50.5,50.53,50.5,50.53,6500.0,43.6692,43.6952,43.6692,43.6952,6500.0
2013-01-30 13:10:00,50.53,50.53,50.5,50.51,11000.0,43.6952,43.6952,43.6692,43.6779,11000.0
2013-01-30 13:15:00,50.51,50.52,50.45,50.46,13500.0,43.6779,43.6865,43.626,43.6346,13500.0
2013-01-30 13:20:00,50.46,50.52,50.45,50.51,31400.0,43.6346,43.6865,43.626,43.6779,31400.0
2013-01-30 13:25:00,50.5,50.55,50.5,50.55,17700.0,43.6692,43.7125,43.6692,43.7125,17700.0
2013-01-30 13:30:00,50.54,50.54,50.5,50.5,14500.0,43.7038,43.7038,43.6692,43.6692,14500.0
2013-01-30 13:35:00,50.49,50.52,50.49,50.51,10800.0,43.6606,43.6865,43.6606,43.6779,10800.0
2013-01-30 13:40:00,50.51,50.52,50.5,50.51,21200.0,43.6779,43.6865,43.6692,43.6779,21200.0
2013-01-30 13:45:00,50.5,50.52,50.48,50.48,26600.0,43.6692,43.6865,43.6519,43.6519,26600.0
2013-01-30 13:50:00,50.48,50.51,50.48,50.51,18700.0,43.6519,43.6779,43.6519,43.6779,18700.0
2013-01-30 13:55:00,50.51,50.53,50.5,50.53,28600.0,43.6779,43.6952,43.6692,43.6952,28600.0
2013-01-30 14:00:00,50.53,50.55,50.52,50.53,11700.0,43.6952,43.7125,43.6865,43.6952,11700.0
2013-01-30 14:05:00,50.54,50.54,50.5,50.51,32000.0,43.7038,43.7038,43.6692,43.6779,32000.0
2013-01-30 14:10:00,50.51,50.55,50.51,50.51,28900.0,43.6779,43.7125,43.6779,43.6779,28900.0
2013-01-30 14:15:00,50.51,50.56,50.47,50.48,79100.0,43.6779,43.7211,43.6433,43.6519,79100.0
2013-01-30 14:20:00,50.48,50.5,50.42,50.45,46100.0,43.6519,43.6692,43.6,43.626,46100.0
2013-01-30 14:25:00,50.44,50.49,50.42,50.47,28000.0,43.6173,43.6606,43.6,43.6433,28000.0
2013-01-30 14:30:00,50.47,50.49,50.45,50.48,25500.0,43.6433,43.6606,43.626,43.6519,25500.0
2013-01-30 14:35:00,50.49,50.49,50.44,50.49,35100.0,43.6606,43.6606,43.6173,43.6606,35100.0
2013-01-30 14:40:00,50.49,50.52,50.48,50.48,95200.0,43.6606,43.6865,43.6519,43.6519,95200.0
2013-01-30 14:45:00,50.47,50.48,50.38,50.4,51000.0,43.6433,43.6519,43.5654,43.5827,51000.0
2013-01-30 14:50:00,50.39,50.43,50.39,50.42,74500.0,43.5741,43.6087,43.5741,43.6,74500.0
2013-01-30 14:55:00,50.42,50.48,50.42,50.46,23400.0,43.6,43.6519,43.6,43.6346,23400.0
2013-01-30 15:00:00,50.47,50.49,50.42,50.42,53400.0,43.6433,43.6606,43.6,43.6,53400.0
2013-01-30 15:05:00,50.42,50.48,50.42,50.48,26700.0,43.6,43.6519,43.6,43.6519,26700.0
2013-01-30 15:10:00,50.47,50.48,50.42,50.42,56700.0,43.6433,43.6519,43.6,43.6,56700.0
2013-01-30 15:15:00,50.41,50.41,50.36,50.39,61200.0,43.5914,43.5914,43.5482,43.5741,61200.0
2013-01-30 15:20:00,50.39,50.39,50.36,50.37,38300.0,43.5741,43.5741,43.5482,43.5568,38300.0
2013-01-30 15:25:00,50.37,50.39,50.36,50.37,84200.0,43.5568,43.5741,43.5482,43.5568,84200.0
2013-01-30 15:30:00,50.37,50.39,50.35,50.36,68900.0,43.5568,43.5741,43.5395,43.5482,68900.0
2013-01-30 15:35:00,50.35,50.36,50.32,50.34,44400.0,43.5395,43.5482,43.5136,43.5309,44400.0
2013-01-30 15:40:00,50.34,50.37,50.32,50.35,65100.0,43.5309,43.5568,43.5136,43.5395,65100.0
2013-01-30 15:45:00,50.34,50.41,50.34,50.38,102600.0,43.5309,43.5914,43.5309,43.5654,102600.0
2013-01-30 15:50:00,50.38,50.39,50.33,50.37,182200.0,43.5654,43.5741,43.5222,43.5568,182200.0
2013-01-30 15:55:00,50.36,50.38,50.34,50.38,403400.0,43.5482,43.5654,43.5309,43.5654,403400.0
2013-01-31 09:30:00,50.26,50.3,50.13,50.14,201600.0,43.4617,43.4963,43.3493,43.3579,201600.0
2013-01-31 09:35:00,50.13,50.15,50.09,50.12,92700.0,43.3493,43.3666,43.3147,43.3406,92700.0
2013-01-31 09:40:00,50.12,50.26,50.12,50.25,54400.0,43.3406,43.4617,43.3406,43.453,54400.0
2013-01-31 09:45:00,50.26,50.31,50.26,50.28,79900.0,43.4617,43.5049,43.4617,43.479,79900.0
2013-01-31 09:50:00,50.28,50.37,50.27,50.37,30300.0,43.479,43.5568,43.4703,43.5568,30300.0
2013-01-31 09:55:00,50.38,50.41,50.38,50.4,43500.0,43.5654,43.5914,43.5654,43.5827,43500.0
2013-01-31 10:00:00,50.4,50.41,50.31,50.31,54300.0,43.5827,43.5914,43.5049,43.5049,54300.0
2013-01-31 10:05:00,50.3,50.32,50.29,50.3,72000.0,43.4963,43.5136,43.4876,43.4963,72000.0
2013-01-31 10:10:00,50.31,50.35,50.31,50.32,31100.0,43.5049,43.5395,43.5049,43.5136,31100.0
2013-01-31 10:15:00,50.31,50.32,50.26,50.27,57600.0,43.5049,43.5136,43.4617,43.4703,57600.0
2013-01-31 10:20:00,50.27,50.29,50.27,50.28,32800.0,43.4703,43.4876,43.4703,43.479,32800.0
2013-01-31 10:25:00,50.29,50.29,50.21,50.21,48500.0,43.4876,43.4876,43.4184,43.4184,48500.0
2013-01-31 10:30:00,50.21,50.3,50.18,50.29,73900.0,43.4184,43.4963,43.3925,43.4876,73900.0
2013-01-31 10:35:00,50.29,50.29,50.23,50.23,43500.0,43.4876,43.4876,43.4357,43.4357,43500.0
2013-01-31 10:40:00,50.23,50.26,50.21,50.24,30700.0,43.4357,43.4617,43.4184,43.4444,30700.0
2013-01-31 10:45:00,50.24,50.25,50.19,50.19,44000.0,43.4444,43.453,43.4011,43.4011,44000.0
2013-01-31 10:50:00,50.19,50.2,50.14,50.16,28400.0,43.4011,43.4098,43.3579,43.3752,28400.0
2013-01-31 10:55:00,50.16,50.19,50.15,50.15,51300.0,43.3752,43.4011,43.3666,43.3666,51300.0
2013-01-31 11:00:00,50.14,50.16,50.12,50.14,30800.0,43.3579,43.3752,43.3406,43.3579,30800.0
2013-01-31 11:05:00,50.14,50.18,50.13,50.15,16600.0,43.3579,43.3925,43.3493,43.3666,16600.0
2013-01-31 11:10:00,50.14,50.14,50.11,50.11,47100.0,43.3579,43.3579,43.332,43.332,47100.0
2013-01-31 11:15:00,50.11,50.13,50.08,50.11,40200.0,43.332,43.3493,43.306,43.332,40200.0
2013-01-31 11:20:00,50.12,50.15,50.11,50.14,32000.0,43.3406,43.3666,43.332,43.3579,32000.0
2013-01-31 11:25:00,50.14,50.15,50.1,50.1,138000.0,43.3579,43.3666,43.3233,43.3233,138000.0
2013-01-31 11:30:00,50.09,50.09,50.04,50.04,135200.0,43.3147,43.3147,43.2714,43.2714,135200.0
2013-01-31 11:35:00,50.04,50.08,50.04,50.07,18400.0,43.2714,43.306,43.2714,43.2974,18400.0
2013-01-31 11:40:00,50.08,50.11,50.06,50.1,22300.0,43.306,43.332,43.2887,43.3233,22300.0
2013-01-31 11:45:00,50.11,50.14,50.09,50.13,37000.0,43.332,43.3579,43.3147,43.3493,37000.0
2013-01-31 11:50:00,50.13,50.14,50.09,50.09,36400.0,43.3493,43.3579,43.3147,43.3147,36400.0
2013-01-31 11:55:00,50.08,50.11,50.07,50.07,45800.0,43.306,43.332,43.2974,43.2974,45800.0
2013-01-31 12:00:00,50.07,50.12,50.07,50.11,21000.0,43.2974,43.3406,43.2974,43.332,21000.0
2013-01-31 12:05:00,50.1,50.11,50.09,50.09,16600.0,43.3233,43.332,43.3147,43.3147,16600.0
2013-01-31 12:10:00,50.09,50.12,50.09,50.11,7900.0,43.3147,43.3406,43.3147,43.332,7900.0
2013-01-31 12:15:00,50.12,50.15,50.12,50.14,23100.0,43.3406,43.3666,43.3406,43.3579,23100.0
2013-01-31 12:20:00,50.14,50.15,50.13,50.14,14900.0,43.3579,43.3666,43.3493,43.3579,14900.0
2013-01-31 12:25:00,50.14,50.15,50.13,50.14,28900.0,43.3579,43.3666,43.3493,43.3579,28900.0
2013-01-31 12:30:00,50.14,50.14,50.1,50.13,40200.0,43.3579,43.3579,43.3233,43.3493,40200.0
2013-01-31 12:35:00,50.14,50.15,50.11,50.12,30400.0,43.3579,43.3666,43.332,43.3406,30400.0
2013-01-31 12:40:00,50.12,50.14,50.11,50.14,22700.0,43.3406,43.3579,43.332,43.3579,22700.0
2013-01-31 12:45:00,50.14,50.19,50.14,50.19,38900.0,43.3579,43.4011,43.3579,43.4011,38900.0
2013-01-31 12:50:00,50.19,50.2,50.18,50.18,26300.0,43.4011,43.4098,43.3925,43.3925,26300.0
2013-01-31 12:55:00,50.19,50.23,50.19,50.23,40100.0,43.4011,43.4357,43.4011,43.4357,40100.0
2013-01-31 13:00:00,50.22,50.23,50.19,50.19,24400.0,43.4271,43.4357,43.4011,43.4011,24400.0
2013-01-31 13:05:00,50.18,50.2,50.18,50.2,18900.0,43.3925,43.4098,43.3925,43.4098,18900.0
2013-01-31 13:10:00,50.2,50.2,50.18,50.19,55900.0,43.4098,43.4098,43.3925,43.4011,55900.0
2013-01-31 13:15:00,50.18,50.2,50.18,50.2,18600.0,43.3925,43.4098,43.3925,43.4098,18600.0
2013-01-31 13:20:00,50.21,50.22,50.18,50.18,33900.0,43.4184,43.4271,43.3925,43.3925,33900.0
2013-01-31 13:25:00,50.19,50.19,50.16,50.16,29500.0,43.4011,43.4011,43.3752,43.3752,29500.0
2013-01-31 13:30:00,50.17,50.18,50.16,50.17,26900.0,43.3839,43.3925,43.3752,43.3839,26900.0
2013-01-31 13:35:00,50.17,50.17,50.16,50.17,23000.0,43.3839,43.3839,43.3752,43.3839,23000.0
2013-01-31 13:40:00,50.17,50.2,50.16,50.2,14300.0,43.3839,43.4098,43.3752,43.4098,14300.0
2013-01-31 13:45:00,50.2,50.23,50.2,50.21,28000.0,43.4098,43.4357,43.4098,43.4184,28000.0
2013-01-31 13:50:00,50.21,50.22,50.2,50.2,21900.0,43.4184,43.4271,43.4098,43.4098,21900.0
2013-01-31 13:55:00,50.21,50.22,50.2,50.21,22400.0,43.4184,43.4271,43.4098,43.4184,22400.0
2013-01-31 14:00:00,50.21,50.21,50.19,50.19,38100.0,43.4184,43.4184,43.4011,43.4011,38100.0
2013-01-31 14:05:00,50.19,50.2,50.16,50.18,49400.0,43.4011,43.4098,43.3752,43.3925,49400.0
2013-01-31 14:10:00,50.18,50.19,50.16,50.18,50400.0,43.3925,43.4011,43.3752,43.3925,50400.0
2013-01-31 14:15:00,50.19,50.2,50.19,50.2,12500.0,43.4011,43.4098,43.4011,43.4098,12500.0
2013-01-31 14:20:00,50.2,50.21,50.19,50.21,32900.0,43.4098,43.4184,43.4011,43.4184,32900.0
2013-01-31 14:25:00,50.21,50.21,50.19,50.2,25900.0,43.4184,43.4184,43.4011,43.4098,25900.0
2013-01-31 14:30:00,50.19,50.24,50.19,50.24,28400.0,43.4011,43.4444,43.4011,43.4444,28400.0
2013-01-31 14:35:00,50.24,50.25,50.23,50.23,25700.0,43.4444,43.453,43.4357,43.4357,25700.0
2013-01-31 14:40:00,50.23,50.27,50.23,50.26,47900.0,43.4357,43.4703,43.4357,43.4617,47900.0
2013-01-31 14:45:00,50.26,50.27,50.25,50.25,46300.0,43.4617,43.4703,43.453,43.453,46300.0
2013-01-31 14:50:00,50.25,50.26,50.24,50.25,103900.0,43.453,43.4617,43.4444,43.453,103900.0
2013-01-31 14:55:00,50.25,50.26,50.22,50.23,41900.0,43.453,43.4617,43.4271,43.4357,41900.0
2013-01-31 15:00:00,50.22,50.22,50.16,50.16,359600.0,43.4271,43.4271,43.3752,43.3752,359600.0
2013-01-31 15:05:00,50.16,50.18,50.15,50.18,16800.0,43.3752,43.3925,43.3666,43.3925,16800.0
2013-01-31 15:10:00,50.18,50.19,50.13,50.14,47200.0,43.3925,43.4011,43.3493,43.3579,47200.0
2013-01-31 15:15:00,50.14,50.16,50.13,50.15,30200.0,43.3579,43.3752,43.3493,43.3666,30200.0
2013-01-31 15:20:00,50.14,50.15,50.09,50.09,65800.0,43.3579,43.3666,43.3147,43.3147,65800.0
2013-01-31 15:25:00,50.08,50.11,50.07,50.11,305900.0,43.306,43.332,43.2974,43.332,305900.0
2013-01-31 15:30:00,50.11,50.16,50.08,50.16,360000.0,43.332,43.3752,43.306,43.3752,360000.0
2013-01-31 15:35:00,50.16,50.16,50.13,50.13,173800.0,43.3752,43.3752,43.3493,43.3493,173800.0
2013-01-31 15:40:00,50.14,50.16,50.13,50.13,103600.0,43.3579,43.3752,43.3493,43.3493,103600.0
2013-01-31 15:45:00,50.13,50.16,50.12,50.12,190900.0,43.3493,43.3752,43.3406,43.3406,190900.0
2013-01-31 15:50:00,50.11,50.14,50.09,50.13,245600.0,43.332,43.3579,43.3147,43.3493,245600.0
2013-01-31 15:55:00,50.13,50.2,50.12,50.13,815500.0,43.3493,43.4098,43.3406,43.3493,815500.0
2013-02-01 09:30:00,50.47,50.5,50.36,50.4,112600.0,43.6433,43.6692,43.5482,43.5827,112600.0
2013-02-01 09:35:00,50.4,50.43,50.36,50.36,70400.0,43.5827,43.6087,43.5482,43.5482,70400.0
2013-02-01 09:40:00,50.36,50.42,50.36,50.39,68100.0,43.5482,43.6,43.5482,43.5741,68100.0
2013-02-01 09:45:00,50.38,50.42,50.36,50.4,51000.0,43.5654,43.6,43.5482,43.5827,51000.0
2013-02-01 09:50:00,50.39,50.45,50.34,50.45,68700.0,43.5741,43.626,43.5309,43.626,68700.0
2013-02-01 09:55:00,50.44,50.49,50.37,50.38,73900.0,43.6173,43.6606,43.5568,43.5654,73900.0
2013-02-01 10:00:00,50.39,50.49,50.38,50.49,164200.0,43.5741,43.6606,43.5654,43.6606,164200.0
2013-02-01 10:05:00,50.49,50.61,50.48,50.55,108400.0,43.6606,43.7643,43.6519,43.7125,108400.0
2013-02-01 10:10:00,50.55,50.56,50.52,50.52,25800.0,43.7125,43.7211,43.6865,43.6865,25800.0
2013-02-01 10:15:00,50.53,50.55,50.5,50.5,33000.0,43.6952,43.7125,43.6692,43.6692,33000.0
2013-02-01 10:20:00,50.5,50.52,50.45,50.45,23900.0,43.6692,43.6865,43.626,43.626,23900.0
2013-02-01 10:25:00,50.44,50.45,50.37,50.37,73000.0,43.6173,43.626,43.5568,43.5568,73000.0
2013-02-01 10:30:00,50.37,50.43,50.37,50.41,48100.0,43.5568,43.6087,43.5568,43.5914,48100.0
2013-02-01 10:35:00,50.42,50.43,50.41,50.41,20300.0,43.6,43.6087,43.5914,43.5914,20300.0
2013-02-01 10:40:00,50.4,50.41,50.39,50.39,22000.0,43.5827,43.5914,43.5741,43.5741,22000.0
2013-02-01 10:45:00,50.39,50.41,50.39,50.4,21700.0,43.5741,43.5914,43.5741,43.5827,21700.0
2013-02-01 10:50:00,50.4,50.41,50.33,50.34,22300.0,43.5827,43.5914,43.5222,43.5309,22300.0
2013-02-01 10:55:00,50.32,50.45,50.32,50.45,33000.0,43.5136,43.626,43.5136,43.626,33000.0
2013-02-01 11:00:00,50.45,50.46,50.44,50.44,17300.0,43.626,43.6346,43.6173,43.6173,17300.0
2013-02-01 11:05:00,50.45,50.48,50.43,50.43,27800.0,43.626,43.6519,43.6087,43.6087,27800.0
2013-02-01 11:10:00,50.44,50.46,50.43,50.43,25800.0,43.6173,43.6346,43.6087,43.6087,25800.0
2013-02-01 11:15:00,50.43,50.44,50.42,50.43,18600.0,43.6087,43.6173,43.6,43.6087,18600.0
2013-02-01 11:20:00,50.42,50.46,50.42,50.44,23500.0,43.6,43.6346,43.6,43.6173,23500.0
2013-02-01 11:25:00,50.44,50.44,50.4,50.4,32400.0,43.6173,43.6173,43.5827,43.5827,32400.0
2013-02-01 11:30:00,50.4,50.43,50.4,50.42,36100.0,43.5827,43.6087,43.5827,43.6,36100.0
2013-02-01 11:35:00,50.42,50.44,50.41,50.43,38300.0,43.6,43.6173,43.5914,43.6087,38300.0
2013-02-01 11:40:00,50.43,50.49,50.43,50.47,57900.0,43.6087,43.6606,43.6087,43.6433,57900.0
2013-02-01 11:45:00,50.48,50.48,50.45,50.46,30300.0,43.6519,43.6519,43.626,43.6346,30300.0
2013-02-01 11:50:00,50.45,50.48,50.45,50.48,9100.0,43.626,43.6519,43.626,43.6519,9100.0
2013-02-01 11:55:00,50.48,50.54,50.48,50.52,52100.0,43.6519,43.7038,43.6519,43.6865,52100.0
2013-02-01 12:00:00,50.53,50.53,50.49,50.51,35300.0,43.6952,43.6952,43.6606,43.6779,35300.0
2013-02-01 12:05:00,50.51,50.55,50.5,50.53,20000.0,43.6779,43.7125,43.6692,43.6952,20000.0
2013-02-01 12:10:00,50.53,50.53,50.5,50.51,91800.0,43.6952,43.6952,43.6692,43.6779,91800.0
2013-02-01 12:15:00,50.51,50.52,50.5,50.5,30300.0,43.6779,43.6865,43.6692,43.6692,30300.0
2013-02-01 12:20:00,50.5,50.51,50.49,50.49,17800.0,43.6692,43.6779,43.6606,43.6606,17800.0
2013-02-01 12:25:00,50.49,50.51,50.48,50.5,18400.0,43.6606,43.6779,43.6519,43.6692,18400.0
2013-02-01 12:30:00,50.5,50.52,50.5,50.51,50800.0,43.6692,43.6865,43.6692,43.6779,50800.0
2013-02-01 12:35:00,50.5,50.51,50.48,50.48,36300.0,43.6692,43.6779,43.6519,43.6519,36300.0
2013-02-01 12:40:00,50.48,50.51,50.47,50.51,7800.0,43.6519,43.6779,43.6433,43.6779,7800.0
2013-02-01 12:45:00,50.5,50.51,50.47,50.48,17200.0,43.6692,43.6779,43.6433,43.6519,17200.0
2013-02-01 12:50:00,50.48,50.5,50.48,50.5,8800.0,43.6519,43.6692,43.6519,43.6692,8800.0
2013-02-01 12:55:00,50.49,50.51,50.49,50.49,28900.0,43.6606,43.6779,43.6606,43.6606,28900.0
2013-02-01 13:00:00,50.5,50.5,50.46,50.47,65500.0,43.6692,43.6692,43.6346,43.6433,65500.0
2013-02-01 13:05:00,50.46,50.5,50.46,50.46,58800.0,43.6346,43.6692,43.6346,43.6346,58800.0
2013-02-01 13:10:00,50.46,50.5,50.46,50.5,280300.0,43.6346,43.6692,43.6346,43.6692,280300.0
2013-02-01 13:15:00,50.49,50.49,50.44,50.46,40200.0,43.6606,43.6606,43.6173,43.6346,40200.0
2013-02-01 13:20:00,50.44,50.46,50.42,50.46,19400.0,43.6173,43.6346,43.6,43.6346,19400.0
2013-02-01 13:25:00,50.45,50.46,50.44,50.45,76000.0,43.626,43.6346,43.6173,43.626,76000.0
2013-02-01 13:30:00,50.46,50.48,50.45,50.47,333500.0,43.6346,43.6519,43.626,43.6433,333500.0
2013-02-01 13:35:00,50.48,50.49,50.44,50.44,332300.0,43.6519,43.6606,43.6173,43.6173,332300.0
2013-02-01 13:40:00,50.44,50.48,50.44,50.47,74200.0,43.6173,43.6519,43.6173,43.6433,74200.0
2013-02-01 13:45:00,50.48,50.49,50.47,50.47,13900.0,43.6519,43.6606,43.6433,43.6433,13900.0
2013-02-01 13:50:00,50.47,50.49,50.47,50.47,26000.0,43.6433,43.6606,43.6433,43.6433,26000.0
2013-02-01 13:55:00,50.47,50.48,50.45,50.45,54700.0,43.6433,43.6519,43.626,43.626,54700.0
2013-02-01 14:00:00,50.46,50.47,50.44,50.44,19400.0,43.6346,43.6433,43.6173,43.6173,19400.0
2013-02-01 14:05:00,50.44,50.46,50.44,50.45,26600.0,43.6173,43.6346,43.6173,43.626,26600.0
2013-02-01 14:10:00,50.45,50.45,50.42,50.43,59600.0,43.626,43.626,43.6,43.6087,59600.0
2013-02-01 14:15:00,50.43,50.45,50.43,50.45,32900.0,43.6087,43.626,43.6087,43.626,32900.0
2013-02-01 14:20:00,50.45,50.47,50.45,50.46,35800.0,43.626,43.6433,43.626,43.6346,35800.0
2013-02-01 14:25:00,50.46,50.47,50.45,50.45,11000.0,43.6346,43.6433,43.626,43.626,11000.0
2013-02-01 14:30:00,50.46,50.48,50.43,50.43,31000.0,43.6346,43.6519,43.6087,43.6087,31000.0
2013-02-01 14:35:00,50.42,50.44,50.42,50.44,10000.0,43.6,43.6173,43.6,43.6173,10000.0
2013-02-01 14:40:00,50.43,50.45,50.43,50.45,8000.0,43.6087,43.626,43.6087,43.626,8000.0
2013-02-01 14:45:00,50.45,50.45,50.43,50.43,22700.0,43.626,43.626,43.6087,43.6087,22700.0
2013-02-01 14:50:00,50.42,50.43,50.42,50.42,9500.0,43.6,43.6087,43.6,43.6,9500.0
2013-02-01 14:55:00,50.42,50.43,50.39,50.39,40300.0,43.6,43.6087,43.5741,43.5741,40300.0
2013-02-01 15:00:00,50.4,50.42,50.39,50.41,19500.0,43.5827,43.6,43.5741,43.5914,19500.0
2013-02-01 15:05:00,50.41,50.42,50.4,50.42,38300.0,43.5914,43.6,43.5827,43.6,38300.0
2013-02-01 15:10:00,50.42,50.44,50.42,50.44,23500.0,43.6,43.6173,43.6,43.6173,23500.0
2013-02-01 15:15:00,50.44,50.44,50.42,50.43,19700.0,43.6173,43.6173,43.6,43.6087,19700.0
2013-02-01 15:20:00,50.42,50.42,50.38,50.38,17800.0,43.6,43.6,43.5654,43.5654,17800.0
2013-02-01 15:25:00,50.38,50.4,50.37,50.37,158500.0,43.5654,43.5827,43.5568,43.5568,158500.0
2013-02-01 15:30:00,50.37,50.41,50.36,50.41,63700.0,43.5568,43.5914,43.5482,43.5914,63700.0
2013-02-01 15:35:00,50.41,50.42,50.4,50.41,33800.0,43.5914,43.6,43.5827,43.5914,33800.0
2013-02-01 15:40:00,50.41,50.46,50.4,50.45,170500.0,43.5914,43.6346,43.5827,43.626,170500.0
2013-02-01 15:45:00,50.45,50.47,50.45,50.46,55500.0,43.626,43.6433,43.626,43.6346,55500.0
2013-02-01 15:50:00,50.46,50.46,50.41,50.41,88600.0,43.6346,43.6346,43.5914,43.5914,88600.0
2013-02-01 15:55:00,50.42,50.43,50.38,50.41,748100.0,43.6,43.6087,43.5654,43.5914,748100.0
2013-02-04 09:30:00,50.13,50.22,50.08,50.21,69500.0,43.3493,43.4271,43.306,43.4184,69500.0
2013-02-04 09:35:00,50.2,50.23,50.17,50.18,108600.0,43.4098,43.4357,43.3839,43.3925,108600.0
2013-02-04 09:40:00,50.18,50.22,50.16,50.17,63600.0,43.3925,43.4271,43.3752,43.3839,63600.0
2013-02-04 09:45:00,50.17,50.2,50.14,50.2,117800.0,43.3839,43.4098,43.3579,43.4098,117800.0
2013-02-04 09:50:00,50.2,50.26,50.19,50.24,37800.0,43.4098,43.4617,43.4011,43.4444,37800.0
2013-02-04 09:55:00,50.24,50.28,50.24,50.28,31900.0,43.4444,43.479,43.4444,43.479,31900.0
2013-02-04 10:00:00,50.29,50.3,50.2,50.2,51300.0,43.4876,43.4963,43.4098,43.4098,51300.0
2013-02-04 10:05:00,50.2,50.25,50.18,50.24,45400.0,43.4098,43.453,43.3925,43.4444,45400.0
2013-02-04 10:10:00,50.24,50.26,50.2,50.21,39100.0,43.4444,43.4617,43.4098,43.4184,39100.0
2013-02-04 10:15:00,50.21,50.22,50.14,50.16,74400.0,43.4184,43.4271,43.3579,43.3752,74400.0
2013-02-04 10:20:00,50.16,50.18,50.12,50.16,35000.0,43.3752,43.3925,43.3406,43.3752,35000.0
2013-02-04 10:25:00,50.16,50.17,50.13,50.16,20500.0,43.3752,43.3839,43.3493,43.3752,20500.0
2013-02-04 10:30:00,50.15,50.15,50.1,50.1,32100.0,43.3666,43.3666,43.3233,43.3233,32100.0
2013-02-04 10:35:00,50.1,50.13,50.08,50.09,52800.0,43.3233,43.3493,43.306,43.3147,52800.0
2013-02-04 10:40:00,50.09,50.13,50.05,50.07,52500.0,43.3147,43.3493,43.2801,43.2974,52500.0
2013-02-04 10:45:00,50.08,50.09,50.07,50.08,48000.0,43.306,43.3147,43.2974,43.306,48000.0
2013-02-04 10:50:00,50.08,50.09,50.05,50.07,36600.0,43.306,43.3147,43.2801,43.2974,36600.0
2013-02-04 10:55:00,50.07,50.09,50.05,50.05,41300.0,43.2974,43.3147,43.2801,43.2801,41300.0
2013-02-04 11:00:00,50.05,50.07,50.02,50.07,51600.0,43.2801,43.2974,43.2541,43.2974,51600.0
2013-02-04 11:05:00,50.06,50.06,50.02,50.06,39900.0,43.2887,43.2887,43.2541,43.2887,39900.0
2013-02-04 11:10:00,50.05,50.09,50.04,50.07,33000.0,43.2801,43.3147,43.2714,43.2974,33000.0
2013-02-04 11:15:00,50.08,50.09,50.06,50.07,35800.0,43.306,43.3147,43.2887,43.2974,35800.0
2013-02-04 11:20:00,50.07,50.09,50.06,50.06,40000.0,43.2974,43.3147,43.2887,43.2887,40000.0
2013-02-04 11:25:00,50.06,50.06,49.99,50.0,54600.0,43.2887,43.2887,43.2282,43.2368,54600.0
2013-02-04 11:30:00,49.99,49.99,49.95,49.97,58700.0,43.2282,43.2282,43.1936,43.2109,58700.0
2013-02-04 11:35:00,49.97,49.98,49.92,49.92,50700.0,43.2109,43.2196,43.1677,43.1677,50700.0
2013-02-04 11:40:00,49.92,49.93,49.88,49.89,60000.0,43.1677,43.1763,43.1331,43.1417,60000.0
2013-02-04 11:45:00,49.9,49.94,49.9,49.93,38300.0,43.1504,43.185,43.1504,43.1763,38300.0
2013-02-04 11:50:00,49.93,49.94,49.91,49.92,26100.0,43.1763,43.185,43.159,43.1677,26100.0
2013-02-04 11:55:00,49.92,49.93,49.86,49.88,54700.0,43.1677,43.1763,43.1158,43.1331,54700.0
2013-02-04 12:00:00,49.88,49.88,49.83,49.85,48500.0,43.1331,43.1331,43.0898,43.1071,48500.0
2013-02-04 12:05:00,49.85,49.86,49.79,49.83,30500.0,43.1071,43.1158,43.0553,43.0898,30500.0
2013-02-04 12:10:00,49.83,49.88,49.83,49.87,41000.0,43.0898,43.1331,43.0898,43.1244,41000.0
2013-02-04 12:15:00,49.87,49.87,49.84,49.84,14500.0,43.1244,43.1244,43.0985,43.0985,14500.0
2013-02-04 12:20:00,49.84,49.86,49.82,49.83,30000.0,43.0985,43.1158,43.0812,43.0898,30000.0
2013-02-04 12:25:00,49.84,49.88,49.84,49.86,32700.0,43.0985,43.1331,43.0985,43.1158,32700.0
2013-02-04 12:30:00,49.85,49.87,49.85,49.85,21300.0,43.1071,43.1244,43.1071,43.1071,21300.0
2013-02-04 12:35:00,49.84,49.88,49.83,49.88,31000.0,43.0985,43.1331,43.0898,43.1331,31000.0
2013-02-04 12:40:00,49.88,49.9,49.87,49.89,56100.0,43.1331,43.1504,43.1244,43.1417,56100.0
2013-02-04 12:45:00,49.89,49.91,49.88,49.9,13700.0,43.1417,43.159,43.1331,43.1504,13700.0
2013-02-04 12:50:00,49.9,49.9,49.88,49.89,16000.0,43.1504,43.1504,43.1331,43.1417,16000.0
2013-02-04 12:55:00,49.88,49.9,49.88,49.9,13800.0,43.1331,43.1504,43.1331,43.1504,13800.0
2013-02-04 13:00:00,49.9,49.93,49.89,49.92,17700.0,43.1504,43.1763,43.1417,43.1677,17700.0
2013-02-04 13:05:00,49.93,49.95,49.92,49.94,30600.0,43.1763,43.1936,43.1677,43.185,30600.0
2013-02-04 13:10:00,49.94,49.96,49.93,49.95,24100.0,43.185,43.2023,43.1763,43.1936,24100.0
2013-02-04 13:15:00,49.95,49.95,49.89,49.92,137900.0,43.1936,43.1936,43.1417,43.1677,137900.0
2013-02-04 13:20:00,49.92,49.94,49.91,49.93,19200.0,43.1677,43.185,43.159,43.1763,19200.0
2013-02-04 13:25:00,49.93,49.94,49.88,49.88,21800.0,43.1763,43.185,43.1331,43.1331,21800.0
2013-02-04 13:30:00,49.88,49.88,49.85,49.85,52700.0,43.1331,43.1331,43.1071,43.1071,52700.0
2013-02-04 13:35:00,49.87,49.89,49.87,49.87,12900.0,43.1244,43.1417,43.1244,43.1244,12900.0
2013-02-04 13:40:00,49.88,49.9,49.88,49.89,15500.0,43.1331,43.1504,43.1331,43.1417,15500.0
2013-02-04 13:45:00,49.88,49.88,49.83,49.86,147000.0,43.1331,43.1331,43.0898,43.1158,147000.0
2013-02-04 13:50:00,49.85,49.85,49.84,49.85,17600.0,43.1071,43.1071,43.0985,43.1071,17600.0
2013-02-04 13:55:00,49.86,49.9,49.86,49.89,11200.0,43.1158,43.1504,43.1158,43.1417,11200.0
2013-02-04 14:00:00,49.89,49.91,49.87,49.9,15800.0,43.1417,43.159,43.1244,43.1504,15800.0
2013-02-04 14:05:00,49.9,49.9,49.88,49.88,24000.0,43.1504,43.1504,43.1331,43.1331,24000.0
2013-02-04 14:10:00,49.89,49.93,49.89,49.91,31800.0,43.1417,43.1763,43.1417,43.159,31800.0
2013-02-04 14:15:00,49.91,49.93,49.89,49.89,33500.0,43.159,43.1763,43.1417,43.1417,33500.0
2013-02-04 14:20:00,49.9,49.91,49.89,49.9,34900.0,43.1504,43.159,43.1417,43.1504,34900.0
2013-02-04 14:25:00,49.9,49.94,49.86,49.93,30300.0,43.1504,43.185,43.1158,43.1763,30300.0
2013-02-04 14:30:00,49.93,49.94,49.91,49.91,11100.0,43.1763,43.185,43.159,43.159,11100.0
2013-02-04 14:35:00,49.91,49.91,49.89,49.91,25100.0,43.159,43.159,43.1417,43.159,25100.0
2013-02-04 14:40:00,49.91,49.95,49.9,49.94,22300.0,43.159,43.1936,43.1504,43.185,22300.0
2013-02-04 14:45:00,49.94,49.94,49.91,49.92,6900.0,43.185,43.185,43.159,43.1677,6900.0
2013-02-04 14:50:00,49.92,49.93,49.9,49.92,15200.0,43.1677,43.1763,43.1504,43.1677,15200.0
2013-02-04 14:55:00,49.93,49.98,49.92,49.98,28000.0,43.1763,43.2196,43.1677,43.2196,28000.0
2013-02-04 15:00:00,49.97,49.98,49.92,49.95,28900.0,43.2109,43.2196,43.1677,43.1936,28900.0
2013-02-04 15:05:00,49.95,49.95,49.93,49.93,19300.0,43.1936,43.1936,43.1763,43.1763,19300.0
2013-02-04 15:10:00,49.93,49.95,49.91,49.92,68600.0,43.1763,43.1936,43.159,43.1677,68600.0
2013-02-04 15:15:00,49.92,49.93,49.91,49.91,35000.0,43.1677,43.1763,43.159,43.159,35000.0
2013-02-04 15:20:00,49.91,49.92,49.91,49.91,48300.0,43.159,43.1677,43.159,43.159,48300.0
2013-02-04 15:25:00,49.9,49.98,49.9,49.96,59100.0,43.1504,43.2196,43.1504,43.2023,59100.0
2013-02-04 15:30:00,49.95,49.96,49.91,49.92,71700.0,43.1936,43.2023,43.159,43.1677,71700.0
2013-02-04 15:35:00,49.91,49.92,49.86,49.87,146200.0,43.159,43.1677,43.1158,43.1244,146200.0
2013-02-04 15:40:00,49.88,49.89,49.84,49.86,128900.0,43.1331,43.1417,43.0985,43.1158,128900.0
2013-02-04 15:45:00,49.87,49.87,49.83,49.84,127400.0,43.1244,43.1244,43.0898,43.0985,127400.0
2013-02-04 15:50:00,49.83,49.84,49.78,49.82,183500.0,43.0898,43.0985,43.0466,43.0812,183500.0
2013-02-04 15:55:00,49.81,49.83,49.79,49.82,400200.0,43.0725,43.0898,43.0553,43.0812,400200.0
2013-02-05 09:30:00,50.03,50.08,49.98,50.01,62400.0,43.2628,43.306,43.2196,43.2455,62400.0
2013-02-05 09:35:00,50.02,50.05,50.0,50.01,29100.0,43.2541,43.2801,43.2368,43.2455,29100.0
2013-02-05 09:40:00,50.02,50.04,49.99,50.01,60900.0,43.2541,43.2714,43.2282,43.2455,60900.0
2013-02-05 09:45:00,50.02,50.06,49.99,50.02,61000.0,43.2541,43.2887,43.2282,43.2541,61000.0
2013-02-05 09:50:00,50.02,50.12,50.02,50.12,65100.0,43.2541,43.3406,43.2541,43.3406,65100.0
2013-02-05 09:55:00,50.13,50.2,50.13,50.19,96700.0,43.3493,43.4098,43.3493,43.4011,96700.0
2013-02-05 10:00:00,50.19,50.28,50.18,50.25,87300.0,43.4011,43.479,43.3925,43.453,87300.0
2013-02-05 10:05:00,50.25,50.28,50.24,50.25,69400.0,43.453,43.479,43.4444,43.453,69400.0
2013-02-05 10:10:00,50.25,50.25,50.2,50.23,40200.0,43.453,43.453,43.4098,43.4357,40200.0
2013-02-05 10:15:00,50.24,50.27,50.22,50.22,20100.0,43.4444,43.4703,43.4271,43.4271,20100.0
2013-02-05 10:20:00,50.21,50.24,50.2,50.23,33600.0,43.4184,43.4444,43.4098,43.4357,33600.0
2013-02-05 10:25:00,50.23,50.28,50.23,50.26,69000.0,43.4357,43.479,43.4357,43.4617,69000.0
2013-02-05 10:30:00,50.26,50.27,50.21,50.25,52400.0,43.4617,43.4703,43.4184,43.453,52400.0
2013-02-05 10:35:00,50.24,50.27,50.24,50.26,27000.0,43.4444,43.4703,43.4444,43.4617,27000.0
2013-02-05 10:40:00,50.27,50.3,50.27,50.3,35000.0,43.4703,43.4963,43.4703,43.4963,35000.0
2013-02-05 10:45:00,50.3,50.3,50.26,50.27,21200.0,43.4963,43.4963,43.4617,43.4703,21200.0
2013-02-05 10:50:00,50.28,50.3,50.26,50.3,20800.0,43.479,43.4963,43.4617,43.4963,20800.0
2013-02-05 10:55:00,50.3,50.33,50.3,50.31,32700.0,43.4963,43.5222,43.4963,43.5049,32700.0
2013-02-05 11:00:00,50.31,50.35,50.31,50.33,18700.0,43.5049,43.5395,43.5049,43.5222,18700.0
2013-02-05 11:05:00,50.33,50.33,50.25,50.27,23600.0,43.5222,43.5222,43.453,43.4703,23600.0
2013-02-05 11:10:00,50.27,50.32,50.27,50.3,17800.0,43.4703,43.5136,43.4703,43.4963,17800.0
2013-02-05 11:15:00,50.3,50.31,50.28,50.28,25600.0,43.4963,43.5049,43.479,43.479,25600.0
2013-02-05 11:20:00,50.27,50.3,50.27,50.29,16100.0,43.4703,43.4963,43.4703,43.4876,16100.0
2013-02-05 11:25:00,50.29,50.3,50.28,50.29,10600.0,43.4876,43.4963,43.479,43.4876,10600.0
2013-02-05 11:30:00,50.29,50.31,50.28,50.31,13900.0,43.4876,43.5049,43.479,43.5049,13900.0
2013-02-05 11:35:00,50.31,50.33,50.27,50.28,14900.0,43.5049,43.5222,43.4703,43.479,14900.0
2013-02-05 11:40:00,50.29,50.31,50.25,50.25,15500.0,43.4876,43.5049,43.453,43.453,15500.0
2013-02-05 11:45:00,50.26,50.27,50.25,50.27,23100.0,43.4617,43.4703,43.453,43.4703,23100.0
2013-02-05 11:50:00,50.27,50.28,50.26,50.28,10600.0,43.4703,43.479,43.4617,43.479,10600.0
2013-02-05 11:55:00,50.28,50.29,50.27,50.29,17300.0,43.479,43.4876,43.4703,43.4876,17300.0
2013-02-05 12:00:00,50.29,50.3,50.27,50.3,39200.0,43.4876,43.4963,43.4703,43.4963,39200.0
2013-02-05 12:05:00,50.3,50.31,50.27,50.28,22700.0,43.4963,43.5049,43.4703,43.479,22700.0
2013-02-05 12:10:00,50.27,50.3,50.27,50.28,34200.0,43.4703,43.4963,43.4703,43.479,34200.0
2013-02-05 12:15:00,50.29,50.3,50.28,50.29,11500.0,43.4876,43.4963,43.479,43.4876,11500.0
2013-02-05 12:20:00,50.29,50.3,50.29,50.29,8100.0,43.4876,43.4963,43.4876,43.4876,8100.0
2013-02-05 12:25:00,50.3,50.3,50.24,50.24,49100.0,43.4963,43.4963,43.4444,43.4444,49100.0
2013-02-05 12:30:00,50.23,50.26,50.23,50.25,47600.0,43.4357,43.4617,43.4357,43.453,47600.0
2013-02-05 12:35:00,50.26,50.27,50.25,50.25,28100.0,43.4617,43.4703,43.453,43.453,28100.0
2013-02-05 12:40:00,50.24,50.25,50.23,50.25,17000.0,43.4444,43.453,43.4357,43.453,17000.0
2013-02-05 12:45:00,50.25,50.3,50.25,50.29,22700.0,43.453,43.4963,43.453,43.4876,22700.0
2013-02-05 12:50:00,50.27,50.27,50.26,50.26,20800.0,43.4703,43.4703,43.4617,43.4617,20800.0
2013-02-05 12:55:00,50.25,50.26,50.24,50.25,19400.0,43.453,43.4617,43.4444,43.453,19400.0
2013-02-05 13:00:00,50.26,50.29,50.25,50.29,16300.0,43.4617,43.4876,43.453,43.4876,16300.0
2013-02-05 13:05:00,50.28,50.3,50.28,50.3,20000.0,43.479,43.4963,43.479,43.4963,20000.0
2013-02-05 13:10:00,50.3,50.3,50.29,50.3,25800.0,43.4963,43.4963,43.4876,43.4963,25800.0
2013-02-05 13:15:00,50.3,50.3,50.27,50.27,27000.0,43.4963,43.4963,43.4703,43.4703,27000.0
2013-02-05 13:20:00,50.27,50.29,50.27,50.29,19400.0,43.4703,43.4876,43.4703,43.4876,19400.0
2013-02-05 13:25:00,50.29,50.34,50.29,50.33,69500.0,43.4876,43.5309,43.4876,43.5222,69500.0
2013-02-05 13:30:00,50.34,50.36,50.34,50.34,33600.0,43.5309,43.5482,43.5309,43.5309,33600.0
2013-02-05 13:35:00,50.35,50.35,50.31,50.31,10000.0,43.5395,43.5395,43.5049,43.5049,10000.0
2013-02-05 13:40:00,50.32,50.33,50.32,50.32,13300.0,43.5136,43.5222,43.5136,43.5136,13300.0
2013-02-05 13:45:00,50.32,50.35,50.32,50.35,20000.0,43.5136,43.5395,43.5136,43.5395,20000.0
2013-02-05 13:50:00,50.34,50.35,50.33,50.34,17000.0,43.5309,43.5395,43.5222,43.5309,17000.0
2013-02-05 13:55:00,50.34,50.34,50.33,50.33,7700.0,43.5309,43.5309,43.5222,43.5222,7700.0
2013-02-05 14:00:00,50.33,50.35,50.32,50.35,25800.0,43.5222,43.5395,43.5136,43.5395,25800.0
2013-02-05 14:05:00,50.34,50.37,50.34,50.35,30300.0,43.5309,43.5568,43.5309,43.5395,30300.0
2013-02-05 14:10:00,50.35,50.37,50.35,50.37,26500.0,43.5395,43.5568,43.5395,43.5568,26500.0
2013-02-05 14:15:00,50.37,50.41,50.37,50.4,125300.0,43.5568,43.5914,43.5568,43.5827,125300.0
2013-02-05 14:20:00,50.4,50.41,50.38,50.39,35600.0,43.5827,43.5914,43.5654,43.5741,35600.0
2013-02-05 14:25:00,50.38,50.41,50.38,50.39,21500.0,43.5654,43.5914,43.5654,43.5741,21500.0
2013-02-05 14:30:00,50.39,50.41,50.39,50.4,14000.0,43.5741,43.5914,43.5741,43.5827,14000.0
2013-02-05 14:35:00,50.4,50.43,50.4,50.43,21500.0,43.5827,43.6087,43.5827,43.6087,21500.0
2013-02-05 14:40:00,50.42,50.47,50.42,50.47,13300.0,43.6,43.6433,43.6,43.6433,13300.0
2013-02-05 14:45:00,50.47,50.5,50.46,50.47,49700.0,43.6433,43.6692,43.6346,43.6433,49700.0
2013-02-05 14:50:00,50.48,50.51,50.48,50.49,12700.0,43.6519,43.6779,43.6519,43.6606,12700.0
2013-02-05 14:55:00,50.48,50.48,50.45,50.45,19600.0,43.6519,43.6519,43.626,43.626,19600.0
2013-02-05 15:00:00,50.45,50.47,50.44,50.45,31800.0,43.626,43.6433,43.6173,43.626,31800.0
2013-02-05 15:05:00,50.45,50.46,50.42,50.43,17500.0,43.626,43.6346,43.6,43.6087,17500.0
2013-02-05 15:10:00,50.43,50.47,50.43,50.47,23800.0,43.6087,43.6433,43.6087,43.6433,23800.0
2013-02-05 15:15:00,50.48,50.48,50.45,50.45,28400.0,43.6519,43.6519,43.626,43.626,28400.0
2013-02-05 15:20:00,50.45,50.46,50.44,50.44,24400.0,43.626,43.6346,43.6173,43.6173,24400.0
2013-02-05 15:25:00,50.45,50.45,50.41,50.42,140800.0,43.626,43.626,43.5914,43.6,140800.0
2013-02-05 15:30:00,50.42,50.45,50.41,50.44,37800.0,43.6,43.626,43.5914,43.6173,37800.0
2013-02-05 15:35:00,50.44,50.44,50.4,50.41,154600.0,43.6173,43.6173,43.5827,43.5914,154600.0
2013-02-05 15:40:00,50.42,50.42,50.4,50.42,356000.0,43.6,43.6,43.5827,43.6,356000.0
2013-02-05 15:45:00,50.42,50.42,50.38,50.4,408500.0,43.6,43.6,43.5654,43.5827,408500.0
2013-02-05 15:50:00,50.4,50.4,50.33,50.33,446600.0,43.5827,43.5827,43.5222,43.5222,446600.0
2013-02-05 15:55:00,50.34,50.37,50.33,50.35,718300.0,43.5309,43.5568,43.5222,43.5395,718300.0
2013-02-06 09:30:00,50.38,50.38,50.2,50.28,68300.0,43.5654,43.5654,43.4098,43.479,68300.0
2013-02-06 09:35:00,50.28,50.4,50.28,50.38,85100.0,43.479,43.5827,43.479,43.5654,85100.0
2013-02-06 09:40:00,50.38,50.42,50.38,50.38,78800.0,43.5654,43.6,43.5654,43.5654,78800.0
2013-02-06 09:45:00,50.38,50.39,50.31,50.38,53900.0,43.5654,43.5741,43.5049,43.5654,53900.0
2013-02-06 09:50:00,50.38,50.43,50.37,50.4,170600.0,43.5654,43.6087,43.5568,43.5827,170600.0
2013-02-06 09:55:00,50.4,50.5,50.4,50.47,72000.0,43.5827,43.6692,43.5827,43.6433,72000.0
2013-02-06 10:00:00,50.47,50.49,50.42,50.46,411600.0,43.6433,43.6606,43.6,43.6346,411600.0
2013-02-06 10:05:00,50.46,50.48,50.42,50.47,364100.0,43.6346,43.6519,43.6,43.6433,364100.0
2013-02-06 10:10:00,50.48,50.51,50.48,50.49,46300.0,43.6519,43.6779,43.6519,43.6606,46300.0
2013-02-06 10:15:00,50.49,50.5,50.44,50.46,101500.0,43.6606,43.6692,43.6173,43.6346,101500.0
2013-02-06 10:20:00,50.46,50.47,50.44,50.45,155600.0,43.6346,43.6433,43.6173,43.626,155600.0
2013-02-06 10:25:00,50.45,50.46,50.43,50.43,397900.0,43.626,43.6346,43.6087,43.6087,397900.0
2013-02-06 10:30:00,50.43,50.47,50.39,50.39,159500.0,43.6087,43.6433,43.5741,43.5741,159500.0
2013-02-06 10:35:00,50.39,50.41,50.36,50.36,384000.0,43.5741,43.5914,43.5482,43.5482,384000.0
2013-02-06 10:40:00,50.37,50.39,50.36,50.37,27000.0,43.5568,43.5741,43.5482,43.5568,27000.0
2013-02-06 10:45:00,50.37,50.39,50.36,50.38,31800.0,43.5568,43.5741,43.5482,43.5654,31800.0
2013-02-06 10:50:00,50.38,50.44,50.37,50.42,42200.0,43.5654,43.6173,43.5568,43.6,42200.0
2013-02-06 10:55:00,50.42,50.43,50.39,50.42,50400.0,43.6,43.6087,43.5741,43.6,50400.0
2013-02-06 11:00:00,50.41,50.46,50.41,50.45,18100.0,43.5914,43.6346,43.5914,43.626,18100.0
2013-02-06 11:05:00,50.45,50.45,50.41,50.42,39600.0,43.626,43.626,43.5914,43.6,39600.0
2013-02-06 11:10:00,50.42,50.47,50.42,50.47,39300.0,43.6,43.6433,43.6,43.6433,39300.0
2013-02-06 11:15:00,50.46,50.5,50.46,50.5,91200.0,43.6346,43.6692,43.6346,43.6692,91200.0
2013-02-06 11:20:00,50.5,50.53,50.47,50.5,64800.0,43.6692,43.6952,43.6433,43.6692,64800.0
2013-02-06 11:25:00,50.49,50.52,50.49,50.5,25900.0,43.6606,43.6865,43.6606,43.6692,25900.0
2013-02-06 11:30:00,50.5,50.51,50.47,50.47,26400.0,43.6692,43.6779,43.6433,43.6433,26400.0
2013-02-06 11:35:00,50.47,50.47,50.43,50.45,43100.0,43.6433,43.6433,43.6087,43.626,43100.0
2013-02-06 11:40:00,50.46,50.5,50.45,50.49,15100.0,43.6346,43.6692,43.626,43.6606,15100.0
2013-02-06 11:45:00,50.48,50.5,50.47,50.49,18200.0,43.6519,43.6692,43.6433,43.6606,18200.0
2013-02-06 11:50:00,50.49,50.52,50.49,50.52,26600.0,43.6606,43.6865,43.6606,43.6865,26600.0
2013-02-06 11:55:00,50.52,50.54,50.51,50.54,31700.0,43.6865,43.7038,43.6779,43.7038,31700.0
2013-02-06 12:00:00,50.54,50.55,50.49,50.5,31200.0,43.7038,43.7125,43.6606,43.6692,31200.0
2013-02-06 12:05:00,50.5,50.54,50.5,50.53,25900.0,43.6692,43.7038,43.6692,43.6952,25900.0
2013-02-06 12:10:00,50.53,50.58,50.52,50.58,18700.0,43.6952,43.7384,43.6865,43.7384,18700.0
2013-02-06 12:15:00,50.58,50.58,50.55,50.55,32800.0,43.7384,43.7384,43.7125,43.7125,32800.0
2013-02-06 12:20:00,50.56,50.56,50.54,50.56,18700.0,43.7211,43.7211,43.7038,43.7211,18700.0
2013-02-06 12:25:00,50.56,50.57,50.55,50.57,18400.0,43.7211,43.7297,43.7125,43.7297,18400.0
2013-02-06 12:30:00,50.55,50.57,50.55,50.56,32000.0,43.7125,43.7297,43.7125,43.7211,32000.0
2013-02-06 12:35:00,50.56,50.58,50.55,50.55,69500.0,43.7211,43.7384,43.7125,43.7125,69500.0
2013-02-06 12:40:00,50.55,50.58,50.54,50.58,77100.0,43.7125,43.7384,43.7038,43.7384,77100.0
2013-02-06 12:45:00,50.58,50.59,50.55,50.56,62500.0,43.7384,43.747,43.7125,43.7211,62500.0
2013-02-06 12:50:00,50.56,50.58,50.54,50.54,41700.0,43.7211,43.7384,43.7038,43.7038,41700.0
2013-02-06 12:55:00,50.54,50.54,50.5,50.5,38300.0,43.7038,43.7038,43.6692,43.6692,38300.0
2013-02-06 13:00:00,50.5,50.51,50.45,50.46,124600.0,43.6692,43.6779,43.626,43.6346,124600.0
2013-02-06 13:05:00,50.45,50.47,50.45,50.46,27800.0,43.626,43.6433,43.626,43.6346,27800.0
2013-02-06 13:10:00,50.46,50.47,50.44,50.45,31700.0,43.6346,43.6433,43.6173,43.626,31700.0
2013-02-06 13:15:00,50.46,50.48,50.45,50.47,10900.0,43.6346,43.6519,43.626,43.6433,10900.0
2013-02-06 13:20:00,50.47,50.47,50.41,50.41,43400.0,43.6433,43.6433,43.5914,43.5914,43400.0
2013-02-06 13:25:00,50.4,50.41,50.39,50.39,42400.0,43.5827,43.5914,43.5741,43.5741,42400.0
2013-02-06 13:30:00,50.38,50.4,50.35,50.38,56300.0,43.5654,43.5827,43.5395,43.5654,56300.0
2013-02-06 13:35:00,50.38,50.39,50.38,50.39,5100.0,43.5654,43.5741,43.5654,43.5741,5100.0
2013-02-06 13:40:00,50.4,50.41,50.38,50.41,22600.0,43.5827,43.5914,43.5654,43.5914,22600.0
2013-02-06 13:45:00,50.41,50.44,50.41,50.43,7600.0,43.5914,43.6173,43.5914,43.6087,7600.0
2013-02-06 13:50:00,50.43,50.43,50.4,50.41,35900.0,43.6087,43.6087,43.5827,43.5914,35900.0
2013-02-06 13:55:00,50.42,50.43,50.4,50.4,19400.0,43.6,43.6087,43.5827,43.5827,19400.0
2013-02-06 14:00:00,50.4,50.4,50.37,50.39,7500.0,43.5827,43.5827,43.5568,43.5741,7500.0
2013-02-06 14:05:00,50.39,50.41,50.39,50.4,27400.0,43.5741,43.5914,43.5741,43.5827,27400.0
2013-02-06 14:10:00,50.41,50.42,50.4,50.42,13900.0,43.5914,43.6,43.5827,43.6,13900.0
2013-02-06 14:15:00,50.42,50.42,50.41,50.41,8500.0,43.6,43.6,43.5914,43.5914,8500.0
2013-02-06 14:20:00,50.41,50.42,50.4,50.41,21800.0,43.5914,43.6,43.5827,43.5914,21800.0
2013-02-06 14:25:00,50.4,50.4,50.37,50.37,18100.0,43.5827,43.5827,43.5568,43.5568,18100.0
2013-02-06 14:30:00,50.37,50.4,50.37,50.39,21000.0,43.5568,43.5827,43.5568,43.5741,21000.0
2013-02-06 14:35:00,50.39,50.39,50.36,50.38,18000.0,43.5741,43.5741,43.5482,43.5654,18000.0
2013-02-06 14:40:00,50.39,50.43,50.39,50.42,14000.0,43.5741,43.6087,43.5741,43.6,14000.0
2013-02-06 14:45:00,50.42,50.42,50.4,50.41,19300.0,43.6,43.6,43.5827,43.5914,19300.0
2013-02-06 14:50:00,50.41,50.41,50.37,50.37,56300.0,43.5914,43.5914,43.5568,43.5568,56300.0
2013-02-06 14:55:00,50.38,50.42,50.38,50.42,200700.0,43.5654,43.6,43.5654,43.6,200700.0
2013-02-06 15:00:00,50.43,50.46,50.42,50.42,20000.0,43.6087,43.6346,43.6,43.6,20000.0
2013-02-06 15:05:00,50.43,50.44,50.42,50.44,5000.0,43.6087,43.6173,43.6,43.6173,5000.0
2013-02-06 15:10:00,50.43,50.43,50.39,50.42,52800.0,43.6087,43.6087,43.5741,43.6,52800.0
2013-02-06 15:15:00,50.41,50.44,50.41,50.41,25300.0,43.5914,43.6173,43.5914,43.5914,25300.0
2013-02-06 15:20:00,50.41,50.43,50.41,50.41,33500.0,43.5914,43.6087,43.5914,43.5914,33500.0
2013-02-06 15:25:00,50.41,50.44,50.39,50.44,20100.0,43.5914,43.6173,43.5741,43.6173,20100.0
2013-02-06 15:30:00,50.43,50.43,50.39,50.4,29400.0,43.6087,43.6087,43.5741,43.5827,29400.0
2013-02-06 15:35:00,50.4,50.42,50.38,50.39,17400.0,43.5827,43.6,43.5654,43.5741,17400.0
2013-02-06 15:40:00,50.39,50.42,50.39,50.42,44600.0,43.5741,43.6,43.5741,43.6,44600.0
2013-02-06 15:45:00,50.42,50.42,50.39,50.4,31100.0,43.6,43.6,43.5741,43.5827,31100.0
2013-02-06 15:50:00,50.4,50.43,50.39,50.41,109000.0,43.5827,43.6087,43.5741,43.5914,109000.0
2013-02-06 15:55:00,50.41,50.46,50.41,50.45,109900.0,43.5914,43.6346,43.5914,43.626,109900.0
2013-02-07 09:30:00,50.46,50.46,50.35,50.43,58000.0,43.6346,43.6346,43.5395,43.6087,58000.0
2013-02-07 09:35:00,50.43,50.51,50.38,50.4,95100.0,43.6087,43.6779,43.5654,43.5827,95100.0
2013-02-07 09:40:00,50.39,50.4,50.27,50.29,66100.0,43.5741,43.5827,43.4703,43.4876,66100.0
2013-02-07 09:45:00,50.29,50.32,50.28,50.31,60400.0,43.4876,43.5136,43.479,43.5049,60400.0
2013-02-07 09:50:00,50.31,50.31,50.21,50.23,51300.0,43.5049,43.5049,43.4184,43.4357,51300.0
2013-02-07 09:55:00,50.22,50.3,50.22,50.27,117600.0,43.4271,43.4963,43.4271,43.4703,117600.0
2013-02-07 10:00:00,50.26,50.29,50.24,50.26,39100.0,43.4617,43.4876,43.4444,43.4617,39100.0
2013-02-07 10:05:00,50.25,50.25,50.19,50.21,51400.0,43.453,43.453,43.4011,43.4184,51400.0
2013-02-07 10:10:00,50.21,50.22,50.06,50.06,91500.0,43.4184,43.4271,43.2887,43.2887,91500.0
2013-02-07 10:15:00,50.06,50.09,50.05,50.09,49300.0,43.2887,43.3147,43.2801,43.3147,49300.0
2013-02-07 10:20:00,50.09,50.1,49.94,49.96,178300.0,43.3147,43.3233,43.185,43.2023,178300.0
2013-02-07 10:25:00,49.95,49.97,49.91,49.95,199600.0,43.1936,43.2109,43.159,43.1936,199600.0
2013-02-07 10:30:00,49.95,50.0,49.93,49.96,108900.0,43.1936,43.2368,43.1763,43.2023,108900.0
2013-02-07 10:35:00,49.95,49.98,49.9,49.94,102000.0,43.1936,43.2196,43.1504,43.185,102000.0
2013-02-07 10:40:00,49.94,49.98,49.93,49.94,44700.0,43.185,43.2196,43.1763,43.185,44700.0
2013-02-07 10:45:00,49.94,49.97,49.86,49.89,80200.0,43.185,43.2109,43.1158,43.1417,80200.0
2013-02-07 10:50:00,49.9,49.91,49.83,49.86,84700.0,43.1504,43.159,43.0898,43.1158,84700.0
2013-02-07 10:55:00,49.87,49.94,49.86,49.94,50100.0,43.1244,43.185,43.1158,43.185,50100.0
2013-02-07 11:00:00,49.95,49.95,49.92,49.94,18900.0,43.1936,43.1936,43.1677,43.185,18900.0
2013-02-07 11:05:00,49.93,50.0,49.92,50.0,46900.0,43.1763,43.2368,43.1677,43.2368,46900.0
2013-02-07 11:10:00,49.99,50.0,49.97,49.99,46500.0,43.2282,43.2368,43.2109,43.2282,46500.0
2013-02-07 11:15:00,49.99,50.0,49.97,49.98,27100.0,43.2282,43.2368,43.2109,43.2196,27100.0
2013-02-07 11:20:00,49.98,50.02,49.96,49.99,530500.0,43.2196,43.2541,43.2023,43.2282,530500.0
2013-02-07 11:25:00,50.0,50.0,49.96,49.97,91500.0,43.2368,43.2368,43.2023,43.2109,91500.0
2013-02-07 11:30:00,49.97,49.98,49.94,49.95,130200.0,43.2109,43.2196,43.185,43.1936,130200.0
2013-02-07 11:35:00,49.94,49.94,49.89,49.91,58900.0,43.185,43.185,43.1417,43.159,58900.0
2013-02-07 11:40:00,49.91,49.91,49.86,49.87,129300.0,43.159,43.159,43.1158,43.1244,129300.0
2013-02-07 11:45:00,49.88,49.92,49.87,49.89,43400.0,43.1331,43.1677,43.1244,43.1417,43400.0
2013-02-07 11:50:00,49.9,49.91,49.89,49.91,37000.0,43.1504,43.159,43.1417,43.159,37000.0
2013-02-07 11:55:00,49.91,49.92,49.89,49.92,29900.0,43.159,43.1677,43.1417,43.1677,29900.0
2013-02-07 12:00:00,49.91,49.99,49.91,49.98,19000.0,43.159,43.2282,43.159,43.2196,19000.0
2013-02-07 12:05:00,49.98,49.99,49.96,49.98,33100.0,43.2196,43.2282,43.2023,43.2196,33100.0
2013-02-07 12:10:00,49.99,50.0,49.97,50.0,28000.0,43.2282,43.2368,43.2109,43.2368,28000.0
2013-02-07 12:15:00,50.0,50.01,50.0,50.01,46200.0,43.2368,43.2455,43.2368,43.2455,46200.0
2013-02-07 12:20:00,50.01,50.04,50.01,50.03,49900.0,43.2455,43.2714,43.2455,43.2628,49900.0
2013-02-07 12:25:00,50.04,50.07,50.03,50.05,28300.0,43.2714,43.2974,43.2628,43.2801,28300.0
2013-02-07 12:30:00,50.06,50.09,50.05,50.09,23300.0,43.2887,43.3147,43.2801,43.3147,23300.0
2013-02-07 12:35:00,50.1,50.13,50.1,50.12,15300.0,43.3233,43.3493,43.3233,43.3406,15300.0
2013-02-07 12:40:00,50.13,50.14,50.12,50.14,7600.0,43.3493,43.3579,43.3406,43.3579,7600.0
2013-02-07 12:45:00,50.14,50.14,50.12,50.12,17600.0,43.3579,43.3579,43.3406,43.3406,17600.0
2013-02-07 12:50:00,50.12,50.12,50.1,50.11,25300.0,43.3406,43.3406,43.3233,43.332,25300.0
2013-02-07 12:55:00,50.11,50.14,50.11,50.13,2200.0,43.332,43.3579,43.332,43.3493,2200.0
2013-02-07 13:00:00,50.13,50.13,50.11,50.12,30100.0,43.3493,43.3493,43.332,43.3406,30100.0
2013-02-07 13:05:00,50.12,50.12,50.07,50.09,16300.0,43.3406,43.3406,43.2974,43.3147,16300.0
2013-02-07 13:10:00,50.09,50.13,50.08,50.11,5900.0,43.3147,43.3493,43.306,43.332,5900.0
2013-02-07 13:15:00,50.11,50.12,50.09,50.1,7900.0,43.332,43.3406,43.3147,43.3233,7900.0
2013-02-07 13:20:00,50.1,50.13,50.09,50.12,13100.0,43.3233,43.3493,43.3147,43.3406,13100.0
2013-02-07 13:25:00,50.12,50.17,50.11,50.17,36600.0,43.3406,43.3839,43.332,43.3839,36600.0
2013-02-07 13:30:00,50.17,50.17,50.15,50.16,64700.0,43.3839,43.3839,43.3666,43.3752,64700.0
2013-02-07 13:35:00,50.16,50.16,50.12,50.12,39000.0,43.3752,43.3752,43.3406,43.3406,39000.0
2013-02-07 13:40:00,50.13,50.22,50.13,50.22,29700.0,43.3493,43.4271,43.3493,43.4271,29700.0
2013-02-07 13:45:00,50.23,50.26,50.23,50.24,79300.0,43.4357,43.4617,43.4357,43.4444,79300.0
2013-02-07 13:50:00,50.24,50.26,50.24,50.26,18500.0,43.4444,43.4617,43.4444,43.4617,18500.0
2013-02-07 13:55:00,50.26,50.28,50.26,50.26,22300.0,43.4617,43.479,43.4617,43.4617,22300.0
2013-02-07 14:00:00,50.27,50.31,50.26,50.29,33900.0,43.4703,43.5049,43.4617,43.4876,33900.0
2013-02-07 14:05:00,50.29,50.29,50.23,50.23,24400.0,43.4876,43.4876,43.4357,43.4357,24400.0
2013-02-07 14:10:00,50.23,50.24,50.22,50.24,17300.0,43.4357,43.4444,43.4271,43.4444,17300.0
2013-02-07 14:15:00,50.24,50.26,50.24,50.24,8400.0,43.4444,43.4617,43.4444,43.4444,8400.0
2013-02-07 14:20:00,50.24,50.24,50.18,50.18,14200.0,43.4444,43.4444,43.3925,43.3925,14200.0
2013-02-07 14:25:00,50.18,50.22,50.18,50.22,15400.0,43.3925,43.4271,43.3925,43.4271,15400.0
2013-02-07 14:30:00,50.22,50.25,50.2,50.2,27300.0,43.4271,43.453,43.4098,43.4098,27300.0
2013-02-07 14:35:00,50.19,50.19,50.16,50.16,46500.0,43.4011,43.4011,43.3752,43.3752,46500.0
2013-02-07 14:40:00,50.14,50.18,50.14,50.16,11600.0,43.3579,43.3925,43.3579,43.3752,11600.0
2013-02-07 14:45:00,50.16,50.22,50.16,50.22,16300.0,43.3752,43.4271,43.3752,43.4271,16300.0
2013-02-07 14:50:00,50.23,50.25,50.23,50.24,27800.0,43.4357,43.453,43.4357,43.4444,27800.0
2013-02-07 14:55:00,50.24,50.28,50.23,50.27,23800.0,43.4444,43.479,43.4357,43.4703,23800.0
2013-02-07 15:00:00,50.26,50.27,50.21,50.24,29800.0,43.4617,43.4703,43.4184,43.4444,29800.0
2013-02-07 15:05:00,50.24,50.3,50.24,50.28,46400.0,43.4444,43.4963,43.4444,43.479,46400.0
2013-02-07 15:10:00,50.27,50.28,50.25,50.25,31900.0,43.4703,43.479,43.453,43.453,31900.0
2013-02-07 15:15:00,50.26,50.3,50.26,50.3,15000.0,43.4617,43.4963,43.4617,43.4963,15000.0
2013-02-07 15:20:00,50.3,50.3,50.25,50.25,93900.0,43.4963,43.4963,43.453,43.453,93900.0
2013-02-07 15:25:00,50.26,50.26,50.24,50.26,96500.0,43.4617,43.4617,43.4444,43.4617,96500.0
2013-02-07 15:30:00,50.26,50.29,50.25,50.26,64000.0,43.4617,43.4876,43.453,43.4617,64000.0
2013-02-07 15:35:00,50.27,50.3,50.22,50.29,101000.0,43.4703,43.4963,43.4271,43.4876,101000.0
2013-02-07 15:40:00,50.29,50.33,50.29,50.29,139100.0,43.4876,43.5222,43.4876,43.4876,139100.0
2013-02-07 15:45:00,50.3,50.3,50.27,50.29,98300.0,43.4963,43.4963,43.4703,43.4876,98300.0
2013-02-07 15:50:00,50.3,50.32,50.27,50.29,118300.0,43.4963,43.5136,43.4703,43.4876,118300.0
2013-02-07 15:55:00,50.3,50.32,50.28,50.31,258400.0,43.4963,43.5136,43.479,43.5049,258400.0
2013-02-08 09:30:00,50.45,50.51,50.37,50.47,37900.0,43.626,43.6779,43.5568,43.6433,37900.0
2013-02-08 09:35:00,50.46,50.56,50.46,50.56,52000.0,43.6346,43.7211,43.6346,43.7211,52000.0
2013-02-08 09:40:00,50.56,50.65,50.56,50.59,87000.0,43.7211,43.7989,43.7211,43.747,87000.0
2013-02-08 09:45:00,50.59,50.61,50.55,50.56,57700.0,43.747,43.7643,43.7125,43.7211,57700.0
2013-02-08 09:50:00,50.56,50.61,50.56,50.61,99400.0,43.7211,43.7643,43.7211,43.7643,99400.0
2013-02-08 09:55:00,50.62,50.66,50.61,50.62,33500.0,43.773,43.8076,43.7643,43.773,33500.0
2013-02-08 10:00:00,50.62,50.69,50.61,50.69,42600.0,43.773,43.8335,43.7643,43.8335,42600.0
2013-02-08 10:05:00,50.69,50.7,50.63,50.65,82600.0,43.8335,43.8422,43.7816,43.7989,82600.0
2013-02-08 10:10:00,50.64,50.65,50.62,50.65,82100.0,43.7903,43.7989,43.773,43.7989,82100.0
2013-02-08 10:15:00,50.66,50.67,50.65,50.66,42200.0,43.8076,43.8162,43.7989,43.8076,42200.0
2013-02-08 10:20:00,50.65,50.67,50.65,50.66,20300.0,43.7989,43.8162,43.7989,43.8076,20300.0
2013-02-08 10:25:00,50.67,50.68,50.65,50.66,30800.0,43.8162,43.8249,43.7989,43.8076,30800.0
2013-02-08 10:30:00,50.65,50.66,50.64,50.65,24500.0,43.7989,43.8076,43.7903,43.7989,24500.0
2013-02-08 10:35:00,50.65,50.75,50.65,50.73,53300.0,43.7989,43.8854,43.7989,43.8681,53300.0
2013-02-08 10:40:00,50.73,50.73,50.69,50.7,21700.0,43.8681,43.8681,43.8335,43.8422,21700.0
2013-02-08 10:45:00,50.7,50.72,50.68,50.7,24500.0,43.8422,43.8595,43.8249,43.8422,24500.0
2013-02-08 10:50:00,50.69,50.7,50.67,50.68,16800.0,43.8335,43.8422,43.8162,43.8249,16800.0
2013-02-08 10:55:00,50.69,50.7,50.67,50.69,22900.0,43.8335,43.8422,43.8162,43.8335,22900.0
2013-02-08 11:00:00,50.69,50.7,50.66,50.67,13700.0,43.8335,43.8422,43.8076,43.8162,13700.0
2013-02-08 11:05:00,50.67,50.67,50.65,50.65,18000.0,43.8162,43.8162,43.7989,43.7989,18000.0
2013-02-08 11:10:00,50.65,50.66,50.63,50.63,35800.0,43.7989,43.8076,43.7816,43.7816,35800.0
2013-02-08 11:15:00,50.63,50.65,50.63,50.65,23100.0,43.7816,43.7989,43.7816,43.7989,23100.0
2013-02-08 11:20:00,50.65,50.66,50.65,50.66,10300.0,43.7989,43.8076,43.7989,43.8076,10300.0
2013-02-08 11:25:00,50.65,50.66,50.63,50.63,35000.0,43.7989,43.8076,43.7816,43.7816,35000.0
2013-02-08 11:30:00,50.62,50.62,50.59,50.61,72300.0,43.773,43.773,43.747,43.7643,72300.0
2013-02-08 11:35:00,50.6,50.63,50.6,50.62,27400.0,43.7557,43.7816,43.7557,43.773,27400.0
2013-02-08 11:40:00,50.62,50.64,50.62,50.63,7100.0,43.773,43.7903,43.773,43.7816,7100.0
2013-02-08 11:45:00,50.63,50.64,50.62,50.64,10800.0,43.7816,43.7903,43.773,43.7903,10800.0
2013-02-08 11:50:00,50.63,50.65,50.63,50.65,14600.0,43.7816,43.7989,43.7816,43.7989,14600.0
2013-02-08 11:55:00,50.65,50.67,50.63,50.63,132300.0,43.7989,43.8162,43.7816,43.7816,132300.0
2013-02-08 12:00:00,50.65,50.66,50.64,50.66,8900.0,43.7989,43.8076,43.7903,43.8076,8900.0
2013-02-08 12:05:00,50.66,50.66,50.63,50.63,44500.0,43.8076,43.8076,43.7816,43.7816,44500.0
2013-02-08 12:10:00,50.64,50.65,50.63,50.64,32800.0,43.7903,43.7989,43.7816,43.7903,32800.0
2013-02-08 12:15:00,50.64,50.67,50.63,50.64,135300.0,43.7903,43.8162,43.7816,43.7903,135300.0
2013-02-08 12:20:00,50.65,50.67,50.64,50.64,39600.0,43.7989,43.8162,43.7903,43.7903,39600.0
2013-02-08 12:25:00,50.64,50.65,50.63,50.64,12500.0,43.7903,43.7989,43.7816,43.7903,12500.0
2013-02-08 12:30:00,50.64,50.65,50.63,50.63,11900.0,43.7903,43.7989,43.7816,43.7816,11900.0
2013-02-08 12:35:00,50.63,50.64,50.62,50.63,13700.0,43.7816,43.7903,43.773,43.7816,13700.0
2013-02-08 12:40:00,50.63,50.64,50.61,50.63,18500.0,43.7816,43.7903,43.7643,43.7816,18500.0
2013-02-08 12:45:00,50.62,50.65,50.62,50.65,46400.0,43.773,43.7989,43.773,43.7989,46400.0
2013-02-08 12:50:00,50.66,50.67,50.66,50.67,29600.0,43.8076,43.8162,43.8076,43.8162,29600.0
2013-02-08 12:55:00,50.67,50.69,50.65,50.68,9700.0,43.8162,43.8335,43.7989,43.8249,9700.0
2013-02-08 13:00:00,50.69,50.69,50.67,50.69,12800.0,43.8335,43.8335,43.8162,43.8335,12800.0
2013-02-08 13:05:00,50.69,50.71,50.68,50.69,22400.0,43.8335,43.8508,43.8249,43.8335,22400.0
2013-02-08 13:10:00,50.69,50.7,50.68,50.7,21100.0,43.8335,43.8422,43.8249,43.8422,21100.0
2013-02-08 13:15:00,50.7,50.7,50.68,50.68,8200.0,43.8422,43.8422,43.8249,43.8249,8200.0
2013-02-08 13:20:00,50.69,50.7,50.68,50.68,24200.0,43.8335,43.8422,43.8249,43.8249,24200.0
2013-02-08 13:25:00,50.68,50.68,50.64,50.65,25300.0,43.8249,43.8249,43.7903,43.7989,25300.0
2013-02-08 13:30:00,50.64,50.66,50.64,50.65,5200.0,43.7903,43.8076,43.7903,43.7989,5200.0
2013-02-08 13:35:00,50.66,50.66,50.64,50.65,14300.0,43.8076,43.8076,43.7903,43.7989,14300.0
2013-02-08 13:40:00,50.65,50.68,50.64,50.67,29600.0,43.7989,43.8249,43.7903,43.8162,29600.0
2013-02-08 13:45:00,50.67,50.67,50.65,50.65,17300.0,43.8162,43.8162,43.7989,43.7989,17300.0
2013-02-08 13:50:00,50.66,50.66,50.63,50.64,26400.0,43.8076,43.8076,43.7816,43.7903,26400.0
2013-02-08 13:55:00,50.63,50.66,50.63,50.65,22700.0,43.7816,43.8076,43.7816,43.7989,22700.0
2013-02-08 14:00:00,50.65,50.65,50.64,50.64,14600.0,43.7989,43.7989,43.7903,43.7903,14600.0
2013-02-08 14:05:00,50.65,50.66,50.64,50.66,14600.0,43.7989,43.8076,43.7903,43.8076,14600.0
2013-02-08 14:10:00,50.66,50.66,50.65,50.66,6400.0,43.8076,43.8076,43.7989,43.8076,6400.0
2013-02-08 14:15:00,50.66,50.66,50.64,50.66,10800.0,43.8076,43.8076,43.7903,43.8076,10800.0
2013-02-08 14:20:00,50.66,50.66,50.63,50.64,5600.0,43.8076,43.8076,43.7816,43.7903,5600.0
2013-02-08 14:25:00,50.64,50.65,50.64,50.65,9300.0,43.7903,43.7989,43.7903,43.7989,9300.0
2013-02-08 14:30:00,50.66,50.66,50.64,50.65,24600.0,43.8076,43.8076,43.7903,43.7989,24600.0
2013-02-08 14:35:00,50.65,50.65,50.64,50.65,15700.0,43.7989,43.7989,43.7903,43.7989,15700.0
2013-02-08 14:40:00,50.65,50.66,50.64,50.65,5400.0,43.7989,43.8076,43.7903,43.7989,5400.0
2013-02-08 14:45:00,50.66,50.66,50.63,50.63,10900.0,43.8076,43.8076,43.7816,43.7816,10900.0
2013-02-08 14:50:00,50.64,50.64,50.62,50.62,36300.0,43.7903,43.7903,43.773,43.773,36300.0
2013-02-08 14:55:00,50.62,50.64,50.62,50.63,24000.0,43.773,43.7903,43.773,43.7816,24000.0
2013-02-08 15:00:00,50.63,50.65,50.62,50.64,18700.0,43.7816,43.7989,43.773,43.7903,18700.0
2013-02-08 15:05:00,50.64,50.67,50.64,50.67,30600.0,43.7903,43.8162,43.7903,43.8162,30600.0
2013-02-08 15:10:00,50.67,50.67,50.66,50.67,10900.0,43.8162,43.8162,43.8076,43.8162,10900.0
2013-02-08 15:15:00,50.67,50.68,50.65,50.65,21400.0,43.8162,43.8249,43.7989,43.7989,21400.0
2013-02-08 15:20:00,50.65,50.67,50.64,50.67,42400.0,43.7989,43.8162,43.7903,43.8162,42400.0
2013-02-08 15:25:00,50.67,50.68,50.66,50.66,63000.0,43.8162,43.8249,43.8076,43.8076,63000.0
2013-02-08 15:30:00,50.66,50.67,50.65,50.65,91200.0,43.8076,43.8162,43.7989,43.7989,91200.0
2013-02-08 15:35:00,50.66,50.66,50.63,50.64,81600.0,43.8076,43.8076,43.7816,43.7903,81600.0
2013-02-08 15:40:00,50.64,50.67,50.64,50.66,37200.0,43.7903,43.8162,43.7903,43.8076,37200.0
2013-02-08 15:45:00,50.67,50.69,50.66,50.68,102500.0,43.8162,43.8335,43.8076,43.8249,102500.0
2013-02-08 15:50:00,50.68,50.71,50.67,50.71,90100.0,43.8249,43.8508,43.8162,43.8508,90100.0
2013-02-08 15:55:00,50.71,50.72,50.66,50.7,193700.0,43.8508,43.8595,43.8076,43.8422,193700.0
2013-02-11 09:30:00,50.76,50.76,50.64,50.67,67200.0,43.894,43.894,43.7903,43.8162,67200.0
2013-02-11 09:35:00,50.66,50.68,50.62,50.63,43300.0,43.8076,43.8249,43.773,43.7816,43300.0
2013-02-11 09:40:00,50.62,50.63,50.55,50.56,64500.0,43.773,43.7816,43.7125,43.7211,64500.0
2013-02-11 09:45:00,50.55,50.59,50.53,50.58,120000.0,43.7125,43.747,43.6952,43.7384,120000.0
2013-02-11 09:50:00,50.59,50.63,50.58,50.63,55000.0,43.747,43.7816,43.7384,43.7816,55000.0
2013-02-11 09:55:00,50.62,50.63,50.57,50.62,43800.0,43.773,43.7816,43.7297,43.773,43800.0
2013-02-11 10:00:00,50.63,50.63,50.59,50.59,39600.0,43.7816,43.7816,43.747,43.747,39600.0
2013-02-11 10:05:00,50.59,50.61,50.55,50.56,41200.0,43.747,43.7643,43.7125,43.7211,41200.0
2013-02-11 10:10:00,50.56,50.57,50.51,50.52,127900.0,43.7211,43.7297,43.6779,43.6865,127900.0
2013-02-11 10:15:00,50.52,50.54,50.47,50.52,222900.0,43.6865,43.7038,43.6433,43.6865,222900.0
2013-02-11 10:20:00,50.51,50.56,50.49,50.5,75100.0,43.6779,43.7211,43.6606,43.6692,75100.0
2013-02-11 10:25:00,50.5,50.55,50.49,50.55,24200.0,43.6692,43.7125,43.6606,43.7125,24200.0
2013-02-11 10:30:00,50.55,50.55,50.51,50.53,26600.0,43.7125,43.7125,43.6779,43.6952,26600.0
2013-02-11 10:35:00,50.53,50.55,50.49,50.51,38900.0,43.6952,43.7125,43.6606,43.6779,38900.0
2013-02-11 10:40:00,50.51,50.55,50.51,50.55,16100.0,43.6779,43.7125,43.6779,43.7125,16100.0
2013-02-11 10:45:00,50.55,50.59,50.53,50.56,22900.0,43.7125,43.747,43.6952,43.7211,22900.0
2013-02-11 10:50:00,50.56,50.58,50.55,50.57,18600.0,43.7211,43.7384,43.7125,43.7297,18600.0
2013-02-11 10:55:00,50.56,50.58,50.55,50.58,23100.0,43.7211,43.7384,43.7125,43.7384,23100.0
2013-02-11 11:00:00,50.59,50.6,50.57,50.6,9100.0,43.747,43.7557,43.7297,43.7557,9100.0
2013-02-11 11:05:00,50.59,50.59,50.57,50.59,19800.0,43.747,43.747,43.7297,43.747,19800.0
2013-02-11 11:10:00,50.59,50.6,50.57,50.59,20500.0,43.747,43.7557,43.7297,43.747,20500.0
2013-02-11 11:15:00,50.59,50.59,50.56,50.58,9600.0,43.747,43.747,43.7211,43.7384,9600.0
2013-02-11 11:20:00,50.59,50.59,50.55,50.57,14700.0,43.747,43.747,43.7125,43.7297,14700.0
2013-02-11 11:25:00,50.57,50.58,50.54,50.55,20300.0,43.7297,43.7384,43.7038,43.7125,20300.0
2013-02-11 11:30:00,50.55,50.56,50.54,50.55,15000.0,43.7125,43.7211,43.7038,43.7125,15000.0
2013-02-11 11:35:00,50.56,50.58,50.56,50.57,8700.0,43.7211,43.7384,43.7211,43.7297,8700.0
2013-02-11 11:40:00,50.57,50.59,50.56,50.56,16400.0,43.7297,43.747,43.7211,43.7211,16400.0
2013-02-11 11:45:00,50.57,50.57,50.53,50.54,25200.0,43.7297,43.7297,43.6952,43.7038,25200.0
2013-02-11 11:50:00,50.54,50.55,50.53,50.55,3400.0,43.7038,43.7125,43.6952,43.7125,3400.0
2013-02-11 11:55:00,50.55,50.57,50.55,50.56,10700.0,43.7125,43.7297,43.7125,43.7211,10700.0
2013-02-11 12:00:00,50.55,50.56,50.53,50.53,10400.0,43.7125,43.7211,43.6952,43.6952,10400.0
2013-02-11 12:05:00,50.54,50.56,50.53,50.53,20300.0,43.7038,43.7211,43.6952,43.6952,20300.0
2013-02-11 12:10:00,50.52,50.53,50.5,50.5,12900.0,43.6865,43.6952,43.6692,43.6692,12900.0
2013-02-11 12:15:00,50.5,50.53,50.5,50.53,41800.0,43.6692,43.6952,43.6692,43.6952,41800.0
2013-02-11 12:20:00,50.53,50.55,50.52,50.53,25400.0,43.6952,43.7125,43.6865,43.6952,25400.0
2013-02-11 12:25:00,50.53,50.54,50.51,50.52,11000.0,43.6952,43.7038,43.6779,43.6865,11000.0
2013-02-11 12:30:00,50.52,50.52,50.5,50.51,11000.0,43.6865,43.6865,43.6692,43.6779,11000.0
2013-02-11 12:35:00,50.51,50.51,50.48,50.49,22300.0,43.6779,43.6779,43.6519,43.6606,22300.0
2013-02-11 12:40:00,50.49,50.5,50.47,50.47,13400.0,43.6606,43.6692,43.6433,43.6433,13400.0
2013-02-11 12:45:00,50.47,50.47,50.45,50.46,20200.0,43.6433,43.6433,43.626,43.6346,20200.0
2013-02-11 12:50:00,50.46,50.5,50.46,50.5,8200.0,43.6346,43.6692,43.6346,43.6692,8200.0
2013-02-11 12:55:00,50.5,50.52,50.49,50.5,64500.0,43.6692,43.6865,43.6606,43.6692,64500.0
2013-02-11 13:00:00,50.52,50.55,50.52,50.52,16700.0,43.6865,43.7125,43.6865,43.6865,16700.0
2013-02-11 13:05:00,50.53,50.54,50.52,50.54,4400.0,43.6952,43.7038,43.6865,43.7038,4400.0
2013-02-11 13:10:00,50.54,50.55,50.51,50.51,26800.0,43.7038,43.7125,43.6779,43.6779,26800.0
2013-02-11 13:15:00,50.51,50.52,50.49,50.5,41600.0,43.6779,43.6865,43.6606,43.6692,41600.0
2013-02-11 13:20:00,50.5,50.53,50.5,50.52,3300.0,43.6692,43.6952,43.6692,43.6865,3300.0
2013-02-11 13:25:00,50.53,50.53,50.5,50.52,12600.0,43.6952,43.6952,43.6692,43.6865,12600.0
2013-02-11 13:30:00,50.52,50.52,50.51,50.52,4400.0,43.6865,43.6865,43.6779,43.6865,4400.0
2013-02-11 13:35:00,50.51,50.51,50.5,50.5,6000.0,43.6779,43.6779,43.6692,43.6692,6000.0
2013-02-11 13:40:00,50.5,50.52,50.5,50.51,17600.0,43.6692,43.6865,43.6692,43.6779,17600.0
2013-02-11 13:45:00,50.52,50.52,50.49,50.49,10100.0,43.6865,43.6865,43.6606,43.6606,10100.0
2013-02-11 13:50:00,50.49,50.5,50.48,50.49,6700.0,43.6606,43.6692,43.6519,43.6606,6700.0
2013-02-11 13:55:00,50.48,50.51,50.48,50.5,6500.0,43.6519,43.6779,43.6519,43.6692,6500.0
2013-02-11 14:00:00,50.49,50.51,50.48,50.49,10800.0,43.6606,43.6779,43.6519,43.6606,10800.0
2013-02-11 14:05:00,50.49,50.52,50.49,50.51,11500.0,43.6606,43.6865,43.6606,43.6779,11500.0
2013-02-11 14:10:00,50.51,50.52,50.51,50.51,5900.0,43.6779,43.6865,43.6779,43.6779,5900.0
2013-02-11 14:15:00,50.52,50.52,50.49,50.5,13800.0,43.6865,43.6865,43.6606,43.6692,13800.0
2013-02-11 14:20:00,50.49,50.52,50.49,50.51,7400.0,43.6606,43.6865,43.6606,43.6779,7400.0
2013-02-11 14:25:00,50.51,50.51,50.49,50.5,6300.0,43.6779,43.6779,43.6606,43.6692,6300.0
2013-02-11 14:30:00,50.5,50.51,50.48,50.48,18800.0,43.6692,43.6779,43.6519,43.6519,18800.0
2013-02-11 14:35:00,50.49,50.51,50.48,50.49,14100.0,43.6606,43.6779,43.6519,43.6606,14100.0
2013-02-11 14:40:00,50.49,50.51,50.49,50.49,7600.0,43.6606,43.6779,43.6606,43.6606,7600.0
2013-02-11 14:45:00,50.5,50.51,50.49,50.49,5500.0,43.6692,43.6779,43.6606,43.6606,5500.0
2013-02-11 14:50:00,50.49,50.51,50.47,50.48,29700.0,43.6606,43.6779,43.6433,43.6519,29700.0
2013-02-11 14:55:00,50.47,50.51,50.47,50.48,16100.0,43.6433,43.6779,43.6433,43.6519,16100.0
2013-02-11 15:00:00,50.48,50.52,50.48,50.52,14900.0,43.6519,43.6865,43.6519,43.6865,14900.0
2013-02-11 15:05:00,50.52,50.53,50.51,50.52,27700.0,43.6865,43.6952,43.6779,43.6865,27700.0
2013-02-11 15:10:00,50.53,50.54,50.52,50.54,6100.0,43.6952,43.7038,43.6865,43.7038,6100.0
2013-02-11 15:15:00,50.53,50.55,50.53,50.53,39600.0,43.6952,43.7125,43.6952,43.6952,39600.0
2013-02-11 15:20:00,50.54,50.55,50.53,50.54,18800.0,43.7038,43.7125,43.6952,43.7038,18800.0
2013-02-11 15:25:00,50.54,50.55,50.52,50.53,26400.0,43.7038,43.7125,43.6865,43.6952,26400.0
2013-02-11 15:30:00,50.54,50.55,50.51,50.55,27900.0,43.7038,43.7125,43.6779,43.7125,27900.0
2013-02-11 15:35:00,50.55,50.57,50.53,50.56,52200.0,43.7125,43.7297,43.6952,43.7211,52200.0
2013-02-11 15:40:00,50.56,50.58,50.55,50.58,45200.0,43.7211,43.7384,43.7125,43.7384,45200.0
2013-02-11 15:45:00,50.58,50.58,50.55,50.58,57000.0,43.7384,43.7384,43.7125,43.7384,57000.0
2013-02-11 15:50:00,50.58,50.58,50.55,50.56,69400.0,43.7384,43.7384,43.7125,43.7211,69400.0
2013-02-11 15:55:00,50.55,50.56,50.54,50.55,120200.0,43.7125,43.7211,43.7038,43.7125,120200.0
2013-02-12 09:30:00,50.56,50.63,50.55,50.6,29700.0,43.7211,43.7816,43.7125,43.7557,29700.0
2013-02-12 09:35:00,50.61,50.64,50.59,50.62,54300.0,43.7643,43.7903,43.747,43.773,54300.0
2013-02-12 09:40:00,50.63,50.64,50.59,50.61,64000.0,43.7816,43.7903,43.747,43.7643,64000.0
2013-02-12 09:45:00,50.62,50.64,50.6,50.6,53600.0,43.773,43.7903,43.7557,43.7557,53600.0
2013-02-12 09:50:00,50.62,50.66,50.62,50.66,22800.0,43.773,43.8076,43.773,43.8076,22800.0
2013-02-12 09:55:00,50.67,50.67,50.62,50.63,24200.0,43.8162,43.8162,43.773,43.7816,24200.0
2013-02-12 10:00:00,50.64,50.66,50.61,50.65,38800.0,43.7903,43.8076,43.7643,43.7989,38800.0
2013-02-12 10:05:00,50.66,50.67,50.65,50.67,59100.0,43.8076,43.8162,43.7989,43.8162,59100.0
2013-02-12 10:10:00,50.67,50.67,50.64,50.66,22200.0,43.8162,43.8162,43.7903,43.8076,22200.0
2013-02-12 10:15:00,50.66,50.68,50.66,50.66,52200.0,43.8076,43.8249,43.8076,43.8076,52200.0
2013-02-12 10:20:00,50.66,50.72,50.66,50.72,72900.0,43.8076,43.8595,43.8076,43.8595,72900.0
2013-02-12 10:25:00,50.72,50.73,50.71,50.72,24500.0,43.8595,43.8681,43.8508,43.8595,24500.0
2013-02-12 10:30:00,50.72,50.72,50.69,50.7,18300.0,43.8595,43.8595,43.8335,43.8422,18300.0
2013-02-12 10:35:00,50.7,50.72,50.68,50.71,397400.0,43.8422,43.8595,43.8249,43.8508,397400.0
2013-02-12 10:40:00,50.7,50.74,50.7,50.73,669100.0,43.8422,43.8768,43.8422,43.8681,669100.0
2013-02-12 10:45:00,50.74,50.74,50.73,50.74,278900.0,43.8768,43.8768,43.8681,43.8768,278900.0
2013-02-12 10:50:00,50.74,50.74,50.72,50.72,37000.0,43.8768,43.8768,43.8595,43.8595,37000.0
2013-02-12 10:55:00,50.72,50.74,50.72,50.73,254500.0,43.8595,43.8768,43.8595,43.8681,254500.0
2013-02-12 11:00:00,50.73,50.75,50.73,50.74,209000.0,43.8681,43.8854,43.8681,43.8768,209000.0
2013-02-12 11:05:00,50.74,50.75,50.73,50.75,17400.0,43.8768,43.8854,43.8681,43.8854,17400.0
2013-02-12 11:10:00,50.74,50.76,50.73,50.75,25000.0,43.8768,43.894,43.8681,43.8854,25000.0
2013-02-12 11:15:00,50.75,50.75,50.73,50.74,27400.0,43.8854,43.8854,43.8681,43.8768,27400.0
2013-02-12 11:20:00,50.74,50.74,50.72,50.73,30000.0,43.8768,43.8768,43.8595,43.8681,30000.0
2013-02-12 11:25:00,50.72,50.74,50.72,50.74,23100.0,43.8595,43.8768,43.8595,43.8768,23100.0
2013-02-12 11:30:00,50.73,50.77,50.73,50.77,53900.0,43.8681,43.9027,43.8681,43.9027,53900.0
2013-02-12 11:35:00,50.77,50.78,50.75,50.75,19800.0,43.9027,43.9113,43.8854,43.8854,19800.0
2013-02-12 11:40:00,50.74,50.74,50.73,50.74,37200.0,43.8768,43.8768,43.8681,43.8768,37200.0
2013-02-12 11:45:00,50.74,50.74,50.68,50.69,59400.0,43.8768,43.8768,43.8249,43.8335,59400.0
2013-02-12 11:50:00,50.69,50.71,50.68,50.7,14400.0,43.8335,43.8508,43.8249,43.8422,14400.0
2013-02-12 11:55:00,50.69,50.71,50.68,50.7,10500.0,43.8335,43.8508,43.8249,43.8422,10500.0
2013-02-12 12:00:00,50.71,50.72,50.71,50.72,22000.0,43.8508,43.8595,43.8508,43.8595,22000.0
2013-02-12 12:05:00,50.72,50.73,50.7,50.7,25100.0,43.8595,43.8681,43.8422,43.8422,25100.0
2013-02-12 12:10:00,50.71,50.71,50.7,50.71,12800.0,43.8508,43.8508,43.8422,43.8508,12800.0
2013-02-12 12:15:00,50.72,50.72,50.71,50.71,25800.0,43.8595,43.8595,43.8508,43.8508,25800.0
2013-02-12 12:20:00,50.71,50.74,50.71,50.73,48200.0,43.8508,43.8768,43.8508,43.8681,48200.0
2013-02-12 12:25:00,50.72,50.73,50.71,50.71,11300.0,43.8595,43.8681,43.8508,43.8508,11300.0
2013-02-12 12:30:00,50.71,50.71,50.7,50.71,11400.0,43.8508,43.8508,43.8422,43.8508,11400.0
2013-02-12 12:35:00,50.7,50.72,50.7,50.72,8100.0,43.8422,43.8595,43.8422,43.8595,8100.0
2013-02-12 12:40:00,50.73,50.77,50.73,50.75,43100.0,43.8681,43.9027,43.8681,43.8854,43100.0
2013-02-12 12:45:00,50.75,50.76,50.75,50.75,23100.0,43.8854,43.894,43.8854,43.8854,23100.0
2013-02-12 12:50:00,50.76,50.8,50.76,50.78,51200.0,43.894,43.9286,43.894,43.9113,51200.0
2013-02-12 12:55:00,50.77,50.78,50.77,50.78,7600.0,43.9027,43.9113,43.9027,43.9113,7600.0
2013-02-12 13:00:00,50.79,50.81,50.79,50.8,21300.0,43.92,43.9373,43.92,43.9286,21300.0
2013-02-12 13:05:00,50.79,50.79,50.77,50.77,18600.0,43.92,43.92,43.9027,43.9027,18600.0
2013-02-12 13:10:00,50.77,50.79,50.77,50.78,34000.0,43.9027,43.92,43.9027,43.9113,34000.0
2013-02-12 13:15:00,50.78,50.8,50.77,50.79,181700.0,43.9113,43.9286,43.9027,43.92,181700.0
2013-02-12 13:20:00,50.8,50.81,50.79,50.81,48300.0,43.9286,43.9373,43.92,43.9373,48300.0
2013-02-12 13:25:00,50.8,50.84,50.8,50.84,19400.0,43.9286,43.9632,43.9286,43.9632,19400.0
2013-02-12 13:30:00,50.84,50.85,50.81,50.81,14700.0,43.9632,43.9719,43.9373,43.9373,14700.0
2013-02-12 13:35:00,50.82,50.83,50.81,50.81,15500.0,43.9459,43.9546,43.9373,43.9373,15500.0
2013-02-12 13:40:00,50.82,50.82,50.8,50.8,7800.0,43.9459,43.9459,43.9286,43.9286,7800.0
2013-02-12 13:45:00,50.81,50.81,50.79,50.8,46200.0,43.9373,43.9373,43.92,43.9286,46200.0
2013-02-12 13:50:00,50.8,50.8,50.76,50.76,22800.0,43.9286,43.9286,43.894,43.894,22800.0
2013-02-12 13:55:00,50.76,50.77,50.74,50.75,77400.0,43.894,43.9027,43.8768,43.8854,77400.0
2013-02-12 14:00:00,50.75,50.76,50.74,50.75,63700.0,43.8854,43.894,43.8768,43.8854,63700.0
2013-02-12 14:05:00,50.75,50.76,50.74,50.75,20900.0,43.8854,43.894,43.8768,43.8854,20900.0
2013-02-12 14:10:00,50.74,50.76,50.74,50.74,21000.0,43.8768,43.894,43.8768,43.8768,21000.0
2013-02-12 14:15:00,50.75,50.77,50.74,50.77,7000.0,43.8854,43.9027,43.8768,43.9027,7000.0
2013-02-12 14:20:00,50.77,50.77,50.75,50.75,14500.0,43.9027,43.9027,43.8854,43.8854,14500.0
2013-02-12 14:25:00,50.75,50.77,50.74,50.76,31200.0,43.8854,43.9027,43.8768,43.894,31200.0
2013-02-12 14:30:00,50.76,50.78,50.76,50.77,22500.0,43.894,43.9113,43.894,43.9027,22500.0
2013-02-12 14:35:00,50.77,50.77,50.76,50.76,8600.0,43.9027,43.9027,43.894,43.894,8600.0
2013-02-12 14:40:00,50.76,50.77,50.75,50.76,17400.0,43.894,43.9027,43.8854,43.894,17400.0
2013-02-12 14:45:00,50.76,50.77,50.75,50.77,15100.0,43.894,43.9027,43.8854,43.9027,15100.0
2013-02-12 14:50:00,50.76,50.78,50.75,50.78,20800.0,43.894,43.9113,43.8854,43.9113,20800.0
2013-02-12 14:55:00,50.77,50.78,50.76,50.76,21900.0,43.9027,43.9113,43.894,43.894,21900.0
2013-02-12 15:00:00,50.77,50.78,50.73,50.74,27200.0,43.9027,43.9113,43.8681,43.8768,27200.0
2013-02-12 15:05:00,50.74,50.75,50.74,50.74,13600.0,43.8768,43.8854,43.8768,43.8768,13600.0
2013-02-12 15:10:00,50.75,50.76,50.74,50.74,37600.0,43.8854,43.894,43.8768,43.8768,37600.0
2013-02-12 15:15:00,50.73,50.75,50.73,50.75,40600.0,43.8681,43.8854,43.8681,43.8854,40600.0
2013-02-12 15:20:00,50.76,50.76,50.75,50.75,37400.0,43.894,43.894,43.8854,43.8854,37400.0
2013-02-12 15:25:00,50.75,50.76,50.74,50.76,39200.0,43.8854,43.894,43.8768,43.894,39200.0
2013-02-12 15:30:00,50.75,50.78,50.74,50.78,80200.0,43.8854,43.9113,43.8768,43.9113,80200.0
2013-02-12 15:35:00,50.78,50.78,50.73,50.77,70000.0,43.9113,43.9113,43.8681,43.9027,70000.0
2013-02-12 15:40:00,50.77,50.77,50.75,50.76,39500.0,43.9027,43.9027,43.8854,43.894,39500.0
2013-02-12 15:45:00,50.75,50.76,50.72,50.73,51200.0,43.8854,43.894,43.8595,43.8681,51200.0
2013-02-12 15:50:00,50.73,50.75,50.73,50.74,67000.0,43.8681,43.8854,43.8681,43.8768,67000.0
2013-02-12 15:55:00,50.74,50.77,50.71,50.76,204400.0,43.8768,43.9027,43.8508,43.894,204400.0
2013-02-13 09:30:00,51.06,51.12,51.01,51.07,91800.0,44.1535,44.2054,44.1102,44.1621,91800.0
2013-02-13 09:35:00,51.08,51.09,51.05,51.09,88000.0,44.1708,44.1794,44.1448,44.1794,88000.0
2013-02-13 09:40:00,51.08,51.13,51.08,51.09,182500.0,44.1708,44.214,44.1708,44.1794,182500.0
2013-02-13 09:45:00,51.1,51.1,51.05,51.06,42700.0,44.1881,44.1881,44.1448,44.1535,42700.0
2013-02-13 09:50:00,51.05,51.05,51.02,51.03,35300.0,44.1448,44.1448,44.1189,44.1275,35300.0
2013-02-13 09:55:00,51.03,51.14,51.03,51.14,45200.0,44.1275,44.2226,44.1275,44.2226,45200.0
2013-02-13 10:00:00,51.14,51.16,51.1,51.11,27000.0,44.2226,44.2399,44.1881,44.1967,27000.0
2013-02-13 10:05:00,51.1,51.14,51.1,51.12,49200.0,44.1881,44.2226,44.1881,44.2054,49200.0
2013-02-13 10:10:00,51.12,51.14,51.1,51.11,26500.0,44.2054,44.2226,44.1881,44.1967,26500.0
2013-02-13 10:15:00,51.1,51.14,51.1,51.13,18600.0,44.1881,44.2226,44.1881,44.214,18600.0
2013-02-13 10:20:00,51.13,51.19,51.13,51.15,68000.0,44.214,44.2659,44.214,44.2313,68000.0
2013-02-13 10:25:00,51.14,51.15,51.12,51.12,36200.0,44.2226,44.2313,44.2054,44.2054,36200.0
2013-02-13 10:30:00,51.13,51.13,51.1,51.12,48700.0,44.214,44.214,44.1881,44.2054,48700.0
2013-02-13 10:35:00,51.11,51.12,51.09,51.1,202200.0,44.1967,44.2054,44.1794,44.1881,202200.0
2013-02-13 10:40:00,51.1,51.12,51.09,51.09,156800.0,44.1881,44.2054,44.1794,44.1794,156800.0
2013-02-13 10:45:00,51.09,51.09,51.04,51.05,42200.0,44.1794,44.1794,44.1362,44.1448,42200.0
2013-02-13 10:50:00,51.04,51.04,50.98,50.99,99200.0,44.1362,44.1362,44.0843,44.0929,99200.0
2013-02-13 10:55:00,51.0,51.03,51.0,51.02,451100.0,44.1016,44.1275,44.1016,44.1189,451100.0
2013-02-13 11:00:00,51.02,51.03,51.0,51.0,28900.0,44.1189,44.1275,44.1016,44.1016,28900.0
2013-02-13 11:05:00,51.0,51.03,50.99,51.03,66400.0,44.1016,44.1275,44.0929,44.1275,66400.0
2013-02-13 11:10:00,51.03,51.03,50.99,50.99,26100.0,44.1275,44.1275,44.0929,44.0929,26100.0
2013-02-13 11:15:00,51.0,51.0,50.9,50.91,46400.0,44.1016,44.1016,44.0151,44.0238,46400.0
2013-02-13 11:20:00,50.91,50.92,50.88,50.88,38700.0,44.0238,44.0324,43.9978,43.9978,38700.0
2013-02-13 11:25:00,50.87,50.89,50.85,50.88,29400.0,43.9892,44.0065,43.9719,43.9978,29400.0
2013-02-13 11:30:00,50.88,50.89,50.87,50.88,8300.0,43.9978,44.0065,43.9892,43.9978,8300.0
2013-02-13 11:35:00,50.89,50.9,50.86,50.86,10200.0,44.0065,44.0151,43.9805,43.9805,10200.0
2013-02-13 11:40:00,50.85,50.86,50.83,50.86,29500.0,43.9719,43.9805,43.9546,43.9805,29500.0
2013-02-13 11:45:00,50.86,50.88,50.86,50.88,55700.0,43.9805,43.9978,43.9805,43.9978,55700.0
2013-02-13 11:50:00,50.87,50.87,50.81,50.81,29900.0,43.9892,43.9892,43.9373,43.9373,29900.0
2013-02-13 11:55:00,50.82,50.87,50.82,50.86,27500.0,43.9459,43.9892,43.9459,43.9805,27500.0
2013-02-13 12:00:00,50.87,50.87,50.85,50.86,12900.0,43.9892,43.9892,43.9719,43.9805,12900.0
2013-02-13 12:05:00,50.86,50.87,50.85,50.87,31400.0,43.9805,43.9892,43.9719,43.9892,31400.0
2013-02-13 12:10:00,50.88,50.89,50.86,50.87,13900.0,43.9978,44.0065,43.9805,43.9892,13900.0
2013-02-13 12:15:00,50.87,50.87,50.85,50.86,18700.0,43.9892,43.9892,43.9719,43.9805,18700.0
2013-02-13 12:20:00,50.87,50.87,50.85,50.86,9900.0,43.9892,43.9892,43.9719,43.9805,9900.0
2013-02-13 12:25:00,50.86,50.86,50.84,50.85,46500.0,43.9805,43.9805,43.9632,43.9719,46500.0
2013-02-13 12:30:00,50.85,50.86,50.83,50.83,28500.0,43.9719,43.9805,43.9546,43.9546,28500.0
2013-02-13 12:35:00,50.84,50.91,50.84,50.89,21800.0,43.9632,44.0238,43.9632,44.0065,21800.0
2013-02-13 12:40:00,50.88,50.88,50.85,50.86,22100.0,43.9978,43.9978,43.9719,43.9805,22100.0
2013-02-13 12:45:00,50.87,50.89,50.87,50.88,10700.0,43.9892,44.0065,43.9892,43.9978,10700.0
2013-02-13 12:50:00,50.87,50.92,50.87,50.92,31200.0,43.9892,44.0324,43.9892,44.0324,31200.0
2013-02-13 12:55:00,50.91,50.92,50.88,50.88,18000.0,44.0238,44.0324,43.9978,43.9978,18000.0
2013-02-13 13:00:00,50.88,50.93,50.87,50.93,38400.0,43.9978,44.0411,43.9892,44.0411,38400.0
2013-02-13 13:05:00,50.93,50.93,50.91,50.91,31700.0,44.0411,44.0411,44.0238,44.0238,31700.0
2013-02-13 13:10:00,50.91,50.92,50.89,50.9,11300.0,44.0238,44.0324,44.0065,44.0151,11300.0
2013-02-13 13:15:00,50.9,50.92,50.89,50.92,25700.0,44.0151,44.0324,44.0065,44.0324,25700.0
2013-02-13 13:20:00,50.91,50.91,50.89,50.91,21700.0,44.0238,44.0238,44.0065,44.0238,21700.0
2013-02-13 13:25:00,50.91,50.93,50.91,50.92,27900.0,44.0238,44.0411,44.0238,44.0324,27900.0
2013-02-13 13:30:00,50.92,50.94,50.91,50.93,18200.0,44.0324,44.0497,44.0238,44.0411,18200.0
2013-02-13 13:35:00,50.93,50.94,50.92,50.94,11500.0,44.0411,44.0497,44.0324,44.0497,11500.0
2013-02-13 13:40:00,50.95,50.96,50.94,50.94,12800.0,44.0583,44.067,44.0497,44.0497,12800.0
2013-02-13 13:45:00,50.95,50.95,50.93,50.94,27700.0,44.0583,44.0583,44.0411,44.0497,27700.0
2013-02-13 13:50:00,50.93,50.93,50.9,50.9,40400.0,44.0411,44.0411,44.0151,44.0151,40400.0
2013-02-13 13:55:00,50.91,50.92,50.9,50.91,6900.0,44.0238,44.0324,44.0151,44.0238,6900.0
2013-02-13 14:00:00,50.91,50.93,50.9,50.92,12800.0,44.0238,44.0411,44.0151,44.0324,12800.0
2013-02-13 14:05:00,50.91,50.91,50.87,50.88,41200.0,44.0238,44.0238,43.9892,43.9978,41200.0
2013-02-13 14:10:00,50.87,50.87,50.84,50.87,53800.0,43.9892,43.9892,43.9632,43.9892,53800.0
2013-02-13 14:15:00,50.87,50.88,50.83,50.84,25200.0,43.9892,43.9978,43.9546,43.9632,25200.0
2013-02-13 14:20:00,50.84,50.86,50.83,50.83,15300.0,43.9632,43.9805,43.9546,43.9546,15300.0
2013-02-13 14:25:00,50.83,50.84,50.81,50.83,110000.0,43.9546,43.9632,43.9373,43.9546,110000.0
2013-02-13 14:30:00,50.83,50.83,50.75,50.75,472000.0,43.9546,43.9546,43.8854,43.8854,472000.0
2013-02-13 14:35:00,50.75,50.75,50.72,50.73,488900.0,43.8854,43.8854,43.8595,43.8681,488900.0
2013-02-13 14:40:00,50.72,50.74,50.7,50.74,245000.0,43.8595,43.8768,43.8422,43.8768,245000.0
2013-02-13 14:45:00,50.75,50.76,50.73,50.75,18300.0,43.8854,43.894,43.8681,43.8854,18300.0
2013-02-13 14:50:00,50.76,50.77,50.72,50.72,27300.0,43.894,43.9027,43.8595,43.8595,27300.0
2013-02-13 14:55:00,50.73,50.75,50.71,50.75,9800.0,43.8681,43.8854,43.8508,43.8854,9800.0
2013-02-13 15:00:00,50.75,50.77,50.74,50.76,32600.0,43.8854,43.9027,43.8768,43.894,32600.0
2013-02-13 15:05:00,50.76,50.78,50.74,50.74,51400.0,43.894,43.9113,43.8768,43.8768,51400.0
2013-02-13 15:10:00,50.75,50.77,50.75,50.75,188800.0,43.8854,43.9027,43.8854,43.8854,188800.0
2013-02-13 15:15:00,50.75,50.78,50.74,50.78,23600.0,43.8854,43.9113,43.8768,43.9113,23600.0
2013-02-13 15:20:00,50.79,50.82,50.78,50.79,152600.0,43.92,43.9459,43.9113,43.92,152600.0
2013-02-13 15:25:00,50.8,50.81,50.77,50.8,29700.0,43.9286,43.9373,43.9027,43.9286,29700.0
2013-02-13 15:30:00,50.8,50.82,50.79,50.79,30800.0,43.9286,43.9459,43.92,43.92,30800.0
2013-02-13 15:35:00,50.8,50.82,50.79,50.79,47800.0,43.9286,43.9459,43.92,43.92,47800.0
2013-02-13 15:40:00,50.79,50.82,50.78,50.8,38800.0,43.92,43.9459,43.9113,43.9286,38800.0
2013-02-13 15:45:00,50.8,50.82,50.74,50.75,65800.0,43.9286,43.9459,43.8768,43.8854,65800.0
2013-02-13 15:50:00,50.76,50.83,50.75,50.83,208900.0,43.894,43.9546,43.8854,43.9546,208900.0
2013-02-13 15:55:00,50.83,50.87,50.83,50.86,457000.0,43.9546,43.9892,43.9546,43.9805,457000.0
2013-02-14 09:30:00,50.68,50.73,50.66,50.71,61300.0,43.8249,43.8681,43.8076,43.8508,61300.0
2013-02-14 09:35:00,50.71,50.8,50.71,50.78,77800.0,43.8508,43.9286,43.8508,43.9113,77800.0
2013-02-14 09:40:00,50.78,50.82,50.76,50.76,40700.0,43.9113,43.9459,43.894,43.894,40700.0
2013-02-14 09:45:00,50.76,50.79,50.71,50.74,60500.0,43.894,43.92,43.8508,43.8768,60500.0
2013-02-14 09:50:00,50.74,50.78,50.72,50.75,29300.0,43.8768,43.9113,43.8595,43.8854,29300.0
2013-02-14 09:55:00,50.74,50.75,50.67,50.69,117600.0,43.8768,43.8854,43.8162,43.8335,117600.0
2013-02-14 10:00:00,50.69,50.76,50.69,50.74,47200.0,43.8335,43.894,43.8335,43.8768,47200.0
2013-02-14 10:05:00,50.74,50.75,50.71,50.75,36300.0,43.8768,43.8854,43.8508,43.8854,36300.0
2013-02-14 10:10:00,50.76,50.76,50.72,50.74,314200.0,43.894,43.894,43.8595,43.8768,314200.0
2013-02-14 10:15:00,50.74,50.77,50.72,50.77,36500.0,43.8768,43.9027,43.8595,43.9027,36500.0
2013-02-14 10:20:00,50.76,50.76,50.72,50.76,31100.0,43.894,43.894,43.8595,43.894,31100.0
2013-02-14 10:25:00,50.77,50.79,50.77,50.77,28500.0,43.9027,43.92,43.9027,43.9027,28500.0
2013-02-14 10:30:00,50.77,50.81,50.76,50.79,271500.0,43.9027,43.9373,43.894,43.92,271500.0
2013-02-14 10:35:00,50.79,50.81,50.77,50.8,24700.0,43.92,43.9373,43.9027,43.9286,24700.0
2013-02-14 10:40:00,50.81,50.89,50.81,50.88,49300.0,43.9373,44.0065,43.9373,43.9978,49300.0
2013-02-14 10:45:00,50.88,50.91,50.88,50.89,28100.0,43.9978,44.0238,43.9978,44.0065,28100.0
2013-02-14 10:50:00,50.88,50.9,50.87,50.88,27600.0,43.9978,44.0151,43.9892,43.9978,27600.0
2013-02-14 10:55:00,50.89,50.89,50.85,50.86,22800.0,44.0065,44.0065,43.9719,43.9805,22800.0
2013-02-14 11:00:00,50.86,50.89,50.86,50.88,24500.0,43.9805,44.0065,43.9805,43.9978,24500.0
2013-02-14 11:05:00,50.87,50.87,50.82,50.83,46100.0,43.9892,43.9892,43.9459,43.9546,46100.0
2013-02-14 11:10:00,50.83,50.84,50.82,50.83,42200.0,43.9546,43.9632,43.9459,43.9546,42200.0
2013-02-14 11:15:00,50.83,50.85,50.82,50.85,16300.0,43.9546,43.9719,43.9459,43.9719,16300.0
2013-02-14 11:20:00,50.85,50.89,50.84,50.87,33500.0,43.9719,44.0065,43.9632,43.9892,33500.0
2013-02-14 11:25:00,50.89,50.9,50.87,50.87,85600.0,44.0065,44.0151,43.9892,43.9892,85600.0
2013-02-14 11:30:00,50.87,50.9,50.86,50.88,49900.0,43.9892,44.0151,43.9805,43.9978,49900.0
2013-02-14 11:35:00,50.87,50.87,50.84,50.84,5600.0,43.9892,43.9892,43.9632,43.9632,5600.0
2013-02-14 11:40:00,50.85,50.86,50.83,50.83,7000.0,43.9719,43.9805,43.9546,43.9546,7000.0
2013-02-14 11:45:00,50.84,50.86,50.84,50.85,9100.0,43.9632,43.9805,43.9632,43.9719,9100.0
2013-02-14 11:50:00,50.86,50.89,50.86,50.88,22600.0,43.9805,44.0065,43.9805,43.9978,22600.0
2013-02-14 11:55:00,50.88,50.89,50.88,50.88,14700.0,43.9978,44.0065,43.9978,43.9978,14700.0
2013-02-14 12:00:00,50.88,50.88,50.86,50.87,18100.0,43.9978,43.9978,43.9805,43.9892,18100.0
2013-02-14 12:05:00,50.87,50.89,50.87,50.88,11200.0,43.9892,44.0065,43.9892,43.9978,11200.0
2013-02-14 12:10:00,50.88,50.9,50.88,50.9,3200.0,43.9978,44.0151,43.9978,44.0151,3200.0
2013-02-14 12:15:00,50.9,50.93,50.9,50.9,281500.0,44.0151,44.0411,44.0151,44.0151,281500.0
2013-02-14 12:20:00,50.9,50.9,50.88,50.88,3200.0,44.0151,44.0151,43.9978,43.9978,3200.0
2013-02-14 12:25:00,50.89,50.9,50.88,50.89,30200.0,44.0065,44.0151,43.9978,44.0065,30200.0
2013-02-14 12:30:00,50.88,50.88,50.87,50.87,10700.0,43.9978,43.9978,43.9892,43.9892,10700.0
2013-02-14 12:35:00,50.86,50.88,50.85,50.88,165200.0,43.9805,43.9978,43.9719,43.9978,165200.0
2013-02-14 12:40:00,50.88,50.91,50.88,50.89,112100.0,43.9978,44.0238,43.9978,44.0065,112100.0
2013-02-14 12:45:00,50.89,50.91,50.88,50.9,7600.0,44.0065,44.0238,43.9978,44.0151,7600.0
2013-02-14 12:50:00,50.89,50.89,50.87,50.88,2200.0,44.0065,44.0065,43.9892,43.9978,2200.0
2013-02-14 12:55:00,50.91,50.93,50.91,50.93,11400.0,44.0238,44.0411,44.0238,44.0411,11400.0
2013-02-14 13:00:00,50.93,50.94,50.92,50.94,29800.0,44.0411,44.0497,44.0324,44.0497,29800.0
2013-02-14 13:05:00,50.94,50.98,50.93,50.97,303100.0,44.0497,44.0843,44.0411,44.0756,303100.0
2013-02-14 13:10:00,50.96,50.97,50.92,50.92,53700.0,44.067,44.0756,44.0324,44.0324,53700.0
2013-02-14 13:15:00,50.92,50.93,50.91,50.93,13100.0,44.0324,44.0411,44.0238,44.0411,13100.0
2013-02-14 13:20:00,50.93,50.93,50.91,50.91,23600.0,44.0411,44.0411,44.0238,44.0238,23600.0
2013-02-14 13:25:00,50.91,50.92,50.89,50.9,141900.0,44.0238,44.0324,44.0065,44.0151,141900.0
2013-02-14 13:30:00,50.91,50.94,50.91,50.92,50000.0,44.0238,44.0497,44.0238,44.0324,50000.0
2013-02-14 13:35:00,50.92,50.92,50.91,50.92,12100.0,44.0324,44.0324,44.0238,44.0324,12100.0
2013-02-14 13:40:00,50.91,50.94,50.91,50.94,25500.0,44.0238,44.0497,44.0238,44.0497,25500.0
2013-02-14 13:45:00,50.94,50.94,50.92,50.93,18900.0,44.0497,44.0497,44.0324,44.0411,18900.0
2013-02-14 13:50:00,50.94,50.94,50.93,50.94,7700.0,44.0497,44.0497,44.0411,44.0497,7700.0
2013-02-14 13:55:00,50.94,50.95,50.93,50.93,4200.0,44.0497,44.0583,44.0411,44.0411,4200.0
2013-02-14 14:00:00,50.93,50.94,50.91,50.94,7900.0,44.0411,44.0497,44.0238,44.0497,7900.0
2013-02-14 14:05:00,50.95,50.97,50.93,50.96,44300.0,44.0583,44.0756,44.0411,44.067,44300.0
2013-02-14 14:10:00,50.97,50.97,50.93,50.95,9200.0,44.0756,44.0756,44.0411,44.0583,9200.0
2013-02-14 14:15:00,50.95,50.96,50.94,50.95,6500.0,44.0583,44.067,44.0497,44.0583,6500.0
2013-02-14 14:20:00,50.95,50.96,50.95,50.95,15400.0,44.0583,44.067,44.0583,44.0583,15400.0
2013-02-14 14:25:00,50.95,50.96,50.92,50.92,11100.0,44.0583,44.067,44.0324,44.0324,11100.0
2013-02-14 14:30:00,50.92,50.93,50.88,50.89,16100.0,44.0324,44.0411,43.9978,44.0065,16100.0
2013-02-14 14:35:00,50.89,50.92,50.89,50.91,23300.0,44.0065,44.0324,44.0065,44.0238,23300.0
2013-02-14 14:40:00,50.92,50.92,50.89,50.9,33500.0,44.0324,44.0324,44.0065,44.0151,33500.0
2013-02-14 14:45:00,50.9,50.92,50.9,50.9,5800.0,44.0151,44.0324,44.0151,44.0151,5800.0
2013-02-14 14:50:00,50.9,50.91,50.89,50.91,23400.0,44.0151,44.0238,44.0065,44.0238,23400.0
2013-02-14 14:55:00,50.91,50.93,50.9,50.9,14900.0,44.0238,44.0411,44.0151,44.0151,14900.0
2013-02-14 15:00:00,50.91,50.92,50.9,50.9,15000.0,44.0238,44.0324,44.0151,44.0151,15000.0
2013-02-14 15:05:00,50.89,50.9,50.88,50.9,18900.0,44.0065,44.0151,43.9978,44.0151,18900.0
2013-02-14 15:10:00,50.9,50.93,50.9,50.92,72000.0,44.0151,44.0411,44.0151,44.0324,72000.0
2013-02-14 15:15:00,50.93,50.93,50.89,50.89,25900.0,44.0411,44.0411,44.0065,44.0065,25900.0
2013-02-14 15:20:00,50.89,50.91,50.89,50.9,46100.0,44.0065,44.0238,44.0065,44.0151,46100.0
2013-02-14 15:25:00,50.9,50.91,50.89,50.89,23600.0,44.0151,44.0238,44.0065,44.0065,23600.0
2013-02-14 15:30:00,50.89,50.93,50.89,50.89,41900.0,44.0065,44.0411,44.0065,44.0065,41900.0
2013-02-14 15:35:00,50.89,50.91,50.89,50.91,33100.0,44.0065,44.0238,44.0065,44.0238,33100.0
2013-02-14 15:40:00,50.91,50.91,50.86,50.86,80500.0,44.0238,44.0238,43.9805,43.9805,80500.0
2013-02-14 15:45:00,50.86,50.88,50.85,50.86,54600.0,43.9805,43.9978,43.9719,43.9805,54600.0
2013-02-14 15:50:00,50.87,50.88,50.84,50.85,57700.0,43.9892,43.9978,43.9632,43.9719,57700.0
2013-02-14 15:55:00,50.86,50.88,50.84,50.88,177700.0,43.9805,43.9978,43.9632,43.9978,177700.0
2013-02-15 09:30:00,50.92,50.94,50.86,50.92,53600.0,44.0324,44.0497,43.9805,44.0324,53600.0
2013-02-15 09:35:00,50.92,50.96,50.89,50.95,157000.0,44.0324,44.067,44.0065,44.0583,157000.0
2013-02-15 09:40:00,50.95,50.96,50.92,50.96,54400.0,44.0583,44.067,44.0324,44.067,54400.0
2013-02-15 09:45:00,50.95,51.0,50.93,50.96,604100.0,44.0583,44.1016,44.0411,44.067,604100.0
2013-02-15 09:50:00,50.97,51.02,50.95,51.02,149200.0,44.0756,44.1189,44.0583,44.1189,149200.0
2013-02-15 09:55:00,51.01,51.04,50.98,51.03,77600.0,44.1102,44.1362,44.0843,44.1275,77600.0
2013-02-15 10:00:00,51.03,51.07,51.03,51.05,38800.0,44.1275,44.1621,44.1275,44.1448,38800.0
2013-02-15 10:05:00,51.05,51.05,51.02,51.03,32000.0,44.1448,44.1448,44.1189,44.1275,32000.0
2013-02-15 10:10:00,51.03,51.05,51.02,51.03,77600.0,44.1275,44.1448,44.1189,44.1275,77600.0
2013-02-15 10:15:00,51.03,51.06,51.02,51.05,160800.0,44.1275,44.1535,44.1189,44.1448,160800.0
2013-02-15 10:20:00,51.05,51.07,51.02,51.06,203700.0,44.1448,44.1621,44.1189,44.1535,203700.0
2013-02-15 10:25:00,51.06,51.08,51.06,51.06,206600.0,44.1535,44.1708,44.1535,44.1535,206600.0
2013-02-15 10:30:00,51.06,51.06,51.03,51.04,589600.0,44.1535,44.1535,44.1275,44.1362,589600.0
2013-02-15 10:35:00,51.04,51.04,50.99,50.99,306000.0,44.1362,44.1362,44.0929,44.0929,306000.0
2013-02-15 10:40:00,50.99,51.03,50.98,51.02,90100.0,44.0929,44.1275,44.0843,44.1189,90100.0
2013-02-15 10:45:00,51.03,51.05,51.03,51.04,27600.0,44.1275,44.1448,44.1275,44.1362,27600.0
2013-02-15 10:50:00,51.04,51.06,51.02,51.06,45000.0,44.1362,44.1535,44.1189,44.1535,45000.0
2013-02-15 10:55:00,51.06,51.08,51.04,51.08,31600.0,44.1535,44.1708,44.1362,44.1708,31600.0
2013-02-15 11:00:00,51.08,51.12,51.07,51.12,23200.0,44.1708,44.2054,44.1621,44.2054,23200.0
2013-02-15 11:05:00,51.12,51.13,51.11,51.12,10200.0,44.2054,44.214,44.1967,44.2054,10200.0
2013-02-15 11:10:00,51.12,51.14,51.1,51.1,18700.0,44.2054,44.2226,44.1881,44.1881,18700.0
2013-02-15 11:15:00,51.09,51.11,51.09,51.09,14700.0,44.1794,44.1967,44.1794,44.1794,14700.0
2013-02-15 11:20:00,51.09,51.11,51.07,51.1,40700.0,44.1794,44.1967,44.1621,44.1881,40700.0
2013-02-15 11:25:00,51.1,51.12,51.07,51.09,37700.0,44.1881,44.2054,44.1621,44.1794,37700.0
2013-02-15 11:30:00,51.09,51.09,51.06,51.09,54100.0,44.1794,44.1794,44.1535,44.1794,54100.0
2013-02-15 11:35:00,51.1,51.1,51.05,51.05,14300.0,44.1881,44.1881,44.1448,44.1448,14300.0
2013-02-15 11:40:00,51.05,51.05,50.99,51.0,46200.0,44.1448,44.1448,44.0929,44.1016,46200.0
2013-02-15 11:45:00,51.01,51.04,51.01,51.03,29200.0,44.1102,44.1362,44.1102,44.1275,29200.0
2013-02-15 11:50:00,51.03,51.04,51.02,51.04,12500.0,44.1275,44.1362,44.1189,44.1362,12500.0
2013-02-15 11:55:00,51.04,51.07,51.04,51.07,56400.0,44.1362,44.1621,44.1362,44.1621,56400.0
2013-02-15 12:00:00,51.06,51.07,51.05,51.05,23900.0,44.1535,44.1621,44.1448,44.1448,23900.0
2013-02-15 12:05:00,51.05,51.05,51.02,51.03,21400.0,44.1448,44.1448,44.1189,44.1275,21400.0
2013-02-15 12:10:00,51.03,51.03,50.99,51.01,11500.0,44.1275,44.1275,44.0929,44.1102,11500.0
2013-02-15 12:15:00,51.01,51.03,51.0,51.02,27400.0,44.1102,44.1275,44.1016,44.1189,27400.0
2013-02-15 12:20:00,51.02,51.03,51.0,51.0,28500.0,44.1189,44.1275,44.1016,44.1016,28500.0
2013-02-15 12:25:00,51.01,51.04,50.99,51.04,43500.0,44.1102,44.1362,44.0929,44.1362,43500.0
2013-02-15 12:30:00,51.03,51.03,51.0,51.02,67700.0,44.1275,44.1275,44.1016,44.1189,67700.0
2013-02-15 12:35:00,51.01,51.03,51.01,51.03,82200.0,44.1102,44.1275,44.1102,44.1275,82200.0
2013-02-15 12:40:00,51.03,51.05,51.03,51.04,85900.0,44.1275,44.1448,44.1275,44.1362,85900.0
2013-02-15 12:45:00,51.04,51.07,51.04,51.07,25500.0,44.1362,44.1621,44.1362,44.1621,25500.0
2013-02-15 12:50:00,51.07,51.07,51.05,51.05,61300.0,44.1621,44.1621,44.1448,44.1448,61300.0
2013-02-15 12:55:00,51.05,51.06,51.04,51.05,6800.0,44.1448,44.1535,44.1362,44.1448,6800.0
2013-02-15 13:00:00,51.05,51.08,51.05,51.07,31600.0,44.1448,44.1708,44.1448,44.1621,31600.0
2013-02-15 13:05:00,51.06,51.08,51.06,51.07,14700.0,44.1535,44.1708,44.1535,44.1621,14700.0
2013-02-15 13:10:00,51.07,51.08,51.06,51.07,36400.0,44.1621,44.1708,44.1535,44.1621,36400.0
2013-02-15 13:15:00,51.08,51.09,51.07,51.08,19200.0,44.1708,44.1794,44.1621,44.1708,19200.0
2013-02-15 13:20:00,51.08,51.08,51.04,51.05,62600.0,44.1708,44.1708,44.1362,44.1448,62600.0
2013-02-15 13:25:00,51.05,51.07,51.04,51.06,59800.0,44.1448,44.1621,44.1362,44.1535,59800.0
2013-02-15 13:30:00,51.07,51.11,51.07,51.11,51400.0,44.1621,44.1967,44.1621,44.1967,51400.0
2013-02-15 13:35:00,51.11,51.12,51.09,51.1,26500.0,44.1967,44.2054,44.1794,44.1881,26500.0
2013-02-15 13:40:00,51.1,51.11,51.09,51.1,20500.0,44.1881,44.1967,44.1794,44.1881,20500.0
2013-02-15 13:45:00,51.1,51.12,51.1,51.12,71100.0,44.1881,44.2054,44.1881,44.2054,71100.0
2013-02-15 13:50:00,51.12,51.15,51.12,51.13,30200.0,44.2054,44.2313,44.2054,44.214,30200.0
2013-02-15 13:55:00,51.14,51.16,51.13,51.15,257900.0,44.2226,44.2399,44.214,44.2313,257900.0
2013-02-15 14:00:00,51.15,51.17,51.1,51.11,356300.0,44.2313,44.2486,44.1881,44.1967,356300.0
2013-02-15 14:05:00,51.11,51.11,51.02,51.03,984300.0,44.1967,44.1967,44.1189,44.1275,984300.0
2013-02-15 14:10:00,51.04,51.04,50.93,50.93,77000.0,44.1362,44.1362,44.0411,44.0411,77000.0
2013-02-15 14:15:00,50.92,50.92,50.8,50.8,232400.0,44.0324,44.0324,43.9286,43.9286,232400.0
2013-02-15 14:20:00,50.79,50.84,50.78,50.79,179800.0,43.92,43.9632,43.9113,43.92,179800.0
2013-02-15 14:25:00,50.79,50.79,50.67,50.68,703900.0,43.92,43.92,43.8162,43.8249,703900.0
2013-02-15 14:30:00,50.68,50.8,50.67,50.77,733900.0,43.8249,43.9286,43.8162,43.9027,733900.0
2013-02-15 14:35:00,50.76,50.79,50.71,50.79,486900.0,43.894,43.92,43.8508,43.92,486900.0
2013-02-15 14:40:00,50.78,50.79,50.71,50.72,112000.0,43.9113,43.92,43.8508,43.8595,112000.0
2013-02-15 14:45:00,50.72,50.75,50.68,50.74,233700.0,43.8595,43.8854,43.8249,43.8768,233700.0
2013-02-15 14:50:00,50.74,50.78,50.74,50.76,109700.0,43.8768,43.9113,43.8768,43.894,109700.0
2013-02-15 14:55:00,50.77,50.8,50.76,50.78,32900.0,43.9027,43.9286,43.894,43.9113,32900.0
2013-02-15 15:00:00,50.78,50.82,50.77,50.8,44900.0,43.9113,43.9459,43.9027,43.9286,44900.0
2013-02-15 15:05:00,50.8,50.8,50.76,50.79,95400.0,43.9286,43.9286,43.894,43.92,95400.0
2013-02-15 15:10:00,50.78,50.79,50.76,50.78,79400.0,43.9113,43.92,43.894,43.9113,79400.0
2013-02-15 15:15:00,50.77,50.8,50.77,50.8,49000.0,43.9027,43.9286,43.9027,43.9286,49000.0
2013-02-15 15:20:00,50.8,50.84,50.79,50.82,55000.0,43.9286,43.9632,43.92,43.9459,55000.0
2013-02-15 15:25:00,50.81,50.84,50.79,50.82,181700.0,43.9373,43.9632,43.92,43.9459,181700.0
2013-02-15 15:30:00,50.82,50.84,50.8,50.84,97100.0,43.9459,43.9632,43.9286,43.9632,97100.0
2013-02-15 15:35:00,50.84,50.89,50.84,50.87,165000.0,43.9632,44.0065,43.9632,43.9892,165000.0
2013-02-15 15:40:00,50.87,50.9,50.86,50.89,87100.0,43.9892,44.0151,43.9805,44.0065,87100.0
2013-02-15 15:45:00,50.9,50.91,50.87,50.88,61300.0,44.0151,44.0238,43.9892,43.9978,61300.0
2013-02-15 15:50:00,50.89,50.93,50.89,50.89,627800.0,44.0065,44.0411,44.0065,44.0065,627800.0
2013-02-15 15:55:00,50.89,50.93,50.89,50.93,963000.0,44.0065,44.0411,44.0065,44.0411,963000.0
2013-02-19 09:30:00,50.97,51.08,50.97,50.97,64800.0,44.0756,44.1708,44.0756,44.0756,64800.0
2013-02-19 09:35:00,50.97,51.01,50.96,50.98,72500.0,44.0756,44.1102,44.067,44.0843,72500.0
2013-02-19 09:40:00,50.98,50.98,50.93,50.94,55000.0,44.0843,44.0843,44.0411,44.0497,55000.0
2013-02-19 09:45:00,50.94,51.06,50.94,51.05,236400.0,44.0497,44.1535,44.0497,44.1448,236400.0
2013-02-19 09:50:00,51.05,51.12,51.05,51.1,237200.0,44.1448,44.2054,44.1448,44.1881,237200.0
2013-02-19 09:55:00,51.1,51.14,51.09,51.13,106800.0,44.1881,44.2226,44.1794,44.214,106800.0
2013-02-19 10:00:00,51.13,51.13,51.07,51.08,112800.0,44.214,44.214,44.1621,44.1708,112800.0
2013-02-19 10:05:00,51.08,51.08,51.03,51.03,23600.0,44.1708,44.1708,44.1275,44.1275,23600.0
2013-02-19 10:10:00,51.03,51.06,51.03,51.03,162200.0,44.1275,44.1535,44.1275,44.1275,162200.0
2013-02-19 10:15:00,51.03,51.06,51.03,51.05,76200.0,44.1275,44.1535,44.1275,44.1448,76200.0
2013-02-19 10:20:00,51.06,51.06,51.03,51.06,35600.0,44.1535,44.1535,44.1275,44.1535,35600.0
2013-02-19 10:25:00,51.06,51.12,51.06,51.12,35200.0,44.1535,44.2054,44.1535,44.2054,35200.0
2013-02-19 10:30:00,51.13,51.14,51.09,51.1,36400.0,44.214,44.2226,44.1794,44.1881,36400.0
2013-02-19 10:35:00,51.08,51.1,51.08,51.09,13500.0,44.1708,44.1881,44.1708,44.1794,13500.0
2013-02-19 10:40:00,51.1,51.1,51.06,51.06,174400.0,44.1881,44.1881,44.1535,44.1535,174400.0
2013-02-19 10:45:00,51.07,51.09,51.04,51.05,202300.0,44.1621,44.1794,44.1362,44.1448,202300.0
2013-02-19 10:50:00,51.05,51.05,51.0,51.01,135900.0,44.1448,44.1448,44.1016,44.1102,135900.0
2013-02-19 10:55:00,51.0,51.02,50.99,51.0,23600.0,44.1016,44.1189,44.0929,44.1016,23600.0
2013-02-19 11:00:00,50.99,51.02,50.99,51.0,56200.0,44.0929,44.1189,44.0929,44.1016,56200.0
2013-02-19 11:05:00,51.0,51.0,50.98,50.99,24800.0,44.1016,44.1016,44.0843,44.0929,24800.0
2013-02-19 11:10:00,50.99,50.99,50.97,50.99,18000.0,44.0929,44.0929,44.0756,44.0929,18000.0
2013-02-19 11:15:00,50.99,50.99,50.98,50.99,8900.0,44.0929,44.0929,44.0843,44.0929,8900.0
2013-02-19 11:20:00,50.98,51.0,50.98,50.98,26200.0,44.0843,44.1016,44.0843,44.0843,26200.0
2013-02-19 11:25:00,50.99,51.02,50.98,51.02,42900.0,44.0929,44.1189,44.0843,44.1189,42900.0
2013-02-19 11:30:00,51.02,51.02,50.98,51.0,18100.0,44.1189,44.1189,44.0843,44.1016,18100.0
2013-02-19 11:35:00,51.0,51.0,50.98,50.99,53300.0,44.1016,44.1016,44.0843,44.0929,53300.0
2013-02-19 11:40:00,50.99,50.99,50.96,50.98,118600.0,44.0929,44.0929,44.067,44.0843,118600.0
2013-02-19 11:45:00,50.98,50.99,50.97,50.98,8100.0,44.0843,44.0929,44.0756,44.0843,8100.0
2013-02-19 11:50:00,50.97,50.98,50.96,50.97,93100.0,44.0756,44.0843,44.067,44.0756,93100.0
2013-02-19 11:55:00,50.96,51.01,50.95,51.01,55400.0,44.067,44.1102,44.0583,44.1102,55400.0
2013-02-19 12:00:00,51.01,51.01,50.97,50.97,49100.0,44.1102,44.1102,44.0756,44.0756,49100.0
2013-02-19 12:05:00,50.97,50.97,50.94,50.94,42200.0,44.0756,44.0756,44.0497,44.0497,42200.0
2013-02-19 12:10:00,50.93,50.95,50.93,50.95,27600.0,44.0411,44.0583,44.0411,44.0583,27600.0
2013-02-19 12:15:00,50.94,50.94,50.92,50.93,186000.0,44.0497,44.0497,44.0324,44.0411,186000.0
2013-02-19 12:20:00,50.93,50.94,50.93,50.93,17500.0,44.0411,44.0497,44.0411,44.0411,17500.0
2013-02-19 12:25:00,50.93,50.94,50.91,50.92,36600.0,44.0411,44.0497,44.0238,44.0324,36600.0
2013-02-19 12:30:00,50.91,50.93,50.9,50.9,40400.0,44.0238,44.0411,44.0151,44.0151,40400.0
2013-02-19 12:35:00,50.9,50.91,50.89,50.91,27600.0,44.0151,44.0238,44.0065,44.0238,27600.0
2013-02-19 12:40:00,50.9,50.93,50.89,50.93,123300.0,44.0151,44.0411,44.0065,44.0411,123300.0
2013-02-19 12:45:00,50.93,50.93,50.91,50.92,37900.0,44.0411,44.0411,44.0238,44.0324,37900.0
2013-02-19 12:50:00,50.93,50.93,50.91,50.92,40300.0,44.0411,44.0411,44.0238,44.0324,40300.0
2013-02-19 12:55:00,50.92,50.95,50.92,50.95,82400.0,44.0324,44.0583,44.0324,44.0583,82400.0
2013-02-19 13:00:00,50.96,50.97,50.95,50.96,15200.0,44.067,44.0756,44.0583,44.067,15200.0
2013-02-19 13:05:00,50.96,50.97,50.95,50.97,12300.0,44.067,44.0756,44.0583,44.0756,12300.0
2013-02-19 13:10:00,50.97,50.97,50.96,50.96,5000.0,44.0756,44.0756,44.067,44.067,5000.0
2013-02-19 13:15:00,50.96,50.98,50.95,50.96,162400.0,44.067,44.0843,44.0583,44.067,162400.0
2013-02-19 13:20:00,50.97,50.97,50.96,50.97,14400.0,44.0756,44.0756,44.067,44.0756,14400.0
2013-02-19 13:25:00,50.97,50.97,50.95,50.96,16000.0,44.0756,44.0756,44.0583,44.067,16000.0
2013-02-19 13:30:00,50.96,50.97,50.95,50.97,52600.0,44.067,44.0756,44.0583,44.0756,52600.0
2013-02-19 13:35:00,50.97,50.98,50.96,50.96,16500.0,44.0756,44.0843,44.067,44.067,16500.0
2013-02-19 13:40:00,50.96,50.98,50.96,50.97,45000.0,44.067,44.0843,44.067,44.0756,45000.0
2013-02-19 13:45:00,50.97,50.98,50.96,50.96,46400.0,44.0756,44.0843,44.067,44.067,46400.0
2013-02-19 13:50:00,50.96,50.98,50.96,50.98,57800.0,44.067,44.0843,44.067,44.0843,57800.0
2013-02-19 13:55:00,50.98,50.99,50.96,50.98,49400.0,44.0843,44.0929,44.067,44.0843,49400.0
2013-02-19 14:00:00,50.99,51.03,50.98,51.02,51500.0,44.0929,44.1275,44.0843,44.1189,51500.0
2013-02-19 14:05:00,51.02,51.06,51.02,51.06,105400.0,44.1189,44.1535,44.1189,44.1535,105400.0
2013-02-19 14:10:00,51.06,51.07,51.05,51.06,52000.0,44.1535,44.1621,44.1448,44.1535,52000.0
2013-02-19 14:15:00,51.07,51.1,51.07,51.09,64400.0,44.1621,44.1881,44.1621,44.1794,64400.0
2013-02-19 14:20:00,51.1,51.12,51.08,51.11,56900.0,44.1881,44.2054,44.1708,44.1967,56900.0
2013-02-19 14:25:00,51.12,51.15,51.12,51.13,55200.0,44.2054,44.2313,44.2054,44.214,55200.0
2013-02-19 14:30:00,51.12,51.14,51.12,51.14,59000.0,44.2054,44.2226,44.2054,44.2226,59000.0
2013-02-19 14:35:00,51.14,51.16,51.14,51.15,66400.0,44.2226,44.2399,44.2226,44.2313,66400.0
2013-02-19 14:40:00,51.15,51.17,51.12,51.12,88200.0,44.2313,44.2486,44.2054,44.2054,88200.0
2013-02-19 14:45:00,51.13,51.13,51.1,51.1,75700.0,44.214,44.214,44.1881,44.1881,75700.0
2013-02-19 14:50:00,51.09,51.12,51.09,51.12,46900.0,44.1794,44.2054,44.1794,44.2054,46900.0
2013-02-19 14:55:00,51.12,51.12,51.09,51.1,46000.0,44.2054,44.2054,44.1794,44.1881,46000.0
2013-02-19 15:00:00,51.1,51.12,51.08,51.12,80800.0,44.1881,44.2054,44.1708,44.2054,80800.0
2013-02-19 15:05:00,51.12,51.12,51.11,51.11,63000.0,44.2054,44.2054,44.1967,44.1967,63000.0
2013-02-19 15:10:00,51.11,51.13,51.1,51.11,84400.0,44.1967,44.214,44.1881,44.1967,84400.0
2013-02-19 15:15:00,51.1,51.11,51.08,51.08,73400.0,44.1881,44.1967,44.1708,44.1708,73400.0
2013-02-19 15:20:00,51.08,51.11,51.08,51.09,65100.0,44.1708,44.1967,44.1708,44.1794,65100.0
2013-02-19 15:25:00,51.09,51.09,51.05,51.06,96000.0,44.1794,44.1794,44.1448,44.1535,96000.0
2013-02-19 15:30:00,51.07,51.11,51.05,51.08,94800.0,44.1621,44.1967,44.1448,44.1708,94800.0
2013-02-19 15:35:00,51.08,51.09,51.06,51.08,60200.0,44.1708,44.1794,44.1535,44.1708,60200.0
2013-02-19 15:40:00,51.08,51.11,51.07,51.11,101900.0,44.1708,44.1967,44.1621,44.1967,101900.0
2013-02-19 15:45:00,51.1,51.14,51.09,51.13,169700.0,44.1881,44.2226,44.1794,44.214,169700.0
2013-02-19 15:50:00,51.13,51.14,51.12,51.14,164100.0,44.214,44.2226,44.2054,44.2226,164100.0
2013-02-19 15:55:00,51.14,51.17,51.13,51.14,393100.0,44.2226,44.2486,44.214,44.2226,393100.0
2013-02-20 09:30:00,51.12,51.2,51.12,51.19,40300.0,44.2054,44.2745,44.2054,44.2659,40300.0
2013-02-20 09:35:00,51.18,51.23,51.18,51.2,46900.0,44.2572,44.3005,44.2572,44.2745,46900.0
2013-02-20 09:40:00,51.19,51.19,51.1,51.12,186900.0,44.2659,44.2659,44.1881,44.2054,186900.0
2013-02-20 09:45:00,51.11,51.17,51.11,51.13,35500.0,44.1967,44.2486,44.1967,44.214,35500.0
2013-02-20 09:50:00,51.14,51.16,51.09,51.11,45300.0,44.2226,44.2399,44.1794,44.1967,45300.0
2013-02-20 09:55:00,51.1,51.1,51.05,51.06,47600.0,44.1881,44.1881,44.1448,44.1535,47600.0
2013-02-20 10:00:00,51.05,51.09,51.05,51.08,83300.0,44.1448,44.1794,44.1448,44.1708,83300.0
2013-02-20 10:05:00,51.08,51.11,51.08,51.08,29500.0,44.1708,44.1967,44.1708,44.1708,29500.0
2013-02-20 10:10:00,51.08,51.12,51.05,51.09,50500.0,44.1708,44.2054,44.1448,44.1794,50500.0
2013-02-20 10:15:00,51.09,51.12,51.08,51.12,32200.0,44.1794,44.2054,44.1708,44.2054,32200.0
2013-02-20 10:20:00,51.11,51.13,51.1,51.1,98800.0,44.1967,44.214,44.1881,44.1881,98800.0
2013-02-20 10:25:00,51.1,51.13,51.09,51.13,163800.0,44.1881,44.214,44.1794,44.214,163800.0
2013-02-20 10:30:00,51.13,51.14,51.08,51.1,44600.0,44.214,44.2226,44.1708,44.1881,44600.0
2013-02-20 10:35:00,51.11,51.13,51.09,51.1,19700.0,44.1967,44.214,44.1794,44.1881,19700.0
2013-02-20 10:40:00,51.1,51.1,51.09,51.09,40300.0,44.1881,44.1881,44.1794,44.1794,40300.0
2013-02-20 10:45:00,51.09,51.1,51.04,51.05,143200.0,44.1794,44.1881,44.1362,44.1448,143200.0
2013-02-20 10:50:00,51.05,51.07,51.03,51.05,32000.0,44.1448,44.1621,44.1275,44.1448,32000.0
2013-02-20 10:55:00,51.06,51.06,51.02,51.02,32700.0,44.1535,44.1535,44.1189,44.1189,32700.0
2013-02-20 11:00:00,51.01,51.01,50.94,50.96,45500.0,44.1102,44.1102,44.0497,44.067,45500.0
2013-02-20 11:05:00,50.96,50.96,50.94,50.96,65300.0,44.067,44.067,44.0497,44.067,65300.0
2013-02-20 11:10:00,50.96,50.97,50.92,50.94,70300.0,44.067,44.0756,44.0324,44.0497,70300.0
2013-02-20 11:15:00,50.93,50.94,50.91,50.93,47300.0,44.0411,44.0497,44.0238,44.0411,47300.0
2013-02-20 11:20:00,50.93,50.99,50.93,50.98,595200.0,44.0411,44.0929,44.0411,44.0843,595200.0
2013-02-20 11:25:00,50.98,50.98,50.94,50.94,20100.0,44.0843,44.0843,44.0497,44.0497,20100.0
2013-02-20 11:30:00,50.94,50.96,50.91,50.91,19700.0,44.0497,44.067,44.0238,44.0238,19700.0
2013-02-20 11:35:00,50.9,50.9,50.82,50.83,34900.0,44.0151,44.0151,43.9459,43.9546,34900.0
2013-02-20 11:40:00,50.83,50.84,50.78,50.8,156900.0,43.9546,43.9632,43.9113,43.9286,156900.0
2013-02-20 11:45:00,50.8,50.88,50.8,50.86,171100.0,43.9286,43.9978,43.9286,43.9805,171100.0
2013-02-20 11:50:00,50.87,50.89,50.84,50.85,23800.0,43.9892,44.0065,43.9632,43.9719,23800.0
2013-02-20 11:55:00,50.85,50.87,50.84,50.87,46500.0,43.9719,43.9892,43.9632,43.9892,46500.0
2013-02-20 12:00:00,50.87,50.87,50.84,50.87,17600.0,43.9892,43.9892,43.9632,43.9892,17600.0
2013-02-20 12:05:00,50.87,50.93,50.87,50.89,137000.0,43.9892,44.0411,43.9892,44.0065,137000.0
2013-02-20 12:10:00,50.9,50.92,50.9,50.92,50600.0,44.0151,44.0324,44.0151,44.0324,50600.0
2013-02-20 12:15:00,50.93,50.97,50.93,50.97,152600.0,44.0411,44.0756,44.0411,44.0756,152600.0
2013-02-20 12:20:00,50.96,50.98,50.94,50.94,13800.0,44.067,44.0843,44.0497,44.0497,13800.0
2013-02-20 12:25:00,50.95,50.95,50.93,50.94,11100.0,44.0583,44.0583,44.0411,44.0497,11100.0
2013-02-20 12:30:00,50.93,50.93,50.9,50.91,35100.0,44.0411,44.0411,44.0151,44.0238,35100.0
2013-02-20 12:35:00,50.92,50.98,50.92,50.98,220600.0,44.0324,44.0843,44.0324,44.0843,220600.0
2013-02-20 12:40:00,50.98,50.99,50.95,50.98,23300.0,44.0843,44.0929,44.0583,44.0843,23300.0
2013-02-20 12:45:00,50.97,50.98,50.96,50.96,24300.0,44.0756,44.0843,44.067,44.067,24300.0
2013-02-20 12:50:00,50.96,50.96,50.91,50.95,22900.0,44.067,44.067,44.0238,44.0583,22900.0
2013-02-20 12:55:00,50.95,50.96,50.94,50.96,5800.0,44.0583,44.067,44.0497,44.067,5800.0
2013-02-20 13:00:00,50.95,50.95,50.91,50.92,12200.0,44.0583,44.0583,44.0238,44.0324,12200.0
2013-02-20 13:05:00,50.92,50.93,50.9,50.91,11700.0,44.0324,44.0411,44.0151,44.0238,11700.0
2013-02-20 13:10:00,50.91,50.91,50.87,50.9,21000.0,44.0238,44.0238,43.9892,44.0151,21000.0
2013-02-20 13:15:00,50.9,50.93,50.9,50.9,17000.0,44.0151,44.0411,44.0151,44.0151,17000.0
2013-02-20 13:20:00,50.91,50.94,50.91,50.92,23300.0,44.0238,44.0497,44.0238,44.0324,23300.0
2013-02-20 13:25:00,50.91,50.91,50.89,50.9,8600.0,44.0238,44.0238,44.0065,44.0151,8600.0
2013-02-20 13:30:00,50.91,50.91,50.87,50.89,29900.0,44.0238,44.0238,43.9892,44.0065,29900.0
2013-02-20 13:35:00,50.9,50.9,50.87,50.88,47000.0,44.0151,44.0151,43.9892,43.9978,47000.0
2013-02-20 13:40:00,50.88,50.92,50.88,50.92,90500.0,43.9978,44.0324,43.9978,44.0324,90500.0
2013-02-20 13:45:00,50.92,50.92,50.88,50.88,27900.0,44.0324,44.0324,43.9978,43.9978,27900.0
2013-02-20 13:50:00,50.87,50.88,50.84,50.86,22700.0,43.9892,43.9978,43.9632,43.9805,22700.0
2013-02-20 13:55:00,50.85,50.87,50.84,50.85,18000.0,43.9719,43.9892,43.9632,43.9719,18000.0
2013-02-20 14:00:00,50.85,50.87,50.75,50.86,292700.0,43.9719,43.9892,43.8854,43.9805,292700.0
2013-02-20 14:05:00,50.86,50.91,50.86,50.9,57500.0,43.9805,44.0238,43.9805,44.0151,57500.0
2013-02-20 14:10:00,50.91,50.92,50.81,50.85,132900.0,44.0238,44.0324,43.9373,43.9719,132900.0
2013-02-20 14:15:00,50.84,50.87,50.82,50.86,93100.0,43.9632,43.9892,43.9459,43.9805,93100.0
2013-02-20 14:20:00,50.85,50.85,50.77,50.78,34300.0,43.9719,43.9719,43.9027,43.9113,34300.0
2013-02-20 14:25:00,50.79,50.83,50.79,50.83,83100.0,43.92,43.9546,43.92,43.9546,83100.0
2013-02-20 14:30:00,50.82,50.84,50.81,50.82,103000.0,43.9459,43.9632,43.9373,43.9459,103000.0
2013-02-20 14:35:00,50.81,50.84,50.78,50.83,100700.0,43.9373,43.9632,43.9113,43.9546,100700.0
2013-02-20 14:40:00,50.83,50.83,50.75,50.76,97600.0,43.9546,43.9546,43.8854,43.894,97600.0
2013-02-20 14:45:00,50.76,50.76,50.64,50.66,166500.0,43.894,43.894,43.7903,43.8076,166500.0
2013-02-20 14:50:00,50.66,50.68,50.57,50.58,109000.0,43.8076,43.8249,43.7297,43.7384,109000.0
2013-02-20 14:55:00,50.58,50.62,50.57,50.59,82500.0,43.7384,43.773,43.7297,43.747,82500.0
2013-02-20 15:00:00,50.59,50.59,50.5,50.51,250100.0,43.747,43.747,43.6692,43.6779,250100.0
2013-02-20 15:05:00,50.51,50.55,50.48,50.54,166200.0,43.6779,43.7125,43.6519,43.7038,166200.0
2013-02-20 15:10:00,50.53,50.56,50.48,50.5,158700.0,43.6952,43.7211,43.6519,43.6692,158700.0
2013-02-20 15:15:00,50.49,50.51,50.45,50.48,207100.0,43.6606,43.6779,43.626,43.6519,207100.0
2013-02-20 15:20:00,50.47,50.49,50.45,50.46,74000.0,43.6433,43.6606,43.626,43.6346,74000.0
2013-02-20 15:25:00,50.45,50.45,50.4,50.42,108900.0,43.626,43.626,43.5827,43.6,108900.0
2013-02-20 15:30:00,50.42,50.44,50.37,50.41,229700.0,43.6,43.6173,43.5568,43.5914,229700.0
2013-02-20 15:35:00,50.42,50.48,50.42,50.46,102600.0,43.6,43.6519,43.6,43.6346,102600.0
2013-02-20 15:40:00,50.46,50.47,50.41,50.43,40000.0,43.6346,43.6433,43.5914,43.6087,40000.0
2013-02-20 15:45:00,50.44,50.46,50.37,50.39,84000.0,43.6173,43.6346,43.5568,43.5741,84000.0
2013-02-20 15:50:00,50.4,50.41,50.35,50.38,145000.0,43.5827,43.5914,43.5395,43.5654,145000.0
2013-02-20 15:55:00,50.38,50.4,50.34,50.36,341900.0,43.5654,43.5827,43.5309,43.5482,341900.0
2013-02-21 09:30:00,50.23,50.23,50.1,50.14,324500.0,43.4357,43.4357,43.3233,43.3579,324500.0
2013-02-21 09:35:00,50.15,50.16,50.08,50.12,191100.0,43.3666,43.3752,43.306,43.3406,191100.0
2013-02-21 09:40:00,50.12,50.12,50.05,50.05,122800.0,43.3406,43.3406,43.2801,43.2801,122800.0
2013-02-21 09:45:00,50.05,50.05,50.0,50.03,112600.0,43.2801,43.2801,43.2368,43.2628,112600.0
2013-02-21 09:50:00,50.02,50.02,49.92,49.95,74200.0,43.2541,43.2541,43.1677,43.1936,74200.0
2013-02-21 09:55:00,49.95,50.03,49.93,50.03,54700.0,43.1936,43.2628,43.1763,43.2628,54700.0
2013-02-21 10:00:00,50.01,50.01,49.91,49.97,263200.0,43.2455,43.2455,43.159,43.2109,263200.0
2013-02-21 10:05:00,49.98,50.07,49.98,50.05,115000.0,43.2196,43.2974,43.2196,43.2801,115000.0
2013-02-21 10:10:00,50.05,50.14,50.05,50.12,177200.0,43.2801,43.3579,43.2801,43.3406,177200.0
2013-02-21 10:15:00,50.12,50.14,50.1,50.12,41200.0,43.3406,43.3579,43.3233,43.3406,41200.0
2013-02-21 10:20:00,50.14,50.2,50.13,50.19,36800.0,43.3579,43.4098,43.3493,43.4011,36800.0
2013-02-21 10:25:00,50.2,50.24,50.2,50.22,33000.0,43.4098,43.4444,43.4098,43.4271,33000.0
2013-02-21 10:30:00,50.22,50.25,50.2,50.22,58900.0,43.4271,43.453,43.4098,43.4271,58900.0
2013-02-21 10:35:00,50.22,50.22,50.19,50.2,70700.0,43.4271,43.4271,43.4011,43.4098,70700.0
2013-02-21 10:40:00,50.19,50.27,50.19,50.26,76200.0,43.4011,43.4703,43.4011,43.4617,76200.0
2013-02-21 10:45:00,50.26,50.28,50.2,50.22,51500.0,43.4617,43.479,43.4098,43.4271,51500.0
2013-02-21 10:50:00,50.22,50.22,50.15,50.2,55000.0,43.4271,43.4271,43.3666,43.4098,55000.0
2013-02-21 10:55:00,50.2,50.23,50.18,50.23,44200.0,43.4098,43.4357,43.3925,43.4357,44200.0
2013-02-21 11:00:00,50.24,50.26,50.19,50.2,29200.0,43.4444,43.4617,43.4011,43.4098,29200.0
2013-02-21 11:05:00,50.21,50.23,50.18,50.19,36600.0,43.4184,43.4357,43.3925,43.4011,36600.0
2013-02-21 11:10:00,50.2,50.2,50.11,50.11,86700.0,43.4098,43.4098,43.332,43.332,86700.0
2013-02-21 11:15:00,50.12,50.14,50.08,50.1,63700.0,43.3406,43.3579,43.306,43.3233,63700.0
2013-02-21 11:20:00,50.09,50.14,50.07,50.13,28900.0,43.3147,43.3579,43.2974,43.3493,28900.0
2013-02-21 11:25:00,50.13,50.14,50.1,50.1,23900.0,43.3493,43.3579,43.3233,43.3233,23900.0
2013-02-21 11:30:00,50.11,50.11,50.06,50.06,17100.0,43.332,43.332,43.2887,43.2887,17100.0
2013-02-21 11:35:00,50.07,50.13,50.07,50.13,26700.0,43.2974,43.3493,43.2974,43.3493,26700.0
2013-02-21 11:40:00,50.13,50.17,50.12,50.16,15000.0,43.3493,43.3839,43.3406,43.3752,15000.0
2013-02-21 11:45:00,50.16,50.17,50.12,50.17,10300.0,43.3752,43.3839,43.3406,43.3839,10300.0
2013-02-21 11:50:00,50.17,50.19,50.16,50.16,39300.0,43.3839,43.4011,43.3752,43.3752,39300.0
2013-02-21 11:55:00,50.16,50.16,50.12,50.13,49100.0,43.3752,43.3752,43.3406,43.3493,49100.0
2013-02-21 12:00:00,50.13,50.14,50.09,50.1,27200.0,43.3493,43.3579,43.3147,43.3233,27200.0
2013-02-21 12:05:00,50.1,50.1,50.07,50.08,15200.0,43.3233,43.3233,43.2974,43.306,15200.0
2013-02-21 12:10:00,50.07,50.07,50.03,50.04,21200.0,43.2974,43.2974,43.2628,43.2714,21200.0
2013-02-21 12:15:00,50.03,50.03,49.96,49.96,44200.0,43.2628,43.2628,43.2023,43.2023,44200.0
2013-02-21 12:20:00,49.96,50.0,49.96,49.98,60300.0,43.2023,43.2368,43.2023,43.2196,60300.0
2013-02-21 12:25:00,49.98,50.03,49.96,50.01,38500.0,43.2196,43.2628,43.2023,43.2455,38500.0
2013-02-21 12:30:00,50.02,50.02,49.96,49.97,33200.0,43.2541,43.2541,43.2023,43.2109,33200.0
2013-02-21 12:35:00,49.97,49.97,49.93,49.93,75500.0,43.2109,43.2109,43.1763,43.1763,75500.0
2013-02-21 12:40:00,49.93,49.95,49.93,49.93,27000.0,43.1763,43.1936,43.1763,43.1763,27000.0
2013-02-21 12:45:00,49.93,49.98,49.93,49.94,266700.0,43.1763,43.2196,43.1763,43.185,266700.0
2013-02-21 12:50:00,49.94,49.96,49.92,49.96,273700.0,43.185,43.2023,43.1677,43.2023,273700.0
2013-02-21 12:55:00,49.96,50.0,49.96,50.0,172900.0,43.2023,43.2368,43.2023,43.2368,172900.0
2013-02-21 13:00:00,50.01,50.04,50.0,50.03,184600.0,43.2455,43.2714,43.2368,43.2628,184600.0
2013-02-21 13:05:00,50.03,50.03,49.99,49.99,45200.0,43.2628,43.2628,43.2282,43.2282,45200.0
2013-02-21 13:10:00,49.98,49.98,49.94,49.94,46400.0,43.2196,43.2196,43.185,43.185,46400.0
2013-02-21 13:15:00,49.94,49.94,49.91,49.93,83100.0,43.185,43.185,43.159,43.1763,83100.0
2013-02-21 13:20:00,49.93,49.93,49.9,49.91,65900.0,43.1763,43.1763,43.1504,43.159,65900.0
2013-02-21 13:25:00,49.91,49.94,49.9,49.93,47600.0,43.159,43.185,43.1504,43.1763,47600.0
2013-02-21 13:30:00,49.93,49.96,49.93,49.96,85800.0,43.1763,43.2023,43.1763,43.2023,85800.0
2013-02-21 13:35:00,49.96,49.97,49.94,49.94,60700.0,43.2023,43.2109,43.185,43.185,60700.0
2013-02-21 13:40:00,49.94,49.94,49.87,49.88,34900.0,43.185,43.185,43.1244,43.1331,34900.0
2013-02-21 13:45:00,49.89,49.89,49.83,49.84,26500.0,43.1417,43.1417,43.0898,43.0985,26500.0
2013-02-21 13:50:00,49.83,49.85,49.83,49.85,52200.0,43.0898,43.1071,43.0898,43.1071,52200.0
2013-02-21 13:55:00,49.86,49.88,49.85,49.87,90200.0,43.1158,43.1331,43.1071,43.1244,90200.0
2013-02-21 14:00:00,49.87,49.88,49.8,49.8,123600.0,43.1244,43.1331,43.0639,43.0639,123600.0
2013-02-21 14:05:00,49.8,49.81,49.77,49.77,130500.0,43.0639,43.0725,43.038,43.038,130500.0
2013-02-21 14:10:00,49.77,49.8,49.76,49.8,64500.0,43.038,43.0639,43.0293,43.0639,64500.0
2013-02-21 14:15:00,49.81,49.81,49.78,49.78,17500.0,43.0725,43.0725,43.0466,43.0466,17500.0
2013-02-21 14:20:00,49.78,49.79,49.76,49.79,68500.0,43.0466,43.0553,43.0293,43.0553,68500.0
2013-02-21 14:25:00,49.78,49.82,49.76,49.82,259200.0,43.0466,43.0812,43.0293,43.0812,259200.0
2013-02-21 14:30:00,49.82,49.87,49.82,49.86,189700.0,43.0812,43.1244,43.0812,43.1158,189700.0
2013-02-21 14:35:00,49.87,49.87,49.85,49.87,68200.0,43.1244,43.1244,43.1071,43.1244,68200.0
2013-02-21 14:40:00,49.87,49.88,49.84,49.88,184200.0,43.1244,43.1331,43.0985,43.1331,184200.0
2013-02-21 14:45:00,49.87,49.89,49.87,49.87,126000.0,43.1244,43.1417,43.1244,43.1244,126000.0
2013-02-21 14:50:00,49.86,49.86,49.83,49.85,57300.0,43.1158,43.1158,43.0898,43.1071,57300.0
2013-02-21 14:55:00,49.85,49.97,49.85,49.97,137900.0,43.1071,43.2109,43.1071,43.2109,137900.0
2013-02-21 15:00:00,49.97,49.98,49.92,49.97,52700.0,43.2109,43.2196,43.1677,43.2109,52700.0
2013-02-21 15:05:00,49.97,50.04,49.97,50.01,97100.0,43.2109,43.2714,43.2109,43.2455,97100.0
2013-02-21 15:10:00,50.02,50.08,50.0,50.08,96500.0,43.2541,43.306,43.2368,43.306,96500.0
2013-02-21 15:15:00,50.08,50.08,50.0,50.01,83800.0,43.306,43.306,43.2368,43.2455,83800.0
2013-02-21 15:20:00,50.0,50.06,50.0,50.05,126800.0,43.2368,43.2887,43.2368,43.2801,126800.0
2013-02-21 15:25:00,50.05,50.1,50.04,50.07,162900.0,43.2801,43.3233,43.2714,43.2974,162900.0
2013-02-21 15:30:00,50.07,50.09,50.04,50.05,68400.0,43.2974,43.3147,43.2714,43.2801,68400.0
2013-02-21 15:35:00,50.04,50.05,50.02,50.03,73400.0,43.2714,43.2801,43.2541,43.2628,73400.0
2013-02-21 15:40:00,50.02,50.02,49.95,49.98,91900.0,43.2541,43.2541,43.1936,43.2196,91900.0
2013-02-21 15:45:00,49.97,50.01,49.96,49.98,103100.0,43.2109,43.2455,43.2023,43.2196,103100.0
2013-02-21 15:50:00,49.97,49.99,49.91,49.92,245500.0,43.2109,43.2282,43.159,43.1677,245500.0
2013-02-21 15:55:00,49.92,49.94,49.88,49.93,888800.0,43.1677,43.185,43.1331,43.1763,888800.0
2013-02-22 09:30:00,50.14,50.15,50.06,50.1,94900.0,43.3579,43.3666,43.2887,43.3233,94900.0
2013-02-22 09:35:00,50.1,50.15,50.08,50.12,69400.0,43.3233,43.3666,43.306,43.3406,69400.0
2013-02-22 09:40:00,50.12,50.12,49.99,50.04,74600.0,43.3406,43.3406,43.2282,43.2714,74600.0
2013-02-22 09:45:00,50.04,50.05,49.92,49.93,51300.0,43.2714,43.2801,43.1677,43.1763,51300.0
2013-02-22 09:50:00,49.96,50.03,49.93,49.96,79000.0,43.2023,43.2628,43.1763,43.2023,79000.0
2013-02-22 09:55:00,49.97,50.03,49.97,49.98,670200.0,43.2109,43.2628,43.2109,43.2196,670200.0
2013-02-22 10:00:00,49.98,50.01,49.97,49.97,40000.0,43.2196,43.2455,43.2109,43.2109,40000.0
2013-02-22 10:05:00,49.96,50.07,49.96,50.06,43200.0,43.2023,43.2974,43.2023,43.2887,43200.0
2013-02-22 10:10:00,50.06,50.06,49.97,49.97,44400.0,43.2887,43.2887,43.2109,43.2109,44400.0
2013-02-22 10:15:00,49.96,50.01,49.93,49.99,67500.0,43.2023,43.2455,43.1763,43.2282,67500.0
2013-02-22 10:20:00,49.99,50.02,49.94,49.94,104900.0,43.2282,43.2541,43.185,43.185,104900.0
2013-02-22 10:25:00,49.94,49.97,49.92,49.93,30600.0,43.185,43.2109,43.1677,43.1763,30600.0
2013-02-22 10:30:00,49.93,49.95,49.89,49.95,34300.0,43.1763,43.1936,43.1417,43.1936,34300.0
2013-02-22 10:35:00,49.94,49.99,49.91,49.92,15500.0,43.185,43.2282,43.159,43.1677,15500.0
2013-02-22 10:40:00,49.92,49.98,49.92,49.98,49200.0,43.1677,43.2196,43.1677,43.2196,49200.0
2013-02-22 10:45:00,49.99,50.03,49.97,49.97,67700.0,43.2282,43.2628,43.2109,43.2109,67700.0
2013-02-22 10:50:00,49.97,49.98,49.95,49.96,32100.0,43.2109,43.2196,43.1936,43.2023,32100.0
2013-02-22 10:55:00,49.95,49.96,49.88,49.88,48900.0,43.1936,43.2023,43.1331,43.1331,48900.0
2013-02-22 11:00:00,49.88,49.91,49.87,49.9,49800.0,43.1331,43.159,43.1244,43.1504,49800.0
2013-02-22 11:05:00,49.9,49.93,49.88,49.93,43800.0,43.1504,43.1763,43.1331,43.1763,43800.0
2013-02-22 11:10:00,49.92,49.92,49.82,49.85,44800.0,43.1677,43.1677,43.0812,43.1071,44800.0
2013-02-22 11:15:00,49.85,49.86,49.84,49.86,25600.0,43.1071,43.1158,43.0985,43.1158,25600.0
2013-02-22 11:20:00,49.86,49.89,49.85,49.89,111500.0,43.1158,43.1417,43.1071,43.1417,111500.0
2013-02-22 11:25:00,49.9,49.94,49.9,49.93,31900.0,43.1504,43.185,43.1504,43.1763,31900.0
2013-02-22 11:30:00,49.93,49.95,49.93,49.95,37200.0,43.1763,43.1936,43.1763,43.1936,37200.0
2013-02-22 11:35:00,49.95,49.99,49.95,49.99,31800.0,43.1936,43.2282,43.1936,43.2282,31800.0
2013-02-22 11:40:00,50.0,50.0,49.96,49.96,21900.0,43.2368,43.2368,43.2023,43.2023,21900.0
2013-02-22 11:45:00,49.96,49.99,49.96,49.97,14600.0,43.2023,43.2282,43.2023,43.2109,14600.0
2013-02-22 11:50:00,49.97,50.06,49.97,50.04,38300.0,43.2109,43.2887,43.2109,43.2714,38300.0
2013-02-22 11:55:00,50.03,50.03,50.0,50.02,60300.0,43.2628,43.2628,43.2368,43.2541,60300.0
2013-02-22 12:00:00,50.02,50.03,50.01,50.01,65400.0,43.2541,43.2628,43.2455,43.2455,65400.0
2013-02-22 12:05:00,50.01,50.06,49.98,50.05,43900.0,43.2455,43.2887,43.2196,43.2801,43900.0
2013-02-22 12:10:00,50.05,50.05,50.02,50.03,51100.0,43.2801,43.2801,43.2541,43.2628,51100.0
2013-02-22 12:15:00,50.03,50.03,50.01,50.02,23700.0,43.2628,43.2628,43.2455,43.2541,23700.0
2013-02-22 12:20:00,50.01,50.02,50.01,50.01,6800.0,43.2455,43.2541,43.2455,43.2455,6800.0
2013-02-22 12:25:00,50.02,50.04,50.01,50.01,50600.0,43.2541,43.2714,43.2455,43.2455,50600.0
2013-02-22 12:30:00,50.0,50.04,50.0,50.03,257300.0,43.2368,43.2714,43.2368,43.2628,257300.0
2013-02-22 12:35:00,50.03,50.05,50.03,50.05,79500.0,43.2628,43.2801,43.2628,43.2801,79500.0
2013-02-22 12:40:00,50.06,50.08,50.05,50.07,227100.0,43.2887,43.306,43.2801,43.2974,227100.0
2013-02-22 12:45:00,50.07,50.13,50.07,50.13,85500.0,43.2974,43.3493,43.2974,43.3493,85500.0
2013-02-22 12:50:00,50.13,50.16,50.12,50.14,21000.0,43.3493,43.3752,43.3406,43.3579,21000.0
2013-02-22 12:55:00,50.14,50.16,50.13,50.14,60700.0,43.3579,43.3752,43.3493,43.3579,60700.0
2013-02-22 13:00:00,50.15,50.17,50.13,50.13,81300.0,43.3666,43.3839,43.3493,43.3493,81300.0
2013-02-22 13:05:00,50.13,50.14,50.1,50.1,51100.0,43.3493,43.3579,43.3233,43.3233,51100.0
2013-02-22 13:10:00,50.1,50.11,50.09,50.09,108200.0,43.3233,43.332,43.3147,43.3147,108200.0
2013-02-22 13:15:00,50.09,50.12,50.09,50.12,34100.0,43.3147,43.3406,43.3147,43.3406,34100.0
2013-02-22 13:20:00,50.12,50.12,50.1,50.1,17800.0,43.3406,43.3406,43.3233,43.3233,17800.0
2013-02-22 13:25:00,50.1,50.1,50.07,50.08,70900.0,43.3233,43.3233,43.2974,43.306,70900.0
2013-02-22 13:30:00,50.09,50.1,50.09,50.09,23300.0,43.3147,43.3233,43.3147,43.3147,23300.0
2013-02-22 13:35:00,50.1,50.14,50.09,50.14,51900.0,43.3233,43.3579,43.3147,43.3579,51900.0
2013-02-22 13:40:00,50.14,50.16,50.14,50.14,28000.0,43.3579,43.3752,43.3579,43.3579,28000.0
2013-02-22 13:45:00,50.13,50.17,50.12,50.17,65700.0,43.3493,43.3839,43.3406,43.3839,65700.0
2013-02-22 13:50:00,50.16,50.17,50.14,50.15,28000.0,43.3752,43.3839,43.3579,43.3666,28000.0
2013-02-22 13:55:00,50.14,50.15,50.12,50.15,73000.0,43.3579,43.3666,43.3406,43.3666,73000.0
2013-02-22 14:00:00,50.15,50.15,50.12,50.15,68200.0,43.3666,43.3666,43.3406,43.3666,68200.0
2013-02-22 14:05:00,50.15,50.16,50.1,50.11,61800.0,43.3666,43.3752,43.3233,43.332,61800.0
2013-02-22 14:10:00,50.12,50.14,50.11,50.14,46400.0,43.3406,43.3579,43.332,43.3579,46400.0
2013-02-22 14:15:00,50.14,50.14,50.1,50.11,51100.0,43.3579,43.3579,43.3233,43.332,51100.0
2013-02-22 14:20:00,50.11,50.13,50.11,50.11,79800.0,43.332,43.3493,43.332,43.332,79800.0
2013-02-22 14:25:00,50.11,50.12,50.1,50.12,65700.0,43.332,43.3406,43.3233,43.3406,65700.0
2013-02-22 14:30:00,50.12,50.12,50.09,50.11,26700.0,43.3406,43.3406,43.3147,43.332,26700.0
2013-02-22 14:35:00,50.11,50.14,50.11,50.12,24700.0,43.332,43.3579,43.332,43.3406,24700.0
2013-02-22 14:40:00,50.11,50.12,50.11,50.12,7100.0,43.332,43.3406,43.332,43.3406,7100.0
2013-02-22 14:45:00,50.12,50.13,50.1,50.1,54300.0,43.3406,43.3493,43.3233,43.3233,54300.0
2013-02-22 14:50:00,50.11,50.15,50.11,50.12,58900.0,43.332,43.3666,43.332,43.3406,58900.0
2013-02-22 14:55:00,50.13,50.13,50.11,50.13,16600.0,43.3493,43.3493,43.332,43.3493,16600.0
2013-02-22 15:00:00,50.12,50.15,50.12,50.14,25700.0,43.3406,43.3666,43.3406,43.3579,25700.0
2013-02-22 15:05:00,50.14,50.17,50.13,50.14,68200.0,43.3579,43.3839,43.3493,43.3579,68200.0
2013-02-22 15:10:00,50.14,50.18,50.14,50.16,36300.0,43.3579,43.3925,43.3579,43.3752,36300.0
2013-02-22 15:15:00,50.17,50.18,50.15,50.15,34100.0,43.3839,43.3925,43.3666,43.3666,34100.0
2013-02-22 15:20:00,50.15,50.16,50.13,50.14,21100.0,43.3666,43.3752,43.3493,43.3579,21100.0
2013-02-22 15:25:00,50.14,50.16,50.14,50.16,18700.0,43.3579,43.3752,43.3579,43.3752,18700.0
2013-02-22 15:30:00,50.16,50.17,50.14,50.16,53600.0,43.3752,43.3839,43.3579,43.3752,53600.0
2013-02-22 15:35:00,50.16,50.2,50.15,50.2,60100.0,43.3752,43.4098,43.3666,43.4098,60100.0
2013-02-22 15:40:00,50.2,50.2,50.17,50.19,133900.0,43.4098,43.4098,43.3839,43.4011,133900.0
2013-02-22 15:45:00,50.19,50.19,50.17,50.18,53100.0,43.4011,43.4011,43.3839,43.3925,53100.0
2013-02-22 15:50:00,50.18,50.21,50.17,50.18,136700.0,43.3925,43.4184,43.3839,43.3925,136700.0
2013-02-22 15:55:00,50.18,50.23,50.18,50.23,261600.0,43.3925,43.4357,43.3925,43.4357,261600.0
2013-02-25 09:30:00,50.5,50.55,50.41,50.49,69600.0,43.6692,43.7125,43.5914,43.6606,69600.0
2013-02-25 09:35:00,50.49,50.5,50.38,50.39,63700.0,43.6606,43.6692,43.5654,43.5741,63700.0
2013-02-25 09:40:00,50.38,50.38,50.31,50.32,81100.0,43.5654,43.5654,43.5049,43.5136,81100.0
2013-02-25 09:45:00,50.33,50.34,50.28,50.32,40600.0,43.5222,43.5309,43.479,43.5136,40600.0
2013-02-25 09:50:00,50.32,50.4,50.32,50.38,65600.0,43.5136,43.5827,43.5136,43.5654,65600.0
2013-02-25 09:55:00,50.39,50.43,50.38,50.39,37000.0,43.5741,43.6087,43.5654,43.5741,37000.0
2013-02-25 10:00:00,50.4,50.47,50.4,50.46,63000.0,43.5827,43.6433,43.5827,43.6346,63000.0
2013-02-25 10:05:00,50.46,50.49,50.43,50.45,48000.0,43.6346,43.6606,43.6087,43.626,48000.0
2013-02-25 10:10:00,50.45,50.47,50.4,50.42,55200.0,43.626,43.6433,43.5827,43.6,55200.0
2013-02-25 10:15:00,50.41,50.43,50.4,50.43,69200.0,43.5914,43.6087,43.5827,43.6087,69200.0
2013-02-25 10:20:00,50.43,50.44,50.34,50.34,88200.0,43.6087,43.6173,43.5309,43.5309,88200.0
2013-02-25 10:25:00,50.35,50.38,50.28,50.29,124800.0,43.5395,43.5654,43.479,43.4876,124800.0
2013-02-25 10:30:00,50.3,50.36,50.29,50.34,90400.0,43.4963,43.5482,43.4876,43.5309,90400.0
2013-02-25 10:35:00,50.34,50.34,50.29,50.31,75300.0,43.5309,43.5309,43.4876,43.5049,75300.0
2013-02-25 10:40:00,50.31,50.38,50.26,50.38,132800.0,43.5049,43.5654,43.4617,43.5654,132800.0
2013-02-25 10:45:00,50.38,50.38,50.29,50.32,85900.0,43.5654,43.5654,43.4876,43.5136,85900.0
2013-02-25 10:50:00,50.32,50.33,50.25,50.27,80600.0,43.5136,43.5222,43.453,43.4703,80600.0
2013-02-25 10:55:00,50.28,50.32,50.27,50.31,48300.0,43.479,43.5136,43.4703,43.5049,48300.0
2013-02-25 11:00:00,50.3,50.32,50.25,50.29,116200.0,43.4963,43.5136,43.453,43.4876,116200.0
2013-02-25 11:05:00,50.3,50.37,50.26,50.34,117700.0,43.4963,43.5568,43.4617,43.5309,117700.0
2013-02-25 11:10:00,50.33,50.33,50.29,50.3,45000.0,43.5222,43.5222,43.4876,43.4963,45000.0
2013-02-25 11:15:00,50.29,50.38,50.29,50.33,97900.0,43.4876,43.5654,43.4876,43.5222,97900.0
2013-02-25 11:20:00,50.32,50.35,50.29,50.35,81400.0,43.5136,43.5395,43.4876,43.5395,81400.0
2013-02-25 11:25:00,50.36,50.39,50.34,50.36,34600.0,43.5482,43.5741,43.5309,43.5482,34600.0
2013-02-25 11:30:00,50.35,50.37,50.33,50.33,33900.0,43.5395,43.5568,43.5222,43.5222,33900.0
2013-02-25 11:35:00,50.32,50.32,50.22,50.23,115100.0,43.5136,43.5136,43.4271,43.4357,115100.0
2013-02-25 11:40:00,50.23,50.24,50.19,50.19,58500.0,43.4357,43.4444,43.4011,43.4011,58500.0
2013-02-25 11:45:00,50.19,50.21,50.14,50.14,59300.0,43.4011,43.4184,43.3579,43.3579,59300.0
2013-02-25 11:50:00,50.14,50.14,50.08,50.11,50700.0,43.3579,43.3579,43.306,43.332,50700.0
2013-02-25 11:55:00,50.11,50.12,50.04,50.07,46600.0,43.332,43.3406,43.2714,43.2974,46600.0
2013-02-25 12:00:00,50.07,50.08,50.04,50.08,51300.0,43.2974,43.306,43.2714,43.306,51300.0
2013-02-25 12:05:00,50.09,50.13,50.08,50.1,38000.0,43.3147,43.3493,43.306,43.3233,38000.0
2013-02-25 12:10:00,50.11,50.13,50.11,50.12,18900.0,43.332,43.3493,43.332,43.3406,18900.0
2013-02-25 12:15:00,50.12,50.13,50.09,50.09,45600.0,43.3406,43.3493,43.3147,43.3147,45600.0
2013-02-25 12:20:00,50.09,50.14,50.07,50.13,26700.0,43.3147,43.3579,43.2974,43.3493,26700.0
2013-02-25 12:25:00,50.13,50.15,50.1,50.14,73200.0,43.3493,43.3666,43.3233,43.3579,73200.0
2013-02-25 12:30:00,50.14,50.17,50.09,50.16,44000.0,43.3579,43.3839,43.3147,43.3752,44000.0
2013-02-25 12:35:00,50.17,50.17,50.12,50.15,23700.0,43.3839,43.3839,43.3406,43.3666,23700.0
2013-02-25 12:40:00,50.15,50.16,50.12,50.13,23400.0,43.3666,43.3752,43.3406,43.3493,23400.0
2013-02-25 12:45:00,50.14,50.21,50.14,50.2,28000.0,43.3579,43.4184,43.3579,43.4098,28000.0
2013-02-25 12:50:00,50.21,50.23,50.17,50.17,44900.0,43.4184,43.4357,43.3839,43.3839,44900.0
2013-02-25 12:55:00,50.17,50.22,50.17,50.22,31900.0,43.3839,43.4271,43.3839,43.4271,31900.0
2013-02-25 13:00:00,50.23,50.25,50.21,50.21,13500.0,43.4357,43.453,43.4184,43.4184,13500.0
2013-02-25 13:05:00,50.2,50.2,50.18,50.2,13900.0,43.4098,43.4098,43.3925,43.4098,13900.0
2013-02-25 13:10:00,50.2,50.24,50.2,50.23,24200.0,43.4098,43.4444,43.4098,43.4357,24200.0
2013-02-25 13:15:00,50.24,50.24,50.18,50.2,18800.0,43.4444,43.4444,43.3925,43.4098,18800.0
2013-02-25 13:20:00,50.2,50.2,50.16,50.2,24200.0,43.4098,43.4098,43.3752,43.4098,24200.0
2013-02-25 13:25:00,50.2,50.21,50.16,50.16,21900.0,43.4098,43.4184,43.3752,43.3752,21900.0
2013-02-25 13:30:00,50.15,50.15,50.09,50.1,55200.0,43.3666,43.3666,43.3147,43.3233,55200.0
2013-02-25 13:35:00,50.09,50.11,50.07,50.08,15400.0,43.3147,43.332,43.2974,43.306,15400.0
2013-02-25 13:40:00,50.08,50.08,50.01,50.04,44800.0,43.306,43.306,43.2455,43.2714,44800.0
2013-02-25 13:45:00,50.05,50.05,50.0,50.03,112300.0,43.2801,43.2801,43.2368,43.2628,112300.0
2013-02-25 13:50:00,50.04,50.05,49.99,50.02,123800.0,43.2714,43.2801,43.2282,43.2541,123800.0
2013-02-25 13:55:00,50.01,50.03,49.91,49.96,81000.0,43.2455,43.2628,43.159,43.2023,81000.0
2013-02-25 14:00:00,49.95,49.95,49.89,49.91,62600.0,43.1936,43.1936,43.1417,43.159,62600.0
2013-02-25 14:05:00,49.91,49.94,49.84,49.93,56900.0,43.159,43.185,43.0985,43.1763,56900.0
2013-02-25 14:10:00,49.93,49.98,49.9,49.97,65800.0,43.1763,43.2196,43.1504,43.2109,65800.0
2013-02-25 14:15:00,49.97,50.0,49.95,50.0,38300.0,43.2109,43.2368,43.1936,43.2368,38300.0
2013-02-25 14:20:00,50.0,50.0,49.97,49.97,15500.0,43.2368,43.2368,43.2109,43.2109,15500.0
2013-02-25 14:25:00,49.96,49.98,49.95,49.98,17400.0,43.2023,43.2196,43.1936,43.2196,17400.0
2013-02-25 14:30:00,49.99,50.04,49.99,50.02,22200.0,43.2282,43.2714,43.2282,43.2541,22200.0
2013-02-25 14:35:00,50.01,50.01,49.96,49.96,21200.0,43.2455,43.2455,43.2023,43.2023,21200.0
2013-02-25 14:40:00,49.95,49.97,49.93,49.97,41400.0,43.1936,43.2109,43.1763,43.2109,41400.0
2013-02-25 14:45:00,49.97,49.97,49.9,49.9,36200.0,43.2109,43.2109,43.1504,43.1504,36200.0
2013-02-25 14:50:00,49.91,49.95,49.9,49.94,17900.0,43.159,43.1936,43.1504,43.185,17900.0
2013-02-25 14:55:00,49.94,50.0,49.94,49.95,84600.0,43.185,43.2368,43.185,43.1936,84600.0
2013-02-25 15:00:00,49.95,49.98,49.92,49.96,38700.0,43.1936,43.2196,43.1677,43.2023,38700.0
2013-02-25 15:05:00,49.97,49.97,49.92,49.95,54700.0,43.2109,43.2109,43.1677,43.1936,54700.0
2013-02-25 15:10:00,49.96,49.98,49.91,49.91,74400.0,43.2023,43.2196,43.159,43.159,74400.0
2013-02-25 15:15:00,49.91,49.92,49.84,49.84,60500.0,43.159,43.1677,43.0985,43.0985,60500.0
2013-02-25 15:20:00,49.83,49.85,49.81,49.84,58700.0,43.0898,43.1071,43.0725,43.0985,58700.0
2013-02-25 15:25:00,49.84,49.84,49.72,49.75,94600.0,43.0985,43.0985,42.9947,43.0207,94600.0
2013-02-25 15:30:00,49.75,49.77,49.69,49.76,82600.0,43.0207,43.038,42.9688,43.0293,82600.0
2013-02-25 15:35:00,49.76,49.76,49.7,49.7,122700.0,43.0293,43.0293,42.9774,42.9774,122700.0
2013-02-25 15:40:00,49.7,49.72,49.65,49.68,75600.0,42.9774,42.9947,42.9342,42.9601,75600.0
2013-02-25 15:45:00,49.67,49.72,49.63,49.63,141100.0,42.9515,42.9947,42.9169,42.9169,141100.0
2013-02-25 15:50:00,49.62,49.63,49.48,49.52,311200.0,42.9082,42.9169,42.7872,42.8218,311200.0
2013-02-25 15:55:00,49.51,49.51,49.4,49.4,325000.0,42.8131,42.8131,42.718,42.718,325000.0
2013-02-26 09:30:00,49.64,49.78,49.62,49.76,76700.0,42.9255,43.0466,42.9082,43.0293,76700.0
2013-02-26 09:35:00,49.78,49.85,49.77,49.79,185900.0,43.0466,43.1071,43.038,43.0553,185900.0
2013-02-26 09:40:00,49.78,49.88,49.74,49.74,123200.0,43.0466,43.1331,43.012,43.012,123200.0
2013-02-26 09:45:00,49.74,49.74,49.68,49.73,103200.0,43.012,43.012,42.9601,43.0034,103200.0
2013-02-26 09:50:00,49.74,49.76,49.69,49.75,90000.0,43.012,43.0293,42.9688,43.0207,90000.0
2013-02-26 09:55:00,49.75,49.8,49.72,49.79,70000.0,43.0207,43.0639,42.9947,43.0553,70000.0
2013-02-26 10:00:00,49.82,49.99,49.81,49.99,237400.0,43.0812,43.2282,43.0725,43.2282,237400.0
2013-02-26 10:05:00,50.0,50.01,49.86,49.86,140700.0,43.2368,43.2455,43.1158,43.1158,140700.0
2013-02-26 10:10:00,49.86,49.9,49.77,49.77,158300.0,43.1158,43.1504,43.038,43.038,158300.0
2013-02-26 10:15:00,49.77,49.83,49.77,49.82,136800.0,43.038,43.0898,43.038,43.0812,136800.0
2013-02-26 10:20:00,49.79,49.82,49.74,49.82,67800.0,43.0553,43.0812,43.012,43.0812,67800.0
2013-02-26 10:25:00,49.82,49.86,49.76,49.76,103300.0,43.0812,43.1158,43.0293,43.0293,103300.0
2013-02-26 10:30:00,49.75,49.76,49.68,49.7,103800.0,43.0207,43.0293,42.9601,42.9774,103800.0
2013-02-26 10:35:00,49.68,49.75,49.67,49.73,47900.0,42.9601,43.0207,42.9515,43.0034,47900.0
2013-02-26 10:40:00,49.73,49.77,49.72,49.75,51200.0,43.0034,43.038,42.9947,43.0207,51200.0
2013-02-26 10:45:00,49.74,49.82,49.7,49.82,222300.0,43.012,43.0812,42.9774,43.0812,222300.0
2013-02-26 10:50:00,49.82,49.87,49.79,49.84,304200.0,43.0812,43.1244,43.0553,43.0985,304200.0
2013-02-26 10:55:00,49.85,49.85,49.74,49.74,70000.0,43.1071,43.1071,43.012,43.012,70000.0
2013-02-26 11:00:00,49.74,49.76,49.64,49.64,107100.0,43.012,43.0293,42.9255,42.9255,107100.0
2013-02-26 11:05:00,49.64,49.64,49.56,49.59,118400.0,42.9255,42.9255,42.8564,42.8823,118400.0
2013-02-26 11:10:00,49.59,49.66,49.57,49.59,90200.0,42.8823,42.9428,42.865,42.8823,90200.0
2013-02-26 11:15:00,49.6,49.69,49.6,49.66,69000.0,42.891,42.9688,42.891,42.9428,69000.0
2013-02-26 11:20:00,49.66,49.69,49.57,49.61,85100.0,42.9428,42.9688,42.865,42.8996,85100.0
2013-02-26 11:25:00,49.61,49.67,49.59,49.6,134600.0,42.8996,42.9515,42.8823,42.891,134600.0
2013-02-26 11:30:00,49.62,49.69,49.61,49.66,122800.0,42.9082,42.9688,42.8996,42.9428,122800.0
2013-02-26 11:35:00,49.67,49.67,49.57,49.6,89600.0,42.9515,42.9515,42.865,42.891,89600.0
2013-02-26 11:40:00,49.59,49.6,49.48,49.52,80900.0,42.8823,42.891,42.7872,42.8218,80900.0
2013-02-26 11:45:00,49.52,49.54,49.48,49.53,92800.0,42.8218,42.8391,42.7872,42.8304,92800.0
2013-02-26 11:50:00,49.53,49.57,49.51,49.56,116900.0,42.8304,42.865,42.8131,42.8564,116900.0
2013-02-26 11:55:00,49.56,49.59,49.55,49.58,47600.0,42.8564,42.8823,42.8477,42.8737,47600.0
2013-02-26 12:00:00,49.58,49.66,49.56,49.66,151400.0,42.8737,42.9428,42.8564,42.9428,151400.0
2013-02-26 12:05:00,49.66,49.66,49.61,49.66,72900.0,42.9428,42.9428,42.8996,42.9428,72900.0
2013-02-26 12:10:00,49.66,49.67,49.62,49.64,141900.0,42.9428,42.9515,42.9082,42.9255,141900.0
2013-02-26 12:15:00,49.65,49.67,49.6,49.62,67600.0,42.9342,42.9515,42.891,42.9082,67600.0
2013-02-26 12:20:00,49.62,49.68,49.61,49.67,51400.0,42.9082,42.9601,42.8996,42.9515,51400.0
2013-02-26 12:25:00,49.68,49.71,49.66,49.69,70800.0,42.9601,42.9861,42.9428,42.9688,70800.0
2013-02-26 12:30:00,49.68,49.77,49.66,49.76,137500.0,42.9601,43.038,42.9428,43.0293,137500.0
2013-02-26 12:35:00,49.76,49.83,49.76,49.83,278700.0,43.0293,43.0898,43.0293,43.0898,278700.0
2013-02-26 12:40:00,49.83,49.84,49.79,49.81,52700.0,43.0898,43.0985,43.0553,43.0725,52700.0
2013-02-26 12:45:00,49.8,49.81,49.76,49.8,40400.0,43.0639,43.0725,43.0293,43.0639,40400.0
2013-02-26 12:50:00,49.81,49.82,49.77,49.79,29400.0,43.0725,43.0812,43.038,43.0553,29400.0
2013-02-26 12:55:00,49.79,49.83,49.79,49.8,29700.0,43.0553,43.0898,43.0553,43.0639,29700.0
2013-02-26 13:00:00,49.81,49.87,49.79,49.87,101100.0,43.0725,43.1244,43.0553,43.1244,101100.0
2013-02-26 13:05:00,49.87,49.87,49.8,49.81,36300.0,43.1244,43.1244,43.0639,43.0725,36300.0
2013-02-26 13:10:00,49.81,49.81,49.75,49.76,81800.0,43.0725,43.0725,43.0207,43.0293,81800.0
2013-02-26 13:15:00,49.77,49.8,49.72,49.73,42800.0,43.038,43.0639,42.9947,43.0034,42800.0
2013-02-26 13:20:00,49.74,49.77,49.7,49.76,123400.0,43.012,43.038,42.9774,43.0293,123400.0
2013-02-26 13:25:00,49.77,49.77,49.73,49.73,55700.0,43.038,43.038,43.0034,43.0034,55700.0
2013-02-26 13:30:00,49.73,49.79,49.73,49.77,60200.0,43.0034,43.0553,43.0034,43.038,60200.0
2013-02-26 13:35:00,49.76,49.79,49.75,49.77,52000.0,43.0293,43.0553,43.0207,43.038,52000.0
2013-02-26 13:40:00,49.77,49.82,49.75,49.79,78900.0,43.038,43.0812,43.0207,43.0553,78900.0
2013-02-26 13:45:00,49.79,49.84,49.79,49.84,68500.0,43.0553,43.0985,43.0553,43.0985,68500.0
2013-02-26 13:50:00,49.84,49.89,49.84,49.88,63900.0,43.0985,43.1417,43.0985,43.1331,63900.0
2013-02-26 13:55:00,49.88,49.88,49.8,49.82,70500.0,43.1331,43.1331,43.0639,43.0812,70500.0
2013-02-26 14:00:00,49.82,49.87,49.8,49.86,88900.0,43.0812,43.1244,43.0639,43.1158,88900.0
2013-02-26 14:05:00,49.86,49.89,49.86,49.86,80100.0,43.1158,43.1417,43.1158,43.1158,80100.0
2013-02-26 14:10:00,49.86,49.86,49.83,49.86,56800.0,43.1158,43.1158,43.0898,43.1158,56800.0
2013-02-26 14:15:00,49.86,49.87,49.81,49.83,62500.0,43.1158,43.1244,43.0725,43.0898,62500.0
2013-02-26 14:20:00,49.84,49.9,49.83,49.9,54300.0,43.0985,43.1504,43.0898,43.1504,54300.0
2013-02-26 14:25:00,49.9,49.9,49.84,49.89,53400.0,43.1504,43.1504,43.0985,43.1417,53400.0
2013-02-26 14:30:00,49.89,49.91,49.86,49.91,74100.0,43.1417,43.159,43.1158,43.159,74100.0
2013-02-26 14:35:00,49.92,49.93,49.89,49.9,54500.0,43.1677,43.1763,43.1417,43.1504,54500.0
2013-02-26 14:40:00,49.89,49.89,49.84,49.86,48800.0,43.1417,43.1417,43.0985,43.1158,48800.0
2013-02-26 14:45:00,49.87,49.88,49.81,49.85,70500.0,43.1244,43.1331,43.0725,43.1071,70500.0
2013-02-26 14:50:00,49.84,49.87,49.82,49.84,102800.0,43.0985,43.1244,43.0812,43.0985,102800.0
2013-02-26 14:55:00,49.86,49.9,49.85,49.86,94500.0,43.1158,43.1504,43.1071,43.1158,94500.0
2013-02-26 15:00:00,49.87,49.92,49.87,49.87,57700.0,43.1244,43.1677,43.1244,43.1244,57700.0
2013-02-26 15:05:00,49.87,49.88,49.82,49.86,74500.0,43.1244,43.1331,43.0812,43.1158,74500.0
2013-02-26 15:10:00,49.86,49.87,49.81,49.84,68500.0,43.1158,43.1244,43.0725,43.0985,68500.0
2013-02-26 15:15:00,49.84,49.86,49.8,49.83,136800.0,43.0985,43.1158,43.0639,43.0898,136800.0
2013-02-26 15:20:00,49.83,49.85,49.8,49.83,49500.0,43.0898,43.1071,43.0639,43.0898,49500.0
2013-02-26 15:25:00,49.82,49.89,49.82,49.89,51900.0,43.0812,43.1417,43.0812,43.1417,51900.0
2013-02-26 15:30:00,49.89,49.89,49.82,49.85,73100.0,43.1417,43.1417,43.0812,43.1071,73100.0
2013-02-26 15:35:00,49.86,49.89,49.84,49.89,122600.0,43.1158,43.1417,43.0985,43.1417,122600.0
2013-02-26 15:40:00,49.89,49.96,49.87,49.91,216800.0,43.1417,43.2023,43.1244,43.159,216800.0
2013-02-26 15:45:00,49.92,49.94,49.9,49.91,66900.0,43.1677,43.185,43.1504,43.159,66900.0
2013-02-26 15:50:00,49.92,49.96,49.9,49.94,256000.0,43.1677,43.2023,43.1504,43.185,256000.0
2013-02-26 15:55:00,49.93,49.94,49.87,49.91,266400.0,43.1763,43.185,43.1244,43.159,266400.0
2013-02-27 09:30:00,50.02,50.08,49.9,50.07,61000.0,43.2541,43.306,43.1504,43.2974,61000.0
2013-02-27 09:35:00,50.06,50.12,50.06,50.09,51800.0,43.2887,43.3406,43.2887,43.3147,51800.0
2013-02-27 09:40:00,50.11,50.18,50.11,50.15,66300.0,43.332,43.3925,43.332,43.3666,66300.0
2013-02-27 09:45:00,50.16,50.17,50.05,50.05,46900.0,43.3752,43.3839,43.2801,43.2801,46900.0
2013-02-27 09:50:00,50.05,50.12,50.05,50.11,50300.0,43.2801,43.3406,43.2801,43.332,50300.0
2013-02-27 09:55:00,50.12,50.14,50.09,50.11,29600.0,43.3406,43.3579,43.3147,43.332,29600.0
2013-02-27 10:00:00,50.12,50.2,50.12,50.13,144300.0,43.3406,43.4098,43.3406,43.3493,144300.0
2013-02-27 10:05:00,50.13,50.13,50.06,50.09,89800.0,43.3493,43.3493,43.2887,43.3147,89800.0
2013-02-27 10:10:00,50.1,50.16,50.1,50.15,45000.0,43.3233,43.3752,43.3233,43.3666,45000.0
2013-02-27 10:15:00,50.16,50.17,50.14,50.17,40800.0,43.3752,43.3839,43.3579,43.3839,40800.0
2013-02-27 10:20:00,50.17,50.33,50.17,50.33,224200.0,43.3839,43.5222,43.3839,43.5222,224200.0
2013-02-27 10:25:00,50.34,50.36,50.32,50.33,54400.0,43.5309,43.5482,43.5136,43.5222,54400.0
2013-02-27 10:30:00,50.34,50.39,50.34,50.39,87100.0,43.5309,43.5741,43.5309,43.5741,87100.0
2013-02-27 10:35:00,50.39,50.48,50.38,50.47,52100.0,43.5741,43.6519,43.5654,43.6433,52100.0
2013-02-27 10:40:00,50.47,50.54,50.47,50.47,101500.0,43.6433,43.7038,43.6433,43.6433,101500.0
2013-02-27 10:45:00,50.47,50.48,50.4,50.4,52600.0,43.6433,43.6519,43.5827,43.5827,52600.0
2013-02-27 10:50:00,50.41,50.44,50.4,50.42,15100.0,43.5914,43.6173,43.5827,43.6,15100.0
2013-02-27 10:55:00,50.43,50.45,50.42,50.44,33600.0,43.6087,43.626,43.6,43.6173,33600.0
2013-02-27 11:00:00,50.43,50.56,50.43,50.52,40000.0,43.6087,43.7211,43.6087,43.6865,40000.0
2013-02-27 11:05:00,50.53,50.54,50.48,50.49,91700.0,43.6952,43.7038,43.6519,43.6606,91700.0
2013-02-27 11:10:00,50.51,50.57,50.5,50.57,56500.0,43.6779,43.7297,43.6692,43.7297,56500.0
2013-02-27 11:15:00,50.56,50.56,50.52,50.54,30600.0,43.7211,43.7211,43.6865,43.7038,30600.0
2013-02-27 11:20:00,50.55,50.58,50.5,50.52,38700.0,43.7125,43.7384,43.6692,43.6865,38700.0
2013-02-27 11:25:00,50.53,50.53,50.5,50.51,29500.0,43.6952,43.6952,43.6692,43.6779,29500.0
2013-02-27 11:30:00,50.52,50.53,50.48,50.49,13700.0,43.6865,43.6952,43.6519,43.6606,13700.0
2013-02-27 11:35:00,50.48,50.51,50.47,50.51,31500.0,43.6519,43.6779,43.6433,43.6779,31500.0
2013-02-27 11:40:00,50.51,50.52,50.49,50.5,18100.0,43.6779,43.6865,43.6606,43.6692,18100.0
2013-02-27 11:45:00,50.51,50.52,50.48,50.51,90200.0,43.6779,43.6865,43.6519,43.6779,90200.0
2013-02-27 11:50:00,50.52,50.53,50.51,50.52,18500.0,43.6865,43.6952,43.6779,43.6865,18500.0
2013-02-27 11:55:00,50.52,50.53,50.49,50.5,43900.0,43.6865,43.6952,43.6606,43.6692,43900.0
2013-02-27 12:00:00,50.5,50.53,50.49,50.53,6300.0,43.6692,43.6952,43.6606,43.6952,6300.0
2013-02-27 12:05:00,50.54,50.6,50.54,50.58,34200.0,43.7038,43.7557,43.7038,43.7384,34200.0
2013-02-27 12:10:00,50.57,50.57,50.53,50.55,14800.0,43.7297,43.7297,43.6952,43.7125,14800.0
2013-02-27 12:15:00,50.55,50.57,50.54,50.54,28100.0,43.7125,43.7297,43.7038,43.7038,28100.0
2013-02-27 12:20:00,50.53,50.62,50.53,50.59,39100.0,43.6952,43.773,43.6952,43.747,39100.0
2013-02-27 12:25:00,50.59,50.61,50.58,50.61,31000.0,43.747,43.7643,43.7384,43.7643,31000.0
2013-02-27 12:30:00,50.62,50.67,50.61,50.63,35200.0,43.773,43.8162,43.7643,43.7816,35200.0
2013-02-27 12:35:00,50.63,50.65,50.61,50.61,39900.0,43.7816,43.7989,43.7643,43.7643,39900.0
2013-02-27 12:40:00,50.62,50.65,50.61,50.61,20100.0,43.773,43.7989,43.7643,43.7643,20100.0
2013-02-27 12:45:00,50.62,50.63,50.6,50.6,17600.0,43.773,43.7816,43.7557,43.7557,17600.0
2013-02-27 12:50:00,50.6,50.62,50.57,50.59,45100.0,43.7557,43.773,43.7297,43.747,45100.0
2013-02-27 12:55:00,50.58,50.63,50.57,50.62,56600.0,43.7384,43.7816,43.7297,43.773,56600.0
2013-02-27 13:00:00,50.62,50.63,50.56,50.6,37100.0,43.773,43.7816,43.7211,43.7557,37100.0
2013-02-27 13:05:00,50.59,50.62,50.58,50.61,25500.0,43.747,43.773,43.7384,43.7643,25500.0
2013-02-27 13:10:00,50.61,50.66,50.59,50.64,36600.0,43.7643,43.8076,43.747,43.7903,36600.0
2013-02-27 13:15:00,50.64,50.64,50.62,50.63,12900.0,43.7903,43.7903,43.773,43.7816,12900.0
2013-02-27 13:20:00,50.63,50.66,50.61,50.62,26600.0,43.7816,43.8076,43.7643,43.773,26600.0
2013-02-27 13:25:00,50.63,50.66,50.61,50.66,25300.0,43.7816,43.8076,43.7643,43.8076,25300.0
2013-02-27 13:30:00,50.66,50.68,50.65,50.68,13500.0,43.8076,43.8249,43.7989,43.8249,13500.0
2013-02-27 13:35:00,50.67,50.71,50.66,50.71,27100.0,43.8162,43.8508,43.8076,43.8508,27100.0
2013-02-27 13:40:00,50.71,50.71,50.66,50.67,14700.0,43.8508,43.8508,43.8076,43.8162,14700.0
2013-02-27 13:45:00,50.67,50.68,50.64,50.64,22200.0,43.8162,43.8249,43.7903,43.7903,22200.0
2013-02-27 13:50:00,50.64,50.66,50.62,50.64,23600.0,43.7903,43.8076,43.773,43.7903,23600.0
2013-02-27 13:55:00,50.64,50.65,50.61,50.63,8500.0,43.7903,43.7989,43.7643,43.7816,8500.0
2013-02-27 14:00:00,50.64,50.66,50.63,50.65,15700.0,43.7903,43.8076,43.7816,43.7989,15700.0
2013-02-27 14:05:00,50.65,50.66,50.63,50.65,18500.0,43.7989,43.8076,43.7816,43.7989,18500.0
2013-02-27 14:10:00,50.65,50.71,50.65,50.69,103800.0,43.7989,43.8508,43.7989,43.8335,103800.0
2013-02-27 14:15:00,50.7,50.7,50.66,50.67,52100.0,43.8422,43.8422,43.8076,43.8162,52100.0
2013-02-27 14:20:00,50.68,50.72,50.67,50.71,35100.0,43.8249,43.8595,43.8162,43.8508,35100.0
2013-02-27 14:25:00,50.71,50.73,50.67,50.67,40700.0,43.8508,43.8681,43.8162,43.8162,40700.0
2013-02-27 14:30:00,50.68,50.72,50.68,50.72,51000.0,43.8249,43.8595,43.8249,43.8595,51000.0
2013-02-27 14:35:00,50.72,50.73,50.7,50.71,25600.0,43.8595,43.8681,43.8422,43.8508,25600.0
2013-02-27 14:40:00,50.72,50.73,50.7,50.73,19500.0,43.8595,43.8681,43.8422,43.8681,19500.0
2013-02-27 14:45:00,50.73,50.77,50.73,50.76,40600.0,43.8681,43.9027,43.8681,43.894,40600.0
2013-02-27 14:50:00,50.76,50.76,50.73,50.75,50500.0,43.894,43.894,43.8681,43.8854,50500.0
2013-02-27 14:55:00,50.74,50.79,50.73,50.78,28600.0,43.8768,43.92,43.8681,43.9113,28600.0
2013-02-27 15:00:00,50.78,50.79,50.74,50.75,57500.0,43.9113,43.92,43.8768,43.8854,57500.0
2013-02-27 15:05:00,50.74,50.76,50.71,50.76,20100.0,43.8768,43.894,43.8508,43.894,20100.0
2013-02-27 15:10:00,50.75,50.79,50.72,50.76,41900.0,43.8854,43.92,43.8595,43.894,41900.0
2013-02-27 15:15:00,50.78,50.8,50.78,50.8,50400.0,43.9113,43.9286,43.9113,43.9286,50400.0
2013-02-27 15:20:00,50.8,50.83,50.8,50.83,128800.0,43.9286,43.9546,43.9286,43.9546,128800.0
2013-02-27 15:25:00,50.83,50.85,50.75,50.78,230600.0,43.9546,43.9719,43.8854,43.9113,230600.0
2013-02-27 15:30:00,50.78,50.81,50.76,50.8,36300.0,43.9113,43.9373,43.894,43.9286,36300.0
2013-02-27 15:35:00,50.79,50.82,50.79,50.82,69000.0,43.92,43.9459,43.92,43.9459,69000.0
2013-02-27 15:40:00,50.83,50.83,50.76,50.79,79500.0,43.9546,43.9546,43.894,43.92,79500.0
2013-02-27 15:45:00,50.79,50.8,50.73,50.74,111200.0,43.92,43.9286,43.8681,43.8768,111200.0
2013-02-27 15:50:00,50.75,50.76,50.73,50.76,140800.0,43.8854,43.894,43.8681,43.894,140800.0
2013-02-27 15:55:00,50.75,50.76,50.67,50.68,429900.0,43.8854,43.894,43.8162,43.8249,429900.0
2013-02-28 09:30:00,50.62,50.68,50.57,50.63,107200.0,43.773,43.8249,43.7297,43.7816,107200.0
2013-02-28 09:35:00,50.63,50.79,50.62,50.78,74700.0,43.7816,43.92,43.773,43.9113,74700.0
2013-02-28 09:40:00,50.77,50.83,50.75,50.8,131300.0,43.9027,43.9546,43.8854,43.9286,131300.0
2013-02-28 09:45:00,50.82,50.92,50.78,50.9,74500.0,43.9459,44.0324,43.9113,44.0151,74500.0
2013-02-28 09:50:00,50.89,50.9,50.8,50.8,43300.0,44.0065,44.0151,43.9286,43.9286,43300.0
2013-02-28 09:55:00,50.81,50.82,50.75,50.79,50600.0,43.9373,43.9459,43.8854,43.92,50600.0
2013-02-28 10:00:00,50.81,50.82,50.65,50.67,90900.0,43.9373,43.9459,43.7989,43.8162,90900.0
2013-02-28 10:05:00,50.68,50.77,50.68,50.77,33800.0,43.8249,43.9027,43.8249,43.9027,33800.0
2013-02-28 10:10:00,50.76,50.81,50.73,50.81,18500.0,43.894,43.9373,43.8681,43.9373,18500.0
2013-02-28 10:15:00,50.81,50.84,50.79,50.8,50000.0,43.9373,43.9632,43.92,43.9286,50000.0
2013-02-28 10:20:00,50.8,50.84,50.79,50.79,127800.0,43.9286,43.9632,43.92,43.92,127800.0
2013-02-28 10:25:00,50.78,50.8,50.76,50.79,72200.0,43.9113,43.9286,43.894,43.92,72200.0
2013-02-28 10:30:00,50.79,50.79,50.74,50.77,36400.0,43.92,43.92,43.8768,43.9027,36400.0
2013-02-28 10:35:00,50.77,50.79,50.76,50.77,56400.0,43.9027,43.92,43.894,43.9027,56400.0
2013-02-28 10:40:00,50.77,50.78,50.72,50.74,21900.0,43.9027,43.9113,43.8595,43.8768,21900.0
2013-02-28 10:45:00,50.74,50.75,50.68,50.69,233400.0,43.8768,43.8854,43.8249,43.8335,233400.0
2013-02-28 10:50:00,50.7,50.73,50.69,50.7,33200.0,43.8422,43.8681,43.8335,43.8422,33200.0
2013-02-28 10:55:00,50.7,50.73,50.67,50.71,34400.0,43.8422,43.8681,43.8162,43.8508,34400.0
2013-02-28 11:00:00,50.71,50.74,50.68,50.74,14500.0,43.8508,43.8768,43.8249,43.8768,14500.0
2013-02-28 11:05:00,50.74,50.81,50.74,50.81,70600.0,43.8768,43.9373,43.8768,43.9373,70600.0
2013-02-28 11:10:00,50.8,50.82,50.78,50.78,19300.0,43.9286,43.9459,43.9113,43.9113,19300.0
2013-02-28 11:15:00,50.78,50.8,50.76,50.78,7900.0,43.9113,43.9286,43.894,43.9113,7900.0
2013-02-28 11:20:00,50.78,50.8,50.76,50.77,21200.0,43.9113,43.9286,43.894,43.9027,21200.0
2013-02-28 11:25:00,50.76,50.8,50.75,50.8,15700.0,43.894,43.9286,43.8854,43.9286,15700.0
2013-02-28 11:30:00,50.8,50.8,50.76,50.77,45600.0,43.9286,43.9286,43.894,43.9027,45600.0
2013-02-28 11:35:00,50.76,50.78,50.72,50.73,13200.0,43.894,43.9113,43.8595,43.8681,13200.0
2013-02-28 11:40:00,50.73,50.78,50.73,50.77,37300.0,43.8681,43.9113,43.8681,43.9027,37300.0
2013-02-28 11:45:00,50.77,50.79,50.75,50.77,25600.0,43.9027,43.92,43.8854,43.9027,25600.0
2013-02-28 11:50:00,50.77,50.8,50.77,50.77,8100.0,43.9027,43.9286,43.9027,43.9027,8100.0
2013-02-28 11:55:00,50.77,50.8,50.75,50.8,42300.0,43.9027,43.9286,43.8854,43.9286,42300.0
2013-02-28 12:00:00,50.8,50.81,50.78,50.8,55700.0,43.9286,43.9373,43.9113,43.9286,55700.0
2013-02-28 12:05:00,50.8,50.83,50.8,50.83,24400.0,43.9286,43.9546,43.9286,43.9546,24400.0
2013-02-28 12:10:00,50.83,50.83,50.8,50.8,22900.0,43.9546,43.9546,43.9286,43.9286,22900.0
2013-02-28 12:15:00,50.8,50.83,50.79,50.83,15500.0,43.9286,43.9546,43.92,43.9546,15500.0
2013-02-28 12:20:00,50.83,50.86,50.83,50.86,30400.0,43.9546,43.9805,43.9546,43.9805,30400.0
2013-02-28 12:25:00,50.87,50.87,50.82,50.83,18300.0,43.9892,43.9892,43.9459,43.9546,18300.0
2013-02-28 12:30:00,50.84,50.87,50.82,50.87,21900.0,43.9632,43.9892,43.9459,43.9892,21900.0
2013-02-28 12:35:00,50.87,50.88,50.87,50.88,32500.0,43.9892,43.9978,43.9892,43.9978,32500.0
2013-02-28 12:40:00,50.88,50.92,50.88,50.91,37800.0,43.9978,44.0324,43.9978,44.0238,37800.0
2013-02-28 12:45:00,50.92,50.94,50.91,50.92,12500.0,44.0324,44.0497,44.0238,44.0324,12500.0
2013-02-28 12:50:00,50.92,50.93,50.88,50.88,21600.0,44.0324,44.0411,43.9978,43.9978,21600.0
2013-02-28 12:55:00,50.87,50.88,50.85,50.85,42800.0,43.9892,43.9978,43.9719,43.9719,42800.0
2013-02-28 13:00:00,50.85,50.89,50.85,50.88,20000.0,43.9719,44.0065,43.9719,43.9978,20000.0
2013-02-28 13:05:00,50.88,50.9,50.86,50.89,24200.0,43.9978,44.0151,43.9805,44.0065,24200.0
2013-02-28 13:10:00,50.89,50.89,50.86,50.88,17900.0,44.0065,44.0065,43.9805,43.9978,17900.0
2013-02-28 13:15:00,50.88,50.92,50.86,50.92,67300.0,43.9978,44.0324,43.9805,44.0324,67300.0
2013-02-28 13:20:00,50.92,50.96,50.91,50.96,91800.0,44.0324,44.067,44.0238,44.067,91800.0
2013-02-28 13:25:00,50.97,51.02,50.97,51.01,91000.0,44.0756,44.1189,44.0756,44.1102,91000.0
2013-02-28 13:30:00,51.0,51.02,50.97,50.98,191600.0,44.1016,44.1189,44.0756,44.0843,191600.0
2013-02-28 13:35:00,50.99,51.02,50.97,50.97,74900.0,44.0929,44.1189,44.0756,44.0756,74900.0
2013-02-28 13:40:00,50.97,50.98,50.95,50.96,43200.0,44.0756,44.0843,44.0583,44.067,43200.0
2013-02-28 13:45:00,50.96,51.01,50.96,51.0,19500.0,44.067,44.1102,44.067,44.1016,19500.0
2013-02-28 13:50:00,51.01,51.03,50.98,51.03,35200.0,44.1102,44.1275,44.0843,44.1275,35200.0
2013-02-28 13:55:00,51.03,51.05,50.98,51.01,99500.0,44.1275,44.1448,44.0843,44.1102,99500.0
2013-02-28 14:00:00,51.0,51.01,50.99,50.99,19600.0,44.1016,44.1102,44.0929,44.0929,19600.0
2013-02-28 14:05:00,51.0,51.04,50.99,51.03,42700.0,44.1016,44.1362,44.0929,44.1275,42700.0
2013-02-28 14:10:00,51.04,51.05,51.02,51.04,84300.0,44.1362,44.1448,44.1189,44.1362,84300.0
2013-02-28 14:15:00,51.05,51.05,51.03,51.05,26500.0,44.1448,44.1448,44.1275,44.1448,26500.0
2013-02-28 14:20:00,51.05,51.06,51.03,51.04,22600.0,44.1448,44.1535,44.1275,44.1362,22600.0
2013-02-28 14:25:00,51.05,51.05,51.02,51.05,19400.0,44.1448,44.1448,44.1189,44.1448,19400.0
2013-02-28 14:30:00,51.05,51.08,50.96,50.97,50900.0,44.1448,44.1708,44.067,44.0756,50900.0
2013-02-28 14:35:00,50.97,50.97,50.93,50.95,35100.0,44.0756,44.0756,44.0411,44.0583,35100.0
2013-02-28 14:40:00,50.96,50.97,50.92,50.94,50200.0,44.067,44.0756,44.0324,44.0497,50200.0
2013-02-28 14:45:00,50.94,50.95,50.91,50.95,131900.0,44.0497,44.0583,44.0238,44.0583,131900.0
2013-02-28 14:50:00,50.94,50.94,50.89,50.93,37500.0,44.0497,44.0497,44.0065,44.0411,37500.0
2013-02-28 14:55:00,50.94,50.94,50.9,50.9,36300.0,44.0497,44.0497,44.0151,44.0151,36300.0
2013-02-28 15:00:00,50.9,50.9,50.87,50.89,36000.0,44.0151,44.0151,43.9892,44.0065,36000.0
2013-02-28 15:05:00,50.88,50.89,50.84,50.86,91700.0,43.9978,44.0065,43.9632,43.9805,91700.0
2013-02-28 15:10:00,50.86,50.86,50.81,50.82,67500.0,43.9805,43.9805,43.9373,43.9459,67500.0
2013-02-28 15:15:00,50.81,50.85,50.8,50.85,73200.0,43.9373,43.9719,43.9286,43.9719,73200.0
2013-02-28 15:20:00,50.85,50.87,50.83,50.86,87500.0,43.9719,43.9892,43.9546,43.9805,87500.0
2013-02-28 15:25:00,50.85,50.89,50.83,50.87,78600.0,43.9719,44.0065,43.9546,43.9892,78600.0
2013-02-28 15:30:00,50.87,50.89,50.84,50.87,84900.0,43.9892,44.0065,43.9632,43.9892,84900.0
2013-02-28 15:35:00,50.86,50.87,50.84,50.87,116500.0,43.9805,43.9892,43.9632,43.9892,116500.0
2013-02-28 15:40:00,50.88,50.89,50.82,50.85,568800.0,43.9978,44.0065,43.9459,43.9719,568800.0
2013-02-28 15:45:00,50.84,50.87,50.81,50.85,147500.0,43.9632,43.9892,43.9373,43.9719,147500.0
2013-02-28 15:50:00,50.85,50.86,50.8,50.8,233300.0,43.9719,43.9805,43.9286,43.9286,233300.0
2013-02-28 15:55:00,50.8,50.81,50.69,50.69,529000.0,43.9286,43.9373,43.8335,43.8335,529000.0
2013-03-01 09:30:00,50.44,50.63,50.42,50.45,182000.0,43.6173,43.7816,43.6,43.626,182000.0
2013-03-01 09:35:00,50.45,50.49,50.4,50.4,195900.0,43.626,43.6606,43.5827,43.5827,195900.0
2013-03-01 09:40:00,50.4,50.46,50.34,50.44,144300.0,43.5827,43.6346,43.5309,43.6173,144300.0
2013-03-01 09:45:00,50.44,50.55,50.41,50.54,103800.0,43.6173,43.7125,43.5914,43.7038,103800.0
2013-03-01 09:50:00,50.54,50.54,50.5,50.54,68500.0,43.7038,43.7038,43.6692,43.7038,68500.0
2013-03-01 09:55:00,50.55,50.56,50.47,50.48,61000.0,43.7125,43.7211,43.6433,43.6519,61000.0
2013-03-01 10:00:00,50.5,50.64,50.5,50.59,151600.0,43.6692,43.7903,43.6692,43.747,151600.0
2013-03-01 10:05:00,50.6,50.71,50.57,50.69,95400.0,43.7557,43.8508,43.7297,43.8335,95400.0
2013-03-01 10:10:00,50.7,50.7,50.65,50.67,49600.0,43.8422,43.8422,43.7989,43.8162,49600.0
2013-03-01 10:15:00,50.67,50.67,50.58,50.58,45600.0,43.8162,43.8162,43.7384,43.7384,45600.0
2013-03-01 10:20:00,50.58,50.58,50.52,50.56,57400.0,43.7384,43.7384,43.6865,43.7211,57400.0
2013-03-01 10:25:00,50.56,50.66,50.56,50.66,61100.0,43.7211,43.8076,43.7211,43.8076,61100.0
2013-03-01 10:30:00,50.66,50.73,50.64,50.7,48100.0,43.8076,43.8681,43.7903,43.8422,48100.0
2013-03-01 10:35:00,50.71,50.75,50.71,50.71,38200.0,43.8508,43.8854,43.8508,43.8508,38200.0
2013-03-01 10:40:00,50.71,50.83,50.71,50.83,164700.0,43.8508,43.9546,43.8508,43.9546,164700.0
2013-03-01 10:45:00,50.82,50.82,50.76,50.76,37900.0,43.9459,43.9459,43.894,43.894,37900.0
2013-03-01 10:50:00,50.76,50.86,50.76,50.86,46000.0,43.894,43.9805,43.894,43.9805,46000.0
2013-03-01 10:55:00,50.86,50.91,50.86,50.91,69600.0,43.9805,44.0238,43.9805,44.0238,69600.0
2013-03-01 11:00:00,50.91,50.96,50.9,50.91,114700.0,44.0238,44.067,44.0151,44.0238,114700.0
2013-03-01 11:05:00,50.91,50.96,50.91,50.92,54900.0,44.0238,44.067,44.0238,44.0324,54900.0
2013-03-01 11:10:00,50.92,50.93,50.88,50.88,26600.0,44.0324,44.0411,43.9978,43.9978,26600.0
2013-03-01 11:15:00,50.86,50.87,50.81,50.82,62400.0,43.9805,43.9892,43.9373,43.9459,62400.0
2013-03-01 11:20:00,50.83,50.9,50.81,50.9,79000.0,43.9546,44.0151,43.9373,44.0151,79000.0
2013-03-01 11:25:00,50.9,50.92,50.86,50.87,35100.0,44.0151,44.0324,43.9805,43.9892,35100.0
2013-03-01 11:30:00,50.87,50.88,50.83,50.86,55500.0,43.9892,43.9978,43.9546,43.9805,55500.0
2013-03-01 11:35:00,50.84,50.86,50.8,50.82,38200.0,43.9632,43.9805,43.9286,43.9459,38200.0
2013-03-01 11:40:00,50.82,50.82,50.68,50.74,32300.0,43.9459,43.9459,43.8249,43.8768,32300.0
2013-03-01 11:45:00,50.75,50.75,50.68,50.7,51600.0,43.8854,43.8854,43.8249,43.8422,51600.0
2013-03-01 11:50:00,50.7,50.73,50.69,50.7,63100.0,43.8422,43.8681,43.8335,43.8422,63100.0
2013-03-01 11:55:00,50.7,50.79,50.7,50.79,45600.0,43.8422,43.92,43.8422,43.92,45600.0
2013-03-01 12:00:00,50.81,50.86,50.79,50.86,85200.0,43.9373,43.9805,43.92,43.9805,85200.0
2013-03-01 12:05:00,50.85,50.87,50.84,50.87,27400.0,43.9719,43.9892,43.9632,43.9892,27400.0
2013-03-01 12:10:00,50.87,50.89,50.87,50.87,26200.0,43.9892,44.0065,43.9892,43.9892,26200.0
2013-03-01 12:15:00,50.87,50.94,50.85,50.93,44800.0,43.9892,44.0497,43.9719,44.0411,44800.0
2013-03-01 12:20:00,50.92,50.94,50.89,50.94,52600.0,44.0324,44.0497,44.0065,44.0497,52600.0
2013-03-01 12:25:00,50.93,50.96,50.9,50.9,25700.0,44.0411,44.067,44.0151,44.0151,25700.0
2013-03-01 12:30:00,50.9,50.95,50.9,50.9,43700.0,44.0151,44.0583,44.0151,44.0151,43700.0
2013-03-01 12:35:00,50.9,50.96,50.89,50.94,19100.0,44.0151,44.067,44.0065,44.0497,19100.0
2013-03-01 12:40:00,50.94,50.96,50.92,50.93,13400.0,44.0497,44.067,44.0324,44.0411,13400.0
2013-03-01 12:45:00,50.93,50.93,50.91,50.92,5800.0,44.0411,44.0411,44.0238,44.0324,5800.0
2013-03-01 12:50:00,50.91,50.96,50.91,50.94,23800.0,44.0238,44.067,44.0238,44.0497,23800.0
2013-03-01 12:55:00,50.95,50.99,50.94,50.97,51100.0,44.0583,44.0929,44.0497,44.0756,51100.0
2013-03-01 13:00:00,50.97,50.98,50.95,50.95,63700.0,44.0756,44.0843,44.0583,44.0583,63700.0
2013-03-01 13:05:00,50.96,50.96,50.88,50.88,39100.0,44.067,44.067,43.9978,43.9978,39100.0
2013-03-01 13:10:00,50.89,50.93,50.89,50.92,27200.0,44.0065,44.0411,44.0065,44.0324,27200.0
2013-03-01 13:15:00,50.93,50.97,50.91,50.93,50000.0,44.0411,44.0756,44.0238,44.0411,50000.0
2013-03-01 13:20:00,50.92,50.95,50.91,50.95,14900.0,44.0324,44.0583,44.0238,44.0583,14900.0
2013-03-01 13:25:00,50.93,50.93,50.9,50.92,72500.0,44.0411,44.0411,44.0151,44.0324,72500.0
2013-03-01 13:30:00,50.92,50.94,50.87,50.9,20400.0,44.0324,44.0497,43.9892,44.0151,20400.0
2013-03-01 13:35:00,50.9,50.92,50.88,50.91,36200.0,44.0151,44.0324,43.9978,44.0238,36200.0
2013-03-01 13:40:00,50.92,50.93,50.89,50.9,29700.0,44.0324,44.0411,44.0065,44.0151,29700.0
2013-03-01 13:45:00,50.9,50.9,50.85,50.85,29600.0,44.0151,44.0151,43.9719,43.9719,29600.0
2013-03-01 13:50:00,50.84,50.87,50.84,50.87,45300.0,43.9632,43.9892,43.9632,43.9892,45300.0
2013-03-01 13:55:00,50.87,50.91,50.87,50.91,14500.0,43.9892,44.0238,43.9892,44.0238,14500.0
2013-03-01 14:00:00,50.92,50.96,50.91,50.95,16600.0,44.0324,44.067,44.0238,44.0583,16600.0
2013-03-01 14:05:00,50.96,50.99,50.96,50.96,28700.0,44.067,44.0929,44.067,44.067,28700.0
2013-03-01 14:10:00,50.96,50.97,50.94,50.97,14600.0,44.067,44.0756,44.0497,44.0756,14600.0
2013-03-01 14:15:00,50.96,50.98,50.95,50.97,20600.0,44.067,44.0843,44.0583,44.0756,20600.0
2013-03-01 14:20:00,50.98,51.0,50.91,50.91,41600.0,44.0843,44.1016,44.0238,44.0238,41600.0
2013-03-01 14:25:00,50.9,50.91,50.88,50.9,29500.0,44.0151,44.0238,43.9978,44.0151,29500.0
2013-03-01 14:30:00,50.9,50.92,50.9,50.91,17700.0,44.0151,44.0324,44.0151,44.0238,17700.0
2013-03-01 14:35:00,50.91,50.93,50.88,50.88,19900.0,44.0238,44.0411,43.9978,43.9978,19900.0
2013-03-01 14:40:00,50.88,50.91,50.88,50.9,27100.0,43.9978,44.0238,43.9978,44.0151,27100.0
2013-03-01 14:45:00,50.91,50.91,50.88,50.88,47100.0,44.0238,44.0238,43.9978,43.9978,47100.0
2013-03-01 14:50:00,50.87,50.89,50.86,50.89,15900.0,43.9892,44.0065,43.9805,44.0065,15900.0
2013-03-01 14:55:00,50.9,50.93,50.87,50.93,33500.0,44.0151,44.0411,43.9892,44.0411,33500.0
2013-03-01 15:00:00,50.92,50.94,50.91,50.93,23100.0,44.0324,44.0497,44.0238,44.0411,23100.0
2013-03-01 15:05:00,50.9,50.98,50.9,50.95,46900.0,44.0151,44.0843,44.0151,44.0583,46900.0
2013-03-01 15:10:00,50.96,50.98,50.94,50.96,27900.0,44.067,44.0843,44.0497,44.067,27900.0
2013-03-01 15:15:00,50.96,50.98,50.95,50.96,17100.0,44.067,44.0843,44.0583,44.067,17100.0
2013-03-01 15:20:00,50.95,50.97,50.93,50.94,56400.0,44.0583,44.0756,44.0411,44.0497,56400.0
2013-03-01 15:25:00,50.95,50.99,50.94,50.94,25400.0,44.0583,44.0929,44.0497,44.0497,25400.0
2013-03-01 15:30:00,50.94,50.97,50.94,50.96,28700.0,44.0497,44.0756,44.0497,44.067,28700.0
2013-03-01 15:35:00,50.96,50.98,50.95,50.97,30800.0,44.067,44.0843,44.0583,44.0756,30800.0
2013-03-01 15:40:00,50.97,50.97,50.9,50.91,47100.0,44.0756,44.0756,44.0151,44.0238,47100.0
2013-03-01 15:45:00,50.91,50.99,50.91,50.99,76600.0,44.0238,44.0929,44.0238,44.0929,76600.0
2013-03-01 15:50:00,50.99,51.01,50.94,50.94,144200.0,44.0929,44.1102,44.0497,44.0497,144200.0
2013-03-01 15:55:00,50.95,51.01,50.93,51.01,335700.0,44.0583,44.1102,44.0411,44.1102,335700.0
2013-03-04 09:30:00,50.83,50.97,50.83,50.93,91200.0,43.9546,44.0756,43.9546,44.0411,91200.0
2013-03-04 09:35:00,50.97,51.04,50.95,51.01,184000.0,44.0756,44.1362,44.0583,44.1102,184000.0
2013-03-04 09:40:00,51.02,51.07,51.02,51.04,55700.0,44.1189,44.1621,44.1189,44.1362,55700.0
2013-03-04 09:45:00,51.04,51.11,51.02,51.09,590500.0,44.1362,44.1967,44.1189,44.1794,590500.0
2013-03-04 09:50:00,51.09,51.16,51.07,51.16,205800.0,44.1794,44.2399,44.1621,44.2399,205800.0
2013-03-04 09:55:00,51.16,51.17,51.13,51.16,66800.0,44.2399,44.2486,44.214,44.2399,66800.0
2013-03-04 10:00:00,51.16,51.2,51.15,51.17,71500.0,44.2399,44.2745,44.2313,44.2486,71500.0
2013-03-04 10:05:00,51.18,51.18,51.14,51.16,68900.0,44.2572,44.2572,44.2226,44.2399,68900.0
2013-03-04 10:10:00,51.16,51.16,51.05,51.06,102900.0,44.2399,44.2399,44.1448,44.1535,102900.0
2013-03-04 10:15:00,51.06,51.12,51.05,51.1,80700.0,44.1535,44.2054,44.1448,44.1881,80700.0
2013-03-04 10:20:00,51.11,51.13,51.07,51.1,92400.0,44.1967,44.214,44.1621,44.1881,92400.0
2013-03-04 10:25:00,51.09,51.12,51.07,51.1,20000.0,44.1794,44.2054,44.1621,44.1881,20000.0
2013-03-04 10:30:00,51.09,51.13,51.09,51.11,19500.0,44.1794,44.214,44.1794,44.1967,19500.0
2013-03-04 10:35:00,51.11,51.11,51.04,51.1,65100.0,44.1967,44.1967,44.1362,44.1881,65100.0
2013-03-04 10:40:00,51.11,51.16,51.11,51.14,54600.0,44.1967,44.2399,44.1967,44.2226,54600.0
2013-03-04 10:45:00,51.14,51.17,51.14,51.17,59000.0,44.2226,44.2486,44.2226,44.2486,59000.0
2013-03-04 10:50:00,51.17,51.2,51.16,51.17,116800.0,44.2486,44.2745,44.2399,44.2486,116800.0
2013-03-04 10:55:00,51.16,51.16,51.13,51.15,93100.0,44.2399,44.2399,44.214,44.2313,93100.0
2013-03-04 11:00:00,51.15,51.15,51.09,51.14,93100.0,44.2313,44.2313,44.1794,44.2226,93100.0
2013-03-04 11:05:00,51.15,51.16,51.07,51.08,63600.0,44.2313,44.2399,44.1621,44.1708,63600.0
2013-03-04 11:10:00,51.08,51.1,51.06,51.07,26800.0,44.1708,44.1881,44.1535,44.1621,26800.0
2013-03-04 11:15:00,51.07,51.2,51.06,51.2,494000.0,44.1621,44.2745,44.1535,44.2745,494000.0
2013-03-04 11:20:00,51.22,51.23,51.15,51.17,194000.0,44.2918,44.3005,44.2313,44.2486,194000.0
2013-03-04 11:25:00,51.18,51.22,51.18,51.2,55100.0,44.2572,44.2918,44.2572,44.2745,55100.0
2013-03-04 11:30:00,51.19,51.23,51.15,51.16,46700.0,44.2659,44.3005,44.2313,44.2399,46700.0
2013-03-04 11:35:00,51.16,51.2,51.15,51.2,27200.0,44.2399,44.2745,44.2313,44.2745,27200.0
2013-03-04 11:40:00,51.2,51.2,51.17,51.18,22300.0,44.2745,44.2745,44.2486,44.2572,22300.0
2013-03-04 11:45:00,51.18,51.2,51.17,51.2,45300.0,44.2572,44.2745,44.2486,44.2745,45300.0
2013-03-04 11:50:00,51.2,51.23,51.2,51.2,20900.0,44.2745,44.3005,44.2745,44.2745,20900.0
2013-03-04 11:55:00,51.21,51.22,51.2,51.2,21600.0,44.2832,44.2918,44.2745,44.2745,21600.0
2013-03-04 12:00:00,51.21,51.21,51.18,51.18,40900.0,44.2832,44.2832,44.2572,44.2572,40900.0
2013-03-04 12:05:00,51.18,51.18,51.15,51.15,41500.0,44.2572,44.2572,44.2313,44.2313,41500.0
2013-03-04 12:10:00,51.15,51.17,51.14,51.17,63000.0,44.2313,44.2486,44.2226,44.2486,63000.0
2013-03-04 12:15:00,51.17,51.17,51.11,51.13,34100.0,44.2486,44.2486,44.1967,44.214,34100.0
2013-03-04 12:20:00,51.12,51.12,51.08,51.09,42500.0,44.2054,44.2054,44.1708,44.1794,42500.0
2013-03-04 12:25:00,51.08,51.09,51.06,51.06,58200.0,44.1708,44.1794,44.1535,44.1535,58200.0
2013-03-04 12:30:00,51.06,51.07,51.03,51.03,87300.0,44.1535,44.1621,44.1275,44.1275,87300.0
2013-03-04 12:35:00,51.03,51.06,51.03,51.05,46900.0,44.1275,44.1535,44.1275,44.1448,46900.0
2013-03-04 12:40:00,51.05,51.11,51.05,51.11,57200.0,44.1448,44.1967,44.1448,44.1967,57200.0
2013-03-04 12:45:00,51.11,51.11,51.08,51.1,22500.0,44.1967,44.1967,44.1708,44.1881,22500.0
2013-03-04 12:50:00,51.1,51.12,51.09,51.09,31000.0,44.1881,44.2054,44.1794,44.1794,31000.0
2013-03-04 12:55:00,51.09,51.14,51.09,51.13,18000.0,44.1794,44.2226,44.1794,44.214,18000.0
2013-03-04 13:00:00,51.12,51.14,51.1,51.13,31700.0,44.2054,44.2226,44.1881,44.214,31700.0
2013-03-04 13:05:00,51.13,51.13,51.08,51.12,26500.0,44.214,44.214,44.1708,44.2054,26500.0
2013-03-04 13:10:00,51.11,51.13,51.09,51.13,29000.0,44.1967,44.214,44.1794,44.214,29000.0
2013-03-04 13:15:00,51.14,51.16,51.14,51.14,27400.0,44.2226,44.2399,44.2226,44.2226,27400.0
2013-03-04 13:20:00,51.14,51.25,51.14,51.24,68700.0,44.2226,44.3178,44.2226,44.3091,68700.0
2013-03-04 13:25:00,51.24,51.27,51.22,51.26,108900.0,44.3091,44.3351,44.2918,44.3264,108900.0
2013-03-04 13:30:00,51.26,51.28,51.23,51.25,106900.0,44.3264,44.3437,44.3005,44.3178,106900.0
2013-03-04 13:35:00,51.26,51.27,51.24,51.25,25900.0,44.3264,44.3351,44.3091,44.3178,25900.0
2013-03-04 13:40:00,51.24,51.27,51.23,51.26,45500.0,44.3091,44.3351,44.3005,44.3264,45500.0
2013-03-04 13:45:00,51.25,51.28,51.25,51.26,73000.0,44.3178,44.3437,44.3178,44.3264,73000.0
2013-03-04 13:50:00,51.26,51.29,51.26,51.27,26000.0,44.3264,44.3524,44.3264,44.3351,26000.0
2013-03-04 13:55:00,51.27,51.27,51.23,51.27,27100.0,44.3351,44.3351,44.3005,44.3351,27100.0
2013-03-04 14:00:00,51.27,51.27,51.23,51.23,26200.0,44.3351,44.3351,44.3005,44.3005,26200.0
2013-03-04 14:05:00,51.23,51.3,51.23,51.28,31100.0,44.3005,44.361,44.3005,44.3437,31100.0
2013-03-04 14:10:00,51.27,51.28,51.23,51.28,30400.0,44.3351,44.3437,44.3005,44.3437,30400.0
2013-03-04 14:15:00,51.27,51.28,51.23,51.25,27500.0,44.3351,44.3437,44.3005,44.3178,27500.0
2013-03-04 14:20:00,51.25,51.27,51.25,51.26,28500.0,44.3178,44.3351,44.3178,44.3264,28500.0
2013-03-04 14:25:00,51.26,51.37,51.26,51.36,129900.0,44.3264,44.4215,44.3264,44.4129,129900.0
2013-03-04 14:30:00,51.36,51.37,51.33,51.37,46800.0,44.4129,44.4215,44.3869,44.4215,46800.0
2013-03-04 14:35:00,51.36,51.39,51.36,51.38,169700.0,44.4129,44.4388,44.4129,44.4302,169700.0
2013-03-04 14:40:00,51.38,51.4,51.35,51.4,48900.0,44.4302,44.4475,44.4042,44.4475,48900.0
2013-03-04 14:45:00,51.39,51.44,51.39,51.41,55700.0,44.4388,44.4821,44.4388,44.4561,55700.0
2013-03-04 14:50:00,51.41,51.45,51.41,51.44,48200.0,44.4561,44.4907,44.4561,44.4821,48200.0
2013-03-04 14:55:00,51.43,51.46,51.43,51.44,142000.0,44.4734,44.4994,44.4734,44.4821,142000.0
2013-03-04 15:00:00,51.44,51.45,51.39,51.4,63800.0,44.4821,44.4907,44.4388,44.4475,63800.0
2013-03-04 15:05:00,51.4,51.43,51.39,51.41,47600.0,44.4475,44.4734,44.4388,44.4561,47600.0
2013-03-04 15:10:00,51.4,51.42,51.4,51.4,36700.0,44.4475,44.4648,44.4475,44.4475,36700.0
2013-03-04 15:15:00,51.4,51.42,51.38,51.38,50400.0,44.4475,44.4648,44.4302,44.4302,50400.0
2013-03-04 15:20:00,51.37,51.4,51.36,51.38,50100.0,44.4215,44.4475,44.4129,44.4302,50100.0
2013-03-04 15:25:00,51.39,51.42,51.39,51.41,71000.0,44.4388,44.4648,44.4388,44.4561,71000.0
2013-03-04 15:30:00,51.41,51.44,51.38,51.44,39800.0,44.4561,44.4821,44.4302,44.4821,39800.0
2013-03-04 15:35:00,51.44,51.44,51.39,51.43,74200.0,44.4821,44.4821,44.4388,44.4734,74200.0
2013-03-04 15:40:00,51.42,51.44,51.41,51.43,69800.0,44.4648,44.4821,44.4561,44.4734,69800.0
2013-03-04 15:45:00,51.43,51.45,51.41,51.44,149900.0,44.4734,44.4907,44.4561,44.4821,149900.0
2013-03-04 15:50:00,51.44,51.46,51.41,51.45,130600.0,44.4821,44.4994,44.4561,44.4907,130600.0
2013-03-04 15:55:00,51.45,51.49,51.42,51.49,395200.0,44.4907,44.5253,44.4648,44.5253,395200.0
2013-03-05 09:30:00,51.73,51.79,51.67,51.73,91600.0,44.7328,44.7847,44.681,44.7328,91600.0
2013-03-05 09:35:00,51.76,51.87,51.76,51.83,202100.0,44.7588,44.8539,44.7588,44.8193,202100.0
2013-03-05 09:40:00,51.83,51.88,51.81,51.81,84300.0,44.8193,44.8626,44.802,44.802,84300.0
2013-03-05 09:45:00,51.82,51.83,51.73,51.78,80300.0,44.8107,44.8193,44.7328,44.7761,80300.0
2013-03-05 09:50:00,51.78,51.84,51.78,51.83,81400.0,44.7761,44.828,44.7761,44.8193,81400.0
2013-03-05 09:55:00,51.83,51.86,51.81,51.84,67400.0,44.8193,44.8453,44.802,44.828,67400.0
2013-03-05 10:00:00,51.84,51.92,51.83,51.86,148500.0,44.828,44.8971,44.8193,44.8453,148500.0
2013-03-05 10:05:00,51.85,51.85,51.78,51.8,55200.0,44.8366,44.8366,44.7761,44.7934,55200.0
2013-03-05 10:10:00,51.8,51.82,51.76,51.8,52300.0,44.7934,44.8107,44.7588,44.7934,52300.0
2013-03-05 10:15:00,51.81,51.84,51.79,51.81,26700.0,44.802,44.828,44.7847,44.802,26700.0
2013-03-05 10:20:00,51.81,51.85,51.8,51.8,71500.0,44.802,44.8366,44.7934,44.7934,71500.0
2013-03-05 10:25:00,51.8,51.85,51.8,51.85,26600.0,44.7934,44.8366,44.7934,44.8366,26600.0
2013-03-05 10:30:00,51.86,51.9,51.85,51.89,19600.0,44.8453,44.8798,44.8366,44.8712,19600.0
2013-03-05 10:35:00,51.89,51.91,51.85,51.85,11000.0,44.8712,44.8885,44.8366,44.8366,11000.0
2013-03-05 10:40:00,51.86,51.92,51.86,51.91,21600.0,44.8453,44.8971,44.8453,44.8885,21600.0
2013-03-05 10:45:00,51.93,51.94,51.89,51.92,232700.0,44.9058,44.9144,44.8712,44.8971,232700.0
2013-03-05 10:50:00,51.93,51.93,51.87,51.87,118700.0,44.9058,44.9058,44.8539,44.8539,118700.0
2013-03-05 10:55:00,51.87,51.9,51.85,51.85,42800.0,44.8539,44.8798,44.8366,44.8366,42800.0
2013-03-05 11:00:00,51.85,51.86,51.81,51.82,51200.0,44.8366,44.8453,44.802,44.8107,51200.0
2013-03-05 11:05:00,51.83,51.89,51.83,51.89,67300.0,44.8193,44.8712,44.8193,44.8712,67300.0
2013-03-05 11:10:00,51.89,51.94,51.89,51.92,66800.0,44.8712,44.9144,44.8712,44.8971,66800.0
2013-03-05 11:15:00,51.92,51.93,51.89,51.92,117700.0,44.8971,44.9058,44.8712,44.8971,117700.0
2013-03-05 11:20:00,51.91,51.92,51.88,51.91,8200.0,44.8885,44.8971,44.8626,44.8885,8200.0
2013-03-05 11:25:00,51.91,51.93,51.9,51.91,55800.0,44.8885,44.9058,44.8798,44.8885,55800.0
2013-03-05 11:30:00,51.91,51.93,51.9,51.91,12300.0,44.8885,44.9058,44.8798,44.8885,12300.0
2013-03-05 11:35:00,51.92,51.93,51.89,51.9,13000.0,44.8971,44.9058,44.8712,44.8798,13000.0
2013-03-05 11:40:00,51.91,51.97,51.91,51.96,22000.0,44.8885,44.9404,44.8885,44.9317,22000.0
2013-03-05 11:45:00,51.95,52.02,51.95,52.01,30200.0,44.9231,44.9836,44.9231,44.975,30200.0
2013-03-05 11:50:00,52.01,52.01,51.99,51.99,7000.0,44.975,44.975,44.9577,44.9577,7000.0
2013-03-05 11:55:00,52.0,52.01,51.96,51.96,40200.0,44.9663,44.975,44.9317,44.9317,40200.0
2013-03-05 12:00:00,51.97,52.0,51.97,51.97,18200.0,44.9404,44.9663,44.9404,44.9404,18200.0
2013-03-05 12:05:00,51.98,52.0,51.97,51.98,8700.0,44.949,44.9663,44.9404,44.949,8700.0
2013-03-05 12:10:00,51.97,52.0,51.97,51.98,20900.0,44.9404,44.9663,44.9404,44.949,20900.0
2013-03-05 12:15:00,51.97,51.98,51.95,51.96,23000.0,44.9404,44.949,44.9231,44.9317,23000.0
2013-03-05 12:20:00,51.96,51.97,51.94,51.95,27300.0,44.9317,44.9404,44.9144,44.9231,27300.0
2013-03-05 12:25:00,51.95,51.99,51.95,51.99,37500.0,44.9231,44.9577,44.9231,44.9577,37500.0
2013-03-05 12:30:00,51.98,52.0,51.98,52.0,5600.0,44.949,44.9663,44.949,44.9663,5600.0
2013-03-05 12:35:00,52.0,52.01,51.99,52.0,13900.0,44.9663,44.975,44.9577,44.9663,13900.0
2013-03-05 12:40:00,52.0,52.01,51.96,51.97,10300.0,44.9663,44.975,44.9317,44.9404,10300.0
2013-03-05 12:45:00,51.97,52.0,51.97,51.98,13700.0,44.9404,44.9663,44.9404,44.949,13700.0
2013-03-05 12:50:00,51.99,52.01,51.99,52.01,19900.0,44.9577,44.975,44.9577,44.975,19900.0
2013-03-05 12:55:00,52.0,52.0,51.98,51.99,12500.0,44.9663,44.9663,44.949,44.9577,12500.0
2013-03-05 13:00:00,52.0,52.02,51.99,52.0,7300.0,44.9663,44.9836,44.9577,44.9663,7300.0
2013-03-05 13:05:00,52.0,52.01,51.98,51.98,58000.0,44.9663,44.975,44.949,44.949,58000.0
2013-03-05 13:10:00,51.98,52.0,51.96,51.99,52200.0,44.949,44.9663,44.9317,44.9577,52200.0
2013-03-05 13:15:00,51.99,52.03,51.97,52.01,20700.0,44.9577,44.9923,44.9404,44.975,20700.0
2013-03-05 13:20:00,52.01,52.05,52.01,52.05,553900.0,44.975,45.0096,44.975,45.0096,553900.0
2013-03-05 13:25:00,52.03,52.07,52.03,52.04,293700.0,44.9923,45.0269,44.9923,45.0009,293700.0
2013-03-05 13:30:00,52.05,52.09,52.04,52.08,215700.0,45.0096,45.0441,45.0009,45.0355,215700.0
2013-03-05 13:35:00,52.07,52.08,52.04,52.07,160900.0,45.0269,45.0355,45.0009,45.0269,160900.0
2013-03-05 13:40:00,52.07,52.08,52.02,52.02,108000.0,45.0269,45.0355,44.9836,44.9836,108000.0
2013-03-05 13:45:00,52.02,52.03,52.0,52.0,17800.0,44.9836,44.9923,44.9663,44.9663,17800.0
2013-03-05 13:50:00,51.99,51.99,51.95,51.95,20400.0,44.9577,44.9577,44.9231,44.9231,20400.0
2013-03-05 13:55:00,51.95,51.95,51.92,51.93,66200.0,44.9231,44.9231,44.8971,44.9058,66200.0
2013-03-05 14:00:00,51.94,51.97,51.94,51.95,30500.0,44.9144,44.9404,44.9144,44.9231,30500.0
2013-03-05 14:05:00,51.96,51.98,51.95,51.97,18800.0,44.9317,44.949,44.9231,44.9404,18800.0
2013-03-05 14:10:00,51.97,52.0,51.97,52.0,26300.0,44.9404,44.9663,44.9404,44.9663,26300.0
2013-03-05 14:15:00,52.0,52.02,52.0,52.0,51400.0,44.9663,44.9836,44.9663,44.9663,51400.0
2013-03-05 14:20:00,52.01,52.02,51.98,51.98,10900.0,44.975,44.9836,44.949,44.949,10900.0
2013-03-05 14:25:00,51.97,51.98,51.91,51.92,16100.0,44.9404,44.949,44.8885,44.8971,16100.0
2013-03-05 14:30:00,51.92,51.93,51.91,51.92,35100.0,44.8971,44.9058,44.8885,44.8971,35100.0
2013-03-05 14:35:00,51.93,51.96,51.93,51.96,19500.0,44.9058,44.9317,44.9058,44.9317,19500.0
2013-03-05 14:40:00,51.96,51.99,51.95,51.97,31100.0,44.9317,44.9577,44.9231,44.9404,31100.0
2013-03-05 14:45:00,51.97,52.01,51.97,51.99,23400.0,44.9404,44.975,44.9404,44.9577,23400.0
2013-03-05 14:50:00,51.99,51.99,51.94,51.96,37200.0,44.9577,44.9577,44.9144,44.9317,37200.0
2013-03-05 14:55:00,51.96,52.0,51.96,51.98,21000.0,44.9317,44.9663,44.9317,44.949,21000.0
2013-03-05 15:00:00,51.99,52.02,51.94,51.99,33600.0,44.9577,44.9836,44.9144,44.9577,33600.0
2013-03-05 15:05:00,52.0,52.04,51.98,52.03,46400.0,44.9663,45.0009,44.949,44.9923,46400.0
2013-03-05 15:10:00,52.03,52.03,52.0,52.02,24600.0,44.9923,44.9923,44.9663,44.9836,24600.0
2013-03-05 15:15:00,52.02,52.03,52.01,52.02,17500.0,44.9836,44.9923,44.975,44.9836,17500.0
2013-03-05 15:20:00,52.02,52.02,51.97,52.0,40200.0,44.9836,44.9836,44.9404,44.9663,40200.0
2013-03-05 15:25:00,52.01,52.01,51.96,51.97,53900.0,44.975,44.975,44.9317,44.9404,53900.0
2013-03-05 15:30:00,51.97,52.01,51.97,51.98,40400.0,44.9404,44.975,44.9404,44.949,40400.0
2013-03-05 15:35:00,51.97,52.0,51.95,51.99,71400.0,44.9404,44.9663,44.9231,44.9577,71400.0
2013-03-05 15:40:00,51.99,52.05,51.99,52.04,60900.0,44.9577,45.0096,44.9577,45.0009,60900.0
2013-03-05 15:45:00,52.04,52.04,51.98,51.98,51300.0,45.0009,45.0009,44.949,44.949,51300.0
2013-03-05 15:50:00,51.99,51.99,51.92,51.94,173900.0,44.9577,44.9577,44.8971,44.9144,173900.0
2013-03-05 15:55:00,51.95,52.01,51.93,52.01,266400.0,44.9231,44.975,44.9058,44.975,266400.0
2013-03-06 09:30:00,52.13,52.19,52.1,52.1,72900.0,45.0787,45.1306,45.0528,45.0528,72900.0
2013-03-06 09:35:00,52.1,52.14,52.08,52.09,58100.0,45.0528,45.0874,45.0355,45.0441,58100.0
2013-03-06 09:40:00,52.09,52.1,52.04,52.09,87700.0,45.0441,45.0528,45.0009,45.0441,87700.0
2013-03-06 09:45:00,52.08,52.22,52.07,52.21,66500.0,45.0355,45.1566,45.0269,45.1479,66500.0
2013-03-06 09:50:00,52.2,52.28,52.19,52.27,61600.0,45.1393,45.2084,45.1306,45.1998,61600.0
2013-03-06 09:55:00,52.27,52.32,52.26,52.3,80700.0,45.1998,45.243,45.1912,45.2257,80700.0
2013-03-06 10:00:00,52.31,52.31,52.26,52.27,97200.0,45.2344,45.2344,45.1912,45.1998,97200.0
2013-03-06 10:05:00,52.26,52.29,52.24,52.24,65800.0,45.1912,45.2171,45.1739,45.1739,65800.0
2013-03-06 10:10:00,52.24,52.26,52.22,52.22,26600.0,45.1739,45.1912,45.1566,45.1566,26600.0
2013-03-06 10:15:00,52.22,52.27,52.17,52.17,66000.0,45.1566,45.1998,45.1133,45.1133,66000.0
2013-03-06 10:20:00,52.15,52.19,52.14,52.17,44600.0,45.096,45.1306,45.0874,45.1133,44600.0
2013-03-06 10:25:00,52.18,52.21,52.18,52.18,33200.0,45.122,45.1479,45.122,45.122,33200.0
2013-03-06 10:30:00,52.18,52.18,52.1,52.11,59000.0,45.122,45.122,45.0528,45.0614,59000.0
2013-03-06 10:35:00,52.12,52.14,52.1,52.13,21600.0,45.0701,45.0874,45.0528,45.0787,21600.0
2013-03-06 10:40:00,52.13,52.16,52.09,52.15,53600.0,45.0787,45.1047,45.0441,45.096,53600.0
2013-03-06 10:45:00,52.15,52.18,52.13,52.13,32700.0,45.096,45.122,45.0787,45.0787,32700.0
2013-03-06 10:50:00,52.15,52.15,52.09,52.09,43000.0,45.096,45.096,45.0441,45.0441,43000.0
2013-03-06 10:55:00,52.09,52.09,52.05,52.06,12800.0,45.0441,45.0441,45.0096,45.0182,12800.0
2013-03-06 11:00:00,52.05,52.08,52.04,52.05,31600.0,45.0096,45.0355,45.0009,45.0096,31600.0
2013-03-06 11:05:00,52.05,52.07,52.04,52.05,24400.0,45.0096,45.0269,45.0009,45.0096,24400.0
2013-03-06 11:10:00,52.05,52.08,52.05,52.08,20200.0,45.0096,45.0355,45.0096,45.0355,20200.0
2013-03-06 11:15:00,52.08,52.11,52.07,52.11,27300.0,45.0355,45.0614,45.0269,45.0614,27300.0
2013-03-06 11:20:00,52.11,52.12,52.1,52.11,8900.0,45.0614,45.0701,45.0528,45.0614,8900.0
2013-03-06 11:25:00,52.1,52.1,52.07,52.07,29700.0,45.0528,45.0528,45.0269,45.0269,29700.0
2013-03-06 11:30:00,52.07,52.09,52.06,52.07,45800.0,45.0269,45.0441,45.0182,45.0269,45800.0
2013-03-06 11:35:00,52.07,52.09,52.06,52.09,16400.0,45.0269,45.0441,45.0182,45.0441,16400.0
2013-03-06 11:40:00,52.08,52.09,52.05,52.06,9700.0,45.0355,45.0441,45.0096,45.0182,9700.0
2013-03-06 11:45:00,52.05,52.09,52.05,52.07,20600.0,45.0096,45.0441,45.0096,45.0269,20600.0
2013-03-06 11:50:00,52.07,52.09,52.04,52.04,45500.0,45.0269,45.0441,45.0009,45.0009,45500.0
2013-03-06 11:55:00,52.04,52.06,52.03,52.03,22500.0,45.0009,45.0182,44.9923,44.9923,22500.0
2013-03-06 12:00:00,52.02,52.02,51.98,51.99,34100.0,44.9836,44.9836,44.949,44.9577,34100.0
2013-03-06 12:05:00,51.99,51.99,51.92,51.92,15700.0,44.9577,44.9577,44.8971,44.8971,15700.0
2013-03-06 12:10:00,51.92,51.96,51.92,51.95,44300.0,44.8971,44.9317,44.8971,44.9231,44300.0
2013-03-06 12:15:00,51.95,51.98,51.93,51.98,28500.0,44.9231,44.949,44.9058,44.949,28500.0
2013-03-06 12:20:00,51.99,51.99,51.95,51.97,17300.0,44.9577,44.9577,44.9231,44.9404,17300.0
2013-03-06 12:25:00,51.96,51.97,51.92,51.93,14600.0,44.9317,44.9404,44.8971,44.9058,14600.0
2013-03-06 12:30:00,51.94,51.94,51.92,51.94,16600.0,44.9144,44.9144,44.8971,44.9144,16600.0
2013-03-06 12:35:00,51.95,51.99,51.95,51.98,30600.0,44.9231,44.9577,44.9231,44.949,30600.0
2013-03-06 12:40:00,51.98,52.03,51.97,52.03,30000.0,44.949,44.9923,44.9404,44.9923,30000.0
2013-03-06 12:45:00,52.03,52.03,51.99,52.01,13400.0,44.9923,44.9923,44.9577,44.975,13400.0
2013-03-06 12:50:00,52.01,52.02,52.01,52.02,15200.0,44.975,44.9836,44.975,44.9836,15200.0
2013-03-06 12:55:00,52.02,52.03,51.96,51.96,18400.0,44.9836,44.9923,44.9317,44.9317,18400.0
2013-03-06 13:00:00,51.97,51.98,51.95,51.98,52100.0,44.9404,44.949,44.9231,44.949,52100.0
2013-03-06 13:05:00,51.98,52.02,51.98,52.01,16700.0,44.949,44.9836,44.949,44.975,16700.0
2013-03-06 13:10:00,52.0,52.02,51.99,52.02,18400.0,44.9663,44.9836,44.9577,44.9836,18400.0
2013-03-06 13:15:00,52.02,52.05,52.02,52.03,21100.0,44.9836,45.0096,44.9836,44.9923,21100.0
2013-03-06 13:20:00,52.04,52.05,51.99,52.0,50600.0,45.0009,45.0096,44.9577,44.9663,50600.0
2013-03-06 13:25:00,52.0,52.02,51.99,52.02,6800.0,44.9663,44.9836,44.9577,44.9836,6800.0
2013-03-06 13:30:00,52.02,52.02,51.99,52.0,18600.0,44.9836,44.9836,44.9577,44.9663,18600.0
2013-03-06 13:35:00,52.0,52.02,51.99,52.02,37900.0,44.9663,44.9836,44.9577,44.9836,37900.0
2013-03-06 13:40:00,52.03,52.07,52.03,52.07,56700.0,44.9923,45.0269,44.9923,45.0269,56700.0
2013-03-06 13:45:00,52.06,52.07,52.05,52.05,92000.0,45.0182,45.0269,45.0096,45.0096,92000.0
2013-03-06 13:50:00,52.05,52.05,52.01,52.01,57000.0,45.0096,45.0096,44.975,44.975,57000.0
2013-03-06 13:55:00,52.02,52.03,52.01,52.03,10600.0,44.9836,44.9923,44.975,44.9923,10600.0
2013-03-06 14:00:00,52.03,52.07,52.03,52.06,36300.0,44.9923,45.0269,44.9923,45.0182,36300.0
2013-03-06 14:05:00,52.05,52.05,52.02,52.02,24500.0,45.0096,45.0096,44.9836,44.9836,24500.0
2013-03-06 14:10:00,52.03,52.03,51.98,51.99,41700.0,44.9923,44.9923,44.949,44.9577,41700.0
2013-03-06 14:15:00,51.98,52.01,51.96,52.0,30600.0,44.949,44.975,44.9317,44.9663,30600.0
2013-03-06 14:20:00,52.0,52.04,52.0,52.03,13600.0,44.9663,45.0009,44.9663,44.9923,13600.0
2013-03-06 14:25:00,52.02,52.03,52.01,52.02,27500.0,44.9836,44.9923,44.975,44.9836,27500.0
2013-03-06 14:30:00,52.02,52.05,52.02,52.04,33600.0,44.9836,45.0096,44.9836,45.0009,33600.0
2013-03-06 14:35:00,52.04,52.07,52.04,52.06,14700.0,45.0009,45.0269,45.0009,45.0182,14700.0
2013-03-06 14:40:00,52.05,52.05,52.03,52.04,18800.0,45.0096,45.0096,44.9923,45.0009,18800.0
2013-03-06 14:45:00,52.05,52.1,52.04,52.09,26700.0,45.0096,45.0528,45.0009,45.0441,26700.0
2013-03-06 14:50:00,52.09,52.1,52.06,52.09,36600.0,45.0441,45.0528,45.0182,45.0441,36600.0
2013-03-06 14:55:00,52.08,52.09,52.07,52.07,13000.0,45.0355,45.0441,45.0269,45.0269,13000.0
2013-03-06 15:00:00,52.08,52.08,52.05,52.07,21600.0,45.0355,45.0355,45.0096,45.0269,21600.0
2013-03-06 15:05:00,52.06,52.08,52.04,52.05,27800.0,45.0182,45.0355,45.0009,45.0096,27800.0
2013-03-06 15:10:00,52.05,52.08,52.0,52.01,35600.0,45.0096,45.0355,44.9663,44.975,35600.0
2013-03-06 15:15:00,52.01,52.04,52.01,52.01,28400.0,44.975,45.0009,44.975,44.975,28400.0
2013-03-06 15:20:00,52.02,52.02,51.98,52.02,84900.0,44.9836,44.9836,44.949,44.9836,84900.0
2013-03-06 15:25:00,52.02,52.02,51.97,51.99,57800.0,44.9836,44.9836,44.9404,44.9577,57800.0
2013-03-06 15:30:00,51.98,51.99,51.93,51.96,41600.0,44.949,44.9577,44.9058,44.9317,41600.0
2013-03-06 15:35:00,51.96,51.97,51.93,51.93,58100.0,44.9317,44.9404,44.9058,44.9058,58100.0
2013-03-06 15:40:00,51.94,51.95,51.92,51.93,233600.0,44.9144,44.9231,44.8971,44.9058,233600.0
2013-03-06 15:45:00,51.94,51.96,51.93,51.94,69000.0,44.9144,44.9317,44.9058,44.9144,69000.0
2013-03-06 15:50:00,51.95,51.95,51.93,51.93,100900.0,44.9231,44.9231,44.9058,44.9058,100900.0
2013-03-06 15:55:00,51.93,51.97,51.92,51.97,352800.0,44.9058,44.9404,44.8971,44.9404,352800.0
2013-03-07 09:30:00,52.01,52.09,51.97,52.05,92700.0,44.975,45.0441,44.9404,45.0096,92700.0
2013-03-07 09:35:00,52.04,52.06,51.92,51.92,46700.0,45.0009,45.0182,44.8971,44.8971,46700.0
2013-03-07 09:40:00,51.92,52.0,51.92,52.0,54100.0,44.8971,44.9663,44.8971,44.9663,54100.0
2013-03-07 09:45:00,52.0,52.03,51.97,51.99,58100.0,44.9663,44.9923,44.9404,44.9577,58100.0
2013-03-07 09:50:00,52.0,52.05,51.95,52.03,69100.0,44.9663,45.0096,44.9231,44.9923,69100.0
2013-03-07 09:55:00,52.04,52.06,52.03,52.06,43500.0,45.0009,45.0182,44.9923,45.0182,43500.0
2013-03-07 10:00:00,52.07,52.08,52.0,52.0,38300.0,45.0269,45.0355,44.9663,44.9663,38300.0
2013-03-07 10:05:00,52.0,52.03,51.96,52.0,34500.0,44.9663,44.9923,44.9317,44.9663,34500.0
2013-03-07 10:10:00,52.0,52.03,52.0,52.0,17500.0,44.9663,44.9923,44.9663,44.9663,17500.0
2013-03-07 10:15:00,52.0,52.02,51.98,52.0,58800.0,44.9663,44.9836,44.949,44.9663,58800.0
2013-03-07 10:20:00,52.0,52.01,51.96,51.97,28700.0,44.9663,44.975,44.9317,44.9404,28700.0
2013-03-07 10:25:00,51.98,52.0,51.96,52.0,15000.0,44.949,44.9663,44.9317,44.9663,15000.0
2013-03-07 10:30:00,52.0,52.04,52.0,52.02,22700.0,44.9663,45.0009,44.9663,44.9836,22700.0
2013-03-07 10:35:00,52.03,52.03,51.98,51.98,13200.0,44.9923,44.9923,44.949,44.949,13200.0
2013-03-07 10:40:00,51.98,52.02,51.97,52.02,16500.0,44.949,44.9836,44.9404,44.9836,16500.0
2013-03-07 10:45:00,52.02,52.03,52.0,52.0,45200.0,44.9836,44.9923,44.9663,44.9663,45200.0
2013-03-07 10:50:00,52.0,52.0,51.96,51.97,137000.0,44.9663,44.9663,44.9317,44.9404,137000.0
2013-03-07 10:55:00,51.97,52.0,51.97,51.98,48900.0,44.9404,44.9663,44.9404,44.949,48900.0
2013-03-07 11:00:00,51.98,52.01,51.96,52.01,21700.0,44.949,44.975,44.9317,44.975,21700.0
2013-03-07 11:05:00,52.02,52.04,52.01,52.04,26400.0,44.9836,45.0009,44.975,45.0009,26400.0
2013-03-07 11:10:00,52.04,52.05,52.01,52.03,46700.0,45.0009,45.0096,44.975,44.9923,46700.0
2013-03-07 11:15:00,52.03,52.05,52.01,52.02,80800.0,44.9923,45.0096,44.975,44.9836,80800.0
2013-03-07 11:20:00,52.02,52.03,52.0,52.02,22100.0,44.9836,44.9923,44.9663,44.9836,22100.0
2013-03-07 11:25:00,52.02,52.03,52.01,52.02,20400.0,44.9836,44.9923,44.975,44.9836,20400.0
2013-03-07 11:30:00,52.02,52.04,52.01,52.02,17200.0,44.9836,45.0009,44.975,44.9836,17200.0
2013-03-07 11:35:00,52.02,52.05,52.01,52.04,21900.0,44.9836,45.0096,44.975,45.0009,21900.0
2013-03-07 11:40:00,52.04,52.05,52.03,52.05,131800.0,45.0009,45.0096,44.9923,45.0096,131800.0
2013-03-07 11:45:00,52.05,52.05,52.02,52.03,297100.0,45.0096,45.0096,44.9836,44.9923,297100.0
2013-03-07 11:50:00,52.04,52.08,52.04,52.07,54200.0,45.0009,45.0355,45.0009,45.0269,54200.0
2013-03-07 11:55:00,52.07,52.09,52.02,52.03,43100.0,45.0269,45.0441,44.9836,44.9923,43100.0
2013-03-07 12:00:00,52.04,52.04,52.01,52.01,16800.0,45.0009,45.0009,44.975,44.975,16800.0
2013-03-07 12:05:00,52.01,52.01,51.97,51.98,19200.0,44.975,44.975,44.9404,44.949,19200.0
2013-03-07 12:10:00,51.98,51.98,51.95,51.95,16300.0,44.949,44.949,44.9231,44.9231,16300.0
2013-03-07 12:15:00,51.96,51.98,51.94,51.98,39200.0,44.9317,44.949,44.9144,44.949,39200.0
2013-03-07 12:20:00,51.98,51.98,51.97,51.97,22700.0,44.949,44.949,44.9404,44.9404,22700.0
2013-03-07 12:25:00,51.97,52.01,51.97,52.0,8900.0,44.9404,44.975,44.9404,44.9663,8900.0
2013-03-07 12:30:00,51.99,52.02,51.99,52.0,8000.0,44.9577,44.9836,44.9577,44.9663,8000.0
2013-03-07 12:35:00,52.0,52.01,51.98,51.99,12100.0,44.9663,44.975,44.949,44.9577,12100.0
2013-03-07 12:40:00,51.98,51.99,51.98,51.99,12900.0,44.949,44.9577,44.949,44.9577,12900.0
2013-03-07 12:45:00,51.98,52.01,51.98,52.01,8400.0,44.949,44.975,44.949,44.975,8400.0
2013-03-07 12:50:00,52.0,52.01,51.99,52.0,8200.0,44.9663,44.975,44.9577,44.9663,8200.0
2013-03-07 12:55:00,51.99,52.02,51.99,52.0,18000.0,44.9577,44.9836,44.9577,44.9663,18000.0
2013-03-07 13:00:00,52.0,52.02,51.99,52.01,7700.0,44.9663,44.9836,44.9577,44.975,7700.0
2013-03-07 13:05:00,52.01,52.02,51.98,51.98,7600.0,44.975,44.9836,44.949,44.949,7600.0
2013-03-07 13:10:00,51.99,52.01,51.99,52.0,13400.0,44.9577,44.975,44.9577,44.9663,13400.0
2013-03-07 13:15:00,52.01,52.02,52.01,52.01,17000.0,44.975,44.9836,44.975,44.975,17000.0
2013-03-07 13:20:00,52.0,52.01,51.98,51.98,5300.0,44.9663,44.975,44.949,44.949,5300.0
2013-03-07 13:25:00,51.98,51.98,51.95,51.97,36700.0,44.949,44.949,44.9231,44.9404,36700.0
2013-03-07 13:30:00,51.96,51.98,51.94,51.94,10100.0,44.9317,44.949,44.9144,44.9144,10100.0
2013-03-07 13:35:00,51.94,51.95,51.93,51.94,35900.0,44.9144,44.9231,44.9058,44.9144,35900.0
2013-03-07 13:40:00,51.94,51.98,51.94,51.96,24300.0,44.9144,44.949,44.9144,44.9317,24300.0
2013-03-07 13:45:00,51.96,52.0,51.96,51.99,21300.0,44.9317,44.9663,44.9317,44.9577,21300.0
2013-03-07 13:50:00,51.99,52.0,51.99,52.0,22700.0,44.9577,44.9663,44.9577,44.9663,22700.0
2013-03-07 13:55:00,52.0,52.0,51.99,52.0,15500.0,44.9663,44.9663,44.9577,44.9663,15500.0
2013-03-07 14:00:00,52.0,52.0,51.96,52.0,25900.0,44.9663,44.9663,44.9317,44.9663,25900.0
2013-03-07 14:05:00,52.0,52.0,51.95,51.96,49700.0,44.9663,44.9663,44.9231,44.9317,49700.0
2013-03-07 14:10:00,51.96,51.96,51.93,51.94,110300.0,44.9317,44.9317,44.9058,44.9144,110300.0
2013-03-07 14:15:00,51.95,51.97,51.95,51.97,24600.0,44.9231,44.9404,44.9231,44.9404,24600.0
2013-03-07 14:20:00,51.96,51.97,51.96,51.96,19100.0,44.9317,44.9404,44.9317,44.9317,19100.0
2013-03-07 14:25:00,51.97,52.0,51.95,52.0,31000.0,44.9404,44.9663,44.9231,44.9663,31000.0
2013-03-07 14:30:00,51.98,52.01,51.98,51.99,16800.0,44.949,44.975,44.949,44.9577,16800.0
2013-03-07 14:35:00,51.99,52.0,51.98,51.99,27300.0,44.9577,44.9663,44.949,44.9577,27300.0
2013-03-07 14:40:00,51.98,51.99,51.97,51.98,9600.0,44.949,44.9577,44.9404,44.949,9600.0
2013-03-07 14:45:00,51.98,52.02,51.97,52.02,36700.0,44.949,44.9836,44.9404,44.9836,36700.0
2013-03-07 14:50:00,52.01,52.02,52.0,52.01,26400.0,44.975,44.9836,44.9663,44.975,26400.0
2013-03-07 14:55:00,52.01,52.06,52.01,52.04,33200.0,44.975,45.0182,44.975,45.0009,33200.0
2013-03-07 15:00:00,52.04,52.05,52.03,52.04,26400.0,45.0009,45.0096,44.9923,45.0009,26400.0
2013-03-07 15:05:00,52.05,52.08,52.05,52.05,22300.0,45.0096,45.0355,45.0096,45.0096,22300.0
2013-03-07 15:10:00,52.06,52.07,52.05,52.07,8600.0,45.0182,45.0269,45.0096,45.0269,8600.0
2013-03-07 15:15:00,52.08,52.1,52.06,52.1,25400.0,45.0355,45.0528,45.0182,45.0528,25400.0
2013-03-07 15:20:00,52.1,52.1,52.05,52.06,33200.0,45.0528,45.0528,45.0096,45.0182,33200.0
2013-03-07 15:25:00,52.05,52.08,52.05,52.07,25200.0,45.0096,45.0355,45.0096,45.0269,25200.0
2013-03-07 15:30:00,52.07,52.1,52.07,52.08,123500.0,45.0269,45.0528,45.0269,45.0355,123500.0
2013-03-07 15:35:00,52.08,52.09,52.07,52.08,24900.0,45.0355,45.0441,45.0269,45.0355,24900.0
2013-03-07 15:40:00,52.09,52.1,52.03,52.04,35200.0,45.0441,45.0528,44.9923,45.0009,35200.0
2013-03-07 15:45:00,52.04,52.07,52.03,52.06,39100.0,45.0009,45.0269,44.9923,45.0182,39100.0
2013-03-07 15:50:00,52.06,52.07,52.04,52.05,92500.0,45.0182,45.0269,45.0009,45.0096,92500.0
2013-03-07 15:55:00,52.05,52.09,52.04,52.05,278500.0,45.0096,45.0441,45.0009,45.0096,278500.0
2013-03-08 09:30:00,52.36,52.47,52.28,52.46,47600.0,45.2776,45.3727,45.2084,45.3641,47600.0
2013-03-08 09:35:00,52.47,52.47,52.39,52.43,57300.0,45.3727,45.3727,45.3036,45.3382,57300.0
2013-03-08 09:40:00,52.42,52.42,52.35,52.35,49100.0,45.3295,45.3295,45.269,45.269,49100.0
2013-03-08 09:45:00,52.36,52.36,52.26,52.28,58500.0,45.2776,45.2776,45.1912,45.2084,58500.0
2013-03-08 09:50:00,52.28,52.32,52.26,52.26,114800.0,45.2084,45.243,45.1912,45.1912,114800.0
2013-03-08 09:55:00,52.26,52.28,52.23,52.28,180800.0,45.1912,45.2084,45.1652,45.2084,180800.0
2013-03-08 10:00:00,52.27,52.27,52.19,52.24,86100.0,45.1998,45.1998,45.1306,45.1739,86100.0
2013-03-08 10:05:00,52.24,52.25,52.19,52.23,105800.0,45.1739,45.1825,45.1306,45.1652,105800.0
2013-03-08 10:10:00,52.24,52.24,52.15,52.17,62500.0,45.1739,45.1739,45.096,45.1133,62500.0
2013-03-08 10:15:00,52.18,52.2,52.15,52.19,201000.0,45.122,45.1393,45.096,45.1306,201000.0
2013-03-08 10:20:00,52.2,52.24,52.2,52.23,49500.0,45.1393,45.1739,45.1393,45.1652,49500.0
2013-03-08 10:25:00,52.24,52.29,52.22,52.29,54000.0,45.1739,45.2171,45.1566,45.2171,54000.0
2013-03-08 10:30:00,52.28,52.32,52.25,52.32,150800.0,45.2084,45.243,45.1825,45.243,150800.0
2013-03-08 10:35:00,52.32,52.32,52.29,52.31,9500.0,45.243,45.243,45.2171,45.2344,9500.0
2013-03-08 10:40:00,52.31,52.35,52.31,52.33,20100.0,45.2344,45.269,45.2344,45.2517,20100.0
2013-03-08 10:45:00,52.33,52.35,52.28,52.29,14800.0,45.2517,45.269,45.2084,45.2171,14800.0
2013-03-08 10:50:00,52.3,52.32,52.27,52.28,38300.0,45.2257,45.243,45.1998,45.2084,38300.0
2013-03-08 10:55:00,52.3,52.31,52.29,52.3,34400.0,45.2257,45.2344,45.2171,45.2257,34400.0
2013-03-08 11:00:00,52.3,52.32,52.26,52.32,83800.0,45.2257,45.243,45.1912,45.243,83800.0
2013-03-08 11:05:00,52.31,52.37,52.3,52.37,21500.0,45.2344,45.2863,45.2257,45.2863,21500.0
2013-03-08 11:10:00,52.37,52.39,52.35,52.37,40600.0,45.2863,45.3036,45.269,45.2863,40600.0
2013-03-08 11:15:00,52.38,52.4,52.37,52.38,18000.0,45.2949,45.3122,45.2863,45.2949,18000.0
2013-03-08 11:20:00,52.39,52.4,52.37,52.38,21300.0,45.3036,45.3122,45.2863,45.2949,21300.0
2013-03-08 11:25:00,52.38,52.4,52.37,52.39,24200.0,45.2949,45.3122,45.2863,45.3036,24200.0
2013-03-08 11:30:00,52.38,52.42,52.37,52.41,15600.0,45.2949,45.3295,45.2863,45.3209,15600.0
2013-03-08 11:35:00,52.41,52.42,52.37,52.37,22500.0,45.3209,45.3295,45.2863,45.2863,22500.0
2013-03-08 11:40:00,52.39,52.42,52.39,52.42,37700.0,45.3036,45.3295,45.3036,45.3295,37700.0
2013-03-08 11:45:00,52.42,52.42,52.39,52.42,17000.0,45.3295,45.3295,45.3036,45.3295,17000.0
2013-03-08 11:50:00,52.42,52.43,52.4,52.4,55900.0,45.3295,45.3382,45.3122,45.3122,55900.0
2013-03-08 11:55:00,52.4,52.44,52.4,52.43,20600.0,45.3122,45.3468,45.3122,45.3382,20600.0
2013-03-08 12:00:00,52.44,52.44,52.42,52.44,24700.0,45.3468,45.3468,45.3295,45.3468,24700.0
2013-03-08 12:05:00,52.44,52.46,52.42,52.44,40500.0,45.3468,45.3641,45.3295,45.3468,40500.0
2013-03-08 12:10:00,52.43,52.44,52.39,52.4,44100.0,45.3382,45.3468,45.3036,45.3122,44100.0
2013-03-08 12:15:00,52.4,52.43,52.39,52.41,39900.0,45.3122,45.3382,45.3036,45.3209,39900.0
2013-03-08 12:20:00,52.41,52.44,52.4,52.43,53000.0,45.3209,45.3468,45.3122,45.3382,53000.0
2013-03-08 12:25:00,52.43,52.43,52.4,52.4,20600.0,45.3382,45.3382,45.3122,45.3122,20600.0
2013-03-08 12:30:00,52.4,52.41,52.38,52.4,16000.0,45.3122,45.3209,45.2949,45.3122,16000.0
2013-03-08 12:35:00,52.4,52.42,52.39,52.42,20800.0,45.3122,45.3295,45.3036,45.3295,20800.0
2013-03-08 12:40:00,52.42,52.44,52.4,52.44,24100.0,45.3295,45.3468,45.3122,45.3468,24100.0
2013-03-08 12:45:00,52.45,52.46,52.43,52.43,8600.0,45.3555,45.3641,45.3382,45.3382,8600.0
2013-03-08 12:50:00,52.43,52.46,52.42,52.46,38400.0,45.3382,45.3641,45.3295,45.3641,38400.0
2013-03-08 12:55:00,52.45,52.46,52.44,52.46,45500.0,45.3555,45.3641,45.3468,45.3641,45500.0
2013-03-08 13:00:00,52.46,52.46,52.44,52.45,18100.0,45.3641,45.3641,45.3468,45.3555,18100.0
2013-03-08 13:05:00,52.45,52.48,52.44,52.47,10400.0,45.3555,45.3814,45.3468,45.3727,10400.0
2013-03-08 13:10:00,52.47,52.49,52.46,52.49,18000.0,45.3727,45.39,45.3641,45.39,18000.0
2013-03-08 13:15:00,52.49,52.52,52.48,52.51,17900.0,45.39,45.416,45.3814,45.4073,17900.0
2013-03-08 13:20:00,52.51,52.53,52.5,52.5,18400.0,45.4073,45.4246,45.3987,45.3987,18400.0
2013-03-08 13:25:00,52.5,52.5,52.47,52.47,9400.0,45.3987,45.3987,45.3727,45.3727,9400.0
2013-03-08 13:30:00,52.47,52.48,52.46,52.47,16400.0,45.3727,45.3814,45.3641,45.3727,16400.0
2013-03-08 13:35:00,52.46,52.52,52.46,52.51,24300.0,45.3641,45.416,45.3641,45.4073,24300.0
2013-03-08 13:40:00,52.52,52.52,52.49,52.49,17200.0,45.416,45.416,45.39,45.39,17200.0
2013-03-08 13:45:00,52.49,52.52,52.49,52.52,29600.0,45.39,45.416,45.39,45.416,29600.0
2013-03-08 13:50:00,52.52,52.52,52.49,52.5,37900.0,45.416,45.416,45.39,45.3987,37900.0
2013-03-08 13:55:00,52.5,52.51,52.49,52.49,18100.0,45.3987,45.4073,45.39,45.39,18100.0
2013-03-08 14:00:00,52.5,52.53,52.49,52.52,56200.0,45.3987,45.4246,45.39,45.416,56200.0
2013-03-08 14:05:00,52.52,52.52,52.5,52.52,18900.0,45.416,45.416,45.3987,45.416,18900.0
2013-03-08 14:10:00,52.52,52.53,52.51,52.51,27600.0,45.416,45.4246,45.4073,45.4073,27600.0
2013-03-08 14:15:00,52.51,52.54,52.51,52.53,14700.0,45.4073,45.4333,45.4073,45.4246,14700.0
2013-03-08 14:20:00,52.52,52.55,52.52,52.54,12200.0,45.416,45.4419,45.416,45.4333,12200.0
2013-03-08 14:25:00,52.55,52.56,52.54,52.55,13300.0,45.4419,45.4506,45.4333,45.4419,13300.0
2013-03-08 14:30:00,52.56,52.58,52.55,52.56,32400.0,45.4506,45.4679,45.4419,45.4506,32400.0
2013-03-08 14:35:00,52.56,52.57,52.54,52.57,16500.0,45.4506,45.4592,45.4333,45.4592,16500.0
2013-03-08 14:40:00,52.57,52.59,52.56,52.56,34600.0,45.4592,45.4765,45.4506,45.4506,34600.0
2013-03-08 14:45:00,52.56,52.58,52.56,52.57,10300.0,45.4506,45.4679,45.4506,45.4592,10300.0
2013-03-08 14:50:00,52.57,52.59,52.56,52.58,21800.0,45.4592,45.4765,45.4506,45.4679,21800.0
2013-03-08 14:55:00,52.59,52.61,52.57,52.6,24600.0,45.4765,45.4938,45.4592,45.4852,24600.0
2013-03-08 15:00:00,52.61,52.64,52.6,52.64,53800.0,45.4938,45.5198,45.4852,45.5198,53800.0
2013-03-08 15:05:00,52.64,52.65,52.61,52.61,47700.0,45.5198,45.5284,45.4938,45.4938,47700.0
2013-03-08 15:10:00,52.61,52.63,52.61,52.62,30200.0,45.4938,45.5111,45.4938,45.5025,30200.0
2013-03-08 15:15:00,52.62,52.64,52.61,52.63,44300.0,45.5025,45.5198,45.4938,45.5111,44300.0
2013-03-08 15:20:00,52.62,52.64,52.61,52.63,40000.0,45.5025,45.5198,45.4938,45.5111,40000.0
2013-03-08 15:25:00,52.64,52.64,52.62,52.62,30800.0,45.5198,45.5198,45.5025,45.5025,30800.0
2013-03-08 15:30:00,52.62,52.64,52.61,52.63,36500.0,45.5025,45.5198,45.4938,45.5111,36500.0
2013-03-08 15:35:00,52.63,52.64,52.62,52.62,76800.0,45.5111,45.5198,45.5025,45.5025,76800.0
2013-03-08 15:40:00,52.63,52.67,52.61,52.66,63700.0,45.5111,45.5457,45.4938,45.537,63700.0
2013-03-08 15:45:00,52.66,52.67,52.64,52.67,39700.0,45.537,45.5457,45.5198,45.5457,39700.0
2013-03-08 15:50:00,52.68,52.7,52.63,52.63,159700.0,45.5543,45.5716,45.5111,45.5111,159700.0
2013-03-08 15:55:00,52.63,52.65,52.59,52.61,325100.0,45.5111,45.5284,45.4765,45.4938,325100.0
2013-03-11 09:30:00,52.57,52.6,52.51,52.54,43100.0,45.4592,45.4852,45.4073,45.4333,43100.0
2013-03-11 09:35:00,52.55,52.57,52.51,52.56,55000.0,45.4419,45.4592,45.4073,45.4506,55000.0
2013-03-11 09:40:00,52.57,52.58,52.53,52.56,64300.0,45.4592,45.4679,45.4246,45.4506,64300.0
2013-03-11 09:45:00,52.55,52.56,52.53,52.55,22000.0,45.4419,45.4506,45.4246,45.4419,22000.0
2013-03-11 09:50:00,52.55,52.6,52.54,52.55,21100.0,45.4419,45.4852,45.4333,45.4419,21100.0
2013-03-11 09:55:00,52.55,52.57,52.54,52.56,62500.0,45.4419,45.4592,45.4333,45.4506,62500.0
2013-03-11 10:00:00,52.57,52.61,52.55,52.56,18100.0,45.4592,45.4938,45.4419,45.4506,18100.0
2013-03-11 10:05:00,52.57,52.62,52.57,52.61,42100.0,45.4592,45.5025,45.4592,45.4938,42100.0
2013-03-11 10:10:00,52.61,52.63,52.59,52.6,33300.0,45.4938,45.5111,45.4765,45.4852,33300.0
2013-03-11 10:15:00,52.6,52.61,52.58,52.6,31200.0,45.4852,45.4938,45.4679,45.4852,31200.0
2013-03-11 10:20:00,52.6,52.6,52.57,52.57,14600.0,45.4852,45.4852,45.4592,45.4592,14600.0
2013-03-11 10:25:00,52.58,52.59,52.57,52.58,14600.0,45.4679,45.4765,45.4592,45.4679,14600.0
2013-03-11 10:30:00,52.58,52.62,52.58,52.62,37100.0,45.4679,45.5025,45.4679,45.5025,37100.0
2013-03-11 10:35:00,52.61,52.64,52.6,52.62,26900.0,45.4938,45.5198,45.4852,45.5025,26900.0
2013-03-11 10:40:00,52.62,52.63,52.6,52.61,17400.0,45.5025,45.5111,45.4852,45.4938,17400.0
2013-03-11 10:45:00,52.61,52.64,52.61,52.64,11700.0,45.4938,45.5198,45.4938,45.5198,11700.0
2013-03-11 10:50:00,52.64,52.64,52.57,52.58,27800.0,45.5198,45.5198,45.4592,45.4679,27800.0
2013-03-11 10:55:00,52.58,52.62,52.55,52.62,49400.0,45.4679,45.5025,45.4419,45.5025,49400.0
2013-03-11 11:00:00,52.61,52.62,52.59,52.61,16400.0,45.4938,45.5025,45.4765,45.4938,16400.0
2013-03-11 11:05:00,52.61,52.65,52.61,52.63,26500.0,45.4938,45.5284,45.4938,45.5111,26500.0
2013-03-11 11:10:00,52.63,52.68,52.63,52.66,56000.0,45.5111,45.5543,45.5111,45.537,56000.0
2013-03-11 11:15:00,52.65,52.68,52.65,52.67,51400.0,45.5284,45.5543,45.5284,45.5457,51400.0
2013-03-11 11:20:00,52.66,52.67,52.62,52.63,73800.0,45.537,45.5457,45.5025,45.5111,73800.0
2013-03-11 11:25:00,52.63,52.66,52.63,52.65,70700.0,45.5111,45.537,45.5111,45.5284,70700.0
2013-03-11 11:30:00,52.64,52.68,52.63,52.66,24100.0,45.5198,45.5543,45.5111,45.537,24100.0
2013-03-11 11:35:00,52.67,52.67,52.65,52.66,17000.0,45.5457,45.5457,45.5284,45.537,17000.0
2013-03-11 11:40:00,52.67,52.68,52.65,52.65,53300.0,45.5457,45.5543,45.5284,45.5284,53300.0
2013-03-11 11:45:00,52.66,52.68,52.66,52.66,41500.0,45.537,45.5543,45.537,45.537,41500.0
2013-03-11 11:50:00,52.67,52.69,52.66,52.67,83400.0,45.5457,45.563,45.537,45.5457,83400.0
2013-03-11 11:55:00,52.68,52.68,52.65,52.68,77800.0,45.5543,45.5543,45.5284,45.5543,77800.0
2013-03-11 12:00:00,52.67,52.7,52.66,52.7,161000.0,45.5457,45.5716,45.537,45.5716,161000.0
2013-03-11 12:05:00,52.7,52.73,52.69,52.69,150100.0,45.5716,45.5976,45.563,45.563,150100.0
2013-03-11 12:10:00,52.7,52.72,52.69,52.72,59400.0,45.5716,45.5889,45.563,45.5889,59400.0
2013-03-11 12:15:00,52.72,52.72,52.69,52.69,37600.0,45.5889,45.5889,45.563,45.563,37600.0
2013-03-11 12:20:00,52.69,52.73,52.69,52.72,18700.0,45.563,45.5976,45.563,45.5889,18700.0
2013-03-11 12:25:00,52.73,52.73,52.71,52.71,30300.0,45.5976,45.5976,45.5803,45.5803,30300.0
2013-03-11 12:30:00,52.72,52.72,52.69,52.69,19700.0,45.5889,45.5889,45.563,45.563,19700.0
2013-03-11 12:35:00,52.7,52.7,52.68,52.68,4700.0,45.5716,45.5716,45.5543,45.5543,4700.0
2013-03-11 12:40:00,52.68,52.69,52.68,52.69,9600.0,45.5543,45.563,45.5543,45.563,9600.0
2013-03-11 12:45:00,52.69,52.7,52.67,52.68,12200.0,45.563,45.5716,45.5457,45.5543,12200.0
2013-03-11 12:50:00,52.67,52.69,52.67,52.69,12000.0,45.5457,45.563,45.5457,45.563,12000.0
2013-03-11 12:55:00,52.69,52.73,52.69,52.73,27600.0,45.563,45.5976,45.563,45.5976,27600.0
2013-03-11 13:00:00,52.73,52.75,52.72,52.73,53200.0,45.5976,45.6149,45.5889,45.5976,53200.0
2013-03-11 13:05:00,52.73,52.75,52.72,52.75,23100.0,45.5976,45.6149,45.5889,45.6149,23100.0
2013-03-11 13:10:00,52.74,52.76,52.73,52.74,51500.0,45.6062,45.6235,45.5976,45.6062,51500.0
2013-03-11 13:15:00,52.75,52.75,52.73,52.74,21200.0,45.6149,45.6149,45.5976,45.6062,21200.0
2013-03-11 13:20:00,52.74,52.77,52.74,52.74,19000.0,45.6062,45.6322,45.6062,45.6062,19000.0
2013-03-11 13:25:00,52.74,52.78,52.74,52.76,16200.0,45.6062,45.6408,45.6062,45.6235,16200.0
2013-03-11 13:30:00,52.76,52.78,52.75,52.76,45300.0,45.6235,45.6408,45.6149,45.6235,45300.0
2013-03-11 13:35:00,52.77,52.77,52.74,52.76,14800.0,45.6322,45.6322,45.6062,45.6235,14800.0
2013-03-11 13:40:00,52.77,52.77,52.73,52.74,7700.0,45.6322,45.6322,45.5976,45.6062,7700.0
2013-03-11 13:45:00,52.74,52.75,52.73,52.75,11900.0,45.6062,45.6149,45.5976,45.6149,11900.0
2013-03-11 13:50:00,52.75,52.75,52.73,52.75,14700.0,45.6149,45.6149,45.5976,45.6149,14700.0
2013-03-11 13:55:00,52.75,52.76,52.74,52.75,13300.0,45.6149,45.6235,45.6062,45.6149,13300.0
2013-03-11 14:00:00,52.76,52.76,52.73,52.76,11000.0,45.6235,45.6235,45.5976,45.6235,11000.0
2013-03-11 14:05:00,52.76,52.77,52.74,52.77,18000.0,45.6235,45.6322,45.6062,45.6322,18000.0
2013-03-11 14:10:00,52.76,52.77,52.75,52.75,26700.0,45.6235,45.6322,45.6149,45.6149,26700.0
2013-03-11 14:15:00,52.75,52.76,52.73,52.74,9800.0,45.6149,45.6235,45.5976,45.6062,9800.0
2013-03-11 14:20:00,52.73,52.77,52.73,52.77,14000.0,45.5976,45.6322,45.5976,45.6322,14000.0
2013-03-11 14:25:00,52.76,52.77,52.75,52.75,12700.0,45.6235,45.6322,45.6149,45.6149,12700.0
2013-03-11 14:30:00,52.75,52.75,52.72,52.72,17800.0,45.6149,45.6149,45.5889,45.5889,17800.0
2013-03-11 14:35:00,52.72,52.76,52.72,52.74,17800.0,45.5889,45.6235,45.5889,45.6062,17800.0
2013-03-11 14:40:00,52.75,52.78,52.75,52.76,15300.0,45.6149,45.6408,45.6149,45.6235,15300.0
2013-03-11 14:45:00,52.77,52.79,52.76,52.77,28700.0,45.6322,45.6495,45.6235,45.6322,28700.0
2013-03-11 14:50:00,52.76,52.76,52.75,52.76,7700.0,45.6235,45.6235,45.6149,45.6235,7700.0
2013-03-11 14:55:00,52.76,52.77,52.75,52.77,15400.0,45.6235,45.6322,45.6149,45.6322,15400.0
2013-03-11 15:00:00,52.76,52.77,52.75,52.75,41200.0,45.6235,45.6322,45.6149,45.6149,41200.0
2013-03-11 15:05:00,52.76,52.79,52.75,52.75,20700.0,45.6235,45.6495,45.6149,45.6149,20700.0
2013-03-11 15:10:00,52.76,52.76,52.74,52.74,21400.0,45.6235,45.6235,45.6062,45.6062,21400.0
2013-03-11 15:15:00,52.75,52.76,52.73,52.76,29900.0,45.6149,45.6235,45.5976,45.6235,29900.0
2013-03-11 15:20:00,52.76,52.76,52.74,52.74,68800.0,45.6235,45.6235,45.6062,45.6062,68800.0
2013-03-11 15:25:00,52.75,52.75,52.73,52.75,54100.0,45.6149,45.6149,45.5976,45.6149,54100.0
2013-03-11 15:30:00,52.75,52.75,52.72,52.73,126300.0,45.6149,45.6149,45.5889,45.5976,126300.0
2013-03-11 15:35:00,52.73,52.73,52.69,52.69,66700.0,45.5976,45.5976,45.563,45.563,66700.0
2013-03-11 15:40:00,52.7,52.73,52.69,52.72,51900.0,45.5716,45.5976,45.563,45.5889,51900.0
2013-03-11 15:45:00,52.72,52.73,52.71,52.73,40800.0,45.5889,45.5976,45.5803,45.5976,40800.0
2013-03-11 15:50:00,52.73,52.75,52.72,52.74,89600.0,45.5976,45.6149,45.5889,45.6062,89600.0
2013-03-11 15:55:00,52.73,52.77,52.71,52.75,212600.0,45.5976,45.6322,45.5803,45.6149,212600.0
2013-03-12 09:30:00,52.7,52.78,52.66,52.69,77700.0,45.5716,45.6408,45.537,45.563,77700.0
2013-03-12 09:35:00,52.69,52.75,52.69,52.72,100300.0,45.563,45.6149,45.563,45.5889,100300.0
2013-03-12 09:40:00,52.72,52.75,52.72,52.73,390300.0,45.5889,45.6149,45.5889,45.5976,390300.0
2013-03-12 09:45:00,52.74,52.74,52.68,52.7,48400.0,45.6062,45.6062,45.5543,45.5716,48400.0
2013-03-12 09:50:00,52.72,52.72,52.68,52.68,34000.0,45.5889,45.5889,45.5543,45.5543,34000.0
2013-03-12 09:55:00,52.68,52.7,52.67,52.68,62100.0,45.5543,45.5716,45.5457,45.5543,62100.0
2013-03-12 10:00:00,52.69,52.71,52.69,52.7,80100.0,45.563,45.5803,45.563,45.5716,80100.0
2013-03-12 10:05:00,52.71,52.75,52.7,52.75,43500.0,45.5803,45.6149,45.5716,45.6149,43500.0
2013-03-12 10:10:00,52.75,52.77,52.74,52.75,51000.0,45.6149,45.6322,45.6062,45.6149,51000.0
2013-03-12 10:15:00,52.74,52.77,52.74,52.74,29400.0,45.6062,45.6322,45.6062,45.6062,29400.0
2013-03-12 10:20:00,52.74,52.78,52.74,52.77,93500.0,45.6062,45.6408,45.6062,45.6322,93500.0
2013-03-12 10:25:00,52.76,52.79,52.76,52.79,27900.0,45.6235,45.6495,45.6235,45.6495,27900.0
2013-03-12 10:30:00,52.79,52.8,52.73,52.73,80700.0,45.6495,45.6581,45.5976,45.5976,80700.0
2013-03-12 10:35:00,52.73,52.73,52.65,52.67,59700.0,45.5976,45.5976,45.5284,45.5457,59700.0
2013-03-12 10:40:00,52.66,52.68,52.65,52.68,67100.0,45.537,45.5543,45.5284,45.5543,67100.0
2013-03-12 10:45:00,52.67,52.7,52.66,52.69,27600.0,45.5457,45.5716,45.537,45.563,27600.0
2013-03-12 10:50:00,52.69,52.73,52.69,52.72,11600.0,45.563,45.5976,45.563,45.5889,11600.0
2013-03-12 10:55:00,52.72,52.72,52.68,52.69,13800.0,45.5889,45.5889,45.5543,45.563,13800.0
2013-03-12 11:00:00,52.7,52.7,52.65,52.65,96200.0,45.5716,45.5716,45.5284,45.5284,96200.0
2013-03-12 11:05:00,52.65,52.65,52.59,52.6,139900.0,45.5284,45.5284,45.4765,45.4852,139900.0
2013-03-12 11:10:00,52.6,52.65,52.59,52.62,19700.0,45.4852,45.5284,45.4765,45.5025,19700.0
2013-03-12 11:15:00,52.62,52.64,52.6,52.6,83600.0,45.5025,45.5198,45.4852,45.4852,83600.0
2013-03-12 11:20:00,52.6,52.62,52.52,52.52,94700.0,45.4852,45.5025,45.416,45.416,94700.0
2013-03-12 11:25:00,52.53,52.58,52.53,52.53,38000.0,45.4246,45.4679,45.4246,45.4246,38000.0
2013-03-12 11:30:00,52.54,52.6,52.53,52.58,37500.0,45.4333,45.4852,45.4246,45.4679,37500.0
2013-03-12 11:35:00,52.59,52.62,52.59,52.6,33900.0,45.4765,45.5025,45.4765,45.4852,33900.0
2013-03-12 11:40:00,52.6,52.6,52.58,52.58,7700.0,45.4852,45.4852,45.4679,45.4679,7700.0
2013-03-12 11:45:00,52.58,52.59,52.51,52.58,98100.0,45.4679,45.4765,45.4073,45.4679,98100.0
2013-03-12 11:50:00,52.58,52.6,52.57,52.59,28200.0,45.4679,45.4852,45.4592,45.4765,28200.0
2013-03-12 11:55:00,52.58,52.64,52.58,52.62,27200.0,45.4679,45.5198,45.4679,45.5025,27200.0
2013-03-12 12:00:00,52.62,52.63,52.6,52.6,15700.0,45.5025,45.5111,45.4852,45.4852,15700.0
2013-03-12 12:05:00,52.61,52.66,52.59,52.64,52100.0,45.4938,45.537,45.4765,45.5198,52100.0
2013-03-12 12:10:00,52.63,52.64,52.61,52.62,10400.0,45.5111,45.5198,45.4938,45.5025,10400.0
2013-03-12 12:15:00,52.62,52.64,52.62,52.63,11700.0,45.5025,45.5198,45.5025,45.5111,11700.0
2013-03-12 12:20:00,52.62,52.62,52.58,52.59,21800.0,45.5025,45.5025,45.4679,45.4765,21800.0
2013-03-12 12:25:00,52.59,52.6,52.54,52.55,29300.0,45.4765,45.4852,45.4333,45.4419,29300.0
2013-03-12 12:30:00,52.55,52.57,52.55,52.55,13100.0,45.4419,45.4592,45.4419,45.4419,13100.0
2013-03-12 12:35:00,52.55,52.57,52.54,52.54,15600.0,45.4419,45.4592,45.4333,45.4333,15600.0
2013-03-12 12:40:00,52.53,52.53,52.51,52.52,23500.0,45.4246,45.4246,45.4073,45.416,23500.0
2013-03-12 12:45:00,52.53,52.54,52.5,52.51,31900.0,45.4246,45.4333,45.3987,45.4073,31900.0
2013-03-12 12:50:00,52.51,52.54,52.51,52.53,29600.0,45.4073,45.4333,45.4073,45.4246,29600.0
2013-03-12 12:55:00,52.54,52.58,52.54,52.57,38100.0,45.4333,45.4679,45.4333,45.4592,38100.0
2013-03-12 13:00:00,52.57,52.57,52.53,52.53,6500.0,45.4592,45.4592,45.4246,45.4246,6500.0
2013-03-12 13:05:00,52.53,52.55,52.53,52.54,42100.0,45.4246,45.4419,45.4246,45.4333,42100.0
2013-03-12 13:10:00,52.53,52.57,52.53,52.55,40500.0,45.4246,45.4592,45.4246,45.4419,40500.0
2013-03-12 13:15:00,52.55,52.57,52.55,52.57,4300.0,45.4419,45.4592,45.4419,45.4592,4300.0
2013-03-12 13:20:00,52.56,52.56,52.54,52.55,9900.0,45.4506,45.4506,45.4333,45.4419,9900.0
2013-03-12 13:25:00,52.56,52.56,52.53,52.55,26900.0,45.4506,45.4506,45.4246,45.4419,26900.0
2013-03-12 13:30:00,52.55,52.56,52.53,52.55,11000.0,45.4419,45.4506,45.4246,45.4419,11000.0
2013-03-12 13:35:00,52.56,52.57,52.55,52.55,16500.0,45.4506,45.4592,45.4419,45.4419,16500.0
2013-03-12 13:40:00,52.55,52.58,52.54,52.58,25700.0,45.4419,45.4679,45.4333,45.4679,25700.0
2013-03-12 13:45:00,52.57,52.6,52.53,52.54,21600.0,45.4592,45.4852,45.4246,45.4333,21600.0
2013-03-12 13:50:00,52.55,52.55,52.49,52.49,12400.0,45.4419,45.4419,45.39,45.39,12400.0
2013-03-12 13:55:00,52.5,52.51,52.48,52.5,27500.0,45.3987,45.4073,45.3814,45.3987,27500.0
2013-03-12 14:00:00,52.5,52.53,52.5,52.51,11900.0,45.3987,45.4246,45.3987,45.4073,11900.0
2013-03-12 14:05:00,52.51,52.51,52.46,52.47,31300.0,45.4073,45.4073,45.3641,45.3727,31300.0
2013-03-12 14:10:00,52.46,52.48,52.43,52.48,39000.0,45.3641,45.3814,45.3382,45.3814,39000.0
2013-03-12 14:15:00,52.47,52.48,52.45,52.47,19800.0,45.3727,45.3814,45.3555,45.3727,19800.0
2013-03-12 14:20:00,52.47,52.48,52.45,52.47,16400.0,45.3727,45.3814,45.3555,45.3727,16400.0
2013-03-12 14:25:00,52.48,52.49,52.45,52.46,29800.0,45.3814,45.39,45.3555,45.3641,29800.0
2013-03-12 14:30:00,52.47,52.49,52.45,52.45,39200.0,45.3727,45.39,45.3555,45.3555,39200.0
2013-03-12 14:35:00,52.45,52.47,52.44,52.45,13700.0,45.3555,45.3727,45.3468,45.3555,13700.0
2013-03-12 14:40:00,52.45,52.5,52.45,52.5,23000.0,45.3555,45.3987,45.3555,45.3987,23000.0
2013-03-12 14:45:00,52.5,52.51,52.48,52.49,14000.0,45.3987,45.4073,45.3814,45.39,14000.0
2013-03-12 14:50:00,52.49,52.5,52.48,52.49,19000.0,45.39,45.3987,45.3814,45.39,19000.0
2013-03-12 14:55:00,52.48,52.5,52.46,52.46,40300.0,45.3814,45.3987,45.3641,45.3641,40300.0
2013-03-12 15:00:00,52.47,52.52,52.47,52.5,30600.0,45.3727,45.416,45.3727,45.3987,30600.0
2013-03-12 15:05:00,52.5,52.51,52.48,52.5,39600.0,45.3987,45.4073,45.3814,45.3987,39600.0
2013-03-12 15:10:00,52.51,52.57,52.51,52.57,39900.0,45.4073,45.4592,45.4073,45.4592,39900.0
2013-03-12 15:15:00,52.57,52.58,52.55,52.58,20700.0,45.4592,45.4679,45.4419,45.4679,20700.0
2013-03-12 15:20:00,52.58,52.61,52.57,52.61,99600.0,45.4679,45.4938,45.4592,45.4938,99600.0
2013-03-12 15:25:00,52.61,52.61,52.57,52.58,24800.0,45.4938,45.4938,45.4592,45.4679,24800.0
2013-03-12 15:30:00,52.58,52.59,52.55,52.55,19600.0,45.4679,45.4765,45.4419,45.4419,19600.0
2013-03-12 15:35:00,52.55,52.61,52.55,52.6,32800.0,45.4419,45.4938,45.4419,45.4852,32800.0
2013-03-12 15:40:00,52.6,52.62,52.59,52.6,48500.0,45.4852,45.5025,45.4765,45.4852,48500.0
2013-03-12 15:45:00,52.59,52.61,52.57,52.6,42000.0,45.4765,45.4938,45.4592,45.4852,42000.0
2013-03-12 15:50:00,52.6,52.61,52.58,52.61,73100.0,45.4852,45.4938,45.4679,45.4938,73100.0
2013-03-12 15:55:00,52.6,52.62,52.58,52.6,215000.0,45.4852,45.5025,45.4679,45.4852,215000.0
2013-03-13 09:30:00,52.62,52.71,52.62,52.67,36400.0,45.5025,45.5803,45.5025,45.5457,36400.0
2013-03-13 09:35:00,52.68,52.82,52.68,52.75,141600.0,45.5543,45.6754,45.5543,45.6149,141600.0
2013-03-13 09:40:00,52.74,52.74,52.63,52.69,112200.0,45.6062,45.6062,45.5111,45.563,112200.0
2013-03-13 09:45:00,52.68,52.69,52.62,52.64,79500.0,45.5543,45.563,45.5025,45.5198,79500.0
2013-03-13 09:50:00,52.64,52.64,52.6,52.6,44200.0,45.5198,45.5198,45.4852,45.4852,44200.0
2013-03-13 09:55:00,52.6,52.65,52.59,52.64,36500.0,45.4852,45.5284,45.4765,45.5198,36500.0
2013-03-13 10:00:00,52.65,52.66,52.56,52.58,59100.0,45.5284,45.537,45.4506,45.4679,59100.0
2013-03-13 10:05:00,52.58,52.59,52.54,52.55,68900.0,45.4679,45.4765,45.4333,45.4419,68900.0
2013-03-13 10:10:00,52.54,52.61,52.54,52.58,36300.0,45.4333,45.4938,45.4333,45.4679,36300.0
2013-03-13 10:15:00,52.57,52.6,52.56,52.59,184300.0,45.4592,45.4852,45.4506,45.4765,184300.0
2013-03-13 10:20:00,52.59,52.64,52.59,52.63,44800.0,45.4765,45.5198,45.4765,45.5111,44800.0
2013-03-13 10:25:00,52.64,52.64,52.58,52.62,112700.0,45.5198,45.5198,45.4679,45.5025,112700.0
2013-03-13 10:30:00,52.62,52.65,52.6,52.61,87800.0,45.5025,45.5284,45.4852,45.4938,87800.0
2013-03-13 10:35:00,52.61,52.71,52.6,52.71,59100.0,45.4938,45.5803,45.4852,45.5803,59100.0
2013-03-13 10:40:00,52.71,52.73,52.69,52.71,94300.0,45.5803,45.5976,45.563,45.5803,94300.0
2013-03-13 10:45:00,52.71,52.71,52.68,52.68,49800.0,45.5803,45.5803,45.5543,45.5543,49800.0
2013-03-13 10:50:00,52.69,52.71,52.68,52.7,62800.0,45.563,45.5803,45.5543,45.5716,62800.0
2013-03-13 10:55:00,52.69,52.71,52.68,52.69,54700.0,45.563,45.5803,45.5543,45.563,54700.0
2013-03-13 11:00:00,52.7,52.71,52.66,52.67,75900.0,45.5716,45.5803,45.537,45.5457,75900.0
2013-03-13 11:05:00,52.67,52.7,52.67,52.69,19900.0,45.5457,45.5716,45.5457,45.563,19900.0
2013-03-13 11:10:00,52.68,52.73,52.68,52.72,20300.0,45.5543,45.5976,45.5543,45.5889,20300.0
2013-03-13 11:15:00,52.72,52.76,52.72,52.74,139000.0,45.5889,45.6235,45.5889,45.6062,139000.0
2013-03-13 11:20:00,52.74,52.75,52.7,52.71,34300.0,45.6062,45.6149,45.5716,45.5803,34300.0
2013-03-13 11:25:00,52.71,52.71,52.68,52.69,18700.0,45.5803,45.5803,45.5543,45.563,18700.0
2013-03-13 11:30:00,52.68,52.72,52.67,52.67,22200.0,45.5543,45.5889,45.5457,45.5457,22200.0
2013-03-13 11:35:00,52.68,52.7,52.68,52.69,18500.0,45.5543,45.5716,45.5543,45.563,18500.0
2013-03-13 11:40:00,52.69,52.71,52.67,52.68,20100.0,45.563,45.5803,45.5457,45.5543,20100.0
2013-03-13 11:45:00,52.67,52.69,52.65,52.65,22000.0,45.5457,45.563,45.5284,45.5284,22000.0
2013-03-13 11:50:00,52.66,52.69,52.65,52.69,14500.0,45.537,45.563,45.5284,45.563,14500.0
2013-03-13 11:55:00,52.69,52.69,52.64,52.65,29400.0,45.563,45.563,45.5198,45.5284,29400.0
2013-03-13 12:00:00,52.65,52.67,52.64,52.64,24300.0,45.5284,45.5457,45.5198,45.5198,24300.0
2013-03-13 12:05:00,52.64,52.7,52.64,52.68,17200.0,45.5198,45.5716,45.5198,45.5543,17200.0
2013-03-13 12:10:00,52.67,52.7,52.67,52.7,12900.0,45.5457,45.5716,45.5457,45.5716,12900.0
2013-03-13 12:15:00,52.68,52.72,52.68,52.72,29100.0,45.5543,45.5889,45.5543,45.5889,29100.0
2013-03-13 12:20:00,52.72,52.72,52.71,52.72,10700.0,45.5889,45.5889,45.5803,45.5889,10700.0
2013-03-13 12:25:00,52.72,52.77,52.72,52.76,31500.0,45.5889,45.6322,45.5889,45.6235,31500.0
2013-03-13 12:30:00,52.76,52.76,52.73,52.75,22600.0,45.6235,45.6235,45.5976,45.6149,22600.0
2013-03-13 12:35:00,52.76,52.8,52.76,52.8,35400.0,45.6235,45.6581,45.6235,45.6581,35400.0
2013-03-13 12:40:00,52.8,52.82,52.79,52.79,21500.0,45.6581,45.6754,45.6495,45.6495,21500.0
2013-03-13 12:45:00,52.79,52.8,52.77,52.8,16300.0,45.6495,45.6581,45.6322,45.6581,16300.0
2013-03-13 12:50:00,52.8,52.82,52.79,52.8,22700.0,45.6581,45.6754,45.6495,45.6581,22700.0
2013-03-13 12:55:00,52.8,52.81,52.79,52.8,26400.0,45.6581,45.6668,45.6495,45.6581,26400.0
2013-03-13 13:00:00,52.8,52.82,52.77,52.77,19800.0,45.6581,45.6754,45.6322,45.6322,19800.0
2013-03-13 13:05:00,52.78,52.8,52.78,52.79,12400.0,45.6408,45.6581,45.6408,45.6495,12400.0
2013-03-13 13:10:00,52.79,52.82,52.78,52.81,18100.0,45.6495,45.6754,45.6408,45.6668,18100.0
2013-03-13 13:15:00,52.82,52.83,52.81,52.82,121800.0,45.6754,45.6841,45.6668,45.6754,121800.0
2013-03-13 13:20:00,52.82,52.82,52.8,52.8,29000.0,45.6754,45.6754,45.6581,45.6581,29000.0
2013-03-13 13:25:00,52.8,52.83,52.8,52.82,16300.0,45.6581,45.6841,45.6581,45.6754,16300.0
2013-03-13 13:30:00,52.83,52.83,52.8,52.81,17800.0,45.6841,45.6841,45.6581,45.6668,17800.0
2013-03-13 13:35:00,52.82,52.82,52.81,52.82,5600.0,45.6754,45.6754,45.6668,45.6754,5600.0
2013-03-13 13:40:00,52.82,52.87,52.82,52.85,33100.0,45.6754,45.7186,45.6754,45.7013,33100.0
2013-03-13 13:45:00,52.85,52.9,52.85,52.9,30800.0,45.7013,45.7446,45.7013,45.7446,30800.0
2013-03-13 13:50:00,52.89,52.9,52.87,52.87,21000.0,45.7359,45.7446,45.7186,45.7186,21000.0
2013-03-13 13:55:00,52.88,52.89,52.87,52.88,15700.0,45.7273,45.7359,45.7186,45.7273,15700.0
2013-03-13 14:00:00,52.88,52.88,52.85,52.86,27200.0,45.7273,45.7273,45.7013,45.71,27200.0
2013-03-13 14:05:00,52.86,52.89,52.86,52.89,17100.0,45.71,45.7359,45.71,45.7359,17100.0
2013-03-13 14:10:00,52.89,52.89,52.87,52.89,12200.0,45.7359,45.7359,45.7186,45.7359,12200.0
2013-03-13 14:15:00,52.89,52.9,52.88,52.89,23600.0,45.7359,45.7446,45.7273,45.7359,23600.0
2013-03-13 14:20:00,52.89,52.89,52.84,52.88,53600.0,45.7359,45.7359,45.6927,45.7273,53600.0
2013-03-13 14:25:00,52.88,52.91,52.87,52.89,68100.0,45.7273,45.7532,45.7186,45.7359,68100.0
2013-03-13 14:30:00,52.89,52.9,52.88,52.88,20400.0,45.7359,45.7446,45.7273,45.7273,20400.0
2013-03-13 14:35:00,52.88,52.89,52.86,52.87,35900.0,45.7273,45.7359,45.71,45.7186,35900.0
2013-03-13 14:40:00,52.87,52.88,52.86,52.86,62800.0,45.7186,45.7273,45.71,45.71,62800.0
2013-03-13 14:45:00,52.86,52.88,52.86,52.86,24600.0,45.71,45.7273,45.71,45.71,24600.0
2013-03-13 14:50:00,52.86,52.88,52.85,52.86,61300.0,45.71,45.7273,45.7013,45.71,61300.0
2013-03-13 14:55:00,52.86,52.89,52.86,52.89,52300.0,45.71,45.7359,45.71,45.7359,52300.0
2013-03-13 15:00:00,52.89,52.91,52.88,52.89,24900.0,45.7359,45.7532,45.7273,45.7359,24900.0
2013-03-13 15:05:00,52.89,52.89,52.82,52.82,22200.0,45.7359,45.7359,45.6754,45.6754,22200.0
2013-03-13 15:10:00,52.83,52.86,52.82,52.83,20900.0,45.6841,45.71,45.6754,45.6841,20900.0
2013-03-13 15:15:00,52.84,52.86,52.83,52.84,32100.0,45.6927,45.71,45.6841,45.6927,32100.0
2013-03-13 15:20:00,52.85,52.85,52.84,52.85,24700.0,45.7013,45.7013,45.6927,45.7013,24700.0
2013-03-13 15:25:00,52.85,52.86,52.84,52.85,73300.0,45.7013,45.71,45.6927,45.7013,73300.0
2013-03-13 15:30:00,52.86,52.88,52.85,52.86,42600.0,45.71,45.7273,45.7013,45.71,42600.0
2013-03-13 15:35:00,52.86,52.89,52.86,52.87,53200.0,45.71,45.7359,45.71,45.7186,53200.0
2013-03-13 15:40:00,52.88,52.88,52.86,52.87,66000.0,45.7273,45.7273,45.71,45.7186,66000.0
2013-03-13 15:45:00,52.86,52.9,52.85,52.88,91500.0,45.71,45.7446,45.7013,45.7273,91500.0
2013-03-13 15:50:00,52.89,52.91,52.88,52.9,128800.0,45.7359,45.7532,45.7273,45.7446,128800.0
2013-03-13 15:55:00,52.9,52.91,52.86,52.88,272200.0,45.7446,45.7532,45.71,45.7273,272200.0
2013-03-14 09:30:00,52.98,52.98,52.85,52.88,92900.0,45.8138,45.8138,45.7013,45.7273,92900.0
2013-03-14 09:35:00,52.88,52.92,52.85,52.89,109300.0,45.7273,45.7619,45.7013,45.7359,109300.0
2013-03-14 09:40:00,52.89,52.92,52.85,52.85,51000.0,45.7359,45.7619,45.7013,45.7013,51000.0
2013-03-14 09:45:00,52.84,52.87,52.84,52.86,51200.0,45.6927,45.7186,45.6927,45.71,51200.0
2013-03-14 09:50:00,52.87,52.88,52.84,52.87,38600.0,45.7186,45.7273,45.6927,45.7186,38600.0
2013-03-14 09:55:00,52.88,52.9,52.87,52.88,35700.0,45.7273,45.7446,45.7186,45.7273,35700.0
2013-03-14 10:00:00,52.88,52.9,52.87,52.88,44100.0,45.7273,45.7446,45.7186,45.7273,44100.0
2013-03-14 10:05:00,52.87,52.88,52.86,52.86,12500.0,45.7186,45.7273,45.71,45.71,12500.0
2013-03-14 10:10:00,52.87,52.87,52.83,52.83,26900.0,45.7186,45.7186,45.6841,45.6841,26900.0
2013-03-14 10:15:00,52.83,52.83,52.77,52.77,69500.0,45.6841,45.6841,45.6322,45.6322,69500.0
2013-03-14 10:20:00,52.77,52.81,52.75,52.81,54100.0,45.6322,45.6668,45.6149,45.6668,54100.0
2013-03-14 10:25:00,52.8,52.86,52.8,52.85,45800.0,45.6581,45.71,45.6581,45.7013,45800.0
2013-03-14 10:30:00,52.85,52.87,52.82,52.87,28100.0,45.7013,45.7186,45.6754,45.7186,28100.0
2013-03-14 10:35:00,52.86,52.88,52.85,52.87,32600.0,45.71,45.7273,45.7013,45.7186,32600.0
2013-03-14 10:40:00,52.86,52.86,52.83,52.86,22400.0,45.71,45.71,45.6841,45.71,22400.0
2013-03-14 10:45:00,52.86,52.86,52.84,52.85,17200.0,45.71,45.71,45.6927,45.7013,17200.0
2013-03-14 10:50:00,52.85,52.87,52.84,52.87,12600.0,45.7013,45.7186,45.6927,45.7186,12600.0
2013-03-14 10:55:00,52.86,52.88,52.84,52.86,29600.0,45.71,45.7273,45.6927,45.71,29600.0
2013-03-14 11:00:00,52.85,52.88,52.85,52.87,17300.0,45.7013,45.7273,45.7013,45.7186,17300.0
2013-03-14 11:05:00,52.88,52.9,52.87,52.87,18600.0,45.7273,45.7446,45.7186,45.7186,18600.0
2013-03-14 11:10:00,52.88,52.88,52.86,52.88,22900.0,45.7273,45.7273,45.71,45.7273,22900.0
2013-03-14 11:15:00,52.87,52.88,52.85,52.86,12300.0,45.7186,45.7273,45.7013,45.71,12300.0
2013-03-14 11:20:00,52.87,52.88,52.86,52.87,14900.0,45.7186,45.7273,45.71,45.7186,14900.0
2013-03-14 11:25:00,52.87,52.88,52.86,52.87,11500.0,45.7186,45.7273,45.71,45.7186,11500.0
2013-03-14 11:30:00,52.87,52.91,52.86,52.9,13000.0,45.7186,45.7532,45.71,45.7446,13000.0
2013-03-14 11:35:00,52.9,52.92,52.89,52.91,14400.0,45.7446,45.7619,45.7359,45.7532,14400.0
2013-03-14 11:40:00,52.92,52.93,52.9,52.9,20900.0,45.7619,45.7705,45.7446,45.7446,20900.0
2013-03-14 11:45:00,52.91,52.94,52.91,52.94,24200.0,45.7532,45.7792,45.7532,45.7792,24200.0
2013-03-14 11:50:00,52.93,52.97,52.93,52.96,56500.0,45.7705,45.8051,45.7705,45.7965,56500.0
2013-03-14 11:55:00,52.97,52.97,52.94,52.94,21000.0,45.8051,45.8051,45.7792,45.7792,21000.0
2013-03-14 12:00:00,52.94,52.95,52.93,52.93,7600.0,45.7792,45.7878,45.7705,45.7705,7600.0
2013-03-14 12:05:00,52.93,52.96,52.93,52.96,26500.0,45.7705,45.7965,45.7705,45.7965,26500.0
2013-03-14 12:10:00,52.95,52.98,52.95,52.97,19100.0,45.7878,45.8138,45.7878,45.8051,19100.0
2013-03-14 12:15:00,52.97,52.97,52.96,52.97,2800.0,45.8051,45.8051,45.7965,45.8051,2800.0
2013-03-14 12:20:00,52.97,52.98,52.93,52.95,128200.0,45.8051,45.8138,45.7705,45.7878,128200.0
2013-03-14 12:25:00,52.94,52.98,52.94,52.97,133000.0,45.7792,45.8138,45.7792,45.8051,133000.0
2013-03-14 12:30:00,52.96,52.98,52.96,52.98,31900.0,45.7965,45.8138,45.7965,45.8138,31900.0
2013-03-14 12:35:00,52.98,53.01,52.98,53.0,54400.0,45.8138,45.8397,45.8138,45.8311,54400.0
2013-03-14 12:40:00,52.99,52.99,52.97,52.98,29500.0,45.8224,45.8224,45.8051,45.8138,29500.0
2013-03-14 12:45:00,52.97,52.98,52.93,52.93,104100.0,45.8051,45.8138,45.7705,45.7705,104100.0
2013-03-14 12:50:00,52.93,52.94,52.92,52.94,145200.0,45.7705,45.7792,45.7619,45.7792,145200.0
2013-03-14 12:55:00,52.94,52.94,52.91,52.93,21800.0,45.7792,45.7792,45.7532,45.7705,21800.0
2013-03-14 13:00:00,52.93,52.96,52.92,52.95,52000.0,45.7705,45.7965,45.7619,45.7878,52000.0
2013-03-14 13:05:00,52.96,52.97,52.93,52.93,17700.0,45.7965,45.8051,45.7705,45.7705,17700.0
2013-03-14 13:10:00,52.94,52.95,52.92,52.93,14900.0,45.7792,45.7878,45.7619,45.7705,14900.0
2013-03-14 13:15:00,52.92,52.94,52.91,52.93,13800.0,45.7619,45.7792,45.7532,45.7705,13800.0
2013-03-14 13:20:00,52.92,52.92,52.9,52.91,17500.0,45.7619,45.7619,45.7446,45.7532,17500.0
2013-03-14 13:25:00,52.91,52.93,52.9,52.92,34600.0,45.7532,45.7705,45.7446,45.7619,34600.0
2013-03-14 13:30:00,52.91,52.91,52.9,52.91,42000.0,45.7532,45.7532,45.7446,45.7532,42000.0
2013-03-14 13:35:00,52.9,52.91,52.89,52.9,28100.0,45.7446,45.7532,45.7359,45.7446,28100.0
2013-03-14 13:40:00,52.91,52.91,52.89,52.9,32000.0,45.7532,45.7532,45.7359,45.7446,32000.0
2013-03-14 13:45:00,52.9,52.94,52.9,52.93,34200.0,45.7446,45.7792,45.7446,45.7705,34200.0
2013-03-14 13:50:00,52.94,52.94,52.91,52.91,22700.0,45.7792,45.7792,45.7532,45.7532,22700.0
2013-03-14 13:55:00,52.92,52.93,52.9,52.91,38400.0,45.7619,45.7705,45.7446,45.7532,38400.0
2013-03-14 14:00:00,52.92,52.94,52.91,52.93,12300.0,45.7619,45.7792,45.7532,45.7705,12300.0
2013-03-14 14:05:00,52.92,52.94,52.91,52.93,50400.0,45.7619,45.7792,45.7532,45.7705,50400.0
2013-03-14 14:10:00,52.94,52.94,52.92,52.92,11200.0,45.7792,45.7792,45.7619,45.7619,11200.0
2013-03-14 14:15:00,52.92,52.93,52.9,52.92,29300.0,45.7619,45.7705,45.7446,45.7619,29300.0
2013-03-14 14:20:00,52.93,52.95,52.91,52.92,16200.0,45.7705,45.7878,45.7532,45.7619,16200.0
2013-03-14 14:25:00,52.92,52.92,52.91,52.91,24000.0,45.7619,45.7619,45.7532,45.7532,24000.0
2013-03-14 14:30:00,52.9,52.92,52.9,52.91,15700.0,45.7446,45.7619,45.7446,45.7532,15700.0
2013-03-14 14:35:00,52.92,52.94,52.91,52.92,14200.0,45.7619,45.7792,45.7532,45.7619,14200.0
2013-03-14 14:40:00,52.93,52.94,52.91,52.92,13300.0,45.7705,45.7792,45.7532,45.7619,13300.0
2013-03-14 14:45:00,52.91,52.94,52.91,52.93,15100.0,45.7532,45.7792,45.7532,45.7705,15100.0
2013-03-14 14:50:00,52.93,52.93,52.91,52.93,13200.0,45.7705,45.7705,45.7532,45.7705,13200.0
2013-03-14 14:55:00,52.93,52.94,52.92,52.93,13300.0,45.7705,45.7792,45.7619,45.7705,13300.0
2013-03-14 15:00:00,52.92,52.95,52.92,52.94,18200.0,45.7619,45.7878,45.7619,45.7792,18200.0
2013-03-14 15:05:00,52.94,52.96,52.93,52.94,21400.0,45.7792,45.7965,45.7705,45.7792,21400.0
2013-03-14 15:10:00,52.94,52.95,52.93,52.95,15800.0,45.7792,45.7878,45.7705,45.7878,15800.0
2013-03-14 15:15:00,52.95,52.97,52.94,52.96,39000.0,45.7878,45.8051,45.7792,45.7965,39000.0
2013-03-14 15:20:00,52.96,52.97,52.95,52.97,29200.0,45.7965,45.8051,45.7878,45.8051,29200.0
2013-03-14 15:25:00,52.96,52.97,52.94,52.95,29700.0,45.7965,45.8051,45.7792,45.7878,29700.0
2013-03-14 15:30:00,52.94,52.96,52.93,52.95,48200.0,45.7792,45.7965,45.7705,45.7878,48200.0
2013-03-14 15:35:00,52.95,52.96,52.92,52.93,48000.0,45.7878,45.7965,45.7619,45.7705,48000.0
2013-03-14 15:40:00,52.94,52.97,52.94,52.95,105400.0,45.7792,45.8051,45.7792,45.7878,105400.0
2013-03-14 15:45:00,52.96,52.97,52.95,52.97,57000.0,45.7965,45.8051,45.7878,45.8051,57000.0
2013-03-14 15:50:00,52.96,52.98,52.95,52.95,97700.0,45.7965,45.8138,45.7878,45.7878,97700.0
2013-03-14 15:55:00,52.95,52.96,52.92,52.95,405800.0,45.7878,45.7965,45.7619,45.7878,405800.0
2013-03-15 09:30:00,52.7,52.73,52.65,52.7,45800.0,45.7084,45.7344,45.6651,45.7084,45800.0
2013-03-15 09:35:00,52.71,52.78,52.7,52.72,90700.0,45.7171,45.7778,45.7084,45.7258,90700.0
2013-03-15 09:40:00,52.72,52.74,52.7,52.72,65500.0,45.7258,45.7431,45.7084,45.7258,65500.0
2013-03-15 09:45:00,52.72,52.74,52.71,52.74,39100.0,45.7258,45.7431,45.7171,45.7431,39100.0
2013-03-15 09:50:00,52.74,52.74,52.67,52.68,95900.0,45.7431,45.7431,45.6824,45.6911,95900.0
2013-03-15 09:55:00,52.68,52.71,52.55,52.55,111100.0,45.6911,45.7171,45.5783,45.5783,111100.0
2013-03-15 10:00:00,52.55,52.59,52.48,52.56,97900.0,45.5783,45.613,45.5176,45.587,97900.0
2013-03-15 10:05:00,52.56,52.57,52.52,52.55,42400.0,45.587,45.5957,45.5523,45.5783,42400.0
2013-03-15 10:10:00,52.55,52.56,52.52,52.52,64100.0,45.5783,45.587,45.5523,45.5523,64100.0
2013-03-15 10:15:00,52.52,52.54,52.5,52.54,32600.0,45.5523,45.5697,45.535,45.5697,32600.0
2013-03-15 10:20:00,52.54,52.59,52.54,52.58,27300.0,45.5697,45.613,45.5697,45.6043,27300.0
2013-03-15 10:25:00,52.58,52.59,52.57,52.57,20700.0,45.6043,45.613,45.5957,45.5957,20700.0
2013-03-15 10:30:00,52.57,52.6,52.57,52.59,244200.0,45.5957,45.6217,45.5957,45.613,244200.0
2013-03-15 10:35:00,52.58,52.61,52.58,52.6,54400.0,45.6043,45.6304,45.6043,45.6217,54400.0
2013-03-15 10:40:00,52.59,52.63,52.59,52.61,16700.0,45.613,45.6477,45.613,45.6304,16700.0
2013-03-15 10:45:00,52.62,52.63,52.57,52.59,50500.0,45.639,45.6477,45.5957,45.613,50500.0
2013-03-15 10:50:00,52.6,52.61,52.57,52.59,10700.0,45.6217,45.6304,45.5957,45.613,10700.0
2013-03-15 10:55:00,52.59,52.61,52.57,52.6,31200.0,45.613,45.6304,45.5957,45.6217,31200.0
2013-03-15 11:00:00,52.6,52.63,52.59,52.62,28400.0,45.6217,45.6477,45.613,45.639,28400.0
2013-03-15 11:05:00,52.62,52.63,52.61,52.62,22500.0,45.639,45.6477,45.6304,45.639,22500.0
2013-03-15 11:10:00,52.61,52.62,52.6,52.6,11000.0,45.6304,45.639,45.6217,45.6217,11000.0
2013-03-15 11:15:00,52.6,52.64,52.59,52.64,8000.0,45.6217,45.6564,45.613,45.6564,8000.0
2013-03-15 11:20:00,52.65,52.66,52.63,52.64,22400.0,45.6651,45.6737,45.6477,45.6564,22400.0
2013-03-15 11:25:00,52.65,52.69,52.65,52.67,73500.0,45.6651,45.6998,45.6651,45.6824,73500.0
2013-03-15 11:30:00,52.68,52.73,52.68,52.71,26800.0,45.6911,45.7344,45.6911,45.7171,26800.0
2013-03-15 11:35:00,52.71,52.72,52.7,52.7,21300.0,45.7171,45.7258,45.7084,45.7084,21300.0
2013-03-15 11:40:00,52.69,52.7,52.66,52.68,207700.0,45.6998,45.7084,45.6737,45.6911,207700.0
2013-03-15 11:45:00,52.67,52.69,52.66,52.67,74300.0,45.6824,45.6998,45.6737,45.6824,74300.0
2013-03-15 11:50:00,52.66,52.68,52.66,52.66,9900.0,45.6737,45.6911,45.6737,45.6737,9900.0
2013-03-15 11:55:00,52.66,52.66,52.65,52.65,6700.0,45.6737,45.6737,45.6651,45.6651,6700.0
2013-03-15 12:00:00,52.66,52.66,52.63,52.63,11300.0,45.6737,45.6737,45.6477,45.6477,11300.0
2013-03-15 12:05:00,52.63,52.66,52.63,52.66,7500.0,45.6477,45.6737,45.6477,45.6737,7500.0
2013-03-15 12:10:00,52.66,52.67,52.65,52.65,32800.0,45.6737,45.6824,45.6651,45.6651,32800.0
2013-03-15 12:15:00,52.65,52.67,52.65,52.66,8900.0,45.6651,45.6824,45.6651,45.6737,8900.0
2013-03-15 12:20:00,52.67,52.67,52.66,52.67,12800.0,45.6824,45.6824,45.6737,45.6824,12800.0
2013-03-15 12:25:00,52.68,52.68,52.66,52.66,15000.0,45.6911,45.6911,45.6737,45.6737,15000.0
2013-03-15 12:30:00,52.65,52.69,52.65,52.68,22900.0,45.6651,45.6998,45.6651,45.6911,22900.0
2013-03-15 12:35:00,52.69,52.7,52.67,52.69,15200.0,45.6998,45.7084,45.6824,45.6998,15200.0
2013-03-15 12:40:00,52.68,52.7,52.68,52.7,18700.0,45.6911,45.7084,45.6911,45.7084,18700.0
2013-03-15 12:45:00,52.7,52.72,52.69,52.71,17200.0,45.7084,45.7258,45.6998,45.7171,17200.0
2013-03-15 12:50:00,52.71,52.71,52.67,52.67,33200.0,45.7171,45.7171,45.6824,45.6824,33200.0
2013-03-15 12:55:00,52.67,52.69,52.67,52.67,17000.0,45.6824,45.6998,45.6824,45.6824,17000.0
2013-03-15 13:00:00,52.67,52.67,52.66,52.66,15200.0,45.6824,45.6824,45.6737,45.6737,15200.0
2013-03-15 13:05:00,52.66,52.68,52.65,52.65,53400.0,45.6737,45.6911,45.6651,45.6651,53400.0
2013-03-15 13:10:00,52.65,52.67,52.61,52.61,14100.0,45.6651,45.6824,45.6304,45.6304,14100.0
2013-03-15 13:15:00,52.62,52.64,52.62,52.62,91100.0,45.639,45.6564,45.639,45.639,91100.0
2013-03-15 13:20:00,52.62,52.63,52.61,52.61,125400.0,45.639,45.6477,45.6304,45.6304,125400.0
2013-03-15 13:25:00,52.61,52.62,52.59,52.6,166400.0,45.6304,45.639,45.613,45.6217,166400.0
2013-03-15 13:30:00,52.61,52.63,52.6,52.63,69700.0,45.6304,45.6477,45.6217,45.6477,69700.0
2013-03-15 13:35:00,52.62,52.63,52.61,52.61,39200.0,45.639,45.6477,45.6304,45.6304,39200.0
2013-03-15 13:40:00,52.62,52.63,52.61,52.61,63800.0,45.639,45.6477,45.6304,45.6304,63800.0
2013-03-15 13:45:00,52.6,52.61,52.59,52.6,15300.0,45.6217,45.6304,45.613,45.6217,15300.0
2013-03-15 13:50:00,52.61,52.62,52.61,52.62,5200.0,45.6304,45.639,45.6304,45.639,5200.0
2013-03-15 13:55:00,52.62,52.63,52.61,52.63,34400.0,45.639,45.6477,45.6304,45.6477,34400.0
2013-03-15 14:00:00,52.62,52.64,52.62,52.63,18400.0,45.639,45.6564,45.639,45.6477,18400.0
2013-03-15 14:05:00,52.63,52.63,52.59,52.6,69800.0,45.6477,45.6477,45.613,45.6217,69800.0
2013-03-15 14:10:00,52.6,52.6,52.59,52.6,11600.0,45.6217,45.6217,45.613,45.6217,11600.0
2013-03-15 14:15:00,52.59,52.6,52.57,52.58,24900.0,45.613,45.6217,45.5957,45.6043,24900.0
2013-03-15 14:20:00,52.58,52.58,52.57,52.57,16500.0,45.6043,45.6043,45.5957,45.5957,16500.0
2013-03-15 14:25:00,52.57,52.57,52.55,52.55,27000.0,45.5957,45.5957,45.5783,45.5783,27000.0
2013-03-15 14:30:00,52.56,52.58,52.55,52.55,13300.0,45.587,45.6043,45.5783,45.5783,13300.0
2013-03-15 14:35:00,52.56,52.56,52.52,52.55,25300.0,45.587,45.587,45.5523,45.5783,25300.0
2013-03-15 14:40:00,52.55,52.55,52.54,52.55,9400.0,45.5783,45.5783,45.5697,45.5783,9400.0
2013-03-15 14:45:00,52.56,52.56,52.53,52.53,19900.0,45.587,45.587,45.561,45.561,19900.0
2013-03-15 14:50:00,52.53,52.53,52.49,52.52,19300.0,45.561,45.561,45.5263,45.5523,19300.0
2013-03-15 14:55:00,52.52,52.55,52.51,52.53,13500.0,45.5523,45.5783,45.5436,45.561,13500.0
2013-03-15 15:00:00,52.54,52.56,52.54,52.55,48900.0,45.5697,45.587,45.5697,45.5783,48900.0
2013-03-15 15:05:00,52.55,52.58,52.55,52.58,130400.0,45.5783,45.6043,45.5783,45.6043,130400.0
2013-03-15 15:10:00,52.57,52.59,52.57,52.57,52700.0,45.5957,45.613,45.5957,45.5957,52700.0
2013-03-15 15:15:00,52.57,52.57,52.54,52.56,78400.0,45.5957,45.5957,45.5697,45.587,78400.0
2013-03-15 15:20:00,52.56,52.57,52.54,52.54,74100.0,45.587,45.5957,45.5697,45.5697,74100.0
2013-03-15 15:25:00,52.53,52.57,52.53,52.55,34600.0,45.561,45.5957,45.561,45.5783,34600.0
2013-03-15 15:30:00,52.56,52.59,52.55,52.59,39400.0,45.587,45.613,45.5783,45.613,39400.0
2013-03-15 15:35:00,52.58,52.61,52.58,52.59,129200.0,45.6043,45.6304,45.6043,45.613,129200.0
2013-03-15 15:40:00,52.59,52.63,52.59,52.61,68400.0,45.613,45.6477,45.613,45.6304,68400.0
2013-03-15 15:45:00,52.62,52.64,52.61,52.63,126800.0,45.639,45.6564,45.6304,45.6477,126800.0
2013-03-15 15:50:00,52.63,52.63,52.59,52.6,238000.0,45.6477,45.6477,45.613,45.6217,238000.0
2013-03-15 15:55:00,52.6,52.62,52.59,52.61,988600.0,45.6217,45.639,45.613,45.6304,988600.0
2013-03-18 09:30:00,52.12,52.12,51.93,51.99,338200.0,45.2054,45.2054,45.0406,45.0926,338200.0
2013-03-18 09:35:00,51.98,52.15,51.98,52.14,75700.0,45.0839,45.2314,45.0839,45.2227,75700.0
2013-03-18 09:40:00,52.14,52.16,52.11,52.14,177400.0,45.2227,45.2401,45.1967,45.2227,177400.0
2013-03-18 09:45:00,52.15,52.19,52.09,52.18,130700.0,45.2314,45.2661,45.1794,45.2574,130700.0
2013-03-18 09:50:00,52.17,52.18,52.13,52.18,276800.0,45.2487,45.2574,45.214,45.2574,276800.0
2013-03-18 09:55:00,52.18,52.25,52.18,52.24,101400.0,45.2574,45.3181,45.2574,45.3095,101400.0
2013-03-18 10:00:00,52.23,52.26,52.18,52.2,84800.0,45.3008,45.3268,45.2574,45.2748,84800.0
2013-03-18 10:05:00,52.2,52.21,52.09,52.09,76500.0,45.2748,45.2834,45.1794,45.1794,76500.0
2013-03-18 10:10:00,52.09,52.15,52.09,52.15,23200.0,45.1794,45.2314,45.1794,45.2314,23200.0
2013-03-18 10:15:00,52.15,52.19,52.13,52.16,50200.0,45.2314,45.2661,45.214,45.2401,50200.0
2013-03-18 10:20:00,52.15,52.17,52.1,52.1,92900.0,45.2314,45.2487,45.188,45.188,92900.0
2013-03-18 10:25:00,52.1,52.18,52.1,52.17,53200.0,45.188,45.2574,45.188,45.2487,53200.0
2013-03-18 10:30:00,52.18,52.23,52.17,52.21,151000.0,45.2574,45.3008,45.2487,45.2834,151000.0
2013-03-18 10:35:00,52.21,52.25,52.2,52.22,28200.0,45.2834,45.3181,45.2748,45.2921,28200.0
2013-03-18 10:40:00,52.22,52.22,52.18,52.19,35200.0,45.2921,45.2921,45.2574,45.2661,35200.0
2013-03-18 10:45:00,52.19,52.23,52.16,52.2,44600.0,45.2661,45.3008,45.2401,45.2748,44600.0
2013-03-18 10:50:00,52.2,52.22,52.18,52.21,43400.0,45.2748,45.2921,45.2574,45.2834,43400.0
2013-03-18 10:55:00,52.21,52.22,52.17,52.17,39300.0,45.2834,45.2921,45.2487,45.2487,39300.0
2013-03-18 11:00:00,52.18,52.2,52.16,52.2,37600.0,45.2574,45.2748,45.2401,45.2748,37600.0
2013-03-18 11:05:00,52.21,52.23,52.18,52.22,50100.0,45.2834,45.3008,45.2574,45.2921,50100.0
2013-03-18 11:10:00,52.22,52.27,52.22,52.23,48200.0,45.2921,45.3355,45.2921,45.3008,48200.0
2013-03-18 11:15:00,52.24,52.26,52.23,52.24,33100.0,45.3095,45.3268,45.3008,45.3095,33100.0
2013-03-18 11:20:00,52.26,52.28,52.24,52.28,75300.0,45.3268,45.3441,45.3095,45.3441,75300.0
2013-03-18 11:25:00,52.27,52.29,52.25,52.25,49800.0,45.3355,45.3528,45.3181,45.3181,49800.0
2013-03-18 11:30:00,52.25,52.26,52.22,52.22,17200.0,45.3181,45.3268,45.2921,45.2921,17200.0
2013-03-18 11:35:00,52.22,52.25,52.22,52.25,21300.0,45.2921,45.3181,45.2921,45.3181,21300.0
2013-03-18 11:40:00,52.25,52.25,52.21,52.22,21200.0,45.3181,45.3181,45.2834,45.2921,21200.0
2013-03-18 11:45:00,52.22,52.27,52.22,52.26,19000.0,45.2921,45.3355,45.2921,45.3268,19000.0
2013-03-18 11:50:00,52.27,52.28,52.26,52.26,17900.0,45.3355,45.3441,45.3268,45.3268,17900.0
2013-03-18 11:55:00,52.26,52.28,52.25,52.28,45300.0,45.3268,45.3441,45.3181,45.3441,45300.0
2013-03-18 12:00:00,52.28,52.34,52.28,52.33,54300.0,45.3441,45.3962,45.3441,45.3875,54300.0
2013-03-18 12:05:00,52.32,52.37,52.32,52.36,35400.0,45.3788,45.4222,45.3788,45.4135,35400.0
2013-03-18 12:10:00,52.37,52.38,52.33,52.34,23600.0,45.4222,45.4309,45.3875,45.3962,23600.0
2013-03-18 12:15:00,52.34,52.4,52.34,52.35,29800.0,45.3962,45.4482,45.3962,45.4049,29800.0
2013-03-18 12:20:00,52.35,52.38,52.34,52.38,24700.0,45.4049,45.4309,45.3962,45.4309,24700.0
2013-03-18 12:25:00,52.37,52.39,52.36,52.36,16900.0,45.4222,45.4396,45.4135,45.4135,16900.0
2013-03-18 12:30:00,52.35,52.36,52.34,52.34,18000.0,45.4049,45.4135,45.3962,45.3962,18000.0
2013-03-18 12:35:00,52.35,52.37,52.35,52.36,27900.0,45.4049,45.4222,45.4049,45.4135,27900.0
2013-03-18 12:40:00,52.37,52.38,52.35,52.37,20100.0,45.4222,45.4309,45.4049,45.4222,20100.0
2013-03-18 12:45:00,52.36,52.38,52.36,52.36,13800.0,45.4135,45.4309,45.4135,45.4135,13800.0
2013-03-18 12:50:00,52.35,52.36,52.34,52.34,8600.0,45.4049,45.4135,45.3962,45.3962,8600.0
2013-03-18 12:55:00,52.34,52.36,52.32,52.35,21000.0,45.3962,45.4135,45.3788,45.4049,21000.0
2013-03-18 13:00:00,52.35,52.35,52.32,52.34,15900.0,45.4049,45.4049,45.3788,45.3962,15900.0
2013-03-18 13:05:00,52.34,52.36,52.34,52.36,5200.0,45.3962,45.4135,45.3962,45.4135,5200.0
2013-03-18 13:10:00,52.35,52.39,52.35,52.39,45800.0,45.4049,45.4396,45.4049,45.4396,45800.0
2013-03-18 13:15:00,52.4,52.4,52.38,52.39,17200.0,45.4482,45.4482,45.4309,45.4396,17200.0
2013-03-18 13:20:00,52.39,52.39,52.37,52.38,15600.0,45.4396,45.4396,45.4222,45.4309,15600.0
2013-03-18 13:25:00,52.37,52.38,52.3,52.31,31800.0,45.4222,45.4309,45.3615,45.3702,31800.0
2013-03-18 13:30:00,52.31,52.32,52.3,52.3,25000.0,45.3702,45.3788,45.3615,45.3615,25000.0
2013-03-18 13:35:00,52.3,52.32,52.29,52.31,27400.0,45.3615,45.3788,45.3528,45.3702,27400.0
2013-03-18 13:40:00,52.31,52.33,52.3,52.32,19400.0,45.3702,45.3875,45.3615,45.3788,19400.0
2013-03-18 13:45:00,52.32,52.32,52.31,52.31,22500.0,45.3788,45.3788,45.3702,45.3702,22500.0
2013-03-18 13:50:00,52.3,52.3,52.27,52.27,14100.0,45.3615,45.3615,45.3355,45.3355,14100.0
2013-03-18 13:55:00,52.28,52.3,52.27,52.27,31700.0,45.3441,45.3615,45.3355,45.3355,31700.0
2013-03-18 14:00:00,52.26,52.3,52.26,52.3,20500.0,45.3268,45.3615,45.3268,45.3615,20500.0
2013-03-18 14:05:00,52.31,52.33,52.3,52.33,5900.0,45.3702,45.3875,45.3615,45.3875,5900.0
2013-03-18 14:10:00,52.33,52.38,52.32,52.37,27500.0,45.3875,45.4309,45.3788,45.4222,27500.0
2013-03-18 14:15:00,52.37,52.39,52.36,52.36,48100.0,45.4222,45.4396,45.4135,45.4135,48100.0
2013-03-18 14:20:00,52.36,52.4,52.36,52.39,15600.0,45.4135,45.4482,45.4135,45.4396,15600.0
2013-03-18 14:25:00,52.39,52.41,52.37,52.41,13600.0,45.4396,45.4569,45.4222,45.4569,13600.0
2013-03-18 14:30:00,52.41,52.41,52.36,52.36,19700.0,45.4569,45.4569,45.4135,45.4135,19700.0
2013-03-18 14:35:00,52.36,52.39,52.35,52.38,16200.0,45.4135,45.4396,45.4049,45.4309,16200.0
2013-03-18 14:40:00,52.38,52.41,52.37,52.41,31000.0,45.4309,45.4569,45.4222,45.4569,31000.0
2013-03-18 14:45:00,52.41,52.41,52.37,52.38,32200.0,45.4569,45.4569,45.4222,45.4309,32200.0
2013-03-18 14:50:00,52.38,52.38,52.34,52.36,38100.0,45.4309,45.4309,45.3962,45.4135,38100.0
2013-03-18 14:55:00,52.35,52.35,52.27,52.27,58700.0,45.4049,45.4049,45.3355,45.3355,58700.0
2013-03-18 15:00:00,52.28,52.31,52.27,52.28,31200.0,45.3441,45.3702,45.3355,45.3441,31200.0
2013-03-18 15:05:00,52.28,52.31,52.28,52.3,48300.0,45.3441,45.3702,45.3441,45.3615,48300.0
2013-03-18 15:10:00,52.29,52.35,52.29,52.33,79500.0,45.3528,45.4049,45.3528,45.3875,79500.0
2013-03-18 15:15:00,52.33,52.34,52.24,52.28,102600.0,45.3875,45.3962,45.3095,45.3441,102600.0
2013-03-18 15:20:00,52.27,52.28,52.24,52.27,62100.0,45.3355,45.3441,45.3095,45.3355,62100.0
2013-03-18 15:25:00,52.27,52.27,52.19,52.21,116200.0,45.3355,45.3355,45.2661,45.2834,116200.0
2013-03-18 15:30:00,52.2,52.2,52.17,52.18,50800.0,45.2748,45.2748,45.2487,45.2574,50800.0
2013-03-18 15:35:00,52.18,52.19,52.14,52.16,63900.0,45.2574,45.2661,45.2227,45.2401,63900.0
2013-03-18 15:40:00,52.16,52.2,52.14,52.16,45600.0,45.2401,45.2748,45.2227,45.2401,45600.0
2013-03-18 15:45:00,52.16,52.2,52.15,52.18,74700.0,45.2401,45.2748,45.2314,45.2574,74700.0
2013-03-18 15:50:00,52.17,52.2,52.16,52.18,58000.0,45.2487,45.2748,45.2401,45.2574,58000.0
2013-03-18 15:55:00,52.18,52.23,52.17,52.21,190300.0,45.2574,45.3008,45.2487,45.2834,190300.0
2013-03-19 09:30:00,52.38,52.38,52.26,52.26,66300.0,45.4309,45.4309,45.3268,45.3268,66300.0
2013-03-19 09:35:00,52.26,52.26,52.15,52.15,54500.0,45.3268,45.3268,45.2314,45.2314,54500.0
2013-03-19 09:40:00,52.15,52.2,52.15,52.2,30600.0,45.2314,45.2748,45.2314,45.2748,30600.0
2013-03-19 09:45:00,52.2,52.24,52.2,52.24,60000.0,45.2748,45.3095,45.2748,45.3095,60000.0
2013-03-19 09:50:00,52.23,52.27,52.23,52.26,108800.0,45.3008,45.3355,45.3008,45.3268,108800.0
2013-03-19 09:55:00,52.25,52.26,52.21,52.24,46400.0,45.3181,45.3268,45.2834,45.3095,46400.0
2013-03-19 10:00:00,52.25,52.26,52.23,52.24,35200.0,45.3181,45.3268,45.3008,45.3095,35200.0
2013-03-19 10:05:00,52.23,52.23,52.18,52.19,59900.0,45.3008,45.3008,45.2574,45.2661,59900.0
2013-03-19 10:10:00,52.19,52.19,52.16,52.17,24400.0,45.2661,45.2661,45.2401,45.2487,24400.0
2013-03-19 10:15:00,52.16,52.18,52.13,52.13,9500.0,45.2401,45.2574,45.214,45.214,9500.0
2013-03-19 10:20:00,52.13,52.15,52.04,52.04,84400.0,45.214,45.2314,45.136,45.136,84400.0
2013-03-19 10:25:00,52.04,52.05,52.0,52.02,205700.0,45.136,45.1447,45.1013,45.1186,205700.0
2013-03-19 10:30:00,52.02,52.03,51.98,51.99,100400.0,45.1186,45.1273,45.0839,45.0926,100400.0
2013-03-19 10:35:00,51.99,52.04,51.97,52.01,50200.0,45.0926,45.136,45.0753,45.11,50200.0
2013-03-19 10:40:00,52.0,52.03,51.99,52.03,71200.0,45.1013,45.1273,45.0926,45.1273,71200.0
2013-03-19 10:45:00,52.03,52.03,51.94,51.94,70600.0,45.1273,45.1273,45.0493,45.0493,70600.0
2013-03-19 10:50:00,51.95,52.0,51.95,51.98,28500.0,45.0579,45.1013,45.0579,45.0839,28500.0
2013-03-19 10:55:00,51.99,52.03,51.97,52.03,29500.0,45.0926,45.1273,45.0753,45.1273,29500.0
2013-03-19 11:00:00,52.05,52.05,52.0,52.05,20300.0,45.1447,45.1447,45.1013,45.1447,20300.0
2013-03-19 11:05:00,52.04,52.09,52.04,52.07,54100.0,45.136,45.1794,45.136,45.162,54100.0
2013-03-19 11:10:00,52.06,52.1,52.06,52.1,31300.0,45.1533,45.188,45.1533,45.188,31300.0
2013-03-19 11:15:00,52.1,52.12,52.09,52.12,19400.0,45.188,45.2054,45.1794,45.2054,19400.0
2013-03-19 11:20:00,52.12,52.12,52.09,52.1,19300.0,45.2054,45.2054,45.1794,45.188,19300.0
2013-03-19 11:25:00,52.1,52.12,52.1,52.11,17200.0,45.188,45.2054,45.188,45.1967,17200.0
2013-03-19 11:30:00,52.12,52.13,52.09,52.1,46500.0,45.2054,45.214,45.1794,45.188,46500.0
2013-03-19 11:35:00,52.09,52.1,52.07,52.07,58300.0,45.1794,45.188,45.162,45.162,58300.0
2013-03-19 11:40:00,52.07,52.09,52.05,52.05,24900.0,45.162,45.1794,45.1447,45.1447,24900.0
2013-03-19 11:45:00,52.06,52.06,51.94,51.94,50200.0,45.1533,45.1533,45.0493,45.0493,50200.0
2013-03-19 11:50:00,51.94,51.94,51.82,51.86,103100.0,45.0493,45.0493,44.9452,44.9799,103100.0
2013-03-19 11:55:00,51.86,51.86,51.68,51.73,256900.0,44.9799,44.9799,44.8237,44.8671,256900.0
2013-03-19 12:00:00,51.73,51.78,51.71,51.77,46900.0,44.8671,44.9105,44.8498,44.9018,46900.0
2013-03-19 12:05:00,51.77,51.77,51.71,51.72,20200.0,44.9018,44.9018,44.8498,44.8584,20200.0
2013-03-19 12:10:00,51.71,51.71,51.64,51.68,64700.0,44.8498,44.8498,44.7891,44.8237,64700.0
2013-03-19 12:15:00,51.68,51.69,51.61,51.69,50200.0,44.8237,44.8324,44.763,44.8324,50200.0
2013-03-19 12:20:00,51.7,51.74,51.7,51.72,34900.0,44.8411,44.8758,44.8411,44.8584,34900.0
2013-03-19 12:25:00,51.72,51.79,51.7,51.78,64500.0,44.8584,44.9192,44.8411,44.9105,64500.0
2013-03-19 12:30:00,51.78,51.78,51.7,51.7,48700.0,44.9105,44.9105,44.8411,44.8411,48700.0
2013-03-19 12:35:00,51.71,51.74,51.71,51.72,36300.0,44.8498,44.8758,44.8498,44.8584,36300.0
2013-03-19 12:40:00,51.73,51.77,51.73,51.76,31200.0,44.8671,44.9018,44.8671,44.8931,31200.0
2013-03-19 12:45:00,51.75,51.75,51.7,51.71,18500.0,44.8845,44.8845,44.8411,44.8498,18500.0
2013-03-19 12:50:00,51.7,51.7,51.66,51.68,46400.0,44.8411,44.8411,44.8064,44.8237,46400.0
2013-03-19 12:55:00,51.68,51.69,51.64,51.67,112800.0,44.8237,44.8324,44.7891,44.8151,112800.0
2013-03-19 13:00:00,51.66,51.67,51.64,51.65,12700.0,44.8064,44.8151,44.7891,44.7977,12700.0
2013-03-19 13:05:00,51.64,51.7,51.64,51.67,53600.0,44.7891,44.8411,44.7891,44.8151,53600.0
2013-03-19 13:10:00,51.67,51.68,51.64,51.64,49100.0,44.8151,44.8237,44.7891,44.7891,49100.0
2013-03-19 13:15:00,51.63,51.63,51.55,51.55,70900.0,44.7804,44.7804,44.711,44.711,70900.0
2013-03-19 13:20:00,51.55,51.55,51.48,51.5,178400.0,44.711,44.711,44.6503,44.6676,178400.0
2013-03-19 13:25:00,51.49,51.53,51.47,51.52,39700.0,44.659,44.6936,44.6416,44.685,39700.0
2013-03-19 13:30:00,51.51,51.6,51.49,51.57,135100.0,44.6763,44.7544,44.659,44.7283,135100.0
2013-03-19 13:35:00,51.57,51.57,51.48,51.52,76600.0,44.7283,44.7283,44.6503,44.685,76600.0
2013-03-19 13:40:00,51.51,51.54,51.48,51.54,43700.0,44.6763,44.7023,44.6503,44.7023,43700.0
2013-03-19 13:45:00,51.54,51.55,51.53,51.55,26300.0,44.7023,44.711,44.6936,44.711,26300.0
2013-03-19 13:50:00,51.55,51.57,51.54,51.55,128700.0,44.711,44.7283,44.7023,44.711,128700.0
2013-03-19 13:55:00,51.55,51.63,51.55,51.61,124600.0,44.711,44.7804,44.711,44.763,124600.0
2013-03-19 14:00:00,51.61,51.66,51.61,51.64,67600.0,44.763,44.8064,44.763,44.7891,67600.0
2013-03-19 14:05:00,51.63,51.71,51.63,51.7,57300.0,44.7804,44.8498,44.7804,44.8411,57300.0
2013-03-19 14:10:00,51.71,51.71,51.68,51.68,27400.0,44.8498,44.8498,44.8237,44.8237,27400.0
2013-03-19 14:15:00,51.68,51.7,51.59,51.6,169500.0,44.8237,44.8411,44.7457,44.7544,169500.0
2013-03-19 14:20:00,51.6,51.67,51.59,51.67,71000.0,44.7544,44.8151,44.7457,44.8151,71000.0
2013-03-19 14:25:00,51.68,51.69,51.64,51.65,67100.0,44.8237,44.8324,44.7891,44.7977,67100.0
2013-03-19 14:30:00,51.66,51.74,51.66,51.7,112900.0,44.8064,44.8758,44.8064,44.8411,112900.0
2013-03-19 14:35:00,51.7,51.73,51.68,51.73,620200.0,44.8411,44.8671,44.8237,44.8671,620200.0
2013-03-19 14:40:00,51.73,51.73,51.67,51.7,57100.0,44.8671,44.8671,44.8151,44.8411,57100.0
2013-03-19 14:45:00,51.7,51.71,51.66,51.67,81200.0,44.8411,44.8498,44.8064,44.8151,81200.0
2013-03-19 14:50:00,51.67,51.68,51.64,51.66,39400.0,44.8151,44.8237,44.7891,44.8064,39400.0
2013-03-19 14:55:00,51.66,51.69,51.65,51.67,16900.0,44.8064,44.8324,44.7977,44.8151,16900.0
2013-03-19 15:00:00,51.68,51.72,51.68,51.68,72100.0,44.8237,44.8584,44.8237,44.8237,72100.0
2013-03-19 15:05:00,51.67,51.67,51.63,51.65,33200.0,44.8151,44.8151,44.7804,44.7977,33200.0
2013-03-19 15:10:00,51.65,51.85,51.65,51.83,234700.0,44.7977,44.9712,44.7977,44.9538,234700.0
2013-03-19 15:15:00,51.83,51.88,51.78,51.78,78700.0,44.9538,44.9972,44.9105,44.9105,78700.0
2013-03-19 15:20:00,51.77,51.78,51.71,51.74,99000.0,44.9018,44.9105,44.8498,44.8758,99000.0
2013-03-19 15:25:00,51.74,51.77,51.7,51.73,44000.0,44.8758,44.9018,44.8411,44.8671,44000.0
2013-03-19 15:30:00,51.73,51.75,51.68,51.72,108500.0,44.8671,44.8845,44.8237,44.8584,108500.0
2013-03-19 15:35:00,51.72,51.76,51.71,51.75,49000.0,44.8584,44.8931,44.8498,44.8845,49000.0
2013-03-19 15:40:00,51.76,51.77,51.71,51.73,106200.0,44.8931,44.9018,44.8498,44.8671,106200.0
2013-03-19 15:45:00,51.74,51.77,51.71,51.73,92500.0,44.8758,44.9018,44.8498,44.8671,92500.0
2013-03-19 15:50:00,51.73,51.84,51.73,51.82,136300.0,44.8671,44.9625,44.8671,44.9452,136300.0
2013-03-19 15:55:00,51.82,51.85,51.8,51.84,289200.0,44.9452,44.9712,44.9278,44.9625,289200.0
2013-03-20 09:30:00,52.22,52.33,52.15,52.23,103700.0,45.2921,45.3875,45.2314,45.3008,103700.0
2013-03-20 09:35:00,52.22,52.3,52.2,52.28,171100.0,45.2921,45.3615,45.2748,45.3441,171100.0
2013-03-20 09:40:00,52.29,52.3,52.23,52.24,173500.0,45.3528,45.3615,45.3008,45.3095,173500.0
2013-03-20 09:45:00,52.24,52.27,52.19,52.21,45300.0,45.3095,45.3355,45.2661,45.2834,45300.0
2013-03-20 09:50:00,52.21,52.26,52.21,52.26,23700.0,45.2834,45.3268,45.2834,45.3268,23700.0
2013-03-20 09:55:00,52.27,52.29,52.23,52.24,41700.0,45.3355,45.3528,45.3008,45.3095,41700.0
2013-03-20 10:00:00,52.24,52.27,52.21,52.24,25600.0,45.3095,45.3355,45.2834,45.3095,25600.0
2013-03-20 10:05:00,52.24,52.27,52.21,52.25,73900.0,45.3095,45.3355,45.2834,45.3181,73900.0
2013-03-20 10:10:00,52.26,52.32,52.24,52.3,54500.0,45.3268,45.3788,45.3095,45.3615,54500.0
2013-03-20 10:15:00,52.3,52.32,52.29,52.31,99700.0,45.3615,45.3788,45.3528,45.3702,99700.0
2013-03-20 10:20:00,52.3,52.31,52.25,52.25,61200.0,45.3615,45.3702,45.3181,45.3181,61200.0
2013-03-20 10:25:00,52.25,52.29,52.25,52.27,31700.0,45.3181,45.3528,45.3181,45.3355,31700.0
2013-03-20 10:30:00,52.28,52.3,52.26,52.27,30000.0,45.3441,45.3615,45.3268,45.3355,30000.0
2013-03-20 10:35:00,52.27,52.28,52.17,52.2,72900.0,45.3355,45.3441,45.2487,45.2748,72900.0
2013-03-20 10:40:00,52.2,52.25,52.18,52.23,22300.0,45.2748,45.3181,45.2574,45.3008,22300.0
2013-03-20 10:45:00,52.22,52.27,52.22,52.27,25400.0,45.2921,45.3355,45.2921,45.3355,25400.0
2013-03-20 10:50:00,52.26,52.29,52.24,52.28,65300.0,45.3268,45.3528,45.3095,45.3441,65300.0
2013-03-20 10:55:00,52.29,52.3,52.26,52.3,60800.0,45.3528,45.3615,45.3268,45.3615,60800.0
2013-03-20 11:00:00,52.3,52.31,52.28,52.3,55800.0,45.3615,45.3702,45.3441,45.3615,55800.0
2013-03-20 11:05:00,52.31,52.32,52.28,52.32,21100.0,45.3702,45.3788,45.3441,45.3788,21100.0
2013-03-20 11:10:00,52.31,52.33,52.29,52.3,17400.0,45.3702,45.3875,45.3528,45.3615,17400.0
2013-03-20 11:15:00,52.3,52.3,52.24,52.24,54500.0,45.3615,45.3615,45.3095,45.3095,54500.0
2013-03-20 11:20:00,52.25,52.27,52.24,52.25,23400.0,45.3181,45.3355,45.3095,45.3181,23400.0
2013-03-20 11:25:00,52.27,52.3,52.27,52.29,11500.0,45.3355,45.3615,45.3355,45.3528,11500.0
2013-03-20 11:30:00,52.3,52.32,52.29,52.29,27900.0,45.3615,45.3788,45.3528,45.3528,27900.0
2013-03-20 11:35:00,52.29,52.33,52.29,52.32,30900.0,45.3528,45.3875,45.3528,45.3788,30900.0
2013-03-20 11:40:00,52.32,52.33,52.26,52.26,28100.0,45.3788,45.3875,45.3268,45.3268,28100.0
2013-03-20 11:45:00,52.26,52.28,52.26,52.26,16400.0,45.3268,45.3441,45.3268,45.3268,16400.0
2013-03-20 11:50:00,52.26,52.28,52.25,52.28,11600.0,45.3268,45.3441,45.3181,45.3441,11600.0
2013-03-20 11:55:00,52.29,52.29,52.24,52.24,15700.0,45.3528,45.3528,45.3095,45.3095,15700.0
2013-03-20 12:00:00,52.25,52.28,52.25,52.28,16500.0,45.3181,45.3441,45.3181,45.3441,16500.0
2013-03-20 12:05:00,52.28,52.29,52.25,52.28,23400.0,45.3441,45.3528,45.3181,45.3441,23400.0
2013-03-20 12:10:00,52.28,52.29,52.26,52.26,29500.0,45.3441,45.3528,45.3268,45.3268,29500.0
2013-03-20 12:15:00,52.27,52.27,52.25,52.26,12100.0,45.3355,45.3355,45.3181,45.3268,12100.0
2013-03-20 12:20:00,52.25,52.27,52.25,52.25,21900.0,45.3181,45.3355,45.3181,45.3181,21900.0
2013-03-20 12:25:00,52.26,52.28,52.26,52.27,14000.0,45.3268,45.3441,45.3268,45.3355,14000.0
2013-03-20 12:30:00,52.28,52.28,52.24,52.24,14600.0,45.3441,45.3441,45.3095,45.3095,14600.0
2013-03-20 12:35:00,52.24,52.26,52.24,52.26,5500.0,45.3095,45.3268,45.3095,45.3268,5500.0
2013-03-20 12:40:00,52.26,52.29,52.26,52.28,25100.0,45.3268,45.3528,45.3268,45.3441,25100.0
2013-03-20 12:45:00,52.28,52.3,52.28,52.28,24200.0,45.3441,45.3615,45.3441,45.3441,24200.0
2013-03-20 12:50:00,52.28,52.3,52.27,52.28,46700.0,45.3441,45.3615,45.3355,45.3441,46700.0
2013-03-20 12:55:00,52.27,52.3,52.26,52.3,17500.0,45.3355,45.3615,45.3268,45.3615,17500.0
2013-03-20 13:00:00,52.28,52.3,52.27,52.29,23600.0,45.3441,45.3615,45.3355,45.3528,23600.0
2013-03-20 13:05:00,52.29,52.3,52.28,52.3,16200.0,45.3528,45.3615,45.3441,45.3615,16200.0
2013-03-20 13:10:00,52.29,52.31,52.29,52.31,7600.0,45.3528,45.3702,45.3528,45.3702,7600.0
2013-03-20 13:15:00,52.31,52.31,52.29,52.3,13700.0,45.3702,45.3702,45.3528,45.3615,13700.0
2013-03-20 13:20:00,52.29,52.33,52.29,52.32,37400.0,45.3528,45.3875,45.3528,45.3788,37400.0
2013-03-20 13:25:00,52.31,52.32,52.28,52.29,25100.0,45.3702,45.3788,45.3441,45.3528,25100.0
2013-03-20 13:30:00,52.29,52.3,52.27,52.28,29800.0,45.3528,45.3615,45.3355,45.3441,29800.0
2013-03-20 13:35:00,52.28,52.29,52.27,52.28,19000.0,45.3441,45.3528,45.3355,45.3441,19000.0
2013-03-20 13:40:00,52.28,52.3,52.28,52.29,22200.0,45.3441,45.3615,45.3441,45.3528,22200.0
2013-03-20 13:45:00,52.29,52.3,52.27,52.29,26400.0,45.3528,45.3615,45.3355,45.3528,26400.0
2013-03-20 13:50:00,52.29,52.3,52.27,52.29,29300.0,45.3528,45.3615,45.3355,45.3528,29300.0
2013-03-20 13:55:00,52.3,52.31,52.28,52.29,37900.0,45.3615,45.3702,45.3441,45.3528,37900.0
2013-03-20 14:00:00,52.28,52.33,52.27,52.31,55300.0,45.3441,45.3875,45.3355,45.3702,55300.0
2013-03-20 14:05:00,52.3,52.36,52.3,52.3,27500.0,45.3615,45.4135,45.3615,45.3615,27500.0
2013-03-20 14:10:00,52.31,52.33,52.3,52.32,30000.0,45.3702,45.3875,45.3615,45.3788,30000.0
2013-03-20 14:15:00,52.33,52.39,52.33,52.36,38600.0,45.3875,45.4396,45.3875,45.4135,38600.0
2013-03-20 14:20:00,52.36,52.47,52.34,52.46,133900.0,45.4135,45.5089,45.3962,45.5003,133900.0
2013-03-20 14:25:00,52.46,52.47,52.43,52.46,151800.0,45.5003,45.5089,45.4742,45.5003,151800.0
2013-03-20 14:30:00,52.46,52.48,52.45,52.45,47100.0,45.5003,45.5176,45.4916,45.4916,47100.0
2013-03-20 14:35:00,52.44,52.48,52.44,52.48,32300.0,45.4829,45.5176,45.4829,45.5176,32300.0
2013-03-20 14:40:00,52.48,52.5,52.45,52.47,26800.0,45.5176,45.535,45.4916,45.5089,26800.0
2013-03-20 14:45:00,52.46,52.5,52.44,52.45,42200.0,45.5003,45.535,45.4829,45.4916,42200.0
2013-03-20 14:50:00,52.46,52.48,52.45,52.46,21600.0,45.5003,45.5176,45.4916,45.5003,21600.0
2013-03-20 14:55:00,52.47,52.47,52.42,52.44,39500.0,45.5089,45.5089,45.4656,45.4829,39500.0
2013-03-20 15:00:00,52.43,52.44,52.38,52.4,78500.0,45.4742,45.4829,45.4309,45.4482,78500.0
2013-03-20 15:05:00,52.4,52.44,52.39,52.43,55800.0,45.4482,45.4829,45.4396,45.4742,55800.0
2013-03-20 15:10:00,52.44,52.48,52.43,52.48,40400.0,45.4829,45.5176,45.4742,45.5176,40400.0
2013-03-20 15:15:00,52.48,52.48,52.45,52.47,46400.0,45.5176,45.5176,45.4916,45.5089,46400.0
2013-03-20 15:20:00,52.47,52.48,52.45,52.45,50900.0,45.5089,45.5176,45.4916,45.4916,50900.0
2013-03-20 15:25:00,52.45,52.46,52.42,52.45,45800.0,45.4916,45.5003,45.4656,45.4916,45800.0
2013-03-20 15:30:00,52.45,52.46,52.41,52.44,56700.0,45.4916,45.5003,45.4569,45.4829,56700.0
2013-03-20 15:35:00,52.44,52.48,52.43,52.47,71800.0,45.4829,45.5176,45.4742,45.5089,71800.0
2013-03-20 15:40:00,52.48,52.53,52.47,52.53,75800.0,45.5176,45.561,45.5089,45.561,75800.0
2013-03-20 15:45:00,52.53,52.54,52.49,52.53,100400.0,45.561,45.5697,45.5263,45.561,100400.0
2013-03-20 15:50:00,52.52,52.53,52.39,52.41,233000.0,45.5523,45.561,45.4396,45.4569,233000.0
2013-03-20 15:55:00,52.41,52.45,52.36,52.45,260600.0,45.4569,45.4916,45.4135,45.4916,260600.0
2013-03-21 09:30:00,52.14,52.25,52.04,52.23,50600.0,45.2227,45.3181,45.136,45.3008,50600.0
2013-03-21 09:35:00,52.23,52.27,52.21,52.25,61600.0,45.3008,45.3355,45.2834,45.3181,61600.0
2013-03-21 09:40:00,52.24,52.25,52.18,52.21,188700.0,45.3095,45.3181,45.2574,45.2834,188700.0
2013-03-21 09:45:00,52.22,52.27,52.18,52.26,120400.0,45.2921,45.3355,45.2574,45.3268,120400.0
2013-03-21 09:50:00,52.26,52.27,52.22,52.22,49000.0,45.3268,45.3355,45.2921,45.2921,49000.0
2013-03-21 09:55:00,52.22,52.23,52.2,52.23,28900.0,45.2921,45.3008,45.2748,45.3008,28900.0
2013-03-21 10:00:00,52.23,52.26,52.18,52.18,125800.0,45.3008,45.3268,45.2574,45.2574,125800.0
2013-03-21 10:05:00,52.18,52.18,52.11,52.14,72100.0,45.2574,45.2574,45.1967,45.2227,72100.0
2013-03-21 10:10:00,52.14,52.15,52.11,52.13,40300.0,45.2227,45.2314,45.1967,45.214,40300.0
2013-03-21 10:15:00,52.13,52.13,52.05,52.06,25200.0,45.214,45.214,45.1447,45.1533,25200.0
2013-03-21 10:20:00,52.07,52.07,52.03,52.05,37500.0,45.162,45.162,45.1273,45.1447,37500.0
2013-03-21 10:25:00,52.05,52.07,52.03,52.07,49000.0,45.1447,45.162,45.1273,45.162,49000.0
2013-03-21 10:30:00,52.08,52.09,52.05,52.09,42100.0,45.1707,45.1794,45.1447,45.1794,42100.0
2013-03-21 10:35:00,52.08,52.1,52.01,52.02,25200.0,45.1707,45.188,45.11,45.1186,25200.0
2013-03-21 10:40:00,52.02,52.1,52.02,52.07,28600.0,45.1186,45.188,45.1186,45.162,28600.0
2013-03-21 10:45:00,52.07,52.11,52.07,52.07,20000.0,45.162,45.1967,45.162,45.162,20000.0
2013-03-21 10:50:00,52.07,52.07,52.05,52.07,40100.0,45.162,45.162,45.1447,45.162,40100.0
2013-03-21 10:55:00,52.07,52.08,52.05,52.07,21700.0,45.162,45.1707,45.1447,45.162,21700.0
2013-03-21 11:00:00,52.08,52.08,52.03,52.05,41500.0,45.1707,45.1707,45.1273,45.1447,41500.0
2013-03-21 11:05:00,52.05,52.11,52.05,52.08,22600.0,45.1447,45.1967,45.1447,45.1707,22600.0
2013-03-21 11:10:00,52.08,52.09,52.07,52.08,19000.0,45.1707,45.1794,45.162,45.1707,19000.0
2013-03-21 11:15:00,52.08,52.15,52.08,52.15,12000.0,45.1707,45.2314,45.1707,45.2314,12000.0
2013-03-21 11:20:00,52.15,52.22,52.13,52.22,52500.0,45.2314,45.2921,45.214,45.2921,52500.0
2013-03-21 11:25:00,52.23,52.24,52.2,52.21,25000.0,45.3008,45.3095,45.2748,45.2834,25000.0
2013-03-21 11:30:00,52.22,52.23,52.21,52.21,12700.0,45.2921,45.3008,45.2834,45.2834,12700.0
2013-03-21 11:35:00,52.21,52.25,52.21,52.25,24900.0,45.2834,45.3181,45.2834,45.3181,24900.0
2013-03-21 11:40:00,52.25,52.3,52.24,52.28,29200.0,45.3181,45.3615,45.3095,45.3441,29200.0
2013-03-21 11:45:00,52.3,52.3,52.26,52.27,15700.0,45.3615,45.3615,45.3268,45.3355,15700.0
2013-03-21 11:50:00,52.27,52.28,52.25,52.25,22100.0,45.3355,45.3441,45.3181,45.3181,22100.0
2013-03-21 11:55:00,52.25,52.27,52.24,52.26,47200.0,45.3181,45.3355,45.3095,45.3268,47200.0
2013-03-21 12:00:00,52.26,52.26,52.23,52.26,8100.0,45.3268,45.3268,45.3008,45.3268,8100.0
2013-03-21 12:05:00,52.27,52.27,52.24,52.25,15100.0,45.3355,45.3355,45.3095,45.3181,15100.0
2013-03-21 12:10:00,52.24,52.25,52.23,52.24,28700.0,45.3095,45.3181,45.3008,45.3095,28700.0
2013-03-21 12:15:00,52.25,52.25,52.21,52.21,34800.0,45.3181,45.3181,45.2834,45.2834,34800.0
2013-03-21 12:20:00,52.22,52.24,52.21,52.24,33700.0,45.2921,45.3095,45.2834,45.3095,33700.0
2013-03-21 12:25:00,52.24,52.25,52.18,52.2,25800.0,45.3095,45.3181,45.2574,45.2748,25800.0
2013-03-21 12:30:00,52.2,52.2,52.17,52.19,31400.0,45.2748,45.2748,45.2487,45.2661,31400.0
2013-03-21 12:35:00,52.19,52.21,52.19,52.21,16300.0,45.2661,45.2834,45.2661,45.2834,16300.0
2013-03-21 12:40:00,52.21,52.25,52.21,52.23,9600.0,45.2834,45.3181,45.2834,45.3008,9600.0
2013-03-21 12:45:00,52.23,52.25,52.21,52.23,17700.0,45.3008,45.3181,45.2834,45.3008,17700.0
2013-03-21 12:50:00,52.24,52.25,52.22,52.23,7000.0,45.3095,45.3181,45.2921,45.3008,7000.0
2013-03-21 12:55:00,52.22,52.24,52.21,52.21,13100.0,45.2921,45.3095,45.2834,45.2834,13100.0
2013-03-21 13:00:00,52.2,52.2,52.17,52.19,15800.0,45.2748,45.2748,45.2487,45.2661,15800.0
2013-03-21 13:05:00,52.18,52.21,52.18,52.2,9200.0,45.2574,45.2834,45.2574,45.2748,9200.0
2013-03-21 13:10:00,52.2,52.21,52.18,52.19,35100.0,45.2748,45.2834,45.2574,45.2661,35100.0
2013-03-21 13:15:00,52.19,52.19,52.11,52.11,19300.0,45.2661,45.2661,45.1967,45.1967,19300.0
2013-03-21 13:20:00,52.11,52.14,52.07,52.07,34500.0,45.1967,45.2227,45.162,45.162,34500.0
2013-03-21 13:25:00,52.07,52.1,52.05,52.08,22500.0,45.162,45.188,45.1447,45.1707,22500.0
2013-03-21 13:30:00,52.08,52.08,52.0,52.0,93500.0,45.1707,45.1707,45.1013,45.1013,93500.0
2013-03-21 13:35:00,52.01,52.05,52.0,52.05,36400.0,45.11,45.1447,45.1013,45.1447,36400.0
2013-03-21 13:40:00,52.04,52.05,51.95,51.95,422600.0,45.136,45.1447,45.0579,45.0579,422600.0
2013-03-21 13:45:00,51.95,52.03,51.94,52.0,283300.0,45.0579,45.1273,45.0493,45.1013,283300.0
2013-03-21 13:50:00,52.0,52.01,51.99,52.01,37800.0,45.1013,45.11,45.0926,45.11,37800.0
2013-03-21 13:55:00,52.01,52.02,51.98,52.0,25700.0,45.11,45.1186,45.0839,45.1013,25700.0
2013-03-21 14:00:00,52.0,52.0,51.87,51.89,58800.0,45.1013,45.1013,44.9885,45.0059,58800.0
2013-03-21 14:05:00,51.89,51.9,51.82,51.9,54900.0,45.0059,45.0146,44.9452,45.0146,54900.0
2013-03-21 14:10:00,51.9,52.03,51.89,51.99,100400.0,45.0146,45.1273,45.0059,45.0926,100400.0
2013-03-21 14:15:00,51.99,52.07,51.98,52.05,83400.0,45.0926,45.162,45.0839,45.1447,83400.0
2013-03-21 14:20:00,52.04,52.07,52.02,52.07,26400.0,45.136,45.162,45.1186,45.162,26400.0
2013-03-21 14:25:00,52.07,52.11,52.05,52.05,205700.0,45.162,45.1967,45.1447,45.1447,205700.0
2013-03-21 14:30:00,52.05,52.07,52.02,52.03,419200.0,45.1447,45.162,45.1186,45.1273,419200.0
2013-03-21 14:35:00,52.02,52.05,52.0,52.02,108500.0,45.1186,45.1447,45.1013,45.1186,108500.0
2013-03-21 14:40:00,52.02,52.07,52.02,52.07,40700.0,45.1186,45.162,45.1186,45.162,40700.0
2013-03-21 14:45:00,52.07,52.09,52.05,52.07,20500.0,45.162,45.1794,45.1447,45.162,20500.0
2013-03-21 14:50:00,52.08,52.08,52.04,52.06,43400.0,45.1707,45.1707,45.136,45.1533,43400.0
2013-03-21 14:55:00,52.07,52.11,52.07,52.1,30100.0,45.162,45.1967,45.162,45.188,30100.0
2013-03-21 15:00:00,52.1,52.17,52.09,52.14,40000.0,45.188,45.2487,45.1794,45.2227,40000.0
2013-03-21 15:05:00,52.14,52.14,52.09,52.11,33300.0,45.2227,45.2227,45.1794,45.1967,33300.0
2013-03-21 15:10:00,52.12,52.13,52.11,52.12,15800.0,45.2054,45.214,45.1967,45.2054,15800.0
2013-03-21 15:15:00,52.11,52.12,52.04,52.05,27400.0,45.1967,45.2054,45.136,45.1447,27400.0
2013-03-21 15:20:00,52.03,52.07,52.02,52.06,20200.0,45.1273,45.162,45.1186,45.1533,20200.0
2013-03-21 15:25:00,52.07,52.12,52.07,52.1,37100.0,45.162,45.2054,45.162,45.188,37100.0
2013-03-21 15:30:00,52.1,52.11,52.07,52.09,24400.0,45.188,45.1967,45.162,45.1794,24400.0
2013-03-21 15:35:00,52.09,52.1,52.06,52.07,51000.0,45.1794,45.188,45.1533,45.162,51000.0
2013-03-21 15:40:00,52.07,52.08,52.04,52.05,39800.0,45.162,45.1707,45.136,45.1447,39800.0
2013-03-21 15:45:00,52.05,52.05,52.0,52.05,78000.0,45.1447,45.1447,45.1013,45.1447,78000.0
2013-03-21 15:50:00,52.04,52.07,52.03,52.04,98500.0,45.136,45.162,45.1273,45.136,98500.0
2013-03-21 15:55:00,52.04,52.04,51.99,52.0,239700.0,45.136,45.136,45.0926,45.1013,239700.0
2013-03-22 09:30:00,52.27,52.4,52.26,52.36,282300.0,45.3355,45.4482,45.3268,45.4135,282300.0
2013-03-22 09:35:00,52.36,52.39,52.34,52.37,141000.0,45.4135,45.4396,45.3962,45.4222,141000.0
2013-03-22 09:40:00,52.38,52.38,52.28,52.29,74500.0,45.4309,45.4309,45.3441,45.3528,74500.0
2013-03-22 09:45:00,52.3,52.3,52.23,52.24,51700.0,45.3615,45.3615,45.3008,45.3095,51700.0
2013-03-22 09:50:00,52.24,52.33,52.24,52.33,66500.0,45.3095,45.3875,45.3095,45.3875,66500.0
2013-03-22 09:55:00,52.33,52.35,52.29,52.33,17400.0,45.3875,45.4049,45.3528,45.3875,17400.0
2013-03-22 10:00:00,52.33,52.4,52.33,52.37,26900.0,45.3875,45.4482,45.3875,45.4222,26900.0
2013-03-22 10:05:00,52.36,52.44,52.36,52.44,45500.0,45.4135,45.4829,45.4135,45.4829,45500.0
2013-03-22 10:10:00,52.43,52.51,52.42,52.47,89100.0,45.4742,45.5436,45.4656,45.5089,89100.0
2013-03-22 10:15:00,52.48,52.49,52.46,52.49,45400.0,45.5176,45.5263,45.5003,45.5263,45400.0
2013-03-22 10:20:00,52.49,52.51,52.47,52.47,84400.0,45.5263,45.5436,45.5089,45.5089,84400.0
2013-03-22 10:25:00,52.47,52.49,52.45,52.49,34300.0,45.5089,45.5263,45.4916,45.5263,34300.0
2013-03-22 10:30:00,52.49,52.49,52.47,52.48,36100.0,45.5263,45.5263,45.5089,45.5176,36100.0
2013-03-22 10:35:00,52.47,52.52,52.47,52.51,30700.0,45.5089,45.5523,45.5089,45.5436,30700.0
2013-03-22 10:40:00,52.51,52.51,52.48,52.49,23100.0,45.5436,45.5436,45.5176,45.5263,23100.0
2013-03-22 10:45:00,52.5,52.55,52.46,52.48,40700.0,45.535,45.5783,45.5003,45.5176,40700.0
2013-03-22 10:50:00,52.48,52.51,52.44,52.5,71800.0,45.5176,45.5436,45.4829,45.535,71800.0
2013-03-22 10:55:00,52.5,52.51,52.48,52.51,16700.0,45.535,45.5436,45.5176,45.5436,16700.0
2013-03-22 11:00:00,52.52,52.56,52.51,52.54,128000.0,45.5523,45.587,45.5436,45.5697,128000.0
2013-03-22 11:05:00,52.53,52.54,52.51,52.52,18500.0,45.561,45.5697,45.5436,45.5523,18500.0
2013-03-22 11:10:00,52.53,52.54,52.5,52.53,193000.0,45.561,45.5697,45.535,45.561,193000.0
2013-03-22 11:15:00,52.54,52.58,52.53,52.54,135000.0,45.5697,45.6043,45.561,45.5697,135000.0
2013-03-22 11:20:00,52.54,52.56,52.52,52.55,128100.0,45.5697,45.587,45.5523,45.5783,128100.0
2013-03-22 11:25:00,52.56,52.6,52.54,52.58,108500.0,45.587,45.6217,45.5697,45.6043,108500.0
2013-03-22 11:30:00,52.58,52.59,52.53,52.53,947600.0,45.6043,45.613,45.561,45.561,947600.0
2013-03-22 11:35:00,52.54,52.54,52.51,52.51,18200.0,45.5697,45.5697,45.5436,45.5436,18200.0
2013-03-22 11:40:00,52.52,52.52,52.49,52.5,18000.0,45.5523,45.5523,45.5263,45.535,18000.0
2013-03-22 11:45:00,52.49,52.52,52.49,52.51,15600.0,45.5263,45.5523,45.5263,45.5436,15600.0
2013-03-22 11:50:00,52.52,52.53,52.49,52.52,18800.0,45.5523,45.561,45.5263,45.5523,18800.0
2013-03-22 11:55:00,52.51,52.53,52.5,52.5,37000.0,45.5436,45.561,45.535,45.535,37000.0
2013-03-22 12:00:00,52.5,52.52,52.5,52.5,22700.0,45.535,45.5523,45.535,45.535,22700.0
2013-03-22 12:05:00,52.49,52.5,52.48,52.48,36400.0,45.5263,45.535,45.5176,45.5176,36400.0
2013-03-22 12:10:00,52.47,52.5,52.43,52.44,31900.0,45.5089,45.535,45.4742,45.4829,31900.0
2013-03-22 12:15:00,52.45,52.49,52.44,52.49,12500.0,45.4916,45.5263,45.4829,45.5263,12500.0
2013-03-22 12:20:00,52.48,52.49,52.45,52.46,57600.0,45.5176,45.5263,45.4916,45.5003,57600.0
2013-03-22 12:25:00,52.47,52.47,52.45,52.47,5000.0,45.5089,45.5089,45.4916,45.5089,5000.0
2013-03-22 12:30:00,52.47,52.47,52.43,52.44,736200.0,45.5089,45.5089,45.4742,45.4829,736200.0
2013-03-22 12:35:00,52.44,52.47,52.44,52.47,124000.0,45.4829,45.5089,45.4829,45.5089,124000.0
2013-03-22 12:40:00,52.46,52.46,52.45,52.45,80300.0,45.5003,45.5003,45.4916,45.4916,80300.0
2013-03-22 12:45:00,52.45,52.45,52.43,52.45,69800.0,45.4916,45.4916,45.4742,45.4916,69800.0
2013-03-22 12:50:00,52.44,52.49,52.44,52.49,36800.0,45.4829,45.5263,45.4829,45.5263,36800.0
2013-03-22 12:55:00,52.48,52.5,52.48,52.49,9200.0,45.5176,45.535,45.5176,45.5263,9200.0
2013-03-22 13:00:00,52.48,52.54,52.47,52.51,53000.0,45.5176,45.5697,45.5089,45.5436,53000.0
2013-03-22 13:05:00,52.51,52.54,52.5,52.53,15400.0,45.5436,45.5697,45.535,45.561,15400.0
2013-03-22 13:10:00,52.53,52.54,52.51,52.53,710500.0,45.561,45.5697,45.5436,45.561,710500.0
2013-03-22 13:15:00,52.53,52.56,52.53,52.56,9100.0,45.561,45.587,45.561,45.587,9100.0
2013-03-22 13:20:00,52.55,52.58,52.55,52.58,37800.0,45.5783,45.6043,45.5783,45.6043,37800.0
2013-03-22 13:25:00,52.57,52.61,52.57,52.6,117100.0,45.5957,45.6304,45.5957,45.6217,117100.0
2013-03-22 13:30:00,52.6,52.64,52.56,52.58,44900.0,45.6217,45.6564,45.587,45.6043,44900.0
2013-03-22 13:35:00,52.59,52.59,52.54,52.55,5800.0,45.613,45.613,45.5697,45.5783,5800.0
2013-03-22 13:40:00,52.55,52.58,52.55,52.58,5400.0,45.5783,45.6043,45.5783,45.6043,5400.0
2013-03-22 13:45:00,52.56,52.58,52.55,52.57,35800.0,45.587,45.6043,45.5783,45.5957,35800.0
2013-03-22 13:50:00,52.57,52.58,52.57,52.57,9200.0,45.5957,45.6043,45.5957,45.5957,9200.0
2013-03-22 13:55:00,52.56,52.56,52.53,52.55,14800.0,45.587,45.587,45.561,45.5783,14800.0
2013-03-22 14:00:00,52.55,52.56,52.53,52.55,29300.0,45.5783,45.587,45.561,45.5783,29300.0
2013-03-22 14:05:00,52.56,52.57,52.55,52.55,9200.0,45.587,45.5957,45.5783,45.5783,9200.0
2013-03-22 14:10:00,52.56,52.59,52.55,52.59,18600.0,45.587,45.613,45.5783,45.613,18600.0
2013-03-22 14:15:00,52.58,52.58,52.56,52.58,19000.0,45.6043,45.6043,45.587,45.6043,19000.0
2013-03-22 14:20:00,52.58,52.6,52.57,52.6,9900.0,45.6043,45.6217,45.5957,45.6217,9900.0
2013-03-22 14:25:00,52.6,52.6,52.57,52.58,16700.0,45.6217,45.6217,45.5957,45.6043,16700.0
2013-03-22 14:30:00,52.58,52.58,52.54,52.54,17600.0,45.6043,45.6043,45.5697,45.5697,17600.0
2013-03-22 14:35:00,52.55,52.58,52.55,52.58,19500.0,45.5783,45.6043,45.5783,45.6043,19500.0
2013-03-22 14:40:00,52.58,52.59,52.57,52.58,9100.0,45.6043,45.613,45.5957,45.6043,9100.0
2013-03-22 14:45:00,52.58,52.59,52.58,52.59,7600.0,45.6043,45.613,45.6043,45.613,7600.0
2013-03-22 14:50:00,52.59,52.59,52.55,52.57,11300.0,45.613,45.613,45.5783,45.5957,11300.0
2013-03-22 14:55:00,52.57,52.58,52.55,52.58,27800.0,45.5957,45.6043,45.5783,45.6043,27800.0
2013-03-22 15:00:00,52.58,52.58,52.54,52.54,34900.0,45.6043,45.6043,45.5697,45.5697,34900.0
2013-03-22 15:05:00,52.55,52.55,52.52,52.54,20300.0,45.5783,45.5783,45.5523,45.5697,20300.0
2013-03-22 15:10:00,52.54,52.55,52.53,52.54,45900.0,45.5697,45.5783,45.561,45.5697,45900.0
2013-03-22 15:15:00,52.55,52.55,52.52,52.52,43800.0,45.5783,45.5783,45.5523,45.5523,43800.0
2013-03-22 15:20:00,52.52,52.52,52.49,52.52,52800.0,45.5523,45.5523,45.5263,45.5523,52800.0
2013-03-22 15:25:00,52.51,52.51,52.48,52.51,12500.0,45.5436,45.5436,45.5176,45.5436,12500.0
2013-03-22 15:30:00,52.51,52.52,52.51,52.52,46000.0,45.5436,45.5523,45.5436,45.5523,46000.0
2013-03-22 15:35:00,52.53,52.56,52.52,52.54,59300.0,45.561,45.587,45.5523,45.5697,59300.0
2013-03-22 15:40:00,52.55,52.55,52.53,52.54,42400.0,45.5783,45.5783,45.561,45.5697,42400.0
2013-03-22 15:45:00,52.54,52.56,52.52,52.52,30800.0,45.5697,45.587,45.5523,45.5523,30800.0
2013-03-22 15:50:00,52.52,52.53,52.49,52.5,86500.0,45.5523,45.561,45.5263,45.535,86500.0
2013-03-22 15:55:00,52.49,52.61,52.48,52.61,292100.0,45.5263,45.6304,45.5176,45.6304,292100.0
2013-03-25 09:30:00,52.74,52.89,52.74,52.82,53000.0,45.7431,45.8732,45.7431,45.8125,53000.0
2013-03-25 09:35:00,52.81,52.83,52.78,52.81,46800.0,45.8038,45.8212,45.7778,45.8038,46800.0
2013-03-25 09:40:00,52.82,52.87,52.81,52.85,42400.0,45.8125,45.8559,45.8038,45.8385,42400.0
2013-03-25 09:45:00,52.84,52.9,52.84,52.89,14200.0,45.8299,45.8819,45.8299,45.8732,14200.0
2013-03-25 09:50:00,52.9,52.91,52.88,52.88,44800.0,45.8819,45.8906,45.8645,45.8645,44800.0
2013-03-25 09:55:00,52.87,52.9,52.87,52.89,22700.0,45.8559,45.8819,45.8559,45.8732,22700.0
2013-03-25 10:00:00,52.9,52.93,52.9,52.9,91800.0,45.8819,45.9079,45.8819,45.8819,91800.0
2013-03-25 10:05:00,52.9,52.93,52.9,52.93,40500.0,45.8819,45.9079,45.8819,45.9079,40500.0
2013-03-25 10:10:00,52.92,52.95,52.9,52.93,46200.0,45.8992,45.9253,45.8819,45.9079,46200.0
2013-03-25 10:15:00,52.93,52.93,52.91,52.92,27600.0,45.9079,45.9079,45.8906,45.8992,27600.0
2013-03-25 10:20:00,52.92,52.92,52.85,52.85,73800.0,45.8992,45.8992,45.8385,45.8385,73800.0
2013-03-25 10:25:00,52.85,52.85,52.8,52.8,101500.0,45.8385,45.8385,45.7952,45.7952,101500.0
2013-03-25 10:30:00,52.8,52.83,52.77,52.82,77700.0,45.7952,45.8212,45.7691,45.8125,77700.0
2013-03-25 10:35:00,52.81,52.82,52.73,52.74,55800.0,45.8038,45.8125,45.7344,45.7431,55800.0
2013-03-25 10:40:00,52.74,52.75,52.67,52.67,102000.0,45.7431,45.7518,45.6824,45.6824,102000.0
2013-03-25 10:45:00,52.67,52.67,52.61,52.64,41600.0,45.6824,45.6824,45.6304,45.6564,41600.0
2013-03-25 10:50:00,52.65,52.67,52.64,52.65,39500.0,45.6651,45.6824,45.6564,45.6651,39500.0
2013-03-25 10:55:00,52.65,52.65,52.54,52.55,47900.0,45.6651,45.6651,45.5697,45.5783,47900.0
2013-03-25 11:00:00,52.54,52.55,52.47,52.55,43000.0,45.5697,45.5783,45.5089,45.5783,43000.0
2013-03-25 11:05:00,52.55,52.57,52.52,52.57,30300.0,45.5783,45.5957,45.5523,45.5957,30300.0
2013-03-25 11:10:00,52.57,52.59,52.53,52.54,28600.0,45.5957,45.613,45.561,45.5697,28600.0
2013-03-25 11:15:00,52.54,52.54,52.4,52.4,63100.0,45.5697,45.5697,45.4482,45.4482,63100.0
2013-03-25 11:20:00,52.39,52.45,52.38,52.45,69700.0,45.4396,45.4916,45.4309,45.4916,69700.0
2013-03-25 11:25:00,52.45,52.46,52.4,52.41,20600.0,45.4916,45.5003,45.4482,45.4569,20600.0
2013-03-25 11:30:00,52.41,52.48,52.4,52.47,13600.0,45.4569,45.5176,45.4482,45.5089,13600.0
2013-03-25 11:35:00,52.46,52.5,52.46,52.5,35200.0,45.5003,45.535,45.5003,45.535,35200.0
2013-03-25 11:40:00,52.49,52.51,52.47,52.49,17700.0,45.5263,45.5436,45.5089,45.5263,17700.0
2013-03-25 11:45:00,52.48,52.54,52.46,52.53,50900.0,45.5176,45.5697,45.5003,45.561,50900.0
2013-03-25 11:50:00,52.52,52.53,52.48,52.49,40800.0,45.5523,45.561,45.5176,45.5263,40800.0
2013-03-25 11:55:00,52.5,52.51,52.47,52.5,26300.0,45.535,45.5436,45.5089,45.535,26300.0
2013-03-25 12:00:00,52.5,52.53,52.49,52.5,11600.0,45.535,45.561,45.5263,45.535,11600.0
2013-03-25 12:05:00,52.5,52.52,52.46,52.46,30000.0,45.535,45.5523,45.5003,45.5003,30000.0
2013-03-25 12:10:00,52.45,52.49,52.43,52.49,34600.0,45.4916,45.5263,45.4742,45.5263,34600.0
2013-03-25 12:15:00,52.49,52.51,52.49,52.49,64800.0,45.5263,45.5436,45.5263,45.5263,64800.0
2013-03-25 12:20:00,52.48,52.48,52.45,52.47,19300.0,45.5176,45.5176,45.4916,45.5089,19300.0
2013-03-25 12:25:00,52.46,52.49,52.43,52.43,32900.0,45.5003,45.5263,45.4742,45.4742,32900.0
2013-03-25 12:30:00,52.42,52.46,52.42,52.43,27900.0,45.4656,45.5003,45.4656,45.4742,27900.0
2013-03-25 12:35:00,52.43,52.45,52.43,52.45,28900.0,45.4742,45.4916,45.4742,45.4916,28900.0
2013-03-25 12:40:00,52.46,52.46,52.45,52.46,8800.0,45.5003,45.5003,45.4916,45.5003,8800.0
2013-03-25 12:45:00,52.46,52.47,52.44,52.47,33200.0,45.5003,45.5089,45.4829,45.5089,33200.0
2013-03-25 12:50:00,52.47,52.47,52.35,52.36,53100.0,45.5089,45.5089,45.4049,45.4135,53100.0
2013-03-25 12:55:00,52.36,52.39,52.33,52.35,16300.0,45.4135,45.4396,45.3875,45.4049,16300.0
2013-03-25 13:00:00,52.34,52.35,52.3,52.35,189800.0,45.3962,45.4049,45.3615,45.4049,189800.0
2013-03-25 13:05:00,52.34,52.34,52.29,52.31,157200.0,45.3962,45.3962,45.3528,45.3702,157200.0
2013-03-25 13:10:00,52.3,52.33,52.28,52.28,26700.0,45.3615,45.3875,45.3441,45.3441,26700.0
2013-03-25 13:15:00,52.28,52.34,52.28,52.32,123500.0,45.3441,45.3962,45.3441,45.3788,123500.0
2013-03-25 13:20:00,52.32,52.39,52.32,52.37,19400.0,45.3788,45.4396,45.3788,45.4222,19400.0
2013-03-25 13:25:00,52.37,52.43,52.37,52.42,39400.0,45.4222,45.4742,45.4222,45.4656,39400.0
2013-03-25 13:30:00,52.42,52.42,52.39,52.4,156500.0,45.4656,45.4656,45.4396,45.4482,156500.0
2013-03-25 13:35:00,52.4,52.4,52.35,52.37,35600.0,45.4482,45.4482,45.4049,45.4222,35600.0
2013-03-25 13:40:00,52.37,52.39,52.36,52.38,47100.0,45.4222,45.4396,45.4135,45.4309,47100.0
2013-03-25 13:45:00,52.38,52.49,52.38,52.46,60100.0,45.4309,45.5263,45.4309,45.5003,60100.0
2013-03-25 13:50:00,52.47,52.55,52.47,52.54,46400.0,45.5089,45.5783,45.5089,45.5697,46400.0
2013-03-25 13:55:00,52.55,52.65,52.55,52.57,76300.0,45.5783,45.6651,45.5783,45.5957,76300.0
2013-03-25 14:00:00,52.58,52.58,52.54,52.55,18600.0,45.6043,45.6043,45.5697,45.5783,18600.0
2013-03-25 14:05:00,52.56,52.59,52.56,52.59,27300.0,45.587,45.613,45.587,45.613,27300.0
2013-03-25 14:10:00,52.6,52.61,52.53,52.53,32500.0,45.6217,45.6304,45.561,45.561,32500.0
2013-03-25 14:15:00,52.53,52.58,52.53,52.56,28800.0,45.561,45.6043,45.561,45.587,28800.0
2013-03-25 14:20:00,52.56,52.61,52.56,52.57,36900.0,45.587,45.6304,45.587,45.5957,36900.0
2013-03-25 14:25:00,52.57,52.57,52.54,52.54,20200.0,45.5957,45.5957,45.5697,45.5697,20200.0
2013-03-25 14:30:00,52.53,52.54,52.5,52.52,32200.0,45.561,45.5697,45.535,45.5523,32200.0
2013-03-25 14:35:00,52.51,52.52,52.45,52.48,501600.0,45.5436,45.5523,45.4916,45.5176,501600.0
2013-03-25 14:40:00,52.48,52.51,52.47,52.5,26200.0,45.5176,45.5436,45.5089,45.535,26200.0
2013-03-25 14:45:00,52.5,52.51,52.47,52.49,34500.0,45.535,45.5436,45.5089,45.5263,34500.0
2013-03-25 14:50:00,52.48,52.51,52.48,52.49,14400.0,45.5176,45.5436,45.5176,45.5263,14400.0
2013-03-25 14:55:00,52.51,52.51,52.48,52.48,9300.0,45.5436,45.5436,45.5176,45.5176,9300.0
2013-03-25 15:00:00,52.49,52.49,52.43,52.47,31500.0,45.5263,45.5263,45.4742,45.5089,31500.0
2013-03-25 15:05:00,52.46,52.46,52.43,52.43,22900.0,45.5003,45.5003,45.4742,45.4742,22900.0
2013-03-25 15:10:00,52.43,52.46,52.43,52.44,13000.0,45.4742,45.5003,45.4742,45.4829,13000.0
2013-03-25 15:15:00,52.44,52.46,52.38,52.38,25300.0,45.4829,45.5003,45.4309,45.4309,25300.0
2013-03-25 15:20:00,52.38,52.42,52.35,52.38,40900.0,45.4309,45.4656,45.4049,45.4309,40900.0
2013-03-25 15:25:00,52.38,52.4,52.35,52.38,45600.0,45.4309,45.4482,45.4049,45.4309,45600.0
2013-03-25 15:30:00,52.38,52.44,52.38,52.42,60800.0,45.4309,45.4829,45.4309,45.4656,60800.0
2013-03-25 15:35:00,52.42,52.46,52.41,52.45,86800.0,45.4656,45.5003,45.4569,45.4916,86800.0
2013-03-25 15:40:00,52.45,52.48,52.44,52.46,39300.0,45.4916,45.5176,45.4829,45.5003,39300.0
2013-03-25 15:45:00,52.45,52.46,52.42,52.42,71500.0,45.4916,45.5003,45.4656,45.4656,71500.0
2013-03-25 15:50:00,52.43,52.53,52.41,52.51,172100.0,45.4742,45.561,45.4569,45.5436,172100.0
2013-03-25 15:55:00,52.52,52.57,52.5,52.51,179100.0,45.5523,45.5957,45.535,45.5436,179100.0
2013-03-26 09:30:00,52.61,52.75,52.61,52.66,35700.0,45.6304,45.7518,45.6304,45.6737,35700.0
2013-03-26 09:35:00,52.64,52.69,52.62,52.63,56800.0,45.6564,45.6998,45.639,45.6477,56800.0
2013-03-26 09:40:00,52.64,52.69,52.63,52.68,20100.0,45.6564,45.6998,45.6477,45.6911,20100.0
2013-03-26 09:45:00,52.69,52.69,52.63,52.64,38500.0,45.6998,45.6998,45.6477,45.6564,38500.0
2013-03-26 09:50:00,52.64,52.65,52.59,52.61,60900.0,45.6564,45.6651,45.613,45.6304,60900.0
2013-03-26 09:55:00,52.61,52.68,52.61,52.64,42600.0,45.6304,45.6911,45.6304,45.6564,42600.0
2013-03-26 10:00:00,52.62,52.63,52.55,52.6,228400.0,45.639,45.6477,45.5783,45.6217,228400.0
2013-03-26 10:05:00,52.59,52.67,52.59,52.67,42000.0,45.613,45.6824,45.613,45.6824,42000.0
2013-03-26 10:10:00,52.67,52.72,52.67,52.69,50000.0,45.6824,45.7258,45.6824,45.6998,50000.0
2013-03-26 10:15:00,52.68,52.68,52.64,52.66,89300.0,45.6911,45.6911,45.6564,45.6737,89300.0
2013-03-26 10:20:00,52.66,52.69,52.65,52.67,70100.0,45.6737,45.6998,45.6651,45.6824,70100.0
2013-03-26 10:25:00,52.68,52.7,52.66,52.67,56700.0,45.6911,45.7084,45.6737,45.6824,56700.0
2013-03-26 10:30:00,52.68,52.73,52.67,52.67,38400.0,45.6911,45.7344,45.6824,45.6824,38400.0
2013-03-26 10:35:00,52.66,52.67,52.64,52.65,28000.0,45.6737,45.6824,45.6564,45.6651,28000.0
2013-03-26 10:40:00,52.65,52.66,52.56,52.56,43000.0,45.6651,45.6737,45.587,45.587,43000.0
2013-03-26 10:45:00,52.57,52.62,52.53,52.59,80600.0,45.5957,45.639,45.561,45.613,80600.0
2013-03-26 10:50:00,52.59,52.65,52.59,52.64,39900.0,45.613,45.6651,45.613,45.6564,39900.0
2013-03-26 10:55:00,52.63,52.67,52.61,52.62,54800.0,45.6477,45.6824,45.6304,45.639,54800.0
2013-03-26 11:00:00,52.62,52.66,52.61,52.64,53800.0,45.639,45.6737,45.6304,45.6564,53800.0
2013-03-26 11:05:00,52.64,52.66,52.62,52.65,26900.0,45.6564,45.6737,45.639,45.6651,26900.0
2013-03-26 11:10:00,52.65,52.67,52.63,52.63,18300.0,45.6651,45.6824,45.6477,45.6477,18300.0
2013-03-26 11:15:00,52.63,52.63,52.6,52.61,45700.0,45.6477,45.6477,45.6217,45.6304,45700.0
2013-03-26 11:20:00,52.61,52.63,52.59,52.62,42600.0,45.6304,45.6477,45.613,45.639,42600.0
2013-03-26 11:25:00,52.62,52.65,52.61,52.61,21500.0,45.639,45.6651,45.6304,45.6304,21500.0
2013-03-26 11:30:00,52.6,52.63,52.6,52.61,155600.0,45.6217,45.6477,45.6217,45.6304,155600.0
2013-03-26 11:35:00,52.61,52.63,52.61,52.62,14700.0,45.6304,45.6477,45.6304,45.639,14700.0
2013-03-26 11:40:00,52.61,52.65,52.61,52.64,18700.0,45.6304,45.6651,45.6304,45.6564,18700.0
2013-03-26 11:45:00,52.64,52.67,52.64,52.66,34800.0,45.6564,45.6824,45.6564,45.6737,34800.0
2013-03-26 11:50:00,52.66,52.68,52.63,52.64,118700.0,45.6737,45.6911,45.6477,45.6564,118700.0
2013-03-26 11:55:00,52.64,52.65,52.63,52.63,13700.0,45.6564,45.6651,45.6477,45.6477,13700.0
2013-03-26 12:00:00,52.63,52.66,52.63,52.64,46900.0,45.6477,45.6737,45.6477,45.6564,46900.0
2013-03-26 12:05:00,52.64,52.66,52.64,52.65,38200.0,45.6564,45.6737,45.6564,45.6651,38200.0
2013-03-26 12:10:00,52.65,52.65,52.63,52.63,18200.0,45.6651,45.6651,45.6477,45.6477,18200.0
2013-03-26 12:15:00,52.64,52.64,52.61,52.62,19800.0,45.6564,45.6564,45.6304,45.639,19800.0
2013-03-26 12:20:00,52.62,52.63,52.58,52.58,23600.0,45.639,45.6477,45.6043,45.6043,23600.0
2013-03-26 12:25:00,52.58,52.6,52.55,52.6,38300.0,45.6043,45.6217,45.5783,45.6217,38300.0
2013-03-26 12:30:00,52.6,52.62,52.59,52.59,22700.0,45.6217,45.639,45.613,45.613,22700.0
2013-03-26 12:35:00,52.59,52.59,52.57,52.57,5000.0,45.613,45.613,45.5957,45.5957,5000.0
2013-03-26 12:40:00,52.58,52.61,52.57,52.6,32800.0,45.6043,45.6304,45.5957,45.6217,32800.0
2013-03-26 12:45:00,52.6,52.62,52.6,52.61,15500.0,45.6217,45.639,45.6217,45.6304,15500.0
2013-03-26 12:50:00,52.6,52.62,52.59,52.62,10600.0,45.6217,45.639,45.613,45.639,10600.0
2013-03-26 12:55:00,52.61,52.63,52.6,52.6,16500.0,45.6304,45.6477,45.6217,45.6217,16500.0
2013-03-26 13:00:00,52.6,52.63,52.6,52.62,20200.0,45.6217,45.6477,45.6217,45.639,20200.0
2013-03-26 13:05:00,52.62,52.63,52.62,52.63,5800.0,45.639,45.6477,45.639,45.6477,5800.0
2013-03-26 13:10:00,52.63,52.64,52.63,52.63,19700.0,45.6477,45.6564,45.6477,45.6477,19700.0
2013-03-26 13:15:00,52.63,52.64,52.62,52.63,7700.0,45.6477,45.6564,45.639,45.6477,7700.0
2013-03-26 13:20:00,52.63,52.67,52.63,52.67,26500.0,45.6477,45.6824,45.6477,45.6824,26500.0
2013-03-26 13:25:00,52.67,52.67,52.65,52.65,16300.0,45.6824,45.6824,45.6651,45.6651,16300.0
2013-03-26 13:30:00,52.65,52.67,52.64,52.67,14900.0,45.6651,45.6824,45.6564,45.6824,14900.0
2013-03-26 13:35:00,52.66,52.67,52.65,52.65,7100.0,45.6737,45.6824,45.6651,45.6651,7100.0
2013-03-26 13:40:00,52.65,52.66,52.63,52.65,29500.0,45.6651,45.6737,45.6477,45.6651,29500.0
2013-03-26 13:45:00,52.65,52.66,52.63,52.66,32900.0,45.6651,45.6737,45.6477,45.6737,32900.0
2013-03-26 13:50:00,52.66,52.67,52.66,52.67,6100.0,45.6737,45.6824,45.6737,45.6824,6100.0
2013-03-26 13:55:00,52.66,52.67,52.66,52.66,12300.0,45.6737,45.6824,45.6737,45.6737,12300.0
2013-03-26 14:00:00,52.67,52.68,52.66,52.68,14400.0,45.6824,45.6911,45.6737,45.6911,14400.0
2013-03-26 14:05:00,52.68,52.68,52.65,52.65,16600.0,45.6911,45.6911,45.6651,45.6651,16600.0
2013-03-26 14:10:00,52.65,52.67,52.64,52.67,15900.0,45.6651,45.6824,45.6564,45.6824,15900.0
2013-03-26 14:15:00,52.67,52.69,52.66,52.69,13900.0,45.6824,45.6998,45.6737,45.6998,13900.0
2013-03-26 14:20:00,52.7,52.71,52.69,52.7,20600.0,45.7084,45.7171,45.6998,45.7084,20600.0
2013-03-26 14:25:00,52.7,52.71,52.69,52.69,12800.0,45.7084,45.7171,45.6998,45.6998,12800.0
2013-03-26 14:30:00,52.69,52.69,52.68,52.68,29600.0,45.6998,45.6998,45.6911,45.6911,29600.0
2013-03-26 14:35:00,52.68,52.68,52.67,52.67,6000.0,45.6911,45.6911,45.6824,45.6824,6000.0
2013-03-26 14:40:00,52.66,52.68,52.66,52.68,9800.0,45.6737,45.6911,45.6737,45.6911,9800.0
2013-03-26 14:45:00,52.67,52.68,52.66,52.66,7200.0,45.6824,45.6911,45.6737,45.6737,7200.0
2013-03-26 14:50:00,52.65,52.68,52.65,52.68,23800.0,45.6651,45.6911,45.6651,45.6911,23800.0
2013-03-26 14:55:00,52.68,52.68,52.66,52.67,19900.0,45.6911,45.6911,45.6737,45.6824,19900.0
2013-03-26 15:00:00,52.67,52.7,52.67,52.7,13300.0,45.6824,45.7084,45.6824,45.7084,13300.0
2013-03-26 15:05:00,52.71,52.72,52.7,52.7,32500.0,45.7171,45.7258,45.7084,45.7084,32500.0
2013-03-26 15:10:00,52.7,52.75,52.69,52.73,91400.0,45.7084,45.7518,45.6998,45.7344,91400.0
2013-03-26 15:15:00,52.73,52.74,52.71,52.72,24800.0,45.7344,45.7431,45.7171,45.7258,24800.0
2013-03-26 15:20:00,52.71,52.74,52.71,52.73,37500.0,45.7171,45.7431,45.7171,45.7344,37500.0
2013-03-26 15:25:00,52.73,52.75,52.72,52.74,31300.0,45.7344,45.7518,45.7258,45.7431,31300.0
2013-03-26 15:30:00,52.74,52.79,52.73,52.79,68100.0,45.7431,45.7865,45.7344,45.7865,68100.0
2013-03-26 15:35:00,52.78,52.8,52.77,52.79,23600.0,45.7778,45.7952,45.7691,45.7865,23600.0
2013-03-26 15:40:00,52.8,52.8,52.78,52.79,21400.0,45.7952,45.7952,45.7778,45.7865,21400.0
2013-03-26 15:45:00,52.79,52.8,52.78,52.79,101900.0,45.7865,45.7952,45.7778,45.7865,101900.0
2013-03-26 15:50:00,52.78,52.79,52.72,52.74,149000.0,45.7778,45.7865,45.7258,45.7431,149000.0
2013-03-26 15:55:00,52.75,52.81,52.73,52.8,215700.0,45.7518,45.8038,45.7344,45.7952,215700.0
2013-03-27 09:30:00,52.56,52.56,52.39,52.39,56500.0,45.587,45.587,45.4396,45.4396,56500.0
2013-03-27 09:35:00,52.4,52.48,52.38,52.46,42500.0,45.4482,45.5176,45.4309,45.5003,42500.0
2013-03-27 09:40:00,52.46,52.53,52.45,52.51,52800.0,45.5003,45.561,45.4916,45.5436,52800.0
2013-03-27 09:45:00,52.5,52.53,52.5,52.52,38500.0,45.535,45.561,45.535,45.5523,38500.0
2013-03-27 09:50:00,52.52,52.53,52.47,52.53,48300.0,45.5523,45.561,45.5089,45.561,48300.0
2013-03-27 09:55:00,52.54,52.57,52.47,52.49,480500.0,45.5697,45.5957,45.5089,45.5263,480500.0
2013-03-27 10:00:00,52.48,52.54,52.44,52.53,56500.0,45.5176,45.5697,45.4829,45.561,56500.0
2013-03-27 10:05:00,52.54,52.54,52.49,52.53,92700.0,45.5697,45.5697,45.5263,45.561,92700.0
2013-03-27 10:10:00,52.53,52.54,52.47,52.49,65800.0,45.561,45.5697,45.5089,45.5263,65800.0
2013-03-27 10:15:00,52.49,52.5,52.47,52.48,28100.0,45.5263,45.535,45.5089,45.5176,28100.0
2013-03-27 10:20:00,52.47,52.54,52.47,52.53,22800.0,45.5089,45.5697,45.5089,45.561,22800.0
2013-03-27 10:25:00,52.54,52.58,52.54,52.55,26800.0,45.5697,45.6043,45.5697,45.5783,26800.0
2013-03-27 10:30:00,52.56,52.61,52.55,52.6,43200.0,45.587,45.6304,45.5783,45.6217,43200.0
2013-03-27 10:35:00,52.6,52.64,52.6,52.64,20500.0,45.6217,45.6564,45.6217,45.6564,20500.0
2013-03-27 10:40:00,52.65,52.71,52.65,52.68,65000.0,45.6651,45.7171,45.6651,45.6911,65000.0
2013-03-27 10:45:00,52.68,52.69,52.66,52.66,27700.0,45.6911,45.6998,45.6737,45.6737,27700.0
2013-03-27 10:50:00,52.66,52.67,52.65,52.66,16600.0,45.6737,45.6824,45.6651,45.6737,16600.0
2013-03-27 10:55:00,52.64,52.65,52.62,52.65,26200.0,45.6564,45.6651,45.639,45.6651,26200.0
2013-03-27 11:00:00,52.64,52.67,52.64,52.66,17900.0,45.6564,45.6824,45.6564,45.6737,17900.0
2013-03-27 11:05:00,52.66,52.66,52.62,52.66,96900.0,45.6737,45.6737,45.639,45.6737,96900.0
2013-03-27 11:10:00,52.65,52.74,52.65,52.72,55300.0,45.6651,45.7431,45.6651,45.7258,55300.0
2013-03-27 11:15:00,52.72,52.75,52.72,52.73,42000.0,45.7258,45.7518,45.7258,45.7344,42000.0
2013-03-27 11:20:00,52.73,52.73,52.7,52.72,23500.0,45.7344,45.7344,45.7084,45.7258,23500.0
2013-03-27 11:25:00,52.71,52.72,52.7,52.71,17200.0,45.7171,45.7258,45.7084,45.7171,17200.0
2013-03-27 11:30:00,52.72,52.77,52.71,52.76,36200.0,45.7258,45.7691,45.7171,45.7605,36200.0
2013-03-27 11:35:00,52.77,52.77,52.75,52.77,18800.0,45.7691,45.7691,45.7518,45.7691,18800.0
2013-03-27 11:40:00,52.77,52.78,52.75,52.77,20400.0,45.7691,45.7778,45.7518,45.7691,20400.0
2013-03-27 11:45:00,52.78,52.78,52.76,52.77,5600.0,45.7778,45.7778,45.7605,45.7691,5600.0
2013-03-27 11:50:00,52.78,52.8,52.75,52.76,24200.0,45.7778,45.7952,45.7518,45.7605,24200.0
2013-03-27 11:55:00,52.76,52.77,52.75,52.76,26200.0,45.7605,45.7691,45.7518,45.7605,26200.0
2013-03-27 12:00:00,52.76,52.8,52.76,52.78,5100.0,45.7605,45.7952,45.7605,45.7778,5100.0
2013-03-27 12:05:00,52.78,52.78,52.73,52.73,6600.0,45.7778,45.7778,45.7344,45.7344,6600.0
2013-03-27 12:10:00,52.74,52.76,52.74,52.76,7400.0,45.7431,45.7605,45.7431,45.7605,7400.0
2013-03-27 12:15:00,52.76,52.77,52.74,52.74,8800.0,45.7605,45.7691,45.7431,45.7431,8800.0
2013-03-27 12:20:00,52.73,52.76,52.72,52.76,14500.0,45.7344,45.7605,45.7258,45.7605,14500.0
2013-03-27 12:25:00,52.76,52.77,52.71,52.72,34600.0,45.7605,45.7691,45.7171,45.7258,34600.0
2013-03-27 12:30:00,52.72,52.73,52.69,52.73,48100.0,45.7258,45.7344,45.6998,45.7344,48100.0
2013-03-27 12:35:00,52.73,52.73,52.7,52.73,9200.0,45.7344,45.7344,45.7084,45.7344,9200.0
2013-03-27 12:40:00,52.73,52.74,52.7,52.7,36300.0,45.7344,45.7431,45.7084,45.7084,36300.0
2013-03-27 12:45:00,52.7,52.71,52.66,52.66,16300.0,45.7084,45.7171,45.6737,45.6737,16300.0
2013-03-27 12:50:00,52.66,52.68,52.66,52.66,12400.0,45.6737,45.6911,45.6737,45.6737,12400.0
2013-03-27 12:55:00,52.68,52.7,52.66,52.69,69200.0,45.6911,45.7084,45.6737,45.6998,69200.0
2013-03-27 13:00:00,52.7,52.7,52.66,52.67,27000.0,45.7084,45.7084,45.6737,45.6824,27000.0
2013-03-27 13:05:00,52.67,52.67,52.63,52.63,11500.0,45.6824,45.6824,45.6477,45.6477,11500.0
2013-03-27 13:10:00,52.63,52.66,52.62,52.64,32500.0,45.6477,45.6737,45.639,45.6564,32500.0
2013-03-27 13:15:00,52.65,52.66,52.64,52.65,22900.0,45.6651,45.6737,45.6564,45.6651,22900.0
2013-03-27 13:20:00,52.64,52.65,52.62,52.65,20400.0,45.6564,45.6651,45.639,45.6651,20400.0
2013-03-27 13:25:00,52.67,52.68,52.66,52.67,55600.0,45.6824,45.6911,45.6737,45.6824,55600.0
2013-03-27 13:30:00,52.66,52.7,52.65,52.7,33800.0,45.6737,45.7084,45.6651,45.7084,33800.0
2013-03-27 13:35:00,52.7,52.7,52.69,52.69,7400.0,45.7084,45.7084,45.6998,45.6998,7400.0
2013-03-27 13:40:00,52.69,52.73,52.69,52.72,25300.0,45.6998,45.7344,45.6998,45.7258,25300.0
2013-03-27 13:45:00,52.71,52.73,52.7,52.71,14200.0,45.7171,45.7344,45.7084,45.7171,14200.0
2013-03-27 13:50:00,52.71,52.74,52.71,52.71,20300.0,45.7171,45.7431,45.7171,45.7171,20300.0
2013-03-27 13:55:00,52.71,52.73,52.71,52.73,12900.0,45.7171,45.7344,45.7171,45.7344,12900.0
2013-03-27 14:00:00,52.74,52.77,52.72,52.77,40200.0,45.7431,45.7691,45.7258,45.7691,40200.0
2013-03-27 14:05:00,52.77,52.78,52.75,52.75,24900.0,45.7691,45.7778,45.7518,45.7518,24900.0
2013-03-27 14:10:00,52.75,52.76,52.74,52.76,13700.0,45.7518,45.7605,45.7431,45.7605,13700.0
2013-03-27 14:15:00,52.75,52.76,52.73,52.73,10800.0,45.7518,45.7605,45.7344,45.7344,10800.0
2013-03-27 14:20:00,52.73,52.75,52.73,52.74,7100.0,45.7344,45.7518,45.7344,45.7431,7100.0
2013-03-27 14:25:00,52.74,52.77,52.73,52.76,27100.0,45.7431,45.7691,45.7344,45.7605,27100.0
2013-03-27 14:30:00,52.77,52.78,52.74,52.77,15100.0,45.7691,45.7778,45.7431,45.7691,15100.0
2013-03-27 14:35:00,52.77,52.79,52.75,52.77,17300.0,45.7691,45.7865,45.7518,45.7691,17300.0
2013-03-27 14:40:00,52.77,52.8,52.75,52.78,138200.0,45.7691,45.7952,45.7518,45.7778,138200.0
2013-03-27 14:45:00,52.78,52.79,52.78,52.78,40900.0,45.7778,45.7865,45.7778,45.7778,40900.0
2013-03-27 14:50:00,52.77,52.79,52.77,52.78,14900.0,45.7691,45.7865,45.7691,45.7778,14900.0
2013-03-27 14:55:00,52.78,52.8,52.78,52.78,20100.0,45.7778,45.7952,45.7778,45.7778,20100.0
2013-03-27 15:00:00,52.79,52.79,52.74,52.74,16800.0,45.7865,45.7865,45.7431,45.7431,16800.0
2013-03-27 15:05:00,52.74,52.77,52.73,52.76,34200.0,45.7431,45.7691,45.7344,45.7605,34200.0
2013-03-27 15:10:00,52.76,52.8,52.75,52.78,37100.0,45.7605,45.7952,45.7518,45.7778,37100.0
2013-03-27 15:15:00,52.78,52.78,52.74,52.76,17600.0,45.7778,45.7778,45.7431,45.7605,17600.0
2013-03-27 15:20:00,52.76,52.8,52.75,52.79,25900.0,45.7605,45.7952,45.7518,45.7865,25900.0
2013-03-27 15:25:00,52.78,52.85,52.77,52.84,61500.0,45.7778,45.8385,45.7691,45.8299,61500.0
2013-03-27 15:30:00,52.84,52.86,52.82,52.85,16000.0,45.8299,45.8472,45.8125,45.8385,16000.0
2013-03-27 15:35:00,52.83,52.84,52.82,52.84,21600.0,45.8212,45.8299,45.8125,45.8299,21600.0
2013-03-27 15:40:00,52.84,52.86,52.83,52.84,14700.0,45.8299,45.8472,45.8212,45.8299,14700.0
2013-03-27 15:45:00,52.84,52.84,52.8,52.82,99100.0,45.8299,45.8299,45.7952,45.8125,99100.0
2013-03-27 15:50:00,52.81,52.83,52.78,52.78,105700.0,45.8038,45.8212,45.7778,45.7778,105700.0
2013-03-27 15:55:00,52.78,52.83,52.77,52.81,205800.0,45.7778,45.8212,45.7691,45.8038,205800.0
2013-03-28 09:30:00,52.83,52.91,52.82,52.9,126300.0,45.8212,45.8906,45.8125,45.8819,126300.0
2013-03-28 09:35:00,52.91,52.94,52.87,52.88,335300.0,45.8906,45.9166,45.8559,45.8645,335300.0
2013-03-28 09:40:00,52.87,52.88,52.74,52.79,377500.0,45.8559,45.8645,45.7431,45.7865,377500.0
2013-03-28 09:45:00,52.79,52.85,52.79,52.84,57200.0,45.7865,45.8385,45.7865,45.8299,57200.0
2013-03-28 09:50:00,52.85,52.86,52.82,52.85,26300.0,45.8385,45.8472,45.8125,45.8385,26300.0
2013-03-28 09:55:00,52.85,52.93,52.85,52.91,52600.0,45.8385,45.9079,45.8385,45.8906,52600.0
2013-03-28 10:00:00,52.91,52.95,52.91,52.94,40200.0,45.8906,45.9253,45.8906,45.9166,40200.0
2013-03-28 10:05:00,52.94,52.94,52.88,52.91,42300.0,45.9166,45.9166,45.8645,45.8906,42300.0
2013-03-28 10:10:00,52.9,52.93,52.89,52.92,44700.0,45.8819,45.9079,45.8732,45.8992,44700.0
2013-03-28 10:15:00,52.92,52.93,52.89,52.92,40700.0,45.8992,45.9079,45.8732,45.8992,40700.0
2013-03-28 10:20:00,52.92,52.95,52.92,52.95,29800.0,45.8992,45.9253,45.8992,45.9253,29800.0
2013-03-28 10:25:00,52.94,52.96,52.91,52.91,45900.0,45.9166,45.9339,45.8906,45.8906,45900.0
2013-03-28 10:30:00,52.92,52.98,52.91,52.95,130000.0,45.8992,45.9513,45.8906,45.9253,130000.0
2013-03-28 10:35:00,52.94,52.96,52.92,52.95,29200.0,45.9166,45.9339,45.8992,45.9253,29200.0
2013-03-28 10:40:00,52.95,52.96,52.91,52.94,17700.0,45.9253,45.9339,45.8906,45.9166,17700.0
2013-03-28 10:45:00,52.95,52.95,52.91,52.92,18700.0,45.9253,45.9253,45.8906,45.8992,18700.0
2013-03-28 10:50:00,52.92,52.93,52.91,52.93,32100.0,45.8992,45.9079,45.8906,45.9079,32100.0
2013-03-28 10:55:00,52.93,53.0,52.93,52.96,121900.0,45.9079,45.9686,45.9079,45.9339,121900.0
2013-03-28 11:00:00,52.96,52.98,52.96,52.97,34000.0,45.9339,45.9513,45.9339,45.9426,34000.0
2013-03-28 11:05:00,52.97,52.97,52.91,52.91,16900.0,45.9426,45.9426,45.8906,45.8906,16900.0
2013-03-28 11:10:00,52.91,52.93,52.91,52.92,21600.0,45.8906,45.9079,45.8906,45.8992,21600.0
2013-03-28 11:15:00,52.92,52.93,52.9,52.93,20300.0,45.8992,45.9079,45.8819,45.9079,20300.0
2013-03-28 11:20:00,52.92,52.95,52.91,52.94,36600.0,45.8992,45.9253,45.8906,45.9166,36600.0
2013-03-28 11:25:00,52.93,52.96,52.93,52.96,16300.0,45.9079,45.9339,45.9079,45.9339,16300.0
2013-03-28 11:30:00,52.97,52.99,52.95,52.95,28100.0,45.9426,45.96,45.9253,45.9253,28100.0
2013-03-28 11:35:00,52.96,52.97,52.94,52.95,21000.0,45.9339,45.9426,45.9166,45.9253,21000.0
2013-03-28 11:40:00,52.93,52.94,52.93,52.93,11300.0,45.9079,45.9166,45.9079,45.9079,11300.0
2013-03-28 11:45:00,52.93,52.94,52.92,52.93,31400.0,45.9079,45.9166,45.8992,45.9079,31400.0
2013-03-28 11:50:00,52.93,52.94,52.91,52.94,28700.0,45.9079,45.9166,45.8906,45.9166,28700.0
2013-03-28 11:55:00,52.94,52.95,52.93,52.93,15600.0,45.9166,45.9253,45.9079,45.9079,15600.0
2013-03-28 12:00:00,52.92,52.94,52.9,52.92,177300.0,45.8992,45.9166,45.8819,45.8992,177300.0
2013-03-28 12:05:00,52.91,52.96,52.91,52.93,60400.0,45.8906,45.9339,45.8906,45.9079,60400.0
2013-03-28 12:10:00,52.93,52.94,52.92,52.93,25900.0,45.9079,45.9166,45.8992,45.9079,25900.0
2013-03-28 12:15:00,52.92,52.92,52.88,52.89,15500.0,45.8992,45.8992,45.8645,45.8732,15500.0
2013-03-28 12:20:00,52.89,52.9,52.88,52.88,27700.0,45.8732,45.8819,45.8645,45.8645,27700.0
2013-03-28 12:25:00,52.87,52.89,52.85,52.86,27500.0,45.8559,45.8732,45.8385,45.8472,27500.0
2013-03-28 12:30:00,52.86,52.88,52.86,52.88,4900.0,45.8472,45.8645,45.8472,45.8645,4900.0
2013-03-28 12:35:00,52.88,52.89,52.87,52.88,7800.0,45.8645,45.8732,45.8559,45.8645,7800.0
2013-03-28 12:40:00,52.87,52.9,52.87,52.88,59000.0,45.8559,45.8819,45.8559,45.8645,59000.0
2013-03-28 12:45:00,52.89,52.93,52.89,52.91,58200.0,45.8732,45.9079,45.8732,45.8906,58200.0
2013-03-28 12:50:00,52.91,52.92,52.9,52.91,22500.0,45.8906,45.8992,45.8819,45.8906,22500.0
2013-03-28 12:55:00,52.91,52.92,52.89,52.91,5800.0,45.8906,45.8992,45.8732,45.8906,5800.0
2013-03-28 13:00:00,52.91,52.91,52.87,52.88,48800.0,45.8906,45.8906,45.8559,45.8645,48800.0
2013-03-28 13:05:00,52.89,52.89,52.86,52.87,9000.0,45.8732,45.8732,45.8472,45.8559,9000.0
2013-03-28 13:10:00,52.87,52.87,52.86,52.87,1800.0,45.8559,45.8559,45.8472,45.8559,1800.0
2013-03-28 13:15:00,52.87,52.88,52.87,52.88,12700.0,45.8559,45.8645,45.8559,45.8645,12700.0
2013-03-28 13:20:00,52.88,52.9,52.88,52.9,8900.0,45.8645,45.8819,45.8645,45.8819,8900.0
2013-03-28 13:25:00,52.9,52.9,52.89,52.9,18400.0,45.8819,45.8819,45.8732,45.8819,18400.0
2013-03-28 13:30:00,52.89,52.91,52.89,52.9,12700.0,45.8732,45.8906,45.8732,45.8819,12700.0
2013-03-28 13:35:00,52.9,52.9,52.88,52.89,14400.0,45.8819,45.8819,45.8645,45.8732,14400.0
2013-03-28 13:40:00,52.88,52.9,52.88,52.89,27600.0,45.8645,45.8819,45.8645,45.8732,27600.0
2013-03-28 13:45:00,52.88,52.89,52.86,52.86,11800.0,45.8645,45.8732,45.8472,45.8472,11800.0
2013-03-28 13:50:00,52.87,52.87,52.86,52.87,2400.0,45.8559,45.8559,45.8472,45.8559,2400.0
2013-03-28 13:55:00,52.86,52.87,52.85,52.87,22100.0,45.8472,45.8559,45.8385,45.8559,22100.0
2013-03-28 14:00:00,52.88,52.91,52.88,52.91,22000.0,45.8645,45.8906,45.8645,45.8906,22000.0
2013-03-28 14:05:00,52.91,52.91,52.9,52.91,6500.0,45.8906,45.8906,45.8819,45.8906,6500.0
2013-03-28 14:10:00,52.9,52.92,52.88,52.91,28800.0,45.8819,45.8992,45.8645,45.8906,28800.0
2013-03-28 14:15:00,52.91,52.91,52.9,52.91,11800.0,45.8906,45.8906,45.8819,45.8906,11800.0
2013-03-28 14:20:00,52.91,52.94,52.91,52.93,34400.0,45.8906,45.9166,45.8906,45.9079,34400.0
2013-03-28 14:25:00,52.92,52.95,52.91,52.95,11000.0,45.8992,45.9253,45.8906,45.9253,11000.0
2013-03-28 14:30:00,52.95,52.95,52.92,52.93,17600.0,45.9253,45.9253,45.8992,45.9079,17600.0
2013-03-28 14:35:00,52.93,52.94,52.92,52.93,15600.0,45.9079,45.9166,45.8992,45.9079,15600.0
2013-03-28 14:40:00,52.93,52.95,52.92,52.95,9900.0,45.9079,45.9253,45.8992,45.9253,9900.0
2013-03-28 14:45:00,52.94,52.94,52.93,52.94,11500.0,45.9166,45.9166,45.9079,45.9166,11500.0
2013-03-28 14:50:00,52.95,52.95,52.93,52.94,4800.0,45.9253,45.9253,45.9079,45.9166,4800.0
2013-03-28 14:55:00,52.94,52.94,52.93,52.93,5900.0,45.9166,45.9166,45.9079,45.9079,5900.0
2013-03-28 15:00:00,52.94,52.94,52.91,52.92,6100.0,45.9166,45.9166,45.8906,45.8992,6100.0
2013-03-28 15:05:00,52.92,52.92,52.88,52.92,48000.0,45.8992,45.8992,45.8645,45.8992,48000.0
2013-03-28 15:10:00,52.92,52.93,52.91,52.92,16300.0,45.8992,45.9079,45.8906,45.8992,16300.0
2013-03-28 15:15:00,52.93,52.94,52.92,52.93,17100.0,45.9079,45.9166,45.8992,45.9079,17100.0
2013-03-28 15:20:00,52.93,52.98,52.93,52.98,73300.0,45.9079,45.9513,45.9079,45.9513,73300.0
2013-03-28 15:25:00,52.98,53.0,52.96,52.98,48600.0,45.9513,45.9686,45.9339,45.9513,48600.0
2013-03-28 15:30:00,52.98,52.99,52.96,52.99,25400.0,45.9513,45.96,45.9339,45.96,25400.0
2013-03-28 15:35:00,52.98,53.0,52.97,52.98,60800.0,45.9513,45.9686,45.9426,45.9513,60800.0
2013-03-28 15:40:00,52.98,52.98,52.96,52.98,26600.0,45.9513,45.9513,45.9339,45.9513,26600.0
2013-03-28 15:45:00,52.97,52.98,52.96,52.98,60300.0,45.9426,45.9513,45.9339,45.9513,60300.0
2013-03-28 15:50:00,52.98,53.04,52.98,53.02,146800.0,45.9513,46.0033,45.9513,45.986,146800.0
2013-03-28 15:55:00,53.02,53.05,52.97,52.97,336200.0,45.986,46.012,45.9426,45.9426,336200.0
2013-04-01 09:30:00,52.99,53.0,52.93,52.99,71800.0,45.96,45.9686,45.9079,45.96,71800.0
2013-04-01 09:35:00,52.98,53.1,52.97,53.09,81700.0,45.9513,46.0554,45.9426,46.0467,81700.0
2013-04-01 09:40:00,53.08,53.13,53.07,53.13,39200.0,46.038,46.0814,46.0293,46.0814,39200.0
2013-04-01 09:45:00,53.12,53.13,53.08,53.09,27200.0,46.0727,46.0814,46.038,46.0467,27200.0
2013-04-01 09:50:00,53.09,53.09,53.06,53.07,23100.0,46.0467,46.0467,46.0207,46.0293,23100.0
2013-04-01 09:55:00,53.07,53.07,53.01,53.05,318500.0,46.0293,46.0293,45.9773,46.012,318500.0
2013-04-01 10:00:00,53.05,53.08,52.89,52.93,394700.0,46.012,46.038,45.8732,45.9079,394700.0
2013-04-01 10:05:00,52.93,52.97,52.9,52.93,78300.0,45.9079,45.9426,45.8819,45.9079,78300.0
2013-04-01 10:10:00,52.93,52.99,52.93,52.97,39300.0,45.9079,45.96,45.9079,45.9426,39300.0
2013-04-01 10:15:00,52.96,52.98,52.95,52.97,28300.0,45.9339,45.9513,45.9253,45.9426,28300.0
2013-04-01 10:20:00,52.96,53.01,52.96,52.98,33100.0,45.9339,45.9773,45.9339,45.9513,33100.0
2013-04-01 10:25:00,52.99,53.01,52.98,52.98,45500.0,45.96,45.9773,45.9513,45.9513,45500.0
2013-04-01 10:30:00,53.0,53.0,52.94,52.94,39900.0,45.9686,45.9686,45.9166,45.9166,39900.0
2013-04-01 10:35:00,52.94,52.95,52.87,52.87,55400.0,45.9166,45.9253,45.8559,45.8559,55400.0
2013-04-01 10:40:00,52.86,52.86,52.8,52.83,44300.0,45.8472,45.8472,45.7952,45.8212,44300.0
2013-04-01 10:45:00,52.84,52.84,52.78,52.8,38400.0,45.8299,45.8299,45.7778,45.7952,38400.0
2013-04-01 10:50:00,52.8,52.8,52.75,52.75,47900.0,45.7952,45.7952,45.7518,45.7518,47900.0
2013-04-01 10:55:00,52.75,52.76,52.72,52.73,77800.0,45.7518,45.7605,45.7258,45.7344,77800.0
2013-04-01 11:00:00,52.72,52.72,52.65,52.66,96700.0,45.7258,45.7258,45.6651,45.6737,96700.0
2013-04-01 11:05:00,52.66,52.67,52.64,52.65,550000.0,45.6737,45.6824,45.6564,45.6651,550000.0
2013-04-01 11:10:00,52.65,52.68,52.65,52.68,82800.0,45.6651,45.6911,45.6651,45.6911,82800.0
2013-04-01 11:15:00,52.67,52.67,52.62,52.63,36100.0,45.6824,45.6824,45.639,45.6477,36100.0
2013-04-01 11:20:00,52.63,52.63,52.6,52.6,54100.0,45.6477,45.6477,45.6217,45.6217,54100.0
2013-04-01 11:25:00,52.61,52.67,52.6,52.67,78700.0,45.6304,45.6824,45.6217,45.6824,78700.0
2013-04-01 11:30:00,52.67,52.75,52.66,52.74,158000.0,45.6824,45.7518,45.6737,45.7431,158000.0
2013-04-01 11:35:00,52.74,52.75,52.7,52.7,31500.0,45.7431,45.7518,45.7084,45.7084,31500.0
2013-04-01 11:40:00,52.7,52.71,52.68,52.68,17000.0,45.7084,45.7171,45.6911,45.6911,17000.0
2013-04-01 11:45:00,52.68,52.73,52.67,52.73,85500.0,45.6911,45.7344,45.6824,45.7344,85500.0
2013-04-01 11:50:00,52.74,52.74,52.7,52.7,56400.0,45.7431,45.7431,45.7084,45.7084,56400.0
2013-04-01 11:55:00,52.71,52.71,52.65,52.66,23300.0,45.7171,45.7171,45.6651,45.6737,23300.0
2013-04-01 12:00:00,52.65,52.66,52.63,52.64,18000.0,45.6651,45.6737,45.6477,45.6564,18000.0
2013-04-01 12:05:00,52.65,52.67,52.64,52.66,27100.0,45.6651,45.6824,45.6564,45.6737,27100.0
2013-04-01 12:10:00,52.68,52.69,52.66,52.67,42600.0,45.6911,45.6998,45.6737,45.6824,42600.0
2013-04-01 12:15:00,52.67,52.68,52.65,52.67,19300.0,45.6824,45.6911,45.6651,45.6824,19300.0
2013-04-01 12:20:00,52.67,52.67,52.62,52.62,10700.0,45.6824,45.6824,45.639,45.639,10700.0
2013-04-01 12:25:00,52.61,52.65,52.61,52.64,136800.0,45.6304,45.6651,45.6304,45.6564,136800.0
2013-04-01 12:30:00,52.65,52.65,52.61,52.63,29900.0,45.6651,45.6651,45.6304,45.6477,29900.0
2013-04-01 12:35:00,52.63,52.65,52.63,52.64,80500.0,45.6477,45.6651,45.6477,45.6564,80500.0
2013-04-01 12:40:00,52.64,52.66,52.64,52.66,26400.0,45.6564,45.6737,45.6564,45.6737,26400.0
2013-04-01 12:45:00,52.66,52.67,52.64,52.67,58300.0,45.6737,45.6824,45.6564,45.6824,58300.0
2013-04-01 12:50:00,52.67,52.71,52.66,52.68,72800.0,45.6824,45.7171,45.6737,45.6911,72800.0
2013-04-01 12:55:00,52.67,52.7,52.66,52.7,13600.0,45.6824,45.7084,45.6737,45.7084,13600.0
2013-04-01 13:00:00,52.7,52.71,52.69,52.7,17400.0,45.7084,45.7171,45.6998,45.7084,17400.0
2013-04-01 13:05:00,52.71,52.72,52.69,52.69,7100.0,45.7171,45.7258,45.6998,45.6998,7100.0
2013-04-01 13:10:00,52.69,52.7,52.67,52.68,5900.0,45.6998,45.7084,45.6824,45.6911,5900.0
2013-04-01 13:15:00,52.67,52.69,52.67,52.67,6900.0,45.6824,45.6998,45.6824,45.6824,6900.0
2013-04-01 13:20:00,52.67,52.7,52.66,52.69,17500.0,45.6824,45.7084,45.6737,45.6998,17500.0
2013-04-01 13:25:00,52.69,52.73,52.69,52.71,15400.0,45.6998,45.7344,45.6998,45.7171,15400.0
2013-04-01 13:30:00,52.71,52.73,52.7,52.73,40000.0,45.7171,45.7344,45.7084,45.7344,40000.0
2013-04-01 13:35:00,52.73,52.77,52.73,52.76,377900.0,45.7344,45.7691,45.7344,45.7605,377900.0
2013-04-01 13:40:00,52.76,52.76,52.71,52.71,181600.0,45.7605,45.7605,45.7171,45.7171,181600.0
2013-04-01 13:45:00,52.71,52.72,52.7,52.7,8700.0,45.7171,45.7258,45.7084,45.7084,8700.0
2013-04-01 13:50:00,52.7,52.72,52.7,52.72,10000.0,45.7084,45.7258,45.7084,45.7258,10000.0
2013-04-01 13:55:00,52.71,52.71,52.67,52.68,25600.0,45.7171,45.7171,45.6824,45.6911,25600.0
2013-04-01 14:00:00,52.69,52.73,52.68,52.7,23600.0,45.6998,45.7344,45.6911,45.7084,23600.0
2013-04-01 14:05:00,52.69,52.74,52.69,52.73,33900.0,45.6998,45.7431,45.6998,45.7344,33900.0
2013-04-01 14:10:00,52.73,52.73,52.7,52.73,29200.0,45.7344,45.7344,45.7084,45.7344,29200.0
2013-04-01 14:15:00,52.74,52.74,52.68,52.68,14500.0,45.7431,45.7431,45.6911,45.6911,14500.0
2013-04-01 14:20:00,52.68,52.71,52.66,52.68,39600.0,45.6911,45.7171,45.6737,45.6911,39600.0
2013-04-01 14:25:00,52.67,52.7,52.66,52.68,19200.0,45.6824,45.7084,45.6737,45.6911,19200.0
2013-04-01 14:30:00,52.68,52.69,52.63,52.63,34500.0,45.6911,45.6998,45.6477,45.6477,34500.0
2013-04-01 14:35:00,52.63,52.66,52.61,52.61,34400.0,45.6477,45.6737,45.6304,45.6304,34400.0
2013-04-01 14:40:00,52.62,52.64,52.61,52.62,17100.0,45.639,45.6564,45.6304,45.639,17100.0
2013-04-01 14:45:00,52.62,52.67,52.62,52.64,53700.0,45.639,45.6824,45.639,45.6564,53700.0
2013-04-01 14:50:00,52.64,52.65,52.63,52.64,19800.0,45.6564,45.6651,45.6477,45.6564,19800.0
2013-04-01 14:55:00,52.64,52.65,52.6,52.61,17300.0,45.6564,45.6651,45.6217,45.6304,17300.0
2013-04-01 15:00:00,52.6,52.63,52.58,52.63,36300.0,45.6217,45.6477,45.6043,45.6477,36300.0
2013-04-01 15:05:00,52.63,52.65,52.6,52.62,27500.0,45.6477,45.6651,45.6217,45.639,27500.0
2013-04-01 15:10:00,52.62,52.63,52.58,52.6,45900.0,45.639,45.6477,45.6043,45.6217,45900.0
2013-04-01 15:15:00,52.59,52.61,52.56,52.57,82000.0,45.613,45.6304,45.587,45.5957,82000.0
2013-04-01 15:20:00,52.57,52.58,52.54,52.56,37800.0,45.5957,45.6043,45.5697,45.587,37800.0
2013-04-01 15:25:00,52.55,52.6,52.55,52.56,37500.0,45.5783,45.6217,45.5783,45.587,37500.0
2013-04-01 15:30:00,52.56,52.6,52.54,52.57,53600.0,45.587,45.6217,45.5697,45.5957,53600.0
2013-04-01 15:35:00,52.56,52.58,52.54,52.58,52200.0,45.587,45.6043,45.5697,45.6043,52200.0
2013-04-01 15:40:00,52.57,52.61,52.54,52.61,88300.0,45.5957,45.6304,45.5697,45.6304,88300.0
2013-04-01 15:45:00,52.6,52.62,52.56,52.58,149400.0,45.6217,45.639,45.587,45.6043,149400.0
2013-04-01 15:50:00,52.58,52.61,52.56,52.57,170000.0,45.6043,45.6304,45.587,45.5957,170000.0
2013-04-01 15:55:00,52.58,52.62,52.57,52.61,261200.0,45.6043,45.639,45.5957,45.6304,261200.0
2013-04-02 09:30:00,52.77,53.03,52.77,53.03,45900.0,45.7691,45.9946,45.7691,45.9946,45900.0
2013-04-02 09:35:00,53.04,53.06,53.0,53.0,545200.0,46.0033,46.0207,45.9686,45.9686,545200.0
2013-04-02 09:40:00,53.01,53.04,52.96,52.99,29200.0,45.9773,46.0033,45.9339,45.96,29200.0
2013-04-02 09:45:00,52.98,53.01,52.96,53.0,35200.0,45.9513,45.9773,45.9339,45.9686,35200.0
2013-04-02 09:50:00,53.0,53.04,52.97,52.97,23000.0,45.9686,46.0033,45.9426,45.9426,23000.0
2013-04-02 09:55:00,52.96,53.01,52.96,52.99,23900.0,45.9339,45.9773,45.9339,45.96,23900.0
2013-04-02 10:00:00,52.99,53.07,52.99,53.04,68900.0,45.96,46.0293,45.96,46.0033,68900.0
2013-04-02 10:05:00,53.04,53.1,53.03,53.09,44000.0,46.0033,46.0554,45.9946,46.0467,44000.0
2013-04-02 10:10:00,53.08,53.08,53.06,53.07,24100.0,46.038,46.038,46.0207,46.0293,24100.0
2013-04-02 10:15:00,53.07,53.07,53.02,53.02,23100.0,46.0293,46.0293,45.986,45.986,23100.0
2013-04-02 10:20:00,53.01,53.05,53.0,53.05,44900.0,45.9773,46.012,45.9686,46.012,44900.0
2013-04-02 10:25:00,53.04,53.05,53.01,53.01,154900.0,46.0033,46.012,45.9773,45.9773,154900.0
2013-04-02 10:30:00,53.01,53.02,52.95,52.98,61200.0,45.9773,45.986,45.9253,45.9513,61200.0
2013-04-02 10:35:00,52.97,53.02,52.95,53.02,43700.0,45.9426,45.986,45.9253,45.986,43700.0
2013-04-02 10:40:00,53.03,53.04,53.01,53.04,23800.0,45.9946,46.0033,45.9773,46.0033,23800.0
2013-04-02 10:45:00,53.03,53.1,53.03,53.08,59600.0,45.9946,46.0554,45.9946,46.038,59600.0
2013-04-02 10:50:00,53.09,53.11,53.06,53.1,59400.0,46.0467,46.064,46.0207,46.0554,59400.0
2013-04-02 10:55:00,53.1,53.1,53.07,53.08,37200.0,46.0554,46.0554,46.0293,46.038,37200.0
2013-04-02 11:00:00,53.09,53.12,53.07,53.11,30400.0,46.0467,46.0727,46.0293,46.064,30400.0
2013-04-02 11:05:00,53.11,53.11,53.07,53.08,18700.0,46.064,46.064,46.0293,46.038,18700.0
2013-04-02 11:10:00,53.08,53.11,53.07,53.1,40500.0,46.038,46.064,46.0293,46.0554,40500.0
2013-04-02 11:15:00,53.1,53.13,53.09,53.12,20900.0,46.0554,46.0814,46.0467,46.0727,20900.0
2013-04-02 11:20:00,53.13,53.13,53.11,53.12,123000.0,46.0814,46.0814,46.064,46.0727,123000.0
2013-04-02 11:25:00,53.12,53.12,53.07,53.07,30300.0,46.0727,46.0727,46.0293,46.0293,30300.0
2013-04-02 11:30:00,53.07,53.1,53.07,53.09,58000.0,46.0293,46.0554,46.0293,46.0467,58000.0
2013-04-02 11:35:00,53.09,53.1,53.06,53.06,15800.0,46.0467,46.0554,46.0207,46.0207,15800.0
2013-04-02 11:40:00,53.06,53.06,53.04,53.05,14200.0,46.0207,46.0207,46.0033,46.012,14200.0
2013-04-02 11:45:00,53.05,53.05,53.02,53.02,21100.0,46.012,46.012,45.986,45.986,21100.0
2013-04-02 11:50:00,53.02,53.03,53.01,53.03,21000.0,45.986,45.9946,45.9773,45.9946,21000.0
2013-04-02 11:55:00,53.03,53.04,53.02,53.02,23600.0,45.9946,46.0033,45.986,45.986,23600.0
2013-04-02 12:00:00,53.02,53.04,53.02,53.04,23300.0,45.986,46.0033,45.986,46.0033,23300.0
2013-04-02 12:05:00,53.03,53.05,53.03,53.04,24800.0,45.9946,46.012,45.9946,46.0033,24800.0
2013-04-02 12:10:00,53.04,53.05,53.04,53.04,27400.0,46.0033,46.012,46.0033,46.0033,27400.0
2013-04-02 12:15:00,53.05,53.09,53.04,53.06,25500.0,46.012,46.0467,46.0033,46.0207,25500.0
2013-04-02 12:20:00,53.07,53.08,53.06,53.08,47700.0,46.0293,46.038,46.0207,46.038,47700.0
2013-04-02 12:25:00,53.07,53.09,53.07,53.08,26800.0,46.0293,46.0467,46.0293,46.038,26800.0
2013-04-02 12:30:00,53.08,53.09,53.07,53.07,30800.0,46.038,46.0467,46.0293,46.0293,30800.0
2013-04-02 12:35:00,53.08,53.1,53.07,53.1,22400.0,46.038,46.0554,46.0293,46.0554,22400.0
2013-04-02 12:40:00,53.1,53.1,53.08,53.09,19300.0,46.0554,46.0554,46.038,46.0467,19300.0
2013-04-02 12:45:00,53.09,53.11,53.09,53.11,21700.0,46.0467,46.064,46.0467,46.064,21700.0
2013-04-02 12:50:00,53.11,53.13,53.11,53.11,29900.0,46.064,46.0814,46.064,46.064,29900.0
2013-04-02 12:55:00,53.12,53.13,53.11,53.13,19700.0,46.0727,46.0814,46.064,46.0814,19700.0
2013-04-02 13:00:00,53.13,53.13,53.11,53.11,12100.0,46.0814,46.0814,46.064,46.064,12100.0
2013-04-02 13:05:00,53.11,53.11,53.09,53.1,26400.0,46.064,46.064,46.0467,46.0554,26400.0
2013-04-02 13:10:00,53.1,53.1,53.09,53.09,15400.0,46.0554,46.0554,46.0467,46.0467,15400.0
2013-04-02 13:15:00,53.1,53.11,53.09,53.09,43500.0,46.0554,46.064,46.0467,46.0467,43500.0
2013-04-02 13:20:00,53.08,53.1,53.08,53.09,26500.0,46.038,46.0554,46.038,46.0467,26500.0
2013-04-02 13:25:00,53.09,53.09,53.07,53.07,33500.0,46.0467,46.0467,46.0293,46.0293,33500.0
2013-04-02 13:30:00,53.07,53.1,53.06,53.1,27300.0,46.0293,46.0554,46.0207,46.0554,27300.0
2013-04-02 13:35:00,53.09,53.11,53.08,53.09,37800.0,46.0467,46.064,46.038,46.0467,37800.0
2013-04-02 13:40:00,53.1,53.1,53.07,53.08,15400.0,46.0554,46.0554,46.0293,46.038,15400.0
2013-04-02 13:45:00,53.08,53.11,53.08,53.09,29500.0,46.038,46.064,46.038,46.0467,29500.0
2013-04-02 13:50:00,53.09,53.13,53.09,53.12,35200.0,46.0467,46.0814,46.0467,46.0727,35200.0
2013-04-02 13:55:00,53.11,53.12,53.1,53.11,31600.0,46.064,46.0727,46.0554,46.064,31600.0
2013-04-02 14:00:00,53.11,53.14,53.11,53.14,9300.0,46.064,46.0901,46.064,46.0901,9300.0
2013-04-02 14:05:00,53.14,53.15,53.12,53.15,27700.0,46.0901,46.0987,46.0727,46.0987,27700.0
2013-04-02 14:10:00,53.15,53.16,53.14,53.15,13600.0,46.0987,46.1074,46.0901,46.0987,13600.0
2013-04-02 14:15:00,53.15,53.16,53.12,53.12,26600.0,46.0987,46.1074,46.0727,46.0727,26600.0
2013-04-02 14:20:00,53.13,53.14,53.13,53.14,17000.0,46.0814,46.0901,46.0814,46.0901,17000.0
2013-04-02 14:25:00,53.14,53.14,53.1,53.12,32000.0,46.0901,46.0901,46.0554,46.0727,32000.0
2013-04-02 14:30:00,53.12,53.12,53.07,53.08,33800.0,46.0727,46.0727,46.0293,46.038,33800.0
2013-04-02 14:35:00,53.07,53.09,53.04,53.08,35900.0,46.0293,46.0467,46.0033,46.038,35900.0
2013-04-02 14:40:00,53.07,53.07,53.02,53.06,67100.0,46.0293,46.0293,45.986,46.0207,67100.0
2013-04-02 14:45:00,53.05,53.06,53.01,53.01,41900.0,46.012,46.0207,45.9773,45.9773,41900.0
2013-04-02 14:50:00,53.01,53.02,53.0,53.0,88200.0,45.9773,45.986,45.9686,45.9686,88200.0
2013-04-02 14:55:00,53.0,53.04,53.0,53.04,30500.0,45.9686,46.0033,45.9686,46.0033,30500.0
2013-04-02 15:00:00,53.03,53.05,53.0,53.04,52700.0,45.9946,46.012,45.9686,46.0033,52700.0
2013-04-02 15:05:00,53.05,53.05,53.03,53.04,27100.0,46.012,46.012,45.9946,46.0033,27100.0
2013-04-02 15:10:00,53.05,53.05,53.01,53.03,30900.0,46.012,46.012,45.9773,45.9946,30900.0
2013-04-02 15:15:00,53.04,53.04,53.0,53.0,51900.0,46.0033,46.0033,45.9686,45.9686,51900.0
2013-04-02 15:20:00,53.0,53.01,52.98,53.0,45600.0,45.9686,45.9773,45.9513,45.9686,45600.0
2013-04-02 15:25:00,53.01,53.02,53.0,53.01,26500.0,45.9773,45.986,45.9686,45.9773,26500.0
2013-04-02 15:30:00,53.01,53.04,52.99,53.04,56400.0,45.9773,46.0033,45.96,46.0033,56400.0
2013-04-02 15:35:00,53.05,53.05,53.0,53.01,13000.0,46.012,46.012,45.9686,45.9773,13000.0
2013-04-02 15:40:00,53.0,53.0,52.94,52.94,111900.0,45.9686,45.9686,45.9166,45.9166,111900.0
2013-04-02 15:45:00,52.94,53.0,52.92,52.98,151200.0,45.9166,45.9686,45.8992,45.9513,151200.0
2013-04-02 15:50:00,52.97,53.01,52.97,53.0,265200.0,45.9426,45.9773,45.9426,45.9686,265200.0
2013-04-02 15:55:00,53.0,53.07,52.99,53.06,391500.0,45.9686,46.0293,45.96,46.0207,391500.0
2013-04-03 09:30:00,53.15,53.17,53.05,53.16,37200.0,46.0987,46.1161,46.012,46.1074,37200.0
2013-04-03 09:35:00,53.16,53.17,53.06,53.07,44400.0,46.1074,46.1161,46.0207,46.0293,44400.0
2013-04-03 09:40:00,53.05,53.06,52.99,53.03,76500.0,46.012,46.0207,45.96,45.9946,76500.0
2013-04-03 09:45:00,53.03,53.03,52.9,52.92,69000.0,45.9946,45.9946,45.8819,45.8992,69000.0
2013-04-03 09:50:00,52.91,52.93,52.88,52.89,124200.0,45.8906,45.9079,45.8645,45.8732,124200.0
2013-04-03 09:55:00,52.9,52.92,52.88,52.89,18200.0,45.8819,45.8992,45.8645,45.8732,18200.0
2013-04-03 10:00:00,52.89,52.95,52.79,52.79,122100.0,45.8732,45.9253,45.7865,45.7865,122100.0
2013-04-03 10:05:00,52.79,52.86,52.77,52.85,54900.0,45.7865,45.8472,45.7691,45.8385,54900.0
2013-04-03 10:10:00,52.86,52.87,52.79,52.8,47200.0,45.8472,45.8559,45.7865,45.7952,47200.0
2013-04-03 10:15:00,52.8,52.84,52.79,52.83,20400.0,45.7952,45.8299,45.7865,45.8212,20400.0
2013-04-03 10:20:00,52.83,52.89,52.8,52.87,165000.0,45.8212,45.8732,45.7952,45.8559,165000.0
2013-04-03 10:25:00,52.88,52.89,52.85,52.88,46700.0,45.8645,45.8732,45.8385,45.8645,46700.0
2013-04-03 10:30:00,52.89,52.9,52.84,52.88,17900.0,45.8732,45.8819,45.8299,45.8645,17900.0
2013-04-03 10:35:00,52.87,52.89,52.83,52.87,27300.0,45.8559,45.8732,45.8212,45.8559,27300.0
2013-04-03 10:40:00,52.87,52.87,52.84,52.84,43800.0,45.8559,45.8559,45.8299,45.8299,43800.0
2013-04-03 10:45:00,52.84,52.9,52.83,52.88,47600.0,45.8299,45.8819,45.8212,45.8645,47600.0
2013-04-03 10:50:00,52.86,52.9,52.86,52.9,53300.0,45.8472,45.8819,45.8472,45.8819,53300.0
2013-04-03 10:55:00,52.9,52.9,52.78,52.79,55800.0,45.8819,45.8819,45.7778,45.7865,55800.0
2013-04-03 11:00:00,52.79,52.82,52.74,52.75,34200.0,45.7865,45.8125,45.7431,45.7518,34200.0
2013-04-03 11:05:00,52.76,52.76,52.71,52.73,27100.0,45.7605,45.7605,45.7171,45.7344,27100.0
2013-04-03 11:10:00,52.72,52.73,52.67,52.73,37100.0,45.7258,45.7344,45.6824,45.7344,37100.0
2013-04-03 11:15:00,52.72,52.74,52.69,52.73,37700.0,45.7258,45.7431,45.6998,45.7344,37700.0
2013-04-03 11:20:00,52.74,52.75,52.72,52.74,24400.0,45.7431,45.7518,45.7258,45.7431,24400.0
2013-04-03 11:25:00,52.74,52.74,52.7,52.7,31700.0,45.7431,45.7431,45.7084,45.7084,31700.0
2013-04-03 11:30:00,52.7,52.72,52.66,52.67,36700.0,45.7084,45.7258,45.6737,45.6824,36700.0
2013-04-03 11:35:00,52.68,52.71,52.68,52.68,243800.0,45.6911,45.7171,45.6911,45.6911,243800.0
2013-04-03 11:40:00,52.68,52.7,52.66,52.68,295100.0,45.6911,45.7084,45.6737,45.6911,295100.0
2013-04-03 11:45:00,52.68,52.75,52.66,52.75,96200.0,45.6911,45.7518,45.6737,45.7518,96200.0
2013-04-03 11:50:00,52.74,52.76,52.72,52.76,60400.0,45.7431,45.7605,45.7258,45.7605,60400.0
2013-04-03 11:55:00,52.75,52.77,52.75,52.77,34000.0,45.7518,45.7691,45.7518,45.7691,34000.0
2013-04-03 12:00:00,52.77,52.78,52.76,52.77,12500.0,45.7691,45.7778,45.7605,45.7691,12500.0
2013-04-03 12:05:00,52.77,52.77,52.73,52.74,28700.0,45.7691,45.7691,45.7344,45.7431,28700.0
2013-04-03 12:10:00,52.74,52.78,52.73,52.78,39000.0,45.7431,45.7778,45.7344,45.7778,39000.0
2013-04-03 12:15:00,52.77,52.78,52.74,52.75,21800.0,45.7691,45.7778,45.7431,45.7518,21800.0
2013-04-03 12:20:00,52.74,52.78,52.74,52.76,26400.0,45.7431,45.7778,45.7431,45.7605,26400.0
2013-04-03 12:25:00,52.75,52.76,52.7,52.7,50900.0,45.7518,45.7605,45.7084,45.7084,50900.0
2013-04-03 12:30:00,52.7,52.76,52.7,52.76,30300.0,45.7084,45.7605,45.7084,45.7605,30300.0
2013-04-03 12:35:00,52.76,52.76,52.72,52.72,17300.0,45.7605,45.7605,45.7258,45.7258,17300.0
2013-04-03 12:40:00,52.73,52.73,52.68,52.7,34400.0,45.7344,45.7344,45.6911,45.7084,34400.0
2013-04-03 12:45:00,52.69,52.7,52.66,52.66,24900.0,45.6998,45.7084,45.6737,45.6737,24900.0
2013-04-03 12:50:00,52.65,52.68,52.64,52.68,29900.0,45.6651,45.6911,45.6564,45.6911,29900.0
2013-04-03 12:55:00,52.68,52.68,52.66,52.67,16100.0,45.6911,45.6911,45.6737,45.6824,16100.0
2013-04-03 13:00:00,52.66,52.68,52.65,52.68,11100.0,45.6737,45.6911,45.6651,45.6911,11100.0
2013-04-03 13:05:00,52.67,52.67,52.64,52.65,18700.0,45.6824,45.6824,45.6564,45.6651,18700.0
2013-04-03 13:10:00,52.65,52.66,52.6,52.6,30800.0,45.6651,45.6737,45.6217,45.6217,30800.0
2013-04-03 13:15:00,52.59,52.65,52.59,52.64,22800.0,45.613,45.6651,45.613,45.6564,22800.0
2013-04-03 13:20:00,52.65,52.65,52.61,52.64,38900.0,45.6651,45.6651,45.6304,45.6564,38900.0
2013-04-03 13:25:00,52.64,52.64,52.57,52.58,19600.0,45.6564,45.6564,45.5957,45.6043,19600.0
2013-04-03 13:30:00,52.58,52.58,52.52,52.52,183300.0,45.6043,45.6043,45.5523,45.5523,183300.0
2013-04-03 13:35:00,52.52,52.52,52.46,52.47,48300.0,45.5523,45.5523,45.5003,45.5089,48300.0
2013-04-03 13:40:00,52.47,52.49,52.45,52.48,25400.0,45.5089,45.5263,45.4916,45.5176,25400.0
2013-04-03 13:45:00,52.48,52.52,52.47,52.47,156800.0,45.5176,45.5523,45.5089,45.5089,156800.0
2013-04-03 13:50:00,52.47,52.49,52.45,52.49,137900.0,45.5089,45.5263,45.4916,45.5263,137900.0
2013-04-03 13:55:00,52.48,52.49,52.44,52.44,236200.0,45.5176,45.5263,45.4829,45.4829,236200.0
2013-04-03 14:00:00,52.43,52.48,52.41,52.45,166400.0,45.4742,45.5176,45.4569,45.4916,166400.0
2013-04-03 14:05:00,52.45,52.52,52.42,52.51,63700.0,45.4916,45.5523,45.4656,45.5436,63700.0
2013-04-03 14:10:00,52.51,52.55,52.5,52.53,39500.0,45.5436,45.5783,45.535,45.561,39500.0
2013-04-03 14:15:00,52.52,52.54,52.51,52.53,30900.0,45.5523,45.5697,45.5436,45.561,30900.0
2013-04-03 14:20:00,52.54,52.54,52.51,52.51,25800.0,45.5697,45.5697,45.5436,45.5436,25800.0
2013-04-03 14:25:00,52.51,52.53,52.49,52.51,21600.0,45.5436,45.561,45.5263,45.5436,21600.0
2013-04-03 14:30:00,52.51,52.55,52.5,52.55,10200.0,45.5436,45.5783,45.535,45.5783,10200.0
2013-04-03 14:35:00,52.54,52.57,52.53,52.56,14500.0,45.5697,45.5957,45.561,45.587,14500.0
2013-04-03 14:40:00,52.57,52.63,52.57,52.59,30800.0,45.5957,45.6477,45.5957,45.613,30800.0
2013-04-03 14:45:00,52.59,52.61,52.59,52.61,15600.0,45.613,45.6304,45.613,45.6304,15600.0
2013-04-03 14:50:00,52.61,52.64,52.56,52.58,50300.0,45.6304,45.6564,45.587,45.6043,50300.0
2013-04-03 14:55:00,52.59,52.61,52.58,52.6,22700.0,45.613,45.6304,45.6043,45.6217,22700.0
2013-04-03 15:00:00,52.6,52.61,52.58,52.58,18400.0,45.6217,45.6304,45.6043,45.6043,18400.0
2013-04-03 15:05:00,52.57,52.6,52.57,52.58,23500.0,45.5957,45.6217,45.5957,45.6043,23500.0
2013-04-03 15:10:00,52.57,52.58,52.54,52.56,35400.0,45.5957,45.6043,45.5697,45.587,35400.0
2013-04-03 15:15:00,52.56,52.56,52.52,52.53,25400.0,45.587,45.587,45.5523,45.561,25400.0
2013-04-03 15:20:00,52.52,52.53,52.48,52.51,58000.0,45.5523,45.561,45.5176,45.5436,58000.0
2013-04-03 15:25:00,52.52,52.54,52.5,52.53,106200.0,45.5523,45.5697,45.535,45.561,106200.0
2013-04-03 15:30:00,52.52,52.53,52.45,52.46,95100.0,45.5523,45.561,45.4916,45.5003,95100.0
2013-04-03 15:35:00,52.46,52.46,52.38,52.41,203700.0,45.5003,45.5003,45.4309,45.4569,203700.0
2013-04-03 15:40:00,52.41,52.5,52.38,52.5,189400.0,45.4569,45.535,45.4309,45.535,189400.0
2013-04-03 15:45:00,52.5,52.57,52.5,52.54,308800.0,45.535,45.5957,45.535,45.5697,308800.0
2013-04-03 15:50:00,52.55,52.58,52.53,52.54,386500.0,45.5783,45.6043,45.561,45.5697,386500.0
2013-04-03 15:55:00,52.55,52.59,52.52,52.52,198800.0,45.5783,45.613,45.5523,45.5523,198800.0
2013-04-04 09:30:00,52.5,52.58,52.49,52.56,54700.0,45.535,45.6043,45.5263,45.587,54700.0
2013-04-04 09:35:00,52.53,52.57,52.5,52.53,89100.0,45.561,45.5957,45.535,45.561,89100.0
2013-04-04 09:40:00,52.54,52.67,52.54,52.66,99300.0,45.5697,45.6824,45.5697,45.6737,99300.0
2013-04-04 09:45:00,52.66,52.72,52.66,52.67,110200.0,45.6737,45.7258,45.6737,45.6824,110200.0
2013-04-04 09:50:00,52.66,52.73,52.66,52.73,118500.0,45.6737,45.7344,45.6737,45.7344,118500.0
2013-04-04 09:55:00,52.73,52.77,52.72,52.77,47600.0,45.7344,45.7691,45.7258,45.7691,47600.0
2013-04-04 10:00:00,52.77,52.86,52.77,52.85,164700.0,45.7691,45.8472,45.7691,45.8385,164700.0
2013-04-04 10:05:00,52.86,52.86,52.81,52.81,20300.0,45.8472,45.8472,45.8038,45.8038,20300.0
2013-04-04 10:10:00,52.82,52.82,52.79,52.81,33100.0,45.8125,45.8125,45.7865,45.8038,33100.0
2013-04-04 10:15:00,52.81,52.82,52.8,52.8,16000.0,45.8038,45.8125,45.7952,45.7952,16000.0
2013-04-04 10:20:00,52.81,52.81,52.76,52.76,19900.0,45.8038,45.8038,45.7605,45.7605,19900.0
2013-04-04 10:25:00,52.76,52.77,52.61,52.64,132500.0,45.7605,45.7691,45.6304,45.6564,132500.0
2013-04-04 10:30:00,52.64,52.68,52.64,52.65,48500.0,45.6564,45.6911,45.6564,45.6651,48500.0
2013-04-04 10:35:00,52.64,52.67,52.62,52.64,64500.0,45.6564,45.6824,45.639,45.6564,64500.0
2013-04-04 10:40:00,52.64,52.77,52.64,52.77,59600.0,45.6564,45.7691,45.6564,45.7691,59600.0
2013-04-04 10:45:00,52.76,52.77,52.74,52.76,18000.0,45.7605,45.7691,45.7431,45.7605,18000.0
2013-04-04 10:50:00,52.75,52.81,52.75,52.81,83300.0,45.7518,45.8038,45.7518,45.8038,83300.0
2013-04-04 10:55:00,52.8,52.8,52.68,52.7,60900.0,45.7952,45.7952,45.6911,45.7084,60900.0
2013-04-04 11:00:00,52.7,52.74,52.7,52.73,21500.0,45.7084,45.7431,45.7084,45.7344,21500.0
2013-04-04 11:05:00,52.74,52.77,52.71,52.73,35700.0,45.7431,45.7691,45.7171,45.7344,35700.0
2013-04-04 11:10:00,52.73,52.79,52.73,52.76,48400.0,45.7344,45.7865,45.7344,45.7605,48400.0
2013-04-04 11:15:00,52.76,52.79,52.75,52.79,26200.0,45.7605,45.7865,45.7518,45.7865,26200.0
2013-04-04 11:20:00,52.78,52.84,52.77,52.83,20700.0,45.7778,45.8299,45.7691,45.8212,20700.0
2013-04-04 11:25:00,52.83,52.85,52.83,52.84,19500.0,45.8212,45.8385,45.8212,45.8299,19500.0
2013-04-04 11:30:00,52.83,52.83,52.76,52.77,68300.0,45.8212,45.8212,45.7605,45.7691,68300.0
2013-04-04 11:35:00,52.77,52.77,52.71,52.71,24500.0,45.7691,45.7691,45.7171,45.7171,24500.0
2013-04-04 11:40:00,52.7,52.74,52.7,52.73,11600.0,45.7084,45.7431,45.7084,45.7344,11600.0
2013-04-04 11:45:00,52.73,52.76,52.72,52.75,35400.0,45.7344,45.7605,45.7258,45.7518,35400.0
2013-04-04 11:50:00,52.73,52.74,52.7,52.71,52500.0,45.7344,45.7431,45.7084,45.7171,52500.0
2013-04-04 11:55:00,52.72,52.74,52.71,52.73,5600.0,45.7258,45.7431,45.7171,45.7344,5600.0
2013-04-04 12:00:00,52.72,52.73,52.67,52.68,35700.0,45.7258,45.7344,45.6824,45.6911,35700.0
2013-04-04 12:05:00,52.68,52.69,52.61,52.65,39100.0,45.6911,45.6998,45.6304,45.6651,39100.0
2013-04-04 12:10:00,52.64,52.64,52.6,52.64,21900.0,45.6564,45.6564,45.6217,45.6564,21900.0
2013-04-04 12:15:00,52.63,52.66,52.63,52.64,6300.0,45.6477,45.6737,45.6477,45.6564,6300.0
2013-04-04 12:20:00,52.65,52.67,52.63,52.64,77300.0,45.6651,45.6824,45.6477,45.6564,77300.0
2013-04-04 12:25:00,52.65,52.67,52.63,52.65,38800.0,45.6651,45.6824,45.6477,45.6651,38800.0
2013-04-04 12:30:00,52.65,52.67,52.64,52.67,15800.0,45.6651,45.6824,45.6564,45.6824,15800.0
2013-04-04 12:35:00,52.66,52.7,52.65,52.67,28300.0,45.6737,45.7084,45.6651,45.6824,28300.0
2013-04-04 12:40:00,52.68,52.69,52.65,52.68,23400.0,45.6911,45.6998,45.6651,45.6911,23400.0
2013-04-04 12:45:00,52.68,52.72,52.67,52.71,22200.0,45.6911,45.7258,45.6824,45.7171,22200.0
2013-04-04 12:50:00,52.71,52.72,52.67,52.68,43000.0,45.7171,45.7258,45.6824,45.6911,43000.0
2013-04-04 12:55:00,52.68,52.71,52.67,52.71,32500.0,45.6911,45.7171,45.6824,45.7171,32500.0
2013-04-04 13:00:00,52.7,52.71,52.67,52.69,28400.0,45.7084,45.7171,45.6824,45.6998,28400.0
2013-04-04 13:05:00,52.67,52.69,52.66,52.66,16100.0,45.6824,45.6998,45.6737,45.6737,16100.0
2013-04-04 13:10:00,52.66,52.66,52.63,52.64,25100.0,45.6737,45.6737,45.6477,45.6564,25100.0
2013-04-04 13:15:00,52.63,52.64,52.6,52.63,46800.0,45.6477,45.6564,45.6217,45.6477,46800.0
2013-04-04 13:20:00,52.61,52.64,52.61,52.64,17800.0,45.6304,45.6564,45.6304,45.6564,17800.0
2013-04-04 13:25:00,52.63,52.66,52.62,52.64,19000.0,45.6477,45.6737,45.639,45.6564,19000.0
2013-04-04 13:30:00,52.64,52.65,52.61,52.63,29000.0,45.6564,45.6651,45.6304,45.6477,29000.0
2013-04-04 13:35:00,52.64,52.67,52.63,52.66,22900.0,45.6564,45.6824,45.6477,45.6737,22900.0
2013-04-04 13:40:00,52.67,52.73,52.66,52.71,50100.0,45.6824,45.7344,45.6737,45.7171,50100.0
2013-04-04 13:45:00,52.71,52.76,52.7,52.73,484400.0,45.7171,45.7605,45.7084,45.7344,484400.0
2013-04-04 13:50:00,52.73,52.74,52.72,52.72,43100.0,45.7344,45.7431,45.7258,45.7258,43100.0
2013-04-04 13:55:00,52.73,52.74,52.71,52.72,18500.0,45.7344,45.7431,45.7171,45.7258,18500.0
2013-04-04 14:00:00,52.71,52.72,52.68,52.68,35600.0,45.7171,45.7258,45.6911,45.6911,35600.0
2013-04-04 14:05:00,52.68,52.71,52.67,52.7,34300.0,45.6911,45.7171,45.6824,45.7084,34300.0
2013-04-04 14:10:00,52.7,52.72,52.68,52.7,28000.0,45.7084,45.7258,45.6911,45.7084,28000.0
2013-04-04 14:15:00,52.71,52.76,52.7,52.75,38400.0,45.7171,45.7605,45.7084,45.7518,38400.0
2013-04-04 14:20:00,52.75,52.79,52.73,52.77,33800.0,45.7518,45.7865,45.7344,45.7691,33800.0
2013-04-04 14:25:00,52.77,52.79,52.75,52.79,40800.0,45.7691,45.7865,45.7518,45.7865,40800.0
2013-04-04 14:30:00,52.78,52.79,52.75,52.78,41200.0,45.7778,45.7865,45.7518,45.7778,41200.0
2013-04-04 14:35:00,52.79,52.79,52.76,52.78,26300.0,45.7865,45.7865,45.7605,45.7778,26300.0
2013-04-04 14:40:00,52.78,52.79,52.76,52.78,32900.0,45.7778,45.7865,45.7605,45.7778,32900.0
2013-04-04 14:45:00,52.78,52.78,52.76,52.77,33300.0,45.7778,45.7778,45.7605,45.7691,33300.0
2013-04-04 14:50:00,52.77,52.78,52.75,52.75,25600.0,45.7691,45.7778,45.7518,45.7518,25600.0
2013-04-04 14:55:00,52.75,52.75,52.72,52.72,18800.0,45.7518,45.7518,45.7258,45.7258,18800.0
2013-04-04 15:00:00,52.73,52.76,52.7,52.76,27100.0,45.7344,45.7605,45.7084,45.7605,27100.0
2013-04-04 15:05:00,52.76,52.78,52.73,52.74,52600.0,45.7605,45.7778,45.7344,45.7431,52600.0
2013-04-04 15:10:00,52.74,52.79,52.73,52.78,22900.0,45.7431,45.7865,45.7344,45.7778,22900.0
2013-04-04 15:15:00,52.76,52.78,52.71,52.73,54100.0,45.7605,45.7778,45.7171,45.7344,54100.0
2013-04-04 15:20:00,52.73,52.75,52.72,52.75,66900.0,45.7344,45.7518,45.7258,45.7518,66900.0
2013-04-04 15:25:00,52.76,52.77,52.73,52.74,29800.0,45.7605,45.7691,45.7344,45.7431,29800.0
2013-04-04 15:30:00,52.75,52.77,52.73,52.75,41100.0,45.7518,45.7691,45.7344,45.7518,41100.0
2013-04-04 15:35:00,52.75,52.8,52.75,52.79,68900.0,45.7518,45.7952,45.7518,45.7865,68900.0
2013-04-04 15:40:00,52.78,52.81,52.77,52.79,54000.0,45.7778,45.8038,45.7691,45.7865,54000.0
2013-04-04 15:45:00,52.78,52.8,52.76,52.76,106400.0,45.7778,45.7952,45.7605,45.7605,106400.0
2013-04-04 15:50:00,52.75,52.8,52.75,52.8,178100.0,45.7518,45.7952,45.7518,45.7952,178100.0
2013-04-04 15:55:00,52.79,52.85,52.78,52.84,368300.0,45.7865,45.8385,45.7778,45.8299,368300.0
2013-04-05 09:30:00,52.23,52.23,51.95,52.01,113900.0,45.3008,45.3008,45.0579,45.11,113900.0
2013-04-05 09:35:00,52.01,52.07,51.96,52.07,103900.0,45.11,45.162,45.0666,45.162,103900.0
2013-04-05 09:40:00,52.07,52.14,52.06,52.14,57200.0,45.162,45.2227,45.1533,45.2227,57200.0
2013-04-05 09:45:00,52.14,52.19,52.13,52.19,34000.0,45.2227,45.2661,45.214,45.2661,34000.0
2013-04-05 09:50:00,52.19,52.19,52.06,52.08,38700.0,45.2661,45.2661,45.1533,45.1707,38700.0
2013-04-05 09:55:00,52.08,52.13,52.01,52.04,92700.0,45.1707,45.214,45.11,45.136,92700.0
2013-04-05 10:00:00,52.03,52.06,51.96,52.06,147100.0,45.1273,45.1533,45.0666,45.1533,147100.0
2013-04-05 10:05:00,52.06,52.08,51.99,52.08,77400.0,45.1533,45.1707,45.0926,45.1707,77400.0
2013-04-05 10:10:00,52.08,52.09,52.02,52.04,27200.0,45.1707,45.1794,45.1186,45.136,27200.0
2013-04-05 10:15:00,52.05,52.05,51.98,52.0,26500.0,45.1447,45.1447,45.0839,45.1013,26500.0
2013-04-05 10:20:00,51.99,52.08,51.98,52.07,17800.0,45.0926,45.1707,45.0839,45.162,17800.0
2013-04-05 10:25:00,52.07,52.14,52.06,52.13,37600.0,45.162,45.2227,45.1533,45.214,37600.0
2013-04-05 10:30:00,52.13,52.17,52.12,52.12,107200.0,45.214,45.2487,45.2054,45.2054,107200.0
2013-04-05 10:35:00,52.12,52.13,52.09,52.13,36200.0,45.2054,45.214,45.1794,45.214,36200.0
2013-04-05 10:40:00,52.13,52.13,52.07,52.09,60700.0,45.214,45.214,45.162,45.1794,60700.0
2013-04-05 10:45:00,52.1,52.13,52.08,52.13,24700.0,45.188,45.214,45.1707,45.214,24700.0
2013-04-05 10:50:00,52.13,52.18,52.11,52.17,48600.0,45.214,45.2574,45.1967,45.2487,48600.0
2013-04-05 10:55:00,52.18,52.19,52.14,52.15,62200.0,45.2574,45.2661,45.2227,45.2314,62200.0
2013-04-05 11:00:00,52.15,52.23,52.15,52.22,117600.0,45.2314,45.3008,45.2314,45.2921,117600.0
2013-04-05 11:05:00,52.22,52.23,52.17,52.2,110100.0,45.2921,45.3008,45.2487,45.2748,110100.0
2013-04-05 11:10:00,52.2,52.28,52.2,52.26,47600.0,45.2748,45.3441,45.2748,45.3268,47600.0
2013-04-05 11:15:00,52.26,52.3,52.25,52.29,42000.0,45.3268,45.3615,45.3181,45.3528,42000.0
2013-04-05 11:20:00,52.29,52.3,52.28,52.3,152800.0,45.3528,45.3615,45.3441,45.3615,152800.0
2013-04-05 11:25:00,52.3,52.3,52.27,52.28,179000.0,45.3615,45.3615,45.3355,45.3441,179000.0
2013-04-05 11:30:00,52.27,52.33,52.27,52.3,65000.0,45.3355,45.3875,45.3355,45.3615,65000.0
2013-04-05 11:35:00,52.31,52.32,52.27,52.27,33400.0,45.3702,45.3788,45.3355,45.3355,33400.0
2013-04-05 11:40:00,52.27,52.3,52.25,52.3,7800.0,45.3355,45.3615,45.3181,45.3615,7800.0
2013-04-05 11:45:00,52.31,52.32,52.3,52.32,13900.0,45.3702,45.3788,45.3615,45.3788,13900.0
2013-04-05 11:50:00,52.33,52.33,52.28,52.3,15800.0,45.3875,45.3875,45.3441,45.3615,15800.0
2013-04-05 11:55:00,52.31,52.31,52.26,52.26,34000.0,45.3702,45.3702,45.3268,45.3268,34000.0
2013-04-05 12:00:00,52.25,52.27,52.23,52.26,19300.0,45.3181,45.3355,45.3008,45.3268,19300.0
2013-04-05 12:05:00,52.26,52.3,52.26,52.3,12800.0,45.3268,45.3615,45.3268,45.3615,12800.0
2013-04-05 12:10:00,52.3,52.31,52.28,52.29,10300.0,45.3615,45.3702,45.3441,45.3528,10300.0
2013-04-05 12:15:00,52.29,52.3,52.28,52.28,9200.0,45.3528,45.3615,45.3441,45.3441,9200.0
2013-04-05 12:20:00,52.29,52.29,52.23,52.24,26900.0,45.3528,45.3528,45.3008,45.3095,26900.0
2013-04-05 12:25:00,52.24,52.24,52.23,52.24,23900.0,45.3095,45.3095,45.3008,45.3095,23900.0
2013-04-05 12:30:00,52.25,52.3,52.25,52.3,19200.0,45.3181,45.3615,45.3181,45.3615,19200.0
2013-04-05 12:35:00,52.3,52.32,52.3,52.3,16300.0,45.3615,45.3788,45.3615,45.3615,16300.0
2013-04-05 12:40:00,52.31,52.32,52.3,52.3,25500.0,45.3702,45.3788,45.3615,45.3615,25500.0
2013-04-05 12:45:00,52.3,52.34,52.3,52.32,24400.0,45.3615,45.3962,45.3615,45.3788,24400.0
2013-04-05 12:50:00,52.31,52.31,52.3,52.31,15600.0,45.3702,45.3702,45.3615,45.3702,15600.0
2013-04-05 12:55:00,52.31,52.31,52.26,52.26,14500.0,45.3702,45.3702,45.3268,45.3268,14500.0
2013-04-05 13:00:00,52.27,52.28,52.26,52.27,25900.0,45.3355,45.3441,45.3268,45.3355,25900.0
2013-04-05 13:05:00,52.27,52.31,52.27,52.31,16100.0,45.3355,45.3702,45.3355,45.3702,16100.0
2013-04-05 13:10:00,52.31,52.33,52.3,52.32,22000.0,45.3702,45.3875,45.3615,45.3788,22000.0
2013-04-05 13:15:00,52.32,52.35,52.32,52.33,14000.0,45.3788,45.4049,45.3788,45.3875,14000.0
2013-04-05 13:20:00,52.32,52.34,52.32,52.33,20800.0,45.3788,45.3962,45.3788,45.3875,20800.0
2013-04-05 13:25:00,52.33,52.34,52.32,52.33,30200.0,45.3875,45.3962,45.3788,45.3875,30200.0
2013-04-05 13:30:00,52.34,52.37,52.34,52.35,20000.0,45.3962,45.4222,45.3962,45.4049,20000.0
2013-04-05 13:35:00,52.34,52.34,52.31,52.33,26000.0,45.3962,45.3962,45.3702,45.3875,26000.0
2013-04-05 13:40:00,52.34,52.36,52.32,52.36,82900.0,45.3962,45.4135,45.3788,45.4135,82900.0
2013-04-05 13:45:00,52.36,52.4,52.35,52.38,30100.0,45.4135,45.4482,45.4049,45.4309,30100.0
2013-04-05 13:50:00,52.37,52.39,52.36,52.36,98900.0,45.4222,45.4396,45.4135,45.4135,98900.0
2013-04-05 13:55:00,52.36,52.37,52.33,52.33,29400.0,45.4135,45.4222,45.3875,45.3875,29400.0
2013-04-05 14:00:00,52.33,52.35,52.31,52.32,70300.0,45.3875,45.4049,45.3702,45.3788,70300.0
2013-04-05 14:05:00,52.32,52.36,52.32,52.35,14900.0,45.3788,45.4135,45.3788,45.4049,14900.0
2013-04-05 14:10:00,52.35,52.36,52.31,52.31,33700.0,45.4049,45.4135,45.3702,45.3702,33700.0
2013-04-05 14:15:00,52.31,52.34,52.3,52.33,24400.0,45.3702,45.3962,45.3615,45.3875,24400.0
2013-04-05 14:20:00,52.33,52.37,52.32,52.36,15300.0,45.3875,45.4222,45.3788,45.4135,15300.0
2013-04-05 14:25:00,52.37,52.4,52.37,52.4,18000.0,45.4222,45.4482,45.4222,45.4482,18000.0
2013-04-05 14:30:00,52.39,52.43,52.38,52.39,233400.0,45.4396,45.4742,45.4309,45.4396,233400.0
2013-04-05 14:35:00,52.39,52.41,52.38,52.4,108400.0,45.4396,45.4569,45.4309,45.4482,108400.0
2013-04-05 14:40:00,52.41,52.41,52.39,52.4,20000.0,45.4569,45.4569,45.4396,45.4482,20000.0
2013-04-05 14:45:00,52.4,52.43,52.38,52.42,45500.0,45.4482,45.4742,45.4309,45.4656,45500.0
2013-04-05 14:50:00,52.41,52.44,52.4,52.43,30000.0,45.4569,45.4829,45.4482,45.4742,30000.0
2013-04-05 14:55:00,52.44,52.46,52.43,52.45,27200.0,45.4829,45.5003,45.4742,45.4916,27200.0
2013-04-05 15:00:00,52.44,52.45,52.39,52.43,48800.0,45.4829,45.4916,45.4396,45.4742,48800.0
2013-04-05 15:05:00,52.43,52.45,52.42,52.45,23800.0,45.4742,45.4916,45.4656,45.4916,23800.0
2013-04-05 15:10:00,52.44,52.48,52.43,52.46,22000.0,45.4829,45.5176,45.4742,45.5003,22000.0
2013-04-05 15:15:00,52.47,52.48,52.45,52.45,21400.0,45.5089,45.5176,45.4916,45.4916,21400.0
2013-04-05 15:20:00,52.45,52.46,52.42,52.44,30600.0,45.4916,45.5003,45.4656,45.4829,30600.0
2013-04-05 15:25:00,52.45,52.45,52.43,52.43,16300.0,45.4916,45.4916,45.4742,45.4742,16300.0
2013-04-05 15:30:00,52.44,52.47,52.43,52.46,33700.0,45.4829,45.5089,45.4742,45.5003,33700.0
2013-04-05 15:35:00,52.46,52.54,52.45,52.53,58600.0,45.5003,45.5697,45.4916,45.561,58600.0
2013-04-05 15:40:00,52.53,52.59,52.53,52.57,91000.0,45.561,45.613,45.561,45.5957,91000.0
2013-04-05 15:45:00,52.57,52.63,52.57,52.63,65300.0,45.5957,45.6477,45.5957,45.6477,65300.0
2013-04-05 15:50:00,52.63,52.64,52.6,52.62,111900.0,45.6477,45.6564,45.6217,45.639,111900.0
2013-04-05 15:55:00,52.63,52.67,52.59,52.61,241600.0,45.6477,45.6824,45.613,45.6304,241600.0
2013-04-08 09:30:00,52.55,52.7,52.54,52.7,46600.0,45.5783,45.7084,45.5697,45.7084,46600.0
2013-04-08 09:35:00,52.74,52.86,52.73,52.85,464100.0,45.7431,45.8472,45.7344,45.8385,464100.0
2013-04-08 09:40:00,52.85,52.88,52.83,52.83,239800.0,45.8385,45.8645,45.8212,45.8212,239800.0
2013-04-08 09:45:00,52.83,52.85,52.78,52.8,63600.0,45.8212,45.8385,45.7778,45.7952,63600.0
2013-04-08 09:50:00,52.81,52.81,52.67,52.7,82000.0,45.8038,45.8038,45.6824,45.7084,82000.0
2013-04-08 09:55:00,52.69,52.75,52.69,52.75,104700.0,45.6998,45.7518,45.6998,45.7518,104700.0
2013-04-08 10:00:00,52.75,52.76,52.65,52.69,279300.0,45.7518,45.7605,45.6651,45.6998,279300.0
2013-04-08 10:05:00,52.69,52.75,52.68,52.75,109600.0,45.6998,45.7518,45.6911,45.7518,109600.0
2013-04-08 10:10:00,52.77,52.77,52.7,52.71,42200.0,45.7691,45.7691,45.7084,45.7171,42200.0
2013-04-08 10:15:00,52.71,52.73,52.61,52.62,45300.0,45.7171,45.7344,45.6304,45.639,45300.0
2013-04-08 10:20:00,52.62,52.66,52.61,52.63,34800.0,45.639,45.6737,45.6304,45.6477,34800.0
2013-04-08 10:25:00,52.64,52.7,52.63,52.7,49000.0,45.6564,45.7084,45.6477,45.7084,49000.0
2013-04-08 10:30:00,52.7,52.73,52.69,52.7,44700.0,45.7084,45.7344,45.6998,45.7084,44700.0
2013-04-08 10:35:00,52.7,52.76,52.69,52.74,470400.0,45.7084,45.7605,45.6998,45.7431,470400.0
2013-04-08 10:40:00,52.74,52.74,52.71,52.74,19000.0,45.7431,45.7431,45.7171,45.7431,19000.0
2013-04-08 10:45:00,52.74,52.82,52.73,52.8,64600.0,45.7431,45.8125,45.7344,45.7952,64600.0
2013-04-08 10:50:00,52.78,52.81,52.76,52.77,49800.0,45.7778,45.8038,45.7605,45.7691,49800.0
2013-04-08 10:55:00,52.76,52.79,52.74,52.79,22800.0,45.7605,45.7865,45.7431,45.7865,22800.0
2013-04-08 11:00:00,52.78,52.78,52.71,52.72,49600.0,45.7778,45.7778,45.7171,45.7258,49600.0
2013-04-08 11:05:00,52.71,52.74,52.68,52.73,36200.0,45.7171,45.7431,45.6911,45.7344,36200.0
2013-04-08 11:10:00,52.73,52.78,52.73,52.78,20000.0,45.7344,45.7778,45.7344,45.7778,20000.0
2013-04-08 11:15:00,52.78,52.79,52.74,52.76,34500.0,45.7778,45.7865,45.7431,45.7605,34500.0
2013-04-08 11:20:00,52.76,52.8,52.76,52.78,24700.0,45.7605,45.7952,45.7605,45.7778,24700.0
2013-04-08 11:25:00,52.78,52.8,52.75,52.77,79900.0,45.7778,45.7952,45.7518,45.7691,79900.0
2013-04-08 11:30:00,52.77,52.79,52.76,52.78,13000.0,45.7691,45.7865,45.7605,45.7778,13000.0
2013-04-08 11:35:00,52.78,52.81,52.77,52.81,18800.0,45.7778,45.8038,45.7691,45.8038,18800.0
2013-04-08 11:40:00,52.8,52.82,52.79,52.8,18600.0,45.7952,45.8125,45.7865,45.7952,18600.0
2013-04-08 11:45:00,52.8,52.81,52.78,52.78,32400.0,45.7952,45.8038,45.7778,45.7778,32400.0
2013-04-08 11:50:00,52.78,52.79,52.73,52.73,20700.0,45.7778,45.7865,45.7344,45.7344,20700.0
2013-04-08 11:55:00,52.74,52.8,52.74,52.76,16000.0,45.7431,45.7952,45.7431,45.7605,16000.0
2013-04-08 12:00:00,52.76,52.79,52.76,52.78,21100.0,45.7605,45.7865,45.7605,45.7778,21100.0
2013-04-08 12:05:00,52.78,52.79,52.75,52.75,8600.0,45.7778,45.7865,45.7518,45.7518,8600.0
2013-04-08 12:10:00,52.76,52.77,52.73,52.73,15400.0,45.7605,45.7691,45.7344,45.7344,15400.0
2013-04-08 12:15:00,52.73,52.74,52.7,52.7,8900.0,45.7344,45.7431,45.7084,45.7084,8900.0
2013-04-08 12:20:00,52.69,52.69,52.67,52.69,24400.0,45.6998,45.6998,45.6824,45.6998,24400.0
2013-04-08 12:25:00,52.7,52.71,52.69,52.7,22900.0,45.7084,45.7171,45.6998,45.7084,22900.0
2013-04-08 12:30:00,52.7,52.75,52.7,52.74,29200.0,45.7084,45.7518,45.7084,45.7431,29200.0
2013-04-08 12:35:00,52.74,52.78,52.74,52.78,10500.0,45.7431,45.7778,45.7431,45.7778,10500.0
2013-04-08 12:40:00,52.78,52.78,52.76,52.77,33300.0,45.7778,45.7778,45.7605,45.7691,33300.0
2013-04-08 12:45:00,52.77,52.78,52.76,52.76,5200.0,45.7691,45.7778,45.7605,45.7605,5200.0
2013-04-08 12:50:00,52.75,52.76,52.75,52.76,5800.0,45.7518,45.7605,45.7518,45.7605,5800.0
2013-04-08 12:55:00,52.75,52.76,52.75,52.76,1500.0,45.7518,45.7605,45.7518,45.7605,1500.0
2013-04-08 13:00:00,52.76,52.78,52.75,52.78,21700.0,45.7605,45.7778,45.7518,45.7778,21700.0
2013-04-08 13:05:00,52.78,52.79,52.76,52.76,8900.0,45.7778,45.7865,45.7605,45.7605,8900.0
2013-04-08 13:10:00,52.75,52.79,52.75,52.78,26600.0,45.7518,45.7865,45.7518,45.7778,26600.0
2013-04-08 13:15:00,52.78,52.79,52.76,52.78,12900.0,45.7778,45.7865,45.7605,45.7778,12900.0
2013-04-08 13:20:00,52.77,52.8,52.77,52.8,16900.0,45.7691,45.7952,45.7691,45.7952,16900.0
2013-04-08 13:25:00,52.8,52.81,52.78,52.8,12600.0,45.7952,45.8038,45.7778,45.7952,12600.0
2013-04-08 13:30:00,52.79,52.81,52.79,52.8,15600.0,45.7865,45.8038,45.7865,45.7952,15600.0
2013-04-08 13:35:00,52.8,52.8,52.79,52.8,1500.0,45.7952,45.7952,45.7865,45.7952,1500.0
2013-04-08 13:40:00,52.8,52.87,52.8,52.87,44100.0,45.7952,45.8559,45.7952,45.8559,44100.0
2013-04-08 13:45:00,52.88,52.96,52.88,52.95,31500.0,45.8645,45.9339,45.8645,45.9253,31500.0
2013-04-08 13:50:00,52.95,52.95,52.93,52.94,25200.0,45.9253,45.9253,45.9079,45.9166,25200.0
2013-04-08 13:55:00,52.94,52.96,52.94,52.96,37100.0,45.9166,45.9339,45.9166,45.9339,37100.0
2013-04-08 14:00:00,52.96,52.97,52.95,52.97,13900.0,45.9339,45.9426,45.9253,45.9426,13900.0
2013-04-08 14:05:00,52.96,52.97,52.94,52.96,32000.0,45.9339,45.9426,45.9166,45.9339,32000.0
2013-04-08 14:10:00,52.96,53.02,52.96,52.99,50900.0,45.9339,45.986,45.9339,45.96,50900.0
2013-04-08 14:15:00,52.98,52.99,52.96,52.98,47500.0,45.9513,45.96,45.9339,45.9513,47500.0
2013-04-08 14:20:00,52.97,52.97,52.94,52.94,40200.0,45.9426,45.9426,45.9166,45.9166,40200.0
2013-04-08 14:25:00,52.94,52.97,52.94,52.96,40600.0,45.9166,45.9426,45.9166,45.9339,40600.0
2013-04-08 14:30:00,52.96,52.98,52.96,52.97,41200.0,45.9339,45.9513,45.9339,45.9426,41200.0
2013-04-08 14:35:00,52.97,53.0,52.97,52.99,19100.0,45.9426,45.9686,45.9426,45.96,19100.0
2013-04-08 14:40:00,53.0,53.01,52.98,52.99,17300.0,45.9686,45.9773,45.9513,45.96,17300.0
2013-04-08 14:45:00,52.99,53.01,52.99,53.0,19100.0,45.96,45.9773,45.96,45.9686,19100.0
2013-04-08 14:50:00,53.0,53.02,52.98,52.99,41400.0,45.9686,45.986,45.9513,45.96,41400.0
2013-04-08 14:55:00,52.99,53.0,52.97,52.98,19900.0,45.96,45.9686,45.9426,45.9513,19900.0
2013-04-08 15:00:00,52.98,53.0,52.98,52.99,16800.0,45.9513,45.9686,45.9513,45.96,16800.0
2013-04-08 15:05:00,53.0,53.0,52.98,52.99,13600.0,45.9686,45.9686,45.9513,45.96,13600.0
2013-04-08 15:10:00,53.0,53.04,52.99,53.04,29800.0,45.9686,46.0033,45.96,46.0033,29800.0
2013-04-08 15:15:00,53.04,53.04,53.0,53.01,46400.0,46.0033,46.0033,45.9686,45.9773,46400.0
2013-04-08 15:20:00,53.0,53.03,53.0,53.03,23600.0,45.9686,45.9946,45.9686,45.9946,23600.0
2013-04-08 15:25:00,53.03,53.05,53.02,53.05,22000.0,45.9946,46.012,45.986,46.012,22000.0
2013-04-08 15:30:00,53.06,53.09,53.05,53.09,56400.0,46.0207,46.0467,46.012,46.0467,56400.0
2013-04-08 15:35:00,53.09,53.11,53.08,53.09,50600.0,46.0467,46.064,46.038,46.0467,50600.0
2013-04-08 15:40:00,53.1,53.12,53.1,53.11,87200.0,46.0554,46.0727,46.0554,46.064,87200.0
2013-04-08 15:45:00,53.11,53.12,53.09,53.11,141800.0,46.064,46.0727,46.0467,46.064,141800.0
2013-04-08 15:50:00,53.1,53.14,53.1,53.14,186900.0,46.0554,46.0901,46.0554,46.0901,186900.0
2013-04-08 15:55:00,53.14,53.18,53.13,53.18,256000.0,46.0901,46.1247,46.0814,46.1247,256000.0
2013-04-09 09:30:00,53.25,53.27,53.15,53.2,54100.0,46.1855,46.2028,46.0987,46.1421,54100.0
2013-04-09 09:35:00,53.2,53.2,53.12,53.15,46700.0,46.1421,46.1421,46.0727,46.0987,46700.0
2013-04-09 09:40:00,53.15,53.15,53.08,53.08,30100.0,46.0987,46.0987,46.038,46.038,30100.0
2013-04-09 09:45:00,53.08,53.14,53.08,53.14,19000.0,46.038,46.0901,46.038,46.0901,19000.0
2013-04-09 09:50:00,53.12,53.12,53.05,53.06,45200.0,46.0727,46.0727,46.012,46.0207,45200.0
2013-04-09 09:55:00,53.07,53.07,52.99,53.02,39700.0,46.0293,46.0293,45.96,45.986,39700.0
2013-04-09 10:00:00,53.02,53.07,53.0,53.05,35900.0,45.986,46.0293,45.9686,46.012,35900.0
2013-04-09 10:05:00,53.05,53.1,53.04,53.07,15600.0,46.012,46.0554,46.0033,46.0293,15600.0
2013-04-09 10:10:00,53.07,53.11,53.07,53.09,76200.0,46.0293,46.064,46.0293,46.0467,76200.0
2013-04-09 10:15:00,53.09,53.09,53.0,53.01,141100.0,46.0467,46.0467,45.9686,45.9773,141100.0
2013-04-09 10:20:00,53.02,53.08,53.02,53.07,19200.0,45.986,46.038,45.986,46.0293,19200.0
2013-04-09 10:25:00,53.07,53.12,53.07,53.11,37200.0,46.0293,46.0727,46.0293,46.064,37200.0
2013-04-09 10:30:00,53.09,53.09,53.05,53.05,5500.0,46.0467,46.0467,46.012,46.012,5500.0
2013-04-09 10:35:00,53.05,53.07,53.01,53.01,32900.0,46.012,46.0293,45.9773,45.9773,32900.0
2013-04-09 10:40:00,53.01,53.01,52.95,52.95,279100.0,45.9773,45.9773,45.9253,45.9253,279100.0
2013-04-09 10:45:00,52.96,52.96,52.93,52.94,74400.0,45.9339,45.9339,45.9079,45.9166,74400.0
2013-04-09 10:50:00,52.94,52.95,52.9,52.9,162300.0,45.9166,45.9253,45.8819,45.8819,162300.0
2013-04-09 10:55:00,52.9,52.93,52.89,52.93,61700.0,45.8819,45.9079,45.8732,45.9079,61700.0
2013-04-09 11:00:00,52.93,52.94,52.9,52.93,55300.0,45.9079,45.9166,45.8819,45.9079,55300.0
2013-04-09 11:05:00,52.93,52.95,52.89,52.92,282000.0,45.9079,45.9253,45.8732,45.8992,282000.0
2013-04-09 11:10:00,52.92,52.93,52.9,52.9,247200.0,45.8992,45.9079,45.8819,45.8819,247200.0
2013-04-09 11:15:00,52.91,52.92,52.8,52.8,236200.0,45.8906,45.8992,45.7952,45.7952,236200.0
2013-04-09 11:20:00,52.81,52.88,52.8,52.88,155200.0,45.8038,45.8645,45.7952,45.8645,155200.0
2013-04-09 11:25:00,52.88,52.89,52.87,52.87,165000.0,45.8645,45.8732,45.8559,45.8559,165000.0
2013-04-09 11:30:00,52.88,52.92,52.88,52.91,134500.0,45.8645,45.8992,45.8645,45.8906,134500.0
2013-04-09 11:35:00,52.92,52.93,52.9,52.91,176000.0,45.8992,45.9079,45.8819,45.8906,176000.0
2013-04-09 11:40:00,52.91,52.94,52.91,52.94,268200.0,45.8906,45.9166,45.8906,45.9166,268200.0
2013-04-09 11:45:00,52.94,52.96,52.91,52.91,79200.0,45.9166,45.9339,45.8906,45.8906,79200.0
2013-04-09 11:50:00,52.91,52.94,52.9,52.91,138600.0,45.8906,45.9166,45.8819,45.8906,138600.0
2013-04-09 11:55:00,52.91,52.95,52.91,52.93,198500.0,45.8906,45.9253,45.8906,45.9079,198500.0
2013-04-09 12:00:00,52.94,52.95,52.93,52.94,24900.0,45.9166,45.9253,45.9079,45.9166,24900.0
2013-04-09 12:05:00,52.94,52.95,52.92,52.92,5600.0,45.9166,45.9253,45.8992,45.8992,5600.0
2013-04-09 12:10:00,52.93,52.98,52.93,52.98,16900.0,45.9079,45.9513,45.9079,45.9513,16900.0
2013-04-09 12:15:00,52.97,52.98,52.95,52.96,123000.0,45.9426,45.9513,45.9253,45.9339,123000.0
2013-04-09 12:20:00,52.97,52.98,52.97,52.98,9700.0,45.9426,45.9513,45.9426,45.9513,9700.0
2013-04-09 12:25:00,52.98,53.02,52.98,53.02,18400.0,45.9513,45.986,45.9513,45.986,18400.0
2013-04-09 12:30:00,53.02,53.07,53.02,53.05,74100.0,45.986,46.0293,45.986,46.012,74100.0
2013-04-09 12:35:00,53.05,53.07,53.05,53.05,18300.0,46.012,46.0293,46.012,46.012,18300.0
2013-04-09 12:40:00,53.05,53.08,53.04,53.05,35500.0,46.012,46.038,46.0033,46.012,35500.0
2013-04-09 12:45:00,53.06,53.08,53.05,53.05,16500.0,46.0207,46.038,46.012,46.012,16500.0
2013-04-09 12:50:00,53.06,53.07,53.04,53.05,8700.0,46.0207,46.0293,46.0033,46.012,8700.0
2013-04-09 12:55:00,53.05,53.07,53.03,53.04,34900.0,46.012,46.0293,45.9946,46.0033,34900.0
2013-04-09 13:00:00,53.04,53.08,53.04,53.06,19700.0,46.0033,46.038,46.0033,46.0207,19700.0
2013-04-09 13:05:00,53.07,53.07,53.05,53.06,15200.0,46.0293,46.0293,46.012,46.0207,15200.0
2013-04-09 13:10:00,53.06,53.06,53.04,53.05,34300.0,46.0207,46.0207,46.0033,46.012,34300.0
2013-04-09 13:15:00,53.05,53.15,53.05,53.12,22100.0,46.012,46.0987,46.012,46.0727,22100.0
2013-04-09 13:20:00,53.12,53.13,53.11,53.12,14800.0,46.0727,46.0814,46.064,46.0727,14800.0
2013-04-09 13:25:00,53.13,53.18,53.13,53.15,21500.0,46.0814,46.1247,46.0814,46.0987,21500.0
2013-04-09 13:30:00,53.16,53.18,53.14,53.16,20100.0,46.1074,46.1247,46.0901,46.1074,20100.0
2013-04-09 13:35:00,53.16,53.16,53.09,53.11,38600.0,46.1074,46.1074,46.0467,46.064,38600.0
2013-04-09 13:40:00,53.12,53.16,53.12,53.14,53600.0,46.0727,46.1074,46.0727,46.0901,53600.0
2013-04-09 13:45:00,53.14,53.18,53.14,53.17,38000.0,46.0901,46.1247,46.0901,46.1161,38000.0
2013-04-09 13:50:00,53.17,53.18,53.15,53.16,26000.0,46.1161,46.1247,46.0987,46.1074,26000.0
2013-04-09 13:55:00,53.16,53.17,53.15,53.15,9400.0,46.1074,46.1161,46.0987,46.0987,9400.0
2013-04-09 14:00:00,53.15,53.19,53.15,53.19,18700.0,46.0987,46.1334,46.0987,46.1334,18700.0
2013-04-09 14:05:00,53.19,53.19,53.17,53.19,18500.0,46.1334,46.1334,46.1161,46.1334,18500.0
2013-04-09 14:10:00,53.19,53.19,53.15,53.17,9500.0,46.1334,46.1334,46.0987,46.1161,9500.0
2013-04-09 14:15:00,53.18,53.19,53.15,53.17,15900.0,46.1247,46.1334,46.0987,46.1161,15900.0
2013-04-09 14:20:00,53.16,53.19,53.16,53.19,50400.0,46.1074,46.1334,46.1074,46.1334,50400.0
2013-04-09 14:25:00,53.2,53.22,53.2,53.2,39300.0,46.1421,46.1594,46.1421,46.1421,39300.0
2013-04-09 14:30:00,53.2,53.24,53.2,53.2,187200.0,46.1421,46.1768,46.1421,46.1421,187200.0
2013-04-09 14:35:00,53.2,53.21,53.19,53.2,4600.0,46.1421,46.1508,46.1334,46.1421,4600.0
2013-04-09 14:40:00,53.19,53.23,53.19,53.23,65000.0,46.1334,46.1681,46.1334,46.1681,65000.0
2013-04-09 14:45:00,53.24,53.25,53.2,53.23,106000.0,46.1768,46.1855,46.1421,46.1681,106000.0
2013-04-09 14:50:00,53.23,53.24,53.21,53.23,6600.0,46.1681,46.1768,46.1508,46.1681,6600.0
2013-04-09 14:55:00,53.23,53.23,53.2,53.2,8600.0,46.1681,46.1681,46.1421,46.1421,8600.0
2013-04-09 15:00:00,53.21,53.23,53.2,53.21,19100.0,46.1508,46.1681,46.1421,46.1508,19100.0
2013-04-09 15:05:00,53.2,53.22,53.14,53.14,15300.0,46.1421,46.1594,46.0901,46.0901,15300.0
2013-04-09 15:10:00,53.15,53.16,53.14,53.16,5900.0,46.0987,46.1074,46.0901,46.1074,5900.0
2013-04-09 15:15:00,53.17,53.19,53.16,53.16,16700.0,46.1161,46.1334,46.1074,46.1074,16700.0
2013-04-09 15:20:00,53.16,53.16,53.14,53.15,8700.0,46.1074,46.1074,46.0901,46.0987,8700.0
2013-04-09 15:25:00,53.15,53.15,53.11,53.12,20300.0,46.0987,46.0987,46.064,46.0727,20300.0
2013-04-09 15:30:00,53.13,53.13,53.11,53.12,26300.0,46.0814,46.0814,46.064,46.0727,26300.0
2013-04-09 15:35:00,53.11,53.12,53.06,53.08,55500.0,46.064,46.0727,46.0207,46.038,55500.0
2013-04-09 15:40:00,53.08,53.11,53.08,53.08,191400.0,46.038,46.064,46.038,46.038,191400.0
2013-04-09 15:45:00,53.08,53.09,53.06,53.09,36800.0,46.038,46.0467,46.0207,46.0467,36800.0
2013-04-09 15:50:00,53.08,53.09,53.04,53.09,44200.0,46.038,46.0467,46.0033,46.0467,44200.0
2013-04-09 15:55:00,53.09,53.11,53.02,53.05,236300.0,46.0467,46.064,45.986,46.012,236300.0
2013-04-10 09:30:00,53.22,53.32,53.12,53.29,17600.0,46.1594,46.2462,46.0727,46.2202,17600.0
2013-04-10 09:35:00,53.29,53.3,53.25,53.29,13100.0,46.2202,46.2288,46.1855,46.2202,13100.0
2013-04-10 09:40:00,53.28,53.29,53.15,53.17,53700.0,46.2115,46.2202,46.0987,46.1161,53700.0
2013-04-10 09:45:00,53.17,53.22,53.16,53.22,57000.0,46.1161,46.1594,46.1074,46.1594,57000.0
2013-04-10 09:50:00,53.24,53.24,53.2,53.23,42100.0,46.1768,46.1768,46.1421,46.1681,42100.0
2013-04-10 09:55:00,53.24,53.3,53.24,53.27,28300.0,46.1768,46.2288,46.1768,46.2028,28300.0
2013-04-10 10:00:00,53.28,53.32,53.27,53.31,54500.0,46.2115,46.2462,46.2028,46.2375,54500.0
2013-04-10 10:05:00,53.32,53.4,53.32,53.39,61400.0,46.2462,46.3156,46.2462,46.3069,61400.0
2013-04-10 10:10:00,53.4,53.41,53.36,53.37,19000.0,46.3156,46.3242,46.2809,46.2895,19000.0
2013-04-10 10:15:00,53.39,53.41,53.3,53.3,34500.0,46.3069,46.3242,46.2288,46.2288,34500.0
2013-04-10 10:20:00,53.3,53.36,53.3,53.33,57600.0,46.2288,46.2809,46.2288,46.2548,57600.0
2013-04-10 10:25:00,53.33,53.37,53.32,53.37,36200.0,46.2548,46.2895,46.2462,46.2895,36200.0
2013-04-10 10:30:00,53.38,53.39,53.35,53.39,34400.0,46.2982,46.3069,46.2722,46.3069,34400.0
2013-04-10 10:35:00,53.38,53.38,53.35,53.35,41500.0,46.2982,46.2982,46.2722,46.2722,41500.0
2013-04-10 10:40:00,53.35,53.41,53.35,53.41,25800.0,46.2722,46.3242,46.2722,46.3242,25800.0
2013-04-10 10:45:00,53.41,53.43,53.4,53.42,230200.0,46.3242,46.3416,46.3156,46.3329,230200.0
2013-04-10 10:50:00,53.42,53.46,53.42,53.46,188100.0,46.3329,46.3676,46.3329,46.3676,188100.0
2013-04-10 10:55:00,53.46,53.53,53.45,53.53,79700.0,46.3676,46.4283,46.3589,46.4283,79700.0
2013-04-10 11:00:00,53.53,53.54,53.5,53.5,57400.0,46.4283,46.437,46.4023,46.4023,57400.0
2013-04-10 11:05:00,53.49,53.59,53.49,53.56,33300.0,46.3936,46.4804,46.3936,46.4543,33300.0
2013-04-10 11:10:00,53.56,53.57,53.5,53.51,61600.0,46.4543,46.463,46.4023,46.411,61600.0
2013-04-10 11:15:00,53.51,53.51,53.48,53.49,14300.0,46.411,46.411,46.3849,46.3936,14300.0
2013-04-10 11:20:00,53.48,53.48,53.46,53.47,17100.0,46.3849,46.3849,46.3676,46.3763,17100.0
2013-04-10 11:25:00,53.46,53.5,53.46,53.5,66700.0,46.3676,46.4023,46.3676,46.4023,66700.0
2013-04-10 11:30:00,53.51,53.53,53.5,53.51,25300.0,46.411,46.4283,46.4023,46.411,25300.0
2013-04-10 11:35:00,53.52,53.57,53.5,53.57,556300.0,46.4196,46.463,46.4023,46.463,556300.0
2013-04-10 11:40:00,53.56,53.6,53.55,53.56,223700.0,46.4543,46.489,46.4457,46.4543,223700.0
2013-04-10 11:45:00,53.56,53.57,53.55,53.56,17700.0,46.4543,46.463,46.4457,46.4543,17700.0
2013-04-10 11:50:00,53.56,53.61,53.56,53.61,40500.0,46.4543,46.4977,46.4543,46.4977,40500.0
2013-04-10 11:55:00,53.62,53.62,53.57,53.58,29800.0,46.5064,46.5064,46.463,46.4717,29800.0
2013-04-10 12:00:00,53.58,53.58,53.53,53.53,50400.0,46.4717,46.4717,46.4283,46.4283,50400.0
2013-04-10 12:05:00,53.54,53.56,53.53,53.55,38100.0,46.437,46.4543,46.4283,46.4457,38100.0
2013-04-10 12:10:00,53.55,53.55,53.53,53.54,10700.0,46.4457,46.4457,46.4283,46.437,10700.0
2013-04-10 12:15:00,53.55,53.58,53.55,53.56,34200.0,46.4457,46.4717,46.4457,46.4543,34200.0
2013-04-10 12:20:00,53.57,53.57,53.55,53.55,5500.0,46.463,46.463,46.4457,46.4457,5500.0
2013-04-10 12:25:00,53.55,53.55,53.53,53.54,8900.0,46.4457,46.4457,46.4283,46.437,8900.0
2013-04-10 12:30:00,53.55,53.58,53.55,53.56,15000.0,46.4457,46.4717,46.4457,46.4543,15000.0
2013-04-10 12:35:00,53.56,53.63,53.56,53.62,52500.0,46.4543,46.515,46.4543,46.5064,52500.0
2013-04-10 12:40:00,53.62,53.64,53.62,53.64,16700.0,46.5064,46.5237,46.5064,46.5237,16700.0
2013-04-10 12:45:00,53.64,53.68,53.62,53.67,15600.0,46.5237,46.5584,46.5064,46.5497,15600.0
2013-04-10 12:50:00,53.66,53.66,53.63,53.65,18700.0,46.5411,46.5411,46.515,46.5324,18700.0
2013-04-10 12:55:00,53.65,53.66,53.64,53.65,43100.0,46.5324,46.5411,46.5237,46.5324,43100.0
2013-04-10 13:00:00,53.65,53.65,53.62,53.62,9400.0,46.5324,46.5324,46.5064,46.5064,9400.0
2013-04-10 13:05:00,53.62,53.64,53.62,53.64,8000.0,46.5064,46.5237,46.5064,46.5237,8000.0
2013-04-10 13:10:00,53.64,53.64,53.61,53.61,87500.0,46.5237,46.5237,46.4977,46.4977,87500.0
2013-04-10 13:15:00,53.62,53.64,53.62,53.63,14700.0,46.5064,46.5237,46.5064,46.515,14700.0
2013-04-10 13:20:00,53.63,53.66,53.63,53.66,15300.0,46.515,46.5411,46.515,46.5411,15300.0
2013-04-10 13:25:00,53.66,53.7,53.65,53.7,227300.0,46.5411,46.5758,46.5324,46.5758,227300.0
2013-04-10 13:30:00,53.7,53.75,53.69,53.69,553700.0,46.5758,46.6191,46.5671,46.5671,553700.0
2013-04-10 13:35:00,53.68,53.69,53.67,53.67,20600.0,46.5584,46.5671,46.5497,46.5497,20600.0
2013-04-10 13:40:00,53.68,53.71,53.68,53.7,8800.0,46.5584,46.5844,46.5584,46.5758,8800.0
2013-04-10 13:45:00,53.7,53.71,53.69,53.7,21000.0,46.5758,46.5844,46.5671,46.5758,21000.0
2013-04-10 13:50:00,53.69,53.7,53.67,53.7,7400.0,46.5671,46.5758,46.5497,46.5758,7400.0
2013-04-10 13:55:00,53.7,53.7,53.67,53.69,12900.0,46.5758,46.5758,46.5497,46.5671,12900.0
2013-04-10 14:00:00,53.69,53.72,53.69,53.7,21800.0,46.5671,46.5931,46.5671,46.5758,21800.0
2013-04-10 14:05:00,53.69,53.71,53.69,53.71,29300.0,46.5671,46.5844,46.5671,46.5844,29300.0
2013-04-10 14:10:00,53.71,53.71,53.67,53.67,14600.0,46.5844,46.5844,46.5497,46.5497,14600.0
2013-04-10 14:15:00,53.68,53.7,53.68,53.69,20800.0,46.5584,46.5758,46.5584,46.5671,20800.0
2013-04-10 14:20:00,53.69,53.7,53.65,53.65,23000.0,46.5671,46.5758,46.5324,46.5324,23000.0
2013-04-10 14:25:00,53.65,53.66,53.64,53.65,20000.0,46.5324,46.5411,46.5237,46.5324,20000.0
2013-04-10 14:30:00,53.64,53.64,53.61,53.63,20600.0,46.5237,46.5237,46.4977,46.515,20600.0
2013-04-10 14:35:00,53.62,53.65,53.61,53.64,13000.0,46.5064,46.5324,46.4977,46.5237,13000.0
2013-04-10 14:40:00,53.65,53.65,53.63,53.64,13400.0,46.5324,46.5324,46.515,46.5237,13400.0
2013-04-10 14:45:00,53.63,53.67,53.63,53.65,4700.0,46.515,46.5497,46.515,46.5324,4700.0
2013-04-10 14:50:00,53.65,53.66,53.63,53.64,36100.0,46.5324,46.5411,46.515,46.5237,36100.0
2013-04-10 14:55:00,53.64,53.65,53.63,53.64,4600.0,46.5237,46.5324,46.515,46.5237,4600.0
2013-04-10 15:00:00,53.64,53.65,53.62,53.62,16900.0,46.5237,46.5324,46.5064,46.5064,16900.0
2013-04-10 15:05:00,53.63,53.63,53.61,53.61,27400.0,46.515,46.515,46.4977,46.4977,27400.0
2013-04-10 15:10:00,53.6,53.63,53.59,53.59,40100.0,46.489,46.515,46.4804,46.4804,40100.0
2013-04-10 15:15:00,53.59,53.62,53.59,53.61,9000.0,46.4804,46.5064,46.4804,46.4977,9000.0
2013-04-10 15:20:00,53.61,53.65,53.61,53.65,21000.0,46.4977,46.5324,46.4977,46.5324,21000.0
2013-04-10 15:25:00,53.64,53.65,53.62,53.64,16000.0,46.5237,46.5324,46.5064,46.5237,16000.0
2013-04-10 15:30:00,53.64,53.66,53.6,53.65,39700.0,46.5237,46.5411,46.489,46.5324,39700.0
2013-04-10 15:35:00,53.66,53.69,53.66,53.69,30700.0,46.5411,46.5671,46.5411,46.5671,30700.0
2013-04-10 15:40:00,53.69,53.7,53.68,53.69,47200.0,46.5671,46.5758,46.5584,46.5671,47200.0
2013-04-10 15:45:00,53.69,53.72,53.67,53.68,110300.0,46.5671,46.5931,46.5497,46.5584,110300.0
2013-04-10 15:50:00,53.68,53.7,53.67,53.67,86500.0,46.5584,46.5758,46.5497,46.5497,86500.0
2013-04-10 15:55:00,53.67,53.68,53.64,53.66,469400.0,46.5497,46.5584,46.5237,46.5411,469400.0
2013-04-11 09:30:00,53.72,53.9,53.72,53.88,58600.0,46.5931,46.7492,46.5931,46.7319,58600.0
2013-04-11 09:35:00,53.88,53.93,53.88,53.91,61400.0,46.7319,46.7752,46.7319,46.7579,61400.0
2013-04-11 09:40:00,53.9,54.0,53.89,53.97,76600.0,46.7492,46.836,46.7406,46.8099,76600.0
2013-04-11 09:45:00,53.97,54.05,53.95,54.04,125900.0,46.8099,46.8793,46.7926,46.8707,125900.0
2013-04-11 09:50:00,54.05,54.07,54.03,54.04,69700.0,46.8793,46.8967,46.862,46.8707,69700.0
2013-04-11 09:55:00,54.04,54.07,53.99,53.99,135700.0,46.8707,46.8967,46.8273,46.8273,135700.0
2013-04-11 10:00:00,53.99,54.09,53.98,54.08,143100.0,46.8273,46.914,46.8186,46.9053,143100.0
2013-04-11 10:05:00,54.08,54.12,54.07,54.11,136300.0,46.9053,46.94,46.8967,46.9314,136300.0
2013-04-11 10:10:00,54.11,54.13,54.09,54.1,129000.0,46.9314,46.9487,46.914,46.9227,129000.0
2013-04-11 10:15:00,54.1,54.11,54.04,54.08,105200.0,46.9227,46.9314,46.8707,46.9053,105200.0
2013-04-11 10:20:00,54.07,54.1,54.07,54.1,69100.0,46.8967,46.9227,46.8967,46.9227,69100.0
2013-04-11 10:25:00,54.1,54.15,54.09,54.14,174200.0,46.9227,46.9661,46.914,46.9574,174200.0
2013-04-11 10:30:00,54.14,54.15,54.1,54.11,62600.0,46.9574,46.9661,46.9227,46.9314,62600.0
2013-04-11 10:35:00,54.12,54.16,54.09,54.16,69100.0,46.94,46.9747,46.914,46.9747,69100.0
2013-04-11 10:40:00,54.15,54.21,54.14,54.2,167600.0,46.9661,47.0181,46.9574,47.0094,167600.0
2013-04-11 10:45:00,54.21,54.22,54.18,54.2,70200.0,47.0181,47.0268,46.9921,47.0094,70200.0
2013-04-11 10:50:00,54.2,54.29,54.2,54.28,170000.0,47.0094,47.0875,47.0094,47.0788,170000.0
2013-04-11 10:55:00,54.28,54.29,54.26,54.29,70600.0,47.0788,47.0875,47.0615,47.0875,70600.0
2013-04-11 11:00:00,54.29,54.31,54.26,54.28,71800.0,47.0875,47.1048,47.0615,47.0788,71800.0
2013-04-11 11:05:00,54.28,54.32,54.28,54.28,91800.0,47.0788,47.1135,47.0788,47.0788,91800.0
2013-04-11 11:10:00,54.28,54.33,54.26,54.29,74500.0,47.0788,47.1222,47.0615,47.0875,74500.0
2013-04-11 11:15:00,54.29,54.34,54.29,54.33,71800.0,47.0875,47.1309,47.0875,47.1222,71800.0
2013-04-11 11:20:00,54.32,54.35,54.32,54.34,118900.0,47.1135,47.1395,47.1135,47.1309,118900.0
2013-04-11 11:25:00,54.35,54.37,54.33,54.33,95100.0,47.1395,47.1569,47.1222,47.1222,95100.0
2013-04-11 11:30:00,54.33,54.34,54.31,54.32,102300.0,47.1222,47.1309,47.1048,47.1135,102300.0
2013-04-11 11:35:00,54.32,54.33,54.3,54.31,64700.0,47.1135,47.1222,47.0962,47.1048,64700.0
2013-04-11 11:40:00,54.29,54.32,54.28,54.28,39100.0,47.0875,47.1135,47.0788,47.0788,39100.0
2013-04-11 11:45:00,54.28,54.29,54.25,54.26,50400.0,47.0788,47.0875,47.0528,47.0615,50400.0
2013-04-11 11:50:00,54.26,54.29,54.26,54.29,60000.0,47.0615,47.0875,47.0615,47.0875,60000.0
2013-04-11 11:55:00,54.29,54.3,54.27,54.28,84400.0,47.0875,47.0962,47.0701,47.0788,84400.0
2013-04-11 12:00:00,54.28,54.28,54.24,54.24,14900.0,47.0788,47.0788,47.0441,47.0441,14900.0
2013-04-11 12:05:00,54.23,54.27,54.23,54.26,38600.0,47.0354,47.0701,47.0354,47.0615,38600.0
2013-04-11 12:10:00,54.25,54.27,54.22,54.25,14900.0,47.0528,47.0701,47.0268,47.0528,14900.0
2013-04-11 12:15:00,54.24,54.24,54.22,54.23,16100.0,47.0441,47.0441,47.0268,47.0354,16100.0
2013-04-11 12:20:00,54.24,54.24,54.21,54.24,9600.0,47.0441,47.0441,47.0181,47.0441,9600.0
2013-04-11 12:25:00,54.24,54.24,54.2,54.22,29100.0,47.0441,47.0441,47.0094,47.0268,29100.0
2013-04-11 12:30:00,54.22,54.27,54.22,54.27,20100.0,47.0268,47.0701,47.0268,47.0701,20100.0
2013-04-11 12:35:00,54.27,54.28,54.25,54.27,12700.0,47.0701,47.0788,47.0528,47.0701,12700.0
2013-04-11 12:40:00,54.28,54.3,54.27,54.28,31300.0,47.0788,47.0962,47.0701,47.0788,31300.0
2013-04-11 12:45:00,54.27,54.29,54.26,54.26,15800.0,47.0701,47.0875,47.0615,47.0615,15800.0
2013-04-11 12:50:00,54.26,54.28,54.25,54.26,8100.0,47.0615,47.0788,47.0528,47.0615,8100.0
2013-04-11 12:55:00,54.26,54.29,54.26,54.29,5100.0,47.0615,47.0875,47.0615,47.0875,5100.0
2013-04-11 13:00:00,54.29,54.33,54.29,54.33,33900.0,47.0875,47.1222,47.0875,47.1222,33900.0
2013-04-11 13:05:00,54.33,54.34,54.3,54.31,116500.0,47.1222,47.1309,47.0962,47.1048,116500.0
2013-04-11 13:10:00,54.31,54.32,54.29,54.29,11300.0,47.1048,47.1135,47.0875,47.0875,11300.0
2013-04-11 13:15:00,54.29,54.29,54.27,54.28,9900.0,47.0875,47.0875,47.0701,47.0788,9900.0
2013-04-11 13:20:00,54.28,54.29,54.26,54.26,10700.0,47.0788,47.0875,47.0615,47.0615,10700.0
2013-04-11 13:25:00,54.25,54.26,54.24,54.24,16200.0,47.0528,47.0615,47.0441,47.0441,16200.0
2013-04-11 13:30:00,54.24,54.28,54.24,54.27,21900.0,47.0441,47.0788,47.0441,47.0701,21900.0
2013-04-11 13:35:00,54.27,54.32,54.27,54.3,625600.0,47.0701,47.1135,47.0701,47.0962,625600.0
2013-04-11 13:40:00,54.3,54.31,54.26,54.28,203000.0,47.0962,47.1048,47.0615,47.0788,203000.0
2013-04-11 13:45:00,54.28,54.3,54.28,54.29,40100.0,47.0788,47.0962,47.0788,47.0875,40100.0
2013-04-11 13:50:00,54.28,54.29,54.22,54.23,32500.0,47.0788,47.0875,47.0268,47.0354,32500.0
2013-04-11 13:55:00,54.22,54.23,54.22,54.22,40900.0,47.0268,47.0354,47.0268,47.0268,40900.0
2013-04-11 14:00:00,54.22,54.24,54.18,54.18,100200.0,47.0268,47.0441,46.9921,46.9921,100200.0
2013-04-11 14:05:00,54.18,54.21,54.18,54.2,34200.0,46.9921,47.0181,46.9921,47.0094,34200.0
2013-04-11 14:10:00,54.19,54.2,54.18,54.18,21800.0,47.0008,47.0094,46.9921,46.9921,21800.0
2013-04-11 14:15:00,54.17,54.18,54.16,54.17,8700.0,46.9834,46.9921,46.9747,46.9834,8700.0
2013-04-11 14:20:00,54.16,54.18,54.15,54.17,24100.0,46.9747,46.9921,46.9661,46.9834,24100.0
2013-04-11 14:25:00,54.16,54.18,54.15,54.16,38200.0,46.9747,46.9921,46.9661,46.9747,38200.0
2013-04-11 14:30:00,54.16,54.22,54.16,54.2,30200.0,46.9747,47.0268,46.9747,47.0094,30200.0
2013-04-11 14:35:00,54.2,54.21,54.18,54.18,11700.0,47.0094,47.0181,46.9921,46.9921,11700.0
2013-04-11 14:40:00,54.19,54.2,54.16,54.19,26200.0,47.0008,47.0094,46.9747,47.0008,26200.0
2013-04-11 14:45:00,54.19,54.2,54.16,54.16,5800.0,47.0008,47.0094,46.9747,46.9747,5800.0
2013-04-11 14:50:00,54.17,54.18,54.15,54.18,24500.0,46.9834,46.9921,46.9661,46.9921,24500.0
2013-04-11 14:55:00,54.18,54.25,54.18,54.24,18500.0,46.9921,47.0528,46.9921,47.0441,18500.0
2013-04-11 15:00:00,54.25,54.26,54.22,54.23,21800.0,47.0528,47.0615,47.0268,47.0354,21800.0
2013-04-11 15:05:00,54.22,54.27,54.22,54.23,23000.0,47.0268,47.0701,47.0268,47.0354,23000.0
2013-04-11 15:10:00,54.23,54.26,54.23,54.23,16800.0,47.0354,47.0615,47.0354,47.0354,16800.0
2013-04-11 15:15:00,54.23,54.23,54.17,54.17,18900.0,47.0354,47.0354,46.9834,46.9834,18900.0
2013-04-11 15:20:00,54.17,54.17,54.13,54.16,58900.0,46.9834,46.9834,46.9487,46.9747,58900.0
2013-04-11 15:25:00,54.15,54.16,54.14,54.15,17300.0,46.9661,46.9747,46.9574,46.9661,17300.0
2013-04-11 15:30:00,54.16,54.19,54.16,54.17,48300.0,46.9747,47.0008,46.9747,46.9834,48300.0
2013-04-11 15:35:00,54.17,54.19,54.14,54.15,29600.0,46.9834,47.0008,46.9574,46.9661,29600.0
2013-04-11 15:40:00,54.14,54.14,54.09,54.11,179700.0,46.9574,46.9574,46.914,46.9314,179700.0
2013-04-11 15:45:00,54.11,54.13,54.09,54.09,94500.0,46.9314,46.9487,46.914,46.914,94500.0
2013-04-11 15:50:00,54.1,54.13,54.08,54.09,103900.0,46.9227,46.9487,46.9053,46.914,103900.0
2013-04-11 15:55:00,54.09,54.14,54.09,54.12,470500.0,46.914,46.9574,46.914,46.94,470500.0
2013-04-12 09:30:00,54.01,54.09,53.96,54.09,97300.0,46.8446,46.914,46.8013,46.914,97300.0
2013-04-12 09:35:00,54.09,54.25,54.08,54.22,82700.0,46.914,47.0528,46.9053,47.0268,82700.0
2013-04-12 09:40:00,54.22,54.28,54.22,54.27,132900.0,47.0268,47.0788,47.0268,47.0701,132900.0
2013-04-12 09:45:00,54.28,54.3,54.26,54.3,75400.0,47.0788,47.0962,47.0615,47.0962,75400.0
2013-04-12 09:50:00,54.3,54.3,54.19,54.23,87200.0,47.0962,47.0962,47.0008,47.0354,87200.0
2013-04-12 09:55:00,54.19,54.19,54.12,54.16,75300.0,47.0008,47.0008,46.94,46.9747,75300.0
2013-04-12 10:00:00,54.15,54.15,54.09,54.14,54500.0,46.9661,46.9661,46.914,46.9574,54500.0
2013-04-12 10:05:00,54.14,54.19,54.11,54.19,69400.0,46.9574,47.0008,46.9314,47.0008,69400.0
2013-04-12 10:10:00,54.21,54.28,54.2,54.26,69800.0,47.0181,47.0788,47.0094,47.0615,69800.0
2013-04-12 10:15:00,54.25,54.26,54.19,54.19,67400.0,47.0528,47.0615,47.0008,47.0008,67400.0
2013-04-12 10:20:00,54.19,54.23,54.18,54.2,56500.0,47.0008,47.0354,46.9921,47.0094,56500.0
2013-04-12 10:25:00,54.2,54.26,54.18,54.25,60400.0,47.0094,47.0615,46.9921,47.0528,60400.0
2013-04-12 10:30:00,54.24,54.24,54.16,54.2,87100.0,47.0441,47.0441,46.9747,47.0094,87100.0
2013-04-12 10:35:00,54.19,54.19,54.15,54.15,67300.0,47.0008,47.0008,46.9661,46.9661,67300.0
2013-04-12 10:40:00,54.16,54.16,54.1,54.1,104100.0,46.9747,46.9747,46.9227,46.9227,104100.0
2013-04-12 10:45:00,54.1,54.1,53.97,54.0,85800.0,46.9227,46.9227,46.8099,46.836,85800.0
2013-04-12 10:50:00,54.01,54.08,54.0,54.07,78900.0,46.8446,46.9053,46.836,46.8967,78900.0
2013-04-12 10:55:00,54.07,54.1,54.04,54.06,82300.0,46.8967,46.9227,46.8707,46.888,82300.0
2013-04-12 11:00:00,54.06,54.06,54.02,54.03,100800.0,46.888,46.888,46.8533,46.862,100800.0
2013-04-12 11:05:00,54.03,54.05,53.98,54.02,69100.0,46.862,46.8793,46.8186,46.8533,69100.0
2013-04-12 11:10:00,54.02,54.07,54.02,54.07,90000.0,46.8533,46.8967,46.8533,46.8967,90000.0
2013-04-12 11:15:00,54.07,54.13,54.05,54.13,46400.0,46.8967,46.9487,46.8793,46.9487,46400.0
2013-04-12 11:20:00,54.13,54.13,54.09,54.09,69600.0,46.9487,46.9487,46.914,46.914,69600.0
2013-04-12 11:25:00,54.09,54.2,54.07,54.16,689300.0,46.914,47.0094,46.8967,46.9747,689300.0
2013-04-12 11:30:00,54.16,54.16,54.12,54.13,58200.0,46.9747,46.9747,46.94,46.9487,58200.0
2013-04-12 11:35:00,54.13,54.15,54.12,54.12,63100.0,46.9487,46.9661,46.94,46.94,63100.0
2013-04-12 11:40:00,54.12,54.12,54.09,54.09,55700.0,46.94,46.94,46.914,46.914,55700.0
2013-04-12 11:45:00,54.09,54.15,54.09,54.14,257800.0,46.914,46.9661,46.914,46.9574,257800.0
2013-04-12 11:50:00,54.14,54.21,54.14,54.21,92400.0,46.9574,47.0181,46.9574,47.0181,92400.0
2013-04-12 11:55:00,54.21,54.21,54.16,54.18,28500.0,47.0181,47.0181,46.9747,46.9921,28500.0
2013-04-12 12:00:00,54.19,54.2,54.16,54.18,35800.0,47.0008,47.0094,46.9747,46.9921,35800.0
2013-04-12 12:05:00,54.19,54.23,54.18,54.22,16900.0,47.0008,47.0354,46.9921,47.0268,16900.0
2013-04-12 12:10:00,54.22,54.23,54.2,54.2,7900.0,47.0268,47.0354,47.0094,47.0094,7900.0
2013-04-12 12:15:00,54.2,54.22,54.2,54.22,285400.0,47.0094,47.0268,47.0094,47.0268,285400.0
2013-04-12 12:20:00,54.22,54.23,54.19,54.2,19200.0,47.0268,47.0354,47.0008,47.0094,19200.0
2013-04-12 12:25:00,54.2,54.21,54.19,54.2,20700.0,47.0094,47.0181,47.0008,47.0094,20700.0
2013-04-12 12:30:00,54.19,54.22,54.19,54.21,16500.0,47.0008,47.0268,47.0008,47.0181,16500.0
2013-04-12 12:35:00,54.22,54.24,54.21,54.24,20800.0,47.0268,47.0441,47.0181,47.0441,20800.0
2013-04-12 12:40:00,54.24,54.28,54.23,54.23,30200.0,47.0441,47.0788,47.0354,47.0354,30200.0
2013-04-12 12:45:00,54.24,54.25,54.21,54.22,16600.0,47.0441,47.0528,47.0181,47.0268,16600.0
2013-04-12 12:50:00,54.23,54.25,54.22,54.25,22300.0,47.0354,47.0528,47.0268,47.0528,22300.0
2013-04-12 12:55:00,54.25,54.27,54.24,54.25,35300.0,47.0528,47.0701,47.0441,47.0528,35300.0
2013-04-12 13:00:00,54.25,54.28,54.25,54.26,36300.0,47.0528,47.0788,47.0528,47.0615,36300.0
2013-04-12 13:05:00,54.26,54.3,54.25,54.29,11900.0,47.0615,47.0962,47.0528,47.0875,11900.0
2013-04-12 13:10:00,54.28,54.29,54.26,54.26,16600.0,47.0788,47.0875,47.0615,47.0615,16600.0
2013-04-12 13:15:00,54.26,54.27,54.23,54.24,40400.0,47.0615,47.0701,47.0354,47.0441,40400.0
2013-04-12 13:20:00,54.24,54.26,54.24,54.25,10800.0,47.0441,47.0615,47.0441,47.0528,10800.0
2013-04-12 13:25:00,54.25,54.26,54.23,54.24,15300.0,47.0528,47.0615,47.0354,47.0441,15300.0
2013-04-12 13:30:00,54.24,54.25,54.23,54.23,7900.0,47.0441,47.0528,47.0354,47.0354,7900.0
2013-04-12 13:35:00,54.23,54.26,54.22,54.23,9200.0,47.0354,47.0615,47.0268,47.0354,9200.0
2013-04-12 13:40:00,54.23,54.25,54.21,54.24,24000.0,47.0354,47.0528,47.0181,47.0441,24000.0
2013-04-12 13:45:00,54.24,54.27,54.23,54.26,19700.0,47.0441,47.0701,47.0354,47.0615,19700.0
2013-04-12 13:50:00,54.26,54.27,54.23,54.23,25100.0,47.0615,47.0701,47.0354,47.0354,25100.0
2013-04-12 13:55:00,54.23,54.24,54.22,54.24,29400.0,47.0354,47.0441,47.0268,47.0441,29400.0
2013-04-12 14:00:00,54.24,54.25,54.23,54.24,40900.0,47.0441,47.0528,47.0354,47.0441,40900.0
2013-04-12 14:05:00,54.23,54.27,54.23,54.26,11600.0,47.0354,47.0701,47.0354,47.0615,11600.0
2013-04-12 14:10:00,54.27,54.28,54.26,54.28,12800.0,47.0701,47.0788,47.0615,47.0788,12800.0
2013-04-12 14:15:00,54.28,54.3,54.27,54.28,30300.0,47.0788,47.0962,47.0701,47.0788,30300.0
2013-04-12 14:20:00,54.28,54.28,54.26,54.28,20800.0,47.0788,47.0788,47.0615,47.0788,20800.0
2013-04-12 14:25:00,54.28,54.28,54.23,54.24,24100.0,47.0788,47.0788,47.0354,47.0441,24100.0
2013-04-12 14:30:00,54.24,54.24,54.22,54.24,103400.0,47.0441,47.0441,47.0268,47.0441,103400.0
2013-04-12 14:35:00,54.24,54.28,54.23,54.28,87300.0,47.0441,47.0788,47.0354,47.0788,87300.0
2013-04-12 14:40:00,54.28,54.3,54.28,54.3,86800.0,47.0788,47.0962,47.0788,47.0962,86800.0
2013-04-12 14:45:00,54.3,54.31,54.28,54.28,89200.0,47.0962,47.1048,47.0788,47.0788,89200.0
2013-04-12 14:50:00,54.29,54.29,54.25,54.26,101300.0,47.0875,47.0875,47.0528,47.0615,101300.0
2013-04-12 14:55:00,54.27,54.3,54.26,54.3,132300.0,47.0701,47.0962,47.0615,47.0962,132300.0
2013-04-12 15:00:00,54.29,54.32,54.28,54.32,82300.0,47.0875,47.1135,47.0788,47.1135,82300.0
2013-04-12 15:05:00,54.31,54.33,54.3,54.31,103200.0,47.1048,47.1222,47.0962,47.1048,103200.0
2013-04-12 15:10:00,54.31,54.36,54.3,54.34,95400.0,47.1048,47.1482,47.0962,47.1309,95400.0
2013-04-12 15:15:00,54.35,54.38,54.33,54.36,123200.0,47.1395,47.1655,47.1222,47.1482,123200.0
2013-04-12 15:20:00,54.36,54.37,54.35,54.36,122700.0,47.1482,47.1569,47.1395,47.1482,122700.0
2013-04-12 15:25:00,54.36,54.37,54.34,54.36,111400.0,47.1482,47.1569,47.1309,47.1482,111400.0
2013-04-12 15:30:00,54.36,54.36,54.34,54.35,112800.0,47.1482,47.1482,47.1309,47.1395,112800.0
2013-04-12 15:35:00,54.35,54.37,54.34,54.36,75500.0,47.1395,47.1569,47.1309,47.1482,75500.0
2013-04-12 15:40:00,54.36,54.4,54.36,54.39,116900.0,47.1482,47.1829,47.1482,47.1742,116900.0
2013-04-12 15:45:00,54.4,54.4,54.38,54.38,209500.0,47.1829,47.1829,47.1655,47.1655,209500.0
2013-04-12 15:50:00,54.38,54.41,54.36,54.37,264400.0,47.1655,47.1916,47.1482,47.1569,264400.0
2013-04-12 15:55:00,54.38,54.4,54.36,54.4,340200.0,47.1655,47.1829,47.1482,47.1829,340200.0
2013-04-15 09:30:00,54.12,54.12,54.0,54.08,44100.0,46.94,46.94,46.836,46.9053,44100.0
2013-04-15 09:35:00,54.11,54.26,54.1,54.24,96400.0,46.9314,47.0615,46.9227,47.0441,96400.0
2013-04-15 09:40:00,54.23,54.25,54.06,54.07,698300.0,47.0354,47.0528,46.888,46.8967,698300.0
2013-04-15 09:45:00,54.07,54.09,53.97,53.99,52100.0,46.8967,46.914,46.8099,46.8273,52100.0
2013-04-15 09:50:00,53.99,54.05,53.97,54.02,35800.0,46.8273,46.8793,46.8099,46.8533,35800.0
2013-04-15 09:55:00,54.03,54.08,53.99,54.03,664600.0,46.862,46.9053,46.8273,46.862,664600.0
2013-04-15 10:00:00,54.04,54.05,53.93,53.95,54200.0,46.8707,46.8793,46.7752,46.7926,54200.0
2013-04-15 10:05:00,53.95,53.95,53.83,53.9,100400.0,46.7926,46.7926,46.6885,46.7492,100400.0
2013-04-15 10:10:00,53.9,54.0,53.88,54.0,39400.0,46.7492,46.836,46.7319,46.836,39400.0
2013-04-15 10:15:00,54.0,54.05,53.96,54.01,75400.0,46.836,46.8793,46.8013,46.8446,75400.0
2013-04-15 10:20:00,54.01,54.02,53.88,53.92,321700.0,46.8446,46.8533,46.7319,46.7666,321700.0
2013-04-15 10:25:00,53.91,53.95,53.86,53.95,357100.0,46.7579,46.7926,46.7145,46.7926,357100.0
2013-04-15 10:30:00,53.95,53.98,53.9,53.98,73400.0,46.7926,46.8186,46.7492,46.8186,73400.0
2013-04-15 10:35:00,53.98,53.98,53.94,53.98,26800.0,46.8186,46.8186,46.7839,46.8186,26800.0
2013-04-15 10:40:00,53.97,54.02,53.9,54.02,36200.0,46.8099,46.8533,46.7492,46.8533,36200.0
2013-04-15 10:45:00,54.01,54.07,54.0,54.06,22700.0,46.8446,46.8967,46.836,46.888,22700.0
2013-04-15 10:50:00,54.05,54.07,54.01,54.03,29300.0,46.8793,46.8967,46.8446,46.862,29300.0
2013-04-15 10:55:00,54.03,54.09,53.99,54.07,46200.0,46.862,46.914,46.8273,46.8967,46200.0
2013-04-15 11:00:00,54.07,54.08,53.95,53.97,584000.0,46.8967,46.9053,46.7926,46.8099,584000.0
2013-04-15 11:05:00,53.97,54.01,53.97,53.98,35100.0,46.8099,46.8446,46.8099,46.8186,35100.0
2013-04-15 11:10:00,53.98,54.0,53.96,53.98,30600.0,46.8186,46.836,46.8013,46.8186,30600.0
2013-04-15 11:15:00,53.98,53.98,53.91,53.91,20000.0,46.8186,46.8186,46.7579,46.7579,20000.0
2013-04-15 11:20:00,53.92,53.96,53.91,53.93,26700.0,46.7666,46.8013,46.7579,46.7752,26700.0
2013-04-15 11:25:00,53.93,53.96,53.91,53.95,42400.0,46.7752,46.8013,46.7579,46.7926,42400.0
2013-04-15 11:30:00,53.96,53.98,53.91,53.98,56800.0,46.8013,46.8186,46.7579,46.8186,56800.0
2013-04-15 11:35:00,53.97,54.05,53.97,54.05,48800.0,46.8099,46.8793,46.8099,46.8793,48800.0
2013-04-15 11:40:00,54.04,54.06,54.01,54.02,71800.0,46.8707,46.888,46.8446,46.8533,71800.0
2013-04-15 11:45:00,54.01,54.01,53.91,53.91,29500.0,46.8446,46.8446,46.7579,46.7579,29500.0
2013-04-15 11:50:00,53.91,53.91,53.79,53.8,20800.0,46.7579,46.7579,46.6538,46.6625,20800.0
2013-04-15 11:55:00,53.8,53.82,53.75,53.79,33900.0,46.6625,46.6798,46.6191,46.6538,33900.0
2013-04-15 12:00:00,53.79,53.8,53.72,53.74,24100.0,46.6538,46.6625,46.5931,46.6105,24100.0
2013-04-15 12:05:00,53.74,53.8,53.74,53.79,10100.0,46.6105,46.6625,46.6105,46.6538,10100.0
2013-04-15 12:10:00,53.79,53.83,53.79,53.82,21300.0,46.6538,46.6885,46.6538,46.6798,21300.0
2013-04-15 12:15:00,53.82,53.82,53.78,53.79,9400.0,46.6798,46.6798,46.6451,46.6538,9400.0
2013-04-15 12:20:00,53.79,53.79,53.71,53.71,14400.0,46.6538,46.6538,46.5844,46.5844,14400.0
2013-04-15 12:25:00,53.7,53.7,53.64,53.65,64900.0,46.5758,46.5758,46.5237,46.5324,64900.0
2013-04-15 12:30:00,53.65,53.65,53.6,53.6,30000.0,46.5324,46.5324,46.489,46.489,30000.0
2013-04-15 12:35:00,53.58,53.59,53.51,53.53,44200.0,46.4717,46.4804,46.411,46.4283,44200.0
2013-04-15 12:40:00,53.52,53.58,53.51,53.58,43500.0,46.4196,46.4717,46.411,46.4717,43500.0
2013-04-15 12:45:00,53.57,53.57,53.48,53.53,32500.0,46.463,46.463,46.3849,46.4283,32500.0
2013-04-15 12:50:00,53.53,53.54,53.37,53.37,203700.0,46.4283,46.437,46.2895,46.2895,203700.0
2013-04-15 12:55:00,53.38,53.45,53.38,53.45,56600.0,46.2982,46.3589,46.2982,46.3589,56600.0
2013-04-15 13:00:00,53.45,53.49,53.44,53.48,32200.0,46.3589,46.3936,46.3503,46.3849,32200.0
2013-04-15 13:05:00,53.48,53.51,53.43,53.51,40000.0,46.3849,46.411,46.3416,46.411,40000.0
2013-04-15 13:10:00,53.52,53.56,53.51,53.56,45200.0,46.4196,46.4543,46.411,46.4543,45200.0
2013-04-15 13:15:00,53.55,53.56,53.49,53.53,14300.0,46.4457,46.4543,46.3936,46.4283,14300.0
2013-04-15 13:20:00,53.53,53.54,53.5,53.53,14800.0,46.4283,46.437,46.4023,46.4283,14800.0
2013-04-15 13:25:00,53.53,53.57,53.5,53.55,27200.0,46.4283,46.463,46.4023,46.4457,27200.0
2013-04-15 13:30:00,53.55,53.56,53.52,53.54,23200.0,46.4457,46.4543,46.4196,46.437,23200.0
2013-04-15 13:35:00,53.55,53.57,53.54,53.56,11100.0,46.4457,46.463,46.437,46.4543,11100.0
2013-04-15 13:40:00,53.56,53.56,53.5,53.5,13900.0,46.4543,46.4543,46.4023,46.4023,13900.0
2013-04-15 13:45:00,53.5,53.54,53.49,53.53,34100.0,46.4023,46.437,46.3936,46.4283,34100.0
2013-04-15 13:50:00,53.54,53.54,53.5,53.52,14500.0,46.437,46.437,46.4023,46.4196,14500.0
2013-04-15 13:55:00,53.51,53.52,53.46,53.47,35800.0,46.411,46.4196,46.3676,46.3763,35800.0
2013-04-15 14:00:00,53.46,53.47,53.37,53.38,52300.0,46.3676,46.3763,46.2895,46.2982,52300.0
2013-04-15 14:05:00,53.38,53.38,53.31,53.36,48400.0,46.2982,46.2982,46.2375,46.2809,48400.0
2013-04-15 14:10:00,53.36,53.37,53.28,53.3,51600.0,46.2809,46.2895,46.2115,46.2288,51600.0
2013-04-15 14:15:00,53.3,53.31,53.23,53.3,65100.0,46.2288,46.2375,46.1681,46.2288,65100.0
2013-04-15 14:20:00,53.3,53.39,53.3,53.35,40900.0,46.2288,46.3069,46.2288,46.2722,40900.0
2013-04-15 14:25:00,53.36,53.36,53.28,53.33,38500.0,46.2809,46.2809,46.2115,46.2548,38500.0
2013-04-15 14:30:00,53.33,53.35,53.32,53.32,35100.0,46.2548,46.2722,46.2462,46.2462,35100.0
2013-04-15 14:35:00,53.31,53.4,53.3,53.36,53600.0,46.2375,46.3156,46.2288,46.2809,53600.0
2013-04-15 14:40:00,53.37,53.48,53.37,53.48,50900.0,46.2895,46.3849,46.2895,46.3849,50900.0
2013-04-15 14:45:00,53.48,53.56,53.48,53.54,62100.0,46.3849,46.4543,46.3849,46.437,62100.0
2013-04-15 14:50:00,53.53,53.55,53.5,53.5,48300.0,46.4283,46.4457,46.4023,46.4023,48300.0
2013-04-15 14:55:00,53.5,53.5,53.29,53.32,99700.0,46.4023,46.4023,46.2202,46.2462,99700.0
2013-04-15 15:00:00,53.32,53.35,53.21,53.32,164700.0,46.2462,46.2722,46.1508,46.2462,164700.0
2013-04-15 15:05:00,53.31,53.33,53.19,53.23,153000.0,46.2375,46.2548,46.1334,46.1681,153000.0
2013-04-15 15:10:00,53.23,53.25,53.15,53.23,208400.0,46.1681,46.1855,46.0987,46.1681,208400.0
2013-04-15 15:15:00,53.22,53.35,53.22,53.31,146500.0,46.1594,46.2722,46.1594,46.2375,146500.0
2013-04-15 15:20:00,53.31,53.35,53.28,53.3,141500.0,46.2375,46.2722,46.2115,46.2288,141500.0
2013-04-15 15:25:00,53.3,53.3,53.2,53.2,161700.0,46.2288,46.2288,46.1421,46.1421,161700.0
2013-04-15 15:30:00,53.19,53.22,53.1,53.11,112200.0,46.1334,46.1594,46.0554,46.064,112200.0
2013-04-15 15:35:00,53.11,53.12,52.99,53.04,195100.0,46.064,46.0727,45.96,46.0033,195100.0
2013-04-15 15:40:00,53.04,53.12,53.04,53.1,219000.0,46.0033,46.0727,46.0033,46.0554,219000.0
2013-04-15 15:45:00,53.1,53.2,53.09,53.11,251000.0,46.0554,46.1421,46.0467,46.064,251000.0
2013-04-15 15:50:00,53.1,53.2,53.1,53.18,384700.0,46.0554,46.1421,46.0554,46.1247,384700.0
2013-04-15 15:55:00,53.18,53.18,52.98,52.99,674200.0,46.1247,46.1247,45.9513,45.96,674200.0
2013-04-16 09:30:00,53.38,53.39,53.27,53.32,31800.0,46.2982,46.3069,46.2028,46.2462,31800.0
2013-04-16 09:35:00,53.36,53.49,53.31,53.48,67600.0,46.2809,46.3936,46.2375,46.3849,67600.0
2013-04-16 09:40:00,53.48,53.49,53.38,53.4,197200.0,46.3849,46.3936,46.2982,46.3156,197200.0
2013-04-16 09:45:00,53.41,53.42,53.34,53.4,37600.0,46.3242,46.3329,46.2635,46.3156,37600.0
2013-04-16 09:50:00,53.42,53.43,53.33,53.34,17200.0,46.3329,46.3416,46.2548,46.2635,17200.0
2013-04-16 09:55:00,53.35,53.37,53.28,53.34,44400.0,46.2722,46.2895,46.2115,46.2635,44400.0
2013-04-16 10:00:00,53.34,53.36,53.28,53.32,53300.0,46.2635,46.2809,46.2115,46.2462,53300.0
2013-04-16 10:05:00,53.32,53.4,53.31,53.38,76300.0,46.2462,46.3156,46.2375,46.2982,76300.0
2013-04-16 10:10:00,53.37,53.43,53.34,53.36,65200.0,46.2895,46.3416,46.2635,46.2809,65200.0
2013-04-16 10:15:00,53.36,53.36,53.22,53.22,458400.0,46.2809,46.2809,46.1594,46.1594,458400.0
2013-04-16 10:20:00,53.22,53.29,53.21,53.28,174500.0,46.1594,46.2202,46.1508,46.2115,174500.0
2013-04-16 10:25:00,53.28,53.3,53.25,53.25,29500.0,46.2115,46.2288,46.1855,46.1855,29500.0
2013-04-16 10:30:00,53.25,53.32,53.25,53.29,28400.0,46.1855,46.2462,46.1855,46.2202,28400.0
2013-04-16 10:35:00,53.29,53.3,53.26,53.28,23000.0,46.2202,46.2288,46.1941,46.2115,23000.0
2013-04-16 10:40:00,53.28,53.3,53.25,53.25,89900.0,46.2115,46.2288,46.1855,46.1855,89900.0
2013-04-16 10:45:00,53.25,53.29,53.24,53.29,35700.0,46.1855,46.2202,46.1768,46.2202,35700.0
2013-04-16 10:50:00,53.29,53.3,53.25,53.27,138700.0,46.2202,46.2288,46.1855,46.2028,138700.0
2013-04-16 10:55:00,53.27,53.31,53.26,53.31,18300.0,46.2028,46.2375,46.1941,46.2375,18300.0
2013-04-16 11:00:00,53.32,53.36,53.31,53.34,31100.0,46.2462,46.2809,46.2375,46.2635,31100.0
2013-04-16 11:05:00,53.33,53.35,53.29,53.35,15200.0,46.2548,46.2722,46.2202,46.2722,15200.0
2013-04-16 11:10:00,53.37,53.42,53.34,53.41,17900.0,46.2895,46.3329,46.2635,46.3242,17900.0
2013-04-16 11:15:00,53.41,53.46,53.4,53.45,34100.0,46.3242,46.3676,46.3156,46.3589,34100.0
2013-04-16 11:20:00,53.43,53.43,53.38,53.4,43500.0,46.3416,46.3416,46.2982,46.3156,43500.0
2013-04-16 11:25:00,53.39,53.39,53.32,53.38,186800.0,46.3069,46.3069,46.2462,46.2982,186800.0
2013-04-16 11:30:00,53.38,53.4,53.36,53.38,11100.0,46.2982,46.3156,46.2809,46.2982,11100.0
2013-04-16 11:35:00,53.38,53.41,53.37,53.4,13300.0,46.2982,46.3242,46.2895,46.3156,13300.0
2013-04-16 11:40:00,53.4,53.45,53.38,53.41,458600.0,46.3156,46.3589,46.2982,46.3242,458600.0
2013-04-16 11:45:00,53.42,53.45,53.42,53.44,36900.0,46.3329,46.3589,46.3329,46.3503,36900.0
2013-04-16 11:50:00,53.43,53.52,53.43,53.52,19800.0,46.3416,46.4196,46.3416,46.4196,19800.0
2013-04-16 11:55:00,53.52,53.52,53.48,53.5,102500.0,46.4196,46.4196,46.3849,46.4023,102500.0
2013-04-16 12:00:00,53.5,53.52,53.49,53.5,53100.0,46.4023,46.4196,46.3936,46.4023,53100.0
2013-04-16 12:05:00,53.49,53.5,53.47,53.49,22100.0,46.3936,46.4023,46.3763,46.3936,22100.0
2013-04-16 12:10:00,53.5,53.51,53.46,53.48,12600.0,46.4023,46.411,46.3676,46.3849,12600.0
2013-04-16 12:15:00,53.49,53.52,53.48,53.5,21800.0,46.3936,46.4196,46.3849,46.4023,21800.0
2013-04-16 12:20:00,53.5,53.51,53.48,53.49,10500.0,46.4023,46.411,46.3849,46.3936,10500.0
2013-04-16 12:25:00,53.5,53.52,53.5,53.51,10300.0,46.4023,46.4196,46.4023,46.411,10300.0
2013-04-16 12:30:00,53.52,53.54,53.51,53.54,24400.0,46.4196,46.437,46.411,46.437,24400.0
2013-04-16 12:35:00,53.55,53.56,53.52,53.52,55900.0,46.4457,46.4543,46.4196,46.4196,55900.0
2013-04-16 12:40:00,53.53,53.54,53.51,53.52,6700.0,46.4283,46.437,46.411,46.4196,6700.0
2013-04-16 12:45:00,53.52,53.54,53.51,53.53,20800.0,46.4196,46.437,46.411,46.4283,20800.0
2013-04-16 12:50:00,53.53,53.62,53.53,53.61,31900.0,46.4283,46.5064,46.4283,46.4977,31900.0
2013-04-16 12:55:00,53.61,53.66,53.61,53.64,21600.0,46.4977,46.5411,46.4977,46.5237,21600.0
2013-04-16 13:00:00,53.64,53.66,53.63,53.64,75600.0,46.5237,46.5411,46.515,46.5237,75600.0
2013-04-16 13:05:00,53.64,53.66,53.63,53.64,14700.0,46.5237,46.5411,46.515,46.5237,14700.0
2013-04-16 13:10:00,53.63,53.63,53.61,53.62,6200.0,46.515,46.515,46.4977,46.5064,6200.0
2013-04-16 13:15:00,53.62,53.65,53.62,53.64,24200.0,46.5064,46.5324,46.5064,46.5237,24200.0
2013-04-16 13:20:00,53.63,53.65,53.63,53.64,10800.0,46.515,46.5324,46.515,46.5237,10800.0
2013-04-16 13:25:00,53.64,53.66,53.63,53.66,17500.0,46.5237,46.5411,46.515,46.5411,17500.0
2013-04-16 13:30:00,53.65,53.68,53.64,53.64,31600.0,46.5324,46.5584,46.5237,46.5237,31600.0
2013-04-16 13:35:00,53.64,53.64,53.62,53.63,5600.0,46.5237,46.5237,46.5064,46.515,5600.0
2013-04-16 13:40:00,53.63,53.63,53.59,53.59,24000.0,46.515,46.515,46.4804,46.4804,24000.0
2013-04-16 13:45:00,53.59,53.59,53.57,53.58,28300.0,46.4804,46.4804,46.463,46.4717,28300.0
2013-04-16 13:50:00,53.59,53.59,53.57,53.58,8500.0,46.4804,46.4804,46.463,46.4717,8500.0
2013-04-16 13:55:00,53.57,53.59,53.56,53.59,26200.0,46.463,46.4804,46.4543,46.4804,26200.0
2013-04-16 14:00:00,53.57,53.59,53.57,53.58,11000.0,46.463,46.4804,46.463,46.4717,11000.0
2013-04-16 14:05:00,53.59,53.6,53.57,53.59,27800.0,46.4804,46.489,46.463,46.4804,27800.0
2013-04-16 14:10:00,53.59,53.59,53.53,53.56,23100.0,46.4804,46.4804,46.4283,46.4543,23100.0
2013-04-16 14:15:00,53.56,53.56,53.51,53.52,14000.0,46.4543,46.4543,46.411,46.4196,14000.0
2013-04-16 14:20:00,53.53,53.56,53.53,53.54,14500.0,46.4283,46.4543,46.4283,46.437,14500.0
2013-04-16 14:25:00,53.54,53.55,53.51,53.55,24300.0,46.437,46.4457,46.411,46.4457,24300.0
2013-04-16 14:30:00,53.55,53.55,53.5,53.53,136100.0,46.4457,46.4457,46.4023,46.4283,136100.0
2013-04-16 14:35:00,53.52,53.54,53.51,53.54,85000.0,46.4196,46.437,46.411,46.437,85000.0
2013-04-16 14:40:00,53.54,53.55,53.53,53.53,7500.0,46.437,46.4457,46.4283,46.4283,7500.0
2013-04-16 14:45:00,53.54,53.59,53.53,53.57,37900.0,46.437,46.4804,46.4283,46.463,37900.0
2013-04-16 14:50:00,53.58,53.59,53.56,53.58,82600.0,46.4717,46.4804,46.4543,46.4717,82600.0
2013-04-16 14:55:00,53.58,53.58,53.5,53.51,72900.0,46.4717,46.4717,46.4023,46.411,72900.0
2013-04-16 15:00:00,53.51,53.54,53.5,53.52,35500.0,46.411,46.437,46.4023,46.4196,35500.0
2013-04-16 15:05:00,53.52,53.56,53.52,53.54,32900.0,46.4196,46.4543,46.4196,46.437,32900.0
2013-04-16 15:10:00,53.54,53.57,53.54,53.55,11700.0,46.437,46.463,46.437,46.4457,11700.0
2013-04-16 15:15:00,53.56,53.65,53.56,53.6,127500.0,46.4543,46.5324,46.4543,46.489,127500.0
2013-04-16 15:20:00,53.6,53.62,53.6,53.61,34700.0,46.489,46.5064,46.489,46.4977,34700.0
2013-04-16 15:25:00,53.62,53.66,53.61,53.66,71400.0,46.5064,46.5411,46.4977,46.5411,71400.0
2013-04-16 15:30:00,53.65,53.68,53.65,53.66,93500.0,46.5324,46.5584,46.5324,46.5411,93500.0
2013-04-16 15:35:00,53.66,53.69,53.63,53.67,36100.0,46.5411,46.5671,46.515,46.5497,36100.0
2013-04-16 15:40:00,53.68,53.73,53.68,53.72,238600.0,46.5584,46.6018,46.5584,46.5931,238600.0
2013-04-16 15:45:00,53.72,53.72,53.69,53.7,259400.0,46.5931,46.5931,46.5671,46.5758,259400.0
2013-04-16 15:50:00,53.7,53.72,53.67,53.7,446700.0,46.5758,46.5931,46.5497,46.5758,446700.0
2013-04-16 15:55:00,53.71,53.74,53.7,53.72,867800.0,46.5844,46.6105,46.5758,46.5931,867800.0
2013-04-17 09:30:00,53.45,53.45,53.33,53.36,99000.0,46.3589,46.3589,46.2548,46.2809,99000.0
2013-04-17 09:35:00,53.34,53.36,53.28,53.31,93000.0,46.2635,46.2809,46.2115,46.2375,93000.0
2013-04-17 09:40:00,53.29,53.32,53.24,53.28,60400.0,46.2202,46.2462,46.1768,46.2115,60400.0
2013-04-17 09:45:00,53.3,53.46,53.29,53.44,39800.0,46.2288,46.3676,46.2202,46.3503,39800.0
2013-04-17 09:50:00,53.43,53.47,53.4,53.46,42500.0,46.3416,46.3763,46.3156,46.3676,42500.0
2013-04-17 09:55:00,53.45,53.48,53.39,53.42,121300.0,46.3589,46.3849,46.3069,46.3329,121300.0
2013-04-17 10:00:00,53.42,53.44,53.33,53.34,38700.0,46.3329,46.3503,46.2548,46.2635,38700.0
2013-04-17 10:05:00,53.34,53.4,53.31,53.31,93500.0,46.2635,46.3156,46.2375,46.2375,93500.0
2013-04-17 10:10:00,53.33,53.39,53.31,53.31,78600.0,46.2548,46.3069,46.2375,46.2375,78600.0
2013-04-17 10:15:00,53.31,53.34,53.28,53.29,52800.0,46.2375,46.2635,46.2115,46.2202,52800.0
2013-04-17 10:20:00,53.28,53.32,53.25,53.32,77200.0,46.2115,46.2462,46.1855,46.2462,77200.0
2013-04-17 10:25:00,53.33,53.35,53.29,53.33,51600.0,46.2548,46.2722,46.2202,46.2548,51600.0
2013-04-17 10:30:00,53.32,53.32,53.27,53.3,52600.0,46.2462,46.2462,46.2028,46.2288,52600.0
2013-04-17 10:35:00,53.29,53.31,53.22,53.23,99100.0,46.2202,46.2375,46.1594,46.1681,99100.0
2013-04-17 10:40:00,53.23,53.25,53.13,53.14,80700.0,46.1681,46.1855,46.0814,46.0901,80700.0
2013-04-17 10:45:00,53.14,53.21,53.12,53.17,77500.0,46.0901,46.1508,46.0727,46.1161,77500.0
2013-04-17 10:50:00,53.17,53.18,53.1,53.13,536800.0,46.1161,46.1247,46.0554,46.0814,536800.0
2013-04-17 10:55:00,53.12,53.12,52.99,53.0,52900.0,46.0727,46.0727,45.96,45.9686,52900.0
2013-04-17 11:00:00,53.0,53.06,53.0,53.04,60700.0,45.9686,46.0207,45.9686,46.0033,60700.0
2013-04-17 11:05:00,53.04,53.04,52.92,52.96,204900.0,46.0033,46.0033,45.8992,45.9339,204900.0
2013-04-17 11:10:00,52.95,52.99,52.9,52.98,583400.0,45.9253,45.96,45.8819,45.9513,583400.0
2013-04-17 11:15:00,52.98,53.05,52.95,53.05,98100.0,45.9513,46.012,45.9253,46.012,98100.0
2013-04-17 11:20:00,53.04,53.16,53.04,53.12,110500.0,46.0033,46.1074,46.0033,46.0727,110500.0
2013-04-17 11:25:00,53.1,53.19,53.1,53.15,41300.0,46.0554,46.1334,46.0554,46.0987,41300.0
2013-04-17 11:30:00,53.15,53.16,53.04,53.05,45300.0,46.0987,46.1074,46.0033,46.012,45300.0
2013-04-17 11:35:00,53.05,53.16,53.04,53.16,119400.0,46.012,46.1074,46.0033,46.1074,119400.0
2013-04-17 11:40:00,53.16,53.2,53.16,53.19,14100.0,46.1074,46.1421,46.1074,46.1334,14100.0
2013-04-17 11:45:00,53.19,53.19,53.11,53.13,34800.0,46.1334,46.1334,46.064,46.0814,34800.0
2013-04-17 11:50:00,53.13,53.2,53.13,53.17,49800.0,46.0814,46.1421,46.0814,46.1161,49800.0
2013-04-17 11:55:00,53.18,53.18,53.14,53.17,27600.0,46.1247,46.1247,46.0901,46.1161,27600.0
2013-04-17 12:00:00,53.17,53.21,53.13,53.14,34900.0,46.1161,46.1508,46.0814,46.0901,34900.0
2013-04-17 12:05:00,53.14,53.16,53.09,53.09,54200.0,46.0901,46.1074,46.0467,46.0467,54200.0
2013-04-17 12:10:00,53.1,53.13,53.08,53.09,54600.0,46.0554,46.0814,46.038,46.0467,54600.0
2013-04-17 12:15:00,53.09,53.09,53.03,53.06,21300.0,46.0467,46.0467,45.9946,46.0207,21300.0
2013-04-17 12:20:00,53.05,53.05,52.97,53.04,44700.0,46.012,46.012,45.9426,46.0033,44700.0
2013-04-17 12:25:00,53.03,53.04,52.91,52.93,34500.0,45.9946,46.0033,45.8906,45.9079,34500.0
2013-04-17 12:30:00,52.94,53.0,52.94,53.0,61100.0,45.9166,45.9686,45.9166,45.9686,61100.0
2013-04-17 12:35:00,53.0,53.03,52.98,53.02,32300.0,45.9686,45.9946,45.9513,45.986,32300.0
2013-04-17 12:40:00,53.02,53.02,52.95,52.99,82600.0,45.986,45.986,45.9253,45.96,82600.0
2013-04-17 12:45:00,53.0,53.03,52.95,52.95,67200.0,45.9686,45.9946,45.9253,45.9253,67200.0
2013-04-17 12:50:00,52.95,53.03,52.92,53.01,64400.0,45.9253,45.9946,45.8992,45.9773,64400.0
2013-04-17 12:55:00,53.01,53.1,53.0,53.09,24700.0,45.9773,46.0554,45.9686,46.0467,24700.0
2013-04-17 13:00:00,53.1,53.13,53.05,53.13,99900.0,46.0554,46.0814,46.012,46.0814,99900.0
2013-04-17 13:05:00,53.14,53.14,53.08,53.09,63000.0,46.0901,46.0901,46.038,46.0467,63000.0
2013-04-17 13:10:00,53.09,53.12,53.03,53.03,358700.0,46.0467,46.0727,45.9946,45.9946,358700.0
2013-04-17 13:15:00,53.04,53.07,53.01,53.03,330900.0,46.0033,46.0293,45.9773,45.9946,330900.0
2013-04-17 13:20:00,53.03,53.09,53.03,53.09,32600.0,45.9946,46.0467,45.9946,46.0467,32600.0
2013-04-17 13:25:00,53.1,53.12,53.07,53.09,28000.0,46.0554,46.0727,46.0293,46.0467,28000.0
2013-04-17 13:30:00,53.08,53.13,53.08,53.1,18700.0,46.038,46.0814,46.038,46.0554,18700.0
2013-04-17 13:35:00,53.1,53.17,53.1,53.17,23500.0,46.0554,46.1161,46.0554,46.1161,23500.0
2013-04-17 13:40:00,53.17,53.25,53.17,53.24,60500.0,46.1161,46.1855,46.1161,46.1768,60500.0
2013-04-17 13:45:00,53.25,53.27,53.22,53.23,29200.0,46.1855,46.2028,46.1594,46.1681,29200.0
2013-04-17 13:50:00,53.25,53.26,53.2,53.21,37400.0,46.1855,46.1941,46.1421,46.1508,37400.0
2013-04-17 13:55:00,53.21,53.22,53.16,53.18,26000.0,46.1508,46.1594,46.1074,46.1247,26000.0
2013-04-17 14:00:00,53.18,53.2,53.15,53.17,62100.0,46.1247,46.1421,46.0987,46.1161,62100.0
2013-04-17 14:05:00,53.17,53.25,53.16,53.18,80600.0,46.1161,46.1855,46.1074,46.1247,80600.0
2013-04-17 14:10:00,53.19,53.21,53.17,53.2,49100.0,46.1334,46.1508,46.1161,46.1421,49100.0
2013-04-17 14:15:00,53.21,53.22,53.14,53.14,56400.0,46.1508,46.1594,46.0901,46.0901,56400.0
2013-04-17 14:20:00,53.15,53.2,53.14,53.17,70000.0,46.0987,46.1421,46.0901,46.1161,70000.0
2013-04-17 14:25:00,53.17,53.27,53.14,53.25,84700.0,46.1161,46.2028,46.0901,46.1855,84700.0
2013-04-17 14:30:00,53.24,53.26,53.19,53.22,130800.0,46.1768,46.1941,46.1334,46.1594,130800.0
2013-04-17 14:35:00,53.21,53.23,53.16,53.17,80200.0,46.1508,46.1681,46.1074,46.1161,80200.0
2013-04-17 14:40:00,53.16,53.18,53.05,53.08,112800.0,46.1074,46.1247,46.012,46.038,112800.0
2013-04-17 14:45:00,53.07,53.11,53.05,53.05,293400.0,46.0293,46.064,46.012,46.012,293400.0
2013-04-17 14:50:00,53.05,53.07,53.03,53.05,82100.0,46.012,46.0293,45.9946,46.012,82100.0
2013-04-17 14:55:00,53.05,53.15,53.05,53.12,225900.0,46.012,46.0987,46.012,46.0727,225900.0
2013-04-17 15:00:00,53.12,53.19,53.09,53.18,131100.0,46.0727,46.1334,46.0467,46.1247,131100.0
2013-04-17 15:05:00,53.18,53.23,53.13,53.17,122300.0,46.1247,46.1681,46.0814,46.1161,122300.0
2013-04-17 15:10:00,53.17,53.22,53.14,53.2,64400.0,46.1161,46.1594,46.0901,46.1421,64400.0
2013-04-17 15:15:00,53.21,53.28,53.21,53.22,117900.0,46.1508,46.2115,46.1508,46.1594,117900.0
2013-04-17 15:20:00,53.22,53.25,53.19,53.24,122000.0,46.1594,46.1855,46.1334,46.1768,122000.0
2013-04-17 15:25:00,53.25,53.28,53.21,53.24,102400.0,46.1855,46.2115,46.1508,46.1768,102400.0
2013-04-17 15:30:00,53.23,53.25,53.14,53.17,119700.0,46.1681,46.1855,46.0901,46.1161,119700.0
2013-04-17 15:35:00,53.17,53.2,53.12,53.14,144500.0,46.1161,46.1421,46.0727,46.0901,144500.0
2013-04-17 15:40:00,53.14,53.18,53.13,53.16,98800.0,46.0901,46.1247,46.0814,46.1074,98800.0
2013-04-17 15:45:00,53.17,53.25,53.14,53.25,246900.0,46.1161,46.1855,46.0901,46.1855,246900.0
2013-04-17 15:50:00,53.25,53.27,53.23,53.26,283100.0,46.1855,46.2028,46.1681,46.1941,283100.0
2013-04-17 15:55:00,53.26,53.31,53.19,53.19,261700.0,46.1941,46.2375,46.1334,46.1334,261700.0
2013-04-18 09:30:00,53.28,53.31,53.15,53.15,36800.0,46.2115,46.2375,46.0987,46.0987,36800.0
2013-04-18 09:35:00,53.17,53.2,52.98,53.0,85000.0,46.1161,46.1421,45.9513,45.9686,85000.0
2013-04-18 09:40:00,53.0,53.05,52.97,53.04,66200.0,45.9686,46.012,45.9426,46.0033,66200.0
2013-04-18 09:45:00,53.03,53.12,52.99,53.02,99000.0,45.9946,46.0727,45.96,45.986,99000.0
2013-04-18 09:50:00,53.02,53.02,52.9,52.93,37600.0,45.986,45.986,45.8819,45.9079,37600.0
2013-04-18 09:55:00,52.94,52.94,52.87,52.91,55900.0,45.9166,45.9166,45.8559,45.8906,55900.0
2013-04-18 10:00:00,52.9,52.91,52.67,52.72,142200.0,45.8819,45.8906,45.6824,45.7258,142200.0
2013-04-18 10:05:00,52.73,52.79,52.71,52.73,62800.0,45.7344,45.7865,45.7171,45.7344,62800.0
2013-04-18 10:10:00,52.74,52.88,52.74,52.88,45000.0,45.7431,45.8645,45.7431,45.8645,45000.0
2013-04-18 10:15:00,52.88,52.88,52.75,52.75,58100.0,45.8645,45.8645,45.7518,45.7518,58100.0
2013-04-18 10:20:00,52.76,52.84,52.76,52.81,68400.0,45.7605,45.8299,45.7605,45.8038,68400.0
2013-04-18 10:25:00,52.82,52.85,52.74,52.85,47200.0,45.8125,45.8385,45.7431,45.8385,47200.0
2013-04-18 10:30:00,52.87,52.97,52.87,52.93,88500.0,45.8559,45.9426,45.8559,45.9079,88500.0
2013-04-18 10:35:00,52.93,52.96,52.87,52.88,40100.0,45.9079,45.9339,45.8559,45.8645,40100.0
2013-04-18 10:40:00,52.88,52.92,52.84,52.92,46500.0,45.8645,45.8992,45.8299,45.8992,46500.0
2013-04-18 10:45:00,52.93,52.98,52.88,52.98,60100.0,45.9079,45.9513,45.8645,45.9513,60100.0
2013-04-18 10:50:00,52.98,53.06,52.97,53.06,84200.0,45.9513,46.0207,45.9426,46.0207,84200.0
2013-04-18 10:55:00,53.06,53.06,52.98,52.99,26600.0,46.0207,46.0207,45.9513,45.96,26600.0
2013-04-18 11:00:00,52.99,52.99,52.89,52.92,54500.0,45.96,45.96,45.8732,45.8992,54500.0
2013-04-18 11:05:00,52.92,52.92,52.88,52.91,30700.0,45.8992,45.8992,45.8645,45.8906,30700.0
2013-04-18 11:10:00,52.91,52.95,52.89,52.92,26600.0,45.8906,45.9253,45.8732,45.8992,26600.0
2013-04-18 11:15:00,52.92,52.95,52.91,52.91,107200.0,45.8992,45.9253,45.8906,45.8906,107200.0
2013-04-18 11:20:00,52.88,52.91,52.82,52.83,48900.0,45.8645,45.8906,45.8125,45.8212,48900.0
2013-04-18 11:25:00,52.83,52.84,52.75,52.77,127600.0,45.8212,45.8299,45.7518,45.7691,127600.0
2013-04-18 11:30:00,52.76,52.82,52.76,52.77,41800.0,45.7605,45.8125,45.7605,45.7691,41800.0
2013-04-18 11:35:00,52.77,52.8,52.71,52.71,83100.0,45.7691,45.7952,45.7171,45.7171,83100.0
2013-04-18 11:40:00,52.71,52.74,52.63,52.63,86000.0,45.7171,45.7431,45.6477,45.6477,86000.0
2013-04-18 11:45:00,52.63,52.71,52.58,52.69,64400.0,45.6477,45.7171,45.6043,45.6998,64400.0
2013-04-18 11:50:00,52.71,52.71,52.64,52.7,73800.0,45.7171,45.7171,45.6564,45.7084,73800.0
2013-04-18 11:55:00,52.7,52.72,52.66,52.69,99700.0,45.7084,45.7258,45.6737,45.6998,99700.0
2013-04-18 12:00:00,52.7,52.72,52.67,52.67,34600.0,45.7084,45.7258,45.6824,45.6824,34600.0
2013-04-18 12:05:00,52.67,52.69,52.65,52.67,29000.0,45.6824,45.6998,45.6651,45.6824,29000.0
2013-04-18 12:10:00,52.67,52.72,52.67,52.7,32800.0,45.6824,45.7258,45.6824,45.7084,32800.0
2013-04-18 12:15:00,52.71,52.72,52.66,52.67,17200.0,45.7171,45.7258,45.6737,45.6824,17200.0
2013-04-18 12:20:00,52.67,52.72,52.66,52.7,36500.0,45.6824,45.7258,45.6737,45.7084,36500.0
2013-04-18 12:25:00,52.71,52.75,52.71,52.72,19000.0,45.7171,45.7518,45.7171,45.7258,19000.0
2013-04-18 12:30:00,52.71,52.74,52.67,52.73,31800.0,45.7171,45.7431,45.6824,45.7344,31800.0
2013-04-18 12:35:00,52.73,52.75,52.66,52.67,45500.0,45.7344,45.7518,45.6737,45.6824,45500.0
2013-04-18 12:40:00,52.68,52.72,52.67,52.7,44000.0,45.6911,45.7258,45.6824,45.7084,44000.0
2013-04-18 12:45:00,52.7,52.74,52.69,52.73,15900.0,45.7084,45.7431,45.6998,45.7344,15900.0
2013-04-18 12:50:00,52.73,52.76,52.72,52.75,18400.0,45.7344,45.7605,45.7258,45.7518,18400.0
2013-04-18 12:55:00,52.76,52.78,52.73,52.75,149700.0,45.7605,45.7778,45.7344,45.7518,149700.0
2013-04-18 13:00:00,52.76,52.82,52.74,52.82,30700.0,45.7605,45.8125,45.7431,45.8125,30700.0
2013-04-18 13:05:00,52.82,52.83,52.78,52.83,48200.0,45.8125,45.8212,45.7778,45.8212,48200.0
2013-04-18 13:10:00,52.83,52.86,52.8,52.8,48900.0,45.8212,45.8472,45.7952,45.7952,48900.0
2013-04-18 13:15:00,52.8,52.8,52.76,52.76,13500.0,45.7952,45.7952,45.7605,45.7605,13500.0
2013-04-18 13:20:00,52.75,52.79,52.74,52.77,33800.0,45.7518,45.7865,45.7431,45.7691,33800.0
2013-04-18 13:25:00,52.77,52.78,52.75,52.77,23800.0,45.7691,45.7778,45.7518,45.7691,23800.0
2013-04-18 13:30:00,52.76,52.76,52.72,52.73,24100.0,45.7605,45.7605,45.7258,45.7344,24100.0
2013-04-18 13:35:00,52.72,52.73,52.69,52.73,31400.0,45.7258,45.7344,45.6998,45.7344,31400.0
2013-04-18 13:40:00,52.74,52.75,52.69,52.71,40800.0,45.7431,45.7518,45.6998,45.7171,40800.0
2013-04-18 13:45:00,52.7,52.7,52.66,52.66,24100.0,45.7084,45.7084,45.6737,45.6737,24100.0
2013-04-18 13:50:00,52.68,52.71,52.66,52.71,203400.0,45.6911,45.7171,45.6737,45.7171,203400.0
2013-04-18 13:55:00,52.72,52.73,52.68,52.72,203900.0,45.7258,45.7344,45.6911,45.7258,203900.0
2013-04-18 14:00:00,52.73,52.73,52.68,52.68,71800.0,45.7344,45.7344,45.6911,45.6911,71800.0
2013-04-18 14:05:00,52.68,52.7,52.62,52.62,42700.0,45.6911,45.7084,45.639,45.639,42700.0
2013-04-18 14:10:00,52.61,52.61,52.57,52.59,36400.0,45.6304,45.6304,45.5957,45.613,36400.0
2013-04-18 14:15:00,52.6,52.6,52.52,52.56,67800.0,45.6217,45.6217,45.5523,45.587,67800.0
2013-04-18 14:20:00,52.56,52.61,52.52,52.58,73400.0,45.587,45.6304,45.5523,45.6043,73400.0
2013-04-18 14:25:00,52.58,52.64,52.56,52.62,34400.0,45.6043,45.6564,45.587,45.639,34400.0
2013-04-18 14:30:00,52.62,52.64,52.57,52.6,260500.0,45.639,45.6564,45.5957,45.6217,260500.0
2013-04-18 14:35:00,52.6,52.63,52.59,52.6,25400.0,45.6217,45.6477,45.613,45.6217,25400.0
2013-04-18 14:40:00,52.6,52.62,52.56,52.56,87400.0,45.6217,45.639,45.587,45.587,87400.0
2013-04-18 14:45:00,52.57,52.58,52.51,52.54,122600.0,45.5957,45.6043,45.5436,45.5697,122600.0
2013-04-18 14:50:00,52.53,52.55,52.47,52.51,104400.0,45.561,45.5783,45.5089,45.5436,104400.0
2013-04-18 14:55:00,52.51,52.51,52.4,52.48,182700.0,45.5436,45.5436,45.4482,45.5176,182700.0
2013-04-18 15:00:00,52.48,52.49,52.41,52.43,74900.0,45.5176,45.5263,45.4569,45.4742,74900.0
2013-04-18 15:05:00,52.42,52.49,52.41,52.47,102500.0,45.4656,45.5263,45.4569,45.5089,102500.0
2013-04-18 15:10:00,52.47,52.54,52.46,52.54,57500.0,45.5089,45.5697,45.5003,45.5697,57500.0
2013-04-18 15:15:00,52.53,52.55,52.51,52.54,83300.0,45.561,45.5783,45.5436,45.5697,83300.0
2013-04-18 15:20:00,52.55,52.55,52.51,52.53,57900.0,45.5783,45.5783,45.5436,45.561,57900.0
2013-04-18 15:25:00,52.54,52.58,52.53,52.54,179200.0,45.5697,45.6043,45.561,45.5697,179200.0
2013-04-18 15:30:00,52.54,52.61,52.54,52.58,71600.0,45.5697,45.6304,45.5697,45.6043,71600.0
2013-04-18 15:35:00,52.58,52.58,52.53,52.56,76600.0,45.6043,45.6043,45.561,45.587,76600.0
2013-04-18 15:40:00,52.56,52.61,52.56,52.6,79400.0,45.587,45.6304,45.587,45.6217,79400.0
2013-04-18 15:45:00,52.61,52.65,52.56,52.6,329000.0,45.6304,45.6651,45.587,45.6217,329000.0
2013-04-18 15:50:00,52.6,52.62,52.58,52.59,172500.0,45.6217,45.639,45.6043,45.613,172500.0
2013-04-18 15:55:00,52.59,52.62,52.56,52.6,400000.0,45.613,45.639,45.587,45.6217,400000.0
2013-04-19 09:30:00,52.59,52.7,52.59,52.65,29900.0,45.613,45.7084,45.613,45.6651,29900.0
2013-04-19 09:35:00,52.64,52.76,52.63,52.75,58300.0,45.6564,45.7605,45.6477,45.7518,58300.0
2013-04-19 09:40:00,52.74,52.75,52.69,52.7,85800.0,45.7431,45.7518,45.6998,45.7084,85800.0
2013-04-19 09:45:00,52.69,52.69,52.62,52.62,73100.0,45.6998,45.6998,45.639,45.639,73100.0
2013-04-19 09:50:00,52.63,52.66,52.62,52.63,65500.0,45.6477,45.6737,45.639,45.6477,65500.0
2013-04-19 09:55:00,52.63,52.74,52.57,52.73,43400.0,45.6477,45.7431,45.5957,45.7344,43400.0
2013-04-19 10:00:00,52.72,52.83,52.72,52.82,104600.0,45.7258,45.8212,45.7258,45.8125,104600.0
2013-04-19 10:05:00,52.83,52.95,52.83,52.94,121400.0,45.8212,45.9253,45.8212,45.9166,121400.0
2013-04-19 10:10:00,52.94,52.95,52.87,52.93,367400.0,45.9166,45.9253,45.8559,45.9079,367400.0
2013-04-19 10:15:00,52.93,52.95,52.88,52.91,315700.0,45.9079,45.9253,45.8645,45.8906,315700.0
2013-04-19 10:20:00,52.91,52.91,52.84,52.86,82600.0,45.8906,45.8906,45.8299,45.8472,82600.0
2013-04-19 10:25:00,52.86,52.89,52.79,52.83,58700.0,45.8472,45.8732,45.7865,45.8212,58700.0
2013-04-19 10:30:00,52.83,52.86,52.8,52.85,35800.0,45.8212,45.8472,45.7952,45.8385,35800.0
2013-04-19 10:35:00,52.85,52.89,52.84,52.87,36200.0,45.8385,45.8732,45.8299,45.8559,36200.0
2013-04-19 10:40:00,52.88,52.95,52.84,52.93,66000.0,45.8645,45.9253,45.8299,45.9079,66000.0
2013-04-19 10:45:00,52.94,52.95,52.85,52.91,69900.0,45.9166,45.9253,45.8385,45.8906,69900.0
2013-04-19 10:50:00,52.91,52.91,52.84,52.87,83100.0,45.8906,45.8906,45.8299,45.8559,83100.0
2013-04-19 10:55:00,52.88,52.95,52.88,52.94,33600.0,45.8645,45.9253,45.8645,45.9166,33600.0
2013-04-19 11:00:00,52.94,52.97,52.89,52.92,52700.0,45.9166,45.9426,45.8732,45.8992,52700.0
2013-04-19 11:05:00,52.9,53.04,52.9,53.03,99500.0,45.8819,46.0033,45.8819,45.9946,99500.0
2013-04-19 11:10:00,53.03,53.1,53.01,53.1,91600.0,45.9946,46.0554,45.9773,46.0554,91600.0
2013-04-19 11:15:00,53.1,53.15,53.1,53.1,96200.0,46.0554,46.0987,46.0554,46.0554,96200.0
2013-04-19 11:20:00,53.11,53.16,53.09,53.15,148000.0,46.064,46.1074,46.0467,46.0987,148000.0
2013-04-19 11:25:00,53.15,53.17,53.12,53.12,43500.0,46.0987,46.1161,46.0727,46.0727,43500.0
2013-04-19 11:30:00,53.13,53.21,53.13,53.19,41200.0,46.0814,46.1508,46.0814,46.1334,41200.0
2013-04-19 11:35:00,53.2,53.23,53.2,53.21,26000.0,46.1421,46.1681,46.1421,46.1508,26000.0
2013-04-19 11:40:00,53.21,53.22,53.17,53.19,18000.0,46.1508,46.1594,46.1161,46.1334,18000.0
2013-04-19 11:45:00,53.19,53.2,53.18,53.19,41600.0,46.1334,46.1421,46.1247,46.1334,41600.0
2013-04-19 11:50:00,53.19,53.22,53.18,53.2,123600.0,46.1334,46.1594,46.1247,46.1421,123600.0
2013-04-19 11:55:00,53.2,53.22,53.18,53.19,62500.0,46.1421,46.1594,46.1247,46.1334,62500.0
2013-04-19 12:00:00,53.19,53.22,53.15,53.2,97400.0,46.1334,46.1594,46.0987,46.1421,97400.0
2013-04-19 12:05:00,53.2,53.2,53.15,53.18,86200.0,46.1421,46.1421,46.0987,46.1247,86200.0
2013-04-19 12:10:00,53.18,53.19,53.14,53.17,65500.0,46.1247,46.1334,46.0901,46.1161,65500.0
2013-04-19 12:15:00,53.18,53.18,53.13,53.14,97800.0,46.1247,46.1247,46.0814,46.0901,97800.0
2013-04-19 12:20:00,53.14,53.15,53.12,53.12,78600.0,46.0901,46.0987,46.0727,46.0727,78600.0
2013-04-19 12:25:00,53.12,53.14,53.11,53.14,74800.0,46.0727,46.0901,46.064,46.0901,74800.0
2013-04-19 12:30:00,53.14,53.16,53.13,53.15,68600.0,46.0901,46.1074,46.0814,46.0987,68600.0
2013-04-19 12:35:00,53.16,53.16,53.13,53.15,65800.0,46.1074,46.1074,46.0814,46.0987,65800.0
2013-04-19 12:40:00,53.15,53.16,53.12,53.13,71700.0,46.0987,46.1074,46.0727,46.0814,71700.0
2013-04-19 12:45:00,53.13,53.14,53.05,53.05,28200.0,46.0814,46.0901,46.012,46.012,28200.0
2013-04-19 12:50:00,53.06,53.09,53.05,53.09,16300.0,46.0207,46.0467,46.012,46.0467,16300.0
2013-04-19 12:55:00,53.1,53.1,53.06,53.1,49800.0,46.0554,46.0554,46.0207,46.0554,49800.0
2013-04-19 13:00:00,53.09,53.11,53.08,53.1,5100.0,46.0467,46.064,46.038,46.0554,5100.0
2013-04-19 13:05:00,53.09,53.09,53.04,53.04,9000.0,46.0467,46.0467,46.0033,46.0033,9000.0
2013-04-19 13:10:00,53.04,53.08,53.03,53.08,4600.0,46.0033,46.038,45.9946,46.038,4600.0
2013-04-19 13:15:00,53.07,53.08,53.06,53.07,4900.0,46.0293,46.038,46.0207,46.0293,4900.0
2013-04-19 13:20:00,53.06,53.12,53.06,53.12,28000.0,46.0207,46.0727,46.0207,46.0727,28000.0
2013-04-19 13:25:00,53.12,53.15,53.1,53.15,14700.0,46.0727,46.0987,46.0554,46.0987,14700.0
2013-04-19 13:30:00,53.15,53.15,53.09,53.1,18900.0,46.0987,46.0987,46.0467,46.0554,18900.0
2013-04-19 13:35:00,53.11,53.14,53.11,53.13,11100.0,46.064,46.0901,46.064,46.0814,11100.0
2013-04-19 13:40:00,53.13,53.15,53.11,53.12,21000.0,46.0814,46.0987,46.064,46.0727,21000.0
2013-04-19 13:45:00,53.11,53.13,53.1,53.13,6400.0,46.064,46.0814,46.0554,46.0814,6400.0
2013-04-19 13:50:00,53.12,53.16,53.11,53.16,8600.0,46.0727,46.1074,46.064,46.1074,8600.0
2013-04-19 13:55:00,53.16,53.16,53.13,53.14,3100.0,46.1074,46.1074,46.0814,46.0901,3100.0
2013-04-19 14:00:00,53.14,53.14,53.12,53.12,11300.0,46.0901,46.0901,46.0727,46.0727,11300.0
2013-04-19 14:05:00,53.13,53.2,53.13,53.19,54400.0,46.0814,46.1421,46.0814,46.1334,54400.0
2013-04-19 14:10:00,53.19,53.21,53.19,53.2,21100.0,46.1334,46.1508,46.1334,46.1421,21100.0
2013-04-19 14:15:00,53.21,53.22,53.19,53.2,12100.0,46.1508,46.1594,46.1334,46.1421,12100.0
2013-04-19 14:20:00,53.2,53.21,53.19,53.2,32300.0,46.1421,46.1508,46.1334,46.1421,32300.0
2013-04-19 14:25:00,53.19,53.22,53.19,53.21,38400.0,46.1334,46.1594,46.1334,46.1508,38400.0
2013-04-19 14:30:00,53.2,53.22,53.19,53.22,17300.0,46.1421,46.1594,46.1334,46.1594,17300.0
2013-04-19 14:35:00,53.23,53.23,53.17,53.18,36300.0,46.1681,46.1681,46.1161,46.1247,36300.0
2013-04-19 14:40:00,53.18,53.2,53.13,53.16,32400.0,46.1247,46.1421,46.0814,46.1074,32400.0
2013-04-19 14:45:00,53.16,53.16,53.12,53.15,36500.0,46.1074,46.1074,46.0727,46.0987,36500.0
2013-04-19 14:50:00,53.15,53.18,53.13,53.18,110600.0,46.0987,46.1247,46.0814,46.1247,110600.0
2013-04-19 14:55:00,53.18,53.18,53.15,53.15,51300.0,46.1247,46.1247,46.0987,46.0987,51300.0
2013-04-19 15:00:00,53.14,53.14,53.11,53.13,23400.0,46.0901,46.0901,46.064,46.0814,23400.0
2013-04-19 15:05:00,53.14,53.2,53.14,53.18,47100.0,46.0901,46.1421,46.0901,46.1247,47100.0
2013-04-19 15:10:00,53.17,53.2,53.16,53.18,57400.0,46.1161,46.1421,46.1074,46.1247,57400.0
2013-04-19 15:15:00,53.18,53.19,53.16,53.17,49500.0,46.1247,46.1334,46.1074,46.1161,49500.0
2013-04-19 15:20:00,53.18,53.21,53.18,53.18,41400.0,46.1247,46.1508,46.1247,46.1247,41400.0
2013-04-19 15:25:00,53.19,53.24,53.19,53.23,34000.0,46.1334,46.1768,46.1334,46.1681,34000.0
2013-04-19 15:30:00,53.23,53.25,53.2,53.2,60200.0,46.1681,46.1855,46.1421,46.1421,60200.0
2013-04-19 15:35:00,53.2,53.26,53.2,53.22,91200.0,46.1421,46.1941,46.1421,46.1594,91200.0
2013-04-19 15:40:00,53.22,53.28,53.22,53.27,127400.0,46.1594,46.2115,46.1594,46.2028,127400.0
2013-04-19 15:45:00,53.27,53.28,53.22,53.24,302300.0,46.2028,46.2115,46.1594,46.1768,302300.0
2013-04-19 15:50:00,53.25,53.26,53.23,53.23,151600.0,46.1855,46.1941,46.1681,46.1681,151600.0
2013-04-19 15:55:00,53.23,53.27,53.22,53.23,843400.0,46.1681,46.2028,46.1594,46.1681,843400.0
2013-04-22 09:30:00,53.27,53.36,53.24,53.31,64800.0,46.2028,46.2809,46.1768,46.2375,64800.0
2013-04-22 09:35:00,53.32,53.34,53.21,53.23,46400.0,46.2462,46.2635,46.1508,46.1681,46400.0
2013-04-22 09:40:00,53.22,53.23,53.16,53.21,46600.0,46.1594,46.1681,46.1074,46.1508,46600.0
2013-04-22 09:45:00,53.21,53.22,53.08,53.08,50800.0,46.1508,46.1594,46.038,46.038,50800.0
2013-04-22 09:50:00,53.07,53.18,53.02,53.17,64100.0,46.0293,46.1247,45.986,46.1161,64100.0
2013-04-22 09:55:00,53.16,53.2,53.16,53.18,37800.0,46.1074,46.1421,46.1074,46.1247,37800.0
2013-04-22 10:00:00,53.16,53.17,53.0,53.09,63200.0,46.1074,46.1161,45.9686,46.0467,63200.0
2013-04-22 10:05:00,53.08,53.09,52.96,52.96,66200.0,46.038,46.0467,45.9339,45.9339,66200.0
2013-04-22 10:10:00,52.96,52.97,52.89,52.93,85500.0,45.9339,45.9426,45.8732,45.9079,85500.0
2013-04-22 10:15:00,52.93,53.01,52.92,53.0,36200.0,45.9079,45.9773,45.8992,45.9686,36200.0
2013-04-22 10:20:00,52.99,53.0,52.92,52.92,60600.0,45.96,45.9686,45.8992,45.8992,60600.0
2013-04-22 10:25:00,52.92,52.98,52.91,52.98,59100.0,45.8992,45.9513,45.8906,45.9513,59100.0
2013-04-22 10:30:00,52.98,52.98,52.9,52.91,69300.0,45.9513,45.9513,45.8819,45.8906,69300.0
2013-04-22 10:35:00,52.92,52.95,52.87,52.94,45900.0,45.8992,45.9253,45.8559,45.9166,45900.0
2013-04-22 10:40:00,52.94,52.98,52.92,52.97,27400.0,45.9166,45.9513,45.8992,45.9426,27400.0
2013-04-22 10:45:00,52.98,53.1,52.98,53.07,42600.0,45.9513,46.0554,45.9513,46.0293,42600.0
2013-04-22 10:50:00,53.08,53.1,53.08,53.09,33700.0,46.038,46.0554,46.038,46.0467,33700.0
2013-04-22 10:55:00,53.08,53.1,53.02,53.09,35000.0,46.038,46.0554,45.986,46.0467,35000.0
2013-04-22 11:00:00,53.1,53.1,53.05,53.06,32300.0,46.0554,46.0554,46.012,46.0207,32300.0
2013-04-22 11:05:00,53.06,53.11,53.06,53.07,35400.0,46.0207,46.064,46.0207,46.0293,35400.0
2013-04-22 11:10:00,53.07,53.1,53.06,53.06,27000.0,46.0293,46.0554,46.0207,46.0207,27000.0
2013-04-22 11:15:00,53.06,53.09,53.03,53.08,40800.0,46.0207,46.0467,45.9946,46.038,40800.0
2013-04-22 11:20:00,53.07,53.08,53.03,53.04,42500.0,46.0293,46.038,45.9946,46.0033,42500.0
2013-04-22 11:25:00,53.05,53.09,53.05,53.09,260900.0,46.012,46.0467,46.012,46.0467,260900.0
2013-04-22 11:30:00,53.08,53.11,53.08,53.11,14100.0,46.038,46.064,46.038,46.064,14100.0
2013-04-22 11:35:00,53.12,53.18,53.12,53.18,19800.0,46.0727,46.1247,46.0727,46.1247,19800.0
2013-04-22 11:40:00,53.18,53.21,53.18,53.21,21200.0,46.1247,46.1508,46.1247,46.1508,21200.0
2013-04-22 11:45:00,53.21,53.21,53.16,53.16,14600.0,46.1508,46.1508,46.1074,46.1074,14600.0
2013-04-22 11:50:00,53.16,53.19,53.15,53.18,16700.0,46.1074,46.1334,46.0987,46.1247,16700.0
2013-04-22 11:55:00,53.19,53.23,53.19,53.22,26900.0,46.1334,46.1681,46.1334,46.1594,26900.0
2013-04-22 12:00:00,53.23,53.25,53.21,53.21,6300.0,46.1681,46.1855,46.1508,46.1508,6300.0
2013-04-22 12:05:00,53.22,53.32,53.22,53.32,34700.0,46.1594,46.2462,46.1594,46.2462,34700.0
2013-04-22 12:10:00,53.32,53.34,53.31,53.31,6400.0,46.2462,46.2635,46.2375,46.2375,6400.0
2013-04-22 12:15:00,53.31,53.32,53.3,53.3,16400.0,46.2375,46.2462,46.2288,46.2288,16400.0
2013-04-22 12:20:00,53.3,53.32,53.29,53.29,28400.0,46.2288,46.2462,46.2202,46.2202,28400.0
2013-04-22 12:25:00,53.29,53.31,53.28,53.31,9000.0,46.2202,46.2375,46.2115,46.2375,9000.0
2013-04-22 12:30:00,53.31,53.33,53.28,53.28,6000.0,46.2375,46.2548,46.2115,46.2115,6000.0
2013-04-22 12:35:00,53.29,53.36,53.29,53.34,13300.0,46.2202,46.2809,46.2202,46.2635,13300.0
2013-04-22 12:40:00,53.37,53.4,53.34,53.35,24400.0,46.2895,46.3156,46.2635,46.2722,24400.0
2013-04-22 12:45:00,53.36,53.37,53.34,53.36,8100.0,46.2809,46.2895,46.2635,46.2809,8100.0
2013-04-22 12:50:00,53.36,53.36,53.34,53.35,10400.0,46.2809,46.2809,46.2635,46.2722,10400.0
2013-04-22 12:55:00,53.36,53.36,53.31,53.31,5400.0,46.2809,46.2809,46.2375,46.2375,5400.0
2013-04-22 13:00:00,53.32,53.32,53.27,53.27,11100.0,46.2462,46.2462,46.2028,46.2028,11100.0
2013-04-22 13:05:00,53.28,53.31,53.28,53.28,14500.0,46.2115,46.2375,46.2115,46.2115,14500.0
2013-04-22 13:10:00,53.28,53.29,53.23,53.24,12600.0,46.2115,46.2202,46.1681,46.1768,12600.0
2013-04-22 13:15:00,53.25,53.25,53.23,53.23,15300.0,46.1855,46.1855,46.1681,46.1681,15300.0
2013-04-22 13:20:00,53.24,53.28,53.24,53.26,9100.0,46.1768,46.2115,46.1768,46.1941,9100.0
2013-04-22 13:25:00,53.26,53.27,53.24,53.27,9400.0,46.1941,46.2028,46.1768,46.2028,9400.0
2013-04-22 13:30:00,53.28,53.29,53.25,53.28,16600.0,46.2115,46.2202,46.1855,46.2115,16600.0
2013-04-22 13:35:00,53.27,53.3,53.27,53.28,14100.0,46.2028,46.2288,46.2028,46.2115,14100.0
2013-04-22 13:40:00,53.28,53.31,53.26,53.31,8600.0,46.2115,46.2375,46.1941,46.2375,8600.0
2013-04-22 13:45:00,53.32,53.33,53.28,53.28,13300.0,46.2462,46.2548,46.2115,46.2115,13300.0
2013-04-22 13:50:00,53.29,53.3,53.28,53.3,30300.0,46.2202,46.2288,46.2115,46.2288,30300.0
2013-04-22 13:55:00,53.3,53.31,53.25,53.25,18500.0,46.2288,46.2375,46.1855,46.1855,18500.0
2013-04-22 14:00:00,53.26,53.31,53.26,53.31,19400.0,46.1941,46.2375,46.1941,46.2375,19400.0
2013-04-22 14:05:00,53.31,53.34,53.3,53.32,22300.0,46.2375,46.2635,46.2288,46.2462,22300.0
2013-04-22 14:10:00,53.32,53.34,53.32,53.34,15800.0,46.2462,46.2635,46.2462,46.2635,15800.0
2013-04-22 14:15:00,53.35,53.43,53.35,53.42,42400.0,46.2722,46.3416,46.2722,46.3329,42400.0
2013-04-22 14:20:00,53.43,53.47,53.43,53.46,49200.0,46.3416,46.3763,46.3416,46.3676,49200.0
2013-04-22 14:25:00,53.46,53.51,53.46,53.48,14900.0,46.3676,46.411,46.3676,46.3849,14900.0
2013-04-22 14:30:00,53.48,53.49,53.47,53.49,16100.0,46.3849,46.3936,46.3763,46.3936,16100.0
2013-04-22 14:35:00,53.49,53.51,53.48,53.51,69600.0,46.3936,46.411,46.3849,46.411,69600.0
2013-04-22 14:40:00,53.51,53.53,53.49,53.49,98000.0,46.411,46.4283,46.3936,46.3936,98000.0
2013-04-22 14:45:00,53.49,53.5,53.46,53.46,18000.0,46.3936,46.4023,46.3676,46.3676,18000.0
2013-04-22 14:50:00,53.47,53.5,53.47,53.48,10900.0,46.3763,46.4023,46.3763,46.3849,10900.0
2013-04-22 14:55:00,53.5,53.5,53.46,53.46,15400.0,46.4023,46.4023,46.3676,46.3676,15400.0
2013-04-22 15:00:00,53.46,53.49,53.46,53.48,25500.0,46.3676,46.3936,46.3676,46.3849,25500.0
2013-04-22 15:05:00,53.48,53.5,53.46,53.46,80500.0,46.3849,46.4023,46.3676,46.3676,80500.0
2013-04-22 15:10:00,53.46,53.49,53.45,53.48,23200.0,46.3676,46.3936,46.3589,46.3849,23200.0
2013-04-22 15:15:00,53.48,53.5,53.46,53.49,18500.0,46.3849,46.4023,46.3676,46.3936,18500.0
2013-04-22 15:20:00,53.48,53.51,53.47,53.5,17900.0,46.3849,46.411,46.3763,46.4023,17900.0
2013-04-22 15:25:00,53.51,53.53,53.49,53.51,27700.0,46.411,46.4283,46.3936,46.411,27700.0
2013-04-22 15:30:00,53.51,53.55,53.5,53.54,37300.0,46.411,46.4457,46.4023,46.437,37300.0
2013-04-22 15:35:00,53.54,53.56,53.5,53.56,44100.0,46.437,46.4543,46.4023,46.4543,44100.0
2013-04-22 15:40:00,53.56,53.56,53.54,53.55,34000.0,46.4543,46.4543,46.437,46.4457,34000.0
2013-04-22 15:45:00,53.54,53.55,53.48,53.51,171400.0,46.437,46.4457,46.3849,46.411,171400.0
2013-04-22 15:50:00,53.51,53.51,53.46,53.48,98300.0,46.411,46.411,46.3676,46.3849,98300.0
2013-04-22 15:55:00,53.48,53.49,53.46,53.48,181100.0,46.3849,46.3936,46.3676,46.3849,181100.0
2013-04-23 09:30:00,53.87,53.9,53.78,53.83,51000.0,46.7232,46.7492,46.6451,46.6885,51000.0
2013-04-23 09:35:00,53.83,53.95,53.83,53.95,69000.0,46.6885,46.7926,46.6885,46.7926,69000.0
2013-04-23 09:40:00,53.98,54.02,53.95,54.0,35600.0,46.8186,46.8533,46.7926,46.836,35600.0
2013-04-23 09:45:00,54.01,54.02,53.94,54.0,34200.0,46.8446,46.8533,46.7839,46.836,34200.0
2013-04-23 09:50:00,53.99,54.02,53.96,53.96,22700.0,46.8273,46.8533,46.8013,46.8013,22700.0
2013-04-23 09:55:00,53.96,53.99,53.83,53.84,31200.0,46.8013,46.8273,46.6885,46.6972,31200.0
2013-04-23 10:00:00,53.85,53.99,53.84,53.96,51600.0,46.7059,46.8273,46.6972,46.8013,51600.0
2013-04-23 10:05:00,53.96,54.0,53.92,53.94,34100.0,46.8013,46.836,46.7666,46.7839,34100.0
2013-04-23 10:10:00,53.94,53.97,53.93,53.95,27500.0,46.7839,46.8099,46.7752,46.7926,27500.0
2013-04-23 10:15:00,53.95,54.0,53.95,53.99,120000.0,46.7926,46.836,46.7926,46.8273,120000.0
2013-04-23 10:20:00,54.0,54.03,53.98,53.98,36500.0,46.836,46.862,46.8186,46.8186,36500.0
2013-04-23 10:25:00,53.98,54.02,53.97,54.02,54100.0,46.8186,46.8533,46.8099,46.8533,54100.0
2013-04-23 10:30:00,54.02,54.08,54.02,54.07,88900.0,46.8533,46.9053,46.8533,46.8967,88900.0
2013-04-23 10:35:00,54.08,54.1,54.02,54.02,48900.0,46.9053,46.9227,46.8533,46.8533,48900.0
2013-04-23 10:40:00,54.03,54.06,54.0,54.0,24800.0,46.862,46.888,46.836,46.836,24800.0
2013-04-23 10:45:00,54.0,54.05,53.99,53.99,23000.0,46.836,46.8793,46.8273,46.8273,23000.0
2013-04-23 10:50:00,53.99,54.0,53.95,53.96,24000.0,46.8273,46.836,46.7926,46.8013,24000.0
2013-04-23 10:55:00,53.97,53.97,53.94,53.94,28600.0,46.8099,46.8099,46.7839,46.7839,28600.0
2013-04-23 11:00:00,53.94,54.0,53.94,53.98,15600.0,46.7839,46.836,46.7839,46.8186,15600.0
2013-04-23 11:05:00,53.99,54.01,53.98,54.01,15100.0,46.8273,46.8446,46.8186,46.8446,15100.0
2013-04-23 11:10:00,54.01,54.01,53.94,53.94,24500.0,46.8446,46.8446,46.7839,46.7839,24500.0
2013-04-23 11:15:00,53.94,53.98,53.94,53.96,26800.0,46.7839,46.8186,46.7839,46.8013,26800.0
2013-04-23 11:20:00,53.95,53.98,53.95,53.96,46000.0,46.7926,46.8186,46.7926,46.8013,46000.0
2013-04-23 11:25:00,53.97,54.01,53.97,53.99,20100.0,46.8099,46.8446,46.8099,46.8273,20100.0
2013-04-23 11:30:00,53.98,54.01,53.97,54.0,21400.0,46.8186,46.8446,46.8099,46.836,21400.0
2013-04-23 11:35:00,54.0,54.01,53.97,53.98,9300.0,46.836,46.8446,46.8099,46.8186,9300.0
2013-04-23 11:40:00,53.98,53.98,53.96,53.96,12200.0,46.8186,46.8186,46.8013,46.8013,12200.0
2013-04-23 11:45:00,53.96,54.0,53.96,53.99,7100.0,46.8013,46.836,46.8013,46.8273,7100.0
2013-04-23 11:50:00,53.98,54.01,53.96,54.01,10400.0,46.8186,46.8446,46.8013,46.8446,10400.0
2013-04-23 11:55:00,54.01,54.05,54.01,54.02,11600.0,46.8446,46.8793,46.8446,46.8533,11600.0
2013-04-23 12:00:00,54.02,54.02,53.99,54.02,6100.0,46.8533,46.8533,46.8273,46.8533,6100.0
2013-04-23 12:05:00,54.02,54.04,54.0,54.03,17300.0,46.8533,46.8707,46.836,46.862,17300.0
2013-04-23 12:10:00,54.03,54.03,54.0,54.02,24200.0,46.862,46.862,46.836,46.8533,24200.0
2013-04-23 12:15:00,54.02,54.04,54.02,54.03,10800.0,46.8533,46.8707,46.8533,46.862,10800.0
2013-04-23 12:20:00,54.04,54.07,54.04,54.06,17800.0,46.8707,46.8967,46.8707,46.888,17800.0
2013-04-23 12:25:00,54.06,54.07,54.05,54.05,8100.0,46.888,46.8967,46.8793,46.8793,8100.0
2013-04-23 12:30:00,54.05,54.07,54.05,54.06,4300.0,46.8793,46.8967,46.8793,46.888,4300.0
2013-04-23 12:35:00,54.06,54.07,54.04,54.05,15000.0,46.888,46.8967,46.8707,46.8793,15000.0
2013-04-23 12:40:00,54.05,54.06,54.04,54.04,8500.0,46.8793,46.888,46.8707,46.8707,8500.0
2013-04-23 12:45:00,54.04,54.05,54.0,54.0,7500.0,46.8707,46.8793,46.836,46.836,7500.0
2013-04-23 12:50:00,53.99,54.0,53.98,53.99,15000.0,46.8273,46.836,46.8186,46.8273,15000.0
2013-04-23 12:55:00,54.0,54.02,53.99,54.02,7100.0,46.836,46.8533,46.8273,46.8533,7100.0
2013-04-23 13:00:00,54.02,54.02,54.0,54.02,7200.0,46.8533,46.8533,46.836,46.8533,7200.0
2013-04-23 13:05:00,54.01,54.01,53.49,53.49,707600.0,46.8446,46.8446,46.3936,46.3936,707600.0
2013-04-23 13:10:00,53.49,54.02,53.45,54.02,1217700.0,46.3936,46.8533,46.3589,46.8533,1217700.0
2013-04-23 13:15:00,54.02,54.04,53.98,54.03,38800.0,46.8533,46.8707,46.8186,46.862,38800.0
2013-04-23 13:20:00,54.03,54.04,54.02,54.02,37200.0,46.862,46.8707,46.8533,46.8533,37200.0
2013-04-23 13:25:00,54.02,54.02,53.96,54.0,71400.0,46.8533,46.8533,46.8013,46.836,71400.0
2013-04-23 13:30:00,54.0,54.03,53.97,54.03,54600.0,46.836,46.862,46.8099,46.862,54600.0
2013-04-23 13:35:00,54.03,54.04,53.96,53.97,25400.0,46.862,46.8707,46.8013,46.8099,25400.0
2013-04-23 13:40:00,53.98,54.0,53.96,53.96,20300.0,46.8186,46.836,46.8013,46.8013,20300.0
2013-04-23 13:45:00,53.97,54.0,53.96,53.98,31400.0,46.8099,46.836,46.8013,46.8186,31400.0
2013-04-23 13:50:00,53.99,54.0,53.97,53.99,14500.0,46.8273,46.836,46.8099,46.8273,14500.0
2013-04-23 13:55:00,53.99,54.02,53.99,54.0,14800.0,46.8273,46.8533,46.8273,46.836,14800.0
2013-04-23 14:00:00,54.01,54.01,53.99,54.0,18500.0,46.8446,46.8446,46.8273,46.836,18500.0
2013-04-23 14:05:00,54.0,54.0,53.98,53.98,35600.0,46.836,46.836,46.8186,46.8186,35600.0
2013-04-23 14:10:00,53.98,53.98,53.93,53.96,34800.0,46.8186,46.8186,46.7752,46.8013,34800.0
2013-04-23 14:15:00,53.96,53.96,53.91,53.91,18300.0,46.8013,46.8013,46.7579,46.7579,18300.0
2013-04-23 14:20:00,53.91,53.91,53.86,53.87,17700.0,46.7579,46.7579,46.7145,46.7232,17700.0
2013-04-23 14:25:00,53.87,53.91,53.84,53.84,36400.0,46.7232,46.7579,46.6972,46.6972,36400.0
2013-04-23 14:30:00,53.84,53.88,53.8,53.87,72000.0,46.6972,46.7319,46.6625,46.7232,72000.0
2013-04-23 14:35:00,53.87,53.89,53.86,53.89,47700.0,46.7232,46.7406,46.7145,46.7406,47700.0
2013-04-23 14:40:00,53.89,53.89,53.85,53.86,38000.0,46.7406,46.7406,46.7059,46.7145,38000.0
2013-04-23 14:45:00,53.86,53.91,53.86,53.9,54400.0,46.7145,46.7579,46.7145,46.7492,54400.0
2013-04-23 14:50:00,53.9,53.9,53.88,53.9,79800.0,46.7492,46.7492,46.7319,46.7492,79800.0
2013-04-23 14:55:00,53.9,53.93,53.9,53.92,83100.0,46.7492,46.7752,46.7492,46.7666,83100.0
2013-04-23 15:00:00,53.92,53.95,53.92,53.94,53600.0,46.7666,46.7926,46.7666,46.7839,53600.0
2013-04-23 15:05:00,53.94,53.96,53.91,53.93,80200.0,46.7839,46.8013,46.7579,46.7752,80200.0
2013-04-23 15:10:00,53.94,53.96,53.92,53.92,62900.0,46.7839,46.8013,46.7666,46.7666,62900.0
2013-04-23 15:15:00,53.92,53.94,53.9,53.91,44600.0,46.7666,46.7839,46.7492,46.7579,44600.0
2013-04-23 15:20:00,53.91,53.98,53.9,53.95,91300.0,46.7579,46.8186,46.7492,46.7926,91300.0
2013-04-23 15:25:00,53.96,53.98,53.96,53.98,66400.0,46.8013,46.8186,46.8013,46.8186,66400.0
2013-04-23 15:30:00,53.97,53.99,53.96,53.98,67500.0,46.8099,46.8273,46.8013,46.8186,67500.0
2013-04-23 15:35:00,53.98,54.0,53.97,53.98,121600.0,46.8186,46.836,46.8099,46.8186,121600.0
2013-04-23 15:40:00,53.99,53.99,53.94,53.97,92500.0,46.8273,46.8273,46.7839,46.8099,92500.0
2013-04-23 15:45:00,53.97,54.01,53.95,54.01,70000.0,46.8099,46.8446,46.7926,46.8446,70000.0
2013-04-23 15:50:00,54.01,54.02,53.98,54.0,134700.0,46.8446,46.8533,46.8186,46.836,134700.0
2013-04-23 15:55:00,54.0,54.03,53.98,54.01,305200.0,46.836,46.862,46.8186,46.8446,305200.0
2013-04-24 09:30:00,54.22,54.42,54.18,54.32,50900.0,47.0268,47.2002,46.9921,47.1135,50900.0
2013-04-24 09:35:00,54.3,54.35,54.29,54.29,18200.0,47.0962,47.1395,47.0875,47.0875,18200.0
2013-04-24 09:40:00,54.3,54.31,54.2,54.24,35800.0,47.0962,47.1048,47.0094,47.0441,35800.0
2013-04-24 09:45:00,54.25,54.29,54.22,54.26,31100.0,47.0528,47.0875,47.0268,47.0615,31100.0
2013-04-24 09:50:00,54.24,54.26,54.21,54.23,37400.0,47.0441,47.0615,47.0181,47.0354,37400.0
2013-04-24 09:55:00,54.23,54.23,54.15,54.16,30400.0,47.0354,47.0354,46.9661,46.9747,30400.0
2013-04-24 10:00:00,54.17,54.22,54.13,54.13,32200.0,46.9834,47.0268,46.9487,46.9487,32200.0
2013-04-24 10:05:00,54.13,54.15,54.06,54.06,39400.0,46.9487,46.9661,46.888,46.888,39400.0
2013-04-24 10:10:00,54.06,54.09,53.99,53.99,36400.0,46.888,46.914,46.8273,46.8273,36400.0
2013-04-24 10:15:00,53.99,54.08,53.99,54.04,52800.0,46.8273,46.9053,46.8273,46.8707,52800.0
2013-04-24 10:20:00,54.03,54.06,53.96,54.0,45600.0,46.862,46.888,46.8013,46.836,45600.0
2013-04-24 10:25:00,54.0,54.06,53.99,54.04,74800.0,46.836,46.888,46.8273,46.8707,74800.0
2013-04-24 10:30:00,54.04,54.09,54.03,54.06,89500.0,46.8707,46.914,46.862,46.888,89500.0
2013-04-24 10:35:00,54.07,54.07,54.02,54.03,26800.0,46.8967,46.8967,46.8533,46.862,26800.0
2013-04-24 10:40:00,54.04,54.13,54.03,54.11,31300.0,46.8707,46.9487,46.862,46.9314,31300.0
2013-04-24 10:45:00,54.11,54.18,54.11,54.17,20300.0,46.9314,46.9921,46.9314,46.9834,20300.0
2013-04-24 10:50:00,54.17,54.19,54.15,54.15,78000.0,46.9834,47.0008,46.9661,46.9661,78000.0
2013-04-24 10:55:00,54.15,54.15,54.09,54.13,19100.0,46.9661,46.9661,46.914,46.9487,19100.0
2013-04-24 11:00:00,54.15,54.17,54.1,54.1,19800.0,46.9661,46.9834,46.9227,46.9227,19800.0
2013-04-24 11:05:00,54.09,54.1,54.02,54.02,30900.0,46.914,46.9227,46.8533,46.8533,30900.0
2013-04-24 11:10:00,54.01,54.01,53.96,53.97,75400.0,46.8446,46.8446,46.8013,46.8099,75400.0
2013-04-24 11:15:00,53.97,54.03,53.97,54.03,13000.0,46.8099,46.862,46.8099,46.862,13000.0
2013-04-24 11:20:00,54.02,54.04,54.01,54.03,7500.0,46.8533,46.8707,46.8446,46.862,7500.0
2013-04-24 11:25:00,54.03,54.03,54.0,54.02,19300.0,46.862,46.862,46.836,46.8533,19300.0
2013-04-24 11:30:00,54.07,54.07,54.03,54.04,26300.0,46.8967,46.8967,46.862,46.8707,26300.0
2013-04-24 11:35:00,54.03,54.04,53.99,53.99,16800.0,46.862,46.8707,46.8273,46.8273,16800.0
2013-04-24 11:40:00,53.98,54.01,53.98,54.0,19000.0,46.8186,46.8446,46.8186,46.836,19000.0
2013-04-24 11:45:00,54.0,54.06,54.0,54.05,14200.0,46.836,46.888,46.836,46.8793,14200.0
2013-04-24 11:50:00,54.04,54.07,54.03,54.03,22000.0,46.8707,46.8967,46.862,46.862,22000.0
2013-04-24 11:55:00,54.03,54.05,54.03,54.03,5200.0,46.862,46.8793,46.862,46.862,5200.0
2013-04-24 12:00:00,54.04,54.04,54.02,54.04,10500.0,46.8707,46.8707,46.8533,46.8707,10500.0
2013-04-24 12:05:00,54.03,54.06,54.03,54.06,18700.0,46.862,46.888,46.862,46.888,18700.0
2013-04-24 12:10:00,54.05,54.06,54.02,54.02,22500.0,46.8793,46.888,46.8533,46.8533,22500.0
2013-04-24 12:15:00,54.02,54.02,53.99,53.99,16400.0,46.8533,46.8533,46.8273,46.8273,16400.0
2013-04-24 12:20:00,54.0,54.02,53.98,54.02,18900.0,46.836,46.8533,46.8186,46.8533,18900.0
2013-04-24 12:25:00,54.02,54.02,53.98,54.0,8400.0,46.8533,46.8533,46.8186,46.836,8400.0
2013-04-24 12:30:00,54.0,54.01,53.97,53.97,83100.0,46.836,46.8446,46.8099,46.8099,83100.0
2013-04-24 12:35:00,53.97,53.97,53.94,53.95,36100.0,46.8099,46.8099,46.7839,46.7926,36100.0
2013-04-24 12:40:00,53.94,53.95,53.91,53.93,39600.0,46.7839,46.7926,46.7579,46.7752,39600.0
2013-04-24 12:45:00,53.92,53.97,53.92,53.95,21900.0,46.7666,46.8099,46.7666,46.7926,21900.0
2013-04-24 12:50:00,53.95,53.96,53.94,53.95,6100.0,46.7926,46.8013,46.7839,46.7926,6100.0
2013-04-24 12:55:00,53.96,53.97,53.95,53.96,16700.0,46.8013,46.8099,46.7926,46.8013,16700.0
2013-04-24 13:00:00,53.95,53.98,53.95,53.97,12000.0,46.7926,46.8186,46.7926,46.8099,12000.0
2013-04-24 13:05:00,53.98,54.0,53.98,54.0,10300.0,46.8186,46.836,46.8186,46.836,10300.0
2013-04-24 13:10:00,53.99,54.02,53.99,54.0,30600.0,46.8273,46.8533,46.8273,46.836,30600.0
2013-04-24 13:15:00,54.0,54.01,53.99,54.01,12600.0,46.836,46.8446,46.8273,46.8446,12600.0
2013-04-24 13:20:00,54.01,54.02,53.98,54.01,18800.0,46.8446,46.8533,46.8186,46.8446,18800.0
2013-04-24 13:25:00,54.0,54.01,54.0,54.0,8100.0,46.836,46.8446,46.836,46.836,8100.0
2013-04-24 13:30:00,53.98,54.01,53.98,54.01,12500.0,46.8186,46.8446,46.8186,46.8446,12500.0
2013-04-24 13:35:00,54.0,54.01,54.0,54.0,8300.0,46.836,46.8446,46.836,46.836,8300.0
2013-04-24 13:40:00,54.01,54.02,53.98,53.99,9400.0,46.8446,46.8533,46.8186,46.8273,9400.0
2013-04-24 13:45:00,53.98,53.99,53.97,53.98,22100.0,46.8186,46.8273,46.8099,46.8186,22100.0
2013-04-24 13:50:00,53.98,54.0,53.98,53.99,5700.0,46.8186,46.836,46.8186,46.8273,5700.0
2013-04-24 13:55:00,53.98,54.0,53.98,53.99,22100.0,46.8186,46.836,46.8186,46.8273,22100.0
2013-04-24 14:00:00,53.98,54.05,53.98,54.04,5100.0,46.8186,46.8793,46.8186,46.8707,5100.0
2013-04-24 14:05:00,54.03,54.04,54.0,54.0,33200.0,46.862,46.8707,46.836,46.836,33200.0
2013-04-24 14:10:00,54.01,54.03,54.01,54.02,10100.0,46.8446,46.862,46.8446,46.8533,10100.0
2013-04-24 14:15:00,54.03,54.07,54.02,54.06,20700.0,46.862,46.8967,46.8533,46.888,20700.0
2013-04-24 14:20:00,54.06,54.07,54.04,54.04,19700.0,46.888,46.8967,46.8707,46.8707,19700.0
2013-04-24 14:25:00,54.04,54.06,54.03,54.04,47500.0,46.8707,46.888,46.862,46.8707,47500.0
2013-04-24 14:30:00,54.04,54.05,54.04,54.05,13800.0,46.8707,46.8793,46.8707,46.8793,13800.0
2013-04-24 14:35:00,54.05,54.07,54.05,54.07,16700.0,46.8793,46.8967,46.8793,46.8967,16700.0
2013-04-24 14:40:00,54.06,54.07,54.06,54.07,9000.0,46.888,46.8967,46.888,46.8967,9000.0
2013-04-24 14:45:00,54.07,54.07,54.02,54.04,22000.0,46.8967,46.8967,46.8533,46.8707,22000.0
2013-04-24 14:50:00,54.04,54.05,54.04,54.04,41600.0,46.8707,46.8793,46.8707,46.8707,41600.0
2013-04-24 14:55:00,54.05,54.11,54.05,54.11,21200.0,46.8793,46.9314,46.8793,46.9314,21200.0
2013-04-24 15:00:00,54.1,54.11,54.09,54.1,20700.0,46.9227,46.9314,46.914,46.9227,20700.0
2013-04-24 15:05:00,54.1,54.12,54.07,54.11,54700.0,46.9227,46.94,46.8967,46.9314,54700.0
2013-04-24 15:10:00,54.11,54.11,54.07,54.08,57300.0,46.9314,46.9314,46.8967,46.9053,57300.0
2013-04-24 15:15:00,54.08,54.1,54.08,54.1,16800.0,46.9053,46.9227,46.9053,46.9227,16800.0
2013-04-24 15:20:00,54.1,54.1,54.06,54.08,44600.0,46.9227,46.9227,46.888,46.9053,44600.0
2013-04-24 15:25:00,54.07,54.1,54.07,54.08,33300.0,46.8967,46.9227,46.8967,46.9053,33300.0
2013-04-24 15:30:00,54.08,54.1,54.05,54.07,57500.0,46.9053,46.9227,46.8793,46.8967,57500.0
2013-04-24 15:35:00,54.06,54.08,54.05,54.07,33800.0,46.888,46.9053,46.8793,46.8967,33800.0
2013-04-24 15:40:00,54.08,54.09,54.04,54.04,115600.0,46.9053,46.914,46.8707,46.8707,115600.0
2013-04-24 15:45:00,54.04,54.07,54.03,54.06,108100.0,46.8707,46.8967,46.862,46.888,108100.0
2013-04-24 15:50:00,54.06,54.08,54.05,54.07,148900.0,46.888,46.9053,46.8793,46.8967,148900.0
2013-04-24 15:55:00,54.07,54.08,54.01,54.05,310600.0,46.8967,46.9053,46.8446,46.8793,310600.0
2013-04-25 09:30:00,54.15,54.32,54.15,54.24,79100.0,46.9661,47.1135,46.9661,47.0441,79100.0
2013-04-25 09:35:00,54.24,54.31,54.22,54.3,49200.0,47.0441,47.1048,47.0268,47.0962,49200.0
2013-04-25 09:40:00,54.3,54.35,54.28,54.29,195400.0,47.0962,47.1395,47.0788,47.0875,195400.0
2013-04-25 09:45:00,54.3,54.31,54.25,54.26,240800.0,47.0962,47.1048,47.0528,47.0615,240800.0
2013-04-25 09:50:00,54.27,54.35,54.26,54.34,160800.0,47.0701,47.1395,47.0615,47.1309,160800.0
2013-04-25 09:55:00,54.34,54.43,54.33,54.41,244000.0,47.1309,47.2089,47.1222,47.1916,244000.0
2013-04-25 10:00:00,54.42,54.45,54.4,54.42,58700.0,47.2002,47.2263,47.1829,47.2002,58700.0
2013-04-25 10:05:00,54.43,54.46,54.43,54.45,47200.0,47.2089,47.2349,47.2089,47.2263,47200.0
2013-04-25 10:10:00,54.46,54.47,54.41,54.41,16700.0,47.2349,47.2436,47.1916,47.1916,16700.0
2013-04-25 10:15:00,54.42,54.44,54.4,54.43,19900.0,47.2002,47.2176,47.1829,47.2089,19900.0
2013-04-25 10:20:00,54.45,54.5,54.43,54.49,31100.0,47.2263,47.2696,47.2089,47.261,31100.0
2013-04-25 10:25:00,54.49,54.56,54.48,54.55,34800.0,47.261,47.3217,47.2523,47.313,34800.0
2013-04-25 10:30:00,54.56,54.58,54.55,54.55,75800.0,47.3217,47.339,47.313,47.313,75800.0
2013-04-25 10:35:00,54.55,54.57,54.54,54.56,17900.0,47.313,47.3303,47.3043,47.3217,17900.0
2013-04-25 10:40:00,54.56,54.6,54.55,54.59,52500.0,47.3217,47.3564,47.313,47.3477,52500.0
2013-04-25 10:45:00,54.59,54.59,54.52,54.52,42900.0,47.3477,47.3477,47.287,47.287,42900.0
2013-04-25 10:50:00,54.52,54.56,54.52,54.54,218100.0,47.287,47.3217,47.287,47.3043,218100.0
2013-04-25 10:55:00,54.53,54.54,54.52,54.52,89500.0,47.2956,47.3043,47.287,47.287,89500.0
2013-04-25 11:00:00,54.52,54.54,54.52,54.53,26200.0,47.287,47.3043,47.287,47.2956,26200.0
2013-04-25 11:05:00,54.54,54.54,54.49,54.51,67600.0,47.3043,47.3043,47.261,47.2783,67600.0
2013-04-25 11:10:00,54.51,54.51,54.48,54.49,18800.0,47.2783,47.2783,47.2523,47.261,18800.0
2013-04-25 11:15:00,54.49,54.54,54.49,54.53,55200.0,47.261,47.3043,47.261,47.2956,55200.0
2013-04-25 11:20:00,54.53,54.55,54.52,54.53,31900.0,47.2956,47.313,47.287,47.2956,31900.0
2013-04-25 11:25:00,54.52,54.53,54.51,54.52,117700.0,47.287,47.2956,47.2783,47.287,117700.0
2013-04-25 11:30:00,54.51,54.55,54.51,54.53,43500.0,47.2783,47.313,47.2783,47.2956,43500.0
2013-04-25 11:35:00,54.53,54.55,54.53,54.54,13100.0,47.2956,47.313,47.2956,47.3043,13100.0
2013-04-25 11:40:00,54.54,54.55,54.53,54.53,12900.0,47.3043,47.313,47.2956,47.2956,12900.0
2013-04-25 11:45:00,54.52,54.53,54.51,54.52,33700.0,47.287,47.2956,47.2783,47.287,33700.0
2013-04-25 11:50:00,54.51,54.53,54.5,54.52,69600.0,47.2783,47.2956,47.2696,47.287,69600.0
2013-04-25 11:55:00,54.52,54.53,54.49,54.51,24900.0,47.287,47.2956,47.261,47.2783,24900.0
2013-04-25 12:00:00,54.52,54.54,54.5,54.5,29600.0,47.287,47.3043,47.2696,47.2696,29600.0
2013-04-25 12:05:00,54.5,54.51,54.5,54.5,13200.0,47.2696,47.2783,47.2696,47.2696,13200.0
2013-04-25 12:10:00,54.5,54.53,54.5,54.53,87700.0,47.2696,47.2956,47.2696,47.2956,87700.0
2013-04-25 12:15:00,54.53,54.53,54.51,54.52,75500.0,47.2956,47.2956,47.2783,47.287,75500.0
2013-04-25 12:20:00,54.52,54.53,54.51,54.53,68600.0,47.287,47.2956,47.2783,47.2956,68600.0
2013-04-25 12:25:00,54.52,54.54,54.52,54.53,25700.0,47.287,47.3043,47.287,47.2956,25700.0
2013-04-25 12:30:00,54.53,54.55,54.53,54.54,19500.0,47.2956,47.313,47.2956,47.3043,19500.0
2013-04-25 12:35:00,54.55,54.55,54.54,54.55,8500.0,47.313,47.313,47.3043,47.313,8500.0
2013-04-25 12:40:00,54.55,54.58,54.55,54.58,44400.0,47.313,47.339,47.313,47.339,44400.0
2013-04-25 12:45:00,54.58,54.58,54.57,54.57,23200.0,47.339,47.339,47.3303,47.3303,23200.0
2013-04-25 12:50:00,54.57,54.58,54.55,54.57,24800.0,47.3303,47.339,47.313,47.3303,24800.0
2013-04-25 12:55:00,54.57,54.59,54.56,54.59,15300.0,47.3303,47.3477,47.3217,47.3477,15300.0
2013-04-25 13:00:00,54.59,54.59,54.58,54.59,124700.0,47.3477,47.3477,47.339,47.3477,124700.0
2013-04-25 13:05:00,54.59,54.59,54.55,54.55,122100.0,47.3477,47.3477,47.313,47.313,122100.0
2013-04-25 13:10:00,54.55,54.57,54.54,54.57,94000.0,47.313,47.3303,47.3043,47.3303,94000.0
2013-04-25 13:15:00,54.57,54.62,54.57,54.62,41200.0,47.3303,47.3737,47.3303,47.3737,41200.0
2013-04-25 13:20:00,54.62,54.63,54.6,54.62,27400.0,47.3737,47.3824,47.3564,47.3737,27400.0
2013-04-25 13:25:00,54.62,54.65,54.61,54.64,133000.0,47.3737,47.3997,47.365,47.3911,133000.0
2013-04-25 13:30:00,54.64,54.67,54.64,54.67,208000.0,47.3911,47.4171,47.3911,47.4171,208000.0
2013-04-25 13:35:00,54.67,54.67,54.66,54.66,174000.0,47.4171,47.4171,47.4084,47.4084,174000.0
2013-04-25 13:40:00,54.66,54.67,54.65,54.66,212300.0,47.4084,47.4171,47.3997,47.4084,212300.0
2013-04-25 13:45:00,54.65,54.66,54.64,54.66,25600.0,47.3997,47.4084,47.3911,47.4084,25600.0
2013-04-25 13:50:00,54.66,54.66,54.64,54.65,64500.0,47.4084,47.4084,47.3911,47.3997,64500.0
2013-04-25 13:55:00,54.65,54.68,54.64,54.66,57500.0,47.3997,47.4257,47.3911,47.4084,57500.0
2013-04-25 14:00:00,54.66,54.67,54.65,54.66,8900.0,47.4084,47.4171,47.3997,47.4084,8900.0
2013-04-25 14:05:00,54.66,54.69,54.65,54.68,57600.0,47.4084,47.4344,47.3997,47.4257,57600.0
2013-04-25 14:10:00,54.67,54.68,54.66,54.68,69400.0,47.4171,47.4257,47.4084,47.4257,69400.0
2013-04-25 14:15:00,54.68,54.68,54.64,54.65,21000.0,47.4257,47.4257,47.3911,47.3997,21000.0
2013-04-25 14:20:00,54.64,54.65,54.63,54.64,394500.0,47.3911,47.3997,47.3824,47.3911,394500.0
2013-04-25 14:25:00,54.64,54.64,54.61,54.61,58900.0,47.3911,47.3911,47.365,47.365,58900.0
2013-04-25 14:30:00,54.61,54.61,54.57,54.59,146700.0,47.365,47.365,47.3303,47.3477,146700.0
2013-04-25 14:35:00,54.6,54.63,54.6,54.63,131800.0,47.3564,47.3824,47.3564,47.3824,131800.0
2013-04-25 14:40:00,54.62,54.66,54.61,54.63,223100.0,47.3737,47.4084,47.365,47.3824,223100.0
2013-04-25 14:45:00,54.63,54.64,54.59,54.59,170200.0,47.3824,47.3911,47.3477,47.3477,170200.0
2013-04-25 14:50:00,54.59,54.59,54.57,54.57,21800.0,47.3477,47.3477,47.3303,47.3303,21800.0
2013-04-25 14:55:00,54.57,54.58,54.52,54.57,59000.0,47.3303,47.339,47.287,47.3303,59000.0
2013-04-25 15:00:00,54.57,54.57,54.52,54.54,22500.0,47.3303,47.3303,47.287,47.3043,22500.0
2013-04-25 15:05:00,54.53,54.54,54.44,54.48,63700.0,47.2956,47.3043,47.2176,47.2523,63700.0
2013-04-25 15:10:00,54.47,54.5,54.41,54.5,34200.0,47.2436,47.2696,47.1916,47.2696,34200.0
2013-04-25 15:15:00,54.49,54.53,54.45,54.47,338600.0,47.261,47.2956,47.2263,47.2436,338600.0
2013-04-25 15:20:00,54.47,54.47,54.41,54.43,118400.0,47.2436,47.2436,47.1916,47.2089,118400.0
2013-04-25 15:25:00,54.44,54.48,54.43,54.47,28000.0,47.2176,47.2523,47.2089,47.2436,28000.0
2013-04-25 15:30:00,54.46,54.51,54.46,54.5,68700.0,47.2349,47.2783,47.2349,47.2696,68700.0
2013-04-25 15:35:00,54.5,54.55,54.49,54.55,33400.0,47.2696,47.313,47.261,47.313,33400.0
2013-04-25 15:40:00,54.55,54.56,54.54,54.54,67300.0,47.313,47.3217,47.3043,47.3043,67300.0
2013-04-25 15:45:00,54.54,54.55,54.53,54.55,103000.0,47.3043,47.313,47.2956,47.313,103000.0
2013-04-25 15:50:00,54.54,54.55,54.46,54.46,231800.0,47.3043,47.313,47.2349,47.2349,231800.0
2013-04-25 15:55:00,54.47,54.52,54.45,54.52,262300.0,47.2436,47.287,47.2263,47.287,262300.0
2013-04-26 09:30:00,54.45,54.49,54.35,54.4,70900.0,47.2263,47.261,47.1395,47.1829,70900.0
2013-04-26 09:35:00,54.4,54.43,54.31,54.31,66300.0,47.1829,47.2089,47.1048,47.1048,66300.0
2013-04-26 09:40:00,54.32,54.35,54.29,54.29,33400.0,47.1135,47.1395,47.0875,47.0875,33400.0
2013-04-26 09:45:00,54.29,54.36,54.28,54.32,21200.0,47.0875,47.1482,47.0788,47.1135,21200.0
2013-04-26 09:50:00,54.31,54.36,54.29,54.3,29200.0,47.1048,47.1482,47.0875,47.0962,29200.0
2013-04-26 09:55:00,54.32,54.35,54.3,54.35,29200.0,47.1135,47.1395,47.0962,47.1395,29200.0
2013-04-26 10:00:00,54.35,54.39,54.34,54.34,59800.0,47.1395,47.1742,47.1309,47.1309,59800.0
2013-04-26 10:05:00,54.32,54.33,54.25,54.26,34500.0,47.1135,47.1222,47.0528,47.0615,34500.0
2013-04-26 10:10:00,54.27,54.29,54.14,54.2,71600.0,47.0701,47.0875,46.9574,47.0094,71600.0
2013-04-26 10:15:00,54.21,54.21,54.12,54.18,49900.0,47.0181,47.0181,46.94,46.9921,49900.0
2013-04-26 10:20:00,54.17,54.17,54.12,54.17,31900.0,46.9834,46.9834,46.94,46.9834,31900.0
2013-04-26 10:25:00,54.17,54.22,54.17,54.21,19200.0,46.9834,47.0268,46.9834,47.0181,19200.0
2013-04-26 10:30:00,54.21,54.25,54.18,54.21,24500.0,47.0181,47.0528,46.9921,47.0181,24500.0
2013-04-26 10:35:00,54.21,54.24,54.19,54.23,39900.0,47.0181,47.0441,47.0008,47.0354,39900.0
2013-04-26 10:40:00,54.25,54.26,54.2,54.24,33400.0,47.0528,47.0615,47.0094,47.0441,33400.0
2013-04-26 10:45:00,54.25,54.25,54.21,54.25,13200.0,47.0528,47.0528,47.0181,47.0528,13200.0
2013-04-26 10:50:00,54.26,54.26,54.18,54.18,29600.0,47.0615,47.0615,46.9921,46.9921,29600.0
2013-04-26 10:55:00,54.18,54.23,54.18,54.2,18700.0,46.9921,47.0354,46.9921,47.0094,18700.0
2013-04-26 11:00:00,54.19,54.22,54.18,54.21,33200.0,47.0008,47.0268,46.9921,47.0181,33200.0
2013-04-26 11:05:00,54.21,54.22,54.18,54.18,49700.0,47.0181,47.0268,46.9921,46.9921,49700.0
2013-04-26 11:10:00,54.18,54.21,54.18,54.21,19100.0,46.9921,47.0181,46.9921,47.0181,19100.0
2013-04-26 11:15:00,54.21,54.25,54.21,54.21,70200.0,47.0181,47.0528,47.0181,47.0181,70200.0
2013-04-26 11:20:00,54.21,54.24,54.2,54.24,35100.0,47.0181,47.0441,47.0094,47.0441,35100.0
2013-04-26 11:25:00,54.25,54.27,54.23,54.26,40400.0,47.0528,47.0701,47.0354,47.0615,40400.0
2013-04-26 11:30:00,54.26,54.26,54.22,54.25,15600.0,47.0615,47.0615,47.0268,47.0528,15600.0
2013-04-26 11:35:00,54.25,54.26,54.17,54.2,26400.0,47.0528,47.0615,46.9834,47.0094,26400.0
2013-04-26 11:40:00,54.2,54.21,54.18,54.19,25700.0,47.0094,47.0181,46.9921,47.0008,25700.0
2013-04-26 11:45:00,54.19,54.2,54.16,54.17,13700.0,47.0008,47.0094,46.9747,46.9834,13700.0
2013-04-26 11:50:00,54.17,54.2,54.16,54.2,26400.0,46.9834,47.0094,46.9747,47.0094,26400.0
2013-04-26 11:55:00,54.18,54.18,54.14,54.17,17300.0,46.9921,46.9921,46.9574,46.9834,17300.0
2013-04-26 12:00:00,54.16,54.18,54.14,54.18,28400.0,46.9747,46.9921,46.9574,46.9921,28400.0
2013-04-26 12:05:00,54.18,54.19,54.16,54.18,12800.0,46.9921,47.0008,46.9747,46.9921,12800.0
2013-04-26 12:10:00,54.17,54.18,54.14,54.14,14800.0,46.9834,46.9921,46.9574,46.9574,14800.0
2013-04-26 12:15:00,54.14,54.2,54.14,54.18,162900.0,46.9574,47.0094,46.9574,46.9921,162900.0
2013-04-26 12:20:00,54.17,54.17,54.14,54.14,39800.0,46.9834,46.9834,46.9574,46.9574,39800.0
2013-04-26 12:25:00,54.14,54.15,54.13,54.14,13300.0,46.9574,46.9661,46.9487,46.9574,13300.0
2013-04-26 12:30:00,54.13,54.15,54.13,54.14,12000.0,46.9487,46.9661,46.9487,46.9574,12000.0
2013-04-26 12:35:00,54.15,54.16,54.14,54.15,10400.0,46.9661,46.9747,46.9574,46.9661,10400.0
2013-04-26 12:40:00,54.16,54.16,54.13,54.14,6300.0,46.9747,46.9747,46.9487,46.9574,6300.0
2013-04-26 12:45:00,54.13,54.16,54.13,54.16,5000.0,46.9487,46.9747,46.9487,46.9747,5000.0
2013-04-26 12:50:00,54.16,54.19,54.15,54.19,9300.0,46.9747,47.0008,46.9661,47.0008,9300.0
2013-04-26 12:55:00,54.19,54.19,54.16,54.19,10400.0,47.0008,47.0008,46.9747,47.0008,10400.0
2013-04-26 13:00:00,54.18,54.18,54.16,54.16,10300.0,46.9921,46.9921,46.9747,46.9747,10300.0
2013-04-26 13:05:00,54.16,54.17,54.14,54.17,12000.0,46.9747,46.9834,46.9574,46.9834,12000.0
2013-04-26 13:10:00,54.18,54.21,54.17,54.2,9700.0,46.9921,47.0181,46.9834,47.0094,9700.0
2013-04-26 13:15:00,54.21,54.23,54.21,54.22,7100.0,47.0181,47.0354,47.0181,47.0268,7100.0
2013-04-26 13:20:00,54.23,54.27,54.23,54.26,19200.0,47.0354,47.0701,47.0354,47.0615,19200.0
2013-04-26 13:25:00,54.26,54.29,54.26,54.29,10600.0,47.0615,47.0875,47.0615,47.0875,10600.0
2013-04-26 13:30:00,54.29,54.31,54.28,54.28,16400.0,47.0875,47.1048,47.0788,47.0788,16400.0
2013-04-26 13:35:00,54.29,54.29,54.26,54.27,15500.0,47.0875,47.0875,47.0615,47.0701,15500.0
2013-04-26 13:40:00,54.26,54.27,54.24,54.27,14700.0,47.0615,47.0701,47.0441,47.0701,14700.0
2013-04-26 13:45:00,54.28,54.3,54.28,54.28,71400.0,47.0788,47.0962,47.0788,47.0788,71400.0
2013-04-26 13:50:00,54.27,54.29,54.26,54.27,11100.0,47.0701,47.0875,47.0615,47.0701,11100.0
2013-04-26 13:55:00,54.28,54.28,54.26,54.26,6800.0,47.0788,47.0788,47.0615,47.0615,6800.0
2013-04-26 14:00:00,54.25,54.27,54.23,54.27,12600.0,47.0528,47.0701,47.0354,47.0701,12600.0
2013-04-26 14:05:00,54.28,54.28,54.25,54.26,11700.0,47.0788,47.0788,47.0528,47.0615,11700.0
2013-04-26 14:10:00,54.26,54.27,54.24,54.24,14700.0,47.0615,47.0701,47.0441,47.0441,14700.0
2013-04-26 14:15:00,54.24,54.27,54.24,54.26,5500.0,47.0441,47.0701,47.0441,47.0615,5500.0
2013-04-26 14:20:00,54.27,54.29,54.24,54.29,6800.0,47.0701,47.0875,47.0441,47.0875,6800.0
2013-04-26 14:25:00,54.28,54.3,54.28,54.28,13500.0,47.0788,47.0962,47.0788,47.0788,13500.0
2013-04-26 14:30:00,54.28,54.3,54.27,54.27,7300.0,47.0788,47.0962,47.0701,47.0701,7300.0
2013-04-26 14:35:00,54.27,54.3,54.27,54.3,17800.0,47.0701,47.0962,47.0701,47.0962,17800.0
2013-04-26 14:40:00,54.31,54.32,54.29,54.3,23500.0,47.1048,47.1135,47.0875,47.0962,23500.0
2013-04-26 14:45:00,54.3,54.34,54.28,54.33,108300.0,47.0962,47.1309,47.0788,47.1222,108300.0
2013-04-26 14:50:00,54.33,54.35,54.32,54.33,36800.0,47.1222,47.1395,47.1135,47.1222,36800.0
2013-04-26 14:55:00,54.33,54.36,54.33,54.34,44200.0,47.1222,47.1482,47.1222,47.1309,44200.0
2013-04-26 15:00:00,54.34,54.39,54.34,54.38,33400.0,47.1309,47.1742,47.1309,47.1655,33400.0
2013-04-26 15:05:00,54.38,54.4,54.36,54.4,29600.0,47.1655,47.1829,47.1482,47.1829,29600.0
2013-04-26 15:10:00,54.4,54.41,54.38,54.41,18200.0,47.1829,47.1916,47.1655,47.1916,18200.0
2013-04-26 15:15:00,54.41,54.42,54.4,54.41,13200.0,47.1916,47.2002,47.1829,47.1916,13200.0
2013-04-26 15:20:00,54.41,54.43,54.4,54.42,20300.0,47.1916,47.2089,47.1829,47.2002,20300.0
2013-04-26 15:25:00,54.42,54.44,54.41,54.43,13900.0,47.2002,47.2176,47.1916,47.2089,13900.0
2013-04-26 15:30:00,54.43,54.46,54.42,54.44,29900.0,47.2089,47.2349,47.2002,47.2176,29900.0
2013-04-26 15:35:00,54.44,54.44,54.39,54.4,20000.0,47.2176,47.2176,47.1742,47.1829,20000.0
2013-04-26 15:40:00,54.4,54.42,54.38,54.39,40200.0,47.1829,47.2002,47.1655,47.1742,40200.0
2013-04-26 15:45:00,54.39,54.39,54.34,54.36,33800.0,47.1742,47.1742,47.1309,47.1482,33800.0
2013-04-26 15:50:00,54.37,54.37,54.29,54.29,92000.0,47.1569,47.1569,47.0875,47.0875,92000.0
2013-04-26 15:55:00,54.29,54.3,54.27,54.28,183300.0,47.0875,47.0962,47.0701,47.0788,183300.0
2013-04-29 09:30:00,54.51,54.53,54.41,54.41,57600.0,47.2783,47.2956,47.1916,47.1916,57600.0
2013-04-29 09:35:00,54.43,54.43,54.31,54.34,23400.0,47.2089,47.2089,47.1048,47.1309,23400.0
2013-04-29 09:40:00,54.34,54.36,54.28,54.32,42800.0,47.1309,47.1482,47.0788,47.1135,42800.0
2013-04-29 09:45:00,54.34,54.41,54.34,54.4,30000.0,47.1309,47.1916,47.1309,47.1829,30000.0
2013-04-29 09:50:00,54.4,54.44,54.39,54.4,34200.0,47.1829,47.2176,47.1742,47.1829,34200.0
2013-04-29 09:55:00,54.39,54.42,54.37,54.4,35500.0,47.1742,47.2002,47.1569,47.1829,35500.0
2013-04-29 10:00:00,54.41,54.46,54.38,54.45,54800.0,47.1916,47.2349,47.1655,47.2263,54800.0
2013-04-29 10:05:00,54.46,54.53,54.45,54.53,33900.0,47.2349,47.2956,47.2263,47.2956,33900.0
2013-04-29 10:10:00,54.53,54.55,54.48,54.49,37800.0,47.2956,47.313,47.2523,47.261,37800.0
2013-04-29 10:15:00,54.49,54.51,54.47,54.5,42600.0,47.261,47.2783,47.2436,47.2696,42600.0
2013-04-29 10:20:00,54.51,54.59,54.51,54.59,36900.0,47.2783,47.3477,47.2783,47.3477,36900.0
2013-04-29 10:25:00,54.6,54.61,54.59,54.6,24200.0,47.3564,47.365,47.3477,47.3564,24200.0
2013-04-29 10:30:00,54.59,54.61,54.57,54.59,128400.0,47.3477,47.365,47.3303,47.3477,128400.0
2013-04-29 10:35:00,54.6,54.62,54.58,54.58,21200.0,47.3564,47.3737,47.339,47.339,21200.0
2013-04-29 10:40:00,54.58,54.6,54.56,54.58,30900.0,47.339,47.3564,47.3217,47.339,30900.0
2013-04-29 10:45:00,54.58,54.61,54.57,54.6,27600.0,47.339,47.365,47.3303,47.3564,27600.0
2013-04-29 10:50:00,54.62,54.64,54.61,54.62,30500.0,47.3737,47.3911,47.365,47.3737,30500.0
2013-04-29 10:55:00,54.61,54.61,54.57,54.58,30700.0,47.365,47.365,47.3303,47.339,30700.0
2013-04-29 11:00:00,54.58,54.59,54.52,54.53,30300.0,47.339,47.3477,47.287,47.2956,30300.0
2013-04-29 11:05:00,54.53,54.55,54.51,54.54,247300.0,47.2956,47.313,47.2783,47.3043,247300.0
2013-04-29 11:10:00,54.54,54.55,54.53,54.55,11700.0,47.3043,47.313,47.2956,47.313,11700.0
2013-04-29 11:15:00,54.55,54.57,54.55,54.55,27200.0,47.313,47.3303,47.313,47.313,27200.0
2013-04-29 11:20:00,54.55,54.58,54.55,54.56,16000.0,47.313,47.339,47.313,47.3217,16000.0
2013-04-29 11:25:00,54.56,54.58,54.55,54.56,19100.0,47.3217,47.339,47.313,47.3217,19100.0
2013-04-29 11:30:00,54.55,54.57,54.54,54.55,26900.0,47.313,47.3303,47.3043,47.313,26900.0
2013-04-29 11:35:00,54.55,54.56,54.51,54.52,19400.0,47.313,47.3217,47.2783,47.287,19400.0
2013-04-29 11:40:00,54.52,54.53,54.51,54.53,8800.0,47.287,47.2956,47.2783,47.2956,8800.0
2013-04-29 11:45:00,54.53,54.54,54.51,54.52,12800.0,47.2956,47.3043,47.2783,47.287,12800.0
2013-04-29 11:50:00,54.52,54.52,54.5,54.51,12300.0,47.287,47.287,47.2696,47.2783,12300.0
2013-04-29 11:55:00,54.51,54.52,54.5,54.52,14900.0,47.2783,47.287,47.2696,47.287,14900.0
2013-04-29 12:00:00,54.53,54.58,54.52,54.57,47300.0,47.2956,47.339,47.287,47.3303,47300.0
2013-04-29 12:05:00,54.58,54.59,54.56,54.58,63800.0,47.339,47.3477,47.3217,47.339,63800.0
2013-04-29 12:10:00,54.58,54.62,54.58,54.61,28300.0,47.339,47.3737,47.339,47.365,28300.0
2013-04-29 12:15:00,54.61,54.62,54.59,54.6,5800.0,47.365,47.3737,47.3477,47.3564,5800.0
2013-04-29 12:20:00,54.6,54.64,54.6,54.63,17900.0,47.3564,47.3911,47.3564,47.3824,17900.0
2013-04-29 12:25:00,54.63,54.64,54.62,54.62,6600.0,47.3824,47.3911,47.3737,47.3737,6600.0
2013-04-29 12:30:00,54.62,54.63,54.62,54.63,4600.0,47.3737,47.3824,47.3737,47.3824,4600.0
2013-04-29 12:35:00,54.63,54.67,54.63,54.65,36400.0,47.3824,47.4171,47.3824,47.3997,36400.0
2013-04-29 12:40:00,54.66,54.67,54.65,54.65,10500.0,47.4084,47.4171,47.3997,47.3997,10500.0
2013-04-29 12:45:00,54.65,54.66,54.64,54.65,10900.0,47.3997,47.4084,47.3911,47.3997,10900.0
2013-04-29 12:50:00,54.64,54.65,54.63,54.63,20600.0,47.3911,47.3997,47.3824,47.3824,20600.0
2013-04-29 12:55:00,54.63,54.63,54.6,54.61,13100.0,47.3824,47.3824,47.3564,47.365,13100.0
2013-04-29 13:00:00,54.61,54.62,54.6,54.61,9400.0,47.365,47.3737,47.3564,47.365,9400.0
2013-04-29 13:05:00,54.61,54.62,54.59,54.6,9300.0,47.365,47.3737,47.3477,47.3564,9300.0
2013-04-29 13:10:00,54.6,54.61,54.6,54.61,3800.0,47.3564,47.365,47.3564,47.365,3800.0
2013-04-29 13:15:00,54.6,54.6,54.58,54.6,6900.0,47.3564,47.3564,47.339,47.3564,6900.0
2013-04-29 13:20:00,54.6,54.61,54.58,54.6,12900.0,47.3564,47.365,47.339,47.3564,12900.0
2013-04-29 13:25:00,54.61,54.61,54.6,54.6,7800.0,47.365,47.365,47.3564,47.3564,7800.0
2013-04-29 13:30:00,54.6,54.62,54.6,54.62,23000.0,47.3564,47.3737,47.3564,47.3737,23000.0
2013-04-29 13:35:00,54.62,54.63,54.61,54.62,20900.0,47.3737,47.3824,47.365,47.3737,20900.0
2013-04-29 13:40:00,54.62,54.64,54.61,54.64,53200.0,47.3737,47.3911,47.365,47.3911,53200.0
2013-04-29 13:45:00,54.63,54.64,54.63,54.64,14100.0,47.3824,47.3911,47.3824,47.3911,14100.0
2013-04-29 13:50:00,54.64,54.64,54.61,54.63,28400.0,47.3911,47.3911,47.365,47.3824,28400.0
2013-04-29 13:55:00,54.63,54.63,54.61,54.61,3500.0,47.3824,47.3824,47.365,47.365,3500.0
2013-04-29 14:00:00,54.61,54.63,54.61,54.63,39900.0,47.365,47.3824,47.365,47.3824,39900.0
2013-04-29 14:05:00,54.63,54.63,54.61,54.62,15900.0,47.3824,47.3824,47.365,47.3737,15900.0
2013-04-29 14:10:00,54.62,54.63,54.59,54.59,11200.0,47.3737,47.3824,47.3477,47.3477,11200.0
2013-04-29 14:15:00,54.59,54.59,54.57,54.57,11600.0,47.3477,47.3477,47.3303,47.3303,11600.0
2013-04-29 14:20:00,54.57,54.58,54.57,54.58,14700.0,47.3303,47.339,47.3303,47.339,14700.0
2013-04-29 14:25:00,54.58,54.59,54.57,54.58,6200.0,47.339,47.3477,47.3303,47.339,6200.0
2013-04-29 14:30:00,54.58,54.6,54.58,54.58,72600.0,47.339,47.3564,47.339,47.339,72600.0
2013-04-29 14:35:00,54.58,54.59,54.57,54.57,10800.0,47.339,47.3477,47.3303,47.3303,10800.0
2013-04-29 14:40:00,54.57,54.58,54.56,54.57,14000.0,47.3303,47.339,47.3217,47.3303,14000.0
2013-04-29 14:45:00,54.58,54.58,54.55,54.56,190600.0,47.339,47.339,47.313,47.3217,190600.0
2013-04-29 14:50:00,54.57,54.57,54.55,54.55,48900.0,47.3303,47.3303,47.313,47.313,48900.0
2013-04-29 14:55:00,54.55,54.55,54.53,54.54,83300.0,47.313,47.313,47.2956,47.3043,83300.0
2013-04-29 15:00:00,54.55,54.55,54.5,54.5,13300.0,47.313,47.313,47.2696,47.2696,13300.0
2013-04-29 15:05:00,54.51,54.51,54.45,54.47,25100.0,47.2783,47.2783,47.2263,47.2436,25100.0
2013-04-29 15:10:00,54.47,54.48,54.46,54.46,18300.0,47.2436,47.2523,47.2349,47.2349,18300.0
2013-04-29 15:15:00,54.46,54.49,54.46,54.48,29200.0,47.2349,47.261,47.2349,47.2523,29200.0
2013-04-29 15:20:00,54.49,54.5,54.47,54.47,56300.0,47.261,47.2696,47.2436,47.2436,56300.0
2013-04-29 15:25:00,54.48,54.5,54.45,54.49,48400.0,47.2523,47.2696,47.2263,47.261,48400.0
2013-04-29 15:30:00,54.49,54.5,54.48,54.5,50800.0,47.261,47.2696,47.2523,47.2696,50800.0
2013-04-29 15:35:00,54.5,54.53,54.5,54.51,91700.0,47.2696,47.2956,47.2696,47.2783,91700.0
2013-04-29 15:40:00,54.51,54.53,54.49,54.51,68100.0,47.2783,47.2956,47.261,47.2783,68100.0
2013-04-29 15:45:00,54.51,54.52,54.45,54.45,110800.0,47.2783,47.287,47.2263,47.2263,110800.0
2013-04-29 15:50:00,54.46,54.47,54.41,54.43,241200.0,47.2349,47.2436,47.1916,47.2089,241200.0
2013-04-29 15:55:00,54.43,54.47,54.42,54.46,189200.0,47.2089,47.2436,47.2002,47.2349,189200.0
2013-04-30 09:30:00,54.49,54.54,54.46,54.49,74300.0,47.261,47.3043,47.2349,47.261,74300.0
2013-04-30 09:35:00,54.51,54.56,54.51,54.53,25100.0,47.2783,47.3217,47.2783,47.2956,25100.0
2013-04-30 09:40:00,54.52,54.53,54.41,54.45,63100.0,47.287,47.2956,47.1916,47.2263,63100.0
2013-04-30 09:45:00,54.44,54.53,54.41,54.53,16000.0,47.2176,47.2956,47.1916,47.2956,16000.0
2013-04-30 09:50:00,54.53,54.53,54.45,54.47,57300.0,47.2956,47.2956,47.2263,47.2436,57300.0
2013-04-30 09:55:00,54.47,54.5,54.42,54.42,90200.0,47.2436,47.2696,47.2002,47.2002,90200.0
2013-04-30 10:00:00,54.44,54.52,54.36,54.41,287900.0,47.2176,47.287,47.1482,47.1916,287900.0
2013-04-30 10:05:00,54.43,54.45,54.37,54.41,124100.0,47.2089,47.2263,47.1569,47.1916,124100.0
2013-04-30 10:10:00,54.41,54.45,54.4,54.45,73200.0,47.1916,47.2263,47.1829,47.2263,73200.0
2013-04-30 10:15:00,54.44,54.45,54.41,54.42,22300.0,47.2176,47.2263,47.1916,47.2002,22300.0
2013-04-30 10:20:00,54.41,54.44,54.4,54.42,26700.0,47.1916,47.2176,47.1829,47.2002,26700.0
2013-04-30 10:25:00,54.42,54.42,54.38,54.4,39400.0,47.2002,47.2002,47.1655,47.1829,39400.0
2013-04-30 10:30:00,54.4,54.49,54.38,54.49,29400.0,47.1829,47.261,47.1655,47.261,29400.0
2013-04-30 10:35:00,54.49,54.53,54.49,54.51,52300.0,47.261,47.2956,47.261,47.2783,52300.0
2013-04-30 10:40:00,54.51,54.55,54.51,54.55,25000.0,47.2783,47.313,47.2783,47.313,25000.0
2013-04-30 10:45:00,54.55,54.57,54.53,54.56,37600.0,47.313,47.3303,47.2956,47.3217,37600.0
2013-04-30 10:50:00,54.55,54.58,54.54,54.54,9900.0,47.313,47.339,47.3043,47.3043,9900.0
2013-04-30 10:55:00,54.54,54.58,54.54,54.57,14100.0,47.3043,47.339,47.3043,47.3303,14100.0
2013-04-30 11:00:00,54.57,54.58,54.56,54.56,5600.0,47.3303,47.339,47.3217,47.3217,5600.0
2013-04-30 11:05:00,54.56,54.59,54.56,54.58,6800.0,47.3217,47.3477,47.3217,47.339,6800.0
2013-04-30 11:10:00,54.6,54.6,54.56,54.56,21800.0,47.3564,47.3564,47.3217,47.3217,21800.0
2013-04-30 11:15:00,54.56,54.56,54.52,54.53,26700.0,47.3217,47.3217,47.287,47.2956,26700.0
2013-04-30 11:20:00,54.53,54.54,54.52,54.52,13300.0,47.2956,47.3043,47.287,47.287,13300.0
2013-04-30 11:25:00,54.51,54.56,54.51,54.55,39300.0,47.2783,47.3217,47.2783,47.313,39300.0
2013-04-30 11:30:00,54.54,54.61,54.53,54.59,77100.0,47.3043,47.365,47.2956,47.3477,77100.0
2013-04-30 11:35:00,54.58,54.6,54.58,54.59,21000.0,47.339,47.3564,47.339,47.3477,21000.0
2013-04-30 11:40:00,54.6,54.6,54.58,54.58,30600.0,47.3564,47.3564,47.339,47.339,30600.0
2013-04-30 11:45:00,54.58,54.6,54.57,54.59,24000.0,47.339,47.3564,47.3303,47.3477,24000.0
2013-04-30 11:50:00,54.59,54.63,54.59,54.63,55400.0,47.3477,47.3824,47.3477,47.3824,55400.0
2013-04-30 11:55:00,54.62,54.63,54.59,54.6,35600.0,47.3737,47.3824,47.3477,47.3564,35600.0
2013-04-30 12:00:00,54.61,54.61,54.57,54.58,25600.0,47.365,47.365,47.3303,47.339,25600.0
2013-04-30 12:05:00,54.58,54.59,54.58,54.58,9500.0,47.339,47.3477,47.339,47.339,9500.0
2013-04-30 12:10:00,54.58,54.59,54.57,54.58,12900.0,47.339,47.3477,47.3303,47.339,12900.0
2013-04-30 12:15:00,54.57,54.57,54.53,54.54,33600.0,47.3303,47.3303,47.2956,47.3043,33600.0
2013-04-30 12:20:00,54.54,54.56,54.54,54.56,16700.0,47.3043,47.3217,47.3043,47.3217,16700.0
2013-04-30 12:25:00,54.56,54.58,54.56,54.58,8300.0,47.3217,47.339,47.3217,47.339,8300.0
2013-04-30 12:30:00,54.58,54.59,54.57,54.58,5700.0,47.339,47.3477,47.3303,47.339,5700.0
2013-04-30 12:35:00,54.58,54.58,54.56,54.56,9500.0,47.339,47.339,47.3217,47.3217,9500.0
2013-04-30 12:40:00,54.56,54.58,54.55,54.57,17400.0,47.3217,47.339,47.313,47.3303,17400.0
2013-04-30 12:45:00,54.58,54.6,54.58,54.6,14900.0,47.339,47.3564,47.339,47.3564,14900.0
2013-04-30 12:50:00,54.59,54.61,54.59,54.6,12200.0,47.3477,47.365,47.3477,47.3564,12200.0
2013-04-30 12:55:00,54.61,54.62,54.61,54.62,11000.0,47.365,47.3737,47.365,47.3737,11000.0
2013-04-30 13:00:00,54.61,54.62,54.59,54.59,9900.0,47.365,47.3737,47.3477,47.3477,9900.0
2013-04-30 13:05:00,54.59,54.6,54.59,54.6,10700.0,47.3477,47.3564,47.3477,47.3564,10700.0
2013-04-30 13:10:00,54.59,54.59,54.56,54.57,8400.0,47.3477,47.3477,47.3217,47.3303,8400.0
2013-04-30 13:15:00,54.57,54.58,54.56,54.57,9900.0,47.3303,47.339,47.3217,47.3303,9900.0
2013-04-30 13:20:00,54.58,54.58,54.57,54.57,9400.0,47.339,47.339,47.3303,47.3303,9400.0
2013-04-30 13:25:00,54.56,54.56,54.53,54.54,23100.0,47.3217,47.3217,47.2956,47.3043,23100.0
2013-04-30 13:30:00,54.53,54.55,54.53,54.55,89800.0,47.2956,47.313,47.2956,47.313,89800.0
2013-04-30 13:35:00,54.55,54.56,54.54,54.56,91900.0,47.313,47.3217,47.3043,47.3217,91900.0
2013-04-30 13:40:00,54.56,54.58,54.55,54.58,89600.0,47.3217,47.339,47.313,47.339,89600.0
2013-04-30 13:45:00,54.57,54.6,54.57,54.59,9000.0,47.3303,47.3564,47.3303,47.3477,9000.0
2013-04-30 13:50:00,54.59,54.6,54.59,54.59,7800.0,47.3477,47.3564,47.3477,47.3477,7800.0
2013-04-30 13:55:00,54.59,54.61,54.59,54.6,13200.0,47.3477,47.365,47.3477,47.3564,13200.0
2013-04-30 14:00:00,54.59,54.6,54.53,54.54,14600.0,47.3477,47.3564,47.2956,47.3043,14600.0
2013-04-30 14:05:00,54.53,54.54,54.5,54.5,72000.0,47.2956,47.3043,47.2696,47.2696,72000.0
2013-04-30 14:10:00,54.51,54.52,54.5,54.52,14800.0,47.2783,47.287,47.2696,47.287,14800.0
2013-04-30 14:15:00,54.51,54.52,54.49,54.51,13300.0,47.2783,47.287,47.261,47.2783,13300.0
2013-04-30 14:20:00,54.5,54.52,54.5,54.5,20700.0,47.2696,47.287,47.2696,47.2696,20700.0
2013-04-30 14:25:00,54.51,54.52,54.5,54.51,21600.0,47.2783,47.287,47.2696,47.2783,21600.0
2013-04-30 14:30:00,54.51,54.52,54.49,54.49,35000.0,47.2783,47.287,47.261,47.261,35000.0
2013-04-30 14:35:00,54.48,54.54,54.47,54.52,73200.0,47.2523,47.3043,47.2436,47.287,73200.0
2013-04-30 14:40:00,54.53,54.56,54.52,54.56,40700.0,47.2956,47.3217,47.287,47.3217,40700.0
2013-04-30 14:45:00,54.56,54.56,54.52,54.53,31800.0,47.3217,47.3217,47.287,47.2956,31800.0
2013-04-30 14:50:00,54.53,54.54,54.51,54.51,14700.0,47.2956,47.3043,47.2783,47.2783,14700.0
2013-04-30 14:55:00,54.52,54.54,54.5,54.53,32300.0,47.287,47.3043,47.2696,47.2956,32300.0
2013-04-30 15:00:00,54.53,54.53,54.46,54.47,61900.0,47.2956,47.2956,47.2349,47.2436,61900.0
2013-04-30 15:05:00,54.47,54.48,54.45,54.47,45800.0,47.2436,47.2523,47.2263,47.2436,45800.0
2013-04-30 15:10:00,54.45,54.47,54.44,54.44,30100.0,47.2263,47.2436,47.2176,47.2176,30100.0
2013-04-30 15:15:00,54.45,54.46,54.43,54.43,37800.0,47.2263,47.2349,47.2089,47.2089,37800.0
2013-04-30 15:20:00,54.43,54.46,54.42,54.46,51200.0,47.2089,47.2349,47.2002,47.2349,51200.0
2013-04-30 15:25:00,54.46,54.48,54.45,54.47,71000.0,47.2349,47.2523,47.2263,47.2436,71000.0
2013-04-30 15:30:00,54.48,54.5,54.47,54.5,48200.0,47.2523,47.2696,47.2436,47.2696,48200.0
2013-04-30 15:35:00,54.49,54.56,54.49,54.55,106100.0,47.261,47.3217,47.261,47.313,106100.0
2013-04-30 15:40:00,54.55,54.55,54.51,54.52,39200.0,47.313,47.313,47.2783,47.287,39200.0
2013-04-30 15:45:00,54.52,54.57,54.52,54.56,81800.0,47.287,47.3303,47.287,47.3217,81800.0
2013-04-30 15:50:00,54.57,54.59,54.56,54.56,120600.0,47.3303,47.3477,47.3217,47.3217,120600.0
2013-04-30 15:55:00,54.57,54.58,54.52,54.58,445400.0,47.3303,47.339,47.287,47.339,445400.0
2013-05-01 09:30:00,54.52,54.75,54.52,54.65,48100.0,47.287,47.4865,47.287,47.3997,48100.0
2013-05-01 09:35:00,54.63,54.66,54.56,54.63,30300.0,47.3824,47.4084,47.3217,47.3824,30300.0
2013-05-01 09:40:00,54.63,54.69,54.6,54.69,41200.0,47.3824,47.4344,47.3564,47.4344,41200.0
2013-05-01 09:45:00,54.7,54.7,54.51,54.57,83300.0,47.4431,47.4431,47.2783,47.3303,83300.0
2013-05-01 09:50:00,54.56,54.57,54.5,54.56,47700.0,47.3217,47.3303,47.2696,47.3217,47700.0
2013-05-01 09:55:00,54.55,54.55,54.49,54.52,32000.0,47.313,47.313,47.261,47.287,32000.0
2013-05-01 10:00:00,54.52,54.59,54.51,54.52,60600.0,47.287,47.3477,47.2783,47.287,60600.0
2013-05-01 10:05:00,54.51,54.51,54.39,54.43,42200.0,47.2783,47.2783,47.1742,47.2089,42200.0
2013-05-01 10:10:00,54.43,54.44,54.37,54.37,38400.0,47.2089,47.2176,47.1569,47.1569,38400.0
2013-05-01 10:15:00,54.37,54.41,54.37,54.37,36700.0,47.1569,47.1916,47.1569,47.1569,36700.0
2013-05-01 10:20:00,54.37,54.43,54.37,54.42,31400.0,47.1569,47.2089,47.1569,47.2002,31400.0
2013-05-01 10:25:00,54.43,54.43,54.37,54.37,40500.0,47.2089,47.2089,47.1569,47.1569,40500.0
2013-05-01 10:30:00,54.37,54.41,54.36,54.41,23600.0,47.1569,47.1916,47.1482,47.1916,23600.0
2013-05-01 10:35:00,54.41,54.48,54.39,54.46,42900.0,47.1916,47.2523,47.1742,47.2349,42900.0
2013-05-01 10:40:00,54.45,54.47,54.45,54.47,14200.0,47.2263,47.2436,47.2263,47.2436,14200.0
2013-05-01 10:45:00,54.46,54.46,54.43,54.46,75100.0,47.2349,47.2349,47.2089,47.2349,75100.0
2013-05-01 10:50:00,54.47,54.54,54.47,54.54,39500.0,47.2436,47.3043,47.2436,47.3043,39500.0
2013-05-01 10:55:00,54.54,54.54,54.51,54.53,43600.0,47.3043,47.3043,47.2783,47.2956,43600.0
2013-05-01 11:00:00,54.52,54.54,54.48,54.48,70500.0,47.287,47.3043,47.2523,47.2523,70500.0
2013-05-01 11:05:00,54.48,54.53,54.48,54.52,40000.0,47.2523,47.2956,47.2523,47.287,40000.0
2013-05-01 11:10:00,54.52,54.53,54.49,54.52,39000.0,47.287,47.2956,47.261,47.287,39000.0
2013-05-01 11:15:00,54.53,54.54,54.48,54.5,40400.0,47.2956,47.3043,47.2523,47.2696,40400.0
2013-05-01 11:20:00,54.5,54.52,54.46,54.52,34400.0,47.2696,47.287,47.2349,47.287,34400.0
2013-05-01 11:25:00,54.51,54.54,54.5,54.53,22500.0,47.2783,47.3043,47.2696,47.2956,22500.0
2013-05-01 11:30:00,54.52,54.54,54.5,54.52,19100.0,47.287,47.3043,47.2696,47.287,19100.0
2013-05-01 11:35:00,54.53,54.53,54.47,54.47,31200.0,47.2956,47.2956,47.2436,47.2436,31200.0
2013-05-01 11:40:00,54.46,54.48,54.44,54.46,47000.0,47.2349,47.2523,47.2176,47.2349,47000.0
2013-05-01 11:45:00,54.47,54.47,54.41,54.45,75400.0,47.2436,47.2436,47.1916,47.2263,75400.0
2013-05-01 11:50:00,54.46,54.5,54.46,54.49,16500.0,47.2349,47.2696,47.2349,47.261,16500.0
2013-05-01 11:55:00,54.5,54.54,54.47,54.54,66900.0,47.2696,47.3043,47.2436,47.3043,66900.0
2013-05-01 12:00:00,54.54,54.55,54.5,54.5,16900.0,47.3043,47.313,47.2696,47.2696,16900.0
2013-05-01 12:05:00,54.51,54.52,54.5,54.5,25400.0,47.2783,47.287,47.2696,47.2696,25400.0
2013-05-01 12:10:00,54.49,54.5,54.46,54.48,15700.0,47.261,47.2696,47.2349,47.2523,15700.0
2013-05-01 12:15:00,54.48,54.51,54.48,54.51,19700.0,47.2523,47.2783,47.2523,47.2783,19700.0
2013-05-01 12:20:00,54.51,54.51,54.5,54.51,29000.0,47.2783,47.2783,47.2696,47.2783,29000.0
2013-05-01 12:25:00,54.5,54.5,54.48,54.5,8600.0,47.2696,47.2696,47.2523,47.2696,8600.0
2013-05-01 12:30:00,54.51,54.51,54.46,54.46,22200.0,47.2783,47.2783,47.2349,47.2349,22200.0
2013-05-01 12:35:00,54.45,54.49,54.45,54.47,16900.0,47.2263,47.261,47.2263,47.2436,16900.0
2013-05-01 12:40:00,54.47,54.49,54.46,54.49,12400.0,47.2436,47.261,47.2349,47.261,12400.0
2013-05-01 12:45:00,54.49,54.51,54.49,54.51,15800.0,47.261,47.2783,47.261,47.2783,15800.0
2013-05-01 12:50:00,54.52,54.52,54.46,54.48,31900.0,47.287,47.287,47.2349,47.2523,31900.0
2013-05-01 12:55:00,54.48,54.48,54.42,54.43,59500.0,47.2523,47.2523,47.2002,47.2089,59500.0
2013-05-01 13:00:00,54.42,54.43,54.39,54.39,20000.0,47.2002,47.2089,47.1742,47.1742,20000.0
2013-05-01 13:05:00,54.39,54.41,54.37,54.37,34300.0,47.1742,47.1916,47.1569,47.1569,34300.0
2013-05-01 13:10:00,54.37,54.41,54.37,54.39,22900.0,47.1569,47.1916,47.1569,47.1742,22900.0
2013-05-01 13:15:00,54.39,54.41,54.37,54.4,25700.0,47.1742,47.1916,47.1569,47.1829,25700.0
2013-05-01 13:20:00,54.4,54.47,54.39,54.47,19300.0,47.1829,47.2436,47.1742,47.2436,19300.0
2013-05-01 13:25:00,54.47,54.5,54.46,54.5,18900.0,47.2436,47.2696,47.2349,47.2696,18900.0
2013-05-01 13:30:00,54.5,54.51,54.46,54.47,29700.0,47.2696,47.2783,47.2349,47.2436,29700.0
2013-05-01 13:35:00,54.47,54.48,54.42,54.43,44900.0,47.2436,47.2523,47.2002,47.2089,44900.0
2013-05-01 13:40:00,54.43,54.43,54.35,54.36,60000.0,47.2089,47.2089,47.1395,47.1482,60000.0
2013-05-01 13:45:00,54.36,54.4,54.35,54.39,24100.0,47.1482,47.1829,47.1395,47.1742,24100.0
2013-05-01 13:50:00,54.39,54.42,54.36,54.42,136300.0,47.1742,47.2002,47.1482,47.2002,136300.0
2013-05-01 13:55:00,54.42,54.44,54.4,54.44,41200.0,47.2002,47.2176,47.1829,47.2176,41200.0
2013-05-01 14:00:00,54.44,54.52,54.41,54.47,123500.0,47.2176,47.287,47.1916,47.2436,123500.0
2013-05-01 14:05:00,54.47,54.54,54.45,54.52,61100.0,47.2436,47.3043,47.2263,47.287,61100.0
2013-05-01 14:10:00,54.52,54.52,54.43,54.48,59400.0,47.287,47.287,47.2089,47.2523,59400.0
2013-05-01 14:15:00,54.5,54.52,54.47,54.48,38300.0,47.2696,47.287,47.2436,47.2523,38300.0
2013-05-01 14:20:00,54.48,54.57,54.48,54.54,79400.0,47.2523,47.3303,47.2523,47.3043,79400.0
2013-05-01 14:25:00,54.54,54.57,54.48,54.51,53600.0,47.3043,47.3303,47.2523,47.2783,53600.0
2013-05-01 14:30:00,54.52,54.52,54.47,54.49,39600.0,47.287,47.287,47.2436,47.261,39600.0
2013-05-01 14:35:00,54.48,54.48,54.45,54.45,36100.0,47.2523,47.2523,47.2263,47.2263,36100.0
2013-05-01 14:40:00,54.45,54.5,54.45,54.48,37000.0,47.2263,47.2696,47.2263,47.2523,37000.0
2013-05-01 14:45:00,54.49,54.49,54.41,54.45,39400.0,47.261,47.261,47.1916,47.2263,39400.0
2013-05-01 14:50:00,54.45,54.51,54.43,54.49,88400.0,47.2263,47.2783,47.2089,47.261,88400.0
2013-05-01 14:55:00,54.5,54.51,54.48,54.49,31800.0,47.2696,47.2783,47.2523,47.261,31800.0
2013-05-01 15:00:00,54.49,54.51,54.45,54.48,29800.0,47.261,47.2783,47.2263,47.2523,29800.0
2013-05-01 15:05:00,54.48,54.48,54.41,54.41,36500.0,47.2523,47.2523,47.1916,47.1916,36500.0
2013-05-01 15:10:00,54.4,54.41,54.38,54.39,38700.0,47.1829,47.1916,47.1655,47.1742,38700.0
2013-05-01 15:15:00,54.37,54.4,54.34,54.38,48100.0,47.1569,47.1829,47.1309,47.1655,48100.0
2013-05-01 15:20:00,54.38,54.39,54.31,54.31,48200.0,47.1655,47.1742,47.1048,47.1048,48200.0
2013-05-01 15:25:00,54.31,54.35,54.3,54.31,80900.0,47.1048,47.1395,47.0962,47.1048,80900.0
2013-05-01 15:30:00,54.31,54.38,54.31,54.37,42200.0,47.1048,47.1655,47.1048,47.1569,42200.0
2013-05-01 15:35:00,54.37,54.37,54.32,54.32,36200.0,47.1569,47.1569,47.1135,47.1135,36200.0
2013-05-01 15:40:00,54.31,54.32,54.28,54.28,49700.0,47.1048,47.1135,47.0788,47.0788,49700.0
2013-05-01 15:45:00,54.28,54.33,54.27,54.3,136200.0,47.0788,47.1222,47.0701,47.0962,136200.0
2013-05-01 15:50:00,54.3,54.32,54.26,54.3,197800.0,47.0962,47.1135,47.0615,47.0962,197800.0
2013-05-01 15:55:00,54.3,54.34,54.28,54.33,364100.0,47.0962,47.1309,47.0788,47.1222,364100.0
2013-05-02 09:30:00,54.35,54.46,54.35,54.44,94800.0,47.1395,47.2349,47.1395,47.2176,94800.0
2013-05-02 09:35:00,54.43,54.54,54.43,54.49,89000.0,47.2089,47.3043,47.2089,47.261,89000.0
2013-05-02 09:40:00,54.49,54.53,54.45,54.51,41000.0,47.261,47.2956,47.2263,47.2783,41000.0
2013-05-02 09:45:00,54.49,54.53,54.47,54.47,44000.0,47.261,47.2956,47.2436,47.2436,44000.0
2013-05-02 09:50:00,54.48,54.53,54.48,54.49,30900.0,47.2523,47.2956,47.2523,47.261,30900.0
2013-05-02 09:55:00,54.49,54.52,54.48,54.48,34600.0,47.261,47.287,47.2523,47.2523,34600.0
2013-05-02 10:00:00,54.49,54.56,54.47,54.5,52200.0,47.261,47.3217,47.2436,47.2696,52200.0
2013-05-02 10:05:00,54.49,54.52,54.45,54.52,25000.0,47.261,47.287,47.2263,47.287,25000.0
2013-05-02 10:10:00,54.52,54.58,54.52,54.58,35100.0,47.287,47.339,47.287,47.339,35100.0
2013-05-02 10:15:00,54.58,54.59,54.56,54.57,24600.0,47.339,47.3477,47.3217,47.3303,24600.0
2013-05-02 10:20:00,54.57,54.63,54.57,54.59,17500.0,47.3303,47.3824,47.3303,47.3477,17500.0
2013-05-02 10:25:00,54.59,54.64,54.58,54.62,16700.0,47.3477,47.3911,47.339,47.3737,16700.0
2013-05-02 10:30:00,54.62,54.7,54.62,54.69,53300.0,47.3737,47.4431,47.3737,47.4344,53300.0
2013-05-02 10:35:00,54.69,54.69,54.63,54.63,33800.0,47.4344,47.4344,47.3824,47.3824,33800.0
2013-05-02 10:40:00,54.64,54.66,54.61,54.62,47900.0,47.3911,47.4084,47.365,47.3737,47900.0
2013-05-02 10:45:00,54.63,54.63,54.56,54.57,48400.0,47.3824,47.3824,47.3217,47.3303,48400.0
2013-05-02 10:50:00,54.56,54.59,54.56,54.58,50800.0,47.3217,47.3477,47.3217,47.339,50800.0
2013-05-02 10:55:00,54.59,54.61,54.58,54.6,51600.0,47.3477,47.365,47.339,47.3564,51600.0
2013-05-02 11:00:00,54.6,54.62,54.57,54.59,34200.0,47.3564,47.3737,47.3303,47.3477,34200.0
2013-05-02 11:05:00,54.59,54.61,54.58,54.61,29800.0,47.3477,47.365,47.339,47.365,29800.0
2013-05-02 11:10:00,54.61,54.71,54.61,54.71,75400.0,47.365,47.4518,47.365,47.4518,75400.0
2013-05-02 11:15:00,54.7,54.74,54.7,54.73,47800.0,47.4431,47.4778,47.4431,47.4691,47800.0
2013-05-02 11:20:00,54.74,54.78,54.74,54.77,33900.0,47.4778,47.5125,47.4778,47.5038,33900.0
2013-05-02 11:25:00,54.77,54.81,54.76,54.8,45700.0,47.5038,47.5385,47.4951,47.5298,45700.0
2013-05-02 11:30:00,54.8,54.81,54.77,54.77,30700.0,47.5298,47.5385,47.5038,47.5038,30700.0
2013-05-02 11:35:00,54.77,54.77,54.74,54.74,23300.0,47.5038,47.5038,47.4778,47.4778,23300.0
2013-05-02 11:40:00,54.75,54.75,54.73,54.75,19400.0,47.4865,47.4865,47.4691,47.4865,19400.0
2013-05-02 11:45:00,54.75,54.81,54.75,54.79,44100.0,47.4865,47.5385,47.4865,47.5212,44100.0
2013-05-02 11:50:00,54.79,54.84,54.78,54.79,30400.0,47.5212,47.5645,47.5125,47.5212,30400.0
2013-05-02 11:55:00,54.78,54.8,54.77,54.79,14500.0,47.5125,47.5298,47.5038,47.5212,14500.0
2013-05-02 12:00:00,54.79,54.83,54.78,54.78,21200.0,47.5212,47.5558,47.5125,47.5125,21200.0
2013-05-02 12:05:00,54.78,54.79,54.76,54.77,21000.0,47.5125,47.5212,47.4951,47.5038,21000.0
2013-05-02 12:10:00,54.76,54.77,54.75,54.75,12300.0,47.4951,47.5038,47.4865,47.4865,12300.0
2013-05-02 12:15:00,54.75,54.76,54.74,54.74,14700.0,47.4865,47.4951,47.4778,47.4778,14700.0
2013-05-02 12:20:00,54.74,54.76,54.73,54.73,151100.0,47.4778,47.4951,47.4691,47.4691,151100.0
2013-05-02 12:25:00,54.73,54.73,54.71,54.71,27800.0,47.4691,47.4691,47.4518,47.4518,27800.0
2013-05-02 12:30:00,54.71,54.75,54.71,54.73,29800.0,47.4518,47.4865,47.4518,47.4691,29800.0
2013-05-02 12:35:00,54.74,54.76,54.73,54.76,18400.0,47.4778,47.4951,47.4691,47.4951,18400.0
2013-05-02 12:40:00,54.76,54.77,54.76,54.76,9300.0,47.4951,47.5038,47.4951,47.4951,9300.0
2013-05-02 12:45:00,54.76,54.78,54.76,54.78,14900.0,47.4951,47.5125,47.4951,47.5125,14900.0
2013-05-02 12:50:00,54.77,54.79,54.77,54.78,53700.0,47.5038,47.5212,47.5038,47.5125,53700.0
2013-05-02 12:55:00,54.78,54.8,54.77,54.79,10100.0,47.5125,47.5298,47.5038,47.5212,10100.0
2013-05-02 13:00:00,54.79,54.81,54.79,54.81,9500.0,47.5212,47.5385,47.5212,47.5385,9500.0
2013-05-02 13:05:00,54.8,54.85,54.8,54.84,17500.0,47.5298,47.5732,47.5298,47.5645,17500.0
2013-05-02 13:10:00,54.84,54.84,54.81,54.82,29200.0,47.5645,47.5645,47.5385,47.5472,29200.0
2013-05-02 13:15:00,54.82,54.84,54.82,54.83,31100.0,47.5472,47.5645,47.5472,47.5558,31100.0
2013-05-02 13:20:00,54.83,54.83,54.82,54.82,32000.0,47.5558,47.5558,47.5472,47.5472,32000.0
2013-05-02 13:25:00,54.83,54.88,54.83,54.83,48500.0,47.5558,47.5992,47.5558,47.5558,48500.0
2013-05-02 13:30:00,54.83,54.85,54.83,54.85,24900.0,47.5558,47.5732,47.5558,47.5732,24900.0
2013-05-02 13:35:00,54.85,54.86,54.81,54.81,29000.0,47.5732,47.5819,47.5385,47.5385,29000.0
2013-05-02 13:40:00,54.81,54.83,54.8,54.82,20800.0,47.5385,47.5558,47.5298,47.5472,20800.0
2013-05-02 13:45:00,54.81,54.83,54.8,54.81,17500.0,47.5385,47.5558,47.5298,47.5385,17500.0
2013-05-02 13:50:00,54.81,54.84,54.8,54.83,24500.0,47.5385,47.5645,47.5298,47.5558,24500.0
2013-05-02 13:55:00,54.83,54.84,54.83,54.84,28700.0,47.5558,47.5645,47.5558,47.5645,28700.0
2013-05-02 14:00:00,54.85,54.86,54.84,54.85,26500.0,47.5732,47.5819,47.5645,47.5732,26500.0
2013-05-02 14:05:00,54.85,54.86,54.8,54.81,18400.0,47.5732,47.5819,47.5298,47.5385,18400.0
2013-05-02 14:10:00,54.8,54.82,54.79,54.8,33400.0,47.5298,47.5472,47.5212,47.5298,33400.0
2013-05-02 14:15:00,54.79,54.82,54.78,54.81,28000.0,47.5212,47.5472,47.5125,47.5385,28000.0
2013-05-02 14:20:00,54.82,54.82,54.8,54.81,17000.0,47.5472,47.5472,47.5298,47.5385,17000.0
2013-05-02 14:25:00,54.8,54.82,54.8,54.81,29700.0,47.5298,47.5472,47.5298,47.5385,29700.0
2013-05-02 14:30:00,54.81,54.83,54.81,54.82,17500.0,47.5385,47.5558,47.5385,47.5472,17500.0
2013-05-02 14:35:00,54.82,54.86,54.82,54.85,23700.0,47.5472,47.5819,47.5472,47.5732,23700.0
2013-05-02 14:40:00,54.86,54.86,54.82,54.83,22000.0,47.5819,47.5819,47.5472,47.5558,22000.0
2013-05-02 14:45:00,54.83,54.85,54.82,54.84,28500.0,47.5558,47.5732,47.5472,47.5645,28500.0
2013-05-02 14:50:00,54.84,54.84,54.82,54.82,26800.0,47.5645,47.5645,47.5472,47.5472,26800.0
2013-05-02 14:55:00,54.82,54.83,54.82,54.83,22900.0,47.5472,47.5558,47.5472,47.5558,22900.0
2013-05-02 15:00:00,54.83,54.85,54.82,54.83,32000.0,47.5558,47.5732,47.5472,47.5558,32000.0
2013-05-02 15:05:00,54.83,54.84,54.8,54.81,35100.0,47.5558,47.5645,47.5298,47.5385,35100.0
2013-05-02 15:10:00,54.8,54.83,54.8,54.83,41400.0,47.5298,47.5558,47.5298,47.5558,41400.0
2013-05-02 15:15:00,54.83,54.85,54.82,54.82,61600.0,47.5558,47.5732,47.5472,47.5472,61600.0
2013-05-02 15:20:00,54.83,54.86,54.82,54.84,44600.0,47.5558,47.5819,47.5472,47.5645,44600.0
2013-05-02 15:25:00,54.84,54.85,54.83,54.84,38700.0,47.5645,47.5732,47.5558,47.5645,38700.0
2013-05-02 15:30:00,54.84,54.86,54.84,54.85,35300.0,47.5645,47.5819,47.5645,47.5732,35300.0
2013-05-02 15:35:00,54.85,54.85,54.82,54.84,48800.0,47.5732,47.5732,47.5472,47.5645,48800.0
2013-05-02 15:40:00,54.84,54.85,54.83,54.83,47000.0,47.5645,47.5732,47.5558,47.5558,47000.0
2013-05-02 15:45:00,54.83,54.84,54.83,54.83,46700.0,47.5558,47.5645,47.5558,47.5558,46700.0
2013-05-02 15:50:00,54.83,54.84,54.82,54.84,101600.0,47.5558,47.5645,47.5472,47.5645,101600.0
2013-05-02 15:55:00,54.84,54.86,54.81,54.85,167600.0,47.5645,47.5819,47.5385,47.5732,167600.0
2013-05-03 09:30:00,55.3,55.4,55.25,55.38,30600.0,47.9635,48.0502,47.9201,48.0329,30600.0
2013-05-03 09:35:00,55.39,55.48,55.37,55.48,270000.0,48.0416,48.1196,48.0242,48.1196,270000.0
2013-05-03 09:40:00,55.48,55.48,55.45,55.47,287200.0,48.1196,48.1196,48.0936,48.1109,287200.0
2013-05-03 09:45:00,55.48,55.53,55.48,55.52,175000.0,48.1196,48.163,48.1196,48.1543,175000.0
2013-05-03 09:50:00,55.52,55.55,55.51,55.54,139400.0,48.1543,48.1803,48.1456,48.1717,139400.0
2013-05-03 09:55:00,55.53,55.54,55.47,55.49,204800.0,48.163,48.1717,48.1109,48.1283,204800.0
2013-05-03 10:00:00,55.48,55.52,55.46,55.5,351000.0,48.1196,48.1543,48.1023,48.137,351000.0
2013-05-03 10:05:00,55.5,55.56,55.49,55.54,204300.0,48.137,48.189,48.1283,48.1717,204300.0
2013-05-03 10:10:00,55.54,55.55,55.51,55.54,98200.0,48.1717,48.1803,48.1456,48.1717,98200.0
2013-05-03 10:15:00,55.55,55.55,55.51,55.52,117000.0,48.1803,48.1803,48.1456,48.1543,117000.0
2013-05-03 10:20:00,55.53,55.59,55.52,55.59,153400.0,48.163,48.215,48.1543,48.215,153400.0
2013-05-03 10:25:00,55.59,55.64,55.59,55.63,45800.0,48.215,48.2584,48.215,48.2497,45800.0
2013-05-03 10:30:00,55.62,55.66,55.62,55.64,172700.0,48.241,48.2757,48.241,48.2584,172700.0
2013-05-03 10:35:00,55.64,55.65,55.62,55.63,67400.0,48.2584,48.2671,48.241,48.2497,67400.0
2013-05-03 10:40:00,55.63,55.65,55.62,55.63,30500.0,48.2497,48.2671,48.241,48.2497,30500.0
2013-05-03 10:45:00,55.63,55.66,55.61,55.64,113400.0,48.2497,48.2757,48.2324,48.2584,113400.0
2013-05-03 10:50:00,55.64,55.65,55.62,55.62,39800.0,48.2584,48.2671,48.241,48.241,39800.0
2013-05-03 10:55:00,55.63,55.65,55.61,55.65,66700.0,48.2497,48.2671,48.2324,48.2671,66700.0
2013-05-03 11:00:00,55.64,55.67,55.64,55.65,51500.0,48.2584,48.2844,48.2584,48.2671,51500.0
2013-05-03 11:05:00,55.66,55.69,55.66,55.68,43500.0,48.2757,48.3018,48.2757,48.2931,43500.0
2013-05-03 11:10:00,55.68,55.7,55.67,55.68,41400.0,48.2931,48.3104,48.2844,48.2931,41400.0
2013-05-03 11:15:00,55.69,55.69,55.66,55.66,66200.0,48.3018,48.3018,48.2757,48.2757,66200.0
2013-05-03 11:20:00,55.66,55.66,55.64,55.65,29900.0,48.2757,48.2757,48.2584,48.2671,29900.0
2013-05-03 11:25:00,55.65,55.65,55.62,55.64,49000.0,48.2671,48.2671,48.241,48.2584,49000.0
2013-05-03 11:30:00,55.64,55.66,55.63,55.63,55800.0,48.2584,48.2757,48.2497,48.2497,55800.0
2013-05-03 11:35:00,55.64,55.64,55.59,55.61,74000.0,48.2584,48.2584,48.215,48.2324,74000.0
2013-05-03 11:40:00,55.62,55.63,55.61,55.61,35500.0,48.241,48.2497,48.2324,48.2324,35500.0
2013-05-03 11:45:00,55.62,55.65,55.62,55.65,31700.0,48.241,48.2671,48.241,48.2671,31700.0
2013-05-03 11:50:00,55.65,55.66,55.65,55.65,25900.0,48.2671,48.2757,48.2671,48.2671,25900.0
2013-05-03 11:55:00,55.66,55.66,55.63,55.64,154700.0,48.2757,48.2757,48.2497,48.2584,154700.0
2013-05-03 12:00:00,55.65,55.66,55.64,55.65,80300.0,48.2671,48.2757,48.2584,48.2671,80300.0
2013-05-03 12:05:00,55.66,55.66,55.64,55.65,41800.0,48.2757,48.2757,48.2584,48.2671,41800.0
2013-05-03 12:10:00,55.65,55.65,55.64,55.65,26400.0,48.2671,48.2671,48.2584,48.2671,26400.0
2013-05-03 12:15:00,55.64,55.66,55.64,55.65,48500.0,48.2584,48.2757,48.2584,48.2671,48500.0
2013-05-03 12:20:00,55.65,55.66,55.64,55.65,95200.0,48.2671,48.2757,48.2584,48.2671,95200.0
2013-05-03 12:25:00,55.65,55.67,55.64,55.66,85200.0,48.2671,48.2844,48.2584,48.2757,85200.0
2013-05-03 12:30:00,55.65,55.66,55.64,55.64,111600.0,48.2671,48.2757,48.2584,48.2584,111600.0
2013-05-03 12:35:00,55.64,55.65,55.63,55.64,68100.0,48.2584,48.2671,48.2497,48.2584,68100.0
2013-05-03 12:40:00,55.62,55.65,55.62,55.63,59400.0,48.241,48.2671,48.241,48.2497,59400.0
2013-05-03 12:45:00,55.64,55.64,55.62,55.64,83300.0,48.2584,48.2584,48.241,48.2584,83300.0
2013-05-03 12:50:00,55.64,55.65,55.63,55.64,83100.0,48.2584,48.2671,48.2497,48.2584,83100.0
2013-05-03 12:55:00,55.64,55.67,55.63,55.66,77800.0,48.2584,48.2844,48.2497,48.2757,77800.0
2013-05-03 13:00:00,55.65,55.67,55.64,55.65,19900.0,48.2671,48.2844,48.2584,48.2671,19900.0
2013-05-03 13:05:00,55.65,55.68,55.65,55.66,29100.0,48.2671,48.2931,48.2671,48.2757,29100.0
2013-05-03 13:10:00,55.66,55.68,55.65,55.68,47100.0,48.2757,48.2931,48.2671,48.2931,47100.0
2013-05-03 13:15:00,55.69,55.69,55.64,55.65,66900.0,48.3018,48.3018,48.2584,48.2671,66900.0
2013-05-03 13:20:00,55.65,55.66,55.64,55.65,9400.0,48.2671,48.2757,48.2584,48.2671,9400.0
2013-05-03 13:25:00,55.66,55.67,55.61,55.62,33600.0,48.2757,48.2844,48.2324,48.241,33600.0
2013-05-03 13:30:00,55.62,55.65,55.61,55.63,22400.0,48.241,48.2671,48.2324,48.2497,22400.0
2013-05-03 13:35:00,55.62,55.63,55.61,55.61,8700.0,48.241,48.2497,48.2324,48.2324,8700.0
2013-05-03 13:40:00,55.61,55.62,55.59,55.62,31300.0,48.2324,48.241,48.215,48.241,31300.0
2013-05-03 13:45:00,55.61,55.64,55.6,55.61,40000.0,48.2324,48.2584,48.2237,48.2324,40000.0
2013-05-03 13:50:00,55.61,55.62,55.59,55.59,53300.0,48.2324,48.241,48.215,48.215,53300.0
2013-05-03 13:55:00,55.59,55.6,55.56,55.57,44700.0,48.215,48.2237,48.189,48.1977,44700.0
2013-05-03 14:00:00,55.56,55.59,55.56,55.58,18000.0,48.189,48.215,48.189,48.2063,18000.0
2013-05-03 14:05:00,55.58,55.6,55.57,55.59,30200.0,48.2063,48.2237,48.1977,48.215,30200.0
2013-05-03 14:10:00,55.6,55.61,55.59,55.6,25800.0,48.2237,48.2324,48.215,48.2237,25800.0
2013-05-03 14:15:00,55.6,55.62,55.59,55.62,17000.0,48.2237,48.241,48.215,48.241,17000.0
2013-05-03 14:20:00,55.62,55.64,55.6,55.64,73000.0,48.241,48.2584,48.2237,48.2584,73000.0
2013-05-03 14:25:00,55.63,55.65,55.62,55.63,19800.0,48.2497,48.2671,48.241,48.2497,19800.0
2013-05-03 14:30:00,55.63,55.63,55.6,55.61,10000.0,48.2497,48.2497,48.2237,48.2324,10000.0
2013-05-03 14:35:00,55.61,55.62,55.58,55.59,18500.0,48.2324,48.241,48.2063,48.215,18500.0
2013-05-03 14:40:00,55.58,55.59,55.54,55.54,34200.0,48.2063,48.215,48.1717,48.1717,34200.0
2013-05-03 14:45:00,55.53,55.58,55.52,55.58,55000.0,48.163,48.2063,48.1543,48.2063,55000.0
2013-05-03 14:50:00,55.58,55.6,55.56,55.57,26000.0,48.2063,48.2237,48.189,48.1977,26000.0
2013-05-03 14:55:00,55.56,55.58,55.56,55.56,20600.0,48.189,48.2063,48.189,48.189,20600.0
2013-05-03 15:00:00,55.56,55.57,55.54,55.55,86700.0,48.189,48.1977,48.1717,48.1803,86700.0
2013-05-03 15:05:00,55.55,55.55,55.51,55.52,72400.0,48.1803,48.1803,48.1456,48.1543,72400.0
2013-05-03 15:10:00,55.51,55.53,55.51,55.51,27200.0,48.1456,48.163,48.1456,48.1456,27200.0
2013-05-03 15:15:00,55.52,55.53,55.49,55.51,85600.0,48.1543,48.163,48.1283,48.1456,85600.0
2013-05-03 15:20:00,55.5,55.53,55.49,55.51,60500.0,48.137,48.163,48.1283,48.1456,60500.0
2013-05-03 15:25:00,55.51,55.54,55.5,55.54,44300.0,48.1456,48.1717,48.137,48.1717,44300.0
2013-05-03 15:30:00,55.54,55.58,55.53,55.57,132700.0,48.1717,48.2063,48.163,48.1977,132700.0
2013-05-03 15:35:00,55.57,55.6,55.57,55.58,223000.0,48.1977,48.2237,48.1977,48.2063,223000.0
2013-05-03 15:40:00,55.58,55.6,55.57,55.6,121600.0,48.2063,48.2237,48.1977,48.2237,121600.0
2013-05-03 15:45:00,55.6,55.61,55.59,55.59,94100.0,48.2237,48.2324,48.215,48.215,94100.0
2013-05-03 15:50:00,55.59,55.6,55.55,55.56,110100.0,48.215,48.2237,48.1803,48.189,110100.0
2013-05-03 15:55:00,55.56,55.56,55.51,55.53,420500.0,48.189,48.189,48.1456,48.163,420500.0
2013-05-06 09:30:00,55.56,55.56,55.45,55.49,52300.0,48.189,48.189,48.0936,48.1283,52300.0
2013-05-06 09:35:00,55.53,55.59,55.53,55.59,60900.0,48.163,48.215,48.163,48.215,60900.0
2013-05-06 09:40:00,55.59,55.59,55.52,55.53,38400.0,48.215,48.215,48.1543,48.163,38400.0
2013-05-06 09:45:00,55.52,55.54,55.51,55.53,67500.0,48.1543,48.1717,48.1456,48.163,67500.0
2013-05-06 09:50:00,55.53,55.53,55.51,55.51,14300.0,48.163,48.163,48.1456,48.1456,14300.0
2013-05-06 09:55:00,55.52,55.52,55.48,55.51,45600.0,48.1543,48.1543,48.1196,48.1456,45600.0
2013-05-06 10:00:00,55.51,55.55,55.51,55.52,54900.0,48.1456,48.1803,48.1456,48.1543,54900.0
2013-05-06 10:05:00,55.52,55.6,55.52,55.59,30200.0,48.1543,48.2237,48.1543,48.215,30200.0
2013-05-06 10:10:00,55.59,55.61,55.57,55.59,52300.0,48.215,48.2324,48.1977,48.215,52300.0
2013-05-06 10:15:00,55.59,55.6,55.55,55.57,36100.0,48.215,48.2237,48.1803,48.1977,36100.0
2013-05-06 10:20:00,55.57,55.6,55.56,55.58,18200.0,48.1977,48.2237,48.189,48.2063,18200.0
2013-05-06 10:25:00,55.58,55.62,55.56,55.61,19900.0,48.2063,48.241,48.189,48.2324,19900.0
2013-05-06 10:30:00,55.61,55.61,55.58,55.6,27900.0,48.2324,48.2324,48.2063,48.2237,27900.0
2013-05-06 10:35:00,55.6,55.64,55.6,55.62,80300.0,48.2237,48.2584,48.2237,48.241,80300.0
2013-05-06 10:40:00,55.61,55.62,55.58,55.61,24400.0,48.2324,48.241,48.2063,48.2324,24400.0
2013-05-06 10:45:00,55.61,55.61,55.57,55.58,18000.0,48.2324,48.2324,48.1977,48.2063,18000.0
2013-05-06 10:50:00,55.57,55.57,55.52,55.53,21000.0,48.1977,48.1977,48.1543,48.163,21000.0
2013-05-06 10:55:00,55.53,55.54,55.47,55.49,31700.0,48.163,48.1717,48.1109,48.1283,31700.0
2013-05-06 11:00:00,55.49,55.51,55.48,55.5,41100.0,48.1283,48.1456,48.1196,48.137,41100.0
2013-05-06 11:05:00,55.48,55.51,55.48,55.51,24900.0,48.1196,48.1456,48.1196,48.1456,24900.0
2013-05-06 11:10:00,55.51,55.53,55.49,55.53,22200.0,48.1456,48.163,48.1283,48.163,22200.0
2013-05-06 11:15:00,55.53,55.57,55.52,55.57,34800.0,48.163,48.1977,48.1543,48.1977,34800.0
2013-05-06 11:20:00,55.57,55.6,55.57,55.59,28600.0,48.1977,48.2237,48.1977,48.215,28600.0
2013-05-06 11:25:00,55.59,55.62,55.59,55.6,20700.0,48.215,48.241,48.215,48.2237,20700.0
2013-05-06 11:30:00,55.6,55.6,55.55,55.56,31000.0,48.2237,48.2237,48.1803,48.189,31000.0
2013-05-06 11:35:00,55.56,55.58,55.55,55.58,9300.0,48.189,48.2063,48.1803,48.2063,9300.0
2013-05-06 11:40:00,55.57,55.6,55.55,55.6,28500.0,48.1977,48.2237,48.1803,48.2237,28500.0
2013-05-06 11:45:00,55.59,55.61,55.59,55.61,6500.0,48.215,48.2324,48.215,48.2324,6500.0
2013-05-06 11:50:00,55.6,55.62,55.6,55.62,5000.0,48.2237,48.241,48.2237,48.241,5000.0
2013-05-06 11:55:00,55.62,55.65,55.6,55.63,18800.0,48.241,48.2671,48.2237,48.2497,18800.0
2013-05-06 12:00:00,55.63,55.64,55.62,55.62,8900.0,48.2497,48.2584,48.241,48.241,8900.0
2013-05-06 12:05:00,55.62,55.64,55.62,55.63,14000.0,48.241,48.2584,48.241,48.2497,14000.0
2013-05-06 12:10:00,55.63,55.63,55.61,55.62,10400.0,48.2497,48.2497,48.2324,48.241,10400.0
2013-05-06 12:15:00,55.62,55.63,55.61,55.62,18700.0,48.241,48.2497,48.2324,48.241,18700.0
2013-05-06 12:20:00,55.62,55.62,55.58,55.59,18000.0,48.241,48.241,48.2063,48.215,18000.0
2013-05-06 12:25:00,55.59,55.6,55.58,55.58,7400.0,48.215,48.2237,48.2063,48.2063,7400.0
2013-05-06 12:30:00,55.59,55.59,55.59,55.59,10800.0,48.215,48.215,48.215,48.215,10800.0
2013-05-06 12:35:00,55.6,55.6,55.59,55.6,18600.0,48.2237,48.2237,48.215,48.2237,18600.0
2013-05-06 12:40:00,55.6,55.61,55.59,55.6,22400.0,48.2237,48.2324,48.215,48.2237,22400.0
2013-05-06 12:45:00,55.61,55.62,55.6,55.62,17400.0,48.2324,48.241,48.2237,48.241,17400.0
2013-05-06 12:50:00,55.62,55.64,55.62,55.63,10500.0,48.241,48.2584,48.241,48.2497,10500.0
2013-05-06 12:55:00,55.63,55.64,55.61,55.62,4300.0,48.2497,48.2584,48.2324,48.241,4300.0
2013-05-06 13:00:00,55.62,55.63,55.6,55.61,24400.0,48.241,48.2497,48.2237,48.2324,24400.0
2013-05-06 13:05:00,55.6,55.62,55.6,55.62,12500.0,48.2237,48.241,48.2237,48.241,12500.0
2013-05-06 13:10:00,55.61,55.62,55.6,55.61,37100.0,48.2324,48.241,48.2237,48.2324,37100.0
2013-05-06 13:15:00,55.61,55.63,55.6,55.62,19200.0,48.2324,48.2497,48.2237,48.241,19200.0
2013-05-06 13:20:00,55.62,55.63,55.61,55.63,7600.0,48.241,48.2497,48.2324,48.2497,7600.0
2013-05-06 13:25:00,55.61,55.64,55.61,55.64,4700.0,48.2324,48.2584,48.2324,48.2584,4700.0
2013-05-06 13:30:00,55.64,55.66,55.63,55.66,34600.0,48.2584,48.2757,48.2497,48.2757,34600.0
2013-05-06 13:35:00,55.67,55.68,55.66,55.67,40500.0,48.2844,48.2931,48.2757,48.2844,40500.0
2013-05-06 13:40:00,55.66,55.69,55.66,55.67,20200.0,48.2757,48.3018,48.2757,48.2844,20200.0
2013-05-06 13:45:00,55.68,55.69,55.66,55.69,17500.0,48.2931,48.3018,48.2757,48.3018,17500.0
2013-05-06 13:50:00,55.68,55.7,55.68,55.69,11500.0,48.2931,48.3104,48.2931,48.3018,11500.0
2013-05-06 13:55:00,55.7,55.76,55.7,55.76,16600.0,48.3104,48.3625,48.3104,48.3625,16600.0
2013-05-06 14:00:00,55.76,55.77,55.74,55.75,17500.0,48.3625,48.3711,48.3451,48.3538,17500.0
2013-05-06 14:05:00,55.74,55.79,55.74,55.79,7300.0,48.3451,48.3885,48.3451,48.3885,7300.0
2013-05-06 14:10:00,55.78,55.8,55.77,55.79,9100.0,48.3798,48.3972,48.3711,48.3885,9100.0
2013-05-06 14:15:00,55.79,55.8,55.78,55.79,6700.0,48.3885,48.3972,48.3798,48.3885,6700.0
2013-05-06 14:20:00,55.8,55.82,55.79,55.8,39800.0,48.3972,48.4145,48.3885,48.3972,39800.0
2013-05-06 14:25:00,55.8,55.82,55.8,55.8,37600.0,48.3972,48.4145,48.3972,48.3972,37600.0
2013-05-06 14:30:00,55.8,55.81,55.79,55.8,24700.0,48.3972,48.4058,48.3885,48.3972,24700.0
2013-05-06 14:35:00,55.79,55.8,55.78,55.78,17400.0,48.3885,48.3972,48.3798,48.3798,17400.0
2013-05-06 14:40:00,55.78,55.8,55.78,55.78,22500.0,48.3798,48.3972,48.3798,48.3798,22500.0
2013-05-06 14:45:00,55.77,55.78,55.75,55.75,8800.0,48.3711,48.3798,48.3538,48.3538,8800.0
2013-05-06 14:50:00,55.75,55.77,55.75,55.76,15200.0,48.3538,48.3711,48.3538,48.3625,15200.0
2013-05-06 14:55:00,55.76,55.77,55.74,55.75,33500.0,48.3625,48.3711,48.3451,48.3538,33500.0
2013-05-06 15:00:00,55.75,55.77,55.75,55.77,28600.0,48.3538,48.3711,48.3538,48.3711,28600.0
2013-05-06 15:05:00,55.76,55.77,55.72,55.72,501900.0,48.3625,48.3711,48.3278,48.3278,501900.0
2013-05-06 15:10:00,55.73,55.74,55.72,55.72,17000.0,48.3364,48.3451,48.3278,48.3278,17000.0
2013-05-06 15:15:00,55.73,55.73,55.72,55.72,50700.0,48.3364,48.3364,48.3278,48.3278,50700.0
2013-05-06 15:20:00,55.72,55.73,55.69,55.69,18800.0,48.3278,48.3364,48.3018,48.3018,18800.0
2013-05-06 15:25:00,55.69,55.69,55.68,55.68,31300.0,48.3018,48.3018,48.2931,48.2931,31300.0
2013-05-06 15:30:00,55.69,55.71,55.68,55.69,17700.0,48.3018,48.3191,48.2931,48.3018,17700.0
2013-05-06 15:35:00,55.7,55.72,55.7,55.72,31200.0,48.3104,48.3278,48.3104,48.3278,31200.0
2013-05-06 15:40:00,55.73,55.76,55.73,55.76,40800.0,48.3364,48.3625,48.3364,48.3625,40800.0
2013-05-06 15:45:00,55.75,55.76,55.71,55.72,462900.0,48.3538,48.3625,48.3191,48.3278,462900.0
2013-05-06 15:50:00,55.72,55.73,55.69,55.7,66800.0,48.3278,48.3364,48.3018,48.3104,66800.0
2013-05-06 15:55:00,55.7,55.71,55.67,55.71,176000.0,48.3104,48.3191,48.2844,48.3191,176000.0
2013-05-07 09:30:00,55.88,55.93,55.79,55.84,19700.0,48.4665,48.5099,48.3885,48.4319,19700.0
2013-05-07 09:35:00,55.87,55.88,55.83,55.84,53900.0,48.4579,48.4665,48.4232,48.4319,53900.0
2013-05-07 09:40:00,55.84,55.85,55.78,55.81,33200.0,48.4319,48.4405,48.3798,48.4058,33200.0
2013-05-07 09:45:00,55.82,55.86,55.82,55.85,41200.0,48.4145,48.4492,48.4145,48.4405,41200.0
2013-05-07 09:50:00,55.85,55.88,55.82,55.83,46400.0,48.4405,48.4665,48.4145,48.4232,46400.0
2013-05-07 09:55:00,55.82,55.86,55.81,55.86,51800.0,48.4145,48.4492,48.4058,48.4492,51800.0
2013-05-07 10:00:00,55.86,55.86,55.78,55.78,107500.0,48.4492,48.4492,48.3798,48.3798,107500.0
2013-05-07 10:05:00,55.78,55.79,55.75,55.79,106900.0,48.3798,48.3885,48.3538,48.3885,106900.0
2013-05-07 10:10:00,55.79,55.8,55.73,55.75,29100.0,48.3885,48.3972,48.3364,48.3538,29100.0
2013-05-07 10:15:00,55.75,55.75,55.64,55.65,366900.0,48.3538,48.3538,48.2584,48.2671,366900.0
2013-05-07 10:20:00,55.65,55.71,55.61,55.69,285400.0,48.2671,48.3191,48.2324,48.3018,285400.0
2013-05-07 10:25:00,55.7,55.74,55.69,55.74,105100.0,48.3104,48.3451,48.3018,48.3451,105100.0
2013-05-07 10:30:00,55.73,55.76,55.72,55.75,44900.0,48.3364,48.3625,48.3278,48.3538,44900.0
2013-05-07 10:35:00,55.75,55.82,55.75,55.79,111300.0,48.3538,48.4145,48.3538,48.3885,111300.0
2013-05-07 10:40:00,55.79,55.79,55.77,55.77,25600.0,48.3885,48.3885,48.3711,48.3711,25600.0
2013-05-07 10:45:00,55.77,55.81,55.77,55.8,21300.0,48.3711,48.4058,48.3711,48.3972,21300.0
2013-05-07 10:50:00,55.8,55.8,55.78,55.78,6600.0,48.3972,48.3972,48.3798,48.3798,6600.0
2013-05-07 10:55:00,55.79,55.79,55.76,55.77,19900.0,48.3885,48.3885,48.3625,48.3711,19900.0
2013-05-07 11:00:00,55.78,55.8,55.76,55.8,16400.0,48.3798,48.3972,48.3625,48.3972,16400.0
2013-05-07 11:05:00,55.8,55.85,55.79,55.85,97200.0,48.3972,48.4405,48.3885,48.4405,97200.0
2013-05-07 11:10:00,55.85,55.88,55.85,55.87,33300.0,48.4405,48.4665,48.4405,48.4579,33300.0
2013-05-07 11:15:00,55.88,55.88,55.84,55.84,23500.0,48.4665,48.4665,48.4319,48.4319,23500.0
2013-05-07 11:20:00,55.85,55.91,55.85,55.91,36000.0,48.4405,48.4926,48.4405,48.4926,36000.0
2013-05-07 11:25:00,55.92,55.92,55.91,55.91,204700.0,48.5012,48.5012,48.4926,48.4926,204700.0
2013-05-07 11:30:00,55.91,55.91,55.88,55.89,40400.0,48.4926,48.4926,48.4665,48.4752,40400.0
2013-05-07 11:35:00,55.9,55.91,55.88,55.88,39100.0,48.4839,48.4926,48.4665,48.4665,39100.0
2013-05-07 11:40:00,55.88,55.9,55.87,55.9,21100.0,48.4665,48.4839,48.4579,48.4839,21100.0
2013-05-07 11:45:00,55.89,55.92,55.89,55.91,24100.0,48.4752,48.5012,48.4752,48.4926,24100.0
2013-05-07 11:50:00,55.91,55.91,55.86,55.87,51900.0,48.4926,48.4926,48.4492,48.4579,51900.0
2013-05-07 11:55:00,55.88,55.91,55.88,55.91,26800.0,48.4665,48.4926,48.4665,48.4926,26800.0
2013-05-07 12:00:00,55.91,55.93,55.91,55.93,6900.0,48.4926,48.5099,48.4926,48.5099,6900.0
2013-05-07 12:05:00,55.93,55.94,55.91,55.93,37100.0,48.5099,48.5186,48.4926,48.5099,37100.0
2013-05-07 12:10:00,55.94,55.96,55.94,55.96,24900.0,48.5186,48.5359,48.5186,48.5359,24900.0
2013-05-07 12:15:00,55.96,55.96,55.94,55.94,34300.0,48.5359,48.5359,48.5186,48.5186,34300.0
2013-05-07 12:20:00,55.94,55.96,55.94,55.95,25600.0,48.5186,48.5359,48.5186,48.5273,25600.0
2013-05-07 12:25:00,55.95,55.96,55.95,55.95,8000.0,48.5273,48.5359,48.5273,48.5273,8000.0
2013-05-07 12:30:00,55.95,55.96,55.95,55.96,64700.0,48.5273,48.5359,48.5273,48.5359,64700.0
2013-05-07 12:35:00,55.96,55.99,55.96,55.99,47400.0,48.5359,48.562,48.5359,48.562,47400.0
2013-05-07 12:40:00,55.99,55.99,55.96,55.98,38200.0,48.562,48.562,48.5359,48.5533,38200.0
2013-05-07 12:45:00,55.98,56.0,55.98,56.0,9000.0,48.5533,48.5706,48.5533,48.5706,9000.0
2013-05-07 12:50:00,56.0,56.02,56.0,56.02,33100.0,48.5706,48.588,48.5706,48.588,33100.0
2013-05-07 12:55:00,56.02,56.05,56.02,56.04,24600.0,48.588,48.614,48.588,48.6053,24600.0
2013-05-07 13:00:00,56.05,56.06,56.04,56.05,91600.0,48.614,48.6227,48.6053,48.614,91600.0
2013-05-07 13:05:00,56.05,56.05,56.03,56.04,19100.0,48.614,48.614,48.5966,48.6053,19100.0
2013-05-07 13:10:00,56.05,56.05,56.01,56.03,35000.0,48.614,48.614,48.5793,48.5966,35000.0
2013-05-07 13:15:00,56.04,56.04,56.02,56.04,10700.0,48.6053,48.6053,48.588,48.6053,10700.0
2013-05-07 13:20:00,56.04,56.04,56.01,56.01,46200.0,48.6053,48.6053,48.5793,48.5793,46200.0
2013-05-07 13:25:00,56.01,56.05,56.01,56.04,13900.0,48.5793,48.614,48.5793,48.6053,13900.0
2013-05-07 13:30:00,56.05,56.06,56.04,56.06,8000.0,48.614,48.6227,48.6053,48.6227,8000.0
2013-05-07 13:35:00,56.05,56.08,56.05,56.07,48800.0,48.614,48.64,48.614,48.6313,48800.0
2013-05-07 13:40:00,56.07,56.09,56.07,56.07,25200.0,48.6313,48.6487,48.6313,48.6313,25200.0
2013-05-07 13:45:00,56.07,56.1,56.07,56.1,14500.0,48.6313,48.6574,48.6313,48.6574,14500.0
2013-05-07 13:50:00,56.09,56.11,56.08,56.09,31200.0,48.6487,48.666,48.64,48.6487,31200.0
2013-05-07 13:55:00,56.09,56.09,56.06,56.07,45500.0,48.6487,48.6487,48.6227,48.6313,45500.0
2013-05-07 14:00:00,56.07,56.08,56.06,56.08,34200.0,48.6313,48.64,48.6227,48.64,34200.0
2013-05-07 14:05:00,56.08,56.08,56.07,56.08,13000.0,48.64,48.64,48.6313,48.64,13000.0
2013-05-07 14:10:00,56.09,56.1,56.08,56.1,45100.0,48.6487,48.6574,48.64,48.6574,45100.0
2013-05-07 14:15:00,56.1,56.1,56.08,56.09,67100.0,48.6574,48.6574,48.64,48.6487,67100.0
2013-05-07 14:20:00,56.08,56.12,56.07,56.11,34200.0,48.64,48.6747,48.6313,48.666,34200.0
2013-05-07 14:25:00,56.11,56.13,56.09,56.1,37300.0,48.666,48.6834,48.6487,48.6574,37300.0
2013-05-07 14:30:00,56.1,56.1,56.07,56.08,21000.0,48.6574,48.6574,48.6313,48.64,21000.0
2013-05-07 14:35:00,56.09,56.09,56.06,56.07,29500.0,48.6487,48.6487,48.6227,48.6313,29500.0
2013-05-07 14:40:00,56.06,56.09,56.06,56.07,56000.0,48.6227,48.6487,48.6227,48.6313,56000.0
2013-05-07 14:45:00,56.07,56.1,56.06,56.09,34100.0,48.6313,48.6574,48.6227,48.6487,34100.0
2013-05-07 14:50:00,56.09,56.1,56.08,56.08,29800.0,48.6487,48.6574,48.64,48.64,29800.0
2013-05-07 14:55:00,56.09,56.13,56.08,56.12,33200.0,48.6487,48.6834,48.64,48.6747,33200.0
2013-05-07 15:00:00,56.12,56.13,56.11,56.12,42200.0,48.6747,48.6834,48.666,48.6747,42200.0
2013-05-07 15:05:00,56.12,56.15,56.12,56.15,20200.0,48.6747,48.7007,48.6747,48.7007,20200.0
2013-05-07 15:10:00,56.14,56.16,56.14,56.14,38900.0,48.6921,48.7094,48.6921,48.6921,38900.0
2013-05-07 15:15:00,56.15,56.16,56.14,56.16,26400.0,48.7007,48.7094,48.6921,48.7094,26400.0
2013-05-07 15:20:00,56.16,56.16,56.13,56.15,66900.0,48.7094,48.7094,48.6834,48.7007,66900.0
2013-05-07 15:25:00,56.15,56.15,56.13,56.14,24400.0,48.7007,48.7007,48.6834,48.6921,24400.0
2013-05-07 15:30:00,56.13,56.14,56.13,56.13,47300.0,48.6834,48.6921,48.6834,48.6834,47300.0
2013-05-07 15:35:00,56.13,56.15,56.13,56.15,130000.0,48.6834,48.7007,48.6834,48.7007,130000.0
2013-05-07 15:40:00,56.15,56.16,56.15,56.15,75900.0,48.7007,48.7094,48.7007,48.7007,75900.0
2013-05-07 15:45:00,56.15,56.15,56.12,56.13,129800.0,48.7007,48.7007,48.6747,48.6834,129800.0
2013-05-07 15:50:00,56.13,56.14,56.12,56.14,152000.0,48.6834,48.6921,48.6747,48.6921,152000.0
2013-05-07 15:55:00,56.14,56.15,56.12,56.13,442900.0,48.6921,48.7007,48.6747,48.6834,442900.0
2013-05-08 09:30:00,56.16,56.16,55.98,55.98,70800.0,48.7094,48.7094,48.5533,48.5533,70800.0
2013-05-08 09:35:00,56.01,56.01,55.96,55.99,51000.0,48.5793,48.5793,48.5359,48.562,51000.0
2013-05-08 09:40:00,55.99,56.0,55.96,55.99,63000.0,48.562,48.5706,48.5359,48.562,63000.0
2013-05-08 09:45:00,55.99,56.02,55.97,55.97,95100.0,48.562,48.588,48.5446,48.5446,95100.0
2013-05-08 09:50:00,55.98,56.07,55.98,56.07,49200.0,48.5533,48.6313,48.5533,48.6313,49200.0
2013-05-08 09:55:00,56.07,56.11,56.04,56.11,50200.0,48.6313,48.666,48.6053,48.666,50200.0
2013-05-08 10:00:00,56.11,56.13,56.1,56.12,57800.0,48.666,48.6834,48.6574,48.6747,57800.0
2013-05-08 10:05:00,56.11,56.12,56.08,56.1,67100.0,48.666,48.6747,48.64,48.6574,67100.0
2013-05-08 10:10:00,56.12,56.14,56.1,56.1,64200.0,48.6747,48.6921,48.6574,48.6574,64200.0
2013-05-08 10:15:00,56.1,56.13,56.07,56.07,43400.0,48.6574,48.6834,48.6313,48.6313,43400.0
2013-05-08 10:20:00,56.08,56.1,56.05,56.06,46700.0,48.64,48.6574,48.614,48.6227,46700.0
2013-05-08 10:25:00,56.07,56.07,56.06,56.07,13500.0,48.6313,48.6313,48.6227,48.6313,13500.0
2013-05-08 10:30:00,56.08,56.08,56.04,56.07,39300.0,48.64,48.64,48.6053,48.6313,39300.0
2013-05-08 10:35:00,56.08,56.11,56.08,56.1,38700.0,48.64,48.666,48.64,48.6574,38700.0
2013-05-08 10:40:00,56.11,56.14,56.11,56.13,50600.0,48.666,48.6921,48.666,48.6834,50600.0
2013-05-08 10:45:00,56.14,56.14,56.11,56.13,37300.0,48.6921,48.6921,48.666,48.6834,37300.0
2013-05-08 10:50:00,56.13,56.16,56.13,56.14,59700.0,48.6834,48.7094,48.6834,48.6921,59700.0
2013-05-08 10:55:00,56.13,56.15,56.13,56.14,15700.0,48.6834,48.7007,48.6834,48.6921,15700.0
2013-05-08 11:00:00,56.14,56.17,56.13,56.16,27500.0,48.6921,48.7181,48.6834,48.7094,27500.0
2013-05-08 11:05:00,56.16,56.18,56.14,56.18,34600.0,48.7094,48.7267,48.6921,48.7267,34600.0
2013-05-08 11:10:00,56.18,56.19,56.17,56.17,30000.0,48.7267,48.7354,48.7181,48.7181,30000.0
2013-05-08 11:15:00,56.18,56.18,56.16,56.16,40300.0,48.7267,48.7267,48.7094,48.7094,40300.0
2013-05-08 11:20:00,56.16,56.18,56.16,56.16,34200.0,48.7094,48.7267,48.7094,48.7094,34200.0
2013-05-08 11:25:00,56.17,56.19,56.16,56.18,45100.0,48.7181,48.7354,48.7094,48.7267,45100.0
2013-05-08 11:30:00,56.18,56.19,56.18,56.19,8100.0,48.7267,48.7354,48.7267,48.7354,8100.0
2013-05-08 11:35:00,56.19,56.2,56.19,56.2,6100.0,48.7354,48.7441,48.7354,48.7441,6100.0
2013-05-08 11:40:00,56.2,56.21,56.19,56.21,24600.0,48.7441,48.7528,48.7354,48.7528,24600.0
2013-05-08 11:45:00,56.21,56.22,56.2,56.2,28900.0,48.7528,48.7614,48.7441,48.7441,28900.0
2013-05-08 11:50:00,56.2,56.21,56.19,56.19,18100.0,48.7441,48.7528,48.7354,48.7354,18100.0
2013-05-08 11:55:00,56.2,56.2,56.17,56.17,20400.0,48.7441,48.7441,48.7181,48.7181,20400.0
2013-05-08 12:00:00,56.18,56.19,56.17,56.19,8500.0,48.7267,48.7354,48.7181,48.7354,8500.0
2013-05-08 12:05:00,56.19,56.2,56.19,56.2,4900.0,48.7354,48.7441,48.7354,48.7441,4900.0
2013-05-08 12:10:00,56.2,56.21,56.2,56.21,5800.0,48.7441,48.7528,48.7441,48.7528,5800.0
2013-05-08 12:15:00,56.22,56.22,56.19,56.2,11200.0,48.7614,48.7614,48.7354,48.7441,11200.0
2013-05-08 12:20:00,56.2,56.22,56.16,56.16,237700.0,48.7441,48.7614,48.7094,48.7094,237700.0
2013-05-08 12:25:00,56.15,56.16,56.11,56.11,262600.0,48.7007,48.7094,48.666,48.666,262600.0
2013-05-08 12:30:00,56.11,56.11,56.08,56.1,14100.0,48.666,48.666,48.64,48.6574,14100.0
2013-05-08 12:35:00,56.11,56.15,56.11,56.14,34600.0,48.666,48.7007,48.666,48.6921,34600.0
2013-05-08 12:40:00,56.15,56.2,56.15,56.2,35200.0,48.7007,48.7441,48.7007,48.7441,35200.0
2013-05-08 12:45:00,56.19,56.22,56.18,56.22,11500.0,48.7354,48.7614,48.7267,48.7614,11500.0
2013-05-08 12:50:00,56.22,56.23,56.22,56.23,3100.0,48.7614,48.7701,48.7614,48.7701,3100.0
2013-05-08 12:55:00,56.23,56.23,56.2,56.21,12000.0,48.7701,48.7701,48.7441,48.7528,12000.0
2013-05-08 13:00:00,56.22,56.23,56.21,56.23,5300.0,48.7614,48.7701,48.7528,48.7701,5300.0
2013-05-08 13:05:00,56.22,56.25,56.21,56.21,10600.0,48.7614,48.7875,48.7528,48.7528,10600.0
2013-05-08 13:10:00,56.22,56.22,56.21,56.21,5100.0,48.7614,48.7614,48.7528,48.7528,5100.0
2013-05-08 13:15:00,56.21,56.23,56.2,56.23,19900.0,48.7528,48.7701,48.7441,48.7701,19900.0
2013-05-08 13:20:00,56.23,56.24,56.21,56.21,18800.0,48.7701,48.7788,48.7528,48.7528,18800.0
2013-05-08 13:25:00,56.21,56.21,56.18,56.21,17000.0,48.7528,48.7528,48.7267,48.7528,17000.0
2013-05-08 13:30:00,56.2,56.25,56.2,56.25,29700.0,48.7441,48.7875,48.7441,48.7875,29700.0
2013-05-08 13:35:00,56.25,56.25,56.23,56.23,43300.0,48.7875,48.7875,48.7701,48.7701,43300.0
2013-05-08 13:40:00,56.23,56.23,56.19,56.2,22900.0,48.7701,48.7701,48.7354,48.7441,22900.0
2013-05-08 13:45:00,56.2,56.2,56.18,56.19,12500.0,48.7441,48.7441,48.7267,48.7354,12500.0
2013-05-08 13:50:00,56.19,56.2,56.18,56.19,29400.0,48.7354,48.7441,48.7267,48.7354,29400.0
2013-05-08 13:55:00,56.2,56.2,56.17,56.19,9400.0,48.7441,48.7441,48.7181,48.7354,9400.0
2013-05-08 14:00:00,56.19,56.21,56.18,56.21,10000.0,48.7354,48.7528,48.7267,48.7528,10000.0
2013-05-08 14:05:00,56.22,56.23,56.19,56.2,20200.0,48.7614,48.7701,48.7354,48.7441,20200.0
2013-05-08 14:10:00,56.19,56.19,56.16,56.17,56800.0,48.7354,48.7354,48.7094,48.7181,56800.0
2013-05-08 14:15:00,56.16,56.17,56.15,56.16,22800.0,48.7094,48.7181,48.7007,48.7094,22800.0
2013-05-08 14:20:00,56.15,56.19,56.15,56.17,25700.0,48.7007,48.7354,48.7007,48.7181,25700.0
2013-05-08 14:25:00,56.17,56.18,56.15,56.15,31000.0,48.7181,48.7267,48.7007,48.7007,31000.0
2013-05-08 14:30:00,56.14,56.14,56.08,56.09,27100.0,48.6921,48.6921,48.64,48.6487,27100.0
2013-05-08 14:35:00,56.08,56.09,56.05,56.08,36800.0,48.64,48.6487,48.614,48.64,36800.0
2013-05-08 14:40:00,56.08,56.09,56.05,56.05,87500.0,48.64,48.6487,48.614,48.614,87500.0
2013-05-08 14:45:00,56.04,56.05,56.01,56.05,44100.0,48.6053,48.614,48.5793,48.614,44100.0
2013-05-08 14:50:00,56.05,56.08,56.04,56.07,77100.0,48.614,48.64,48.6053,48.6313,77100.0
2013-05-08 14:55:00,56.06,56.07,56.05,56.05,15400.0,48.6227,48.6313,48.614,48.614,15400.0
2013-05-08 15:00:00,56.07,56.07,56.05,56.05,14600.0,48.6313,48.6313,48.614,48.614,14600.0
2013-05-08 15:05:00,56.06,56.08,56.05,56.08,19500.0,48.6227,48.64,48.614,48.64,19500.0
2013-05-08 15:10:00,56.08,56.1,56.08,56.1,41400.0,48.64,48.6574,48.64,48.6574,41400.0
2013-05-08 15:15:00,56.1,56.14,56.1,56.14,52000.0,48.6574,48.6921,48.6574,48.6921,52000.0
2013-05-08 15:20:00,56.14,56.17,56.13,56.17,50900.0,48.6921,48.7181,48.6834,48.7181,50900.0
2013-05-08 15:25:00,56.18,56.22,56.18,56.21,18900.0,48.7267,48.7614,48.7267,48.7528,18900.0
2013-05-08 15:30:00,56.21,56.23,56.21,56.21,43500.0,48.7528,48.7701,48.7528,48.7528,43500.0
2013-05-08 15:35:00,56.21,56.21,56.18,56.19,14900.0,48.7528,48.7528,48.7267,48.7354,14900.0
2013-05-08 15:40:00,56.19,56.2,56.18,56.19,18500.0,48.7354,48.7441,48.7267,48.7354,18500.0
2013-05-08 15:45:00,56.2,56.21,56.19,56.21,55800.0,48.7441,48.7528,48.7354,48.7528,55800.0
2013-05-08 15:50:00,56.21,56.24,56.21,56.22,57100.0,48.7528,48.7788,48.7528,48.7614,57100.0
2013-05-08 15:55:00,56.22,56.25,56.21,56.24,302700.0,48.7614,48.7875,48.7528,48.7788,302700.0
2013-05-09 09:30:00,56.32,56.42,56.25,56.41,48900.0,48.8482,48.9349,48.7875,48.9262,48900.0
2013-05-09 09:35:00,56.41,56.47,56.41,56.46,86500.0,48.9262,48.9783,48.9262,48.9696,86500.0
2013-05-09 09:40:00,56.47,56.49,56.44,56.44,23800.0,48.9783,48.9956,48.9523,48.9523,23800.0
2013-05-09 09:45:00,56.44,56.46,56.39,56.39,20400.0,48.9523,48.9696,48.9089,48.9089,20400.0
2013-05-09 09:50:00,56.39,56.44,56.39,56.44,30800.0,48.9089,48.9523,48.9089,48.9523,30800.0
2013-05-09 09:55:00,56.45,56.46,56.4,56.4,17300.0,48.9609,48.9696,48.9176,48.9176,17300.0
2013-05-09 10:00:00,56.41,56.41,56.34,56.35,24600.0,48.9262,48.9262,48.8655,48.8742,24600.0
2013-05-09 10:05:00,56.34,56.34,56.28,56.28,33300.0,48.8655,48.8655,48.8135,48.8135,33300.0
2013-05-09 10:10:00,56.3,56.31,56.24,56.25,19200.0,48.8308,48.8395,48.7788,48.7875,19200.0
2013-05-09 10:15:00,56.26,56.27,56.23,56.23,12200.0,48.7961,48.8048,48.7701,48.7701,12200.0
2013-05-09 10:20:00,56.23,56.24,56.17,56.17,55300.0,48.7701,48.7788,48.7181,48.7181,55300.0
2013-05-09 10:25:00,56.17,56.17,56.14,56.17,22500.0,48.7181,48.7181,48.6921,48.7181,22500.0
2013-05-09 10:30:00,56.17,56.22,56.17,56.21,11800.0,48.7181,48.7614,48.7181,48.7528,11800.0
2013-05-09 10:35:00,56.22,56.26,56.22,56.25,13400.0,48.7614,48.7961,48.7614,48.7875,13400.0
2013-05-09 10:40:00,56.25,56.27,56.23,56.26,24100.0,48.7875,48.8048,48.7701,48.7961,24100.0
2013-05-09 10:45:00,56.27,56.29,56.27,56.27,29300.0,48.8048,48.8222,48.8048,48.8048,29300.0
2013-05-09 10:50:00,56.28,56.28,56.25,56.25,8500.0,48.8135,48.8135,48.7875,48.7875,8500.0
2013-05-09 10:55:00,56.25,56.27,56.24,56.24,18800.0,48.7875,48.8048,48.7788,48.7788,18800.0
2013-05-09 11:00:00,56.24,56.32,56.23,56.31,57300.0,48.7788,48.8482,48.7701,48.8395,57300.0
2013-05-09 11:05:00,56.31,56.33,56.3,56.33,15300.0,48.8395,48.8568,48.8308,48.8568,15300.0
2013-05-09 11:10:00,56.33,56.33,56.3,56.3,9200.0,48.8568,48.8568,48.8308,48.8308,9200.0
2013-05-09 11:15:00,56.3,56.3,56.26,56.27,12500.0,48.8308,48.8308,48.7961,48.8048,12500.0
2013-05-09 11:20:00,56.28,56.31,56.28,56.29,67500.0,48.8135,48.8395,48.8135,48.8222,67500.0
2013-05-09 11:25:00,56.3,56.33,56.29,56.32,387800.0,48.8308,48.8568,48.8222,48.8482,387800.0
2013-05-09 11:30:00,56.32,56.34,56.3,56.3,49400.0,48.8482,48.8655,48.8308,48.8308,49400.0
2013-05-09 11:35:00,56.3,56.31,56.29,56.3,28800.0,48.8308,48.8395,48.8222,48.8308,28800.0
2013-05-09 11:40:00,56.31,56.34,56.3,56.32,47400.0,48.8395,48.8655,48.8308,48.8482,47400.0
2013-05-09 11:45:00,56.32,56.35,56.31,56.35,16000.0,48.8482,48.8742,48.8395,48.8742,16000.0
2013-05-09 11:50:00,56.35,56.35,56.33,56.33,7100.0,48.8742,48.8742,48.8568,48.8568,7100.0
2013-05-09 11:55:00,56.33,56.34,56.32,56.33,18700.0,48.8568,48.8655,48.8482,48.8568,18700.0
2013-05-09 12:00:00,56.34,56.36,56.33,56.34,23300.0,48.8655,48.8829,48.8568,48.8655,23300.0
2013-05-09 12:05:00,56.35,56.36,56.32,56.32,48700.0,48.8742,48.8829,48.8482,48.8482,48700.0
2013-05-09 12:10:00,56.33,56.34,56.32,56.32,19900.0,48.8568,48.8655,48.8482,48.8482,19900.0
2013-05-09 12:15:00,56.31,56.33,56.3,56.3,34700.0,48.8395,48.8568,48.8308,48.8308,34700.0
2013-05-09 12:20:00,56.29,56.3,56.26,56.29,117200.0,48.8222,48.8308,48.7961,48.8222,117200.0
2013-05-09 12:25:00,56.29,56.3,56.27,56.29,42800.0,48.8222,48.8308,48.8048,48.8222,42800.0
2013-05-09 12:30:00,56.29,56.31,56.29,56.31,17700.0,48.8222,48.8395,48.8222,48.8395,17700.0
2013-05-09 12:35:00,56.31,56.31,56.3,56.3,18500.0,48.8395,48.8395,48.8308,48.8308,18500.0
2013-05-09 12:40:00,56.31,56.33,56.29,56.3,45200.0,48.8395,48.8568,48.8222,48.8308,45200.0
2013-05-09 12:45:00,56.3,56.3,56.29,56.3,14400.0,48.8308,48.8308,48.8222,48.8308,14400.0
2013-05-09 12:50:00,56.3,56.31,56.29,56.3,25800.0,48.8308,48.8395,48.8222,48.8308,25800.0
2013-05-09 12:55:00,56.3,56.37,56.29,56.36,128800.0,48.8308,48.8915,48.8222,48.8829,128800.0
2013-05-09 13:00:00,56.36,56.38,56.35,56.38,29100.0,48.8829,48.9002,48.8742,48.9002,29100.0
2013-05-09 13:05:00,56.38,56.41,56.38,56.4,47500.0,48.9002,48.9262,48.9002,48.9176,47500.0
2013-05-09 13:10:00,56.4,56.43,56.39,56.43,56500.0,48.9176,48.9436,48.9089,48.9436,56500.0
2013-05-09 13:15:00,56.43,56.45,56.42,56.44,56900.0,48.9436,48.9609,48.9349,48.9523,56900.0
2013-05-09 13:20:00,56.45,56.45,56.43,56.45,30400.0,48.9609,48.9609,48.9436,48.9609,30400.0
2013-05-09 13:25:00,56.44,56.45,56.44,56.45,56100.0,48.9523,48.9609,48.9523,48.9609,56100.0
2013-05-09 13:30:00,56.45,56.5,56.45,56.49,68100.0,48.9609,49.0043,48.9609,48.9956,68100.0
2013-05-09 13:35:00,56.5,56.52,56.49,56.52,54800.0,49.0043,49.0216,48.9956,49.0216,54800.0
2013-05-09 13:40:00,56.52,56.56,56.51,56.55,233400.0,49.0216,49.0563,49.013,49.0477,233400.0
2013-05-09 13:45:00,56.55,56.58,56.55,56.58,249100.0,49.0477,49.0737,49.0477,49.0737,249100.0
2013-05-09 13:50:00,56.57,56.58,56.56,56.57,344900.0,49.065,49.0737,49.0563,49.065,344900.0
2013-05-09 13:55:00,56.57,56.58,56.55,56.56,107700.0,49.065,49.0737,49.0477,49.0563,107700.0
2013-05-09 14:00:00,56.56,56.57,56.54,56.54,156200.0,49.0563,49.065,49.039,49.039,156200.0
2013-05-09 14:05:00,56.55,56.55,56.5,56.5,49600.0,49.0477,49.0477,49.0043,49.0043,49600.0
2013-05-09 14:10:00,56.5,56.51,56.49,56.5,6700.0,49.0043,49.013,48.9956,49.0043,6700.0
2013-05-09 14:15:00,56.5,56.52,56.49,56.52,19900.0,49.0043,49.0216,48.9956,49.0216,19900.0
2013-05-09 14:20:00,56.52,56.53,56.5,56.53,18200.0,49.0216,49.0303,49.0043,49.0303,18200.0
2013-05-09 14:25:00,56.52,56.56,56.51,56.54,25700.0,49.0216,49.0563,49.013,49.039,25700.0
2013-05-09 14:30:00,56.54,56.55,56.49,56.5,40400.0,49.039,49.0477,48.9956,49.0043,40400.0
2013-05-09 14:35:00,56.49,56.5,56.43,56.43,78300.0,48.9956,49.0043,48.9436,48.9436,78300.0
2013-05-09 14:40:00,56.42,56.42,56.38,56.38,1021900.0,48.9349,48.9349,48.9002,48.9002,1021900.0
2013-05-09 14:45:00,56.38,56.4,56.37,56.37,79500.0,48.9002,48.9176,48.8915,48.8915,79500.0
2013-05-09 14:50:00,56.37,56.39,56.34,56.36,105300.0,48.8915,48.9089,48.8655,48.8829,105300.0
2013-05-09 14:55:00,56.35,56.36,56.24,56.24,129200.0,48.8742,48.8829,48.7788,48.7788,129200.0
2013-05-09 15:00:00,56.23,56.26,56.16,56.22,146700.0,48.7701,48.7961,48.7094,48.7614,146700.0
2013-05-09 15:05:00,56.22,56.28,56.22,56.25,90300.0,48.7614,48.8135,48.7614,48.7875,90300.0
2013-05-09 15:10:00,56.26,56.29,56.26,56.26,72300.0,48.7961,48.8222,48.7961,48.7961,72300.0
2013-05-09 15:15:00,56.25,56.31,56.23,56.31,106700.0,48.7875,48.8395,48.7701,48.8395,106700.0
2013-05-09 15:20:00,56.32,56.37,56.31,56.37,90800.0,48.8482,48.8915,48.8395,48.8915,90800.0
2013-05-09 15:25:00,56.37,56.37,56.34,56.36,75000.0,48.8915,48.8915,48.8655,48.8829,75000.0
2013-05-09 15:30:00,56.35,56.4,56.35,56.37,87500.0,48.8742,48.9176,48.8742,48.8915,87500.0
2013-05-09 15:35:00,56.36,56.37,56.32,56.32,63200.0,48.8829,48.8915,48.8482,48.8482,63200.0
2013-05-09 15:40:00,56.32,56.34,56.31,56.31,79800.0,48.8482,48.8655,48.8395,48.8395,79800.0
2013-05-09 15:45:00,56.31,56.32,56.28,56.31,151200.0,48.8395,48.8482,48.8135,48.8395,151200.0
2013-05-09 15:50:00,56.32,56.32,56.22,56.23,191900.0,48.8482,48.8482,48.7614,48.7701,191900.0
2013-05-09 15:55:00,56.23,56.32,56.22,56.32,333400.0,48.7701,48.8482,48.7614,48.8482,333400.0
2013-05-10 09:30:00,56.38,56.5,56.38,56.47,111900.0,48.9002,49.0043,48.9002,48.9783,111900.0
2013-05-10 09:35:00,56.48,56.61,56.48,56.58,54500.0,48.9869,49.0997,48.9869,49.0737,54500.0
2013-05-10 09:40:00,56.59,56.6,56.49,56.52,29700.0,49.0824,49.091,48.9956,49.0216,29700.0
2013-05-10 09:45:00,56.54,56.58,56.51,56.54,44600.0,49.039,49.0737,49.013,49.039,44600.0
2013-05-10 09:50:00,56.53,56.57,56.52,56.52,48300.0,49.0303,49.065,49.0216,49.0216,48300.0
2013-05-10 09:55:00,56.52,56.68,56.52,56.66,104000.0,49.0216,49.1604,49.0216,49.1431,104000.0
2013-05-10 10:00:00,56.66,56.72,56.66,56.71,89100.0,49.1431,49.1951,49.1431,49.1864,89100.0
2013-05-10 10:05:00,56.71,56.75,56.69,56.72,103300.0,49.1864,49.2211,49.1691,49.1951,103300.0
2013-05-10 10:10:00,56.72,56.74,56.72,56.72,18300.0,49.1951,49.2125,49.1951,49.1951,18300.0
2013-05-10 10:15:00,56.72,56.77,56.71,56.75,57800.0,49.1951,49.2385,49.1864,49.2211,57800.0
2013-05-10 10:20:00,56.73,56.73,56.69,56.69,39300.0,49.2038,49.2038,49.1691,49.1691,39300.0
2013-05-10 10:25:00,56.69,56.69,56.65,56.65,24400.0,49.1691,49.1691,49.1344,49.1344,24400.0
2013-05-10 10:30:00,56.64,56.64,56.52,56.54,40400.0,49.1257,49.1257,49.0216,49.039,40400.0
2013-05-10 10:35:00,56.55,56.55,56.48,56.49,36100.0,49.0477,49.0477,48.9869,48.9956,36100.0
2013-05-10 10:40:00,56.48,56.52,56.47,56.52,20400.0,48.9869,49.0216,48.9783,49.0216,20400.0
2013-05-10 10:45:00,56.52,56.54,56.5,56.54,23100.0,49.0216,49.039,49.0043,49.039,23100.0
2013-05-10 10:50:00,56.54,56.59,56.53,56.58,24600.0,49.039,49.0824,49.0303,49.0737,24600.0
2013-05-10 10:55:00,56.58,56.63,56.57,56.58,20800.0,49.0737,49.117,49.065,49.0737,20800.0
2013-05-10 11:00:00,56.59,56.6,56.57,56.58,34800.0,49.0824,49.091,49.065,49.0737,34800.0
2013-05-10 11:05:00,56.58,56.64,56.58,56.63,13200.0,49.0737,49.1257,49.0737,49.117,13200.0
2013-05-10 11:10:00,56.62,56.65,56.61,56.63,27300.0,49.1084,49.1344,49.0997,49.117,27300.0
2013-05-10 11:15:00,56.63,56.63,56.59,56.61,23400.0,49.117,49.117,49.0824,49.0997,23400.0
2013-05-10 11:20:00,56.6,56.6,56.54,56.54,19900.0,49.091,49.091,49.039,49.039,19900.0
2013-05-10 11:25:00,56.54,56.62,56.54,56.61,11300.0,49.039,49.1084,49.039,49.0997,11300.0
2013-05-10 11:30:00,56.63,56.69,56.62,56.66,13300.0,49.117,49.1691,49.1084,49.1431,13300.0
2013-05-10 11:35:00,56.67,56.69,56.66,56.67,7200.0,49.1517,49.1691,49.1431,49.1517,7200.0
2013-05-10 11:40:00,56.66,56.66,56.62,56.63,19900.0,49.1431,49.1431,49.1084,49.117,19900.0
2013-05-10 11:45:00,56.64,56.65,56.59,56.6,46400.0,49.1257,49.1344,49.0824,49.091,46400.0
2013-05-10 11:50:00,56.59,56.59,56.5,56.5,41000.0,49.0824,49.0824,49.0043,49.0043,41000.0
2013-05-10 11:55:00,56.5,56.55,56.49,56.5,21600.0,49.0043,49.0477,48.9956,49.0043,21600.0
2013-05-10 12:00:00,56.49,56.52,56.48,56.49,18600.0,48.9956,49.0216,48.9869,48.9956,18600.0
2013-05-10 12:05:00,56.49,56.5,56.46,56.46,33300.0,48.9956,49.0043,48.9696,48.9696,33300.0
2013-05-10 12:10:00,56.46,56.54,56.46,56.54,7200.0,48.9696,49.039,48.9696,49.039,7200.0
2013-05-10 12:15:00,56.55,56.55,56.51,56.52,18300.0,49.0477,49.0477,49.013,49.0216,18300.0
2013-05-10 12:20:00,56.53,56.54,56.52,56.54,13500.0,49.0303,49.039,49.0216,49.039,13500.0
2013-05-10 12:25:00,56.54,56.57,56.54,56.55,8100.0,49.039,49.065,49.039,49.0477,8100.0
2013-05-10 12:30:00,56.55,56.57,56.54,56.56,16000.0,49.0477,49.065,49.039,49.0563,16000.0
2013-05-10 12:35:00,56.56,56.58,56.54,56.55,10400.0,49.0563,49.0737,49.039,49.0477,10400.0
2013-05-10 12:40:00,56.55,56.59,56.55,56.57,13600.0,49.0477,49.0824,49.0477,49.065,13600.0
2013-05-10 12:45:00,56.57,56.62,56.55,56.58,29400.0,49.065,49.1084,49.0477,49.0737,29400.0
2013-05-10 12:50:00,56.58,56.6,56.57,56.57,29000.0,49.0737,49.091,49.065,49.065,29000.0
2013-05-10 12:55:00,56.6,56.61,56.58,56.6,21100.0,49.091,49.0997,49.0737,49.091,21100.0
2013-05-10 13:00:00,56.6,56.62,56.6,56.61,13300.0,49.091,49.1084,49.091,49.0997,13300.0
2013-05-10 13:05:00,56.61,56.67,56.61,56.66,28100.0,49.0997,49.1517,49.0997,49.1431,28100.0
2013-05-10 13:10:00,56.66,56.67,56.64,56.65,7700.0,49.1431,49.1517,49.1257,49.1344,7700.0
2013-05-10 13:15:00,56.65,56.66,56.64,56.66,5200.0,49.1344,49.1431,49.1257,49.1431,5200.0
2013-05-10 13:20:00,56.65,56.67,56.64,56.67,9400.0,49.1344,49.1517,49.1257,49.1517,9400.0
2013-05-10 13:25:00,56.67,56.71,56.67,56.71,16600.0,49.1517,49.1864,49.1517,49.1864,16600.0
2013-05-10 13:30:00,56.7,56.71,56.67,56.68,14600.0,49.1778,49.1864,49.1517,49.1604,14600.0
2013-05-10 13:35:00,56.67,56.67,56.64,56.64,21400.0,49.1517,49.1517,49.1257,49.1257,21400.0
2013-05-10 13:40:00,56.65,56.66,56.63,56.63,19400.0,49.1344,49.1431,49.117,49.117,19400.0
2013-05-10 13:45:00,56.63,56.65,56.62,56.63,11700.0,49.117,49.1344,49.1084,49.117,11700.0
2013-05-10 13:50:00,56.63,56.66,56.63,56.65,14400.0,49.117,49.1431,49.117,49.1344,14400.0
2013-05-10 13:55:00,56.64,56.66,56.61,56.62,20000.0,49.1257,49.1431,49.0997,49.1084,20000.0
2013-05-10 14:00:00,56.62,56.63,56.61,56.62,12400.0,49.1084,49.117,49.0997,49.1084,12400.0
2013-05-10 14:05:00,56.62,56.65,56.61,56.64,11500.0,49.1084,49.1344,49.0997,49.1257,11500.0
2013-05-10 14:10:00,56.65,56.67,56.63,56.63,12000.0,49.1344,49.1517,49.117,49.117,12000.0
2013-05-10 14:15:00,56.64,56.64,56.6,56.61,18400.0,49.1257,49.1257,49.091,49.0997,18400.0
2013-05-10 14:20:00,56.61,56.63,56.6,56.6,12800.0,49.0997,49.117,49.091,49.091,12800.0
2013-05-10 14:25:00,56.62,56.65,56.62,56.65,18100.0,49.1084,49.1344,49.1084,49.1344,18100.0
2013-05-10 14:30:00,56.64,56.65,56.63,56.64,6900.0,49.1257,49.1344,49.117,49.1257,6900.0
2013-05-10 14:35:00,56.64,56.65,56.62,56.62,17700.0,49.1257,49.1344,49.1084,49.1084,17700.0
2013-05-10 14:40:00,56.63,56.64,56.62,56.64,5700.0,49.117,49.1257,49.1084,49.1257,5700.0
2013-05-10 14:45:00,56.66,56.66,56.63,56.65,13600.0,49.1431,49.1431,49.117,49.1344,13600.0
2013-05-10 14:50:00,56.64,56.66,56.63,56.66,17100.0,49.1257,49.1431,49.117,49.1431,17100.0
2013-05-10 14:55:00,56.66,56.66,56.61,56.61,6900.0,49.1431,49.1431,49.0997,49.0997,6900.0
2013-05-10 15:00:00,56.62,56.64,56.62,56.62,19000.0,49.1084,49.1257,49.1084,49.1084,19000.0
2013-05-10 15:05:00,56.63,56.65,56.62,56.65,18500.0,49.117,49.1344,49.1084,49.1344,18500.0
2013-05-10 15:10:00,56.65,56.67,56.64,56.64,14800.0,49.1344,49.1517,49.1257,49.1257,14800.0
2013-05-10 15:15:00,56.65,56.65,56.63,56.64,17900.0,49.1344,49.1344,49.117,49.1257,17900.0
2013-05-10 15:20:00,56.63,56.67,56.63,56.65,24300.0,49.117,49.1517,49.117,49.1344,24300.0
2013-05-10 15:25:00,56.64,56.65,56.61,56.62,34400.0,49.1257,49.1344,49.0997,49.1084,34400.0
2013-05-10 15:30:00,56.63,56.65,56.62,56.65,30800.0,49.117,49.1344,49.1084,49.1344,30800.0
2013-05-10 15:35:00,56.65,56.65,56.62,56.63,71700.0,49.1344,49.1344,49.1084,49.117,71700.0
2013-05-10 15:40:00,56.63,56.69,56.62,56.67,58100.0,49.117,49.1691,49.1084,49.1517,58100.0
2013-05-10 15:45:00,56.68,56.73,56.67,56.73,228300.0,49.1604,49.2038,49.1517,49.2038,228300.0
2013-05-10 15:50:00,56.73,56.75,56.71,56.75,207300.0,49.2038,49.2211,49.1864,49.2211,207300.0
2013-05-10 15:55:00,56.74,56.77,56.72,56.76,379600.0,49.2125,49.2385,49.1951,49.2298,379600.0
2013-05-13 09:30:00,56.71,56.71,56.57,56.66,42700.0,49.1864,49.1864,49.065,49.1431,42700.0
2013-05-13 09:35:00,56.67,56.7,56.66,56.66,40600.0,49.1517,49.1778,49.1431,49.1431,40600.0
2013-05-13 09:40:00,56.66,56.7,56.63,56.63,19800.0,49.1431,49.1778,49.117,49.117,19800.0
2013-05-13 09:45:00,56.63,56.65,56.63,56.65,29800.0,49.117,49.1344,49.117,49.1344,29800.0
2013-05-13 09:50:00,56.65,56.65,56.53,56.53,36600.0,49.1344,49.1344,49.0303,49.0303,36600.0
2013-05-13 09:55:00,56.53,56.53,56.5,56.52,42300.0,49.0303,49.0303,49.0043,49.0216,42300.0
2013-05-13 10:00:00,56.51,56.58,56.49,56.54,38400.0,49.013,49.0737,48.9956,49.039,38400.0
2013-05-13 10:05:00,56.54,56.64,56.54,56.64,42900.0,49.039,49.1257,49.039,49.1257,42900.0
2013-05-13 10:10:00,56.64,56.7,56.63,56.67,32800.0,49.1257,49.1778,49.117,49.1517,32800.0
2013-05-13 10:15:00,56.68,56.68,56.6,56.63,16300.0,49.1604,49.1604,49.091,49.117,16300.0
2013-05-13 10:20:00,56.61,56.63,56.56,56.57,45900.0,49.0997,49.117,49.0563,49.065,45900.0
2013-05-13 10:25:00,56.57,56.6,56.55,56.59,15000.0,49.065,49.091,49.0477,49.0824,15000.0
2013-05-13 10:30:00,56.59,56.62,56.57,56.61,40800.0,49.0824,49.1084,49.065,49.0997,40800.0
2013-05-13 10:35:00,56.61,56.63,56.6,56.61,25100.0,49.0997,49.117,49.091,49.0997,25100.0
2013-05-13 10:40:00,56.61,56.63,56.59,56.59,26400.0,49.0997,49.117,49.0824,49.0824,26400.0
2013-05-13 10:45:00,56.59,56.63,56.59,56.62,97500.0,49.0824,49.117,49.0824,49.1084,97500.0
2013-05-13 10:50:00,56.63,56.65,56.6,56.61,29400.0,49.117,49.1344,49.091,49.0997,29400.0
2013-05-13 10:55:00,56.62,56.62,56.55,56.57,18700.0,49.1084,49.1084,49.0477,49.065,18700.0
2013-05-13 11:00:00,56.56,56.57,56.55,56.55,9100.0,49.0563,49.065,49.0477,49.0477,9100.0
2013-05-13 11:05:00,56.55,56.58,56.54,56.57,11600.0,49.0477,49.0737,49.039,49.065,11600.0
2013-05-13 11:10:00,56.54,56.63,56.54,56.63,94500.0,49.039,49.117,49.039,49.117,94500.0
2013-05-13 11:15:00,56.62,56.63,56.61,56.61,51000.0,49.1084,49.117,49.0997,49.0997,51000.0
2013-05-13 11:20:00,56.6,56.6,56.53,56.53,157800.0,49.091,49.091,49.0303,49.0303,157800.0
2013-05-13 11:25:00,56.53,56.57,56.51,56.57,57700.0,49.0303,49.065,49.013,49.065,57700.0
2013-05-13 11:30:00,56.57,56.61,56.57,56.59,17300.0,49.065,49.0997,49.065,49.0824,17300.0
2013-05-13 11:35:00,56.6,56.63,56.6,56.62,21400.0,49.091,49.117,49.091,49.1084,21400.0
2013-05-13 11:40:00,56.64,56.66,56.62,56.66,22900.0,49.1257,49.1431,49.1084,49.1431,22900.0
2013-05-13 11:45:00,56.66,56.7,56.66,56.7,15100.0,49.1431,49.1778,49.1431,49.1778,15100.0
2013-05-13 11:50:00,56.69,56.78,56.69,56.76,21800.0,49.1691,49.2471,49.1691,49.2298,21800.0
2013-05-13 11:55:00,56.76,56.77,56.75,56.77,8200.0,49.2298,49.2385,49.2211,49.2385,8200.0
2013-05-13 12:00:00,56.76,56.77,56.74,56.77,10200.0,49.2298,49.2385,49.2125,49.2385,10200.0
2013-05-13 12:05:00,56.77,56.79,56.77,56.78,13900.0,49.2385,49.2558,49.2385,49.2471,13900.0
2013-05-13 12:10:00,56.78,56.8,56.78,56.8,13400.0,49.2471,49.2645,49.2471,49.2645,13400.0
2013-05-13 12:15:00,56.79,56.8,56.78,56.79,14800.0,49.2558,49.2645,49.2471,49.2558,14800.0
2013-05-13 12:20:00,56.8,56.81,56.79,56.8,17300.0,49.2645,49.2732,49.2558,49.2645,17300.0
2013-05-13 12:25:00,56.8,56.8,56.77,56.77,19800.0,49.2645,49.2645,49.2385,49.2385,19800.0
2013-05-13 12:30:00,56.77,56.79,56.77,56.78,18400.0,49.2385,49.2558,49.2385,49.2471,18400.0
2013-05-13 12:35:00,56.77,56.78,56.74,56.74,10700.0,49.2385,49.2471,49.2125,49.2125,10700.0
2013-05-13 12:40:00,56.73,56.74,56.72,56.74,24900.0,49.2038,49.2125,49.1951,49.2125,24900.0
2013-05-13 12:45:00,56.73,56.75,56.73,56.75,35900.0,49.2038,49.2211,49.2038,49.2211,35900.0
2013-05-13 12:50:00,56.75,56.75,56.73,56.74,12400.0,49.2211,49.2211,49.2038,49.2125,12400.0
2013-05-13 12:55:00,56.73,56.74,56.72,56.73,19500.0,49.2038,49.2125,49.1951,49.2038,19500.0
2013-05-13 13:00:00,56.73,56.74,56.72,56.73,9100.0,49.2038,49.2125,49.1951,49.2038,9100.0
2013-05-13 13:05:00,56.73,56.74,56.73,56.73,3500.0,49.2038,49.2125,49.2038,49.2038,3500.0
2013-05-13 13:10:00,56.73,56.74,56.73,56.73,5800.0,49.2038,49.2125,49.2038,49.2038,5800.0
2013-05-13 13:15:00,56.73,56.75,56.73,56.75,13400.0,49.2038,49.2211,49.2038,49.2211,13400.0
2013-05-13 13:20:00,56.75,56.76,56.73,56.73,17200.0,49.2211,49.2298,49.2038,49.2038,17200.0
2013-05-13 13:25:00,56.73,56.73,56.68,56.69,9400.0,49.2038,49.2038,49.1604,49.1691,9400.0
2013-05-13 13:30:00,56.69,56.69,56.66,56.67,19300.0,49.1691,49.1691,49.1431,49.1517,19300.0
2013-05-13 13:35:00,56.66,56.67,56.62,56.64,17800.0,49.1431,49.1517,49.1084,49.1257,17800.0
2013-05-13 13:40:00,56.64,56.64,56.62,56.62,7100.0,49.1257,49.1257,49.1084,49.1084,7100.0
2013-05-13 13:45:00,56.63,56.65,56.62,56.65,45200.0,49.117,49.1344,49.1084,49.1344,45200.0
2013-05-13 13:50:00,56.66,56.68,56.65,56.68,13200.0,49.1431,49.1604,49.1344,49.1604,13200.0
2013-05-13 13:55:00,56.69,56.69,56.67,56.68,7200.0,49.1691,49.1691,49.1517,49.1604,7200.0
2013-05-13 14:00:00,56.67,56.69,56.64,56.68,12100.0,49.1517,49.1691,49.1257,49.1604,12100.0
2013-05-13 14:05:00,56.67,56.69,56.67,56.67,21300.0,49.1517,49.1691,49.1517,49.1517,21300.0
2013-05-13 14:10:00,56.67,56.68,56.64,56.64,13300.0,49.1517,49.1604,49.1257,49.1257,13300.0
2013-05-13 14:15:00,56.65,56.66,56.64,56.65,10200.0,49.1344,49.1431,49.1257,49.1344,10200.0
2013-05-13 14:20:00,56.65,56.69,56.64,56.68,21700.0,49.1344,49.1691,49.1257,49.1604,21700.0
2013-05-13 14:25:00,56.68,56.69,56.66,56.67,6200.0,49.1604,49.1691,49.1431,49.1517,6200.0
2013-05-13 14:30:00,56.68,56.73,56.68,56.72,18600.0,49.1604,49.2038,49.1604,49.1951,18600.0
2013-05-13 14:35:00,56.72,56.73,56.71,56.72,21500.0,49.1951,49.2038,49.1864,49.1951,21500.0
2013-05-13 14:40:00,56.72,56.73,56.71,56.72,10600.0,49.1951,49.2038,49.1864,49.1951,10600.0
2013-05-13 14:45:00,56.72,56.72,56.71,56.72,12700.0,49.1951,49.1951,49.1864,49.1951,12700.0
2013-05-13 14:50:00,56.72,56.75,56.72,56.75,37100.0,49.1951,49.2211,49.1951,49.2211,37100.0
2013-05-13 14:55:00,56.75,56.77,56.74,56.76,34600.0,49.2211,49.2385,49.2125,49.2298,34600.0
2013-05-13 15:00:00,56.77,56.78,56.75,56.75,17600.0,49.2385,49.2471,49.2211,49.2211,17600.0
2013-05-13 15:05:00,56.75,56.76,56.72,56.72,23900.0,49.2211,49.2298,49.1951,49.1951,23900.0
2013-05-13 15:10:00,56.71,56.71,56.68,56.68,44400.0,49.1864,49.1864,49.1604,49.1604,44400.0
2013-05-13 15:15:00,56.67,56.71,56.65,56.7,41400.0,49.1517,49.1864,49.1344,49.1778,41400.0
2013-05-13 15:20:00,56.7,56.7,56.68,56.7,12100.0,49.1778,49.1778,49.1604,49.1778,12100.0
2013-05-13 15:25:00,56.7,56.72,56.68,56.7,24000.0,49.1778,49.1951,49.1604,49.1778,24000.0
2013-05-13 15:30:00,56.71,56.73,56.7,56.72,13400.0,49.1864,49.2038,49.1778,49.1951,13400.0
2013-05-13 15:35:00,56.73,56.78,56.73,56.78,41200.0,49.2038,49.2471,49.2038,49.2471,41200.0
2013-05-13 15:40:00,56.77,56.78,56.76,56.76,35200.0,49.2385,49.2471,49.2298,49.2298,35200.0
2013-05-13 15:45:00,56.77,56.78,56.74,56.76,43400.0,49.2385,49.2471,49.2125,49.2298,43400.0
2013-05-13 15:50:00,56.75,56.75,56.72,56.75,56700.0,49.2211,49.2211,49.1951,49.2211,56700.0
2013-05-13 15:55:00,56.75,56.79,56.73,56.78,101500.0,49.2211,49.2558,49.2038,49.2471,101500.0
2013-05-14 09:30:00,56.8,56.93,56.8,56.92,71600.0,49.2645,49.3772,49.2645,49.3686,71600.0
2013-05-14 09:35:00,56.92,56.96,56.9,56.94,55200.0,49.3686,49.4033,49.3512,49.3859,55200.0
2013-05-14 09:40:00,56.95,56.98,56.92,56.93,87600.0,49.3946,49.4206,49.3686,49.3772,87600.0
2013-05-14 09:45:00,56.93,56.97,56.93,56.96,48600.0,49.3772,49.4119,49.3772,49.4033,48600.0
2013-05-14 09:50:00,56.97,57.04,56.97,57.04,32600.0,49.4119,49.4727,49.4119,49.4727,32600.0
2013-05-14 09:55:00,57.03,57.05,57.01,57.03,54400.0,49.464,49.4813,49.4466,49.464,54400.0
2013-05-14 10:00:00,57.04,57.06,57.02,57.05,77000.0,49.4727,49.49,49.4553,49.4813,77000.0
2013-05-14 10:05:00,57.04,57.07,57.03,57.05,74600.0,49.4727,49.4987,49.464,49.4813,74600.0
2013-05-14 10:10:00,57.05,57.09,57.05,57.08,131700.0,49.4813,49.516,49.4813,49.5073,131700.0
2013-05-14 10:15:00,57.09,57.12,57.09,57.1,29100.0,49.516,49.542,49.516,49.5247,29100.0
2013-05-14 10:20:00,57.12,57.12,57.08,57.1,47800.0,49.542,49.542,49.5073,49.5247,47800.0
2013-05-14 10:25:00,57.1,57.16,57.1,57.16,50600.0,49.5247,49.5767,49.5247,49.5767,50600.0
2013-05-14 10:30:00,57.15,57.19,57.14,57.18,32500.0,49.5681,49.6028,49.5594,49.5941,32500.0
2013-05-14 10:35:00,57.18,57.19,57.16,57.18,28700.0,49.5941,49.6028,49.5767,49.5941,28700.0
2013-05-14 10:40:00,57.19,57.19,57.14,57.15,42100.0,49.6028,49.6028,49.5594,49.5681,42100.0
2013-05-14 10:45:00,57.17,57.2,57.16,57.18,43000.0,49.5854,49.6114,49.5767,49.5941,43000.0
2013-05-14 10:50:00,57.19,57.25,57.19,57.25,57800.0,49.6028,49.6548,49.6028,49.6548,57800.0
2013-05-14 10:55:00,57.25,57.28,57.24,57.28,98600.0,49.6548,49.6808,49.6461,49.6808,98600.0
2013-05-14 11:00:00,57.27,57.3,57.27,57.27,33900.0,49.6721,49.6982,49.6721,49.6721,33900.0
2013-05-14 11:05:00,57.26,57.28,57.26,57.26,50300.0,49.6635,49.6808,49.6635,49.6635,50300.0
2013-05-14 11:10:00,57.27,57.29,57.25,57.28,40800.0,49.6721,49.6895,49.6548,49.6808,40800.0
2013-05-14 11:15:00,57.29,57.29,57.27,57.28,38500.0,49.6895,49.6895,49.6721,49.6808,38500.0
2013-05-14 11:20:00,57.28,57.28,57.26,57.27,13300.0,49.6808,49.6808,49.6635,49.6721,13300.0
2013-05-14 11:25:00,57.27,57.28,57.26,57.27,41400.0,49.6721,49.6808,49.6635,49.6721,41400.0
2013-05-14 11:30:00,57.28,57.29,57.26,57.27,20700.0,49.6808,49.6895,49.6635,49.6721,20700.0
2013-05-14 11:35:00,57.27,57.3,57.27,57.27,18400.0,49.6721,49.6982,49.6721,49.6721,18400.0
2013-05-14 11:40:00,57.28,57.3,57.27,57.28,19900.0,49.6808,49.6982,49.6721,49.6808,19900.0
2013-05-14 11:45:00,57.28,57.33,57.28,57.29,36600.0,49.6808,49.7242,49.6808,49.6895,36600.0
2013-05-14 11:50:00,57.28,57.28,57.26,57.27,25300.0,49.6808,49.6808,49.6635,49.6721,25300.0
2013-05-14 11:55:00,57.27,57.29,57.27,57.29,3200.0,49.6721,49.6895,49.6721,49.6895,3200.0
2013-05-14 12:00:00,57.28,57.29,57.27,57.29,28300.0,49.6808,49.6895,49.6721,49.6895,28300.0
2013-05-14 12:05:00,57.28,57.29,57.26,57.29,8300.0,49.6808,49.6895,49.6635,49.6895,8300.0
2013-05-14 12:10:00,57.29,57.32,57.29,57.32,20600.0,49.6895,49.7155,49.6895,49.7155,20600.0
2013-05-14 12:15:00,57.32,57.36,57.32,57.35,40200.0,49.7155,49.7502,49.7155,49.7415,40200.0
2013-05-14 12:20:00,57.36,57.36,57.34,57.34,14400.0,49.7502,49.7502,49.7329,49.7329,14400.0
2013-05-14 12:25:00,57.33,57.34,57.31,57.32,39300.0,49.7242,49.7329,49.7068,49.7155,39300.0
2013-05-14 12:30:00,57.31,57.33,57.31,57.31,18800.0,49.7068,49.7242,49.7068,49.7068,18800.0
2013-05-14 12:35:00,57.31,57.33,57.3,57.31,75200.0,49.7068,49.7242,49.6982,49.7068,75200.0
2013-05-14 12:40:00,57.32,57.33,57.3,57.3,15200.0,49.7155,49.7242,49.6982,49.6982,15200.0
2013-05-14 12:45:00,57.3,57.3,57.29,57.29,15100.0,49.6982,49.6982,49.6895,49.6895,15100.0
2013-05-14 12:50:00,57.28,57.3,57.27,57.27,7200.0,49.6808,49.6982,49.6721,49.6721,7200.0
2013-05-14 12:55:00,57.27,57.27,57.25,57.25,8200.0,49.6721,49.6721,49.6548,49.6548,8200.0
2013-05-14 13:00:00,57.26,57.27,57.26,57.27,4000.0,49.6635,49.6721,49.6635,49.6721,4000.0
2013-05-14 13:05:00,57.26,57.28,57.26,57.28,11400.0,49.6635,49.6808,49.6635,49.6808,11400.0
2013-05-14 13:10:00,57.28,57.29,57.26,57.26,12000.0,49.6808,49.6895,49.6635,49.6635,12000.0
2013-05-14 13:15:00,57.25,57.3,57.24,57.29,29000.0,49.6548,49.6982,49.6461,49.6895,29000.0
2013-05-14 13:20:00,57.29,57.32,57.29,57.32,18700.0,49.6895,49.7155,49.6895,49.7155,18700.0
2013-05-14 13:25:00,57.32,57.32,57.3,57.31,23600.0,49.7155,49.7155,49.6982,49.7068,23600.0
2013-05-14 13:30:00,57.31,57.33,57.3,57.33,22400.0,49.7068,49.7242,49.6982,49.7242,22400.0
2013-05-14 13:35:00,57.32,57.34,57.32,57.34,15100.0,49.7155,49.7329,49.7155,49.7329,15100.0
2013-05-14 13:40:00,57.33,57.35,57.33,57.33,45000.0,49.7242,49.7415,49.7242,49.7242,45000.0
2013-05-14 13:45:00,57.33,57.34,57.32,57.33,20100.0,49.7242,49.7329,49.7155,49.7242,20100.0
2013-05-14 13:50:00,57.32,57.33,57.26,57.27,90500.0,49.7155,49.7242,49.6635,49.6721,90500.0
2013-05-14 13:55:00,57.27,57.29,57.26,57.28,17200.0,49.6721,49.6895,49.6635,49.6808,17200.0
2013-05-14 14:00:00,57.27,57.27,57.25,57.26,21300.0,49.6721,49.6721,49.6548,49.6635,21300.0
2013-05-14 14:05:00,57.26,57.3,57.26,57.27,20100.0,49.6635,49.6982,49.6635,49.6721,20100.0
2013-05-14 14:10:00,57.27,57.31,57.27,57.29,16000.0,49.6721,49.7068,49.6721,49.6895,16000.0
2013-05-14 14:15:00,57.28,57.29,57.28,57.28,29200.0,49.6808,49.6895,49.6808,49.6808,29200.0
2013-05-14 14:20:00,57.28,57.28,57.25,57.26,14100.0,49.6808,49.6808,49.6548,49.6635,14100.0
2013-05-14 14:25:00,57.26,57.27,57.23,57.26,54000.0,49.6635,49.6721,49.6374,49.6635,54000.0
2013-05-14 14:30:00,57.27,57.28,57.26,57.26,7500.0,49.6721,49.6808,49.6635,49.6635,7500.0
2013-05-14 14:35:00,57.26,57.32,57.25,57.31,18200.0,49.6635,49.7155,49.6548,49.7068,18200.0
2013-05-14 14:40:00,57.32,57.32,57.29,57.29,7600.0,49.7155,49.7155,49.6895,49.6895,7600.0
2013-05-14 14:45:00,57.29,57.29,57.26,57.27,19000.0,49.6895,49.6895,49.6635,49.6721,19000.0
2013-05-14 14:50:00,57.27,57.27,57.22,57.24,29900.0,49.6721,49.6721,49.6288,49.6461,29900.0
2013-05-14 14:55:00,57.24,57.24,57.22,57.23,16000.0,49.6461,49.6461,49.6288,49.6374,16000.0
2013-05-14 15:00:00,57.22,57.28,57.21,57.27,59200.0,49.6288,49.6808,49.6201,49.6721,59200.0
2013-05-14 15:05:00,57.27,57.27,57.25,57.27,36200.0,49.6721,49.6721,49.6548,49.6721,36200.0
2013-05-14 15:10:00,57.27,57.29,57.26,57.27,56000.0,49.6721,49.6895,49.6635,49.6721,56000.0
2013-05-14 15:15:00,57.27,57.28,57.26,57.28,33600.0,49.6721,49.6808,49.6635,49.6808,33600.0
2013-05-14 15:20:00,57.28,57.29,57.26,57.27,23700.0,49.6808,49.6895,49.6635,49.6721,23700.0
2013-05-14 15:25:00,57.27,57.29,57.26,57.27,134500.0,49.6721,49.6895,49.6635,49.6721,134500.0
2013-05-14 15:30:00,57.27,57.34,57.27,57.34,79100.0,49.6721,49.7329,49.6721,49.7329,79100.0
2013-05-14 15:35:00,57.34,57.37,57.33,57.35,85300.0,49.7329,49.7589,49.7242,49.7415,85300.0
2013-05-14 15:40:00,57.36,57.38,57.35,57.38,46500.0,49.7502,49.7675,49.7415,49.7675,46500.0
2013-05-14 15:45:00,57.38,57.41,57.37,57.41,73500.0,49.7675,49.7936,49.7589,49.7936,73500.0
2013-05-14 15:50:00,57.41,57.41,57.37,57.38,134300.0,49.7936,49.7936,49.7589,49.7675,134300.0
2013-05-14 15:55:00,57.38,57.38,57.34,57.35,298600.0,49.7675,49.7675,49.7329,49.7415,298600.0
2013-05-15 09:30:00,57.29,57.42,57.29,57.42,36800.0,49.6895,49.8022,49.6895,49.8022,36800.0
2013-05-15 09:35:00,57.44,57.5,57.44,57.46,39700.0,49.8196,49.8716,49.8196,49.8369,39700.0
2013-05-15 09:40:00,57.47,57.5,57.39,57.39,40100.0,49.8456,49.8716,49.7762,49.7762,40100.0
2013-05-15 09:45:00,57.4,57.42,57.36,57.39,45800.0,49.7849,49.8022,49.7502,49.7762,45800.0
2013-05-15 09:50:00,57.38,57.43,57.34,57.39,23300.0,49.7675,49.8109,49.7329,49.7762,23300.0
2013-05-15 09:55:00,57.39,57.45,57.39,57.42,17600.0,49.7762,49.8283,49.7762,49.8022,17600.0
2013-05-15 10:00:00,57.42,57.47,57.42,57.43,41500.0,49.8022,49.8456,49.8022,49.8109,41500.0
2013-05-15 10:05:00,57.42,57.48,57.42,57.43,43600.0,49.8022,49.8543,49.8022,49.8109,43600.0
2013-05-15 10:10:00,57.43,57.43,57.38,57.38,31100.0,49.8109,49.8109,49.7675,49.7675,31100.0
2013-05-15 10:15:00,57.38,57.38,57.32,57.36,78000.0,49.7675,49.7675,49.7155,49.7502,78000.0
2013-05-15 10:20:00,57.36,57.38,57.32,57.32,57800.0,49.7502,49.7675,49.7155,49.7155,57800.0
2013-05-15 10:25:00,57.33,57.36,57.33,57.33,30400.0,49.7242,49.7502,49.7242,49.7242,30400.0
2013-05-15 10:30:00,57.33,57.4,57.33,57.39,27600.0,49.7242,49.7849,49.7242,49.7762,27600.0
2013-05-15 10:35:00,57.39,57.43,57.39,57.43,44100.0,49.7762,49.8109,49.7762,49.8109,44100.0
2013-05-15 10:40:00,57.44,57.44,57.33,57.34,45600.0,49.8196,49.8196,49.7242,49.7329,45600.0
2013-05-15 10:45:00,57.33,57.39,57.33,57.38,35700.0,49.7242,49.7762,49.7242,49.7675,35700.0
2013-05-15 10:50:00,57.37,57.43,57.37,57.43,33300.0,49.7589,49.8109,49.7589,49.8109,33300.0
2013-05-15 10:55:00,57.42,57.47,57.42,57.46,40800.0,49.8022,49.8456,49.8022,49.8369,40800.0
2013-05-15 11:00:00,57.47,57.55,57.46,57.55,86700.0,49.8456,49.915,49.8369,49.915,86700.0
2013-05-15 11:05:00,57.55,57.55,57.52,57.53,38100.0,49.915,49.915,49.889,49.8976,38100.0
2013-05-15 11:10:00,57.53,57.55,57.52,57.55,23800.0,49.8976,49.915,49.889,49.915,23800.0
2013-05-15 11:15:00,57.56,57.58,57.55,57.56,26000.0,49.9237,49.941,49.915,49.9237,26000.0
2013-05-15 11:20:00,57.56,57.58,57.56,57.58,17400.0,49.9237,49.941,49.9237,49.941,17400.0
2013-05-15 11:25:00,57.57,57.58,57.55,57.56,24400.0,49.9323,49.941,49.915,49.9237,24400.0
2013-05-15 11:30:00,57.55,57.56,57.53,57.54,27100.0,49.915,49.9237,49.8976,49.9063,27100.0
2013-05-15 11:35:00,57.53,57.58,57.52,57.58,35900.0,49.8976,49.941,49.889,49.941,35900.0
2013-05-15 11:40:00,57.58,57.59,57.56,57.56,18500.0,49.941,49.9497,49.9237,49.9237,18500.0
2013-05-15 11:45:00,57.55,57.56,57.54,57.55,11900.0,49.915,49.9237,49.9063,49.915,11900.0
2013-05-15 11:50:00,57.54,57.58,57.53,57.57,66800.0,49.9063,49.941,49.8976,49.9323,66800.0
2013-05-15 11:55:00,57.57,57.57,57.55,57.56,28200.0,49.9323,49.9323,49.915,49.9237,28200.0
2013-05-15 12:00:00,57.55,57.57,57.53,57.56,45200.0,49.915,49.9323,49.8976,49.9237,45200.0
2013-05-15 12:05:00,57.56,57.64,57.56,57.61,23100.0,49.9237,49.9931,49.9237,49.967,23100.0
2013-05-15 12:10:00,57.61,57.64,57.6,57.64,29500.0,49.967,49.9931,49.9584,49.9931,29500.0
2013-05-15 12:15:00,57.63,57.63,57.6,57.62,240500.0,49.9844,49.9844,49.9584,49.9757,240500.0
2013-05-15 12:20:00,57.62,57.62,57.6,57.61,62100.0,49.9757,49.9757,49.9584,49.967,62100.0
2013-05-15 12:25:00,57.6,57.63,57.6,57.61,128800.0,49.9584,49.9844,49.9584,49.967,128800.0
2013-05-15 12:30:00,57.61,57.65,57.61,57.65,46800.0,49.967,50.0017,49.967,50.0017,46800.0
2013-05-15 12:35:00,57.65,57.69,57.65,57.68,51200.0,50.0017,50.0364,50.0017,50.0277,51200.0
2013-05-15 12:40:00,57.68,57.71,57.66,57.66,117600.0,50.0277,50.0538,50.0104,50.0104,117600.0
2013-05-15 12:45:00,57.66,57.68,57.65,57.68,418400.0,50.0104,50.0277,50.0017,50.0277,418400.0
2013-05-15 12:50:00,57.68,57.69,57.66,57.69,51300.0,50.0277,50.0364,50.0104,50.0364,51300.0
2013-05-15 12:55:00,57.69,57.69,57.66,57.68,43000.0,50.0364,50.0364,50.0104,50.0277,43000.0
2013-05-15 13:00:00,57.68,57.68,57.67,57.67,7800.0,50.0277,50.0277,50.0191,50.0191,7800.0
2013-05-15 13:05:00,57.67,57.68,57.66,57.66,30000.0,50.0191,50.0277,50.0104,50.0104,30000.0
2013-05-15 13:10:00,57.67,57.69,57.66,57.69,49400.0,50.0191,50.0364,50.0104,50.0364,49400.0
2013-05-15 13:15:00,57.68,57.69,57.66,57.67,25500.0,50.0277,50.0364,50.0104,50.0191,25500.0
2013-05-15 13:20:00,57.67,57.68,57.64,57.64,170000.0,50.0191,50.0277,49.9931,49.9931,170000.0
2013-05-15 13:25:00,57.64,57.65,57.64,57.65,9300.0,49.9931,50.0017,49.9931,50.0017,9300.0
2013-05-15 13:30:00,57.64,57.67,57.64,57.66,24300.0,49.9931,50.0191,49.9931,50.0104,24300.0
2013-05-15 13:35:00,57.66,57.69,57.66,57.67,68400.0,50.0104,50.0364,50.0104,50.0191,68400.0
2013-05-15 13:40:00,57.67,57.67,57.65,57.65,255500.0,50.0191,50.0191,50.0017,50.0017,255500.0
2013-05-15 13:45:00,57.65,57.65,57.62,57.63,86000.0,50.0017,50.0017,49.9757,49.9844,86000.0
2013-05-15 13:50:00,57.64,57.65,57.64,57.64,21500.0,49.9931,50.0017,49.9931,49.9931,21500.0
2013-05-15 13:55:00,57.63,57.64,57.56,57.56,141200.0,49.9844,49.9931,49.9237,49.9237,141200.0
2013-05-15 14:00:00,57.56,57.59,57.55,57.57,26500.0,49.9237,49.9497,49.915,49.9323,26500.0
2013-05-15 14:05:00,57.57,57.59,57.57,57.58,85500.0,49.9323,49.9497,49.9323,49.941,85500.0
2013-05-15 14:10:00,57.58,57.58,57.57,57.58,76100.0,49.941,49.941,49.9323,49.941,76100.0
2013-05-15 14:15:00,57.57,57.57,57.51,57.51,23000.0,49.9323,49.9323,49.8803,49.8803,23000.0
2013-05-15 14:20:00,57.52,57.52,57.46,57.46,33000.0,49.889,49.889,49.8369,49.8369,33000.0
2013-05-15 14:25:00,57.46,57.51,57.45,57.5,52100.0,49.8369,49.8803,49.8283,49.8716,52100.0
2013-05-15 14:30:00,57.51,57.54,57.51,57.51,43700.0,49.8803,49.9063,49.8803,49.8803,43700.0
2013-05-15 14:35:00,57.52,57.52,57.49,57.49,9800.0,49.889,49.889,49.863,49.863,9800.0
2013-05-15 14:40:00,57.5,57.54,57.44,57.44,95500.0,49.8716,49.9063,49.8196,49.8196,95500.0
2013-05-15 14:45:00,57.44,57.5,57.42,57.49,51500.0,49.8196,49.8716,49.8022,49.863,51500.0
2013-05-15 14:50:00,57.5,57.5,57.43,57.48,20900.0,49.8716,49.8716,49.8109,49.8543,20900.0
2013-05-15 14:55:00,57.49,57.52,57.45,57.5,59400.0,49.863,49.889,49.8283,49.8716,59400.0
2013-05-15 15:00:00,57.5,57.5,57.45,57.48,28700.0,49.8716,49.8716,49.8283,49.8543,28700.0
2013-05-15 15:05:00,57.48,57.56,57.48,57.55,36300.0,49.8543,49.9237,49.8543,49.915,36300.0
2013-05-15 15:10:00,57.56,57.64,57.55,57.62,65500.0,49.9237,49.9931,49.915,49.9757,65500.0
2013-05-15 15:15:00,57.62,57.62,57.52,57.53,41400.0,49.9757,49.9757,49.889,49.8976,41400.0
2013-05-15 15:20:00,57.54,57.56,57.5,57.53,45500.0,49.9063,49.9237,49.8716,49.8976,45500.0
2013-05-15 15:25:00,57.53,57.58,57.53,57.56,19400.0,49.8976,49.941,49.8976,49.9237,19400.0
2013-05-15 15:30:00,57.57,57.6,57.57,57.59,60400.0,49.9323,49.9584,49.9323,49.9497,60400.0
2013-05-15 15:35:00,57.59,57.61,57.59,57.61,61100.0,49.9497,49.967,49.9497,49.967,61100.0
2013-05-15 15:40:00,57.61,57.62,57.6,57.61,23000.0,49.967,49.9757,49.9584,49.967,23000.0
2013-05-15 15:45:00,57.61,57.68,57.61,57.64,60900.0,49.967,50.0277,49.967,49.9931,60900.0
2013-05-15 15:50:00,57.64,57.67,57.63,57.67,47900.0,49.9931,50.0191,49.9844,50.0191,47900.0
2013-05-15 15:55:00,57.67,57.7,57.66,57.66,286500.0,50.0191,50.0451,50.0104,50.0104,286500.0
2013-05-16 09:30:00,57.52,57.62,57.51,57.6,67400.0,49.889,49.9757,49.8803,49.9584,67400.0
2013-05-16 09:35:00,57.6,57.68,57.58,57.65,73700.0,49.9584,50.0277,49.941,50.0017,73700.0
2013-05-16 09:40:00,57.64,57.7,57.64,57.66,68700.0,49.9931,50.0451,49.9931,50.0104,68700.0
2013-05-16 09:45:00,57.66,57.67,57.59,57.59,145500.0,50.0104,50.0191,49.9497,49.9497,145500.0
2013-05-16 09:50:00,57.59,57.66,57.59,57.66,127900.0,49.9497,50.0104,49.9497,50.0104,127900.0
2013-05-16 09:55:00,57.66,57.68,57.61,57.63,57200.0,50.0104,50.0277,49.967,49.9844,57200.0
2013-05-16 10:00:00,57.62,57.63,57.5,57.5,147200.0,49.9757,49.9844,49.8716,49.8716,147200.0
2013-05-16 10:05:00,57.48,57.5,57.37,57.42,61800.0,49.8543,49.8716,49.7589,49.8022,61800.0
2013-05-16 10:10:00,57.42,57.5,57.42,57.5,53100.0,49.8022,49.8716,49.8022,49.8716,53100.0
2013-05-16 10:15:00,57.49,57.52,57.43,57.48,44400.0,49.863,49.889,49.8109,49.8543,44400.0
2013-05-16 10:20:00,57.47,57.53,57.44,57.5,48900.0,49.8456,49.8976,49.8196,49.8716,48900.0
2013-05-16 10:25:00,57.5,57.5,57.44,57.44,30700.0,49.8716,49.8716,49.8196,49.8196,30700.0
2013-05-16 10:30:00,57.44,57.46,57.41,57.42,54800.0,49.8196,49.8369,49.7936,49.8022,54800.0
2013-05-16 10:35:00,57.43,57.52,57.42,57.5,18500.0,49.8109,49.889,49.8022,49.8716,18500.0
2013-05-16 10:40:00,57.5,57.52,57.46,57.46,14200.0,49.8716,49.889,49.8369,49.8369,14200.0
2013-05-16 10:45:00,57.46,57.47,57.41,57.45,30000.0,49.8369,49.8456,49.7936,49.8283,30000.0
2013-05-16 10:50:00,57.45,57.48,57.41,57.48,39800.0,49.8283,49.8543,49.7936,49.8543,39800.0
2013-05-16 10:55:00,57.48,57.49,57.41,57.41,182900.0,49.8543,49.863,49.7936,49.7936,182900.0
2013-05-16 11:00:00,57.42,57.44,57.41,57.44,54800.0,49.8022,49.8196,49.7936,49.8196,54800.0
2013-05-16 11:05:00,57.45,57.45,57.41,57.42,27900.0,49.8283,49.8283,49.7936,49.8022,27900.0
2013-05-16 11:10:00,57.42,57.46,57.42,57.45,70800.0,49.8022,49.8369,49.8022,49.8283,70800.0
2013-05-16 11:15:00,57.45,57.51,57.44,57.45,40300.0,49.8283,49.8803,49.8196,49.8283,40300.0
2013-05-16 11:20:00,57.45,57.46,57.43,57.44,22000.0,49.8283,49.8369,49.8109,49.8196,22000.0
2013-05-16 11:25:00,57.44,57.47,57.44,57.46,15900.0,49.8196,49.8456,49.8196,49.8369,15900.0
2013-05-16 11:30:00,57.46,57.51,57.46,57.49,24400.0,49.8369,49.8803,49.8369,49.863,24400.0
2013-05-16 11:35:00,57.5,57.51,57.5,57.5,20700.0,49.8716,49.8803,49.8716,49.8716,20700.0
2013-05-16 11:40:00,57.5,57.51,57.43,57.44,26600.0,49.8716,49.8803,49.8109,49.8196,26600.0
2013-05-16 11:45:00,57.44,57.48,57.44,57.47,30600.0,49.8196,49.8543,49.8196,49.8456,30600.0
2013-05-16 11:50:00,57.47,57.48,57.45,57.46,17000.0,49.8456,49.8543,49.8283,49.8369,17000.0
2013-05-16 11:55:00,57.45,57.45,57.43,57.43,17400.0,49.8283,49.8283,49.8109,49.8109,17400.0
2013-05-16 12:00:00,57.43,57.43,57.4,57.41,20500.0,49.8109,49.8109,49.7849,49.7936,20500.0
2013-05-16 12:05:00,57.41,57.42,57.39,57.41,21800.0,49.7936,49.8022,49.7762,49.7936,21800.0
2013-05-16 12:10:00,57.42,57.43,57.41,57.42,9100.0,49.8022,49.8109,49.7936,49.8022,9100.0
2013-05-16 12:15:00,57.39,57.42,57.39,57.41,9100.0,49.7762,49.8022,49.7762,49.7936,9100.0
2013-05-16 12:20:00,57.41,57.41,57.36,57.37,20400.0,49.7936,49.7936,49.7502,49.7589,20400.0
2013-05-16 12:25:00,57.36,57.37,57.35,57.37,84300.0,49.7502,49.7589,49.7415,49.7589,84300.0
2013-05-16 12:30:00,57.37,57.37,57.34,57.35,14800.0,49.7589,49.7589,49.7329,49.7415,14800.0
2013-05-16 12:35:00,57.33,57.34,57.33,57.34,5200.0,49.7242,49.7329,49.7242,49.7329,5200.0
2013-05-16 12:40:00,57.34,57.36,57.33,57.36,9000.0,49.7329,49.7502,49.7242,49.7502,9000.0
2013-05-16 12:45:00,57.35,57.35,57.33,57.33,19800.0,49.7415,49.7415,49.7242,49.7242,19800.0
2013-05-16 12:50:00,57.33,57.33,57.31,57.31,14400.0,49.7242,49.7242,49.7068,49.7068,14400.0
2013-05-16 12:55:00,57.31,57.34,57.31,57.34,18500.0,49.7068,49.7329,49.7068,49.7329,18500.0
2013-05-16 13:00:00,57.33,57.33,57.3,57.31,10500.0,49.7242,49.7242,49.6982,49.7068,10500.0
2013-05-16 13:05:00,57.31,57.32,57.3,57.31,22000.0,49.7068,49.7155,49.6982,49.7068,22000.0
2013-05-16 13:10:00,57.3,57.32,57.29,57.32,18600.0,49.6982,49.7155,49.6895,49.7155,18600.0
2013-05-16 13:15:00,57.32,57.32,57.29,57.29,8900.0,49.7155,49.7155,49.6895,49.6895,8900.0
2013-05-16 13:20:00,57.3,57.3,57.27,57.29,8800.0,49.6982,49.6982,49.6721,49.6895,8800.0
2013-05-16 13:25:00,57.29,57.3,57.28,57.3,12900.0,49.6895,49.6982,49.6808,49.6982,12900.0
2013-05-16 13:30:00,57.3,57.31,57.3,57.3,15300.0,49.6982,49.7068,49.6982,49.6982,15300.0
2013-05-16 13:35:00,57.3,57.3,57.29,57.3,9000.0,49.6982,49.6982,49.6895,49.6982,9000.0
2013-05-16 13:40:00,57.3,57.3,57.28,57.29,10400.0,49.6982,49.6982,49.6808,49.6895,10400.0
2013-05-16 13:45:00,57.3,57.32,57.29,57.31,28400.0,49.6982,49.7155,49.6895,49.7068,28400.0
2013-05-16 13:50:00,57.31,57.31,57.28,57.29,121700.0,49.7068,49.7068,49.6808,49.6895,121700.0
2013-05-16 13:55:00,57.28,57.28,57.24,57.24,101400.0,49.6808,49.6808,49.6461,49.6461,101400.0
2013-05-16 14:00:00,57.25,57.31,57.25,57.31,95300.0,49.6548,49.7068,49.6548,49.7068,95300.0
2013-05-16 14:05:00,57.32,57.32,57.31,57.32,25200.0,49.7155,49.7155,49.7068,49.7155,25200.0
2013-05-16 14:10:00,57.31,57.36,57.29,57.35,55300.0,49.7068,49.7502,49.6895,49.7415,55300.0
2013-05-16 14:15:00,57.34,57.34,57.3,57.31,6200.0,49.7329,49.7329,49.6982,49.7068,6200.0
2013-05-16 14:20:00,57.31,57.31,57.29,57.3,21300.0,49.7068,49.7068,49.6895,49.6982,21300.0
2013-05-16 14:25:00,57.3,57.31,57.26,57.28,21300.0,49.6982,49.7068,49.6635,49.6808,21300.0
2013-05-16 14:30:00,57.28,57.3,57.28,57.3,18600.0,49.6808,49.6982,49.6808,49.6982,18600.0
2013-05-16 14:35:00,57.3,57.31,57.29,57.3,37800.0,49.6982,49.7068,49.6895,49.6982,37800.0
2013-05-16 14:40:00,57.31,57.31,57.25,57.26,15500.0,49.7068,49.7068,49.6548,49.6635,15500.0
2013-05-16 14:45:00,57.25,57.27,57.24,57.26,54700.0,49.6548,49.6721,49.6461,49.6635,54700.0
2013-05-16 14:50:00,57.26,57.27,57.2,57.21,22800.0,49.6635,49.6721,49.6114,49.6201,22800.0
2013-05-16 14:55:00,57.21,57.23,57.17,57.17,78000.0,49.6201,49.6374,49.5854,49.5854,78000.0
2013-05-16 15:00:00,57.17,57.21,57.17,57.2,241000.0,49.5854,49.6201,49.5854,49.6114,241000.0
2013-05-16 15:05:00,57.19,57.2,57.16,57.18,158300.0,49.6028,49.6114,49.5767,49.5941,158300.0
2013-05-16 15:10:00,57.19,57.21,57.18,57.19,17400.0,49.6028,49.6201,49.5941,49.6028,17400.0
2013-05-16 15:15:00,57.19,57.21,57.12,57.13,160100.0,49.6028,49.6201,49.542,49.5507,160100.0
2013-05-16 15:20:00,57.13,57.14,57.07,57.09,82400.0,49.5507,49.5594,49.4987,49.516,82400.0
2013-05-16 15:25:00,57.1,57.1,57.06,57.09,81200.0,49.5247,49.5247,49.49,49.516,81200.0
2013-05-16 15:30:00,57.09,57.09,57.06,57.09,692700.0,49.516,49.516,49.49,49.516,692700.0
2013-05-16 15:35:00,57.09,57.09,56.99,57.0,231700.0,49.516,49.516,49.4293,49.438,231700.0
2013-05-16 15:40:00,56.99,57.03,56.97,57.01,91300.0,49.4293,49.464,49.4119,49.4466,91300.0
2013-05-16 15:45:00,57.01,57.03,56.91,56.94,106400.0,49.4466,49.464,49.3599,49.3859,106400.0
2013-05-16 15:50:00,56.94,56.99,56.91,56.97,602000.0,49.3859,49.4293,49.3599,49.4119,602000.0
2013-05-16 15:55:00,56.97,57.05,56.97,57.0,679100.0,49.4119,49.4813,49.4119,49.438,679100.0
2013-05-17 09:30:00,57.15,57.23,57.13,57.23,93200.0,49.5681,49.6374,49.5507,49.6374,93200.0
2013-05-17 09:35:00,57.23,57.27,57.21,57.22,66400.0,49.6374,49.6721,49.6201,49.6288,66400.0
2013-05-17 09:40:00,57.21,57.22,57.13,57.15,35900.0,49.6201,49.6288,49.5507,49.5681,35900.0
2013-05-17 09:45:00,57.16,57.19,57.13,57.18,40800.0,49.5767,49.6028,49.5507,49.5941,40800.0
2013-05-17 09:50:00,57.17,57.28,57.16,57.26,39700.0,49.5854,49.6808,49.5767,49.6635,39700.0
2013-05-17 09:55:00,57.27,57.29,57.22,57.28,56000.0,49.6721,49.6895,49.6288,49.6808,56000.0
2013-05-17 10:00:00,57.28,57.31,57.25,57.28,153300.0,49.6808,49.7068,49.6548,49.6808,153300.0
2013-05-17 10:05:00,57.26,57.32,57.26,57.32,45300.0,49.6635,49.7155,49.6635,49.7155,45300.0
2013-05-17 10:10:00,57.32,57.33,57.29,57.32,123500.0,49.7155,49.7242,49.6895,49.7155,123500.0
2013-05-17 10:15:00,57.32,57.39,57.32,57.38,57800.0,49.7155,49.7762,49.7155,49.7675,57800.0
2013-05-17 10:20:00,57.38,57.4,57.37,57.38,64100.0,49.7675,49.7849,49.7589,49.7675,64100.0
2013-05-17 10:25:00,57.37,57.37,57.31,57.36,43200.0,49.7589,49.7589,49.7068,49.7502,43200.0
2013-05-17 10:30:00,57.37,57.4,57.37,57.4,60600.0,49.7589,49.7849,49.7589,49.7849,60600.0
2013-05-17 10:35:00,57.4,57.41,57.36,57.38,39400.0,49.7849,49.7936,49.7502,49.7675,39400.0
2013-05-17 10:40:00,57.38,57.4,57.34,57.4,64300.0,49.7675,49.7849,49.7329,49.7849,64300.0
2013-05-17 10:45:00,57.39,57.4,57.36,57.38,30900.0,49.7762,49.7849,49.7502,49.7675,30900.0
2013-05-17 10:50:00,57.36,57.37,57.3,57.3,25100.0,49.7502,49.7589,49.6982,49.6982,25100.0
2013-05-17 10:55:00,57.3,57.35,57.3,57.31,115200.0,49.6982,49.7415,49.6982,49.7068,115200.0
2013-05-17 11:00:00,57.31,57.33,57.28,57.31,534700.0,49.7068,49.7242,49.6808,49.7068,534700.0
2013-05-17 11:05:00,57.31,57.32,57.28,57.3,56300.0,49.7068,49.7155,49.6808,49.6982,56300.0
2013-05-17 11:10:00,57.3,57.33,57.27,57.3,33900.0,49.6982,49.7242,49.6721,49.6982,33900.0
2013-05-17 11:15:00,57.31,57.36,57.31,57.32,52500.0,49.7068,49.7502,49.7068,49.7155,52500.0
2013-05-17 11:20:00,57.32,57.33,57.3,57.33,35100.0,49.7155,49.7242,49.6982,49.7242,35100.0
2013-05-17 11:25:00,57.32,57.32,57.29,57.3,51400.0,49.7155,49.7155,49.6895,49.6982,51400.0
2013-05-17 11:30:00,57.31,57.34,57.3,57.34,35800.0,49.7068,49.7329,49.6982,49.7329,35800.0
2013-05-17 11:35:00,57.33,57.37,57.32,57.33,41300.0,49.7242,49.7589,49.7155,49.7242,41300.0
2013-05-17 11:40:00,57.33,57.33,57.27,57.27,31900.0,49.7242,49.7242,49.6721,49.6721,31900.0
2013-05-17 11:45:00,57.27,57.3,57.27,57.3,44100.0,49.6721,49.6982,49.6721,49.6982,44100.0
2013-05-17 11:50:00,57.3,57.34,57.27,57.27,30300.0,49.6982,49.7329,49.6721,49.6721,30300.0
2013-05-17 11:55:00,57.28,57.28,57.26,57.27,16900.0,49.6808,49.6808,49.6635,49.6721,16900.0
2013-05-17 12:00:00,57.27,57.28,57.24,57.28,37400.0,49.6721,49.6808,49.6461,49.6808,37400.0
2013-05-17 12:05:00,57.27,57.27,57.26,57.27,27400.0,49.6721,49.6721,49.6635,49.6721,27400.0
2013-05-17 12:10:00,57.27,57.28,57.26,57.26,28600.0,49.6721,49.6808,49.6635,49.6635,28600.0
2013-05-17 12:15:00,57.27,57.28,57.25,57.28,49300.0,49.6721,49.6808,49.6548,49.6808,49300.0
2013-05-17 12:20:00,57.28,57.3,57.27,57.3,449600.0,49.6808,49.6982,49.6721,49.6982,449600.0
2013-05-17 12:25:00,57.3,57.32,57.28,57.29,51100.0,49.6982,49.7155,49.6808,49.6895,51100.0
2013-05-17 12:30:00,57.3,57.32,57.29,57.32,22600.0,49.6982,49.7155,49.6895,49.7155,22600.0
2013-05-17 12:35:00,57.32,57.32,57.29,57.29,16600.0,49.7155,49.7155,49.6895,49.6895,16600.0
2013-05-17 12:40:00,57.29,57.29,57.28,57.28,10600.0,49.6895,49.6895,49.6808,49.6808,10600.0
2013-05-17 12:45:00,57.28,57.29,57.26,57.26,50300.0,49.6808,49.6895,49.6635,49.6635,50300.0
2013-05-17 12:50:00,57.26,57.28,57.23,57.28,123800.0,49.6635,49.6808,49.6374,49.6808,123800.0
2013-05-17 12:55:00,57.28,57.29,57.28,57.29,29000.0,49.6808,49.6895,49.6808,49.6895,29000.0
2013-05-17 13:00:00,57.29,57.3,57.29,57.3,10000.0,49.6895,49.6982,49.6895,49.6982,10000.0
2013-05-17 13:05:00,57.29,57.3,57.26,57.26,17400.0,49.6895,49.6982,49.6635,49.6635,17400.0
2013-05-17 13:10:00,57.27,57.29,57.27,57.28,11500.0,49.6721,49.6895,49.6721,49.6808,11500.0
2013-05-17 13:15:00,57.28,57.29,57.26,57.27,8100.0,49.6808,49.6895,49.6635,49.6721,8100.0
2013-05-17 13:20:00,57.27,57.3,57.26,57.3,21400.0,49.6721,49.6982,49.6635,49.6982,21400.0
2013-05-17 13:25:00,57.3,57.31,57.28,57.3,11500.0,49.6982,49.7068,49.6808,49.6982,11500.0
2013-05-17 13:30:00,57.29,57.3,57.28,57.29,15500.0,49.6895,49.6982,49.6808,49.6895,15500.0
2013-05-17 13:35:00,57.29,57.31,57.28,57.3,17500.0,49.6895,49.7068,49.6808,49.6982,17500.0
2013-05-17 13:40:00,57.3,57.32,57.29,57.31,21000.0,49.6982,49.7155,49.6895,49.7068,21000.0
2013-05-17 13:45:00,57.31,57.31,57.3,57.3,11100.0,49.7068,49.7068,49.6982,49.6982,11100.0
2013-05-17 13:50:00,57.3,57.31,57.29,57.29,20800.0,49.6982,49.7068,49.6895,49.6895,20800.0
2013-05-17 13:55:00,57.29,57.31,57.28,57.3,28700.0,49.6895,49.7068,49.6808,49.6982,28700.0
2013-05-17 14:00:00,57.3,57.32,57.3,57.3,27900.0,49.6982,49.7155,49.6982,49.6982,27900.0
2013-05-17 14:05:00,57.3,57.31,57.3,57.3,43500.0,49.6982,49.7068,49.6982,49.6982,43500.0
2013-05-17 14:10:00,57.31,57.34,57.3,57.33,35600.0,49.7068,49.7329,49.6982,49.7242,35600.0
2013-05-17 14:15:00,57.33,57.35,57.32,57.34,25600.0,49.7242,49.7415,49.7155,49.7329,25600.0
2013-05-17 14:20:00,57.34,57.35,57.3,57.32,33300.0,49.7329,49.7415,49.6982,49.7155,33300.0
2013-05-17 14:25:00,57.33,57.36,57.33,57.35,33300.0,49.7242,49.7502,49.7242,49.7415,33300.0
2013-05-17 14:30:00,57.35,57.37,57.35,57.35,21800.0,49.7415,49.7589,49.7415,49.7415,21800.0
2013-05-17 14:35:00,57.35,57.37,57.34,57.36,15000.0,49.7415,49.7589,49.7329,49.7502,15000.0
2013-05-17 14:40:00,57.37,57.38,57.35,57.36,31900.0,49.7589,49.7675,49.7415,49.7502,31900.0
2013-05-17 14:45:00,57.37,57.41,57.37,57.4,54900.0,49.7589,49.7936,49.7589,49.7849,54900.0
2013-05-17 14:50:00,57.41,57.44,57.4,57.43,127600.0,49.7936,49.8196,49.7849,49.8109,127600.0
2013-05-17 14:55:00,57.42,57.49,57.42,57.48,92800.0,49.8022,49.863,49.8022,49.8543,92800.0
2013-05-17 15:00:00,57.48,57.52,57.48,57.52,26200.0,49.8543,49.889,49.8543,49.889,26200.0
2013-05-17 15:05:00,57.51,57.51,57.48,57.48,27400.0,49.8803,49.8803,49.8543,49.8543,27400.0
2013-05-17 15:10:00,57.48,57.48,57.45,57.45,336200.0,49.8543,49.8543,49.8283,49.8283,336200.0
2013-05-17 15:15:00,57.46,57.48,57.45,57.47,108300.0,49.8369,49.8543,49.8283,49.8456,108300.0
2013-05-17 15:20:00,57.47,57.53,57.47,57.53,137700.0,49.8456,49.8976,49.8456,49.8976,137700.0
2013-05-17 15:25:00,57.53,57.54,57.51,57.52,134800.0,49.8976,49.9063,49.8803,49.889,134800.0
2013-05-17 15:30:00,57.53,57.57,57.52,57.55,66400.0,49.8976,49.9323,49.889,49.915,66400.0
2013-05-17 15:35:00,57.55,57.58,57.55,57.56,86600.0,49.915,49.941,49.915,49.9237,86600.0
2013-05-17 15:40:00,57.56,57.57,57.54,57.55,110400.0,49.9237,49.9323,49.9063,49.915,110400.0
2013-05-17 15:45:00,57.55,57.59,57.55,57.58,101900.0,49.915,49.9497,49.915,49.941,101900.0
2013-05-17 15:50:00,57.57,57.58,57.53,57.56,252000.0,49.9323,49.941,49.8976,49.9237,252000.0
2013-05-17 15:55:00,57.55,57.58,57.51,57.57,360500.0,49.915,49.941,49.8803,49.9323,360500.0
2013-05-20 09:30:00,57.42,57.57,57.42,57.56,86300.0,49.8022,49.9323,49.8022,49.9237,86300.0
2013-05-20 09:35:00,57.55,57.58,57.51,57.57,47300.0,49.915,49.941,49.8803,49.9323,47300.0
2013-05-20 09:40:00,57.57,57.57,57.5,57.5,63200.0,49.9323,49.9323,49.8716,49.8716,63200.0
2013-05-20 09:45:00,57.49,57.51,57.42,57.42,41200.0,49.863,49.8803,49.8022,49.8022,41200.0
2013-05-20 09:50:00,57.43,57.45,57.4,57.41,48000.0,49.8109,49.8283,49.7849,49.7936,48000.0
2013-05-20 09:55:00,57.41,57.52,57.4,57.52,41600.0,49.7936,49.889,49.7849,49.889,41600.0
2013-05-20 10:00:00,57.52,57.55,57.49,57.49,132400.0,49.889,49.915,49.863,49.863,132400.0
2013-05-20 10:05:00,57.48,57.52,57.47,57.48,69900.0,49.8543,49.889,49.8456,49.8543,69900.0
2013-05-20 10:10:00,57.49,57.49,57.44,57.45,40500.0,49.863,49.863,49.8196,49.8283,40500.0
2013-05-20 10:15:00,57.46,57.49,57.44,57.46,20900.0,49.8369,49.863,49.8196,49.8369,20900.0
2013-05-20 10:20:00,57.46,57.46,57.4,57.41,36200.0,49.8369,49.8369,49.7849,49.7936,36200.0
2013-05-20 10:25:00,57.41,57.41,57.37,57.38,20300.0,49.7936,49.7936,49.7589,49.7675,20300.0
2013-05-20 10:30:00,57.39,57.44,57.38,57.43,31500.0,49.7762,49.8196,49.7675,49.8109,31500.0
2013-05-20 10:35:00,57.43,57.43,57.39,57.41,6400.0,49.8109,49.8109,49.7762,49.7936,6400.0
2013-05-20 10:40:00,57.41,57.45,57.41,57.45,18600.0,49.7936,49.8283,49.7936,49.8283,18600.0
2013-05-20 10:45:00,57.44,57.45,57.4,57.41,14000.0,49.8196,49.8283,49.7849,49.7936,14000.0
2013-05-20 10:50:00,57.41,57.41,57.36,57.37,16300.0,49.7936,49.7936,49.7502,49.7589,16300.0
2013-05-20 10:55:00,57.37,57.4,57.37,57.39,24000.0,49.7589,49.7849,49.7589,49.7762,24000.0
2013-05-20 11:00:00,57.39,57.44,57.39,57.44,17200.0,49.7762,49.8196,49.7762,49.8196,17200.0
2013-05-20 11:05:00,57.43,57.43,57.4,57.41,11200.0,49.8109,49.8109,49.7849,49.7936,11200.0
2013-05-20 11:10:00,57.43,57.43,57.42,57.43,10900.0,49.8109,49.8109,49.8022,49.8109,10900.0
2013-05-20 11:15:00,57.43,57.47,57.42,57.46,9900.0,49.8109,49.8456,49.8022,49.8369,9900.0
2013-05-20 11:20:00,57.46,57.46,57.44,57.45,29300.0,49.8369,49.8369,49.8196,49.8283,29300.0
2013-05-20 11:25:00,57.45,57.46,57.42,57.44,82800.0,49.8283,49.8369,49.8022,49.8196,82800.0
2013-05-20 11:30:00,57.43,57.46,57.43,57.46,62800.0,49.8109,49.8369,49.8109,49.8369,62800.0
2013-05-20 11:35:00,57.47,57.51,57.47,57.51,13100.0,49.8456,49.8803,49.8456,49.8803,13100.0
2013-05-20 11:40:00,57.52,57.54,57.52,57.54,20900.0,49.889,49.9063,49.889,49.9063,20900.0
2013-05-20 11:45:00,57.54,57.55,57.53,57.55,4800.0,49.9063,49.915,49.8976,49.915,4800.0
2013-05-20 11:50:00,57.54,57.57,57.54,57.56,37900.0,49.9063,49.9323,49.9063,49.9237,37900.0
2013-05-20 11:55:00,57.55,57.57,57.55,57.56,18500.0,49.915,49.9323,49.915,49.9237,18500.0
2013-05-20 12:00:00,57.57,57.61,57.57,57.6,69000.0,49.9323,49.967,49.9323,49.9584,69000.0
2013-05-20 12:05:00,57.61,57.61,57.58,57.58,29700.0,49.967,49.967,49.941,49.941,29700.0
2013-05-20 12:10:00,57.58,57.59,57.56,57.56,18700.0,49.941,49.9497,49.9237,49.9237,18700.0
2013-05-20 12:15:00,57.56,57.56,57.51,57.51,18700.0,49.9237,49.9237,49.8803,49.8803,18700.0
2013-05-20 12:20:00,57.52,57.54,57.5,57.51,15900.0,49.889,49.9063,49.8716,49.8803,15900.0
2013-05-20 12:25:00,57.52,57.52,57.51,57.52,2500.0,49.889,49.889,49.8803,49.889,2500.0
2013-05-20 12:30:00,57.51,57.52,57.49,57.49,7400.0,49.8803,49.889,49.863,49.863,7400.0
2013-05-20 12:35:00,57.48,57.51,57.46,57.47,35900.0,49.8543,49.8803,49.8369,49.8456,35900.0
2013-05-20 12:40:00,57.48,57.48,57.46,57.47,13700.0,49.8543,49.8543,49.8369,49.8456,13700.0
2013-05-20 12:45:00,57.47,57.49,57.46,57.47,26900.0,49.8456,49.863,49.8369,49.8456,26900.0
2013-05-20 12:50:00,57.47,57.49,57.47,57.48,25400.0,49.8456,49.863,49.8456,49.8543,25400.0
2013-05-20 12:55:00,57.49,57.49,57.46,57.48,50000.0,49.863,49.863,49.8369,49.8543,50000.0
2013-05-20 13:00:00,57.47,57.48,57.46,57.48,40000.0,49.8456,49.8543,49.8369,49.8543,40000.0
2013-05-20 13:05:00,57.49,57.49,57.47,57.47,5400.0,49.863,49.863,49.8456,49.8456,5400.0
2013-05-20 13:10:00,57.48,57.49,57.48,57.49,13900.0,49.8543,49.863,49.8543,49.863,13900.0
2013-05-20 13:15:00,57.48,57.5,57.41,57.41,85700.0,49.8543,49.8716,49.7936,49.7936,85700.0
2013-05-20 13:20:00,57.41,57.42,57.37,57.38,57600.0,49.7936,49.8022,49.7589,49.7675,57600.0
2013-05-20 13:25:00,57.38,57.38,57.34,57.37,59800.0,49.7675,49.7675,49.7329,49.7589,59800.0
2013-05-20 13:30:00,57.37,57.4,57.37,57.4,23500.0,49.7589,49.7849,49.7589,49.7849,23500.0
2013-05-20 13:35:00,57.39,57.39,57.36,57.36,26500.0,49.7762,49.7762,49.7502,49.7502,26500.0
2013-05-20 13:40:00,57.37,57.37,57.31,57.31,72000.0,49.7589,49.7589,49.7068,49.7068,72000.0
2013-05-20 13:45:00,57.31,57.36,57.28,57.36,72000.0,49.7068,49.7502,49.6808,49.7502,72000.0
2013-05-20 13:50:00,57.36,57.41,57.35,57.41,30900.0,49.7502,49.7936,49.7415,49.7936,30900.0
2013-05-20 13:55:00,57.4,57.4,57.36,57.37,12500.0,49.7849,49.7849,49.7502,49.7589,12500.0
2013-05-20 14:00:00,57.37,57.37,57.26,57.27,20200.0,49.7589,49.7589,49.6635,49.6721,20200.0
2013-05-20 14:05:00,57.27,57.32,57.26,57.31,24200.0,49.6721,49.7155,49.6635,49.7068,24200.0
2013-05-20 14:10:00,57.31,57.33,57.3,57.32,27600.0,49.7068,49.7242,49.6982,49.7155,27600.0
2013-05-20 14:15:00,57.33,57.34,57.33,57.33,13500.0,49.7242,49.7329,49.7242,49.7242,13500.0
2013-05-20 14:20:00,57.33,57.39,57.32,57.38,25900.0,49.7242,49.7762,49.7155,49.7675,25900.0
2013-05-20 14:25:00,57.38,57.39,57.36,57.39,10700.0,49.7675,49.7762,49.7502,49.7762,10700.0
2013-05-20 14:30:00,57.39,57.43,57.39,57.41,44300.0,49.7762,49.8109,49.7762,49.7936,44300.0
2013-05-20 14:35:00,57.41,57.45,57.37,57.4,32300.0,49.7936,49.8283,49.7589,49.7849,32300.0
2013-05-20 14:40:00,57.39,57.4,57.38,57.38,15000.0,49.7762,49.7849,49.7675,49.7675,15000.0
2013-05-20 14:45:00,57.38,57.4,57.37,57.4,8400.0,49.7675,49.7849,49.7589,49.7849,8400.0
2013-05-20 14:50:00,57.41,57.44,57.41,57.41,12200.0,49.7936,49.8196,49.7936,49.7936,12200.0
2013-05-20 14:55:00,57.42,57.42,57.38,57.39,9400.0,49.8022,49.8022,49.7675,49.7762,9400.0
2013-05-20 15:00:00,57.39,57.43,57.39,57.41,20200.0,49.7762,49.8109,49.7762,49.7936,20200.0
2013-05-20 15:05:00,57.41,57.41,57.38,57.4,43800.0,49.7936,49.7936,49.7675,49.7849,43800.0
2013-05-20 15:10:00,57.4,57.43,57.39,57.41,83700.0,49.7849,49.8109,49.7762,49.7936,83700.0
2013-05-20 15:15:00,57.42,57.45,57.41,57.43,22400.0,49.8022,49.8283,49.7936,49.8109,22400.0
2013-05-20 15:20:00,57.42,57.42,57.39,57.41,27300.0,49.8022,49.8022,49.7762,49.7936,27300.0
2013-05-20 15:25:00,57.41,57.42,57.37,57.39,200300.0,49.7936,49.8022,49.7589,49.7762,200300.0
2013-05-20 15:30:00,57.39,57.41,57.38,57.38,36100.0,49.7762,49.7936,49.7675,49.7675,36100.0
2013-05-20 15:35:00,57.38,57.39,57.35,57.35,20000.0,49.7675,49.7762,49.7415,49.7415,20000.0
2013-05-20 15:40:00,57.35,57.4,57.35,57.36,31500.0,49.7415,49.7849,49.7415,49.7502,31500.0
2013-05-20 15:45:00,57.36,57.37,57.34,57.37,135400.0,49.7502,49.7589,49.7329,49.7589,135400.0
2013-05-20 15:50:00,57.36,57.37,57.3,57.32,203600.0,49.7502,49.7589,49.6982,49.7155,203600.0
2013-05-20 15:55:00,57.31,57.37,57.29,57.37,290100.0,49.7068,49.7589,49.6895,49.7589,290100.0
2013-05-21 09:30:00,57.57,57.6,57.43,57.59,67700.0,49.9323,49.9584,49.8109,49.9497,67700.0
2013-05-21 09:35:00,57.59,57.63,57.55,57.57,101900.0,49.9497,49.9844,49.915,49.9323,101900.0
2013-05-21 09:40:00,57.57,57.61,57.56,57.6,184300.0,49.9323,49.967,49.9237,49.9584,184300.0
2013-05-21 09:45:00,57.6,57.62,57.58,57.62,73600.0,49.9584,49.9757,49.941,49.9757,73600.0
2013-05-21 09:50:00,57.61,57.63,57.58,57.6,153300.0,49.967,49.9844,49.941,49.9584,153300.0
2013-05-21 09:55:00,57.61,57.63,57.58,57.58,43600.0,49.967,49.9844,49.941,49.941,43600.0
2013-05-21 10:00:00,57.58,57.66,57.58,57.66,53600.0,49.941,50.0104,49.941,50.0104,53600.0
2013-05-21 10:05:00,57.65,57.66,57.59,57.59,68000.0,50.0017,50.0104,49.9497,49.9497,68000.0
2013-05-21 10:10:00,57.59,57.59,57.49,57.51,116600.0,49.9497,49.9497,49.863,49.8803,116600.0
2013-05-21 10:15:00,57.51,57.57,57.5,57.52,71100.0,49.8803,49.9323,49.8716,49.889,71100.0
2013-05-21 10:20:00,57.54,57.54,57.43,57.43,85000.0,49.9063,49.9063,49.8109,49.8109,85000.0
2013-05-21 10:25:00,57.43,57.49,57.4,57.49,35500.0,49.8109,49.863,49.7849,49.863,35500.0
2013-05-21 10:30:00,57.48,57.5,57.41,57.44,43100.0,49.8543,49.8716,49.7936,49.8196,43100.0
2013-05-21 10:35:00,57.45,57.46,57.39,57.45,55300.0,49.8283,49.8369,49.7762,49.8283,55300.0
2013-05-21 10:40:00,57.45,57.45,57.4,57.4,30900.0,49.8283,49.8283,49.7849,49.7849,30900.0
2013-05-21 10:45:00,57.4,57.41,57.37,57.4,24800.0,49.7849,49.7936,49.7589,49.7849,24800.0
2013-05-21 10:50:00,57.41,57.43,57.39,57.39,23400.0,49.7936,49.8109,49.7762,49.7762,23400.0
2013-05-21 10:55:00,57.38,57.46,57.38,57.44,25100.0,49.7675,49.8369,49.7675,49.8196,25100.0
2013-05-21 11:00:00,57.43,57.47,57.42,57.44,17800.0,49.8109,49.8456,49.8022,49.8196,17800.0
2013-05-21 11:05:00,57.45,57.5,57.45,57.48,33200.0,49.8283,49.8716,49.8283,49.8543,33200.0
2013-05-21 11:10:00,57.48,57.48,57.44,57.48,35400.0,49.8543,49.8543,49.8196,49.8543,35400.0
2013-05-21 11:15:00,57.48,57.53,57.48,57.53,25100.0,49.8543,49.8976,49.8543,49.8976,25100.0
2013-05-21 11:20:00,57.52,57.54,57.47,57.47,50200.0,49.889,49.9063,49.8456,49.8456,50200.0
2013-05-21 11:25:00,57.48,57.51,57.46,57.51,15000.0,49.8543,49.8803,49.8369,49.8803,15000.0
2013-05-21 11:30:00,57.51,57.6,57.51,57.58,51500.0,49.8803,49.9584,49.8803,49.941,51500.0
2013-05-21 11:35:00,57.59,57.59,57.55,57.55,28200.0,49.9497,49.9497,49.915,49.915,28200.0
2013-05-21 11:40:00,57.56,57.57,57.54,57.55,5900.0,49.9237,49.9323,49.9063,49.915,5900.0
2013-05-21 11:45:00,57.55,57.55,57.53,57.55,16000.0,49.915,49.915,49.8976,49.915,16000.0
2013-05-21 11:50:00,57.55,57.6,57.55,57.58,26300.0,49.915,49.9584,49.915,49.941,26300.0
2013-05-21 11:55:00,57.58,57.6,57.58,57.58,21300.0,49.941,49.9584,49.941,49.941,21300.0
2013-05-21 12:00:00,57.59,57.62,57.59,57.61,14900.0,49.9497,49.9757,49.9497,49.967,14900.0
2013-05-21 12:05:00,57.62,57.63,57.6,57.63,49900.0,49.9757,49.9844,49.9584,49.9844,49900.0
2013-05-21 12:10:00,57.62,57.64,57.61,57.63,29100.0,49.9757,49.9931,49.967,49.9844,29100.0
2013-05-21 12:15:00,57.63,57.67,57.63,57.67,41300.0,49.9844,50.0191,49.9844,50.0191,41300.0
2013-05-21 12:20:00,57.67,57.69,57.67,57.68,63700.0,50.0191,50.0364,50.0191,50.0277,63700.0
2013-05-21 12:25:00,57.68,57.71,57.68,57.68,19400.0,50.0277,50.0538,50.0277,50.0277,19400.0
2013-05-21 12:30:00,57.69,57.69,57.67,57.68,15600.0,50.0364,50.0364,50.0191,50.0277,15600.0
2013-05-21 12:35:00,57.68,57.69,57.64,57.64,15900.0,50.0277,50.0364,49.9931,49.9931,15900.0
2013-05-21 12:40:00,57.64,57.68,57.64,57.67,22700.0,49.9931,50.0277,49.9931,50.0191,22700.0
2013-05-21 12:45:00,57.67,57.67,57.62,57.63,25500.0,50.0191,50.0191,49.9757,49.9844,25500.0
2013-05-21 12:50:00,57.63,57.65,57.63,57.64,23000.0,49.9844,50.0017,49.9844,49.9931,23000.0
2013-05-21 12:55:00,57.65,57.68,57.64,57.65,83700.0,50.0017,50.0277,49.9931,50.0017,83700.0
2013-05-21 13:00:00,57.66,57.68,57.66,57.68,10100.0,50.0104,50.0277,50.0104,50.0277,10100.0
2013-05-21 13:05:00,57.69,57.79,57.68,57.75,55500.0,50.0364,50.1232,50.0277,50.0885,55500.0
2013-05-21 13:10:00,57.75,57.75,57.69,57.71,18400.0,50.0885,50.0885,50.0364,50.0538,18400.0
2013-05-21 13:15:00,57.7,57.75,57.7,57.74,19000.0,50.0451,50.0885,50.0451,50.0798,19000.0
2013-05-21 13:20:00,57.73,57.73,57.7,57.73,8200.0,50.0711,50.0711,50.0451,50.0711,8200.0
2013-05-21 13:25:00,57.73,57.74,57.72,57.74,21700.0,50.0711,50.0798,50.0624,50.0798,21700.0
2013-05-21 13:30:00,57.74,57.75,57.73,57.75,7800.0,50.0798,50.0885,50.0711,50.0885,7800.0
2013-05-21 13:35:00,57.74,57.76,57.74,57.74,17500.0,50.0798,50.0971,50.0798,50.0798,17500.0
2013-05-21 13:40:00,57.74,57.75,57.72,57.72,16500.0,50.0798,50.0885,50.0624,50.0624,16500.0
2013-05-21 13:45:00,57.71,57.73,57.71,57.73,25800.0,50.0538,50.0711,50.0538,50.0711,25800.0
2013-05-21 13:50:00,57.72,57.77,57.72,57.74,13700.0,50.0624,50.1058,50.0624,50.0798,13700.0
2013-05-21 13:55:00,57.73,57.76,57.71,57.75,50900.0,50.0711,50.0971,50.0538,50.0885,50900.0
2013-05-21 14:00:00,57.75,57.78,57.75,57.78,224000.0,50.0885,50.1145,50.0885,50.1145,224000.0
2013-05-21 14:05:00,57.78,57.79,57.76,57.76,214800.0,50.1145,50.1232,50.0971,50.0971,214800.0
2013-05-21 14:10:00,57.77,57.8,57.77,57.79,25100.0,50.1058,50.1318,50.1058,50.1232,25100.0
2013-05-21 14:15:00,57.79,57.86,57.78,57.85,90100.0,50.1232,50.1839,50.1145,50.1752,90100.0
2013-05-21 14:20:00,57.85,57.85,57.8,57.83,20900.0,50.1752,50.1752,50.1318,50.1578,20900.0
2013-05-21 14:25:00,57.83,57.86,57.78,57.78,20800.0,50.1578,50.1839,50.1145,50.1145,20800.0
2013-05-21 14:30:00,57.77,57.77,57.73,57.76,20400.0,50.1058,50.1058,50.0711,50.0971,20400.0
2013-05-21 14:35:00,57.77,57.79,57.76,57.78,15600.0,50.1058,50.1232,50.0971,50.1145,15600.0
2013-05-21 14:40:00,57.78,57.78,57.76,57.76,21100.0,50.1145,50.1145,50.0971,50.0971,21100.0
2013-05-21 14:45:00,57.76,57.76,57.71,57.75,21200.0,50.0971,50.0971,50.0538,50.0885,21200.0
2013-05-21 14:50:00,57.76,57.78,57.76,57.76,13100.0,50.0971,50.1145,50.0971,50.0971,13100.0
2013-05-21 14:55:00,57.77,57.78,57.76,57.77,5800.0,50.1058,50.1145,50.0971,50.1058,5800.0
2013-05-21 15:00:00,57.77,57.78,57.75,57.75,10300.0,50.1058,50.1145,50.0885,50.0885,10300.0
2013-05-21 15:05:00,57.75,57.76,57.74,57.75,15500.0,50.0885,50.0971,50.0798,50.0885,15500.0
2013-05-21 15:10:00,57.75,57.78,57.73,57.76,24500.0,50.0885,50.1145,50.0711,50.0971,24500.0
2013-05-21 15:15:00,57.76,57.76,57.72,57.73,148400.0,50.0971,50.0971,50.0624,50.0711,148400.0
2013-05-21 15:20:00,57.74,57.75,57.73,57.74,19300.0,50.0798,50.0885,50.0711,50.0798,19300.0
2013-05-21 15:25:00,57.75,57.75,57.72,57.72,13600.0,50.0885,50.0885,50.0624,50.0624,13600.0
2013-05-21 15:30:00,57.72,57.73,57.71,57.73,22700.0,50.0624,50.0711,50.0538,50.0711,22700.0
2013-05-21 15:35:00,57.73,57.74,57.7,57.74,18100.0,50.0711,50.0798,50.0451,50.0798,18100.0
2013-05-21 15:40:00,57.73,57.75,57.7,57.7,69600.0,50.0711,50.0885,50.0451,50.0451,69600.0
2013-05-21 15:45:00,57.69,57.69,57.67,57.67,105900.0,50.0364,50.0364,50.0191,50.0191,105900.0
2013-05-21 15:50:00,57.67,57.68,57.62,57.62,124700.0,50.0191,50.0277,49.9757,49.9757,124700.0
2013-05-21 15:55:00,57.62,57.64,57.61,57.63,209100.0,49.9757,49.9931,49.967,49.9844,209100.0
2013-05-22 09:30:00,57.69,57.69,57.52,57.56,93700.0,50.0364,50.0364,49.889,49.9237,93700.0
2013-05-22 09:35:00,57.57,57.71,57.55,57.69,131700.0,49.9323,50.0538,49.915,50.0364,131700.0
2013-05-22 09:40:00,57.69,57.73,57.67,57.69,66600.0,50.0364,50.0711,50.0191,50.0364,66600.0
2013-05-22 09:45:00,57.69,57.72,57.65,57.69,69500.0,50.0364,50.0624,50.0017,50.0364,69500.0
2013-05-22 09:50:00,57.69,57.73,57.67,57.7,69500.0,50.0364,50.0711,50.0191,50.0451,69500.0
2013-05-22 09:55:00,57.7,57.71,57.66,57.68,49400.0,50.0451,50.0538,50.0104,50.0277,49400.0
2013-05-22 10:00:00,57.68,57.86,57.67,57.83,131400.0,50.0277,50.1839,50.0191,50.1578,131400.0
2013-05-22 10:05:00,57.83,57.87,57.82,57.82,83300.0,50.1578,50.1925,50.1492,50.1492,83300.0
2013-05-22 10:10:00,57.83,57.97,57.83,57.97,163700.0,50.1578,50.2793,50.1578,50.2793,163700.0
2013-05-22 10:15:00,57.97,57.99,57.92,57.95,129200.0,50.2793,50.2966,50.2359,50.2619,129200.0
2013-05-22 10:20:00,57.95,58.01,57.95,57.98,119500.0,50.2619,50.314,50.2619,50.2879,119500.0
2013-05-22 10:25:00,57.98,58.09,57.97,58.05,111200.0,50.2879,50.3834,50.2793,50.3487,111200.0
2013-05-22 10:30:00,58.05,58.08,57.9,57.91,191600.0,50.3487,50.3747,50.2186,50.2272,191600.0
2013-05-22 10:35:00,57.9,57.9,57.71,57.76,267300.0,50.2186,50.2186,50.0538,50.0971,267300.0
2013-05-22 10:40:00,57.76,57.85,57.72,57.83,145000.0,50.0971,50.1752,50.0624,50.1578,145000.0
2013-05-22 10:45:00,57.84,57.84,57.72,57.75,178900.0,50.1665,50.1665,50.0624,50.0885,178900.0
2013-05-22 10:50:00,57.76,57.8,57.73,57.75,90600.0,50.0971,50.1318,50.0711,50.0885,90600.0
2013-05-22 10:55:00,57.75,57.78,57.69,57.74,141900.0,50.0885,50.1145,50.0364,50.0798,141900.0
2013-05-22 11:00:00,57.73,57.78,57.68,57.77,116400.0,50.0711,50.1145,50.0277,50.1058,116400.0
2013-05-22 11:05:00,57.77,57.85,57.73,57.85,103200.0,50.1058,50.1752,50.0711,50.1752,103200.0
2013-05-22 11:10:00,57.85,57.95,57.83,57.92,154400.0,50.1752,50.2619,50.1578,50.2359,154400.0
2013-05-22 11:15:00,57.92,57.93,57.82,57.86,61700.0,50.2359,50.2446,50.1492,50.1839,61700.0
2013-05-22 11:20:00,57.86,57.93,57.86,57.91,72700.0,50.1839,50.2446,50.1839,50.2272,72700.0
2013-05-22 11:25:00,57.9,57.93,57.88,57.93,108100.0,50.2186,50.2446,50.2012,50.2446,108100.0
2013-05-22 11:30:00,57.94,57.97,57.9,57.91,62100.0,50.2533,50.2793,50.2186,50.2272,62100.0
2013-05-22 11:35:00,57.92,57.95,57.9,57.94,140300.0,50.2359,50.2619,50.2186,50.2533,140300.0
2013-05-22 11:40:00,57.9,57.95,57.9,57.92,26800.0,50.2186,50.2619,50.2186,50.2359,26800.0
2013-05-22 11:45:00,57.92,58.03,57.92,58.01,66800.0,50.2359,50.3313,50.2359,50.314,66800.0
2013-05-22 11:50:00,58.01,58.01,57.96,57.96,37500.0,50.314,50.314,50.2706,50.2706,37500.0
2013-05-22 11:55:00,57.96,58.0,57.94,57.95,62100.0,50.2706,50.3053,50.2533,50.2619,62100.0
2013-05-22 12:00:00,57.95,57.96,57.94,57.95,14500.0,50.2619,50.2706,50.2533,50.2619,14500.0
2013-05-22 12:05:00,57.95,57.96,57.93,57.94,20900.0,50.2619,50.2706,50.2446,50.2533,20900.0
2013-05-22 12:10:00,57.94,57.94,57.88,57.92,38100.0,50.2533,50.2533,50.2012,50.2359,38100.0
2013-05-22 12:15:00,57.91,57.91,57.87,57.88,16000.0,50.2272,50.2272,50.1925,50.2012,16000.0
2013-05-22 12:20:00,57.88,57.93,57.88,57.93,15800.0,50.2012,50.2446,50.2012,50.2446,15800.0
2013-05-22 12:25:00,57.93,57.93,57.85,57.86,42600.0,50.2446,50.2446,50.1752,50.1839,42600.0
2013-05-22 12:30:00,57.85,57.87,57.81,57.81,50600.0,50.1752,50.1925,50.1405,50.1405,50600.0
2013-05-22 12:35:00,57.82,57.84,57.79,57.84,32600.0,50.1492,50.1665,50.1232,50.1665,32600.0
2013-05-22 12:40:00,57.83,57.86,57.83,57.86,13000.0,50.1578,50.1839,50.1578,50.1839,13000.0
2013-05-22 12:45:00,57.84,57.87,57.84,57.85,9300.0,50.1665,50.1925,50.1665,50.1752,9300.0
2013-05-22 12:50:00,57.85,57.89,57.84,57.88,25300.0,50.1752,50.2099,50.1665,50.2012,25300.0
2013-05-22 12:55:00,57.89,57.93,57.88,57.93,19100.0,50.2099,50.2446,50.2012,50.2446,19100.0
2013-05-22 13:00:00,57.94,57.94,57.9,57.9,13300.0,50.2533,50.2533,50.2186,50.2186,13300.0
2013-05-22 13:05:00,57.9,57.9,57.85,57.89,15400.0,50.2186,50.2186,50.1752,50.2099,15400.0
2013-05-22 13:10:00,57.88,57.88,57.82,57.83,33600.0,50.2012,50.2012,50.1492,50.1578,33600.0
2013-05-22 13:15:00,57.83,57.84,57.78,57.78,45200.0,50.1578,50.1665,50.1145,50.1145,45200.0
2013-05-22 13:20:00,57.78,57.79,57.74,57.76,31900.0,50.1145,50.1232,50.0798,50.0971,31900.0
2013-05-22 13:25:00,57.75,57.75,57.65,57.65,31800.0,50.0885,50.0885,50.0017,50.0017,31800.0
2013-05-22 13:30:00,57.64,57.64,57.58,57.61,70600.0,49.9931,49.9931,49.941,49.967,70600.0
2013-05-22 13:35:00,57.61,57.66,57.6,57.63,45100.0,49.967,50.0104,49.9584,49.9844,45100.0
2013-05-22 13:40:00,57.63,57.67,57.56,57.57,84700.0,49.9844,50.0191,49.9237,49.9323,84700.0
2013-05-22 13:45:00,57.57,57.59,57.47,57.54,102500.0,49.9323,49.9497,49.8456,49.9063,102500.0
2013-05-22 13:50:00,57.54,57.58,57.52,57.53,53000.0,49.9063,49.941,49.889,49.8976,53000.0
2013-05-22 13:55:00,57.55,57.6,57.54,57.58,30300.0,49.915,49.9584,49.9063,49.941,30300.0
2013-05-22 14:00:00,57.58,57.66,57.41,57.41,230700.0,49.941,50.0104,49.7936,49.7936,230700.0
2013-05-22 14:05:00,57.41,57.49,57.28,57.35,257500.0,49.7936,49.863,49.6808,49.7415,257500.0
2013-05-22 14:10:00,57.35,57.35,57.17,57.21,161300.0,49.7415,49.7415,49.5854,49.6201,161300.0
2013-05-22 14:15:00,57.21,57.3,57.18,57.29,171900.0,49.6201,49.6982,49.5941,49.6895,171900.0
2013-05-22 14:20:00,57.3,57.34,57.25,57.32,124100.0,49.6982,49.7329,49.6548,49.7155,124100.0
2013-05-22 14:25:00,57.33,57.33,57.2,57.21,66000.0,49.7242,49.7242,49.6114,49.6201,66000.0
2013-05-22 14:30:00,57.21,57.26,57.18,57.24,62100.0,49.6201,49.6635,49.5941,49.6461,62100.0
2013-05-22 14:35:00,57.24,57.24,57.1,57.13,318000.0,49.6461,49.6461,49.5247,49.5507,318000.0
2013-05-22 14:40:00,57.14,57.14,57.05,57.09,87700.0,49.5594,49.5594,49.4813,49.516,87700.0
2013-05-22 14:45:00,57.1,57.18,57.08,57.18,68300.0,49.5247,49.5941,49.5073,49.5941,68300.0
2013-05-22 14:50:00,57.17,57.18,57.14,57.17,52400.0,49.5854,49.5941,49.5594,49.5854,52400.0
2013-05-22 14:55:00,57.17,57.23,57.17,57.23,38300.0,49.5854,49.6374,49.5854,49.6374,38300.0
2013-05-22 15:00:00,57.23,57.23,57.15,57.15,116200.0,49.6374,49.6374,49.5681,49.5681,116200.0
2013-05-22 15:05:00,57.15,57.17,57.1,57.16,31000.0,49.5681,49.5854,49.5247,49.5767,31000.0
2013-05-22 15:10:00,57.16,57.16,57.08,57.08,39900.0,49.5767,49.5767,49.5073,49.5073,39900.0
2013-05-22 15:15:00,57.08,57.1,57.03,57.05,55200.0,49.5073,49.5247,49.464,49.4813,55200.0
2013-05-22 15:20:00,57.04,57.04,56.98,56.99,68000.0,49.4727,49.4727,49.4206,49.4293,68000.0
2013-05-22 15:25:00,57.0,57.0,56.85,56.86,84500.0,49.438,49.438,49.3079,49.3165,84500.0
2013-05-22 15:30:00,56.87,56.93,56.83,56.91,57500.0,49.3252,49.3772,49.2905,49.3599,57500.0
2013-05-22 15:35:00,56.91,56.94,56.87,56.9,72700.0,49.3599,49.3859,49.3252,49.3512,72700.0
2013-05-22 15:40:00,56.9,57.0,56.87,56.99,96100.0,49.3512,49.438,49.3252,49.4293,96100.0
2013-05-22 15:45:00,56.99,56.99,56.94,56.95,87400.0,49.4293,49.4293,49.3859,49.3946,87400.0
2013-05-22 15:50:00,56.96,57.09,56.96,57.05,225700.0,49.4033,49.516,49.4033,49.4813,225700.0
2013-05-22 15:55:00,57.05,57.11,57.02,57.1,316500.0,49.4813,49.5334,49.4553,49.5247,316500.0
2013-05-23 09:30:00,56.46,56.62,56.46,56.61,255600.0,48.9696,49.1084,48.9696,49.0997,255600.0
2013-05-23 09:35:00,56.62,56.65,56.53,56.59,200000.0,49.1084,49.1344,49.0303,49.0824,200000.0
2013-05-23 09:40:00,56.6,56.66,56.56,56.56,83100.0,49.091,49.1431,49.0563,49.0563,83100.0
2013-05-23 09:45:00,56.55,56.56,56.41,56.41,87600.0,49.0477,49.0563,48.9262,48.9262,87600.0
2013-05-23 09:50:00,56.4,56.5,56.38,56.47,36900.0,48.9176,49.0043,48.9002,48.9783,36900.0
2013-05-23 09:55:00,56.46,56.51,56.45,56.49,65300.0,48.9696,49.013,48.9609,48.9956,65300.0
2013-05-23 10:00:00,56.5,56.61,56.41,56.61,88800.0,49.0043,49.0997,48.9262,49.0997,88800.0
2013-05-23 10:05:00,56.6,56.65,56.57,56.65,67000.0,49.091,49.1344,49.065,49.1344,67000.0
2013-05-23 10:10:00,56.65,56.78,56.65,56.71,243500.0,49.1344,49.2471,49.1344,49.1864,243500.0
2013-05-23 10:15:00,56.71,56.74,56.68,56.73,90500.0,49.1864,49.2125,49.1604,49.2038,90500.0
2013-05-23 10:20:00,56.73,56.77,56.7,56.77,74300.0,49.2038,49.2385,49.1778,49.2385,74300.0
2013-05-23 10:25:00,56.77,56.83,56.76,56.77,57700.0,49.2385,49.2905,49.2298,49.2385,57700.0
2013-05-23 10:30:00,56.77,56.8,56.76,56.79,41600.0,49.2385,49.2645,49.2298,49.2558,41600.0
2013-05-23 10:35:00,56.78,56.8,56.66,56.67,73700.0,49.2471,49.2645,49.1431,49.1517,73700.0
2013-05-23 10:40:00,56.68,56.7,56.61,56.62,50500.0,49.1604,49.1778,49.0997,49.1084,50500.0
2013-05-23 10:45:00,56.61,56.65,56.57,56.6,53600.0,49.0997,49.1344,49.065,49.091,53600.0
2013-05-23 10:50:00,56.6,56.73,56.6,56.72,68600.0,49.091,49.2038,49.091,49.1951,68600.0
2013-05-23 10:55:00,56.71,56.75,56.65,56.66,57000.0,49.1864,49.2211,49.1344,49.1431,57000.0
2013-05-23 11:00:00,56.68,56.75,56.67,56.74,58500.0,49.1604,49.2211,49.1517,49.2125,58500.0
2013-05-23 11:05:00,56.75,56.85,56.75,56.83,48900.0,49.2211,49.3079,49.2211,49.2905,48900.0
2013-05-23 11:10:00,56.83,56.88,56.83,56.87,36500.0,49.2905,49.3339,49.2905,49.3252,36500.0
2013-05-23 11:15:00,56.88,56.9,56.85,56.9,38800.0,49.3339,49.3512,49.3079,49.3512,38800.0
2013-05-23 11:20:00,56.91,56.96,56.9,56.93,85600.0,49.3599,49.4033,49.3512,49.3772,85600.0
2013-05-23 11:25:00,56.94,56.95,56.82,56.83,40700.0,49.3859,49.3946,49.2818,49.2905,40700.0
2013-05-23 11:30:00,56.82,56.87,56.81,56.84,28200.0,49.2818,49.3252,49.2732,49.2992,28200.0
2013-05-23 11:35:00,56.84,56.89,56.84,56.85,63400.0,49.2992,49.3426,49.2992,49.3079,63400.0
2013-05-23 11:40:00,56.84,56.85,56.77,56.78,41200.0,49.2992,49.3079,49.2385,49.2471,41200.0
2013-05-23 11:45:00,56.79,56.83,56.79,56.83,28700.0,49.2558,49.2905,49.2558,49.2905,28700.0
2013-05-23 11:50:00,56.83,56.89,56.83,56.85,77900.0,49.2905,49.3426,49.2905,49.3079,77900.0
2013-05-23 11:55:00,56.85,56.87,56.81,56.84,54800.0,49.3079,49.3252,49.2732,49.2992,54800.0
2013-05-23 12:00:00,56.85,56.9,56.85,56.86,52200.0,49.3079,49.3512,49.3079,49.3165,52200.0
2013-05-23 12:05:00,56.86,56.97,56.86,56.95,48100.0,49.3165,49.4119,49.3165,49.3946,48100.0
2013-05-23 12:10:00,56.95,57.0,56.94,56.95,58300.0,49.3946,49.438,49.3859,49.3946,58300.0
2013-05-23 12:15:00,56.95,56.96,56.92,56.94,49600.0,49.3946,49.4033,49.3686,49.3859,49600.0
2013-05-23 12:20:00,56.95,56.98,56.94,56.94,50600.0,49.3946,49.4206,49.3859,49.3859,50600.0
2013-05-23 12:25:00,56.94,56.98,56.92,56.92,45600.0,49.3859,49.4206,49.3686,49.3686,45600.0
2013-05-23 12:30:00,56.92,56.92,56.88,56.9,47700.0,49.3686,49.3686,49.3339,49.3512,47700.0
2013-05-23 12:35:00,56.9,56.9,56.85,56.86,57600.0,49.3512,49.3512,49.3079,49.3165,57600.0
2013-05-23 12:40:00,56.86,56.87,56.83,56.87,52700.0,49.3165,49.3252,49.2905,49.3252,52700.0
2013-05-23 12:45:00,56.87,56.9,56.87,56.9,34900.0,49.3252,49.3512,49.3252,49.3512,34900.0
2013-05-23 12:50:00,56.9,56.95,56.88,56.95,49600.0,49.3512,49.3946,49.3339,49.3946,49600.0
2013-05-23 12:55:00,56.95,56.97,56.92,56.92,47200.0,49.3946,49.4119,49.3686,49.3686,47200.0
2013-05-23 13:00:00,56.92,56.93,56.91,56.93,10600.0,49.3686,49.3772,49.3599,49.3772,10600.0
2013-05-23 13:05:00,56.93,56.96,56.86,56.88,32800.0,49.3772,49.4033,49.3165,49.3339,32800.0
2013-05-23 13:10:00,56.89,56.89,56.84,56.88,22900.0,49.3426,49.3426,49.2992,49.3339,22900.0
2013-05-23 13:15:00,56.88,56.88,56.84,56.85,39200.0,49.3339,49.3339,49.2992,49.3079,39200.0
2013-05-23 13:20:00,56.84,56.86,56.81,56.84,65100.0,49.2992,49.3165,49.2732,49.2992,65100.0
2013-05-23 13:25:00,56.84,56.84,56.78,56.79,37000.0,49.2992,49.2992,49.2471,49.2558,37000.0
2013-05-23 13:30:00,56.79,56.83,56.77,56.79,48600.0,49.2558,49.2905,49.2385,49.2558,48600.0
2013-05-23 13:35:00,56.8,56.85,56.8,56.82,23200.0,49.2645,49.3079,49.2645,49.2818,23200.0
2013-05-23 13:40:00,56.82,56.83,56.77,56.78,41200.0,49.2818,49.2905,49.2385,49.2471,41200.0
2013-05-23 13:45:00,56.79,56.79,56.73,56.77,19500.0,49.2558,49.2558,49.2038,49.2385,19500.0
2013-05-23 13:50:00,56.77,56.8,56.76,56.76,72500.0,49.2385,49.2645,49.2298,49.2298,72500.0
2013-05-23 13:55:00,56.76,56.91,56.76,56.91,41000.0,49.2298,49.3599,49.2298,49.3599,41000.0
2013-05-23 14:00:00,56.9,56.9,56.86,56.88,28200.0,49.3512,49.3512,49.3165,49.3339,28200.0
2013-05-23 14:05:00,56.88,56.98,56.88,56.96,56800.0,49.3339,49.4206,49.3339,49.4033,56800.0
2013-05-23 14:10:00,56.96,56.96,56.94,56.94,19300.0,49.4033,49.4033,49.3859,49.3859,19300.0
2013-05-23 14:15:00,56.94,57.0,56.94,56.99,39100.0,49.3859,49.438,49.3859,49.4293,39100.0
2013-05-23 14:20:00,57.0,57.02,56.96,56.96,26700.0,49.438,49.4553,49.4033,49.4033,26700.0
2013-05-23 14:25:00,56.97,56.98,56.94,56.94,23400.0,49.4119,49.4206,49.3859,49.3859,23400.0
2013-05-23 14:30:00,56.93,56.93,56.87,56.9,91600.0,49.3772,49.3772,49.3252,49.3512,91600.0
2013-05-23 14:35:00,56.9,56.94,56.9,56.94,16900.0,49.3512,49.3859,49.3512,49.3859,16900.0
2013-05-23 14:40:00,56.95,57.07,56.95,57.05,78500.0,49.3946,49.4987,49.3946,49.4813,78500.0
2013-05-23 14:45:00,57.05,57.06,57.0,57.04,83200.0,49.4813,49.49,49.438,49.4727,83200.0
2013-05-23 14:50:00,57.04,57.06,56.99,56.99,54700.0,49.4727,49.49,49.4293,49.4293,54700.0
2013-05-23 14:55:00,57.0,57.02,56.95,56.98,47500.0,49.438,49.4553,49.3946,49.4206,47500.0
2013-05-23 15:00:00,56.99,57.03,56.95,56.95,46600.0,49.4293,49.464,49.3946,49.3946,46600.0
2013-05-23 15:05:00,56.95,56.98,56.92,56.96,51900.0,49.3946,49.4206,49.3686,49.4033,51900.0
2013-05-23 15:10:00,56.95,57.01,56.95,56.98,40100.0,49.3946,49.4466,49.3946,49.4206,40100.0
2013-05-23 15:15:00,56.98,56.99,56.89,56.9,61600.0,49.4206,49.4293,49.3426,49.3512,61600.0
2013-05-23 15:20:00,56.9,56.94,56.89,56.9,57600.0,49.3512,49.3859,49.3426,49.3512,57600.0
2013-05-23 15:25:00,56.89,56.95,56.87,56.95,33900.0,49.3426,49.3946,49.3252,49.3946,33900.0
2013-05-23 15:30:00,56.93,56.99,56.92,56.95,54100.0,49.3772,49.4293,49.3686,49.3946,54100.0
2013-05-23 15:35:00,56.95,56.97,56.88,56.89,99500.0,49.3946,49.4119,49.3339,49.3426,99500.0
2013-05-23 15:40:00,56.9,56.94,56.9,56.91,54100.0,49.3512,49.3859,49.3512,49.3599,54100.0
2013-05-23 15:45:00,56.9,56.95,56.85,56.86,122900.0,49.3512,49.3946,49.3079,49.3165,122900.0
2013-05-23 15:50:00,56.87,56.95,56.86,56.93,252900.0,49.3252,49.3946,49.3165,49.3772,252900.0
2013-05-23 15:55:00,56.93,56.98,56.92,56.93,221000.0,49.3772,49.4206,49.3686,49.3772,221000.0
2013-05-24 09:30:00,56.64,56.64,56.36,56.49,79800.0,49.1257,49.1257,48.8829,48.9956,79800.0
2013-05-24 09:35:00,56.5,56.58,56.49,56.49,48300.0,49.0043,49.0737,48.9956,48.9956,48300.0
2013-05-24 09:40:00,56.49,56.54,56.43,56.49,41300.0,48.9956,49.039,48.9436,48.9956,41300.0
2013-05-24 09:45:00,56.5,56.53,56.45,56.47,49400.0,49.0043,49.0303,48.9609,48.9783,49400.0
2013-05-24 09:50:00,56.46,56.48,56.4,56.47,34400.0,48.9696,48.9869,48.9176,48.9783,34400.0
2013-05-24 09:55:00,56.45,56.52,56.42,56.47,43800.0,48.9609,49.0216,48.9349,48.9783,43800.0
2013-05-24 10:00:00,56.46,56.46,56.32,56.34,60700.0,48.9696,48.9696,48.8482,48.8655,60700.0
2013-05-24 10:05:00,56.33,56.42,56.28,56.4,51300.0,48.8568,48.9349,48.8135,48.9176,51300.0
2013-05-24 10:10:00,56.4,56.46,56.37,56.38,54900.0,48.9176,48.9696,48.8915,48.9002,54900.0
2013-05-24 10:15:00,56.4,56.43,56.37,56.43,70400.0,48.9176,48.9436,48.8915,48.9436,70400.0
2013-05-24 10:20:00,56.42,56.42,56.37,56.38,40400.0,48.9349,48.9349,48.8915,48.9002,40400.0
2013-05-24 10:25:00,56.37,56.42,56.36,56.41,47900.0,48.8915,48.9349,48.8829,48.9262,47900.0
2013-05-24 10:30:00,56.41,56.47,56.41,56.42,60800.0,48.9262,48.9783,48.9262,48.9349,60800.0
2013-05-24 10:35:00,56.41,56.51,56.39,56.5,41800.0,48.9262,49.013,48.9089,49.0043,41800.0
2013-05-24 10:40:00,56.5,56.54,56.48,56.51,77800.0,49.0043,49.039,48.9869,49.013,77800.0
2013-05-24 10:45:00,56.51,56.52,56.44,56.44,40200.0,49.013,49.0216,48.9523,48.9523,40200.0
2013-05-24 10:50:00,56.44,56.53,56.43,56.53,47600.0,48.9523,49.0303,48.9436,49.0303,47600.0
2013-05-24 10:55:00,56.53,56.53,56.46,56.53,59200.0,49.0303,49.0303,48.9696,49.0303,59200.0
2013-05-24 11:00:00,56.53,56.54,56.43,56.48,68900.0,49.0303,49.039,48.9436,48.9869,68900.0
2013-05-24 11:05:00,56.47,56.55,56.46,56.55,84800.0,48.9783,49.0477,48.9696,49.0477,84800.0
2013-05-24 11:10:00,56.55,56.56,56.5,56.53,96800.0,49.0477,49.0563,49.0043,49.0303,96800.0
2013-05-24 11:15:00,56.54,56.55,56.48,56.5,79900.0,49.039,49.0477,48.9869,49.0043,79900.0
2013-05-24 11:20:00,56.5,56.53,56.45,56.47,93900.0,49.0043,49.0303,48.9609,48.9783,93900.0
2013-05-24 11:25:00,56.47,56.5,56.46,56.46,69500.0,48.9783,49.0043,48.9696,48.9696,69500.0
2013-05-24 11:30:00,56.46,56.47,56.44,56.47,44000.0,48.9696,48.9783,48.9523,48.9783,44000.0
2013-05-24 11:35:00,56.47,56.58,56.46,56.58,40500.0,48.9783,49.0737,48.9696,49.0737,40500.0
2013-05-24 11:40:00,56.58,56.65,56.58,56.6,41500.0,49.0737,49.1344,49.0737,49.091,41500.0
2013-05-24 11:45:00,56.6,56.6,56.57,56.57,29700.0,49.091,49.091,49.065,49.065,29700.0
2013-05-24 11:50:00,56.55,56.56,56.51,56.55,237500.0,49.0477,49.0563,49.013,49.0477,237500.0
2013-05-24 11:55:00,56.55,56.62,56.55,56.61,37100.0,49.0477,49.1084,49.0477,49.0997,37100.0
2013-05-24 12:00:00,56.6,56.65,56.59,56.63,16800.0,49.091,49.1344,49.0824,49.117,16800.0
2013-05-24 12:05:00,56.62,56.64,56.61,56.62,18800.0,49.1084,49.1257,49.0997,49.1084,18800.0
2013-05-24 12:10:00,56.62,56.63,56.58,56.58,31100.0,49.1084,49.117,49.0737,49.0737,31100.0
2013-05-24 12:15:00,56.59,56.65,56.59,56.65,27300.0,49.0824,49.1344,49.0824,49.1344,27300.0
2013-05-24 12:20:00,56.65,56.65,56.6,56.6,34100.0,49.1344,49.1344,49.091,49.091,34100.0
2013-05-24 12:25:00,56.59,56.64,56.57,56.63,33200.0,49.0824,49.1257,49.065,49.117,33200.0
2013-05-24 12:30:00,56.62,56.62,56.57,56.58,15800.0,49.1084,49.1084,49.065,49.0737,15800.0
2013-05-24 12:35:00,56.59,56.59,56.52,56.56,24600.0,49.0824,49.0824,49.0216,49.0563,24600.0
2013-05-24 12:40:00,56.55,56.58,56.55,56.57,49400.0,49.0477,49.0737,49.0477,49.065,49400.0
2013-05-24 12:45:00,56.57,56.6,56.56,56.6,15600.0,49.065,49.091,49.0563,49.091,15600.0
2013-05-24 12:50:00,56.6,56.62,56.6,56.61,7100.0,49.091,49.1084,49.091,49.0997,7100.0
2013-05-24 12:55:00,56.6,56.62,56.58,56.59,30000.0,49.091,49.1084,49.0737,49.0824,30000.0
2013-05-24 13:00:00,56.58,56.62,56.58,56.61,16500.0,49.0737,49.1084,49.0737,49.0997,16500.0
2013-05-24 13:05:00,56.62,56.67,56.61,56.67,22500.0,49.1084,49.1517,49.0997,49.1517,22500.0
2013-05-24 13:10:00,56.67,56.67,56.65,56.66,23800.0,49.1517,49.1517,49.1344,49.1431,23800.0
2013-05-24 13:15:00,56.67,56.73,56.67,56.72,33100.0,49.1517,49.2038,49.1517,49.1951,33100.0
2013-05-24 13:20:00,56.72,56.73,56.71,56.73,23900.0,49.1951,49.2038,49.1864,49.2038,23900.0
2013-05-24 13:25:00,56.72,56.72,56.7,56.72,6500.0,49.1951,49.1951,49.1778,49.1951,6500.0
2013-05-24 13:30:00,56.72,56.73,56.7,56.72,13600.0,49.1951,49.2038,49.1778,49.1951,13600.0
2013-05-24 13:35:00,56.72,56.73,56.69,56.69,19300.0,49.1951,49.2038,49.1691,49.1691,19300.0
2013-05-24 13:40:00,56.69,56.69,56.67,56.68,42000.0,49.1691,49.1691,49.1517,49.1604,42000.0
2013-05-24 13:45:00,56.68,56.69,56.66,56.68,84800.0,49.1604,49.1691,49.1431,49.1604,84800.0
2013-05-24 13:50:00,56.68,56.69,56.65,56.66,56100.0,49.1604,49.1691,49.1344,49.1431,56100.0
2013-05-24 13:55:00,56.66,56.68,56.65,56.68,50700.0,49.1431,49.1604,49.1344,49.1604,50700.0
2013-05-24 14:00:00,56.68,56.68,56.65,56.67,14800.0,49.1604,49.1604,49.1344,49.1517,14800.0
2013-05-24 14:05:00,56.66,56.68,56.65,56.67,43800.0,49.1431,49.1604,49.1344,49.1517,43800.0
2013-05-24 14:10:00,56.68,56.71,56.67,56.71,81400.0,49.1604,49.1864,49.1517,49.1864,81400.0
2013-05-24 14:15:00,56.71,56.78,56.71,56.77,16600.0,49.1864,49.2471,49.1864,49.2385,16600.0
2013-05-24 14:20:00,56.77,56.77,56.73,56.75,32000.0,49.2385,49.2385,49.2038,49.2211,32000.0
2013-05-24 14:25:00,56.74,56.77,56.73,56.76,47700.0,49.2125,49.2385,49.2038,49.2298,47700.0
2013-05-24 14:30:00,56.76,56.76,56.71,56.71,74100.0,49.2298,49.2298,49.1864,49.1864,74100.0
2013-05-24 14:35:00,56.72,56.73,56.71,56.73,35100.0,49.1951,49.2038,49.1864,49.2038,35100.0
2013-05-24 14:40:00,56.72,56.76,56.72,56.76,40100.0,49.1951,49.2298,49.1951,49.2298,40100.0
2013-05-24 14:45:00,56.77,56.78,56.75,56.76,42100.0,49.2385,49.2471,49.2211,49.2298,42100.0
2013-05-24 14:50:00,56.75,56.8,56.75,56.8,36900.0,49.2211,49.2645,49.2211,49.2645,36900.0
2013-05-24 14:55:00,56.79,56.79,56.73,56.78,98700.0,49.2558,49.2558,49.2038,49.2471,98700.0
2013-05-24 15:00:00,56.78,56.78,56.76,56.77,38400.0,49.2471,49.2471,49.2298,49.2385,38400.0
2013-05-24 15:05:00,56.77,56.82,56.77,56.82,32500.0,49.2385,49.2818,49.2385,49.2818,32500.0
2013-05-24 15:10:00,56.82,56.83,56.8,56.82,88300.0,49.2818,49.2905,49.2645,49.2818,88300.0
2013-05-24 15:15:00,56.81,56.82,56.75,56.75,95900.0,49.2732,49.2818,49.2211,49.2211,95900.0
2013-05-24 15:20:00,56.76,56.79,56.74,56.74,76300.0,49.2298,49.2558,49.2125,49.2125,76300.0
2013-05-24 15:25:00,56.74,56.76,56.73,56.74,73200.0,49.2125,49.2298,49.2038,49.2125,73200.0
2013-05-24 15:30:00,56.74,56.76,56.7,56.71,152500.0,49.2125,49.2298,49.1778,49.1864,152500.0
2013-05-24 15:35:00,56.71,56.72,56.65,56.66,319900.0,49.1864,49.1951,49.1344,49.1431,319900.0
2013-05-24 15:40:00,56.66,56.69,56.65,56.67,172500.0,49.1431,49.1691,49.1344,49.1517,172500.0
2013-05-24 15:45:00,56.67,56.72,56.67,56.71,181700.0,49.1517,49.1951,49.1517,49.1864,181700.0
2013-05-24 15:50:00,56.71,56.74,56.67,56.74,306700.0,49.1864,49.2125,49.1517,49.2125,306700.0
2013-05-24 15:55:00,56.73,56.82,56.72,56.81,411100.0,49.2038,49.2818,49.1951,49.2732,411100.0
2013-05-28 09:30:00,57.47,57.59,57.4,57.54,113800.0,49.8456,49.9497,49.7849,49.9063,113800.0
2013-05-28 09:35:00,57.56,57.56,57.46,57.47,152600.0,49.9237,49.9237,49.8369,49.8456,152600.0
2013-05-28 09:40:00,57.48,57.51,57.44,57.51,52800.0,49.8543,49.8803,49.8196,49.8803,52800.0
2013-05-28 09:45:00,57.51,57.59,57.51,57.58,97700.0,49.8803,49.9497,49.8803,49.941,97700.0
2013-05-28 09:50:00,57.59,57.6,57.52,57.57,39000.0,49.9497,49.9584,49.889,49.9323,39000.0
2013-05-28 09:55:00,57.56,57.63,57.54,57.63,33100.0,49.9237,49.9844,49.9063,49.9844,33100.0
2013-05-28 10:00:00,57.64,57.7,57.59,57.62,92800.0,49.9931,50.0451,49.9497,49.9757,92800.0
2013-05-28 10:05:00,57.63,57.7,57.63,57.69,55900.0,49.9844,50.0451,49.9844,50.0364,55900.0
2013-05-28 10:10:00,57.69,57.69,57.62,57.62,17200.0,50.0364,50.0364,49.9757,49.9757,17200.0
2013-05-28 10:15:00,57.63,57.69,57.63,57.68,34400.0,49.9844,50.0364,49.9844,50.0277,34400.0
2013-05-28 10:20:00,57.68,57.74,57.68,57.74,28100.0,50.0277,50.0798,50.0277,50.0798,28100.0
2013-05-28 10:25:00,57.72,57.74,57.71,57.71,25200.0,50.0624,50.0798,50.0538,50.0538,25200.0
2013-05-28 10:30:00,57.72,57.72,57.67,57.67,35200.0,50.0624,50.0624,50.0191,50.0191,35200.0
2013-05-28 10:35:00,57.67,57.68,57.63,57.64,19900.0,50.0191,50.0277,49.9844,49.9931,19900.0
2013-05-28 10:40:00,57.62,57.65,57.58,57.59,27400.0,49.9757,50.0017,49.941,49.9497,27400.0
2013-05-28 10:45:00,57.58,57.66,57.57,57.65,48500.0,49.941,50.0104,49.9323,50.0017,48500.0
2013-05-28 10:50:00,57.65,57.65,57.63,57.65,35200.0,50.0017,50.0017,49.9844,50.0017,35200.0
2013-05-28 10:55:00,57.66,57.66,57.58,57.61,52900.0,50.0104,50.0104,49.941,49.967,52900.0
2013-05-28 11:00:00,57.61,57.61,57.54,57.56,54400.0,49.967,49.967,49.9063,49.9237,54400.0
2013-05-28 11:05:00,57.55,57.57,57.52,57.56,144900.0,49.915,49.9323,49.889,49.9237,144900.0
2013-05-28 11:10:00,57.55,57.62,57.53,57.6,25600.0,49.915,49.9757,49.8976,49.9584,25600.0
2013-05-28 11:15:00,57.6,57.61,57.58,57.58,51600.0,49.9584,49.967,49.941,49.941,51600.0
2013-05-28 11:20:00,57.58,57.59,57.53,57.57,62600.0,49.941,49.9497,49.8976,49.9323,62600.0
2013-05-28 11:25:00,57.57,57.64,57.57,57.61,100300.0,49.9323,49.9931,49.9323,49.967,100300.0
2013-05-28 11:30:00,57.62,57.63,57.57,57.58,68500.0,49.9757,49.9844,49.9323,49.941,68500.0
2013-05-28 11:35:00,57.56,57.57,57.49,57.52,54900.0,49.9237,49.9323,49.863,49.889,54900.0
2013-05-28 11:40:00,57.52,57.58,57.49,57.56,69100.0,49.889,49.941,49.863,49.9237,69100.0
2013-05-28 11:45:00,57.54,57.55,57.49,57.51,40400.0,49.9063,49.915,49.863,49.8803,40400.0
2013-05-28 11:50:00,57.51,57.53,57.49,57.49,47700.0,49.8803,49.8976,49.863,49.863,47700.0
2013-05-28 11:55:00,57.49,57.49,57.38,57.38,39800.0,49.863,49.863,49.7675,49.7675,39800.0
2013-05-28 12:00:00,57.38,57.44,57.37,57.44,53000.0,49.7675,49.8196,49.7589,49.8196,53000.0
2013-05-28 12:05:00,57.44,57.46,57.43,57.45,35700.0,49.8196,49.8369,49.8109,49.8283,35700.0
2013-05-28 12:10:00,57.46,57.47,57.44,57.44,24800.0,49.8369,49.8456,49.8196,49.8196,24800.0
2013-05-28 12:15:00,57.44,57.44,57.39,57.41,21800.0,49.8196,49.8196,49.7762,49.7936,21800.0
2013-05-28 12:20:00,57.42,57.44,57.42,57.43,10900.0,49.8022,49.8196,49.8022,49.8109,10900.0
2013-05-28 12:25:00,57.43,57.44,57.4,57.43,11500.0,49.8109,49.8196,49.7849,49.8109,11500.0
2013-05-28 12:30:00,57.43,57.43,57.38,57.4,17100.0,49.8109,49.8109,49.7675,49.7849,17100.0
2013-05-28 12:35:00,57.41,57.43,57.37,57.42,19100.0,49.7936,49.8109,49.7589,49.8022,19100.0
2013-05-28 12:40:00,57.44,57.49,57.44,57.48,13100.0,49.8196,49.863,49.8196,49.8543,13100.0
2013-05-28 12:45:00,57.49,57.49,57.44,57.45,14000.0,49.863,49.863,49.8196,49.8283,14000.0
2013-05-28 12:50:00,57.45,57.45,57.4,57.41,11500.0,49.8283,49.8283,49.7849,49.7936,11500.0
2013-05-28 12:55:00,57.42,57.47,57.39,57.47,67600.0,49.8022,49.8456,49.7762,49.8456,67600.0
2013-05-28 13:00:00,57.46,57.54,57.46,57.52,182400.0,49.8369,49.9063,49.8369,49.889,182400.0
2013-05-28 13:05:00,57.52,57.52,57.47,57.47,79600.0,49.889,49.889,49.8456,49.8456,79600.0
2013-05-28 13:10:00,57.47,57.5,57.46,57.47,26200.0,49.8456,49.8716,49.8369,49.8456,26200.0
2013-05-28 13:15:00,57.47,57.5,57.44,57.49,97000.0,49.8456,49.8716,49.8196,49.863,97000.0
2013-05-28 13:20:00,57.49,57.49,57.42,57.45,102400.0,49.863,49.863,49.8022,49.8283,102400.0
2013-05-28 13:25:00,57.44,57.48,57.4,57.41,38500.0,49.8196,49.8543,49.7849,49.7936,38500.0
2013-05-28 13:30:00,57.42,57.43,57.34,57.35,54600.0,49.8022,49.8109,49.7329,49.7415,54600.0
2013-05-28 13:35:00,57.35,57.39,57.34,57.34,39400.0,49.7415,49.7762,49.7329,49.7329,39400.0
2013-05-28 13:40:00,57.34,57.36,57.28,57.28,57400.0,49.7329,49.7502,49.6808,49.6808,57400.0
2013-05-28 13:45:00,57.29,57.33,57.25,57.27,38100.0,49.6895,49.7242,49.6548,49.6721,38100.0
2013-05-28 13:50:00,57.26,57.26,57.23,57.23,32300.0,49.6635,49.6635,49.6374,49.6374,32300.0
2013-05-28 13:55:00,57.23,57.26,57.18,57.22,45800.0,49.6374,49.6635,49.5941,49.6288,45800.0
2013-05-28 14:00:00,57.22,57.23,57.13,57.2,28700.0,49.6288,49.6374,49.5507,49.6114,28700.0
2013-05-28 14:05:00,57.2,57.23,57.18,57.23,42800.0,49.6114,49.6374,49.5941,49.6374,42800.0
2013-05-28 14:10:00,57.22,57.22,57.14,57.14,149000.0,49.6288,49.6288,49.5594,49.5594,149000.0
2013-05-28 14:15:00,57.14,57.25,57.13,57.24,138400.0,49.5594,49.6548,49.5507,49.6461,138400.0
2013-05-28 14:20:00,57.24,57.24,57.2,57.23,41600.0,49.6461,49.6461,49.6114,49.6374,41600.0
2013-05-28 14:25:00,57.22,57.22,57.17,57.19,36000.0,49.6288,49.6288,49.5854,49.6028,36000.0
2013-05-28 14:30:00,57.18,57.19,57.15,57.15,62400.0,49.5941,49.6028,49.5681,49.5681,62400.0
2013-05-28 14:35:00,57.15,57.19,57.1,57.1,139000.0,49.5681,49.6028,49.5247,49.5247,139000.0
2013-05-28 14:40:00,57.1,57.2,57.1,57.17,30100.0,49.5247,49.6114,49.5247,49.5854,30100.0
2013-05-28 14:45:00,57.18,57.26,57.18,57.25,42900.0,49.5941,49.6635,49.5941,49.6548,42900.0
2013-05-28 14:50:00,57.26,57.33,57.26,57.29,103100.0,49.6635,49.7242,49.6635,49.6895,103100.0
2013-05-28 14:55:00,57.29,57.33,57.28,57.31,186000.0,49.6895,49.7242,49.6808,49.7068,186000.0
2013-05-28 15:00:00,57.31,57.33,57.25,57.31,106400.0,49.7068,49.7242,49.6548,49.7068,106400.0
2013-05-28 15:05:00,57.3,57.38,57.3,57.32,1166600.0,49.6982,49.7675,49.6982,49.7155,1166600.0
2013-05-28 15:10:00,57.32,57.34,57.26,57.3,64700.0,49.7155,49.7329,49.6635,49.6982,64700.0
2013-05-28 15:15:00,57.3,57.36,57.29,57.34,50100.0,49.6982,49.7502,49.6895,49.7329,50100.0
2013-05-28 15:20:00,57.34,57.35,57.3,57.31,68100.0,49.7329,49.7415,49.6982,49.7068,68100.0
2013-05-28 15:25:00,57.31,57.32,57.27,57.28,43800.0,49.7068,49.7155,49.6721,49.6808,43800.0
2013-05-28 15:30:00,57.29,57.37,57.29,57.36,32400.0,49.6895,49.7589,49.6895,49.7502,32400.0
2013-05-28 15:35:00,57.36,57.41,57.36,57.38,50700.0,49.7502,49.7936,49.7502,49.7675,50700.0
2013-05-28 15:40:00,57.38,57.42,57.36,57.37,87000.0,49.7675,49.8022,49.7502,49.7589,87000.0
2013-05-28 15:45:00,57.36,57.39,57.35,57.39,161900.0,49.7502,49.7762,49.7415,49.7762,161900.0
2013-05-28 15:50:00,57.39,57.39,57.35,57.35,184900.0,49.7762,49.7762,49.7415,49.7415,184900.0
2013-05-28 15:55:00,57.35,57.37,57.32,57.33,431500.0,49.7415,49.7589,49.7155,49.7242,431500.0
2013-05-29 09:30:00,57.08,57.08,56.92,56.95,49200.0,49.5073,49.5073,49.3686,49.3946,49200.0
2013-05-29 09:35:00,56.97,57.0,56.91,56.92,81900.0,49.4119,49.438,49.3599,49.3686,81900.0
2013-05-29 09:40:00,56.92,56.92,56.76,56.81,59900.0,49.3686,49.3686,49.2298,49.2732,59900.0
2013-05-29 09:45:00,56.8,56.9,56.78,56.9,71300.0,49.2645,49.3512,49.2471,49.3512,71300.0
2013-05-29 09:50:00,56.9,56.95,56.88,56.92,72600.0,49.3512,49.3946,49.3339,49.3686,72600.0
2013-05-29 09:55:00,56.92,56.95,56.9,56.9,110200.0,49.3686,49.3946,49.3512,49.3512,110200.0
2013-05-29 10:00:00,56.89,57.02,56.86,57.01,89000.0,49.3426,49.4553,49.3165,49.4466,89000.0
2013-05-29 10:05:00,57.02,57.02,56.94,56.97,89700.0,49.4553,49.4553,49.3859,49.4119,89700.0
2013-05-29 10:10:00,56.96,57.01,56.94,56.94,79100.0,49.4033,49.4466,49.3859,49.3859,79100.0
2013-05-29 10:15:00,56.93,57.01,56.91,57.0,60100.0,49.3772,49.4466,49.3599,49.438,60100.0
2013-05-29 10:20:00,56.99,57.01,56.87,56.87,132600.0,49.4293,49.4466,49.3252,49.3252,132600.0
2013-05-29 10:25:00,56.88,56.88,56.84,56.84,78600.0,49.3339,49.3339,49.2992,49.2992,78600.0
2013-05-29 10:30:00,56.83,56.86,56.8,56.86,101800.0,49.2905,49.3165,49.2645,49.3165,101800.0
2013-05-29 10:35:00,56.85,56.88,56.84,56.84,54100.0,49.3079,49.3339,49.2992,49.2992,54100.0
2013-05-29 10:40:00,56.85,56.85,56.73,56.78,139600.0,49.3079,49.3079,49.2038,49.2471,139600.0
2013-05-29 10:45:00,56.77,56.81,56.69,56.71,117900.0,49.2385,49.2732,49.1691,49.1864,117900.0
2013-05-29 10:50:00,56.72,56.75,56.68,56.73,29100.0,49.1951,49.2211,49.1604,49.2038,29100.0
2013-05-29 10:55:00,56.71,56.71,56.6,56.61,53300.0,49.1864,49.1864,49.091,49.0997,53300.0
2013-05-29 11:00:00,56.61,56.63,56.56,56.6,103300.0,49.0997,49.117,49.0563,49.091,103300.0
2013-05-29 11:05:00,56.61,56.61,56.53,56.58,45400.0,49.0997,49.0997,49.0303,49.0737,45400.0
2013-05-29 11:10:00,56.59,56.67,56.59,56.65,54800.0,49.0824,49.1517,49.0824,49.1344,54800.0
2013-05-29 11:15:00,56.63,56.66,56.63,56.65,92100.0,49.117,49.1431,49.117,49.1344,92100.0
2013-05-29 11:20:00,56.65,56.74,56.63,56.73,29300.0,49.1344,49.2125,49.117,49.2038,29300.0
2013-05-29 11:25:00,56.73,56.79,56.73,56.76,30600.0,49.2038,49.2558,49.2038,49.2298,30600.0
2013-05-29 11:30:00,56.76,56.83,56.76,56.76,38000.0,49.2298,49.2905,49.2298,49.2298,38000.0
2013-05-29 11:35:00,56.76,56.76,56.74,56.74,16500.0,49.2298,49.2298,49.2125,49.2125,16500.0
2013-05-29 11:40:00,56.73,56.73,56.69,56.71,18200.0,49.2038,49.2038,49.1691,49.1864,18200.0
2013-05-29 11:45:00,56.7,56.8,56.7,56.78,44600.0,49.1778,49.2645,49.1778,49.2471,44600.0
2013-05-29 11:50:00,56.79,56.81,56.73,56.75,26000.0,49.2558,49.2732,49.2038,49.2211,26000.0
2013-05-29 11:55:00,56.75,56.81,56.74,56.8,25900.0,49.2211,49.2732,49.2125,49.2645,25900.0
2013-05-29 12:00:00,56.79,56.83,56.76,56.76,11800.0,49.2558,49.2905,49.2298,49.2298,11800.0
2013-05-29 12:05:00,56.77,56.8,56.73,56.73,35000.0,49.2385,49.2645,49.2038,49.2038,35000.0
2013-05-29 12:10:00,56.73,56.75,56.72,56.75,17300.0,49.2038,49.2211,49.1951,49.2211,17300.0
2013-05-29 12:15:00,56.75,56.82,56.75,56.81,28000.0,49.2211,49.2818,49.2211,49.2732,28000.0
2013-05-29 12:20:00,56.81,56.82,56.78,56.78,11900.0,49.2732,49.2818,49.2471,49.2471,11900.0
2013-05-29 12:25:00,56.78,56.78,56.7,56.73,15500.0,49.2471,49.2471,49.1778,49.2038,15500.0
2013-05-29 12:30:00,56.73,56.77,56.72,56.73,26500.0,49.2038,49.2385,49.1951,49.2038,26500.0
2013-05-29 12:35:00,56.73,56.75,56.7,56.74,17800.0,49.2038,49.2211,49.1778,49.2125,17800.0
2013-05-29 12:40:00,56.75,56.77,56.75,56.75,6600.0,49.2211,49.2385,49.2211,49.2211,6600.0
2013-05-29 12:45:00,56.76,56.76,56.67,56.67,36200.0,49.2298,49.2298,49.1517,49.1517,36200.0
2013-05-29 12:50:00,56.68,56.68,56.62,56.63,69700.0,49.1604,49.1604,49.1084,49.117,69700.0
2013-05-29 12:55:00,56.63,56.65,56.63,56.63,18000.0,49.117,49.1344,49.117,49.117,18000.0
2013-05-29 13:00:00,56.64,56.68,56.64,56.67,28100.0,49.1257,49.1604,49.1257,49.1517,28100.0
2013-05-29 13:05:00,56.67,56.69,56.65,56.67,11500.0,49.1517,49.1691,49.1344,49.1517,11500.0
2013-05-29 13:10:00,56.66,56.66,56.58,56.62,39800.0,49.1431,49.1431,49.0737,49.1084,39800.0
2013-05-29 13:15:00,56.62,56.65,56.6,56.65,15600.0,49.1084,49.1344,49.091,49.1344,15600.0
2013-05-29 13:20:00,56.65,56.67,56.64,56.66,25000.0,49.1344,49.1517,49.1257,49.1431,25000.0
2013-05-29 13:25:00,56.66,56.75,56.64,56.75,55700.0,49.1431,49.2211,49.1257,49.2211,55700.0
2013-05-29 13:30:00,56.75,56.75,56.71,56.71,24900.0,49.2211,49.2211,49.1864,49.1864,24900.0
2013-05-29 13:35:00,56.72,56.82,56.72,56.82,32400.0,49.1951,49.2818,49.1951,49.2818,32400.0
2013-05-29 13:40:00,56.82,56.87,56.82,56.86,27000.0,49.2818,49.3252,49.2818,49.3165,27000.0
2013-05-29 13:45:00,56.86,56.88,56.81,56.83,34300.0,49.3165,49.3339,49.2732,49.2905,34300.0
2013-05-29 13:50:00,56.84,56.85,56.82,56.82,27000.0,49.2992,49.3079,49.2818,49.2818,27000.0
2013-05-29 13:55:00,56.82,56.95,56.82,56.93,50200.0,49.2818,49.3946,49.2818,49.3772,50200.0
2013-05-29 14:00:00,56.93,56.94,56.9,56.9,24100.0,49.3772,49.3859,49.3512,49.3512,24100.0
2013-05-29 14:05:00,56.9,56.98,56.89,56.95,54900.0,49.3512,49.4206,49.3426,49.3946,54900.0
2013-05-29 14:10:00,56.94,56.98,56.93,56.94,46100.0,49.3859,49.4206,49.3772,49.3859,46100.0
2013-05-29 14:15:00,56.96,56.98,56.92,56.93,50000.0,49.4033,49.4206,49.3686,49.3772,50000.0
2013-05-29 14:20:00,56.93,56.96,56.93,56.94,25300.0,49.3772,49.4033,49.3772,49.3859,25300.0
2013-05-29 14:25:00,56.94,56.95,56.86,56.88,60800.0,49.3859,49.3946,49.3165,49.3339,60800.0
2013-05-29 14:30:00,56.87,56.89,56.86,56.87,31700.0,49.3252,49.3426,49.3165,49.3252,31700.0
2013-05-29 14:35:00,56.87,56.91,56.85,56.9,41200.0,49.3252,49.3599,49.3079,49.3512,41200.0
2013-05-29 14:40:00,56.91,56.96,56.87,56.95,50300.0,49.3599,49.4033,49.3252,49.3946,50300.0
2013-05-29 14:45:00,56.96,56.98,56.91,56.92,63800.0,49.4033,49.4206,49.3599,49.3686,63800.0
2013-05-29 14:50:00,56.92,56.93,56.88,56.92,101100.0,49.3686,49.3772,49.3339,49.3686,101100.0
2013-05-29 14:55:00,56.92,56.94,56.85,56.86,41200.0,49.3686,49.3859,49.3079,49.3165,41200.0
2013-05-29 15:00:00,56.84,56.85,56.81,56.84,32800.0,49.2992,49.3079,49.2732,49.2992,32800.0
2013-05-29 15:05:00,56.84,56.86,56.81,56.83,40400.0,49.2992,49.3165,49.2732,49.2905,40400.0
2013-05-29 15:10:00,56.83,56.89,56.81,56.89,33900.0,49.2905,49.3426,49.2732,49.3426,33900.0
2013-05-29 15:15:00,56.88,56.89,56.85,56.88,24700.0,49.3339,49.3426,49.3079,49.3339,24700.0
2013-05-29 15:20:00,56.87,56.96,56.87,56.95,82700.0,49.3252,49.4033,49.3252,49.3946,82700.0
2013-05-29 15:25:00,56.95,56.95,56.91,56.95,31100.0,49.3946,49.3946,49.3599,49.3946,31100.0
2013-05-29 15:30:00,56.94,56.95,56.92,56.95,55100.0,49.3859,49.3946,49.3686,49.3946,55100.0
2013-05-29 15:35:00,56.94,56.96,56.89,56.9,42900.0,49.3859,49.4033,49.3426,49.3512,42900.0
2013-05-29 15:40:00,56.9,56.91,56.85,56.86,44400.0,49.3512,49.3599,49.3079,49.3165,44400.0
2013-05-29 15:45:00,56.85,56.86,56.81,56.83,88600.0,49.3079,49.3165,49.2732,49.2905,88600.0
2013-05-29 15:50:00,56.83,56.83,56.75,56.76,190200.0,49.2905,49.2905,49.2211,49.2298,190200.0
2013-05-29 15:55:00,56.76,56.82,56.75,56.78,309400.0,49.2298,49.2818,49.2211,49.2471,309400.0
2013-05-30 09:30:00,56.93,56.98,56.88,56.95,121700.0,49.3772,49.4206,49.3339,49.3946,121700.0
2013-05-30 09:35:00,56.94,57.07,56.93,57.02,33900.0,49.3859,49.4987,49.3772,49.4553,33900.0
2013-05-30 09:40:00,57.02,57.07,57.02,57.05,50000.0,49.4553,49.4987,49.4553,49.4813,50000.0
2013-05-30 09:45:00,57.06,57.22,57.05,57.19,53300.0,49.49,49.6288,49.4813,49.6028,53300.0
2013-05-30 09:50:00,57.2,57.23,57.15,57.16,63100.0,49.6114,49.6374,49.5681,49.5767,63100.0
2013-05-30 09:55:00,57.16,57.18,57.15,57.15,35500.0,49.5767,49.5941,49.5681,49.5681,35500.0
2013-05-30 10:00:00,57.14,57.17,57.06,57.07,95900.0,49.5594,49.5854,49.49,49.4987,95900.0
2013-05-30 10:05:00,57.07,57.09,57.02,57.03,31800.0,49.4987,49.516,49.4553,49.464,31800.0
2013-05-30 10:10:00,57.03,57.1,57.03,57.05,59500.0,49.464,49.5247,49.464,49.4813,59500.0
2013-05-30 10:15:00,57.05,57.08,56.95,56.98,68600.0,49.4813,49.5073,49.3946,49.4206,68600.0
2013-05-30 10:20:00,57.0,57.04,56.96,56.96,48100.0,49.438,49.4727,49.4033,49.4033,48100.0
2013-05-30 10:25:00,56.96,57.0,56.95,56.97,27900.0,49.4033,49.438,49.3946,49.4119,27900.0
2013-05-30 10:30:00,56.98,57.06,56.96,57.03,48400.0,49.4206,49.49,49.4033,49.464,48400.0
2013-05-30 10:35:00,57.04,57.09,57.03,57.05,30600.0,49.4727,49.516,49.464,49.4813,30600.0
2013-05-30 10:40:00,57.07,57.07,57.04,57.07,24900.0,49.4987,49.4987,49.4727,49.4987,24900.0
2013-05-30 10:45:00,57.08,57.09,57.04,57.05,33600.0,49.5073,49.516,49.4727,49.4813,33600.0
2013-05-30 10:50:00,57.06,57.06,57.01,57.02,36100.0,49.49,49.49,49.4466,49.4553,36100.0
2013-05-30 10:55:00,57.03,57.09,57.02,57.09,26700.0,49.464,49.516,49.4553,49.516,26700.0
2013-05-30 11:00:00,57.09,57.11,57.07,57.07,49900.0,49.516,49.5334,49.4987,49.4987,49900.0
2013-05-30 11:05:00,57.07,57.07,56.97,56.99,43300.0,49.4987,49.4987,49.4119,49.4293,43300.0
2013-05-30 11:10:00,56.99,57.05,56.99,57.0,26200.0,49.4293,49.4813,49.4293,49.438,26200.0
2013-05-30 11:15:00,57.0,57.0,56.9,56.91,45100.0,49.438,49.438,49.3512,49.3599,45100.0
2013-05-30 11:20:00,56.91,56.99,56.91,56.99,18100.0,49.3599,49.4293,49.3599,49.4293,18100.0
2013-05-30 11:25:00,56.98,57.01,56.95,57.01,22700.0,49.4206,49.4466,49.3946,49.4466,22700.0
2013-05-30 11:30:00,57.02,57.07,57.02,57.04,37700.0,49.4553,49.4987,49.4553,49.4727,37700.0
2013-05-30 11:35:00,57.03,57.05,57.01,57.05,18200.0,49.464,49.4813,49.4466,49.4813,18200.0
2013-05-30 11:40:00,57.05,57.09,57.05,57.09,21400.0,49.4813,49.516,49.4813,49.516,21400.0
2013-05-30 11:45:00,57.08,57.1,57.05,57.05,24400.0,49.5073,49.5247,49.4813,49.4813,24400.0
2013-05-30 11:50:00,57.06,57.11,57.06,57.1,13100.0,49.49,49.5334,49.49,49.5247,13100.0
2013-05-30 11:55:00,57.11,57.12,57.09,57.11,27600.0,49.5334,49.542,49.516,49.5334,27600.0
2013-05-30 12:00:00,57.11,57.16,57.1,57.11,64800.0,49.5334,49.5767,49.5247,49.5334,64800.0
2013-05-30 12:05:00,57.1,57.12,57.06,57.06,22300.0,49.5247,49.542,49.49,49.49,22300.0
2013-05-30 12:10:00,57.07,57.1,57.03,57.09,27800.0,49.4987,49.5247,49.464,49.516,27800.0
2013-05-30 12:15:00,57.09,57.1,57.05,57.08,17000.0,49.516,49.5247,49.4813,49.5073,17000.0
2013-05-30 12:20:00,57.08,57.08,57.05,57.06,6500.0,49.5073,49.5073,49.4813,49.49,6500.0
2013-05-30 12:25:00,57.05,57.07,57.05,57.06,9700.0,49.4813,49.4987,49.4813,49.49,9700.0
2013-05-30 12:30:00,57.06,57.06,57.04,57.05,9400.0,49.49,49.49,49.4727,49.4813,9400.0
2013-05-30 12:35:00,57.05,57.05,56.97,56.98,13300.0,49.4813,49.4813,49.4119,49.4206,13300.0
2013-05-30 12:40:00,56.98,56.98,56.95,56.98,13500.0,49.4206,49.4206,49.3946,49.4206,13500.0
2013-05-30 12:45:00,56.98,57.03,56.97,57.02,16100.0,49.4206,49.464,49.4119,49.4553,16100.0
2013-05-30 12:50:00,57.03,57.03,56.97,57.0,15600.0,49.464,49.464,49.4119,49.438,15600.0
2013-05-30 12:55:00,57.0,57.02,56.99,57.02,9800.0,49.438,49.4553,49.4293,49.4553,9800.0
2013-05-30 13:00:00,57.03,57.03,56.98,56.98,49400.0,49.464,49.464,49.4206,49.4206,49400.0
2013-05-30 13:05:00,56.98,56.98,56.93,56.93,12500.0,49.4206,49.4206,49.3772,49.3772,12500.0
2013-05-30 13:10:00,56.92,56.93,56.9,56.93,27800.0,49.3686,49.3772,49.3512,49.3772,27800.0
2013-05-30 13:15:00,56.94,56.97,56.94,56.95,14600.0,49.3859,49.4119,49.3859,49.3946,14600.0
2013-05-30 13:20:00,56.96,56.97,56.94,56.95,9700.0,49.4033,49.4119,49.3859,49.3946,9700.0
2013-05-30 13:25:00,56.95,56.97,56.94,56.97,12000.0,49.3946,49.4119,49.3859,49.4119,12000.0
2013-05-30 13:30:00,56.98,56.99,56.97,56.98,22200.0,49.4206,49.4293,49.4119,49.4206,22200.0
2013-05-30 13:35:00,56.98,57.0,56.94,57.0,10200.0,49.4206,49.438,49.3859,49.438,10200.0
2013-05-30 13:40:00,56.99,57.01,56.99,56.99,7000.0,49.4293,49.4466,49.4293,49.4293,7000.0
2013-05-30 13:45:00,57.0,57.0,56.97,56.98,32300.0,49.438,49.438,49.4119,49.4206,32300.0
2013-05-30 13:50:00,56.98,56.99,56.96,56.98,36900.0,49.4206,49.4293,49.4033,49.4206,36900.0
2013-05-30 13:55:00,56.98,57.0,56.98,56.98,6100.0,49.4206,49.438,49.4206,49.4206,6100.0
2013-05-30 14:00:00,56.98,57.02,56.97,56.98,38900.0,49.4206,49.4553,49.4119,49.4206,38900.0
2013-05-30 14:05:00,56.99,56.99,56.94,56.95,19600.0,49.4293,49.4293,49.3859,49.3946,19600.0
2013-05-30 14:10:00,56.95,56.96,56.92,56.92,25200.0,49.3946,49.4033,49.3686,49.3686,25200.0
2013-05-30 14:15:00,56.93,56.97,56.93,56.95,14600.0,49.3772,49.4119,49.3772,49.3946,14600.0
2013-05-30 14:20:00,56.94,56.97,56.94,56.97,21600.0,49.3859,49.4119,49.3859,49.4119,21600.0
2013-05-30 14:25:00,56.97,57.01,56.96,57.01,22000.0,49.4119,49.4466,49.4033,49.4466,22000.0
2013-05-30 14:30:00,57.02,57.03,56.98,56.99,117600.0,49.4553,49.464,49.4206,49.4293,117600.0
2013-05-30 14:35:00,57.0,57.0,56.98,57.0,40600.0,49.438,49.438,49.4206,49.438,40600.0
2013-05-30 14:40:00,56.99,57.01,56.99,56.99,11500.0,49.4293,49.4466,49.4293,49.4293,11500.0
2013-05-30 14:45:00,56.98,57.01,56.97,57.01,13600.0,49.4206,49.4466,49.4119,49.4466,13600.0
2013-05-30 14:50:00,57.0,57.03,56.99,57.02,25200.0,49.438,49.464,49.4293,49.4553,25200.0
2013-05-30 14:55:00,57.01,57.02,56.98,57.0,35400.0,49.4466,49.4553,49.4206,49.438,35400.0
2013-05-30 15:00:00,57.0,57.01,56.95,56.97,30900.0,49.438,49.4466,49.3946,49.4119,30900.0
2013-05-30 15:05:00,56.96,56.97,56.95,56.96,20700.0,49.4033,49.4119,49.3946,49.4033,20700.0
2013-05-30 15:10:00,56.97,56.98,56.93,56.93,89400.0,49.4119,49.4206,49.3772,49.3772,89400.0
2013-05-30 15:15:00,56.93,56.94,56.92,56.93,29000.0,49.3772,49.3859,49.3686,49.3772,29000.0
2013-05-30 15:20:00,56.93,56.94,56.87,56.87,220400.0,49.3772,49.3859,49.3252,49.3252,220400.0
2013-05-30 15:25:00,56.87,56.88,56.82,56.83,126600.0,49.3252,49.3339,49.2818,49.2905,126600.0
2013-05-30 15:30:00,56.84,56.85,56.79,56.8,62000.0,49.2992,49.3079,49.2558,49.2645,62000.0
2013-05-30 15:35:00,56.79,56.82,56.78,56.81,78200.0,49.2558,49.2818,49.2471,49.2732,78200.0
2013-05-30 15:40:00,56.82,56.87,56.81,56.82,79300.0,49.2818,49.3252,49.2732,49.2818,79300.0
2013-05-30 15:45:00,56.82,56.85,56.77,56.78,184500.0,49.2818,49.3079,49.2385,49.2471,184500.0
2013-05-30 15:50:00,56.77,56.78,56.73,56.73,269700.0,49.2385,49.2471,49.2038,49.2038,269700.0
2013-05-30 15:55:00,56.73,56.75,56.71,56.74,278600.0,49.2038,49.2211,49.1864,49.2125,278600.0
2013-05-31 09:30:00,56.65,56.67,56.57,56.67,85100.0,49.1344,49.1517,49.065,49.1517,85100.0
2013-05-31 09:35:00,56.68,56.86,56.66,56.85,56100.0,49.1604,49.3165,49.1431,49.3079,56100.0
2013-05-31 09:40:00,56.86,56.98,56.84,56.88,159700.0,49.3165,49.4206,49.2992,49.3339,159700.0
2013-05-31 09:45:00,56.9,56.92,56.83,56.88,67200.0,49.3512,49.3686,49.2905,49.3339,67200.0
2013-05-31 09:50:00,56.87,56.88,56.77,56.8,79800.0,49.3252,49.3339,49.2385,49.2645,79800.0
2013-05-31 09:55:00,56.81,56.81,56.71,56.81,49200.0,49.2732,49.2732,49.1864,49.2732,49200.0
2013-05-31 10:00:00,56.81,56.85,56.78,56.79,44200.0,49.2732,49.3079,49.2471,49.2558,44200.0
2013-05-31 10:05:00,56.79,56.84,56.66,56.67,136100.0,49.2558,49.2992,49.1431,49.1517,136100.0
2013-05-31 10:10:00,56.67,56.73,56.65,56.73,33500.0,49.1517,49.2038,49.1344,49.2038,33500.0
2013-05-31 10:15:00,56.73,56.74,56.68,56.74,33400.0,49.2038,49.2125,49.1604,49.2125,33400.0
2013-05-31 10:20:00,56.74,56.75,56.73,56.75,50600.0,49.2125,49.2211,49.2038,49.2211,50600.0
2013-05-31 10:25:00,56.75,56.81,56.75,56.81,23800.0,49.2211,49.2732,49.2211,49.2732,23800.0
2013-05-31 10:30:00,56.81,56.9,56.8,56.85,54300.0,49.2732,49.3512,49.2645,49.3079,54300.0
2013-05-31 10:35:00,56.85,56.9,56.83,56.89,55000.0,49.3079,49.3512,49.2905,49.3426,55000.0
2013-05-31 10:40:00,56.89,56.91,56.87,56.87,34000.0,49.3426,49.3599,49.3252,49.3252,34000.0
2013-05-31 10:45:00,56.87,56.89,56.82,56.85,86800.0,49.3252,49.3426,49.2818,49.3079,86800.0
2013-05-31 10:50:00,56.85,56.88,56.82,56.83,80400.0,49.3079,49.3339,49.2818,49.2905,80400.0
2013-05-31 10:55:00,56.82,56.85,56.8,56.84,95600.0,49.2818,49.3079,49.2645,49.2992,95600.0
2013-05-31 11:00:00,56.85,56.9,56.84,56.88,289300.0,49.3079,49.3512,49.2992,49.3339,289300.0
2013-05-31 11:05:00,56.88,57.03,56.88,57.03,120700.0,49.3339,49.464,49.3339,49.464,120700.0
2013-05-31 11:10:00,57.02,57.11,57.02,57.02,117200.0,49.4553,49.5334,49.4553,49.4553,117200.0
2013-05-31 11:15:00,57.03,57.09,57.03,57.04,71600.0,49.464,49.516,49.464,49.4727,71600.0
2013-05-31 11:20:00,57.04,57.06,56.99,57.0,73000.0,49.4727,49.49,49.4293,49.438,73000.0
2013-05-31 11:25:00,57.0,57.02,56.96,56.96,79800.0,49.438,49.4553,49.4033,49.4033,79800.0
2013-05-31 11:30:00,56.97,57.02,56.97,56.98,70900.0,49.4119,49.4553,49.4119,49.4206,70900.0
2013-05-31 11:35:00,56.98,57.02,56.97,57.0,60000.0,49.4206,49.4553,49.4119,49.438,60000.0
2013-05-31 11:40:00,57.0,57.0,56.94,56.97,447800.0,49.438,49.438,49.3859,49.4119,447800.0
2013-05-31 11:45:00,56.97,56.99,56.94,56.95,45900.0,49.4119,49.4293,49.3859,49.3946,45900.0
2013-05-31 11:50:00,56.93,56.95,56.93,56.94,17200.0,49.3772,49.3946,49.3772,49.3859,17200.0
2013-05-31 11:55:00,56.93,56.94,56.92,56.92,24800.0,49.3772,49.3859,49.3686,49.3686,24800.0
2013-05-31 12:00:00,56.92,56.93,56.85,56.86,21800.0,49.3686,49.3772,49.3079,49.3165,21800.0
2013-05-31 12:05:00,56.86,56.9,56.84,56.89,61600.0,49.3165,49.3512,49.2992,49.3426,61600.0
2013-05-31 12:10:00,56.89,56.9,56.84,56.84,57300.0,49.3426,49.3512,49.2992,49.2992,57300.0
2013-05-31 12:15:00,56.84,56.85,56.77,56.82,83700.0,49.2992,49.3079,49.2385,49.2818,83700.0
2013-05-31 12:20:00,56.83,56.86,56.81,56.86,53000.0,49.2905,49.3165,49.2732,49.3165,53000.0
2013-05-31 12:25:00,56.85,56.9,56.85,56.88,36900.0,49.3079,49.3512,49.3079,49.3339,36900.0
2013-05-31 12:30:00,56.88,56.89,56.84,56.89,46800.0,49.3339,49.3426,49.2992,49.3426,46800.0
2013-05-31 12:35:00,56.89,56.91,56.87,56.88,50500.0,49.3426,49.3599,49.3252,49.3339,50500.0
2013-05-31 12:40:00,56.87,56.91,56.83,56.88,66100.0,49.3252,49.3599,49.2905,49.3339,66100.0
2013-05-31 12:45:00,56.89,56.91,56.88,56.9,34100.0,49.3426,49.3599,49.3339,49.3512,34100.0
2013-05-31 12:50:00,56.9,56.9,56.85,56.87,80400.0,49.3512,49.3512,49.3079,49.3252,80400.0
2013-05-31 12:55:00,56.86,56.87,56.83,56.83,69100.0,49.3165,49.3252,49.2905,49.2905,69100.0
2013-05-31 13:00:00,56.84,56.9,56.84,56.88,47000.0,49.2992,49.3512,49.2992,49.3339,47000.0
2013-05-31 13:05:00,56.88,56.95,56.88,56.93,34200.0,49.3339,49.3946,49.3339,49.3772,34200.0
2013-05-31 13:10:00,56.94,56.94,56.89,56.9,20100.0,49.3859,49.3859,49.3426,49.3512,20100.0
2013-05-31 13:15:00,56.9,56.9,56.86,56.87,69800.0,49.3512,49.3512,49.3165,49.3252,69800.0
2013-05-31 13:20:00,56.88,56.91,56.88,56.88,64000.0,49.3339,49.3599,49.3339,49.3339,64000.0
2013-05-31 13:25:00,56.89,56.91,56.88,56.9,21000.0,49.3426,49.3599,49.3339,49.3512,21000.0
2013-05-31 13:30:00,56.9,56.9,56.84,56.85,120600.0,49.3512,49.3512,49.2992,49.3079,120600.0
2013-05-31 13:35:00,56.85,56.86,56.82,56.82,27900.0,49.3079,49.3165,49.2818,49.2818,27900.0
2013-05-31 13:40:00,56.82,56.83,56.8,56.83,72100.0,49.2818,49.2905,49.2645,49.2905,72100.0
2013-05-31 13:45:00,56.84,56.84,56.81,56.83,28300.0,49.2992,49.2992,49.2732,49.2905,28300.0
2013-05-31 13:50:00,56.82,56.85,56.82,56.82,48000.0,49.2818,49.3079,49.2818,49.2818,48000.0
2013-05-31 13:55:00,56.82,56.84,56.79,56.82,179500.0,49.2818,49.2992,49.2558,49.2818,179500.0
2013-05-31 14:00:00,56.82,56.83,56.79,56.8,26200.0,49.2818,49.2905,49.2558,49.2645,26200.0
2013-05-31 14:05:00,56.8,56.81,56.78,56.79,45000.0,49.2645,49.2732,49.2471,49.2558,45000.0
2013-05-31 14:10:00,56.79,56.79,56.64,56.66,51300.0,49.2558,49.2558,49.1257,49.1431,51300.0
2013-05-31 14:15:00,56.66,56.7,56.64,56.68,35200.0,49.1431,49.1778,49.1257,49.1604,35200.0
2013-05-31 14:20:00,56.68,56.69,56.66,56.67,104600.0,49.1604,49.1691,49.1431,49.1517,104600.0
2013-05-31 14:25:00,56.66,56.66,56.62,56.63,121200.0,49.1431,49.1431,49.1084,49.117,121200.0
2013-05-31 14:30:00,56.63,56.63,56.55,56.61,95100.0,49.117,49.117,49.0477,49.0997,95100.0
2013-05-31 14:35:00,56.6,56.6,56.51,56.55,186800.0,49.091,49.091,49.013,49.0477,186800.0
2013-05-31 14:40:00,56.55,56.56,56.5,56.55,109000.0,49.0477,49.0563,49.0043,49.0477,109000.0
2013-05-31 14:45:00,56.54,56.55,56.49,56.5,55400.0,49.039,49.0477,48.9956,49.0043,55400.0
2013-05-31 14:50:00,56.5,56.53,56.45,56.47,274700.0,49.0043,49.0303,48.9609,48.9783,274700.0
2013-05-31 14:55:00,56.47,56.52,56.47,56.47,164000.0,48.9783,49.0216,48.9783,48.9783,164000.0
2013-05-31 15:00:00,56.47,56.56,56.43,56.55,118800.0,48.9783,49.0563,48.9436,49.0477,118800.0
2013-05-31 15:05:00,56.56,56.57,56.53,56.54,83100.0,49.0563,49.065,49.0303,49.039,83100.0
2013-05-31 15:10:00,56.54,56.57,56.51,56.57,154300.0,49.039,49.065,49.013,49.065,154300.0
2013-05-31 15:15:00,56.58,56.59,56.55,56.55,73600.0,49.0737,49.0824,49.0477,49.0477,73600.0
2013-05-31 15:20:00,56.56,56.61,56.55,56.59,56900.0,49.0563,49.0997,49.0477,49.0824,56900.0
2013-05-31 15:25:00,56.59,56.59,56.49,56.49,108200.0,49.0824,49.0824,48.9956,48.9956,108200.0
2013-05-31 15:30:00,56.49,56.51,56.37,56.4,101800.0,48.9956,49.013,48.8915,48.9176,101800.0
2013-05-31 15:35:00,56.41,56.46,56.4,56.44,179100.0,48.9262,48.9696,48.9176,48.9523,179100.0
2013-05-31 15:40:00,56.44,56.48,56.42,56.44,120900.0,48.9523,48.9869,48.9349,48.9523,120900.0
2013-05-31 15:45:00,56.45,56.47,56.38,56.39,158600.0,48.9609,48.9783,48.9002,48.9089,158600.0
2013-05-31 15:50:00,56.38,56.39,56.3,56.31,264500.0,48.9002,48.9089,48.8308,48.8395,264500.0
2013-05-31 15:55:00,56.31,56.32,56.12,56.12,752100.0,48.8395,48.8482,48.6747,48.6747,752100.0
2013-06-03 09:30:00,56.27,56.29,56.02,56.07,132700.0,48.8048,48.8222,48.588,48.6313,132700.0
2013-06-03 09:35:00,56.08,56.1,56.02,56.02,69200.0,48.64,48.6574,48.588,48.588,69200.0
2013-06-03 09:40:00,56.02,56.03,55.93,55.94,96700.0,48.588,48.5966,48.5099,48.5186,96700.0
2013-06-03 09:45:00,55.94,55.94,55.88,55.91,94800.0,48.5186,48.5186,48.4665,48.4926,94800.0
2013-06-03 09:50:00,55.9,56.06,55.9,56.06,100600.0,48.4839,48.6227,48.4839,48.6227,100600.0
2013-06-03 09:55:00,56.05,56.06,55.93,55.93,107600.0,48.614,48.6227,48.5099,48.5099,107600.0
2013-06-03 10:00:00,55.92,56.02,55.76,56.02,273200.0,48.5012,48.588,48.3625,48.588,273200.0
2013-06-03 10:05:00,56.02,56.13,56.0,56.13,156700.0,48.588,48.6834,48.5706,48.6834,156700.0
2013-06-03 10:10:00,56.13,56.24,56.1,56.13,90000.0,48.6834,48.7788,48.6574,48.6834,90000.0
2013-06-03 10:15:00,56.13,56.21,56.11,56.18,212400.0,48.6834,48.7528,48.666,48.7267,212400.0
2013-06-03 10:20:00,56.18,56.25,56.14,56.17,92400.0,48.7267,48.7875,48.6921,48.7181,92400.0
2013-06-03 10:25:00,56.17,56.18,56.03,56.08,246400.0,48.7181,48.7267,48.5966,48.64,246400.0
2013-06-03 10:30:00,56.08,56.09,55.99,56.05,103300.0,48.64,48.6487,48.562,48.614,103300.0
2013-06-03 10:35:00,56.05,56.05,55.96,55.99,126000.0,48.614,48.614,48.5359,48.562,126000.0
2013-06-03 10:40:00,55.98,55.98,55.86,55.94,168100.0,48.5533,48.5533,48.4492,48.5186,168100.0
2013-06-03 10:45:00,55.92,55.93,55.86,55.91,104700.0,48.5012,48.5099,48.4492,48.4926,104700.0
2013-06-03 10:50:00,55.92,56.01,55.91,56.01,79800.0,48.5012,48.5793,48.4926,48.5793,79800.0
2013-06-03 10:55:00,56.01,56.01,55.91,55.91,45300.0,48.5793,48.5793,48.4926,48.4926,45300.0
2013-06-03 11:00:00,55.92,55.97,55.86,55.87,80800.0,48.5012,48.5446,48.4492,48.4579,80800.0
2013-06-03 11:05:00,55.86,55.91,55.82,55.9,93900.0,48.4492,48.4926,48.4145,48.4839,93900.0
2013-06-03 11:10:00,55.89,55.92,55.73,55.79,113100.0,48.4752,48.5012,48.3364,48.3885,113100.0
2013-06-03 11:15:00,55.78,55.84,55.73,55.79,129000.0,48.3798,48.4319,48.3364,48.3885,129000.0
2013-06-03 11:20:00,55.8,55.82,55.65,55.68,171400.0,48.3972,48.4145,48.2671,48.2931,171400.0
2013-06-03 11:25:00,55.69,55.72,55.63,55.67,103500.0,48.3018,48.3278,48.2497,48.2844,103500.0
2013-06-03 11:30:00,55.67,55.7,55.65,55.66,76300.0,48.2844,48.3104,48.2671,48.2757,76300.0
2013-06-03 11:35:00,55.66,55.75,55.66,55.7,57000.0,48.2757,48.3538,48.2757,48.3104,57000.0
2013-06-03 11:40:00,55.7,55.8,55.64,55.79,181000.0,48.3104,48.3972,48.2584,48.3885,181000.0
2013-06-03 11:45:00,55.79,55.85,55.73,55.83,312100.0,48.3885,48.4405,48.3364,48.4232,312100.0
2013-06-03 11:50:00,55.83,55.85,55.78,55.81,66600.0,48.4232,48.4405,48.3798,48.4058,66600.0
2013-06-03 11:55:00,55.8,55.83,55.76,55.81,56700.0,48.3972,48.4232,48.3625,48.4058,56700.0
2013-06-03 12:00:00,55.8,55.89,55.78,55.79,126400.0,48.3972,48.4752,48.3798,48.3885,126400.0
2013-06-03 12:05:00,55.79,55.88,55.74,55.87,51100.0,48.3885,48.4665,48.3451,48.4579,51100.0
2013-06-03 12:10:00,55.87,55.92,55.87,55.89,45300.0,48.4579,48.5012,48.4579,48.4752,45300.0
2013-06-03 12:15:00,55.88,55.88,55.82,55.86,74100.0,48.4665,48.4665,48.4145,48.4492,74100.0
2013-06-03 12:20:00,55.86,55.91,55.8,55.89,66500.0,48.4492,48.4926,48.3972,48.4752,66500.0
2013-06-03 12:25:00,55.89,55.9,55.83,55.86,83400.0,48.4752,48.4839,48.4232,48.4492,83400.0
2013-06-03 12:30:00,55.88,55.9,55.79,55.82,111400.0,48.4665,48.4839,48.3885,48.4145,111400.0
2013-06-03 12:35:00,55.83,55.89,55.8,55.85,43400.0,48.4232,48.4752,48.3972,48.4405,43400.0
2013-06-03 12:40:00,55.85,55.92,55.84,55.89,58800.0,48.4405,48.5012,48.4319,48.4752,58800.0
2013-06-03 12:45:00,55.89,55.98,55.88,55.96,96500.0,48.4752,48.5533,48.4665,48.5359,96500.0
2013-06-03 12:50:00,55.97,55.98,55.94,55.97,53000.0,48.5446,48.5533,48.5186,48.5446,53000.0
2013-06-03 12:55:00,55.97,55.97,55.91,55.95,53500.0,48.5446,48.5446,48.4926,48.5273,53500.0
2013-06-03 13:00:00,55.94,55.97,55.89,55.94,69800.0,48.5186,48.5446,48.4752,48.5186,69800.0
2013-06-03 13:05:00,55.94,56.02,55.93,56.0,37000.0,48.5186,48.588,48.5099,48.5706,37000.0
2013-06-03 13:10:00,55.99,56.01,55.93,55.94,42700.0,48.562,48.5793,48.5099,48.5186,42700.0
2013-06-03 13:15:00,55.95,55.99,55.94,55.99,21100.0,48.5273,48.562,48.5186,48.562,21100.0
2013-06-03 13:20:00,55.99,55.99,55.9,55.9,23500.0,48.562,48.562,48.4839,48.4839,23500.0
2013-06-03 13:25:00,55.89,55.92,55.87,55.91,56800.0,48.4752,48.5012,48.4579,48.4926,56800.0
2013-06-03 13:30:00,55.91,55.93,55.89,55.92,50400.0,48.4926,48.5099,48.4752,48.5012,50400.0
2013-06-03 13:35:00,55.92,55.92,55.87,55.9,49100.0,48.5012,48.5012,48.4579,48.4839,49100.0
2013-06-03 13:40:00,55.91,55.91,55.86,55.86,27800.0,48.4926,48.4926,48.4492,48.4492,27800.0
2013-06-03 13:45:00,55.87,55.93,55.87,55.93,29100.0,48.4579,48.5099,48.4579,48.5099,29100.0
2013-06-03 13:50:00,55.94,56.0,55.94,55.96,41600.0,48.5186,48.5706,48.5186,48.5359,41600.0
2013-06-03 13:55:00,55.97,56.0,55.95,55.96,27900.0,48.5446,48.5706,48.5273,48.5359,27900.0
2013-06-03 14:00:00,55.96,56.07,55.93,56.05,40800.0,48.5359,48.6313,48.5099,48.614,40800.0
2013-06-03 14:05:00,56.06,56.17,56.05,56.15,36400.0,48.6227,48.7181,48.614,48.7007,36400.0
2013-06-03 14:10:00,56.15,56.17,56.11,56.11,63000.0,48.7007,48.7181,48.666,48.666,63000.0
2013-06-03 14:15:00,56.12,56.12,56.08,56.09,45200.0,48.6747,48.6747,48.64,48.6487,45200.0
2013-06-03 14:20:00,56.1,56.1,56.07,56.09,51100.0,48.6574,48.6574,48.6313,48.6487,51100.0
2013-06-03 14:25:00,56.08,56.14,56.07,56.07,212100.0,48.64,48.6921,48.6313,48.6313,212100.0
2013-06-03 14:30:00,56.06,56.07,56.01,56.04,151700.0,48.6227,48.6313,48.5793,48.6053,151700.0
2013-06-03 14:35:00,56.03,56.09,56.02,56.08,76600.0,48.5966,48.6487,48.588,48.64,76600.0
2013-06-03 14:40:00,56.07,56.21,56.07,56.16,60800.0,48.6313,48.7528,48.6313,48.7094,60800.0
2013-06-03 14:45:00,56.16,56.18,56.09,56.1,53300.0,48.7094,48.7267,48.6487,48.6574,53300.0
2013-06-03 14:50:00,56.11,56.19,56.1,56.12,46400.0,48.666,48.7354,48.6574,48.6747,46400.0
2013-06-03 14:55:00,56.13,56.16,56.1,56.13,157900.0,48.6834,48.7094,48.6574,48.6834,157900.0
2013-06-03 15:00:00,56.14,56.2,56.14,56.15,302500.0,48.6921,48.7441,48.6921,48.7007,302500.0
2013-06-03 15:05:00,56.16,56.21,56.14,56.14,51700.0,48.7094,48.7528,48.6921,48.6921,51700.0
2013-06-03 15:10:00,56.14,56.22,56.13,56.2,65300.0,48.6921,48.7614,48.6834,48.7441,65300.0
2013-06-03 15:15:00,56.2,56.2,56.15,56.16,51400.0,48.7441,48.7441,48.7007,48.7094,51400.0
2013-06-03 15:20:00,56.17,56.25,56.17,56.2,113600.0,48.7181,48.7875,48.7181,48.7441,113600.0
2013-06-03 15:25:00,56.2,56.23,56.18,56.22,47200.0,48.7441,48.7701,48.7267,48.7614,47200.0
2013-06-03 15:30:00,56.21,56.26,56.17,56.25,92500.0,48.7528,48.7961,48.7181,48.7875,92500.0
2013-06-03 15:35:00,56.25,56.26,56.22,56.25,63900.0,48.7875,48.7961,48.7614,48.7875,63900.0
2013-06-03 15:40:00,56.25,56.32,56.24,56.32,53500.0,48.7875,48.8482,48.7788,48.8482,53500.0
2013-06-03 15:45:00,56.32,56.37,56.3,56.31,114600.0,48.8482,48.8915,48.8308,48.8395,114600.0
2013-06-03 15:50:00,56.31,56.38,56.29,56.36,217100.0,48.8395,48.9002,48.8222,48.8829,217100.0
2013-06-03 15:55:00,56.36,56.41,56.32,56.4,333400.0,48.8829,48.9262,48.8482,48.9176,333400.0
2013-06-04 09:30:00,56.43,56.57,56.31,56.54,159700.0,48.9436,49.065,48.8395,49.039,159700.0
2013-06-04 09:35:00,56.54,56.64,56.54,56.6,51700.0,49.039,49.1257,49.039,49.091,51700.0
2013-06-04 09:40:00,56.6,56.65,56.57,56.62,43500.0,49.091,49.1344,49.065,49.1084,43500.0
2013-06-04 09:45:00,56.62,56.67,56.61,56.65,47200.0,49.1084,49.1517,49.0997,49.1344,47200.0
2013-06-04 09:50:00,56.65,56.68,56.61,56.68,50800.0,49.1344,49.1604,49.0997,49.1604,50800.0
2013-06-04 09:55:00,56.68,56.7,56.63,56.65,81600.0,49.1604,49.1778,49.117,49.1344,81600.0
2013-06-04 10:00:00,56.66,56.7,56.65,56.68,96500.0,49.1431,49.1778,49.1344,49.1604,96500.0
2013-06-04 10:05:00,56.67,56.67,56.61,56.62,157400.0,49.1517,49.1517,49.0997,49.1084,157400.0
2013-06-04 10:10:00,56.62,56.69,56.62,56.64,308200.0,49.1084,49.1691,49.1084,49.1257,308200.0
2013-06-04 10:15:00,56.64,56.65,56.56,56.59,95300.0,49.1257,49.1344,49.0563,49.0824,95300.0
2013-06-04 10:20:00,56.59,56.63,56.56,56.62,45500.0,49.0824,49.117,49.0563,49.1084,45500.0
2013-06-04 10:25:00,56.63,56.67,56.63,56.65,51400.0,49.117,49.1517,49.117,49.1344,51400.0
2013-06-04 10:30:00,56.66,56.77,56.65,56.72,197700.0,49.1431,49.2385,49.1344,49.1951,197700.0
2013-06-04 10:35:00,56.72,56.72,56.68,56.69,85600.0,49.1951,49.1951,49.1604,49.1691,85600.0
2013-06-04 10:40:00,56.69,56.72,56.67,56.72,43900.0,49.1691,49.1951,49.1517,49.1951,43900.0
2013-06-04 10:45:00,56.71,56.73,56.66,56.67,71900.0,49.1864,49.2038,49.1431,49.1517,71900.0
2013-06-04 10:50:00,56.67,56.68,56.52,56.53,194500.0,49.1517,49.1604,49.0216,49.0303,194500.0
2013-06-04 10:55:00,56.53,56.59,56.52,56.53,120900.0,49.0303,49.0824,49.0216,49.0303,120900.0
2013-06-04 11:00:00,56.52,56.52,56.45,56.49,98500.0,49.0216,49.0216,48.9609,48.9956,98500.0
2013-06-04 11:05:00,56.48,56.49,56.44,56.48,68300.0,48.9869,48.9956,48.9523,48.9869,68300.0
2013-06-04 11:10:00,56.48,56.51,56.47,56.51,37700.0,48.9869,49.013,48.9783,49.013,37700.0
2013-06-04 11:15:00,56.52,56.54,56.49,56.5,59400.0,49.0216,49.039,48.9956,49.0043,59400.0
2013-06-04 11:20:00,56.5,56.6,56.5,56.57,49800.0,49.0043,49.091,49.0043,49.065,49800.0
2013-06-04 11:25:00,56.57,56.61,56.56,56.57,88800.0,49.065,49.0997,49.0563,49.065,88800.0
2013-06-04 11:30:00,56.56,56.57,56.5,56.55,67800.0,49.0563,49.065,49.0043,49.0477,67800.0
2013-06-04 11:35:00,56.54,56.55,56.45,56.51,129200.0,49.039,49.0477,48.9609,49.013,129200.0
2013-06-04 11:40:00,56.51,56.6,56.5,56.59,108300.0,49.013,49.091,49.0043,49.0824,108300.0
2013-06-04 11:45:00,56.6,56.61,56.53,56.55,60100.0,49.091,49.0997,49.0303,49.0477,60100.0
2013-06-04 11:50:00,56.54,56.56,56.53,56.54,26200.0,49.039,49.0563,49.0303,49.039,26200.0
2013-06-04 11:55:00,56.53,56.55,56.52,56.53,40500.0,49.0303,49.0477,49.0216,49.0303,40500.0
2013-06-04 12:00:00,56.52,56.53,56.41,56.41,67600.0,49.0216,49.0303,48.9262,48.9262,67600.0
2013-06-04 12:05:00,56.42,56.46,56.37,56.42,60100.0,48.9349,48.9696,48.8915,48.9349,60100.0
2013-06-04 12:10:00,56.43,56.47,56.39,56.4,49200.0,48.9436,48.9783,48.9089,48.9176,49200.0
2013-06-04 12:15:00,56.4,56.42,56.32,56.36,68800.0,48.9176,48.9349,48.8482,48.8829,68800.0
2013-06-04 12:20:00,56.36,56.4,56.34,56.37,42900.0,48.8829,48.9176,48.8655,48.8915,42900.0
2013-06-04 12:25:00,56.36,56.36,56.31,56.32,61200.0,48.8829,48.8829,48.8395,48.8482,61200.0
2013-06-04 12:30:00,56.31,56.37,56.31,56.36,56900.0,48.8395,48.8915,48.8395,48.8829,56900.0
2013-06-04 12:35:00,56.36,56.39,56.35,56.36,70900.0,48.8829,48.9089,48.8742,48.8829,70900.0
2013-06-04 12:40:00,56.37,56.37,56.33,56.35,68500.0,48.8915,48.8915,48.8568,48.8742,68500.0
2013-06-04 12:45:00,56.34,56.34,56.27,56.29,37200.0,48.8655,48.8655,48.8048,48.8222,37200.0
2013-06-04 12:50:00,56.28,56.36,56.27,56.32,52700.0,48.8135,48.8829,48.8048,48.8482,52700.0
2013-06-04 12:55:00,56.33,56.35,56.29,56.33,49100.0,48.8568,48.8742,48.8222,48.8568,49100.0
2013-06-04 13:00:00,56.33,56.35,56.29,56.33,34900.0,48.8568,48.8742,48.8222,48.8568,34900.0
2013-06-04 13:05:00,56.32,56.37,56.32,56.36,42500.0,48.8482,48.8915,48.8482,48.8829,42500.0
2013-06-04 13:10:00,56.36,56.4,56.34,56.39,41200.0,48.8829,48.9176,48.8655,48.9089,41200.0
2013-06-04 13:15:00,56.39,56.39,56.36,56.36,27800.0,48.9089,48.9089,48.8829,48.8829,27800.0
2013-06-04 13:20:00,56.35,56.35,56.28,56.29,34600.0,48.8742,48.8742,48.8135,48.8222,34600.0
2013-06-04 13:25:00,56.28,56.28,56.05,56.07,182400.0,48.8135,48.8135,48.614,48.6313,182400.0
2013-06-04 13:30:00,56.06,56.11,56.03,56.1,76800.0,48.6227,48.666,48.5966,48.6574,76800.0
2013-06-04 13:35:00,56.09,56.09,55.96,56.0,111900.0,48.6487,48.6487,48.5359,48.5706,111900.0
2013-06-04 13:40:00,56.0,56.05,55.98,56.05,80500.0,48.5706,48.614,48.5533,48.614,80500.0
2013-06-04 13:45:00,56.04,56.04,55.9,55.91,145500.0,48.6053,48.6053,48.4839,48.4926,145500.0
2013-06-04 13:50:00,55.92,56.0,55.92,55.94,77400.0,48.5012,48.5706,48.5012,48.5186,77400.0
2013-06-04 13:55:00,55.95,55.99,55.91,55.98,67600.0,48.5273,48.562,48.4926,48.5533,67600.0
2013-06-04 14:00:00,55.97,55.98,55.87,55.9,89300.0,48.5446,48.5533,48.4579,48.4839,89300.0
2013-06-04 14:05:00,55.9,55.92,55.82,55.82,88400.0,48.4839,48.5012,48.4145,48.4145,88400.0
2013-06-04 14:10:00,55.81,55.88,55.77,55.88,82500.0,48.4058,48.4665,48.3711,48.4665,82500.0
2013-06-04 14:15:00,55.89,55.94,55.88,55.91,85000.0,48.4752,48.5186,48.4665,48.4926,85000.0
2013-06-04 14:20:00,55.92,55.94,55.88,55.88,87600.0,48.5012,48.5186,48.4665,48.4665,87600.0
2013-06-04 14:25:00,55.87,55.94,55.87,55.93,76500.0,48.4579,48.5186,48.4579,48.5099,76500.0
2013-06-04 14:30:00,55.94,56.01,55.94,56.0,49800.0,48.5186,48.5793,48.5186,48.5706,49800.0
2013-06-04 14:35:00,56.0,56.03,55.97,56.03,40500.0,48.5706,48.5966,48.5446,48.5966,40500.0
2013-06-04 14:40:00,56.04,56.13,56.04,56.07,125000.0,48.6053,48.6834,48.6053,48.6313,125000.0
2013-06-04 14:45:00,56.08,56.1,56.06,56.1,78500.0,48.64,48.6574,48.6227,48.6574,78500.0
2013-06-04 14:50:00,56.1,56.16,56.07,56.11,190800.0,48.6574,48.7094,48.6313,48.666,190800.0
2013-06-04 14:55:00,56.12,56.13,56.03,56.08,116400.0,48.6747,48.6834,48.5966,48.64,116400.0
2013-06-04 15:00:00,56.08,56.13,56.05,56.11,57100.0,48.64,48.6834,48.614,48.666,57100.0
2013-06-04 15:05:00,56.11,56.19,56.1,56.12,85300.0,48.666,48.7354,48.6574,48.6747,85300.0
2013-06-04 15:10:00,56.13,56.14,56.03,56.06,129200.0,48.6834,48.6921,48.5966,48.6227,129200.0
2013-06-04 15:15:00,56.07,56.1,56.01,56.05,145500.0,48.6313,48.6574,48.5793,48.614,145500.0
2013-06-04 15:20:00,56.06,56.09,56.03,56.03,145900.0,48.6227,48.6487,48.5966,48.5966,145900.0
2013-06-04 15:25:00,56.03,56.12,56.03,56.08,86700.0,48.5966,48.6747,48.5966,48.64,86700.0
2013-06-04 15:30:00,56.09,56.24,56.08,56.24,298600.0,48.6487,48.7788,48.64,48.7788,298600.0
2013-06-04 15:35:00,56.25,56.26,56.22,56.25,117000.0,48.7875,48.7961,48.7614,48.7875,117000.0
2013-06-04 15:40:00,56.25,56.33,56.25,56.31,165100.0,48.7875,48.8568,48.7875,48.8395,165100.0
2013-06-04 15:45:00,56.31,56.31,56.25,56.26,263800.0,48.8395,48.8395,48.7875,48.7961,263800.0
2013-06-04 15:50:00,56.26,56.28,56.19,56.25,299500.0,48.7961,48.8135,48.7354,48.7875,299500.0
2013-06-04 15:55:00,56.25,56.27,56.15,56.15,440700.0,48.7875,48.8048,48.7007,48.7007,440700.0
2013-06-05 09:30:00,55.92,56.03,55.89,56.01,653300.0,48.5012,48.5966,48.4752,48.5793,653300.0
2013-06-05 09:35:00,56.0,56.04,55.95,55.99,312800.0,48.5706,48.6053,48.5273,48.562,312800.0
2013-06-05 09:40:00,56.0,56.04,55.91,56.04,134500.0,48.5706,48.6053,48.4926,48.6053,134500.0
2013-06-05 09:45:00,56.03,56.08,56.02,56.05,128100.0,48.5966,48.64,48.588,48.614,128100.0
2013-06-05 09:50:00,56.05,56.08,55.97,56.0,30200.0,48.614,48.64,48.5446,48.5706,30200.0
2013-06-05 09:55:00,56.0,56.02,55.88,55.92,35400.0,48.5706,48.588,48.4665,48.5012,35400.0
2013-06-05 10:00:00,55.91,56.02,55.88,56.02,126100.0,48.4926,48.588,48.4665,48.588,126100.0
2013-06-05 10:05:00,56.03,56.05,55.9,55.91,164300.0,48.5966,48.614,48.4839,48.4926,164300.0
2013-06-05 10:10:00,55.91,55.93,55.86,55.88,61200.0,48.4926,48.5099,48.4492,48.4665,61200.0
2013-06-05 10:15:00,55.86,55.86,55.74,55.75,101100.0,48.4492,48.4492,48.3451,48.3538,101100.0
2013-06-05 10:20:00,55.74,55.82,55.72,55.81,185400.0,48.3451,48.4145,48.3278,48.4058,185400.0
2013-06-05 10:25:00,55.8,55.89,55.77,55.86,77200.0,48.3972,48.4752,48.3711,48.4492,77200.0
2013-06-05 10:30:00,55.86,55.86,55.82,55.84,47000.0,48.4492,48.4492,48.4145,48.4319,47000.0
2013-06-05 10:35:00,55.84,55.91,55.77,55.81,60600.0,48.4319,48.4926,48.3711,48.4058,60600.0
2013-06-05 10:40:00,55.8,55.89,55.8,55.85,51300.0,48.3972,48.4752,48.3972,48.4405,51300.0
2013-06-05 10:45:00,55.85,55.88,55.73,55.73,146400.0,48.4405,48.4665,48.3364,48.3364,146400.0
2013-06-05 10:50:00,55.73,55.76,55.66,55.72,97200.0,48.3364,48.3625,48.2757,48.3278,97200.0
2013-06-05 10:55:00,55.72,55.72,55.64,55.68,101700.0,48.3278,48.3278,48.2584,48.2931,101700.0
2013-06-05 11:00:00,55.68,55.69,55.56,55.63,756200.0,48.2931,48.3018,48.189,48.2497,756200.0
2013-06-05 11:05:00,55.62,55.62,55.55,55.57,83600.0,48.241,48.241,48.1803,48.1977,83600.0
2013-06-05 11:10:00,55.57,55.67,55.55,55.65,81800.0,48.1977,48.2844,48.1803,48.2671,81800.0
2013-06-05 11:15:00,55.65,55.68,55.61,55.62,82400.0,48.2671,48.2931,48.2324,48.241,82400.0
2013-06-05 11:20:00,55.62,55.63,55.56,55.61,68800.0,48.241,48.2497,48.189,48.2324,68800.0
2013-06-05 11:25:00,55.62,55.64,55.59,55.59,63100.0,48.241,48.2584,48.215,48.215,63100.0
2013-06-05 11:30:00,55.58,55.6,55.54,55.54,51900.0,48.2063,48.2237,48.1717,48.1717,51900.0
2013-06-05 11:35:00,55.55,55.69,55.53,55.69,42400.0,48.1803,48.3018,48.163,48.3018,42400.0
2013-06-05 11:40:00,55.68,55.68,55.63,55.65,38200.0,48.2931,48.2931,48.2497,48.2671,38200.0
2013-06-05 11:45:00,55.65,55.68,55.64,55.64,46100.0,48.2671,48.2931,48.2584,48.2584,46100.0
2013-06-05 11:50:00,55.63,55.63,55.59,55.6,22500.0,48.2497,48.2497,48.215,48.2237,22500.0
2013-06-05 11:55:00,55.59,55.59,55.49,55.52,88000.0,48.215,48.215,48.1283,48.1543,88000.0
2013-06-05 12:00:00,55.52,55.55,55.45,55.46,53800.0,48.1543,48.1803,48.0936,48.1023,53800.0
2013-06-05 12:05:00,55.45,55.45,55.36,55.45,66000.0,48.0936,48.0936,48.0155,48.0936,66000.0
2013-06-05 12:10:00,55.44,55.46,55.4,55.41,53300.0,48.0849,48.1023,48.0502,48.0589,53300.0
2013-06-05 12:15:00,55.41,55.42,55.35,55.39,49100.0,48.0589,48.0676,48.0069,48.0416,49100.0
2013-06-05 12:20:00,55.39,55.4,55.36,55.39,28400.0,48.0416,48.0502,48.0155,48.0416,28400.0
2013-06-05 12:25:00,55.4,55.45,55.4,55.43,29300.0,48.0502,48.0936,48.0502,48.0762,29300.0
2013-06-05 12:30:00,55.42,55.43,55.32,55.32,40000.0,48.0676,48.0762,47.9808,47.9808,40000.0
2013-06-05 12:35:00,55.33,55.34,55.28,55.29,89800.0,47.9895,47.9982,47.9461,47.9548,89800.0
2013-06-05 12:40:00,55.28,55.31,55.26,55.27,42100.0,47.9461,47.9722,47.9288,47.9375,42100.0
2013-06-05 12:45:00,55.27,55.3,55.22,55.25,60600.0,47.9375,47.9635,47.8941,47.9201,60600.0
2013-06-05 12:50:00,55.25,55.26,55.19,55.22,148600.0,47.9201,47.9288,47.8681,47.8941,148600.0
2013-06-05 12:55:00,55.22,55.28,55.22,55.26,54900.0,47.8941,47.9461,47.8941,47.9288,54900.0
2013-06-05 13:00:00,55.26,55.36,55.21,55.36,98600.0,47.9288,48.0155,47.8854,48.0155,98600.0
2013-06-05 13:05:00,55.36,55.41,55.36,55.4,122200.0,48.0155,48.0589,48.0155,48.0502,122200.0
2013-06-05 13:10:00,55.41,55.47,55.39,55.43,201400.0,48.0589,48.1109,48.0416,48.0762,201400.0
2013-06-05 13:15:00,55.44,55.44,55.4,55.41,50300.0,48.0849,48.0849,48.0502,48.0589,50300.0
2013-06-05 13:20:00,55.42,55.44,55.4,55.44,40700.0,48.0676,48.0849,48.0502,48.0849,40700.0
2013-06-05 13:25:00,55.43,55.5,55.42,55.47,76400.0,48.0762,48.137,48.0676,48.1109,76400.0
2013-06-05 13:30:00,55.47,55.49,55.44,55.47,47100.0,48.1109,48.1283,48.0849,48.1109,47100.0
2013-06-05 13:35:00,55.46,55.46,55.41,55.46,58500.0,48.1023,48.1023,48.0589,48.1023,58500.0
2013-06-05 13:40:00,55.45,55.54,55.45,55.51,24600.0,48.0936,48.1717,48.0936,48.1456,24600.0
2013-06-05 13:45:00,55.51,55.52,55.45,55.45,40600.0,48.1456,48.1543,48.0936,48.0936,40600.0
2013-06-05 13:50:00,55.46,55.46,55.43,55.45,40400.0,48.1023,48.1023,48.0762,48.0936,40400.0
2013-06-05 13:55:00,55.42,55.42,55.38,55.41,23700.0,48.0676,48.0676,48.0329,48.0589,23700.0
2013-06-05 14:00:00,55.41,55.48,55.37,55.43,52700.0,48.0589,48.1196,48.0242,48.0762,52700.0
2013-06-05 14:05:00,55.44,55.47,55.42,55.45,66300.0,48.0849,48.1109,48.0676,48.0936,66300.0
2013-06-05 14:10:00,55.44,55.44,55.38,55.38,33800.0,48.0849,48.0849,48.0329,48.0329,33800.0
2013-06-05 14:15:00,55.39,55.4,55.32,55.35,266100.0,48.0416,48.0502,47.9808,48.0069,266100.0
2013-06-05 14:20:00,55.35,55.35,55.23,55.23,164900.0,48.0069,48.0069,47.9028,47.9028,164900.0
2013-06-05 14:25:00,55.22,55.28,55.17,55.2,75600.0,47.8941,47.9461,47.8507,47.8768,75600.0
2013-06-05 14:30:00,55.2,55.23,55.13,55.23,76400.0,47.8768,47.9028,47.816,47.9028,76400.0
2013-06-05 14:35:00,55.23,55.33,55.23,55.3,66900.0,47.9028,47.9895,47.9028,47.9635,66900.0
2013-06-05 14:40:00,55.3,55.35,55.28,55.34,200900.0,47.9635,48.0069,47.9461,47.9982,200900.0
2013-06-05 14:45:00,55.33,55.37,55.31,55.33,46500.0,47.9895,48.0242,47.9722,47.9895,46500.0
2013-06-05 14:50:00,55.35,55.4,55.27,55.27,73400.0,48.0069,48.0502,47.9375,47.9375,73400.0
2013-06-05 14:55:00,55.28,55.37,55.26,55.35,137700.0,47.9461,48.0242,47.9288,48.0069,137700.0
2013-06-05 15:00:00,55.34,55.39,55.29,55.29,102100.0,47.9982,48.0416,47.9548,47.9548,102100.0
2013-06-05 15:05:00,55.29,55.33,55.25,55.25,103400.0,47.9548,47.9895,47.9201,47.9201,103400.0
2013-06-05 15:10:00,55.24,55.33,55.22,55.32,65200.0,47.9115,47.9895,47.8941,47.9808,65200.0
2013-06-05 15:15:00,55.33,55.4,55.32,55.35,74300.0,47.9895,48.0502,47.9808,48.0069,74300.0
2013-06-05 15:20:00,55.34,55.35,55.24,55.35,158800.0,47.9982,48.0069,47.9115,48.0069,158800.0
2013-06-05 15:25:00,55.35,55.43,55.35,55.41,88400.0,48.0069,48.0762,48.0069,48.0589,88400.0
2013-06-05 15:30:00,55.42,55.43,55.31,55.32,124500.0,48.0676,48.0762,47.9722,47.9808,124500.0
2013-06-05 15:35:00,55.32,55.46,55.32,55.42,131200.0,47.9808,48.1023,47.9808,48.0676,131200.0
2013-06-05 15:40:00,55.41,55.42,55.35,55.37,138600.0,48.0589,48.0676,48.0069,48.0242,138600.0
2013-06-05 15:45:00,55.37,55.43,55.35,55.38,324300.0,48.0242,48.0762,48.0069,48.0329,324300.0
2013-06-05 15:50:00,55.37,55.37,55.26,55.27,263300.0,48.0242,48.0242,47.9288,47.9375,263300.0
2013-06-05 15:55:00,55.27,55.36,55.24,55.25,429400.0,47.9375,48.0155,47.9115,47.9201,429400.0
2013-06-06 09:30:00,55.19,55.28,55.1,55.2,141700.0,47.8681,47.9461,47.79,47.8768,141700.0
2013-06-06 09:35:00,55.21,55.38,55.21,55.38,105800.0,47.8854,48.0329,47.8854,48.0329,105800.0
2013-06-06 09:40:00,55.37,55.44,55.35,55.4,69900.0,48.0242,48.0849,48.0069,48.0502,69900.0
2013-06-06 09:45:00,55.4,55.41,55.34,55.37,35200.0,48.0502,48.0589,47.9982,48.0242,35200.0
2013-06-06 09:50:00,55.36,55.37,55.24,55.24,71800.0,48.0155,48.0242,47.9115,47.9115,71800.0
2013-06-06 09:55:00,55.24,55.38,55.2,55.37,659300.0,47.9115,48.0329,47.8768,48.0242,659300.0
2013-06-06 10:00:00,55.38,55.48,55.38,55.39,51700.0,48.0329,48.1196,48.0329,48.0416,51700.0
2013-06-06 10:05:00,55.4,55.41,55.31,55.32,38600.0,48.0502,48.0589,47.9722,47.9808,38600.0
2013-06-06 10:10:00,55.32,55.32,55.22,55.23,66200.0,47.9808,47.9808,47.8941,47.9028,66200.0
2013-06-06 10:15:00,55.23,55.32,55.21,55.27,47100.0,47.9028,47.9808,47.8854,47.9375,47100.0
2013-06-06 10:20:00,55.28,55.37,55.27,55.3,41500.0,47.9461,48.0242,47.9375,47.9635,41500.0
2013-06-06 10:25:00,55.3,55.34,55.25,55.34,98400.0,47.9635,47.9982,47.9201,47.9982,98400.0
2013-06-06 10:30:00,55.35,55.41,55.33,55.37,93600.0,48.0069,48.0589,47.9895,48.0242,93600.0
2013-06-06 10:35:00,55.38,55.38,55.3,55.31,55500.0,48.0329,48.0329,47.9635,47.9722,55500.0
2013-06-06 10:40:00,55.31,55.38,55.27,55.37,40200.0,47.9722,48.0329,47.9375,48.0242,40200.0
2013-06-06 10:45:00,55.36,55.42,55.34,55.42,46500.0,48.0155,48.0676,47.9982,48.0676,46500.0
2013-06-06 10:50:00,55.42,55.42,55.35,55.38,67700.0,48.0676,48.0676,48.0069,48.0329,67700.0
2013-06-06 10:55:00,55.38,55.47,55.36,55.47,65700.0,48.0329,48.1109,48.0155,48.1109,65700.0
2013-06-06 11:00:00,55.47,55.47,55.39,55.41,78800.0,48.1109,48.1109,48.0416,48.0589,78800.0
2013-06-06 11:05:00,55.41,55.44,55.39,55.42,58100.0,48.0589,48.0849,48.0416,48.0676,58100.0
2013-06-06 11:10:00,55.41,55.48,55.41,55.45,46500.0,48.0589,48.1196,48.0589,48.0936,46500.0
2013-06-06 11:15:00,55.46,55.48,55.42,55.44,25300.0,48.1023,48.1196,48.0676,48.0849,25300.0
2013-06-06 11:20:00,55.43,55.45,55.36,55.39,22400.0,48.0762,48.0936,48.0155,48.0416,22400.0
2013-06-06 11:25:00,55.39,55.43,55.38,55.41,31700.0,48.0416,48.0762,48.0329,48.0589,31700.0
2013-06-06 11:30:00,55.4,55.41,55.37,55.4,32700.0,48.0502,48.0589,48.0242,48.0502,32700.0
2013-06-06 11:35:00,55.4,55.49,55.4,55.48,26500.0,48.0502,48.1283,48.0502,48.1196,26500.0
2013-06-06 11:40:00,55.49,55.49,55.45,55.45,44500.0,48.1283,48.1283,48.0936,48.0936,44500.0
2013-06-06 11:45:00,55.45,55.46,55.44,55.46,26100.0,48.0936,48.1023,48.0849,48.1023,26100.0
2013-06-06 11:50:00,55.46,55.48,55.41,55.42,30800.0,48.1023,48.1196,48.0589,48.0676,30800.0
2013-06-06 11:55:00,55.42,55.42,55.22,55.28,120300.0,48.0676,48.0676,47.8941,47.9461,120300.0
2013-06-06 12:00:00,55.27,55.29,55.2,55.22,96400.0,47.9375,47.9548,47.8768,47.8941,96400.0
2013-06-06 12:05:00,55.22,55.25,55.15,55.15,58400.0,47.8941,47.9201,47.8334,47.8334,58400.0
2013-06-06 12:10:00,55.15,55.21,55.15,55.18,97500.0,47.8334,47.8854,47.8334,47.8594,97500.0
2013-06-06 12:15:00,55.18,55.21,55.15,55.16,104700.0,47.8594,47.8854,47.8334,47.8421,104700.0
2013-06-06 12:20:00,55.16,55.16,55.08,55.08,64300.0,47.8421,47.8421,47.7727,47.7727,64300.0
2013-06-06 12:25:00,55.07,55.07,54.92,55.07,151800.0,47.764,47.764,47.6339,47.764,151800.0
2013-06-06 12:30:00,55.07,55.12,55.03,55.12,135500.0,47.764,47.8074,47.7293,47.8074,135500.0
2013-06-06 12:35:00,55.13,55.17,55.11,55.13,63700.0,47.816,47.8507,47.7987,47.816,63700.0
2013-06-06 12:40:00,55.13,55.18,55.09,55.17,166100.0,47.816,47.8594,47.7814,47.8507,166100.0
2013-06-06 12:45:00,55.17,55.17,55.08,55.13,51900.0,47.8507,47.8507,47.7727,47.816,51900.0
2013-06-06 12:50:00,55.13,55.13,55.01,55.06,62900.0,47.816,47.816,47.712,47.7553,62900.0
2013-06-06 12:55:00,55.06,55.1,55.03,55.07,34400.0,47.7553,47.79,47.7293,47.764,34400.0
2013-06-06 13:00:00,55.08,55.14,55.08,55.12,29700.0,47.7727,47.8247,47.7727,47.8074,29700.0
2013-06-06 13:05:00,55.12,55.23,55.12,55.19,48400.0,47.8074,47.9028,47.8074,47.8681,48400.0
2013-06-06 13:10:00,55.19,55.28,55.17,55.25,98900.0,47.8681,47.9461,47.8507,47.9201,98900.0
2013-06-06 13:15:00,55.25,55.3,55.25,55.25,57400.0,47.9201,47.9635,47.9201,47.9201,57400.0
2013-06-06 13:20:00,55.26,55.26,55.18,55.19,76100.0,47.9288,47.9288,47.8594,47.8681,76100.0
2013-06-06 13:25:00,55.18,55.2,55.12,55.19,61200.0,47.8594,47.8768,47.8074,47.8681,61200.0
2013-06-06 13:30:00,55.2,55.25,55.18,55.24,26500.0,47.8768,47.9201,47.8594,47.9115,26500.0
2013-06-06 13:35:00,55.25,55.31,55.23,55.27,32700.0,47.9201,47.9722,47.9028,47.9375,32700.0
2013-06-06 13:40:00,55.27,55.3,55.25,55.29,35300.0,47.9375,47.9635,47.9201,47.9548,35300.0
2013-06-06 13:45:00,55.29,55.37,55.28,55.37,69300.0,47.9548,48.0242,47.9461,48.0242,69300.0
2013-06-06 13:50:00,55.37,55.38,55.33,55.37,79900.0,48.0242,48.0329,47.9895,48.0242,79900.0
2013-06-06 13:55:00,55.37,55.38,55.31,55.35,44800.0,48.0242,48.0329,47.9722,48.0069,44800.0
2013-06-06 14:00:00,55.36,55.36,55.28,55.3,29700.0,48.0155,48.0155,47.9461,47.9635,29700.0
2013-06-06 14:05:00,55.31,55.38,55.29,55.35,46100.0,47.9722,48.0329,47.9548,48.0069,46100.0
2013-06-06 14:10:00,55.35,55.41,55.35,55.38,46500.0,48.0069,48.0589,48.0069,48.0329,46500.0
2013-06-06 14:15:00,55.38,55.41,55.34,55.4,45300.0,48.0329,48.0589,47.9982,48.0502,45300.0
2013-06-06 14:20:00,55.4,55.45,55.39,55.45,37600.0,48.0502,48.0936,48.0416,48.0936,37600.0
2013-06-06 14:25:00,55.45,55.54,55.45,55.54,108200.0,48.0936,48.1717,48.0936,48.1717,108200.0
2013-06-06 14:30:00,55.55,55.56,55.46,55.46,78100.0,48.1803,48.189,48.1023,48.1023,78100.0
2013-06-06 14:35:00,55.46,55.49,55.45,55.45,47600.0,48.1023,48.1283,48.0936,48.0936,47600.0
2013-06-06 14:40:00,55.46,55.52,55.46,55.51,44200.0,48.1023,48.1543,48.1023,48.1456,44200.0
2013-06-06 14:45:00,55.51,55.59,55.5,55.59,49100.0,48.1456,48.215,48.137,48.215,49100.0
2013-06-06 14:50:00,55.59,55.65,55.54,55.54,92400.0,48.215,48.2671,48.1717,48.1717,92400.0
2013-06-06 14:55:00,55.54,55.57,55.53,55.54,46000.0,48.1717,48.1977,48.163,48.1717,46000.0
2013-06-06 15:00:00,55.53,55.59,55.53,55.55,51000.0,48.163,48.215,48.163,48.1803,51000.0
2013-06-06 15:05:00,55.55,55.57,55.53,55.53,38000.0,48.1803,48.1977,48.163,48.163,38000.0
2013-06-06 15:10:00,55.53,55.56,55.5,55.52,23700.0,48.163,48.189,48.137,48.1543,23700.0
2013-06-06 15:15:00,55.51,55.57,55.5,55.53,33300.0,48.1456,48.1977,48.137,48.163,33300.0
2013-06-06 15:20:00,55.54,55.61,55.53,55.61,63800.0,48.1717,48.2324,48.163,48.2324,63800.0
2013-06-06 15:25:00,55.62,55.66,55.59,55.64,115000.0,48.241,48.2757,48.215,48.2584,115000.0
2013-06-06 15:30:00,55.63,55.72,55.63,55.68,141800.0,48.2497,48.3278,48.2497,48.2931,141800.0
2013-06-06 15:35:00,55.68,55.74,55.68,55.7,60300.0,48.2931,48.3451,48.2931,48.3104,60300.0
2013-06-06 15:40:00,55.7,55.73,55.67,55.71,98300.0,48.3104,48.3364,48.2844,48.3191,98300.0
2013-06-06 15:45:00,55.71,55.73,55.69,55.72,103500.0,48.3191,48.3364,48.3018,48.3278,103500.0
2013-06-06 15:50:00,55.72,55.79,55.71,55.79,262100.0,48.3278,48.3885,48.3191,48.3885,262100.0
2013-06-06 15:55:00,55.78,55.82,55.74,55.82,712200.0,48.3798,48.4145,48.3451,48.4145,712200.0
2013-06-07 09:30:00,56.15,56.34,56.15,56.18,296900.0,48.7007,48.8655,48.7007,48.7267,296900.0
2013-06-07 09:35:00,56.17,56.27,56.16,56.27,34900.0,48.7181,48.8048,48.7094,48.8048,34900.0
2013-06-07 09:40:00,56.25,56.26,56.03,56.04,55500.0,48.7875,48.7961,48.5966,48.6053,55500.0
2013-06-07 09:45:00,56.05,56.22,56.05,56.17,83400.0,48.614,48.7614,48.614,48.7181,83400.0
2013-06-07 09:50:00,56.17,56.28,56.13,56.28,46900.0,48.7181,48.8135,48.6834,48.8135,46900.0
2013-06-07 09:55:00,56.28,56.34,56.27,56.34,75300.0,48.8135,48.8655,48.8048,48.8655,75300.0
2013-06-07 10:00:00,56.34,56.42,56.33,56.4,64200.0,48.8655,48.9349,48.8568,48.9176,64200.0
2013-06-07 10:05:00,56.4,56.48,56.36,56.47,132700.0,48.9176,48.9869,48.8829,48.9783,132700.0
2013-06-07 10:10:00,56.48,56.51,56.48,56.48,37900.0,48.9869,49.013,48.9869,48.9869,37900.0
2013-06-07 10:15:00,56.49,56.56,56.47,56.48,85100.0,48.9956,49.0563,48.9783,48.9869,85100.0
2013-06-07 10:20:00,56.47,56.49,56.45,56.45,59100.0,48.9783,48.9956,48.9609,48.9609,59100.0
2013-06-07 10:25:00,56.44,56.53,56.44,56.51,48000.0,48.9523,49.0303,48.9523,49.013,48000.0
2013-06-07 10:30:00,56.51,56.55,56.49,56.55,43500.0,49.013,49.0477,48.9956,49.0477,43500.0
2013-06-07 10:35:00,56.55,56.61,56.53,56.6,46100.0,49.0477,49.0997,49.0303,49.091,46100.0
2013-06-07 10:40:00,56.61,56.65,56.6,56.62,93200.0,49.0997,49.1344,49.091,49.1084,93200.0
2013-06-07 10:45:00,56.62,56.62,56.57,56.6,42200.0,49.1084,49.1084,49.065,49.091,42200.0
2013-06-07 10:50:00,56.61,56.62,56.52,56.53,65100.0,49.0997,49.1084,49.0216,49.0303,65100.0
2013-06-07 10:55:00,56.53,56.54,56.5,56.5,29000.0,49.0303,49.039,49.0043,49.0043,29000.0
2013-06-07 11:00:00,56.5,56.55,56.5,56.55,20300.0,49.0043,49.0477,49.0043,49.0477,20300.0
2013-06-07 11:05:00,56.55,56.6,56.55,56.57,37500.0,49.0477,49.091,49.0477,49.065,37500.0
2013-06-07 11:10:00,56.58,56.58,56.53,56.55,28800.0,49.0737,49.0737,49.0303,49.0477,28800.0
2013-06-07 11:15:00,56.56,56.6,56.54,56.6,54200.0,49.0563,49.091,49.039,49.091,54200.0
2013-06-07 11:20:00,56.61,56.7,56.6,56.66,85200.0,49.0997,49.1778,49.091,49.1431,85200.0
2013-06-07 11:25:00,56.66,56.7,56.66,56.69,65400.0,49.1431,49.1778,49.1431,49.1691,65400.0
2013-06-07 11:30:00,56.69,56.72,56.67,56.69,88300.0,49.1691,49.1951,49.1517,49.1691,88300.0
2013-06-07 11:35:00,56.69,56.71,56.62,56.62,68900.0,49.1691,49.1864,49.1084,49.1084,68900.0
2013-06-07 11:40:00,56.63,56.69,56.6,56.66,77900.0,49.117,49.1691,49.091,49.1431,77900.0
2013-06-07 11:45:00,56.67,56.67,56.59,56.61,50700.0,49.1517,49.1517,49.0824,49.0997,50700.0
2013-06-07 11:50:00,56.61,56.67,56.61,56.67,37000.0,49.0997,49.1517,49.0997,49.1517,37000.0
2013-06-07 11:55:00,56.66,56.69,56.62,56.63,34400.0,49.1431,49.1691,49.1084,49.117,34400.0
2013-06-07 12:00:00,56.63,56.63,56.56,56.59,30500.0,49.117,49.117,49.0563,49.0824,30500.0
2013-06-07 12:05:00,56.59,56.64,56.59,56.61,38900.0,49.0824,49.1257,49.0824,49.0997,38900.0
2013-06-07 12:10:00,56.61,56.62,56.6,56.6,30200.0,49.0997,49.1084,49.091,49.091,30200.0
2013-06-07 12:15:00,56.61,56.64,56.61,56.64,11000.0,49.0997,49.1257,49.0997,49.1257,11000.0
2013-06-07 12:20:00,56.64,56.68,56.64,56.68,10900.0,49.1257,49.1604,49.1257,49.1604,10900.0
2013-06-07 12:25:00,56.68,56.68,56.63,56.68,29500.0,49.1604,49.1604,49.117,49.1604,29500.0
2013-06-07 12:30:00,56.68,56.68,56.62,56.62,15600.0,49.1604,49.1604,49.1084,49.1084,15600.0
2013-06-07 12:35:00,56.62,56.63,56.62,56.62,12900.0,49.1084,49.117,49.1084,49.1084,12900.0
2013-06-07 12:40:00,56.62,56.63,56.56,56.56,27400.0,49.1084,49.117,49.0563,49.0563,27400.0
2013-06-07 12:45:00,56.56,56.57,56.52,56.56,15400.0,49.0563,49.065,49.0216,49.0563,15400.0
2013-06-07 12:50:00,56.56,56.65,56.56,56.63,27800.0,49.0563,49.1344,49.0563,49.117,27800.0
2013-06-07 12:55:00,56.63,56.63,56.62,56.62,19700.0,49.117,49.117,49.1084,49.1084,19700.0
2013-06-07 13:00:00,56.62,56.66,56.61,56.66,50000.0,49.1084,49.1431,49.0997,49.1431,50000.0
2013-06-07 13:05:00,56.66,56.66,56.65,56.66,21200.0,49.1431,49.1431,49.1344,49.1431,21200.0
2013-06-07 13:10:00,56.65,56.67,56.64,56.64,64500.0,49.1344,49.1517,49.1257,49.1257,64500.0
2013-06-07 13:15:00,56.65,56.66,56.64,56.64,7100.0,49.1344,49.1431,49.1257,49.1257,7100.0
2013-06-07 13:20:00,56.63,56.65,56.59,56.6,17100.0,49.117,49.1344,49.0824,49.091,17100.0
2013-06-07 13:25:00,56.6,56.6,56.57,56.59,27100.0,49.091,49.091,49.065,49.0824,27100.0
2013-06-07 13:30:00,56.6,56.6,56.58,56.58,21800.0,49.091,49.091,49.0737,49.0737,21800.0
2013-06-07 13:35:00,56.59,56.63,56.59,56.61,47900.0,49.0824,49.117,49.0824,49.0997,47900.0
2013-06-07 13:40:00,56.61,56.61,56.56,56.56,55700.0,49.0997,49.0997,49.0563,49.0563,55700.0
2013-06-07 13:45:00,56.56,56.57,56.53,56.54,22800.0,49.0563,49.065,49.0303,49.039,22800.0
2013-06-07 13:50:00,56.54,56.58,56.54,56.58,18900.0,49.039,49.0737,49.039,49.0737,18900.0
2013-06-07 13:55:00,56.58,56.58,56.5,56.5,10200.0,49.0737,49.0737,49.0043,49.0043,10200.0
2013-06-07 14:00:00,56.49,56.56,56.47,56.56,36900.0,48.9956,49.0563,48.9783,49.0563,36900.0
2013-06-07 14:05:00,56.55,56.56,56.5,56.53,19100.0,49.0477,49.0563,49.0043,49.0303,19100.0
2013-06-07 14:10:00,56.53,56.54,56.49,56.52,20100.0,49.0303,49.039,48.9956,49.0216,20100.0
2013-06-07 14:15:00,56.52,56.56,56.52,56.55,26800.0,49.0216,49.0563,49.0216,49.0477,26800.0
2013-06-07 14:20:00,56.54,56.55,56.42,56.43,46300.0,49.039,49.0477,48.9349,48.9436,46300.0
2013-06-07 14:25:00,56.43,56.45,56.38,56.45,40900.0,48.9436,48.9609,48.9002,48.9609,40900.0
2013-06-07 14:30:00,56.44,56.47,56.4,56.47,30600.0,48.9523,48.9783,48.9176,48.9783,30600.0
2013-06-07 14:35:00,56.48,56.52,56.48,56.51,25500.0,48.9869,49.0216,48.9869,49.013,25500.0
2013-06-07 14:40:00,56.51,56.54,56.49,56.53,23900.0,49.013,49.039,48.9956,49.0303,23900.0
2013-06-07 14:45:00,56.52,56.58,56.48,56.57,24700.0,49.0216,49.0737,48.9869,49.065,24700.0
2013-06-07 14:50:00,56.57,56.61,56.56,56.59,94300.0,49.065,49.0997,49.0563,49.0824,94300.0
2013-06-07 14:55:00,56.58,56.64,56.57,56.62,33900.0,49.0737,49.1257,49.065,49.1084,33900.0
2013-06-07 15:00:00,56.62,56.65,56.6,56.63,32500.0,49.1084,49.1344,49.091,49.117,32500.0
2013-06-07 15:05:00,56.64,56.66,56.62,56.63,28500.0,49.1257,49.1431,49.1084,49.117,28500.0
2013-06-07 15:10:00,56.62,56.67,56.61,56.63,61800.0,49.1084,49.1517,49.0997,49.117,61800.0
2013-06-07 15:15:00,56.63,56.72,56.63,56.69,88500.0,49.117,49.1951,49.117,49.1691,88500.0
2013-06-07 15:20:00,56.7,56.7,56.63,56.64,29000.0,49.1778,49.1778,49.117,49.1257,29000.0
2013-06-07 15:25:00,56.65,56.66,56.62,56.65,38100.0,49.1344,49.1431,49.1084,49.1344,38100.0
2013-06-07 15:30:00,56.64,56.71,56.64,56.7,41900.0,49.1257,49.1864,49.1257,49.1778,41900.0
2013-06-07 15:35:00,56.7,56.72,56.65,56.66,78500.0,49.1778,49.1951,49.1344,49.1431,78500.0
2013-06-07 15:40:00,56.66,56.73,56.66,56.73,82300.0,49.1431,49.2038,49.1431,49.2038,82300.0
2013-06-07 15:45:00,56.73,56.8,56.72,56.79,245600.0,49.2038,49.2645,49.1951,49.2558,245600.0
2013-06-07 15:50:00,56.8,56.84,56.78,56.84,269100.0,49.2645,49.2992,49.2471,49.2992,269100.0
2013-06-07 15:55:00,56.83,56.86,56.8,56.82,490500.0,49.2905,49.3165,49.2645,49.2818,490500.0
2013-06-10 09:30:00,57.04,57.07,56.92,56.92,120100.0,49.4727,49.4987,49.3686,49.3686,120100.0
2013-06-10 09:35:00,56.93,56.93,56.86,56.87,100800.0,49.3772,49.3772,49.3165,49.3252,100800.0
2013-06-10 09:40:00,56.86,56.91,56.8,56.8,49800.0,49.3165,49.3599,49.2645,49.2645,49800.0
2013-06-10 09:45:00,56.8,56.85,56.76,56.81,100800.0,49.2645,49.3079,49.2298,49.2732,100800.0
2013-06-10 09:50:00,56.82,56.87,56.77,56.85,100400.0,49.2818,49.3252,49.2385,49.3079,100400.0
2013-06-10 09:55:00,56.84,56.85,56.78,56.78,118400.0,49.2992,49.3079,49.2471,49.2471,118400.0
2013-06-10 10:00:00,56.78,56.8,56.69,56.76,401800.0,49.2471,49.2645,49.1691,49.2298,401800.0
2013-06-10 10:05:00,56.76,56.76,56.65,56.7,53700.0,49.2298,49.2298,49.1344,49.1778,53700.0
2013-06-10 10:10:00,56.69,56.69,56.63,56.65,91600.0,49.1691,49.1691,49.117,49.1344,91600.0
2013-06-10 10:15:00,56.66,56.74,56.65,56.73,55000.0,49.1431,49.2125,49.1344,49.2038,55000.0
2013-06-10 10:20:00,56.72,56.79,56.69,56.79,97600.0,49.1951,49.2558,49.1691,49.2558,97600.0
2013-06-10 10:25:00,56.8,56.85,56.77,56.85,212000.0,49.2645,49.3079,49.2385,49.3079,212000.0
2013-06-10 10:30:00,56.84,56.86,56.82,56.85,180100.0,49.2992,49.3165,49.2818,49.3079,180100.0
2013-06-10 10:35:00,56.84,56.91,56.84,56.9,138300.0,49.2992,49.3599,49.2992,49.3512,138300.0
2013-06-10 10:40:00,56.9,56.98,56.88,56.95,154800.0,49.3512,49.4206,49.3339,49.3946,154800.0
2013-06-10 10:45:00,56.95,56.95,56.87,56.88,61600.0,49.3946,49.3946,49.3252,49.3339,61600.0
2013-06-10 10:50:00,56.89,56.92,56.88,56.88,28400.0,49.3426,49.3686,49.3339,49.3339,28400.0
2013-06-10 10:55:00,56.88,56.89,56.82,56.86,35100.0,49.3339,49.3426,49.2818,49.3165,35100.0
2013-06-10 11:00:00,56.87,56.91,56.87,56.87,60200.0,49.3252,49.3599,49.3252,49.3252,60200.0
2013-06-10 11:05:00,56.87,56.94,56.87,56.89,45200.0,49.3252,49.3859,49.3252,49.3426,45200.0
2013-06-10 11:10:00,56.9,56.94,56.88,56.92,33100.0,49.3512,49.3859,49.3339,49.3686,33100.0
2013-06-10 11:15:00,56.92,56.93,56.85,56.86,46700.0,49.3686,49.3772,49.3079,49.3165,46700.0
2013-06-10 11:20:00,56.85,56.88,56.85,56.87,31300.0,49.3079,49.3339,49.3079,49.3252,31300.0
2013-06-10 11:25:00,56.87,56.91,56.83,56.83,39100.0,49.3252,49.3599,49.2905,49.2905,39100.0
2013-06-10 11:30:00,56.82,56.87,56.79,56.82,88500.0,49.2818,49.3252,49.2558,49.2818,88500.0
2013-06-10 11:35:00,56.82,56.88,56.81,56.82,83200.0,49.2818,49.3339,49.2732,49.2818,83200.0
2013-06-10 11:40:00,56.82,56.87,56.82,56.87,35700.0,49.2818,49.3252,49.2818,49.3252,35700.0
2013-06-10 11:45:00,56.89,56.93,56.89,56.91,38300.0,49.3426,49.3772,49.3426,49.3599,38300.0
2013-06-10 11:50:00,56.91,56.92,56.86,56.89,31800.0,49.3599,49.3686,49.3165,49.3426,31800.0
2013-06-10 11:55:00,56.89,56.91,56.85,56.86,52400.0,49.3426,49.3599,49.3079,49.3165,52400.0
2013-06-10 12:00:00,56.87,56.9,56.86,56.9,34900.0,49.3252,49.3512,49.3165,49.3512,34900.0
2013-06-10 12:05:00,56.9,56.93,56.86,56.86,51900.0,49.3512,49.3772,49.3165,49.3165,51900.0
2013-06-10 12:10:00,56.86,56.91,56.85,56.91,37000.0,49.3165,49.3599,49.3079,49.3599,37000.0
2013-06-10 12:15:00,56.92,56.92,56.88,56.88,20800.0,49.3686,49.3686,49.3339,49.3339,20800.0
2013-06-10 12:20:00,56.88,56.92,56.88,56.89,30900.0,49.3339,49.3686,49.3339,49.3426,30900.0
2013-06-10 12:25:00,56.88,56.89,56.84,56.86,72600.0,49.3339,49.3426,49.2992,49.3165,72600.0
2013-06-10 12:30:00,56.85,56.87,56.84,56.84,47200.0,49.3079,49.3252,49.2992,49.2992,47200.0
2013-06-10 12:35:00,56.84,56.86,56.83,56.83,23900.0,49.2992,49.3165,49.2905,49.2905,23900.0
2013-06-10 12:40:00,56.82,56.84,56.78,56.83,16900.0,49.2818,49.2992,49.2471,49.2905,16900.0
2013-06-10 12:45:00,56.83,56.85,56.82,56.85,35300.0,49.2905,49.3079,49.2818,49.3079,35300.0
2013-06-10 12:50:00,56.85,56.86,56.75,56.79,44100.0,49.3079,49.3165,49.2211,49.2558,44100.0
2013-06-10 12:55:00,56.79,56.81,56.77,56.78,45700.0,49.2558,49.2732,49.2385,49.2471,45700.0
2013-06-10 13:00:00,56.77,56.81,56.75,56.81,21400.0,49.2385,49.2732,49.2211,49.2732,21400.0
2013-06-10 13:05:00,56.8,56.82,56.78,56.82,26700.0,49.2645,49.2818,49.2471,49.2818,26700.0
2013-06-10 13:10:00,56.82,56.82,56.75,56.75,20400.0,49.2818,49.2818,49.2211,49.2211,20400.0
2013-06-10 13:15:00,56.75,56.79,56.75,56.76,28600.0,49.2211,49.2558,49.2211,49.2298,28600.0
2013-06-10 13:20:00,56.77,56.79,56.74,56.76,30100.0,49.2385,49.2558,49.2125,49.2298,30100.0
2013-06-10 13:25:00,56.76,56.78,56.76,56.77,46800.0,49.2298,49.2471,49.2298,49.2385,46800.0
2013-06-10 13:30:00,56.78,56.78,56.73,56.73,34100.0,49.2471,49.2471,49.2038,49.2038,34100.0
2013-06-10 13:35:00,56.73,56.73,56.69,56.73,38200.0,49.2038,49.2038,49.1691,49.2038,38200.0
2013-06-10 13:40:00,56.73,56.75,56.71,56.72,36500.0,49.2038,49.2211,49.1864,49.1951,36500.0
2013-06-10 13:45:00,56.72,56.73,56.69,56.69,30300.0,49.1951,49.2038,49.1691,49.1691,30300.0
2013-06-10 13:50:00,56.68,56.72,56.65,56.71,35300.0,49.1604,49.1951,49.1344,49.1864,35300.0
2013-06-10 13:55:00,56.71,56.75,56.71,56.73,25200.0,49.1864,49.2211,49.1864,49.2038,25200.0
2013-06-10 14:00:00,56.73,56.74,56.7,56.7,33000.0,49.2038,49.2125,49.1778,49.1778,33000.0
2013-06-10 14:05:00,56.7,56.73,56.69,56.69,22500.0,49.1778,49.2038,49.1691,49.1691,22500.0
2013-06-10 14:10:00,56.69,56.69,56.6,56.64,31300.0,49.1691,49.1691,49.091,49.1257,31300.0
2013-06-10 14:15:00,56.64,56.65,56.61,56.62,46000.0,49.1257,49.1344,49.0997,49.1084,46000.0
2013-06-10 14:20:00,56.62,56.65,56.61,56.65,45100.0,49.1084,49.1344,49.0997,49.1344,45100.0
2013-06-10 14:25:00,56.64,56.71,56.64,56.68,30000.0,49.1257,49.1864,49.1257,49.1604,30000.0
2013-06-10 14:30:00,56.68,56.73,56.67,56.69,23900.0,49.1604,49.2038,49.1517,49.1691,23900.0
2013-06-10 14:35:00,56.69,56.69,56.64,56.66,44600.0,49.1691,49.1691,49.1257,49.1431,44600.0
2013-06-10 14:40:00,56.65,56.65,56.6,56.61,44000.0,49.1344,49.1344,49.091,49.0997,44000.0
2013-06-10 14:45:00,56.62,56.7,56.62,56.7,19100.0,49.1084,49.1778,49.1084,49.1778,19100.0
2013-06-10 14:50:00,56.7,56.71,56.68,56.71,30200.0,49.1778,49.1864,49.1604,49.1864,30200.0
2013-06-10 14:55:00,56.71,56.74,56.69,56.74,28000.0,49.1864,49.2125,49.1691,49.2125,28000.0
2013-06-10 15:00:00,56.73,56.73,56.69,56.73,34900.0,49.2038,49.2038,49.1691,49.2038,34900.0
2013-06-10 15:05:00,56.72,56.76,56.67,56.73,48500.0,49.1951,49.2298,49.1517,49.2038,48500.0
2013-06-10 15:10:00,56.75,56.75,56.7,56.7,49400.0,49.2211,49.2211,49.1778,49.1778,49400.0
2013-06-10 15:15:00,56.71,56.71,56.68,56.7,32400.0,49.1864,49.1864,49.1604,49.1778,32400.0
2013-06-10 15:20:00,56.7,56.71,56.66,56.7,50500.0,49.1778,49.1864,49.1431,49.1778,50500.0
2013-06-10 15:25:00,56.7,56.7,56.66,56.69,32700.0,49.1778,49.1778,49.1431,49.1691,32700.0
2013-06-10 15:30:00,56.7,56.73,56.67,56.72,24000.0,49.1778,49.2038,49.1517,49.1951,24000.0
2013-06-10 15:35:00,56.73,56.75,56.7,56.72,147700.0,49.2038,49.2211,49.1778,49.1951,147700.0
2013-06-10 15:40:00,56.72,56.72,56.69,56.69,183000.0,49.1951,49.1951,49.1691,49.1691,183000.0
2013-06-10 15:45:00,56.7,56.71,56.63,56.63,115100.0,49.1778,49.1864,49.117,49.117,115100.0
2013-06-10 15:50:00,56.63,56.65,56.58,56.59,217000.0,49.117,49.1344,49.0737,49.0824,217000.0
2013-06-10 15:55:00,56.59,56.66,56.58,56.66,208600.0,49.0824,49.1431,49.0737,49.1431,208600.0
2013-06-11 09:30:00,56.06,56.16,55.95,56.07,117600.0,48.6227,48.7094,48.5273,48.6313,117600.0
2013-06-11 09:35:00,56.05,56.09,55.93,55.98,80500.0,48.614,48.6487,48.5099,48.5533,80500.0
2013-06-11 09:40:00,55.97,56.15,55.96,56.12,151700.0,48.5446,48.7007,48.5359,48.6747,151700.0
2013-06-11 09:45:00,56.12,56.19,56.09,56.15,102400.0,48.6747,48.7354,48.6487,48.7007,102400.0
2013-06-11 09:50:00,56.16,56.23,56.15,56.16,102900.0,48.7094,48.7701,48.7007,48.7094,102900.0
2013-06-11 09:55:00,56.17,56.18,56.1,56.1,105600.0,48.7181,48.7267,48.6574,48.6574,105600.0
2013-06-11 10:00:00,56.11,56.26,56.11,56.18,127400.0,48.666,48.7961,48.666,48.7267,127400.0
2013-06-11 10:05:00,56.18,56.18,56.07,56.09,86100.0,48.7267,48.7267,48.6313,48.6487,86100.0
2013-06-11 10:10:00,56.08,56.08,56.01,56.06,166200.0,48.64,48.64,48.5793,48.6227,166200.0
2013-06-11 10:15:00,56.06,56.09,56.01,56.09,90300.0,48.6227,48.6487,48.5793,48.6487,90300.0
2013-06-11 10:20:00,56.08,56.22,56.04,56.19,119600.0,48.64,48.7614,48.6053,48.7354,119600.0
2013-06-11 10:25:00,56.2,56.27,56.17,56.25,74300.0,48.7441,48.8048,48.7181,48.7875,74300.0
2013-06-11 10:30:00,56.25,56.33,56.24,56.26,105400.0,48.7875,48.8568,48.7788,48.7961,105400.0
2013-06-11 10:35:00,56.27,56.29,56.25,56.27,55400.0,48.8048,48.8222,48.7875,48.8048,55400.0
2013-06-11 10:40:00,56.27,56.32,56.22,56.32,45700.0,48.8048,48.8482,48.7614,48.8482,45700.0
2013-06-11 10:45:00,56.32,56.33,56.26,56.28,57200.0,48.8482,48.8568,48.7961,48.8135,57200.0
2013-06-11 10:50:00,56.28,56.29,56.22,56.25,101600.0,48.8135,48.8222,48.7614,48.7875,101600.0
2013-06-11 10:55:00,56.24,56.37,56.23,56.31,67000.0,48.7788,48.8915,48.7701,48.8395,67000.0
2013-06-11 11:00:00,56.32,56.36,56.28,56.32,108300.0,48.8482,48.8829,48.8135,48.8482,108300.0
2013-06-11 11:05:00,56.32,56.34,56.25,56.28,63100.0,48.8482,48.8655,48.7875,48.8135,63100.0
2013-06-11 11:10:00,56.28,56.33,56.27,56.32,77400.0,48.8135,48.8568,48.8048,48.8482,77400.0
2013-06-11 11:15:00,56.32,56.41,56.32,56.39,168200.0,48.8482,48.9262,48.8482,48.9089,168200.0
2013-06-11 11:20:00,56.4,56.42,56.37,56.4,71500.0,48.9176,48.9349,48.8915,48.9176,71500.0
2013-06-11 11:25:00,56.41,56.55,56.41,56.54,80200.0,48.9262,49.0477,48.9262,49.039,80200.0
2013-06-11 11:30:00,56.54,56.62,56.53,56.53,88200.0,49.039,49.1084,49.0303,49.0303,88200.0
2013-06-11 11:35:00,56.53,56.54,56.48,56.48,61700.0,49.0303,49.039,48.9869,48.9869,61700.0
2013-06-11 11:40:00,56.48,56.51,56.47,56.51,53000.0,48.9869,49.013,48.9783,49.013,53000.0
2013-06-11 11:45:00,56.51,56.53,56.49,56.52,43600.0,49.013,49.0303,48.9956,49.0216,43600.0
2013-06-11 11:50:00,56.51,56.54,56.45,56.46,47200.0,49.013,49.039,48.9609,48.9696,47200.0
2013-06-11 11:55:00,56.46,56.51,56.46,56.47,38900.0,48.9696,49.013,48.9696,48.9783,38900.0
2013-06-11 12:00:00,56.47,56.53,56.46,56.53,32700.0,48.9783,49.0303,48.9696,49.0303,32700.0
2013-06-11 12:05:00,56.53,56.56,56.53,56.53,25600.0,49.0303,49.0563,49.0303,49.0303,25600.0
2013-06-11 12:10:00,56.54,56.57,56.52,56.55,49600.0,49.039,49.065,49.0216,49.0477,49600.0
2013-06-11 12:15:00,56.55,56.55,56.43,56.43,61200.0,49.0477,49.0477,48.9436,48.9436,61200.0
2013-06-11 12:20:00,56.43,56.44,56.4,56.4,31200.0,48.9436,48.9523,48.9176,48.9176,31200.0
2013-06-11 12:25:00,56.41,56.43,56.41,56.43,21900.0,48.9262,48.9436,48.9262,48.9436,21900.0
2013-06-11 12:30:00,56.43,56.45,56.42,56.42,11300.0,48.9436,48.9609,48.9349,48.9349,11300.0
2013-06-11 12:35:00,56.42,56.45,56.41,56.44,15300.0,48.9349,48.9609,48.9262,48.9523,15300.0
2013-06-11 12:40:00,56.44,56.49,56.44,56.48,11900.0,48.9523,48.9956,48.9523,48.9869,11900.0
2013-06-11 12:45:00,56.49,56.5,56.45,56.49,25300.0,48.9956,49.0043,48.9609,48.9956,25300.0
2013-06-11 12:50:00,56.48,56.48,56.42,56.42,21600.0,48.9869,48.9869,48.9349,48.9349,21600.0
2013-06-11 12:55:00,56.43,56.47,56.43,56.46,14700.0,48.9436,48.9783,48.9436,48.9696,14700.0
2013-06-11 13:00:00,56.46,56.48,56.46,56.47,13000.0,48.9696,48.9869,48.9696,48.9783,13000.0
2013-06-11 13:05:00,56.47,56.51,56.47,56.48,12300.0,48.9783,49.013,48.9783,48.9869,12300.0
2013-06-11 13:10:00,56.48,56.5,56.44,56.44,17300.0,48.9869,49.0043,48.9523,48.9523,17300.0
2013-06-11 13:15:00,56.44,56.45,56.37,56.37,46400.0,48.9523,48.9609,48.8915,48.8915,46400.0
2013-06-11 13:20:00,56.37,56.38,56.33,56.36,42800.0,48.8915,48.9002,48.8568,48.8829,42800.0
2013-06-11 13:25:00,56.35,56.38,56.31,56.32,32100.0,48.8742,48.9002,48.8395,48.8482,32100.0
2013-06-11 13:30:00,56.33,56.33,56.22,56.22,36100.0,48.8568,48.8568,48.7614,48.7614,36100.0
2013-06-11 13:35:00,56.22,56.3,56.21,56.29,78900.0,48.7614,48.8308,48.7528,48.8222,78900.0
2013-06-11 13:40:00,56.28,56.28,56.22,56.25,37000.0,48.8135,48.8135,48.7614,48.7875,37000.0
2013-06-11 13:45:00,56.24,56.29,56.24,56.26,18300.0,48.7788,48.8222,48.7788,48.7961,18300.0
2013-06-11 13:50:00,56.26,56.3,56.24,56.24,34100.0,48.7961,48.8308,48.7788,48.7788,34100.0
2013-06-11 13:55:00,56.24,56.25,56.14,56.14,52400.0,48.7788,48.7875,48.6921,48.6921,52400.0
2013-06-11 14:00:00,56.14,56.21,56.12,56.19,79800.0,48.6921,48.7528,48.6747,48.7354,79800.0
2013-06-11 14:05:00,56.2,56.23,56.14,56.19,60100.0,48.7441,48.7701,48.6921,48.7354,60100.0
2013-06-11 14:10:00,56.18,56.23,56.15,56.22,35600.0,48.7267,48.7701,48.7007,48.7614,35600.0
2013-06-11 14:15:00,56.22,56.27,56.22,56.25,36100.0,48.7614,48.8048,48.7614,48.7875,36100.0
2013-06-11 14:20:00,56.25,56.3,56.25,56.29,52500.0,48.7875,48.8308,48.7875,48.8222,52500.0
2013-06-11 14:25:00,56.29,56.29,56.23,56.27,46200.0,48.8222,48.8222,48.7701,48.8048,46200.0
2013-06-11 14:30:00,56.29,56.3,56.25,56.26,54300.0,48.8222,48.8308,48.7875,48.7961,54300.0
2013-06-11 14:35:00,56.26,56.29,56.25,56.27,53100.0,48.7961,48.8222,48.7875,48.8048,53100.0
2013-06-11 14:40:00,56.28,56.3,56.22,56.22,19800.0,48.8135,48.8308,48.7614,48.7614,19800.0
2013-06-11 14:45:00,56.22,56.23,56.19,56.2,74200.0,48.7614,48.7701,48.7354,48.7441,74200.0
2013-06-11 14:50:00,56.2,56.25,56.15,56.17,73100.0,48.7441,48.7875,48.7007,48.7181,73100.0
2013-06-11 14:55:00,56.17,56.32,56.17,56.3,118400.0,48.7181,48.8482,48.7181,48.8308,118400.0
2013-06-11 15:00:00,56.31,56.36,56.29,56.31,81500.0,48.8395,48.8829,48.8222,48.8395,81500.0
2013-06-11 15:05:00,56.32,56.34,56.3,56.3,50500.0,48.8482,48.8655,48.8308,48.8308,50500.0
2013-06-11 15:10:00,56.3,56.31,56.28,56.3,26700.0,48.8308,48.8395,48.8135,48.8308,26700.0
2013-06-11 15:15:00,56.31,56.33,56.28,56.3,30100.0,48.8395,48.8568,48.8135,48.8308,30100.0
2013-06-11 15:20:00,56.3,56.36,56.26,56.36,63800.0,48.8308,48.8829,48.7961,48.8829,63800.0
2013-06-11 15:25:00,56.37,56.38,56.26,56.28,82700.0,48.8915,48.9002,48.7961,48.8135,82700.0
2013-06-11 15:30:00,56.28,56.29,56.2,56.21,206600.0,48.8135,48.8222,48.7441,48.7528,206600.0
2013-06-11 15:35:00,56.22,56.25,56.17,56.19,97100.0,48.7614,48.7875,48.7181,48.7354,97100.0
2013-06-11 15:40:00,56.18,56.2,56.14,56.15,134400.0,48.7267,48.7441,48.6921,48.7007,134400.0
2013-06-11 15:45:00,56.14,56.16,56.09,56.14,168700.0,48.6921,48.7094,48.6487,48.6921,168700.0
2013-06-11 15:50:00,56.14,56.16,56.1,56.11,163800.0,48.6921,48.7094,48.6574,48.666,163800.0
2013-06-11 15:55:00,56.1,56.13,56.09,56.12,346500.0,48.6574,48.6834,48.6487,48.6747,346500.0
2013-06-12 09:30:00,56.49,56.55,56.42,56.43,154100.0,48.9956,49.0477,48.9349,48.9436,154100.0
2013-06-12 09:35:00,56.44,56.44,56.36,56.36,41000.0,48.9523,48.9523,48.8829,48.8829,41000.0
2013-06-12 09:40:00,56.36,56.39,56.29,56.35,51900.0,48.8829,48.9089,48.8222,48.8742,51900.0
2013-06-12 09:45:00,56.36,56.36,56.27,56.3,26300.0,48.8829,48.8829,48.8048,48.8308,26300.0
2013-06-12 09:50:00,56.29,56.33,56.27,56.3,30200.0,48.8222,48.8568,48.8048,48.8308,30200.0
2013-06-12 09:55:00,56.29,56.37,56.28,56.28,39600.0,48.8222,48.8915,48.8135,48.8135,39600.0
2013-06-12 10:00:00,56.28,56.28,56.15,56.17,52600.0,48.8135,48.8135,48.7007,48.7181,52600.0
2013-06-12 10:05:00,56.17,56.18,56.14,56.16,68200.0,48.7181,48.7267,48.6921,48.7094,68200.0
2013-06-12 10:10:00,56.16,56.17,56.08,56.16,48000.0,48.7094,48.7181,48.64,48.7094,48000.0
2013-06-12 10:15:00,56.16,56.17,56.05,56.07,106200.0,48.7094,48.7181,48.614,48.6313,106200.0
2013-06-12 10:20:00,56.08,56.17,56.06,56.13,63400.0,48.64,48.7181,48.6227,48.6834,63400.0
2013-06-12 10:25:00,56.13,56.22,56.13,56.22,52100.0,48.6834,48.7614,48.6834,48.7614,52100.0
2013-06-12 10:30:00,56.21,56.26,56.2,56.21,30400.0,48.7528,48.7961,48.7441,48.7528,30400.0
2013-06-12 10:35:00,56.21,56.24,56.14,56.15,48500.0,48.7528,48.7788,48.6921,48.7007,48500.0
2013-06-12 10:40:00,56.16,56.2,56.1,56.17,48000.0,48.7094,48.7441,48.6574,48.7181,48000.0
2013-06-12 10:45:00,56.16,56.16,56.02,56.09,56700.0,48.7094,48.7094,48.588,48.6487,56700.0
2013-06-12 10:50:00,56.09,56.1,55.99,56.01,37300.0,48.6487,48.6574,48.562,48.5793,37300.0
2013-06-12 10:55:00,56.02,56.02,55.96,55.99,25800.0,48.588,48.588,48.5359,48.562,25800.0
2013-06-12 11:00:00,55.99,56.0,55.95,56.0,58500.0,48.562,48.5706,48.5273,48.5706,58500.0
2013-06-12 11:05:00,56.0,56.07,55.98,56.03,36800.0,48.5706,48.6313,48.5533,48.5966,36800.0
2013-06-12 11:10:00,56.04,56.05,55.96,55.98,20900.0,48.6053,48.614,48.5359,48.5533,20900.0
2013-06-12 11:15:00,55.98,56.07,55.95,56.06,47800.0,48.5533,48.6313,48.5273,48.6227,47800.0
2013-06-12 11:20:00,56.07,56.1,56.06,56.09,31800.0,48.6313,48.6574,48.6227,48.6487,31800.0
2013-06-12 11:25:00,56.1,56.1,56.04,56.05,43000.0,48.6574,48.6574,48.6053,48.614,43000.0
2013-06-12 11:30:00,56.04,56.09,55.99,56.05,101600.0,48.6053,48.6487,48.562,48.614,101600.0
2013-06-12 11:35:00,56.05,56.1,55.97,55.99,54700.0,48.614,48.6574,48.5446,48.562,54700.0
2013-06-12 11:40:00,55.99,56.03,55.95,55.99,142600.0,48.562,48.5966,48.5273,48.562,142600.0
2013-06-12 11:45:00,55.99,55.99,55.83,55.86,89700.0,48.562,48.562,48.4232,48.4492,89700.0
2013-06-12 11:50:00,55.86,55.9,55.78,55.79,66100.0,48.4492,48.4839,48.3798,48.3885,66100.0
2013-06-12 11:55:00,55.79,55.8,55.71,55.78,103300.0,48.3885,48.3972,48.3191,48.3798,103300.0
2013-06-12 12:00:00,55.78,55.83,55.74,55.82,69600.0,48.3798,48.4232,48.3451,48.4145,69600.0
2013-06-12 12:05:00,55.81,55.81,55.76,55.78,72900.0,48.4058,48.4058,48.3625,48.3798,72900.0
2013-06-12 12:10:00,55.77,55.77,55.65,55.66,124900.0,48.3711,48.3711,48.2671,48.2757,124900.0
2013-06-12 12:15:00,55.67,55.68,55.63,55.68,64300.0,48.2844,48.2931,48.2497,48.2931,64300.0
2013-06-12 12:20:00,55.69,55.7,55.66,55.7,47400.0,48.3018,48.3104,48.2757,48.3104,47400.0
2013-06-12 12:25:00,55.69,55.7,55.66,55.69,17800.0,48.3018,48.3104,48.2757,48.3018,17800.0
2013-06-12 12:30:00,55.69,55.71,55.64,55.68,48900.0,48.3018,48.3191,48.2584,48.2931,48900.0
2013-06-12 12:35:00,55.68,55.7,55.62,55.63,49600.0,48.2931,48.3104,48.241,48.2497,49600.0
2013-06-12 12:40:00,55.62,55.69,55.58,55.69,69300.0,48.241,48.3018,48.2063,48.3018,69300.0
2013-06-12 12:45:00,55.7,55.7,55.65,55.68,43400.0,48.3104,48.3104,48.2671,48.2931,43400.0
2013-06-12 12:50:00,55.68,55.7,55.65,55.7,52300.0,48.2931,48.3104,48.2671,48.3104,52300.0
2013-06-12 12:55:00,55.69,55.73,55.69,55.73,21800.0,48.3018,48.3364,48.3018,48.3364,21800.0
2013-06-12 13:00:00,55.73,55.74,55.69,55.7,56500.0,48.3364,48.3451,48.3018,48.3104,56500.0
2013-06-12 13:05:00,55.71,55.82,55.69,55.8,203700.0,48.3191,48.4145,48.3018,48.3972,203700.0
2013-06-12 13:10:00,55.81,55.83,55.79,55.82,20500.0,48.4058,48.4232,48.3885,48.4145,20500.0
2013-06-12 13:15:00,55.83,55.84,55.8,55.8,10900.0,48.4232,48.4319,48.3972,48.3972,10900.0
2013-06-12 13:20:00,55.8,55.8,55.72,55.72,32100.0,48.3972,48.3972,48.3278,48.3278,32100.0
2013-06-12 13:25:00,55.71,55.8,55.71,55.77,40800.0,48.3191,48.3972,48.3191,48.3711,40800.0
2013-06-12 13:30:00,55.77,55.81,55.76,55.76,43800.0,48.3711,48.4058,48.3625,48.3625,43800.0
2013-06-12 13:35:00,55.76,55.78,55.71,55.72,27000.0,48.3625,48.3798,48.3191,48.3278,27000.0
2013-06-12 13:40:00,55.71,55.78,55.68,55.77,47900.0,48.3191,48.3798,48.2931,48.3711,47900.0
2013-06-12 13:45:00,55.77,55.8,55.76,55.79,31500.0,48.3711,48.3972,48.3625,48.3885,31500.0
2013-06-12 13:50:00,55.78,55.84,55.75,55.83,25000.0,48.3798,48.4319,48.3538,48.4232,25000.0
2013-06-12 13:55:00,55.83,55.84,55.78,55.78,21100.0,48.4232,48.4319,48.3798,48.3798,21100.0
2013-06-12 14:00:00,55.79,55.79,55.68,55.7,47000.0,48.3885,48.3885,48.2931,48.3104,47000.0
2013-06-12 14:05:00,55.71,55.72,55.68,55.71,44100.0,48.3191,48.3278,48.2931,48.3191,44100.0
2013-06-12 14:10:00,55.71,55.72,55.56,55.59,85000.0,48.3191,48.3278,48.189,48.215,85000.0
2013-06-12 14:15:00,55.6,55.61,55.54,55.58,80800.0,48.2237,48.2324,48.1717,48.2063,80800.0
2013-06-12 14:20:00,55.58,55.67,55.58,55.67,50600.0,48.2063,48.2844,48.2063,48.2844,50600.0
2013-06-12 14:25:00,55.67,55.67,55.61,55.63,50500.0,48.2844,48.2844,48.2324,48.2497,50500.0
2013-06-12 14:30:00,55.63,55.66,55.54,55.56,93600.0,48.2497,48.2757,48.1717,48.189,93600.0
2013-06-12 14:35:00,55.55,55.57,55.54,55.55,39200.0,48.1803,48.1977,48.1717,48.1803,39200.0
2013-06-12 14:40:00,55.56,55.61,55.56,55.58,61300.0,48.189,48.2324,48.189,48.2063,61300.0
2013-06-12 14:45:00,55.59,55.6,55.53,55.54,42500.0,48.215,48.2237,48.163,48.1717,42500.0
2013-06-12 14:50:00,55.53,55.58,55.52,55.58,76800.0,48.163,48.2063,48.1543,48.2063,76800.0
2013-06-12 14:55:00,55.58,55.58,55.53,55.56,63400.0,48.2063,48.2063,48.163,48.189,63400.0
2013-06-12 15:00:00,55.56,55.56,55.49,55.5,103400.0,48.189,48.189,48.1283,48.137,103400.0
2013-06-12 15:05:00,55.49,55.55,55.48,55.51,88400.0,48.1283,48.1803,48.1196,48.1456,88400.0
2013-06-12 15:10:00,55.51,55.52,55.46,55.5,61900.0,48.1456,48.1543,48.1023,48.137,61900.0
2013-06-12 15:15:00,55.5,55.51,55.44,55.44,60200.0,48.137,48.1456,48.0849,48.0849,60200.0
2013-06-12 15:20:00,55.44,55.48,55.41,55.46,110200.0,48.0849,48.1196,48.0589,48.1023,110200.0
2013-06-12 15:25:00,55.46,55.5,55.45,55.49,66500.0,48.1023,48.137,48.0936,48.1283,66500.0
2013-06-12 15:30:00,55.5,55.51,55.43,55.43,48700.0,48.137,48.1456,48.0762,48.0762,48700.0
2013-06-12 15:35:00,55.43,55.51,55.43,55.47,89100.0,48.0762,48.1456,48.0762,48.1109,89100.0
2013-06-12 15:40:00,55.48,55.49,55.44,55.48,142000.0,48.1196,48.1283,48.0849,48.1196,142000.0
2013-06-12 15:45:00,55.48,55.58,55.47,55.56,172900.0,48.1196,48.2063,48.1109,48.189,172900.0
2013-06-12 15:50:00,55.56,55.58,55.53,55.56,182900.0,48.189,48.2063,48.163,48.189,182900.0
2013-06-12 15:55:00,55.55,55.58,55.5,55.5,296700.0,48.1803,48.2063,48.137,48.137,296700.0
2013-06-13 09:30:00,55.49,55.54,55.47,55.49,112100.0,48.1283,48.1717,48.1109,48.1283,112100.0
2013-06-13 09:35:00,55.47,55.5,55.4,55.45,117400.0,48.1109,48.137,48.0502,48.0936,117400.0
2013-06-13 09:40:00,55.45,55.56,55.45,55.56,146400.0,48.0936,48.189,48.0936,48.189,146400.0
2013-06-13 09:45:00,55.56,55.59,55.48,55.49,173700.0,48.189,48.215,48.1196,48.1283,173700.0
2013-06-13 09:50:00,55.49,55.58,55.43,55.56,105700.0,48.1283,48.2063,48.0762,48.189,105700.0
2013-06-13 09:55:00,55.55,55.64,55.53,55.63,54500.0,48.1803,48.2584,48.163,48.2497,54500.0
2013-06-13 10:00:00,55.63,55.7,55.61,55.68,113700.0,48.2497,48.3104,48.2324,48.2931,113700.0
2013-06-13 10:05:00,55.68,55.68,55.56,55.57,89000.0,48.2931,48.2931,48.189,48.1977,89000.0
2013-06-13 10:10:00,55.56,55.57,55.48,55.49,209400.0,48.189,48.1977,48.1196,48.1283,209400.0
2013-06-13 10:15:00,55.49,55.64,55.49,55.63,137200.0,48.1283,48.2584,48.1283,48.2497,137200.0
2013-06-13 10:20:00,55.63,55.64,55.55,55.59,98700.0,48.2497,48.2584,48.1803,48.215,98700.0
2013-06-13 10:25:00,55.6,55.66,55.59,55.62,83600.0,48.2237,48.2757,48.215,48.241,83600.0
2013-06-13 10:30:00,55.62,55.73,55.62,55.72,63700.0,48.241,48.3364,48.241,48.3278,63700.0
2013-06-13 10:35:00,55.72,55.75,55.68,55.74,83400.0,48.3278,48.3538,48.2931,48.3451,83400.0
2013-06-13 10:40:00,55.75,55.79,55.73,55.79,97100.0,48.3538,48.3885,48.3364,48.3885,97100.0
2013-06-13 10:45:00,55.79,55.83,55.79,55.8,100700.0,48.3885,48.4232,48.3885,48.3972,100700.0
2013-06-13 10:50:00,55.79,55.82,55.75,55.75,100400.0,48.3885,48.4145,48.3538,48.3538,100400.0
2013-06-13 10:55:00,55.75,55.76,55.68,55.7,48600.0,48.3538,48.3625,48.2931,48.3104,48600.0
2013-06-13 11:00:00,55.71,55.78,55.7,55.71,54400.0,48.3191,48.3798,48.3104,48.3191,54400.0
2013-06-13 11:05:00,55.7,55.71,55.66,55.68,44800.0,48.3104,48.3191,48.2757,48.2931,44800.0
2013-06-13 11:10:00,55.68,55.73,55.65,55.73,66700.0,48.2931,48.3364,48.2671,48.3364,66700.0
2013-06-13 11:15:00,55.72,55.72,55.68,55.7,38400.0,48.3278,48.3278,48.2931,48.3104,38400.0
2013-06-13 11:20:00,55.7,55.73,55.68,55.73,26800.0,48.3104,48.3364,48.2931,48.3364,26800.0
2013-06-13 11:25:00,55.73,55.8,55.73,55.79,54900.0,48.3364,48.3972,48.3364,48.3885,54900.0
2013-06-13 11:30:00,55.78,55.79,55.72,55.73,39200.0,48.3798,48.3885,48.3278,48.3364,39200.0
2013-06-13 11:35:00,55.73,55.76,55.69,55.76,48700.0,48.3364,48.3625,48.3018,48.3625,48700.0
2013-06-13 11:40:00,55.76,55.83,55.76,55.82,47800.0,48.3625,48.4232,48.3625,48.4145,47800.0
2013-06-13 11:45:00,55.82,55.83,55.78,55.82,16300.0,48.4145,48.4232,48.3798,48.4145,16300.0
2013-06-13 11:50:00,55.83,55.87,55.81,55.81,43400.0,48.4232,48.4579,48.4058,48.4058,43400.0
2013-06-13 11:55:00,55.8,55.86,55.8,55.85,38200.0,48.3972,48.4492,48.3972,48.4405,38200.0
2013-06-13 12:00:00,55.85,55.89,55.85,55.86,46500.0,48.4405,48.4752,48.4405,48.4492,46500.0
2013-06-13 12:05:00,55.86,55.86,55.82,55.84,36400.0,48.4492,48.4492,48.4145,48.4319,36400.0
2013-06-13 12:10:00,55.84,55.85,55.81,55.83,23900.0,48.4319,48.4405,48.4058,48.4232,23900.0
2013-06-13 12:15:00,55.82,55.85,55.81,55.83,19200.0,48.4145,48.4405,48.4058,48.4232,19200.0
2013-06-13 12:20:00,55.83,55.87,55.83,55.86,27100.0,48.4232,48.4579,48.4232,48.4492,27100.0
2013-06-13 12:25:00,55.87,55.88,55.85,55.87,23300.0,48.4579,48.4665,48.4405,48.4579,23300.0
2013-06-13 12:30:00,55.86,55.89,55.86,55.89,38900.0,48.4492,48.4752,48.4492,48.4752,38900.0
2013-06-13 12:35:00,55.88,55.93,55.88,55.91,37800.0,48.4665,48.5099,48.4665,48.4926,37800.0
2013-06-13 12:40:00,55.91,55.92,55.9,55.92,33200.0,48.4926,48.5012,48.4839,48.5012,33200.0
2013-06-13 12:45:00,55.93,55.94,55.92,55.92,22700.0,48.5099,48.5186,48.5012,48.5012,22700.0
2013-06-13 12:50:00,55.93,55.97,55.92,55.96,73600.0,48.5099,48.5446,48.5012,48.5359,73600.0
2013-06-13 12:55:00,55.97,56.01,55.96,56.01,63900.0,48.5446,48.5793,48.5359,48.5793,63900.0
2013-06-13 13:00:00,56.01,56.03,55.97,55.98,64800.0,48.5793,48.5966,48.5446,48.5533,64800.0
2013-06-13 13:05:00,55.98,55.98,55.95,55.97,32100.0,48.5533,48.5533,48.5273,48.5446,32100.0
2013-06-13 13:10:00,55.97,56.02,55.97,56.02,24500.0,48.5446,48.588,48.5446,48.588,24500.0
2013-06-13 13:15:00,56.02,56.03,56.0,56.0,18700.0,48.588,48.5966,48.5706,48.5706,18700.0
2013-06-13 13:20:00,56.0,56.01,55.98,55.99,25800.0,48.5706,48.5793,48.5533,48.562,25800.0
2013-06-13 13:25:00,55.99,56.02,55.99,56.02,27400.0,48.562,48.588,48.562,48.588,27400.0
2013-06-13 13:30:00,56.03,56.04,56.01,56.02,35900.0,48.5966,48.6053,48.5793,48.588,35900.0
2013-06-13 13:35:00,56.01,56.02,55.97,55.99,42400.0,48.5793,48.588,48.5446,48.562,42400.0
2013-06-13 13:40:00,56.0,56.01,55.98,56.01,15000.0,48.5706,48.5793,48.5533,48.5793,15000.0
2013-06-13 13:45:00,56.01,56.03,55.99,56.03,26300.0,48.5793,48.5966,48.562,48.5966,26300.0
2013-06-13 13:50:00,56.03,56.08,56.03,56.08,29900.0,48.5966,48.64,48.5966,48.64,29900.0
2013-06-13 13:55:00,56.07,56.09,56.06,56.08,22900.0,48.6313,48.6487,48.6227,48.64,22900.0
2013-06-13 14:00:00,56.09,56.18,56.09,56.17,88600.0,48.6487,48.7267,48.6487,48.7181,88600.0
2013-06-13 14:05:00,56.17,56.2,56.17,56.19,43000.0,48.7181,48.7441,48.7181,48.7354,43000.0
2013-06-13 14:10:00,56.2,56.2,56.16,56.18,52500.0,48.7441,48.7441,48.7094,48.7267,52500.0
2013-06-13 14:15:00,56.18,56.26,56.18,56.25,76300.0,48.7267,48.7961,48.7267,48.7875,76300.0
2013-06-13 14:20:00,56.25,56.27,56.25,56.26,75000.0,48.7875,48.8048,48.7875,48.7961,75000.0
2013-06-13 14:25:00,56.26,56.28,56.23,56.23,41800.0,48.7961,48.8135,48.7701,48.7701,41800.0
2013-06-13 14:30:00,56.23,56.27,56.23,56.23,31400.0,48.7701,48.8048,48.7701,48.7701,31400.0
2013-06-13 14:35:00,56.24,56.26,56.23,56.25,91700.0,48.7788,48.7961,48.7701,48.7875,91700.0
2013-06-13 14:40:00,56.25,56.26,56.21,56.22,25500.0,48.7875,48.7961,48.7528,48.7614,25500.0
2013-06-13 14:45:00,56.21,56.22,56.19,56.19,34700.0,48.7528,48.7614,48.7354,48.7354,34700.0
2013-06-13 14:50:00,56.19,56.22,56.19,56.22,26700.0,48.7354,48.7614,48.7354,48.7614,26700.0
2013-06-13 14:55:00,56.21,56.26,56.2,56.26,32200.0,48.7528,48.7961,48.7441,48.7961,32200.0
2013-06-13 15:00:00,56.26,56.33,56.26,56.3,42000.0,48.7961,48.8568,48.7961,48.8308,42000.0
2013-06-13 15:05:00,56.3,56.38,56.3,56.37,73500.0,48.8308,48.9002,48.8308,48.8915,73500.0
2013-06-13 15:10:00,56.37,56.41,56.36,56.41,26200.0,48.8915,48.9262,48.8829,48.9262,26200.0
2013-06-13 15:15:00,56.41,56.43,56.35,56.35,54400.0,48.9262,48.9436,48.8742,48.8742,54400.0
2013-06-13 15:20:00,56.34,56.37,56.34,56.37,22200.0,48.8655,48.8915,48.8655,48.8915,22200.0
2013-06-13 15:25:00,56.37,56.43,56.36,56.4,111500.0,48.8915,48.9436,48.8829,48.9176,111500.0
2013-06-13 15:30:00,56.4,56.43,56.35,56.36,158600.0,48.9176,48.9436,48.8742,48.8829,158600.0
2013-06-13 15:35:00,56.37,56.42,56.34,56.42,158500.0,48.8915,48.9349,48.8655,48.9349,158500.0
2013-06-13 15:40:00,56.43,56.55,56.43,56.54,240400.0,48.9436,49.0477,48.9436,49.039,240400.0
2013-06-13 15:45:00,56.54,56.62,56.53,56.57,417300.0,49.039,49.1084,49.0303,49.065,417300.0
2013-06-13 15:50:00,56.57,56.59,56.5,56.52,323400.0,49.065,49.0824,49.0043,49.0216,323400.0
2013-06-13 15:55:00,56.51,56.55,56.49,56.5,453300.0,49.013,49.0477,48.9956,49.0043,453300.0
2013-06-14 09:30:00,56.45,56.45,56.32,56.4,59400.0,48.9609,48.9609,48.8482,48.9176,59400.0
2013-06-14 09:35:00,56.37,56.46,56.37,56.41,67300.0,48.8915,48.9696,48.8915,48.9262,67300.0
2013-06-14 09:40:00,56.42,56.51,56.42,56.49,95700.0,48.9349,49.013,48.9349,48.9956,95700.0
2013-06-14 09:45:00,56.48,56.54,56.46,56.54,63600.0,48.9869,49.039,48.9696,49.039,63600.0
2013-06-14 09:50:00,56.53,56.53,56.48,56.5,43700.0,49.0303,49.0303,48.9869,49.0043,43700.0
2013-06-14 09:55:00,56.49,56.65,56.47,56.64,84700.0,48.9956,49.1344,48.9783,49.1257,84700.0
2013-06-14 10:00:00,56.65,56.71,56.6,56.68,72200.0,49.1344,49.1864,49.091,49.1604,72200.0
2013-06-14 10:05:00,56.68,56.69,56.64,56.65,61100.0,49.1604,49.1691,49.1257,49.1344,61100.0
2013-06-14 10:10:00,56.65,56.66,56.59,56.62,104000.0,49.1344,49.1431,49.0824,49.1084,104000.0
2013-06-14 10:15:00,56.63,56.64,56.57,56.61,137600.0,49.117,49.1257,49.065,49.0997,137600.0
2013-06-14 10:20:00,56.61,56.63,56.51,56.52,91100.0,49.0997,49.117,49.013,49.0216,91100.0
2013-06-14 10:25:00,56.53,56.53,56.44,56.48,299900.0,49.0303,49.0303,48.9523,48.9869,299900.0
2013-06-14 10:30:00,56.48,56.54,56.48,56.52,75700.0,48.9869,49.039,48.9869,49.0216,75700.0
2013-06-14 10:35:00,56.53,56.53,56.39,56.41,73700.0,49.0303,49.0303,48.9089,48.9262,73700.0
2013-06-14 10:40:00,56.41,56.45,56.38,56.45,55900.0,48.9262,48.9609,48.9002,48.9609,55900.0
2013-06-14 10:45:00,56.45,56.45,56.34,56.35,148900.0,48.9609,48.9609,48.8655,48.8742,148900.0
2013-06-14 10:50:00,56.35,56.36,56.25,56.33,71500.0,48.8742,48.8829,48.7875,48.8568,71500.0
2013-06-14 10:55:00,56.33,56.33,56.23,56.27,114800.0,48.8568,48.8568,48.7701,48.8048,114800.0
2013-06-14 11:00:00,56.26,56.28,56.19,56.27,171000.0,48.7961,48.8135,48.7354,48.8048,171000.0
2013-06-14 11:05:00,56.26,56.29,56.22,56.27,87800.0,48.7961,48.8222,48.7614,48.8048,87800.0
2013-06-14 11:10:00,56.26,56.32,56.26,56.3,61200.0,48.7961,48.8482,48.7961,48.8308,61200.0
2013-06-14 11:15:00,56.31,56.31,56.24,56.27,73000.0,48.8395,48.8395,48.7788,48.8048,73000.0
2013-06-14 11:20:00,56.27,56.34,56.25,56.33,62600.0,48.8048,48.8655,48.7875,48.8568,62600.0
2013-06-14 11:25:00,56.33,56.33,56.3,56.31,58900.0,48.8568,48.8568,48.8308,48.8395,58900.0
2013-06-14 11:30:00,56.31,56.34,56.25,56.32,78600.0,48.8395,48.8655,48.7875,48.8482,78600.0
2013-06-14 11:35:00,56.31,56.41,56.31,56.39,70600.0,48.8395,48.9262,48.8395,48.9089,70600.0
2013-06-14 11:40:00,56.39,56.42,56.28,56.29,76500.0,48.9089,48.9349,48.8135,48.8222,76500.0
2013-06-14 11:45:00,56.29,56.3,56.21,56.25,100000.0,48.8222,48.8308,48.7528,48.7875,100000.0
2013-06-14 11:50:00,56.23,56.3,56.22,56.3,142200.0,48.7701,48.8308,48.7614,48.8308,142200.0
2013-06-14 11:55:00,56.3,56.41,56.3,56.4,65500.0,48.8308,48.9262,48.8308,48.9176,65500.0
2013-06-14 12:00:00,56.4,56.4,56.34,56.4,47400.0,48.9176,48.9176,48.8655,48.9176,47400.0
2013-06-14 12:05:00,56.41,56.44,56.35,56.41,54600.0,48.9262,48.9523,48.8742,48.9262,54600.0
2013-06-14 12:10:00,56.4,56.4,56.35,56.35,27000.0,48.9176,48.9176,48.8742,48.8742,27000.0
2013-06-14 12:15:00,56.34,56.42,56.33,56.39,33600.0,48.8655,48.9349,48.8568,48.9089,33600.0
2013-06-14 12:20:00,56.4,56.43,56.37,56.4,40100.0,48.9176,48.9436,48.8915,48.9176,40100.0
2013-06-14 12:25:00,56.4,56.43,56.37,56.39,156600.0,48.9176,48.9436,48.8915,48.9089,156600.0
2013-06-14 12:30:00,56.4,56.43,56.36,56.38,71800.0,48.9176,48.9436,48.8829,48.9002,71800.0
2013-06-14 12:35:00,56.38,56.48,56.36,56.47,55700.0,48.9002,48.9869,48.8829,48.9783,55700.0
2013-06-14 12:40:00,56.47,56.49,56.41,56.45,116800.0,48.9783,48.9956,48.9262,48.9609,116800.0
2013-06-14 12:45:00,56.46,56.48,56.45,56.47,29300.0,48.9696,48.9869,48.9609,48.9783,29300.0
2013-06-14 12:50:00,56.47,56.5,56.44,56.44,23100.0,48.9783,49.0043,48.9523,48.9523,23100.0
2013-06-14 12:55:00,56.44,56.44,56.36,56.39,53600.0,48.9523,48.9523,48.8829,48.9089,53600.0
2013-06-14 13:00:00,56.39,56.39,56.32,56.35,140100.0,48.9089,48.9089,48.8482,48.8742,140100.0
2013-06-14 13:05:00,56.33,56.38,56.32,56.38,36600.0,48.8568,48.9002,48.8482,48.9002,36600.0
2013-06-14 13:10:00,56.38,56.41,56.36,56.41,18900.0,48.9002,48.9262,48.8829,48.9262,18900.0
2013-06-14 13:15:00,56.4,56.4,56.3,56.31,45700.0,48.9176,48.9176,48.8308,48.8395,45700.0
2013-06-14 13:20:00,56.3,56.33,56.27,56.28,34400.0,48.8308,48.8568,48.8048,48.8135,34400.0
2013-06-14 13:25:00,56.27,56.27,56.23,56.25,52100.0,48.8048,48.8048,48.7701,48.7875,52100.0
2013-06-14 13:30:00,56.25,56.29,56.23,56.26,127200.0,48.7875,48.8222,48.7701,48.7961,127200.0
2013-06-14 13:35:00,56.26,56.27,56.2,56.24,147800.0,48.7961,48.8048,48.7441,48.7788,147800.0
2013-06-14 13:40:00,56.23,56.29,56.23,56.26,74400.0,48.7701,48.8222,48.7701,48.7961,74400.0
2013-06-14 13:45:00,56.27,56.3,56.27,56.28,104000.0,48.8048,48.8308,48.8048,48.8135,104000.0
2013-06-14 13:50:00,56.28,56.29,56.22,56.23,30900.0,48.8135,48.8222,48.7614,48.7701,30900.0
2013-06-14 13:55:00,56.23,56.26,56.22,56.25,32200.0,48.7701,48.7961,48.7614,48.7875,32200.0
2013-06-14 14:00:00,56.25,56.27,56.19,56.25,61300.0,48.7875,48.8048,48.7354,48.7875,61300.0
2013-06-14 14:05:00,56.25,56.33,56.25,56.33,95700.0,48.7875,48.8568,48.7875,48.8568,95700.0
2013-06-14 14:10:00,56.33,56.33,56.29,56.31,78600.0,48.8568,48.8568,48.8222,48.8395,78600.0
2013-06-14 14:15:00,56.31,56.37,56.3,56.36,48800.0,48.8395,48.8915,48.8308,48.8829,48800.0
2013-06-14 14:20:00,56.36,56.44,56.35,56.41,91100.0,48.8829,48.9523,48.8742,48.9262,91100.0
2013-06-14 14:25:00,56.42,56.45,56.4,56.42,85000.0,48.9349,48.9609,48.9176,48.9349,85000.0
2013-06-14 14:30:00,56.41,56.42,56.38,56.39,50800.0,48.9262,48.9349,48.9002,48.9089,50800.0
2013-06-14 14:35:00,56.39,56.46,56.39,56.46,53500.0,48.9089,48.9696,48.9089,48.9696,53500.0
2013-06-14 14:40:00,56.46,56.46,56.42,56.44,69300.0,48.9696,48.9696,48.9349,48.9523,69300.0
2013-06-14 14:45:00,56.44,56.45,56.4,56.4,44500.0,48.9523,48.9609,48.9176,48.9176,44500.0
2013-06-14 14:50:00,56.4,56.42,56.38,56.38,43000.0,48.9176,48.9349,48.9002,48.9002,43000.0
2013-06-14 14:55:00,56.38,56.38,56.32,56.34,86500.0,48.9002,48.9002,48.8482,48.8655,86500.0
2013-06-14 15:00:00,56.34,56.43,56.33,56.43,141300.0,48.8655,48.9436,48.8568,48.9436,141300.0
2013-06-14 15:05:00,56.42,56.45,56.41,56.41,63600.0,48.9349,48.9609,48.9262,48.9262,63600.0
2013-06-14 15:10:00,56.42,56.45,56.4,56.45,32400.0,48.9349,48.9609,48.9176,48.9609,32400.0
2013-06-14 15:15:00,56.45,56.49,56.44,56.48,68700.0,48.9609,48.9956,48.9523,48.9869,68700.0
2013-06-14 15:20:00,56.48,56.5,56.47,56.48,69100.0,48.9869,49.0043,48.9783,48.9869,69100.0
2013-06-14 15:25:00,56.48,56.51,56.43,56.43,77800.0,48.9869,49.013,48.9436,48.9436,77800.0
2013-06-14 15:30:00,56.44,56.48,56.41,56.41,74100.0,48.9523,48.9869,48.9262,48.9262,74100.0
2013-06-14 15:35:00,56.41,56.46,56.4,56.42,105100.0,48.9262,48.9696,48.9176,48.9349,105100.0
2013-06-14 15:40:00,56.42,56.42,56.32,56.34,109600.0,48.9349,48.9349,48.8482,48.8655,109600.0
2013-06-14 15:45:00,56.33,56.39,56.29,56.38,203100.0,48.8568,48.9089,48.8222,48.9002,203100.0
2013-06-14 15:50:00,56.38,56.38,56.34,56.38,131600.0,48.9002,48.9002,48.8655,48.9002,131600.0
2013-06-14 15:55:00,56.37,56.39,56.33,56.33,272200.0,48.8915,48.9089,48.8568,48.8568,272200.0
2013-06-17 09:30:00,56.66,56.88,56.66,56.83,60700.0,49.1431,49.3339,49.1431,49.2905,60700.0
2013-06-17 09:35:00,56.83,56.89,56.81,56.85,49100.0,49.2905,49.3426,49.2732,49.3079,49100.0
2013-06-17 09:40:00,56.85,56.89,56.81,56.89,68700.0,49.3079,49.3426,49.2732,49.3426,68700.0
2013-06-17 09:45:00,56.9,56.98,56.9,56.9,89800.0,49.3512,49.4206,49.3512,49.3512,89800.0
2013-06-17 09:50:00,56.91,56.93,56.89,56.93,45100.0,49.3599,49.3772,49.3426,49.3772,45100.0
2013-06-17 09:55:00,56.93,56.94,56.9,56.9,27100.0,49.3772,49.3859,49.3512,49.3512,27100.0
2013-06-17 10:00:00,56.91,56.95,56.88,56.89,69200.0,49.3599,49.3946,49.3339,49.3426,69200.0
2013-06-17 10:05:00,56.88,56.94,56.86,56.92,48500.0,49.3339,49.3859,49.3165,49.3686,48500.0
2013-06-17 10:10:00,56.92,56.98,56.9,56.95,32700.0,49.3686,49.4206,49.3512,49.3946,32700.0
2013-06-17 10:15:00,56.95,56.96,56.88,56.92,47800.0,49.3946,49.4033,49.3339,49.3686,47800.0
2013-06-17 10:20:00,56.92,56.96,56.91,56.91,34600.0,49.3686,49.4033,49.3599,49.3599,34600.0
2013-06-17 10:25:00,56.9,56.95,56.89,56.93,30200.0,49.3512,49.3946,49.3426,49.3772,30200.0
2013-06-17 10:30:00,56.94,56.94,56.89,56.89,28600.0,49.3859,49.3859,49.3426,49.3426,28600.0
2013-06-17 10:35:00,56.9,56.91,56.84,56.84,49600.0,49.3512,49.3599,49.2992,49.2992,49600.0
2013-06-17 10:40:00,56.83,56.87,56.82,56.83,34200.0,49.2905,49.3252,49.2818,49.2905,34200.0
2013-06-17 10:45:00,56.83,56.88,56.82,56.85,66300.0,49.2905,49.3339,49.2818,49.3079,66300.0
2013-06-17 10:50:00,56.85,56.87,56.84,56.86,46800.0,49.3079,49.3252,49.2992,49.3165,46800.0
2013-06-17 10:55:00,56.86,56.93,56.86,56.92,35600.0,49.3165,49.3772,49.3165,49.3686,35600.0
2013-06-17 11:00:00,56.92,56.94,56.89,56.94,31900.0,49.3686,49.3859,49.3426,49.3859,31900.0
2013-06-17 11:05:00,56.94,56.96,56.91,56.96,62200.0,49.3859,49.4033,49.3599,49.4033,62200.0
2013-06-17 11:10:00,56.97,57.01,56.97,56.98,58000.0,49.4119,49.4466,49.4119,49.4206,58000.0
2013-06-17 11:15:00,56.98,56.98,56.92,56.92,70900.0,49.4206,49.4206,49.3686,49.3686,70900.0
2013-06-17 11:20:00,56.92,56.93,56.9,56.91,28500.0,49.3686,49.3772,49.3512,49.3599,28500.0
2013-06-17 11:25:00,56.91,56.93,56.89,56.93,41100.0,49.3599,49.3772,49.3426,49.3772,41100.0
2013-06-17 11:30:00,56.93,56.95,56.9,56.93,47400.0,49.3772,49.3946,49.3512,49.3772,47400.0
2013-06-17 11:35:00,56.93,56.97,56.91,56.94,78500.0,49.3772,49.4119,49.3599,49.3859,78500.0
2013-06-17 11:40:00,56.94,56.95,56.87,56.89,41200.0,49.3859,49.3946,49.3252,49.3426,41200.0
2013-06-17 11:45:00,56.89,56.9,56.84,56.87,51700.0,49.3426,49.3512,49.2992,49.3252,51700.0
2013-06-17 11:50:00,56.87,56.92,56.87,56.9,54300.0,49.3252,49.3686,49.3252,49.3512,54300.0
2013-06-17 11:55:00,56.9,56.9,56.84,56.88,27300.0,49.3512,49.3512,49.2992,49.3339,27300.0
2013-06-17 12:00:00,56.88,56.9,56.85,56.9,35200.0,49.3339,49.3512,49.3079,49.3512,35200.0
2013-06-17 12:05:00,56.9,56.91,56.89,56.9,17400.0,49.3512,49.3599,49.3426,49.3512,17400.0
2013-06-17 12:10:00,56.9,56.9,56.86,56.88,13700.0,49.3512,49.3512,49.3165,49.3339,13700.0
2013-06-17 12:15:00,56.88,56.89,56.87,56.88,12200.0,49.3339,49.3426,49.3252,49.3339,12200.0
2013-06-17 12:20:00,56.88,56.91,56.88,56.88,12500.0,49.3339,49.3599,49.3339,49.3339,12500.0
2013-06-17 12:25:00,56.89,56.89,56.86,56.87,18600.0,49.3426,49.3426,49.3165,49.3252,18600.0
2013-06-17 12:30:00,56.87,56.89,56.87,56.89,30800.0,49.3252,49.3426,49.3252,49.3426,30800.0
2013-06-17 12:35:00,56.89,56.9,56.87,56.9,20500.0,49.3426,49.3512,49.3252,49.3512,20500.0
2013-06-17 12:40:00,56.91,56.93,56.9,56.93,39700.0,49.3599,49.3772,49.3512,49.3772,39700.0
2013-06-17 12:45:00,56.93,56.95,56.92,56.93,22600.0,49.3772,49.3946,49.3686,49.3772,22600.0
2013-06-17 12:50:00,56.93,56.94,56.93,56.93,16000.0,49.3772,49.3859,49.3772,49.3772,16000.0
2013-06-17 12:55:00,56.94,56.94,56.89,56.92,28600.0,49.3859,49.3859,49.3426,49.3686,28600.0
2013-06-17 13:00:00,56.91,56.93,56.88,56.89,22300.0,49.3599,49.3772,49.3339,49.3426,22300.0
2013-06-17 13:05:00,56.88,56.88,56.85,56.85,26100.0,49.3339,49.3339,49.3079,49.3079,26100.0
2013-06-17 13:10:00,56.86,56.87,56.83,56.84,32600.0,49.3165,49.3252,49.2905,49.2992,32600.0
2013-06-17 13:15:00,56.83,56.86,56.82,56.86,19000.0,49.2905,49.3165,49.2818,49.3165,19000.0
2013-06-17 13:20:00,56.86,56.97,56.86,56.95,89500.0,49.3165,49.4119,49.3165,49.3946,89500.0
2013-06-17 13:25:00,56.94,56.94,56.91,56.92,27500.0,49.3859,49.3859,49.3599,49.3686,27500.0
2013-06-17 13:30:00,56.92,56.94,56.9,56.94,17200.0,49.3686,49.3859,49.3512,49.3859,17200.0
2013-06-17 13:35:00,56.95,56.96,56.92,56.93,23900.0,49.3946,49.4033,49.3686,49.3772,23900.0
2013-06-17 13:40:00,56.92,56.94,56.91,56.94,39900.0,49.3686,49.3859,49.3599,49.3859,39900.0
2013-06-17 13:45:00,56.94,56.96,56.92,56.93,23500.0,49.3859,49.4033,49.3686,49.3772,23500.0
2013-06-17 13:50:00,56.93,56.95,56.89,56.89,28900.0,49.3772,49.3946,49.3426,49.3426,28900.0
2013-06-17 13:55:00,56.89,56.92,56.88,56.89,31500.0,49.3426,49.3686,49.3339,49.3426,31500.0
2013-06-17 14:00:00,56.9,56.91,56.89,56.89,24600.0,49.3512,49.3599,49.3426,49.3426,24600.0
2013-06-17 14:05:00,56.89,56.89,56.74,56.78,76600.0,49.3426,49.3426,49.2125,49.2471,76600.0
2013-06-17 14:10:00,56.77,56.8,56.71,56.74,50800.0,49.2385,49.2645,49.1864,49.2125,50800.0
2013-06-17 14:15:00,56.73,56.73,56.67,56.7,164900.0,49.2038,49.2038,49.1517,49.1778,164900.0
2013-06-17 14:20:00,56.7,56.73,56.64,56.64,83600.0,49.1778,49.2038,49.1257,49.1257,83600.0
2013-06-17 14:25:00,56.63,56.63,56.56,56.61,115200.0,49.117,49.117,49.0563,49.0997,115200.0
2013-06-17 14:30:00,56.62,56.66,56.56,56.64,90300.0,49.1084,49.1431,49.0563,49.1257,90300.0
2013-06-17 14:35:00,56.64,56.66,56.61,56.62,23700.0,49.1257,49.1431,49.0997,49.1084,23700.0
2013-06-17 14:40:00,56.63,56.65,56.58,56.59,41200.0,49.117,49.1344,49.0737,49.0824,41200.0
2013-06-17 14:45:00,56.6,56.6,56.41,56.42,96900.0,49.091,49.091,48.9262,48.9349,96900.0
2013-06-17 14:50:00,56.41,56.47,56.37,56.39,81200.0,48.9262,48.9783,48.8915,48.9089,81200.0
2013-06-17 14:55:00,56.4,56.41,56.33,56.41,53900.0,48.9176,48.9262,48.8568,48.9262,53900.0
2013-06-17 15:00:00,56.4,56.47,56.36,56.47,104900.0,48.9176,48.9783,48.8829,48.9783,104900.0
2013-06-17 15:05:00,56.47,56.51,56.44,56.5,55400.0,48.9783,49.013,48.9523,49.0043,55400.0
2013-06-17 15:10:00,56.5,56.5,56.41,56.44,167800.0,49.0043,49.0043,48.9262,48.9523,167800.0
2013-06-17 15:15:00,56.44,56.48,56.4,56.46,44200.0,48.9523,48.9869,48.9176,48.9696,44200.0
2013-06-17 15:20:00,56.47,56.47,56.38,56.46,73400.0,48.9783,48.9783,48.9002,48.9696,73400.0
2013-06-17 15:25:00,56.45,56.51,56.45,56.49,182600.0,48.9609,49.013,48.9609,48.9956,182600.0
2013-06-17 15:30:00,56.49,56.61,56.48,56.6,140000.0,48.9956,49.0997,48.9869,49.091,140000.0
2013-06-17 15:35:00,56.6,56.71,56.6,56.68,137900.0,49.091,49.1864,49.091,49.1604,137900.0
2013-06-17 15:40:00,56.69,56.7,56.66,56.67,57100.0,49.1691,49.1778,49.1431,49.1517,57100.0
2013-06-17 15:45:00,56.67,56.69,56.62,56.66,105900.0,49.1517,49.1691,49.1084,49.1431,105900.0
2013-06-17 15:50:00,56.64,56.66,56.59,56.6,226200.0,49.1257,49.1431,49.0824,49.091,226200.0
2013-06-17 15:55:00,56.6,56.66,56.58,56.65,280500.0,49.091,49.1431,49.0737,49.1344,280500.0
2013-06-18 09:30:00,56.7,56.81,56.7,56.79,34300.0,49.1778,49.2732,49.1778,49.2558,34300.0
2013-06-18 09:35:00,56.78,56.89,56.75,56.81,55300.0,49.2471,49.3426,49.2211,49.2732,55300.0
2013-06-18 09:40:00,56.81,56.83,56.75,56.79,17500.0,49.2732,49.2905,49.2211,49.2558,17500.0
2013-06-18 09:45:00,56.8,56.85,56.71,56.84,46900.0,49.2645,49.3079,49.1864,49.2992,46900.0
2013-06-18 09:50:00,56.84,56.85,56.8,56.82,28200.0,49.2992,49.3079,49.2645,49.2818,28200.0
2013-06-18 09:55:00,56.81,56.85,56.79,56.79,27300.0,49.2732,49.3079,49.2558,49.2558,27300.0
2013-06-18 10:00:00,56.81,56.85,56.79,56.82,34400.0,49.2732,49.3079,49.2558,49.2818,34400.0
2013-06-18 10:05:00,56.83,56.89,56.82,56.88,40000.0,49.2905,49.3426,49.2818,49.3339,40000.0
2013-06-18 10:10:00,56.88,56.89,56.82,56.88,23200.0,49.3339,49.3426,49.2818,49.3339,23200.0
2013-06-18 10:15:00,56.89,56.95,56.88,56.95,44700.0,49.3426,49.3946,49.3339,49.3946,44700.0
2013-06-18 10:20:00,56.95,56.96,56.89,56.96,30700.0,49.3946,49.4033,49.3426,49.4033,30700.0
2013-06-18 10:25:00,56.96,56.98,56.91,56.93,22400.0,49.4033,49.4206,49.3599,49.3772,22400.0
2013-06-18 10:30:00,56.93,57.01,56.93,56.97,58600.0,49.3772,49.4466,49.3772,49.4119,58600.0
2013-06-18 10:35:00,56.97,57.03,56.97,57.02,44400.0,49.4119,49.464,49.4119,49.4553,44400.0
2013-06-18 10:40:00,57.03,57.04,57.0,57.03,31600.0,49.464,49.4727,49.438,49.464,31600.0
2013-06-18 10:45:00,57.04,57.05,57.0,57.03,58100.0,49.4727,49.4813,49.438,49.464,58100.0
2013-06-18 10:50:00,57.04,57.09,57.03,57.07,42300.0,49.4727,49.516,49.464,49.4987,42300.0
2013-06-18 10:55:00,57.08,57.1,57.07,57.09,38200.0,49.5073,49.5247,49.4987,49.516,38200.0
2013-06-18 11:00:00,57.1,57.11,57.06,57.09,62900.0,49.5247,49.5334,49.49,49.516,62900.0
2013-06-18 11:05:00,57.09,57.11,57.09,57.09,47600.0,49.516,49.5334,49.516,49.516,47600.0
2013-06-18 11:10:00,57.09,57.11,57.07,57.11,44900.0,49.516,49.5334,49.4987,49.5334,44900.0
2013-06-18 11:15:00,57.1,57.12,57.07,57.07,27500.0,49.5247,49.542,49.4987,49.4987,27500.0
2013-06-18 11:20:00,57.08,57.09,57.04,57.05,108800.0,49.5073,49.516,49.4727,49.4813,108800.0
2013-06-18 11:25:00,57.05,57.14,57.05,57.14,92500.0,49.4813,49.5594,49.4813,49.5594,92500.0
2013-06-18 11:30:00,57.14,57.2,57.14,57.17,169100.0,49.5594,49.6114,49.5594,49.5854,169100.0
2013-06-18 11:35:00,57.17,57.19,57.15,57.15,26100.0,49.5854,49.6028,49.5681,49.5681,26100.0
2013-06-18 11:40:00,57.14,57.15,57.12,57.12,34800.0,49.5594,49.5681,49.542,49.542,34800.0
2013-06-18 11:45:00,57.12,57.15,57.11,57.12,28400.0,49.542,49.5681,49.5334,49.542,28400.0
2013-06-18 11:50:00,57.11,57.12,57.1,57.12,35200.0,49.5334,49.542,49.5247,49.542,35200.0
2013-06-18 11:55:00,57.13,57.13,57.08,57.09,63300.0,49.5507,49.5507,49.5073,49.516,63300.0
2013-06-18 12:00:00,57.09,57.11,57.06,57.07,26400.0,49.516,49.5334,49.49,49.4987,26400.0
2013-06-18 12:05:00,57.08,57.08,57.02,57.03,26600.0,49.5073,49.5073,49.4553,49.464,26600.0
2013-06-18 12:10:00,57.03,57.07,57.03,57.06,15200.0,49.464,49.4987,49.464,49.49,15200.0
2013-06-18 12:15:00,57.07,57.12,57.06,57.1,64200.0,49.4987,49.542,49.49,49.5247,64200.0
2013-06-18 12:20:00,57.1,57.1,57.07,57.07,18800.0,49.5247,49.5247,49.4987,49.4987,18800.0
2013-06-18 12:25:00,57.08,57.11,57.07,57.08,30100.0,49.5073,49.5334,49.4987,49.5073,30100.0
2013-06-18 12:30:00,57.08,57.14,57.08,57.12,75100.0,49.5073,49.5594,49.5073,49.542,75100.0
2013-06-18 12:35:00,57.12,57.16,57.11,57.14,52200.0,49.542,49.5767,49.5334,49.5594,52200.0
2013-06-18 12:40:00,57.15,57.15,57.13,57.14,24900.0,49.5681,49.5681,49.5507,49.5594,24900.0
2013-06-18 12:45:00,57.14,57.16,57.14,57.15,25500.0,49.5594,49.5767,49.5594,49.5681,25500.0
2013-06-18 12:50:00,57.16,57.22,57.16,57.21,30800.0,49.5767,49.6288,49.5767,49.6201,30800.0
2013-06-18 12:55:00,57.22,57.25,57.21,57.23,103200.0,49.6288,49.6548,49.6201,49.6374,103200.0
2013-06-18 13:00:00,57.23,57.23,57.19,57.22,23400.0,49.6374,49.6374,49.6028,49.6288,23400.0
2013-06-18 13:05:00,57.22,57.23,57.19,57.19,20700.0,49.6288,49.6374,49.6028,49.6028,20700.0
2013-06-18 13:10:00,57.19,57.22,57.19,57.2,22600.0,49.6028,49.6288,49.6028,49.6114,22600.0
2013-06-18 13:15:00,57.2,57.2,57.16,57.19,25300.0,49.6114,49.6114,49.5767,49.6028,25300.0
2013-06-18 13:20:00,57.2,57.2,57.17,57.19,23900.0,49.6114,49.6114,49.5854,49.6028,23900.0
2013-06-18 13:25:00,57.19,57.23,57.18,57.18,34900.0,49.6028,49.6374,49.5941,49.5941,34900.0
2013-06-18 13:30:00,57.19,57.2,57.13,57.15,48300.0,49.6028,49.6114,49.5507,49.5681,48300.0
2013-06-18 13:35:00,57.14,57.19,57.14,57.17,22700.0,49.5594,49.6028,49.5594,49.5854,22700.0
2013-06-18 13:40:00,57.16,57.24,57.16,57.23,41300.0,49.5767,49.6461,49.5767,49.6374,41300.0
2013-06-18 13:45:00,57.23,57.24,57.22,57.22,22700.0,49.6374,49.6461,49.6288,49.6288,22700.0
2013-06-18 13:50:00,57.22,57.27,57.22,57.24,32100.0,49.6288,49.6721,49.6288,49.6461,32100.0
2013-06-18 13:55:00,57.23,57.25,57.22,57.24,45600.0,49.6374,49.6548,49.6288,49.6461,45600.0
2013-06-18 14:00:00,57.24,57.26,57.19,57.23,48200.0,49.6461,49.6635,49.6028,49.6374,48200.0
2013-06-18 14:05:00,57.24,57.29,57.23,57.29,46800.0,49.6461,49.6895,49.6374,49.6895,46800.0
2013-06-18 14:10:00,57.29,57.32,57.28,57.28,92300.0,49.6895,49.7155,49.6808,49.6808,92300.0
2013-06-18 14:15:00,57.27,57.29,57.27,57.27,17400.0,49.6721,49.6895,49.6721,49.6721,17400.0
2013-06-18 14:20:00,57.28,57.3,57.27,57.3,37200.0,49.6808,49.6982,49.6721,49.6982,37200.0
2013-06-18 14:25:00,57.3,57.3,57.23,57.28,47600.0,49.6982,49.6982,49.6374,49.6808,47600.0
2013-06-18 14:30:00,57.28,57.3,57.26,57.29,56400.0,49.6808,49.6982,49.6635,49.6895,56400.0
2013-06-18 14:35:00,57.29,57.3,57.26,57.26,33800.0,49.6895,49.6982,49.6635,49.6635,33800.0
2013-06-18 14:40:00,57.26,57.28,57.25,57.26,54600.0,49.6635,49.6808,49.6548,49.6635,54600.0
2013-06-18 14:45:00,57.26,57.33,57.26,57.32,70800.0,49.6635,49.7242,49.6635,49.7155,70800.0
2013-06-18 14:50:00,57.32,57.32,57.28,57.3,77100.0,49.7155,49.7155,49.6808,49.6982,77100.0
2013-06-18 14:55:00,57.3,57.32,57.29,57.3,43200.0,49.6982,49.7155,49.6895,49.6982,43200.0
2013-06-18 15:00:00,57.31,57.31,57.28,57.29,41400.0,49.7068,49.7068,49.6808,49.6895,41400.0
2013-06-18 15:05:00,57.29,57.3,57.26,57.27,54200.0,49.6895,49.6982,49.6635,49.6721,54200.0
2013-06-18 15:10:00,57.27,57.29,57.25,57.28,37100.0,49.6721,49.6895,49.6548,49.6808,37100.0
2013-06-18 15:15:00,57.27,57.29,57.23,57.28,67600.0,49.6721,49.6895,49.6374,49.6808,67600.0
2013-06-18 15:20:00,57.28,57.3,57.26,57.28,80200.0,49.6808,49.6982,49.6635,49.6808,80200.0
2013-06-18 15:25:00,57.28,57.32,57.27,57.32,52900.0,49.6808,49.7155,49.6721,49.7155,52900.0
2013-06-18 15:30:00,57.32,57.32,57.27,57.27,90000.0,49.7155,49.7155,49.6721,49.6721,90000.0
2013-06-18 15:35:00,57.27,57.28,57.24,57.26,122200.0,49.6721,49.6808,49.6461,49.6635,122200.0
2013-06-18 15:40:00,57.27,57.3,57.24,57.25,121400.0,49.6721,49.6982,49.6461,49.6548,121400.0
2013-06-18 15:45:00,57.25,57.26,57.21,57.21,221100.0,49.6548,49.6635,49.6201,49.6201,221100.0
2013-06-18 15:50:00,57.21,57.22,57.16,57.18,365600.0,49.6201,49.6288,49.5767,49.5941,365600.0
2013-06-18 15:55:00,57.19,57.23,57.17,57.23,360900.0,49.6028,49.6374,49.5854,49.6374,360900.0
2013-06-19 09:30:00,57.28,57.28,57.1,57.24,66700.0,49.6808,49.6808,49.5247,49.6461,66700.0
2013-06-19 09:35:00,57.24,57.27,57.2,57.22,48400.0,49.6461,49.6721,49.6114,49.6288,48400.0
2013-06-19 09:40:00,57.21,57.23,57.16,57.22,38700.0,49.6201,49.6374,49.5767,49.6288,38700.0
2013-06-19 09:45:00,57.22,57.25,57.21,57.22,59800.0,49.6288,49.6548,49.6201,49.6288,59800.0
2013-06-19 09:50:00,57.22,57.22,57.16,57.21,53200.0,49.6288,49.6288,49.5767,49.6201,53200.0
2013-06-19 09:55:00,57.21,57.27,57.21,57.25,44900.0,49.6201,49.6721,49.6201,49.6548,44900.0
2013-06-19 10:00:00,57.25,57.29,57.2,57.25,86500.0,49.6548,49.6895,49.6114,49.6548,86500.0
2013-06-19 10:05:00,57.25,57.29,57.25,57.27,89800.0,49.6548,49.6895,49.6548,49.6721,89800.0
2013-06-19 10:10:00,57.27,57.31,57.27,57.28,45900.0,49.6721,49.7068,49.6721,49.6808,45900.0
2013-06-19 10:15:00,57.29,57.34,57.28,57.32,50700.0,49.6895,49.7329,49.6808,49.7155,50700.0
2013-06-19 10:20:00,57.32,57.35,57.32,57.33,30000.0,49.7155,49.7415,49.7155,49.7242,30000.0
2013-06-19 10:25:00,57.34,57.37,57.33,57.33,61000.0,49.7329,49.7589,49.7242,49.7242,61000.0
2013-06-19 10:30:00,57.34,57.37,57.33,57.35,69900.0,49.7329,49.7589,49.7242,49.7415,69900.0
2013-06-19 10:35:00,57.34,57.37,57.32,57.36,92600.0,49.7329,49.7589,49.7155,49.7502,92600.0
2013-06-19 10:40:00,57.36,57.38,57.32,57.37,56800.0,49.7502,49.7675,49.7155,49.7589,56800.0
2013-06-19 10:45:00,57.38,57.38,57.28,57.31,71800.0,49.7675,49.7675,49.6808,49.7068,71800.0
2013-06-19 10:50:00,57.32,57.35,57.29,57.31,56900.0,49.7155,49.7415,49.6895,49.7068,56900.0
2013-06-19 10:55:00,57.31,57.36,57.25,57.29,166800.0,49.7068,49.7502,49.6548,49.6895,166800.0
2013-06-19 11:00:00,57.29,57.3,57.24,57.26,194700.0,49.6895,49.6982,49.6461,49.6635,194700.0
2013-06-19 11:05:00,57.26,57.28,57.24,57.26,45600.0,49.6635,49.6808,49.6461,49.6635,45600.0
2013-06-19 11:10:00,57.27,57.31,57.25,57.28,42200.0,49.6721,49.7068,49.6548,49.6808,42200.0
2013-06-19 11:15:00,57.28,57.31,57.27,57.31,52200.0,49.6808,49.7068,49.6721,49.7068,52200.0
2013-06-19 11:20:00,57.31,57.31,57.27,57.29,23800.0,49.7068,49.7068,49.6721,49.6895,23800.0
2013-06-19 11:25:00,57.29,57.3,57.25,57.27,87400.0,49.6895,49.6982,49.6548,49.6721,87400.0
2013-06-19 11:30:00,57.27,57.28,57.24,57.28,74600.0,49.6721,49.6808,49.6461,49.6808,74600.0
2013-06-19 11:35:00,57.29,57.31,57.24,57.25,73100.0,49.6895,49.7068,49.6461,49.6548,73100.0
2013-06-19 11:40:00,57.26,57.26,57.23,57.24,55200.0,49.6635,49.6635,49.6374,49.6461,55200.0
2013-06-19 11:45:00,57.24,57.25,57.2,57.23,47000.0,49.6461,49.6548,49.6114,49.6374,47000.0
2013-06-19 11:50:00,57.22,57.25,57.22,57.23,14500.0,49.6288,49.6548,49.6288,49.6374,14500.0
2013-06-19 11:55:00,57.24,57.25,57.19,57.19,25400.0,49.6461,49.6548,49.6028,49.6028,25400.0
2013-06-19 12:00:00,57.19,57.2,57.18,57.19,54400.0,49.6028,49.6114,49.5941,49.6028,54400.0
2013-06-19 12:05:00,57.19,57.2,57.17,57.19,43300.0,49.6028,49.6114,49.5854,49.6028,43300.0
2013-06-19 12:10:00,57.18,57.2,57.16,57.18,21000.0,49.5941,49.6114,49.5767,49.5941,21000.0
2013-06-19 12:15:00,57.19,57.21,57.15,57.15,27700.0,49.6028,49.6201,49.5681,49.5681,27700.0
2013-06-19 12:20:00,57.15,57.18,57.15,57.17,25200.0,49.5681,49.5941,49.5681,49.5854,25200.0
2013-06-19 12:25:00,57.17,57.19,57.14,57.17,70200.0,49.5854,49.6028,49.5594,49.5854,70200.0
2013-06-19 12:30:00,57.17,57.17,57.14,57.15,29600.0,49.5854,49.5854,49.5594,49.5681,29600.0
2013-06-19 12:35:00,57.15,57.16,57.12,57.15,20000.0,49.5681,49.5767,49.542,49.5681,20000.0
2013-06-19 12:40:00,57.16,57.19,57.15,57.18,65300.0,49.5767,49.6028,49.5681,49.5941,65300.0
2013-06-19 12:45:00,57.17,57.21,57.17,57.2,46100.0,49.5854,49.6201,49.5854,49.6114,46100.0
2013-06-19 12:50:00,57.19,57.2,57.16,57.19,48900.0,49.6028,49.6114,49.5767,49.6028,48900.0
2013-06-19 12:55:00,57.18,57.19,57.16,57.18,21700.0,49.5941,49.6028,49.5767,49.5941,21700.0
2013-06-19 13:00:00,57.18,57.2,57.16,57.18,23000.0,49.5941,49.6114,49.5767,49.5941,23000.0
2013-06-19 13:05:00,57.18,57.22,57.18,57.2,14900.0,49.5941,49.6288,49.5941,49.6114,14900.0
2013-06-19 13:10:00,57.21,57.25,57.21,57.23,18400.0,49.6201,49.6548,49.6201,49.6374,18400.0
2013-06-19 13:15:00,57.23,57.25,57.21,57.24,16300.0,49.6374,49.6548,49.6201,49.6461,16300.0
2013-06-19 13:20:00,57.24,57.24,57.21,57.21,29300.0,49.6461,49.6461,49.6201,49.6201,29300.0
2013-06-19 13:25:00,57.22,57.22,57.21,57.22,16500.0,49.6288,49.6288,49.6201,49.6288,16500.0
2013-06-19 13:30:00,57.21,57.22,57.16,57.17,28400.0,49.6201,49.6288,49.5767,49.5854,28400.0
2013-06-19 13:35:00,57.17,57.18,57.16,57.16,47200.0,49.5854,49.5941,49.5767,49.5767,47200.0
2013-06-19 13:40:00,57.16,57.19,57.16,57.18,18200.0,49.5767,49.6028,49.5767,49.5941,18200.0
2013-06-19 13:45:00,57.19,57.19,57.16,57.16,29100.0,49.6028,49.6028,49.5767,49.5767,29100.0
2013-06-19 13:50:00,57.17,57.2,57.17,57.2,112700.0,49.5854,49.6114,49.5854,49.6114,112700.0
2013-06-19 13:55:00,57.19,57.22,57.16,57.22,225200.0,49.6028,49.6288,49.5767,49.6288,225200.0
2013-06-19 14:00:00,57.23,57.29,56.93,56.96,293300.0,49.6374,49.6895,49.3772,49.4033,293300.0
2013-06-19 14:05:00,56.96,57.09,56.94,57.09,168300.0,49.4033,49.516,49.3859,49.516,168300.0
2013-06-19 14:10:00,57.08,57.25,57.02,57.23,219000.0,49.5073,49.6548,49.4553,49.6374,219000.0
2013-06-19 14:15:00,57.22,57.28,57.2,57.22,164000.0,49.6288,49.6808,49.6114,49.6288,164000.0
2013-06-19 14:20:00,57.22,57.24,57.04,57.07,163800.0,49.6288,49.6461,49.4727,49.4987,163800.0
2013-06-19 14:25:00,57.08,57.17,57.05,57.15,138500.0,49.5073,49.5854,49.4813,49.5681,138500.0
2013-06-19 14:30:00,57.15,57.17,57.03,57.04,211200.0,49.5681,49.5854,49.464,49.4727,211200.0
2013-06-19 14:35:00,57.05,57.27,57.05,57.16,387300.0,49.4813,49.6721,49.4813,49.5767,387300.0
2013-06-19 14:40:00,57.15,57.26,57.1,57.21,233100.0,49.5681,49.6635,49.5247,49.6201,233100.0
2013-06-19 14:45:00,57.22,57.22,57.0,57.05,192300.0,49.6288,49.6288,49.438,49.4813,192300.0
2013-06-19 14:50:00,57.04,57.05,56.95,56.97,215100.0,49.4727,49.4813,49.3946,49.4119,215100.0
2013-06-19 14:55:00,56.95,56.95,56.68,56.72,208700.0,49.3946,49.3946,49.1604,49.1951,208700.0
2013-06-19 15:00:00,56.72,56.86,56.66,56.86,172100.0,49.1951,49.3165,49.1431,49.3165,172100.0
2013-06-19 15:05:00,56.86,56.88,56.79,56.81,74900.0,49.3165,49.3339,49.2558,49.2732,74900.0
2013-06-19 15:10:00,56.82,56.86,56.73,56.77,127600.0,49.2818,49.3165,49.2038,49.2385,127600.0
2013-06-19 15:15:00,56.77,56.83,56.71,56.72,83300.0,49.2385,49.2905,49.1864,49.1951,83300.0
2013-06-19 15:20:00,56.72,56.84,56.72,56.83,83300.0,49.1951,49.2992,49.1951,49.2905,83300.0
2013-06-19 15:25:00,56.82,56.97,56.82,56.94,63500.0,49.2818,49.4119,49.2818,49.3859,63500.0
2013-06-19 15:30:00,56.95,56.97,56.87,56.87,91500.0,49.3946,49.4119,49.3252,49.3252,91500.0
2013-06-19 15:35:00,56.88,56.99,56.87,56.91,73000.0,49.3339,49.4293,49.3252,49.3599,73000.0
2013-06-19 15:40:00,56.91,56.93,56.82,56.82,75900.0,49.3599,49.3772,49.2818,49.2818,75900.0
2013-06-19 15:45:00,56.81,56.82,56.64,56.67,230800.0,49.2732,49.2818,49.1257,49.1517,230800.0
2013-06-19 15:50:00,56.66,56.68,56.58,56.68,224700.0,49.1431,49.1604,49.0737,49.1604,224700.0
2013-06-19 15:55:00,56.67,56.69,56.58,56.59,1080000.0,49.1517,49.1691,49.0737,49.0824,1080000.0
2013-06-20 09:30:00,56.01,56.09,55.96,56.03,89900.0,48.5793,48.6487,48.5359,48.5966,89900.0
2013-06-20 09:35:00,56.01,56.01,55.81,55.93,100100.0,48.5793,48.5793,48.4058,48.5099,100100.0
2013-06-20 09:40:00,55.9,55.95,55.85,55.94,124100.0,48.4839,48.5273,48.4405,48.5186,124100.0
2013-06-20 09:45:00,55.95,56.08,55.95,56.06,85200.0,48.5273,48.64,48.5273,48.6227,85200.0
2013-06-20 09:50:00,56.06,56.08,56.02,56.03,73400.0,48.6227,48.64,48.588,48.5966,73400.0
2013-06-20 09:55:00,56.04,56.04,55.9,55.91,89100.0,48.6053,48.6053,48.4839,48.4926,89100.0
2013-06-20 10:00:00,55.94,56.0,55.86,55.86,293200.0,48.5186,48.5706,48.4492,48.4492,293200.0
2013-06-20 10:05:00,55.86,55.93,55.82,55.9,94400.0,48.4492,48.5099,48.4145,48.4839,94400.0
2013-06-20 10:10:00,55.9,55.9,55.74,55.79,137300.0,48.4839,48.4839,48.3451,48.3885,137300.0
2013-06-20 10:15:00,55.79,55.81,55.67,55.76,204700.0,48.3885,48.4058,48.2844,48.3625,204700.0
2013-06-20 10:20:00,55.76,55.86,55.74,55.82,116900.0,48.3625,48.4492,48.3451,48.4145,116900.0
2013-06-20 10:25:00,55.83,55.84,55.7,55.72,158300.0,48.4232,48.4319,48.3104,48.3278,158300.0
2013-06-20 10:30:00,55.72,55.72,55.6,55.62,165700.0,48.3278,48.3278,48.2237,48.241,165700.0
2013-06-20 10:35:00,55.61,55.67,55.57,55.59,268900.0,48.2324,48.2844,48.1977,48.215,268900.0
2013-06-20 10:40:00,55.59,55.71,55.57,55.7,116200.0,48.215,48.3191,48.1977,48.3104,116200.0
2013-06-20 10:45:00,55.69,55.74,55.64,55.73,72400.0,48.3018,48.3451,48.2584,48.3364,72400.0
2013-06-20 10:50:00,55.71,55.77,55.71,55.75,103200.0,48.3191,48.3711,48.3191,48.3538,103200.0
2013-06-20 10:55:00,55.76,55.78,55.7,55.71,103900.0,48.3625,48.3798,48.3104,48.3191,103900.0
2013-06-20 11:00:00,55.7,55.72,55.6,55.61,78100.0,48.3104,48.3278,48.2237,48.2324,78100.0
2013-06-20 11:05:00,55.61,55.62,55.53,55.53,128100.0,48.2324,48.241,48.163,48.163,128100.0
2013-06-20 11:10:00,55.52,55.61,55.51,55.6,111300.0,48.1543,48.2324,48.1456,48.2237,111300.0
2013-06-20 11:15:00,55.58,55.58,55.48,55.5,66500.0,48.2063,48.2063,48.1196,48.137,66500.0
2013-06-20 11:20:00,55.51,55.56,55.51,55.52,42100.0,48.1456,48.189,48.1456,48.1543,42100.0
2013-06-20 11:25:00,55.53,55.58,55.53,55.56,51300.0,48.163,48.2063,48.163,48.189,51300.0
2013-06-20 11:30:00,55.56,55.58,55.5,55.52,87200.0,48.189,48.2063,48.137,48.1543,87200.0
2013-06-20 11:35:00,55.53,55.6,55.51,55.58,51100.0,48.163,48.2237,48.1456,48.2063,51100.0
2013-06-20 11:40:00,55.58,55.59,55.54,55.55,40700.0,48.2063,48.215,48.1717,48.1803,40700.0
2013-06-20 11:45:00,55.56,55.59,55.53,55.57,83100.0,48.189,48.215,48.163,48.1977,83100.0
2013-06-20 11:50:00,55.57,55.63,55.57,55.62,57600.0,48.1977,48.2497,48.1977,48.241,57600.0
2013-06-20 11:55:00,55.62,55.64,55.6,55.61,63100.0,48.241,48.2584,48.2237,48.2324,63100.0
2013-06-20 12:00:00,55.61,55.7,55.61,55.66,92500.0,48.2324,48.3104,48.2324,48.2757,92500.0
2013-06-20 12:05:00,55.66,55.69,55.62,55.65,72500.0,48.2757,48.3018,48.241,48.2671,72500.0
2013-06-20 12:10:00,55.65,55.71,55.65,55.7,41800.0,48.2671,48.3191,48.2671,48.3104,41800.0
2013-06-20 12:15:00,55.71,55.71,55.65,55.68,107800.0,48.3191,48.3191,48.2671,48.2931,107800.0
2013-06-20 12:20:00,55.69,55.71,55.66,55.71,55400.0,48.3018,48.3191,48.2757,48.3191,55400.0
2013-06-20 12:25:00,55.71,55.73,55.66,55.68,45500.0,48.3191,48.3364,48.2757,48.2931,45500.0
2013-06-20 12:30:00,55.68,55.77,55.67,55.69,79000.0,48.2931,48.3711,48.2844,48.3018,79000.0
2013-06-20 12:35:00,55.7,55.71,55.65,55.67,196400.0,48.3104,48.3191,48.2671,48.2844,196400.0
2013-06-20 12:40:00,55.67,55.68,55.63,55.66,166200.0,48.2844,48.2931,48.2497,48.2757,166200.0
2013-06-20 12:45:00,55.66,55.66,55.62,55.64,39100.0,48.2757,48.2757,48.241,48.2584,39100.0
2013-06-20 12:50:00,55.64,55.65,55.56,55.57,142900.0,48.2584,48.2671,48.189,48.1977,142900.0
2013-06-20 12:55:00,55.58,55.59,55.55,55.55,221200.0,48.2063,48.215,48.1803,48.1803,221200.0
2013-06-20 13:00:00,55.54,55.58,55.52,55.53,145600.0,48.1717,48.2063,48.1543,48.163,145600.0
2013-06-20 13:05:00,55.52,55.58,55.52,55.58,255100.0,48.1543,48.2063,48.1543,48.2063,255100.0
2013-06-20 13:10:00,55.57,55.59,55.54,55.55,33400.0,48.1977,48.215,48.1717,48.1803,33400.0
2013-06-20 13:15:00,55.55,55.55,55.39,55.43,138300.0,48.1803,48.1803,48.0416,48.0762,138300.0
2013-06-20 13:20:00,55.43,55.45,55.4,55.43,61600.0,48.0762,48.0936,48.0502,48.0762,61600.0
2013-06-20 13:25:00,55.43,55.47,55.41,55.47,92500.0,48.0762,48.1109,48.0589,48.1109,92500.0
2013-06-20 13:30:00,55.47,55.5,55.45,55.5,40300.0,48.1109,48.137,48.0936,48.137,40300.0
2013-06-20 13:35:00,55.51,55.51,55.4,55.43,52700.0,48.1456,48.1456,48.0502,48.0762,52700.0
2013-06-20 13:40:00,55.43,55.51,55.42,55.49,45800.0,48.0762,48.1456,48.0676,48.1283,45800.0
2013-06-20 13:45:00,55.49,55.53,55.44,55.5,107400.0,48.1283,48.163,48.0849,48.137,107400.0
2013-06-20 13:50:00,55.49,55.52,55.44,55.5,378400.0,48.1283,48.1543,48.0849,48.137,378400.0
2013-06-20 13:55:00,55.5,55.53,55.45,55.51,100900.0,48.137,48.163,48.0936,48.1456,100900.0
2013-06-20 14:00:00,55.52,55.55,55.43,55.51,96000.0,48.1543,48.1803,48.0762,48.1456,96000.0
2013-06-20 14:05:00,55.51,55.52,55.45,55.46,56500.0,48.1456,48.1543,48.0936,48.1023,56500.0
2013-06-20 14:10:00,55.46,55.47,55.37,55.4,191000.0,48.1023,48.1109,48.0242,48.0502,191000.0
2013-06-20 14:15:00,55.4,55.45,55.38,55.39,71000.0,48.0502,48.0936,48.0329,48.0416,71000.0
2013-06-20 14:20:00,55.39,55.41,55.25,55.27,259100.0,48.0416,48.0589,47.9201,47.9375,259100.0
2013-06-20 14:25:00,55.27,55.32,55.17,55.19,161800.0,47.9375,47.9808,47.8507,47.8681,161800.0
2013-06-20 14:30:00,55.19,55.21,55.14,55.19,449900.0,47.8681,47.8854,47.8247,47.8681,449900.0
2013-06-20 14:35:00,55.19,55.23,55.18,55.2,60700.0,47.8681,47.9028,47.8594,47.8768,60700.0
2013-06-20 14:40:00,55.21,55.29,55.2,55.28,28300.0,47.8854,47.9548,47.8768,47.9461,28300.0
2013-06-20 14:45:00,55.27,55.29,55.22,55.22,33900.0,47.9375,47.9548,47.8941,47.8941,33900.0
2013-06-20 14:50:00,55.22,55.22,55.1,55.12,108100.0,47.8941,47.8941,47.79,47.8074,108100.0
2013-06-20 14:55:00,55.11,55.14,55.03,55.06,323900.0,47.7987,47.8247,47.7293,47.7553,323900.0
2013-06-20 15:00:00,55.07,55.14,55.04,55.1,163500.0,47.764,47.8247,47.738,47.79,163500.0
2013-06-20 15:05:00,55.11,55.25,55.11,55.24,132200.0,47.7987,47.9201,47.7987,47.9115,132200.0
2013-06-20 15:10:00,55.24,55.25,55.17,55.18,136500.0,47.9115,47.9201,47.8507,47.8594,136500.0
2013-06-20 15:15:00,55.18,55.22,55.13,55.14,112800.0,47.8594,47.8941,47.816,47.8247,112800.0
2013-06-20 15:20:00,55.13,55.16,55.05,55.1,116400.0,47.816,47.8421,47.7467,47.79,116400.0
2013-06-20 15:25:00,55.11,55.13,55.09,55.13,99800.0,47.7987,47.816,47.7814,47.816,99800.0
2013-06-20 15:30:00,55.12,55.14,55.02,55.03,148300.0,47.8074,47.8247,47.7206,47.7293,148300.0
2013-06-20 15:35:00,55.03,55.07,55.0,55.02,320500.0,47.7293,47.764,47.7033,47.7206,320500.0
2013-06-20 15:40:00,55.01,55.05,55.0,55.04,380300.0,47.712,47.7467,47.7033,47.738,380300.0
2013-06-20 15:45:00,55.03,55.03,54.95,55.02,622900.0,47.7293,47.7293,47.6599,47.7206,622900.0
2013-06-20 15:50:00,55.02,55.12,55.01,55.1,672700.0,47.7206,47.8074,47.712,47.79,672700.0
2013-06-20 15:55:00,55.1,55.22,55.09,55.09,1174100.0,47.79,47.8941,47.7814,47.7814,1174100.0
2013-06-21 09:30:00,55.35,55.42,55.21,55.31,89600.0,48.1606,48.2215,48.0388,48.1258,89600.0
2013-06-21 09:35:00,55.3,55.33,55.23,55.28,45100.0,48.1171,48.1432,48.0562,48.0997,45100.0
2013-06-21 09:40:00,55.25,55.26,55.17,55.26,65800.0,48.0736,48.0823,48.004,48.0823,65800.0
2013-06-21 09:45:00,55.26,55.3,55.18,55.26,61900.0,48.0823,48.1171,48.0127,48.0823,61900.0
2013-06-21 09:50:00,55.27,55.27,55.11,55.13,99600.0,48.091,48.091,47.9518,47.9692,99600.0
2013-06-21 09:55:00,55.13,55.21,55.1,55.1,58000.0,47.9692,48.0388,47.9431,47.9431,58000.0
2013-06-21 10:00:00,55.11,55.25,55.09,55.19,133200.0,47.9518,48.0736,47.9344,48.0214,133200.0
2013-06-21 10:05:00,55.2,55.23,55.13,55.19,83000.0,48.0301,48.0562,47.9692,48.0214,83000.0
2013-06-21 10:10:00,55.18,55.18,55.12,55.12,60100.0,48.0127,48.0127,47.9605,47.9605,60100.0
2013-06-21 10:15:00,55.12,55.14,55.02,55.06,58000.0,47.9605,47.9779,47.8735,47.9083,58000.0
2013-06-21 10:20:00,55.07,55.13,55.05,55.1,56700.0,47.917,47.9692,47.8996,47.9431,56700.0
2013-06-21 10:25:00,55.1,55.1,55.01,55.03,60500.0,47.9431,47.9431,47.8648,47.8822,60500.0
2013-06-21 10:30:00,55.03,55.03,54.94,54.96,84300.0,47.8822,47.8822,47.8039,47.8213,84300.0
2013-06-21 10:35:00,54.97,54.99,54.86,54.93,137100.0,47.83,47.8474,47.7343,47.7952,137100.0
2013-06-21 10:40:00,54.93,54.93,54.82,54.9,111900.0,47.7952,47.7952,47.6994,47.7691,111900.0
2013-06-21 10:45:00,54.9,55.03,54.9,54.98,89600.0,47.7691,47.8822,47.7691,47.8387,89600.0
2013-06-21 10:50:00,54.98,55.08,54.96,55.06,79900.0,47.8387,47.9257,47.8213,47.9083,79900.0
2013-06-21 10:55:00,55.06,55.11,54.98,54.99,139600.0,47.9083,47.9518,47.8387,47.8474,139600.0
2013-06-21 11:00:00,55.0,55.02,54.85,54.86,120400.0,47.8561,47.8735,47.7256,47.7343,120400.0
2013-06-21 11:05:00,54.87,54.9,54.78,54.86,93600.0,47.743,47.7691,47.6646,47.7343,93600.0
2013-06-21 11:10:00,54.87,54.88,54.74,54.75,249800.0,47.743,47.7517,47.6298,47.6385,249800.0
2013-06-21 11:15:00,54.74,54.88,54.74,54.86,81200.0,47.6298,47.7517,47.6298,47.7343,81200.0
2013-06-21 11:20:00,54.85,54.85,54.69,54.72,162400.0,47.7256,47.7256,47.5863,47.6124,162400.0
2013-06-21 11:25:00,54.71,54.72,54.6,54.64,159000.0,47.6037,47.6124,47.508,47.5428,159000.0
2013-06-21 11:30:00,54.62,54.62,54.49,54.5,243600.0,47.5254,47.5254,47.4123,47.421,243600.0
2013-06-21 11:35:00,54.5,54.62,54.5,54.51,84600.0,47.421,47.5254,47.421,47.4297,84600.0
2013-06-21 11:40:00,54.51,54.57,54.48,54.54,91000.0,47.4297,47.4819,47.4036,47.4558,91000.0
2013-06-21 11:45:00,54.54,54.59,54.53,54.58,86000.0,47.4558,47.4993,47.4471,47.4906,86000.0
2013-06-21 11:50:00,54.57,54.58,54.47,54.49,100100.0,47.4819,47.4906,47.3949,47.4123,100100.0
2013-06-21 11:55:00,54.49,54.6,54.48,54.55,190300.0,47.4123,47.508,47.4036,47.4645,190300.0
2013-06-21 12:00:00,54.55,54.71,54.55,54.7,91000.0,47.4645,47.6037,47.4645,47.595,91000.0
2013-06-21 12:05:00,54.69,54.72,54.64,54.67,95200.0,47.5863,47.6124,47.5428,47.5689,95200.0
2013-06-21 12:10:00,54.67,54.7,54.63,54.63,76400.0,47.5689,47.595,47.5341,47.5341,76400.0
2013-06-21 12:15:00,54.64,54.65,54.6,54.63,161100.0,47.5428,47.5515,47.508,47.5341,161100.0
2013-06-21 12:20:00,54.63,54.63,54.52,54.54,70100.0,47.5341,47.5341,47.4384,47.4558,70100.0
2013-06-21 12:25:00,54.55,54.6,54.54,54.59,70100.0,47.4645,47.508,47.4558,47.4993,70100.0
2013-06-21 12:30:00,54.6,54.63,54.57,54.57,54400.0,47.508,47.5341,47.4819,47.4819,54400.0
2013-06-21 12:35:00,54.57,54.66,54.57,54.62,40400.0,47.4819,47.5602,47.4819,47.5254,40400.0
2013-06-21 12:40:00,54.62,54.75,54.59,54.73,139100.0,47.5254,47.6385,47.4993,47.6211,139100.0
2013-06-21 12:45:00,54.72,54.95,54.7,54.91,88800.0,47.6124,47.8126,47.595,47.7778,88800.0
2013-06-21 12:50:00,54.9,54.9,54.81,54.83,77900.0,47.7691,47.7691,47.6907,47.7082,77900.0
2013-06-21 12:55:00,54.83,54.96,54.81,54.96,77500.0,47.7082,47.8213,47.6907,47.8213,77500.0
2013-06-21 13:00:00,54.96,54.99,54.85,54.9,69700.0,47.8213,47.8474,47.7256,47.7691,69700.0
2013-06-21 13:05:00,54.9,55.02,54.89,55.02,73900.0,47.7691,47.8735,47.7604,47.8735,73900.0
2013-06-21 13:10:00,55.02,55.07,55.01,55.07,111200.0,47.8735,47.917,47.8648,47.917,111200.0
2013-06-21 13:15:00,55.08,55.13,55.05,55.05,126100.0,47.9257,47.9692,47.8996,47.8996,126100.0
2013-06-21 13:20:00,55.05,55.06,54.97,54.97,91400.0,47.8996,47.9083,47.83,47.83,91400.0
2013-06-21 13:25:00,54.98,55.01,54.94,54.97,248100.0,47.8387,47.8648,47.8039,47.83,248100.0
2013-06-21 13:30:00,54.98,55.07,54.96,55.06,190900.0,47.8387,47.917,47.8213,47.9083,190900.0
2013-06-21 13:35:00,55.05,55.07,55.0,55.06,56800.0,47.8996,47.917,47.8561,47.9083,56800.0
2013-06-21 13:40:00,55.07,55.08,54.99,55.01,69000.0,47.917,47.9257,47.8474,47.8648,69000.0
2013-06-21 13:45:00,55.0,55.03,54.93,54.95,71400.0,47.8561,47.8822,47.7952,47.8126,71400.0
2013-06-21 13:50:00,54.95,54.98,54.85,54.88,72500.0,47.8126,47.8387,47.7256,47.7517,72500.0
2013-06-21 13:55:00,54.89,54.9,54.79,54.84,82600.0,47.7604,47.7691,47.6733,47.7169,82600.0
2013-06-21 14:00:00,54.84,54.9,54.8,54.8,66000.0,47.7169,47.7691,47.682,47.682,66000.0
2013-06-21 14:05:00,54.81,54.81,54.73,54.75,63000.0,47.6907,47.6907,47.6211,47.6385,63000.0
2013-06-21 14:10:00,54.76,54.86,54.76,54.85,72100.0,47.6472,47.7343,47.6472,47.7256,72100.0
2013-06-21 14:15:00,54.85,54.94,54.84,54.92,92100.0,47.7256,47.8039,47.7169,47.7865,92100.0
2013-06-21 14:20:00,54.92,54.92,54.84,54.86,71700.0,47.7865,47.7865,47.7169,47.7343,71700.0
2013-06-21 14:25:00,54.86,54.95,54.85,54.94,98400.0,47.7343,47.8126,47.7256,47.8039,98400.0
2013-06-21 14:30:00,54.93,54.96,54.88,54.96,82300.0,47.7952,47.8213,47.7517,47.8213,82300.0
2013-06-21 14:35:00,54.96,55.0,54.91,54.96,111700.0,47.8213,47.8561,47.7778,47.8213,111700.0
2013-06-21 14:40:00,54.96,54.96,54.86,54.89,120900.0,47.8213,47.8213,47.7343,47.7604,120900.0
2013-06-21 14:45:00,54.9,54.97,54.9,54.92,124600.0,47.7691,47.83,47.7691,47.7865,124600.0
2013-06-21 14:50:00,54.93,54.96,54.9,54.94,69800.0,47.7952,47.8213,47.7691,47.8039,69800.0
2013-06-21 14:55:00,54.94,54.98,54.88,54.98,84500.0,47.8039,47.8387,47.7517,47.8387,84500.0
2013-06-21 15:00:00,54.98,55.01,54.95,55.0,155000.0,47.8387,47.8648,47.8126,47.8561,155000.0
2013-06-21 15:05:00,55.0,55.14,55.0,55.09,389000.0,47.8561,47.9779,47.8561,47.9344,389000.0
2013-06-21 15:10:00,55.1,55.19,55.1,55.14,346600.0,47.9431,48.0214,47.9431,47.9779,346600.0
2013-06-21 15:15:00,55.15,55.19,55.09,55.1,262600.0,47.9866,48.0214,47.9344,47.9431,262600.0
2013-06-21 15:20:00,55.11,55.17,55.1,55.17,157300.0,47.9518,48.004,47.9431,48.004,157300.0
2013-06-21 15:25:00,55.17,55.22,55.17,55.22,248700.0,48.004,48.0475,48.004,48.0475,248700.0
2013-06-21 15:30:00,55.22,55.23,55.16,55.16,291800.0,48.0475,48.0562,47.9953,47.9953,291800.0
2013-06-21 15:35:00,55.16,55.19,55.14,55.15,212300.0,47.9953,48.0214,47.9779,47.9866,212300.0
2013-06-21 15:40:00,55.15,55.15,55.07,55.07,367400.0,47.9866,47.9866,47.917,47.917,367400.0
2013-06-21 15:45:00,55.07,55.1,55.0,55.09,482400.0,47.917,47.9431,47.8561,47.9344,482400.0
2013-06-21 15:50:00,55.09,55.1,55.03,55.08,641700.0,47.9344,47.9431,47.8822,47.9257,641700.0
2013-06-21 15:55:00,55.08,55.08,55.01,55.08,1255900.0,47.9257,47.9257,47.8648,47.9257,1255900.0
2013-06-24 09:30:00,54.48,54.55,54.39,54.44,162200.0,47.4036,47.4645,47.3253,47.3688,162200.0
2013-06-24 09:35:00,54.43,54.48,54.23,54.25,117800.0,47.3601,47.4036,47.1861,47.2035,117800.0
2013-06-24 09:40:00,54.23,54.34,54.21,54.33,55700.0,47.1861,47.2818,47.1687,47.2731,55700.0
2013-06-24 09:45:00,54.33,54.44,54.3,54.42,53400.0,47.2731,47.3688,47.247,47.3514,53400.0
2013-06-24 09:50:00,54.43,54.44,54.25,54.28,44600.0,47.3601,47.3688,47.2035,47.2296,44600.0
2013-06-24 09:55:00,54.27,54.31,54.21,54.26,89700.0,47.2209,47.2557,47.1687,47.2122,89700.0
2013-06-24 10:00:00,54.24,54.24,54.1,54.2,118400.0,47.1948,47.1948,47.073,47.16,118400.0
2013-06-24 10:05:00,54.19,54.23,54.16,54.21,67300.0,47.1513,47.1861,47.1252,47.1687,67300.0
2013-06-24 10:10:00,54.21,54.26,54.15,54.21,86500.0,47.1687,47.2122,47.1165,47.1687,86500.0
2013-06-24 10:15:00,54.2,54.25,54.17,54.21,77500.0,47.16,47.2035,47.1339,47.1687,77500.0
2013-06-24 10:20:00,54.21,54.21,54.11,54.15,72000.0,47.1687,47.1687,47.0817,47.1165,72000.0
2013-06-24 10:25:00,54.14,54.21,54.11,54.18,44900.0,47.1078,47.1687,47.0817,47.1426,44900.0
2013-06-24 10:30:00,54.17,54.22,54.1,54.13,145000.0,47.1339,47.1774,47.073,47.0991,145000.0
2013-06-24 10:35:00,54.13,54.28,54.13,54.27,45800.0,47.0991,47.2296,47.0991,47.2209,45800.0
2013-06-24 10:40:00,54.26,54.31,54.24,54.3,104200.0,47.2122,47.2557,47.1948,47.247,104200.0
2013-06-24 10:45:00,54.3,54.33,54.23,54.31,72000.0,47.247,47.2731,47.1861,47.2557,72000.0
2013-06-24 10:50:00,54.3,54.34,54.27,54.32,53500.0,47.247,47.2818,47.2209,47.2644,53500.0
2013-06-24 10:55:00,54.32,54.36,54.27,54.27,77800.0,47.2644,47.2992,47.2209,47.2209,77800.0
2013-06-24 11:00:00,54.26,54.31,54.26,54.27,172500.0,47.2122,47.2557,47.2122,47.2209,172500.0
2013-06-24 11:05:00,54.27,54.28,54.22,54.24,54300.0,47.2209,47.2296,47.1774,47.1948,54300.0
2013-06-24 11:10:00,54.23,54.25,54.13,54.14,61200.0,47.1861,47.2035,47.0991,47.1078,61200.0
2013-06-24 11:15:00,54.14,54.16,54.06,54.06,76100.0,47.1078,47.1252,47.0382,47.0382,76100.0
2013-06-24 11:20:00,54.06,54.07,53.97,53.99,118200.0,47.0382,47.0469,46.9599,46.9773,118200.0
2013-06-24 11:25:00,53.99,54.01,53.96,53.96,48700.0,46.9773,46.9947,46.9512,46.9512,48700.0
2013-06-24 11:30:00,53.96,54.12,53.96,54.06,79100.0,46.9512,47.0904,46.9512,47.0382,79100.0
2013-06-24 11:35:00,54.07,54.09,54.03,54.08,98600.0,47.0469,47.0643,47.0121,47.0556,98600.0
2013-06-24 11:40:00,54.07,54.14,54.04,54.05,86400.0,47.0469,47.1078,47.0208,47.0295,86400.0
2013-06-24 11:45:00,54.05,54.1,54.04,54.09,153500.0,47.0295,47.073,47.0208,47.0643,153500.0
2013-06-24 11:50:00,54.09,54.17,54.08,54.13,45600.0,47.0643,47.1339,47.0556,47.0991,45600.0
2013-06-24 11:55:00,54.12,54.18,54.07,54.14,66900.0,47.0904,47.1426,47.0469,47.1078,66900.0
2013-06-24 12:00:00,54.15,54.21,54.08,54.11,113000.0,47.1165,47.1687,47.0556,47.0817,113000.0
2013-06-24 12:05:00,54.11,54.11,54.02,54.04,72600.0,47.0817,47.0817,47.0034,47.0208,72600.0
2013-06-24 12:10:00,54.04,54.06,53.98,54.04,40900.0,47.0208,47.0382,46.9686,47.0208,40900.0
2013-06-24 12:15:00,54.04,54.06,54.0,54.0,51900.0,47.0208,47.0382,46.986,46.986,51900.0
2013-06-24 12:20:00,53.99,54.03,53.97,54.02,51700.0,46.9773,47.0121,46.9599,47.0034,51700.0
2013-06-24 12:25:00,54.02,54.16,54.0,54.13,58400.0,47.0034,47.1252,46.986,47.0991,58400.0
2013-06-24 12:30:00,54.14,54.2,54.14,54.19,72500.0,47.1078,47.16,47.1078,47.1513,72500.0
2013-06-24 12:35:00,54.19,54.24,54.14,54.15,54700.0,47.1513,47.1948,47.1078,47.1165,54700.0
2013-06-24 12:40:00,54.14,54.19,54.11,54.17,65300.0,47.1078,47.1513,47.0817,47.1339,65300.0
2013-06-24 12:45:00,54.17,54.2,54.14,54.15,37300.0,47.1339,47.16,47.1078,47.1165,37300.0
2013-06-24 12:50:00,54.14,54.19,54.11,54.18,26900.0,47.1078,47.1513,47.0817,47.1426,26900.0
2013-06-24 12:55:00,54.18,54.26,54.17,54.25,52100.0,47.1426,47.2122,47.1339,47.2035,52100.0
2013-06-24 13:00:00,54.25,54.27,54.22,54.24,23300.0,47.2035,47.2209,47.1774,47.1948,23300.0
2013-06-24 13:05:00,54.25,54.25,54.16,54.17,53400.0,47.2035,47.2035,47.1252,47.1339,53400.0
2013-06-24 13:10:00,54.17,54.33,54.16,54.33,55200.0,47.1339,47.2731,47.1252,47.2731,55200.0
2013-06-24 13:15:00,54.33,54.4,54.29,54.4,83500.0,47.2731,47.334,47.2383,47.334,83500.0
2013-06-24 13:20:00,54.4,54.41,54.34,54.38,81400.0,47.334,47.3427,47.2818,47.3166,81400.0
2013-06-24 13:25:00,54.37,54.38,54.29,54.37,74500.0,47.3079,47.3166,47.2383,47.3079,74500.0
2013-06-24 13:30:00,54.36,54.41,54.34,54.36,66200.0,47.2992,47.3427,47.2818,47.2992,66200.0
2013-06-24 13:35:00,54.36,54.4,54.33,54.39,20100.0,47.2992,47.334,47.2731,47.3253,20100.0
2013-06-24 13:40:00,54.4,54.48,54.4,54.48,53400.0,47.334,47.4036,47.334,47.4036,53400.0
2013-06-24 13:45:00,54.47,54.47,54.37,54.38,77200.0,47.3949,47.3949,47.3079,47.3166,77200.0
2013-06-24 13:50:00,54.38,54.38,54.34,54.37,43800.0,47.3166,47.3166,47.2818,47.3079,43800.0
2013-06-24 13:55:00,54.37,54.47,54.35,54.46,54400.0,47.3079,47.3949,47.2905,47.3862,54400.0
2013-06-24 14:00:00,54.47,54.57,54.41,54.54,119500.0,47.3949,47.4819,47.3427,47.4558,119500.0
2013-06-24 14:05:00,54.55,54.71,54.55,54.7,118700.0,47.4645,47.6037,47.4645,47.595,118700.0
2013-06-24 14:10:00,54.7,54.77,54.66,54.66,112400.0,47.595,47.6559,47.5602,47.5602,112400.0
2013-06-24 14:15:00,54.67,54.72,54.67,54.71,41600.0,47.5689,47.6124,47.5689,47.6037,41600.0
2013-06-24 14:20:00,54.72,54.81,54.7,54.71,92300.0,47.6124,47.6907,47.595,47.6037,92300.0
2013-06-24 14:25:00,54.71,54.81,54.7,54.79,130800.0,47.6037,47.6907,47.595,47.6733,130800.0
2013-06-24 14:30:00,54.78,54.86,54.78,54.84,76900.0,47.6646,47.7343,47.6646,47.7169,76900.0
2013-06-24 14:35:00,54.84,54.93,54.8,54.93,69000.0,47.7169,47.7952,47.682,47.7952,69000.0
2013-06-24 14:40:00,54.93,54.94,54.84,54.85,114200.0,47.7952,47.8039,47.7169,47.7256,114200.0
2013-06-24 14:45:00,54.86,54.89,54.8,54.87,83700.0,47.7343,47.7604,47.682,47.743,83700.0
2013-06-24 14:50:00,54.87,54.93,54.83,54.86,76100.0,47.743,47.7952,47.7082,47.7343,76100.0
2013-06-24 14:55:00,54.86,54.86,54.74,54.79,61200.0,47.7343,47.7343,47.6298,47.6733,61200.0
2013-06-24 15:00:00,54.76,54.84,54.73,54.81,92300.0,47.6472,47.7169,47.6211,47.6907,92300.0
2013-06-24 15:05:00,54.8,54.87,54.8,54.8,104900.0,47.682,47.743,47.682,47.682,104900.0
2013-06-24 15:10:00,54.8,54.84,54.75,54.75,70500.0,47.682,47.7169,47.6385,47.6385,70500.0
2013-06-24 15:15:00,54.75,54.76,54.66,54.68,75300.0,47.6385,47.6472,47.5602,47.5776,75300.0
2013-06-24 15:20:00,54.69,54.77,54.67,54.72,89900.0,47.5863,47.6559,47.5689,47.6124,89900.0
2013-06-24 15:25:00,54.72,54.74,54.67,54.67,66600.0,47.6124,47.6298,47.5689,47.5689,66600.0
2013-06-24 15:30:00,54.67,54.76,54.66,54.66,80100.0,47.5689,47.6472,47.5602,47.5602,80100.0
2013-06-24 15:35:00,54.66,54.81,54.65,54.8,57400.0,47.5602,47.6907,47.5515,47.682,57400.0
2013-06-24 15:40:00,54.79,54.8,54.71,54.73,147500.0,47.6733,47.682,47.6037,47.6211,147500.0
2013-06-24 15:45:00,54.73,54.73,54.58,54.63,321800.0,47.6211,47.6211,47.4906,47.5341,321800.0
2013-06-24 15:50:00,54.63,54.71,54.59,54.69,249400.0,47.5341,47.6037,47.4993,47.5863,249400.0
2013-06-24 15:55:00,54.68,54.68,54.51,54.51,250400.0,47.5776,47.5776,47.4297,47.4297,250400.0
2013-06-25 09:30:00,55.04,55.04,54.92,54.99,103500.0,47.8909,47.8909,47.7865,47.8474,103500.0
2013-06-25 09:35:00,54.99,55.02,54.86,55.02,73800.0,47.8474,47.8735,47.7343,47.8735,73800.0
2013-06-25 09:40:00,55.02,55.11,55.01,55.08,55100.0,47.8735,47.9518,47.8648,47.9257,55100.0
2013-06-25 09:45:00,55.09,55.14,54.97,54.97,77500.0,47.9344,47.9779,47.83,47.83,77500.0
2013-06-25 09:50:00,54.97,55.02,54.88,54.88,63300.0,47.83,47.8735,47.7517,47.7517,63300.0
2013-06-25 09:55:00,54.88,54.89,54.79,54.88,50400.0,47.7517,47.7604,47.6733,47.7517,50400.0
2013-06-25 10:00:00,54.88,54.97,54.8,54.94,92800.0,47.7517,47.83,47.682,47.8039,92800.0
2013-06-25 10:05:00,54.93,54.97,54.76,54.95,106600.0,47.7952,47.83,47.6472,47.8126,106600.0
2013-06-25 10:10:00,54.95,54.96,54.84,54.88,78500.0,47.8126,47.8213,47.7169,47.7517,78500.0
2013-06-25 10:15:00,54.89,54.91,54.72,54.75,184500.0,47.7604,47.7778,47.6124,47.6385,184500.0
2013-06-25 10:20:00,54.75,54.89,54.75,54.88,81200.0,47.6385,47.7604,47.6385,47.7517,81200.0
2013-06-25 10:25:00,54.88,54.98,54.84,54.96,82400.0,47.7517,47.8387,47.7169,47.8213,82400.0
2013-06-25 10:30:00,54.95,54.99,54.87,54.91,75200.0,47.8126,47.8474,47.743,47.7778,75200.0
2013-06-25 10:35:00,54.91,54.97,54.85,54.96,106300.0,47.7778,47.83,47.7256,47.8213,106300.0
2013-06-25 10:40:00,54.96,54.99,54.91,54.93,67400.0,47.8213,47.8474,47.7778,47.7952,67400.0
2013-06-25 10:45:00,54.93,55.01,54.93,55.01,43800.0,47.7952,47.8648,47.7952,47.8648,43800.0
2013-06-25 10:50:00,55.02,55.04,55.0,55.04,34500.0,47.8735,47.8909,47.8561,47.8909,34500.0
2013-06-25 10:55:00,55.05,55.08,55.04,55.06,38800.0,47.8996,47.9257,47.8909,47.9083,38800.0
2013-06-25 11:00:00,55.05,55.06,55.0,55.04,32000.0,47.8996,47.9083,47.8561,47.8909,32000.0
2013-06-25 11:05:00,55.04,55.12,55.03,55.12,43000.0,47.8909,47.9605,47.8822,47.9605,43000.0
2013-06-25 11:10:00,55.11,55.12,55.05,55.05,17100.0,47.9518,47.9605,47.8996,47.8996,17100.0
2013-06-25 11:15:00,55.05,55.05,54.99,55.0,52300.0,47.8996,47.8996,47.8474,47.8561,52300.0
2013-06-25 11:20:00,55.01,55.04,55.0,55.0,37400.0,47.8648,47.8909,47.8561,47.8561,37400.0
2013-06-25 11:25:00,55.0,55.02,54.97,55.01,31800.0,47.8561,47.8735,47.83,47.8648,31800.0
2013-06-25 11:30:00,55.01,55.08,55.0,55.05,38100.0,47.8648,47.9257,47.8561,47.8996,38100.0
2013-06-25 11:35:00,55.05,55.11,55.05,55.07,25700.0,47.8996,47.9518,47.8996,47.917,25700.0
2013-06-25 11:40:00,55.08,55.13,55.04,55.08,56100.0,47.9257,47.9692,47.8909,47.9257,56100.0
2013-06-25 11:45:00,55.07,55.07,54.99,55.06,82600.0,47.917,47.917,47.8474,47.9083,82600.0
2013-06-25 11:50:00,55.07,55.12,55.07,55.1,24900.0,47.917,47.9605,47.917,47.9431,24900.0
2013-06-25 11:55:00,55.09,55.15,55.09,55.12,245100.0,47.9344,47.9866,47.9344,47.9605,245100.0
2013-06-25 12:00:00,55.13,55.13,55.07,55.08,32500.0,47.9692,47.9692,47.917,47.9257,32500.0
2013-06-25 12:05:00,55.08,55.12,55.07,55.1,50100.0,47.9257,47.9605,47.917,47.9431,50100.0
2013-06-25 12:10:00,55.1,55.11,55.09,55.11,13900.0,47.9431,47.9518,47.9344,47.9518,13900.0
2013-06-25 12:15:00,55.1,55.1,55.06,55.1,32000.0,47.9431,47.9431,47.9083,47.9431,32000.0
2013-06-25 12:20:00,55.09,55.09,55.02,55.05,17900.0,47.9344,47.9344,47.8735,47.8996,17900.0
2013-06-25 12:25:00,55.05,55.06,55.03,55.05,20200.0,47.8996,47.9083,47.8822,47.8996,20200.0
2013-06-25 12:30:00,55.06,55.14,55.06,55.12,28500.0,47.9083,47.9779,47.9083,47.9605,28500.0
2013-06-25 12:35:00,55.12,55.13,55.07,55.1,33300.0,47.9605,47.9692,47.917,47.9431,33300.0
2013-06-25 12:40:00,55.1,55.12,55.08,55.11,13100.0,47.9431,47.9605,47.9257,47.9518,13100.0
2013-06-25 12:45:00,55.12,55.13,55.09,55.11,14400.0,47.9605,47.9692,47.9344,47.9518,14400.0
2013-06-25 12:50:00,55.11,55.12,55.1,55.1,13900.0,47.9518,47.9605,47.9431,47.9431,13900.0
2013-06-25 12:55:00,55.09,55.1,55.04,55.04,12000.0,47.9344,47.9431,47.8909,47.8909,12000.0
2013-06-25 13:00:00,55.05,55.09,55.04,55.07,34200.0,47.8996,47.9344,47.8909,47.917,34200.0
2013-06-25 13:05:00,55.08,55.08,54.98,54.99,82500.0,47.9257,47.9257,47.8387,47.8474,82500.0
2013-06-25 13:10:00,54.99,55.01,54.95,55.01,35000.0,47.8474,47.8648,47.8126,47.8648,35000.0
2013-06-25 13:15:00,55.02,55.03,54.93,54.93,53300.0,47.8735,47.8822,47.7952,47.7952,53300.0
2013-06-25 13:20:00,54.93,54.93,54.89,54.93,45900.0,47.7952,47.7952,47.7604,47.7952,45900.0
2013-06-25 13:25:00,54.93,54.95,54.92,54.92,16900.0,47.7952,47.8126,47.7865,47.7865,16900.0
2013-06-25 13:30:00,54.92,54.94,54.88,54.93,29400.0,47.7865,47.8039,47.7517,47.7952,29400.0
2013-06-25 13:35:00,54.93,54.99,54.93,54.98,23400.0,47.7952,47.8474,47.7952,47.8387,23400.0
2013-06-25 13:40:00,54.98,55.05,54.95,55.02,37200.0,47.8387,47.8996,47.8126,47.8735,37200.0
2013-06-25 13:45:00,55.03,55.06,55.01,55.05,27100.0,47.8822,47.9083,47.8648,47.8996,27100.0
2013-06-25 13:50:00,55.05,55.05,55.0,55.01,19500.0,47.8996,47.8996,47.8561,47.8648,19500.0
2013-06-25 13:55:00,55.01,55.01,54.96,54.97,16900.0,47.8648,47.8648,47.8213,47.83,16900.0
2013-06-25 14:00:00,54.96,55.05,54.93,55.05,38000.0,47.8213,47.8996,47.7952,47.8996,38000.0
2013-06-25 14:05:00,55.05,55.07,55.0,55.02,31500.0,47.8996,47.917,47.8561,47.8735,31500.0
2013-06-25 14:10:00,55.03,55.06,55.02,55.05,45800.0,47.8822,47.9083,47.8735,47.8996,45800.0
2013-06-25 14:15:00,55.05,55.1,55.04,55.06,28100.0,47.8996,47.9431,47.8909,47.9083,28100.0
2013-06-25 14:20:00,55.06,55.06,54.98,55.01,23500.0,47.9083,47.9083,47.8387,47.8648,23500.0
2013-06-25 14:25:00,55.01,55.02,54.98,55.0,21100.0,47.8648,47.8735,47.8387,47.8561,21100.0
2013-06-25 14:30:00,54.99,55.07,54.97,55.06,33700.0,47.8474,47.917,47.83,47.9083,33700.0
2013-06-25 14:35:00,55.06,55.12,55.06,55.08,61300.0,47.9083,47.9605,47.9083,47.9257,61300.0
2013-06-25 14:40:00,55.09,55.09,55.05,55.05,16800.0,47.9344,47.9344,47.8996,47.8996,16800.0
2013-06-25 14:45:00,55.06,55.07,55.02,55.05,29900.0,47.9083,47.917,47.8735,47.8996,29900.0
2013-06-25 14:50:00,55.04,55.06,55.02,55.04,27400.0,47.8909,47.9083,47.8735,47.8909,27400.0
2013-06-25 14:55:00,55.04,55.07,54.99,55.03,54400.0,47.8909,47.917,47.8474,47.8822,54400.0
2013-06-25 15:00:00,55.03,55.06,55.02,55.04,54400.0,47.8822,47.9083,47.8735,47.8909,54400.0
2013-06-25 15:05:00,55.03,55.06,55.02,55.05,54900.0,47.8822,47.9083,47.8735,47.8996,54900.0
2013-06-25 15:10:00,55.05,55.07,55.02,55.02,25200.0,47.8996,47.917,47.8735,47.8735,25200.0
2013-06-25 15:15:00,55.03,55.07,55.02,55.02,26000.0,47.8822,47.917,47.8735,47.8735,26000.0
2013-06-25 15:20:00,55.03,55.1,55.02,55.09,26700.0,47.8822,47.9431,47.8735,47.9344,26700.0
2013-06-25 15:25:00,55.09,55.13,55.07,55.12,34300.0,47.9344,47.9692,47.917,47.9605,34300.0
2013-06-25 15:30:00,55.13,55.17,55.11,55.16,67300.0,47.9692,48.004,47.9518,47.9953,67300.0
2013-06-25 15:35:00,55.16,55.22,55.16,55.2,87800.0,47.9953,48.0475,47.9953,48.0301,87800.0
2013-06-25 15:40:00,55.19,55.21,55.11,55.13,66300.0,48.0214,48.0388,47.9518,47.9692,66300.0
2013-06-25 15:45:00,55.13,55.14,55.07,55.08,155100.0,47.9692,47.9779,47.917,47.9257,155100.0
2013-06-25 15:50:00,55.07,55.1,55.04,55.09,159800.0,47.917,47.9431,47.8909,47.9344,159800.0
2013-06-25 15:55:00,55.08,55.09,55.0,55.02,287900.0,47.9257,47.9344,47.8561,47.8735,287900.0
2013-06-26 09:30:00,55.47,55.63,55.46,55.58,53000.0,48.265,48.4042,48.2563,48.3607,53000.0
2013-06-26 09:35:00,55.57,55.59,55.5,55.56,61000.0,48.352,48.3694,48.2911,48.3433,61000.0
2013-06-26 09:40:00,55.57,55.6,55.55,55.59,48500.0,48.352,48.3781,48.3346,48.3694,48500.0
2013-06-26 09:45:00,55.59,55.62,55.54,55.57,96500.0,48.3694,48.3955,48.3259,48.352,96500.0
2013-06-26 09:50:00,55.58,55.65,55.58,55.62,74200.0,48.3607,48.4216,48.3607,48.3955,74200.0
2013-06-26 09:55:00,55.61,55.67,55.58,55.65,63600.0,48.3868,48.439,48.3607,48.4216,63600.0
2013-06-26 10:00:00,55.67,55.69,55.61,55.62,84300.0,48.439,48.4564,48.3868,48.3955,84300.0
2013-06-26 10:05:00,55.62,55.65,55.55,55.58,55600.0,48.3955,48.4216,48.3346,48.3607,55600.0
2013-06-26 10:10:00,55.59,55.6,55.55,55.58,44600.0,48.3694,48.3781,48.3346,48.3607,44600.0
2013-06-26 10:15:00,55.57,55.57,55.49,55.53,62200.0,48.352,48.352,48.2824,48.3172,62200.0
2013-06-26 10:20:00,55.53,55.6,55.51,55.58,46200.0,48.3172,48.3781,48.2998,48.3607,46200.0
2013-06-26 10:25:00,55.59,55.62,55.56,55.57,39100.0,48.3694,48.3955,48.3433,48.352,39100.0
2013-06-26 10:30:00,55.56,55.6,55.52,55.53,52600.0,48.3433,48.3781,48.3085,48.3172,52600.0
2013-06-26 10:35:00,55.53,55.63,55.53,55.63,31000.0,48.3172,48.4042,48.3172,48.4042,31000.0
2013-06-26 10:40:00,55.62,55.65,55.59,55.62,53600.0,48.3955,48.4216,48.3694,48.3955,53600.0
2013-06-26 10:45:00,55.62,55.63,55.6,55.61,28200.0,48.3955,48.4042,48.3781,48.3868,28200.0
2013-06-26 10:50:00,55.61,55.64,55.59,55.62,32100.0,48.3868,48.4129,48.3694,48.3955,32100.0
2013-06-26 10:55:00,55.62,55.62,55.54,55.55,93900.0,48.3955,48.3955,48.3259,48.3346,93900.0
2013-06-26 11:00:00,55.55,55.55,55.49,55.5,27700.0,48.3346,48.3346,48.2824,48.2911,27700.0
2013-06-26 11:05:00,55.5,55.51,55.46,55.5,53700.0,48.2911,48.2998,48.2563,48.2911,53700.0
2013-06-26 11:10:00,55.49,55.52,55.46,55.51,40000.0,48.2824,48.3085,48.2563,48.2998,40000.0
2013-06-26 11:15:00,55.51,55.57,55.5,55.54,46900.0,48.2998,48.352,48.2911,48.3259,46900.0
2013-06-26 11:20:00,55.54,55.54,55.48,55.52,31900.0,48.3259,48.3259,48.2737,48.3085,31900.0
2013-06-26 11:25:00,55.52,55.54,55.5,55.52,39500.0,48.3085,48.3259,48.2911,48.3085,39500.0
2013-06-26 11:30:00,55.51,55.57,55.5,55.57,38400.0,48.2998,48.352,48.2911,48.352,38400.0
2013-06-26 11:35:00,55.57,55.58,55.48,55.51,52100.0,48.352,48.3607,48.2737,48.2998,52100.0
2013-06-26 11:40:00,55.52,55.55,55.49,55.51,32200.0,48.3085,48.3346,48.2824,48.2998,32200.0
2013-06-26 11:45:00,55.52,55.56,55.5,55.54,31400.0,48.3085,48.3433,48.2911,48.3259,31400.0
2013-06-26 11:50:00,55.54,55.54,55.51,55.51,19200.0,48.3259,48.3259,48.2998,48.2998,19200.0
2013-06-26 11:55:00,55.5,55.52,55.46,55.47,15600.0,48.2911,48.3085,48.2563,48.265,15600.0
2013-06-26 12:00:00,55.46,55.58,55.46,55.57,46000.0,48.2563,48.3607,48.2563,48.352,46000.0
2013-06-26 12:05:00,55.58,55.59,55.53,55.54,78100.0,48.3607,48.3694,48.3172,48.3259,78100.0
2013-06-26 12:10:00,55.54,55.58,55.53,55.56,20900.0,48.3259,48.3607,48.3172,48.3433,20900.0
2013-06-26 12:15:00,55.58,55.61,55.58,55.59,20500.0,48.3607,48.3868,48.3607,48.3694,20500.0
2013-06-26 12:20:00,55.58,55.6,55.55,55.55,24000.0,48.3607,48.3781,48.3346,48.3346,24000.0
2013-06-26 12:25:00,55.55,55.61,55.55,55.61,28900.0,48.3346,48.3868,48.3346,48.3868,28900.0
2013-06-26 12:30:00,55.61,55.61,55.57,55.58,19200.0,48.3868,48.3868,48.352,48.3607,19200.0
2013-06-26 12:35:00,55.58,55.6,55.55,55.6,19000.0,48.3607,48.3781,48.3346,48.3781,19000.0
2013-06-26 12:40:00,55.59,55.61,55.57,55.58,21900.0,48.3694,48.3868,48.352,48.3607,21900.0
2013-06-26 12:45:00,55.58,55.6,55.57,55.58,18000.0,48.3607,48.3781,48.352,48.3607,18000.0
2013-06-26 12:50:00,55.59,55.61,55.59,55.6,18300.0,48.3694,48.3868,48.3694,48.3781,18300.0
2013-06-26 12:55:00,55.59,55.6,55.53,55.56,15600.0,48.3694,48.3781,48.3172,48.3433,15600.0
2013-06-26 13:00:00,55.56,55.61,55.53,55.53,21000.0,48.3433,48.3868,48.3172,48.3172,21000.0
2013-06-26 13:05:00,55.53,55.61,55.53,55.59,22800.0,48.3172,48.3868,48.3172,48.3694,22800.0
2013-06-26 13:10:00,55.59,55.63,55.59,55.63,28300.0,48.3694,48.4042,48.3694,48.4042,28300.0
2013-06-26 13:15:00,55.64,55.66,55.62,55.62,21000.0,48.4129,48.4303,48.3955,48.3955,21000.0
2013-06-26 13:20:00,55.62,55.64,55.6,55.63,9300.0,48.3955,48.4129,48.3781,48.4042,9300.0
2013-06-26 13:25:00,55.63,55.69,55.61,55.69,22100.0,48.4042,48.4564,48.3868,48.4564,22100.0
2013-06-26 13:30:00,55.69,55.71,55.65,55.66,27900.0,48.4564,48.4738,48.4216,48.4303,27900.0
2013-06-26 13:35:00,55.66,55.7,55.66,55.67,70200.0,48.4303,48.4651,48.4303,48.439,70200.0
2013-06-26 13:40:00,55.66,55.66,55.59,55.59,57500.0,48.4303,48.4303,48.3694,48.3694,57500.0
2013-06-26 13:45:00,55.6,55.64,55.6,55.63,28000.0,48.3781,48.4129,48.3781,48.4042,28000.0
2013-06-26 13:50:00,55.62,55.65,55.6,55.64,33100.0,48.3955,48.4216,48.3781,48.4129,33100.0
2013-06-26 13:55:00,55.63,55.65,55.62,55.64,23400.0,48.4042,48.4216,48.3955,48.4129,23400.0
2013-06-26 14:00:00,55.64,55.67,55.61,55.62,47400.0,48.4129,48.439,48.3868,48.3955,47400.0
2013-06-26 14:05:00,55.62,55.62,55.57,55.6,29600.0,48.3955,48.3955,48.352,48.3781,29600.0
2013-06-26 14:10:00,55.6,55.61,55.57,55.59,24200.0,48.3781,48.3868,48.352,48.3694,24200.0
2013-06-26 14:15:00,55.59,55.65,55.59,55.64,79900.0,48.3694,48.4216,48.3694,48.4129,79900.0
2013-06-26 14:20:00,55.64,55.68,55.64,55.67,94500.0,48.4129,48.4477,48.4129,48.439,94500.0
2013-06-26 14:25:00,55.67,55.72,55.67,55.71,97500.0,48.439,48.4825,48.439,48.4738,97500.0
2013-06-26 14:30:00,55.71,55.72,55.66,55.67,140600.0,48.4738,48.4825,48.4303,48.439,140600.0
2013-06-26 14:35:00,55.67,55.71,55.66,55.7,100100.0,48.439,48.4738,48.4303,48.4651,100100.0
2013-06-26 14:40:00,55.7,55.73,55.68,55.73,79900.0,48.4651,48.4913,48.4477,48.4913,79900.0
2013-06-26 14:45:00,55.72,55.75,55.71,55.75,172000.0,48.4825,48.5087,48.4738,48.5087,172000.0
2013-06-26 14:50:00,55.74,55.75,55.72,55.74,66400.0,48.5,48.5087,48.4825,48.5,66400.0
2013-06-26 14:55:00,55.75,55.77,55.72,55.72,142200.0,48.5087,48.5261,48.4825,48.4825,142200.0
2013-06-26 15:00:00,55.72,55.81,55.72,55.78,286200.0,48.4825,48.5609,48.4825,48.5348,286200.0
2013-06-26 15:05:00,55.78,55.82,55.78,55.79,311700.0,48.5348,48.5696,48.5348,48.5435,311700.0
2013-06-26 15:10:00,55.79,55.82,55.78,55.82,234100.0,48.5435,48.5696,48.5348,48.5696,234100.0
2013-06-26 15:15:00,55.82,55.84,55.81,55.84,190800.0,48.5696,48.587,48.5609,48.587,190800.0
2013-06-26 15:20:00,55.84,55.85,55.81,55.83,256000.0,48.587,48.5957,48.5609,48.5783,256000.0
2013-06-26 15:25:00,55.82,55.83,55.79,55.83,273000.0,48.5696,48.5783,48.5435,48.5783,273000.0
2013-06-26 15:30:00,55.83,55.83,55.8,55.8,31200.0,48.5783,48.5783,48.5522,48.5522,31200.0
2013-06-26 15:35:00,55.79,55.82,55.78,55.82,44400.0,48.5435,48.5696,48.5348,48.5696,44400.0
2013-06-26 15:40:00,55.82,55.83,55.76,55.77,123600.0,48.5696,48.5783,48.5174,48.5261,123600.0
2013-06-26 15:45:00,55.77,55.78,55.72,55.77,170400.0,48.5261,48.5348,48.4825,48.5261,170400.0
2013-06-26 15:50:00,55.77,55.79,55.75,55.79,230200.0,48.5261,48.5435,48.5087,48.5435,230200.0
2013-06-26 15:55:00,55.79,55.79,55.71,55.73,448300.0,48.5435,48.5435,48.4738,48.4913,448300.0
2013-06-27 09:30:00,56.01,56.11,56.0,56.09,52500.0,48.7349,48.8219,48.7262,48.8045,52500.0
2013-06-27 09:35:00,56.1,56.12,56.06,56.11,29300.0,48.8132,48.8306,48.7784,48.8219,29300.0
2013-06-27 09:40:00,56.12,56.14,56.09,56.11,29700.0,48.8306,48.848,48.8045,48.8219,29700.0
2013-06-27 09:45:00,56.11,56.2,56.11,56.18,76900.0,48.8219,48.9002,48.8219,48.8828,76900.0
2013-06-27 09:50:00,56.18,56.18,56.15,56.17,46800.0,48.8828,48.8828,48.8567,48.8741,46800.0
2013-06-27 09:55:00,56.18,56.23,56.18,56.22,33000.0,48.8828,48.9263,48.8828,48.9176,33000.0
2013-06-27 10:00:00,56.21,56.25,56.11,56.11,65600.0,48.9089,48.9437,48.8219,48.8219,65600.0
2013-06-27 10:05:00,56.1,56.17,56.07,56.17,299800.0,48.8132,48.8741,48.7871,48.8741,299800.0
2013-06-27 10:10:00,56.16,56.19,56.13,56.18,57700.0,48.8654,48.8915,48.8393,48.8828,57700.0
2013-06-27 10:15:00,56.18,56.23,56.14,56.21,49600.0,48.8828,48.9263,48.848,48.9089,49600.0
2013-06-27 10:20:00,56.22,56.27,56.22,56.26,67900.0,48.9176,48.9611,48.9176,48.9524,67900.0
2013-06-27 10:25:00,56.26,56.31,56.24,56.3,42000.0,48.9524,48.9959,48.935,48.9872,42000.0
2013-06-27 10:30:00,56.3,56.41,56.3,56.35,226800.0,48.9872,49.0829,48.9872,49.0307,226800.0
2013-06-27 10:35:00,56.36,56.37,56.3,56.33,45600.0,49.0394,49.0481,48.9872,49.0133,45600.0
2013-06-27 10:40:00,56.34,56.37,56.3,56.3,62600.0,49.022,49.0481,48.9872,48.9872,62600.0
2013-06-27 10:45:00,56.29,56.3,56.27,56.27,68300.0,48.9785,48.9872,48.9611,48.9611,68300.0
2013-06-27 10:50:00,56.28,56.34,56.27,56.32,35200.0,48.9698,49.022,48.9611,49.0046,35200.0
2013-06-27 10:55:00,56.32,56.33,56.28,56.28,43000.0,49.0046,49.0133,48.9698,48.9698,43000.0
2013-06-27 11:00:00,56.29,56.36,56.29,56.36,36600.0,48.9785,49.0394,48.9785,49.0394,36600.0
2013-06-27 11:05:00,56.36,56.37,56.26,56.27,30600.0,49.0394,49.0481,48.9524,48.9611,30600.0
2013-06-27 11:10:00,56.26,56.26,56.2,56.21,44900.0,48.9524,48.9524,48.9002,48.9089,44900.0
2013-06-27 11:15:00,56.2,56.25,56.2,56.21,30000.0,48.9002,48.9437,48.9002,48.9089,30000.0
2013-06-27 11:20:00,56.21,56.23,56.14,56.18,71500.0,48.9089,48.9263,48.848,48.8828,71500.0
2013-06-27 11:25:00,56.18,56.21,56.17,56.18,28600.0,48.8828,48.9089,48.8741,48.8828,28600.0
2013-06-27 11:30:00,56.18,56.24,56.18,56.22,34200.0,48.8828,48.935,48.8828,48.9176,34200.0
2013-06-27 11:35:00,56.23,56.24,56.2,56.2,93700.0,48.9263,48.935,48.9002,48.9002,93700.0
2013-06-27 11:40:00,56.21,56.25,56.21,56.23,35400.0,48.9089,48.9437,48.9089,48.9263,35400.0
2013-06-27 11:45:00,56.21,56.22,56.2,56.2,25300.0,48.9089,48.9176,48.9002,48.9002,25300.0
2013-06-27 11:50:00,56.2,56.26,56.2,56.25,49600.0,48.9002,48.9524,48.9002,48.9437,49600.0
2013-06-27 11:55:00,56.26,56.27,56.23,56.25,36800.0,48.9524,48.9611,48.9263,48.9437,36800.0
2013-06-27 12:00:00,56.26,56.27,56.17,56.17,49300.0,48.9524,48.9611,48.8741,48.8741,49300.0
2013-06-27 12:05:00,56.18,56.21,56.12,56.14,39200.0,48.8828,48.9089,48.8306,48.848,39200.0
2013-06-27 12:10:00,56.14,56.19,56.14,56.17,21000.0,48.848,48.8915,48.848,48.8741,21000.0
2013-06-27 12:15:00,56.18,56.2,56.16,56.18,15700.0,48.8828,48.9002,48.8654,48.8828,15700.0
2013-06-27 12:20:00,56.19,56.19,56.13,56.14,33400.0,48.8915,48.8915,48.8393,48.848,33400.0
2013-06-27 12:25:00,56.14,56.14,56.09,56.13,36200.0,48.848,48.848,48.8045,48.8393,36200.0
2013-06-27 12:30:00,56.12,56.15,56.12,56.15,21000.0,48.8306,48.8567,48.8306,48.8567,21000.0
2013-06-27 12:35:00,56.16,56.18,56.15,56.18,34400.0,48.8654,48.8828,48.8567,48.8828,34400.0
2013-06-27 12:40:00,56.17,56.2,56.17,56.17,12700.0,48.8741,48.9002,48.8741,48.8741,12700.0
2013-06-27 12:45:00,56.16,56.16,56.13,56.13,39300.0,48.8654,48.8654,48.8393,48.8393,39300.0
2013-06-27 12:50:00,56.12,56.14,56.11,56.14,10100.0,48.8306,48.848,48.8219,48.848,10100.0
2013-06-27 12:55:00,56.13,56.19,56.13,56.18,18500.0,48.8393,48.8915,48.8393,48.8828,18500.0
2013-06-27 13:00:00,56.18,56.26,56.15,56.24,32900.0,48.8828,48.9524,48.8567,48.935,32900.0
2013-06-27 13:05:00,56.23,56.23,56.21,56.23,48300.0,48.9263,48.9263,48.9089,48.9263,48300.0
2013-06-27 13:10:00,56.23,56.3,56.21,56.28,58800.0,48.9263,48.9872,48.9089,48.9698,58800.0
2013-06-27 13:15:00,56.28,56.36,56.28,56.34,81700.0,48.9698,49.0394,48.9698,49.022,81700.0
2013-06-27 13:20:00,56.34,56.36,56.31,56.33,63400.0,49.022,49.0394,48.9959,49.0133,63400.0
2013-06-27 13:25:00,56.33,56.37,56.33,56.34,64000.0,49.0133,49.0481,49.0133,49.022,64000.0
2013-06-27 13:30:00,56.34,56.39,56.34,56.39,43900.0,49.022,49.0655,49.022,49.0655,43900.0
2013-06-27 13:35:00,56.39,56.42,56.39,56.39,65800.0,49.0655,49.0916,49.0655,49.0655,65800.0
2013-06-27 13:40:00,56.39,56.42,56.39,56.39,10400.0,49.0655,49.0916,49.0655,49.0655,10400.0
2013-06-27 13:45:00,56.39,56.42,56.39,56.42,59800.0,49.0655,49.0916,49.0655,49.0916,59800.0
2013-06-27 13:50:00,56.43,56.43,56.38,56.39,42100.0,49.1003,49.1003,49.0568,49.0655,42100.0
2013-06-27 13:55:00,56.39,56.39,56.29,56.29,47600.0,49.0655,49.0655,48.9785,48.9785,47600.0
2013-06-27 14:00:00,56.29,56.29,56.22,56.24,68200.0,48.9785,48.9785,48.9176,48.935,68200.0
2013-06-27 14:05:00,56.25,56.25,56.18,56.18,31000.0,48.9437,48.9437,48.8828,48.8828,31000.0
2013-06-27 14:10:00,56.18,56.25,56.16,56.25,42400.0,48.8828,48.9437,48.8654,48.9437,42400.0
2013-06-27 14:15:00,56.24,56.27,56.23,56.25,21700.0,48.935,48.9611,48.9263,48.9437,21700.0
2013-06-27 14:20:00,56.26,56.28,56.21,56.22,30700.0,48.9524,48.9698,48.9089,48.9176,30700.0
2013-06-27 14:25:00,56.21,56.27,56.19,56.27,43100.0,48.9089,48.9611,48.8915,48.9611,43100.0
2013-06-27 14:30:00,56.27,56.32,56.27,56.29,29500.0,48.9611,49.0046,48.9611,48.9785,29500.0
2013-06-27 14:35:00,56.29,56.31,56.24,56.25,37900.0,48.9785,48.9959,48.935,48.9437,37900.0
2013-06-27 14:40:00,56.25,56.28,56.18,56.19,28600.0,48.9437,48.9698,48.8828,48.8915,28600.0
2013-06-27 14:45:00,56.18,56.22,56.15,56.21,40400.0,48.8828,48.9176,48.8567,48.9089,40400.0
2013-06-27 14:50:00,56.21,56.24,56.21,56.22,12400.0,48.9089,48.935,48.9089,48.9176,12400.0
2013-06-27 14:55:00,56.22,56.23,56.21,56.21,24800.0,48.9176,48.9263,48.9089,48.9089,24800.0
2013-06-27 15:00:00,56.22,56.22,56.19,56.2,29100.0,48.9176,48.9176,48.8915,48.9002,29100.0
2013-06-27 15:05:00,56.21,56.22,56.16,56.18,60400.0,48.9089,48.9176,48.8654,48.8828,60400.0
2013-06-27 15:10:00,56.19,56.25,56.18,56.24,42800.0,48.8915,48.9437,48.8828,48.935,42800.0
2013-06-27 15:15:00,56.25,56.26,56.24,56.26,14400.0,48.9437,48.9524,48.935,48.9524,14400.0
2013-06-27 15:20:00,56.25,56.27,56.24,56.26,37500.0,48.9437,48.9611,48.935,48.9524,37500.0
2013-06-27 15:25:00,56.27,56.32,56.27,56.32,54600.0,48.9611,49.0046,48.9611,49.0046,54600.0
2013-06-27 15:30:00,56.32,56.32,56.25,56.25,48800.0,49.0046,49.0046,48.9437,48.9437,48800.0
2013-06-27 15:35:00,56.25,56.26,56.22,56.25,30000.0,48.9437,48.9524,48.9176,48.9437,30000.0
2013-06-27 15:40:00,56.25,56.28,56.24,56.24,50700.0,48.9437,48.9698,48.935,48.935,50700.0
2013-06-27 15:45:00,56.24,56.26,56.22,56.23,56300.0,48.935,48.9524,48.9176,48.9263,56300.0
2013-06-27 15:50:00,56.23,56.26,56.21,56.26,75900.0,48.9263,48.9524,48.9089,48.9524,75900.0
2013-06-27 15:55:00,56.26,56.26,56.2,56.22,117200.0,48.9524,48.9524,48.9002,48.9176,117200.0
2013-06-28 09:30:00,56.1,56.16,56.08,56.15,131100.0,48.8132,48.8654,48.7958,48.8567,131100.0
2013-06-28 09:35:00,56.14,56.26,56.13,56.26,69300.0,48.848,48.9524,48.8393,48.9524,69300.0
2013-06-28 09:40:00,56.25,56.3,56.19,56.19,124800.0,48.9437,48.9872,48.8915,48.8915,124800.0
2013-06-28 09:45:00,56.2,56.24,56.1,56.14,63500.0,48.9002,48.935,48.8132,48.848,63500.0
2013-06-28 09:50:00,56.14,56.14,56.09,56.11,41400.0,48.848,48.848,48.8045,48.8219,41400.0
2013-06-28 09:55:00,56.12,56.16,56.08,56.09,92500.0,48.8306,48.8654,48.7958,48.8045,92500.0
2013-06-28 10:00:00,56.09,56.19,56.09,56.19,197500.0,48.8045,48.8915,48.8045,48.8915,197500.0
2013-06-28 10:05:00,56.18,56.19,56.05,56.19,120400.0,48.8828,48.8915,48.7697,48.8915,120400.0
2013-06-28 10:10:00,56.18,56.24,56.13,56.24,41700.0,48.8828,48.935,48.8393,48.935,41700.0
2013-06-28 10:15:00,56.24,56.31,56.24,56.26,60600.0,48.935,48.9959,48.935,48.9524,60600.0
2013-06-28 10:20:00,56.25,56.31,56.24,56.31,45000.0,48.9437,48.9959,48.935,48.9959,45000.0
2013-06-28 10:25:00,56.31,56.33,56.26,56.33,86400.0,48.9959,49.0133,48.9524,49.0133,86400.0
2013-06-28 10:30:00,56.33,56.4,56.33,56.39,46200.0,49.0133,49.0742,49.0133,49.0655,46200.0
2013-06-28 10:35:00,56.39,56.48,56.39,56.46,62200.0,49.0655,49.1438,49.0655,49.1264,62200.0
2013-06-28 10:40:00,56.46,56.47,56.41,56.43,59100.0,49.1264,49.1351,49.0829,49.1003,59100.0
2013-06-28 10:45:00,56.43,56.43,56.37,56.39,59400.0,49.1003,49.1003,49.0481,49.0655,59400.0
2013-06-28 10:50:00,56.39,56.48,56.39,56.48,30400.0,49.0655,49.1438,49.0655,49.1438,30400.0
2013-06-28 10:55:00,56.49,56.54,56.49,56.52,48400.0,49.1525,49.196,49.1525,49.1786,48400.0
2013-06-28 11:00:00,56.51,56.57,56.5,56.57,56800.0,49.1699,49.2221,49.1612,49.2221,56800.0
2013-06-28 11:05:00,56.56,56.62,56.56,56.6,72600.0,49.2134,49.2656,49.2134,49.2482,72600.0
2013-06-28 11:10:00,56.6,56.62,56.57,56.58,67600.0,49.2482,49.2656,49.2221,49.2308,67600.0
2013-06-28 11:15:00,56.58,56.59,56.55,56.57,31900.0,49.2308,49.2395,49.2047,49.2221,31900.0
2013-06-28 11:20:00,56.57,56.6,56.57,56.58,22600.0,49.2221,49.2482,49.2221,49.2308,22600.0
2013-06-28 11:25:00,56.58,56.59,56.53,56.53,49800.0,49.2308,49.2395,49.1873,49.1873,49800.0
2013-06-28 11:30:00,56.54,56.59,56.53,56.53,23400.0,49.196,49.2395,49.1873,49.1873,23400.0
2013-06-28 11:35:00,56.53,56.59,56.51,56.58,52100.0,49.1873,49.2395,49.1699,49.2308,52100.0
2013-06-28 11:40:00,56.59,56.59,56.51,56.55,45000.0,49.2395,49.2395,49.1699,49.2047,45000.0
2013-06-28 11:45:00,56.54,56.61,56.54,56.59,31100.0,49.196,49.2569,49.196,49.2395,31100.0
2013-06-28 11:50:00,56.58,56.58,56.52,56.55,34300.0,49.2308,49.2308,49.1786,49.2047,34300.0
2013-06-28 11:55:00,56.54,56.55,56.51,56.54,21400.0,49.196,49.2047,49.1699,49.196,21400.0
2013-06-28 12:00:00,56.55,56.55,56.48,56.51,49100.0,49.2047,49.2047,49.1438,49.1699,49100.0
2013-06-28 12:05:00,56.51,56.52,56.45,56.45,37000.0,49.1699,49.1786,49.1177,49.1177,37000.0
2013-06-28 12:10:00,56.45,56.5,56.42,56.49,37300.0,49.1177,49.1612,49.0916,49.1525,37300.0
2013-06-28 12:15:00,56.49,56.49,56.43,56.44,60100.0,49.1525,49.1525,49.1003,49.109,60100.0
2013-06-28 12:20:00,56.44,56.45,56.41,56.42,31400.0,49.109,49.1177,49.0829,49.0916,31400.0
2013-06-28 12:25:00,56.42,56.46,56.41,56.45,28100.0,49.0916,49.1264,49.0829,49.1177,28100.0
2013-06-28 12:30:00,56.45,56.45,56.41,56.44,27300.0,49.1177,49.1177,49.0829,49.109,27300.0
2013-06-28 12:35:00,56.44,56.5,56.44,56.5,16500.0,49.109,49.1612,49.109,49.1612,16500.0
2013-06-28 12:40:00,56.5,56.5,56.46,56.47,35200.0,49.1612,49.1612,49.1264,49.1351,35200.0
2013-06-28 12:45:00,56.47,56.5,56.46,56.48,16200.0,49.1351,49.1612,49.1264,49.1438,16200.0
2013-06-28 12:50:00,56.48,56.51,56.46,56.49,20600.0,49.1438,49.1699,49.1264,49.1525,20600.0
2013-06-28 12:55:00,56.5,56.51,56.46,56.49,61400.0,49.1612,49.1699,49.1264,49.1525,61400.0
2013-06-28 13:00:00,56.48,56.49,56.45,56.49,94100.0,49.1438,49.1525,49.1177,49.1525,94100.0
2013-06-28 13:05:00,56.48,56.53,56.47,56.52,123600.0,49.1438,49.1873,49.1351,49.1786,123600.0
2013-06-28 13:10:00,56.51,56.56,56.5,56.54,94000.0,49.1699,49.2134,49.1612,49.196,94000.0
2013-06-28 13:15:00,56.54,56.6,56.53,56.59,26100.0,49.196,49.2482,49.1873,49.2395,26100.0
2013-06-28 13:20:00,56.59,56.6,56.56,56.59,55200.0,49.2395,49.2482,49.2134,49.2395,55200.0
2013-06-28 13:25:00,56.59,56.59,56.54,56.56,13000.0,49.2395,49.2395,49.196,49.2134,13000.0
2013-06-28 13:30:00,56.56,56.58,56.55,56.57,16100.0,49.2134,49.2308,49.2047,49.2221,16100.0
2013-06-28 13:35:00,56.57,56.59,56.56,56.56,13700.0,49.2221,49.2395,49.2134,49.2134,13700.0
2013-06-28 13:40:00,56.55,56.59,56.53,56.59,36600.0,49.2047,49.2395,49.1873,49.2395,36600.0
2013-06-28 13:45:00,56.59,56.6,56.58,56.58,32700.0,49.2395,49.2482,49.2308,49.2308,32700.0
2013-06-28 13:50:00,56.58,56.62,56.57,56.61,28000.0,49.2308,49.2656,49.2221,49.2569,28000.0
2013-06-28 13:55:00,56.62,56.63,56.61,56.61,36700.0,49.2656,49.2743,49.2569,49.2569,36700.0
2013-06-28 14:00:00,56.62,56.64,56.61,56.61,21800.0,49.2656,49.2831,49.2569,49.2569,21800.0
2013-06-28 14:05:00,56.62,56.67,56.62,56.65,24500.0,49.2656,49.3092,49.2656,49.2918,24500.0
2013-06-28 14:10:00,56.65,56.69,56.65,56.65,23400.0,49.2918,49.3266,49.2918,49.2918,23400.0
2013-06-28 14:15:00,56.65,56.66,56.63,56.64,32300.0,49.2918,49.3005,49.2743,49.2831,32300.0
2013-06-28 14:20:00,56.64,56.65,56.61,56.62,28100.0,49.2831,49.2918,49.2569,49.2656,28100.0
2013-06-28 14:25:00,56.62,56.63,56.61,56.61,16600.0,49.2656,49.2743,49.2569,49.2569,16600.0
2013-06-28 14:30:00,56.62,56.64,56.62,56.64,20500.0,49.2656,49.2831,49.2656,49.2831,20500.0
2013-06-28 14:35:00,56.63,56.67,56.63,56.65,25200.0,49.2743,49.3092,49.2743,49.2918,25200.0
2013-06-28 14:40:00,56.66,56.66,56.58,56.6,33800.0,49.3005,49.3005,49.2308,49.2482,33800.0
2013-06-28 14:45:00,56.6,56.63,56.6,56.63,48700.0,49.2482,49.2743,49.2482,49.2743,48700.0
2013-06-28 14:50:00,56.63,56.65,56.61,56.63,39900.0,49.2743,49.2918,49.2569,49.2743,39900.0
2013-06-28 14:55:00,56.62,56.62,56.59,56.62,36700.0,49.2656,49.2656,49.2395,49.2656,36700.0
2013-06-28 15:00:00,56.62,56.62,56.53,56.53,125200.0,49.2656,49.2656,49.1873,49.1873,125200.0
2013-06-28 15:05:00,56.53,56.54,56.5,56.53,97300.0,49.1873,49.196,49.1612,49.1873,97300.0
2013-06-28 15:10:00,56.53,56.55,56.51,56.55,70500.0,49.1873,49.2047,49.1699,49.2047,70500.0
2013-06-28 15:15:00,56.55,56.59,56.55,56.59,60800.0,49.2047,49.2395,49.2047,49.2395,60800.0
2013-06-28 15:20:00,56.59,56.62,56.57,56.59,72600.0,49.2395,49.2656,49.2221,49.2395,72600.0
2013-06-28 15:25:00,56.59,56.62,56.57,56.61,64000.0,49.2395,49.2656,49.2221,49.2569,64000.0
2013-06-28 15:30:00,56.62,56.7,56.61,56.67,103700.0,49.2656,49.3353,49.2569,49.3092,103700.0
2013-06-28 15:35:00,56.68,56.72,56.67,56.71,256000.0,49.3179,49.3527,49.3092,49.344,256000.0
2013-06-28 15:40:00,56.7,56.73,56.68,56.69,390800.0,49.3353,49.3614,49.3179,49.3266,390800.0
2013-06-28 15:45:00,56.69,56.7,56.59,56.6,420100.0,49.3266,49.3353,49.2395,49.2482,420100.0
2013-06-28 15:50:00,56.6,56.64,56.57,56.57,600800.0,49.2482,49.2831,49.2221,49.2221,600800.0
2013-06-28 15:55:00,56.56,56.57,56.36,56.36,951100.0,49.2134,49.2221,49.0394,49.0394,951100.0
2013-07-01 09:30:00,56.76,56.94,56.65,56.85,544300.0,49.3875,49.5441,49.2918,49.4658,544300.0
2013-07-01 09:35:00,56.85,56.94,56.82,56.84,146900.0,49.4658,49.5441,49.4397,49.4571,146900.0
2013-07-01 09:40:00,56.83,56.91,56.83,56.91,136000.0,49.4484,49.518,49.4484,49.518,136000.0
2013-07-01 09:45:00,56.92,56.98,56.81,56.98,192800.0,49.5267,49.5789,49.431,49.5789,192800.0
2013-07-01 09:50:00,56.98,57.05,56.97,57.02,294700.0,49.5789,49.6398,49.5702,49.6137,294700.0
2013-07-01 09:55:00,57.02,57.09,57.0,57.03,230100.0,49.6137,49.6746,49.5963,49.6224,230100.0
2013-07-01 10:00:00,57.04,57.17,57.01,57.11,281400.0,49.6311,49.7442,49.605,49.692,281400.0
2013-07-01 10:05:00,57.12,57.19,57.11,57.13,220600.0,49.7007,49.7616,49.692,49.7094,220600.0
2013-07-01 10:10:00,57.14,57.16,57.1,57.16,261200.0,49.7181,49.7355,49.6833,49.7355,261200.0
2013-07-01 10:15:00,57.15,57.17,57.1,57.14,281700.0,49.7268,49.7442,49.6833,49.7181,281700.0
2013-07-01 10:20:00,57.13,57.14,57.08,57.12,169200.0,49.7094,49.7181,49.6659,49.7007,169200.0
2013-07-01 10:25:00,57.12,57.16,57.1,57.1,137500.0,49.7007,49.7355,49.6833,49.6833,137500.0
2013-07-01 10:30:00,57.1,57.12,57.09,57.1,129000.0,49.6833,49.7007,49.6746,49.6833,129000.0
2013-07-01 10:35:00,57.1,57.1,57.01,57.02,136500.0,49.6833,49.6833,49.605,49.6137,136500.0
2013-07-01 10:40:00,57.02,57.05,57.0,57.01,174500.0,49.6137,49.6398,49.5963,49.605,174500.0
2013-07-01 10:45:00,57.01,57.02,56.98,57.02,70200.0,49.605,49.6137,49.5789,49.6137,70200.0
2013-07-01 10:50:00,57.01,57.02,56.98,56.99,68900.0,49.605,49.6137,49.5789,49.5876,68900.0
2013-07-01 10:55:00,56.99,57.02,56.96,56.96,43300.0,49.5876,49.6137,49.5615,49.5615,43300.0
2013-07-01 11:00:00,56.96,57.0,56.95,56.97,59100.0,49.5615,49.5963,49.5528,49.5702,59100.0
2013-07-01 11:05:00,56.98,57.03,56.98,57.03,50800.0,49.5789,49.6224,49.5789,49.6224,50800.0
2013-07-01 11:10:00,57.03,57.06,57.02,57.05,225300.0,49.6224,49.6485,49.6137,49.6398,225300.0
2013-07-01 11:15:00,57.04,57.07,57.0,57.06,147200.0,49.6311,49.6572,49.5963,49.6485,147200.0
2013-07-01 11:20:00,57.06,57.07,57.02,57.06,34500.0,49.6485,49.6572,49.6137,49.6485,34500.0
2013-07-01 11:25:00,57.05,57.05,57.0,57.0,52000.0,49.6398,49.6398,49.5963,49.5963,52000.0
2013-07-01 11:30:00,57.01,57.05,57.01,57.04,38800.0,49.605,49.6398,49.605,49.6311,38800.0
2013-07-01 11:35:00,57.03,57.03,56.99,57.01,57100.0,49.6224,49.6224,49.5876,49.605,57100.0
2013-07-01 11:40:00,57.01,57.05,56.99,57.03,95000.0,49.605,49.6398,49.5876,49.6224,95000.0
2013-07-01 11:45:00,57.04,57.05,57.02,57.05,48600.0,49.6311,49.6398,49.6137,49.6398,48600.0
2013-07-01 11:50:00,57.04,57.07,57.02,57.04,127700.0,49.6311,49.6572,49.6137,49.6311,127700.0
2013-07-01 11:55:00,57.03,57.08,57.03,57.07,58300.0,49.6224,49.6659,49.6224,49.6572,58300.0
2013-07-01 12:00:00,57.07,57.09,57.06,57.06,99200.0,49.6572,49.6746,49.6485,49.6485,99200.0
2013-07-01 12:05:00,57.06,57.08,57.05,57.07,51900.0,49.6485,49.6659,49.6398,49.6572,51900.0
2013-07-01 12:10:00,57.07,57.1,57.07,57.09,39300.0,49.6572,49.6833,49.6572,49.6746,39300.0
2013-07-01 12:15:00,57.09,57.13,57.07,57.07,51500.0,49.6746,49.7094,49.6572,49.6572,51500.0
2013-07-01 12:20:00,57.06,57.07,57.01,57.01,79600.0,49.6485,49.6572,49.605,49.605,79600.0
2013-07-01 12:25:00,57.01,57.02,56.97,56.99,70800.0,49.605,49.6137,49.5702,49.5876,70800.0
2013-07-01 12:30:00,56.99,57.03,56.97,57.01,65800.0,49.5876,49.6224,49.5702,49.605,65800.0
2013-07-01 12:35:00,57.01,57.05,57.01,57.04,22400.0,49.605,49.6398,49.605,49.6311,22400.0
2013-07-01 12:40:00,57.04,57.05,57.03,57.04,20700.0,49.6311,49.6398,49.6224,49.6311,20700.0
2013-07-01 12:45:00,57.03,57.08,57.01,57.05,54300.0,49.6224,49.6659,49.605,49.6398,54300.0
2013-07-01 12:50:00,57.06,57.09,57.05,57.06,58400.0,49.6485,49.6746,49.6398,49.6485,58400.0
2013-07-01 12:55:00,57.06,57.08,57.05,57.05,59900.0,49.6485,49.6659,49.6398,49.6398,59900.0
2013-07-01 13:00:00,57.05,57.08,57.03,57.07,61900.0,49.6398,49.6659,49.6224,49.6572,61900.0
2013-07-01 13:05:00,57.06,57.07,57.03,57.04,72000.0,49.6485,49.6572,49.6224,49.6311,72000.0
2013-07-01 13:10:00,57.04,57.04,57.0,57.0,62400.0,49.6311,49.6311,49.5963,49.5963,62400.0
2013-07-01 13:15:00,57.0,57.03,56.99,57.03,62900.0,49.5963,49.6224,49.5876,49.6224,62900.0
2013-07-01 13:20:00,57.02,57.04,57.0,57.03,148400.0,49.6137,49.6311,49.5963,49.6224,148400.0
2013-07-01 13:25:00,57.03,57.05,57.02,57.04,48200.0,49.6224,49.6398,49.6137,49.6311,48200.0
2013-07-01 13:30:00,57.04,57.04,57.0,57.01,25500.0,49.6311,49.6311,49.5963,49.605,25500.0
2013-07-01 13:35:00,57.0,57.01,56.98,57.01,91600.0,49.5963,49.605,49.5789,49.605,91600.0
2013-07-01 13:40:00,57.01,57.03,56.92,56.94,73000.0,49.605,49.6224,49.5267,49.5441,73000.0
2013-07-01 13:45:00,56.93,56.95,56.92,56.92,66100.0,49.5354,49.5528,49.5267,49.5267,66100.0
2013-07-01 13:50:00,56.91,56.92,56.88,56.89,63300.0,49.518,49.5267,49.4919,49.5006,63300.0
2013-07-01 13:55:00,56.89,56.89,56.8,56.8,53900.0,49.5006,49.5006,49.4223,49.4223,53900.0
2013-07-01 14:00:00,56.8,56.9,56.8,56.89,39000.0,49.4223,49.5093,49.4223,49.5006,39000.0
2013-07-01 14:05:00,56.89,56.92,56.88,56.91,84700.0,49.5006,49.5267,49.4919,49.518,84700.0
2013-07-01 14:10:00,56.91,56.92,56.83,56.83,59900.0,49.518,49.5267,49.4484,49.4484,59900.0
2013-07-01 14:15:00,56.83,56.83,56.81,56.83,25300.0,49.4484,49.4484,49.431,49.4484,25300.0
2013-07-01 14:20:00,56.83,56.84,56.78,56.78,59800.0,49.4484,49.4571,49.4049,49.4049,59800.0
2013-07-01 14:25:00,56.78,56.84,56.78,56.83,84900.0,49.4049,49.4571,49.4049,49.4484,84900.0
2013-07-01 14:30:00,56.84,56.86,56.82,56.83,60600.0,49.4571,49.4745,49.4397,49.4484,60600.0
2013-07-01 14:35:00,56.83,56.84,56.8,56.82,69000.0,49.4484,49.4571,49.4223,49.4397,69000.0
2013-07-01 14:40:00,56.82,56.89,56.8,56.88,119800.0,49.4397,49.5006,49.4223,49.4919,119800.0
2013-07-01 14:45:00,56.89,56.89,56.84,56.84,103000.0,49.5006,49.5006,49.4571,49.4571,103000.0
2013-07-01 14:50:00,56.85,56.92,56.84,56.91,57700.0,49.4658,49.5267,49.4571,49.518,57700.0
2013-07-01 14:55:00,56.9,56.93,56.9,56.92,101300.0,49.5093,49.5354,49.5093,49.5267,101300.0
2013-07-01 15:00:00,56.93,56.96,56.91,56.96,103700.0,49.5354,49.5615,49.518,49.5615,103700.0
2013-07-01 15:05:00,56.96,56.96,56.92,56.93,42100.0,49.5615,49.5615,49.5267,49.5354,42100.0
2013-07-01 15:10:00,56.94,56.96,56.92,56.93,77800.0,49.5441,49.5615,49.5267,49.5354,77800.0
2013-07-01 15:15:00,56.93,56.94,56.9,56.9,76800.0,49.5354,49.5441,49.5093,49.5093,76800.0
2013-07-01 15:20:00,56.91,56.93,56.86,56.89,111800.0,49.518,49.5354,49.4745,49.5006,111800.0
2013-07-01 15:25:00,56.89,56.9,56.84,56.84,80400.0,49.5006,49.5093,49.4571,49.4571,80400.0
2013-07-01 15:30:00,56.83,56.84,56.78,56.82,169500.0,49.4484,49.4571,49.4049,49.4397,169500.0
2013-07-01 15:35:00,56.82,56.82,56.76,56.78,91200.0,49.4397,49.4397,49.3875,49.4049,91200.0
2013-07-01 15:40:00,56.77,56.79,56.73,56.73,104700.0,49.3962,49.4136,49.3614,49.3614,104700.0
2013-07-01 15:45:00,56.74,56.79,56.72,56.75,166100.0,49.3701,49.4136,49.3527,49.3788,166100.0
2013-07-01 15:50:00,56.76,56.79,56.73,56.79,149100.0,49.3875,49.4136,49.3614,49.4136,149100.0
2013-07-01 15:55:00,56.79,56.83,56.78,56.8,300300.0,49.4136,49.4484,49.4049,49.4223,300300.0
2013-07-02 09:30:00,56.72,56.94,56.69,56.93,156800.0,49.3527,49.5441,49.3266,49.5354,156800.0
2013-07-02 09:35:00,56.93,57.03,56.9,57.02,70700.0,49.5354,49.6224,49.5093,49.6137,70700.0
2013-07-02 09:40:00,57.02,57.09,56.99,57.07,19600.0,49.6137,49.6746,49.5876,49.6572,19600.0
2013-07-02 09:45:00,57.05,57.15,57.03,57.14,62200.0,49.6398,49.7268,49.6224,49.7181,62200.0
2013-07-02 09:50:00,57.13,57.16,57.07,57.1,30900.0,49.7094,49.7355,49.6572,49.6833,30900.0
2013-07-02 09:55:00,57.1,57.13,57.03,57.04,19100.0,49.6833,49.7094,49.6224,49.6311,19100.0
2013-07-02 10:00:00,57.03,57.07,56.94,56.99,34300.0,49.6224,49.6572,49.5441,49.5876,34300.0
2013-07-02 10:05:00,57.0,57.11,57.0,57.05,62200.0,49.5963,49.692,49.5963,49.6398,62200.0
2013-07-02 10:10:00,57.05,57.13,57.02,57.12,30100.0,49.6398,49.7094,49.6137,49.7007,30100.0
2013-07-02 10:15:00,57.11,57.12,57.06,57.1,31500.0,49.692,49.7007,49.6485,49.6833,31500.0
2013-07-02 10:20:00,57.11,57.21,57.11,57.16,41500.0,49.692,49.779,49.692,49.7355,41500.0
2013-07-02 10:25:00,57.16,57.18,57.12,57.12,24000.0,49.7355,49.7529,49.7007,49.7007,24000.0
2013-07-02 10:30:00,57.12,57.13,57.04,57.11,33100.0,49.7007,49.7094,49.6311,49.692,33100.0
2013-07-02 10:35:00,57.1,57.14,57.1,57.12,15800.0,49.6833,49.7181,49.6833,49.7007,15800.0
2013-07-02 10:40:00,57.12,57.19,57.11,57.14,36000.0,49.7007,49.7616,49.692,49.7181,36000.0
2013-07-02 10:45:00,57.15,57.16,57.09,57.11,25000.0,49.7268,49.7355,49.6746,49.692,25000.0
2013-07-02 10:50:00,57.11,57.16,57.1,57.14,26400.0,49.692,49.7355,49.6833,49.7181,26400.0
2013-07-02 10:55:00,57.14,57.19,57.13,57.17,20900.0,49.7181,49.7616,49.7094,49.7442,20900.0
2013-07-02 11:00:00,57.16,57.17,57.1,57.1,28900.0,49.7355,49.7442,49.6833,49.6833,28900.0
2013-07-02 11:05:00,57.09,57.14,57.09,57.13,39800.0,49.6746,49.7181,49.6746,49.7094,39800.0
2013-07-02 11:10:00,57.12,57.16,57.12,57.15,21200.0,49.7007,49.7355,49.7007,49.7268,21200.0
2013-07-02 11:15:00,57.16,57.21,57.15,57.19,29800.0,49.7355,49.779,49.7268,49.7616,29800.0
2013-07-02 11:20:00,57.2,57.2,57.13,57.16,48600.0,49.7703,49.7703,49.7094,49.7355,48600.0
2013-07-02 11:25:00,57.16,57.17,57.1,57.13,21000.0,49.7355,49.7442,49.6833,49.7094,21000.0
2013-07-02 11:30:00,57.14,57.16,57.09,57.11,32100.0,49.7181,49.7355,49.6746,49.692,32100.0
2013-07-02 11:35:00,57.12,57.15,57.12,57.13,36100.0,49.7007,49.7268,49.7007,49.7094,36100.0
2013-07-02 11:40:00,57.13,57.19,57.12,57.18,42300.0,49.7094,49.7616,49.7007,49.7529,42300.0
2013-07-02 11:45:00,57.18,57.25,57.16,57.2,63300.0,49.7529,49.8138,49.7355,49.7703,63300.0
2013-07-02 11:50:00,57.2,57.23,57.19,57.22,32500.0,49.7703,49.7964,49.7616,49.7877,32500.0
2013-07-02 11:55:00,57.22,57.24,57.19,57.23,16900.0,49.7877,49.8051,49.7616,49.7964,16900.0
2013-07-02 12:00:00,57.22,57.25,57.2,57.24,30400.0,49.7877,49.8138,49.7703,49.8051,30400.0
2013-07-02 12:05:00,57.24,57.28,57.21,57.22,42300.0,49.8051,49.8399,49.779,49.7877,42300.0
2013-07-02 12:10:00,57.2,57.21,57.16,57.18,33500.0,49.7703,49.779,49.7355,49.7529,33500.0
2013-07-02 12:15:00,57.18,57.2,57.16,57.19,13600.0,49.7529,49.7703,49.7355,49.7616,13600.0
2013-07-02 12:20:00,57.19,57.19,57.12,57.12,20100.0,49.7616,49.7616,49.7007,49.7007,20100.0
2013-07-02 12:25:00,57.12,57.16,57.11,57.16,11000.0,49.7007,49.7355,49.692,49.7355,11000.0
2013-07-02 12:30:00,57.15,57.2,57.13,57.18,53900.0,49.7268,49.7703,49.7094,49.7529,53900.0
2013-07-02 12:35:00,57.18,57.18,57.15,57.18,14000.0,49.7529,49.7529,49.7268,49.7529,14000.0
2013-07-02 12:40:00,57.17,57.17,57.1,57.12,38700.0,49.7442,49.7442,49.6833,49.7007,38700.0
2013-07-02 12:45:00,57.11,57.15,57.09,57.15,29500.0,49.692,49.7268,49.6746,49.7268,29500.0
2013-07-02 12:50:00,57.15,57.15,57.14,57.14,16400.0,49.7268,49.7268,49.7181,49.7181,16400.0
2013-07-02 12:55:00,57.13,57.2,57.13,57.19,13300.0,49.7094,49.7703,49.7094,49.7616,13300.0
2013-07-02 13:00:00,57.19,57.19,57.13,57.13,11300.0,49.7616,49.7616,49.7094,49.7094,11300.0
2013-07-02 13:05:00,57.13,57.16,57.13,57.16,8800.0,49.7094,49.7355,49.7094,49.7355,8800.0
2013-07-02 13:10:00,57.16,57.16,57.11,57.13,22800.0,49.7355,49.7355,49.692,49.7094,22800.0
2013-07-02 13:15:00,57.12,57.13,57.08,57.13,14000.0,49.7007,49.7094,49.6659,49.7094,14000.0
2013-07-02 13:20:00,57.12,57.14,57.11,57.13,13300.0,49.7007,49.7181,49.692,49.7094,13300.0
2013-07-02 13:25:00,57.14,57.14,57.1,57.11,36100.0,49.7181,49.7181,49.6833,49.692,36100.0
2013-07-02 13:30:00,57.11,57.14,57.1,57.13,35300.0,49.692,49.7181,49.6833,49.7094,35300.0
2013-07-02 13:35:00,57.13,57.13,57.01,57.03,28600.0,49.7094,49.7094,49.605,49.6224,28600.0
2013-07-02 13:40:00,57.02,57.02,56.96,56.98,27900.0,49.6137,49.6137,49.5615,49.5789,27900.0
2013-07-02 13:45:00,56.97,56.99,56.95,56.98,14800.0,49.5702,49.5876,49.5528,49.5789,14800.0
2013-07-02 13:50:00,56.98,57.04,56.97,57.04,16700.0,49.5789,49.6311,49.5702,49.6311,16700.0
2013-07-02 13:55:00,57.03,57.04,57.02,57.04,16700.0,49.6224,49.6311,49.6137,49.6311,16700.0
2013-07-02 14:00:00,57.03,57.03,56.98,57.01,56200.0,49.6224,49.6224,49.5789,49.605,56200.0
2013-07-02 14:05:00,57.01,57.02,56.92,56.92,53400.0,49.605,49.6137,49.5267,49.5267,53400.0
2013-07-02 14:10:00,56.92,56.93,56.83,56.85,42600.0,49.5267,49.5354,49.4484,49.4658,42600.0
2013-07-02 14:15:00,56.84,56.84,56.79,56.82,36900.0,49.4571,49.4571,49.4136,49.4397,36900.0
2013-07-02 14:20:00,56.82,56.82,56.77,56.78,34300.0,49.4397,49.4397,49.3962,49.4049,34300.0
2013-07-02 14:25:00,56.77,56.8,56.72,56.79,38500.0,49.3962,49.4223,49.3527,49.4136,38500.0
2013-07-02 14:30:00,56.77,56.83,56.77,56.79,44200.0,49.3962,49.4484,49.3962,49.4136,44200.0
2013-07-02 14:35:00,56.79,56.8,56.7,56.7,35200.0,49.4136,49.4223,49.3353,49.3353,35200.0
2013-07-02 14:40:00,56.71,56.76,56.71,56.74,44900.0,49.344,49.3875,49.344,49.3701,44900.0
2013-07-02 14:45:00,56.74,56.77,56.66,56.76,41800.0,49.3701,49.3962,49.3005,49.3875,41800.0
2013-07-02 14:50:00,56.75,56.84,56.74,56.81,39600.0,49.3788,49.4571,49.3701,49.431,39600.0
2013-07-02 14:55:00,56.82,56.84,56.79,56.8,23000.0,49.4397,49.4571,49.4136,49.4223,23000.0
2013-07-02 15:00:00,56.8,56.81,56.78,56.8,26300.0,49.4223,49.431,49.4049,49.4223,26300.0
2013-07-02 15:05:00,56.8,56.87,56.79,56.83,21300.0,49.4223,49.4832,49.4136,49.4484,21300.0
2013-07-02 15:10:00,56.83,56.87,56.82,56.85,24700.0,49.4484,49.4832,49.4397,49.4658,24700.0
2013-07-02 15:15:00,56.85,56.88,56.83,56.85,26500.0,49.4658,49.4919,49.4484,49.4658,26500.0
2013-07-02 15:20:00,56.86,56.87,56.79,56.79,33500.0,49.4745,49.4832,49.4136,49.4136,33500.0
2013-07-02 15:25:00,56.78,56.81,56.75,56.79,62400.0,49.4049,49.431,49.3788,49.4136,62400.0
2013-07-02 15:30:00,56.79,56.81,56.74,56.78,63100.0,49.4136,49.431,49.3701,49.4049,63100.0
2013-07-02 15:35:00,56.79,56.84,56.77,56.83,32700.0,49.4136,49.4571,49.3962,49.4484,32700.0
2013-07-02 15:40:00,56.83,56.85,56.79,56.8,31600.0,49.4484,49.4658,49.4136,49.4223,31600.0
2013-07-02 15:45:00,56.83,56.89,56.8,56.84,65200.0,49.4484,49.5006,49.4223,49.4571,65200.0
2013-07-02 15:50:00,56.83,56.92,56.83,56.89,144000.0,49.4484,49.5267,49.4484,49.5006,144000.0
2013-07-02 15:55:00,56.9,56.94,56.89,56.9,149900.0,49.5093,49.5441,49.5006,49.5093,149900.0
2013-07-03 09:30:00,56.59,57.5,56.5,56.65,100000.0,49.2395,50.0313,49.1612,49.2918,100000.0
2013-07-03 09:35:00,56.67,56.82,56.67,56.79,22900.0,49.3092,49.4397,49.3092,49.4136,22900.0
2013-07-03 09:40:00,56.8,56.88,56.8,56.81,14900.0,49.4223,49.4919,49.4223,49.431,14900.0
2013-07-03 09:45:00,56.82,56.88,56.82,56.86,37500.0,49.4397,49.4919,49.4397,49.4745,37500.0
2013-07-03 09:50:00,56.86,56.97,56.85,56.97,25200.0,49.4745,49.5702,49.4658,49.5702,25200.0
2013-07-03 09:55:00,56.97,56.97,56.87,56.87,16000.0,49.5702,49.5702,49.4832,49.4832,16000.0
2013-07-03 10:00:00,56.86,56.98,56.81,56.82,73100.0,49.4745,49.5789,49.431,49.4397,73100.0
2013-07-03 10:05:00,56.81,56.88,56.76,56.88,59300.0,49.431,49.4919,49.3875,49.4919,59300.0
2013-07-03 10:10:00,56.88,56.88,56.79,56.85,41300.0,49.4919,49.4919,49.4136,49.4658,41300.0
2013-07-03 10:15:00,56.87,56.89,56.82,56.88,66100.0,49.4832,49.5006,49.4397,49.4919,66100.0
2013-07-03 10:20:00,56.89,56.99,56.89,56.99,37800.0,49.5006,49.5876,49.5006,49.5876,37800.0
2013-07-03 10:25:00,56.98,57.02,56.92,57.02,137000.0,49.5789,49.6137,49.5267,49.6137,137000.0
2013-07-03 10:30:00,57.02,57.04,56.96,57.03,56300.0,49.6137,49.6311,49.5615,49.6224,56300.0
2013-07-03 10:35:00,57.03,57.03,56.93,56.93,52400.0,49.6224,49.6224,49.5354,49.5354,52400.0
2013-07-03 10:40:00,56.94,57.02,56.93,56.99,55200.0,49.5441,49.6137,49.5354,49.5876,55200.0
2013-07-03 10:45:00,56.99,56.99,56.92,56.98,27100.0,49.5876,49.5876,49.5267,49.5789,27100.0
2013-07-03 10:50:00,56.98,57.02,56.94,56.94,30100.0,49.5789,49.6137,49.5441,49.5441,30100.0
2013-07-03 10:55:00,56.94,56.95,56.9,56.93,32800.0,49.5441,49.5528,49.5093,49.5354,32800.0
2013-07-03 11:00:00,56.93,57.02,56.93,56.98,50600.0,49.5354,49.6137,49.5354,49.5789,50600.0
2013-07-03 11:05:00,56.98,56.98,56.93,56.93,26000.0,49.5789,49.5789,49.5354,49.5354,26000.0
2013-07-03 11:10:00,56.93,57.01,56.93,57.01,43000.0,49.5354,49.605,49.5354,49.605,43000.0
2013-07-03 11:15:00,57.01,57.09,57.01,57.07,45100.0,49.605,49.6746,49.605,49.6572,45100.0
2013-07-03 11:20:00,57.07,57.09,57.02,57.04,122300.0,49.6572,49.6746,49.6137,49.6311,122300.0
2013-07-03 11:25:00,57.04,57.07,57.04,57.07,52400.0,49.6311,49.6572,49.6311,49.6572,52400.0
2013-07-03 11:30:00,57.06,57.1,57.05,57.07,44600.0,49.6485,49.6833,49.6398,49.6572,44600.0
2013-07-03 11:35:00,57.06,57.07,57.03,57.05,78400.0,49.6485,49.6572,49.6224,49.6398,78400.0
2013-07-03 11:40:00,57.05,57.05,57.01,57.03,25600.0,49.6398,49.6398,49.605,49.6224,25600.0
2013-07-03 11:45:00,57.04,57.06,57.02,57.03,38400.0,49.6311,49.6485,49.6137,49.6224,38400.0
2013-07-03 11:50:00,57.04,57.13,57.03,57.13,79800.0,49.6311,49.7094,49.6224,49.7094,79800.0
2013-07-03 11:55:00,57.14,57.22,57.14,57.22,74600.0,49.7181,49.7877,49.7181,49.7877,74600.0
2013-07-03 12:00:00,57.22,57.22,57.2,57.21,31800.0,49.7877,49.7877,49.7703,49.779,31800.0
2013-07-03 12:05:00,57.21,57.27,57.21,57.25,38000.0,49.779,49.8312,49.779,49.8138,38000.0
2013-07-03 12:10:00,57.26,57.27,57.2,57.2,60800.0,49.8225,49.8312,49.7703,49.7703,60800.0
2013-07-03 12:15:00,57.21,57.28,57.21,57.28,51000.0,49.779,49.8399,49.779,49.8399,51000.0
2013-07-03 12:20:00,57.28,57.32,57.28,57.29,111400.0,49.8399,49.8747,49.8399,49.8486,111400.0
2013-07-03 12:25:00,57.28,57.28,57.25,57.25,23600.0,49.8399,49.8399,49.8138,49.8138,23600.0
2013-07-03 12:30:00,57.25,57.27,57.23,57.23,130700.0,49.8138,49.8312,49.7964,49.7964,130700.0
2013-07-03 12:35:00,57.23,57.25,57.21,57.22,71400.0,49.7964,49.8138,49.779,49.7877,71400.0
2013-07-03 12:40:00,57.23,57.25,57.2,57.21,80200.0,49.7964,49.8138,49.7703,49.779,80200.0
2013-07-03 12:45:00,57.21,57.21,57.19,57.21,96300.0,49.779,49.779,49.7616,49.779,96300.0
2013-07-03 12:50:00,57.2,57.21,57.18,57.19,79800.0,49.7703,49.779,49.7529,49.7616,79800.0
2013-07-03 12:55:00,57.19,57.19,57.15,57.18,183700.0,49.7616,49.7616,49.7268,49.7529,183700.0
2013-07-05 09:30:00,57.63,57.63,57.49,57.49,142000.0,50.1445,50.1445,50.0226,50.0226,142000.0
2013-07-05 09:35:00,57.49,57.55,57.47,57.48,62600.0,50.0226,50.0749,50.0052,50.0139,62600.0
2013-07-05 09:40:00,57.48,57.52,57.43,57.52,55100.0,50.0139,50.0487,49.9704,50.0487,55100.0
2013-07-05 09:45:00,57.5,57.65,57.48,57.64,54500.0,50.0313,50.1619,50.0139,50.1532,54500.0
2013-07-05 09:50:00,57.64,57.64,57.56,57.58,48600.0,50.1532,50.1532,50.0836,50.101,48600.0
2013-07-05 09:55:00,57.57,57.58,57.48,57.49,36200.0,50.0923,50.101,50.0139,50.0226,36200.0
2013-07-05 10:00:00,57.49,57.5,57.39,57.42,109900.0,50.0226,50.0313,49.9356,49.9617,109900.0
2013-07-05 10:05:00,57.41,57.5,57.37,57.43,39500.0,49.953,50.0313,49.9182,49.9704,39500.0
2013-07-05 10:10:00,57.42,57.42,57.32,57.35,143900.0,49.9617,49.9617,49.8747,49.9008,143900.0
2013-07-05 10:15:00,57.35,57.36,57.24,57.29,37200.0,49.9008,49.9095,49.8051,49.8486,37200.0
2013-07-05 10:20:00,57.28,57.28,57.15,57.18,44100.0,49.8399,49.8399,49.7268,49.7529,44100.0
2013-07-05 10:25:00,57.19,57.26,57.18,57.26,29500.0,49.7616,49.8225,49.7529,49.8225,29500.0
2013-07-05 10:30:00,57.26,57.35,57.22,57.35,149700.0,49.8225,49.9008,49.7877,49.9008,149700.0
2013-07-05 10:35:00,57.34,57.35,57.2,57.25,212200.0,49.8921,49.9008,49.7703,49.8138,212200.0
2013-07-05 10:40:00,57.25,57.37,57.24,57.32,63500.0,49.8138,49.9182,49.8051,49.8747,63500.0
2013-07-05 10:45:00,57.31,57.38,57.29,57.32,50500.0,49.866,49.9269,49.8486,49.8747,50500.0
2013-07-05 10:50:00,57.32,57.35,57.3,57.35,41200.0,49.8747,49.9008,49.8573,49.9008,41200.0
2013-07-05 10:55:00,57.35,57.43,57.35,57.42,32700.0,49.9008,49.9704,49.9008,49.9617,32700.0
2013-07-05 11:00:00,57.42,57.45,57.4,57.44,28500.0,49.9617,49.9878,49.9443,49.9791,28500.0
2013-07-05 11:05:00,57.43,57.44,57.38,57.41,44800.0,49.9704,49.9791,49.9269,49.953,44800.0
2013-07-05 11:10:00,57.42,57.47,57.42,57.43,44400.0,49.9617,50.0052,49.9617,49.9704,44400.0
2013-07-05 11:15:00,57.43,57.46,57.37,57.46,68700.0,49.9704,49.9965,49.9182,49.9965,68700.0
2013-07-05 11:20:00,57.46,57.5,57.45,57.45,31700.0,49.9965,50.0313,49.9878,49.9878,31700.0
2013-07-05 11:25:00,57.46,57.49,57.4,57.4,23600.0,49.9965,50.0226,49.9443,49.9443,23600.0
2013-07-05 11:30:00,57.39,57.4,57.32,57.32,48700.0,49.9356,49.9443,49.8747,49.8747,48700.0
2013-07-05 11:35:00,57.33,57.43,57.32,57.42,25800.0,49.8834,49.9704,49.8747,49.9617,25800.0
2013-07-05 11:40:00,57.41,57.44,57.41,57.42,40800.0,49.953,49.9791,49.953,49.9617,40800.0
2013-07-05 11:45:00,57.42,57.45,57.39,57.45,33300.0,49.9617,49.9878,49.9356,49.9878,33300.0
2013-07-05 11:50:00,57.46,57.48,57.43,57.43,38100.0,49.9965,50.0139,49.9704,49.9704,38100.0
2013-07-05 11:55:00,57.44,57.6,57.43,57.59,169700.0,49.9791,50.1184,49.9704,50.1097,169700.0
2013-07-05 12:00:00,57.59,57.64,57.59,57.62,73700.0,50.1097,50.1532,50.1097,50.1358,73700.0
2013-07-05 12:05:00,57.63,57.63,57.6,57.6,61400.0,50.1445,50.1445,50.1184,50.1184,61400.0
2013-07-05 12:10:00,57.61,57.64,57.6,57.6,52700.0,50.1271,50.1532,50.1184,50.1184,52700.0
2013-07-05 12:15:00,57.61,57.63,57.58,57.62,45900.0,50.1271,50.1445,50.101,50.1358,45900.0
2013-07-05 12:20:00,57.63,57.66,57.62,57.64,26200.0,50.1445,50.1706,50.1358,50.1532,26200.0
2013-07-05 12:25:00,57.65,57.65,57.62,57.63,47500.0,50.1619,50.1619,50.1358,50.1445,47500.0
2013-07-05 12:30:00,57.63,57.64,57.63,57.63,62700.0,50.1445,50.1532,50.1445,50.1445,62700.0
2013-07-05 12:35:00,57.64,57.65,57.59,57.59,74100.0,50.1532,50.1619,50.1097,50.1097,74100.0
2013-07-05 12:40:00,57.59,57.6,57.58,57.6,22900.0,50.1097,50.1184,50.101,50.1184,22900.0
2013-07-05 12:45:00,57.59,57.61,57.58,57.59,23000.0,50.1097,50.1271,50.101,50.1097,23000.0
2013-07-05 12:50:00,57.6,57.61,57.58,57.6,32200.0,50.1184,50.1271,50.101,50.1184,32200.0
2013-07-05 12:55:00,57.6,57.63,57.6,57.62,18000.0,50.1184,50.1445,50.1184,50.1358,18000.0
2013-07-05 13:00:00,57.62,57.63,57.58,57.58,96500.0,50.1358,50.1445,50.101,50.101,96500.0
2013-07-05 13:05:00,57.58,57.62,57.57,57.62,38000.0,50.101,50.1358,50.0923,50.1358,38000.0
2013-07-05 13:10:00,57.62,57.68,57.61,57.67,43800.0,50.1358,50.188,50.1271,50.1793,43800.0
2013-07-05 13:15:00,57.68,57.68,57.62,57.66,20400.0,50.188,50.188,50.1358,50.1706,20400.0
2013-07-05 13:20:00,57.65,57.65,57.62,57.65,14500.0,50.1619,50.1619,50.1358,50.1619,14500.0
2013-07-05 13:25:00,57.65,57.65,57.62,57.63,14000.0,50.1619,50.1619,50.1358,50.1445,14000.0
2013-07-05 13:30:00,57.63,57.65,57.61,57.64,19700.0,50.1445,50.1619,50.1271,50.1532,19700.0
2013-07-05 13:35:00,57.63,57.66,57.61,57.61,10500.0,50.1445,50.1706,50.1271,50.1271,10500.0
2013-07-05 13:40:00,57.61,57.64,57.6,57.62,12900.0,50.1271,50.1532,50.1184,50.1358,12900.0
2013-07-05 13:45:00,57.62,57.62,57.6,57.61,13500.0,50.1358,50.1358,50.1184,50.1271,13500.0
2013-07-05 13:50:00,57.6,57.65,57.6,57.64,19400.0,50.1184,50.1619,50.1184,50.1532,19400.0
2013-07-05 13:55:00,57.64,57.64,57.62,57.62,24700.0,50.1532,50.1532,50.1358,50.1358,24700.0
2013-07-05 14:00:00,57.63,57.68,57.63,57.68,10700.0,50.1445,50.188,50.1445,50.188,10700.0
2013-07-05 14:05:00,57.67,57.69,57.64,57.69,180900.0,50.1793,50.1967,50.1532,50.1967,180900.0
2013-07-05 14:10:00,57.7,57.76,57.69,57.76,130500.0,50.2054,50.2576,50.1967,50.2576,130500.0
2013-07-05 14:15:00,57.76,57.77,57.73,57.73,46000.0,50.2576,50.2663,50.2315,50.2315,46000.0
2013-07-05 14:20:00,57.74,57.78,57.73,57.74,132800.0,50.2402,50.275,50.2315,50.2402,132800.0
2013-07-05 14:25:00,57.74,57.8,57.74,57.79,237000.0,50.2402,50.2924,50.2402,50.2837,237000.0
2013-07-05 14:30:00,57.79,57.81,57.76,57.77,52800.0,50.2837,50.3011,50.2576,50.2663,52800.0
2013-07-05 14:35:00,57.77,57.81,57.76,57.77,32800.0,50.2663,50.3011,50.2576,50.2663,32800.0
2013-07-05 14:40:00,57.78,57.78,57.73,57.74,207800.0,50.275,50.275,50.2315,50.2402,207800.0
2013-07-05 14:45:00,57.73,57.74,57.66,57.69,44200.0,50.2315,50.2402,50.1706,50.1967,44200.0
2013-07-05 14:50:00,57.69,57.75,57.69,57.74,46600.0,50.1967,50.2489,50.1967,50.2402,46600.0
2013-07-05 14:55:00,57.75,57.75,57.7,57.73,220400.0,50.2489,50.2489,50.2054,50.2315,220400.0
2013-07-05 15:00:00,57.72,57.74,57.71,57.73,153800.0,50.2228,50.2402,50.2141,50.2315,153800.0
2013-07-05 15:05:00,57.73,57.73,57.7,57.72,101300.0,50.2315,50.2315,50.2054,50.2228,101300.0
2013-07-05 15:10:00,57.72,57.73,57.68,57.69,36900.0,50.2228,50.2315,50.188,50.1967,36900.0
2013-07-05 15:15:00,57.7,57.72,57.68,57.68,245700.0,50.2054,50.2228,50.188,50.188,245700.0
2013-07-05 15:20:00,57.67,57.67,57.6,57.61,72300.0,50.1793,50.1793,50.1184,50.1271,72300.0
2013-07-05 15:25:00,57.61,57.62,57.55,57.61,172600.0,50.1271,50.1358,50.0749,50.1271,172600.0
2013-07-05 15:30:00,57.61,57.66,57.6,57.66,74000.0,50.1271,50.1706,50.1184,50.1706,74000.0
2013-07-05 15:35:00,57.67,57.68,57.63,57.67,81500.0,50.1793,50.188,50.1445,50.1793,81500.0
2013-07-05 15:40:00,57.67,57.7,57.66,57.7,239900.0,50.1793,50.2054,50.1706,50.2054,239900.0
2013-07-05 15:45:00,57.7,57.7,57.64,57.68,156500.0,50.2054,50.2054,50.1532,50.188,156500.0
2013-07-05 15:50:00,57.69,57.75,57.67,57.72,238900.0,50.1967,50.2489,50.1793,50.2228,238900.0
2013-07-05 15:55:00,57.72,57.79,57.72,57.78,260700.0,50.2228,50.2837,50.2228,50.275,260700.0
2013-07-08 09:30:00,58.15,58.2,58.06,58.17,65800.0,50.5969,50.6404,50.5186,50.6143,65800.0
2013-07-08 09:35:00,58.17,58.25,58.14,58.18,73900.0,50.6143,50.6839,50.5882,50.623,73900.0
2013-07-08 09:40:00,58.18,58.2,58.13,58.19,87900.0,50.623,50.6404,50.5795,50.6317,87900.0
2013-07-08 09:45:00,58.19,58.29,58.19,58.26,83200.0,50.6317,50.7187,50.6317,50.6926,83200.0
2013-07-08 09:50:00,58.26,58.29,58.24,58.28,26300.0,50.6926,50.7187,50.6752,50.71,26300.0
2013-07-08 09:55:00,58.27,58.33,58.26,58.3,43000.0,50.7013,50.7535,50.6926,50.7274,43000.0
2013-07-08 10:00:00,58.28,58.41,58.28,58.37,88900.0,50.71,50.8231,50.71,50.7883,88900.0
2013-07-08 10:05:00,58.37,58.39,58.31,58.36,100400.0,50.7883,50.8057,50.7361,50.7796,100400.0
2013-07-08 10:10:00,58.36,58.38,58.28,58.3,116000.0,50.7796,50.797,50.71,50.7274,116000.0
2013-07-08 10:15:00,58.27,58.31,58.26,58.3,42600.0,50.7013,50.7361,50.6926,50.7274,42600.0
2013-07-08 10:20:00,58.31,58.35,58.29,58.32,32800.0,50.7361,50.7709,50.7187,50.7448,32800.0
2013-07-08 10:25:00,58.33,58.34,58.25,58.26,40800.0,50.7535,50.7622,50.6839,50.6926,40800.0
2013-07-08 10:30:00,58.27,58.28,58.24,58.26,57500.0,50.7013,50.71,50.6752,50.6926,57500.0
2013-07-08 10:35:00,58.25,58.26,58.22,58.22,34000.0,50.6839,50.6926,50.6578,50.6578,34000.0
2013-07-08 10:40:00,58.21,58.28,58.18,58.24,151700.0,50.6491,50.71,50.623,50.6752,151700.0
2013-07-08 10:45:00,58.25,58.26,58.22,58.24,30700.0,50.6839,50.6926,50.6578,50.6752,30700.0
2013-07-08 10:50:00,58.24,58.24,58.17,58.19,29100.0,50.6752,50.6752,50.6143,50.6317,29100.0
2013-07-08 10:55:00,58.18,58.19,58.15,58.18,30800.0,50.623,50.6317,50.5969,50.623,30800.0
2013-07-08 11:00:00,58.19,58.24,58.19,58.23,31300.0,50.6317,50.6752,50.6317,50.6665,31300.0
2013-07-08 11:05:00,58.24,58.25,58.24,58.25,24600.0,50.6752,50.6839,50.6752,50.6839,24600.0
2013-07-08 11:10:00,58.26,58.28,58.23,58.28,27300.0,50.6926,50.71,50.6665,50.71,27300.0
2013-07-08 11:15:00,58.27,58.28,58.23,58.26,48300.0,50.7013,50.71,50.6665,50.6926,48300.0
2013-07-08 11:20:00,58.24,58.26,58.18,58.18,60900.0,50.6752,50.6926,50.623,50.623,60900.0
2013-07-08 11:25:00,58.19,58.23,58.17,58.23,44100.0,50.6317,50.6665,50.6143,50.6665,44100.0
2013-07-08 11:30:00,58.23,58.23,58.2,58.22,53500.0,50.6665,50.6665,50.6404,50.6578,53500.0
2013-07-08 11:35:00,58.22,58.25,58.22,58.24,26800.0,50.6578,50.6839,50.6578,50.6752,26800.0
2013-07-08 11:40:00,58.24,58.29,58.24,58.29,19200.0,50.6752,50.7187,50.6752,50.7187,19200.0
2013-07-08 11:45:00,58.29,58.29,58.26,58.27,19700.0,50.7187,50.7187,50.6926,50.7013,19700.0
2013-07-08 11:50:00,58.26,58.26,58.2,58.21,1289200.0,50.6926,50.6926,50.6404,50.6491,1289200.0
2013-07-08 11:55:00,58.21,58.21,58.17,58.2,87200.0,50.6491,50.6491,50.6143,50.6404,87200.0
2013-07-08 12:00:00,58.2,58.23,58.19,58.23,81500.0,50.6404,50.6665,50.6317,50.6665,81500.0
2013-07-08 12:05:00,58.22,58.23,58.15,58.18,168900.0,50.6578,50.6665,50.5969,50.623,168900.0
2013-07-08 12:10:00,58.17,58.2,58.16,58.17,113500.0,50.6143,50.6404,50.6056,50.6143,113500.0
2013-07-08 12:15:00,58.17,58.22,58.16,58.22,138600.0,50.6143,50.6578,50.6056,50.6578,138600.0
2013-07-08 12:20:00,58.22,58.24,58.22,58.22,122500.0,50.6578,50.6752,50.6578,50.6578,122500.0
2013-07-08 12:25:00,58.22,58.23,58.17,58.17,146800.0,50.6578,50.6665,50.6143,50.6143,146800.0
2013-07-08 12:30:00,58.17,58.22,58.16,58.21,92100.0,50.6143,50.6578,50.6056,50.6491,92100.0
2013-07-08 12:35:00,58.21,58.25,58.2,58.25,105700.0,50.6491,50.6839,50.6404,50.6839,105700.0
2013-07-08 12:40:00,58.25,58.25,58.2,58.21,154900.0,50.6839,50.6839,50.6404,50.6491,154900.0
2013-07-08 12:45:00,58.21,58.23,58.16,58.18,140700.0,50.6491,50.6665,50.6056,50.623,140700.0
2013-07-08 12:50:00,58.18,58.22,58.15,58.21,123500.0,50.623,50.6578,50.5969,50.6491,123500.0
2013-07-08 12:55:00,58.21,58.21,58.14,58.15,120600.0,50.6491,50.6491,50.5882,50.5969,120600.0
2013-07-08 13:00:00,58.15,58.19,58.15,58.19,79500.0,50.5969,50.6317,50.5969,50.6317,79500.0
2013-07-08 13:05:00,58.19,58.23,58.19,58.21,137400.0,50.6317,50.6665,50.6317,50.6491,137400.0
2013-07-08 13:10:00,58.21,58.24,58.21,58.24,84200.0,50.6491,50.6752,50.6491,50.6752,84200.0
2013-07-08 13:15:00,58.23,58.23,58.15,58.2,149200.0,50.6665,50.6665,50.5969,50.6404,149200.0
2013-07-08 13:20:00,58.21,58.22,58.15,58.18,113400.0,50.6491,50.6578,50.5969,50.623,113400.0
2013-07-08 13:25:00,58.18,58.21,58.17,58.18,129100.0,50.623,50.6491,50.6143,50.623,129100.0
2013-07-08 13:30:00,58.18,58.22,58.18,58.22,45500.0,50.623,50.6578,50.623,50.6578,45500.0
2013-07-08 13:35:00,58.22,58.25,58.22,58.23,114200.0,50.6578,50.6839,50.6578,50.6665,114200.0
2013-07-08 13:40:00,58.24,58.28,58.23,58.28,141100.0,50.6752,50.71,50.6665,50.71,141100.0
2013-07-08 13:45:00,58.28,58.31,58.27,58.3,104600.0,50.71,50.7361,50.7013,50.7274,104600.0
2013-07-08 13:50:00,58.3,58.31,58.28,58.29,116100.0,50.7274,50.7361,50.71,50.7187,116100.0
2013-07-08 13:55:00,58.29,58.31,58.29,58.29,100200.0,50.7187,50.7361,50.7187,50.7187,100200.0
2013-07-08 14:00:00,58.29,58.31,58.28,58.29,161000.0,50.7187,50.7361,50.71,50.7187,161000.0
2013-07-08 14:05:00,58.3,58.3,58.28,58.28,83700.0,50.7274,50.7274,50.71,50.71,83700.0
2013-07-08 14:10:00,58.29,58.29,58.26,58.26,162600.0,50.7187,50.7187,50.6926,50.6926,162600.0
2013-07-08 14:15:00,58.27,58.29,58.26,58.28,893900.0,50.7013,50.7187,50.6926,50.71,893900.0
2013-07-08 14:20:00,58.29,58.29,58.28,58.29,166500.0,50.7187,50.7187,50.71,50.7187,166500.0
2013-07-08 14:25:00,58.29,58.29,58.26,58.27,304100.0,50.7187,50.7187,50.6926,50.7013,304100.0
2013-07-08 14:30:00,58.27,58.3,58.26,58.27,137200.0,50.7013,50.7274,50.6926,50.7013,137200.0
2013-07-08 14:35:00,58.27,58.29,58.25,58.29,41800.0,50.7013,50.7187,50.6839,50.7187,41800.0
2013-07-08 14:40:00,58.29,58.31,58.28,58.29,33800.0,50.7187,50.7361,50.71,50.7187,33800.0
2013-07-08 14:45:00,58.29,58.29,58.27,58.27,58300.0,50.7187,50.7187,50.7013,50.7013,58300.0
2013-07-08 14:50:00,58.27,58.32,58.27,58.32,51700.0,50.7013,50.7448,50.7013,50.7448,51700.0
2013-07-08 14:55:00,58.33,58.33,58.3,58.31,178100.0,50.7535,50.7535,50.7274,50.7361,178100.0
2013-07-08 15:00:00,58.32,58.33,58.29,58.31,217800.0,50.7448,50.7535,50.7187,50.7361,217800.0
2013-07-08 15:05:00,58.31,58.32,58.31,58.32,56300.0,50.7361,50.7448,50.7361,50.7448,56300.0
2013-07-08 15:10:00,58.31,58.32,58.29,58.3,117800.0,50.7361,50.7448,50.7187,50.7274,117800.0
2013-07-08 15:15:00,58.3,58.33,58.3,58.33,53100.0,50.7274,50.7535,50.7274,50.7535,53100.0
2013-07-08 15:20:00,58.33,58.33,58.27,58.27,26100.0,50.7535,50.7535,50.7013,50.7013,26100.0
2013-07-08 15:25:00,58.27,58.32,58.27,58.27,82100.0,50.7013,50.7448,50.7013,50.7013,82100.0
2013-07-08 15:30:00,58.27,58.31,58.24,58.31,128500.0,50.7013,50.7361,50.6752,50.7361,128500.0
2013-07-08 15:35:00,58.31,58.35,58.29,58.29,88500.0,50.7361,50.7709,50.7187,50.7187,88500.0
2013-07-08 15:40:00,58.29,58.31,58.29,58.29,106700.0,50.7187,50.7361,50.7187,50.7187,106700.0
2013-07-08 15:45:00,58.29,58.33,58.28,58.33,134500.0,50.7187,50.7535,50.71,50.7535,134500.0
2013-07-08 15:50:00,58.33,58.33,58.22,58.23,179000.0,50.7535,50.7535,50.6578,50.6665,179000.0
2013-07-08 15:55:00,58.24,58.31,58.24,58.29,456300.0,50.6752,50.7361,50.6752,50.7187,456300.0
2013-07-09 09:30:00,58.63,58.72,58.63,58.66,79700.0,51.0146,51.0929,51.0146,51.0407,79700.0
2013-07-09 09:35:00,58.69,58.7,58.63,58.63,49100.0,51.0668,51.0755,51.0146,51.0146,49100.0
2013-07-09 09:40:00,58.64,58.68,58.59,58.63,36400.0,51.0233,51.0581,50.9798,51.0146,36400.0
2013-07-09 09:45:00,58.62,58.66,58.6,58.64,26600.0,51.0059,51.0407,50.9885,51.0233,26600.0
2013-07-09 09:50:00,58.66,58.67,58.6,58.6,29600.0,51.0407,51.0494,50.9885,50.9885,29600.0
2013-07-09 09:55:00,58.61,58.62,58.56,58.57,62900.0,50.9972,51.0059,50.9537,50.9624,62900.0
2013-07-09 10:00:00,58.57,58.57,58.47,58.5,111700.0,50.9624,50.9624,50.8754,50.9015,111700.0
2013-07-09 10:05:00,58.49,58.5,58.44,58.5,97200.0,50.8928,50.9015,50.8492,50.9015,97200.0
2013-07-09 10:10:00,58.5,58.56,58.49,58.55,61200.0,50.9015,50.9537,50.8928,50.945,61200.0
2013-07-09 10:15:00,58.55,58.55,58.45,58.47,62500.0,50.945,50.945,50.858,50.8754,62500.0
2013-07-09 10:20:00,58.47,58.53,58.45,58.49,41300.0,50.8754,50.9276,50.858,50.8928,41300.0
2013-07-09 10:25:00,58.48,58.49,58.37,58.38,105400.0,50.8841,50.8928,50.7883,50.797,105400.0
2013-07-09 10:30:00,58.38,58.44,58.36,58.37,126400.0,50.797,50.8492,50.7796,50.7883,126400.0
2013-07-09 10:35:00,58.38,58.47,58.38,58.44,40300.0,50.797,50.8754,50.797,50.8492,40300.0
2013-07-09 10:40:00,58.43,58.48,58.41,58.48,40300.0,50.8405,50.8841,50.8231,50.8841,40300.0
2013-07-09 10:45:00,58.48,58.5,58.47,58.48,174000.0,50.8841,50.9015,50.8754,50.8841,174000.0
2013-07-09 10:50:00,58.49,58.51,58.45,58.49,89300.0,50.8928,50.9102,50.858,50.8928,89300.0
2013-07-09 10:55:00,58.49,58.52,58.45,58.52,55000.0,50.8928,50.9189,50.858,50.9189,55000.0
2013-07-09 11:00:00,58.53,58.56,58.52,58.52,34800.0,50.9276,50.9537,50.9189,50.9189,34800.0
2013-07-09 11:05:00,58.53,58.59,58.53,58.59,79800.0,50.9276,50.9798,50.9276,50.9798,79800.0
2013-07-09 11:10:00,58.58,58.59,58.57,58.59,134800.0,50.9711,50.9798,50.9624,50.9798,134800.0
2013-07-09 11:15:00,58.59,58.59,58.55,58.57,90600.0,50.9798,50.9798,50.945,50.9624,90600.0
2013-07-09 11:20:00,58.57,58.59,58.55,58.56,30700.0,50.9624,50.9798,50.945,50.9537,30700.0
2013-07-09 11:25:00,58.57,58.59,58.54,58.58,41200.0,50.9624,50.9798,50.9363,50.9711,41200.0
2013-07-09 11:30:00,58.58,58.62,58.57,58.58,40300.0,50.9711,51.0059,50.9624,50.9711,40300.0
2013-07-09 11:35:00,58.58,58.59,58.56,58.56,20300.0,50.9711,50.9798,50.9537,50.9537,20300.0
2013-07-09 11:40:00,58.56,58.59,58.56,58.57,32200.0,50.9537,50.9798,50.9537,50.9624,32200.0
2013-07-09 11:45:00,58.58,58.6,58.57,58.59,36600.0,50.9711,50.9885,50.9624,50.9798,36600.0
2013-07-09 11:50:00,58.58,58.58,58.52,58.55,35200.0,50.9711,50.9711,50.9189,50.945,35200.0
2013-07-09 11:55:00,58.55,58.55,58.51,58.52,34800.0,50.945,50.945,50.9102,50.9189,34800.0
2013-07-09 12:00:00,58.53,58.54,58.51,58.54,14100.0,50.9276,50.9363,50.9102,50.9363,14100.0
2013-07-09 12:05:00,58.54,58.54,58.52,58.52,15100.0,50.9363,50.9363,50.9189,50.9189,15100.0
2013-07-09 12:10:00,58.52,58.54,58.52,58.54,23900.0,50.9189,50.9363,50.9189,50.9363,23900.0
2013-07-09 12:15:00,58.54,58.56,58.53,58.55,38300.0,50.9363,50.9537,50.9276,50.945,38300.0
2013-07-09 12:20:00,58.54,58.57,58.54,58.55,13800.0,50.9363,50.9624,50.9363,50.945,13800.0
2013-07-09 12:25:00,58.55,58.59,58.55,58.58,67200.0,50.945,50.9798,50.945,50.9711,67200.0
2013-07-09 12:30:00,58.58,58.61,58.57,58.6,31400.0,50.9711,50.9972,50.9624,50.9885,31400.0
2013-07-09 12:35:00,58.61,58.63,58.6,58.63,72400.0,50.9972,51.0146,50.9885,51.0146,72400.0
2013-07-09 12:40:00,58.63,58.65,58.63,58.65,28500.0,51.0146,51.032,51.0146,51.032,28500.0
2013-07-09 12:45:00,58.65,58.65,58.62,58.65,21200.0,51.032,51.032,51.0059,51.032,21200.0
2013-07-09 12:50:00,58.65,58.67,58.64,58.65,25500.0,51.032,51.0494,51.0233,51.032,25500.0
2013-07-09 12:55:00,58.65,58.67,58.64,58.67,17200.0,51.032,51.0494,51.0233,51.0494,17200.0
2013-07-09 13:00:00,58.67,58.69,58.66,58.68,14000.0,51.0494,51.0668,51.0407,51.0581,14000.0
2013-07-09 13:05:00,58.67,58.7,58.67,58.67,20400.0,51.0494,51.0755,51.0494,51.0494,20400.0
2013-07-09 13:10:00,58.66,58.69,58.66,58.69,13800.0,51.0407,51.0668,51.0407,51.0668,13800.0
2013-07-09 13:15:00,58.68,58.68,58.65,58.66,32600.0,51.0581,51.0581,51.032,51.0407,32600.0
2013-07-09 13:20:00,58.65,58.65,58.62,58.62,19300.0,51.032,51.032,51.0059,51.0059,19300.0
2013-07-09 13:25:00,58.62,58.63,58.58,58.59,27600.0,51.0059,51.0146,50.9711,50.9798,27600.0
2013-07-09 13:30:00,58.58,58.6,58.55,58.58,67600.0,50.9711,50.9885,50.945,50.9711,67600.0
2013-07-09 13:35:00,58.58,58.6,58.57,58.59,22800.0,50.9711,50.9885,50.9624,50.9798,22800.0
2013-07-09 13:40:00,58.59,58.59,58.55,58.57,68100.0,50.9798,50.9798,50.945,50.9624,68100.0
2013-07-09 13:45:00,58.58,58.64,58.58,58.62,74800.0,50.9711,51.0233,50.9711,51.0059,74800.0
2013-07-09 13:50:00,58.61,58.63,58.61,58.62,36800.0,50.9972,51.0146,50.9972,51.0059,36800.0
2013-07-09 13:55:00,58.62,58.63,58.61,58.62,72000.0,51.0059,51.0146,50.9972,51.0059,72000.0
2013-07-09 14:00:00,58.63,58.64,58.61,58.63,65200.0,51.0146,51.0233,50.9972,51.0146,65200.0
2013-07-09 14:05:00,58.63,58.66,58.62,58.65,58400.0,51.0146,51.0407,51.0059,51.032,58400.0
2013-07-09 14:10:00,58.65,58.66,58.62,58.65,123800.0,51.032,51.0407,51.0059,51.032,123800.0
2013-07-09 14:15:00,58.65,58.66,58.6,58.61,66500.0,51.032,51.0407,50.9885,50.9972,66500.0
2013-07-09 14:20:00,58.6,58.61,58.59,58.6,76500.0,50.9885,50.9972,50.9798,50.9885,76500.0
2013-07-09 14:25:00,58.59,58.62,58.59,58.62,60200.0,50.9798,51.0059,50.9798,51.0059,60200.0
2013-07-09 14:30:00,58.62,58.62,58.58,58.59,130100.0,51.0059,51.0059,50.9711,50.9798,130100.0
2013-07-09 14:35:00,58.59,58.59,58.56,58.58,68800.0,50.9798,50.9798,50.9537,50.9711,68800.0
2013-07-09 14:40:00,58.58,58.61,58.56,58.59,80300.0,50.9711,50.9972,50.9537,50.9798,80300.0
2013-07-09 14:45:00,58.6,58.6,58.57,58.58,52000.0,50.9885,50.9885,50.9624,50.9711,52000.0
2013-07-09 14:50:00,58.57,58.58,58.53,58.56,121300.0,50.9624,50.9711,50.9276,50.9537,121300.0
2013-07-09 14:55:00,58.56,58.58,58.56,58.57,120000.0,50.9537,50.9711,50.9537,50.9624,120000.0
2013-07-09 15:00:00,58.57,58.6,58.57,58.57,208000.0,50.9624,50.9885,50.9624,50.9624,208000.0
2013-07-09 15:05:00,58.57,58.59,58.56,58.59,100100.0,50.9624,50.9798,50.9537,50.9798,100100.0
2013-07-09 15:10:00,58.59,58.63,58.59,58.62,80200.0,50.9798,51.0146,50.9798,51.0059,80200.0
2013-07-09 15:15:00,58.62,58.65,58.62,58.65,97200.0,51.0059,51.032,51.0059,51.032,97200.0
2013-07-09 15:20:00,58.64,58.65,58.62,58.63,82700.0,51.0233,51.032,51.0059,51.0146,82700.0
2013-07-09 15:25:00,58.63,58.66,58.62,58.63,64300.0,51.0146,51.0407,51.0059,51.0146,64300.0
2013-07-09 15:30:00,58.63,58.64,58.59,58.64,87900.0,51.0146,51.0233,50.9798,51.0233,87900.0
2013-07-09 15:35:00,58.64,58.65,58.63,58.64,182600.0,51.0233,51.032,51.0146,51.0233,182600.0
2013-07-09 15:40:00,58.63,58.64,58.61,58.62,71000.0,51.0146,51.0233,50.9972,51.0059,71000.0
2013-07-09 15:45:00,58.62,58.62,58.56,58.58,177100.0,51.0059,51.0059,50.9537,50.9711,177100.0
2013-07-09 15:50:00,58.59,58.59,58.52,58.53,193000.0,50.9798,50.9798,50.9189,50.9276,193000.0
2013-07-09 15:55:00,58.53,58.57,58.51,58.54,305300.0,50.9276,50.9624,50.9102,50.9363,305300.0
2013-07-10 09:30:00,58.47,58.56,58.45,58.53,162200.0,50.8754,50.9537,50.858,50.9276,162200.0
2013-07-10 09:35:00,58.54,58.56,58.43,58.47,52200.0,50.9363,50.9537,50.8405,50.8754,52200.0
2013-07-10 09:40:00,58.47,58.48,58.41,58.46,54200.0,50.8754,50.8841,50.8231,50.8667,54200.0
2013-07-10 09:45:00,58.46,58.49,58.42,58.48,81900.0,50.8667,50.8928,50.8318,50.8841,81900.0
2013-07-10 09:50:00,58.47,58.54,58.47,58.51,46800.0,50.8754,50.9363,50.8754,50.9102,46800.0
2013-07-10 09:55:00,58.51,58.56,58.5,58.51,69000.0,50.9102,50.9537,50.9015,50.9102,69000.0
2013-07-10 10:00:00,58.51,58.54,58.49,58.49,40000.0,50.9102,50.9363,50.8928,50.8928,40000.0
2013-07-10 10:05:00,58.49,58.52,58.46,58.46,33400.0,50.8928,50.9189,50.8667,50.8667,33400.0
2013-07-10 10:10:00,58.46,58.46,58.39,58.41,48800.0,50.8667,50.8667,50.8057,50.8231,48800.0
2013-07-10 10:15:00,58.39,58.43,58.38,58.4,65600.0,50.8057,50.8405,50.797,50.8144,65600.0
2013-07-10 10:20:00,58.38,58.41,58.26,58.26,502500.0,50.797,50.8231,50.6926,50.6926,502500.0
2013-07-10 10:25:00,58.26,58.35,58.23,58.31,309400.0,50.6926,50.7709,50.6665,50.7361,309400.0
2013-07-10 10:30:00,58.32,58.32,58.23,58.23,84400.0,50.7448,50.7448,50.6665,50.6665,84400.0
2013-07-10 10:35:00,58.25,58.31,58.25,58.31,45900.0,50.6839,50.7361,50.6839,50.7361,45900.0
2013-07-10 10:40:00,58.31,58.33,58.29,58.29,56300.0,50.7361,50.7535,50.7187,50.7187,56300.0
2013-07-10 10:45:00,58.28,58.34,58.28,58.32,42800.0,50.71,50.7622,50.71,50.7448,42800.0
2013-07-10 10:50:00,58.33,58.35,58.32,58.33,75900.0,50.7535,50.7709,50.7448,50.7535,75900.0
2013-07-10 10:55:00,58.33,58.33,58.27,58.3,21900.0,50.7535,50.7535,50.7013,50.7274,21900.0
2013-07-10 11:00:00,58.29,58.32,58.25,58.29,48600.0,50.7187,50.7448,50.6839,50.7187,48600.0
2013-07-10 11:05:00,58.3,58.3,58.25,58.27,24300.0,50.7274,50.7274,50.6839,50.7013,24300.0
2013-07-10 11:10:00,58.28,58.3,58.27,58.3,32100.0,50.71,50.7274,50.7013,50.7274,32100.0
2013-07-10 11:15:00,58.29,58.29,58.25,58.27,70600.0,50.7187,50.7187,50.6839,50.7013,70600.0
2013-07-10 11:20:00,58.28,58.33,58.28,58.33,281300.0,50.71,50.7535,50.71,50.7535,281300.0
2013-07-10 11:25:00,58.34,58.34,58.29,58.29,113700.0,50.7622,50.7622,50.7187,50.7187,113700.0
2013-07-10 11:30:00,58.29,58.33,58.29,58.33,36700.0,50.7187,50.7535,50.7187,50.7535,36700.0
2013-07-10 11:35:00,58.32,58.35,58.32,58.35,15300.0,50.7448,50.7709,50.7448,50.7709,15300.0
2013-07-10 11:40:00,58.35,58.41,58.35,58.36,53600.0,50.7709,50.8231,50.7709,50.7796,53600.0
2013-07-10 11:45:00,58.36,58.37,58.32,58.34,26500.0,50.7796,50.7883,50.7448,50.7622,26500.0
2013-07-10 11:50:00,58.34,58.36,58.32,58.35,45800.0,50.7622,50.7796,50.7448,50.7709,45800.0
2013-07-10 11:55:00,58.35,58.37,58.34,58.34,51000.0,50.7709,50.7883,50.7622,50.7622,51000.0
2013-07-10 12:00:00,58.35,58.39,58.33,58.38,97900.0,50.7709,50.8057,50.7535,50.797,97900.0
2013-07-10 12:05:00,58.39,58.39,58.36,58.37,31900.0,50.8057,50.8057,50.7796,50.7883,31900.0
2013-07-10 12:10:00,58.37,58.4,58.36,58.39,25600.0,50.7883,50.8144,50.7796,50.8057,25600.0
2013-07-10 12:15:00,58.39,58.41,58.35,58.4,95100.0,50.8057,50.8231,50.7709,50.8144,95100.0
2013-07-10 12:20:00,58.4,58.42,58.37,58.4,58400.0,50.8144,50.8318,50.7883,50.8144,58400.0
2013-07-10 12:25:00,58.4,58.41,58.38,58.38,59100.0,50.8144,50.8231,50.797,50.797,59100.0
2013-07-10 12:30:00,58.38,58.41,58.38,58.41,23100.0,50.797,50.8231,50.797,50.8231,23100.0
2013-07-10 12:35:00,58.41,58.43,58.4,58.43,39500.0,50.8231,50.8405,50.8144,50.8405,39500.0
2013-07-10 12:40:00,58.43,58.43,58.4,58.42,79500.0,50.8405,50.8405,50.8144,50.8318,79500.0
2013-07-10 12:45:00,58.42,58.45,58.41,58.44,52900.0,50.8318,50.858,50.8231,50.8492,52900.0
2013-07-10 12:50:00,58.44,58.46,58.43,58.44,56700.0,50.8492,50.8667,50.8405,50.8492,56700.0
2013-07-10 12:55:00,58.45,58.45,58.41,58.44,72000.0,50.858,50.858,50.8231,50.8492,72000.0
2013-07-10 13:00:00,58.43,58.45,58.41,58.44,23800.0,50.8405,50.858,50.8231,50.8492,23800.0
2013-07-10 13:05:00,58.43,58.44,58.41,58.43,41700.0,50.8405,50.8492,50.8231,50.8405,41700.0
2013-07-10 13:10:00,58.43,58.44,58.41,58.43,25900.0,50.8405,50.8492,50.8231,50.8405,25900.0
2013-07-10 13:15:00,58.43,58.45,58.41,58.44,39700.0,50.8405,50.858,50.8231,50.8492,39700.0
2013-07-10 13:20:00,58.44,58.44,58.4,58.42,34700.0,50.8492,50.8492,50.8144,50.8318,34700.0
2013-07-10 13:25:00,58.42,58.43,58.4,58.43,37900.0,50.8318,50.8405,50.8144,50.8405,37900.0
2013-07-10 13:30:00,58.43,58.44,58.42,58.43,27600.0,50.8405,50.8492,50.8318,50.8405,27600.0
2013-07-10 13:35:00,58.44,58.45,58.41,58.44,38300.0,50.8492,50.858,50.8231,50.8492,38300.0
2013-07-10 13:40:00,58.44,58.45,58.42,58.43,43300.0,50.8492,50.858,50.8318,50.8405,43300.0
2013-07-10 13:45:00,58.42,58.48,58.42,58.47,42700.0,50.8318,50.8841,50.8318,50.8754,42700.0
2013-07-10 13:50:00,58.47,58.48,58.44,58.45,46800.0,50.8754,50.8841,50.8492,50.858,46800.0
2013-07-10 13:55:00,58.45,58.45,58.42,58.43,33200.0,50.858,50.858,50.8318,50.8405,33200.0
2013-07-10 14:00:00,58.42,58.7,58.4,58.64,303700.0,50.8318,51.0755,50.8144,51.0233,303700.0
2013-07-10 14:05:00,58.64,58.65,58.5,58.55,223400.0,51.0233,51.032,50.9015,50.945,223400.0
2013-07-10 14:10:00,58.54,58.61,58.51,58.59,95800.0,50.9363,50.9972,50.9102,50.9798,95800.0
2013-07-10 14:15:00,58.6,58.67,58.56,58.64,172700.0,50.9885,51.0494,50.9537,51.0233,172700.0
2013-07-10 14:20:00,58.64,58.69,58.58,58.59,123800.0,51.0233,51.0668,50.9711,50.9798,123800.0
2013-07-10 14:25:00,58.6,58.61,58.53,58.56,66000.0,50.9885,50.9972,50.9276,50.9537,66000.0
2013-07-10 14:30:00,58.56,58.62,58.55,58.58,59700.0,50.9537,51.0059,50.945,50.9711,59700.0
2013-07-10 14:35:00,58.58,58.59,58.45,58.47,166200.0,50.9711,50.9798,50.858,50.8754,166200.0
2013-07-10 14:40:00,58.47,58.54,58.47,58.54,92000.0,50.8754,50.9363,50.8754,50.9363,92000.0
2013-07-10 14:45:00,58.54,58.55,58.38,58.42,220600.0,50.9363,50.945,50.797,50.8318,220600.0
2013-07-10 14:50:00,58.41,58.5,58.39,58.42,159300.0,50.8231,50.9015,50.8057,50.8318,159300.0
2013-07-10 14:55:00,58.42,58.46,58.4,58.45,147800.0,50.8318,50.8667,50.8144,50.858,147800.0
2013-07-10 15:00:00,58.46,58.51,58.44,58.47,117700.0,50.8667,50.9102,50.8492,50.8754,117700.0
2013-07-10 15:05:00,58.47,58.47,58.36,58.39,79100.0,50.8754,50.8754,50.7796,50.8057,79100.0
2013-07-10 15:10:00,58.38,58.44,58.36,58.38,88500.0,50.797,50.8492,50.7796,50.797,88500.0
2013-07-10 15:15:00,58.38,58.42,58.37,58.42,155100.0,50.797,50.8318,50.7883,50.8318,155100.0
2013-07-10 15:20:00,58.43,58.47,58.42,58.47,77800.0,50.8405,50.8754,50.8318,50.8754,77800.0
2013-07-10 15:25:00,58.47,58.57,58.47,58.52,141600.0,50.8754,50.9624,50.8754,50.9189,141600.0
2013-07-10 15:30:00,58.52,58.55,58.49,58.52,1160400.0,50.9189,50.945,50.8928,50.9189,1160400.0
2013-07-10 15:35:00,58.52,58.53,58.49,58.5,111900.0,50.9189,50.9276,50.8928,50.9015,111900.0
2013-07-10 15:40:00,58.51,58.56,58.5,58.56,172600.0,50.9102,50.9537,50.9015,50.9537,172600.0
2013-07-10 15:45:00,58.57,58.59,58.55,58.58,118200.0,50.9624,50.9798,50.945,50.9711,118200.0
2013-07-10 15:50:00,58.58,58.61,58.56,58.59,306900.0,50.9711,50.9972,50.9537,50.9798,306900.0
2013-07-10 15:55:00,58.59,58.61,58.57,58.59,444100.0,50.9798,50.9972,50.9624,50.9798,444100.0
2013-07-11 09:30:00,59.22,59.31,59.21,59.29,162800.0,51.5279,51.6062,51.5192,51.5888,162800.0
2013-07-11 09:35:00,59.28,59.32,59.23,59.3,280300.0,51.5801,51.6149,51.5366,51.5975,280300.0
2013-07-11 09:40:00,59.3,59.31,59.22,59.22,183500.0,51.5975,51.6062,51.5279,51.5279,183500.0
2013-07-11 09:45:00,59.23,59.24,59.14,59.18,79800.0,51.5366,51.5453,51.4583,51.4931,79800.0
2013-07-11 09:50:00,59.18,59.28,59.18,59.27,94600.0,51.4931,51.5801,51.4931,51.5714,94600.0
2013-07-11 09:55:00,59.27,59.27,59.21,59.21,108000.0,51.5714,51.5714,51.5192,51.5192,108000.0
2013-07-11 10:00:00,59.21,59.23,59.16,59.2,45000.0,51.5192,51.5366,51.4757,51.5105,45000.0
2013-07-11 10:05:00,59.19,59.24,59.19,59.23,84400.0,51.5018,51.5453,51.5018,51.5366,84400.0
2013-07-11 10:10:00,59.24,59.28,59.21,59.27,84200.0,51.5453,51.5801,51.5192,51.5714,84200.0
2013-07-11 10:15:00,59.28,59.28,59.18,59.19,56100.0,51.5801,51.5801,51.4931,51.5018,56100.0
2013-07-11 10:20:00,59.18,59.22,59.16,59.18,59800.0,51.4931,51.5279,51.4757,51.4931,59800.0
2013-07-11 10:25:00,59.18,59.21,59.16,59.18,101600.0,51.4931,51.5192,51.4757,51.4931,101600.0
2013-07-11 10:30:00,59.18,59.18,59.1,59.1,48900.0,51.4931,51.4931,51.4235,51.4235,48900.0
2013-07-11 10:35:00,59.11,59.15,59.1,59.13,121300.0,51.4322,51.467,51.4235,51.4496,121300.0
2013-07-11 10:40:00,59.12,59.16,59.1,59.16,173600.0,51.4409,51.4757,51.4235,51.4757,173600.0
2013-07-11 10:45:00,59.15,59.18,59.13,59.17,133500.0,51.467,51.4931,51.4496,51.4844,133500.0
2013-07-11 10:50:00,59.17,59.23,59.16,59.23,64100.0,51.4844,51.5366,51.4757,51.5366,64100.0
2013-07-11 10:55:00,59.23,59.24,59.19,59.19,151300.0,51.5366,51.5453,51.5018,51.5018,151300.0
2013-07-11 11:00:00,59.2,59.23,59.2,59.22,60900.0,51.5105,51.5366,51.5105,51.5279,60900.0
2013-07-11 11:05:00,59.22,59.25,59.2,59.24,69700.0,51.5279,51.554,51.5105,51.5453,69700.0
2013-07-11 11:10:00,59.24,59.26,59.22,59.25,71100.0,51.5453,51.5627,51.5279,51.554,71100.0
2013-07-11 11:15:00,59.26,59.27,59.22,59.23,55000.0,51.5627,51.5714,51.5279,51.5366,55000.0
2013-07-11 11:20:00,59.22,59.25,59.22,59.25,63000.0,51.5279,51.554,51.5279,51.554,63000.0
2013-07-11 11:25:00,59.25,59.29,59.24,59.27,163400.0,51.554,51.5888,51.5453,51.5714,163400.0
2013-07-11 11:30:00,59.28,59.3,59.25,59.26,145300.0,51.5801,51.5975,51.554,51.5627,145300.0
2013-07-11 11:35:00,59.26,59.28,59.25,59.26,34100.0,51.5627,51.5801,51.554,51.5627,34100.0
2013-07-11 11:40:00,59.26,59.27,59.23,59.24,52400.0,51.5627,51.5714,51.5366,51.5453,52400.0
2013-07-11 11:45:00,59.25,59.28,59.24,59.28,31300.0,51.554,51.5801,51.5453,51.5801,31300.0
2013-07-11 11:50:00,59.28,59.28,59.24,59.25,59900.0,51.5801,51.5801,51.5453,51.554,59900.0
2013-07-11 11:55:00,59.24,59.25,59.23,59.23,34700.0,51.5453,51.554,51.5366,51.5366,34700.0
2013-07-11 12:00:00,59.24,59.24,59.22,59.23,61700.0,51.5453,51.5453,51.5279,51.5366,61700.0
2013-07-11 12:05:00,59.23,59.24,59.2,59.2,65300.0,51.5366,51.5453,51.5105,51.5105,65300.0
2013-07-11 12:10:00,59.2,59.23,59.19,59.19,31200.0,51.5105,51.5366,51.5018,51.5018,31200.0
2013-07-11 12:15:00,59.19,59.22,59.18,59.21,44900.0,51.5018,51.5279,51.4931,51.5192,44900.0
2013-07-11 12:20:00,59.21,59.22,59.19,59.21,96000.0,51.5192,51.5279,51.5018,51.5192,96000.0
2013-07-11 12:25:00,59.21,59.22,59.21,59.22,18800.0,51.5192,51.5279,51.5192,51.5279,18800.0
2013-07-11 12:30:00,59.22,59.24,59.21,59.24,39000.0,51.5279,51.5453,51.5192,51.5453,39000.0
2013-07-11 12:35:00,59.24,59.26,59.23,59.23,24900.0,51.5453,51.5627,51.5366,51.5366,24900.0
2013-07-11 12:40:00,59.23,59.28,59.23,59.28,53800.0,51.5366,51.5801,51.5366,51.5801,53800.0
2013-07-11 12:45:00,59.28,59.29,59.26,59.27,19800.0,51.5801,51.5888,51.5627,51.5714,19800.0
2013-07-11 12:50:00,59.27,59.28,59.25,59.27,25600.0,51.5714,51.5801,51.554,51.5714,25600.0
2013-07-11 12:55:00,59.27,59.28,59.25,59.26,15900.0,51.5714,51.5801,51.554,51.5627,15900.0
2013-07-11 13:00:00,59.26,59.29,59.25,59.25,40400.0,51.5627,51.5888,51.554,51.554,40400.0
2013-07-11 13:05:00,59.26,59.27,59.25,59.27,43200.0,51.5627,51.5714,51.554,51.5714,43200.0
2013-07-11 13:10:00,59.27,59.29,59.26,59.26,13800.0,51.5714,51.5888,51.5627,51.5627,13800.0
2013-07-11 13:15:00,59.26,59.29,59.26,59.29,311800.0,51.5627,51.5888,51.5627,51.5888,311800.0
2013-07-11 13:20:00,59.29,59.29,59.25,59.28,281200.0,51.5888,51.5888,51.554,51.5801,281200.0
2013-07-11 13:25:00,59.28,59.29,59.26,59.29,50300.0,51.5801,51.5888,51.5627,51.5888,50300.0
2013-07-11 13:30:00,59.28,59.29,59.24,59.25,82100.0,51.5801,51.5888,51.5453,51.554,82100.0
2013-07-11 13:35:00,59.25,59.27,59.23,59.26,31200.0,51.554,51.5714,51.5366,51.5627,31200.0
2013-07-11 13:40:00,59.25,59.28,59.25,59.26,127600.0,51.554,51.5801,51.554,51.5627,127600.0
2013-07-11 13:45:00,59.26,59.31,59.26,59.31,357800.0,51.5627,51.6062,51.5627,51.6062,357800.0
2013-07-11 13:50:00,59.3,59.3,59.26,59.26,40000.0,51.5975,51.5975,51.5627,51.5627,40000.0
2013-07-11 13:55:00,59.27,59.29,59.27,59.29,50000.0,51.5714,51.5888,51.5714,51.5888,50000.0
2013-07-11 14:00:00,59.29,59.3,59.28,59.29,17900.0,51.5888,51.5975,51.5801,51.5888,17900.0
2013-07-11 14:05:00,59.29,59.29,59.26,59.29,53100.0,51.5888,51.5888,51.5627,51.5888,53100.0
2013-07-11 14:10:00,59.29,59.31,59.28,59.29,47700.0,51.5888,51.6062,51.5801,51.5888,47700.0
2013-07-11 14:15:00,59.3,59.34,59.29,59.33,52500.0,51.5975,51.6323,51.5888,51.6236,52500.0
2013-07-11 14:20:00,59.34,59.39,59.34,59.37,76100.0,51.6323,51.6759,51.6323,51.6585,76100.0
2013-07-11 14:25:00,59.37,59.45,59.37,59.4,184600.0,51.6585,51.7281,51.6585,51.6846,184600.0
2013-07-11 14:30:00,59.4,59.46,59.4,59.46,133500.0,51.6846,51.7368,51.6846,51.7368,133500.0
2013-07-11 14:35:00,59.46,59.46,59.39,59.4,47100.0,51.7368,51.7368,51.6759,51.6846,47100.0
2013-07-11 14:40:00,59.4,59.43,59.38,59.42,64100.0,51.6846,51.7107,51.6672,51.702,64100.0
2013-07-11 14:45:00,59.43,59.43,59.41,59.42,24200.0,51.7107,51.7107,51.6933,51.702,24200.0
2013-07-11 14:50:00,59.42,59.43,59.39,59.4,33500.0,51.702,51.7107,51.6759,51.6846,33500.0
2013-07-11 14:55:00,59.39,59.4,59.35,59.38,32400.0,51.6759,51.6846,51.641,51.6672,32400.0
2013-07-11 15:00:00,59.37,59.41,59.37,59.38,42100.0,51.6585,51.6933,51.6585,51.6672,42100.0
2013-07-11 15:05:00,59.37,59.38,59.36,59.37,46100.0,51.6585,51.6672,51.6498,51.6585,46100.0
2013-07-11 15:10:00,59.37,59.39,59.36,59.38,34900.0,51.6585,51.6759,51.6498,51.6672,34900.0
2013-07-11 15:15:00,59.38,59.39,59.37,59.38,79900.0,51.6672,51.6759,51.6585,51.6672,79900.0
2013-07-11 15:20:00,59.39,59.45,59.38,59.44,79500.0,51.6759,51.7281,51.6672,51.7194,79500.0
2013-07-11 15:25:00,59.44,59.45,59.42,59.43,37600.0,51.7194,51.7281,51.702,51.7107,37600.0
2013-07-11 15:30:00,59.43,59.43,59.37,59.38,126300.0,51.7107,51.7107,51.6585,51.6672,126300.0
2013-07-11 15:35:00,59.38,59.41,59.38,59.41,58400.0,51.6672,51.6933,51.6672,51.6933,58400.0
2013-07-11 15:40:00,59.4,59.46,59.4,59.46,219700.0,51.6846,51.7368,51.6846,51.7368,219700.0
2013-07-11 15:45:00,59.46,59.49,59.44,59.45,132100.0,51.7368,51.7629,51.7194,51.7281,132100.0
2013-07-11 15:50:00,59.45,59.45,59.42,59.44,223900.0,51.7281,51.7281,51.702,51.7194,223900.0
2013-07-11 15:55:00,59.44,59.47,59.43,59.43,343300.0,51.7194,51.7455,51.7107,51.7107,343300.0
2013-07-12 09:30:00,59.38,59.48,59.34,59.48,100600.0,51.6672,51.7542,51.6323,51.7542,100600.0
2013-07-12 09:35:00,59.48,59.5,59.43,59.5,54000.0,51.7542,51.7716,51.7107,51.7716,54000.0
2013-07-12 09:40:00,59.49,59.49,59.38,59.4,38700.0,51.7629,51.7629,51.6672,51.6846,38700.0
2013-07-12 09:45:00,59.4,59.47,59.4,59.46,39600.0,51.6846,51.7455,51.6846,51.7368,39600.0
2013-07-12 09:50:00,59.47,59.53,59.47,59.52,73500.0,51.7455,51.7977,51.7455,51.789,73500.0
2013-07-12 09:55:00,59.51,59.52,59.45,59.48,43900.0,51.7803,51.789,51.7281,51.7542,43900.0
2013-07-12 10:00:00,59.49,59.56,59.47,59.56,36700.0,51.7629,51.8238,51.7455,51.8238,36700.0
2013-07-12 10:05:00,59.56,59.57,59.51,59.53,21200.0,51.8238,51.8325,51.7803,51.7977,21200.0
2013-07-12 10:10:00,59.52,59.6,59.5,59.57,129500.0,51.789,51.8586,51.7716,51.8325,129500.0
2013-07-12 10:15:00,59.57,59.61,59.55,59.59,41500.0,51.8325,51.8673,51.8151,51.8499,41500.0
2013-07-12 10:20:00,59.58,59.6,59.56,59.57,62500.0,51.8412,51.8586,51.8238,51.8325,62500.0
2013-07-12 10:25:00,59.57,59.59,59.56,59.57,67200.0,51.8325,51.8499,51.8238,51.8325,67200.0
2013-07-12 10:30:00,59.58,59.59,59.54,59.56,22300.0,51.8412,51.8499,51.8064,51.8238,22300.0
2013-07-12 10:35:00,59.55,59.6,59.55,59.6,58800.0,51.8151,51.8586,51.8151,51.8586,58800.0
2013-07-12 10:40:00,59.6,59.65,59.6,59.64,46300.0,51.8586,51.9021,51.8586,51.8934,46300.0
2013-07-12 10:45:00,59.64,59.65,59.59,59.59,29100.0,51.8934,51.9021,51.8499,51.8499,29100.0
2013-07-12 10:50:00,59.58,59.62,59.57,59.61,23700.0,51.8412,51.876,51.8325,51.8673,23700.0
2013-07-12 10:55:00,59.6,59.62,59.58,59.58,47600.0,51.8586,51.876,51.8412,51.8412,47600.0
2013-07-12 11:00:00,59.58,59.59,59.56,59.57,56100.0,51.8412,51.8499,51.8238,51.8325,56100.0
2013-07-12 11:05:00,59.57,59.59,59.57,59.57,18900.0,51.8325,51.8499,51.8325,51.8325,18900.0
2013-07-12 11:10:00,59.58,59.61,59.58,59.6,26000.0,51.8412,51.8673,51.8412,51.8586,26000.0
2013-07-12 11:15:00,59.6,59.63,59.59,59.63,21600.0,51.8586,51.8847,51.8499,51.8847,21600.0
2013-07-12 11:20:00,59.63,59.63,59.61,59.62,16400.0,51.8847,51.8847,51.8673,51.876,16400.0
2013-07-12 11:25:00,59.61,59.62,59.57,59.57,25700.0,51.8673,51.876,51.8325,51.8325,25700.0
2013-07-12 11:30:00,59.58,59.59,59.56,59.56,33300.0,51.8412,51.8499,51.8238,51.8238,33300.0
2013-07-12 11:35:00,59.56,59.57,59.55,59.57,21500.0,51.8238,51.8325,51.8151,51.8325,21500.0
2013-07-12 11:40:00,59.57,59.61,59.56,59.59,16600.0,51.8325,51.8673,51.8238,51.8499,16600.0
2013-07-12 11:45:00,59.59,59.59,59.54,59.54,21400.0,51.8499,51.8499,51.8064,51.8064,21400.0
2013-07-12 11:50:00,59.55,59.55,59.51,59.51,12000.0,51.8151,51.8151,51.7803,51.7803,12000.0
2013-07-12 11:55:00,59.52,59.54,59.52,59.54,15000.0,51.789,51.8064,51.789,51.8064,15000.0
2013-07-12 12:00:00,59.54,59.55,59.53,59.55,12100.0,51.8064,51.8151,51.7977,51.8151,12100.0
2013-07-12 12:05:00,59.54,59.54,59.51,59.52,23900.0,51.8064,51.8064,51.7803,51.789,23900.0
2013-07-12 12:10:00,59.53,59.54,59.52,59.53,52800.0,51.7977,51.8064,51.789,51.7977,52800.0
2013-07-12 12:15:00,59.52,59.53,59.5,59.51,14700.0,51.789,51.7977,51.7716,51.7803,14700.0
2013-07-12 12:20:00,59.51,59.54,59.5,59.53,36400.0,51.7803,51.8064,51.7716,51.7977,36400.0
2013-07-12 12:25:00,59.53,59.55,59.53,59.55,12500.0,51.7977,51.8151,51.7977,51.8151,12500.0
2013-07-12 12:30:00,59.55,59.55,59.52,59.52,33800.0,51.8151,51.8151,51.789,51.789,33800.0
2013-07-12 12:35:00,59.52,59.56,59.52,59.56,13700.0,51.789,51.8238,51.789,51.8238,13700.0
2013-07-12 12:40:00,59.56,59.59,59.55,59.56,29000.0,51.8238,51.8499,51.8151,51.8238,29000.0
2013-07-12 12:45:00,59.55,59.57,59.54,59.55,23100.0,51.8151,51.8325,51.8064,51.8151,23100.0
2013-07-12 12:50:00,59.55,59.58,59.55,59.57,18900.0,51.8151,51.8412,51.8151,51.8325,18900.0
2013-07-12 12:55:00,59.56,59.59,59.55,59.58,38000.0,51.8238,51.8499,51.8151,51.8412,38000.0
2013-07-12 13:00:00,59.59,59.6,59.53,59.55,83700.0,51.8499,51.8586,51.7977,51.8151,83700.0
2013-07-12 13:05:00,59.55,59.58,59.53,59.55,18500.0,51.8151,51.8412,51.7977,51.8151,18500.0
2013-07-12 13:10:00,59.56,59.56,59.52,59.53,10200.0,51.8238,51.8238,51.789,51.7977,10200.0
2013-07-12 13:15:00,59.52,59.58,59.52,59.57,46200.0,51.789,51.8412,51.789,51.8325,46200.0
2013-07-12 13:20:00,59.57,59.6,59.57,59.57,26200.0,51.8325,51.8586,51.8325,51.8325,26200.0
2013-07-12 13:25:00,59.57,59.57,59.54,59.55,14700.0,51.8325,51.8325,51.8064,51.8151,14700.0
2013-07-12 13:30:00,59.56,59.59,59.55,59.57,133400.0,51.8238,51.8499,51.8151,51.8325,133400.0
2013-07-12 13:35:00,59.58,59.59,59.56,59.59,28100.0,51.8412,51.8499,51.8238,51.8499,28100.0
2013-07-12 13:40:00,59.58,59.59,59.56,59.58,16700.0,51.8412,51.8499,51.8238,51.8412,16700.0
2013-07-12 13:45:00,59.57,59.6,59.57,59.6,16200.0,51.8325,51.8586,51.8325,51.8586,16200.0
2013-07-12 13:50:00,59.6,59.61,59.59,59.59,25000.0,51.8586,51.8673,51.8499,51.8499,25000.0
2013-07-12 13:55:00,59.59,59.6,59.58,59.58,26600.0,51.8499,51.8586,51.8412,51.8412,26600.0
2013-07-12 14:00:00,59.59,59.6,59.56,59.56,18300.0,51.8499,51.8586,51.8238,51.8238,18300.0
2013-07-12 14:05:00,59.56,59.59,59.53,59.55,51300.0,51.8238,51.8499,51.7977,51.8151,51300.0
2013-07-12 14:10:00,59.54,59.54,59.51,59.53,32800.0,51.8064,51.8064,51.7803,51.7977,32800.0
2013-07-12 14:15:00,59.52,59.54,59.52,59.53,28600.0,51.789,51.8064,51.789,51.7977,28600.0
2013-07-12 14:20:00,59.53,59.55,59.53,59.55,19900.0,51.7977,51.8151,51.7977,51.8151,19900.0
2013-07-12 14:25:00,59.54,59.55,59.53,59.55,40400.0,51.8064,51.8151,51.7977,51.8151,40400.0
2013-07-12 14:30:00,59.55,59.56,59.54,59.55,18800.0,51.8151,51.8238,51.8064,51.8151,18800.0
2013-07-12 14:35:00,59.54,59.55,59.52,59.54,38100.0,51.8064,51.8151,51.789,51.8064,38100.0
2013-07-12 14:40:00,59.54,59.54,59.52,59.54,26500.0,51.8064,51.8064,51.789,51.8064,26500.0
2013-07-12 14:45:00,59.54,59.55,59.52,59.54,24800.0,51.8064,51.8151,51.789,51.8064,24800.0
2013-07-12 14:50:00,59.55,59.56,59.54,59.56,37100.0,51.8151,51.8238,51.8064,51.8238,37100.0
2013-07-12 14:55:00,59.56,59.58,59.55,59.57,36700.0,51.8238,51.8412,51.8151,51.8325,36700.0
2013-07-12 15:00:00,59.58,59.58,59.55,59.56,51900.0,51.8412,51.8412,51.8151,51.8238,51900.0
2013-07-12 15:05:00,59.56,59.57,59.54,59.57,64700.0,51.8238,51.8325,51.8064,51.8325,64700.0
2013-07-12 15:10:00,59.57,59.58,59.55,59.56,62200.0,51.8325,51.8412,51.8151,51.8238,62200.0
2013-07-12 15:15:00,59.57,59.59,59.56,59.58,61600.0,51.8325,51.8499,51.8238,51.8412,61600.0
2013-07-12 15:20:00,59.58,59.61,59.58,59.59,223700.0,51.8412,51.8673,51.8412,51.8499,223700.0
2013-07-12 15:25:00,59.6,59.61,59.59,59.61,63500.0,51.8586,51.8673,51.8499,51.8673,63500.0
2013-07-12 15:30:00,59.61,59.62,59.6,59.61,66600.0,51.8673,51.876,51.8586,51.8673,66600.0
2013-07-12 15:35:00,59.61,59.64,59.6,59.63,216300.0,51.8673,51.8934,51.8586,51.8847,216300.0
2013-07-12 15:40:00,59.64,59.69,59.64,59.69,169300.0,51.8934,51.9369,51.8934,51.9369,169300.0
2013-07-12 15:45:00,59.69,59.73,59.68,59.69,240200.0,51.9369,51.9717,51.9282,51.9369,240200.0
2013-07-12 15:50:00,59.69,59.75,59.68,59.75,298500.0,51.9369,51.9891,51.9282,51.9891,298500.0
2013-07-12 15:55:00,59.75,59.76,59.71,59.73,445100.0,51.9891,51.9978,51.9543,51.9717,445100.0
2013-07-15 09:30:00,59.9,59.9,59.76,59.83,110200.0,52.1196,52.1196,51.9978,52.0587,110200.0
2013-07-15 09:35:00,59.81,59.84,59.73,59.73,119300.0,52.0413,52.0674,51.9717,51.9717,119300.0
2013-07-15 09:40:00,59.72,59.75,59.7,59.72,58600.0,51.963,51.9891,51.9456,51.963,58600.0
2013-07-15 09:45:00,59.72,59.72,59.68,59.71,61200.0,51.963,51.963,51.9282,51.9543,61200.0
2013-07-15 09:50:00,59.72,59.77,59.72,59.75,57000.0,51.963,52.0065,51.963,51.9891,57000.0
2013-07-15 09:55:00,59.74,59.75,59.7,59.71,18700.0,51.9804,51.9891,51.9456,51.9543,18700.0
2013-07-15 10:00:00,59.73,59.74,59.69,59.73,65800.0,51.9717,51.9804,51.9369,51.9717,65800.0
2013-07-15 10:05:00,59.73,59.77,59.72,59.73,215600.0,51.9717,52.0065,51.963,51.9717,215600.0
2013-07-15 10:10:00,59.74,59.77,59.67,59.69,92400.0,51.9804,52.0065,51.9195,51.9369,92400.0
2013-07-15 10:15:00,59.68,59.7,59.67,59.69,49500.0,51.9282,51.9456,51.9195,51.9369,49500.0
2013-07-15 10:20:00,59.69,59.69,59.63,59.63,25300.0,51.9369,51.9369,51.8847,51.8847,25300.0
2013-07-15 10:25:00,59.64,59.65,59.61,59.64,23900.0,51.8934,51.9021,51.8673,51.8934,23900.0
2013-07-15 10:30:00,59.64,59.65,59.6,59.6,30700.0,51.8934,51.9021,51.8586,51.8586,30700.0
2013-07-15 10:35:00,59.61,59.64,59.6,59.63,48700.0,51.8673,51.8934,51.8586,51.8847,48700.0
2013-07-15 10:40:00,59.63,59.63,59.61,59.62,14300.0,51.8847,51.8847,51.8673,51.876,14300.0
2013-07-15 10:45:00,59.62,59.64,59.62,59.64,31400.0,51.876,51.8934,51.876,51.8934,31400.0
2013-07-15 10:50:00,59.64,59.69,59.64,59.69,24200.0,51.8934,51.9369,51.8934,51.9369,24200.0
2013-07-15 10:55:00,59.68,59.71,59.66,59.68,45100.0,51.9282,51.9543,51.9108,51.9282,45100.0
2013-07-15 11:00:00,59.68,59.71,59.66,59.67,42900.0,51.9282,51.9543,51.9108,51.9195,42900.0
2013-07-15 11:05:00,59.67,59.7,59.67,59.69,34100.0,51.9195,51.9456,51.9195,51.9369,34100.0
2013-07-15 11:10:00,59.69,59.72,59.69,59.7,28900.0,51.9369,51.963,51.9369,51.9456,28900.0
2013-07-15 11:15:00,59.7,59.72,59.69,59.72,74100.0,51.9456,51.963,51.9369,51.963,74100.0
2013-07-15 11:20:00,59.72,59.74,59.71,59.73,37900.0,51.963,51.9804,51.9543,51.9717,37900.0
2013-07-15 11:25:00,59.72,59.73,59.7,59.72,19600.0,51.963,51.9717,51.9456,51.963,19600.0
2013-07-15 11:30:00,59.72,59.74,59.7,59.73,127600.0,51.963,51.9804,51.9456,51.9717,127600.0
2013-07-15 11:35:00,59.73,59.74,59.71,59.72,50100.0,51.9717,51.9804,51.9543,51.963,50100.0
2013-07-15 11:40:00,59.72,59.73,59.72,59.73,33900.0,51.963,51.9717,51.963,51.9717,33900.0
2013-07-15 11:45:00,59.73,59.74,59.71,59.71,34400.0,51.9717,51.9804,51.9543,51.9543,34400.0
2013-07-15 11:50:00,59.71,59.72,59.71,59.72,29700.0,51.9543,51.963,51.9543,51.963,29700.0
2013-07-15 11:55:00,59.72,59.73,59.72,59.73,25600.0,51.963,51.9717,51.963,51.9717,25600.0
2013-07-15 12:00:00,59.73,59.74,59.72,59.74,28500.0,51.9717,51.9804,51.963,51.9804,28500.0
2013-07-15 12:05:00,59.75,59.75,59.73,59.73,28600.0,51.9891,51.9891,51.9717,51.9717,28600.0
2013-07-15 12:10:00,59.73,59.73,59.69,59.69,24400.0,51.9717,51.9717,51.9369,51.9369,24400.0
2013-07-15 12:15:00,59.69,59.71,59.69,59.69,12600.0,51.9369,51.9543,51.9369,51.9369,12600.0
2013-07-15 12:20:00,59.7,59.73,59.7,59.71,27200.0,51.9456,51.9717,51.9456,51.9543,27200.0
2013-07-15 12:25:00,59.72,59.72,59.69,59.7,30500.0,51.963,51.963,51.9369,51.9456,30500.0
2013-07-15 12:30:00,59.7,59.71,59.68,59.68,5300.0,51.9456,51.9543,51.9282,51.9282,5300.0
2013-07-15 12:35:00,59.68,59.7,59.66,59.69,27300.0,51.9282,51.9456,51.9108,51.9369,27300.0
2013-07-15 12:40:00,59.69,59.7,59.68,59.68,18800.0,51.9369,51.9456,51.9282,51.9282,18800.0
2013-07-15 12:45:00,59.67,59.68,59.65,59.68,18100.0,51.9195,51.9282,51.9021,51.9282,18100.0
2013-07-15 12:50:00,59.68,59.69,59.67,59.69,11400.0,51.9282,51.9369,51.9195,51.9369,11400.0
2013-07-15 12:55:00,59.69,59.69,59.66,59.66,8700.0,51.9369,51.9369,51.9108,51.9108,8700.0
2013-07-15 13:00:00,59.66,59.66,59.63,59.64,47700.0,51.9108,51.9108,51.8847,51.8934,47700.0
2013-07-15 13:05:00,59.65,59.66,59.63,59.66,22400.0,51.9021,51.9108,51.8847,51.9108,22400.0
2013-07-15 13:10:00,59.66,59.66,59.63,59.64,9700.0,51.9108,51.9108,51.8847,51.8934,9700.0
2013-07-15 13:15:00,59.64,59.68,59.64,59.67,43300.0,51.8934,51.9282,51.8934,51.9195,43300.0
2013-07-15 13:20:00,59.67,59.67,59.64,59.65,22000.0,51.9195,51.9195,51.8934,51.9021,22000.0
2013-07-15 13:25:00,59.65,59.67,59.64,59.64,23100.0,51.9021,51.9195,51.8934,51.8934,23100.0
2013-07-15 13:30:00,59.64,59.64,59.62,59.62,50400.0,51.8934,51.8934,51.876,51.876,50400.0
2013-07-15 13:35:00,59.61,59.63,59.6,59.61,21200.0,51.8673,51.8847,51.8586,51.8673,21200.0
2013-07-15 13:40:00,59.61,59.63,59.61,59.63,10300.0,51.8673,51.8847,51.8673,51.8847,10300.0
2013-07-15 13:45:00,59.63,59.64,59.62,59.64,23900.0,51.8847,51.8934,51.876,51.8934,23900.0
2013-07-15 13:50:00,59.64,59.65,59.62,59.62,24500.0,51.8934,51.9021,51.876,51.876,24500.0
2013-07-15 13:55:00,59.61,59.62,59.61,59.61,5400.0,51.8673,51.876,51.8673,51.8673,5400.0
2013-07-15 14:00:00,59.62,59.62,59.6,59.6,30700.0,51.876,51.876,51.8586,51.8586,30700.0
2013-07-15 14:05:00,59.61,59.62,59.59,59.6,73700.0,51.8673,51.876,51.8499,51.8586,73700.0
2013-07-15 14:10:00,59.61,59.65,59.6,59.65,56800.0,51.8673,51.9021,51.8586,51.9021,56800.0
2013-07-15 14:15:00,59.65,59.67,59.64,59.67,21000.0,51.9021,51.9195,51.8934,51.9195,21000.0
2013-07-15 14:20:00,59.66,59.67,59.64,59.64,18100.0,51.9108,51.9195,51.8934,51.8934,18100.0
2013-07-15 14:25:00,59.64,59.66,59.63,59.66,110800.0,51.8934,51.9108,51.8847,51.9108,110800.0
2013-07-15 14:30:00,59.66,59.66,59.64,59.66,12500.0,51.9108,51.9108,51.8934,51.9108,12500.0
2013-07-15 14:35:00,59.66,59.67,59.65,59.66,79600.0,51.9108,51.9195,51.9021,51.9108,79600.0
2013-07-15 14:40:00,59.66,59.68,59.65,59.68,40900.0,51.9108,51.9282,51.9021,51.9282,40900.0
2013-07-15 14:45:00,59.68,59.7,59.67,59.68,27900.0,51.9282,51.9456,51.9195,51.9282,27900.0
2013-07-15 14:50:00,59.67,59.67,59.64,59.65,23200.0,51.9195,51.9195,51.8934,51.9021,23200.0
2013-07-15 14:55:00,59.65,59.65,59.64,59.65,32000.0,51.9021,51.9021,51.8934,51.9021,32000.0
2013-07-15 15:00:00,59.65,59.66,59.64,59.66,24600.0,51.9021,51.9108,51.8934,51.9108,24600.0
2013-07-15 15:05:00,59.66,59.67,59.65,59.66,31400.0,51.9108,51.9195,51.9021,51.9108,31400.0
2013-07-15 15:10:00,59.66,59.66,59.65,59.66,26600.0,51.9108,51.9108,51.9021,51.9108,26600.0
2013-07-15 15:15:00,59.66,59.66,59.63,59.65,23700.0,51.9108,51.9108,51.8847,51.9021,23700.0
2013-07-15 15:20:00,59.64,59.65,59.61,59.61,98400.0,51.8934,51.9021,51.8673,51.8673,98400.0
2013-07-15 15:25:00,59.61,59.62,59.58,59.59,51000.0,51.8673,51.876,51.8412,51.8499,51000.0
2013-07-15 15:30:00,59.59,59.6,59.58,59.6,27200.0,51.8499,51.8586,51.8412,51.8586,27200.0
2013-07-15 15:35:00,59.6,59.6,59.57,59.58,56200.0,51.8586,51.8586,51.8325,51.8412,56200.0
2013-07-15 15:40:00,59.57,59.58,59.56,59.57,52800.0,51.8325,51.8412,51.8238,51.8325,52800.0
2013-07-15 15:45:00,59.58,59.58,59.55,59.56,87700.0,51.8412,51.8412,51.8151,51.8238,87700.0
2013-07-15 15:50:00,59.55,59.57,59.55,59.57,89700.0,51.8151,51.8325,51.8151,51.8325,89700.0
2013-07-15 15:55:00,59.57,59.57,59.55,59.57,176700.0,51.8325,51.8325,51.8151,51.8325,176700.0
2013-07-16 09:30:00,59.59,59.66,59.55,59.56,48700.0,51.8499,51.9108,51.8151,51.8238,48700.0
2013-07-16 09:35:00,59.57,59.58,59.43,59.45,89100.0,51.8325,51.8412,51.7107,51.7281,89100.0
2013-07-16 09:40:00,59.46,59.46,59.39,59.43,73200.0,51.7368,51.7368,51.6759,51.7107,73200.0
2013-07-16 09:45:00,59.43,59.44,59.4,59.42,59300.0,51.7107,51.7194,51.6846,51.702,59300.0
2013-07-16 09:50:00,59.43,59.49,59.41,59.42,79600.0,51.7107,51.7629,51.6933,51.702,79600.0
2013-07-16 09:55:00,59.43,59.45,59.4,59.43,65600.0,51.7107,51.7281,51.6846,51.7107,65600.0
2013-07-16 10:00:00,59.44,59.54,59.43,59.54,75300.0,51.7194,51.8064,51.7107,51.8064,75300.0
2013-07-16 10:05:00,59.53,59.53,59.46,59.47,87200.0,51.7977,51.7977,51.7368,51.7455,87200.0
2013-07-16 10:10:00,59.48,59.54,59.48,59.52,53800.0,51.7542,51.8064,51.7542,51.789,53800.0
2013-07-16 10:15:00,59.52,59.54,59.49,59.54,75400.0,51.789,51.8064,51.7629,51.8064,75400.0
2013-07-16 10:20:00,59.53,59.54,59.5,59.52,21700.0,51.7977,51.8064,51.7716,51.789,21700.0
2013-07-16 10:25:00,59.51,59.52,59.48,59.49,75100.0,51.7803,51.789,51.7542,51.7629,75100.0
2013-07-16 10:30:00,59.49,59.5,59.46,59.49,26500.0,51.7629,51.7716,51.7368,51.7629,26500.0
2013-07-16 10:35:00,59.49,59.53,59.48,59.51,54900.0,51.7629,51.7977,51.7542,51.7803,54900.0
2013-07-16 10:40:00,59.51,59.52,59.5,59.5,26100.0,51.7803,51.789,51.7716,51.7716,26100.0
2013-07-16 10:45:00,59.5,59.52,59.47,59.51,25400.0,51.7716,51.789,51.7455,51.7803,25400.0
2013-07-16 10:50:00,59.51,59.52,59.44,59.44,43200.0,51.7803,51.789,51.7194,51.7194,43200.0
2013-07-16 10:55:00,59.44,59.45,59.37,59.37,52600.0,51.7194,51.7281,51.6585,51.6585,52600.0
2013-07-16 11:00:00,59.36,59.38,59.33,59.33,41100.0,51.6498,51.6672,51.6236,51.6236,41100.0
2013-07-16 11:05:00,59.33,59.34,59.31,59.31,50500.0,51.6236,51.6323,51.6062,51.6062,50500.0
2013-07-16 11:10:00,59.31,59.32,59.25,59.25,74400.0,51.6062,51.6149,51.554,51.554,74400.0
2013-07-16 11:15:00,59.25,59.27,59.23,59.26,53000.0,51.554,51.5714,51.5366,51.5627,53000.0
2013-07-16 11:20:00,59.26,59.28,59.23,59.23,40000.0,51.5627,51.5801,51.5366,51.5366,40000.0
2013-07-16 11:25:00,59.23,59.25,59.22,59.23,49000.0,51.5366,51.554,51.5279,51.5366,49000.0
2013-07-16 11:30:00,59.23,59.25,59.22,59.22,49300.0,51.5366,51.554,51.5279,51.5279,49300.0
2013-07-16 11:35:00,59.21,59.22,59.18,59.22,108000.0,51.5192,51.5279,51.4931,51.5279,108000.0
2013-07-16 11:40:00,59.22,59.22,59.18,59.19,47200.0,51.5279,51.5279,51.4931,51.5018,47200.0
2013-07-16 11:45:00,59.19,59.2,59.14,59.14,60000.0,51.5018,51.5105,51.4583,51.4583,60000.0
2013-07-16 11:50:00,59.15,59.18,59.13,59.18,50200.0,51.467,51.4931,51.4496,51.4931,50200.0
2013-07-16 11:55:00,59.18,59.2,59.16,59.18,90100.0,51.4931,51.5105,51.4757,51.4931,90100.0
2013-07-16 12:00:00,59.17,59.18,59.16,59.16,43700.0,51.4844,51.4931,51.4757,51.4757,43700.0
2013-07-16 12:05:00,59.17,59.2,59.17,59.19,131000.0,51.4844,51.5105,51.4844,51.5018,131000.0
2013-07-16 12:10:00,59.19,59.2,59.18,59.18,18900.0,51.5018,51.5105,51.4931,51.4931,18900.0
2013-07-16 12:15:00,59.19,59.21,59.17,59.2,48100.0,51.5018,51.5192,51.4844,51.5105,48100.0
2013-07-16 12:20:00,59.19,59.2,59.18,59.19,10700.0,51.5018,51.5105,51.4931,51.5018,10700.0
2013-07-16 12:25:00,59.19,59.23,59.17,59.22,203800.0,51.5018,51.5366,51.4844,51.5279,203800.0
2013-07-16 12:30:00,59.23,59.23,59.18,59.19,8000.0,51.5366,51.5366,51.4931,51.5018,8000.0
2013-07-16 12:35:00,59.19,59.19,59.17,59.18,15300.0,51.5018,51.5018,51.4844,51.4931,15300.0
2013-07-16 12:40:00,59.18,59.18,59.15,59.16,19300.0,51.4931,51.4931,51.467,51.4757,19300.0
2013-07-16 12:45:00,59.17,59.17,59.14,59.14,19900.0,51.4844,51.4844,51.4583,51.4583,19900.0
2013-07-16 12:50:00,59.14,59.16,59.13,59.13,50000.0,51.4583,51.4757,51.4496,51.4496,50000.0
2013-07-16 12:55:00,59.14,59.15,59.13,59.14,13500.0,51.4583,51.467,51.4496,51.4583,13500.0
2013-07-16 13:00:00,59.14,59.14,59.11,59.13,27900.0,51.4583,51.4583,51.4322,51.4496,27900.0
2013-07-16 13:05:00,59.13,59.15,59.12,59.12,10300.0,51.4496,51.467,51.4409,51.4409,10300.0
2013-07-16 13:10:00,59.12,59.12,59.07,59.07,28600.0,51.4409,51.4409,51.3974,51.3974,28600.0
2013-07-16 13:15:00,59.07,59.07,59.03,59.07,47200.0,51.3974,51.3974,51.3626,51.3974,47200.0
2013-07-16 13:20:00,59.07,59.07,59.05,59.06,111100.0,51.3974,51.3974,51.38,51.3887,111100.0
2013-07-16 13:25:00,59.06,59.06,59.04,59.06,20700.0,51.3887,51.3887,51.3713,51.3887,20700.0
2013-07-16 13:30:00,59.05,59.13,59.03,59.13,54200.0,51.38,51.4496,51.3626,51.4496,54200.0
2013-07-16 13:35:00,59.13,59.14,59.1,59.14,42600.0,51.4496,51.4583,51.4235,51.4583,42600.0
2013-07-16 13:40:00,59.14,59.18,59.14,59.15,22000.0,51.4583,51.4931,51.4583,51.467,22000.0
2013-07-16 13:45:00,59.15,59.16,59.14,59.14,15400.0,51.467,51.4757,51.4583,51.4583,15400.0
2013-07-16 13:50:00,59.15,59.16,59.14,59.16,6300.0,51.467,51.4757,51.4583,51.4757,6300.0
2013-07-16 13:55:00,59.16,59.19,59.16,59.19,25100.0,51.4757,51.5018,51.4757,51.5018,25100.0
2013-07-16 14:00:00,59.2,59.23,59.2,59.22,29000.0,51.5105,51.5366,51.5105,51.5279,29000.0
2013-07-16 14:05:00,59.23,59.25,59.23,59.25,43600.0,51.5366,51.554,51.5366,51.554,43600.0
2013-07-16 14:10:00,59.25,59.31,59.25,59.3,90200.0,51.554,51.6062,51.554,51.5975,90200.0
2013-07-16 14:15:00,59.3,59.3,59.29,59.29,43100.0,51.5975,51.5975,51.5888,51.5888,43100.0
2013-07-16 14:20:00,59.3,59.31,59.26,59.26,18800.0,51.5975,51.6062,51.5627,51.5627,18800.0
2013-07-16 14:25:00,59.27,59.29,59.27,59.27,26700.0,51.5714,51.5888,51.5714,51.5714,26700.0
2013-07-16 14:30:00,59.28,59.29,59.25,59.25,15800.0,51.5801,51.5888,51.554,51.554,15800.0
2013-07-16 14:35:00,59.24,59.25,59.23,59.25,5600.0,51.5453,51.554,51.5366,51.554,5600.0
2013-07-16 14:40:00,59.24,59.26,59.24,59.25,13000.0,51.5453,51.5627,51.5453,51.554,13000.0
2013-07-16 14:45:00,59.25,59.28,59.25,59.26,31100.0,51.554,51.5801,51.554,51.5627,31100.0
2013-07-16 14:50:00,59.26,59.27,59.25,59.26,27300.0,51.5627,51.5714,51.554,51.5627,27300.0
2013-07-16 14:55:00,59.26,59.26,59.23,59.23,31500.0,51.5627,51.5627,51.5366,51.5366,31500.0
2013-07-16 15:00:00,59.23,59.23,59.17,59.2,62600.0,51.5366,51.5366,51.4844,51.5105,62600.0
2013-07-16 15:05:00,59.19,59.21,59.17,59.17,26800.0,51.5018,51.5192,51.4844,51.4844,26800.0
2013-07-16 15:10:00,59.17,59.19,59.15,59.16,29800.0,51.4844,51.5018,51.467,51.4757,29800.0
2013-07-16 15:15:00,59.15,59.15,59.1,59.11,23300.0,51.467,51.467,51.4235,51.4322,23300.0
2013-07-16 15:20:00,59.11,59.16,59.09,59.14,26900.0,51.4322,51.4757,51.4148,51.4583,26900.0
2013-07-16 15:25:00,59.14,59.19,59.14,59.19,23300.0,51.4583,51.5018,51.4583,51.5018,23300.0
2013-07-16 15:30:00,59.19,59.2,59.18,59.18,60100.0,51.5018,51.5105,51.4931,51.4931,60100.0
2013-07-16 15:35:00,59.18,59.22,59.18,59.2,22100.0,51.4931,51.5279,51.4931,51.5105,22100.0
2013-07-16 15:40:00,59.2,59.2,59.18,59.18,45500.0,51.5105,51.5105,51.4931,51.4931,45500.0
2013-07-16 15:45:00,59.19,59.22,59.19,59.2,54000.0,51.5018,51.5279,51.5018,51.5105,54000.0
2013-07-16 15:50:00,59.21,59.22,59.2,59.21,56500.0,51.5192,51.5279,51.5105,51.5192,56500.0
2013-07-16 15:55:00,59.21,59.25,59.18,59.25,1151600.0,51.5192,51.554,51.4931,51.554,1151600.0
2013-07-17 09:30:00,59.39,59.41,59.33,59.39,89600.0,51.6759,51.6933,51.6236,51.6759,89600.0
2013-07-17 09:35:00,59.39,59.42,59.34,59.37,38700.0,51.6759,51.702,51.6323,51.6585,38700.0
2013-07-17 09:40:00,59.37,59.4,59.35,59.35,29700.0,51.6585,51.6846,51.641,51.641,29700.0
2013-07-17 09:45:00,59.35,59.36,59.27,59.3,35500.0,51.641,51.6498,51.5714,51.5975,35500.0
2013-07-17 09:50:00,59.29,59.31,59.24,59.31,36000.0,51.5888,51.6062,51.5453,51.6062,36000.0
2013-07-17 09:55:00,59.32,59.34,59.29,59.33,21500.0,51.6149,51.6323,51.5888,51.6236,21500.0
2013-07-17 10:00:00,59.32,59.35,59.31,59.31,80000.0,51.6149,51.641,51.6062,51.6062,80000.0
2013-07-17 10:05:00,59.31,59.37,59.31,59.33,30400.0,51.6062,51.6585,51.6062,51.6236,30400.0
2013-07-17 10:10:00,59.33,59.36,59.31,59.33,92000.0,51.6236,51.6498,51.6062,51.6236,92000.0
2013-07-17 10:15:00,59.34,59.37,59.33,59.35,49600.0,51.6323,51.6585,51.6236,51.641,49600.0
2013-07-17 10:20:00,59.35,59.36,59.31,59.32,53200.0,51.641,51.6498,51.6062,51.6149,53200.0
2013-07-17 10:25:00,59.32,59.37,59.32,59.37,37200.0,51.6149,51.6585,51.6149,51.6585,37200.0
2013-07-17 10:30:00,59.36,59.36,59.31,59.34,17500.0,51.6498,51.6498,51.6062,51.6323,17500.0
2013-07-17 10:35:00,59.34,59.42,59.34,59.37,46300.0,51.6323,51.702,51.6323,51.6585,46300.0
2013-07-17 10:40:00,59.36,59.37,59.28,59.29,77800.0,51.6498,51.6585,51.5801,51.5888,77800.0
2013-07-17 10:45:00,59.29,59.3,59.23,59.28,19500.0,51.5888,51.5975,51.5366,51.5801,19500.0
2013-07-17 10:50:00,59.28,59.28,59.25,59.26,33300.0,51.5801,51.5801,51.554,51.5627,33300.0
2013-07-17 10:55:00,59.25,59.3,59.25,59.29,75700.0,51.554,51.5975,51.554,51.5888,75700.0
2013-07-17 11:00:00,59.3,59.31,59.29,59.3,23900.0,51.5975,51.6062,51.5888,51.5975,23900.0
2013-07-17 11:05:00,59.29,59.34,59.28,59.32,32100.0,51.5888,51.6323,51.5801,51.6149,32100.0
2013-07-17 11:10:00,59.32,59.33,59.3,59.3,68100.0,51.6149,51.6236,51.5975,51.5975,68100.0
2013-07-17 11:15:00,59.3,59.35,59.29,59.32,49600.0,51.5975,51.641,51.5888,51.6149,49600.0
2013-07-17 11:20:00,59.32,59.34,59.26,59.26,140500.0,51.6149,51.6323,51.5627,51.5627,140500.0
2013-07-17 11:25:00,59.26,59.26,59.22,59.23,40700.0,51.5627,51.5627,51.5279,51.5366,40700.0
2013-07-17 11:30:00,59.23,59.27,59.23,59.26,29500.0,51.5366,51.5714,51.5366,51.5627,29500.0
2013-07-17 11:35:00,59.27,59.27,59.23,59.27,34300.0,51.5714,51.5714,51.5366,51.5714,34300.0
2013-07-17 11:40:00,59.26,59.29,59.25,59.28,32800.0,51.5627,51.5888,51.554,51.5801,32800.0
2013-07-17 11:45:00,59.29,59.3,59.28,59.29,57500.0,51.5888,51.5975,51.5801,51.5888,57500.0
2013-07-17 11:50:00,59.29,59.3,59.22,59.25,73300.0,51.5888,51.5975,51.5279,51.554,73300.0
2013-07-17 11:55:00,59.26,59.27,59.24,59.25,72300.0,51.5627,51.5714,51.5453,51.554,72300.0
2013-07-17 12:00:00,59.25,59.26,59.23,59.25,100800.0,51.554,51.5627,51.5366,51.554,100800.0
2013-07-17 12:05:00,59.26,59.26,59.24,59.25,44100.0,51.5627,51.5627,51.5453,51.554,44100.0
2013-07-17 12:10:00,59.25,59.32,59.25,59.31,100000.0,51.554,51.6149,51.554,51.6062,100000.0
2013-07-17 12:15:00,59.32,59.35,59.32,59.34,62500.0,51.6149,51.641,51.6149,51.6323,62500.0
2013-07-17 12:20:00,59.33,59.34,59.31,59.31,31800.0,51.6236,51.6323,51.6062,51.6062,31800.0
2013-07-17 12:25:00,59.31,59.32,59.29,59.3,90600.0,51.6062,51.6149,51.5888,51.5975,90600.0
2013-07-17 12:30:00,59.31,59.32,59.3,59.31,45500.0,51.6062,51.6149,51.5975,51.6062,45500.0
2013-07-17 12:35:00,59.31,59.32,59.3,59.31,30900.0,51.6062,51.6149,51.5975,51.6062,30900.0
2013-07-17 12:40:00,59.31,59.35,59.3,59.35,56000.0,51.6062,51.641,51.5975,51.641,56000.0
2013-07-17 12:45:00,59.35,59.37,59.33,59.36,79800.0,51.641,51.6585,51.6236,51.6498,79800.0
2013-07-17 12:50:00,59.36,59.37,59.35,59.36,50800.0,51.6498,51.6585,51.641,51.6498,50800.0
2013-07-17 12:55:00,59.35,59.36,59.33,59.35,48200.0,51.641,51.6498,51.6236,51.641,48200.0
2013-07-17 13:00:00,59.35,59.36,59.35,59.36,23800.0,51.641,51.6498,51.641,51.6498,23800.0
2013-07-17 13:05:00,59.35,59.36,59.34,59.34,38300.0,51.641,51.6498,51.6323,51.6323,38300.0
2013-07-17 13:10:00,59.35,59.36,59.34,59.35,29700.0,51.641,51.6498,51.6323,51.641,29700.0
2013-07-17 13:15:00,59.34,59.37,59.33,59.37,175200.0,51.6323,51.6585,51.6236,51.6585,175200.0
2013-07-17 13:20:00,59.37,59.39,59.33,59.34,40300.0,51.6585,51.6759,51.6236,51.6323,40300.0
2013-07-17 13:25:00,59.33,59.33,59.3,59.3,35700.0,51.6236,51.6236,51.5975,51.5975,35700.0
2013-07-17 13:30:00,59.31,59.31,59.27,59.28,57000.0,51.6062,51.6062,51.5714,51.5801,57000.0
2013-07-17 13:35:00,59.28,59.3,59.28,59.3,44300.0,51.5801,51.5975,51.5801,51.5975,44300.0
2013-07-17 13:40:00,59.3,59.32,59.29,59.3,42000.0,51.5975,51.6149,51.5888,51.5975,42000.0
2013-07-17 13:45:00,59.31,59.33,59.28,59.32,66300.0,51.6062,51.6236,51.5801,51.6149,66300.0
2013-07-17 13:50:00,59.32,59.33,59.32,59.33,25000.0,51.6149,51.6236,51.6149,51.6236,25000.0
2013-07-17 13:55:00,59.33,59.33,59.3,59.33,32900.0,51.6236,51.6236,51.5975,51.6236,32900.0
2013-07-17 14:00:00,59.33,59.35,59.31,59.31,53600.0,51.6236,51.641,51.6062,51.6062,53600.0
2013-07-17 14:05:00,59.31,59.32,59.3,59.31,20100.0,51.6062,51.6149,51.5975,51.6062,20100.0
2013-07-17 14:10:00,59.31,59.33,59.3,59.32,45900.0,51.6062,51.6236,51.5975,51.6149,45900.0
2013-07-17 14:15:00,59.31,59.32,59.3,59.3,43500.0,51.6062,51.6149,51.5975,51.5975,43500.0
2013-07-17 14:20:00,59.31,59.33,59.3,59.32,47400.0,51.6062,51.6236,51.5975,51.6149,47400.0
2013-07-17 14:25:00,59.32,59.33,59.3,59.31,50500.0,51.6149,51.6236,51.5975,51.6062,50500.0
2013-07-17 14:30:00,59.3,59.31,59.26,59.27,53000.0,51.5975,51.6062,51.5627,51.5714,53000.0
2013-07-17 14:35:00,59.26,59.28,59.26,59.28,24600.0,51.5627,51.5801,51.5627,51.5801,24600.0
2013-07-17 14:40:00,59.28,59.29,59.24,59.24,52300.0,51.5801,51.5888,51.5453,51.5453,52300.0
2013-07-17 14:45:00,59.24,59.24,59.2,59.2,45700.0,51.5453,51.5453,51.5105,51.5105,45700.0
2013-07-17 14:50:00,59.21,59.21,59.19,59.21,53600.0,51.5192,51.5192,51.5018,51.5192,53600.0
2013-07-17 14:55:00,59.21,59.22,59.19,59.22,39600.0,51.5192,51.5279,51.5018,51.5279,39600.0
2013-07-17 15:00:00,59.22,59.24,59.21,59.24,45300.0,51.5279,51.5453,51.5192,51.5453,45300.0
2013-07-17 15:05:00,59.23,59.24,59.22,59.23,19000.0,51.5366,51.5453,51.5279,51.5366,19000.0
2013-07-17 15:10:00,59.23,59.24,59.21,59.21,42000.0,51.5366,51.5453,51.5192,51.5192,42000.0
2013-07-17 15:15:00,59.22,59.24,59.18,59.23,165000.0,51.5279,51.5453,51.4931,51.5366,165000.0
2013-07-17 15:20:00,59.24,59.25,59.22,59.24,44800.0,51.5453,51.554,51.5279,51.5453,44800.0
2013-07-17 15:25:00,59.25,59.27,59.24,59.25,39700.0,51.554,51.5714,51.5453,51.554,39700.0
2013-07-17 15:30:00,59.25,59.26,59.19,59.19,71300.0,51.554,51.5627,51.5018,51.5018,71300.0
2013-07-17 15:35:00,59.19,59.23,59.19,59.21,43300.0,51.5018,51.5366,51.5018,51.5192,43300.0
2013-07-17 15:40:00,59.22,59.25,59.21,59.24,37200.0,51.5279,51.554,51.5192,51.5453,37200.0
2013-07-17 15:45:00,59.25,59.27,59.24,59.27,77000.0,51.554,51.5714,51.5453,51.5714,77000.0
2013-07-17 15:50:00,59.27,59.29,59.27,59.28,78700.0,51.5714,51.5888,51.5714,51.5801,78700.0
2013-07-17 15:55:00,59.28,59.33,59.28,59.29,222700.0,51.5801,51.6236,51.5801,51.5888,222700.0
2013-07-18 09:30:00,59.38,59.49,59.38,59.49,76200.0,51.6672,51.7629,51.6672,51.7629,76200.0
2013-07-18 09:35:00,59.49,59.53,59.46,59.53,35200.0,51.7629,51.7977,51.7368,51.7977,35200.0
2013-07-18 09:40:00,59.53,59.54,59.47,59.52,33900.0,51.7977,51.8064,51.7455,51.789,33900.0
2013-07-18 09:45:00,59.51,59.56,59.5,59.51,37600.0,51.7803,51.8238,51.7716,51.7803,37600.0
2013-07-18 09:50:00,59.51,59.53,59.49,59.52,25800.0,51.7803,51.7977,51.7629,51.789,25800.0
2013-07-18 09:55:00,59.53,59.56,59.53,59.54,21400.0,51.7977,51.8238,51.7977,51.8064,21400.0
2013-07-18 10:00:00,59.55,59.61,59.53,59.57,53100.0,51.8151,51.8673,51.7977,51.8325,53100.0
2013-07-18 10:05:00,59.58,59.64,59.57,59.64,30500.0,51.8412,51.8934,51.8325,51.8934,30500.0
2013-07-18 10:10:00,59.64,59.67,59.63,59.66,39400.0,51.8934,51.9195,51.8847,51.9108,39400.0
2013-07-18 10:15:00,59.66,59.7,59.66,59.67,47400.0,51.9108,51.9456,51.9108,51.9195,47400.0
2013-07-18 10:20:00,59.68,59.75,59.68,59.73,54800.0,51.9282,51.9891,51.9282,51.9717,54800.0
2013-07-18 10:25:00,59.73,59.76,59.73,59.75,80500.0,51.9717,51.9978,51.9717,51.9891,80500.0
2013-07-18 10:30:00,59.76,59.78,59.73,59.74,30400.0,51.9978,52.0152,51.9717,51.9804,30400.0
2013-07-18 10:35:00,59.73,59.74,59.72,59.74,33000.0,51.9717,51.9804,51.963,51.9804,33000.0
2013-07-18 10:40:00,59.73,59.74,59.72,59.72,38800.0,51.9717,51.9804,51.963,51.963,38800.0
2013-07-18 10:45:00,59.73,59.73,59.7,59.73,56100.0,51.9717,51.9717,51.9456,51.9717,56100.0
2013-07-18 10:50:00,59.73,59.79,59.73,59.77,182900.0,51.9717,52.0239,51.9717,52.0065,182900.0
2013-07-18 10:55:00,59.78,59.79,59.77,59.78,41600.0,52.0152,52.0239,52.0065,52.0152,41600.0
2013-07-18 11:00:00,59.78,59.81,59.78,59.78,26700.0,52.0152,52.0413,52.0152,52.0152,26700.0
2013-07-18 11:05:00,59.77,59.78,59.76,59.78,67100.0,52.0065,52.0152,51.9978,52.0152,67100.0
2013-07-18 11:10:00,59.78,59.79,59.73,59.74,20500.0,52.0152,52.0239,51.9717,51.9804,20500.0
2013-07-18 11:15:00,59.73,59.75,59.72,59.74,31800.0,51.9717,51.9891,51.963,51.9804,31800.0
2013-07-18 11:20:00,59.74,59.75,59.73,59.75,11700.0,51.9804,51.9891,51.9717,51.9891,11700.0
2013-07-18 11:25:00,59.75,59.75,59.73,59.74,11800.0,51.9891,51.9891,51.9717,51.9804,11800.0
2013-07-18 11:30:00,59.74,59.75,59.73,59.73,40700.0,51.9804,51.9891,51.9717,51.9717,40700.0
2013-07-18 11:35:00,59.73,59.76,59.73,59.74,39100.0,51.9717,51.9978,51.9717,51.9804,39100.0
2013-07-18 11:40:00,59.74,59.74,59.7,59.7,25500.0,51.9804,51.9804,51.9456,51.9456,25500.0
2013-07-18 11:45:00,59.69,59.7,59.68,59.68,18700.0,51.9369,51.9456,51.9282,51.9282,18700.0
2013-07-18 11:50:00,59.68,59.7,59.66,59.66,10200.0,51.9282,51.9456,51.9108,51.9108,10200.0
2013-07-18 11:55:00,59.66,59.68,59.66,59.68,21800.0,51.9108,51.9282,51.9108,51.9282,21800.0
2013-07-18 12:00:00,59.66,59.67,59.64,59.65,34100.0,51.9108,51.9195,51.8934,51.9021,34100.0
2013-07-18 12:05:00,59.64,59.73,59.63,59.69,92400.0,51.8934,51.9717,51.8847,51.9369,92400.0
2013-07-18 12:10:00,59.69,59.7,59.66,59.66,54200.0,51.9369,51.9456,51.9108,51.9108,54200.0
2013-07-18 12:15:00,59.67,59.68,59.67,59.67,30300.0,51.9195,51.9282,51.9195,51.9195,30300.0
2013-07-18 12:20:00,59.68,59.68,59.66,59.67,24800.0,51.9282,51.9282,51.9108,51.9195,24800.0
2013-07-18 12:25:00,59.66,59.67,59.6,59.61,18000.0,51.9108,51.9195,51.8586,51.8673,18000.0
2013-07-18 12:30:00,59.61,59.63,59.61,59.61,13700.0,51.8673,51.8847,51.8673,51.8673,13700.0
2013-07-18 12:35:00,59.6,59.6,59.58,59.58,17000.0,51.8586,51.8586,51.8412,51.8412,17000.0
2013-07-18 12:40:00,59.58,59.59,59.54,59.55,23800.0,51.8412,51.8499,51.8064,51.8151,23800.0
2013-07-18 12:45:00,59.54,59.57,59.53,59.57,8800.0,51.8064,51.8325,51.7977,51.8325,8800.0
2013-07-18 12:50:00,59.57,59.58,59.56,59.57,12200.0,51.8325,51.8412,51.8238,51.8325,12200.0
2013-07-18 12:55:00,59.57,59.57,59.55,59.55,8300.0,51.8325,51.8325,51.8151,51.8151,8300.0
2013-07-18 13:00:00,59.55,59.58,59.53,59.58,30000.0,51.8151,51.8412,51.7977,51.8412,30000.0
2013-07-18 13:05:00,59.57,59.58,59.55,59.56,11500.0,51.8325,51.8412,51.8151,51.8238,11500.0
2013-07-18 13:10:00,59.57,59.58,59.56,59.57,69100.0,51.8325,51.8412,51.8238,51.8325,69100.0
2013-07-18 13:15:00,59.57,59.57,59.53,59.54,76300.0,51.8325,51.8325,51.7977,51.8064,76300.0
2013-07-18 13:20:00,59.53,59.54,59.51,59.53,34300.0,51.7977,51.8064,51.7803,51.7977,34300.0
2013-07-18 13:25:00,59.53,59.55,59.53,59.55,31100.0,51.7977,51.8151,51.7977,51.8151,31100.0
2013-07-18 13:30:00,59.55,59.56,59.54,59.54,9100.0,51.8151,51.8238,51.8064,51.8064,9100.0
2013-07-18 13:35:00,59.55,59.59,59.55,59.59,26800.0,51.8151,51.8499,51.8151,51.8499,26800.0
2013-07-18 13:40:00,59.59,59.6,59.57,59.58,31500.0,51.8499,51.8586,51.8325,51.8412,31500.0
2013-07-18 13:45:00,59.59,59.61,59.58,59.58,50200.0,51.8499,51.8673,51.8412,51.8412,50200.0
2013-07-18 13:50:00,59.58,59.58,59.54,59.55,19700.0,51.8412,51.8412,51.8064,51.8151,19700.0
2013-07-18 13:55:00,59.55,59.6,59.55,59.6,26700.0,51.8151,51.8586,51.8151,51.8586,26700.0
2013-07-18 14:00:00,59.6,59.64,59.6,59.62,68500.0,51.8586,51.8934,51.8586,51.876,68500.0
2013-07-18 14:05:00,59.62,59.63,59.61,59.63,8300.0,51.876,51.8847,51.8673,51.8847,8300.0
2013-07-18 14:10:00,59.63,59.64,59.62,59.64,18700.0,51.8847,51.8934,51.876,51.8934,18700.0
2013-07-18 14:15:00,59.64,59.65,59.63,59.63,8300.0,51.8934,51.9021,51.8847,51.8847,8300.0
2013-07-18 14:20:00,59.64,59.66,59.64,59.65,15400.0,51.8934,51.9108,51.8934,51.9021,15400.0
2013-07-18 14:25:00,59.65,59.67,59.64,59.66,14200.0,51.9021,51.9195,51.8934,51.9108,14200.0
2013-07-18 14:30:00,59.66,59.71,59.66,59.7,186200.0,51.9108,51.9543,51.9108,51.9456,186200.0
2013-07-18 14:35:00,59.7,59.71,59.69,59.69,8000.0,51.9456,51.9543,51.9369,51.9369,8000.0
2013-07-18 14:40:00,59.7,59.73,59.7,59.72,30000.0,51.9456,51.9717,51.9456,51.963,30000.0
2013-07-18 14:45:00,59.71,59.73,59.71,59.72,21400.0,51.9543,51.9717,51.9543,51.963,21400.0
2013-07-18 14:50:00,59.73,59.73,59.7,59.71,11700.0,51.9717,51.9717,51.9456,51.9543,11700.0
2013-07-18 14:55:00,59.7,59.72,59.7,59.72,14300.0,51.9456,51.963,51.9456,51.963,14300.0
2013-07-18 15:00:00,59.71,59.71,59.69,59.7,16500.0,51.9543,51.9543,51.9369,51.9456,16500.0
2013-07-18 15:05:00,59.7,59.7,59.68,59.68,21300.0,51.9456,51.9456,51.9282,51.9282,21300.0
2013-07-18 15:10:00,59.68,59.68,59.63,59.63,20700.0,51.9282,51.9282,51.8847,51.8847,20700.0
2013-07-18 15:15:00,59.62,59.63,59.61,59.63,13400.0,51.876,51.8847,51.8673,51.8847,13400.0
2013-07-18 15:20:00,59.63,59.65,59.62,59.64,22200.0,51.8847,51.9021,51.876,51.8934,22200.0
2013-07-18 15:25:00,59.64,59.66,59.64,59.65,31300.0,51.8934,51.9108,51.8934,51.9021,31300.0
2013-07-18 15:30:00,59.64,59.66,59.63,59.64,12300.0,51.8934,51.9108,51.8847,51.8934,12300.0
2013-07-18 15:35:00,59.64,59.66,59.6,59.62,33700.0,51.8934,51.9108,51.8586,51.876,33700.0
2013-07-18 15:40:00,59.62,59.62,59.57,59.58,50200.0,51.876,51.876,51.8325,51.8412,50200.0
2013-07-18 15:45:00,59.59,59.64,59.59,59.63,54400.0,51.8499,51.8934,51.8499,51.8847,54400.0
2013-07-18 15:50:00,59.63,59.63,59.58,59.58,76200.0,51.8847,51.8847,51.8412,51.8412,76200.0
2013-07-18 15:55:00,59.58,59.62,59.57,59.62,161200.0,51.8412,51.876,51.8325,51.876,161200.0
2013-07-19 09:30:00,59.59,59.76,59.59,59.67,68900.0,51.8499,51.9978,51.8499,51.9195,68900.0
2013-07-19 09:35:00,59.68,59.69,59.58,59.59,68200.0,51.9282,51.9369,51.8412,51.8499,68200.0
2013-07-19 09:40:00,59.57,59.59,59.53,59.58,47800.0,51.8325,51.8499,51.7977,51.8412,47800.0
2013-07-19 09:45:00,59.59,59.6,59.47,59.47,44800.0,51.8499,51.8586,51.7455,51.7455,44800.0
2013-07-19 09:50:00,59.47,59.47,59.41,59.47,48400.0,51.7455,51.7455,51.6933,51.7455,48400.0
2013-07-19 09:55:00,59.47,59.51,59.45,59.47,49100.0,51.7455,51.7803,51.7281,51.7455,49100.0
2013-07-19 10:00:00,59.47,59.51,59.44,59.44,59400.0,51.7455,51.7803,51.7194,51.7194,59400.0
2013-07-19 10:05:00,59.44,59.51,59.44,59.48,57900.0,51.7194,51.7803,51.7194,51.7542,57900.0
2013-07-19 10:10:00,59.47,59.52,59.47,59.5,26800.0,51.7455,51.789,51.7455,51.7716,26800.0
2013-07-19 10:15:00,59.5,59.5,59.43,59.45,80400.0,51.7716,51.7716,51.7107,51.7281,80400.0
2013-07-19 10:20:00,59.44,59.45,59.42,59.45,18700.0,51.7194,51.7281,51.702,51.7281,18700.0
2013-07-19 10:25:00,59.45,59.45,59.42,59.44,44400.0,51.7281,51.7281,51.702,51.7194,44400.0
2013-07-19 10:30:00,59.45,59.55,59.44,59.54,100100.0,51.7281,51.8151,51.7194,51.8064,100100.0
2013-07-19 10:35:00,59.54,59.56,59.51,59.51,74400.0,51.8064,51.8238,51.7803,51.7803,74400.0
2013-07-19 10:40:00,59.51,59.51,59.46,59.51,22900.0,51.7803,51.7803,51.7368,51.7803,22900.0
2013-07-19 10:45:00,59.51,59.52,59.5,59.51,6300.0,51.7803,51.789,51.7716,51.7803,6300.0
2013-07-19 10:50:00,59.51,59.55,59.51,59.54,38100.0,51.7803,51.8151,51.7803,51.8064,38100.0
2013-07-19 10:55:00,59.54,59.54,59.48,59.49,35200.0,51.8064,51.8064,51.7542,51.7629,35200.0
2013-07-19 11:00:00,59.49,59.51,59.48,59.48,19800.0,51.7629,51.7803,51.7542,51.7542,19800.0
2013-07-19 11:05:00,59.48,59.48,59.43,59.48,87100.0,51.7542,51.7542,51.7107,51.7542,87100.0
2013-07-19 11:10:00,59.49,59.52,59.49,59.52,37000.0,51.7629,51.789,51.7629,51.789,37000.0
2013-07-19 11:15:00,59.53,59.53,59.45,59.45,358400.0,51.7977,51.7977,51.7281,51.7281,358400.0
2013-07-19 11:20:00,59.46,59.52,59.46,59.52,35600.0,51.7368,51.789,51.7368,51.789,35600.0
2013-07-19 11:25:00,59.52,59.56,59.51,59.55,113600.0,51.789,51.8238,51.7803,51.8151,113600.0
2013-07-19 11:30:00,59.54,59.55,59.51,59.51,20300.0,51.8064,51.8151,51.7803,51.7803,20300.0
2013-07-19 11:35:00,59.51,59.53,59.49,59.5,27300.0,51.7803,51.7977,51.7629,51.7716,27300.0
2013-07-19 11:40:00,59.5,59.5,59.47,59.49,36100.0,51.7716,51.7716,51.7455,51.7629,36100.0
2013-07-19 11:45:00,59.49,59.5,59.45,59.45,40800.0,51.7629,51.7716,51.7281,51.7281,40800.0
2013-07-19 11:50:00,59.45,59.46,59.42,59.46,32400.0,51.7281,51.7368,51.702,51.7368,32400.0
2013-07-19 11:55:00,59.45,59.48,59.44,59.47,20500.0,51.7281,51.7542,51.7194,51.7455,20500.0
2013-07-19 12:00:00,59.48,59.51,59.48,59.48,139400.0,51.7542,51.7803,51.7542,51.7542,139400.0
2013-07-19 12:05:00,59.48,59.5,59.48,59.48,15500.0,51.7542,51.7716,51.7542,51.7542,15500.0
2013-07-19 12:10:00,59.48,59.48,59.44,59.45,19400.0,51.7542,51.7542,51.7194,51.7281,19400.0
2013-07-19 12:15:00,59.44,59.49,59.44,59.48,32900.0,51.7194,51.7629,51.7194,51.7542,32900.0
2013-07-19 12:20:00,59.48,59.48,59.47,59.47,36300.0,51.7542,51.7542,51.7455,51.7455,36300.0
2013-07-19 12:25:00,59.48,59.49,59.46,59.46,20600.0,51.7542,51.7629,51.7368,51.7368,20600.0
2013-07-19 12:30:00,59.46,59.46,59.44,59.45,37800.0,51.7368,51.7368,51.7194,51.7281,37800.0
2013-07-19 12:35:00,59.45,59.46,59.44,59.45,11500.0,51.7281,51.7368,51.7194,51.7281,11500.0
2013-07-19 12:40:00,59.45,59.45,59.43,59.44,15300.0,51.7281,51.7281,51.7107,51.7194,15300.0
2013-07-19 12:45:00,59.43,59.45,59.43,59.43,13300.0,51.7107,51.7281,51.7107,51.7107,13300.0
2013-07-19 12:50:00,59.43,59.43,59.41,59.42,7000.0,51.7107,51.7107,51.6933,51.702,7000.0
2013-07-19 12:55:00,59.42,59.45,59.41,59.45,15100.0,51.702,51.7281,51.6933,51.7281,15100.0
2013-07-19 13:00:00,59.45,59.47,59.45,59.45,22900.0,51.7281,51.7455,51.7281,51.7281,22900.0
2013-07-19 13:05:00,59.45,59.46,59.44,59.45,14000.0,51.7281,51.7368,51.7194,51.7281,14000.0
2013-07-19 13:10:00,59.45,59.47,59.44,59.46,108500.0,51.7281,51.7455,51.7194,51.7368,108500.0
2013-07-19 13:15:00,59.46,59.48,59.45,59.47,33100.0,51.7368,51.7542,51.7281,51.7455,33100.0
2013-07-19 13:20:00,59.47,59.48,59.46,59.46,13800.0,51.7455,51.7542,51.7368,51.7368,13800.0
2013-07-19 13:25:00,59.46,59.46,59.42,59.43,21600.0,51.7368,51.7368,51.702,51.7107,21600.0
2013-07-19 13:30:00,59.43,59.47,59.42,59.47,30700.0,51.7107,51.7455,51.702,51.7455,30700.0
2013-07-19 13:35:00,59.47,59.48,59.44,59.45,28400.0,51.7455,51.7542,51.7194,51.7281,28400.0
2013-07-19 13:40:00,59.45,59.47,59.44,59.45,8600.0,51.7281,51.7455,51.7194,51.7281,8600.0
2013-07-19 13:45:00,59.45,59.47,59.45,59.46,6900.0,51.7281,51.7455,51.7281,51.7368,6900.0
2013-07-19 13:50:00,59.46,59.48,59.45,59.48,24900.0,51.7368,51.7542,51.7281,51.7542,24900.0
2013-07-19 13:55:00,59.47,59.48,59.46,59.47,25200.0,51.7455,51.7542,51.7368,51.7455,25200.0
2013-07-19 14:00:00,59.47,59.47,59.45,59.47,63100.0,51.7455,51.7455,51.7281,51.7455,63100.0
2013-07-19 14:05:00,59.47,59.51,59.47,59.51,30200.0,51.7455,51.7803,51.7455,51.7803,30200.0
2013-07-19 14:10:00,59.51,59.54,59.51,59.51,27800.0,51.7803,51.8064,51.7803,51.7803,27800.0
2013-07-19 14:15:00,59.51,59.53,59.5,59.53,46700.0,51.7803,51.7977,51.7716,51.7977,46700.0
2013-07-19 14:20:00,59.53,59.54,59.51,59.51,67400.0,51.7977,51.8064,51.7803,51.7803,67400.0
2013-07-19 14:25:00,59.51,59.55,59.51,59.55,47600.0,51.7803,51.8151,51.7803,51.8151,47600.0
2013-07-19 14:30:00,59.55,59.55,59.52,59.55,59900.0,51.8151,51.8151,51.789,51.8151,59900.0
2013-07-19 14:35:00,59.55,59.55,59.52,59.54,73800.0,51.8151,51.8151,51.789,51.8064,73800.0
2013-07-19 14:40:00,59.54,59.54,59.51,59.52,57100.0,51.8064,51.8064,51.7803,51.789,57100.0
2013-07-19 14:45:00,59.52,59.53,59.52,59.53,45500.0,51.789,51.7977,51.789,51.7977,45500.0
2013-07-19 14:50:00,59.52,59.53,59.51,59.52,52000.0,51.789,51.7977,51.7803,51.789,52000.0
2013-07-19 14:55:00,59.51,59.53,59.5,59.5,61200.0,51.7803,51.7977,51.7716,51.7716,61200.0
2013-07-19 15:00:00,59.51,59.53,59.5,59.5,77400.0,51.7803,51.7977,51.7716,51.7716,77400.0
2013-07-19 15:05:00,59.51,59.52,59.5,59.51,113400.0,51.7803,51.789,51.7716,51.7803,113400.0
2013-07-19 15:10:00,59.51,59.52,59.5,59.52,58400.0,51.7803,51.789,51.7716,51.789,58400.0
2013-07-19 15:15:00,59.52,59.53,59.49,59.49,92200.0,51.789,51.7977,51.7629,51.7629,92200.0
2013-07-19 15:20:00,59.49,59.52,59.49,59.5,96100.0,51.7629,51.789,51.7629,51.7716,96100.0
2013-07-19 15:25:00,59.5,59.51,59.48,59.49,87600.0,51.7716,51.7803,51.7542,51.7629,87600.0
2013-07-19 15:30:00,59.49,59.52,59.48,59.51,99000.0,51.7629,51.789,51.7542,51.7803,99000.0
2013-07-19 15:35:00,59.51,59.51,59.49,59.49,59100.0,51.7803,51.7803,51.7629,51.7629,59100.0
2013-07-19 15:40:00,59.5,59.55,59.49,59.55,126600.0,51.7716,51.8151,51.7629,51.8151,126600.0
2013-07-19 15:45:00,59.55,59.56,59.53,59.53,87700.0,51.8151,51.8238,51.7977,51.7977,87700.0
2013-07-19 15:50:00,59.54,59.56,59.54,59.55,151600.0,51.8064,51.8238,51.8064,51.8151,151600.0
2013-07-19 15:55:00,59.55,59.58,59.55,59.58,353600.0,51.8151,51.8412,51.8151,51.8412,353600.0
2013-07-22 09:30:00,59.62,59.71,59.57,59.63,102700.0,51.876,51.9543,51.8325,51.8847,102700.0
2013-07-22 09:35:00,59.63,59.65,59.57,59.57,44200.0,51.8847,51.9021,51.8325,51.8325,44200.0
2013-07-22 09:40:00,59.57,59.58,59.47,59.49,72700.0,51.8325,51.8412,51.7455,51.7629,72700.0
2013-07-22 09:45:00,59.5,59.5,59.41,59.45,55800.0,51.7716,51.7716,51.6933,51.7281,55800.0
2013-07-22 09:50:00,59.45,59.48,59.41,59.43,62500.0,51.7281,51.7542,51.6933,51.7107,62500.0
2013-07-22 09:55:00,59.43,59.43,59.34,59.37,120300.0,51.7107,51.7107,51.6323,51.6585,120300.0
2013-07-22 10:00:00,59.36,59.36,59.3,59.35,89600.0,51.6498,51.6498,51.5975,51.641,89600.0
2013-07-22 10:05:00,59.35,59.41,59.33,59.39,59500.0,51.641,51.6933,51.6236,51.6759,59500.0
2013-07-22 10:10:00,59.4,59.46,59.4,59.43,36100.0,51.6846,51.7368,51.6846,51.7107,36100.0
2013-07-22 10:15:00,59.44,59.5,59.44,59.45,35200.0,51.7194,51.7716,51.7194,51.7281,35200.0
2013-07-22 10:20:00,59.45,59.48,59.44,59.44,33600.0,51.7281,51.7542,51.7194,51.7194,33600.0
2013-07-22 10:25:00,59.43,59.45,59.43,59.43,51600.0,51.7107,51.7281,51.7107,51.7107,51600.0
2013-07-22 10:30:00,59.43,59.45,59.39,59.39,97800.0,51.7107,51.7281,51.6759,51.6759,97800.0
2013-07-22 10:35:00,59.39,59.43,59.39,59.41,28300.0,51.6759,51.7107,51.6759,51.6933,28300.0
2013-07-22 10:40:00,59.41,59.46,59.41,59.46,38300.0,51.6933,51.7368,51.6933,51.7368,38300.0
2013-07-22 10:45:00,59.46,59.46,59.43,59.44,31800.0,51.7368,51.7368,51.7107,51.7194,31800.0
2013-07-22 10:50:00,59.44,59.45,59.42,59.44,66100.0,51.7194,51.7281,51.702,51.7194,66100.0
2013-07-22 10:55:00,59.45,59.47,59.45,59.46,35900.0,51.7281,51.7455,51.7281,51.7368,35900.0
2013-07-22 11:00:00,59.46,59.5,59.46,59.49,46900.0,51.7368,51.7716,51.7368,51.7629,46900.0
2013-07-22 11:05:00,59.5,59.52,59.47,59.51,74200.0,51.7716,51.789,51.7455,51.7803,74200.0
2013-07-22 11:10:00,59.5,59.53,59.5,59.52,18500.0,51.7716,51.7977,51.7716,51.789,18500.0
2013-07-22 11:15:00,59.51,59.52,59.48,59.49,127500.0,51.7803,51.789,51.7542,51.7629,127500.0
2013-07-22 11:20:00,59.49,59.52,59.49,59.51,39800.0,51.7629,51.789,51.7629,51.7803,39800.0
2013-07-22 11:25:00,59.52,59.58,59.52,59.56,53200.0,51.789,51.8412,51.789,51.8238,53200.0
2013-07-22 11:30:00,59.56,59.58,59.55,59.57,29000.0,51.8238,51.8412,51.8151,51.8325,29000.0
2013-07-22 11:35:00,59.57,59.62,59.57,59.6,68500.0,51.8325,51.876,51.8325,51.8586,68500.0
2013-07-22 11:40:00,59.6,59.61,59.58,59.59,12400.0,51.8586,51.8673,51.8412,51.8499,12400.0
2013-07-22 11:45:00,59.58,59.58,59.52,59.52,20300.0,51.8412,51.8412,51.789,51.789,20300.0
2013-07-22 11:50:00,59.52,59.53,59.49,59.5,43200.0,51.789,51.7977,51.7629,51.7716,43200.0
2013-07-22 11:55:00,59.5,59.51,59.48,59.48,55800.0,51.7716,51.7803,51.7542,51.7542,55800.0
2013-07-22 12:00:00,59.48,59.49,59.48,59.49,41000.0,51.7542,51.7629,51.7542,51.7629,41000.0
2013-07-22 12:05:00,59.49,59.5,59.48,59.5,77500.0,51.7629,51.7716,51.7542,51.7716,77500.0
2013-07-22 12:10:00,59.5,59.52,59.49,59.52,52900.0,51.7716,51.789,51.7629,51.789,52900.0
2013-07-22 12:15:00,59.52,59.53,59.51,59.51,35200.0,51.789,51.7977,51.7803,51.7803,35200.0
2013-07-22 12:20:00,59.52,59.53,59.51,59.51,13600.0,51.789,51.7977,51.7803,51.7803,13600.0
2013-07-22 12:25:00,59.5,59.52,59.49,59.52,66500.0,51.7716,51.789,51.7629,51.789,66500.0
2013-07-22 12:30:00,59.52,59.52,59.49,59.49,52100.0,51.789,51.789,51.7629,51.7629,52100.0
2013-07-22 12:35:00,59.5,59.51,59.49,59.49,20700.0,51.7716,51.7803,51.7629,51.7629,20700.0
2013-07-22 12:40:00,59.5,59.53,59.5,59.53,53700.0,51.7716,51.7977,51.7716,51.7977,53700.0
2013-07-22 12:45:00,59.51,59.52,59.5,59.52,27300.0,51.7803,51.789,51.7716,51.789,27300.0
2013-07-22 12:50:00,59.52,59.54,59.52,59.53,45200.0,51.789,51.8064,51.789,51.7977,45200.0
2013-07-22 12:55:00,59.53,59.54,59.52,59.53,11300.0,51.7977,51.8064,51.789,51.7977,11300.0
2013-07-22 13:00:00,59.53,59.54,59.52,59.53,13600.0,51.7977,51.8064,51.789,51.7977,13600.0
2013-07-22 13:05:00,59.53,59.54,59.52,59.52,23700.0,51.7977,51.8064,51.789,51.789,23700.0
2013-07-22 13:10:00,59.51,59.53,59.51,59.53,14200.0,51.7803,51.7977,51.7803,51.7977,14200.0
2013-07-22 13:15:00,59.53,59.53,59.46,59.46,44200.0,51.7977,51.7977,51.7368,51.7368,44200.0
2013-07-22 13:20:00,59.47,59.48,59.46,59.46,16400.0,51.7455,51.7542,51.7368,51.7368,16400.0
2013-07-22 13:25:00,59.47,59.47,59.44,59.45,28900.0,51.7455,51.7455,51.7194,51.7281,28900.0
2013-07-22 13:30:00,59.45,59.46,59.44,59.45,27100.0,51.7281,51.7368,51.7194,51.7281,27100.0
2013-07-22 13:35:00,59.46,59.47,59.45,59.46,22100.0,51.7368,51.7455,51.7281,51.7368,22100.0
2013-07-22 13:40:00,59.46,59.46,59.44,59.45,57100.0,51.7368,51.7368,51.7194,51.7281,57100.0
2013-07-22 13:45:00,59.45,59.45,59.43,59.45,21800.0,51.7281,51.7281,51.7107,51.7281,21800.0
2013-07-22 13:50:00,59.45,59.47,59.45,59.46,14000.0,51.7281,51.7455,51.7281,51.7368,14000.0
2013-07-22 13:55:00,59.46,59.49,59.46,59.49,29300.0,51.7368,51.7629,51.7368,51.7629,29300.0
2013-07-22 14:00:00,59.49,59.5,59.48,59.49,26900.0,51.7629,51.7716,51.7542,51.7629,26900.0
2013-07-22 14:05:00,59.49,59.52,59.49,59.52,53200.0,51.7629,51.789,51.7629,51.789,53200.0
2013-07-22 14:10:00,59.52,59.55,59.51,59.54,60600.0,51.789,51.8151,51.7803,51.8064,60600.0
2013-07-22 14:15:00,59.54,59.55,59.52,59.53,45700.0,51.8064,51.8151,51.789,51.7977,45700.0
2013-07-22 14:20:00,59.53,59.53,59.5,59.5,41600.0,51.7977,51.7977,51.7716,51.7716,41600.0
2013-07-22 14:25:00,59.5,59.51,59.49,59.5,28500.0,51.7716,51.7803,51.7629,51.7716,28500.0
2013-07-22 14:30:00,59.49,59.52,59.49,59.51,80300.0,51.7629,51.789,51.7629,51.7803,80300.0
2013-07-22 14:35:00,59.51,59.52,59.5,59.5,19000.0,51.7803,51.789,51.7716,51.7716,19000.0
2013-07-22 14:40:00,59.5,59.54,59.5,59.54,81000.0,51.7716,51.8064,51.7716,51.8064,81000.0
2013-07-22 14:45:00,59.55,59.56,59.53,59.53,63700.0,51.8151,51.8238,51.7977,51.7977,63700.0
2013-07-22 14:50:00,59.53,59.54,59.53,59.53,16100.0,51.7977,51.8064,51.7977,51.7977,16100.0
2013-07-22 14:55:00,59.53,59.56,59.53,59.56,32600.0,51.7977,51.8238,51.7977,51.8238,32600.0
2013-07-22 15:00:00,59.56,59.56,59.54,59.54,85200.0,51.8238,51.8238,51.8064,51.8064,85200.0
2013-07-22 15:05:00,59.55,59.56,59.54,59.55,53600.0,51.8151,51.8238,51.8064,51.8151,53600.0
2013-07-22 15:10:00,59.55,59.55,59.54,59.54,42700.0,51.8151,51.8151,51.8064,51.8064,42700.0
2013-07-22 15:15:00,59.54,59.55,59.52,59.52,15600.0,51.8064,51.8151,51.789,51.789,15600.0
2013-07-22 15:20:00,59.52,59.53,59.52,59.52,18700.0,51.789,51.7977,51.789,51.789,18700.0
2013-07-22 15:25:00,59.53,59.54,59.52,59.53,63500.0,51.7977,51.8064,51.789,51.7977,63500.0
2013-07-22 15:30:00,59.53,59.54,59.52,59.54,44100.0,51.7977,51.8064,51.789,51.8064,44100.0
2013-07-22 15:35:00,59.54,59.54,59.48,59.49,138200.0,51.8064,51.8064,51.7542,51.7629,138200.0
2013-07-22 15:40:00,59.48,59.52,59.48,59.52,28700.0,51.7542,51.789,51.7542,51.789,28700.0
2013-07-22 15:45:00,59.52,59.52,59.48,59.48,82400.0,51.789,51.789,51.7542,51.7542,82400.0
2013-07-22 15:50:00,59.49,59.51,59.48,59.5,144200.0,51.7629,51.7803,51.7542,51.7716,144200.0
2013-07-22 15:55:00,59.5,59.54,59.49,59.53,214800.0,51.7716,51.8064,51.7629,51.7977,214800.0
2013-07-23 09:30:00,59.73,59.73,59.57,59.68,31600.0,51.9717,51.9717,51.8325,51.9282,31600.0
2013-07-23 09:35:00,59.64,59.73,59.64,59.72,22700.0,51.8934,51.9717,51.8934,51.963,22700.0
2013-07-23 09:40:00,59.72,59.74,59.65,59.66,27200.0,51.963,51.9804,51.9021,51.9108,27200.0
2013-07-23 09:45:00,59.66,59.7,59.65,59.69,33800.0,51.9108,51.9456,51.9021,51.9369,33800.0
2013-07-23 09:50:00,59.68,59.72,59.66,59.67,16400.0,51.9282,51.963,51.9108,51.9195,16400.0
2013-07-23 09:55:00,59.65,59.71,59.63,59.68,29600.0,51.9021,51.9543,51.8847,51.9282,29600.0
2013-07-23 10:00:00,59.68,59.69,59.65,59.66,29000.0,51.9282,51.9369,51.9021,51.9108,29000.0
2013-07-23 10:05:00,59.66,59.66,59.59,59.59,216600.0,51.9108,51.9108,51.8499,51.8499,216600.0
2013-07-23 10:10:00,59.59,59.62,59.56,59.59,232800.0,51.8499,51.876,51.8238,51.8499,232800.0
2013-07-23 10:15:00,59.6,59.62,59.58,59.61,12500.0,51.8586,51.876,51.8412,51.8673,12500.0
2013-07-23 10:20:00,59.6,59.61,59.56,59.56,41500.0,51.8586,51.8673,51.8238,51.8238,41500.0
2013-07-23 10:25:00,59.55,59.55,59.51,59.51,33900.0,51.8151,51.8151,51.7803,51.7803,33900.0
2013-07-23 10:30:00,59.51,59.53,59.48,59.52,50200.0,51.7803,51.7977,51.7542,51.789,50200.0
2013-07-23 10:35:00,59.53,59.53,59.44,59.44,30100.0,51.7977,51.7977,51.7194,51.7194,30100.0
2013-07-23 10:40:00,59.43,59.45,59.41,59.42,56700.0,51.7107,51.7281,51.6933,51.702,56700.0
2013-07-23 10:45:00,59.42,59.44,59.4,59.44,38400.0,51.702,51.7194,51.6846,51.7194,38400.0
2013-07-23 10:50:00,59.44,59.45,59.42,59.45,34200.0,51.7194,51.7281,51.702,51.7281,34200.0
2013-07-23 10:55:00,59.45,59.45,59.42,59.42,66100.0,51.7281,51.7281,51.702,51.702,66100.0
2013-07-23 11:00:00,59.42,59.42,59.39,59.41,41700.0,51.702,51.702,51.6759,51.6933,41700.0
2013-07-23 11:05:00,59.42,59.42,59.37,59.37,30700.0,51.702,51.702,51.6585,51.6585,30700.0
2013-07-23 11:10:00,59.38,59.39,59.37,59.39,16300.0,51.6672,51.6759,51.6585,51.6759,16300.0
2013-07-23 11:15:00,59.4,59.41,59.39,59.4,12000.0,51.6846,51.6933,51.6759,51.6846,12000.0
2013-07-23 11:20:00,59.41,59.43,59.41,59.42,11000.0,51.6933,51.7107,51.6933,51.702,11000.0
2013-07-23 11:25:00,59.42,59.44,59.41,59.43,15400.0,51.702,51.7194,51.6933,51.7107,15400.0
2013-07-23 11:30:00,59.42,59.44,59.4,59.4,15100.0,51.702,51.7194,51.6846,51.6846,15100.0
2013-07-23 11:35:00,59.4,59.41,59.38,59.39,13800.0,51.6846,51.6933,51.6672,51.6759,13800.0
2013-07-23 11:40:00,59.39,59.42,59.38,59.41,17200.0,51.6759,51.702,51.6672,51.6933,17200.0
2013-07-23 11:45:00,59.41,59.42,59.39,59.41,116300.0,51.6933,51.702,51.6759,51.6933,116300.0
2013-07-23 11:50:00,59.41,59.41,59.4,59.41,3100.0,51.6933,51.6933,51.6846,51.6933,3100.0
2013-07-23 11:55:00,59.41,59.41,59.4,59.41,48600.0,51.6933,51.6933,51.6846,51.6933,48600.0
2013-07-23 12:00:00,59.41,59.42,59.39,59.41,15200.0,51.6933,51.702,51.6759,51.6933,15200.0
2013-07-23 12:05:00,59.41,59.43,59.41,59.43,11100.0,51.6933,51.7107,51.6933,51.7107,11100.0
2013-07-23 12:10:00,59.43,59.45,59.41,59.41,19000.0,51.7107,51.7281,51.6933,51.6933,19000.0
2013-07-23 12:15:00,59.42,59.43,59.4,59.42,47100.0,51.702,51.7107,51.6846,51.702,47100.0
2013-07-23 12:20:00,59.43,59.44,59.42,59.44,124300.0,51.7107,51.7194,51.702,51.7194,124300.0
2013-07-23 12:25:00,59.44,59.44,59.41,59.41,21800.0,51.7194,51.7194,51.6933,51.6933,21800.0
2013-07-23 12:30:00,59.41,59.41,59.39,59.39,15200.0,51.6933,51.6933,51.6759,51.6759,15200.0
2013-07-23 12:35:00,59.39,59.4,59.38,59.4,16000.0,51.6759,51.6846,51.6672,51.6846,16000.0
2013-07-23 12:40:00,59.39,59.4,59.39,59.4,3100.0,51.6759,51.6846,51.6759,51.6846,3100.0
2013-07-23 12:45:00,59.39,59.4,59.38,59.39,16300.0,51.6759,51.6846,51.6672,51.6759,16300.0
2013-07-23 12:50:00,59.4,59.42,59.4,59.41,15200.0,51.6846,51.702,51.6846,51.6933,15200.0
2013-07-23 12:55:00,59.41,59.41,59.38,59.39,58300.0,51.6933,51.6933,51.6672,51.6759,58300.0
2013-07-23 13:00:00,59.39,59.45,59.39,59.45,94800.0,51.6759,51.7281,51.6759,51.7281,94800.0
2013-07-23 13:05:00,59.46,59.47,59.45,59.46,81500.0,51.7368,51.7455,51.7281,51.7368,81500.0
2013-07-23 13:10:00,59.46,59.47,59.44,59.44,32300.0,51.7368,51.7455,51.7194,51.7194,32300.0
2013-07-23 13:15:00,59.44,59.48,59.44,59.48,66500.0,51.7194,51.7542,51.7194,51.7542,66500.0
2013-07-23 13:20:00,59.48,59.5,59.48,59.48,126100.0,51.7542,51.7716,51.7542,51.7542,126100.0
2013-07-23 13:25:00,59.48,59.48,59.47,59.48,30400.0,51.7542,51.7542,51.7455,51.7542,30400.0
2013-07-23 13:30:00,59.48,59.5,59.48,59.49,37400.0,51.7542,51.7716,51.7542,51.7629,37400.0
2013-07-23 13:35:00,59.49,59.52,59.49,59.52,19100.0,51.7629,51.789,51.7629,51.789,19100.0
2013-07-23 13:40:00,59.51,59.53,59.51,59.53,115700.0,51.7803,51.7977,51.7803,51.7977,115700.0
2013-07-23 13:45:00,59.53,59.55,59.51,59.52,78900.0,51.7977,51.8151,51.7803,51.789,78900.0
2013-07-23 13:50:00,59.52,59.53,59.52,59.52,28400.0,51.789,51.7977,51.789,51.789,28400.0
2013-07-23 13:55:00,59.51,59.51,59.47,59.49,29800.0,51.7803,51.7803,51.7455,51.7629,29800.0
2013-07-23 14:00:00,59.49,59.5,59.48,59.49,17500.0,51.7629,51.7716,51.7542,51.7629,17500.0
2013-07-23 14:05:00,59.5,59.51,59.48,59.49,12700.0,51.7716,51.7803,51.7542,51.7629,12700.0
2013-07-23 14:10:00,59.48,59.5,59.47,59.49,14500.0,51.7542,51.7716,51.7455,51.7629,14500.0
2013-07-23 14:15:00,59.5,59.52,59.5,59.5,13600.0,51.7716,51.789,51.7716,51.7716,13600.0
2013-07-23 14:20:00,59.5,59.52,59.48,59.48,30600.0,51.7716,51.789,51.7542,51.7542,30600.0
2013-07-23 14:25:00,59.47,59.5,59.47,59.5,49900.0,51.7455,51.7716,51.7455,51.7716,49900.0
2013-07-23 14:30:00,59.49,59.52,59.49,59.51,49000.0,51.7629,51.789,51.7629,51.7803,49000.0
2013-07-23 14:35:00,59.51,59.52,59.5,59.52,35300.0,51.7803,51.789,51.7716,51.789,35300.0
2013-07-23 14:40:00,59.52,59.56,59.51,59.56,52700.0,51.789,51.8238,51.7803,51.8238,52700.0
2013-07-23 14:45:00,59.56,59.58,59.56,59.57,55100.0,51.8238,51.8412,51.8238,51.8325,55100.0
2013-07-23 14:50:00,59.57,59.58,59.55,59.56,61500.0,51.8325,51.8412,51.8151,51.8238,61500.0
2013-07-23 14:55:00,59.56,59.57,59.54,59.54,37000.0,51.8238,51.8325,51.8064,51.8064,37000.0
2013-07-23 15:00:00,59.55,59.56,59.54,59.56,23100.0,51.8151,51.8238,51.8064,51.8238,23100.0
2013-07-23 15:05:00,59.56,59.56,59.54,59.55,12900.0,51.8238,51.8238,51.8064,51.8151,12900.0
2013-07-23 15:10:00,59.55,59.56,59.51,59.52,47800.0,51.8151,51.8238,51.7803,51.789,47800.0
2013-07-23 15:15:00,59.52,59.53,59.51,59.51,37300.0,51.789,51.7977,51.7803,51.7803,37300.0
2013-07-23 15:20:00,59.51,59.52,59.5,59.51,28100.0,51.7803,51.789,51.7716,51.7803,28100.0
2013-07-23 15:25:00,59.51,59.52,59.5,59.51,14800.0,51.7803,51.789,51.7716,51.7803,14800.0
2013-07-23 15:30:00,59.51,59.53,59.51,59.52,65300.0,51.7803,51.7977,51.7803,51.789,65300.0
2013-07-23 15:35:00,59.51,59.51,59.48,59.48,23400.0,51.7803,51.7803,51.7542,51.7542,23400.0
2013-07-23 15:40:00,59.48,59.49,59.41,59.42,27900.0,51.7542,51.7629,51.6933,51.702,27900.0
2013-07-23 15:45:00,59.42,59.43,59.37,59.37,80500.0,51.702,51.7107,51.6585,51.6585,80500.0
2013-07-23 15:50:00,59.38,59.41,59.38,59.39,125500.0,51.6672,51.6933,51.6672,51.6759,125500.0
2013-07-23 15:55:00,59.39,59.46,59.39,59.45,329000.0,51.6759,51.7368,51.6759,51.7281,329000.0
2013-07-24 09:30:00,59.73,59.77,59.64,59.76,46900.0,51.9717,52.0065,51.8934,51.9978,46900.0
2013-07-24 09:35:00,59.76,59.79,59.69,59.7,46500.0,51.9978,52.0239,51.9369,51.9456,46500.0
2013-07-24 09:40:00,59.69,59.7,59.62,59.63,46500.0,51.9369,51.9456,51.876,51.8847,46500.0
2013-07-24 09:45:00,59.63,59.66,59.63,59.64,32000.0,51.8847,51.9108,51.8847,51.8934,32000.0
2013-07-24 09:50:00,59.62,59.63,59.55,59.55,24500.0,51.876,51.8847,51.8151,51.8151,24500.0
2013-07-24 09:55:00,59.54,59.54,59.49,59.5,38800.0,51.8064,51.8064,51.7629,51.7716,38800.0
2013-07-24 10:00:00,59.48,59.59,59.45,59.46,44400.0,51.7542,51.8499,51.7281,51.7368,44400.0
2013-07-24 10:05:00,59.47,59.48,59.42,59.45,43200.0,51.7455,51.7542,51.702,51.7281,43200.0
2013-07-24 10:10:00,59.44,59.44,59.35,59.39,62400.0,51.7194,51.7194,51.641,51.6759,62400.0
2013-07-24 10:15:00,59.39,59.43,59.39,59.4,18900.0,51.6759,51.7107,51.6759,51.6846,18900.0
2013-07-24 10:20:00,59.4,59.42,59.35,59.37,52100.0,51.6846,51.702,51.641,51.6585,52100.0
2013-07-24 10:25:00,59.36,59.36,59.3,59.31,18700.0,51.6498,51.6498,51.5975,51.6062,18700.0
2013-07-24 10:30:00,59.32,59.33,59.3,59.33,16800.0,51.6149,51.6236,51.5975,51.6236,16800.0
2013-07-24 10:35:00,59.34,59.37,59.34,59.36,11700.0,51.6323,51.6585,51.6323,51.6498,11700.0
2013-07-24 10:40:00,59.36,59.38,59.34,59.36,34200.0,51.6498,51.6672,51.6323,51.6498,34200.0
2013-07-24 10:45:00,59.37,59.39,59.36,59.36,8300.0,51.6585,51.6759,51.6498,51.6498,8300.0
2013-07-24 10:50:00,59.37,59.39,59.37,59.39,12300.0,51.6585,51.6759,51.6585,51.6759,12300.0
2013-07-24 10:55:00,59.4,59.41,59.37,59.37,29000.0,51.6846,51.6933,51.6585,51.6585,29000.0
2013-07-24 11:00:00,59.37,59.41,59.37,59.4,27300.0,51.6585,51.6933,51.6585,51.6846,27300.0
2013-07-24 11:05:00,59.4,59.4,59.37,59.37,23600.0,51.6846,51.6846,51.6585,51.6585,23600.0
2013-07-24 11:10:00,59.38,59.43,59.38,59.38,51800.0,51.6672,51.7107,51.6672,51.6672,51800.0
2013-07-24 11:15:00,59.39,59.45,59.38,59.45,21900.0,51.6759,51.7281,51.6672,51.7281,21900.0
2013-07-24 11:20:00,59.46,59.49,59.46,59.47,20500.0,51.7368,51.7629,51.7368,51.7455,20500.0
2013-07-24 11:25:00,59.48,59.51,59.47,59.49,21900.0,51.7542,51.7803,51.7455,51.7629,21900.0
2013-07-24 11:30:00,59.49,59.54,59.48,59.51,82400.0,51.7629,51.8064,51.7542,51.7803,82400.0
2013-07-24 11:35:00,59.52,59.53,59.47,59.47,37700.0,51.789,51.7977,51.7455,51.7455,37700.0
2013-07-24 11:40:00,59.46,59.5,59.46,59.49,11900.0,51.7368,51.7716,51.7368,51.7629,11900.0
2013-07-24 11:45:00,59.49,59.49,59.46,59.48,13900.0,51.7629,51.7629,51.7368,51.7542,13900.0
2013-07-24 11:50:00,59.48,59.51,59.48,59.5,51000.0,51.7542,51.7803,51.7542,51.7716,51000.0
2013-07-24 11:55:00,59.49,59.5,59.44,59.45,40500.0,51.7629,51.7716,51.7194,51.7281,40500.0
2013-07-24 12:00:00,59.45,59.46,59.43,59.45,19800.0,51.7281,51.7368,51.7107,51.7281,19800.0
2013-07-24 12:05:00,59.46,59.48,59.4,59.4,32100.0,51.7368,51.7542,51.6846,51.6846,32100.0
2013-07-24 12:10:00,59.4,59.4,59.36,59.36,114000.0,51.6846,51.6846,51.6498,51.6498,114000.0
2013-07-24 12:15:00,59.35,59.37,59.34,59.36,38800.0,51.641,51.6585,51.6323,51.6498,38800.0
2013-07-24 12:20:00,59.36,59.41,59.35,59.39,103000.0,51.6498,51.6933,51.641,51.6759,103000.0
2013-07-24 12:25:00,59.39,59.39,59.35,59.35,130400.0,51.6759,51.6759,51.641,51.641,130400.0
2013-07-24 12:30:00,59.35,59.36,59.33,59.33,65400.0,51.641,51.6498,51.6236,51.6236,65400.0
2013-07-24 12:35:00,59.33,59.36,59.32,59.35,58900.0,51.6236,51.6498,51.6149,51.641,58900.0
2013-07-24 12:40:00,59.34,59.34,59.31,59.33,23800.0,51.6323,51.6323,51.6062,51.6236,23800.0
2013-07-24 12:45:00,59.33,59.34,59.32,59.32,115200.0,51.6236,51.6323,51.6149,51.6149,115200.0
2013-07-24 12:50:00,59.32,59.33,59.28,59.29,40400.0,51.6149,51.6236,51.5801,51.5888,40400.0
2013-07-24 12:55:00,59.3,59.3,59.24,59.26,30400.0,51.5975,51.5975,51.5453,51.5627,30400.0
2013-07-24 13:00:00,59.26,59.3,59.26,59.27,57700.0,51.5627,51.5975,51.5627,51.5714,57700.0
2013-07-24 13:05:00,59.26,59.28,59.22,59.26,34600.0,51.5627,51.5801,51.5279,51.5627,34600.0
2013-07-24 13:10:00,59.25,59.25,59.21,59.21,18200.0,51.554,51.554,51.5192,51.5192,18200.0
2013-07-24 13:15:00,59.21,59.22,59.17,59.21,36900.0,51.5192,51.5279,51.4844,51.5192,36900.0
2013-07-24 13:20:00,59.2,59.22,59.16,59.18,53500.0,51.5105,51.5279,51.4757,51.4931,53500.0
2013-07-24 13:25:00,59.19,59.22,59.18,59.18,19000.0,51.5018,51.5279,51.4931,51.4931,19000.0
2013-07-24 13:30:00,59.18,59.18,59.15,59.15,18100.0,51.4931,51.4931,51.467,51.467,18100.0
2013-07-24 13:35:00,59.14,59.17,59.12,59.16,41700.0,51.4583,51.4844,51.4409,51.4757,41700.0
2013-07-24 13:40:00,59.15,59.18,59.15,59.16,17200.0,51.467,51.4931,51.467,51.4757,17200.0
2013-07-24 13:45:00,59.16,59.2,59.15,59.18,28200.0,51.4757,51.5105,51.467,51.4931,28200.0
2013-07-24 13:50:00,59.18,59.19,59.17,59.17,69100.0,51.4931,51.5018,51.4844,51.4844,69100.0
2013-07-24 13:55:00,59.17,59.17,59.14,59.17,52500.0,51.4844,51.4844,51.4583,51.4844,52500.0
2013-07-24 14:00:00,59.18,59.19,59.17,59.19,24500.0,51.4931,51.5018,51.4844,51.5018,24500.0
2013-07-24 14:05:00,59.2,59.25,59.2,59.25,26700.0,51.5105,51.554,51.5105,51.554,26700.0
2013-07-24 14:10:00,59.25,59.29,59.24,59.27,30500.0,51.554,51.5888,51.5453,51.5714,30500.0
2013-07-24 14:15:00,59.27,59.28,59.25,59.26,42700.0,51.5714,51.5801,51.554,51.5627,42700.0
2013-07-24 14:20:00,59.25,59.25,59.23,59.23,22800.0,51.554,51.554,51.5366,51.5366,22800.0
2013-07-24 14:25:00,59.24,59.26,59.24,59.25,24500.0,51.5453,51.5627,51.5453,51.554,24500.0
2013-07-24 14:30:00,59.24,59.25,59.19,59.19,40900.0,51.5453,51.554,51.5018,51.5018,40900.0
2013-07-24 14:35:00,59.19,59.22,59.18,59.2,28000.0,51.5018,51.5279,51.4931,51.5105,28000.0
2013-07-24 14:40:00,59.2,59.21,59.19,59.21,20000.0,51.5105,51.5192,51.5018,51.5192,20000.0
2013-07-24 14:45:00,59.21,59.24,59.18,59.24,25800.0,51.5192,51.5453,51.4931,51.5453,25800.0
2013-07-24 14:50:00,59.24,59.24,59.21,59.22,24000.0,51.5453,51.5453,51.5192,51.5279,24000.0
2013-07-24 14:55:00,59.21,59.25,59.21,59.25,29000.0,51.5192,51.554,51.5192,51.554,29000.0
2013-07-24 15:00:00,59.24,59.25,59.19,59.19,36300.0,51.5453,51.554,51.5018,51.5018,36300.0
2013-07-24 15:05:00,59.2,59.2,59.14,59.19,22600.0,51.5105,51.5105,51.4583,51.5018,22600.0
2013-07-24 15:10:00,59.18,59.21,59.14,59.18,55100.0,51.4931,51.5192,51.4583,51.4931,55100.0
2013-07-24 15:15:00,59.18,59.18,59.16,59.16,19000.0,51.4931,51.4931,51.4757,51.4757,19000.0
2013-07-24 15:20:00,59.17,59.26,59.16,59.22,54800.0,51.4844,51.5627,51.4757,51.5279,54800.0
2013-07-24 15:25:00,59.23,59.24,59.21,59.23,41700.0,51.5366,51.5453,51.5192,51.5366,41700.0
2013-07-24 15:30:00,59.23,59.23,59.17,59.17,56300.0,51.5366,51.5366,51.4844,51.4844,56300.0
2013-07-24 15:35:00,59.18,59.21,59.18,59.2,70800.0,51.4931,51.5192,51.4931,51.5105,70800.0
2013-07-24 15:40:00,59.2,59.27,59.19,59.23,100700.0,51.5105,51.5714,51.5018,51.5366,100700.0
2013-07-24 15:45:00,59.23,59.24,59.21,59.21,179000.0,51.5366,51.5453,51.5192,51.5192,179000.0
2013-07-24 15:50:00,59.21,59.24,59.19,59.2,167900.0,51.5192,51.5453,51.5018,51.5105,167900.0
2013-07-24 15:55:00,59.21,59.27,59.2,59.25,425400.0,51.5192,51.5714,51.5105,51.554,425400.0
2013-07-25 09:30:00,59.2,59.29,59.17,59.24,82900.0,51.5105,51.5888,51.4844,51.5453,82900.0
2013-07-25 09:35:00,59.24,59.28,59.15,59.18,52200.0,51.5453,51.5801,51.467,51.4931,52200.0
2013-07-25 09:40:00,59.17,59.22,59.13,59.19,26400.0,51.4844,51.5279,51.4496,51.5018,26400.0
2013-07-25 09:45:00,59.19,59.26,59.19,59.25,84700.0,51.5018,51.5627,51.5018,51.554,84700.0
2013-07-25 09:50:00,59.25,59.29,59.25,59.28,24400.0,51.554,51.5888,51.554,51.5801,24400.0
2013-07-25 09:55:00,59.27,59.28,59.19,59.19,24800.0,51.5714,51.5801,51.5018,51.5018,24800.0
2013-07-25 10:00:00,59.2,59.27,59.2,59.26,23700.0,51.5105,51.5714,51.5105,51.5627,23700.0
2013-07-25 10:05:00,59.25,59.25,59.21,59.21,6600.0,51.554,51.554,51.5192,51.5192,6600.0
2013-07-25 10:10:00,59.21,59.24,59.19,59.23,38300.0,51.5192,51.5453,51.5018,51.5366,38300.0
2013-07-25 10:15:00,59.23,59.24,59.2,59.23,20800.0,51.5366,51.5453,51.5105,51.5366,20800.0
2013-07-25 10:20:00,59.21,59.21,59.18,59.19,21500.0,51.5192,51.5192,51.4931,51.5018,21500.0
2013-07-25 10:25:00,59.19,59.19,59.16,59.18,17300.0,51.5018,51.5018,51.4757,51.4931,17300.0
2013-07-25 10:30:00,59.18,59.22,59.14,59.15,12400.0,51.4931,51.5279,51.4583,51.467,12400.0
2013-07-25 10:35:00,59.14,59.16,59.12,59.16,32600.0,51.4583,51.4757,51.4409,51.4757,32600.0
2013-07-25 10:40:00,59.15,59.18,59.14,59.17,7800.0,51.467,51.4931,51.4583,51.4844,7800.0
2013-07-25 10:45:00,59.18,59.22,59.18,59.21,21300.0,51.4931,51.5279,51.4931,51.5192,21300.0
2013-07-25 10:50:00,59.2,59.23,59.19,59.2,22400.0,51.5105,51.5366,51.5018,51.5105,22400.0
2013-07-25 10:55:00,59.2,59.22,59.2,59.22,11000.0,51.5105,51.5279,51.5105,51.5279,11000.0
2013-07-25 11:00:00,59.23,59.23,59.18,59.18,16400.0,51.5366,51.5366,51.4931,51.4931,16400.0
2013-07-25 11:05:00,59.18,59.18,59.11,59.13,21100.0,51.4931,51.4931,51.4322,51.4496,21100.0
2013-07-25 11:10:00,59.13,59.14,59.12,59.13,10900.0,51.4496,51.4583,51.4409,51.4496,10900.0
2013-07-25 11:15:00,59.12,59.14,59.1,59.11,10600.0,51.4409,51.4583,51.4235,51.4322,10600.0
2013-07-25 11:20:00,59.11,59.11,59.04,59.05,39500.0,51.4322,51.4322,51.3713,51.38,39500.0
2013-07-25 11:25:00,59.05,59.05,59.03,59.04,15100.0,51.38,51.38,51.3626,51.3713,15100.0
2013-07-25 11:30:00,59.04,59.06,59.02,59.05,25600.0,51.3713,51.3887,51.3539,51.38,25600.0
2013-07-25 11:35:00,59.04,59.06,58.96,58.96,110900.0,51.3713,51.3887,51.3017,51.3017,110900.0
2013-07-25 11:40:00,58.96,59.0,58.96,58.97,44000.0,51.3017,51.3365,51.3017,51.3104,44000.0
2013-07-25 11:45:00,58.98,59.01,58.98,58.99,8900.0,51.3191,51.3452,51.3191,51.3278,8900.0
2013-07-25 11:50:00,58.99,59.03,58.98,59.02,29400.0,51.3278,51.3626,51.3191,51.3539,29400.0
2013-07-25 11:55:00,59.02,59.04,59.0,59.01,19300.0,51.3539,51.3713,51.3365,51.3452,19300.0
2013-07-25 12:00:00,59.01,59.01,58.99,58.99,17200.0,51.3452,51.3452,51.3278,51.3278,17200.0
2013-07-25 12:05:00,58.99,59.01,58.99,59.0,29300.0,51.3278,51.3452,51.3278,51.3365,29300.0
2013-07-25 12:10:00,58.99,59.01,58.98,58.99,11000.0,51.3278,51.3452,51.3191,51.3278,11000.0
2013-07-25 12:15:00,58.98,59.1,58.98,59.09,38300.0,51.3191,51.4235,51.3191,51.4148,38300.0
2013-07-25 12:20:00,59.1,59.15,59.1,59.13,79500.0,51.4235,51.467,51.4235,51.4496,79500.0
2013-07-25 12:25:00,59.14,59.15,59.12,59.12,57400.0,51.4583,51.467,51.4409,51.4409,57400.0
2013-07-25 12:30:00,59.13,59.16,59.13,59.13,81700.0,51.4496,51.4757,51.4496,51.4496,81700.0
2013-07-25 12:35:00,59.14,59.19,59.14,59.18,24000.0,51.4583,51.5018,51.4583,51.4931,24000.0
2013-07-25 12:40:00,59.17,59.18,59.15,59.18,13800.0,51.4844,51.4931,51.467,51.4931,13800.0
2013-07-25 12:45:00,59.19,59.24,59.19,59.23,49200.0,51.5018,51.5453,51.5018,51.5366,49200.0
2013-07-25 12:50:00,59.23,59.24,59.21,59.21,30000.0,51.5366,51.5453,51.5192,51.5192,30000.0
2013-07-25 12:55:00,59.22,59.23,59.21,59.23,31600.0,51.5279,51.5366,51.5192,51.5366,31600.0
2013-07-25 13:00:00,59.23,59.26,59.23,59.26,18600.0,51.5366,51.5627,51.5366,51.5627,18600.0
2013-07-25 13:05:00,59.26,59.28,59.23,59.23,16500.0,51.5627,51.5801,51.5366,51.5366,16500.0
2013-07-25 13:10:00,59.22,59.23,59.22,59.22,15900.0,51.5279,51.5366,51.5279,51.5279,15900.0
2013-07-25 13:15:00,59.22,59.24,59.21,59.22,16900.0,51.5279,51.5453,51.5192,51.5279,16900.0
2013-07-25 13:20:00,59.22,59.23,59.21,59.21,36500.0,51.5279,51.5366,51.5192,51.5192,36500.0
2013-07-25 13:25:00,59.21,59.23,59.2,59.22,40600.0,51.5192,51.5366,51.5105,51.5279,40600.0
2013-07-25 13:30:00,59.22,59.25,59.22,59.25,19700.0,51.5279,51.554,51.5279,51.554,19700.0
2013-07-25 13:35:00,59.24,59.26,59.22,59.22,23300.0,51.5453,51.5627,51.5279,51.5279,23300.0
2013-07-25 13:40:00,59.23,59.25,59.21,59.21,41800.0,51.5366,51.554,51.5192,51.5192,41800.0
2013-07-25 13:45:00,59.21,59.24,59.21,59.24,19200.0,51.5192,51.5453,51.5192,51.5453,19200.0
2013-07-25 13:50:00,59.24,59.25,59.23,59.23,24900.0,51.5453,51.554,51.5366,51.5366,24900.0
2013-07-25 13:55:00,59.23,59.23,59.21,59.22,50200.0,51.5366,51.5366,51.5192,51.5279,50200.0
2013-07-25 14:00:00,59.22,59.25,59.22,59.25,65600.0,51.5279,51.554,51.5279,51.554,65600.0
2013-07-25 14:05:00,59.25,59.28,59.25,59.25,117900.0,51.554,51.5801,51.554,51.554,117900.0
2013-07-25 14:10:00,59.25,59.25,59.2,59.2,51300.0,51.554,51.554,51.5105,51.5105,51300.0
2013-07-25 14:15:00,59.2,59.2,59.17,59.18,30300.0,51.5105,51.5105,51.4844,51.4931,30300.0
2013-07-25 14:20:00,59.17,59.18,59.13,59.13,30300.0,51.4844,51.4931,51.4496,51.4496,30300.0
2013-07-25 14:25:00,59.12,59.15,59.1,59.14,36600.0,51.4409,51.467,51.4235,51.4583,36600.0
2013-07-25 14:30:00,59.13,59.14,59.12,59.13,10300.0,51.4496,51.4583,51.4409,51.4496,10300.0
2013-07-25 14:35:00,59.13,59.13,59.12,59.12,24800.0,51.4496,51.4496,51.4409,51.4409,24800.0
2013-07-25 14:40:00,59.13,59.16,59.13,59.16,17000.0,51.4496,51.4757,51.4496,51.4757,17000.0
2013-07-25 14:45:00,59.15,59.17,59.14,59.17,27400.0,51.467,51.4844,51.4583,51.4844,27400.0
2013-07-25 14:50:00,59.17,59.19,59.16,59.17,26300.0,51.4844,51.5018,51.4757,51.4844,26300.0
2013-07-25 14:55:00,59.17,59.18,59.1,59.1,58400.0,51.4844,51.4931,51.4235,51.4235,58400.0
2013-07-25 15:00:00,59.09,59.13,59.09,59.12,27400.0,51.4148,51.4496,51.4148,51.4409,27400.0
2013-07-25 15:05:00,59.12,59.21,59.12,59.19,63400.0,51.4409,51.5192,51.4409,51.5018,63400.0
2013-07-25 15:10:00,59.19,59.24,59.19,59.22,61700.0,51.5018,51.5453,51.5018,51.5279,61700.0
2013-07-25 15:15:00,59.23,59.26,59.23,59.26,48600.0,51.5366,51.5627,51.5366,51.5627,48600.0
2013-07-25 15:20:00,59.25,59.29,59.24,59.29,70200.0,51.554,51.5888,51.5453,51.5888,70200.0
2013-07-25 15:25:00,59.29,59.33,59.29,59.29,52600.0,51.5888,51.6236,51.5888,51.5888,52600.0
2013-07-25 15:30:00,59.29,59.33,59.27,59.28,74800.0,51.5888,51.6236,51.5714,51.5801,74800.0
2013-07-25 15:35:00,59.27,59.33,59.27,59.31,44900.0,51.5714,51.6236,51.5714,51.6062,44900.0
2013-07-25 15:40:00,59.3,59.33,59.3,59.3,66500.0,51.5975,51.6236,51.5975,51.5975,66500.0
2013-07-25 15:45:00,59.3,59.32,59.26,59.31,138200.0,51.5975,51.6149,51.5627,51.6062,138200.0
2013-07-25 15:50:00,59.31,59.33,59.29,59.33,187600.0,51.6062,51.6236,51.5888,51.6236,187600.0
2013-07-25 15:55:00,59.33,59.34,59.28,59.31,602800.0,51.6236,51.6323,51.5801,51.6062,602800.0
2013-07-26 09:30:00,59.14,59.14,58.94,58.98,55800.0,51.4583,51.4583,51.2843,51.3191,55800.0
2013-07-26 09:35:00,58.97,59.07,58.97,59.07,54800.0,51.3104,51.3974,51.3104,51.3974,54800.0
2013-07-26 09:40:00,59.06,59.11,59.06,59.09,82300.0,51.3887,51.4322,51.3887,51.4148,82300.0
2013-07-26 09:45:00,59.09,59.16,59.07,59.13,49600.0,51.4148,51.4757,51.3974,51.4496,49600.0
2013-07-26 09:50:00,59.15,59.19,59.11,59.16,44700.0,51.467,51.5018,51.4322,51.4757,44700.0
2013-07-26 09:55:00,59.18,59.26,59.18,59.25,36300.0,51.4931,51.5627,51.4931,51.554,36300.0
2013-07-26 10:00:00,59.25,59.3,59.23,59.25,21000.0,51.554,51.5975,51.5366,51.554,21000.0
2013-07-26 10:05:00,59.26,59.26,59.18,59.18,22800.0,51.5627,51.5627,51.4931,51.4931,22800.0
2013-07-26 10:10:00,59.17,59.2,59.14,59.2,28400.0,51.4844,51.5105,51.4583,51.5105,28400.0
2013-07-26 10:15:00,59.19,59.25,59.19,59.24,12000.0,51.5018,51.554,51.5018,51.5453,12000.0
2013-07-26 10:20:00,59.24,59.27,59.23,59.27,9800.0,51.5453,51.5714,51.5366,51.5714,9800.0
2013-07-26 10:25:00,59.27,59.27,59.17,59.17,45600.0,51.5714,51.5714,51.4844,51.4844,45600.0
2013-07-26 10:30:00,59.16,59.19,59.16,59.19,18500.0,51.4757,51.5018,51.4757,51.5018,18500.0
2013-07-26 10:35:00,59.18,59.19,59.13,59.19,30600.0,51.4931,51.5018,51.4496,51.5018,30600.0
2013-07-26 10:40:00,59.19,59.26,59.19,59.26,15200.0,51.5018,51.5627,51.5018,51.5627,15200.0
2013-07-26 10:45:00,59.25,59.26,59.08,59.08,72600.0,51.554,51.5627,51.4061,51.4061,72600.0
2013-07-26 10:50:00,59.1,59.1,59.01,59.02,43300.0,51.4235,51.4235,51.3452,51.3539,43300.0
2013-07-26 10:55:00,59.02,59.04,58.99,59.03,29500.0,51.3539,51.3713,51.3278,51.3626,29500.0
2013-07-26 11:00:00,59.02,59.07,58.98,59.07,25300.0,51.3539,51.3974,51.3191,51.3974,25300.0
2013-07-26 11:05:00,59.07,59.07,59.03,59.04,7800.0,51.3974,51.3974,51.3626,51.3713,7800.0
2013-07-26 11:10:00,59.05,59.08,59.03,59.07,11800.0,51.38,51.4061,51.3626,51.3974,11800.0
2013-07-26 11:15:00,59.07,59.13,59.06,59.13,7100.0,51.3974,51.4496,51.3887,51.4496,7100.0
2013-07-26 11:20:00,59.14,59.17,59.14,59.16,14800.0,51.4583,51.4844,51.4583,51.4757,14800.0
2013-07-26 11:25:00,59.16,59.18,59.15,59.16,31700.0,51.4757,51.4931,51.467,51.4757,31700.0
2013-07-26 11:30:00,59.15,59.19,59.15,59.17,18400.0,51.467,51.5018,51.467,51.4844,18400.0
2013-07-26 11:35:00,59.16,59.2,59.16,59.19,7400.0,51.4757,51.5105,51.4757,51.5018,7400.0
2013-07-26 11:40:00,59.21,59.21,59.19,59.2,44200.0,51.5192,51.5192,51.5018,51.5105,44200.0
2013-07-26 11:45:00,59.2,59.24,59.2,59.22,72200.0,51.5105,51.5453,51.5105,51.5279,72200.0
2013-07-26 11:50:00,59.22,59.23,59.18,59.19,19500.0,51.5279,51.5366,51.4931,51.5018,19500.0
2013-07-26 11:55:00,59.19,59.21,59.19,59.2,24900.0,51.5018,51.5192,51.5018,51.5105,24900.0
2013-07-26 12:00:00,59.2,59.23,59.2,59.22,12700.0,51.5105,51.5366,51.5105,51.5279,12700.0
2013-07-26 12:05:00,59.23,59.26,59.23,59.25,19400.0,51.5366,51.5627,51.5366,51.554,19400.0
2013-07-26 12:10:00,59.26,59.3,59.26,59.3,3100.0,51.5627,51.5975,51.5627,51.5975,3100.0
2013-07-26 12:15:00,59.3,59.31,59.26,59.26,5600.0,51.5975,51.6062,51.5627,51.5627,5600.0
2013-07-26 12:20:00,59.26,59.29,59.26,59.27,15000.0,51.5627,51.5888,51.5627,51.5714,15000.0
2013-07-26 12:25:00,59.28,59.32,59.27,59.32,296300.0,51.5801,51.6149,51.5714,51.6149,296300.0
2013-07-26 12:30:00,59.32,59.35,59.31,59.35,22800.0,51.6149,51.641,51.6062,51.641,22800.0
2013-07-26 12:35:00,59.35,59.37,59.33,59.34,24200.0,51.641,51.6585,51.6236,51.6323,24200.0
2013-07-26 12:40:00,59.35,59.35,59.34,59.35,4900.0,51.641,51.641,51.6323,51.641,4900.0
2013-07-26 12:45:00,59.35,59.36,59.34,59.36,15100.0,51.641,51.6498,51.6323,51.6498,15100.0
2013-07-26 12:50:00,59.36,59.39,59.35,59.35,23000.0,51.6498,51.6759,51.641,51.641,23000.0
2013-07-26 12:55:00,59.35,59.36,59.34,59.34,18500.0,51.641,51.6498,51.6323,51.6323,18500.0
2013-07-26 13:00:00,59.34,59.35,59.34,59.34,7200.0,51.6323,51.641,51.6323,51.6323,7200.0
2013-07-26 13:05:00,59.35,59.39,59.35,59.38,11600.0,51.641,51.6759,51.641,51.6672,11600.0
2013-07-26 13:10:00,59.38,59.4,59.37,59.37,12900.0,51.6672,51.6846,51.6585,51.6585,12900.0
2013-07-26 13:15:00,59.37,59.4,59.37,59.4,5500.0,51.6585,51.6846,51.6585,51.6846,5500.0
2013-07-26 13:20:00,59.4,59.44,59.39,59.44,23900.0,51.6846,51.7194,51.6759,51.7194,23900.0
2013-07-26 13:25:00,59.44,59.51,59.44,59.46,74200.0,51.7194,51.7803,51.7194,51.7368,74200.0
2013-07-26 13:30:00,59.47,59.48,59.45,59.46,9400.0,51.7455,51.7542,51.7281,51.7368,9400.0
2013-07-26 13:35:00,59.45,59.45,59.41,59.42,10000.0,51.7281,51.7281,51.6933,51.702,10000.0
2013-07-26 13:40:00,59.42,59.43,59.4,59.4,6500.0,51.702,51.7107,51.6846,51.6846,6500.0
2013-07-26 13:45:00,59.4,59.42,59.39,59.42,7300.0,51.6846,51.702,51.6759,51.702,7300.0
2013-07-26 13:50:00,59.42,59.48,59.41,59.47,225900.0,51.702,51.7542,51.6933,51.7455,225900.0
2013-07-26 13:55:00,59.47,59.47,59.43,59.43,40500.0,51.7455,51.7455,51.7107,51.7107,40500.0
2013-07-26 14:00:00,59.44,59.45,59.44,59.44,5200.0,51.7194,51.7281,51.7194,51.7194,5200.0
2013-07-26 14:05:00,59.45,59.46,59.45,59.45,6100.0,51.7281,51.7368,51.7281,51.7281,6100.0
2013-07-26 14:10:00,59.46,59.53,59.46,59.5,69700.0,51.7368,51.7977,51.7368,51.7716,69700.0
2013-07-26 14:15:00,59.5,59.51,59.46,59.46,129400.0,51.7716,51.7803,51.7368,51.7368,129400.0
2013-07-26 14:20:00,59.47,59.47,59.43,59.43,57000.0,51.7455,51.7455,51.7107,51.7107,57000.0
2013-07-26 14:25:00,59.44,59.44,59.35,59.35,59800.0,51.7194,51.7194,51.641,51.641,59800.0
2013-07-26 14:30:00,59.34,59.41,59.34,59.39,15700.0,51.6323,51.6933,51.6323,51.6759,15700.0
2013-07-26 14:35:00,59.38,59.4,59.38,59.39,17900.0,51.6672,51.6846,51.6672,51.6759,17900.0
2013-07-26 14:40:00,59.39,59.43,59.39,59.42,8000.0,51.6759,51.7107,51.6759,51.702,8000.0
2013-07-26 14:45:00,59.42,59.46,59.41,59.42,39600.0,51.702,51.7368,51.6933,51.702,39600.0
2013-07-26 14:50:00,59.44,59.49,59.44,59.47,22200.0,51.7194,51.7629,51.7194,51.7455,22200.0
2013-07-26 14:55:00,59.46,59.49,59.45,59.47,4800.0,51.7368,51.7629,51.7281,51.7455,4800.0
2013-07-26 15:00:00,59.48,59.48,59.43,59.44,30300.0,51.7542,51.7542,51.7107,51.7194,30300.0
2013-07-26 15:05:00,59.43,59.48,59.43,59.48,42300.0,51.7107,51.7542,51.7107,51.7542,42300.0
2013-07-26 15:10:00,59.49,59.51,59.46,59.47,31400.0,51.7629,51.7803,51.7368,51.7455,31400.0
2013-07-26 15:15:00,59.48,59.48,59.44,59.44,32100.0,51.7542,51.7542,51.7194,51.7194,32100.0
2013-07-26 15:20:00,59.44,59.51,59.44,59.49,42800.0,51.7194,51.7803,51.7194,51.7629,42800.0
2013-07-26 15:25:00,59.49,59.49,59.46,59.47,33200.0,51.7629,51.7629,51.7368,51.7455,33200.0
2013-07-26 15:30:00,59.47,59.47,59.43,59.45,19800.0,51.7455,51.7455,51.7107,51.7281,19800.0
2013-07-26 15:35:00,59.45,59.5,59.45,59.49,118700.0,51.7281,51.7716,51.7281,51.7629,118700.0
2013-07-26 15:40:00,59.5,59.56,59.49,59.49,55800.0,51.7716,51.8238,51.7629,51.7629,55800.0
2013-07-26 15:45:00,59.49,59.52,59.49,59.51,44500.0,51.7629,51.789,51.7629,51.7803,44500.0
2013-07-26 15:50:00,59.51,59.53,59.48,59.5,67800.0,51.7803,51.7977,51.7542,51.7716,67800.0
2013-07-26 15:55:00,59.49,59.55,59.49,59.53,143700.0,51.7629,51.8151,51.7629,51.7977,143700.0
2013-07-29 09:30:00,59.42,59.52,59.23,59.45,92700.0,51.702,51.789,51.5366,51.7281,92700.0
2013-07-29 09:35:00,59.47,59.51,59.41,59.41,59000.0,51.7455,51.7803,51.6933,51.6933,59000.0
2013-07-29 09:40:00,59.41,59.45,59.4,59.43,56700.0,51.6933,51.7281,51.6846,51.7107,56700.0
2013-07-29 09:45:00,59.42,59.55,59.41,59.5,172000.0,51.702,51.8151,51.6933,51.7716,172000.0
2013-07-29 09:50:00,59.5,59.5,59.41,59.45,55000.0,51.7716,51.7716,51.6933,51.7281,55000.0
2013-07-29 09:55:00,59.45,59.47,59.43,59.45,36700.0,51.7281,51.7455,51.7107,51.7281,36700.0
2013-07-29 10:00:00,59.46,59.48,59.4,59.42,129800.0,51.7368,51.7542,51.6846,51.702,129800.0
2013-07-29 10:05:00,59.42,59.47,59.4,59.46,55700.0,51.702,51.7455,51.6846,51.7368,55700.0
2013-07-29 10:10:00,59.45,59.45,59.39,59.39,44700.0,51.7281,51.7281,51.6759,51.6759,44700.0
2013-07-29 10:15:00,59.4,59.41,59.35,59.4,361500.0,51.6846,51.6933,51.641,51.6846,361500.0
2013-07-29 10:20:00,59.39,59.43,59.38,59.42,29500.0,51.6759,51.7107,51.6672,51.702,29500.0
2013-07-29 10:25:00,59.42,59.43,59.38,59.42,80500.0,51.702,51.7107,51.6672,51.702,80500.0
2013-07-29 10:30:00,59.41,59.41,59.34,59.34,72400.0,51.6933,51.6933,51.6323,51.6323,72400.0
2013-07-29 10:35:00,59.34,59.36,59.29,59.35,40900.0,51.6323,51.6498,51.5888,51.641,40900.0
2013-07-29 10:40:00,59.35,59.4,59.33,59.4,45700.0,51.641,51.6846,51.6236,51.6846,45700.0
2013-07-29 10:45:00,59.4,59.42,59.37,59.4,58800.0,51.6846,51.702,51.6585,51.6846,58800.0
2013-07-29 10:50:00,59.4,59.42,59.37,59.38,43000.0,51.6846,51.702,51.6585,51.6672,43000.0
2013-07-29 10:55:00,59.37,59.43,59.36,59.41,67900.0,51.6585,51.7107,51.6498,51.6933,67900.0
2013-07-29 11:00:00,59.39,59.44,59.39,59.39,40200.0,51.6759,51.7194,51.6759,51.6759,40200.0
2013-07-29 11:05:00,59.39,59.4,59.27,59.3,86200.0,51.6759,51.6846,51.5714,51.5975,86200.0
2013-07-29 11:10:00,59.3,59.3,59.24,59.25,110900.0,51.5975,51.5975,51.5453,51.554,110900.0
2013-07-29 11:15:00,59.25,59.26,59.17,59.19,51600.0,51.554,51.5627,51.4844,51.5018,51600.0
2013-07-29 11:20:00,59.18,59.21,59.17,59.2,58200.0,51.4931,51.5192,51.4844,51.5105,58200.0
2013-07-29 11:25:00,59.2,59.2,59.13,59.13,60700.0,51.5105,51.5105,51.4496,51.4496,60700.0
2013-07-29 11:30:00,59.14,59.16,59.12,59.16,65500.0,51.4583,51.4757,51.4409,51.4757,65500.0
2013-07-29 11:35:00,59.16,59.18,59.09,59.13,76300.0,51.4757,51.4931,51.4148,51.4496,76300.0
2013-07-29 11:40:00,59.12,59.15,59.11,59.14,27000.0,51.4409,51.467,51.4322,51.4583,27000.0
2013-07-29 11:45:00,59.14,59.16,59.11,59.16,61500.0,51.4583,51.4757,51.4322,51.4757,61500.0
2013-07-29 11:50:00,59.16,59.19,59.15,59.17,55100.0,51.4757,51.5018,51.467,51.4844,55100.0
2013-07-29 11:55:00,59.16,59.16,59.13,59.15,85300.0,51.4757,51.4757,51.4496,51.467,85300.0
2013-07-29 12:00:00,59.14,59.17,59.13,59.16,50900.0,51.4583,51.4844,51.4496,51.4757,50900.0
2013-07-29 12:05:00,59.16,59.17,59.14,59.14,63300.0,51.4757,51.4844,51.4583,51.4583,63300.0
2013-07-29 12:10:00,59.14,59.15,59.12,59.14,100500.0,51.4583,51.467,51.4409,51.4583,100500.0
2013-07-29 12:15:00,59.14,59.16,59.14,59.14,35000.0,51.4583,51.4757,51.4583,51.4583,35000.0
2013-07-29 12:20:00,59.14,59.16,59.13,59.15,31700.0,51.4583,51.4757,51.4496,51.467,31700.0
2013-07-29 12:25:00,59.16,59.17,59.15,59.16,43600.0,51.4757,51.4844,51.467,51.4757,43600.0
2013-07-29 12:30:00,59.17,59.18,59.16,59.17,6100.0,51.4844,51.4931,51.4757,51.4844,6100.0
2013-07-29 12:35:00,59.17,59.18,59.17,59.17,17400.0,51.4844,51.4931,51.4844,51.4844,17400.0
2013-07-29 12:40:00,59.17,59.18,59.16,59.18,28900.0,51.4844,51.4931,51.4757,51.4931,28900.0
2013-07-29 12:45:00,59.18,59.23,59.18,59.22,30600.0,51.4931,51.5366,51.4931,51.5279,30600.0
2013-07-29 12:50:00,59.22,59.24,59.22,59.22,7100.0,51.5279,51.5453,51.5279,51.5279,7100.0
2013-07-29 12:55:00,59.22,59.23,59.21,59.22,6300.0,51.5279,51.5366,51.5192,51.5279,6300.0
2013-07-29 13:00:00,59.22,59.23,59.2,59.2,11300.0,51.5279,51.5366,51.5105,51.5105,11300.0
2013-07-29 13:05:00,59.2,59.25,59.2,59.23,9900.0,51.5105,51.554,51.5105,51.5366,9900.0
2013-07-29 13:10:00,59.22,59.23,59.21,59.22,7800.0,51.5279,51.5366,51.5192,51.5279,7800.0
2013-07-29 13:15:00,59.23,59.25,59.21,59.24,55100.0,51.5366,51.554,51.5192,51.5453,55100.0
2013-07-29 13:20:00,59.24,59.24,59.23,59.23,10100.0,51.5453,51.5453,51.5366,51.5366,10100.0
2013-07-29 13:25:00,59.22,59.24,59.21,59.22,16000.0,51.5279,51.5453,51.5192,51.5279,16000.0
2013-07-29 13:30:00,59.22,59.22,59.2,59.2,26200.0,51.5279,51.5279,51.5105,51.5105,26200.0
2013-07-29 13:35:00,59.21,59.21,59.17,59.17,7700.0,51.5192,51.5192,51.4844,51.4844,7700.0
2013-07-29 13:40:00,59.18,59.2,59.16,59.17,14500.0,51.4931,51.5105,51.4757,51.4844,14500.0
2013-07-29 13:45:00,59.16,59.18,59.16,59.18,34600.0,51.4757,51.4931,51.4757,51.4931,34600.0
2013-07-29 13:50:00,59.18,59.2,59.18,59.2,15400.0,51.4931,51.5105,51.4931,51.5105,15400.0
2013-07-29 13:55:00,59.19,59.23,59.19,59.21,27200.0,51.5018,51.5366,51.5018,51.5192,27200.0
2013-07-29 14:00:00,59.21,59.29,59.21,59.29,12600.0,51.5192,51.5888,51.5192,51.5888,12600.0
2013-07-29 14:05:00,59.29,59.3,59.27,59.3,11200.0,51.5888,51.5975,51.5714,51.5975,11200.0
2013-07-29 14:10:00,59.31,59.33,59.29,59.32,18400.0,51.6062,51.6236,51.5888,51.6149,18400.0
2013-07-29 14:15:00,59.32,59.33,59.29,59.31,13100.0,51.6149,51.6236,51.5888,51.6062,13100.0
2013-07-29 14:20:00,59.31,59.32,59.3,59.31,7000.0,51.6062,51.6149,51.5975,51.6062,7000.0
2013-07-29 14:25:00,59.31,59.32,59.3,59.32,52500.0,51.6062,51.6149,51.5975,51.6149,52500.0
2013-07-29 14:30:00,59.32,59.35,59.32,59.33,23200.0,51.6149,51.641,51.6149,51.6236,23200.0
2013-07-29 14:35:00,59.33,59.34,59.3,59.3,9100.0,51.6236,51.6323,51.5975,51.5975,9100.0
2013-07-29 14:40:00,59.3,59.34,59.3,59.31,45400.0,51.5975,51.6323,51.5975,51.6062,45400.0
2013-07-29 14:45:00,59.31,59.32,59.29,59.31,15300.0,51.6062,51.6149,51.5888,51.6062,15300.0
2013-07-29 14:50:00,59.3,59.3,59.29,59.29,4000.0,51.5975,51.5975,51.5888,51.5888,4000.0
2013-07-29 14:55:00,59.28,59.28,59.25,59.25,7500.0,51.5801,51.5801,51.554,51.554,7500.0
2013-07-29 15:00:00,59.25,59.25,59.22,59.22,21300.0,51.554,51.554,51.5279,51.5279,21300.0
2013-07-29 15:05:00,59.22,59.23,59.21,59.23,14000.0,51.5279,51.5366,51.5192,51.5366,14000.0
2013-07-29 15:10:00,59.23,59.25,59.21,59.21,9100.0,51.5366,51.554,51.5192,51.5192,9100.0
2013-07-29 15:15:00,59.22,59.23,59.2,59.22,13300.0,51.5279,51.5366,51.5105,51.5279,13300.0
2013-07-29 15:20:00,59.22,59.24,59.2,59.24,15200.0,51.5279,51.5453,51.5105,51.5453,15200.0
2013-07-29 15:25:00,59.24,59.25,59.23,59.24,9800.0,51.5453,51.554,51.5366,51.5453,9800.0
2013-07-29 15:30:00,59.24,59.26,59.23,59.25,10200.0,51.5453,51.5627,51.5366,51.554,10200.0
2013-07-29 15:35:00,59.24,59.27,59.24,59.25,11900.0,51.5453,51.5714,51.5453,51.554,11900.0
2013-07-29 15:40:00,59.26,59.26,59.22,59.22,12300.0,51.5627,51.5627,51.5279,51.5279,12300.0
2013-07-29 15:45:00,59.21,59.27,59.21,59.25,46700.0,51.5192,51.5714,51.5192,51.554,46700.0
2013-07-29 15:50:00,59.26,59.26,59.17,59.17,68200.0,51.5627,51.5627,51.4844,51.4844,68200.0
2013-07-29 15:55:00,59.17,59.22,59.16,59.22,193900.0,51.4844,51.5279,51.4757,51.5279,193900.0
2013-07-30 09:30:00,59.45,59.45,59.29,59.41,30400.0,51.7281,51.7281,51.5888,51.6933,30400.0
2013-07-30 09:35:00,59.4,59.42,59.32,59.36,23700.0,51.6846,51.702,51.6149,51.6498,23700.0
2013-07-30 09:40:00,59.36,59.36,59.27,59.29,22300.0,51.6498,51.6498,51.5714,51.5888,22300.0
2013-07-30 09:45:00,59.28,59.31,59.27,59.27,26200.0,51.5801,51.6062,51.5714,51.5714,26200.0
2013-07-30 09:50:00,59.27,59.31,59.27,59.3,25000.0,51.5714,51.6062,51.5714,51.5975,25000.0
2013-07-30 09:55:00,59.3,59.33,59.29,59.32,30800.0,51.5975,51.6236,51.5888,51.6149,30800.0
2013-07-30 10:00:00,59.32,59.32,59.28,59.31,52400.0,51.6149,51.6149,51.5801,51.6062,52400.0
2013-07-30 10:05:00,59.31,59.35,59.31,59.33,22900.0,51.6062,51.641,51.6062,51.6236,22900.0
2013-07-30 10:10:00,59.33,59.34,59.29,59.34,33200.0,51.6236,51.6323,51.5888,51.6323,33200.0
2013-07-30 10:15:00,59.33,59.36,59.32,59.32,33700.0,51.6236,51.6498,51.6149,51.6149,33700.0
2013-07-30 10:20:00,59.31,59.36,59.31,59.35,19400.0,51.6062,51.6498,51.6062,51.641,19400.0
2013-07-30 10:25:00,59.36,59.36,59.33,59.34,13000.0,51.6498,51.6498,51.6236,51.6323,13000.0
2013-07-30 10:30:00,59.34,59.37,59.29,59.3,18700.0,51.6323,51.6585,51.5888,51.5975,18700.0
2013-07-30 10:35:00,59.29,59.31,59.27,59.28,18000.0,51.5888,51.6062,51.5714,51.5801,18000.0
2013-07-30 10:40:00,59.28,59.3,59.27,59.3,26500.0,51.5801,51.5975,51.5714,51.5975,26500.0
2013-07-30 10:45:00,59.29,59.32,59.27,59.32,17600.0,51.5888,51.6149,51.5714,51.6149,17600.0
2013-07-30 10:50:00,59.31,59.34,59.31,59.32,32900.0,51.6062,51.6323,51.6062,51.6149,32900.0
2013-07-30 10:55:00,59.31,59.32,59.21,59.24,35000.0,51.6062,51.6149,51.5192,51.5453,35000.0
2013-07-30 11:00:00,59.23,59.28,59.22,59.27,35200.0,51.5366,51.5801,51.5279,51.5714,35200.0
2013-07-30 11:05:00,59.26,59.27,59.25,59.27,22500.0,51.5627,51.5714,51.554,51.5714,22500.0
2013-07-30 11:10:00,59.27,59.29,59.27,59.28,49600.0,51.5714,51.5888,51.5714,51.5801,49600.0
2013-07-30 11:15:00,59.28,59.3,59.26,59.29,51200.0,51.5801,51.5975,51.5627,51.5888,51200.0
2013-07-30 11:20:00,59.3,59.32,59.29,59.32,21100.0,51.5975,51.6149,51.5888,51.6149,21100.0
2013-07-30 11:25:00,59.33,59.36,59.32,59.35,79400.0,51.6236,51.6498,51.6149,51.641,79400.0
2013-07-30 11:30:00,59.35,59.36,59.33,59.34,20400.0,51.641,51.6498,51.6236,51.6323,20400.0
2013-07-30 11:35:00,59.33,59.36,59.32,59.35,27900.0,51.6236,51.6498,51.6149,51.641,27900.0
2013-07-30 11:40:00,59.35,59.37,59.34,59.36,20400.0,51.641,51.6585,51.6323,51.6498,20400.0
2013-07-30 11:45:00,59.37,59.38,59.35,59.38,16300.0,51.6585,51.6672,51.641,51.6672,16300.0
2013-07-30 11:50:00,59.38,59.4,59.36,59.36,75000.0,51.6672,51.6846,51.6498,51.6498,75000.0
2013-07-30 11:55:00,59.36,59.38,59.36,59.37,29600.0,51.6498,51.6672,51.6498,51.6585,29600.0
2013-07-30 12:00:00,59.37,59.38,59.33,59.33,59100.0,51.6585,51.6672,51.6236,51.6236,59100.0
2013-07-30 12:05:00,59.33,59.36,59.33,59.33,26600.0,51.6236,51.6498,51.6236,51.6236,26600.0
2013-07-30 12:10:00,59.34,59.35,59.29,59.29,29800.0,51.6323,51.641,51.5888,51.5888,29800.0
2013-07-30 12:15:00,59.29,59.3,59.26,59.26,12000.0,51.5888,51.5975,51.5627,51.5627,12000.0
2013-07-30 12:20:00,59.26,59.28,59.26,59.28,15600.0,51.5627,51.5801,51.5627,51.5801,15600.0
2013-07-30 12:25:00,59.27,59.27,59.22,59.23,19600.0,51.5714,51.5714,51.5279,51.5366,19600.0
2013-07-30 12:30:00,59.23,59.26,59.23,59.24,20800.0,51.5366,51.5627,51.5366,51.5453,20800.0
2013-07-30 12:35:00,59.25,59.27,59.23,59.24,47400.0,51.554,51.5714,51.5366,51.5453,47400.0
2013-07-30 12:40:00,59.24,59.25,59.23,59.24,6000.0,51.5453,51.554,51.5366,51.5453,6000.0
2013-07-30 12:45:00,59.25,59.28,59.25,59.26,13700.0,51.554,51.5801,51.554,51.5627,13700.0
2013-07-30 12:50:00,59.25,59.29,59.23,59.29,18800.0,51.554,51.5888,51.5366,51.5888,18800.0
2013-07-30 12:55:00,59.28,59.28,59.25,59.26,18300.0,51.5801,51.5801,51.554,51.5627,18300.0
2013-07-30 13:00:00,59.26,59.26,59.23,59.23,23500.0,51.5627,51.5627,51.5366,51.5366,23500.0
2013-07-30 13:05:00,59.22,59.25,59.22,59.25,27900.0,51.5279,51.554,51.5279,51.554,27900.0
2013-07-30 13:10:00,59.24,59.24,59.21,59.22,20200.0,51.5453,51.5453,51.5192,51.5279,20200.0
2013-07-30 13:15:00,59.22,59.22,59.14,59.15,28400.0,51.5279,51.5279,51.4583,51.467,28400.0
2013-07-30 13:20:00,59.15,59.17,59.12,59.12,36500.0,51.467,51.4844,51.4409,51.4409,36500.0
2013-07-30 13:25:00,59.12,59.13,59.07,59.07,39300.0,51.4409,51.4496,51.3974,51.3974,39300.0
2013-07-30 13:30:00,59.06,59.06,59.03,59.05,36200.0,51.3887,51.3887,51.3626,51.38,36200.0
2013-07-30 13:35:00,59.06,59.07,59.06,59.07,13200.0,51.3887,51.3974,51.3887,51.3974,13200.0
2013-07-30 13:40:00,59.06,59.06,59.01,59.02,23300.0,51.3887,51.3887,51.3452,51.3539,23300.0
2013-07-30 13:45:00,59.01,59.04,58.99,59.03,23800.0,51.3452,51.3713,51.3278,51.3626,23800.0
2013-07-30 13:50:00,59.02,59.03,59.0,59.03,6900.0,51.3539,51.3626,51.3365,51.3626,6900.0
2013-07-30 13:55:00,59.04,59.06,59.03,59.05,15300.0,51.3713,51.3887,51.3626,51.38,15300.0
2013-07-30 14:00:00,59.05,59.06,59.03,59.06,15900.0,51.38,51.3887,51.3626,51.3887,15900.0
2013-07-30 14:05:00,59.06,59.06,59.02,59.02,26100.0,51.3887,51.3887,51.3539,51.3539,26100.0
2013-07-30 14:10:00,59.02,59.03,59.0,59.01,9900.0,51.3539,51.3626,51.3365,51.3452,9900.0
2013-07-30 14:15:00,59.01,59.03,58.99,59.02,12900.0,51.3452,51.3626,51.3278,51.3539,12900.0
2013-07-30 14:20:00,59.03,59.06,59.02,59.03,10700.0,51.3626,51.3887,51.3539,51.3626,10700.0
2013-07-30 14:25:00,59.04,59.06,59.03,59.06,11400.0,51.3713,51.3887,51.3626,51.3887,11400.0
2013-07-30 14:30:00,59.06,59.09,59.06,59.07,9100.0,51.3887,51.4148,51.3887,51.3974,9100.0
2013-07-30 14:35:00,59.08,59.09,59.07,59.08,10600.0,51.4061,51.4148,51.3974,51.4061,10600.0
2013-07-30 14:40:00,59.08,59.08,59.04,59.04,24700.0,51.4061,51.4061,51.3713,51.3713,24700.0
2013-07-30 14:45:00,59.04,59.05,59.02,59.04,16200.0,51.3713,51.38,51.3539,51.3713,16200.0
2013-07-30 14:50:00,59.03,59.08,59.03,59.07,9400.0,51.3626,51.4061,51.3626,51.3974,9400.0
2013-07-30 14:55:00,59.08,59.1,59.06,59.07,11700.0,51.4061,51.4235,51.3887,51.3974,11700.0
2013-07-30 15:00:00,59.06,59.11,59.04,59.11,38300.0,51.3887,51.4322,51.3713,51.4322,38300.0
2013-07-30 15:05:00,59.1,59.15,59.1,59.13,31300.0,51.4235,51.467,51.4235,51.4496,31300.0
2013-07-30 15:10:00,59.14,59.14,59.12,59.13,55600.0,51.4583,51.4583,51.4409,51.4496,55600.0
2013-07-30 15:15:00,59.13,59.15,59.11,59.11,33000.0,51.4496,51.467,51.4322,51.4322,33000.0
2013-07-30 15:20:00,59.11,59.15,59.11,59.15,24500.0,51.4322,51.467,51.4322,51.467,24500.0
2013-07-30 15:25:00,59.15,59.15,59.12,59.13,32500.0,51.467,51.467,51.4409,51.4496,32500.0
2013-07-30 15:30:00,59.13,59.15,59.12,59.13,42900.0,51.4496,51.467,51.4409,51.4496,42900.0
2013-07-30 15:35:00,59.13,59.14,59.11,59.12,48100.0,51.4496,51.4583,51.4322,51.4409,48100.0
2013-07-30 15:40:00,59.11,59.18,59.11,59.12,72600.0,51.4322,51.4931,51.4322,51.4409,72600.0
2013-07-30 15:45:00,59.12,59.12,59.08,59.08,121300.0,51.4409,51.4409,51.4061,51.4061,121300.0
2013-07-30 15:50:00,59.08,59.1,59.06,59.08,123600.0,51.4061,51.4235,51.3887,51.4061,123600.0
2013-07-30 15:55:00,59.07,59.12,59.05,59.06,642100.0,51.3974,51.4409,51.38,51.3887,642100.0
2013-07-31 09:30:00,59.27,59.38,59.27,59.35,50600.0,51.5714,51.6672,51.5714,51.641,50600.0
2013-07-31 09:35:00,59.34,59.44,59.33,59.42,17900.0,51.6323,51.7194,51.6236,51.702,17900.0
2013-07-31 09:40:00,59.42,59.45,59.39,59.44,32600.0,51.702,51.7281,51.6759,51.7194,32600.0
2013-07-31 09:45:00,59.44,59.54,59.43,59.5,50400.0,51.7194,51.8064,51.7107,51.7716,50400.0
2013-07-31 09:50:00,59.5,59.5,59.44,59.46,65600.0,51.7716,51.7716,51.7194,51.7368,65600.0
2013-07-31 09:55:00,59.48,59.51,59.48,59.51,28700.0,51.7542,51.7803,51.7542,51.7803,28700.0
2013-07-31 10:00:00,59.51,59.54,59.49,59.49,50400.0,51.7803,51.8064,51.7629,51.7629,50400.0
2013-07-31 10:05:00,59.5,59.53,59.49,59.5,43300.0,51.7716,51.7977,51.7629,51.7716,43300.0
2013-07-31 10:10:00,59.52,59.53,59.47,59.5,33800.0,51.789,51.7977,51.7455,51.7716,33800.0
2013-07-31 10:15:00,59.5,59.52,59.49,59.5,62400.0,51.7716,51.789,51.7629,51.7716,62400.0
2013-07-31 10:20:00,59.49,59.5,59.48,59.49,20100.0,51.7629,51.7716,51.7542,51.7629,20100.0
2013-07-31 10:25:00,59.5,59.64,59.5,59.62,62600.0,51.7716,51.8934,51.7716,51.876,62600.0
2013-07-31 10:30:00,59.63,59.64,59.61,59.61,31100.0,51.8847,51.8934,51.8673,51.8673,31100.0
2013-07-31 10:35:00,59.61,59.69,59.61,59.67,48900.0,51.8673,51.9369,51.8673,51.9195,48900.0
2013-07-31 10:40:00,59.67,59.68,59.65,59.67,26900.0,51.9195,51.9282,51.9021,51.9195,26900.0
2013-07-31 10:45:00,59.66,59.7,59.65,59.7,48700.0,51.9108,51.9456,51.9021,51.9456,48700.0
2013-07-31 10:50:00,59.7,59.7,59.66,59.67,56400.0,51.9456,51.9456,51.9108,51.9195,56400.0
2013-07-31 10:55:00,59.68,59.68,59.64,59.65,34400.0,51.9282,51.9282,51.8934,51.9021,34400.0
2013-07-31 11:00:00,59.63,59.67,59.63,59.65,27000.0,51.8847,51.9195,51.8847,51.9021,27000.0
2013-07-31 11:05:00,59.64,59.64,59.61,59.61,23600.0,51.8934,51.8934,51.8673,51.8673,23600.0
2013-07-31 11:10:00,59.61,59.62,59.59,59.59,10900.0,51.8673,51.876,51.8499,51.8499,10900.0
2013-07-31 11:15:00,59.6,59.62,59.59,59.62,14100.0,51.8586,51.876,51.8499,51.876,14100.0
2013-07-31 11:20:00,59.61,59.61,59.59,59.6,33100.0,51.8673,51.8673,51.8499,51.8586,33100.0
2013-07-31 11:25:00,59.59,59.6,59.55,59.55,30600.0,51.8499,51.8586,51.8151,51.8151,30600.0
2013-07-31 11:30:00,59.54,59.6,59.54,59.6,102700.0,51.8064,51.8586,51.8064,51.8586,102700.0
2013-07-31 11:35:00,59.59,59.61,59.57,59.57,30900.0,51.8499,51.8673,51.8325,51.8325,30900.0
2013-07-31 11:40:00,59.57,59.6,59.57,59.59,25300.0,51.8325,51.8586,51.8325,51.8499,25300.0
2013-07-31 11:45:00,59.59,59.61,59.59,59.6,17300.0,51.8499,51.8673,51.8499,51.8586,17300.0
2013-07-31 11:50:00,59.6,59.61,59.59,59.61,68300.0,51.8586,51.8673,51.8499,51.8673,68300.0
2013-07-31 11:55:00,59.61,59.63,59.61,59.62,8700.0,51.8673,51.8847,51.8673,51.876,8700.0
2013-07-31 12:00:00,59.61,59.61,59.58,59.59,10000.0,51.8673,51.8673,51.8412,51.8499,10000.0
2013-07-31 12:05:00,59.58,59.6,59.57,59.59,13100.0,51.8412,51.8586,51.8325,51.8499,13100.0
2013-07-31 12:10:00,59.59,59.59,59.55,59.55,6500.0,51.8499,51.8499,51.8151,51.8151,6500.0
2013-07-31 12:15:00,59.55,59.59,59.54,59.59,11800.0,51.8151,51.8499,51.8064,51.8499,11800.0
2013-07-31 12:20:00,59.58,59.59,59.57,59.57,16800.0,51.8412,51.8499,51.8325,51.8325,16800.0
2013-07-31 12:25:00,59.57,59.57,59.52,59.53,12900.0,51.8325,51.8325,51.789,51.7977,12900.0
2013-07-31 12:30:00,59.52,59.52,59.48,59.49,16800.0,51.789,51.789,51.7542,51.7629,16800.0
2013-07-31 12:35:00,59.48,59.48,59.45,59.48,17700.0,51.7542,51.7542,51.7281,51.7542,17700.0
2013-07-31 12:40:00,59.47,59.47,59.44,59.44,18100.0,51.7455,51.7455,51.7194,51.7194,18100.0
2013-07-31 12:45:00,59.43,59.46,59.43,59.46,6400.0,51.7107,51.7368,51.7107,51.7368,6400.0
2013-07-31 12:50:00,59.46,59.46,59.44,59.45,5300.0,51.7368,51.7368,51.7194,51.7281,5300.0
2013-07-31 12:55:00,59.45,59.46,59.44,59.46,4800.0,51.7281,51.7368,51.7194,51.7368,4800.0
2013-07-31 13:00:00,59.46,59.48,59.46,59.46,11900.0,51.7368,51.7542,51.7368,51.7368,11900.0
2013-07-31 13:05:00,59.46,59.46,59.41,59.41,28700.0,51.7368,51.7368,51.6933,51.6933,28700.0
2013-07-31 13:10:00,59.41,59.44,59.41,59.42,18700.0,51.6933,51.7194,51.6933,51.702,18700.0
2013-07-31 13:15:00,59.42,59.44,59.41,59.42,18000.0,51.702,51.7194,51.6933,51.702,18000.0
2013-07-31 13:20:00,59.42,59.45,59.41,59.44,16800.0,51.702,51.7281,51.6933,51.7194,16800.0
2013-07-31 13:25:00,59.45,59.45,59.43,59.43,4100.0,51.7281,51.7281,51.7107,51.7107,4100.0
2013-07-31 13:30:00,59.44,59.45,59.43,59.44,29200.0,51.7194,51.7281,51.7107,51.7194,29200.0
2013-07-31 13:35:00,59.44,59.44,59.42,59.43,22600.0,51.7194,51.7194,51.702,51.7107,22600.0
2013-07-31 13:40:00,59.44,59.45,59.42,59.43,48600.0,51.7194,51.7281,51.702,51.7107,48600.0
2013-07-31 13:45:00,59.43,59.44,59.41,59.42,25400.0,51.7107,51.7194,51.6933,51.702,25400.0
2013-07-31 13:50:00,59.42,59.44,59.42,59.44,9400.0,51.702,51.7194,51.702,51.7194,9400.0
2013-07-31 13:55:00,59.44,59.46,59.43,59.45,46500.0,51.7194,51.7368,51.7107,51.7281,46500.0
2013-07-31 14:00:00,59.45,59.57,59.41,59.54,175900.0,51.7281,51.8325,51.6933,51.8064,175900.0
2013-07-31 14:05:00,59.54,59.56,59.43,59.48,66200.0,51.8064,51.8238,51.7107,51.7542,66200.0
2013-07-31 14:10:00,59.47,59.5,59.44,59.45,29200.0,51.7455,51.7716,51.7194,51.7281,29200.0
2013-07-31 14:15:00,59.46,59.47,59.3,59.4,99800.0,51.7368,51.7455,51.5975,51.6846,99800.0
2013-07-31 14:20:00,59.39,59.51,59.38,59.51,33100.0,51.6759,51.7803,51.6672,51.7803,33100.0
2013-07-31 14:25:00,59.5,59.55,59.48,59.51,33200.0,51.7716,51.8151,51.7542,51.7803,33200.0
2013-07-31 14:30:00,59.51,59.59,59.51,59.58,60300.0,51.7803,51.8499,51.7803,51.8412,60300.0
2013-07-31 14:35:00,59.59,59.66,59.57,59.61,65200.0,51.8499,51.9108,51.8325,51.8673,65200.0
2013-07-31 14:40:00,59.6,59.69,59.59,59.67,55800.0,51.8586,51.9369,51.8499,51.9195,55800.0
2013-07-31 14:45:00,59.68,59.68,59.66,59.68,37900.0,51.9282,51.9282,51.9108,51.9282,37900.0
2013-07-31 14:50:00,59.69,59.75,59.69,59.75,49900.0,51.9369,51.9891,51.9369,51.9891,49900.0
2013-07-31 14:55:00,59.76,59.78,59.74,59.77,22000.0,51.9978,52.0152,51.9804,52.0065,22000.0
2013-07-31 15:00:00,59.78,59.8,59.72,59.75,88300.0,52.0152,52.0326,51.963,51.9891,88300.0
2013-07-31 15:05:00,59.75,59.77,59.7,59.72,99000.0,51.9891,52.0065,51.9456,51.963,99000.0
2013-07-31 15:10:00,59.72,59.73,59.63,59.67,88800.0,51.963,51.9717,51.8847,51.9195,88800.0
2013-07-31 15:15:00,59.67,59.68,59.63,59.63,57200.0,51.9195,51.9282,51.8847,51.8847,57200.0
2013-07-31 15:20:00,59.63,59.66,59.6,59.61,105700.0,51.8847,51.9108,51.8586,51.8673,105700.0
2013-07-31 15:25:00,59.61,59.66,59.6,59.65,67800.0,51.8673,51.9108,51.8586,51.9021,67800.0
2013-07-31 15:30:00,59.65,59.65,59.51,59.53,120600.0,51.9021,51.9021,51.7803,51.7977,120600.0
2013-07-31 15:35:00,59.53,59.56,59.5,59.5,191000.0,51.7977,51.8238,51.7716,51.7716,191000.0
2013-07-31 15:40:00,59.5,59.5,59.42,59.43,126500.0,51.7716,51.7716,51.702,51.7107,126500.0
2013-07-31 15:45:00,59.42,59.43,59.36,59.38,177500.0,51.702,51.7107,51.6498,51.6672,177500.0
2013-07-31 15:50:00,59.38,59.41,59.32,59.33,259000.0,51.6672,51.6933,51.6149,51.6236,259000.0
2013-07-31 15:55:00,59.32,59.39,59.31,59.35,726500.0,51.6149,51.6759,51.6062,51.641,726500.0
2013-08-01 09:30:00,59.86,60.07,59.78,59.92,63500.0,52.0848,52.2675,52.0152,52.137,63500.0
2013-08-01 09:35:00,59.93,60.06,59.91,60.03,91800.0,52.1457,52.2588,52.1283,52.2327,91800.0
2013-08-01 09:40:00,60.03,60.07,59.99,59.99,105600.0,52.2327,52.2675,52.1979,52.1979,105600.0
2013-08-01 09:45:00,60.0,60.02,59.95,59.98,57600.0,52.2066,52.224,52.1631,52.1892,57600.0
2013-08-01 09:50:00,59.98,60.02,59.95,60.01,69800.0,52.1892,52.224,52.1631,52.2153,69800.0
2013-08-01 09:55:00,60.01,60.03,59.99,59.99,37800.0,52.2153,52.2327,52.1979,52.1979,37800.0
2013-08-01 10:00:00,59.98,60.09,59.96,60.08,45000.0,52.1892,52.2849,52.1718,52.2762,45000.0
2013-08-01 10:05:00,60.08,60.16,60.05,60.14,82200.0,52.2762,52.3458,52.2501,52.3284,82200.0
2013-08-01 10:10:00,60.15,60.15,60.1,60.13,65200.0,52.3371,52.3371,52.2936,52.3197,65200.0
2013-08-01 10:15:00,60.13,60.17,60.12,60.14,46200.0,52.3197,52.3545,52.311,52.3284,46200.0
2013-08-01 10:20:00,60.15,60.18,60.15,60.16,27700.0,52.3371,52.3632,52.3371,52.3458,27700.0
2013-08-01 10:25:00,60.16,60.22,60.16,60.19,58000.0,52.3458,52.398,52.3458,52.3719,58000.0
2013-08-01 10:30:00,60.19,60.2,60.16,60.19,56800.0,52.3719,52.3806,52.3458,52.3719,56800.0
2013-08-01 10:35:00,60.19,60.19,60.15,60.15,24500.0,52.3719,52.3719,52.3371,52.3371,24500.0
2013-08-01 10:40:00,60.15,60.19,60.15,60.19,52700.0,52.3371,52.3719,52.3371,52.3719,52700.0
2013-08-01 10:45:00,60.19,60.2,60.15,60.15,23800.0,52.3719,52.3806,52.3371,52.3371,23800.0
2013-08-01 10:50:00,60.16,60.16,60.13,60.13,20400.0,52.3458,52.3458,52.3197,52.3197,20400.0
2013-08-01 10:55:00,60.13,60.16,60.13,60.16,50700.0,52.3197,52.3458,52.3197,52.3458,50700.0
2013-08-01 11:00:00,60.15,60.16,60.11,60.13,51700.0,52.3371,52.3458,52.3023,52.3197,51700.0
2013-08-01 11:05:00,60.13,60.15,60.12,60.14,22400.0,52.3197,52.3371,52.311,52.3284,22400.0
2013-08-01 11:10:00,60.14,60.15,60.09,60.11,82500.0,52.3284,52.3371,52.2849,52.3023,82500.0
2013-08-01 11:15:00,60.11,60.13,60.1,60.11,19100.0,52.3023,52.3197,52.2936,52.3023,19100.0
2013-08-01 11:20:00,60.11,60.13,60.09,60.12,35900.0,52.3023,52.3197,52.2849,52.311,35900.0
2013-08-01 11:25:00,60.12,60.15,60.12,60.12,43700.0,52.311,52.3371,52.311,52.311,43700.0
2013-08-01 11:30:00,60.12,60.17,60.12,60.16,29400.0,52.311,52.3545,52.311,52.3458,29400.0
2013-08-01 11:35:00,60.16,60.17,60.15,60.16,19000.0,52.3458,52.3545,52.3371,52.3458,19000.0
2013-08-01 11:40:00,60.16,60.17,60.14,60.14,16400.0,52.3458,52.3545,52.3284,52.3284,16400.0
2013-08-01 11:45:00,60.14,60.18,60.14,60.17,70600.0,52.3284,52.3632,52.3284,52.3545,70600.0
2013-08-01 11:50:00,60.17,60.18,60.12,60.12,29000.0,52.3545,52.3632,52.311,52.311,29000.0
2013-08-01 11:55:00,60.12,60.18,60.12,60.14,37200.0,52.311,52.3632,52.311,52.3284,37200.0
2013-08-01 12:00:00,60.15,60.16,60.14,60.14,19500.0,52.3371,52.3458,52.3284,52.3284,19500.0
2013-08-01 12:05:00,60.13,60.14,60.1,60.11,27000.0,52.3197,52.3284,52.2936,52.3023,27000.0
2013-08-01 12:10:00,60.11,60.14,60.1,60.13,10800.0,52.3023,52.3284,52.2936,52.3197,10800.0
2013-08-01 12:15:00,60.13,60.21,60.13,60.21,38400.0,52.3197,52.3893,52.3197,52.3893,38400.0
2013-08-01 12:20:00,60.21,60.23,60.18,60.18,30500.0,52.3893,52.4067,52.3632,52.3632,30500.0
2013-08-01 12:25:00,60.18,60.19,60.18,60.18,19000.0,52.3632,52.3719,52.3632,52.3632,19000.0
2013-08-01 12:30:00,60.19,60.21,60.16,60.17,37400.0,52.3719,52.3893,52.3458,52.3545,37400.0
2013-08-01 12:35:00,60.16,60.17,60.15,60.15,16300.0,52.3458,52.3545,52.3371,52.3371,16300.0
2013-08-01 12:40:00,60.14,60.16,60.13,60.13,33000.0,52.3284,52.3458,52.3197,52.3197,33000.0
2013-08-01 12:45:00,60.12,60.12,60.09,60.12,16800.0,52.311,52.311,52.2849,52.311,16800.0
2013-08-01 12:50:00,60.12,60.13,60.11,60.11,14800.0,52.311,52.3197,52.3023,52.3023,14800.0
2013-08-01 12:55:00,60.12,60.13,60.11,60.11,26500.0,52.311,52.3197,52.3023,52.3023,26500.0
2013-08-01 13:00:00,60.11,60.13,60.1,60.1,25300.0,52.3023,52.3197,52.2936,52.2936,25300.0
2013-08-01 13:05:00,60.1,60.11,60.09,60.09,20000.0,52.2936,52.3023,52.2849,52.2849,20000.0
2013-08-01 13:10:00,60.09,60.11,60.08,60.09,58600.0,52.2849,52.3023,52.2762,52.2849,58600.0
2013-08-01 13:15:00,60.09,60.1,60.08,60.08,15000.0,52.2849,52.2936,52.2762,52.2762,15000.0
2013-08-01 13:20:00,60.07,60.1,60.07,60.09,15000.0,52.2675,52.2936,52.2675,52.2849,15000.0
2013-08-01 13:25:00,60.09,60.11,60.08,60.1,38100.0,52.2849,52.3023,52.2762,52.2936,38100.0
2013-08-01 13:30:00,60.09,60.1,60.07,60.1,25900.0,52.2849,52.2936,52.2675,52.2936,25900.0
2013-08-01 13:35:00,60.1,60.11,60.09,60.1,63400.0,52.2936,52.3023,52.2849,52.2936,63400.0
2013-08-01 13:40:00,60.09,60.1,60.08,60.1,44800.0,52.2849,52.2936,52.2762,52.2936,44800.0
2013-08-01 13:45:00,60.11,60.11,60.1,60.11,16400.0,52.3023,52.3023,52.2936,52.3023,16400.0
2013-08-01 13:50:00,60.11,60.13,60.11,60.13,19100.0,52.3023,52.3197,52.3023,52.3197,19100.0
2013-08-01 13:55:00,60.13,60.2,60.13,60.19,94300.0,52.3197,52.3806,52.3197,52.3719,94300.0
2013-08-01 14:00:00,60.19,60.26,60.18,60.25,59800.0,52.3719,52.4329,52.3632,52.4241,59800.0
2013-08-01 14:05:00,60.26,60.29,60.26,60.28,66000.0,52.4329,52.459,52.4329,52.4503,66000.0
2013-08-01 14:10:00,60.29,60.31,60.28,60.28,59500.0,52.459,52.4764,52.4503,52.4503,59500.0
2013-08-01 14:15:00,60.28,60.29,60.26,60.27,41100.0,52.4503,52.459,52.4329,52.4416,41100.0
2013-08-01 14:20:00,60.27,60.3,60.26,60.29,71200.0,52.4416,52.4677,52.4329,52.459,71200.0
2013-08-01 14:25:00,60.3,60.3,60.28,60.3,21200.0,52.4677,52.4677,52.4503,52.4677,21200.0
2013-08-01 14:30:00,60.29,60.31,60.28,60.3,43600.0,52.459,52.4764,52.4503,52.4677,43600.0
2013-08-01 14:35:00,60.3,60.31,60.29,60.31,35000.0,52.4677,52.4764,52.459,52.4764,35000.0
2013-08-01 14:40:00,60.31,60.33,60.3,60.3,27700.0,52.4764,52.4938,52.4677,52.4677,27700.0
2013-08-01 14:45:00,60.3,60.31,60.28,60.29,31000.0,52.4677,52.4764,52.4503,52.459,31000.0
2013-08-01 14:50:00,60.29,60.32,60.28,60.31,32400.0,52.459,52.4851,52.4503,52.4764,32400.0
2013-08-01 14:55:00,60.3,60.31,60.28,60.28,24000.0,52.4677,52.4764,52.4503,52.4503,24000.0
2013-08-01 15:00:00,60.29,60.31,60.29,60.29,38600.0,52.459,52.4764,52.459,52.459,38600.0
2013-08-01 15:05:00,60.3,60.31,60.28,60.3,27400.0,52.4677,52.4764,52.4503,52.4677,27400.0
2013-08-01 15:10:00,60.29,60.3,60.27,60.3,27100.0,52.459,52.4677,52.4416,52.4677,27100.0
2013-08-01 15:15:00,60.29,60.3,60.24,60.26,53200.0,52.459,52.4677,52.4154,52.4329,53200.0
2013-08-01 15:20:00,60.27,60.27,60.23,60.25,43200.0,52.4416,52.4416,52.4067,52.4241,43200.0
2013-08-01 15:25:00,60.26,60.31,60.25,60.3,43200.0,52.4329,52.4764,52.4241,52.4677,43200.0
2013-08-01 15:30:00,60.3,60.33,60.28,60.33,122100.0,52.4677,52.4938,52.4503,52.4938,122100.0
2013-08-01 15:35:00,60.33,60.37,60.32,60.36,85000.0,52.4938,52.5286,52.4851,52.5199,85000.0
2013-08-01 15:40:00,60.36,60.38,60.36,60.37,86600.0,52.5199,52.5373,52.5199,52.5286,86600.0
2013-08-01 15:45:00,60.37,60.38,60.35,60.36,122300.0,52.5286,52.5373,52.5112,52.5199,122300.0
2013-08-01 15:50:00,60.36,60.4,60.34,60.35,170100.0,52.5199,52.5547,52.5025,52.5112,170100.0
2013-08-01 15:55:00,60.35,60.36,60.3,60.3,476100.0,52.5112,52.5199,52.4677,52.4677,476100.0
2013-08-02 09:30:00,60.19,60.37,60.15,60.37,78200.0,52.3719,52.5286,52.3371,52.5286,78200.0
2013-08-02 09:35:00,60.37,60.37,60.26,60.3,68100.0,52.5286,52.5286,52.4329,52.4677,68100.0
2013-08-02 09:40:00,60.29,60.31,60.23,60.31,49600.0,52.459,52.4764,52.4067,52.4764,49600.0
2013-08-02 09:45:00,60.31,60.31,60.25,60.26,37100.0,52.4764,52.4764,52.4241,52.4329,37100.0
2013-08-02 09:50:00,60.26,60.31,60.24,60.26,26800.0,52.4329,52.4764,52.4154,52.4329,26800.0
2013-08-02 09:55:00,60.26,60.32,60.25,60.3,35300.0,52.4329,52.4851,52.4241,52.4677,35300.0
2013-08-02 10:00:00,60.3,60.36,60.29,60.35,108400.0,52.4677,52.5199,52.459,52.5112,108400.0
2013-08-02 10:05:00,60.34,60.39,60.34,60.39,59600.0,52.5025,52.546,52.5025,52.546,59600.0
2013-08-02 10:10:00,60.4,60.49,60.38,60.47,239100.0,52.5547,52.633,52.5373,52.6156,239100.0
2013-08-02 10:15:00,60.48,60.48,60.42,60.43,100200.0,52.6243,52.6243,52.5721,52.5808,100200.0
2013-08-02 10:20:00,60.43,60.45,60.35,60.36,310600.0,52.5808,52.5982,52.5112,52.5199,310600.0
2013-08-02 10:25:00,60.36,60.39,60.32,60.38,119200.0,52.5199,52.546,52.4851,52.5373,119200.0
2013-08-02 10:30:00,60.38,60.43,60.37,60.38,118400.0,52.5373,52.5808,52.5286,52.5373,118400.0
2013-08-02 10:35:00,60.38,60.44,60.37,60.4,78200.0,52.5373,52.5895,52.5286,52.5547,78200.0
2013-08-02 10:40:00,60.39,60.47,60.38,60.44,63700.0,52.546,52.6156,52.5373,52.5895,63700.0
2013-08-02 10:45:00,60.44,60.47,60.4,60.42,42300.0,52.5895,52.6156,52.5547,52.5721,42300.0
2013-08-02 10:50:00,60.42,60.44,60.41,60.44,17700.0,52.5721,52.5895,52.5634,52.5895,17700.0
2013-08-02 10:55:00,60.45,60.46,60.39,60.41,13300.0,52.5982,52.6069,52.546,52.5634,13300.0
2013-08-02 11:00:00,60.42,60.43,60.4,60.4,33000.0,52.5721,52.5808,52.5547,52.5547,33000.0
2013-08-02 11:05:00,60.4,60.43,60.39,60.39,26500.0,52.5547,52.5808,52.546,52.546,26500.0
2013-08-02 11:10:00,60.4,60.41,60.4,60.4,15700.0,52.5547,52.5634,52.5547,52.5547,15700.0
2013-08-02 11:15:00,60.4,60.47,60.4,60.46,20500.0,52.5547,52.6156,52.5547,52.6069,20500.0
2013-08-02 11:20:00,60.47,60.49,60.46,60.48,19200.0,52.6156,52.633,52.6069,52.6243,19200.0
2013-08-02 11:25:00,60.47,60.5,60.47,60.49,47800.0,52.6156,52.6417,52.6156,52.633,47800.0
2013-08-02 11:30:00,60.48,60.49,60.46,60.46,16300.0,52.6243,52.633,52.6069,52.6069,16300.0
2013-08-02 11:35:00,60.47,60.51,60.47,60.49,28600.0,52.6156,52.6504,52.6156,52.633,28600.0
2013-08-02 11:40:00,60.49,60.52,60.47,60.5,15600.0,52.633,52.6591,52.6156,52.6417,15600.0
2013-08-02 11:45:00,60.5,60.52,60.49,60.5,18300.0,52.6417,52.6591,52.633,52.6417,18300.0
2013-08-02 11:50:00,60.51,60.52,60.5,60.5,17500.0,52.6504,52.6591,52.6417,52.6417,17500.0
2013-08-02 11:55:00,60.5,60.52,60.49,60.52,16800.0,52.6417,52.6591,52.633,52.6591,16800.0
2013-08-02 12:00:00,60.52,60.54,60.49,60.52,39800.0,52.6591,52.6765,52.633,52.6591,39800.0
2013-08-02 12:05:00,60.52,60.55,60.51,60.54,39400.0,52.6591,52.6852,52.6504,52.6765,39400.0
2013-08-02 12:10:00,60.54,60.54,60.52,60.53,27000.0,52.6765,52.6765,52.6591,52.6678,27000.0
2013-08-02 12:15:00,60.52,60.53,60.51,60.51,25500.0,52.6591,52.6678,52.6504,52.6504,25500.0
2013-08-02 12:20:00,60.52,60.55,60.52,60.54,47000.0,52.6591,52.6852,52.6591,52.6765,47000.0
2013-08-02 12:25:00,60.53,60.55,60.51,60.55,45800.0,52.6678,52.6852,52.6504,52.6852,45800.0
2013-08-02 12:30:00,60.54,60.56,60.52,60.55,27100.0,52.6765,52.6939,52.6591,52.6852,27100.0
2013-08-02 12:35:00,60.55,60.55,60.54,60.54,6100.0,52.6852,52.6852,52.6765,52.6765,6100.0
2013-08-02 12:40:00,60.55,60.57,60.54,60.57,11100.0,52.6852,52.7026,52.6765,52.7026,11100.0
2013-08-02 12:45:00,60.56,60.62,60.56,60.62,20500.0,52.6939,52.7461,52.6939,52.7461,20500.0
2013-08-02 12:50:00,60.61,60.61,60.59,60.6,12500.0,52.7374,52.7374,52.72,52.7287,12500.0
2013-08-02 12:55:00,60.6,60.61,60.59,60.61,6600.0,52.7287,52.7374,52.72,52.7374,6600.0
2013-08-02 13:00:00,60.62,60.62,60.6,60.61,33300.0,52.7461,52.7461,52.7287,52.7374,33300.0
2013-08-02 13:05:00,60.61,60.61,60.59,60.6,22900.0,52.7374,52.7374,52.72,52.7287,22900.0
2013-08-02 13:10:00,60.6,60.62,60.59,60.62,13600.0,52.7287,52.7461,52.72,52.7461,13600.0
2013-08-02 13:15:00,60.62,60.66,60.62,60.64,11800.0,52.7461,52.7809,52.7461,52.7635,11800.0
2013-08-02 13:20:00,60.65,60.66,60.64,60.66,44600.0,52.7722,52.7809,52.7635,52.7809,44600.0
2013-08-02 13:25:00,60.65,60.66,60.62,60.62,22300.0,52.7722,52.7809,52.7461,52.7461,22300.0
2013-08-02 13:30:00,60.62,60.63,60.61,60.62,23600.0,52.7461,52.7548,52.7374,52.7461,23600.0
2013-08-02 13:35:00,60.62,60.62,60.59,60.6,16700.0,52.7461,52.7461,52.72,52.7287,16700.0
2013-08-02 13:40:00,60.59,60.6,60.58,60.59,24800.0,52.72,52.7287,52.7113,52.72,24800.0
2013-08-02 13:45:00,60.6,60.61,60.59,60.6,26200.0,52.7287,52.7374,52.72,52.7287,26200.0
2013-08-02 13:50:00,60.61,60.63,60.61,60.62,8200.0,52.7374,52.7548,52.7374,52.7461,8200.0
2013-08-02 13:55:00,60.61,60.63,60.61,60.61,11400.0,52.7374,52.7548,52.7374,52.7374,11400.0
2013-08-02 14:00:00,60.61,60.63,60.61,60.63,17800.0,52.7374,52.7548,52.7374,52.7548,17800.0
2013-08-02 14:05:00,60.63,60.63,60.6,60.62,13900.0,52.7548,52.7548,52.7287,52.7461,13900.0
2013-08-02 14:10:00,60.61,60.63,60.59,60.63,15900.0,52.7374,52.7548,52.72,52.7548,15900.0
2013-08-02 14:15:00,60.63,60.66,60.63,60.66,16300.0,52.7548,52.7809,52.7548,52.7809,16300.0
2013-08-02 14:20:00,60.65,60.65,60.64,60.65,8700.0,52.7722,52.7722,52.7635,52.7722,8700.0
2013-08-02 14:25:00,60.64,60.66,60.63,60.66,8200.0,52.7635,52.7809,52.7548,52.7809,8200.0
2013-08-02 14:30:00,60.65,60.65,60.64,60.64,7800.0,52.7722,52.7722,52.7635,52.7635,7800.0
2013-08-02 14:35:00,60.63,60.67,60.61,60.65,25200.0,52.7548,52.7896,52.7374,52.7722,25200.0
2013-08-02 14:40:00,60.65,60.68,60.65,60.67,13700.0,52.7722,52.7983,52.7722,52.7896,13700.0
2013-08-02 14:45:00,60.66,60.66,60.64,60.64,7800.0,52.7809,52.7809,52.7635,52.7635,7800.0
2013-08-02 14:50:00,60.63,60.64,60.62,60.63,13500.0,52.7548,52.7635,52.7461,52.7548,13500.0
2013-08-02 14:55:00,60.63,60.65,60.62,60.64,10400.0,52.7548,52.7722,52.7461,52.7635,10400.0
2013-08-02 15:00:00,60.64,60.66,60.64,60.65,16500.0,52.7635,52.7809,52.7635,52.7722,16500.0
2013-08-02 15:05:00,60.65,60.66,60.61,60.64,13700.0,52.7722,52.7809,52.7374,52.7635,13700.0
2013-08-02 15:10:00,60.64,60.67,60.64,60.67,5900.0,52.7635,52.7896,52.7635,52.7896,5900.0
2013-08-02 15:15:00,60.67,60.67,60.65,60.67,16400.0,52.7896,52.7896,52.7722,52.7896,16400.0
2013-08-02 15:20:00,60.67,60.67,60.66,60.67,20300.0,52.7896,52.7896,52.7809,52.7896,20300.0
2013-08-02 15:25:00,60.67,60.69,60.66,60.68,44700.0,52.7896,52.807,52.7809,52.7983,44700.0
2013-08-02 15:30:00,60.68,60.7,60.68,60.69,26600.0,52.7983,52.8157,52.7983,52.807,26600.0
2013-08-02 15:35:00,60.69,60.7,60.67,60.69,63200.0,52.807,52.8157,52.7896,52.807,63200.0
2013-08-02 15:40:00,60.69,60.7,60.68,60.7,46500.0,52.807,52.8157,52.7983,52.8157,46500.0
2013-08-02 15:45:00,60.7,60.74,60.7,60.71,123800.0,52.8157,52.8505,52.8157,52.8244,123800.0
2013-08-02 15:50:00,60.72,60.75,60.7,60.73,180300.0,52.8331,52.8592,52.8157,52.8418,180300.0
2013-08-02 15:55:00,60.74,60.74,60.68,60.73,486600.0,52.8505,52.8505,52.7983,52.8418,486600.0
2013-08-05 09:30:00,60.61,60.64,60.55,60.62,73300.0,52.7374,52.7635,52.6852,52.7461,73300.0
2013-08-05 09:35:00,60.62,60.63,60.58,60.59,18300.0,52.7461,52.7548,52.7113,52.72,18300.0
2013-08-05 09:40:00,60.57,60.62,60.57,60.57,23500.0,52.7026,52.7461,52.7026,52.7026,23500.0
2013-08-05 09:45:00,60.57,60.62,60.54,60.6,47500.0,52.7026,52.7461,52.6765,52.7287,47500.0
2013-08-05 09:50:00,60.59,60.63,60.58,60.6,39900.0,52.72,52.7548,52.7113,52.7287,39900.0
2013-08-05 09:55:00,60.61,60.62,60.58,60.58,26500.0,52.7374,52.7461,52.7113,52.7113,26500.0
2013-08-05 10:00:00,60.58,60.64,60.58,60.61,54500.0,52.7113,52.7635,52.7113,52.7374,54500.0
2013-08-05 10:05:00,60.6,60.63,60.59,60.6,28200.0,52.7287,52.7548,52.72,52.7287,28200.0
2013-08-05 10:10:00,60.61,60.62,60.58,60.61,43100.0,52.7374,52.7461,52.7113,52.7374,43100.0
2013-08-05 10:15:00,60.61,60.61,60.59,60.59,24000.0,52.7374,52.7374,52.72,52.72,24000.0
2013-08-05 10:20:00,60.59,60.62,60.59,60.62,24100.0,52.72,52.7461,52.72,52.7461,24100.0
2013-08-05 10:25:00,60.61,60.63,60.6,60.62,13000.0,52.7374,52.7548,52.7287,52.7461,13000.0
2013-08-05 10:30:00,60.63,60.66,60.63,60.66,28100.0,52.7548,52.7809,52.7548,52.7809,28100.0
2013-08-05 10:35:00,60.65,60.67,60.65,60.66,13400.0,52.7722,52.7896,52.7722,52.7809,13400.0
2013-08-05 10:40:00,60.66,60.67,60.64,60.66,25300.0,52.7809,52.7896,52.7635,52.7809,25300.0
2013-08-05 10:45:00,60.66,60.68,60.65,60.67,21100.0,52.7809,52.7983,52.7722,52.7896,21100.0
2013-08-05 10:50:00,60.68,60.68,60.66,60.68,9700.0,52.7983,52.7983,52.7809,52.7983,9700.0
2013-08-05 10:55:00,60.66,60.67,60.63,60.64,14900.0,52.7809,52.7896,52.7548,52.7635,14900.0
2013-08-05 11:00:00,60.65,60.66,60.64,60.64,8200.0,52.7722,52.7809,52.7635,52.7635,8200.0
2013-08-05 11:05:00,60.65,60.65,60.63,60.64,10500.0,52.7722,52.7722,52.7548,52.7635,10500.0
2013-08-05 11:10:00,60.64,60.65,60.64,60.64,17900.0,52.7635,52.7722,52.7635,52.7635,17900.0
2013-08-05 11:15:00,60.65,60.67,60.64,60.66,12500.0,52.7722,52.7896,52.7635,52.7809,12500.0
2013-08-05 11:20:00,60.65,60.67,60.64,60.67,11700.0,52.7722,52.7896,52.7635,52.7896,11700.0
2013-08-05 11:25:00,60.66,60.67,60.65,60.65,17000.0,52.7809,52.7896,52.7722,52.7722,17000.0
2013-08-05 11:30:00,60.65,60.65,60.59,60.61,34100.0,52.7722,52.7722,52.72,52.7374,34100.0
2013-08-05 11:35:00,60.61,60.63,60.6,60.61,33600.0,52.7374,52.7548,52.7287,52.7374,33600.0
2013-08-05 11:40:00,60.61,60.62,60.59,60.62,23800.0,52.7374,52.7461,52.72,52.7461,23800.0
2013-08-05 11:45:00,60.61,60.61,60.58,60.6,19400.0,52.7374,52.7374,52.7113,52.7287,19400.0
2013-08-05 11:50:00,60.59,60.6,60.58,60.59,10200.0,52.72,52.7287,52.7113,52.72,10200.0
2013-08-05 11:55:00,60.59,60.6,60.59,60.6,8100.0,52.72,52.7287,52.72,52.7287,8100.0
2013-08-05 12:00:00,60.6,60.61,60.59,60.59,7500.0,52.7287,52.7374,52.72,52.72,7500.0
2013-08-05 12:05:00,60.6,60.6,60.58,60.6,12500.0,52.7287,52.7287,52.7113,52.7287,12500.0
2013-08-05 12:10:00,60.59,60.63,60.59,60.63,14000.0,52.72,52.7548,52.72,52.7548,14000.0
2013-08-05 12:15:00,60.63,60.65,60.62,60.65,8400.0,52.7548,52.7722,52.7461,52.7722,8400.0
2013-08-05 12:20:00,60.65,60.65,60.63,60.65,7400.0,52.7722,52.7722,52.7548,52.7722,7400.0
2013-08-05 12:25:00,60.65,60.65,60.61,60.62,25200.0,52.7722,52.7722,52.7374,52.7461,25200.0
2013-08-05 12:30:00,60.62,60.62,60.58,60.58,12500.0,52.7461,52.7461,52.7113,52.7113,12500.0
2013-08-05 12:35:00,60.58,60.58,60.54,60.55,27000.0,52.7113,52.7113,52.6765,52.6852,27000.0
2013-08-05 12:40:00,60.55,60.56,60.54,60.54,13800.0,52.6852,52.6939,52.6765,52.6765,13800.0
2013-08-05 12:45:00,60.54,60.56,60.54,60.55,19900.0,52.6765,52.6939,52.6765,52.6852,19900.0
2013-08-05 12:50:00,60.56,60.57,60.55,60.55,93300.0,52.6939,52.7026,52.6852,52.6852,93300.0
2013-08-05 12:55:00,60.55,60.56,60.54,60.56,18600.0,52.6852,52.6939,52.6765,52.6939,18600.0
2013-08-05 13:00:00,60.56,60.56,60.51,60.52,17700.0,52.6939,52.6939,52.6504,52.6591,17700.0
2013-08-05 13:05:00,60.52,60.53,60.47,60.48,29600.0,52.6591,52.6678,52.6156,52.6243,29600.0
2013-08-05 13:10:00,60.49,60.49,60.45,60.47,24100.0,52.633,52.633,52.5982,52.6156,24100.0
2013-08-05 13:15:00,60.48,60.48,60.46,60.46,10700.0,52.6243,52.6243,52.6069,52.6069,10700.0
2013-08-05 13:20:00,60.47,60.51,60.47,60.51,12000.0,52.6156,52.6504,52.6156,52.6504,12000.0
2013-08-05 13:25:00,60.51,60.52,60.51,60.51,4500.0,52.6504,52.6591,52.6504,52.6504,4500.0
2013-08-05 13:30:00,60.51,60.53,60.5,60.53,14000.0,52.6504,52.6678,52.6417,52.6678,14000.0
2013-08-05 13:35:00,60.53,60.53,60.49,60.5,10900.0,52.6678,52.6678,52.633,52.6417,10900.0
2013-08-05 13:40:00,60.5,60.54,60.5,60.54,20400.0,52.6417,52.6765,52.6417,52.6765,20400.0
2013-08-05 13:45:00,60.53,60.53,60.52,60.53,10000.0,52.6678,52.6678,52.6591,52.6678,10000.0
2013-08-05 13:50:00,60.53,60.54,60.53,60.54,3400.0,52.6678,52.6765,52.6678,52.6765,3400.0
2013-08-05 13:55:00,60.55,60.57,60.55,60.56,7800.0,52.6852,52.7026,52.6852,52.6939,7800.0
2013-08-05 14:00:00,60.55,60.55,60.52,60.54,13300.0,52.6852,52.6852,52.6591,52.6765,13300.0
2013-08-05 14:05:00,60.55,60.57,60.54,60.55,19600.0,52.6852,52.7026,52.6765,52.6852,19600.0
2013-08-05 14:10:00,60.55,60.58,60.53,60.58,16200.0,52.6852,52.7113,52.6678,52.7113,16200.0
2013-08-05 14:15:00,60.57,60.57,60.56,60.56,10600.0,52.7026,52.7026,52.6939,52.6939,10600.0
2013-08-05 14:20:00,60.55,60.56,60.52,60.54,19400.0,52.6852,52.6939,52.6591,52.6765,19400.0
2013-08-05 14:25:00,60.54,60.58,60.53,60.57,16600.0,52.6765,52.7113,52.6678,52.7026,16600.0
2013-08-05 14:30:00,60.57,60.58,60.55,60.56,10700.0,52.7026,52.7113,52.6852,52.6939,10700.0
2013-08-05 14:35:00,60.56,60.56,60.55,60.56,3400.0,52.6939,52.6939,52.6852,52.6939,3400.0
2013-08-05 14:40:00,60.55,60.55,60.54,60.55,7400.0,52.6852,52.6852,52.6765,52.6852,7400.0
2013-08-05 14:45:00,60.55,60.55,60.53,60.54,20200.0,52.6852,52.6852,52.6678,52.6765,20200.0
2013-08-05 14:50:00,60.54,60.55,60.53,60.53,10600.0,52.6765,52.6852,52.6678,52.6678,10600.0
2013-08-05 14:55:00,60.54,60.56,60.54,60.56,9700.0,52.6765,52.6939,52.6765,52.6939,9700.0
2013-08-05 15:00:00,60.55,60.56,60.53,60.53,21900.0,52.6852,52.6939,52.6678,52.6678,21900.0
2013-08-05 15:05:00,60.54,60.54,60.52,60.53,28900.0,52.6765,52.6765,52.6591,52.6678,28900.0
2013-08-05 15:10:00,60.54,60.55,60.52,60.54,13100.0,52.6765,52.6852,52.6591,52.6765,13100.0
2013-08-05 15:15:00,60.55,60.57,60.55,60.57,12700.0,52.6852,52.7026,52.6852,52.7026,12700.0
2013-08-05 15:20:00,60.56,60.56,60.55,60.56,17300.0,52.6939,52.6939,52.6852,52.6939,17300.0
2013-08-05 15:25:00,60.56,60.58,60.55,60.58,15000.0,52.6939,52.7113,52.6852,52.7113,15000.0
2013-08-05 15:30:00,60.58,60.59,60.57,60.58,9100.0,52.7113,52.72,52.7026,52.7113,9100.0
2013-08-05 15:35:00,60.58,60.61,60.57,60.59,48200.0,52.7113,52.7374,52.7026,52.72,48200.0
2013-08-05 15:40:00,60.59,60.6,60.58,60.6,15500.0,52.72,52.7287,52.7113,52.7287,15500.0
2013-08-05 15:45:00,60.6,60.6,60.56,60.57,22100.0,52.7287,52.7287,52.6939,52.7026,22100.0
2013-08-05 15:50:00,60.56,60.6,60.55,60.55,50800.0,52.6939,52.7287,52.6852,52.6852,50800.0
2013-08-05 15:55:00,60.56,60.6,60.55,60.58,146400.0,52.6939,52.7287,52.6852,52.7113,146400.0
2013-08-06 09:30:00,60.47,60.61,60.47,60.5,66500.0,52.6156,52.7374,52.6156,52.6417,66500.0
2013-08-06 09:35:00,60.5,60.57,60.49,60.55,78800.0,52.6417,52.7026,52.633,52.6852,78800.0
2013-08-06 09:40:00,60.55,60.55,60.47,60.49,59100.0,52.6852,52.6852,52.6156,52.633,59100.0
2013-08-06 09:45:00,60.48,60.49,60.42,60.42,138600.0,52.6243,52.633,52.5721,52.5721,138600.0
2013-08-06 09:50:00,60.41,60.42,60.38,60.38,105400.0,52.5634,52.5721,52.5373,52.5373,105400.0
2013-08-06 09:55:00,60.37,60.38,60.34,60.37,94200.0,52.5286,52.5373,52.5025,52.5286,94200.0
2013-08-06 10:00:00,60.37,60.39,60.31,60.32,35800.0,52.5286,52.546,52.4764,52.4851,35800.0
2013-08-06 10:05:00,60.32,60.37,60.32,60.34,42600.0,52.4851,52.5286,52.4851,52.5025,42600.0
2013-08-06 10:10:00,60.33,60.34,60.29,60.33,47500.0,52.4938,52.5025,52.459,52.4938,47500.0
2013-08-06 10:15:00,60.34,60.35,60.3,60.35,41300.0,52.5025,52.5112,52.4677,52.5112,41300.0
2013-08-06 10:20:00,60.35,60.36,60.29,60.3,21200.0,52.5112,52.5199,52.459,52.4677,21200.0
2013-08-06 10:25:00,60.31,60.33,60.28,60.28,27300.0,52.4764,52.4938,52.4503,52.4503,27300.0
2013-08-06 10:30:00,60.28,60.28,60.14,60.15,60900.0,52.4503,52.4503,52.3284,52.3371,60900.0
2013-08-06 10:35:00,60.16,60.17,60.11,60.13,44300.0,52.3458,52.3545,52.3023,52.3197,44300.0
2013-08-06 10:40:00,60.14,60.15,60.11,60.15,63200.0,52.3284,52.3371,52.3023,52.3371,63200.0
2013-08-06 10:45:00,60.15,60.16,60.14,60.15,30700.0,52.3371,52.3458,52.3284,52.3371,30700.0
2013-08-06 10:50:00,60.13,60.13,60.07,60.08,23800.0,52.3197,52.3197,52.2675,52.2762,23800.0
2013-08-06 10:55:00,60.09,60.1,60.02,60.02,38100.0,52.2849,52.2936,52.224,52.224,38100.0
2013-08-06 11:00:00,60.02,60.05,59.98,60.04,69800.0,52.224,52.2501,52.1892,52.2414,69800.0
2013-08-06 11:05:00,60.04,60.04,60.02,60.03,24600.0,52.2414,52.2414,52.224,52.2327,24600.0
2013-08-06 11:10:00,60.03,60.03,60.0,60.02,43200.0,52.2327,52.2327,52.2066,52.224,43200.0
2013-08-06 11:15:00,60.01,60.04,60.01,60.03,24300.0,52.2153,52.2414,52.2153,52.2327,24300.0
2013-08-06 11:20:00,60.03,60.04,60.02,60.04,19300.0,52.2327,52.2414,52.224,52.2414,19300.0
2013-08-06 11:25:00,60.04,60.13,60.04,60.11,32900.0,52.2414,52.3197,52.2414,52.3023,32900.0
2013-08-06 11:30:00,60.11,60.12,60.1,60.12,19800.0,52.3023,52.311,52.2936,52.311,19800.0
2013-08-06 11:35:00,60.11,60.14,60.11,60.12,28100.0,52.3023,52.3284,52.3023,52.311,28100.0
2013-08-06 11:40:00,60.12,60.14,60.12,60.14,19700.0,52.311,52.3284,52.311,52.3284,19700.0
2013-08-06 11:45:00,60.14,60.14,60.12,60.13,25800.0,52.3284,52.3284,52.311,52.3197,25800.0
2013-08-06 11:50:00,60.13,60.14,60.11,60.14,19900.0,52.3197,52.3284,52.3023,52.3284,19900.0
2013-08-06 11:55:00,60.14,60.17,60.14,60.17,24800.0,52.3284,52.3545,52.3284,52.3545,24800.0
2013-08-06 12:00:00,60.17,60.2,60.17,60.18,54400.0,52.3545,52.3806,52.3545,52.3632,54400.0
2013-08-06 12:05:00,60.18,60.18,60.17,60.17,12100.0,52.3632,52.3632,52.3545,52.3545,12100.0
2013-08-06 12:10:00,60.17,60.2,60.17,60.19,26500.0,52.3545,52.3806,52.3545,52.3719,26500.0
2013-08-06 12:15:00,60.19,60.19,60.15,60.15,19700.0,52.3719,52.3719,52.3371,52.3371,19700.0
2013-08-06 12:20:00,60.16,60.17,60.15,60.16,21700.0,52.3458,52.3545,52.3371,52.3458,21700.0
2013-08-06 12:25:00,60.16,60.18,60.16,60.17,15800.0,52.3458,52.3632,52.3458,52.3545,15800.0
2013-08-06 12:30:00,60.17,60.21,60.17,60.19,14900.0,52.3545,52.3893,52.3545,52.3719,14900.0
2013-08-06 12:35:00,60.19,60.2,60.18,60.19,17200.0,52.3719,52.3806,52.3632,52.3719,17200.0
2013-08-06 12:40:00,60.2,60.24,60.19,60.24,37900.0,52.3806,52.4154,52.3719,52.4154,37900.0
2013-08-06 12:45:00,60.23,60.26,60.23,60.26,27700.0,52.4067,52.4329,52.4067,52.4329,27700.0
2013-08-06 12:50:00,60.26,60.27,60.25,60.27,14000.0,52.4329,52.4416,52.4241,52.4416,14000.0
2013-08-06 12:55:00,60.28,60.3,60.27,60.29,27500.0,52.4503,52.4677,52.4416,52.459,27500.0
2013-08-06 13:00:00,60.29,60.3,60.26,60.27,47900.0,52.459,52.4677,52.4329,52.4416,47900.0
2013-08-06 13:05:00,60.26,60.28,60.26,60.28,31300.0,52.4329,52.4503,52.4329,52.4503,31300.0
2013-08-06 13:10:00,60.27,60.29,60.27,60.28,34000.0,52.4416,52.459,52.4416,52.4503,34000.0
2013-08-06 13:15:00,60.27,60.29,60.26,60.29,17900.0,52.4416,52.459,52.4329,52.459,17900.0
2013-08-06 13:20:00,60.29,60.31,60.29,60.3,22900.0,52.459,52.4764,52.459,52.4677,22900.0
2013-08-06 13:25:00,60.31,60.31,60.29,60.29,21500.0,52.4764,52.4764,52.459,52.459,21500.0
2013-08-06 13:30:00,60.28,60.3,60.28,60.29,12100.0,52.4503,52.4677,52.4503,52.459,12100.0
2013-08-06 13:35:00,60.29,60.29,60.26,60.27,22300.0,52.459,52.459,52.4329,52.4416,22300.0
2013-08-06 13:40:00,60.27,60.28,60.26,60.27,18100.0,52.4416,52.4503,52.4329,52.4416,18100.0
2013-08-06 13:45:00,60.26,60.26,60.24,60.25,129000.0,52.4329,52.4329,52.4154,52.4241,129000.0
2013-08-06 13:50:00,60.23,60.26,60.22,60.26,21600.0,52.4067,52.4329,52.398,52.4329,21600.0
2013-08-06 13:55:00,60.26,60.27,60.26,60.27,11400.0,52.4329,52.4416,52.4329,52.4416,11400.0
2013-08-06 14:00:00,60.26,60.27,60.23,60.26,27000.0,52.4329,52.4416,52.4067,52.4329,27000.0
2013-08-06 14:05:00,60.25,60.29,60.24,60.28,31200.0,52.4241,52.459,52.4154,52.4503,31200.0
2013-08-06 14:10:00,60.29,60.29,60.27,60.27,14900.0,52.459,52.459,52.4416,52.4416,14900.0
2013-08-06 14:15:00,60.26,60.26,60.24,60.25,40300.0,52.4329,52.4329,52.4154,52.4241,40300.0
2013-08-06 14:20:00,60.25,60.3,60.24,60.3,24300.0,52.4241,52.4677,52.4154,52.4677,24300.0
2013-08-06 14:25:00,60.31,60.33,60.3,60.33,25500.0,52.4764,52.4938,52.4677,52.4938,25500.0
2013-08-06 14:30:00,60.32,60.34,60.3,60.3,53200.0,52.4851,52.5025,52.4677,52.4677,53200.0
2013-08-06 14:35:00,60.3,60.32,60.29,60.31,21100.0,52.4677,52.4851,52.459,52.4764,21100.0
2013-08-06 14:40:00,60.32,60.32,60.28,60.3,17000.0,52.4851,52.4851,52.4503,52.4677,17000.0
2013-08-06 14:45:00,60.31,60.32,60.29,60.29,9100.0,52.4764,52.4851,52.459,52.459,9100.0
2013-08-06 14:50:00,60.3,60.34,60.29,60.34,27500.0,52.4677,52.5025,52.459,52.5025,27500.0
2013-08-06 14:55:00,60.35,60.35,60.3,60.32,21100.0,52.5112,52.5112,52.4677,52.4851,21100.0
2013-08-06 15:00:00,60.33,60.34,60.3,60.31,50800.0,52.4938,52.5025,52.4677,52.4764,50800.0
2013-08-06 15:05:00,60.32,60.33,60.29,60.29,12900.0,52.4851,52.4938,52.459,52.459,12900.0
2013-08-06 15:10:00,60.3,60.34,60.3,60.34,37600.0,52.4677,52.5025,52.4677,52.5025,37600.0
2013-08-06 15:15:00,60.34,60.35,60.32,60.33,25700.0,52.5025,52.5112,52.4851,52.4938,25700.0
2013-08-06 15:20:00,60.34,60.35,60.33,60.34,24000.0,52.5025,52.5112,52.4938,52.5025,24000.0
2013-08-06 15:25:00,60.34,60.36,60.33,60.34,19700.0,52.5025,52.5199,52.4938,52.5025,19700.0
2013-08-06 15:30:00,60.34,60.34,60.3,60.3,43100.0,52.5025,52.5025,52.4677,52.4677,43100.0
2013-08-06 15:35:00,60.29,60.32,60.28,60.32,95000.0,52.459,52.4851,52.4503,52.4851,95000.0
2013-08-06 15:40:00,60.33,60.36,60.32,60.34,65500.0,52.4938,52.5199,52.4851,52.5025,65500.0
2013-08-06 15:45:00,60.34,60.34,60.31,60.32,53600.0,52.5025,52.5025,52.4764,52.4851,53600.0
2013-08-06 15:50:00,60.32,60.33,60.28,60.29,72100.0,52.4851,52.4938,52.4503,52.459,72100.0
2013-08-06 15:55:00,60.29,60.32,60.27,60.32,244400.0,52.459,52.4851,52.4416,52.4851,244400.0
2013-08-07 09:30:00,60.02,60.17,59.88,59.9,78200.0,52.224,52.3545,52.1022,52.1196,78200.0
2013-08-07 09:35:00,59.9,59.95,59.88,59.88,188100.0,52.1196,52.1631,52.1022,52.1022,188100.0
2013-08-07 09:40:00,59.88,59.99,59.88,59.99,120400.0,52.1022,52.1979,52.1022,52.1979,120400.0
2013-08-07 09:45:00,59.99,60.07,59.98,60.07,64800.0,52.1979,52.2675,52.1892,52.2675,64800.0
2013-08-07 09:50:00,60.08,60.09,59.98,60.0,37100.0,52.2762,52.2849,52.1892,52.2066,37100.0
2013-08-07 09:55:00,60.0,60.0,59.88,59.9,81700.0,52.2066,52.2066,52.1022,52.1196,81700.0
2013-08-07 10:00:00,59.89,59.89,59.79,59.82,117900.0,52.1109,52.1109,52.0239,52.05,117900.0
2013-08-07 10:05:00,59.82,59.85,59.78,59.84,35000.0,52.05,52.0761,52.0152,52.0674,35000.0
2013-08-07 10:10:00,59.84,59.84,59.74,59.76,38700.0,52.0674,52.0674,51.9804,51.9978,38700.0
2013-08-07 10:15:00,59.75,59.8,59.74,59.8,22600.0,51.9891,52.0326,51.9804,52.0326,22600.0
2013-08-07 10:20:00,59.81,59.81,59.72,59.76,42600.0,52.0413,52.0413,51.963,51.9978,42600.0
2013-08-07 10:25:00,59.75,59.75,59.73,59.73,13200.0,51.9891,51.9891,51.9717,51.9717,13200.0
2013-08-07 10:30:00,59.73,59.74,59.65,59.74,45600.0,51.9717,51.9804,51.9021,51.9804,45600.0
2013-08-07 10:35:00,59.74,59.76,59.73,59.74,38600.0,51.9804,51.9978,51.9717,51.9804,38600.0
2013-08-07 10:40:00,59.74,59.81,59.73,59.81,27500.0,51.9804,52.0413,51.9717,52.0413,27500.0
2013-08-07 10:45:00,59.8,59.82,59.8,59.8,22800.0,52.0326,52.05,52.0326,52.0326,22800.0
2013-08-07 10:50:00,59.81,59.82,59.79,59.8,50800.0,52.0413,52.05,52.0239,52.0326,50800.0
2013-08-07 10:55:00,59.81,59.86,59.81,59.86,4300.0,52.0413,52.0848,52.0413,52.0848,4300.0
2013-08-07 11:00:00,59.86,59.87,59.84,59.86,15200.0,52.0848,52.0935,52.0674,52.0848,15200.0
2013-08-07 11:05:00,59.86,59.86,59.84,59.86,13800.0,52.0848,52.0848,52.0674,52.0848,13800.0
2013-08-07 11:10:00,59.87,59.9,59.86,59.9,18400.0,52.0935,52.1196,52.0848,52.1196,18400.0
2013-08-07 11:15:00,59.9,59.9,59.86,59.86,13200.0,52.1196,52.1196,52.0848,52.0848,13200.0
2013-08-07 11:20:00,59.86,59.87,59.83,59.84,18500.0,52.0848,52.0935,52.0587,52.0674,18500.0
2013-08-07 11:25:00,59.84,59.86,59.8,59.81,28500.0,52.0674,52.0848,52.0326,52.0413,28500.0
2013-08-07 11:30:00,59.81,59.82,59.79,59.82,34600.0,52.0413,52.05,52.0239,52.05,34600.0
2013-08-07 11:35:00,59.82,59.83,59.78,59.78,33100.0,52.05,52.0587,52.0152,52.0152,33100.0
2013-08-07 11:40:00,59.78,59.8,59.77,59.78,60000.0,52.0152,52.0326,52.0065,52.0152,60000.0
2013-08-07 11:45:00,59.77,59.78,59.75,59.77,13400.0,52.0065,52.0152,51.9891,52.0065,13400.0
2013-08-07 11:50:00,59.77,59.81,59.77,59.8,12100.0,52.0065,52.0413,52.0065,52.0326,12100.0
2013-08-07 11:55:00,59.81,59.82,59.78,59.78,21600.0,52.0413,52.05,52.0152,52.0152,21600.0
2013-08-07 12:00:00,59.79,59.8,59.77,59.8,6500.0,52.0239,52.0326,52.0065,52.0326,6500.0
2013-08-07 12:05:00,59.79,59.82,59.79,59.79,16500.0,52.0239,52.05,52.0239,52.0239,16500.0
2013-08-07 12:10:00,59.8,59.86,59.8,59.86,7800.0,52.0326,52.0848,52.0326,52.0848,7800.0
2013-08-07 12:15:00,59.85,59.87,59.84,59.87,4900.0,52.0761,52.0935,52.0674,52.0935,4900.0
2013-08-07 12:20:00,59.87,59.88,59.85,59.85,10300.0,52.0935,52.1022,52.0761,52.0761,10300.0
2013-08-07 12:25:00,59.85,59.87,59.84,59.86,14500.0,52.0761,52.0935,52.0674,52.0848,14500.0
2013-08-07 12:30:00,59.86,59.9,59.85,59.89,30300.0,52.0848,52.1196,52.0761,52.1109,30300.0
2013-08-07 12:35:00,59.9,59.95,59.89,59.94,25200.0,52.1196,52.1631,52.1109,52.1544,25200.0
2013-08-07 12:40:00,59.93,59.95,59.91,59.93,9700.0,52.1457,52.1631,52.1283,52.1457,9700.0
2013-08-07 12:45:00,59.94,59.95,59.93,59.94,12200.0,52.1544,52.1631,52.1457,52.1544,12200.0
2013-08-07 12:50:00,59.93,59.94,59.93,59.94,7700.0,52.1457,52.1544,52.1457,52.1544,7700.0
2013-08-07 12:55:00,59.94,59.94,59.92,59.94,6400.0,52.1544,52.1544,52.137,52.1544,6400.0
2013-08-07 13:00:00,59.94,59.95,59.93,59.93,24200.0,52.1544,52.1631,52.1457,52.1457,24200.0
2013-08-07 13:05:00,59.94,59.96,59.93,59.96,102100.0,52.1544,52.1718,52.1457,52.1718,102100.0
2013-08-07 13:10:00,59.96,59.97,59.94,59.94,28900.0,52.1718,52.1805,52.1544,52.1544,28900.0
2013-08-07 13:15:00,59.95,59.97,59.93,59.93,26500.0,52.1631,52.1805,52.1457,52.1457,26500.0
2013-08-07 13:20:00,59.94,59.94,59.92,59.92,11900.0,52.1544,52.1544,52.137,52.137,11900.0
2013-08-07 13:25:00,59.92,59.97,59.92,59.96,24400.0,52.137,52.1805,52.137,52.1718,24400.0
2013-08-07 13:30:00,59.96,59.97,59.94,59.94,17600.0,52.1718,52.1805,52.1544,52.1544,17600.0
2013-08-07 13:35:00,59.95,59.96,59.94,59.94,38200.0,52.1631,52.1718,52.1544,52.1544,38200.0
2013-08-07 13:40:00,59.94,59.95,59.9,59.91,11100.0,52.1544,52.1631,52.1196,52.1283,11100.0
2013-08-07 13:45:00,59.9,59.9,59.88,59.89,16900.0,52.1196,52.1196,52.1022,52.1109,16900.0
2013-08-07 13:50:00,59.89,59.9,59.86,59.87,15000.0,52.1109,52.1196,52.0848,52.0935,15000.0
2013-08-07 13:55:00,59.87,59.9,59.87,59.9,11400.0,52.0935,52.1196,52.0935,52.1196,11400.0
2013-08-07 14:00:00,59.9,59.93,59.89,59.9,16100.0,52.1196,52.1457,52.1109,52.1196,16100.0
2013-08-07 14:05:00,59.89,59.93,59.89,59.89,26800.0,52.1109,52.1457,52.1109,52.1109,26800.0
2013-08-07 14:10:00,59.9,59.93,59.9,59.93,19300.0,52.1196,52.1457,52.1196,52.1457,19300.0
2013-08-07 14:15:00,59.94,59.95,59.92,59.94,23200.0,52.1544,52.1631,52.137,52.1544,23200.0
2013-08-07 14:20:00,59.93,59.93,59.87,59.87,63900.0,52.1457,52.1457,52.0935,52.0935,63900.0
2013-08-07 14:25:00,59.87,59.89,59.86,59.89,11700.0,52.0935,52.1109,52.0848,52.1109,11700.0
2013-08-07 14:30:00,59.9,59.9,59.88,59.89,16500.0,52.1196,52.1196,52.1022,52.1109,16500.0
2013-08-07 14:35:00,59.88,59.9,59.87,59.89,12100.0,52.1022,52.1196,52.0935,52.1109,12100.0
2013-08-07 14:40:00,59.89,59.91,59.84,59.84,20600.0,52.1109,52.1283,52.0674,52.0674,20600.0
2013-08-07 14:45:00,59.84,59.85,59.83,59.85,19300.0,52.0674,52.0761,52.0587,52.0761,19300.0
2013-08-07 14:50:00,59.85,59.87,59.84,59.87,23800.0,52.0761,52.0935,52.0674,52.0935,23800.0
2013-08-07 14:55:00,59.87,59.92,59.87,59.91,52400.0,52.0935,52.137,52.0935,52.1283,52400.0
2013-08-07 15:00:00,59.91,59.93,59.91,59.93,30100.0,52.1283,52.1457,52.1283,52.1457,30100.0
2013-08-07 15:05:00,59.93,59.93,59.88,59.9,66700.0,52.1457,52.1457,52.1022,52.1196,66700.0
2013-08-07 15:10:00,59.89,59.96,59.89,59.94,44100.0,52.1109,52.1718,52.1109,52.1544,44100.0
2013-08-07 15:15:00,59.94,59.94,59.91,59.92,23300.0,52.1544,52.1544,52.1283,52.137,23300.0
2013-08-07 15:20:00,59.93,59.93,59.9,59.9,20700.0,52.1457,52.1457,52.1196,52.1196,20700.0
2013-08-07 15:25:00,59.9,59.92,59.89,59.92,32000.0,52.1196,52.137,52.1109,52.137,32000.0
2013-08-07 15:30:00,59.92,59.92,59.87,59.88,47300.0,52.137,52.137,52.0935,52.1022,47300.0
2013-08-07 15:35:00,59.88,59.94,59.88,59.93,66600.0,52.1022,52.1544,52.1022,52.1457,66600.0
2013-08-07 15:40:00,59.94,59.94,59.88,59.9,46100.0,52.1544,52.1544,52.1022,52.1196,46100.0
2013-08-07 15:45:00,59.9,59.92,59.87,59.87,89200.0,52.1196,52.137,52.0935,52.0935,89200.0
2013-08-07 15:50:00,59.87,59.88,59.8,59.81,93400.0,52.0935,52.1022,52.0326,52.0413,93400.0
2013-08-07 15:55:00,59.81,59.83,59.8,59.81,276900.0,52.0413,52.0587,52.0326,52.0413,276900.0
2013-08-08 09:30:00,60.12,60.27,60.1,60.17,70100.0,52.311,52.4416,52.2936,52.3545,70100.0
2013-08-08 09:35:00,60.18,60.24,60.16,60.16,52000.0,52.3632,52.4154,52.3458,52.3458,52000.0
2013-08-08 09:40:00,60.17,60.17,60.08,60.1,27100.0,52.3545,52.3545,52.2762,52.2936,27100.0
2013-08-08 09:45:00,60.1,60.11,60.04,60.07,31000.0,52.2936,52.3023,52.2414,52.2675,31000.0
2013-08-08 09:50:00,60.07,60.07,60.02,60.06,46200.0,52.2675,52.2675,52.224,52.2588,46200.0
2013-08-08 09:55:00,60.06,60.09,60.03,60.06,93500.0,52.2588,52.2849,52.2327,52.2588,93500.0
2013-08-08 10:00:00,60.06,60.08,60.02,60.02,21600.0,52.2588,52.2762,52.224,52.224,21600.0
2013-08-08 10:05:00,60.02,60.03,59.95,60.0,44800.0,52.224,52.2327,52.1631,52.2066,44800.0
2013-08-08 10:10:00,59.99,59.99,59.93,59.94,51400.0,52.1979,52.1979,52.1457,52.1544,51400.0
2013-08-08 10:15:00,59.94,59.94,59.88,59.89,20400.0,52.1544,52.1544,52.1022,52.1109,20400.0
2013-08-08 10:20:00,59.88,59.94,59.87,59.93,31900.0,52.1022,52.1544,52.0935,52.1457,31900.0
2013-08-08 10:25:00,59.93,59.96,59.93,59.96,19800.0,52.1457,52.1718,52.1457,52.1718,19800.0
2013-08-08 10:30:00,59.95,59.95,59.88,59.88,108100.0,52.1631,52.1631,52.1022,52.1022,108100.0
2013-08-08 10:35:00,59.89,59.89,59.84,59.88,56600.0,52.1109,52.1109,52.0674,52.1022,56600.0
2013-08-08 10:40:00,59.87,59.89,59.83,59.83,19200.0,52.0935,52.1109,52.0587,52.0587,19200.0
2013-08-08 10:45:00,59.81,59.9,59.81,59.9,23600.0,52.0413,52.1196,52.0413,52.1196,23600.0
2013-08-08 10:50:00,59.89,59.92,59.88,59.91,18600.0,52.1109,52.137,52.1022,52.1283,18600.0
2013-08-08 10:55:00,59.92,59.93,59.91,59.93,14700.0,52.137,52.1457,52.1283,52.1457,14700.0
2013-08-08 11:00:00,59.94,59.95,59.91,59.91,12800.0,52.1544,52.1631,52.1283,52.1283,12800.0
2013-08-08 11:05:00,59.91,59.95,59.9,59.94,30000.0,52.1283,52.1631,52.1196,52.1544,30000.0
2013-08-08 11:10:00,59.95,59.96,59.92,59.93,18300.0,52.1631,52.1718,52.137,52.1457,18300.0
2013-08-08 11:15:00,59.94,59.96,59.92,59.94,16700.0,52.1544,52.1718,52.137,52.1544,16700.0
2013-08-08 11:20:00,59.95,60.01,59.95,60.01,47600.0,52.1631,52.2153,52.1631,52.2153,47600.0
2013-08-08 11:25:00,60.01,60.11,60.01,60.11,51200.0,52.2153,52.3023,52.2153,52.3023,51200.0
2013-08-08 11:30:00,60.14,60.16,60.1,60.15,53300.0,52.3284,52.3458,52.2936,52.3371,53300.0
2013-08-08 11:35:00,60.15,60.15,60.08,60.08,29900.0,52.3371,52.3371,52.2762,52.2762,29900.0
2013-08-08 11:40:00,60.08,60.1,60.07,60.07,36700.0,52.2762,52.2936,52.2675,52.2675,36700.0
2013-08-08 11:45:00,60.06,60.08,60.04,60.08,27500.0,52.2588,52.2762,52.2414,52.2762,27500.0
2013-08-08 11:50:00,60.08,60.1,60.07,60.07,15700.0,52.2762,52.2936,52.2675,52.2675,15700.0
2013-08-08 11:55:00,60.07,60.14,60.07,60.13,112000.0,52.2675,52.3284,52.2675,52.3197,112000.0
2013-08-08 12:00:00,60.13,60.19,60.13,60.19,160800.0,52.3197,52.3719,52.3197,52.3719,160800.0
2013-08-08 12:05:00,60.19,60.2,60.18,60.18,146800.0,52.3719,52.3806,52.3632,52.3632,146800.0
2013-08-08 12:10:00,60.18,60.21,60.18,60.2,135100.0,52.3632,52.3893,52.3632,52.3806,135100.0
2013-08-08 12:15:00,60.21,60.25,60.21,60.23,98300.0,52.3893,52.4241,52.3893,52.4067,98300.0
2013-08-08 12:20:00,60.24,60.25,60.23,60.23,26000.0,52.4154,52.4241,52.4067,52.4067,26000.0
2013-08-08 12:25:00,60.22,60.25,60.21,60.23,17500.0,52.398,52.4241,52.3893,52.4067,17500.0
2013-08-08 12:30:00,60.23,60.27,60.22,60.27,17400.0,52.4067,52.4416,52.398,52.4416,17400.0
2013-08-08 12:35:00,60.27,60.27,60.25,60.26,10000.0,52.4416,52.4416,52.4241,52.4329,10000.0
2013-08-08 12:40:00,60.26,60.29,60.26,60.28,13500.0,52.4329,52.459,52.4329,52.4503,13500.0
2013-08-08 12:45:00,60.28,60.29,60.26,60.27,8400.0,52.4503,52.459,52.4329,52.4416,8400.0
2013-08-08 12:50:00,60.27,60.28,60.26,60.27,11100.0,52.4416,52.4503,52.4329,52.4416,11100.0
2013-08-08 12:55:00,60.26,60.27,60.26,60.27,2700.0,52.4329,52.4416,52.4329,52.4416,2700.0
2013-08-08 13:00:00,60.28,60.32,60.28,60.32,46600.0,52.4503,52.4851,52.4503,52.4851,46600.0
2013-08-08 13:05:00,60.33,60.34,60.3,60.3,16900.0,52.4938,52.5025,52.4677,52.4677,16900.0
2013-08-08 13:10:00,60.3,60.3,60.25,60.27,15500.0,52.4677,52.4677,52.4241,52.4416,15500.0
2013-08-08 13:15:00,60.28,60.29,60.26,60.27,18600.0,52.4503,52.459,52.4329,52.4416,18600.0
2013-08-08 13:20:00,60.26,60.29,60.25,60.29,20700.0,52.4329,52.459,52.4241,52.459,20700.0
2013-08-08 13:25:00,60.29,60.3,60.29,60.29,8100.0,52.459,52.4677,52.459,52.459,8100.0
2013-08-08 13:30:00,60.3,60.32,60.29,60.29,25200.0,52.4677,52.4851,52.459,52.459,25200.0
2013-08-08 13:35:00,60.29,60.3,60.28,60.28,12200.0,52.459,52.4677,52.4503,52.4503,12200.0
2013-08-08 13:40:00,60.27,60.27,60.25,60.26,13900.0,52.4416,52.4416,52.4241,52.4329,13900.0
2013-08-08 13:45:00,60.26,60.28,60.26,60.28,15200.0,52.4329,52.4503,52.4329,52.4503,15200.0
2013-08-08 13:50:00,60.29,60.32,60.28,60.32,8600.0,52.459,52.4851,52.4503,52.4851,8600.0
2013-08-08 13:55:00,60.32,60.33,60.3,60.31,29800.0,52.4851,52.4938,52.4677,52.4764,29800.0
2013-08-08 14:00:00,60.31,60.37,60.31,60.33,17500.0,52.4764,52.5286,52.4764,52.4938,17500.0
2013-08-08 14:05:00,60.33,60.34,60.31,60.31,19200.0,52.4938,52.5025,52.4764,52.4764,19200.0
2013-08-08 14:10:00,60.31,60.31,60.3,60.31,21100.0,52.4764,52.4764,52.4677,52.4764,21100.0
2013-08-08 14:15:00,60.31,60.33,60.31,60.33,25800.0,52.4764,52.4938,52.4764,52.4938,25800.0
2013-08-08 14:20:00,60.33,60.35,60.32,60.34,14400.0,52.4938,52.5112,52.4851,52.5025,14400.0
2013-08-08 14:25:00,60.33,60.34,60.32,60.34,27000.0,52.4938,52.5025,52.4851,52.5025,27000.0
2013-08-08 14:30:00,60.34,60.36,60.32,60.32,35200.0,52.5025,52.5199,52.4851,52.4851,35200.0
2013-08-08 14:35:00,60.31,60.36,60.31,60.36,32900.0,52.4764,52.5199,52.4764,52.5199,32900.0
2013-08-08 14:40:00,60.36,60.38,60.34,60.36,20600.0,52.5199,52.5373,52.5025,52.5199,20600.0
2013-08-08 14:45:00,60.35,60.36,60.33,60.33,12100.0,52.5112,52.5199,52.4938,52.4938,12100.0
2013-08-08 14:50:00,60.33,60.34,60.28,60.28,31700.0,52.4938,52.5025,52.4503,52.4503,31700.0
2013-08-08 14:55:00,60.28,60.31,60.28,60.31,26100.0,52.4503,52.4764,52.4503,52.4764,26100.0
2013-08-08 15:00:00,60.3,60.32,60.3,60.3,25900.0,52.4677,52.4851,52.4677,52.4677,25900.0
2013-08-08 15:05:00,60.3,60.34,60.3,60.33,23800.0,52.4677,52.5025,52.4677,52.4938,23800.0
2013-08-08 15:10:00,60.32,60.33,60.3,60.31,15300.0,52.4851,52.4938,52.4677,52.4764,15300.0
2013-08-08 15:15:00,60.32,60.34,60.31,60.32,23000.0,52.4851,52.5025,52.4764,52.4851,23000.0
2013-08-08 15:20:00,60.31,60.32,60.28,60.29,52800.0,52.4764,52.4851,52.4503,52.459,52800.0
2013-08-08 15:25:00,60.28,60.29,60.27,60.29,20900.0,52.4503,52.459,52.4416,52.459,20900.0
2013-08-08 15:30:00,60.29,60.29,60.27,60.28,31000.0,52.459,52.459,52.4416,52.4503,31000.0
2013-08-08 15:35:00,60.28,60.28,60.26,60.28,26400.0,52.4503,52.4503,52.4329,52.4503,26400.0
2013-08-08 15:40:00,60.28,60.3,60.27,60.29,35600.0,52.4503,52.4677,52.4416,52.459,35600.0
2013-08-08 15:45:00,60.28,60.29,60.27,60.28,65900.0,52.4503,52.459,52.4416,52.4503,65900.0
2013-08-08 15:50:00,60.28,60.29,60.23,60.24,63400.0,52.4503,52.459,52.4067,52.4154,63400.0
2013-08-08 15:55:00,60.23,60.25,60.21,60.22,169100.0,52.4067,52.4241,52.3893,52.398,169100.0
2013-08-09 09:30:00,60.01,60.26,60.01,60.25,68700.0,52.2153,52.4329,52.2153,52.4241,68700.0
2013-08-09 09:35:00,60.24,60.33,60.24,60.3,88000.0,52.4154,52.4938,52.4154,52.4677,88000.0
2013-08-09 09:40:00,60.3,60.4,60.3,60.39,45700.0,52.4677,52.5547,52.4677,52.546,45700.0
2013-08-09 09:45:00,60.38,60.44,60.38,60.39,34400.0,52.5373,52.5895,52.5373,52.546,34400.0
2013-08-09 09:50:00,60.4,60.41,60.34,60.35,25700.0,52.5547,52.5634,52.5025,52.5112,25700.0
2013-08-09 09:55:00,60.35,60.37,60.31,60.36,27700.0,52.5112,52.5286,52.4764,52.5199,27700.0
2013-08-09 10:00:00,60.36,60.37,60.3,60.32,29500.0,52.5199,52.5286,52.4677,52.4851,29500.0
2013-08-09 10:05:00,60.31,60.31,60.18,60.24,52000.0,52.4764,52.4764,52.3632,52.4154,52000.0
2013-08-09 10:10:00,60.25,60.27,60.22,60.26,41700.0,52.4241,52.4416,52.398,52.4329,41700.0
2013-08-09 10:15:00,60.26,60.27,60.2,60.2,12200.0,52.4329,52.4416,52.3806,52.3806,12200.0
2013-08-09 10:20:00,60.2,60.2,60.12,60.17,80000.0,52.3806,52.3806,52.311,52.3545,80000.0
2013-08-09 10:25:00,60.17,60.2,60.16,60.2,136000.0,52.3545,52.3806,52.3458,52.3806,136000.0
2013-08-09 10:30:00,60.2,60.24,60.2,60.2,125000.0,52.3806,52.4154,52.3806,52.3806,125000.0
2013-08-09 10:35:00,60.19,60.23,60.16,60.22,66400.0,52.3719,52.4067,52.3458,52.398,66400.0
2013-08-09 10:40:00,60.22,60.27,60.22,60.27,9300.0,52.398,52.4416,52.398,52.4416,9300.0
2013-08-09 10:45:00,60.28,60.29,60.23,60.23,26100.0,52.4503,52.459,52.4067,52.4067,26100.0
2013-08-09 10:50:00,60.24,60.26,60.18,60.18,22600.0,52.4154,52.4329,52.3632,52.3632,22600.0
2013-08-09 10:55:00,60.17,60.17,60.14,60.17,9400.0,52.3545,52.3545,52.3284,52.3545,9400.0
2013-08-09 11:00:00,60.16,60.16,60.06,60.07,17300.0,52.3458,52.3458,52.2588,52.2675,17300.0
2013-08-09 11:05:00,60.07,60.1,60.05,60.1,16200.0,52.2675,52.2936,52.2501,52.2936,16200.0
2013-08-09 11:10:00,60.1,60.12,60.09,60.11,15300.0,52.2936,52.311,52.2849,52.3023,15300.0
2013-08-09 11:15:00,60.11,60.12,60.05,60.08,16200.0,52.3023,52.311,52.2501,52.2762,16200.0
2013-08-09 11:20:00,60.07,60.07,59.99,59.99,47400.0,52.2675,52.2675,52.1979,52.1979,47400.0
2013-08-09 11:25:00,59.98,59.98,59.89,59.96,74300.0,52.1892,52.1892,52.1109,52.1718,74300.0
2013-08-09 11:30:00,59.96,60.0,59.95,59.99,16300.0,52.1718,52.2066,52.1631,52.1979,16300.0
2013-08-09 11:35:00,60.0,60.02,59.99,60.02,24500.0,52.2066,52.224,52.1979,52.224,24500.0
2013-08-09 11:40:00,60.01,60.02,59.99,59.99,27400.0,52.2153,52.224,52.1979,52.1979,27400.0
2013-08-09 11:45:00,59.99,60.06,59.99,60.06,19400.0,52.1979,52.2588,52.1979,52.2588,19400.0
2013-08-09 11:50:00,60.06,60.07,60.05,60.06,6900.0,52.2588,52.2675,52.2501,52.2588,6900.0
2013-08-09 11:55:00,60.07,60.09,60.05,60.05,19600.0,52.2675,52.2849,52.2501,52.2501,19600.0
2013-08-09 12:00:00,60.05,60.06,60.03,60.03,16200.0,52.2501,52.2588,52.2327,52.2327,16200.0
2013-08-09 12:05:00,60.04,60.06,60.01,60.06,21600.0,52.2414,52.2588,52.2153,52.2588,21600.0
2013-08-09 12:10:00,60.06,60.12,60.05,60.11,7800.0,52.2588,52.311,52.2501,52.3023,7800.0
2013-08-09 12:15:00,60.1,60.12,60.09,60.1,10800.0,52.2936,52.311,52.2849,52.2936,10800.0
2013-08-09 12:20:00,60.09,60.15,60.09,60.11,24500.0,52.2849,52.3371,52.2849,52.3023,24500.0
2013-08-09 12:25:00,60.11,60.16,60.11,60.14,10600.0,52.3023,52.3458,52.3023,52.3284,10600.0
2013-08-09 12:30:00,60.15,60.17,60.14,60.17,285200.0,52.3371,52.3545,52.3284,52.3545,285200.0
2013-08-09 12:35:00,60.17,60.23,60.17,60.22,80200.0,52.3545,52.4067,52.3545,52.398,80200.0
2013-08-09 12:40:00,60.22,60.23,60.21,60.21,17200.0,52.398,52.4067,52.3893,52.3893,17200.0
2013-08-09 12:45:00,60.21,60.21,60.2,60.2,4500.0,52.3893,52.3893,52.3806,52.3806,4500.0
2013-08-09 12:50:00,60.2,60.21,60.19,60.19,6500.0,52.3806,52.3893,52.3719,52.3719,6500.0
2013-08-09 12:55:00,60.19,60.21,60.18,60.19,13700.0,52.3719,52.3893,52.3632,52.3719,13700.0
2013-08-09 13:00:00,60.19,60.19,60.16,60.16,33700.0,52.3719,52.3719,52.3458,52.3458,33700.0
2013-08-09 13:05:00,60.16,60.16,60.14,60.16,12500.0,52.3458,52.3458,52.3284,52.3458,12500.0
2013-08-09 13:10:00,60.17,60.18,60.15,60.15,11900.0,52.3545,52.3632,52.3371,52.3371,11900.0
2013-08-09 13:15:00,60.16,60.18,60.16,60.18,25700.0,52.3458,52.3632,52.3458,52.3632,25700.0
2013-08-09 13:20:00,60.19,60.21,60.19,60.19,14300.0,52.3719,52.3893,52.3719,52.3719,14300.0
2013-08-09 13:25:00,60.19,60.23,60.19,60.23,13700.0,52.3719,52.4067,52.3719,52.4067,13700.0
2013-08-09 13:30:00,60.24,60.26,60.23,60.23,12400.0,52.4154,52.4329,52.4067,52.4067,12400.0
2013-08-09 13:35:00,60.23,60.26,60.23,60.25,12500.0,52.4067,52.4329,52.4067,52.4241,12500.0
2013-08-09 13:40:00,60.25,60.26,60.24,60.25,8600.0,52.4241,52.4329,52.4154,52.4241,8600.0
2013-08-09 13:45:00,60.25,60.25,60.19,60.19,15400.0,52.4241,52.4241,52.3719,52.3719,15400.0
2013-08-09 13:50:00,60.19,60.24,60.18,60.24,11300.0,52.3719,52.4154,52.3632,52.4154,11300.0
2013-08-09 13:55:00,60.25,60.26,60.19,60.19,12400.0,52.4241,52.4329,52.3719,52.3719,12400.0
2013-08-09 14:00:00,60.18,60.21,60.18,60.19,11300.0,52.3632,52.3893,52.3632,52.3719,11300.0
2013-08-09 14:05:00,60.2,60.2,60.13,60.15,77400.0,52.3806,52.3806,52.3197,52.3371,77400.0
2013-08-09 14:10:00,60.14,60.18,60.14,60.18,14300.0,52.3284,52.3632,52.3284,52.3632,14300.0
2013-08-09 14:15:00,60.17,60.19,60.13,60.16,22300.0,52.3545,52.3719,52.3197,52.3458,22300.0
2013-08-09 14:20:00,60.17,60.18,60.16,60.18,10200.0,52.3545,52.3632,52.3458,52.3632,10200.0
2013-08-09 14:25:00,60.18,60.19,60.16,60.18,7700.0,52.3632,52.3719,52.3458,52.3632,7700.0
2013-08-09 14:30:00,60.18,60.21,60.16,60.16,21800.0,52.3632,52.3893,52.3458,52.3458,21800.0
2013-08-09 14:35:00,60.16,60.16,60.1,60.1,17200.0,52.3458,52.3458,52.2936,52.2936,17200.0
2013-08-09 14:40:00,60.11,60.15,60.11,60.13,19200.0,52.3023,52.3371,52.3023,52.3197,19200.0
2013-08-09 14:45:00,60.13,60.15,60.11,60.15,32300.0,52.3197,52.3371,52.3023,52.3371,32300.0
2013-08-09 14:50:00,60.16,60.17,60.14,60.16,26000.0,52.3458,52.3545,52.3284,52.3458,26000.0
2013-08-09 14:55:00,60.15,60.16,60.12,60.16,18300.0,52.3371,52.3458,52.311,52.3458,18300.0
2013-08-09 15:00:00,60.17,60.18,60.15,60.17,26700.0,52.3545,52.3632,52.3371,52.3545,26700.0
2013-08-09 15:05:00,60.17,60.17,60.14,60.15,78800.0,52.3545,52.3545,52.3284,52.3371,78800.0
2013-08-09 15:10:00,60.15,60.17,60.12,60.13,49900.0,52.3371,52.3545,52.311,52.3197,49900.0
2013-08-09 15:15:00,60.14,60.15,60.14,60.15,7400.0,52.3284,52.3371,52.3284,52.3371,7400.0
2013-08-09 15:20:00,60.15,60.18,60.14,60.14,55500.0,52.3371,52.3632,52.3284,52.3284,55500.0
2013-08-09 15:25:00,60.14,60.16,60.11,60.11,19400.0,52.3284,52.3458,52.3023,52.3023,19400.0
2013-08-09 15:30:00,60.11,60.11,60.07,60.07,36400.0,52.3023,52.3023,52.2675,52.2675,36400.0
2013-08-09 15:35:00,60.07,60.12,60.07,60.11,36300.0,52.2675,52.311,52.2675,52.3023,36300.0
2013-08-09 15:40:00,60.12,60.13,60.08,60.09,36200.0,52.311,52.3197,52.2762,52.2849,36200.0
2013-08-09 15:45:00,60.08,60.09,60.04,60.07,115600.0,52.2762,52.2849,52.2414,52.2675,115600.0
2013-08-09 15:50:00,60.06,60.07,60.04,60.05,76900.0,52.2588,52.2675,52.2414,52.2501,76900.0
2013-08-09 15:55:00,60.04,60.08,60.02,60.06,233600.0,52.2414,52.2762,52.224,52.2588,233600.0
2013-08-12 09:30:00,59.76,59.81,59.7,59.75,32300.0,51.9978,52.0413,51.9456,51.9891,32300.0
2013-08-12 09:35:00,59.77,59.9,59.77,59.89,95000.0,52.0065,52.1196,52.0065,52.1109,95000.0
2013-08-12 09:40:00,59.92,60.0,59.92,60.0,60800.0,52.137,52.2066,52.137,52.2066,60800.0
2013-08-12 09:45:00,60.0,60.03,59.96,59.98,34200.0,52.2066,52.2327,52.1718,52.1892,34200.0
2013-08-12 09:50:00,59.98,60.05,59.98,60.02,23900.0,52.1892,52.2501,52.1892,52.224,23900.0
2013-08-12 09:55:00,60.02,60.09,60.02,60.05,43200.0,52.224,52.2849,52.224,52.2501,43200.0
2013-08-12 10:00:00,60.06,60.14,60.06,60.07,34700.0,52.2588,52.3284,52.2588,52.2675,34700.0
2013-08-12 10:05:00,60.07,60.12,60.06,60.07,164100.0,52.2675,52.311,52.2588,52.2675,164100.0
2013-08-12 10:10:00,60.07,60.16,60.07,60.13,100600.0,52.2675,52.3458,52.2675,52.3197,100600.0
2013-08-12 10:15:00,60.13,60.14,60.06,60.07,77700.0,52.3197,52.3284,52.2588,52.2675,77700.0
2013-08-12 10:20:00,60.08,60.1,60.05,60.1,39400.0,52.2762,52.2936,52.2501,52.2936,39400.0
2013-08-12 10:25:00,60.09,60.11,60.05,60.05,32300.0,52.2849,52.3023,52.2501,52.2501,32300.0
2013-08-12 10:30:00,60.06,60.11,60.05,60.1,45300.0,52.2588,52.3023,52.2501,52.2936,45300.0
2013-08-12 10:35:00,60.11,60.16,60.1,60.11,58700.0,52.3023,52.3458,52.2936,52.3023,58700.0
2013-08-12 10:40:00,60.11,60.16,60.11,60.15,22200.0,52.3023,52.3458,52.3023,52.3371,22200.0
2013-08-12 10:45:00,60.15,60.17,60.13,60.13,10800.0,52.3371,52.3545,52.3197,52.3197,10800.0
2013-08-12 10:50:00,60.14,60.14,60.13,60.14,15200.0,52.3284,52.3284,52.3197,52.3284,15200.0
2013-08-12 10:55:00,60.14,60.19,60.14,60.18,56400.0,52.3284,52.3719,52.3284,52.3632,56400.0
2013-08-12 11:00:00,60.17,60.19,60.16,60.16,17800.0,52.3545,52.3719,52.3458,52.3458,17800.0
2013-08-12 11:05:00,60.16,60.16,60.11,60.12,25000.0,52.3458,52.3458,52.3023,52.311,25000.0
2013-08-12 11:10:00,60.12,60.12,60.1,60.11,12900.0,52.311,52.311,52.2936,52.3023,12900.0
2013-08-12 11:15:00,60.11,60.14,60.1,60.12,11800.0,52.3023,52.3284,52.2936,52.311,11800.0
2013-08-12 11:20:00,60.12,60.15,60.11,60.13,154900.0,52.311,52.3371,52.3023,52.3197,154900.0
2013-08-12 11:25:00,60.12,60.16,60.11,60.15,13700.0,52.311,52.3458,52.3023,52.3371,13700.0
2013-08-12 11:30:00,60.15,60.18,60.15,60.15,10300.0,52.3371,52.3632,52.3371,52.3371,10300.0
2013-08-12 11:35:00,60.14,60.15,60.12,60.15,11600.0,52.3284,52.3371,52.311,52.3371,11600.0
2013-08-12 11:40:00,60.15,60.18,60.15,60.17,11000.0,52.3371,52.3632,52.3371,52.3545,11000.0
2013-08-12 11:45:00,60.16,60.16,60.11,60.11,7000.0,52.3458,52.3458,52.3023,52.3023,7000.0
2013-08-12 11:50:00,60.1,60.13,60.09,60.1,30300.0,52.2936,52.3197,52.2849,52.2936,30300.0
2013-08-12 11:55:00,60.1,60.11,60.08,60.11,12600.0,52.2936,52.3023,52.2762,52.3023,12600.0
2013-08-12 12:00:00,60.11,60.12,60.07,60.07,46400.0,52.3023,52.311,52.2675,52.2675,46400.0
2013-08-12 12:05:00,60.07,60.08,60.06,60.06,22500.0,52.2675,52.2762,52.2588,52.2588,22500.0
2013-08-12 12:10:00,60.07,60.07,60.03,60.04,9900.0,52.2675,52.2675,52.2327,52.2414,9900.0
2013-08-12 12:15:00,60.04,60.06,60.04,60.05,15100.0,52.2414,52.2588,52.2414,52.2501,15100.0
2013-08-12 12:20:00,60.04,60.05,60.04,60.05,5800.0,52.2414,52.2501,52.2414,52.2501,5800.0
2013-08-12 12:25:00,60.04,60.05,60.0,60.0,25400.0,52.2414,52.2501,52.2066,52.2066,25400.0
2013-08-12 12:30:00,60.0,60.0,59.96,60.0,54100.0,52.2066,52.2066,52.1718,52.2066,54100.0
2013-08-12 12:35:00,59.99,59.99,59.97,59.98,9900.0,52.1979,52.1979,52.1805,52.1892,9900.0
2013-08-12 12:40:00,59.98,60.02,59.98,60.0,67800.0,52.1892,52.224,52.1892,52.2066,67800.0
2013-08-12 12:45:00,60.0,60.01,59.99,60.01,22500.0,52.2066,52.2153,52.1979,52.2153,22500.0
2013-08-12 12:50:00,60.01,60.03,60.0,60.03,53600.0,52.2153,52.2327,52.2066,52.2327,53600.0
2013-08-12 12:55:00,60.03,60.06,60.03,60.06,14200.0,52.2327,52.2588,52.2327,52.2588,14200.0
2013-08-12 13:00:00,60.06,60.07,60.03,60.04,16300.0,52.2588,52.2675,52.2327,52.2414,16300.0
2013-08-12 13:05:00,60.03,60.04,60.02,60.03,4300.0,52.2327,52.2414,52.224,52.2327,4300.0
2013-08-12 13:10:00,60.02,60.03,60.0,60.0,23900.0,52.224,52.2327,52.2066,52.2066,23900.0
2013-08-12 13:15:00,59.99,59.99,59.95,59.99,51600.0,52.1979,52.1979,52.1631,52.1979,51600.0
2013-08-12 13:20:00,59.99,60.03,59.98,60.03,5500.0,52.1979,52.2327,52.1892,52.2327,5500.0
2013-08-12 13:25:00,60.02,60.02,60.0,60.02,10000.0,52.224,52.224,52.2066,52.224,10000.0
2013-08-12 13:30:00,60.02,60.03,60.01,60.03,4900.0,52.224,52.2327,52.2153,52.2327,4900.0
2013-08-12 13:35:00,60.03,60.04,60.0,60.01,8000.0,52.2327,52.2414,52.2066,52.2153,8000.0
2013-08-12 13:40:00,60.01,60.02,60.01,60.01,1300.0,52.2153,52.224,52.2153,52.2153,1300.0
2013-08-12 13:45:00,60.02,60.02,59.96,59.96,20100.0,52.224,52.224,52.1718,52.1718,20100.0
2013-08-12 13:50:00,59.96,59.96,59.92,59.93,17700.0,52.1718,52.1718,52.137,52.1457,17700.0
2013-08-12 13:55:00,59.94,59.94,59.89,59.91,121500.0,52.1544,52.1544,52.1109,52.1283,121500.0
2013-08-12 14:00:00,59.91,59.94,59.89,59.93,17200.0,52.1283,52.1544,52.1109,52.1457,17200.0
2013-08-12 14:05:00,59.93,59.94,59.91,59.94,18800.0,52.1457,52.1544,52.1283,52.1544,18800.0
2013-08-12 14:10:00,59.94,59.95,59.92,59.92,14000.0,52.1544,52.1631,52.137,52.137,14000.0
2013-08-12 14:15:00,59.92,59.93,59.91,59.92,5800.0,52.137,52.1457,52.1283,52.137,5800.0
2013-08-12 14:20:00,59.92,59.94,59.92,59.94,10400.0,52.137,52.1544,52.137,52.1544,10400.0
2013-08-12 14:25:00,59.94,59.94,59.9,59.91,6600.0,52.1544,52.1544,52.1196,52.1283,6600.0
2013-08-12 14:30:00,59.91,59.91,59.89,59.89,37900.0,52.1283,52.1283,52.1109,52.1109,37900.0
2013-08-12 14:35:00,59.89,59.93,59.89,59.93,37900.0,52.1109,52.1457,52.1109,52.1457,37900.0
2013-08-12 14:40:00,59.94,59.94,59.91,59.93,24800.0,52.1544,52.1544,52.1283,52.1457,24800.0
2013-08-12 14:45:00,59.93,59.96,59.92,59.96,38900.0,52.1457,52.1718,52.137,52.1718,38900.0
2013-08-12 14:50:00,59.96,59.96,59.93,59.93,16000.0,52.1718,52.1718,52.1457,52.1457,16000.0
2013-08-12 14:55:00,59.94,59.97,59.93,59.97,34200.0,52.1544,52.1805,52.1457,52.1805,34200.0
2013-08-12 15:00:00,59.97,59.97,59.94,59.96,42300.0,52.1805,52.1805,52.1544,52.1718,42300.0
2013-08-12 15:05:00,59.96,59.96,59.92,59.94,24000.0,52.1718,52.1718,52.137,52.1544,24000.0
2013-08-12 15:10:00,59.94,59.99,59.94,59.99,53200.0,52.1544,52.1979,52.1544,52.1979,53200.0
2013-08-12 15:15:00,59.99,59.99,59.96,59.97,22500.0,52.1979,52.1979,52.1718,52.1805,22500.0
2013-08-12 15:20:00,59.97,60.01,59.97,60.0,50200.0,52.1805,52.2153,52.1805,52.2066,50200.0
2013-08-12 15:25:00,59.99,60.0,59.97,59.97,38300.0,52.1979,52.2066,52.1805,52.1805,38300.0
2013-08-12 15:30:00,59.97,60.0,59.97,59.99,43600.0,52.1805,52.2066,52.1805,52.1979,43600.0
2013-08-12 15:35:00,59.98,60.02,59.98,60.02,51100.0,52.1892,52.224,52.1892,52.224,51100.0
2013-08-12 15:40:00,60.02,60.03,60.01,60.01,87700.0,52.224,52.2327,52.2153,52.2153,87700.0
2013-08-12 15:45:00,60.01,60.05,60.0,60.01,125200.0,52.2153,52.2501,52.2066,52.2153,125200.0
2013-08-12 15:50:00,60.01,60.02,59.99,60.02,114000.0,52.2153,52.224,52.1979,52.224,114000.0
2013-08-12 15:55:00,60.01,60.02,59.98,60.01,268300.0,52.2153,52.224,52.1892,52.2153,268300.0
2013-08-13 09:30:00,60.0,60.11,59.95,60.03,61400.0,52.2066,52.3023,52.1631,52.2327,61400.0
2013-08-13 09:35:00,60.04,60.04,59.94,59.94,27500.0,52.2414,52.2414,52.1544,52.1544,27500.0
2013-08-13 09:40:00,59.93,59.94,59.88,59.93,36900.0,52.1457,52.1544,52.1022,52.1457,36900.0
2013-08-13 09:45:00,59.93,59.97,59.92,59.93,50100.0,52.1457,52.1805,52.137,52.1457,50100.0
2013-08-13 09:50:00,59.93,59.93,59.87,59.88,48400.0,52.1457,52.1457,52.0935,52.1022,48400.0
2013-08-13 09:55:00,59.88,59.9,59.83,59.9,30100.0,52.1022,52.1196,52.0587,52.1196,30100.0
2013-08-13 10:00:00,59.9,59.9,59.74,59.74,40700.0,52.1196,52.1196,51.9804,51.9804,40700.0
2013-08-13 10:05:00,59.72,59.72,59.68,59.7,48200.0,51.963,51.963,51.9282,51.9456,48200.0
2013-08-13 10:10:00,59.7,59.71,59.66,59.67,76900.0,51.9456,51.9543,51.9108,51.9195,76900.0
2013-08-13 10:15:00,59.67,59.67,59.56,59.59,224000.0,51.9195,51.9195,51.8238,51.8499,224000.0
2013-08-13 10:20:00,59.58,59.6,59.54,59.58,110500.0,51.8412,51.8586,51.8064,51.8412,110500.0
2013-08-13 10:25:00,59.59,59.63,59.57,59.61,32700.0,51.8499,51.8847,51.8325,51.8673,32700.0
2013-08-13 10:30:00,59.6,59.63,59.54,59.63,35700.0,51.8586,51.8847,51.8064,51.8847,35700.0
2013-08-13 10:35:00,59.63,59.67,59.62,59.67,36300.0,51.8847,51.9195,51.876,51.9195,36300.0
2013-08-13 10:40:00,59.68,59.7,59.66,59.68,28100.0,51.9282,51.9456,51.9108,51.9282,28100.0
2013-08-13 10:45:00,59.68,59.68,59.63,59.64,14000.0,51.9282,51.9282,51.8847,51.8934,14000.0
2013-08-13 10:50:00,59.65,59.65,59.55,59.55,53600.0,51.9021,51.9021,51.8151,51.8151,53600.0
2013-08-13 10:55:00,59.56,59.61,59.53,59.61,30300.0,51.8238,51.8673,51.7977,51.8673,30300.0
2013-08-13 11:00:00,59.6,59.69,59.6,59.66,23100.0,51.8586,51.9369,51.8586,51.9108,23100.0
2013-08-13 11:05:00,59.67,59.67,59.64,59.67,30900.0,51.9195,51.9195,51.8934,51.9195,30900.0
2013-08-13 11:10:00,59.67,59.68,59.63,59.66,24500.0,51.9195,51.9282,51.8847,51.9108,24500.0
2013-08-13 11:15:00,59.65,59.68,59.63,59.68,84300.0,51.9021,51.9282,51.8847,51.9282,84300.0
2013-08-13 11:20:00,59.68,59.74,59.67,59.73,121300.0,51.9282,51.9804,51.9195,51.9717,121300.0
2013-08-13 11:25:00,59.73,59.74,59.71,59.72,135300.0,51.9717,51.9804,51.9543,51.963,135300.0
2013-08-13 11:30:00,59.73,59.83,59.73,59.82,70800.0,51.9717,52.0587,51.9717,52.05,70800.0
2013-08-13 11:35:00,59.83,59.84,59.79,59.8,34900.0,52.0587,52.0674,52.0239,52.0326,34900.0
2013-08-13 11:40:00,59.8,59.81,59.76,59.76,42900.0,52.0326,52.0413,51.9978,51.9978,42900.0
2013-08-13 11:45:00,59.77,59.79,59.76,59.79,20500.0,52.0065,52.0239,51.9978,52.0239,20500.0
2013-08-13 11:50:00,59.79,59.79,59.75,59.75,13700.0,52.0239,52.0239,51.9891,51.9891,13700.0
2013-08-13 11:55:00,59.76,59.78,59.76,59.77,8800.0,51.9978,52.0152,51.9978,52.0065,8800.0
2013-08-13 12:00:00,59.76,59.77,59.74,59.74,47800.0,51.9978,52.0065,51.9804,51.9804,47800.0
2013-08-13 12:05:00,59.74,59.74,59.72,59.73,24900.0,51.9804,51.9804,51.963,51.9717,24900.0
2013-08-13 12:10:00,59.73,59.77,59.73,59.76,74600.0,51.9717,52.0065,51.9717,51.9978,74600.0
2013-08-13 12:15:00,59.76,59.81,59.74,59.81,155600.0,51.9978,52.0413,51.9804,52.0413,155600.0
2013-08-13 12:20:00,59.81,59.85,59.81,59.84,89500.0,52.0413,52.0761,52.0413,52.0674,89500.0
2013-08-13 12:25:00,59.84,59.88,59.84,59.88,33500.0,52.0674,52.1022,52.0674,52.1022,33500.0
2013-08-13 12:30:00,59.88,59.94,59.88,59.92,30000.0,52.1022,52.1544,52.1022,52.137,30000.0
2013-08-13 12:35:00,59.92,59.94,59.91,59.94,10100.0,52.137,52.1544,52.1283,52.1544,10100.0
2013-08-13 12:40:00,59.94,59.96,59.91,59.92,21800.0,52.1544,52.1718,52.1283,52.137,21800.0
2013-08-13 12:45:00,59.93,59.97,59.92,59.96,45100.0,52.1457,52.1805,52.137,52.1718,45100.0
2013-08-13 12:50:00,59.96,59.98,59.95,59.96,39100.0,52.1718,52.1892,52.1631,52.1718,39100.0
2013-08-13 12:55:00,59.96,59.97,59.94,59.94,25600.0,52.1718,52.1805,52.1544,52.1544,25600.0
2013-08-13 13:00:00,59.94,59.97,59.94,59.97,18400.0,52.1544,52.1805,52.1544,52.1805,18400.0
2013-08-13 13:05:00,59.96,59.98,59.95,59.98,10300.0,52.1718,52.1892,52.1631,52.1892,10300.0
2013-08-13 13:10:00,59.98,60.03,59.98,60.02,17200.0,52.1892,52.2327,52.1892,52.224,17200.0
2013-08-13 13:15:00,60.02,60.03,59.99,60.01,9900.0,52.224,52.2327,52.1979,52.2153,9900.0
2013-08-13 13:20:00,60.01,60.05,60.0,60.03,10300.0,52.2153,52.2501,52.2066,52.2327,10300.0
2013-08-13 13:25:00,60.04,60.08,60.04,60.06,40900.0,52.2414,52.2762,52.2414,52.2588,40900.0
2013-08-13 13:30:00,60.06,60.06,60.03,60.04,8800.0,52.2588,52.2588,52.2327,52.2414,8800.0
2013-08-13 13:35:00,60.04,60.04,60.02,60.04,9400.0,52.2414,52.2414,52.224,52.2414,9400.0
2013-08-13 13:40:00,60.04,60.04,60.01,60.01,9800.0,52.2414,52.2414,52.2153,52.2153,9800.0
2013-08-13 13:45:00,60.01,60.03,60.01,60.03,14300.0,52.2153,52.2327,52.2153,52.2327,14300.0
2013-08-13 13:50:00,60.03,60.03,60.02,60.03,13700.0,52.2327,52.2327,52.224,52.2327,13700.0
2013-08-13 13:55:00,60.03,60.07,60.03,60.04,18200.0,52.2327,52.2675,52.2327,52.2414,18200.0
2013-08-13 14:00:00,60.04,60.06,60.04,60.04,41100.0,52.2414,52.2588,52.2414,52.2414,41100.0
2013-08-13 14:05:00,60.04,60.07,60.02,60.07,14200.0,52.2414,52.2675,52.224,52.2675,14200.0
2013-08-13 14:10:00,60.07,60.08,60.06,60.07,12300.0,52.2675,52.2762,52.2588,52.2675,12300.0
2013-08-13 14:15:00,60.07,60.08,60.05,60.07,14800.0,52.2675,52.2762,52.2501,52.2675,14800.0
2013-08-13 14:20:00,60.06,60.09,60.06,60.07,14800.0,52.2588,52.2849,52.2588,52.2675,14800.0
2013-08-13 14:25:00,60.06,60.06,60.04,60.06,10600.0,52.2588,52.2588,52.2414,52.2588,10600.0
2013-08-13 14:30:00,60.06,60.06,60.0,60.0,25800.0,52.2588,52.2588,52.2066,52.2066,25800.0
2013-08-13 14:35:00,60.01,60.01,59.98,60.0,33200.0,52.2153,52.2153,52.1892,52.2066,33200.0
2013-08-13 14:40:00,59.99,60.02,59.98,60.02,38100.0,52.1979,52.224,52.1892,52.224,38100.0
2013-08-13 14:45:00,60.02,60.03,60.0,60.0,26300.0,52.224,52.2327,52.2066,52.2066,26300.0
2013-08-13 14:50:00,60.0,60.02,60.0,60.01,12100.0,52.2066,52.224,52.2066,52.2153,12100.0
2013-08-13 14:55:00,60.01,60.03,59.99,60.02,7400.0,52.2153,52.2327,52.1979,52.224,7400.0
2013-08-13 15:00:00,60.03,60.04,60.02,60.03,12300.0,52.2327,52.2414,52.224,52.2327,12300.0
2013-08-13 15:05:00,60.03,60.04,60.01,60.01,11000.0,52.2327,52.2414,52.2153,52.2153,11000.0
2013-08-13 15:10:00,60.02,60.03,60.01,60.01,13200.0,52.224,52.2327,52.2153,52.2153,13200.0
2013-08-13 15:15:00,60.01,60.01,59.98,60.0,23800.0,52.2153,52.2153,52.1892,52.2066,23800.0
2013-08-13 15:20:00,60.01,60.06,60.0,60.04,17800.0,52.2153,52.2588,52.2066,52.2414,17800.0
2013-08-13 15:25:00,60.03,60.05,60.02,60.03,27300.0,52.2327,52.2501,52.224,52.2327,27300.0
2013-08-13 15:30:00,60.04,60.04,60.02,60.04,41700.0,52.2414,52.2414,52.224,52.2414,41700.0
2013-08-13 15:35:00,60.04,60.05,60.0,60.02,68100.0,52.2414,52.2501,52.2066,52.224,68100.0
2013-08-13 15:40:00,60.02,60.03,59.99,60.0,54700.0,52.224,52.2327,52.1979,52.2066,54700.0
2013-08-13 15:45:00,60.0,60.01,59.99,60.0,64500.0,52.2066,52.2153,52.1979,52.2066,64500.0
2013-08-13 15:50:00,59.99,60.02,59.98,60.0,249300.0,52.1979,52.224,52.1892,52.2066,249300.0
2013-08-13 15:55:00,60.0,60.01,59.98,60.0,375800.0,52.2066,52.2153,52.1892,52.2066,375800.0
2013-08-14 09:30:00,59.75,59.88,59.75,59.82,66700.0,51.9891,52.1022,51.9891,52.05,66700.0
2013-08-14 09:35:00,59.83,59.83,59.74,59.82,23300.0,52.0587,52.0587,51.9804,52.05,23300.0
2013-08-14 09:40:00,59.82,59.82,59.72,59.79,28100.0,52.05,52.05,51.963,52.0239,28100.0
2013-08-14 09:45:00,59.79,59.8,59.74,59.77,24900.0,52.0239,52.0326,51.9804,52.0065,24900.0
2013-08-14 09:50:00,59.77,59.77,59.7,59.74,20000.0,52.0065,52.0065,51.9456,51.9804,20000.0
2013-08-14 09:55:00,59.75,59.77,59.71,59.75,11900.0,51.9891,52.0065,51.9543,51.9891,11900.0
2013-08-14 10:00:00,59.77,59.78,59.73,59.76,15600.0,52.0065,52.0152,51.9717,51.9978,15600.0
2013-08-14 10:05:00,59.74,59.75,59.69,59.71,42400.0,51.9804,51.9891,51.9369,51.9543,42400.0
2013-08-14 10:10:00,59.71,59.71,59.64,59.68,98800.0,51.9543,51.9543,51.8934,51.9282,98800.0
2013-08-14 10:15:00,59.68,59.69,59.65,59.68,10200.0,51.9282,51.9369,51.9021,51.9282,10200.0
2013-08-14 10:20:00,59.67,59.73,59.65,59.72,18200.0,51.9195,51.9717,51.9021,51.963,18200.0
2013-08-14 10:25:00,59.72,59.74,59.66,59.66,21100.0,51.963,51.9804,51.9108,51.9108,21100.0
2013-08-14 10:30:00,59.67,59.71,59.66,59.68,38000.0,51.9195,51.9543,51.9108,51.9282,38000.0
2013-08-14 10:35:00,59.68,59.69,59.61,59.62,32300.0,51.9282,51.9369,51.8673,51.876,32300.0
2013-08-14 10:40:00,59.61,59.62,59.54,59.61,71800.0,51.8673,51.876,51.8064,51.8673,71800.0
2013-08-14 10:45:00,59.61,59.62,59.51,59.54,191100.0,51.8673,51.876,51.7803,51.8064,191100.0
2013-08-14 10:50:00,59.53,59.53,59.49,59.5,259900.0,51.7977,51.7977,51.7629,51.7716,259900.0
2013-08-14 10:55:00,59.5,59.54,59.49,59.51,294800.0,51.7716,51.8064,51.7629,51.7803,294800.0
2013-08-14 11:00:00,59.52,59.52,59.46,59.51,398800.0,51.789,51.789,51.7368,51.7803,398800.0
2013-08-14 11:05:00,59.51,59.54,59.5,59.53,25400.0,51.7803,51.8064,51.7716,51.7977,25400.0
2013-08-14 11:10:00,59.52,59.52,59.48,59.49,61000.0,51.789,51.789,51.7542,51.7629,61000.0
2013-08-14 11:15:00,59.49,59.54,59.46,59.53,30600.0,51.7629,51.8064,51.7368,51.7977,30600.0
2013-08-14 11:20:00,59.53,59.54,59.5,59.5,177800.0,51.7977,51.8064,51.7716,51.7716,177800.0
2013-08-14 11:25:00,59.5,59.52,59.47,59.51,152000.0,51.7716,51.789,51.7455,51.7803,152000.0
2013-08-14 11:30:00,59.52,59.56,59.51,59.56,78500.0,51.789,51.8238,51.7803,51.8238,78500.0
2013-08-14 11:35:00,59.56,59.57,59.52,59.52,38900.0,51.8238,51.8325,51.789,51.789,38900.0
2013-08-14 11:40:00,59.53,59.58,59.52,59.56,47800.0,51.7977,51.8412,51.789,51.8238,47800.0
2013-08-14 11:45:00,59.56,59.57,59.51,59.52,49100.0,51.8238,51.8325,51.7803,51.789,49100.0
2013-08-14 11:50:00,59.52,59.54,59.47,59.48,36400.0,51.789,51.8064,51.7455,51.7542,36400.0
2013-08-14 11:55:00,59.49,59.52,59.44,59.49,73000.0,51.7629,51.789,51.7194,51.7629,73000.0
2013-08-14 12:00:00,59.48,59.5,59.46,59.49,19600.0,51.7542,51.7716,51.7368,51.7629,19600.0
2013-08-14 12:05:00,59.49,59.51,59.44,59.45,35100.0,51.7629,51.7803,51.7194,51.7281,35100.0
2013-08-14 12:10:00,59.45,59.46,59.43,59.45,32900.0,51.7281,51.7368,51.7107,51.7281,32900.0
2013-08-14 12:15:00,59.45,59.47,59.44,59.46,29700.0,51.7281,51.7455,51.7194,51.7368,29700.0
2013-08-14 12:20:00,59.46,59.46,59.42,59.43,20400.0,51.7368,51.7368,51.702,51.7107,20400.0
2013-08-14 12:25:00,59.43,59.5,59.42,59.5,30700.0,51.7107,51.7716,51.702,51.7716,30700.0
2013-08-14 12:30:00,59.51,59.52,59.47,59.48,41700.0,51.7803,51.789,51.7455,51.7542,41700.0
2013-08-14 12:35:00,59.5,59.51,59.46,59.47,27700.0,51.7716,51.7803,51.7368,51.7455,27700.0
2013-08-14 12:40:00,59.47,59.5,59.46,59.5,25100.0,51.7455,51.7716,51.7368,51.7716,25100.0
2013-08-14 12:45:00,59.49,59.49,59.45,59.46,21800.0,51.7629,51.7629,51.7281,51.7368,21800.0
2013-08-14 12:50:00,59.46,59.46,59.45,59.45,28300.0,51.7368,51.7368,51.7281,51.7281,28300.0
2013-08-14 12:55:00,59.45,59.46,59.43,59.44,55100.0,51.7281,51.7368,51.7107,51.7194,55100.0
2013-08-14 13:00:00,59.43,59.46,59.42,59.45,53300.0,51.7107,51.7368,51.702,51.7281,53300.0
2013-08-14 13:05:00,59.46,59.47,59.46,59.47,22500.0,51.7368,51.7455,51.7368,51.7455,22500.0
2013-08-14 13:10:00,59.47,59.48,59.43,59.44,51200.0,51.7455,51.7542,51.7107,51.7194,51200.0
2013-08-14 13:15:00,59.43,59.45,59.42,59.45,30400.0,51.7107,51.7281,51.702,51.7281,30400.0
2013-08-14 13:20:00,59.45,59.45,59.44,59.45,37300.0,51.7281,51.7281,51.7194,51.7281,37300.0
2013-08-14 13:25:00,59.45,59.45,59.42,59.43,38400.0,51.7281,51.7281,51.702,51.7107,38400.0
2013-08-14 13:30:00,59.42,59.42,59.31,59.35,93900.0,51.702,51.702,51.6062,51.641,93900.0
2013-08-14 13:35:00,59.35,59.42,59.34,59.39,46800.0,51.641,51.702,51.6323,51.6759,46800.0
2013-08-14 13:40:00,59.39,59.42,59.38,59.42,36900.0,51.6759,51.702,51.6672,51.702,36900.0
2013-08-14 13:45:00,59.39,59.39,59.36,59.38,33800.0,51.6759,51.6759,51.6498,51.6672,33800.0
2013-08-14 13:50:00,59.39,59.43,59.39,59.4,60200.0,51.6759,51.7107,51.6759,51.6846,60200.0
2013-08-14 13:55:00,59.4,59.4,59.36,59.4,54600.0,51.6846,51.6846,51.6498,51.6846,54600.0
2013-08-14 14:00:00,59.4,59.45,59.4,59.44,15600.0,51.6846,51.7281,51.6846,51.7194,15600.0
2013-08-14 14:05:00,59.43,59.46,59.42,59.45,73100.0,51.7107,51.7368,51.702,51.7281,73100.0
2013-08-14 14:10:00,59.45,59.45,59.39,59.4,36500.0,51.7281,51.7281,51.6759,51.6846,36500.0
2013-08-14 14:15:00,59.4,59.42,59.39,59.4,32800.0,51.6846,51.702,51.6759,51.6846,32800.0
2013-08-14 14:20:00,59.39,59.4,59.36,59.38,49200.0,51.6759,51.6846,51.6498,51.6672,49200.0
2013-08-14 14:25:00,59.39,59.4,59.38,59.38,23600.0,51.6759,51.6846,51.6672,51.6672,23600.0
2013-08-14 14:30:00,59.38,59.41,59.38,59.38,71100.0,51.6672,51.6933,51.6672,51.6672,71100.0
2013-08-14 14:35:00,59.37,59.39,59.35,59.39,89000.0,51.6585,51.6759,51.641,51.6759,89000.0
2013-08-14 14:40:00,59.4,59.41,59.38,59.38,42800.0,51.6846,51.6933,51.6672,51.6672,42800.0
2013-08-14 14:45:00,59.39,59.44,59.39,59.43,87600.0,51.6759,51.7194,51.6759,51.7107,87600.0
2013-08-14 14:50:00,59.42,59.43,59.38,59.38,29300.0,51.702,51.7107,51.6672,51.6672,29300.0
2013-08-14 14:55:00,59.37,59.42,59.37,59.41,103700.0,51.6585,51.702,51.6585,51.6933,103700.0
2013-08-14 15:00:00,59.41,59.43,59.37,59.37,80900.0,51.6933,51.7107,51.6585,51.6585,80900.0
2013-08-14 15:05:00,59.37,59.41,59.37,59.4,39000.0,51.6585,51.6933,51.6585,51.6846,39000.0
2013-08-14 15:10:00,59.41,59.46,59.4,59.46,51800.0,51.6933,51.7368,51.6846,51.7368,51800.0
2013-08-14 15:15:00,59.46,59.48,59.45,59.45,50300.0,51.7368,51.7542,51.7281,51.7281,50300.0
2013-08-14 15:20:00,59.45,59.45,59.41,59.43,53100.0,51.7281,51.7281,51.6933,51.7107,53100.0
2013-08-14 15:25:00,59.44,59.45,59.43,59.44,46000.0,51.7194,51.7281,51.7107,51.7194,46000.0
2013-08-14 15:30:00,59.43,59.43,59.34,59.34,123300.0,51.7107,51.7107,51.6323,51.6323,123300.0
2013-08-14 15:35:00,59.35,59.37,59.34,59.37,141700.0,51.641,51.6585,51.6323,51.6585,141700.0
2013-08-14 15:40:00,59.37,59.38,59.34,59.36,120300.0,51.6585,51.6672,51.6323,51.6498,120300.0
2013-08-14 15:45:00,59.36,59.39,59.33,59.36,258600.0,51.6498,51.6759,51.6236,51.6498,258600.0
2013-08-14 15:50:00,59.36,59.38,59.36,59.37,198000.0,51.6498,51.6672,51.6498,51.6585,198000.0
2013-08-14 15:55:00,59.37,59.38,59.33,59.35,315200.0,51.6585,51.6672,51.6236,51.641,315200.0
2013-08-15 09:30:00,58.91,58.97,58.73,58.8,141100.0,51.2582,51.3104,51.1016,51.1625,141100.0
2013-08-15 09:35:00,58.8,58.8,58.66,58.67,128800.0,51.1625,51.1625,51.0407,51.0494,128800.0
2013-08-15 09:40:00,58.67,58.67,58.54,58.67,93200.0,51.0494,51.0494,50.9363,51.0494,93200.0
2013-08-15 09:45:00,58.66,58.68,58.53,58.53,67800.0,51.0407,51.0581,50.9276,50.9276,67800.0
2013-08-15 09:50:00,58.51,58.52,58.41,58.42,79500.0,50.9102,50.9189,50.8231,50.8318,79500.0
2013-08-15 09:55:00,58.41,58.43,58.35,58.43,142900.0,50.8231,50.8405,50.7709,50.8405,142900.0
2013-08-15 10:00:00,58.42,58.52,58.4,58.51,98200.0,50.8318,50.9189,50.8144,50.9102,98200.0
2013-08-15 10:05:00,58.51,58.51,58.36,58.36,91600.0,50.9102,50.9102,50.7796,50.7796,91600.0
2013-08-15 10:10:00,58.36,58.36,58.23,58.31,144000.0,50.7796,50.7796,50.6665,50.7361,144000.0
2013-08-15 10:15:00,58.29,58.36,58.28,58.36,53200.0,50.7187,50.7796,50.71,50.7796,53200.0
2013-08-15 10:20:00,58.36,58.44,58.35,58.44,67800.0,50.7796,50.8492,50.7709,50.8492,67800.0
2013-08-15 10:25:00,58.44,58.55,58.43,58.49,162400.0,50.8492,50.945,50.8405,50.8928,162400.0
2013-08-15 10:30:00,58.49,58.5,58.43,58.49,91300.0,50.8928,50.9015,50.8405,50.8928,91300.0
2013-08-15 10:35:00,58.49,58.55,58.49,58.5,96600.0,50.8928,50.945,50.8928,50.9015,96600.0
2013-08-15 10:40:00,58.5,58.52,58.44,58.48,180200.0,50.9015,50.9189,50.8492,50.8841,180200.0
2013-08-15 10:45:00,58.48,58.51,58.42,58.44,61600.0,50.8841,50.9102,50.8318,50.8492,61600.0
2013-08-15 10:50:00,58.44,58.44,58.4,58.42,74000.0,50.8492,50.8492,50.8144,50.8318,74000.0
2013-08-15 10:55:00,58.42,58.44,58.38,58.44,70700.0,50.8318,50.8492,50.797,50.8492,70700.0
2013-08-15 11:00:00,58.45,58.47,58.41,58.43,2614400.0,50.858,50.8754,50.8231,50.8405,2614400.0
2013-08-15 11:05:00,58.44,58.44,58.36,58.4,135300.0,50.8492,50.8492,50.7796,50.8144,135300.0
2013-08-15 11:10:00,58.4,58.48,58.4,58.44,284300.0,50.8144,50.8841,50.8144,50.8492,284300.0
2013-08-15 11:15:00,58.45,58.47,58.45,58.46,271300.0,50.858,50.8754,50.858,50.8667,271300.0
2013-08-15 11:20:00,58.45,58.52,58.43,58.52,56700.0,50.858,50.9189,50.8405,50.9189,56700.0
2013-08-15 11:25:00,58.52,58.54,58.51,58.53,18500.0,50.9189,50.9363,50.9102,50.9276,18500.0
2013-08-15 11:30:00,58.53,58.54,58.49,58.5,189300.0,50.9276,50.9363,50.8928,50.9015,189300.0
2013-08-15 11:35:00,58.49,58.55,58.49,58.55,120700.0,50.8928,50.945,50.8928,50.945,120700.0
2013-08-15 11:40:00,58.54,58.55,58.5,58.51,85100.0,50.9363,50.945,50.9015,50.9102,85100.0
2013-08-15 11:45:00,58.5,58.54,58.5,58.53,54900.0,50.9015,50.9363,50.9015,50.9276,54900.0
2013-08-15 11:50:00,58.54,58.55,58.48,58.5,71900.0,50.9363,50.945,50.8841,50.9015,71900.0
2013-08-15 11:55:00,58.5,58.51,58.47,58.47,55600.0,50.9015,50.9102,50.8754,50.8754,55600.0
2013-08-15 12:00:00,58.48,58.49,58.43,58.43,98700.0,50.8841,50.8928,50.8405,50.8405,98700.0
2013-08-15 12:05:00,58.43,58.44,58.4,58.43,123700.0,50.8405,50.8492,50.8144,50.8405,123700.0
2013-08-15 12:10:00,58.44,58.46,58.44,58.45,51300.0,50.8492,50.8667,50.8492,50.858,51300.0
2013-08-15 12:15:00,58.45,58.49,58.44,58.49,78000.0,50.858,50.8928,50.8492,50.8928,78000.0
2013-08-15 12:20:00,58.5,58.53,58.5,58.51,36000.0,50.9015,50.9276,50.9015,50.9102,36000.0
2013-08-15 12:25:00,58.52,58.52,58.45,58.46,67500.0,50.9189,50.9189,50.858,50.8667,67500.0
2013-08-15 12:30:00,58.46,58.54,58.46,58.46,233100.0,50.8667,50.9363,50.8667,50.8667,233100.0
2013-08-15 12:35:00,58.46,58.46,58.4,58.42,160600.0,50.8667,50.8667,50.8144,50.8318,160600.0
2013-08-15 12:40:00,58.42,58.44,58.4,58.41,119500.0,50.8318,50.8492,50.8144,50.8231,119500.0
2013-08-15 12:45:00,58.41,58.42,58.36,58.36,149100.0,50.8231,50.8318,50.7796,50.7796,149100.0
2013-08-15 12:50:00,58.37,58.4,58.36,58.39,154200.0,50.7883,50.8144,50.7796,50.8057,154200.0
2013-08-15 12:55:00,58.39,58.39,58.35,58.35,194400.0,50.8057,50.8057,50.7709,50.7709,194400.0
2013-08-15 13:00:00,58.35,58.37,58.33,58.33,211100.0,50.7709,50.7883,50.7535,50.7535,211100.0
2013-08-15 13:05:00,58.33,58.34,58.28,58.29,192000.0,50.7535,50.7622,50.71,50.7187,192000.0
2013-08-15 13:10:00,58.29,58.29,58.18,58.23,247100.0,50.7187,50.7187,50.623,50.6665,247100.0
2013-08-15 13:15:00,58.23,58.26,58.17,58.23,282600.0,50.6665,50.6926,50.6143,50.6665,282600.0
2013-08-15 13:20:00,58.23,58.26,58.2,58.2,376200.0,50.6665,50.6926,50.6404,50.6404,376200.0
2013-08-15 13:25:00,58.2,58.21,58.18,58.19,289000.0,50.6404,50.6491,50.623,50.6317,289000.0
2013-08-15 13:30:00,58.18,58.26,58.18,58.26,81500.0,50.623,50.6926,50.623,50.6926,81500.0
2013-08-15 13:35:00,58.26,58.29,58.25,58.25,243400.0,50.6926,50.7187,50.6839,50.6839,243400.0
2013-08-15 13:40:00,58.26,58.31,58.26,58.3,1076400.0,50.6926,50.7361,50.6926,50.7274,1076400.0
2013-08-15 13:45:00,58.31,58.34,58.31,58.32,42600.0,50.7361,50.7622,50.7361,50.7448,42600.0
2013-08-15 13:50:00,58.32,58.32,58.26,58.27,35200.0,50.7448,50.7448,50.6926,50.7013,35200.0
2013-08-15 13:55:00,58.26,58.28,58.25,58.26,31900.0,50.6926,50.71,50.6839,50.6926,31900.0
2013-08-15 14:00:00,58.27,58.28,58.21,58.24,59500.0,50.7013,50.71,50.6491,50.6752,59500.0
2013-08-15 14:05:00,58.24,58.39,58.15,58.18,551800.0,50.6752,50.8057,50.5969,50.623,551800.0
2013-08-15 14:10:00,58.19,58.2,58.11,58.12,90000.0,50.6317,50.6404,50.5621,50.5708,90000.0
2013-08-15 14:15:00,58.12,58.19,58.1,58.19,98100.0,50.5708,50.6317,50.5534,50.6317,98100.0
2013-08-15 14:20:00,58.18,58.25,58.15,58.23,79800.0,50.623,50.6839,50.5969,50.6665,79800.0
2013-08-15 14:25:00,58.24,58.33,58.24,58.3,64300.0,50.6752,50.7535,50.6752,50.7274,64300.0
2013-08-15 14:30:00,58.29,58.37,58.29,58.34,54200.0,50.7187,50.7883,50.7187,50.7622,54200.0
2013-08-15 14:35:00,58.35,58.4,58.33,58.34,49100.0,50.7709,50.8144,50.7535,50.7622,49100.0
2013-08-15 14:40:00,58.34,58.37,58.32,58.36,53200.0,50.7622,50.7883,50.7448,50.7796,53200.0
2013-08-15 14:45:00,58.35,58.39,58.33,58.33,36300.0,50.7709,50.8057,50.7535,50.7535,36300.0
2013-08-15 14:50:00,58.32,58.34,58.27,58.33,78000.0,50.7448,50.7622,50.7013,50.7535,78000.0
2013-08-15 14:55:00,58.34,58.34,58.31,58.32,18400.0,50.7622,50.7622,50.7361,50.7448,18400.0
2013-08-15 15:00:00,58.32,58.33,58.26,58.28,56400.0,50.7448,50.7535,50.6926,50.71,56400.0
2013-08-15 15:05:00,58.27,58.33,58.27,58.3,40000.0,50.7013,50.7535,50.7013,50.7274,40000.0
2013-08-15 15:10:00,58.3,58.3,58.23,58.25,41600.0,50.7274,50.7274,50.6665,50.6839,41600.0
2013-08-15 15:15:00,58.24,58.28,58.22,58.24,70500.0,50.6752,50.71,50.6578,50.6752,70500.0
2013-08-15 15:20:00,58.23,58.26,58.22,58.25,128300.0,50.6665,50.6926,50.6578,50.6839,128300.0
2013-08-15 15:25:00,58.25,58.27,58.22,58.25,133500.0,50.6839,50.7013,50.6578,50.6839,133500.0
2013-08-15 15:30:00,58.26,58.31,58.25,58.29,96400.0,50.6926,50.7361,50.6839,50.7187,96400.0
2013-08-15 15:35:00,58.29,58.31,58.28,58.3,95300.0,50.7187,50.7361,50.71,50.7274,95300.0
2013-08-15 15:40:00,58.3,58.31,58.27,58.31,63600.0,50.7274,50.7361,50.7013,50.7361,63600.0
2013-08-15 15:45:00,58.31,58.36,58.3,58.33,147300.0,50.7361,50.7796,50.7274,50.7535,147300.0
2013-08-15 15:50:00,58.33,58.35,58.29,58.3,166200.0,50.7535,50.7709,50.7187,50.7274,166200.0
2013-08-15 15:55:00,58.31,58.35,58.28,58.3,575600.0,50.7361,50.7709,50.71,50.7274,575600.0
2013-08-16 09:30:00,58.11,58.2,58.11,58.15,239200.0,50.5621,50.6404,50.5621,50.5969,239200.0
2013-08-16 09:35:00,58.14,58.28,58.1,58.26,35300.0,50.5882,50.71,50.5534,50.6926,35300.0
2013-08-16 09:40:00,58.27,58.31,58.22,58.24,55600.0,50.7013,50.7361,50.6578,50.6752,55600.0
2013-08-16 09:45:00,58.24,58.36,58.24,58.34,142800.0,50.6752,50.7796,50.6752,50.7622,142800.0
2013-08-16 09:50:00,58.34,58.42,58.32,58.4,156700.0,50.7622,50.8318,50.7448,50.8144,156700.0
2013-08-16 09:55:00,58.4,58.41,58.32,58.41,185200.0,50.8144,50.8231,50.7448,50.8231,185200.0
2013-08-16 10:00:00,58.41,58.44,58.29,58.42,386600.0,50.8231,50.8492,50.7187,50.8318,386600.0
2013-08-16 10:05:00,58.43,58.51,58.43,58.5,163300.0,50.8405,50.9102,50.8405,50.9015,163300.0
2013-08-16 10:10:00,58.49,58.53,58.47,58.48,97100.0,50.8928,50.9276,50.8754,50.8841,97100.0
2013-08-16 10:15:00,58.48,58.49,58.4,58.41,107500.0,50.8841,50.8928,50.8144,50.8231,107500.0
2013-08-16 10:20:00,58.4,58.4,58.35,58.35,92100.0,50.8144,50.8144,50.7709,50.7709,92100.0
2013-08-16 10:25:00,58.34,58.43,58.32,58.43,88500.0,50.7622,50.8405,50.7448,50.8405,88500.0
2013-08-16 10:30:00,58.43,58.47,58.38,58.46,63400.0,50.8405,50.8754,50.797,50.8667,63400.0
2013-08-16 10:35:00,58.46,58.56,58.46,58.54,30900.0,50.8667,50.9537,50.8667,50.9363,30900.0
2013-08-16 10:40:00,58.53,58.53,58.48,58.52,29200.0,50.9276,50.9276,50.8841,50.9189,29200.0
2013-08-16 10:45:00,58.52,58.56,58.51,58.55,31500.0,50.9189,50.9537,50.9102,50.945,31500.0
2013-08-16 10:50:00,58.55,58.55,58.49,58.52,56300.0,50.945,50.945,50.8928,50.9189,56300.0
2013-08-16 10:55:00,58.53,58.53,58.5,58.5,46400.0,50.9276,50.9276,50.9015,50.9015,46400.0
2013-08-16 11:00:00,58.5,58.53,58.49,58.53,81200.0,50.9015,50.9276,50.8928,50.9276,81200.0
2013-08-16 11:05:00,58.53,58.53,58.45,58.45,86100.0,50.9276,50.9276,50.858,50.858,86100.0
2013-08-16 11:10:00,58.45,58.47,58.42,58.46,75900.0,50.858,50.8754,50.8318,50.8667,75900.0
2013-08-16 11:15:00,58.45,58.49,58.44,58.46,83200.0,50.858,50.8928,50.8492,50.8667,83200.0
2013-08-16 11:20:00,58.46,58.46,58.42,58.42,79800.0,50.8667,50.8667,50.8318,50.8318,79800.0
2013-08-16 11:25:00,58.42,58.43,58.34,58.38,151300.0,50.8318,50.8405,50.7622,50.797,151300.0
2013-08-16 11:30:00,58.37,58.41,58.36,58.4,71800.0,50.7883,50.8231,50.7796,50.8144,71800.0
2013-08-16 11:35:00,58.4,58.43,58.39,58.43,45000.0,50.8144,50.8405,50.8057,50.8405,45000.0
2013-08-16 11:40:00,58.43,58.47,58.42,58.46,86000.0,50.8405,50.8754,50.8318,50.8667,86000.0
2013-08-16 11:45:00,58.46,58.46,58.42,58.43,115800.0,50.8667,50.8667,50.8318,50.8405,115800.0
2013-08-16 11:50:00,58.43,58.43,58.4,58.41,132300.0,50.8405,50.8405,50.8144,50.8231,132300.0
2013-08-16 11:55:00,58.41,58.43,58.4,58.42,108500.0,50.8231,50.8405,50.8144,50.8318,108500.0
2013-08-16 12:00:00,58.41,58.42,58.39,58.42,37400.0,50.8231,50.8318,50.8057,50.8318,37400.0
2013-08-16 12:05:00,58.42,58.43,58.4,58.4,33400.0,50.8318,50.8405,50.8144,50.8144,33400.0
2013-08-16 12:10:00,58.41,58.45,58.41,58.45,23100.0,50.8231,50.858,50.8231,50.858,23100.0
2013-08-16 12:15:00,58.45,58.49,58.45,58.48,27500.0,50.858,50.8928,50.858,50.8841,27500.0
2013-08-16 12:20:00,58.47,58.48,58.43,58.43,47500.0,50.8754,50.8841,50.8405,50.8405,47500.0
2013-08-16 12:25:00,58.43,58.46,58.4,58.41,60700.0,50.8405,50.8667,50.8144,50.8231,60700.0
2013-08-16 12:30:00,58.4,58.41,58.38,58.39,43400.0,50.8144,50.8231,50.797,50.8057,43400.0
2013-08-16 12:35:00,58.4,58.4,58.34,58.35,85000.0,50.8144,50.8144,50.7622,50.7709,85000.0
2013-08-16 12:40:00,58.35,58.35,58.32,58.33,40200.0,50.7709,50.7709,50.7448,50.7535,40200.0
2013-08-16 12:45:00,58.32,58.34,58.3,58.3,54500.0,50.7448,50.7622,50.7274,50.7274,54500.0
2013-08-16 12:50:00,58.3,58.35,58.3,58.35,34800.0,50.7274,50.7709,50.7274,50.7709,34800.0
2013-08-16 12:55:00,58.35,58.36,58.32,58.32,46200.0,50.7709,50.7796,50.7448,50.7448,46200.0
2013-08-16 13:00:00,58.33,58.34,58.29,58.29,52700.0,50.7535,50.7622,50.7187,50.7187,52700.0
2013-08-16 13:05:00,58.29,58.29,58.21,58.21,59700.0,50.7187,50.7187,50.6491,50.6491,59700.0
2013-08-16 13:10:00,58.2,58.21,58.16,58.16,46000.0,50.6404,50.6491,50.6056,50.6056,46000.0
2013-08-16 13:15:00,58.16,58.22,58.15,58.22,24600.0,50.6056,50.6578,50.5969,50.6578,24600.0
2013-08-16 13:20:00,58.22,58.22,58.16,58.21,46800.0,50.6578,50.6578,50.6056,50.6491,46800.0
2013-08-16 13:25:00,58.21,58.32,58.21,58.22,184700.0,50.6491,50.7448,50.6491,50.6578,184700.0
2013-08-16 13:30:00,58.22,58.23,58.21,58.23,37900.0,50.6578,50.6665,50.6491,50.6665,37900.0
2013-08-16 13:35:00,58.24,58.24,58.15,58.16,32400.0,50.6752,50.6752,50.5969,50.6056,32400.0
2013-08-16 13:40:00,58.16,58.17,58.12,58.14,69300.0,50.6056,50.6143,50.5708,50.5882,69300.0
2013-08-16 13:45:00,58.15,58.19,58.12,58.18,54300.0,50.5969,50.6317,50.5708,50.623,54300.0
2013-08-16 13:50:00,58.18,58.22,58.17,58.2,24400.0,50.623,50.6578,50.6143,50.6404,24400.0
2013-08-16 13:55:00,58.2,58.22,58.19,58.22,47300.0,50.6404,50.6578,50.6317,50.6578,47300.0
2013-08-16 14:00:00,58.21,58.25,58.21,58.22,48700.0,50.6491,50.6839,50.6491,50.6578,48700.0
2013-08-16 14:05:00,58.22,58.22,58.18,58.19,30300.0,50.6578,50.6578,50.623,50.6317,30300.0
2013-08-16 14:10:00,58.19,58.22,58.16,58.16,39300.0,50.6317,50.6578,50.6056,50.6056,39300.0
2013-08-16 14:15:00,58.17,58.17,58.11,58.12,56400.0,50.6143,50.6143,50.5621,50.5708,56400.0
2013-08-16 14:20:00,58.13,58.18,58.12,58.16,38900.0,50.5795,50.623,50.5708,50.6056,38900.0
2013-08-16 14:25:00,58.15,58.19,58.13,58.17,32400.0,50.5969,50.6317,50.5795,50.6143,32400.0
2013-08-16 14:30:00,58.17,58.17,58.11,58.12,16300.0,50.6143,50.6143,50.5621,50.5708,16300.0
2013-08-16 14:35:00,58.12,58.13,58.1,58.11,43200.0,50.5708,50.5795,50.5534,50.5621,43200.0
2013-08-16 14:40:00,58.11,58.15,58.11,58.14,13300.0,50.5621,50.5969,50.5621,50.5882,13300.0
2013-08-16 14:45:00,58.14,58.18,58.13,58.18,40700.0,50.5882,50.623,50.5795,50.623,40700.0
2013-08-16 14:50:00,58.18,58.25,58.18,58.25,65600.0,50.623,50.6839,50.623,50.6839,65600.0
2013-08-16 14:55:00,58.24,58.28,58.21,58.28,31200.0,50.6752,50.71,50.6491,50.71,31200.0
2013-08-16 15:00:00,58.28,58.28,58.24,58.26,33500.0,50.71,50.71,50.6752,50.6926,33500.0
2013-08-16 15:05:00,58.26,58.3,58.25,58.27,24700.0,50.6926,50.7274,50.6839,50.7013,24700.0
2013-08-16 15:10:00,58.28,58.28,58.23,58.24,55500.0,50.71,50.71,50.6665,50.6752,55500.0
2013-08-16 15:15:00,58.24,58.25,58.21,58.21,28000.0,50.6752,50.6839,50.6491,50.6491,28000.0
2013-08-16 15:20:00,58.2,58.25,58.19,58.24,46300.0,50.6404,50.6839,50.6317,50.6752,46300.0
2013-08-16 15:25:00,58.23,58.23,58.2,58.22,41000.0,50.6665,50.6665,50.6404,50.6578,41000.0
2013-08-16 15:30:00,58.22,58.23,58.21,58.23,104700.0,50.6578,50.6665,50.6491,50.6665,104700.0
2013-08-16 15:35:00,58.23,58.28,58.23,58.26,69900.0,50.6665,50.71,50.6665,50.6926,69900.0
2013-08-16 15:40:00,58.26,58.27,58.23,58.23,103900.0,50.6926,50.7013,50.6665,50.6665,103900.0
2013-08-16 15:45:00,58.23,58.23,58.17,58.18,70400.0,50.6665,50.6665,50.6143,50.623,70400.0
2013-08-16 15:50:00,58.18,58.19,58.13,58.14,199500.0,50.623,50.6317,50.5795,50.5882,199500.0
2013-08-16 15:55:00,58.15,58.16,58.09,58.1,645200.0,50.5969,50.6056,50.5447,50.5534,645200.0
2013-08-19 09:30:00,58.06,58.18,57.99,58.06,107600.0,50.5186,50.623,50.4577,50.5186,107600.0
2013-08-19 09:35:00,58.08,58.19,58.07,58.13,103100.0,50.536,50.6317,50.5273,50.5795,103100.0
2013-08-19 09:40:00,58.14,58.21,58.13,58.17,73300.0,50.5882,50.6491,50.5795,50.6143,73300.0
2013-08-19 09:45:00,58.15,58.19,58.15,58.18,51000.0,50.5969,50.6317,50.5969,50.623,51000.0
2013-08-19 09:50:00,58.18,58.19,58.09,58.17,59100.0,50.623,50.6317,50.5447,50.6143,59100.0
2013-08-19 09:55:00,58.19,58.26,58.18,58.26,49000.0,50.6317,50.6926,50.623,50.6926,49000.0
2013-08-19 10:00:00,58.27,58.31,58.26,58.29,35800.0,50.7013,50.7361,50.6926,50.7187,35800.0
2013-08-19 10:05:00,58.3,58.34,58.27,58.27,61900.0,50.7274,50.7622,50.7013,50.7013,61900.0
2013-08-19 10:10:00,58.27,58.3,58.23,58.25,56100.0,50.7013,50.7274,50.6665,50.6839,56100.0
2013-08-19 10:15:00,58.25,58.27,58.22,58.25,66800.0,50.6839,50.7013,50.6578,50.6839,66800.0
2013-08-19 10:20:00,58.23,58.26,58.22,58.23,46300.0,50.6665,50.6926,50.6578,50.6665,46300.0
2013-08-19 10:25:00,58.22,58.25,58.21,58.23,50600.0,50.6578,50.6839,50.6491,50.6665,50600.0
2013-08-19 10:30:00,58.22,58.25,58.2,58.25,31800.0,50.6578,50.6839,50.6404,50.6839,31800.0
2013-08-19 10:35:00,58.25,58.3,58.25,58.3,16200.0,50.6839,50.7274,50.6839,50.7274,16200.0
2013-08-19 10:40:00,58.3,58.34,58.29,58.3,30400.0,50.7274,50.7622,50.7187,50.7274,30400.0
2013-08-19 10:45:00,58.31,58.36,58.3,58.34,36400.0,50.7361,50.7796,50.7274,50.7622,36400.0
2013-08-19 10:50:00,58.33,58.33,58.31,58.33,19700.0,50.7535,50.7535,50.7361,50.7535,19700.0
2013-08-19 10:55:00,58.34,58.35,58.24,58.27,18600.0,50.7622,50.7709,50.6752,50.7013,18600.0
2013-08-19 11:00:00,58.27,58.27,58.24,58.24,20000.0,50.7013,50.7013,50.6752,50.6752,20000.0
2013-08-19 11:05:00,58.23,58.29,58.22,58.29,21400.0,50.6665,50.7187,50.6578,50.7187,21400.0
2013-08-19 11:10:00,58.29,58.31,58.26,58.27,23200.0,50.7187,50.7361,50.6926,50.7013,23200.0
2013-08-19 11:15:00,58.29,58.31,58.24,58.25,29600.0,50.7187,50.7361,50.6752,50.6839,29600.0
2013-08-19 11:20:00,58.25,58.29,58.24,58.25,15000.0,50.6839,50.7187,50.6752,50.6839,15000.0
2013-08-19 11:25:00,58.25,58.28,58.23,58.24,10100.0,50.6839,50.71,50.6665,50.6752,10100.0
2013-08-19 11:30:00,58.24,58.25,58.19,58.25,40500.0,50.6752,50.6839,50.6317,50.6839,40500.0
2013-08-19 11:35:00,58.25,58.3,58.24,58.24,21400.0,50.6839,50.7274,50.6752,50.6752,21400.0
2013-08-19 11:40:00,58.25,58.29,58.25,58.27,23900.0,50.6839,50.7187,50.6839,50.7013,23900.0
2013-08-19 11:45:00,58.26,58.28,58.24,58.24,19300.0,50.6926,50.71,50.6752,50.6752,19300.0
2013-08-19 11:50:00,58.24,58.25,58.21,58.22,23500.0,50.6752,50.6839,50.6491,50.6578,23500.0
2013-08-19 11:55:00,58.22,58.26,58.22,58.24,12800.0,50.6578,50.6926,50.6578,50.6752,12800.0
2013-08-19 12:00:00,58.24,58.24,58.19,58.24,22700.0,50.6752,50.6752,50.6317,50.6752,22700.0
2013-08-19 12:05:00,58.23,58.24,58.21,58.22,10500.0,50.6665,50.6752,50.6491,50.6578,10500.0
2013-08-19 12:10:00,58.22,58.27,58.22,58.27,6200.0,50.6578,50.7013,50.6578,50.7013,6200.0
2013-08-19 12:15:00,58.27,58.28,58.27,58.28,6700.0,50.7013,50.71,50.7013,50.71,6700.0
2013-08-19 12:20:00,58.27,58.27,58.23,58.23,25600.0,50.7013,50.7013,50.6665,50.6665,25600.0
2013-08-19 12:25:00,58.24,58.24,58.21,58.22,42800.0,50.6752,50.6752,50.6491,50.6578,42800.0
2013-08-19 12:30:00,58.21,58.21,58.18,58.2,23600.0,50.6491,50.6491,50.623,50.6404,23600.0
2013-08-19 12:35:00,58.19,58.19,58.15,58.18,51500.0,50.6317,50.6317,50.5969,50.623,51500.0
2013-08-19 12:40:00,58.18,58.22,58.16,58.22,21100.0,50.623,50.6578,50.6056,50.6578,21100.0
2013-08-19 12:45:00,58.22,58.23,58.21,58.22,26400.0,50.6578,50.6665,50.6491,50.6578,26400.0
2013-08-19 12:50:00,58.22,58.22,58.2,58.22,33700.0,50.6578,50.6578,50.6404,50.6578,33700.0
2013-08-19 12:55:00,58.21,58.23,58.21,58.22,21400.0,50.6491,50.6665,50.6491,50.6578,21400.0
2013-08-19 13:00:00,58.22,58.22,58.19,58.19,26900.0,50.6578,50.6578,50.6317,50.6317,26900.0
2013-08-19 13:05:00,58.2,58.21,58.18,58.19,32700.0,50.6404,50.6491,50.623,50.6317,32700.0
2013-08-19 13:10:00,58.19,58.2,58.18,58.19,33800.0,50.6317,50.6404,50.623,50.6317,33800.0
2013-08-19 13:15:00,58.19,58.19,58.14,58.15,18000.0,50.6317,50.6317,50.5882,50.5969,18000.0
2013-08-19 13:20:00,58.15,58.15,58.12,58.13,12100.0,50.5969,50.5969,50.5708,50.5795,12100.0
2013-08-19 13:25:00,58.13,58.14,58.12,58.13,11400.0,50.5795,50.5882,50.5708,50.5795,11400.0
2013-08-19 13:30:00,58.13,58.14,58.07,58.07,30100.0,50.5795,50.5882,50.5273,50.5273,30100.0
2013-08-19 13:35:00,58.07,58.08,58.05,58.08,15900.0,50.5273,50.536,50.5099,50.536,15900.0
2013-08-19 13:40:00,58.07,58.07,58.05,58.06,14400.0,50.5273,50.5273,50.5099,50.5186,14400.0
2013-08-19 13:45:00,58.06,58.08,58.06,58.07,14500.0,50.5186,50.536,50.5186,50.5273,14500.0
2013-08-19 13:50:00,58.07,58.11,58.07,58.11,60400.0,50.5273,50.5621,50.5273,50.5621,60400.0
2013-08-19 13:55:00,58.12,58.13,58.1,58.1,51300.0,50.5708,50.5795,50.5534,50.5534,51300.0
2013-08-19 14:00:00,58.1,58.13,58.1,58.1,21800.0,50.5534,50.5795,50.5534,50.5534,21800.0
2013-08-19 14:05:00,58.1,58.12,58.09,58.12,47200.0,50.5534,50.5708,50.5447,50.5708,47200.0
2013-08-19 14:10:00,58.11,58.12,58.1,58.11,20000.0,50.5621,50.5708,50.5534,50.5621,20000.0
2013-08-19 14:15:00,58.12,58.14,58.11,58.14,42300.0,50.5708,50.5882,50.5621,50.5882,42300.0
2013-08-19 14:20:00,58.14,58.14,58.1,58.1,28300.0,50.5882,50.5882,50.5534,50.5534,28300.0
2013-08-19 14:25:00,58.1,58.11,58.08,58.1,45600.0,50.5534,50.5621,50.536,50.5534,45600.0
2013-08-19 14:30:00,58.1,58.1,58.04,58.06,228900.0,50.5534,50.5534,50.5012,50.5186,228900.0
2013-08-19 14:35:00,58.06,58.07,58.04,58.06,16700.0,50.5186,50.5273,50.5012,50.5186,16700.0
2013-08-19 14:40:00,58.05,58.07,58.03,58.07,12400.0,50.5099,50.5273,50.4925,50.5273,12400.0
2013-08-19 14:45:00,58.06,58.06,58.05,58.06,16200.0,50.5186,50.5186,50.5099,50.5186,16200.0
2013-08-19 14:50:00,58.06,58.07,58.02,58.03,28700.0,50.5186,50.5273,50.4838,50.4925,28700.0
2013-08-19 14:55:00,58.03,58.05,58.01,58.04,61100.0,50.4925,50.5099,50.4751,50.5012,61100.0
2013-08-19 15:00:00,58.04,58.05,57.97,57.98,40500.0,50.5012,50.5099,50.4403,50.449,40500.0
2013-08-19 15:05:00,57.98,58.0,57.94,57.95,44600.0,50.449,50.4664,50.4142,50.4229,44600.0
2013-08-19 15:10:00,57.94,57.95,57.92,57.95,37000.0,50.4142,50.4229,50.3968,50.4229,37000.0
2013-08-19 15:15:00,57.95,58.02,57.95,58.0,80400.0,50.4229,50.4838,50.4229,50.4664,80400.0
2013-08-19 15:20:00,57.99,58.0,57.96,57.99,25500.0,50.4577,50.4664,50.4316,50.4577,25500.0
2013-08-19 15:25:00,57.99,57.99,57.91,57.91,68400.0,50.4577,50.4577,50.3881,50.3881,68400.0
2013-08-19 15:30:00,57.91,57.94,57.9,57.94,68400.0,50.3881,50.4142,50.3794,50.4142,68400.0
2013-08-19 15:35:00,57.93,57.94,57.89,57.9,84600.0,50.4055,50.4142,50.3707,50.3794,84600.0
2013-08-19 15:40:00,57.9,57.9,57.87,57.9,91800.0,50.3794,50.3794,50.3533,50.3794,91800.0
2013-08-19 15:45:00,57.9,57.92,57.87,57.9,60800.0,50.3794,50.3968,50.3533,50.3794,60800.0
2013-08-19 15:50:00,57.9,57.92,57.87,57.89,106900.0,50.3794,50.3968,50.3533,50.3707,106900.0
2013-08-19 15:55:00,57.89,57.92,57.86,57.86,183500.0,50.3707,50.3968,50.3446,50.3446,183500.0
2013-08-20 09:30:00,58.05,58.24,58.05,58.12,120600.0,50.5099,50.6752,50.5099,50.5708,120600.0
2013-08-20 09:35:00,58.12,58.13,58.06,58.06,194200.0,50.5708,50.5795,50.5186,50.5186,194200.0
2013-08-20 09:40:00,58.06,58.18,58.06,58.07,109800.0,50.5186,50.623,50.5186,50.5273,109800.0
2013-08-20 09:45:00,58.07,58.13,58.07,58.13,38500.0,50.5273,50.5795,50.5273,50.5795,38500.0
2013-08-20 09:50:00,58.13,58.17,58.11,58.16,39100.0,50.5795,50.6143,50.5621,50.6056,39100.0
2013-08-20 09:55:00,58.16,58.22,58.12,58.16,59500.0,50.6056,50.6578,50.5708,50.6056,59500.0
2013-08-20 10:00:00,58.16,58.19,58.15,58.16,78400.0,50.6056,50.6317,50.5969,50.6056,78400.0
2013-08-20 10:05:00,58.17,58.2,58.16,58.17,20300.0,50.6143,50.6404,50.6056,50.6143,20300.0
2013-08-20 10:10:00,58.17,58.19,58.07,58.08,65900.0,50.6143,50.6317,50.5273,50.536,65900.0
2013-08-20 10:15:00,58.09,58.12,58.07,58.12,155000.0,50.5447,50.5708,50.5273,50.5708,155000.0
2013-08-20 10:20:00,58.12,58.24,58.12,58.21,179000.0,50.5708,50.6752,50.5708,50.6491,179000.0
2013-08-20 10:25:00,58.21,58.22,58.18,58.2,74500.0,50.6491,50.6578,50.623,50.6404,74500.0
2013-08-20 10:30:00,58.19,58.27,58.17,58.26,65400.0,50.6317,50.7013,50.6143,50.6926,65400.0
2013-08-20 10:35:00,58.25,58.33,58.25,58.33,31000.0,50.6839,50.7535,50.6839,50.7535,31000.0
2013-08-20 10:40:00,58.33,58.34,58.28,58.29,21400.0,50.7535,50.7622,50.71,50.7187,21400.0
2013-08-20 10:45:00,58.29,58.32,58.29,58.32,103700.0,50.7187,50.7448,50.7187,50.7448,103700.0
2013-08-20 10:50:00,58.33,58.35,58.3,58.32,38000.0,50.7535,50.7709,50.7274,50.7448,38000.0
2013-08-20 10:55:00,58.31,58.36,58.3,58.35,28900.0,50.7361,50.7796,50.7274,50.7709,28900.0
2013-08-20 11:00:00,58.34,58.37,58.32,58.34,21900.0,50.7622,50.7883,50.7448,50.7622,21900.0
2013-08-20 11:05:00,58.35,58.4,58.33,58.4,39700.0,50.7709,50.8144,50.7535,50.8144,39700.0
2013-08-20 11:10:00,58.39,58.39,58.36,58.37,27900.0,50.8057,50.8057,50.7796,50.7883,27900.0
2013-08-20 11:15:00,58.37,58.39,58.35,58.38,23600.0,50.7883,50.8057,50.7709,50.797,23600.0
2013-08-20 11:20:00,58.39,58.41,58.39,58.4,34800.0,50.8057,50.8231,50.8057,50.8144,34800.0
2013-08-20 11:25:00,58.4,58.42,58.36,58.36,28000.0,50.8144,50.8318,50.7796,50.7796,28000.0
2013-08-20 11:30:00,58.36,58.44,58.36,58.43,45700.0,50.7796,50.8492,50.7796,50.8405,45700.0
2013-08-20 11:35:00,58.44,58.46,58.42,58.44,25200.0,50.8492,50.8667,50.8318,50.8492,25200.0
2013-08-20 11:40:00,58.44,58.5,58.44,58.5,9600.0,50.8492,50.9015,50.8492,50.9015,9600.0
2013-08-20 11:45:00,58.49,58.54,58.49,58.53,46200.0,50.8928,50.9363,50.8928,50.9276,46200.0
2013-08-20 11:50:00,58.53,58.53,58.46,58.48,71600.0,50.9276,50.9276,50.8667,50.8841,71600.0
2013-08-20 11:55:00,58.49,58.51,58.48,58.5,9900.0,50.8928,50.9102,50.8841,50.9015,9900.0
2013-08-20 12:00:00,58.51,58.54,58.51,58.54,9200.0,50.9102,50.9363,50.9102,50.9363,9200.0
2013-08-20 12:05:00,58.54,58.57,58.53,58.53,7600.0,50.9363,50.9624,50.9276,50.9276,7600.0
2013-08-20 12:10:00,58.51,58.51,58.49,58.51,14100.0,50.9102,50.9102,50.8928,50.9102,14100.0
2013-08-20 12:15:00,58.52,58.54,58.51,58.52,11900.0,50.9189,50.9363,50.9102,50.9189,11900.0
2013-08-20 12:20:00,58.53,58.54,58.5,58.5,18500.0,50.9276,50.9363,50.9015,50.9015,18500.0
2013-08-20 12:25:00,58.49,58.51,58.49,58.5,7500.0,50.8928,50.9102,50.8928,50.9015,7500.0
2013-08-20 12:30:00,58.51,58.51,58.44,58.45,20800.0,50.9102,50.9102,50.8492,50.858,20800.0
2013-08-20 12:35:00,58.45,58.47,58.44,58.45,42400.0,50.858,50.8754,50.8492,50.858,42400.0
2013-08-20 12:40:00,58.45,58.46,58.43,58.45,19100.0,50.858,50.8667,50.8405,50.858,19100.0
2013-08-20 12:45:00,58.46,58.5,58.46,58.48,39900.0,50.8667,50.9015,50.8667,50.8841,39900.0
2013-08-20 12:50:00,58.48,58.48,58.47,58.48,14500.0,50.8841,50.8841,50.8754,50.8841,14500.0
2013-08-20 12:55:00,58.48,58.54,58.48,58.53,36200.0,50.8841,50.9363,50.8841,50.9276,36200.0
2013-08-20 13:00:00,58.53,58.58,58.52,58.56,29500.0,50.9276,50.9711,50.9189,50.9537,29500.0
2013-08-20 13:05:00,58.56,58.57,58.55,58.56,13700.0,50.9537,50.9624,50.945,50.9537,13700.0
2013-08-20 13:10:00,58.56,58.58,58.56,58.58,17300.0,50.9537,50.9711,50.9537,50.9711,17300.0
2013-08-20 13:15:00,58.58,58.58,58.56,58.56,18400.0,50.9711,50.9711,50.9537,50.9537,18400.0
2013-08-20 13:20:00,58.56,58.58,58.55,58.55,12800.0,50.9537,50.9711,50.945,50.945,12800.0
2013-08-20 13:25:00,58.56,58.56,58.53,58.56,19700.0,50.9537,50.9537,50.9276,50.9537,19700.0
2013-08-20 13:30:00,58.56,58.57,58.52,58.56,39300.0,50.9537,50.9624,50.9189,50.9537,39300.0
2013-08-20 13:35:00,58.55,58.57,58.54,58.54,29000.0,50.945,50.9624,50.9363,50.9363,29000.0
2013-08-20 13:40:00,58.54,58.56,58.53,58.56,146700.0,50.9363,50.9537,50.9276,50.9537,146700.0
2013-08-20 13:45:00,58.55,58.6,58.55,58.58,13300.0,50.945,50.9885,50.945,50.9711,13300.0
2013-08-20 13:50:00,58.56,58.58,58.55,58.56,15600.0,50.9537,50.9711,50.945,50.9537,15600.0
2013-08-20 13:55:00,58.56,58.56,58.53,58.53,13500.0,50.9537,50.9537,50.9276,50.9276,13500.0
2013-08-20 14:00:00,58.54,58.56,58.53,58.54,10500.0,50.9363,50.9537,50.9276,50.9363,10500.0
2013-08-20 14:05:00,58.55,58.57,58.53,58.55,31000.0,50.945,50.9624,50.9276,50.945,31000.0
2013-08-20 14:10:00,58.54,58.54,58.52,58.54,13300.0,50.9363,50.9363,50.9189,50.9363,13300.0
2013-08-20 14:15:00,58.55,58.55,58.52,58.52,9200.0,50.945,50.945,50.9189,50.9189,9200.0
2013-08-20 14:20:00,58.52,58.52,58.48,58.51,35400.0,50.9189,50.9189,50.8841,50.9102,35400.0
2013-08-20 14:25:00,58.52,58.56,58.52,58.55,7800.0,50.9189,50.9537,50.9189,50.945,7800.0
2013-08-20 14:30:00,58.55,58.57,58.52,58.52,8500.0,50.945,50.9624,50.9189,50.9189,8500.0
2013-08-20 14:35:00,58.53,58.53,58.47,58.49,14700.0,50.9276,50.9276,50.8754,50.8928,14700.0
2013-08-20 14:40:00,58.5,58.54,58.49,58.51,12700.0,50.9015,50.9363,50.8928,50.9102,12700.0
2013-08-20 14:45:00,58.5,58.55,58.48,58.53,25100.0,50.9015,50.945,50.8841,50.9276,25100.0
2013-08-20 14:50:00,58.54,58.56,58.53,58.56,10300.0,50.9363,50.9537,50.9276,50.9537,10300.0
2013-08-20 14:55:00,58.56,58.56,58.49,58.5,21200.0,50.9537,50.9537,50.8928,50.9015,21200.0
2013-08-20 15:00:00,58.5,58.53,58.5,58.51,21000.0,50.9015,50.9276,50.9015,50.9102,21000.0
2013-08-20 15:05:00,58.51,58.56,58.5,58.55,19900.0,50.9102,50.9537,50.9015,50.945,19900.0
2013-08-20 15:10:00,58.55,58.55,58.5,58.51,16700.0,50.945,50.945,50.9015,50.9102,16700.0
2013-08-20 15:15:00,58.52,58.55,58.52,58.53,18100.0,50.9189,50.945,50.9189,50.9276,18100.0
2013-08-20 15:20:00,58.53,58.53,58.5,58.51,13500.0,50.9276,50.9276,50.9015,50.9102,13500.0
2013-08-20 15:25:00,58.51,58.55,58.51,58.54,10600.0,50.9102,50.945,50.9102,50.9363,10600.0
2013-08-20 15:30:00,58.55,58.59,58.53,58.54,25600.0,50.945,50.9798,50.9276,50.9363,25600.0
2013-08-20 15:35:00,58.55,58.57,58.53,58.53,30100.0,50.945,50.9624,50.9276,50.9276,30100.0
2013-08-20 15:40:00,58.53,58.55,58.52,58.52,51400.0,50.9276,50.945,50.9189,50.9189,51400.0
2013-08-20 15:45:00,58.52,58.53,58.44,58.48,132200.0,50.9189,50.9276,50.8492,50.8841,132200.0
2013-08-20 15:50:00,58.48,58.48,58.44,58.45,99600.0,50.8841,50.8841,50.8492,50.858,99600.0
2013-08-20 15:55:00,58.44,58.48,58.41,58.42,340500.0,50.8492,50.8841,50.8231,50.8318,340500.0
2013-08-21 09:30:00,58.27,58.27,58.07,58.2,72800.0,50.7013,50.7013,50.5273,50.6404,72800.0
2013-08-21 09:35:00,58.21,58.28,58.19,58.27,41400.0,50.6491,50.71,50.6317,50.7013,41400.0
2013-08-21 09:40:00,58.28,58.33,58.24,58.32,64400.0,50.71,50.7535,50.6752,50.7448,64400.0
2013-08-21 09:45:00,58.31,58.39,58.3,58.36,70000.0,50.7361,50.8057,50.7274,50.7796,70000.0
2013-08-21 09:50:00,58.36,58.36,58.25,58.27,24800.0,50.7796,50.7796,50.6839,50.7013,24800.0
2013-08-21 09:55:00,58.25,58.27,58.23,58.24,33800.0,50.6839,50.7013,50.6665,50.6752,33800.0
2013-08-21 10:00:00,58.25,58.4,58.25,58.39,78100.0,50.6839,50.8144,50.6839,50.8057,78100.0
2013-08-21 10:05:00,58.38,58.38,58.31,58.31,50300.0,50.797,50.797,50.7361,50.7361,50300.0
2013-08-21 10:10:00,58.3,58.35,58.23,58.23,42500.0,50.7274,50.7709,50.6665,50.6665,42500.0
2013-08-21 10:15:00,58.23,58.3,58.21,58.3,88200.0,50.6665,50.7274,50.6491,50.7274,88200.0
2013-08-21 10:20:00,58.31,58.4,58.3,58.38,23800.0,50.7361,50.8144,50.7274,50.797,23800.0
2013-08-21 10:25:00,58.37,58.37,58.32,58.33,42500.0,50.7883,50.7883,50.7448,50.7535,42500.0
2013-08-21 10:30:00,58.34,58.34,58.29,58.33,15600.0,50.7622,50.7622,50.7187,50.7535,15600.0
2013-08-21 10:35:00,58.33,58.35,58.27,58.35,8000.0,50.7535,50.7709,50.7013,50.7709,8000.0
2013-08-21 10:40:00,58.35,58.38,58.35,58.38,17500.0,50.7709,50.797,50.7709,50.797,17500.0
2013-08-21 10:45:00,58.38,58.38,58.33,58.35,11200.0,50.797,50.797,50.7535,50.7709,11200.0
2013-08-21 10:50:00,58.35,58.36,58.34,58.34,10600.0,50.7709,50.7796,50.7622,50.7622,10600.0
2013-08-21 10:55:00,58.33,58.35,58.32,58.32,23700.0,50.7535,50.7709,50.7448,50.7448,23700.0
2013-08-21 11:00:00,58.33,58.33,58.3,58.33,50500.0,50.7535,50.7535,50.7274,50.7535,50500.0
2013-08-21 11:05:00,58.32,58.33,58.29,58.29,29000.0,50.7448,50.7535,50.7187,50.7187,29000.0
2013-08-21 11:10:00,58.28,58.31,58.28,58.29,118800.0,50.71,50.7361,50.71,50.7187,118800.0
2013-08-21 11:15:00,58.28,58.31,58.28,58.29,36100.0,50.71,50.7361,50.71,50.7187,36100.0
2013-08-21 11:20:00,58.28,58.28,58.24,58.25,31200.0,50.71,50.71,50.6752,50.6839,31200.0
2013-08-21 11:25:00,58.24,58.24,58.13,58.14,31600.0,50.6752,50.6752,50.5795,50.5882,31600.0
2013-08-21 11:30:00,58.15,58.18,58.13,58.18,41300.0,50.5969,50.623,50.5795,50.623,41300.0
2013-08-21 11:35:00,58.19,58.2,58.1,58.11,50400.0,50.6317,50.6404,50.5534,50.5621,50400.0
2013-08-21 11:40:00,58.11,58.11,58.07,58.11,68800.0,50.5621,50.5621,50.5273,50.5621,68800.0
2013-08-21 11:45:00,58.11,58.12,58.0,58.0,50100.0,50.5621,50.5708,50.4664,50.4664,50100.0
2013-08-21 11:50:00,58.0,58.03,57.97,58.03,37700.0,50.4664,50.4925,50.4403,50.4925,37700.0
2013-08-21 11:55:00,58.02,58.07,58.01,58.07,25500.0,50.4838,50.5273,50.4751,50.5273,25500.0
2013-08-21 12:00:00,58.08,58.08,58.06,58.06,6600.0,50.536,50.536,50.5186,50.5186,6600.0
2013-08-21 12:05:00,58.06,58.06,58.03,58.03,5100.0,50.5186,50.5186,50.4925,50.4925,5100.0
2013-08-21 12:10:00,58.02,58.09,58.02,58.09,28400.0,50.4838,50.5447,50.4838,50.5447,28400.0
2013-08-21 12:15:00,58.08,58.1,58.05,58.09,10000.0,50.536,50.5534,50.5099,50.5447,10000.0
2013-08-21 12:20:00,58.1,58.11,58.08,58.09,50600.0,50.5534,50.5621,50.536,50.5447,50600.0
2013-08-21 12:25:00,58.1,58.1,58.05,58.07,142200.0,50.5534,50.5534,50.5099,50.5273,142200.0
2013-08-21 12:30:00,58.07,58.07,58.02,58.04,35100.0,50.5273,50.5273,50.4838,50.5012,35100.0
2013-08-21 12:35:00,58.05,58.05,58.02,58.04,68500.0,50.5099,50.5099,50.4838,50.5012,68500.0
2013-08-21 12:40:00,58.05,58.06,58.02,58.06,23500.0,50.5099,50.5186,50.4838,50.5186,23500.0
2013-08-21 12:45:00,58.05,58.08,58.05,58.05,43300.0,50.5099,50.536,50.5099,50.5099,43300.0
2013-08-21 12:50:00,58.05,58.06,58.04,58.06,7900.0,50.5099,50.5186,50.5012,50.5186,7900.0
2013-08-21 12:55:00,58.06,58.08,58.05,58.07,17300.0,50.5186,50.536,50.5099,50.5273,17300.0
2013-08-21 13:00:00,58.06,58.06,58.03,58.04,32400.0,50.5186,50.5186,50.4925,50.5012,32400.0
2013-08-21 13:05:00,58.04,58.07,58.02,58.05,29500.0,50.5012,50.5273,50.4838,50.5099,29500.0
2013-08-21 13:10:00,58.06,58.12,58.05,58.12,181600.0,50.5186,50.5708,50.5099,50.5708,181600.0
2013-08-21 13:15:00,58.11,58.14,58.11,58.11,10700.0,50.5621,50.5882,50.5621,50.5621,10700.0
2013-08-21 13:20:00,58.11,58.11,58.08,58.08,15600.0,50.5621,50.5621,50.536,50.536,15600.0
2013-08-21 13:25:00,58.09,58.1,58.06,58.06,98100.0,50.5447,50.5534,50.5186,50.5186,98100.0
2013-08-21 13:30:00,58.06,58.1,58.06,58.09,15100.0,50.5186,50.5534,50.5186,50.5447,15100.0
2013-08-21 13:35:00,58.09,58.11,58.09,58.11,18300.0,50.5447,50.5621,50.5447,50.5621,18300.0
2013-08-21 13:40:00,58.1,58.13,58.09,58.13,40800.0,50.5534,50.5795,50.5447,50.5795,40800.0
2013-08-21 13:45:00,58.14,58.14,58.11,58.11,17500.0,50.5882,50.5882,50.5621,50.5621,17500.0
2013-08-21 13:50:00,58.12,58.13,58.09,58.11,19600.0,50.5708,50.5795,50.5447,50.5621,19600.0
2013-08-21 13:55:00,58.12,58.12,58.09,58.11,26400.0,50.5708,50.5708,50.5447,50.5621,26400.0
2013-08-21 14:00:00,58.11,58.11,57.91,57.94,144100.0,50.5621,50.5621,50.3881,50.4142,144100.0
2013-08-21 14:05:00,57.93,57.93,57.74,57.9,186400.0,50.4055,50.4055,50.2402,50.3794,186400.0
2013-08-21 14:10:00,57.91,58.02,57.9,57.95,178300.0,50.3881,50.4838,50.3794,50.4229,178300.0
2013-08-21 14:15:00,57.95,58.06,57.93,57.98,102400.0,50.4229,50.5186,50.4055,50.449,102400.0
2013-08-21 14:20:00,57.98,57.98,57.87,57.95,270200.0,50.449,50.449,50.3533,50.4229,270200.0
2013-08-21 14:25:00,57.95,58.04,57.94,58.02,291800.0,50.4229,50.5012,50.4142,50.4838,291800.0
2013-08-21 14:30:00,58.02,58.26,58.02,58.24,145200.0,50.4838,50.6926,50.4838,50.6752,145200.0
2013-08-21 14:35:00,58.23,58.34,58.23,58.27,44400.0,50.6665,50.7622,50.6665,50.7013,44400.0
2013-08-21 14:40:00,58.27,58.38,58.27,58.35,66600.0,50.7013,50.797,50.7013,50.7709,66600.0
2013-08-21 14:45:00,58.35,58.43,58.35,58.4,81900.0,50.7709,50.8405,50.7709,50.8144,81900.0
2013-08-21 14:50:00,58.4,58.4,58.38,58.4,15200.0,50.8144,50.8144,50.797,50.8144,15200.0
2013-08-21 14:55:00,58.39,58.41,58.34,58.35,20500.0,50.8057,50.8231,50.7622,50.7709,20500.0
2013-08-21 15:00:00,58.35,58.36,58.28,58.29,26800.0,50.7709,50.7796,50.71,50.7187,26800.0
2013-08-21 15:05:00,58.3,58.31,58.25,58.28,32200.0,50.7274,50.7361,50.6839,50.71,32200.0
2013-08-21 15:10:00,58.27,58.34,58.24,58.33,81100.0,50.7013,50.7622,50.6752,50.7535,81100.0
2013-08-21 15:15:00,58.34,58.34,58.26,58.26,47900.0,50.7622,50.7622,50.6926,50.6926,47900.0
2013-08-21 15:20:00,58.26,58.26,58.22,58.22,43000.0,50.6926,50.6926,50.6578,50.6578,43000.0
2013-08-21 15:25:00,58.22,58.25,58.16,58.18,43600.0,50.6578,50.6839,50.6056,50.623,43600.0
2013-08-21 15:30:00,58.19,58.22,58.16,58.2,67800.0,50.6317,50.6578,50.6056,50.6404,67800.0
2013-08-21 15:35:00,58.21,58.22,58.12,58.13,66600.0,50.6491,50.6578,50.5708,50.5795,66600.0
2013-08-21 15:40:00,58.13,58.13,58.04,58.09,87700.0,50.5795,50.5795,50.5012,50.5447,87700.0
2013-08-21 15:45:00,58.08,58.09,57.97,58.0,159800.0,50.536,50.5447,50.4403,50.4664,159800.0
2013-08-21 15:50:00,57.99,58.02,57.97,57.97,233600.0,50.4577,50.4838,50.4403,50.4403,233600.0
2013-08-21 15:55:00,57.96,57.99,57.88,57.93,472600.0,50.4316,50.4577,50.362,50.4055,472600.0
2013-08-22 09:30:00,58.02,58.19,58.0,58.16,94000.0,50.4838,50.6317,50.4664,50.6056,94000.0
2013-08-22 09:35:00,58.17,58.35,58.17,58.35,209200.0,50.6143,50.7709,50.6143,50.7709,209200.0
2013-08-22 09:40:00,58.37,58.41,58.35,58.37,71100.0,50.7883,50.8231,50.7709,50.7883,71100.0
2013-08-22 09:45:00,58.38,58.38,58.33,58.35,70500.0,50.797,50.797,50.7535,50.7709,70500.0
2013-08-22 09:50:00,58.35,58.36,58.26,58.27,122800.0,50.7709,50.7796,50.6926,50.7013,122800.0
2013-08-22 09:55:00,58.27,58.34,58.27,58.33,27900.0,50.7013,50.7622,50.7013,50.7535,27900.0
2013-08-22 10:00:00,58.32,58.37,58.29,58.29,52100.0,50.7448,50.7883,50.7187,50.7187,52100.0
2013-08-22 10:05:00,58.3,58.32,58.26,58.27,44800.0,50.7274,50.7448,50.6926,50.7013,44800.0
2013-08-22 10:10:00,58.26,58.37,58.24,58.36,56700.0,50.6926,50.7883,50.6752,50.7796,56700.0
2013-08-22 10:15:00,58.37,58.45,58.37,58.43,57100.0,50.7883,50.858,50.7883,50.8405,57100.0
2013-08-22 10:20:00,58.43,58.45,58.41,58.44,39800.0,50.8405,50.858,50.8231,50.8492,39800.0
2013-08-22 10:25:00,58.43,58.43,58.38,58.42,50400.0,50.8405,50.8405,50.797,50.8318,50400.0
2013-08-22 10:30:00,58.43,58.43,58.4,58.41,33900.0,50.8405,50.8405,50.8144,50.8231,33900.0
2013-08-22 10:35:00,58.42,58.44,58.4,58.44,28600.0,50.8318,50.8492,50.8144,50.8492,28600.0
2013-08-22 10:40:00,58.43,58.49,58.43,58.48,92100.0,50.8405,50.8928,50.8405,50.8841,92100.0
2013-08-22 10:45:00,58.48,58.5,58.46,58.47,67500.0,50.8841,50.9015,50.8667,50.8754,67500.0
2013-08-22 10:50:00,58.46,58.46,58.42,58.42,50800.0,50.8667,50.8667,50.8318,50.8318,50800.0
2013-08-22 10:55:00,58.42,58.44,58.41,58.42,45500.0,50.8318,50.8492,50.8231,50.8318,45500.0
2013-08-22 11:00:00,58.42,58.45,58.42,58.44,61200.0,50.8318,50.858,50.8318,50.8492,61200.0
2013-08-22 11:05:00,58.43,58.43,58.4,58.42,63100.0,50.8405,50.8405,50.8144,50.8318,63100.0
2013-08-22 11:10:00,58.43,58.44,58.38,58.39,25300.0,50.8405,50.8492,50.797,50.8057,25300.0
2013-08-22 11:15:00,58.39,58.39,58.35,58.35,15600.0,50.8057,50.8057,50.7709,50.7709,15600.0
2013-08-22 11:20:00,58.35,58.37,58.31,58.31,31300.0,50.7709,50.7883,50.7361,50.7361,31300.0
2013-08-22 11:25:00,58.31,58.32,58.28,58.3,94100.0,50.7361,50.7448,50.71,50.7274,94100.0
2013-08-22 11:30:00,58.3,58.34,58.3,58.33,134300.0,50.7274,50.7622,50.7274,50.7535,134300.0
2013-08-22 11:35:00,58.34,58.36,58.34,58.35,32500.0,50.7622,50.7796,50.7622,50.7709,32500.0
2013-08-22 11:40:00,58.35,58.37,58.34,58.35,26000.0,50.7709,50.7883,50.7622,50.7709,26000.0
2013-08-22 11:45:00,58.38,58.42,58.38,58.42,22500.0,50.797,50.8318,50.797,50.8318,22500.0
2013-08-22 11:50:00,58.43,58.44,58.39,58.39,9800.0,50.8405,50.8492,50.8057,50.8057,9800.0
2013-08-22 11:55:00,58.4,58.4,58.35,58.4,715100.0,50.8144,50.8144,50.7709,50.8144,715100.0
2013-08-22 12:00:00,58.39,58.43,58.39,58.41,13600.0,50.8057,50.8405,50.8057,50.8231,13600.0
2013-08-22 12:05:00,58.42,58.46,58.41,58.42,19000.0,50.8318,50.8667,50.8231,50.8318,19000.0
2013-08-22 12:10:00,58.42,58.46,58.42,58.45,8900.0,50.8318,50.8667,50.8318,50.858,8900.0
2013-08-22 12:15:00,58.45,58.46,58.44,58.46,28700.0,50.858,50.8667,50.8492,50.8667,28700.0
2013-08-22 12:20:00,58.46,58.46,58.43,58.44,28400.0,50.8667,50.8667,50.8405,50.8492,28400.0
2013-08-22 12:25:00,58.43,58.45,58.39,58.43,48900.0,50.8405,50.858,50.8057,50.8405,48900.0
2013-08-22 12:30:00,58.43,58.47,58.4,58.43,47400.0,50.8405,50.8754,50.8144,50.8405,47400.0
2013-08-22 12:35:00,58.43,58.47,58.39,58.43,71500.0,50.8405,50.8754,50.8057,50.8405,71500.0
2013-08-22 12:40:00,58.43,58.5,58.39,58.46,44000.0,50.8405,50.9015,50.8057,50.8667,44000.0
2013-08-22 12:45:00,58.46,58.47,58.33,58.37,56300.0,50.8667,50.8754,50.7535,50.7883,56300.0
2013-08-22 12:50:00,58.37,58.37,58.2,58.32,74000.0,50.7883,50.7883,50.6404,50.7448,74000.0
2013-08-22 12:55:00,58.28,58.29,57.86,58.29,56100.0,50.71,50.7187,50.3446,50.7187,56100.0
2013-08-22 13:00:00,58.29,58.31,58.25,58.29,20600.0,50.7187,50.7361,50.6839,50.7187,20600.0
2013-08-22 13:05:00,58.28,58.31,58.25,58.29,28000.0,50.71,50.7361,50.6839,50.7187,28000.0
2013-08-22 13:10:00,58.27,58.38,58.26,58.36,84200.0,50.7013,50.797,50.6926,50.7796,84200.0
2013-08-22 13:15:00,58.35,58.4,58.24,58.27,384100.0,50.7709,50.8144,50.6752,50.7013,384100.0
2013-08-22 13:20:00,58.28,58.38,58.27,58.34,95700.0,50.71,50.797,50.7013,50.7622,95700.0
2013-08-22 13:25:00,58.33,58.4,58.32,58.35,76500.0,50.7535,50.8144,50.7448,50.7709,76500.0
2013-08-22 13:30:00,58.35,58.38,58.26,58.35,78600.0,50.7709,50.797,50.6926,50.7709,78600.0
2013-08-22 13:35:00,58.36,58.43,58.35,58.35,34800.0,50.7796,50.8405,50.7709,50.7709,34800.0
2013-08-22 13:40:00,58.34,58.57,58.32,58.39,116800.0,50.7622,50.9624,50.7448,50.8057,116800.0
2013-08-22 13:45:00,58.39,58.43,58.27,58.33,29500.0,50.8057,50.8405,50.7013,50.7535,29500.0
2013-08-22 13:50:00,58.34,58.5,58.33,58.44,34300.0,50.7622,50.9015,50.7535,50.8492,34300.0
2013-08-22 13:55:00,58.43,58.72,58.4,58.41,93500.0,50.8405,51.0929,50.8144,50.8231,93500.0
2013-08-22 14:00:00,58.4,58.46,58.4,58.44,78000.0,50.8144,50.8667,50.8144,50.8492,78000.0
2013-08-22 14:05:00,58.46,58.51,58.38,58.43,16000.0,50.8667,50.9102,50.797,50.8405,16000.0
2013-08-22 14:10:00,58.4,58.4,58.18,58.4,40300.0,50.8144,50.8144,50.623,50.8144,40300.0
2013-08-22 14:15:00,58.4,58.42,58.37,58.38,25000.0,50.8144,50.8318,50.7883,50.797,25000.0
2013-08-22 14:20:00,58.38,58.39,58.26,58.28,79200.0,50.797,50.8057,50.6926,50.71,79200.0
2013-08-22 14:25:00,58.28,58.46,58.28,58.35,34500.0,50.71,50.8667,50.71,50.7709,34500.0
2013-08-22 14:30:00,58.34,58.44,58.29,58.43,101400.0,50.7622,50.8492,50.7187,50.8405,101400.0
2013-08-22 14:35:00,58.44,58.46,58.35,58.37,33300.0,50.8492,50.8667,50.7709,50.7883,33300.0
2013-08-22 14:40:00,58.37,58.45,58.34,58.44,19100.0,50.7883,50.858,50.7622,50.8492,19100.0
2013-08-22 14:45:00,58.46,58.46,58.42,58.44,6900.0,50.8667,50.8667,50.8318,50.8492,6900.0
2013-08-22 14:50:00,58.44,58.47,58.34,58.41,11700.0,50.8492,50.8754,50.7622,50.8231,11700.0
2013-08-22 14:55:00,58.42,58.44,58.37,58.44,4600.0,50.8318,50.8492,50.7883,50.8492,4600.0
2013-08-22 15:00:00,58.45,58.51,58.41,58.41,74900.0,50.858,50.9102,50.8231,50.8231,74900.0
2013-08-22 15:05:00,58.42,58.52,58.42,58.45,45000.0,50.8318,50.9189,50.8318,50.858,45000.0
2013-08-22 15:10:00,58.43,58.54,58.33,58.49,31900.0,50.8405,50.9363,50.7535,50.8928,31900.0
2013-08-22 15:15:00,58.49,58.49,58.38,58.41,10200.0,50.8928,50.8928,50.797,50.8231,10200.0
2013-08-22 15:20:00,58.43,58.51,58.24,58.31,35500.0,50.8405,50.9102,50.6752,50.7361,35500.0
2013-08-22 15:25:00,58.37,58.55,58.36,58.52,87000.0,50.7883,50.945,50.7796,50.9189,87000.0
2013-08-22 15:30:00,58.52,58.54,58.51,58.54,36200.0,50.9189,50.9363,50.9102,50.9363,36200.0
2013-08-22 15:35:00,58.54,58.6,58.53,58.57,88700.0,50.9363,50.9885,50.9276,50.9624,88700.0
2013-08-22 15:40:00,58.57,58.59,58.56,58.57,15100.0,50.9624,50.9798,50.9537,50.9624,15100.0
2013-08-22 15:45:00,58.56,58.59,58.56,58.58,134500.0,50.9537,50.9798,50.9537,50.9711,134500.0
2013-08-22 15:50:00,58.57,58.58,58.53,58.54,91800.0,50.9624,50.9711,50.9276,50.9363,91800.0
2013-08-22 15:55:00,58.54,58.57,58.52,58.52,462300.0,50.9363,50.9624,50.9189,50.9189,462300.0
2013-08-23 09:30:00,58.61,58.68,58.59,58.63,59800.0,50.9972,51.0581,50.9798,51.0146,59800.0
2013-08-23 09:35:00,58.62,58.68,58.6,58.68,26700.0,51.0059,51.0581,50.9885,51.0581,26700.0
2013-08-23 09:40:00,58.68,58.69,58.55,58.56,105400.0,51.0581,51.0668,50.945,50.9537,105400.0
2013-08-23 09:45:00,58.55,58.58,58.5,58.55,117700.0,50.945,50.9711,50.9015,50.945,117700.0
2013-08-23 09:50:00,58.54,58.55,58.46,58.5,73900.0,50.9363,50.945,50.8667,50.9015,73900.0
2013-08-23 09:55:00,58.5,58.52,58.44,58.49,43100.0,50.9015,50.9189,50.8492,50.8928,43100.0
2013-08-23 10:00:00,58.47,58.52,58.31,58.34,178100.0,50.8754,50.9189,50.7361,50.7622,178100.0
2013-08-23 10:05:00,58.33,58.36,58.28,58.36,74800.0,50.7535,50.7796,50.71,50.7796,74800.0
2013-08-23 10:10:00,58.36,58.38,58.31,58.36,37400.0,50.7796,50.797,50.7361,50.7796,37400.0
2013-08-23 10:15:00,58.35,58.37,58.31,58.35,34600.0,50.7709,50.7883,50.7361,50.7709,34600.0
2013-08-23 10:20:00,58.34,58.34,58.24,58.3,48900.0,50.7622,50.7622,50.6752,50.7274,48900.0
2013-08-23 10:25:00,58.3,58.33,58.25,58.26,50800.0,50.7274,50.7535,50.6839,50.6926,50800.0
2013-08-23 10:30:00,58.26,58.35,58.26,58.34,38600.0,50.6926,50.7709,50.6926,50.7622,38600.0
2013-08-23 10:35:00,58.34,58.38,58.33,58.35,31600.0,50.7622,50.797,50.7535,50.7709,31600.0
2013-08-23 10:40:00,58.36,58.38,58.35,58.36,24700.0,50.7796,50.797,50.7709,50.7796,24700.0
2013-08-23 10:45:00,58.35,58.37,58.34,58.37,53400.0,50.7709,50.7883,50.7622,50.7883,53400.0
2013-08-23 10:50:00,58.38,58.46,58.37,58.46,34100.0,50.797,50.8667,50.7883,50.8667,34100.0
2013-08-23 10:55:00,58.46,58.5,58.44,58.44,40200.0,50.8667,50.9015,50.8492,50.8492,40200.0
2013-08-23 11:00:00,58.45,58.47,58.41,58.41,41300.0,50.858,50.8754,50.8231,50.8231,41300.0
2013-08-23 11:05:00,58.42,58.42,58.38,58.39,19900.0,50.8318,50.8318,50.797,50.8057,19900.0
2013-08-23 11:10:00,58.39,58.4,58.37,58.4,34600.0,50.8057,50.8144,50.7883,50.8144,34600.0
2013-08-23 11:15:00,58.4,58.43,58.39,58.42,19100.0,50.8144,50.8405,50.8057,50.8318,19100.0
2013-08-23 11:20:00,58.42,58.42,58.35,58.37,27600.0,50.8318,50.8318,50.7709,50.7883,27600.0
2013-08-23 11:25:00,58.36,58.38,58.35,58.36,13400.0,50.7796,50.797,50.7709,50.7796,13400.0
2013-08-23 11:30:00,58.36,58.39,58.36,58.39,16200.0,50.7796,50.8057,50.7796,50.8057,16200.0
2013-08-23 11:35:00,58.37,58.4,58.35,58.39,26300.0,50.7883,50.8144,50.7709,50.8057,26300.0
2013-08-23 11:40:00,58.39,58.42,58.39,58.42,10300.0,50.8057,50.8318,50.8057,50.8318,10300.0
2013-08-23 11:45:00,58.42,58.46,58.42,58.45,20500.0,50.8318,50.8667,50.8318,50.858,20500.0
2013-08-23 11:50:00,58.46,58.46,58.42,58.44,12500.0,50.8667,50.8667,50.8318,50.8492,12500.0
2013-08-23 11:55:00,58.44,58.44,58.39,58.4,13500.0,50.8492,50.8492,50.8057,50.8144,13500.0
2013-08-23 12:00:00,58.41,58.45,58.41,58.43,22300.0,50.8231,50.858,50.8231,50.8405,22300.0
2013-08-23 12:05:00,58.42,58.46,58.42,58.45,22900.0,50.8318,50.8667,50.8318,50.858,22900.0
2013-08-23 12:10:00,58.45,58.47,58.43,58.47,10900.0,50.858,50.8754,50.8405,50.8754,10900.0
2013-08-23 12:15:00,58.47,58.47,58.43,58.46,22100.0,50.8754,50.8754,50.8405,50.8667,22100.0
2013-08-23 12:20:00,58.46,58.47,58.43,58.46,8800.0,50.8667,50.8754,50.8405,50.8667,8800.0
2013-08-23 12:25:00,58.46,58.46,58.44,58.45,9100.0,50.8667,50.8667,50.8492,50.858,9100.0
2013-08-23 12:30:00,58.45,58.47,58.43,58.45,17800.0,50.858,50.8754,50.8405,50.858,17800.0
2013-08-23 12:35:00,58.46,58.52,58.46,58.52,15800.0,50.8667,50.9189,50.8667,50.9189,15800.0
2013-08-23 12:40:00,58.53,58.53,58.48,58.49,14000.0,50.9276,50.9276,50.8841,50.8928,14000.0
2013-08-23 12:45:00,58.48,58.49,58.47,58.47,9200.0,50.8841,50.8928,50.8754,50.8754,9200.0
2013-08-23 12:50:00,58.47,58.47,58.44,58.47,19500.0,50.8754,50.8754,50.8492,50.8754,19500.0
2013-08-23 12:55:00,58.48,58.5,58.48,58.5,8000.0,50.8841,50.9015,50.8841,50.9015,8000.0
2013-08-23 13:00:00,58.49,58.49,58.44,58.46,8100.0,50.8928,50.8928,50.8492,50.8667,8100.0
2013-08-23 13:05:00,58.46,58.47,58.43,58.43,11800.0,50.8667,50.8754,50.8405,50.8405,11800.0
2013-08-23 13:10:00,58.44,58.45,58.42,58.42,7000.0,50.8492,50.858,50.8318,50.8318,7000.0
2013-08-23 13:15:00,58.43,58.44,58.42,58.42,6800.0,50.8405,50.8492,50.8318,50.8318,6800.0
2013-08-23 13:20:00,58.42,58.45,58.41,58.45,8400.0,50.8318,50.858,50.8231,50.858,8400.0
2013-08-23 13:25:00,58.45,58.45,58.42,58.43,17600.0,50.858,50.858,50.8318,50.8405,17600.0
2013-08-23 13:30:00,58.43,58.44,58.42,58.44,17400.0,50.8405,50.8492,50.8318,50.8492,17400.0
2013-08-23 13:35:00,58.43,58.43,58.41,58.43,8100.0,50.8405,50.8405,50.8231,50.8405,8100.0
2013-08-23 13:40:00,58.43,58.44,58.42,58.43,14300.0,50.8405,50.8492,50.8318,50.8405,14300.0
2013-08-23 13:45:00,58.42,58.44,58.41,58.41,14300.0,50.8318,50.8492,50.8231,50.8231,14300.0
2013-08-23 13:50:00,58.4,58.43,58.4,58.42,19600.0,50.8144,50.8405,50.8144,50.8318,19600.0
2013-08-23 13:55:00,58.43,58.44,58.39,58.4,20000.0,50.8405,50.8492,50.8057,50.8144,20000.0
2013-08-23 14:00:00,58.4,58.41,58.37,58.4,36100.0,50.8144,50.8231,50.7883,50.8144,36100.0
2013-08-23 14:05:00,58.41,58.41,58.39,58.4,12600.0,50.8231,50.8231,50.8057,50.8144,12600.0
2013-08-23 14:10:00,58.4,58.42,58.39,58.39,35300.0,50.8144,50.8318,50.8057,50.8057,35300.0
2013-08-23 14:15:00,58.39,58.39,58.37,58.38,30600.0,50.8057,50.8057,50.7883,50.797,30600.0
2013-08-23 14:20:00,58.37,58.39,58.37,58.37,9700.0,50.7883,50.8057,50.7883,50.7883,9700.0
2013-08-23 14:25:00,58.38,58.39,58.37,58.37,21900.0,50.797,50.8057,50.7883,50.7883,21900.0
2013-08-23 14:30:00,58.37,58.39,58.37,58.39,12300.0,50.7883,50.8057,50.7883,50.8057,12300.0
2013-08-23 14:35:00,58.39,58.41,58.39,58.4,18700.0,50.8057,50.8231,50.8057,50.8144,18700.0
2013-08-23 14:40:00,58.39,58.4,58.37,58.4,23100.0,50.8057,50.8144,50.7883,50.8144,23100.0
2013-08-23 14:45:00,58.41,58.41,58.38,58.39,15600.0,50.8231,50.8231,50.797,50.8057,15600.0
2013-08-23 14:50:00,58.39,58.41,58.39,58.41,19000.0,50.8057,50.8231,50.8057,50.8231,19000.0
2013-08-23 14:55:00,58.4,58.43,58.4,58.42,12600.0,50.8144,50.8405,50.8144,50.8318,12600.0
2013-08-23 15:00:00,58.41,58.42,58.4,58.41,22100.0,50.8231,50.8318,50.8144,50.8231,22100.0
2013-08-23 15:05:00,58.41,58.42,58.4,58.42,17400.0,50.8231,50.8318,50.8144,50.8318,17400.0
2013-08-23 15:10:00,58.42,58.43,58.4,58.41,20400.0,50.8318,50.8405,50.8144,50.8231,20400.0
2013-08-23 15:15:00,58.41,58.42,58.41,58.42,8500.0,50.8231,50.8318,50.8231,50.8318,8500.0
2013-08-23 15:20:00,58.42,58.45,58.42,58.45,21200.0,50.8318,50.858,50.8318,50.858,21200.0
2013-08-23 15:25:00,58.45,58.48,58.45,58.48,8100.0,50.858,50.8841,50.858,50.8841,8100.0
2013-08-23 15:30:00,58.48,58.49,58.45,58.45,36200.0,50.8841,50.8928,50.858,50.858,36200.0
2013-08-23 15:35:00,58.46,58.48,58.45,58.48,46300.0,50.8667,50.8841,50.858,50.8841,46300.0
2013-08-23 15:40:00,58.48,58.5,58.46,58.5,61500.0,50.8841,50.9015,50.8667,50.9015,61500.0
2013-08-23 15:45:00,58.51,58.59,58.51,58.55,163400.0,50.9102,50.9798,50.9102,50.945,163400.0
2013-08-23 15:50:00,58.55,58.58,58.53,58.57,54100.0,50.945,50.9711,50.9276,50.9624,54100.0
2013-08-23 15:55:00,58.57,58.59,58.52,58.52,286100.0,50.9624,50.9798,50.9189,50.9189,286100.0
2013-08-26 09:30:00,58.6,58.66,58.53,58.58,102900.0,50.9885,51.0407,50.9276,50.9711,102900.0
2013-08-26 09:35:00,58.56,58.6,58.54,58.59,75900.0,50.9537,50.9885,50.9363,50.9798,75900.0
2013-08-26 09:40:00,58.59,58.68,58.58,58.68,48200.0,50.9798,51.0581,50.9711,51.0581,48200.0
2013-08-26 09:45:00,58.68,58.73,58.68,58.71,155200.0,51.0581,51.1016,51.0581,51.0842,155200.0
2013-08-26 09:50:00,58.72,58.78,58.72,58.73,65100.0,51.0929,51.1451,51.0929,51.1016,65100.0
2013-08-26 09:55:00,58.73,58.73,58.67,58.67,67000.0,51.1016,51.1016,51.0494,51.0494,67000.0
2013-08-26 10:00:00,58.66,58.76,58.66,58.76,51300.0,51.0407,51.1277,51.0407,51.1277,51300.0
2013-08-26 10:05:00,58.77,58.81,58.72,58.8,59900.0,51.1364,51.1712,51.0929,51.1625,59900.0
2013-08-26 10:10:00,58.79,58.86,58.78,58.84,44200.0,51.1538,51.2147,51.1451,51.1973,44200.0
2013-08-26 10:15:00,58.83,58.86,58.8,58.81,35000.0,51.1886,51.2147,51.1625,51.1712,35000.0
2013-08-26 10:20:00,58.8,58.85,58.8,58.85,17000.0,51.1625,51.206,51.1625,51.206,17000.0
2013-08-26 10:25:00,58.86,58.87,58.83,58.85,46000.0,51.2147,51.2234,51.1886,51.206,46000.0
2013-08-26 10:30:00,58.85,58.87,58.81,58.81,48800.0,51.206,51.2234,51.1712,51.1712,48800.0
2013-08-26 10:35:00,58.82,58.87,58.82,58.87,18000.0,51.1799,51.2234,51.1799,51.2234,18000.0
2013-08-26 10:40:00,58.87,58.88,58.85,58.85,64600.0,51.2234,51.2321,51.206,51.206,64600.0
2013-08-26 10:45:00,58.86,58.88,58.83,58.87,82700.0,51.2147,51.2321,51.1886,51.2234,82700.0
2013-08-26 10:50:00,58.86,58.88,58.84,58.87,43600.0,51.2147,51.2321,51.1973,51.2234,43600.0
2013-08-26 10:55:00,58.88,58.9,58.87,58.89,34000.0,51.2321,51.2495,51.2234,51.2408,34000.0
2013-08-26 11:00:00,58.89,58.91,58.88,58.89,55600.0,51.2408,51.2582,51.2321,51.2408,55600.0
2013-08-26 11:05:00,58.89,58.9,58.85,58.85,18800.0,51.2408,51.2495,51.206,51.206,18800.0
2013-08-26 11:10:00,58.86,58.88,58.85,58.87,24100.0,51.2147,51.2321,51.206,51.2234,24100.0
2013-08-26 11:15:00,58.87,58.88,58.84,58.84,67500.0,51.2234,51.2321,51.1973,51.1973,67500.0
2013-08-26 11:20:00,58.85,58.86,58.83,58.84,24300.0,51.206,51.2147,51.1886,51.1973,24300.0
2013-08-26 11:25:00,58.83,58.86,58.83,58.86,58100.0,51.1886,51.2147,51.1886,51.2147,58100.0
2013-08-26 11:30:00,58.86,58.92,58.84,58.86,136300.0,51.2147,51.2669,51.1973,51.2147,136300.0
2013-08-26 11:35:00,58.85,58.86,58.83,58.84,23400.0,51.206,51.2147,51.1886,51.1973,23400.0
2013-08-26 11:40:00,58.84,58.86,58.82,58.83,30900.0,51.1973,51.2147,51.1799,51.1886,30900.0
2013-08-26 11:45:00,58.82,58.85,58.81,58.84,20700.0,51.1799,51.206,51.1712,51.1973,20700.0
2013-08-26 11:50:00,58.85,58.86,58.8,58.82,65500.0,51.206,51.2147,51.1625,51.1799,65500.0
2013-08-26 11:55:00,58.82,58.82,58.79,58.8,17100.0,51.1799,51.1799,51.1538,51.1625,17100.0
2013-08-26 12:00:00,58.8,58.8,58.77,58.78,71300.0,51.1625,51.1625,51.1364,51.1451,71300.0
2013-08-26 12:05:00,58.78,58.79,58.74,58.74,30700.0,51.1451,51.1538,51.1103,51.1103,30700.0
2013-08-26 12:10:00,58.75,58.77,58.75,58.77,22500.0,51.119,51.1364,51.119,51.1364,22500.0
2013-08-26 12:15:00,58.77,58.77,58.75,58.77,16900.0,51.1364,51.1364,51.119,51.1364,16900.0
2013-08-26 12:20:00,58.77,58.83,58.77,58.83,12700.0,51.1364,51.1886,51.1364,51.1886,12700.0
2013-08-26 12:25:00,58.83,58.83,58.78,58.79,19000.0,51.1886,51.1886,51.1451,51.1538,19000.0
2013-08-26 12:30:00,58.79,58.83,58.77,58.81,17600.0,51.1538,51.1886,51.1364,51.1712,17600.0
2013-08-26 12:35:00,58.81,58.81,58.77,58.78,13000.0,51.1712,51.1712,51.1364,51.1451,13000.0
2013-08-26 12:40:00,58.77,58.8,58.77,58.79,15600.0,51.1364,51.1625,51.1364,51.1538,15600.0
2013-08-26 12:45:00,58.8,58.8,58.78,58.78,156000.0,51.1625,51.1625,51.1451,51.1451,156000.0
2013-08-26 12:50:00,58.78,58.8,58.78,58.79,20400.0,51.1451,51.1625,51.1451,51.1538,20400.0
2013-08-26 12:55:00,58.79,58.82,58.78,58.81,22100.0,51.1538,51.1799,51.1451,51.1712,22100.0
2013-08-26 13:00:00,58.81,58.82,58.81,58.81,7500.0,51.1712,51.1799,51.1712,51.1712,7500.0
2013-08-26 13:05:00,58.82,58.84,58.81,58.82,32700.0,51.1799,51.1973,51.1712,51.1799,32700.0
2013-08-26 13:10:00,58.83,58.84,58.81,58.82,12700.0,51.1886,51.1973,51.1712,51.1799,12700.0
2013-08-26 13:15:00,58.82,58.82,58.78,58.78,3100.0,51.1799,51.1799,51.1451,51.1451,3100.0
2013-08-26 13:20:00,58.78,58.79,58.77,58.79,13500.0,51.1451,51.1538,51.1364,51.1538,13500.0
2013-08-26 13:25:00,58.78,58.79,58.74,58.74,28300.0,51.1451,51.1538,51.1103,51.1103,28300.0
2013-08-26 13:30:00,58.74,58.74,58.7,58.71,30600.0,51.1103,51.1103,51.0755,51.0842,30600.0
2013-08-26 13:35:00,58.72,58.72,58.69,58.7,13900.0,51.0929,51.0929,51.0668,51.0755,13900.0
2013-08-26 13:40:00,58.7,58.7,58.67,58.69,19800.0,51.0755,51.0755,51.0494,51.0668,19800.0
2013-08-26 13:45:00,58.69,58.7,58.68,58.69,32300.0,51.0668,51.0755,51.0581,51.0668,32300.0
2013-08-26 13:50:00,58.68,58.69,58.65,58.69,50700.0,51.0581,51.0668,51.032,51.0668,50700.0
2013-08-26 13:55:00,58.69,58.74,58.69,58.72,42900.0,51.0668,51.1103,51.0668,51.0929,42900.0
2013-08-26 14:00:00,58.72,58.74,58.71,58.72,27600.0,51.0929,51.1103,51.0842,51.0929,27600.0
2013-08-26 14:05:00,58.73,58.74,58.71,58.72,23600.0,51.1016,51.1103,51.0842,51.0929,23600.0
2013-08-26 14:10:00,58.73,58.74,58.73,58.73,38800.0,51.1016,51.1103,51.1016,51.1016,38800.0
2013-08-26 14:15:00,58.73,58.74,58.72,58.74,31000.0,51.1016,51.1103,51.0929,51.1103,31000.0
2013-08-26 14:20:00,58.74,58.77,58.73,58.73,56200.0,51.1103,51.1364,51.1016,51.1016,56200.0
2013-08-26 14:25:00,58.74,58.76,58.73,58.74,29500.0,51.1103,51.1277,51.1016,51.1103,29500.0
2013-08-26 14:30:00,58.74,58.75,58.72,58.73,53300.0,51.1103,51.119,51.0929,51.1016,53300.0
2013-08-26 14:35:00,58.73,58.73,58.71,58.72,14100.0,51.1016,51.1016,51.0842,51.0929,14100.0
2013-08-26 14:40:00,58.71,58.76,58.7,58.74,96300.0,51.0842,51.1277,51.0755,51.1103,96300.0
2013-08-26 14:45:00,58.74,58.76,58.73,58.75,39000.0,51.1103,51.1277,51.1016,51.119,39000.0
2013-08-26 14:50:00,58.75,58.76,58.74,58.75,35800.0,51.119,51.1277,51.1103,51.119,35800.0
2013-08-26 14:55:00,58.75,58.77,58.74,58.77,36900.0,51.119,51.1364,51.1103,51.1364,36900.0
2013-08-26 15:00:00,58.78,58.79,58.76,58.77,31100.0,51.1451,51.1538,51.1277,51.1364,31100.0
2013-08-26 15:05:00,58.77,58.77,58.75,58.75,15900.0,51.1364,51.1364,51.119,51.119,15900.0
2013-08-26 15:10:00,58.76,58.76,58.57,58.57,111100.0,51.1277,51.1277,50.9624,50.9624,111100.0
2013-08-26 15:15:00,58.56,58.59,58.52,58.56,54800.0,50.9537,50.9798,50.9189,50.9537,54800.0
2013-08-26 15:20:00,58.56,58.56,58.42,58.47,116100.0,50.9537,50.9537,50.8318,50.8754,116100.0
2013-08-26 15:25:00,58.46,58.47,58.37,58.47,98700.0,50.8667,50.8754,50.7883,50.8754,98700.0
2013-08-26 15:30:00,58.47,58.56,58.45,58.55,100200.0,50.8754,50.9537,50.858,50.945,100200.0
2013-08-26 15:35:00,58.54,58.56,58.5,58.53,159000.0,50.9363,50.9537,50.9015,50.9276,159000.0
2013-08-26 15:40:00,58.53,58.59,58.5,58.55,168700.0,50.9276,50.9798,50.9015,50.945,168700.0
2013-08-26 15:45:00,58.55,58.55,58.5,58.51,161000.0,50.945,50.945,50.9015,50.9102,161000.0
2013-08-26 15:50:00,58.51,58.51,58.44,58.48,118500.0,50.9102,50.9102,50.8492,50.8841,118500.0
2013-08-26 15:55:00,58.48,58.48,58.4,58.4,129700.0,50.8841,50.8841,50.8144,50.8144,129700.0
2013-08-27 09:30:00,57.85,57.92,57.75,57.83,298700.0,50.3359,50.3968,50.2489,50.3185,298700.0
2013-08-27 09:35:00,57.83,57.97,57.79,57.95,139300.0,50.3185,50.4403,50.2837,50.4229,139300.0
2013-08-27 09:40:00,57.95,57.99,57.92,57.95,86800.0,50.4229,50.4577,50.3968,50.4229,86800.0
2013-08-27 09:45:00,57.96,58.04,57.93,58.02,197300.0,50.4316,50.5012,50.4055,50.4838,197300.0
2013-08-27 09:50:00,58.02,58.09,58.02,58.02,40800.0,50.4838,50.5447,50.4838,50.4838,40800.0
2013-08-27 09:55:00,58.02,58.03,57.95,57.95,59800.0,50.4838,50.4925,50.4229,50.4229,59800.0
2013-08-27 10:00:00,57.98,58.08,57.92,57.94,97400.0,50.449,50.536,50.3968,50.4142,97400.0
2013-08-27 10:05:00,57.93,57.96,57.91,57.95,80300.0,50.4055,50.4316,50.3881,50.4229,80300.0
2013-08-27 10:10:00,57.95,57.98,57.92,57.94,69100.0,50.4229,50.449,50.3968,50.4142,69100.0
2013-08-27 10:15:00,57.93,57.94,57.88,57.91,123100.0,50.4055,50.4142,50.362,50.3881,123100.0
2013-08-27 10:20:00,57.91,57.93,57.88,57.89,53400.0,50.3881,50.4055,50.362,50.3707,53400.0
2013-08-27 10:25:00,57.88,57.88,57.78,57.8,82400.0,50.362,50.362,50.275,50.2924,82400.0
2013-08-27 10:30:00,57.8,57.86,57.8,57.8,185600.0,50.2924,50.3446,50.2924,50.2924,185600.0
2013-08-27 10:35:00,57.79,57.89,57.77,57.88,39400.0,50.2837,50.3707,50.2663,50.362,39400.0
2013-08-27 10:40:00,57.89,57.95,57.89,57.95,74400.0,50.3707,50.4229,50.3707,50.4229,74400.0
2013-08-27 10:45:00,57.94,57.94,57.83,57.83,34500.0,50.4142,50.4142,50.3185,50.3185,34500.0
2013-08-27 10:50:00,57.84,57.84,57.78,57.83,46400.0,50.3272,50.3272,50.275,50.3185,46400.0
2013-08-27 10:55:00,57.83,57.96,57.82,57.94,66600.0,50.3185,50.4316,50.3098,50.4142,66600.0
2013-08-27 11:00:00,57.93,57.94,57.88,57.92,27100.0,50.4055,50.4142,50.362,50.3968,27100.0
2013-08-27 11:05:00,57.93,57.93,57.88,57.89,21900.0,50.4055,50.4055,50.362,50.3707,21900.0
2013-08-27 11:10:00,57.9,57.91,57.86,57.88,34200.0,50.3794,50.3881,50.3446,50.362,34200.0
2013-08-27 11:15:00,57.88,57.94,57.86,57.93,41900.0,50.362,50.4142,50.3446,50.4055,41900.0
2013-08-27 11:20:00,57.93,57.98,57.93,57.98,41200.0,50.4055,50.449,50.4055,50.449,41200.0
2013-08-27 11:25:00,57.98,58.03,57.97,57.98,45400.0,50.449,50.4925,50.4403,50.449,45400.0
2013-08-27 11:30:00,57.97,58.0,57.94,57.95,57400.0,50.4403,50.4664,50.4142,50.4229,57400.0
2013-08-27 11:35:00,57.94,57.95,57.9,57.95,56200.0,50.4142,50.4229,50.3794,50.4229,56200.0
2013-08-27 11:40:00,57.95,57.95,57.85,57.86,28600.0,50.4229,50.4229,50.3359,50.3446,28600.0
2013-08-27 11:45:00,57.87,57.89,57.84,57.85,30200.0,50.3533,50.3707,50.3272,50.3359,30200.0
2013-08-27 11:50:00,57.85,57.89,57.84,57.85,30000.0,50.3359,50.3707,50.3272,50.3359,30000.0
2013-08-27 11:55:00,57.85,57.91,57.85,57.89,27700.0,50.3359,50.3881,50.3359,50.3707,27700.0
2013-08-27 12:00:00,57.89,57.89,57.8,57.8,40600.0,50.3707,50.3707,50.2924,50.2924,40600.0
2013-08-27 12:05:00,57.81,57.82,57.75,57.78,69900.0,50.3011,50.3098,50.2489,50.275,69900.0
2013-08-27 12:10:00,57.78,57.82,57.76,57.77,47800.0,50.275,50.3098,50.2576,50.2663,47800.0
2013-08-27 12:15:00,57.78,57.79,57.74,57.76,42700.0,50.275,50.2837,50.2402,50.2576,42700.0
2013-08-27 12:20:00,57.76,57.8,57.74,57.75,28200.0,50.2576,50.2924,50.2402,50.2489,28200.0
2013-08-27 12:25:00,57.75,57.8,57.74,57.77,62400.0,50.2489,50.2924,50.2402,50.2663,62400.0
2013-08-27 12:30:00,57.76,57.8,57.74,57.79,21400.0,50.2576,50.2924,50.2402,50.2837,21400.0
2013-08-27 12:35:00,57.79,57.84,57.79,57.83,60500.0,50.2837,50.3272,50.2837,50.3185,60500.0
2013-08-27 12:40:00,57.82,57.82,57.74,57.79,73400.0,50.3098,50.3098,50.2402,50.2837,73400.0
2013-08-27 12:45:00,57.79,57.8,57.73,57.8,183200.0,50.2837,50.2924,50.2315,50.2924,183200.0
2013-08-27 12:50:00,57.8,57.81,57.77,57.79,21700.0,50.2924,50.3011,50.2663,50.2837,21700.0
2013-08-27 12:55:00,57.78,57.79,57.71,57.73,40400.0,50.275,50.2837,50.2141,50.2315,40400.0
2013-08-27 13:00:00,57.73,57.73,57.67,57.7,43200.0,50.2315,50.2315,50.1793,50.2054,43200.0
2013-08-27 13:05:00,57.7,57.73,57.69,57.73,56900.0,50.2054,50.2315,50.1967,50.2315,56900.0
2013-08-27 13:10:00,57.72,57.74,57.71,57.74,33700.0,50.2228,50.2402,50.2141,50.2402,33700.0
2013-08-27 13:15:00,57.74,57.74,57.67,57.68,87200.0,50.2402,50.2402,50.1793,50.188,87200.0
2013-08-27 13:20:00,57.67,57.67,57.65,57.65,41100.0,50.1793,50.1793,50.1619,50.1619,41100.0
2013-08-27 13:25:00,57.64,57.65,57.55,57.59,47600.0,50.1532,50.1619,50.0749,50.1097,47600.0
2013-08-27 13:30:00,57.59,57.65,57.59,57.65,19000.0,50.1097,50.1619,50.1097,50.1619,19000.0
2013-08-27 13:35:00,57.64,57.69,57.64,57.65,24100.0,50.1532,50.1967,50.1532,50.1619,24100.0
2013-08-27 13:40:00,57.65,57.68,57.64,57.68,34000.0,50.1619,50.188,50.1532,50.188,34000.0
2013-08-27 13:45:00,57.69,57.73,57.68,57.72,47700.0,50.1967,50.2315,50.188,50.2228,47700.0
2013-08-27 13:50:00,57.73,57.74,57.69,57.7,36800.0,50.2315,50.2402,50.1967,50.2054,36800.0
2013-08-27 13:55:00,57.69,57.7,57.65,57.66,143800.0,50.1967,50.2054,50.1619,50.1706,143800.0
2013-08-27 14:00:00,57.66,57.66,57.62,57.65,16300.0,50.1706,50.1706,50.1358,50.1619,16300.0
2013-08-27 14:05:00,57.65,57.67,57.62,57.62,28800.0,50.1619,50.1793,50.1358,50.1358,28800.0
2013-08-27 14:10:00,57.6,57.64,57.54,57.54,95200.0,50.1184,50.1532,50.0662,50.0662,95200.0
2013-08-27 14:15:00,57.55,57.61,57.55,57.6,74200.0,50.0749,50.1271,50.0749,50.1184,74200.0
2013-08-27 14:20:00,57.6,57.62,57.52,57.52,77200.0,50.1184,50.1358,50.0487,50.0487,77200.0
2013-08-27 14:25:00,57.52,57.56,57.49,57.55,132500.0,50.0487,50.0836,50.0226,50.0749,132500.0
2013-08-27 14:30:00,57.54,57.56,57.52,57.52,89700.0,50.0662,50.0836,50.0487,50.0487,89700.0
2013-08-27 14:35:00,57.52,57.53,57.48,57.53,131900.0,50.0487,50.0574,50.0139,50.0574,131900.0
2013-08-27 14:40:00,57.52,57.61,57.52,57.6,31700.0,50.0487,50.1271,50.0487,50.1184,31700.0
2013-08-27 14:45:00,57.6,57.63,57.6,57.61,48500.0,50.1184,50.1445,50.1184,50.1271,48500.0
2013-08-27 14:50:00,57.61,57.62,57.58,57.62,103600.0,50.1271,50.1358,50.101,50.1358,103600.0
2013-08-27 14:55:00,57.62,57.69,57.6,57.61,87800.0,50.1358,50.1967,50.1184,50.1271,87800.0
2013-08-27 15:00:00,57.61,57.66,57.58,57.65,20300.0,50.1271,50.1706,50.101,50.1619,20300.0
2013-08-27 15:05:00,57.65,57.68,57.6,57.6,70500.0,50.1619,50.188,50.1184,50.1184,70500.0
2013-08-27 15:10:00,57.6,57.6,57.52,57.54,101600.0,50.1184,50.1184,50.0487,50.0662,101600.0
2013-08-27 15:15:00,57.54,57.57,57.5,57.52,103000.0,50.0662,50.0923,50.0313,50.0487,103000.0
2013-08-27 15:20:00,57.52,57.56,57.5,57.51,124700.0,50.0487,50.0836,50.0313,50.04,124700.0
2013-08-27 15:25:00,57.51,57.54,57.47,57.51,107900.0,50.04,50.0662,50.0052,50.04,107900.0
2013-08-27 15:30:00,57.51,57.52,57.43,57.44,81800.0,50.04,50.0487,49.9704,49.9791,81800.0
2013-08-27 15:35:00,57.43,57.51,57.41,57.46,173400.0,49.9704,50.04,49.953,49.9965,173400.0
2013-08-27 15:40:00,57.46,57.5,57.45,57.48,141400.0,49.9965,50.0313,49.9878,50.0139,141400.0
2013-08-27 15:45:00,57.48,57.54,57.47,57.53,163200.0,50.0139,50.0662,50.0052,50.0574,163200.0
2013-08-27 15:50:00,57.53,57.54,57.47,57.48,429700.0,50.0574,50.0662,50.0052,50.0139,429700.0
2013-08-27 15:55:00,57.47,57.51,57.46,57.46,858600.0,50.0052,50.04,49.9965,49.9965,858600.0
2013-08-28 09:30:00,57.41,57.48,57.39,57.41,44300.0,49.953,50.0139,49.9356,49.953,44300.0
2013-08-28 09:35:00,57.4,57.54,57.31,57.54,85800.0,49.9443,50.0662,49.866,50.0662,85800.0
2013-08-28 09:40:00,57.55,57.67,57.55,57.67,46500.0,50.0749,50.1793,50.0749,50.1793,46500.0
2013-08-28 09:45:00,57.66,57.66,57.6,57.64,18900.0,50.1706,50.1706,50.1184,50.1532,18900.0
2013-08-28 09:50:00,57.65,57.71,57.62,57.62,46600.0,50.1619,50.2141,50.1358,50.1358,46600.0
2013-08-28 09:55:00,57.61,57.61,57.53,57.54,33900.0,50.1271,50.1271,50.0574,50.0662,33900.0
2013-08-28 10:00:00,57.52,57.61,57.52,57.52,40000.0,50.0487,50.1271,50.0487,50.0487,40000.0
2013-08-28 10:05:00,57.52,57.55,57.48,57.48,35000.0,50.0487,50.0749,50.0139,50.0139,35000.0
2013-08-28 10:10:00,57.48,57.61,57.48,57.56,44600.0,50.0139,50.1271,50.0139,50.0836,44600.0
2013-08-28 10:15:00,57.57,57.64,57.57,57.64,23700.0,50.0923,50.1532,50.0923,50.1532,23700.0
2013-08-28 10:20:00,57.64,57.64,57.56,57.62,45100.0,50.1532,50.1532,50.0836,50.1358,45100.0
2013-08-28 10:25:00,57.61,57.63,57.58,57.59,46700.0,50.1271,50.1445,50.101,50.1097,46700.0
2013-08-28 10:30:00,57.6,57.64,57.55,57.64,38600.0,50.1184,50.1532,50.0749,50.1532,38600.0
2013-08-28 10:35:00,57.64,57.71,57.64,57.69,69100.0,50.1532,50.2141,50.1532,50.1967,69100.0
2013-08-28 10:40:00,57.68,57.69,57.66,57.67,37800.0,50.188,50.1967,50.1706,50.1793,37800.0
2013-08-28 10:45:00,57.66,57.7,57.65,57.65,45900.0,50.1706,50.2054,50.1619,50.1619,45900.0
2013-08-28 10:50:00,57.65,57.68,57.64,57.68,80900.0,50.1619,50.188,50.1532,50.188,80900.0
2013-08-28 10:55:00,57.68,57.73,57.68,57.72,82300.0,50.188,50.2315,50.188,50.2228,82300.0
2013-08-28 11:00:00,57.72,57.74,57.69,57.71,96100.0,50.2228,50.2402,50.1967,50.2141,96100.0
2013-08-28 11:05:00,57.71,57.71,57.67,57.68,78800.0,50.2141,50.2141,50.1793,50.188,78800.0
2013-08-28 11:10:00,57.68,57.72,57.68,57.71,31000.0,50.188,50.2228,50.188,50.2141,31000.0
2013-08-28 11:15:00,57.7,57.7,57.64,57.65,63000.0,50.2054,50.2054,50.1532,50.1619,63000.0
2013-08-28 11:20:00,57.66,57.72,57.66,57.7,35600.0,50.1706,50.2228,50.1706,50.2054,35600.0
2013-08-28 11:25:00,57.71,57.71,57.66,57.66,43600.0,50.2141,50.2141,50.1706,50.1706,43600.0
2013-08-28 11:30:00,57.66,57.68,57.64,57.64,139600.0,50.1706,50.188,50.1532,50.1532,139600.0
2013-08-28 11:35:00,57.65,57.69,57.65,57.67,91300.0,50.1619,50.1967,50.1619,50.1793,91300.0
2013-08-28 11:40:00,57.67,57.72,57.66,57.72,33700.0,50.1793,50.2228,50.1706,50.2228,33700.0
2013-08-28 11:45:00,57.72,57.73,57.67,57.69,20100.0,50.2228,50.2315,50.1793,50.1967,20100.0
2013-08-28 11:50:00,57.7,57.77,57.7,57.77,45400.0,50.2054,50.2663,50.2054,50.2663,45400.0
2013-08-28 11:55:00,57.77,57.82,57.77,57.8,17800.0,50.2663,50.3098,50.2663,50.2924,17800.0
2013-08-28 12:00:00,57.8,57.8,57.75,57.75,15400.0,50.2924,50.2924,50.2489,50.2489,15400.0
2013-08-28 12:05:00,57.75,57.79,57.75,57.79,27500.0,50.2489,50.2837,50.2489,50.2837,27500.0
2013-08-28 12:10:00,57.78,57.79,57.76,57.77,17600.0,50.275,50.2837,50.2576,50.2663,17600.0
2013-08-28 12:15:00,57.77,57.8,57.77,57.79,37500.0,50.2663,50.2924,50.2663,50.2837,37500.0
2013-08-28 12:20:00,57.79,57.82,57.79,57.82,37400.0,50.2837,50.3098,50.2837,50.3098,37400.0
2013-08-28 12:25:00,57.83,57.86,57.83,57.86,24800.0,50.3185,50.3446,50.3185,50.3446,24800.0
2013-08-28 12:30:00,57.86,57.88,57.85,57.86,53000.0,50.3446,50.362,50.3359,50.3446,53000.0
2013-08-28 12:35:00,57.84,57.88,57.84,57.87,23500.0,50.3272,50.362,50.3272,50.3533,23500.0
2013-08-28 12:40:00,57.86,57.88,57.84,57.88,21300.0,50.3446,50.362,50.3272,50.362,21300.0
2013-08-28 12:45:00,57.87,57.87,57.85,57.87,24200.0,50.3533,50.3533,50.3359,50.3533,24200.0
2013-08-28 12:50:00,57.88,57.92,57.88,57.92,20300.0,50.362,50.3968,50.362,50.3968,20300.0
2013-08-28 12:55:00,57.92,57.94,57.9,57.9,23100.0,50.3968,50.4142,50.3794,50.3794,23100.0
2013-08-28 13:00:00,57.91,57.93,57.9,57.92,30500.0,50.3881,50.4055,50.3794,50.3968,30500.0
2013-08-28 13:05:00,57.92,57.93,57.9,57.92,61200.0,50.3968,50.4055,50.3794,50.3968,61200.0
2013-08-28 13:10:00,57.9,57.91,57.87,57.89,15900.0,50.3794,50.3881,50.3533,50.3707,15900.0
2013-08-28 13:15:00,57.88,57.89,57.84,57.87,55200.0,50.362,50.3707,50.3272,50.3533,55200.0
2013-08-28 13:20:00,57.87,57.88,57.84,57.87,25600.0,50.3533,50.362,50.3272,50.3533,25600.0
2013-08-28 13:25:00,57.87,57.89,57.86,57.89,18500.0,50.3533,50.3707,50.3446,50.3707,18500.0
2013-08-28 13:30:00,57.9,57.9,57.84,57.85,18700.0,50.3794,50.3794,50.3272,50.3359,18700.0
2013-08-28 13:35:00,57.85,57.87,57.84,57.87,17400.0,50.3359,50.3533,50.3272,50.3533,17400.0
2013-08-28 13:40:00,57.88,57.88,57.86,57.88,19000.0,50.362,50.362,50.3446,50.362,19000.0
2013-08-28 13:45:00,57.87,57.89,57.86,57.88,11700.0,50.3533,50.3707,50.3446,50.362,11700.0
2013-08-28 13:50:00,57.88,57.89,57.85,57.86,26100.0,50.362,50.3707,50.3359,50.3446,26100.0
2013-08-28 13:55:00,57.86,57.9,57.86,57.9,33700.0,50.3446,50.3794,50.3446,50.3794,33700.0
2013-08-28 14:00:00,57.9,57.9,57.88,57.88,58900.0,50.3794,50.3794,50.362,50.362,58900.0
2013-08-28 14:05:00,57.88,57.89,57.83,57.84,28100.0,50.362,50.3707,50.3185,50.3272,28100.0
2013-08-28 14:10:00,57.83,57.84,57.77,57.81,42600.0,50.3185,50.3272,50.2663,50.3011,42600.0
2013-08-28 14:15:00,57.81,57.83,57.78,57.78,17500.0,50.3011,50.3185,50.275,50.275,17500.0
2013-08-28 14:20:00,57.79,57.81,57.78,57.81,14600.0,50.2837,50.3011,50.275,50.3011,14600.0
2013-08-28 14:25:00,57.81,57.83,57.8,57.81,18000.0,50.3011,50.3185,50.2924,50.3011,18000.0
2013-08-28 14:30:00,57.81,57.83,57.79,57.81,29900.0,50.3011,50.3185,50.2837,50.3011,29900.0
2013-08-28 14:35:00,57.81,57.82,57.74,57.75,48500.0,50.3011,50.3098,50.2402,50.2489,48500.0
2013-08-28 14:40:00,57.75,57.77,57.73,57.73,22200.0,50.2489,50.2663,50.2315,50.2315,22200.0
2013-08-28 14:45:00,57.73,57.78,57.71,57.77,22400.0,50.2315,50.275,50.2141,50.2663,22400.0
2013-08-28 14:50:00,57.77,57.79,57.76,57.78,27800.0,50.2663,50.2837,50.2576,50.275,27800.0
2013-08-28 14:55:00,57.78,57.81,57.78,57.79,31000.0,50.275,50.3011,50.275,50.2837,31000.0
2013-08-28 15:00:00,57.79,57.82,57.78,57.81,24900.0,50.2837,50.3098,50.275,50.3011,24900.0
2013-08-28 15:05:00,57.81,57.86,57.8,57.86,44200.0,50.3011,50.3446,50.2924,50.3446,44200.0
2013-08-28 15:10:00,57.87,57.92,57.87,57.9,41400.0,50.3533,50.3968,50.3533,50.3794,41400.0
2013-08-28 15:15:00,57.9,57.92,57.85,57.85,84700.0,50.3794,50.3968,50.3359,50.3359,84700.0
2013-08-28 15:20:00,57.86,57.92,57.85,57.9,43800.0,50.3446,50.3968,50.3359,50.3794,43800.0
2013-08-28 15:25:00,57.9,57.91,57.89,57.89,29200.0,50.3794,50.3881,50.3707,50.3707,29200.0
2013-08-28 15:30:00,57.9,57.93,57.9,57.91,24800.0,50.3794,50.4055,50.3794,50.3881,24800.0
2013-08-28 15:35:00,57.91,57.93,57.85,57.85,30400.0,50.3881,50.4055,50.3359,50.3359,30400.0
2013-08-28 15:40:00,57.85,57.85,57.81,57.84,55700.0,50.3359,50.3359,50.3011,50.3272,55700.0
2013-08-28 15:45:00,57.84,57.85,57.77,57.78,123300.0,50.3272,50.3359,50.2663,50.275,123300.0
2013-08-28 15:50:00,57.78,57.8,57.77,57.8,83600.0,50.275,50.2924,50.2663,50.2924,83600.0
2013-08-28 15:55:00,57.79,57.8,57.73,57.75,312600.0,50.2837,50.2924,50.2315,50.2489,312600.0
2013-08-29 09:30:00,57.65,57.79,57.58,57.79,38400.0,50.1619,50.2837,50.101,50.2837,38400.0
2013-08-29 09:35:00,57.79,57.9,57.79,57.88,125800.0,50.2837,50.3794,50.2837,50.362,125800.0
2013-08-29 09:40:00,57.89,57.96,57.88,57.94,110100.0,50.3707,50.4316,50.362,50.4142,110100.0
2013-08-29 09:45:00,57.95,58.0,57.91,57.93,322100.0,50.4229,50.4664,50.3881,50.4055,322100.0
2013-08-29 09:50:00,57.93,58.04,57.91,58.03,137800.0,50.4055,50.5012,50.3881,50.4925,137800.0
2013-08-29 09:55:00,58.03,58.04,57.96,57.97,60900.0,50.4925,50.5012,50.4316,50.4403,60900.0
2013-08-29 10:00:00,57.97,58.03,57.94,57.95,89000.0,50.4403,50.4925,50.4142,50.4229,89000.0
2013-08-29 10:05:00,57.96,58.03,57.96,58.03,34200.0,50.4316,50.4925,50.4316,50.4925,34200.0
2013-08-29 10:10:00,58.04,58.12,58.02,58.11,111700.0,50.5012,50.5708,50.4838,50.5621,111700.0
2013-08-29 10:15:00,58.11,58.13,58.08,58.1,48700.0,50.5621,50.5795,50.536,50.5534,48700.0
2013-08-29 10:20:00,58.11,58.13,58.05,58.07,164000.0,50.5621,50.5795,50.5099,50.5273,164000.0
2013-08-29 10:25:00,58.07,58.09,58.04,58.04,82500.0,50.5273,50.5447,50.5012,50.5012,82500.0
2013-08-29 10:30:00,58.05,58.13,58.04,58.12,36900.0,50.5099,50.5795,50.5012,50.5708,36900.0
2013-08-29 10:35:00,58.13,58.22,58.11,58.22,40400.0,50.5795,50.6578,50.5621,50.6578,40400.0
2013-08-29 10:40:00,58.23,58.3,58.21,58.29,48100.0,50.6665,50.7274,50.6491,50.7187,48100.0
2013-08-29 10:45:00,58.31,58.33,58.23,58.24,92100.0,50.7361,50.7535,50.6665,50.6752,92100.0
2013-08-29 10:50:00,58.24,58.29,58.23,58.29,33400.0,50.6752,50.7187,50.6665,50.7187,33400.0
2013-08-29 10:55:00,58.28,58.3,58.23,58.24,30100.0,50.71,50.7274,50.6665,50.6752,30100.0
2013-08-29 11:00:00,58.24,58.27,58.23,58.25,128000.0,50.6752,50.7013,50.6665,50.6839,128000.0
2013-08-29 11:05:00,58.25,58.27,58.22,58.23,63600.0,50.6839,50.7013,50.6578,50.6665,63600.0
2013-08-29 11:10:00,58.23,58.28,58.22,58.27,24900.0,50.6665,50.71,50.6578,50.7013,24900.0
2013-08-29 11:15:00,58.26,58.26,58.23,58.24,26300.0,50.6926,50.6926,50.6665,50.6752,26300.0
2013-08-29 11:20:00,58.25,58.31,58.25,58.27,161500.0,50.6839,50.7361,50.6839,50.7013,161500.0
2013-08-29 11:25:00,58.27,58.31,58.26,58.31,27900.0,50.7013,50.7361,50.6926,50.7361,27900.0
2013-08-29 11:30:00,58.31,58.32,58.27,58.27,28100.0,50.7361,50.7448,50.7013,50.7013,28100.0
2013-08-29 11:35:00,58.27,58.3,58.27,58.3,17200.0,50.7013,50.7274,50.7013,50.7274,17200.0
2013-08-29 11:40:00,58.3,58.32,58.29,58.31,30400.0,50.7274,50.7448,50.7187,50.7361,30400.0
2013-08-29 11:45:00,58.32,58.33,58.29,58.29,12700.0,50.7448,50.7535,50.7187,50.7187,12700.0
2013-08-29 11:50:00,58.3,58.32,58.26,58.27,67000.0,50.7274,50.7448,50.6926,50.7013,67000.0
2013-08-29 11:55:00,58.27,58.31,58.27,58.31,30000.0,50.7013,50.7361,50.7013,50.7361,30000.0
2013-08-29 12:00:00,58.32,58.32,58.29,58.3,14300.0,50.7448,50.7448,50.7187,50.7274,14300.0
2013-08-29 12:05:00,58.3,58.34,58.29,58.29,34500.0,50.7274,50.7622,50.7187,50.7187,34500.0
2013-08-29 12:10:00,58.28,58.28,58.22,58.26,20400.0,50.71,50.71,50.6578,50.6926,20400.0
2013-08-29 12:15:00,58.25,58.27,58.23,58.27,21700.0,50.6839,50.7013,50.6665,50.7013,21700.0
2013-08-29 12:20:00,58.26,58.26,58.25,58.25,27400.0,50.6926,50.6926,50.6839,50.6839,27400.0
2013-08-29 12:25:00,58.26,58.28,58.26,58.26,12600.0,50.6926,50.71,50.6926,50.6926,12600.0
2013-08-29 12:30:00,58.26,58.27,58.21,58.22,17400.0,50.6926,50.7013,50.6491,50.6578,17400.0
2013-08-29 12:35:00,58.21,58.23,58.19,58.21,56700.0,50.6491,50.6665,50.6317,50.6491,56700.0
2013-08-29 12:40:00,58.21,58.22,58.2,58.2,12300.0,50.6491,50.6578,50.6404,50.6404,12300.0
2013-08-29 12:45:00,58.2,58.21,58.18,58.21,22200.0,50.6404,50.6491,50.623,50.6491,22200.0
2013-08-29 12:50:00,58.22,58.22,58.2,58.21,9100.0,50.6578,50.6578,50.6404,50.6491,9100.0
2013-08-29 12:55:00,58.21,58.23,58.21,58.23,15000.0,50.6491,50.6665,50.6491,50.6665,15000.0
2013-08-29 13:00:00,58.23,58.25,58.22,58.25,15000.0,50.6665,50.6839,50.6578,50.6839,15000.0
2013-08-29 13:05:00,58.25,58.29,58.25,58.27,21900.0,50.6839,50.7187,50.6839,50.7013,21900.0
2013-08-29 13:10:00,58.27,58.28,58.25,58.25,18400.0,50.7013,50.71,50.6839,50.6839,18400.0
2013-08-29 13:15:00,58.25,58.25,58.21,58.22,11300.0,50.6839,50.6839,50.6491,50.6578,11300.0
2013-08-29 13:20:00,58.22,58.22,58.14,58.14,16400.0,50.6578,50.6578,50.5882,50.5882,16400.0
2013-08-29 13:25:00,58.14,58.15,58.11,58.15,96800.0,50.5882,50.5969,50.5621,50.5969,96800.0
2013-08-29 13:30:00,58.15,58.15,58.08,58.09,28600.0,50.5969,50.5969,50.536,50.5447,28600.0
2013-08-29 13:35:00,58.09,58.11,58.08,58.11,36500.0,50.5447,50.5621,50.536,50.5621,36500.0
2013-08-29 13:40:00,58.1,58.14,58.09,58.12,82300.0,50.5534,50.5882,50.5447,50.5708,82300.0
2013-08-29 13:45:00,58.13,58.13,58.12,58.12,196500.0,50.5795,50.5795,50.5708,50.5708,196500.0
2013-08-29 13:50:00,58.11,58.14,58.08,58.08,32100.0,50.5621,50.5882,50.536,50.536,32100.0
2013-08-29 13:55:00,58.08,58.13,58.08,58.13,24800.0,50.536,50.5795,50.536,50.5795,24800.0
2013-08-29 14:00:00,58.12,58.2,58.1,58.2,50100.0,50.5708,50.6404,50.5534,50.6404,50100.0
2013-08-29 14:05:00,58.19,58.22,58.17,58.21,58500.0,50.6317,50.6578,50.6143,50.6491,58500.0
2013-08-29 14:10:00,58.22,58.22,58.18,58.19,44900.0,50.6578,50.6578,50.623,50.6317,44900.0
2013-08-29 14:15:00,58.19,58.19,58.15,58.17,20600.0,50.6317,50.6317,50.5969,50.6143,20600.0
2013-08-29 14:20:00,58.18,58.24,58.18,58.24,105400.0,50.623,50.6752,50.623,50.6752,105400.0
2013-08-29 14:25:00,58.25,58.25,58.21,58.22,67900.0,50.6839,50.6839,50.6491,50.6578,67900.0
2013-08-29 14:30:00,58.22,58.25,58.22,58.25,36900.0,50.6578,50.6839,50.6578,50.6839,36900.0
2013-08-29 14:35:00,58.25,58.28,58.23,58.23,65900.0,50.6839,50.71,50.6665,50.6665,65900.0
2013-08-29 14:40:00,58.23,58.25,58.22,58.23,20000.0,50.6665,50.6839,50.6578,50.6665,20000.0
2013-08-29 14:45:00,58.23,58.25,58.23,58.23,52800.0,50.6665,50.6839,50.6665,50.6665,52800.0
2013-08-29 14:50:00,58.23,58.25,58.22,58.22,20500.0,50.6665,50.6839,50.6578,50.6578,20500.0
2013-08-29 14:55:00,58.22,58.24,58.21,58.24,15000.0,50.6578,50.6752,50.6491,50.6752,15000.0
2013-08-29 15:00:00,58.23,58.25,58.14,58.16,36100.0,50.6665,50.6839,50.5882,50.6056,36100.0
2013-08-29 15:05:00,58.16,58.16,58.11,58.15,37200.0,50.6056,50.6056,50.5621,50.5969,37200.0
2013-08-29 15:10:00,58.16,58.17,58.14,58.15,71600.0,50.6056,50.6143,50.5882,50.5969,71600.0
2013-08-29 15:15:00,58.16,58.2,58.16,58.16,26200.0,50.6056,50.6404,50.6056,50.6056,26200.0
2013-08-29 15:20:00,58.16,58.16,58.12,58.13,27400.0,50.6056,50.6056,50.5708,50.5795,27400.0
2013-08-29 15:25:00,58.13,58.14,58.04,58.05,282900.0,50.5795,50.5882,50.5012,50.5099,282900.0
2013-08-29 15:30:00,58.05,58.05,57.97,57.97,65300.0,50.5099,50.5099,50.4403,50.4403,65300.0
2013-08-29 15:35:00,57.98,58.03,57.97,58.02,54200.0,50.449,50.4925,50.4403,50.4838,54200.0
2013-08-29 15:40:00,58.01,58.07,57.99,58.07,42800.0,50.4751,50.5273,50.4577,50.5273,42800.0
2013-08-29 15:45:00,58.06,58.09,58.05,58.07,149500.0,50.5186,50.5447,50.5099,50.5273,149500.0
2013-08-29 15:50:00,58.07,58.09,58.06,58.09,47800.0,50.5273,50.5447,50.5186,50.5447,47800.0
2013-08-29 15:55:00,58.09,58.1,58.01,58.02,376600.0,50.5447,50.5534,50.4751,50.4838,376600.0
2013-08-30 09:30:00,58.13,58.13,57.96,57.97,203500.0,50.5795,50.5795,50.4316,50.4403,203500.0
2013-08-30 09:35:00,57.97,57.97,57.86,57.88,131300.0,50.4403,50.4403,50.3446,50.362,131300.0
2013-08-30 09:40:00,57.9,57.92,57.83,57.84,245600.0,50.3794,50.3968,50.3185,50.3272,245600.0
2013-08-30 09:45:00,57.84,57.96,57.83,57.88,172700.0,50.3272,50.4316,50.3185,50.362,172700.0
2013-08-30 09:50:00,57.88,57.95,57.88,57.95,44500.0,50.362,50.4229,50.362,50.4229,44500.0
2013-08-30 09:55:00,57.95,57.95,57.84,57.89,89200.0,50.4229,50.4229,50.3272,50.3707,89200.0
2013-08-30 10:00:00,57.88,57.88,57.75,57.77,78500.0,50.362,50.362,50.2489,50.2663,78500.0
2013-08-30 10:05:00,57.76,57.81,57.76,57.79,101500.0,50.2576,50.3011,50.2576,50.2837,101500.0
2013-08-30 10:10:00,57.79,57.8,57.71,57.75,77100.0,50.2837,50.2924,50.2141,50.2489,77100.0
2013-08-30 10:15:00,57.73,57.79,57.71,57.78,128000.0,50.2315,50.2837,50.2141,50.275,128000.0
2013-08-30 10:20:00,57.79,57.81,57.78,57.78,42300.0,50.2837,50.3011,50.275,50.275,42300.0
2013-08-30 10:25:00,57.77,57.79,57.75,57.75,23900.0,50.2663,50.2837,50.2489,50.2489,23900.0
2013-08-30 10:30:00,57.75,57.8,57.73,57.79,65100.0,50.2489,50.2924,50.2315,50.2837,65100.0
2013-08-30 10:35:00,57.79,57.79,57.73,57.73,31400.0,50.2837,50.2837,50.2315,50.2315,31400.0
2013-08-30 10:40:00,57.73,57.73,57.66,57.67,45300.0,50.2315,50.2315,50.1706,50.1793,45300.0
2013-08-30 10:45:00,57.65,57.67,57.61,57.66,81200.0,50.1619,50.1793,50.1271,50.1706,81200.0
2013-08-30 10:50:00,57.66,57.66,57.63,57.64,41900.0,50.1706,50.1706,50.1445,50.1532,41900.0
2013-08-30 10:55:00,57.65,57.71,57.65,57.67,28400.0,50.1619,50.2141,50.1619,50.1793,28400.0
2013-08-30 11:00:00,57.66,57.73,57.63,57.73,40900.0,50.1706,50.2315,50.1445,50.2315,40900.0
2013-08-30 11:05:00,57.74,57.76,57.7,57.73,108700.0,50.2402,50.2576,50.2054,50.2315,108700.0
2013-08-30 11:10:00,57.73,57.79,57.73,57.77,39600.0,50.2315,50.2837,50.2315,50.2663,39600.0
2013-08-30 11:15:00,57.77,57.78,57.75,57.75,24400.0,50.2663,50.275,50.2489,50.2489,24400.0
2013-08-30 11:20:00,57.75,57.77,57.74,57.76,29800.0,50.2489,50.2663,50.2402,50.2576,29800.0
2013-08-30 11:25:00,57.76,57.8,57.73,57.73,27000.0,50.2576,50.2924,50.2315,50.2315,27000.0
2013-08-30 11:30:00,57.72,57.73,57.69,57.69,23300.0,50.2228,50.2315,50.1967,50.1967,23300.0
2013-08-30 11:35:00,57.69,57.71,57.65,57.66,33800.0,50.1967,50.2141,50.1619,50.1706,33800.0
2013-08-30 11:40:00,57.66,57.68,57.63,57.68,41200.0,50.1706,50.188,50.1445,50.188,41200.0
2013-08-30 11:45:00,57.68,57.76,57.68,57.73,40600.0,50.188,50.2576,50.188,50.2315,40600.0
2013-08-30 11:50:00,57.73,57.73,57.71,57.72,24700.0,50.2315,50.2315,50.2141,50.2228,24700.0
2013-08-30 11:55:00,57.72,57.73,57.66,57.67,35100.0,50.2228,50.2315,50.1706,50.1793,35100.0
2013-08-30 12:00:00,57.68,57.69,57.65,57.68,69000.0,50.188,50.1967,50.1619,50.188,69000.0
2013-08-30 12:05:00,57.7,57.74,57.7,57.73,36900.0,50.2054,50.2402,50.2054,50.2315,36900.0
2013-08-30 12:10:00,57.73,57.77,57.73,57.74,79700.0,50.2315,50.2663,50.2315,50.2402,79700.0
2013-08-30 12:15:00,57.74,57.78,57.73,57.77,34500.0,50.2402,50.275,50.2315,50.2663,34500.0
2013-08-30 12:20:00,57.78,57.78,57.71,57.73,20700.0,50.275,50.275,50.2141,50.2315,20700.0
2013-08-30 12:25:00,57.73,57.78,57.72,57.77,20200.0,50.2315,50.275,50.2228,50.2663,20200.0
2013-08-30 12:30:00,57.77,57.77,57.71,57.71,23800.0,50.2663,50.2663,50.2141,50.2141,23800.0
2013-08-30 12:35:00,57.7,57.71,57.67,57.69,136000.0,50.2054,50.2141,50.1793,50.1967,136000.0
2013-08-30 12:40:00,57.7,57.71,57.69,57.7,11200.0,50.2054,50.2141,50.1967,50.2054,11200.0
2013-08-30 12:45:00,57.71,57.74,57.71,57.73,45700.0,50.2141,50.2402,50.2141,50.2315,45700.0
2013-08-30 12:50:00,57.72,57.73,57.72,57.72,41400.0,50.2228,50.2315,50.2228,50.2228,41400.0
2013-08-30 12:55:00,57.72,57.75,57.69,57.73,52200.0,50.2228,50.2489,50.1967,50.2315,52200.0
2013-08-30 13:00:00,57.73,57.73,57.58,57.58,98500.0,50.2315,50.2315,50.101,50.101,98500.0
2013-08-30 13:05:00,57.59,57.61,57.5,57.51,73100.0,50.1097,50.1271,50.0313,50.04,73100.0
2013-08-30 13:10:00,57.5,57.68,57.5,57.65,86500.0,50.0313,50.188,50.0313,50.1619,86500.0
2013-08-30 13:15:00,57.65,57.81,57.64,57.73,181800.0,50.1619,50.3011,50.1532,50.2315,181800.0
2013-08-30 13:20:00,57.75,57.76,57.64,57.68,159500.0,50.2489,50.2576,50.1532,50.188,159500.0
2013-08-30 13:25:00,57.69,57.74,57.67,57.74,36500.0,50.1967,50.2402,50.1793,50.2402,36500.0
2013-08-30 13:30:00,57.74,57.74,57.7,57.71,33900.0,50.2402,50.2402,50.2054,50.2141,33900.0
2013-08-30 13:35:00,57.7,57.75,57.7,57.71,18200.0,50.2054,50.2489,50.2054,50.2141,18200.0
2013-08-30 13:40:00,57.71,57.73,57.68,57.71,15200.0,50.2141,50.2315,50.188,50.2141,15200.0
2013-08-30 13:45:00,57.7,57.8,57.7,57.78,131000.0,50.2054,50.2924,50.2054,50.275,131000.0
2013-08-30 13:50:00,57.77,57.79,57.72,57.72,56900.0,50.2663,50.2837,50.2228,50.2228,56900.0
2013-08-30 13:55:00,57.72,57.72,57.62,57.62,28000.0,50.2228,50.2228,50.1358,50.1358,28000.0
2013-08-30 14:00:00,57.62,57.66,57.58,57.66,94900.0,50.1358,50.1706,50.101,50.1706,94900.0
2013-08-30 14:05:00,57.67,57.68,57.63,57.64,24600.0,50.1793,50.188,50.1445,50.1532,24600.0
2013-08-30 14:10:00,57.65,57.67,57.61,57.63,23000.0,50.1619,50.1793,50.1271,50.1445,23000.0
2013-08-30 14:15:00,57.63,57.65,57.61,57.65,112700.0,50.1445,50.1619,50.1271,50.1619,112700.0
2013-08-30 14:20:00,57.65,57.69,57.64,57.66,32500.0,50.1619,50.1967,50.1532,50.1706,32500.0
2013-08-30 14:25:00,57.66,57.69,57.65,57.66,25200.0,50.1706,50.1967,50.1619,50.1706,25200.0
2013-08-30 14:30:00,57.65,57.75,57.65,57.74,50700.0,50.1619,50.2489,50.1619,50.2402,50700.0
2013-08-30 14:35:00,57.75,57.77,57.74,57.76,107600.0,50.2489,50.2663,50.2402,50.2576,107600.0
2013-08-30 14:40:00,57.75,57.76,57.71,57.72,25600.0,50.2489,50.2576,50.2141,50.2228,25600.0
2013-08-30 14:45:00,57.72,57.75,57.68,57.72,14600.0,50.2228,50.2489,50.188,50.2228,14600.0
2013-08-30 14:50:00,57.72,57.75,57.69,57.72,42000.0,50.2228,50.2489,50.1967,50.2228,42000.0
2013-08-30 14:55:00,57.71,57.75,57.71,57.72,44500.0,50.2141,50.2489,50.2141,50.2228,44500.0
2013-08-30 15:00:00,57.71,57.74,57.67,57.74,28300.0,50.2141,50.2402,50.1793,50.2402,28300.0
2013-08-30 15:05:00,57.73,57.73,57.66,57.68,42800.0,50.2315,50.2315,50.1706,50.188,42800.0
2013-08-30 15:10:00,57.68,57.75,57.67,57.75,16700.0,50.188,50.2489,50.1793,50.2489,16700.0
2013-08-30 15:15:00,57.74,57.76,57.7,57.73,36500.0,50.2402,50.2576,50.2054,50.2315,36500.0
2013-08-30 15:20:00,57.74,57.75,57.71,57.73,38300.0,50.2402,50.2489,50.2141,50.2315,38300.0
2013-08-30 15:25:00,57.74,57.75,57.7,57.73,85400.0,50.2402,50.2489,50.2054,50.2315,85400.0
2013-08-30 15:30:00,57.72,57.72,57.66,57.67,56800.0,50.2228,50.2228,50.1706,50.1793,56800.0
2013-08-30 15:35:00,57.67,57.67,57.63,57.64,145000.0,50.1793,50.1793,50.1445,50.1532,145000.0
2013-08-30 15:40:00,57.64,57.65,57.56,57.56,87700.0,50.1532,50.1619,50.0836,50.0836,87700.0
2013-08-30 15:45:00,57.56,57.59,57.54,57.56,171700.0,50.0836,50.1097,50.0662,50.0836,171700.0
2013-08-30 15:50:00,57.56,57.57,57.48,57.48,237200.0,50.0836,50.0923,50.0139,50.0139,237200.0
2013-08-30 15:55:00,57.48,57.71,57.48,57.63,452600.0,50.0139,50.2141,50.0139,50.1445,452600.0
2013-09-03 09:30:00,58.39,58.6,58.32,58.57,371000.0,50.8057,50.9885,50.7448,50.9624,371000.0
2013-09-03 09:35:00,58.57,58.61,58.46,58.49,170400.0,50.9624,50.9972,50.8667,50.8928,170400.0
2013-09-03 09:40:00,58.49,58.53,58.38,58.42,292100.0,50.8928,50.9276,50.797,50.8318,292100.0
2013-09-03 09:45:00,58.41,58.47,58.39,58.42,168200.0,50.8231,50.8754,50.8057,50.8318,168200.0
2013-09-03 09:50:00,58.42,58.45,58.39,58.39,93200.0,50.8318,50.858,50.8057,50.8057,93200.0
2013-09-03 09:55:00,58.4,58.48,58.39,58.44,181800.0,50.8144,50.8841,50.8057,50.8492,181800.0
2013-09-03 10:00:00,58.43,58.47,58.36,58.46,346800.0,50.8405,50.8754,50.7796,50.8667,346800.0
2013-09-03 10:05:00,58.46,58.48,58.42,58.44,242600.0,50.8667,50.8841,50.8318,50.8492,242600.0
2013-09-03 10:10:00,58.44,58.53,58.44,58.49,195400.0,50.8492,50.9276,50.8492,50.8928,195400.0
2013-09-03 10:15:00,58.48,58.48,58.4,58.41,238900.0,50.8841,50.8841,50.8144,50.8231,238900.0
2013-09-03 10:20:00,58.41,58.41,58.37,58.39,88100.0,50.8231,50.8231,50.7883,50.8057,88100.0
2013-09-03 10:25:00,58.39,58.43,58.38,58.43,90600.0,50.8057,50.8405,50.797,50.8405,90600.0
2013-09-03 10:30:00,58.43,58.52,58.41,58.5,304200.0,50.8405,50.9189,50.8231,50.9015,304200.0
2013-09-03 10:35:00,58.51,58.53,58.48,58.52,59000.0,50.9102,50.9276,50.8841,50.9189,59000.0
2013-09-03 10:40:00,58.53,58.53,58.48,58.52,48700.0,50.9276,50.9276,50.8841,50.9189,48700.0
2013-09-03 10:45:00,58.52,58.57,58.52,58.52,46300.0,50.9189,50.9624,50.9189,50.9189,46300.0
2013-09-03 10:50:00,58.53,58.53,58.47,58.48,67900.0,50.9276,50.9276,50.8754,50.8841,67900.0
2013-09-03 10:55:00,58.48,58.5,58.45,58.46,55600.0,50.8841,50.9015,50.858,50.8667,55600.0
2013-09-03 11:00:00,58.46,58.52,58.46,58.49,56700.0,50.8667,50.9189,50.8667,50.8928,56700.0
2013-09-03 11:05:00,58.5,58.51,58.47,58.51,44600.0,50.9015,50.9102,50.8754,50.9102,44600.0
2013-09-03 11:10:00,58.51,58.55,58.51,58.54,51900.0,50.9102,50.945,50.9102,50.9363,51900.0
2013-09-03 11:15:00,58.54,58.55,58.42,58.43,69700.0,50.9363,50.945,50.8318,50.8405,69700.0
2013-09-03 11:20:00,58.42,58.42,58.28,58.29,57500.0,50.8318,50.8318,50.71,50.7187,57500.0
2013-09-03 11:25:00,58.29,58.3,58.18,58.19,121900.0,50.7187,50.7274,50.623,50.6317,121900.0
2013-09-03 11:30:00,58.19,58.23,58.16,58.21,61900.0,50.6317,50.6665,50.6056,50.6491,61900.0
2013-09-03 11:35:00,58.22,58.23,58.17,58.23,74900.0,50.6578,50.6665,50.6143,50.6665,74900.0
2013-09-03 11:40:00,58.22,58.25,58.2,58.2,48200.0,50.6578,50.6839,50.6404,50.6404,48200.0
2013-09-03 11:45:00,58.2,58.21,58.12,58.21,72900.0,50.6404,50.6491,50.5708,50.6491,72900.0
2013-09-03 11:50:00,58.21,58.23,58.19,58.23,38200.0,50.6491,50.6665,50.6317,50.6665,38200.0
2013-09-03 11:55:00,58.23,58.23,58.18,58.2,47600.0,50.6665,50.6665,50.623,50.6404,47600.0
2013-09-03 12:00:00,58.2,58.21,58.16,58.18,218300.0,50.6404,50.6491,50.6056,50.623,218300.0
2013-09-03 12:05:00,58.18,58.27,58.17,58.26,49900.0,50.623,50.7013,50.6143,50.6926,49900.0
2013-09-03 12:10:00,58.26,58.28,58.19,58.19,64800.0,50.6926,50.71,50.6317,50.6317,64800.0
2013-09-03 12:15:00,58.19,58.19,58.12,58.12,42600.0,50.6317,50.6317,50.5708,50.5708,42600.0
2013-09-03 12:20:00,58.13,58.21,58.13,58.2,40700.0,50.5795,50.6491,50.5795,50.6404,40700.0
2013-09-03 12:25:00,58.21,58.21,58.16,58.17,34300.0,50.6491,50.6491,50.6056,50.6143,34300.0
2013-09-03 12:30:00,58.18,58.19,58.15,58.16,42000.0,50.623,50.6317,50.5969,50.6056,42000.0
2013-09-03 12:35:00,58.16,58.17,58.13,58.17,35800.0,50.6056,50.6143,50.5795,50.6143,35800.0
2013-09-03 12:40:00,58.17,58.17,58.12,58.13,47900.0,50.6143,50.6143,50.5708,50.5795,47900.0
2013-09-03 12:45:00,58.12,58.13,58.03,58.07,84100.0,50.5708,50.5795,50.4925,50.5273,84100.0
2013-09-03 12:50:00,58.06,58.09,58.05,58.07,34900.0,50.5186,50.5447,50.5099,50.5273,34900.0
2013-09-03 12:55:00,58.07,58.08,58.01,58.01,18200.0,50.5273,50.536,50.4751,50.4751,18200.0
2013-09-03 13:00:00,58.01,58.01,57.95,57.95,52700.0,50.4751,50.4751,50.4229,50.4229,52700.0
2013-09-03 13:05:00,57.95,58.03,57.95,58.03,26200.0,50.4229,50.4925,50.4229,50.4925,26200.0
2013-09-03 13:10:00,58.03,58.08,58.03,58.05,44400.0,50.4925,50.536,50.4925,50.5099,44400.0
2013-09-03 13:15:00,58.04,58.04,57.96,57.96,54800.0,50.5012,50.5012,50.4316,50.4316,54800.0
2013-09-03 13:20:00,57.96,58.01,57.92,58.0,172300.0,50.4316,50.4751,50.3968,50.4664,172300.0
2013-09-03 13:25:00,58.0,58.04,57.98,58.04,33400.0,50.4664,50.5012,50.449,50.5012,33400.0
2013-09-03 13:30:00,58.05,58.05,57.98,58.03,35900.0,50.5099,50.5099,50.449,50.4925,35900.0
2013-09-03 13:35:00,58.03,58.06,58.03,58.03,25500.0,50.4925,50.5186,50.4925,50.4925,25500.0
2013-09-03 13:40:00,58.04,58.06,58.0,58.0,39300.0,50.5012,50.5186,50.4664,50.4664,39300.0
2013-09-03 13:45:00,58.0,58.0,57.89,57.89,109800.0,50.4664,50.4664,50.3707,50.3707,109800.0
2013-09-03 13:50:00,57.9,57.97,57.9,57.94,62000.0,50.3794,50.4403,50.3794,50.4142,62000.0
2013-09-03 13:55:00,57.94,57.97,57.87,57.89,30200.0,50.4142,50.4403,50.3533,50.3707,30200.0
2013-09-03 14:00:00,57.89,57.97,57.89,57.95,49600.0,50.3707,50.4403,50.3707,50.4229,49600.0
2013-09-03 14:05:00,57.95,57.97,57.93,57.95,35700.0,50.4229,50.4403,50.4055,50.4229,35700.0
2013-09-03 14:10:00,57.96,58.02,57.96,58.02,46600.0,50.4316,50.4838,50.4316,50.4838,46600.0
2013-09-03 14:15:00,58.02,58.03,57.98,58.01,51000.0,50.4838,50.4925,50.449,50.4751,51000.0
2013-09-03 14:20:00,58.0,58.01,57.9,57.94,83200.0,50.4664,50.4751,50.3794,50.4142,83200.0
2013-09-03 14:25:00,57.94,57.97,57.87,57.97,58400.0,50.4142,50.4403,50.3533,50.4403,58400.0
2013-09-03 14:30:00,57.97,58.01,57.95,57.96,74700.0,50.4403,50.4751,50.4229,50.4316,74700.0
2013-09-03 14:35:00,57.96,57.98,57.91,57.96,42800.0,50.4316,50.449,50.3881,50.4316,42800.0
2013-09-03 14:40:00,57.95,57.97,57.89,57.91,54500.0,50.4229,50.4403,50.3707,50.3881,54500.0
2013-09-03 14:45:00,57.91,57.97,57.89,57.94,111300.0,50.3881,50.4403,50.3707,50.4142,111300.0
2013-09-03 14:50:00,57.94,57.98,57.86,57.96,37700.0,50.4142,50.449,50.3446,50.4316,37700.0
2013-09-03 14:55:00,57.96,58.01,57.96,58.01,56000.0,50.4316,50.4751,50.4316,50.4751,56000.0
2013-09-03 15:00:00,58.01,58.08,57.99,58.07,133200.0,50.4751,50.536,50.4577,50.5273,133200.0
2013-09-03 15:05:00,58.08,58.17,58.08,58.14,94600.0,50.536,50.6143,50.536,50.5882,94600.0
2013-09-03 15:10:00,58.14,58.16,58.11,58.13,156100.0,50.5882,50.6056,50.5621,50.5795,156100.0
2013-09-03 15:15:00,58.13,58.17,58.11,58.11,106100.0,50.5795,50.6143,50.5621,50.5621,106100.0
2013-09-03 15:20:00,58.11,58.13,58.07,58.08,58800.0,50.5621,50.5795,50.5273,50.536,58800.0
2013-09-03 15:25:00,58.07,58.11,58.07,58.09,56000.0,50.5273,50.5621,50.5273,50.5447,56000.0
2013-09-03 15:30:00,58.08,58.14,58.08,58.13,85900.0,50.536,50.5882,50.536,50.5795,85900.0
2013-09-03 15:35:00,58.13,58.16,58.09,58.15,85300.0,50.5795,50.6056,50.5447,50.5969,85300.0
2013-09-03 15:40:00,58.16,58.2,58.1,58.18,215400.0,50.6056,50.6404,50.5534,50.623,215400.0
2013-09-03 15:45:00,58.17,58.18,58.02,58.06,182200.0,50.6143,50.623,50.4838,50.5186,182200.0
2013-09-03 15:50:00,58.05,58.1,58.05,58.08,214300.0,50.5099,50.5534,50.5099,50.536,214300.0
2013-09-03 15:55:00,58.09,58.11,58.03,58.1,559000.0,50.5447,50.5621,50.4925,50.5534,559000.0
2013-09-04 09:30:00,58.01,58.27,58.01,58.2,241600.0,50.4751,50.7013,50.4751,50.6404,241600.0
2013-09-04 09:35:00,58.19,58.19,58.07,58.09,53500.0,50.6317,50.6317,50.5273,50.5447,53500.0
2013-09-04 09:40:00,58.09,58.28,58.09,58.28,113400.0,50.5447,50.71,50.5447,50.71,113400.0
2013-09-04 09:45:00,58.28,58.32,58.27,58.31,67100.0,50.71,50.7448,50.7013,50.7361,67100.0
2013-09-04 09:50:00,58.31,58.43,58.31,58.41,127800.0,50.7361,50.8405,50.7361,50.8231,127800.0
2013-09-04 09:55:00,58.41,58.42,58.34,58.34,25300.0,50.8231,50.8318,50.7622,50.7622,25300.0
2013-09-04 10:00:00,58.34,58.47,58.34,58.45,62400.0,50.7622,50.8754,50.7622,50.858,62400.0
2013-09-04 10:05:00,58.44,58.52,58.44,58.49,70400.0,50.8492,50.9189,50.8492,50.8928,70400.0
2013-09-04 10:10:00,58.5,58.55,58.5,58.54,57900.0,50.9015,50.945,50.9015,50.9363,57900.0
2013-09-04 10:15:00,58.55,58.58,58.54,58.54,40400.0,50.945,50.9711,50.9363,50.9363,40400.0
2013-09-04 10:20:00,58.55,58.57,58.53,58.57,38200.0,50.945,50.9624,50.9276,50.9624,38200.0
2013-09-04 10:25:00,58.55,58.58,58.54,58.57,36800.0,50.945,50.9711,50.9363,50.9624,36800.0
2013-09-04 10:30:00,58.57,58.59,58.55,58.58,29000.0,50.9624,50.9798,50.945,50.9711,29000.0
2013-09-04 10:35:00,58.57,58.59,58.54,58.59,50400.0,50.9624,50.9798,50.9363,50.9798,50400.0
2013-09-04 10:40:00,58.59,58.59,58.56,58.57,25900.0,50.9798,50.9798,50.9537,50.9624,25900.0
2013-09-04 10:45:00,58.55,58.56,58.53,58.53,29300.0,50.945,50.9537,50.9276,50.9276,29300.0
2013-09-04 10:50:00,58.53,58.57,58.53,58.55,24200.0,50.9276,50.9624,50.9276,50.945,24200.0
2013-09-04 10:55:00,58.56,58.57,58.54,58.56,39000.0,50.9537,50.9624,50.9363,50.9537,39000.0
2013-09-04 11:00:00,58.56,58.64,58.56,58.62,167400.0,50.9537,51.0233,50.9537,51.0059,167400.0
2013-09-04 11:05:00,58.62,58.67,58.62,58.65,152000.0,51.0059,51.0494,51.0059,51.032,152000.0
2013-09-04 11:10:00,58.65,58.67,58.61,58.61,28300.0,51.032,51.0494,50.9972,50.9972,28300.0
2013-09-04 11:15:00,58.62,58.64,58.61,58.62,33100.0,51.0059,51.0233,50.9972,51.0059,33100.0
2013-09-04 11:20:00,58.61,58.62,58.58,58.61,147500.0,50.9972,51.0059,50.9711,50.9972,147500.0
2013-09-04 11:25:00,58.6,58.62,58.59,58.61,76700.0,50.9885,51.0059,50.9798,50.9972,76700.0
2013-09-04 11:30:00,58.61,58.64,58.61,58.63,44100.0,50.9972,51.0233,50.9972,51.0146,44100.0
2013-09-04 11:35:00,58.63,58.64,58.62,58.64,20700.0,51.0146,51.0233,51.0059,51.0233,20700.0
2013-09-04 11:40:00,58.64,58.7,58.64,58.7,65800.0,51.0233,51.0755,51.0233,51.0755,65800.0
2013-09-04 11:45:00,58.7,58.73,58.7,58.72,58900.0,51.0755,51.1016,51.0755,51.0929,58900.0
2013-09-04 11:50:00,58.71,58.77,58.71,58.76,85100.0,51.0842,51.1364,51.0842,51.1277,85100.0
2013-09-04 11:55:00,58.76,58.77,58.74,58.76,34100.0,51.1277,51.1364,51.1103,51.1277,34100.0
2013-09-04 12:00:00,58.77,58.77,58.76,58.76,26900.0,51.1364,51.1364,51.1277,51.1277,26900.0
2013-09-04 12:05:00,58.77,58.78,58.76,58.77,24800.0,51.1364,51.1451,51.1277,51.1364,24800.0
2013-09-04 12:10:00,58.77,58.77,58.74,58.74,39400.0,51.1364,51.1364,51.1103,51.1103,39400.0
2013-09-04 12:15:00,58.74,58.74,58.72,58.73,37700.0,51.1103,51.1103,51.0929,51.1016,37700.0
2013-09-04 12:20:00,58.73,58.75,58.72,58.74,22000.0,51.1016,51.119,51.0929,51.1103,22000.0
2013-09-04 12:25:00,58.74,58.75,58.73,58.73,27800.0,51.1103,51.119,51.1016,51.1016,27800.0
2013-09-04 12:30:00,58.73,58.77,58.73,58.75,48600.0,51.1016,51.1364,51.1016,51.119,48600.0
2013-09-04 12:35:00,58.75,58.77,58.75,58.77,45900.0,51.119,51.1364,51.119,51.1364,45900.0
2013-09-04 12:40:00,58.76,58.77,58.71,58.72,35200.0,51.1277,51.1364,51.0842,51.0929,35200.0
2013-09-04 12:45:00,58.72,58.73,58.71,58.73,47200.0,51.0929,51.1016,51.0842,51.1016,47200.0
2013-09-04 12:50:00,58.72,58.74,58.71,58.72,46500.0,51.0929,51.1103,51.0842,51.0929,46500.0
2013-09-04 12:55:00,58.72,58.73,58.7,58.72,47800.0,51.0929,51.1016,51.0755,51.0929,47800.0
2013-09-04 13:00:00,58.72,58.73,58.71,58.73,11800.0,51.0929,51.1016,51.0842,51.1016,11800.0
2013-09-04 13:05:00,58.73,58.74,58.73,58.74,7700.0,51.1016,51.1103,51.1016,51.1103,7700.0
2013-09-04 13:10:00,58.73,58.74,58.72,58.72,41900.0,51.1016,51.1103,51.0929,51.0929,41900.0
2013-09-04 13:15:00,58.73,58.77,58.73,58.76,45700.0,51.1016,51.1364,51.1016,51.1277,45700.0
2013-09-04 13:20:00,58.77,58.79,58.76,58.77,24300.0,51.1364,51.1538,51.1277,51.1364,24300.0
2013-09-04 13:25:00,58.77,58.8,58.76,58.77,75000.0,51.1364,51.1625,51.1277,51.1364,75000.0
2013-09-04 13:30:00,58.76,58.77,58.73,58.74,88500.0,51.1277,51.1364,51.1016,51.1103,88500.0
2013-09-04 13:35:00,58.74,58.77,58.74,58.74,29900.0,51.1103,51.1364,51.1103,51.1103,29900.0
2013-09-04 13:40:00,58.75,58.77,58.73,58.75,32200.0,51.119,51.1364,51.1016,51.119,32200.0
2013-09-04 13:45:00,58.76,58.76,58.71,58.72,27400.0,51.1277,51.1277,51.0842,51.0929,27400.0
2013-09-04 13:50:00,58.73,58.73,58.68,58.7,19700.0,51.1016,51.1016,51.0581,51.0755,19700.0
2013-09-04 13:55:00,58.7,58.71,58.69,58.69,17300.0,51.0755,51.0842,51.0668,51.0668,17300.0
2013-09-04 14:00:00,58.69,58.72,58.68,58.71,19200.0,51.0668,51.0929,51.0581,51.0842,19200.0
2013-09-04 14:05:00,58.72,58.73,58.65,58.65,30300.0,51.0929,51.1016,51.032,51.032,30300.0
2013-09-04 14:10:00,58.65,58.69,58.65,58.67,21900.0,51.032,51.0668,51.032,51.0494,21900.0
2013-09-04 14:15:00,58.68,58.7,58.66,58.69,36000.0,51.0581,51.0755,51.0407,51.0668,36000.0
2013-09-04 14:20:00,58.7,58.71,58.68,58.69,60500.0,51.0755,51.0842,51.0581,51.0668,60500.0
2013-09-04 14:25:00,58.69,58.71,58.68,58.69,66900.0,51.0668,51.0842,51.0581,51.0668,66900.0
2013-09-04 14:30:00,58.68,58.69,58.66,58.68,35100.0,51.0581,51.0668,51.0407,51.0581,35100.0
2013-09-04 14:35:00,58.67,58.68,58.66,58.68,33500.0,51.0494,51.0581,51.0407,51.0581,33500.0
2013-09-04 14:40:00,58.68,58.72,58.68,58.71,21900.0,51.0581,51.0929,51.0581,51.0842,21900.0
2013-09-04 14:45:00,58.7,58.71,58.67,58.68,53800.0,51.0755,51.0842,51.0494,51.0581,53800.0
2013-09-04 14:50:00,58.68,58.7,58.67,58.69,29900.0,51.0581,51.0755,51.0494,51.0668,29900.0
2013-09-04 14:55:00,58.7,58.73,58.7,58.7,32300.0,51.0755,51.1016,51.0755,51.0755,32300.0
2013-09-04 15:00:00,58.7,58.72,58.69,58.71,118500.0,51.0755,51.0929,51.0668,51.0842,118500.0
2013-09-04 15:05:00,58.71,58.72,58.68,58.72,58000.0,51.0842,51.0929,51.0581,51.0929,58000.0
2013-09-04 15:10:00,58.73,58.75,58.71,58.74,134900.0,51.1016,51.119,51.0842,51.1103,134900.0
2013-09-04 15:15:00,58.74,58.78,58.72,58.77,93800.0,51.1103,51.1451,51.0929,51.1364,93800.0
2013-09-04 15:20:00,58.77,58.78,58.64,58.66,105100.0,51.1364,51.1451,51.0233,51.0407,105100.0
2013-09-04 15:25:00,58.67,58.72,58.64,58.65,67000.0,51.0494,51.0929,51.0233,51.032,67000.0
2013-09-04 15:30:00,58.66,58.69,58.62,58.65,66500.0,51.0407,51.0668,51.0059,51.032,66500.0
2013-09-04 15:35:00,58.64,58.65,58.59,58.61,101700.0,51.0233,51.032,50.9798,50.9972,101700.0
2013-09-04 15:40:00,58.62,58.68,58.6,58.67,94900.0,51.0059,51.0581,50.9885,51.0494,94900.0
2013-09-04 15:45:00,58.67,58.72,58.67,58.69,169500.0,51.0494,51.0929,51.0494,51.0668,169500.0
2013-09-04 15:50:00,58.69,58.7,58.66,58.66,278500.0,51.0668,51.0755,51.0407,51.0407,278500.0
2013-09-04 15:55:00,58.66,58.71,58.62,58.69,566800.0,51.0407,51.0842,51.0059,51.0668,566800.0
2013-09-05 09:30:00,58.78,58.87,58.66,58.85,177800.0,51.1451,51.2234,51.0407,51.206,177800.0
2013-09-05 09:35:00,58.85,58.94,58.84,58.94,30200.0,51.206,51.2843,51.1973,51.2843,30200.0
2013-09-05 09:40:00,58.95,58.97,58.92,58.97,30100.0,51.293,51.3104,51.2669,51.3104,30100.0
2013-09-05 09:45:00,58.98,59.03,58.98,59.01,67500.0,51.3191,51.3626,51.3191,51.3452,67500.0
2013-09-05 09:50:00,59.0,59.01,58.96,58.99,31600.0,51.3365,51.3452,51.3017,51.3278,31600.0
2013-09-05 09:55:00,58.99,59.01,58.95,58.97,29500.0,51.3278,51.3452,51.293,51.3104,29500.0
2013-09-05 10:00:00,58.97,58.98,58.89,58.9,125100.0,51.3104,51.3191,51.2408,51.2495,125100.0
2013-09-05 10:05:00,58.91,58.98,58.91,58.95,108100.0,51.2582,51.3191,51.2582,51.293,108100.0
2013-09-05 10:10:00,58.96,58.97,58.93,58.97,115500.0,51.3017,51.3104,51.2756,51.3104,115500.0
2013-09-05 10:15:00,58.97,59.01,58.97,58.97,15100.0,51.3104,51.3452,51.3104,51.3104,15100.0
2013-09-05 10:20:00,58.98,58.98,58.91,58.94,151200.0,51.3191,51.3191,51.2582,51.2843,151200.0
2013-09-05 10:25:00,58.95,58.98,58.93,58.94,125900.0,51.293,51.3191,51.2756,51.2843,125900.0
2013-09-05 10:30:00,58.95,58.96,58.8,58.83,183100.0,51.293,51.3017,51.1625,51.1886,183100.0
2013-09-05 10:35:00,58.82,58.87,58.8,58.86,187700.0,51.1799,51.2234,51.1625,51.2147,187700.0
2013-09-05 10:40:00,58.86,58.86,58.83,58.84,168200.0,51.2147,51.2147,51.1886,51.1973,168200.0
2013-09-05 10:45:00,58.85,58.85,58.77,58.81,214500.0,51.206,51.206,51.1364,51.1712,214500.0
2013-09-05 10:50:00,58.82,58.91,58.82,58.89,41800.0,51.1799,51.2582,51.1799,51.2408,41800.0
2013-09-05 10:55:00,58.88,58.88,58.79,58.79,32700.0,51.2321,51.2321,51.1538,51.1538,32700.0
2013-09-05 11:00:00,58.8,58.86,58.79,58.84,38500.0,51.1625,51.2147,51.1538,51.1973,38500.0
2013-09-05 11:05:00,58.84,58.84,58.8,58.84,38200.0,51.1973,51.1973,51.1625,51.1973,38200.0
2013-09-05 11:10:00,58.85,58.88,58.83,58.83,368700.0,51.206,51.2321,51.1886,51.1886,368700.0
2013-09-05 11:15:00,58.83,58.84,58.82,58.84,31700.0,51.1886,51.1973,51.1799,51.1973,31700.0
2013-09-05 11:20:00,58.85,58.85,58.78,58.78,22200.0,51.206,51.206,51.1451,51.1451,22200.0
2013-09-05 11:25:00,58.78,58.84,58.78,58.8,41000.0,51.1451,51.1973,51.1451,51.1625,41000.0
2013-09-05 11:30:00,58.81,58.88,58.81,58.88,17600.0,51.1712,51.2321,51.1712,51.2321,17600.0
2013-09-05 11:35:00,58.89,58.91,58.85,58.86,35900.0,51.2408,51.2582,51.206,51.2147,35900.0
2013-09-05 11:40:00,58.86,58.89,58.85,58.87,40100.0,51.2147,51.2408,51.206,51.2234,40100.0
2013-09-05 11:45:00,58.88,58.9,58.88,58.88,21300.0,51.2321,51.2495,51.2321,51.2321,21300.0
2013-09-05 11:50:00,58.89,58.89,58.84,58.87,29300.0,51.2408,51.2408,51.1973,51.2234,29300.0
2013-09-05 11:55:00,58.88,58.88,58.85,58.86,13800.0,51.2321,51.2321,51.206,51.2147,13800.0
2013-09-05 12:00:00,58.85,58.86,58.84,58.84,19300.0,51.206,51.2147,51.1973,51.1973,19300.0
2013-09-05 12:05:00,58.85,58.85,58.82,58.82,15900.0,51.206,51.206,51.1799,51.1799,15900.0
2013-09-05 12:10:00,58.82,58.84,58.8,58.82,12600.0,51.1799,51.1973,51.1625,51.1799,12600.0
2013-09-05 12:15:00,58.82,58.82,58.79,58.8,63800.0,51.1799,51.1799,51.1538,51.1625,63800.0
2013-09-05 12:20:00,58.81,58.84,58.79,58.79,17200.0,51.1712,51.1973,51.1538,51.1538,17200.0
2013-09-05 12:25:00,58.79,58.79,58.76,58.78,17500.0,51.1538,51.1538,51.1277,51.1451,17500.0
2013-09-05 12:30:00,58.77,58.78,58.76,58.78,14400.0,51.1364,51.1451,51.1277,51.1451,14400.0
2013-09-05 12:35:00,58.78,58.79,58.77,58.77,22800.0,51.1451,51.1538,51.1364,51.1364,22800.0
2013-09-05 12:40:00,58.78,58.8,58.77,58.8,3600.0,51.1451,51.1625,51.1364,51.1625,3600.0
2013-09-05 12:45:00,58.8,58.81,58.8,58.81,33000.0,51.1625,51.1712,51.1625,51.1712,33000.0
2013-09-05 12:50:00,58.8,58.82,58.8,58.8,11200.0,51.1625,51.1799,51.1625,51.1625,11200.0
2013-09-05 12:55:00,58.79,58.81,58.79,58.8,6400.0,51.1538,51.1712,51.1538,51.1625,6400.0
2013-09-05 13:00:00,58.8,58.83,58.8,58.82,21000.0,51.1625,51.1886,51.1625,51.1799,21000.0
2013-09-05 13:05:00,58.82,58.83,58.79,58.79,77900.0,51.1799,51.1886,51.1538,51.1538,77900.0
2013-09-05 13:10:00,58.79,58.79,58.76,58.77,39500.0,51.1538,51.1538,51.1277,51.1364,39500.0
2013-09-05 13:15:00,58.78,58.78,58.76,58.77,7200.0,51.1451,51.1451,51.1277,51.1364,7200.0
2013-09-05 13:20:00,58.76,58.81,58.76,58.81,19300.0,51.1277,51.1712,51.1277,51.1712,19300.0
2013-09-05 13:25:00,58.8,58.81,58.8,58.8,14000.0,51.1625,51.1712,51.1625,51.1625,14000.0
2013-09-05 13:30:00,58.8,58.81,58.78,58.79,22200.0,51.1625,51.1712,51.1451,51.1538,22200.0
2013-09-05 13:35:00,58.79,58.8,58.79,58.79,11600.0,51.1538,51.1625,51.1538,51.1538,11600.0
2013-09-05 13:40:00,58.78,58.81,58.78,58.81,6100.0,51.1451,51.1712,51.1451,51.1712,6100.0
2013-09-05 13:45:00,58.82,58.84,58.82,58.82,16800.0,51.1799,51.1973,51.1799,51.1799,16800.0
2013-09-05 13:50:00,58.82,58.84,58.78,58.78,28000.0,51.1799,51.1973,51.1451,51.1451,28000.0
2013-09-05 13:55:00,58.79,58.8,58.77,58.78,30800.0,51.1538,51.1625,51.1364,51.1451,30800.0
2013-09-05 14:00:00,58.77,58.8,58.76,58.79,25600.0,51.1364,51.1625,51.1277,51.1538,25600.0
2013-09-05 14:05:00,58.78,58.79,58.78,58.79,20900.0,51.1451,51.1538,51.1451,51.1538,20900.0
2013-09-05 14:10:00,58.79,58.79,58.77,58.79,13600.0,51.1538,51.1538,51.1364,51.1538,13600.0
2013-09-05 14:15:00,58.8,58.82,58.79,58.8,18100.0,51.1625,51.1799,51.1538,51.1625,18100.0
2013-09-05 14:20:00,58.81,58.81,58.79,58.79,6400.0,51.1712,51.1712,51.1538,51.1538,6400.0
2013-09-05 14:25:00,58.79,58.82,58.78,58.8,12700.0,51.1538,51.1799,51.1451,51.1625,12700.0
2013-09-05 14:30:00,58.81,58.83,58.81,58.82,12800.0,51.1712,51.1886,51.1712,51.1799,12800.0
2013-09-05 14:35:00,58.82,58.83,58.81,58.81,12500.0,51.1799,51.1886,51.1712,51.1712,12500.0
2013-09-05 14:40:00,58.81,58.83,58.8,58.8,26400.0,51.1712,51.1886,51.1625,51.1625,26400.0
2013-09-05 14:45:00,58.81,58.81,58.8,58.81,8000.0,51.1712,51.1712,51.1625,51.1712,8000.0
2013-09-05 14:50:00,58.81,58.87,58.81,58.86,26100.0,51.1712,51.2234,51.1712,51.2147,26100.0
2013-09-05 14:55:00,58.86,58.86,58.83,58.85,25300.0,51.2147,51.2147,51.1886,51.206,25300.0
2013-09-05 15:00:00,58.85,58.85,58.83,58.83,46100.0,51.206,51.206,51.1886,51.1886,46100.0
2013-09-05 15:05:00,58.83,58.84,58.81,58.81,54200.0,51.1886,51.1973,51.1712,51.1712,54200.0
2013-09-05 15:10:00,58.81,58.82,58.8,58.8,76100.0,51.1712,51.1799,51.1625,51.1625,76100.0
2013-09-05 15:15:00,58.81,58.81,58.79,58.81,41700.0,51.1712,51.1712,51.1538,51.1712,41700.0
2013-09-05 15:20:00,58.81,58.81,58.77,58.79,36000.0,51.1712,51.1712,51.1364,51.1538,36000.0
2013-09-05 15:25:00,58.79,58.81,58.79,58.81,30300.0,51.1538,51.1712,51.1538,51.1712,30300.0
2013-09-05 15:30:00,58.81,58.81,58.75,58.75,77600.0,51.1712,51.1712,51.119,51.119,77600.0
2013-09-05 15:35:00,58.75,58.77,58.74,58.75,39700.0,51.119,51.1364,51.1103,51.119,39700.0
2013-09-05 15:40:00,58.76,58.79,58.72,58.72,74000.0,51.1277,51.1538,51.0929,51.0929,74000.0
2013-09-05 15:45:00,58.73,58.76,58.72,58.76,52100.0,51.1016,51.1277,51.0929,51.1277,52100.0
2013-09-05 15:50:00,58.76,58.77,58.74,58.74,94800.0,51.1277,51.1364,51.1103,51.1103,94800.0
2013-09-05 15:55:00,58.74,58.76,58.72,58.74,395200.0,51.1103,51.1277,51.0929,51.1103,395200.0
2013-09-06 09:30:00,59.02,59.02,58.9,58.93,30400.0,51.3539,51.3539,51.2495,51.2756,30400.0
2013-09-06 09:35:00,58.94,58.98,58.81,58.82,74400.0,51.2843,51.3191,51.1712,51.1799,74400.0
2013-09-06 09:40:00,58.81,58.81,58.44,58.47,257000.0,51.1712,51.1712,50.8492,50.8754,257000.0
2013-09-06 09:45:00,58.47,58.47,58.18,58.39,329100.0,50.8754,50.8754,50.623,50.8057,329100.0
2013-09-06 09:50:00,58.4,58.42,58.31,58.37,135500.0,50.8144,50.8318,50.7361,50.7883,135500.0
2013-09-06 09:55:00,58.36,58.4,58.3,58.35,62500.0,50.7796,50.8144,50.7274,50.7709,62500.0
2013-09-06 10:00:00,58.35,58.35,58.07,58.14,116700.0,50.7709,50.7709,50.5273,50.5882,116700.0
2013-09-06 10:05:00,58.14,58.31,58.13,58.29,131400.0,50.5882,50.7361,50.5795,50.7187,131400.0
2013-09-06 10:10:00,58.29,58.38,58.26,58.35,111200.0,50.7187,50.797,50.6926,50.7709,111200.0
2013-09-06 10:15:00,58.35,58.5,58.35,58.44,135200.0,50.7709,50.9015,50.7709,50.8492,135200.0
2013-09-06 10:20:00,58.44,58.48,58.41,58.42,64900.0,50.8492,50.8841,50.8231,50.8318,64900.0
2013-09-06 10:25:00,58.41,58.53,58.39,58.49,115600.0,50.8231,50.9276,50.8057,50.8928,115600.0
2013-09-06 10:30:00,58.49,58.54,58.49,58.52,64900.0,50.8928,50.9363,50.8928,50.9189,64900.0
2013-09-06 10:35:00,58.54,58.57,58.53,58.54,52200.0,50.9363,50.9624,50.9276,50.9363,52200.0
2013-09-06 10:40:00,58.54,58.71,58.54,58.71,82500.0,50.9363,51.0842,50.9363,51.0842,82500.0
2013-09-06 10:45:00,58.72,58.79,58.72,58.75,106900.0,51.0929,51.1538,51.0929,51.119,106900.0
2013-09-06 10:50:00,58.75,58.78,58.71,58.73,51500.0,51.119,51.1451,51.0842,51.1016,51500.0
2013-09-06 10:55:00,58.73,58.87,58.72,58.83,120400.0,51.1016,51.2234,51.0929,51.1886,120400.0
2013-09-06 11:00:00,58.83,58.92,58.83,58.89,108400.0,51.1886,51.2669,51.1886,51.2408,108400.0
2013-09-06 11:05:00,58.89,58.93,58.87,58.87,55100.0,51.2408,51.2756,51.2234,51.2234,55100.0
2013-09-06 11:10:00,58.88,58.95,58.87,58.92,45600.0,51.2321,51.293,51.2234,51.2669,45600.0
2013-09-06 11:15:00,58.91,58.94,58.83,58.85,66900.0,51.2582,51.2843,51.1886,51.206,66900.0
2013-09-06 11:20:00,58.85,58.9,58.85,58.87,28200.0,51.206,51.2495,51.206,51.2234,28200.0
2013-09-06 11:25:00,58.87,58.89,58.85,58.88,36100.0,51.2234,51.2408,51.206,51.2321,36100.0
2013-09-06 11:30:00,58.89,58.96,58.88,58.96,70000.0,51.2408,51.3017,51.2321,51.3017,70000.0
2013-09-06 11:35:00,58.96,58.97,58.94,58.95,27000.0,51.3017,51.3104,51.2843,51.293,27000.0
2013-09-06 11:40:00,58.95,58.97,58.93,58.93,39800.0,51.293,51.3104,51.2756,51.2756,39800.0
2013-09-06 11:45:00,58.94,58.95,58.92,58.93,38100.0,51.2843,51.293,51.2669,51.2756,38100.0
2013-09-06 11:50:00,58.93,58.94,58.88,58.89,82500.0,51.2756,51.2843,51.2321,51.2408,82500.0
2013-09-06 11:55:00,58.89,58.94,58.89,58.92,39800.0,51.2408,51.2843,51.2408,51.2669,39800.0
2013-09-06 12:00:00,58.92,58.95,58.91,58.92,32400.0,51.2669,51.293,51.2582,51.2669,32400.0
2013-09-06 12:05:00,58.91,58.91,58.88,58.89,71300.0,51.2582,51.2582,51.2321,51.2408,71300.0
2013-09-06 12:10:00,58.9,58.92,58.89,58.91,20600.0,51.2495,51.2669,51.2408,51.2582,20600.0
2013-09-06 12:15:00,58.91,58.94,58.91,58.94,26900.0,51.2582,51.2843,51.2582,51.2843,26900.0
2013-09-06 12:20:00,58.94,58.94,58.9,58.91,22300.0,51.2843,51.2843,51.2495,51.2582,22300.0
2013-09-06 12:25:00,58.92,58.92,58.89,58.9,17800.0,51.2669,51.2669,51.2408,51.2495,17800.0
2013-09-06 12:30:00,58.9,58.91,58.88,58.89,30700.0,51.2495,51.2582,51.2321,51.2408,30700.0
2013-09-06 12:35:00,58.89,58.9,58.82,58.82,92300.0,51.2408,51.2495,51.1799,51.1799,92300.0
2013-09-06 12:40:00,58.82,58.85,58.79,58.85,48100.0,51.1799,51.206,51.1538,51.206,48100.0
2013-09-06 12:45:00,58.84,58.85,58.8,58.82,87900.0,51.1973,51.206,51.1625,51.1799,87900.0
2013-09-06 12:50:00,58.82,58.84,58.8,58.84,29300.0,51.1799,51.1973,51.1625,51.1973,29300.0
2013-09-06 12:55:00,58.84,58.86,58.83,58.86,60700.0,51.1973,51.2147,51.1886,51.2147,60700.0
2013-09-06 13:00:00,58.86,58.92,58.86,58.91,50500.0,51.2147,51.2669,51.2147,51.2582,50500.0
2013-09-06 13:05:00,58.91,58.95,58.91,58.92,26600.0,51.2582,51.293,51.2582,51.2669,26600.0
2013-09-06 13:10:00,58.92,58.93,58.91,58.91,32500.0,51.2669,51.2756,51.2582,51.2582,32500.0
2013-09-06 13:15:00,58.92,58.98,58.92,58.98,37900.0,51.2669,51.3191,51.2669,51.3191,37900.0
2013-09-06 13:20:00,58.98,58.98,58.93,58.93,31900.0,51.3191,51.3191,51.2756,51.2756,31900.0
2013-09-06 13:25:00,58.92,58.96,58.92,58.94,32700.0,51.2669,51.3017,51.2669,51.2843,32700.0
2013-09-06 13:30:00,58.93,58.96,58.92,58.96,15100.0,51.2756,51.3017,51.2669,51.3017,15100.0
2013-09-06 13:35:00,58.96,58.97,58.94,58.96,20300.0,51.3017,51.3104,51.2843,51.3017,20300.0
2013-09-06 13:40:00,58.95,58.97,58.93,58.95,56300.0,51.293,51.3104,51.2756,51.293,56300.0
2013-09-06 13:45:00,58.95,59.02,58.92,59.01,104600.0,51.293,51.3539,51.2669,51.3452,104600.0
2013-09-06 13:50:00,59.02,59.09,59.02,59.04,182800.0,51.3539,51.4148,51.3539,51.3713,182800.0
2013-09-06 13:55:00,59.04,59.06,59.03,59.04,49600.0,51.3713,51.3887,51.3626,51.3713,49600.0
2013-09-06 14:00:00,59.04,59.07,59.02,59.02,104000.0,51.3713,51.3974,51.3539,51.3539,104000.0
2013-09-06 14:05:00,59.03,59.07,59.01,59.03,34400.0,51.3626,51.3974,51.3452,51.3626,34400.0
2013-09-06 14:10:00,59.02,59.02,58.97,58.98,22700.0,51.3539,51.3539,51.3104,51.3191,22700.0
2013-09-06 14:15:00,58.98,58.98,58.96,58.96,29300.0,51.3191,51.3191,51.3017,51.3017,29300.0
2013-09-06 14:20:00,58.96,58.98,58.95,58.98,46700.0,51.3017,51.3191,51.293,51.3191,46700.0
2013-09-06 14:25:00,58.99,59.0,58.98,59.0,23500.0,51.3278,51.3365,51.3191,51.3365,23500.0
2013-09-06 14:30:00,59.0,59.01,58.97,58.97,16700.0,51.3365,51.3452,51.3104,51.3104,16700.0
2013-09-06 14:35:00,58.97,59.02,58.96,58.98,30900.0,51.3104,51.3539,51.3017,51.3191,30900.0
2013-09-06 14:40:00,58.98,58.98,58.94,58.95,38100.0,51.3191,51.3191,51.2843,51.293,38100.0
2013-09-06 14:45:00,58.95,58.97,58.93,58.97,127000.0,51.293,51.3104,51.2756,51.3104,127000.0
2013-09-06 14:50:00,58.98,59.0,58.97,58.97,24300.0,51.3191,51.3365,51.3104,51.3104,24300.0
2013-09-06 14:55:00,58.97,58.97,58.92,58.94,82700.0,51.3104,51.3104,51.2669,51.2843,82700.0
2013-09-06 15:00:00,58.94,58.95,58.89,58.95,25900.0,51.2843,51.293,51.2408,51.293,25900.0
2013-09-06 15:05:00,58.94,58.98,58.84,58.88,122500.0,51.2843,51.3191,51.1973,51.2321,122500.0
2013-09-06 15:10:00,58.87,58.88,58.78,58.81,227700.0,51.2234,51.2321,51.1451,51.1712,227700.0
2013-09-06 15:15:00,58.82,58.85,58.8,58.83,48300.0,51.1799,51.206,51.1625,51.1886,48300.0
2013-09-06 15:20:00,58.84,58.87,58.82,58.82,47400.0,51.1973,51.2234,51.1799,51.1799,47400.0
2013-09-06 15:25:00,58.82,58.86,58.82,58.85,48500.0,51.1799,51.2147,51.1799,51.206,48500.0
2013-09-06 15:30:00,58.85,58.85,58.79,58.8,65900.0,51.206,51.206,51.1538,51.1625,65900.0
2013-09-06 15:35:00,58.8,58.8,58.73,58.78,67500.0,51.1625,51.1625,51.1016,51.1451,67500.0
2013-09-06 15:40:00,58.78,58.82,58.77,58.78,61000.0,51.1451,51.1799,51.1364,51.1451,61000.0
2013-09-06 15:45:00,58.77,58.78,58.66,58.66,186900.0,51.1364,51.1451,51.0407,51.0407,186900.0
2013-09-06 15:50:00,58.66,58.71,58.66,58.71,107300.0,51.0407,51.0842,51.0407,51.0842,107300.0
2013-09-06 15:55:00,58.71,58.71,58.6,58.63,402000.0,51.0842,51.0842,50.9885,51.0146,402000.0
2013-09-09 09:30:00,58.86,58.99,58.75,58.94,89400.0,51.2147,51.3278,51.119,51.2843,89400.0
2013-09-09 09:35:00,58.94,59.02,58.92,58.98,130900.0,51.2843,51.3539,51.2669,51.3191,130900.0
2013-09-09 09:40:00,58.98,59.02,58.98,59.01,40500.0,51.3191,51.3539,51.3191,51.3452,40500.0
2013-09-09 09:45:00,59.01,59.05,59.01,59.03,94900.0,51.3452,51.38,51.3452,51.3626,94900.0
2013-09-09 09:50:00,59.04,59.09,59.04,59.08,37400.0,51.3713,51.4148,51.3713,51.4061,37400.0
2013-09-09 09:55:00,59.07,59.1,59.04,59.04,53300.0,51.3974,51.4235,51.3713,51.3713,53300.0
2013-09-09 10:00:00,59.05,59.11,59.03,59.03,42100.0,51.38,51.4322,51.3626,51.3626,42100.0
2013-09-09 10:05:00,59.03,59.07,59.0,59.01,108200.0,51.3626,51.3974,51.3365,51.3452,108200.0
2013-09-09 10:10:00,59.02,59.02,58.97,59.01,95300.0,51.3539,51.3539,51.3104,51.3452,95300.0
2013-09-09 10:15:00,59.01,59.04,58.98,58.98,64500.0,51.3452,51.3713,51.3191,51.3191,64500.0
2013-09-09 10:20:00,58.99,59.01,58.95,58.95,47900.0,51.3278,51.3452,51.293,51.293,47900.0
2013-09-09 10:25:00,58.95,58.97,58.89,58.89,89100.0,51.293,51.3104,51.2408,51.2408,89100.0
2013-09-09 10:30:00,58.89,58.96,58.88,58.96,136500.0,51.2408,51.3017,51.2321,51.3017,136500.0
2013-09-09 10:35:00,58.96,58.97,58.9,58.9,44500.0,51.3017,51.3104,51.2495,51.2495,44500.0
2013-09-09 10:40:00,58.9,58.99,58.89,58.98,48500.0,51.2495,51.3278,51.2408,51.3191,48500.0
2013-09-09 10:45:00,58.98,58.98,58.93,58.95,27100.0,51.3191,51.3191,51.2756,51.293,27100.0
2013-09-09 10:50:00,58.95,58.95,58.89,58.89,39800.0,51.293,51.293,51.2408,51.2408,39800.0
2013-09-09 10:55:00,58.88,58.94,58.88,58.92,43200.0,51.2321,51.2843,51.2321,51.2669,43200.0
2013-09-09 11:00:00,58.93,58.93,58.86,58.88,44600.0,51.2756,51.2756,51.2147,51.2321,44600.0
2013-09-09 11:05:00,58.88,58.93,58.87,58.93,51900.0,51.2321,51.2756,51.2234,51.2756,51900.0
2013-09-09 11:10:00,58.93,58.94,58.91,58.92,26300.0,51.2756,51.2843,51.2582,51.2669,26300.0
2013-09-09 11:15:00,58.93,58.93,58.88,58.91,54700.0,51.2756,51.2756,51.2321,51.2582,54700.0
2013-09-09 11:20:00,58.91,58.93,58.88,58.89,47200.0,51.2582,51.2756,51.2321,51.2408,47200.0
2013-09-09 11:25:00,58.9,58.94,58.9,58.92,47500.0,51.2495,51.2843,51.2495,51.2669,47500.0
2013-09-09 11:30:00,58.93,58.99,58.93,58.96,32700.0,51.2756,51.3278,51.2756,51.3017,32700.0
2013-09-09 11:35:00,58.96,59.01,58.96,59.01,40900.0,51.3017,51.3452,51.3017,51.3452,40900.0
2013-09-09 11:40:00,59.01,59.04,59.0,59.04,77700.0,51.3452,51.3713,51.3365,51.3713,77700.0
2013-09-09 11:45:00,59.03,59.05,59.01,59.01,19500.0,51.3626,51.38,51.3452,51.3452,19500.0
2013-09-09 11:50:00,59.02,59.04,58.98,58.98,41700.0,51.3539,51.3713,51.3191,51.3191,41700.0
2013-09-09 11:55:00,58.98,59.01,58.98,58.99,26300.0,51.3191,51.3452,51.3191,51.3278,26300.0
2013-09-09 12:00:00,58.99,59.02,58.99,59.0,32000.0,51.3278,51.3539,51.3278,51.3365,32000.0
2013-09-09 12:05:00,59.01,59.03,58.99,59.0,12600.0,51.3452,51.3626,51.3278,51.3365,12600.0
2013-09-09 12:10:00,59.0,59.08,59.0,59.07,57400.0,51.3365,51.4061,51.3365,51.3974,57400.0
2013-09-09 12:15:00,59.07,59.09,59.07,59.08,9800.0,51.3974,51.4148,51.3974,51.4061,9800.0
2013-09-09 12:20:00,59.08,59.08,59.06,59.07,23800.0,51.4061,51.4061,51.3887,51.3974,23800.0
2013-09-09 12:25:00,59.07,59.1,59.06,59.09,39400.0,51.3974,51.4235,51.3887,51.4148,39400.0
2013-09-09 12:30:00,59.09,59.09,59.04,59.05,26300.0,51.4148,51.4148,51.3713,51.38,26300.0
2013-09-09 12:35:00,59.04,59.07,59.03,59.05,44400.0,51.3713,51.3974,51.3626,51.38,44400.0
2013-09-09 12:40:00,59.05,59.07,59.05,59.06,14900.0,51.38,51.3974,51.38,51.3887,14900.0
2013-09-09 12:45:00,59.05,59.07,59.05,59.07,21800.0,51.38,51.3974,51.38,51.3974,21800.0
2013-09-09 12:50:00,59.07,59.07,59.05,59.05,26600.0,51.3974,51.3974,51.38,51.38,26600.0
2013-09-09 12:55:00,59.05,59.07,59.04,59.05,23300.0,51.38,51.3974,51.3713,51.38,23300.0
2013-09-09 13:00:00,59.06,59.07,59.05,59.07,19600.0,51.3887,51.3974,51.38,51.3974,19600.0
2013-09-09 13:05:00,59.08,59.09,59.04,59.05,16600.0,51.4061,51.4148,51.3713,51.38,16600.0
2013-09-09 13:10:00,59.04,59.06,59.03,59.06,11000.0,51.3713,51.3887,51.3626,51.3887,11000.0
2013-09-09 13:15:00,59.06,59.08,59.04,59.04,20700.0,51.3887,51.4061,51.3713,51.3713,20700.0
2013-09-09 13:20:00,59.03,59.07,59.03,59.07,30500.0,51.3626,51.3974,51.3626,51.3974,30500.0
2013-09-09 13:25:00,59.06,59.07,59.05,59.05,28000.0,51.3887,51.3974,51.38,51.38,28000.0
2013-09-09 13:30:00,59.05,59.1,59.05,59.08,22900.0,51.38,51.4235,51.38,51.4061,22900.0
2013-09-09 13:35:00,59.08,59.09,59.07,59.08,10200.0,51.4061,51.4148,51.3974,51.4061,10200.0
2013-09-09 13:40:00,59.07,59.1,59.05,59.1,19000.0,51.3974,51.4235,51.38,51.4235,19000.0
2013-09-09 13:45:00,59.1,59.14,59.1,59.11,29500.0,51.4235,51.4583,51.4235,51.4322,29500.0
2013-09-09 13:50:00,59.12,59.13,59.1,59.1,19100.0,51.4409,51.4496,51.4235,51.4235,19100.0
2013-09-09 13:55:00,59.1,59.15,59.1,59.15,39000.0,51.4235,51.467,51.4235,51.467,39000.0
2013-09-09 14:00:00,59.16,59.19,59.15,59.17,37300.0,51.4757,51.5018,51.467,51.4844,37300.0
2013-09-09 14:05:00,59.17,59.18,59.16,59.17,42700.0,51.4844,51.4931,51.4757,51.4844,42700.0
2013-09-09 14:10:00,59.17,59.19,59.17,59.18,11200.0,51.4844,51.5018,51.4844,51.4931,11200.0
2013-09-09 14:15:00,59.19,59.27,59.19,59.26,76800.0,51.5018,51.5714,51.5018,51.5627,76800.0
2013-09-09 14:20:00,59.26,59.27,59.23,59.24,38400.0,51.5627,51.5714,51.5366,51.5453,38400.0
2013-09-09 14:25:00,59.25,59.25,59.2,59.2,39100.0,51.554,51.554,51.5105,51.5105,39100.0
2013-09-09 14:30:00,59.21,59.22,59.19,59.2,185400.0,51.5192,51.5279,51.5018,51.5105,185400.0
2013-09-09 14:35:00,59.19,59.21,59.19,59.19,109500.0,51.5018,51.5192,51.5018,51.5018,109500.0
2013-09-09 14:40:00,59.19,59.23,59.19,59.22,56300.0,51.5018,51.5366,51.5018,51.5279,56300.0
2013-09-09 14:45:00,59.21,59.23,59.2,59.22,25900.0,51.5192,51.5366,51.5105,51.5279,25900.0
2013-09-09 14:50:00,59.21,59.24,59.21,59.23,32100.0,51.5192,51.5453,51.5192,51.5366,32100.0
2013-09-09 14:55:00,59.23,59.24,59.22,59.22,39700.0,51.5366,51.5453,51.5279,51.5279,39700.0
2013-09-09 15:00:00,59.22,59.23,59.21,59.21,19200.0,51.5279,51.5366,51.5192,51.5192,19200.0
2013-09-09 15:05:00,59.21,59.23,59.18,59.21,62600.0,51.5192,51.5366,51.4931,51.5192,62600.0
2013-09-09 15:10:00,59.2,59.22,59.19,59.22,27300.0,51.5105,51.5279,51.5018,51.5279,27300.0
2013-09-09 15:15:00,59.21,59.27,59.21,59.23,118100.0,51.5192,51.5714,51.5192,51.5366,118100.0
2013-09-09 15:20:00,59.22,59.23,59.16,59.18,76700.0,51.5279,51.5366,51.4757,51.4931,76700.0
2013-09-09 15:25:00,59.17,59.2,59.16,59.18,32600.0,51.4844,51.5105,51.4757,51.4931,32600.0
2013-09-09 15:30:00,59.18,59.22,59.17,59.19,48300.0,51.4931,51.5279,51.4844,51.5018,48300.0
2013-09-09 15:35:00,59.19,59.2,59.16,59.16,44400.0,51.5018,51.5105,51.4757,51.4757,44400.0
2013-09-09 15:40:00,59.16,59.16,59.13,59.16,134000.0,51.4757,51.4757,51.4496,51.4757,134000.0
2013-09-09 15:45:00,59.16,59.19,59.15,59.18,77200.0,51.4757,51.5018,51.467,51.4931,77200.0
2013-09-09 15:50:00,59.18,59.21,59.17,59.21,140800.0,51.4931,51.5192,51.4844,51.5192,140800.0
2013-09-09 15:55:00,59.21,59.21,59.16,59.17,356500.0,51.5192,51.5192,51.4757,51.4844,356500.0
2013-09-10 09:30:00,59.41,59.57,59.41,59.54,117600.0,51.6933,51.8325,51.6933,51.8064,117600.0
2013-09-10 09:35:00,59.54,59.55,59.46,59.5,127400.0,51.8064,51.8151,51.7368,51.7716,127400.0
2013-09-10 09:40:00,59.5,59.54,59.46,59.52,207200.0,51.7716,51.8064,51.7368,51.789,207200.0
2013-09-10 09:45:00,59.52,59.55,59.5,59.51,68300.0,51.789,51.8151,51.7716,51.7803,68300.0
2013-09-10 09:50:00,59.51,59.55,59.51,59.54,90900.0,51.7803,51.8151,51.7803,51.8064,90900.0
2013-09-10 09:55:00,59.54,59.59,59.53,59.54,130800.0,51.8064,51.8499,51.7977,51.8064,130800.0
2013-09-10 10:00:00,59.55,59.61,59.55,59.6,50000.0,51.8151,51.8673,51.8151,51.8586,50000.0
2013-09-10 10:05:00,59.6,59.64,59.57,59.58,74100.0,51.8586,51.8934,51.8325,51.8412,74100.0
2013-09-10 10:10:00,59.58,59.62,59.56,59.62,39500.0,51.8412,51.876,51.8238,51.876,39500.0
2013-09-10 10:15:00,59.63,59.63,59.49,59.53,105500.0,51.8847,51.8847,51.7629,51.7977,105500.0
2013-09-10 10:20:00,59.53,59.6,59.53,59.6,37300.0,51.7977,51.8586,51.7977,51.8586,37300.0
2013-09-10 10:25:00,59.6,59.64,59.58,59.62,52900.0,51.8586,51.8934,51.8412,51.876,52900.0
2013-09-10 10:30:00,59.63,59.66,59.6,59.6,47400.0,51.8847,51.9108,51.8586,51.8586,47400.0
2013-09-10 10:35:00,59.6,59.64,59.6,59.62,48400.0,51.8586,51.8934,51.8586,51.876,48400.0
2013-09-10 10:40:00,59.62,59.68,59.62,59.68,63100.0,51.876,51.9282,51.876,51.9282,63100.0
2013-09-10 10:45:00,59.67,59.68,59.62,59.65,37400.0,51.9195,51.9282,51.876,51.9021,37400.0
2013-09-10 10:50:00,59.65,59.71,59.65,59.7,35800.0,51.9021,51.9543,51.9021,51.9456,35800.0
2013-09-10 10:55:00,59.7,59.7,59.64,59.64,46300.0,51.9456,51.9456,51.8934,51.8934,46300.0
2013-09-10 11:00:00,59.65,59.68,59.64,59.64,41100.0,51.9021,51.9282,51.8934,51.8934,41100.0
2013-09-10 11:05:00,59.64,59.66,59.64,59.66,32800.0,51.8934,51.9108,51.8934,51.9108,32800.0
2013-09-10 11:10:00,59.66,59.67,59.63,59.65,52900.0,51.9108,51.9195,51.8847,51.9021,52900.0
2013-09-10 11:15:00,59.66,59.66,59.61,59.62,92500.0,51.9108,51.9108,51.8673,51.876,92500.0
2013-09-10 11:20:00,59.61,59.65,59.61,59.65,55500.0,51.8673,51.9021,51.8673,51.9021,55500.0
2013-09-10 11:25:00,59.66,59.66,59.63,59.64,28400.0,51.9108,51.9108,51.8847,51.8934,28400.0
2013-09-10 11:30:00,59.63,59.63,59.54,59.54,166900.0,51.8847,51.8847,51.8064,51.8064,166900.0
2013-09-10 11:35:00,59.54,59.58,59.54,59.58,31300.0,51.8064,51.8412,51.8064,51.8412,31300.0
2013-09-10 11:40:00,59.57,59.57,59.5,59.5,27500.0,51.8325,51.8325,51.7716,51.7716,27500.0
2013-09-10 11:45:00,59.51,59.52,59.45,59.47,35400.0,51.7803,51.789,51.7281,51.7455,35400.0
2013-09-10 11:50:00,59.48,59.53,59.47,59.53,65700.0,51.7542,51.7977,51.7455,51.7977,65700.0
2013-09-10 11:55:00,59.53,59.54,59.49,59.51,19400.0,51.7977,51.8064,51.7629,51.7803,19400.0
2013-09-10 12:00:00,59.51,59.52,59.49,59.49,11100.0,51.7803,51.789,51.7629,51.7629,11100.0
2013-09-10 12:05:00,59.5,59.56,59.5,59.55,20600.0,51.7716,51.8238,51.7716,51.8151,20600.0
2013-09-10 12:10:00,59.55,59.55,59.54,59.54,23800.0,51.8151,51.8151,51.8064,51.8064,23800.0
2013-09-10 12:15:00,59.55,59.55,59.51,59.52,15300.0,51.8151,51.8151,51.7803,51.789,15300.0
2013-09-10 12:20:00,59.52,59.54,59.5,59.51,16000.0,51.789,51.8064,51.7716,51.7803,16000.0
2013-09-10 12:25:00,59.51,59.54,59.5,59.54,29300.0,51.7803,51.8064,51.7716,51.8064,29300.0
2013-09-10 12:30:00,59.53,59.56,59.53,59.55,22900.0,51.7977,51.8238,51.7977,51.8151,22900.0
2013-09-10 12:35:00,59.55,59.58,59.55,59.57,24400.0,51.8151,51.8412,51.8151,51.8325,24400.0
2013-09-10 12:40:00,59.57,59.58,59.56,59.57,27000.0,51.8325,51.8412,51.8238,51.8325,27000.0
2013-09-10 12:45:00,59.57,59.57,59.53,59.57,18600.0,51.8325,51.8325,51.7977,51.8325,18600.0
2013-09-10 12:50:00,59.56,59.6,59.55,59.6,21500.0,51.8238,51.8586,51.8151,51.8586,21500.0
2013-09-10 12:55:00,59.6,59.63,59.6,59.62,28400.0,51.8586,51.8847,51.8586,51.876,28400.0
2013-09-10 13:00:00,59.62,59.62,59.58,59.59,22400.0,51.876,51.876,51.8412,51.8499,22400.0
2013-09-10 13:05:00,59.59,59.61,59.58,59.59,27800.0,51.8499,51.8673,51.8412,51.8499,27800.0
2013-09-10 13:10:00,59.6,59.6,59.56,59.59,46000.0,51.8586,51.8586,51.8238,51.8499,46000.0
2013-09-10 13:15:00,59.58,59.6,59.55,59.6,57100.0,51.8412,51.8586,51.8151,51.8586,57100.0
2013-09-10 13:20:00,59.6,59.61,59.56,59.59,42400.0,51.8586,51.8673,51.8238,51.8499,42400.0
2013-09-10 13:25:00,59.58,59.61,59.58,59.59,79700.0,51.8412,51.8673,51.8412,51.8499,79700.0
2013-09-10 13:30:00,59.59,59.61,59.58,59.59,27600.0,51.8499,51.8673,51.8412,51.8499,27600.0
2013-09-10 13:35:00,59.59,59.6,59.57,59.59,32700.0,51.8499,51.8586,51.8325,51.8499,32700.0
2013-09-10 13:40:00,59.6,59.62,59.59,59.61,22700.0,51.8586,51.876,51.8499,51.8673,22700.0
2013-09-10 13:45:00,59.62,59.64,59.62,59.62,15600.0,51.876,51.8934,51.876,51.876,15600.0
2013-09-10 13:50:00,59.62,59.65,59.62,59.64,15700.0,51.876,51.9021,51.876,51.8934,15700.0
2013-09-10 13:55:00,59.64,59.66,59.64,59.65,7800.0,51.8934,51.9108,51.8934,51.9021,7800.0
2013-09-10 14:00:00,59.65,59.66,59.63,59.63,29200.0,51.9021,51.9108,51.8847,51.8847,29200.0
2013-09-10 14:05:00,59.63,59.67,59.63,59.64,67300.0,51.8847,51.9195,51.8847,51.8934,67300.0
2013-09-10 14:10:00,59.64,59.68,59.62,59.66,39200.0,51.8934,51.9282,51.876,51.9108,39200.0
2013-09-10 14:15:00,59.66,59.68,59.65,59.67,63000.0,51.9108,51.9282,51.9021,51.9195,63000.0
2013-09-10 14:20:00,59.67,59.68,59.66,59.67,15300.0,51.9195,51.9282,51.9108,51.9195,15300.0
2013-09-10 14:25:00,59.66,59.69,59.65,59.67,20500.0,51.9108,51.9369,51.9021,51.9195,20500.0
2013-09-10 14:30:00,59.67,59.67,59.64,59.65,33800.0,51.9195,51.9195,51.8934,51.9021,33800.0
2013-09-10 14:35:00,59.65,59.66,59.65,59.66,19800.0,51.9021,51.9108,51.9021,51.9108,19800.0
2013-09-10 14:40:00,59.66,59.68,59.66,59.67,13600.0,51.9108,51.9282,51.9108,51.9195,13600.0
2013-09-10 14:45:00,59.66,59.69,59.65,59.68,24900.0,51.9108,51.9369,51.9021,51.9282,24900.0
2013-09-10 14:50:00,59.68,59.68,59.65,59.66,14700.0,51.9282,51.9282,51.9021,51.9108,14700.0
2013-09-10 14:55:00,59.66,59.71,59.66,59.7,27100.0,51.9108,51.9543,51.9108,51.9456,27100.0
2013-09-10 15:00:00,59.69,59.7,59.68,59.69,12600.0,51.9369,51.9456,51.9282,51.9369,12600.0
2013-09-10 15:05:00,59.7,59.71,59.67,59.68,25900.0,51.9456,51.9543,51.9195,51.9282,25900.0
2013-09-10 15:10:00,59.68,59.69,59.67,59.68,31600.0,51.9282,51.9369,51.9195,51.9282,31600.0
2013-09-10 15:15:00,59.67,59.7,59.66,59.69,52600.0,51.9195,51.9456,51.9108,51.9369,52600.0
2013-09-10 15:20:00,59.69,59.72,59.69,59.72,50200.0,51.9369,51.963,51.9369,51.963,50200.0
2013-09-10 15:25:00,59.72,59.75,59.72,59.73,25900.0,51.963,51.9891,51.963,51.9717,25900.0
2013-09-10 15:30:00,59.73,59.75,59.72,59.75,36900.0,51.9717,51.9891,51.963,51.9891,36900.0
2013-09-10 15:35:00,59.74,59.75,59.72,59.73,49000.0,51.9804,51.9891,51.963,51.9717,49000.0
2013-09-10 15:40:00,59.73,59.73,59.69,59.69,215300.0,51.9717,51.9717,51.9369,51.9369,215300.0
2013-09-10 15:45:00,59.7,59.73,59.67,59.71,173900.0,51.9456,51.9717,51.9195,51.9543,173900.0
2013-09-10 15:50:00,59.71,59.73,59.69,59.69,239400.0,51.9543,51.9717,51.9369,51.9369,239400.0
2013-09-10 15:55:00,59.69,59.76,59.69,59.74,310600.0,51.9369,51.9978,51.9369,51.9804,310600.0
2013-09-11 09:30:00,59.79,59.94,59.68,59.9,220200.0,52.0239,52.1544,51.9282,52.1196,220200.0
2013-09-11 09:35:00,59.9,59.98,59.88,59.96,255500.0,52.1196,52.1892,52.1022,52.1718,255500.0
2013-09-11 09:40:00,59.95,59.98,59.91,59.93,118500.0,52.1631,52.1892,52.1283,52.1457,118500.0
2013-09-11 09:45:00,59.93,59.97,59.88,59.88,59500.0,52.1457,52.1805,52.1022,52.1022,59500.0
2013-09-11 09:50:00,59.87,59.91,59.84,59.86,116700.0,52.0935,52.1283,52.0674,52.0848,116700.0
2013-09-11 09:55:00,59.86,59.87,59.76,59.78,168600.0,52.0848,52.0935,51.9978,52.0152,168600.0
2013-09-11 10:00:00,59.78,59.86,59.77,59.86,117900.0,52.0152,52.0848,52.0065,52.0848,117900.0
2013-09-11 10:05:00,59.87,59.91,59.85,59.86,37600.0,52.0935,52.1283,52.0761,52.0848,37600.0
2013-09-11 10:10:00,59.87,59.91,59.84,59.86,49900.0,52.0935,52.1283,52.0674,52.0848,49900.0
2013-09-11 10:15:00,59.86,59.87,59.82,59.84,32200.0,52.0848,52.0935,52.05,52.0674,32200.0
2013-09-11 10:20:00,59.84,59.84,59.79,59.82,22000.0,52.0674,52.0674,52.0239,52.05,22000.0
2013-09-11 10:25:00,59.82,59.84,59.8,59.8,54000.0,52.05,52.0674,52.0326,52.0326,54000.0
2013-09-11 10:30:00,59.81,59.91,59.8,59.9,40900.0,52.0413,52.1283,52.0326,52.1196,40900.0
2013-09-11 10:35:00,59.9,59.92,59.89,59.89,71600.0,52.1196,52.137,52.1109,52.1109,71600.0
2013-09-11 10:40:00,59.89,59.91,59.86,59.87,54200.0,52.1109,52.1283,52.0848,52.0935,54200.0
2013-09-11 10:45:00,59.88,59.89,59.83,59.86,31800.0,52.1022,52.1109,52.0587,52.0848,31800.0
2013-09-11 10:50:00,59.86,59.87,59.85,59.86,21000.0,52.0848,52.0935,52.0761,52.0848,21000.0
2013-09-11 10:55:00,59.86,59.87,59.83,59.84,18500.0,52.0848,52.0935,52.0587,52.0674,18500.0
2013-09-11 11:00:00,59.86,59.89,59.86,59.86,31600.0,52.0848,52.1109,52.0848,52.0848,31600.0
2013-09-11 11:05:00,59.86,59.9,59.86,59.9,40500.0,52.0848,52.1196,52.0848,52.1196,40500.0
2013-09-11 11:10:00,59.9,59.93,59.89,59.93,36800.0,52.1196,52.1457,52.1109,52.1457,36800.0
2013-09-11 11:15:00,59.92,59.93,59.9,59.9,62400.0,52.137,52.1457,52.1196,52.1196,62400.0
2013-09-11 11:20:00,59.89,59.94,59.89,59.92,30300.0,52.1109,52.1544,52.1109,52.137,30300.0
2013-09-11 11:25:00,59.92,59.94,59.91,59.92,56700.0,52.137,52.1544,52.1283,52.137,56700.0
2013-09-11 11:30:00,59.93,60.01,59.93,60.0,127700.0,52.1457,52.2153,52.1457,52.2066,127700.0
2013-09-11 11:35:00,60.01,60.05,59.99,59.99,71200.0,52.2153,52.2501,52.1979,52.1979,71200.0
2013-09-11 11:40:00,60.0,60.0,59.96,59.97,59100.0,52.2066,52.2066,52.1718,52.1805,59100.0
2013-09-11 11:45:00,59.97,59.99,59.97,59.98,10800.0,52.1805,52.1979,52.1805,52.1892,10800.0
2013-09-11 11:50:00,59.99,59.99,59.96,59.96,26300.0,52.1979,52.1979,52.1718,52.1718,26300.0
2013-09-11 11:55:00,59.96,59.98,59.96,59.98,21600.0,52.1718,52.1892,52.1718,52.1892,21600.0
2013-09-11 12:00:00,59.97,59.98,59.95,59.97,31000.0,52.1805,52.1892,52.1631,52.1805,31000.0
2013-09-11 12:05:00,59.97,60.0,59.97,60.0,18000.0,52.1805,52.2066,52.1805,52.2066,18000.0
2013-09-11 12:10:00,59.99,60.02,59.97,60.02,58800.0,52.1979,52.224,52.1805,52.224,58800.0
2013-09-11 12:15:00,60.02,60.03,60.0,60.02,45300.0,52.224,52.2327,52.2066,52.224,45300.0
2013-09-11 12:20:00,60.02,60.04,60.02,60.03,18900.0,52.224,52.2414,52.224,52.2327,18900.0
2013-09-11 12:25:00,60.03,60.07,60.01,60.07,45800.0,52.2327,52.2675,52.2153,52.2675,45800.0
2013-09-11 12:30:00,60.07,60.09,60.04,60.05,34800.0,52.2675,52.2849,52.2414,52.2501,34800.0
2013-09-11 12:35:00,60.04,60.05,60.03,60.04,11100.0,52.2414,52.2501,52.2327,52.2414,11100.0
2013-09-11 12:40:00,60.04,60.05,60.02,60.02,36200.0,52.2414,52.2501,52.224,52.224,36200.0
2013-09-11 12:45:00,60.02,60.05,60.01,60.05,26300.0,52.224,52.2501,52.2153,52.2501,26300.0
2013-09-11 12:50:00,60.04,60.05,60.03,60.04,36300.0,52.2414,52.2501,52.2327,52.2414,36300.0
2013-09-11 12:55:00,60.04,60.06,60.04,60.05,16800.0,52.2414,52.2588,52.2414,52.2501,16800.0
2013-09-11 13:00:00,60.05,60.06,60.02,60.03,38400.0,52.2501,52.2588,52.224,52.2327,38400.0
2013-09-11 13:05:00,60.03,60.03,59.98,60.02,52100.0,52.2327,52.2327,52.1892,52.224,52100.0
2013-09-11 13:10:00,60.01,60.03,60.0,60.02,25700.0,52.2153,52.2327,52.2066,52.224,25700.0
2013-09-11 13:15:00,60.03,60.05,60.02,60.05,27900.0,52.2327,52.2501,52.224,52.2501,27900.0
2013-09-11 13:20:00,60.04,60.05,60.02,60.02,33500.0,52.2414,52.2501,52.224,52.224,33500.0
2013-09-11 13:25:00,60.03,60.06,60.02,60.06,26000.0,52.2327,52.2588,52.224,52.2588,26000.0
2013-09-11 13:30:00,60.06,60.11,60.06,60.11,49600.0,52.2588,52.3023,52.2588,52.3023,49600.0
2013-09-11 13:35:00,60.09,60.13,60.09,60.09,45600.0,52.2849,52.3197,52.2849,52.2849,45600.0
2013-09-11 13:40:00,60.08,60.12,60.08,60.11,29000.0,52.2762,52.311,52.2762,52.3023,29000.0
2013-09-11 13:45:00,60.11,60.13,60.1,60.12,50700.0,52.3023,52.3197,52.2936,52.311,50700.0
2013-09-11 13:50:00,60.12,60.13,60.09,60.1,48100.0,52.311,52.3197,52.2849,52.2936,48100.0
2013-09-11 13:55:00,60.1,60.1,60.08,60.08,30600.0,52.2936,52.2936,52.2762,52.2762,30600.0
2013-09-11 14:00:00,60.09,60.1,60.08,60.08,28400.0,52.2849,52.2936,52.2762,52.2762,28400.0
2013-09-11 14:05:00,60.09,60.12,60.08,60.12,29400.0,52.2849,52.311,52.2762,52.311,29400.0
2013-09-11 14:10:00,60.12,60.12,60.06,60.07,81000.0,52.311,52.311,52.2588,52.2675,81000.0
2013-09-11 14:15:00,60.07,60.07,60.05,60.07,19300.0,52.2675,52.2675,52.2501,52.2675,19300.0
2013-09-11 14:20:00,60.06,60.07,60.04,60.06,33600.0,52.2588,52.2675,52.2414,52.2588,33600.0
2013-09-11 14:25:00,60.05,60.09,60.05,60.09,35000.0,52.2501,52.2849,52.2501,52.2849,35000.0
2013-09-11 14:30:00,60.09,60.09,60.08,60.09,33200.0,52.2849,52.2849,52.2762,52.2849,33200.0
2013-09-11 14:35:00,60.08,60.1,60.07,60.08,39900.0,52.2762,52.2936,52.2675,52.2762,39900.0
2013-09-11 14:40:00,60.08,60.08,60.05,60.07,27700.0,52.2762,52.2762,52.2501,52.2675,27700.0
2013-09-11 14:45:00,60.08,60.1,60.08,60.08,69100.0,52.2762,52.2936,52.2762,52.2762,69100.0
2013-09-11 14:50:00,60.08,60.09,60.04,60.05,52300.0,52.2762,52.2849,52.2414,52.2501,52300.0
2013-09-11 14:55:00,60.05,60.06,60.02,60.06,39300.0,52.2501,52.2588,52.224,52.2588,39300.0
2013-09-11 15:00:00,60.05,60.07,60.04,60.06,39100.0,52.2501,52.2675,52.2414,52.2588,39100.0
2013-09-11 15:05:00,60.06,60.07,60.04,60.05,37100.0,52.2588,52.2675,52.2414,52.2501,37100.0
2013-09-11 15:10:00,60.05,60.07,60.04,60.06,158100.0,52.2501,52.2675,52.2414,52.2588,158100.0
2013-09-11 15:15:00,60.05,60.07,60.02,60.04,31000.0,52.2501,52.2675,52.224,52.2414,31000.0
2013-09-11 15:20:00,60.04,60.08,60.03,60.07,60400.0,52.2414,52.2762,52.2327,52.2675,60400.0
2013-09-11 15:25:00,60.06,60.06,60.02,60.03,37600.0,52.2588,52.2588,52.224,52.2327,37600.0
2013-09-11 15:30:00,60.02,60.04,60.01,60.01,44600.0,52.224,52.2414,52.2153,52.2153,44600.0
2013-09-11 15:35:00,60.01,60.06,60.01,60.06,152500.0,52.2153,52.2588,52.2153,52.2588,152500.0
2013-09-11 15:40:00,60.05,60.07,60.05,60.07,77200.0,52.2501,52.2675,52.2501,52.2675,77200.0
2013-09-11 15:45:00,60.07,60.08,60.05,60.06,181300.0,52.2675,52.2762,52.2501,52.2588,181300.0
2013-09-11 15:50:00,60.07,60.08,60.06,60.07,204700.0,52.2675,52.2762,52.2588,52.2675,204700.0
2013-09-11 15:55:00,60.08,60.17,60.08,60.16,419400.0,52.2762,52.3545,52.2762,52.3458,419400.0
2013-09-12 09:30:00,60.1,60.18,60.06,60.12,147700.0,52.2936,52.3632,52.2588,52.311,147700.0
2013-09-12 09:35:00,60.13,60.14,60.03,60.03,125500.0,52.3197,52.3284,52.2327,52.2327,125500.0
2013-09-12 09:40:00,60.05,60.05,59.96,60.05,100400.0,52.2501,52.2501,52.1718,52.2501,100400.0
2013-09-12 09:45:00,60.06,60.09,60.04,60.07,32800.0,52.2588,52.2849,52.2414,52.2675,32800.0
2013-09-12 09:50:00,60.07,60.15,60.03,60.12,234200.0,52.2675,52.3371,52.2327,52.311,234200.0
2013-09-12 09:55:00,60.12,60.18,60.12,60.18,40100.0,52.311,52.3632,52.311,52.3632,40100.0
2013-09-12 10:00:00,60.18,60.18,60.14,60.18,72000.0,52.3632,52.3632,52.3284,52.3632,72000.0
2013-09-12 10:05:00,60.18,60.24,60.16,60.23,53700.0,52.3632,52.4154,52.3458,52.4067,53700.0
2013-09-12 10:10:00,60.23,60.23,60.19,60.22,40000.0,52.4067,52.4067,52.3719,52.398,40000.0
2013-09-12 10:15:00,60.22,60.22,60.18,60.19,18200.0,52.398,52.398,52.3632,52.3719,18200.0
2013-09-12 10:20:00,60.19,60.2,60.17,60.2,16400.0,52.3719,52.3806,52.3545,52.3806,16400.0
2013-09-12 10:25:00,60.21,60.25,60.2,60.25,24500.0,52.3893,52.4241,52.3806,52.4241,24500.0
2013-09-12 10:30:00,60.25,60.27,60.25,60.27,11900.0,52.4241,52.4416,52.4241,52.4416,11900.0
2013-09-12 10:35:00,60.27,60.27,60.21,60.24,39300.0,52.4416,52.4416,52.3893,52.4154,39300.0
2013-09-12 10:40:00,60.24,60.28,60.24,60.25,29900.0,52.4154,52.4503,52.4154,52.4241,29900.0
2013-09-12 10:45:00,60.25,60.26,60.23,60.25,17400.0,52.4241,52.4329,52.4067,52.4241,17400.0
2013-09-12 10:50:00,60.25,60.27,60.24,60.26,19600.0,52.4241,52.4416,52.4154,52.4329,19600.0
2013-09-12 10:55:00,60.26,60.27,60.21,60.21,35200.0,52.4329,52.4416,52.3893,52.3893,35200.0
2013-09-12 11:00:00,60.2,60.22,60.2,60.21,21100.0,52.3806,52.398,52.3806,52.3893,21100.0
2013-09-12 11:05:00,60.21,60.22,60.16,60.16,30000.0,52.3893,52.398,52.3458,52.3458,30000.0
2013-09-12 11:10:00,60.15,60.15,60.1,60.1,60700.0,52.3371,52.3371,52.2936,52.2936,60700.0
2013-09-12 11:15:00,60.1,60.1,60.02,60.05,34500.0,52.2936,52.2936,52.224,52.2501,34500.0
2013-09-12 11:20:00,60.05,60.1,60.04,60.08,79400.0,52.2501,52.2936,52.2414,52.2762,79400.0
2013-09-12 11:25:00,60.08,60.08,60.04,60.06,30100.0,52.2762,52.2762,52.2414,52.2588,30100.0
2013-09-12 11:30:00,60.06,60.08,59.98,60.0,85900.0,52.2588,52.2762,52.1892,52.2066,85900.0
2013-09-12 11:35:00,59.99,60.0,59.94,59.94,48500.0,52.1979,52.2066,52.1544,52.1544,48500.0
2013-09-12 11:40:00,59.94,59.99,59.94,59.98,33300.0,52.1544,52.1979,52.1544,52.1892,33300.0
2013-09-12 11:45:00,59.98,59.98,59.95,59.95,18400.0,52.1892,52.1892,52.1631,52.1631,18400.0
2013-09-12 11:50:00,59.95,59.96,59.9,59.96,29900.0,52.1631,52.1718,52.1196,52.1718,29900.0
2013-09-12 11:55:00,59.97,59.99,59.95,59.95,20000.0,52.1805,52.1979,52.1631,52.1631,20000.0
2013-09-12 12:00:00,59.95,59.95,59.92,59.94,52400.0,52.1631,52.1631,52.137,52.1544,52400.0
2013-09-12 12:05:00,59.94,59.95,59.91,59.92,78900.0,52.1544,52.1631,52.1283,52.137,78900.0
2013-09-12 12:10:00,59.92,59.93,59.86,59.86,34500.0,52.137,52.1457,52.0848,52.0848,34500.0
2013-09-12 12:15:00,59.86,59.89,59.86,59.87,35800.0,52.0848,52.1109,52.0848,52.0935,35800.0
2013-09-12 12:20:00,59.87,59.88,59.81,59.81,35000.0,52.0935,52.1022,52.0413,52.0413,35000.0
2013-09-12 12:25:00,59.81,59.84,59.79,59.84,36900.0,52.0413,52.0674,52.0239,52.0674,36900.0
2013-09-12 12:30:00,59.84,59.86,59.84,59.86,25300.0,52.0674,52.0848,52.0674,52.0848,25300.0
2013-09-12 12:35:00,59.86,59.89,59.86,59.89,33000.0,52.0848,52.1109,52.0848,52.1109,33000.0
2013-09-12 12:40:00,59.89,59.9,59.87,59.89,51000.0,52.1109,52.1196,52.0935,52.1109,51000.0
2013-09-12 12:45:00,59.89,59.9,59.89,59.89,16900.0,52.1109,52.1196,52.1109,52.1109,16900.0
2013-09-12 12:50:00,59.89,59.89,59.87,59.87,26100.0,52.1109,52.1109,52.0935,52.0935,26100.0
2013-09-12 12:55:00,59.87,59.92,59.87,59.92,80000.0,52.0935,52.137,52.0935,52.137,80000.0
2013-09-12 13:00:00,59.93,59.93,59.92,59.92,25400.0,52.1457,52.1457,52.137,52.137,25400.0
2013-09-12 13:05:00,59.92,59.96,59.92,59.96,13100.0,52.137,52.1718,52.137,52.1718,13100.0
2013-09-12 13:10:00,59.97,59.99,59.97,59.99,12000.0,52.1805,52.1979,52.1805,52.1979,12000.0
2013-09-12 13:15:00,59.99,60.03,59.99,60.03,39300.0,52.1979,52.2327,52.1979,52.2327,39300.0
2013-09-12 13:20:00,60.04,60.05,60.03,60.03,30300.0,52.2414,52.2501,52.2327,52.2327,30300.0
2013-09-12 13:25:00,60.04,60.06,60.03,60.04,74900.0,52.2414,52.2588,52.2327,52.2414,74900.0
2013-09-12 13:30:00,60.03,60.04,60.01,60.01,15100.0,52.2327,52.2414,52.2153,52.2153,15100.0
2013-09-12 13:35:00,60.0,60.17,60.0,60.17,119000.0,52.2066,52.3545,52.2066,52.3545,119000.0
2013-09-12 13:40:00,60.18,60.23,60.15,60.15,34600.0,52.3632,52.4067,52.3371,52.3371,34600.0
2013-09-12 13:45:00,60.15,60.21,60.15,60.17,53100.0,52.3371,52.3893,52.3371,52.3545,53100.0
2013-09-12 13:50:00,60.17,60.2,60.17,60.19,36100.0,52.3545,52.3806,52.3545,52.3719,36100.0
2013-09-12 13:55:00,60.19,60.19,60.14,60.14,54900.0,52.3719,52.3719,52.3284,52.3284,54900.0
2013-09-12 14:00:00,60.14,60.18,60.14,60.18,30300.0,52.3284,52.3632,52.3284,52.3632,30300.0
2013-09-12 14:05:00,60.18,60.22,60.18,60.22,58500.0,52.3632,52.398,52.3632,52.398,58500.0
2013-09-12 14:10:00,60.21,60.21,60.15,60.16,66800.0,52.3893,52.3893,52.3371,52.3458,66800.0
2013-09-12 14:15:00,60.16,60.2,60.15,60.17,69100.0,52.3458,52.3806,52.3371,52.3545,69100.0
2013-09-12 14:20:00,60.16,60.17,60.14,60.17,53400.0,52.3458,52.3545,52.3284,52.3545,53400.0
2013-09-12 14:25:00,60.17,60.22,60.16,60.18,27800.0,52.3545,52.398,52.3458,52.3632,27800.0
2013-09-12 14:30:00,60.18,60.2,60.16,60.17,39300.0,52.3632,52.3806,52.3458,52.3545,39300.0
2013-09-12 14:35:00,60.16,60.16,60.09,60.09,34500.0,52.3458,52.3458,52.2849,52.2849,34500.0
2013-09-12 14:40:00,60.08,60.13,60.08,60.11,59900.0,52.2762,52.3197,52.2762,52.3023,59900.0
2013-09-12 14:45:00,60.12,60.15,60.12,60.15,10100.0,52.311,52.3371,52.311,52.3371,10100.0
2013-09-12 14:50:00,60.16,60.18,60.15,60.18,28700.0,52.3458,52.3632,52.3371,52.3632,28700.0
2013-09-12 14:55:00,60.18,60.21,60.16,60.18,69700.0,52.3632,52.3893,52.3458,52.3632,69700.0
2013-09-12 15:00:00,60.18,60.18,60.15,60.16,17700.0,52.3632,52.3632,52.3371,52.3458,17700.0
2013-09-12 15:05:00,60.15,60.15,60.1,60.1,26600.0,52.3371,52.3371,52.2936,52.2936,26600.0
2013-09-12 15:10:00,60.11,60.11,60.08,60.08,32700.0,52.3023,52.3023,52.2762,52.2762,32700.0
2013-09-12 15:15:00,60.09,60.09,60.03,60.05,71700.0,52.2849,52.2849,52.2327,52.2501,71700.0
2013-09-12 15:20:00,60.05,60.08,60.05,60.08,27600.0,52.2501,52.2762,52.2501,52.2762,27600.0
2013-09-12 15:25:00,60.08,60.1,60.07,60.1,41200.0,52.2762,52.2936,52.2675,52.2936,41200.0
2013-09-12 15:30:00,60.1,60.11,60.07,60.07,54200.0,52.2936,52.3023,52.2675,52.2675,54200.0
2013-09-12 15:35:00,60.07,60.09,60.06,60.08,41200.0,52.2675,52.2849,52.2588,52.2762,41200.0
2013-09-12 15:40:00,60.08,60.09,60.06,60.07,60500.0,52.2762,52.2849,52.2588,52.2675,60500.0
2013-09-12 15:45:00,60.07,60.07,60.0,60.04,93000.0,52.2675,52.2675,52.2066,52.2414,93000.0
2013-09-12 15:50:00,60.03,60.04,59.99,60.01,119700.0,52.2327,52.2414,52.1979,52.2153,119700.0
2013-09-12 15:55:00,60.0,60.05,60.0,60.05,275400.0,52.2066,52.2501,52.2066,52.2501,275400.0
2013-09-13 09:30:00,60.1,60.21,60.02,60.07,64300.0,52.2936,52.3893,52.224,52.2675,64300.0
2013-09-13 09:35:00,60.09,60.17,60.09,60.16,36600.0,52.2849,52.3545,52.2849,52.3458,36600.0
2013-09-13 09:40:00,60.18,60.19,60.14,60.16,14600.0,52.3632,52.3719,52.3284,52.3458,14600.0
2013-09-13 09:45:00,60.17,60.18,60.12,60.13,34900.0,52.3545,52.3632,52.311,52.3197,34900.0
2013-09-13 09:50:00,60.13,60.2,60.12,60.17,53900.0,52.3197,52.3806,52.311,52.3545,53900.0
2013-09-13 09:55:00,60.17,60.18,60.06,60.11,31900.0,52.3545,52.3632,52.2588,52.3023,31900.0
2013-09-13 10:00:00,60.11,60.11,59.99,60.0,68300.0,52.3023,52.3023,52.1979,52.2066,68300.0
2013-09-13 10:05:00,59.99,59.99,59.91,59.91,66000.0,52.1979,52.1979,52.1283,52.1283,66000.0
2013-09-13 10:10:00,59.91,59.92,59.88,59.91,35400.0,52.1283,52.137,52.1022,52.1283,35400.0
2013-09-13 10:15:00,59.9,59.9,59.84,59.85,36300.0,52.1196,52.1196,52.0674,52.0761,36300.0
2013-09-13 10:20:00,59.86,59.92,59.85,59.87,36800.0,52.0848,52.137,52.0761,52.0935,36800.0
2013-09-13 10:25:00,59.88,59.9,59.84,59.86,46600.0,52.1022,52.1196,52.0674,52.0848,46600.0
2013-09-13 10:30:00,59.87,59.92,59.87,59.92,54800.0,52.0935,52.137,52.0935,52.137,54800.0
2013-09-13 10:35:00,59.92,59.97,59.92,59.96,81500.0,52.137,52.1805,52.137,52.1718,81500.0
2013-09-13 10:40:00,59.97,60.03,59.97,60.02,125200.0,52.1805,52.2327,52.1805,52.224,125200.0
2013-09-13 10:45:00,60.03,60.03,59.98,60.0,196800.0,52.2327,52.2327,52.1892,52.2066,196800.0
2013-09-13 10:50:00,60.0,60.03,59.99,60.01,93700.0,52.2066,52.2327,52.1979,52.2153,93700.0
2013-09-13 10:55:00,60.01,60.02,59.99,60.02,191000.0,52.2153,52.224,52.1979,52.224,191000.0
2013-09-13 11:00:00,60.02,60.02,59.99,60.0,473900.0,52.224,52.224,52.1979,52.2066,473900.0
2013-09-13 11:05:00,60.0,60.01,59.99,60.0,137200.0,52.2066,52.2153,52.1979,52.2066,137200.0
2013-09-13 11:10:00,60.0,60.01,59.98,60.01,52800.0,52.2066,52.2153,52.1892,52.2153,52800.0
2013-09-13 11:15:00,60.0,60.03,60.0,60.01,16200.0,52.2066,52.2327,52.2066,52.2153,16200.0
2013-09-13 11:20:00,60.0,60.01,59.99,60.01,60900.0,52.2066,52.2153,52.1979,52.2153,60900.0
2013-09-13 11:25:00,60.02,60.06,60.02,60.02,38100.0,52.224,52.2588,52.224,52.224,38100.0
2013-09-13 11:30:00,60.03,60.04,60.02,60.03,24500.0,52.2327,52.2414,52.224,52.2327,24500.0
2013-09-13 11:35:00,60.03,60.05,60.03,60.04,73900.0,52.2327,52.2501,52.2327,52.2414,73900.0
2013-09-13 11:40:00,60.04,60.05,60.03,60.05,118500.0,52.2414,52.2501,52.2327,52.2501,118500.0
2013-09-13 11:45:00,60.05,60.08,60.05,60.07,52900.0,52.2501,52.2762,52.2501,52.2675,52900.0
2013-09-13 11:50:00,60.07,60.09,60.06,60.08,66000.0,52.2675,52.2849,52.2588,52.2762,66000.0
2013-09-13 11:55:00,60.08,60.09,60.06,60.08,82000.0,52.2762,52.2849,52.2588,52.2762,82000.0
2013-09-13 12:00:00,60.09,60.11,60.07,60.07,70400.0,52.2849,52.3023,52.2675,52.2675,70400.0
2013-09-13 12:05:00,60.08,60.11,60.07,60.11,176700.0,52.2762,52.3023,52.2675,52.3023,176700.0
2013-09-13 12:10:00,60.11,60.11,60.09,60.11,127300.0,52.3023,52.3023,52.2849,52.3023,127300.0
2013-09-13 12:15:00,60.11,60.13,60.11,60.13,30200.0,52.3023,52.3197,52.3023,52.3197,30200.0
2013-09-13 12:20:00,60.13,60.16,60.12,60.15,16000.0,52.3197,52.3458,52.311,52.3371,16000.0
2013-09-13 12:25:00,60.14,60.15,60.12,60.13,105000.0,52.3284,52.3371,52.311,52.3197,105000.0
2013-09-13 12:30:00,60.13,60.14,60.11,60.13,126400.0,52.3197,52.3284,52.3023,52.3197,126400.0
2013-09-13 12:35:00,60.13,60.13,60.08,60.08,166900.0,52.3197,52.3197,52.2762,52.2762,166900.0
2013-09-13 12:40:00,60.08,60.09,60.06,60.06,72000.0,52.2762,52.2849,52.2588,52.2588,72000.0
2013-09-13 12:45:00,60.07,60.09,60.06,60.09,30700.0,52.2675,52.2849,52.2588,52.2849,30700.0
2013-09-13 12:50:00,60.09,60.11,60.09,60.11,40200.0,52.2849,52.3023,52.2849,52.3023,40200.0
2013-09-13 12:55:00,60.11,60.11,60.08,60.08,46200.0,52.3023,52.3023,52.2762,52.2762,46200.0
2013-09-13 13:00:00,60.08,60.12,60.07,60.11,37500.0,52.2762,52.311,52.2675,52.3023,37500.0
2013-09-13 13:05:00,60.12,60.14,60.11,60.13,45200.0,52.311,52.3284,52.3023,52.3197,45200.0
2013-09-13 13:10:00,60.12,60.13,60.12,60.13,48900.0,52.311,52.3197,52.311,52.3197,48900.0
2013-09-13 13:15:00,60.13,60.13,60.09,60.12,58300.0,52.3197,52.3197,52.2849,52.311,58300.0
2013-09-13 13:20:00,60.13,60.13,60.11,60.13,28800.0,52.3197,52.3197,52.3023,52.3197,28800.0
2013-09-13 13:25:00,60.13,60.14,60.12,60.14,30400.0,52.3197,52.3284,52.311,52.3284,30400.0
2013-09-13 13:30:00,60.13,60.14,60.13,60.14,26200.0,52.3197,52.3284,52.3197,52.3284,26200.0
2013-09-13 13:35:00,60.13,60.15,60.13,60.14,41200.0,52.3197,52.3371,52.3197,52.3284,41200.0
2013-09-13 13:40:00,60.14,60.17,60.14,60.17,52300.0,52.3284,52.3545,52.3284,52.3545,52300.0
2013-09-13 13:45:00,60.16,60.18,60.15,60.18,21200.0,52.3458,52.3632,52.3371,52.3632,21200.0
2013-09-13 13:50:00,60.18,60.2,60.17,60.19,39400.0,52.3632,52.3806,52.3545,52.3719,39400.0
2013-09-13 13:55:00,60.19,60.2,60.18,60.2,21400.0,52.3719,52.3806,52.3632,52.3806,21400.0
2013-09-13 14:00:00,60.2,60.22,60.2,60.22,26400.0,52.3806,52.398,52.3806,52.398,26400.0
2013-09-13 14:05:00,60.23,60.23,60.21,60.23,37900.0,52.4067,52.4067,52.3893,52.4067,37900.0
2013-09-13 14:10:00,60.23,60.25,60.22,60.23,42700.0,52.4067,52.4241,52.398,52.4067,42700.0
2013-09-13 14:15:00,60.24,60.25,60.21,60.21,76100.0,52.4154,52.4241,52.3893,52.3893,76100.0
2013-09-13 14:20:00,60.21,60.23,60.21,60.22,54600.0,52.3893,52.4067,52.3893,52.398,54600.0
2013-09-13 14:25:00,60.22,60.23,60.22,60.22,46800.0,52.398,52.4067,52.398,52.398,46800.0
2013-09-13 14:30:00,60.22,60.23,60.19,60.2,57900.0,52.398,52.4067,52.3719,52.3806,57900.0
2013-09-13 14:35:00,60.19,60.23,60.19,60.21,60000.0,52.3719,52.4067,52.3719,52.3893,60000.0
2013-09-13 14:40:00,60.21,60.23,60.2,60.22,55500.0,52.3893,52.4067,52.3806,52.398,55500.0
2013-09-13 14:45:00,60.22,60.24,60.22,60.23,33900.0,52.398,52.4154,52.398,52.4067,33900.0
2013-09-13 14:50:00,60.23,60.23,60.21,60.23,45700.0,52.4067,52.4067,52.3893,52.4067,45700.0
2013-09-13 14:55:00,60.23,60.23,60.22,60.23,42800.0,52.4067,52.4067,52.398,52.4067,42800.0
2013-09-13 15:00:00,60.22,60.23,60.2,60.2,52700.0,52.398,52.4067,52.3806,52.3806,52700.0
2013-09-13 15:05:00,60.2,60.2,60.18,60.18,62000.0,52.3806,52.3806,52.3632,52.3632,62000.0
2013-09-13 15:10:00,60.18,60.2,60.17,60.19,20100.0,52.3632,52.3806,52.3545,52.3719,20100.0
2013-09-13 15:15:00,60.19,60.21,60.19,60.2,43400.0,52.3719,52.3893,52.3719,52.3806,43400.0
2013-09-13 15:20:00,60.2,60.21,60.2,60.2,39200.0,52.3806,52.3893,52.3806,52.3806,39200.0
2013-09-13 15:25:00,60.2,60.21,60.2,60.21,47900.0,52.3806,52.3893,52.3806,52.3893,47900.0
2013-09-13 15:30:00,60.21,60.21,60.19,60.2,54800.0,52.3893,52.3893,52.3719,52.3806,54800.0
2013-09-13 15:35:00,60.21,60.22,60.19,60.2,83200.0,52.3893,52.398,52.3719,52.3806,83200.0
2013-09-13 15:40:00,60.2,60.2,60.19,60.19,65900.0,52.3806,52.3806,52.3719,52.3719,65900.0
2013-09-13 15:45:00,60.19,60.19,60.18,60.19,66700.0,52.3719,52.3719,52.3632,52.3719,66700.0
2013-09-13 15:50:00,60.19,60.19,60.15,60.17,126400.0,52.3719,52.3719,52.3371,52.3545,126400.0
2013-09-13 15:55:00,60.17,60.24,60.16,60.22,368800.0,52.3545,52.4154,52.3458,52.398,368800.0
2013-09-16 09:30:00,60.93,61.01,60.84,60.89,289700.0,53.0158,53.0854,52.9375,52.981,289700.0
2013-09-16 09:35:00,60.9,60.9,60.78,60.8,168600.0,52.9897,52.9897,52.8853,52.9027,168600.0
2013-09-16 09:40:00,60.8,60.84,60.77,60.77,103900.0,52.9027,52.9375,52.8766,52.8766,103900.0
2013-09-16 09:45:00,60.77,60.8,60.75,60.78,119500.0,52.8766,52.9027,52.8592,52.8853,119500.0
2013-09-16 09:50:00,60.8,60.82,60.77,60.79,121300.0,52.9027,52.9201,52.8766,52.894,121300.0
2013-09-16 09:55:00,60.79,60.79,60.74,60.78,102000.0,52.894,52.894,52.8505,52.8853,102000.0
2013-09-16 10:00:00,60.78,60.83,60.66,60.72,245500.0,52.8853,52.9288,52.7809,52.8331,245500.0
2013-09-16 10:05:00,60.72,60.74,60.68,60.69,58100.0,52.8331,52.8505,52.7983,52.807,58100.0
2013-09-16 10:10:00,60.69,60.71,60.68,60.7,37300.0,52.807,52.8244,52.7983,52.8157,37300.0
2013-09-16 10:15:00,60.7,60.76,60.7,60.72,80700.0,52.8157,52.8679,52.8157,52.8331,80700.0
2013-09-16 10:20:00,60.72,60.73,60.69,60.72,91000.0,52.8331,52.8418,52.807,52.8331,91000.0
2013-09-16 10:25:00,60.71,60.77,60.71,60.74,199400.0,52.8244,52.8766,52.8244,52.8505,199400.0
2013-09-16 10:30:00,60.74,60.79,60.71,60.75,132200.0,52.8505,52.894,52.8244,52.8592,132200.0
2013-09-16 10:35:00,60.75,60.76,60.72,60.75,62300.0,52.8592,52.8679,52.8331,52.8592,62300.0
2013-09-16 10:40:00,60.75,60.77,60.72,60.73,38700.0,52.8592,52.8766,52.8331,52.8418,38700.0
2013-09-16 10:45:00,60.73,60.75,60.73,60.73,38700.0,52.8418,52.8592,52.8418,52.8418,38700.0
2013-09-16 10:50:00,60.72,60.76,60.71,60.72,28100.0,52.8331,52.8679,52.8244,52.8331,28100.0
2013-09-16 10:55:00,60.71,60.72,60.68,60.7,98800.0,52.8244,52.8331,52.7983,52.8157,98800.0
2013-09-16 11:00:00,60.7,60.71,60.67,60.69,41100.0,52.8157,52.8244,52.7896,52.807,41100.0
2013-09-16 11:05:00,60.68,60.73,60.68,60.71,70800.0,52.7983,52.8418,52.7983,52.8244,70800.0
2013-09-16 11:10:00,60.71,60.73,60.7,60.73,123000.0,52.8244,52.8418,52.8157,52.8418,123000.0
2013-09-16 11:15:00,60.72,60.73,60.69,60.72,91500.0,52.8331,52.8418,52.807,52.8331,91500.0
2013-09-16 11:20:00,60.71,60.75,60.71,60.72,72900.0,52.8244,52.8592,52.8244,52.8331,72900.0
2013-09-16 11:25:00,60.72,60.75,60.71,60.73,31100.0,52.8331,52.8592,52.8244,52.8418,31100.0
2013-09-16 11:30:00,60.73,60.74,60.71,60.71,38900.0,52.8418,52.8505,52.8244,52.8244,38900.0
2013-09-16 11:35:00,60.71,60.72,60.68,60.72,39100.0,52.8244,52.8331,52.7983,52.8331,39100.0
2013-09-16 11:40:00,60.71,60.75,60.71,60.73,64600.0,52.8244,52.8592,52.8244,52.8418,64600.0
2013-09-16 11:45:00,60.74,60.74,60.72,60.72,23200.0,52.8505,52.8505,52.8331,52.8331,23200.0
2013-09-16 11:50:00,60.73,60.74,60.71,60.71,31700.0,52.8418,52.8505,52.8244,52.8244,31700.0
2013-09-16 11:55:00,60.71,60.76,60.7,60.76,134200.0,52.8244,52.8679,52.8157,52.8679,134200.0
2013-09-16 12:00:00,60.75,60.76,60.73,60.73,35100.0,52.8592,52.8679,52.8418,52.8418,35100.0
2013-09-16 12:05:00,60.74,60.75,60.71,60.73,60700.0,52.8505,52.8592,52.8244,52.8418,60700.0
2013-09-16 12:10:00,60.72,60.74,60.72,60.73,40800.0,52.8331,52.8505,52.8331,52.8418,40800.0
2013-09-16 12:15:00,60.74,60.76,60.74,60.75,47600.0,52.8505,52.8679,52.8505,52.8592,47600.0
2013-09-16 12:20:00,60.74,60.75,60.71,60.72,12500.0,52.8505,52.8592,52.8244,52.8331,12500.0
2013-09-16 12:25:00,60.71,60.73,60.71,60.72,55800.0,52.8244,52.8418,52.8244,52.8331,55800.0
2013-09-16 12:30:00,60.71,60.71,60.67,60.71,35700.0,52.8244,52.8244,52.7896,52.8244,35700.0
2013-09-16 12:35:00,60.71,60.72,60.7,60.71,9600.0,52.8244,52.8331,52.8157,52.8244,9600.0
2013-09-16 12:40:00,60.71,60.71,60.67,60.67,37900.0,52.8244,52.8244,52.7896,52.7896,37900.0
2013-09-16 12:45:00,60.67,60.69,60.67,60.68,54200.0,52.7896,52.807,52.7896,52.7983,54200.0
2013-09-16 12:50:00,60.69,60.7,60.68,60.7,23200.0,52.807,52.8157,52.7983,52.8157,23200.0
2013-09-16 12:55:00,60.68,60.69,60.64,60.65,61500.0,52.7983,52.807,52.7635,52.7722,61500.0
2013-09-16 13:00:00,60.65,60.68,60.63,60.68,62800.0,52.7722,52.7983,52.7548,52.7983,62800.0
2013-09-16 13:05:00,60.68,60.68,60.62,60.63,20900.0,52.7983,52.7983,52.7461,52.7548,20900.0
2013-09-16 13:10:00,60.62,60.66,60.62,60.66,40200.0,52.7461,52.7809,52.7461,52.7809,40200.0
2013-09-16 13:15:00,60.65,60.66,60.64,60.65,36100.0,52.7722,52.7809,52.7635,52.7722,36100.0
2013-09-16 13:20:00,60.64,60.66,60.63,60.66,48100.0,52.7635,52.7809,52.7548,52.7809,48100.0
2013-09-16 13:25:00,60.66,60.66,60.64,60.66,24000.0,52.7809,52.7809,52.7635,52.7809,24000.0
2013-09-16 13:30:00,60.64,60.66,60.62,60.62,26700.0,52.7635,52.7809,52.7461,52.7461,26700.0
2013-09-16 13:35:00,60.63,60.64,60.6,60.61,39200.0,52.7548,52.7635,52.7287,52.7374,39200.0
2013-09-16 13:40:00,60.61,60.61,60.44,60.49,167000.0,52.7374,52.7374,52.5895,52.633,167000.0
2013-09-16 13:45:00,60.48,60.53,60.48,60.5,203600.0,52.6243,52.6678,52.6243,52.6417,203600.0
2013-09-16 13:50:00,60.49,60.52,60.49,60.51,56900.0,52.633,52.6591,52.633,52.6504,56900.0
2013-09-16 13:55:00,60.51,60.54,60.48,60.54,39300.0,52.6504,52.6765,52.6243,52.6765,39300.0
2013-09-16 14:00:00,60.55,60.56,60.51,60.51,47800.0,52.6852,52.6939,52.6504,52.6504,47800.0
2013-09-16 14:05:00,60.51,60.53,60.5,60.5,37900.0,52.6504,52.6678,52.6417,52.6417,37900.0
2013-09-16 14:10:00,60.49,60.5,60.47,60.48,26300.0,52.633,52.6417,52.6156,52.6243,26300.0
2013-09-16 14:15:00,60.48,60.51,60.45,60.5,86800.0,52.6243,52.6504,52.5982,52.6417,86800.0
2013-09-16 14:20:00,60.5,60.52,60.48,60.49,100400.0,52.6417,52.6591,52.6243,52.633,100400.0
2013-09-16 14:25:00,60.5,60.5,60.46,60.47,32800.0,52.6417,52.6417,52.6069,52.6156,32800.0
2013-09-16 14:30:00,60.47,60.48,60.42,60.45,72600.0,52.6156,52.6243,52.5721,52.5982,72600.0
2013-09-16 14:35:00,60.44,60.45,60.38,60.41,212000.0,52.5895,52.5982,52.5373,52.5634,212000.0
2013-09-16 14:40:00,60.41,60.43,60.39,60.4,45400.0,52.5634,52.5808,52.546,52.5547,45400.0
2013-09-16 14:45:00,60.4,60.46,60.38,60.46,45500.0,52.5547,52.6069,52.5373,52.6069,45500.0
2013-09-16 14:50:00,60.44,60.47,60.43,60.45,35000.0,52.5895,52.6156,52.5808,52.5982,35000.0
2013-09-16 14:55:00,60.45,60.46,60.42,60.42,53800.0,52.5982,52.6069,52.5721,52.5721,53800.0
2013-09-16 15:00:00,60.41,60.45,60.41,60.44,54200.0,52.5634,52.5982,52.5634,52.5895,54200.0
2013-09-16 15:05:00,60.44,60.48,60.43,60.48,83500.0,52.5895,52.6243,52.5808,52.6243,83500.0
2013-09-16 15:10:00,60.49,60.51,60.47,60.49,72100.0,52.633,52.6504,52.6156,52.633,72100.0
2013-09-16 15:15:00,60.49,60.5,60.47,60.5,59400.0,52.633,52.6417,52.6156,52.6417,59400.0
2013-09-16 15:20:00,60.5,60.51,60.45,60.46,66300.0,52.6417,52.6504,52.5982,52.6069,66300.0
2013-09-16 15:25:00,60.47,60.48,60.43,60.43,40100.0,52.6156,52.6243,52.5808,52.5808,40100.0
2013-09-16 15:30:00,60.44,60.46,60.4,60.45,71600.0,52.5895,52.6069,52.5547,52.5982,71600.0
2013-09-16 15:35:00,60.45,60.46,60.39,60.43,95200.0,52.5982,52.6069,52.546,52.5808,95200.0
2013-09-16 15:40:00,60.43,60.47,60.38,60.4,260000.0,52.5808,52.6156,52.5373,52.5547,260000.0
2013-09-16 15:45:00,60.39,60.44,60.39,60.43,95300.0,52.546,52.5895,52.546,52.5808,95300.0
2013-09-16 15:50:00,60.42,60.47,60.42,60.43,140800.0,52.5721,52.6156,52.5721,52.5808,140800.0
2013-09-16 15:55:00,60.43,60.47,60.41,60.47,401800.0,52.5808,52.6156,52.5634,52.6156,401800.0
2013-09-17 09:30:00,60.4,60.62,60.4,60.59,54700.0,52.5547,52.7461,52.5547,52.72,54700.0
2013-09-17 09:35:00,60.58,60.62,60.56,60.59,64000.0,52.7113,52.7461,52.6939,52.72,64000.0
2013-09-17 09:40:00,60.59,60.63,60.58,60.61,63200.0,52.72,52.7548,52.7113,52.7374,63200.0
2013-09-17 09:45:00,60.62,60.63,60.59,60.61,65600.0,52.7461,52.7548,52.72,52.7374,65600.0
2013-09-17 09:50:00,60.62,60.71,60.62,60.7,77500.0,52.7461,52.8244,52.7461,52.8157,77500.0
2013-09-17 09:55:00,60.69,60.71,60.67,60.68,60200.0,52.807,52.8244,52.7896,52.7983,60200.0
2013-09-17 10:00:00,60.68,60.73,60.67,60.73,50400.0,52.7983,52.8418,52.7896,52.8418,50400.0
2013-09-17 10:05:00,60.73,60.78,60.71,60.78,75800.0,52.8418,52.8853,52.8244,52.8853,75800.0
2013-09-17 10:10:00,60.78,60.79,60.74,60.77,71400.0,52.8853,52.894,52.8505,52.8766,71400.0
2013-09-17 10:15:00,60.77,60.79,60.75,60.79,118600.0,52.8766,52.894,52.8592,52.894,118600.0
2013-09-17 10:20:00,60.78,60.82,60.78,60.79,54200.0,52.8853,52.9201,52.8853,52.894,54200.0
2013-09-17 10:25:00,60.79,60.8,60.76,60.76,23300.0,52.894,52.9027,52.8679,52.8679,23300.0
2013-09-17 10:30:00,60.77,60.81,60.77,60.81,62100.0,52.8766,52.9114,52.8766,52.9114,62100.0
2013-09-17 10:35:00,60.8,60.82,60.79,60.79,21100.0,52.9027,52.9201,52.894,52.894,21100.0
2013-09-17 10:40:00,60.79,60.79,60.73,60.73,29300.0,52.894,52.894,52.8418,52.8418,29300.0
2013-09-17 10:45:00,60.73,60.74,60.71,60.73,45500.0,52.8418,52.8505,52.8244,52.8418,45500.0
2013-09-17 10:50:00,60.73,60.74,60.72,60.73,51100.0,52.8418,52.8505,52.8331,52.8418,51100.0
2013-09-17 10:55:00,60.72,60.75,60.72,60.74,31800.0,52.8331,52.8592,52.8331,52.8505,31800.0
2013-09-17 11:00:00,60.73,60.77,60.73,60.77,24300.0,52.8418,52.8766,52.8418,52.8766,24300.0
2013-09-17 11:05:00,60.77,60.8,60.77,60.79,24700.0,52.8766,52.9027,52.8766,52.894,24700.0
2013-09-17 11:10:00,60.79,60.81,60.78,60.79,39300.0,52.894,52.9114,52.8853,52.894,39300.0
2013-09-17 11:15:00,60.79,60.83,60.77,60.83,27900.0,52.894,52.9288,52.8766,52.9288,27900.0
2013-09-17 11:20:00,60.84,60.84,60.8,60.81,61000.0,52.9375,52.9375,52.9027,52.9114,61000.0
2013-09-17 11:25:00,60.81,60.83,60.79,60.8,24300.0,52.9114,52.9288,52.894,52.9027,24300.0
2013-09-17 11:30:00,60.81,60.81,60.76,60.76,23800.0,52.9114,52.9114,52.8679,52.8679,23800.0
2013-09-17 11:35:00,60.76,60.77,60.75,60.77,27800.0,52.8679,52.8766,52.8592,52.8766,27800.0
2013-09-17 11:40:00,60.77,60.77,60.74,60.76,17500.0,52.8766,52.8766,52.8505,52.8679,17500.0
2013-09-17 11:45:00,60.76,60.77,60.75,60.75,19400.0,52.8679,52.8766,52.8592,52.8592,19400.0
2013-09-17 11:50:00,60.76,60.77,60.75,60.76,25700.0,52.8679,52.8766,52.8592,52.8679,25700.0
2013-09-17 11:55:00,60.76,60.78,60.75,60.77,38800.0,52.8679,52.8853,52.8592,52.8766,38800.0
2013-09-17 12:00:00,60.78,60.8,60.78,60.78,25700.0,52.8853,52.9027,52.8853,52.8853,25700.0
2013-09-17 12:05:00,60.79,60.81,60.78,60.78,31100.0,52.894,52.9114,52.8853,52.8853,31100.0
2013-09-17 12:10:00,60.77,60.77,60.76,60.77,17600.0,52.8766,52.8766,52.8679,52.8766,17600.0
2013-09-17 12:15:00,60.78,60.78,60.74,60.78,23100.0,52.8853,52.8853,52.8505,52.8853,23100.0
2013-09-17 12:20:00,60.78,60.79,60.76,60.77,35600.0,52.8853,52.894,52.8679,52.8766,35600.0
2013-09-17 12:25:00,60.78,60.79,60.77,60.78,20300.0,52.8853,52.894,52.8766,52.8853,20300.0
2013-09-17 12:30:00,60.78,60.78,60.77,60.78,34500.0,52.8853,52.8853,52.8766,52.8853,34500.0
2013-09-17 12:35:00,60.77,60.77,60.75,60.75,24900.0,52.8766,52.8766,52.8592,52.8592,24900.0
2013-09-17 12:40:00,60.75,60.78,60.75,60.78,24200.0,52.8592,52.8853,52.8592,52.8853,24200.0
2013-09-17 12:45:00,60.79,60.79,60.77,60.78,39500.0,52.894,52.894,52.8766,52.8853,39500.0
2013-09-17 12:50:00,60.77,60.78,60.75,60.78,32800.0,52.8766,52.8853,52.8592,52.8853,32800.0
2013-09-17 12:55:00,60.78,60.81,60.78,60.81,41300.0,52.8853,52.9114,52.8853,52.9114,41300.0
2013-09-17 13:00:00,60.81,60.83,60.81,60.81,20800.0,52.9114,52.9288,52.9114,52.9114,20800.0
2013-09-17 13:05:00,60.81,60.81,60.78,60.79,71100.0,52.9114,52.9114,52.8853,52.894,71100.0
2013-09-17 13:10:00,60.78,60.8,60.78,60.79,10500.0,52.8853,52.9027,52.8853,52.894,10500.0
2013-09-17 13:15:00,60.8,60.8,60.78,60.78,33100.0,52.9027,52.9027,52.8853,52.8853,33100.0
2013-09-17 13:20:00,60.78,60.81,60.78,60.81,18000.0,52.8853,52.9114,52.8853,52.9114,18000.0
2013-09-17 13:25:00,60.81,60.83,60.81,60.82,22600.0,52.9114,52.9288,52.9114,52.9201,22600.0
2013-09-17 13:30:00,60.82,60.83,60.81,60.82,22900.0,52.9201,52.9288,52.9114,52.9201,22900.0
2013-09-17 13:35:00,60.83,60.83,60.81,60.81,19500.0,52.9288,52.9288,52.9114,52.9114,19500.0
2013-09-17 13:40:00,60.82,60.82,60.81,60.81,10200.0,52.9201,52.9201,52.9114,52.9114,10200.0
2013-09-17 13:45:00,60.82,60.82,60.81,60.82,65700.0,52.9201,52.9201,52.9114,52.9201,65700.0
2013-09-17 13:50:00,60.82,60.85,60.82,60.84,44000.0,52.9201,52.9462,52.9201,52.9375,44000.0
2013-09-17 13:55:00,60.84,60.85,60.83,60.85,29500.0,52.9375,52.9462,52.9288,52.9462,29500.0
2013-09-17 14:00:00,60.85,60.87,60.84,60.87,19400.0,52.9462,52.9636,52.9375,52.9636,19400.0
2013-09-17 14:05:00,60.87,60.87,60.84,60.85,29200.0,52.9636,52.9636,52.9375,52.9462,29200.0
2013-09-17 14:10:00,60.85,60.89,60.85,60.87,83100.0,52.9462,52.981,52.9462,52.9636,83100.0
2013-09-17 14:15:00,60.88,60.88,60.85,60.85,17500.0,52.9723,52.9723,52.9462,52.9462,17500.0
2013-09-17 14:20:00,60.85,60.86,60.83,60.85,62200.0,52.9462,52.9549,52.9288,52.9462,62200.0
2013-09-17 14:25:00,60.85,60.87,60.84,60.84,44500.0,52.9462,52.9636,52.9375,52.9375,44500.0
2013-09-17 14:30:00,60.84,60.86,60.83,60.84,69400.0,52.9375,52.9549,52.9288,52.9375,69400.0
2013-09-17 14:35:00,60.84,60.85,60.84,60.84,147300.0,52.9375,52.9462,52.9375,52.9375,147300.0
2013-09-17 14:40:00,60.84,60.86,60.83,60.84,107000.0,52.9375,52.9549,52.9288,52.9375,107000.0
2013-09-17 14:45:00,60.84,60.85,60.84,60.85,81300.0,52.9375,52.9462,52.9375,52.9462,81300.0
2013-09-17 14:50:00,60.85,60.86,60.84,60.84,66200.0,52.9462,52.9549,52.9375,52.9375,66200.0
2013-09-17 14:55:00,60.84,60.85,60.83,60.84,27300.0,52.9375,52.9462,52.9288,52.9375,27300.0
2013-09-17 15:00:00,60.85,60.86,60.83,60.83,51800.0,52.9462,52.9549,52.9288,52.9288,51800.0
2013-09-17 15:05:00,60.83,60.86,60.83,60.86,42400.0,52.9288,52.9549,52.9288,52.9549,42400.0
2013-09-17 15:10:00,60.86,60.87,60.85,60.85,68900.0,52.9549,52.9636,52.9462,52.9462,68900.0
2013-09-17 15:15:00,60.86,60.86,60.84,60.86,44900.0,52.9549,52.9549,52.9375,52.9549,44900.0
2013-09-17 15:20:00,60.86,60.87,60.85,60.86,47000.0,52.9549,52.9636,52.9462,52.9549,47000.0
2013-09-17 15:25:00,60.85,60.86,60.83,60.85,33100.0,52.9462,52.9549,52.9288,52.9462,33100.0
2013-09-17 15:30:00,60.84,60.85,60.82,60.82,47100.0,52.9375,52.9462,52.9201,52.9201,47100.0
2013-09-17 15:35:00,60.82,60.83,60.8,60.82,68900.0,52.9201,52.9288,52.9027,52.9201,68900.0
2013-09-17 15:40:00,60.82,60.84,60.81,60.84,115300.0,52.9201,52.9375,52.9114,52.9375,115300.0
2013-09-17 15:45:00,60.84,60.84,60.82,60.83,270400.0,52.9375,52.9375,52.9201,52.9288,270400.0
2013-09-17 15:50:00,60.82,60.83,60.8,60.82,124800.0,52.9201,52.9288,52.9027,52.9201,124800.0
2013-09-17 15:55:00,60.81,60.83,60.79,60.83,361800.0,52.9114,52.9288,52.894,52.9288,361800.0
2013-09-18 09:30:00,60.74,60.85,60.72,60.85,38700.0,52.8505,52.9462,52.8331,52.9462,38700.0
2013-09-18 09:35:00,60.85,60.87,60.79,60.81,46200.0,52.9462,52.9636,52.894,52.9114,46200.0
2013-09-18 09:40:00,60.82,60.83,60.75,60.76,43500.0,52.9201,52.9288,52.8592,52.8679,43500.0
2013-09-18 09:45:00,60.78,60.81,60.78,60.81,180000.0,52.8853,52.9114,52.8853,52.9114,180000.0
2013-09-18 09:50:00,60.8,60.8,60.73,60.74,32400.0,52.9027,52.9027,52.8418,52.8505,32400.0
2013-09-18 09:55:00,60.75,60.76,60.68,60.69,49400.0,52.8592,52.8679,52.7983,52.807,49400.0
2013-09-18 10:00:00,60.69,60.71,60.66,60.69,37600.0,52.807,52.8244,52.7809,52.807,37600.0
2013-09-18 10:05:00,60.69,60.76,60.69,60.75,27700.0,52.807,52.8679,52.807,52.8592,27700.0
2013-09-18 10:10:00,60.74,60.75,60.72,60.72,45200.0,52.8505,52.8592,52.8331,52.8331,45200.0
2013-09-18 10:15:00,60.72,60.73,60.68,60.7,56900.0,52.8331,52.8418,52.7983,52.8157,56900.0
2013-09-18 10:20:00,60.7,60.71,60.69,60.71,38100.0,52.8157,52.8244,52.807,52.8244,38100.0
2013-09-18 10:25:00,60.71,60.71,60.64,60.67,52300.0,52.8244,52.8244,52.7635,52.7896,52300.0
2013-09-18 10:30:00,60.67,60.68,60.65,60.65,41000.0,52.7896,52.7983,52.7722,52.7722,41000.0
2013-09-18 10:35:00,60.64,60.66,60.63,60.66,34500.0,52.7635,52.7809,52.7548,52.7809,34500.0
2013-09-18 10:40:00,60.66,60.67,60.61,60.64,25800.0,52.7809,52.7896,52.7374,52.7635,25800.0
2013-09-18 10:45:00,60.64,60.64,60.61,60.61,13700.0,52.7635,52.7635,52.7374,52.7374,13700.0
2013-09-18 10:50:00,60.6,60.67,60.6,60.63,41500.0,52.7287,52.7896,52.7287,52.7548,41500.0
2013-09-18 10:55:00,60.64,60.66,60.62,60.66,18800.0,52.7635,52.7809,52.7461,52.7809,18800.0
2013-09-18 11:00:00,60.66,60.69,60.66,60.68,24300.0,52.7809,52.807,52.7809,52.7983,24300.0
2013-09-18 11:05:00,60.67,60.69,60.66,60.66,75700.0,52.7896,52.807,52.7809,52.7809,75700.0
2013-09-18 11:10:00,60.67,60.67,60.63,60.63,6900.0,52.7896,52.7896,52.7548,52.7548,6900.0
2013-09-18 11:15:00,60.62,60.63,60.59,60.59,59700.0,52.7461,52.7548,52.72,52.72,59700.0
2013-09-18 11:20:00,60.6,60.6,60.58,60.6,16500.0,52.7287,52.7287,52.7113,52.7287,16500.0
2013-09-18 11:25:00,60.6,60.62,60.6,60.61,19400.0,52.7287,52.7461,52.7287,52.7374,19400.0
2013-09-18 11:30:00,60.61,60.62,60.6,60.62,14200.0,52.7374,52.7461,52.7287,52.7461,14200.0
2013-09-18 11:35:00,60.62,60.64,60.62,60.62,16000.0,52.7461,52.7635,52.7461,52.7461,16000.0
2013-09-18 11:40:00,60.61,60.61,60.59,60.61,16600.0,52.7374,52.7374,52.72,52.7374,16600.0
2013-09-18 11:45:00,60.6,60.62,60.59,60.61,28500.0,52.7287,52.7461,52.72,52.7374,28500.0
2013-09-18 11:50:00,60.62,60.62,60.59,60.59,36400.0,52.7461,52.7461,52.72,52.72,36400.0
2013-09-18 11:55:00,60.6,60.6,60.57,60.57,87600.0,52.7287,52.7287,52.7026,52.7026,87600.0
2013-09-18 12:00:00,60.57,60.57,60.55,60.57,23300.0,52.7026,52.7026,52.6852,52.7026,23300.0
2013-09-18 12:05:00,60.58,60.6,60.57,60.6,83800.0,52.7113,52.7287,52.7026,52.7287,83800.0
2013-09-18 12:10:00,60.6,60.6,60.56,60.56,40100.0,52.7287,52.7287,52.6939,52.6939,40100.0
2013-09-18 12:15:00,60.55,60.56,60.54,60.55,25600.0,52.6852,52.6939,52.6765,52.6852,25600.0
2013-09-18 12:20:00,60.55,60.58,60.54,60.58,54800.0,52.6852,52.7113,52.6765,52.7113,54800.0
2013-09-18 12:25:00,60.58,60.59,60.54,60.54,27200.0,52.7113,52.72,52.6765,52.6765,27200.0
2013-09-18 12:30:00,60.55,60.56,60.54,60.55,8700.0,52.6852,52.6939,52.6765,52.6852,8700.0
2013-09-18 12:35:00,60.56,60.58,60.55,60.58,12400.0,52.6939,52.7113,52.6852,52.7113,12400.0
2013-09-18 12:40:00,60.58,60.62,60.57,60.62,20000.0,52.7113,52.7461,52.7026,52.7461,20000.0
2013-09-18 12:45:00,60.62,60.62,60.6,60.6,39000.0,52.7461,52.7461,52.7287,52.7287,39000.0
2013-09-18 12:50:00,60.6,60.62,60.6,60.62,37200.0,52.7287,52.7461,52.7287,52.7461,37200.0
2013-09-18 12:55:00,60.62,60.63,60.61,60.61,21300.0,52.7461,52.7548,52.7374,52.7374,21300.0
2013-09-18 13:00:00,60.62,60.62,60.6,60.61,43400.0,52.7461,52.7461,52.7287,52.7374,43400.0
2013-09-18 13:05:00,60.61,60.61,60.58,60.58,79700.0,52.7374,52.7374,52.7113,52.7113,79700.0
2013-09-18 13:10:00,60.59,60.62,60.58,60.62,188600.0,52.72,52.7461,52.7113,52.7461,188600.0
2013-09-18 13:15:00,60.63,60.66,60.63,60.65,128600.0,52.7548,52.7809,52.7548,52.7722,128600.0
2013-09-18 13:20:00,60.65,60.65,60.63,60.65,54300.0,52.7722,52.7722,52.7548,52.7722,54300.0
2013-09-18 13:25:00,60.65,60.68,60.65,60.66,31200.0,52.7722,52.7983,52.7722,52.7809,31200.0
2013-09-18 13:30:00,60.66,60.67,60.63,60.64,17300.0,52.7809,52.7896,52.7548,52.7635,17300.0
2013-09-18 13:35:00,60.63,60.64,60.62,60.62,45000.0,52.7548,52.7635,52.7461,52.7461,45000.0
2013-09-18 13:40:00,60.61,60.63,60.61,60.63,21200.0,52.7374,52.7548,52.7374,52.7548,21200.0
2013-09-18 13:45:00,60.62,60.63,60.61,60.63,34700.0,52.7461,52.7548,52.7374,52.7548,34700.0
2013-09-18 13:50:00,60.63,60.64,60.61,60.61,12900.0,52.7548,52.7635,52.7374,52.7374,12900.0
2013-09-18 13:55:00,60.61,60.64,60.58,60.59,76200.0,52.7374,52.7635,52.7113,52.72,76200.0
2013-09-18 14:00:00,60.61,61.18,60.61,61.05,617800.0,52.7374,53.2334,52.7374,53.1202,617800.0
2013-09-18 14:05:00,61.04,61.16,61.0,61.15,282900.0,53.1115,53.2159,53.0767,53.2072,282900.0
2013-09-18 14:10:00,61.15,61.35,61.15,61.25,465100.0,53.2072,53.3813,53.2072,53.2943,465100.0
2013-09-18 14:15:00,61.25,61.31,61.24,61.25,181100.0,53.2943,53.3465,53.2856,53.2943,181100.0
2013-09-18 14:20:00,61.25,61.39,61.25,61.39,194100.0,53.2943,53.4161,53.2943,53.4161,194100.0
2013-09-18 14:25:00,61.39,61.41,61.32,61.33,198100.0,53.4161,53.4335,53.3552,53.3639,198100.0
2013-09-18 14:30:00,61.34,61.37,61.31,61.37,388300.0,53.3726,53.3987,53.3465,53.3987,388300.0
2013-09-18 14:35:00,61.36,61.39,61.34,61.38,315100.0,53.39,53.4161,53.3726,53.4074,315100.0
2013-09-18 14:40:00,61.38,61.41,61.36,61.41,244500.0,53.4074,53.4335,53.39,53.4335,244500.0
2013-09-18 14:45:00,61.4,61.48,61.4,61.47,252100.0,53.4248,53.4944,53.4248,53.4857,252100.0
2013-09-18 14:50:00,61.47,61.59,61.46,61.58,161800.0,53.4857,53.5901,53.477,53.5814,161800.0
2013-09-18 14:55:00,61.58,61.71,61.57,61.7,361900.0,53.5814,53.6945,53.5727,53.6858,361900.0
2013-09-18 15:00:00,61.7,61.74,61.68,61.68,275900.0,53.6858,53.7206,53.6684,53.6684,275900.0
2013-09-18 15:05:00,61.68,61.68,61.61,61.62,173400.0,53.6684,53.6684,53.6075,53.6162,173400.0
2013-09-18 15:10:00,61.62,61.64,61.58,61.59,135700.0,53.6162,53.6336,53.5814,53.5901,135700.0
2013-09-18 15:15:00,61.6,61.62,61.57,61.59,240900.0,53.5988,53.6162,53.5727,53.5901,240900.0
2013-09-18 15:20:00,61.59,61.63,61.56,61.63,219400.0,53.5901,53.6249,53.564,53.6249,219400.0
2013-09-18 15:25:00,61.63,61.63,61.53,61.55,319400.0,53.6249,53.6249,53.5379,53.5553,319400.0
2013-09-18 15:30:00,61.54,61.59,61.54,61.57,186400.0,53.5466,53.5901,53.5466,53.5727,186400.0
2013-09-18 15:35:00,61.57,61.63,61.56,61.63,281000.0,53.5727,53.6249,53.564,53.6249,281000.0
2013-09-18 15:40:00,61.63,61.63,61.59,61.6,289300.0,53.6249,53.6249,53.5901,53.5988,289300.0
2013-09-18 15:45:00,61.59,61.61,61.57,61.57,286800.0,53.5901,53.6075,53.5727,53.5727,286800.0
2013-09-18 15:50:00,61.58,61.59,61.5,61.5,376900.0,53.5814,53.5901,53.5118,53.5118,376900.0
2013-09-18 15:55:00,61.5,61.53,61.5,61.53,624500.0,53.5118,53.5379,53.5118,53.5379,624500.0
2013-09-19 09:30:00,61.73,61.75,61.64,61.69,68300.0,53.7119,53.7293,53.6336,53.6771,68300.0
2013-09-19 09:35:00,61.68,61.7,61.63,61.65,71100.0,53.6684,53.6858,53.6249,53.6423,71100.0
2013-09-19 09:40:00,61.64,61.66,61.58,61.6,84500.0,53.6336,53.651,53.5814,53.5988,84500.0
2013-09-19 09:45:00,61.6,61.64,61.56,61.58,149000.0,53.5988,53.6336,53.564,53.5814,149000.0
2013-09-19 09:50:00,61.59,61.61,61.57,61.59,71200.0,53.5901,53.6075,53.5727,53.5901,71200.0
2013-09-19 09:55:00,61.6,61.68,61.57,61.67,46800.0,53.5988,53.6684,53.5727,53.6597,46800.0
2013-09-19 10:00:00,61.68,61.72,61.65,61.71,67400.0,53.6684,53.7032,53.6423,53.6945,67400.0
2013-09-19 10:05:00,61.71,61.72,61.56,61.58,141900.0,53.6945,53.7032,53.564,53.5814,141900.0
2013-09-19 10:10:00,61.57,61.62,61.52,61.52,99600.0,53.5727,53.6162,53.5292,53.5292,99600.0
2013-09-19 10:15:00,61.52,61.53,61.47,61.48,153300.0,53.5292,53.5379,53.4857,53.4944,153300.0
2013-09-19 10:20:00,61.48,61.61,61.47,61.59,117700.0,53.4944,53.6075,53.4857,53.5901,117700.0
2013-09-19 10:25:00,61.59,61.61,61.55,61.55,167200.0,53.5901,53.6075,53.5553,53.5553,167200.0
2013-09-19 10:30:00,61.56,61.58,61.52,61.54,93200.0,53.564,53.5814,53.5292,53.5466,93200.0
2013-09-19 10:35:00,61.53,61.56,61.5,61.55,145200.0,53.5379,53.564,53.5118,53.5553,145200.0
2013-09-19 10:40:00,61.56,61.58,61.55,61.56,142600.0,53.564,53.5814,53.5553,53.564,142600.0
2013-09-19 10:45:00,61.56,61.56,61.53,61.56,52600.0,53.564,53.564,53.5379,53.564,52600.0
2013-09-19 10:50:00,61.55,61.55,61.52,61.53,42600.0,53.5553,53.5553,53.5292,53.5379,42600.0
2013-09-19 10:55:00,61.53,61.59,61.53,61.57,35500.0,53.5379,53.5901,53.5379,53.5727,35500.0
2013-09-19 11:00:00,61.57,61.57,61.53,61.54,234900.0,53.5727,53.5727,53.5379,53.5466,234900.0
2013-09-19 11:05:00,61.54,61.57,61.51,61.51,43300.0,53.5466,53.5727,53.5205,53.5205,43300.0
2013-09-19 11:10:00,61.51,61.52,61.48,61.52,105800.0,53.5205,53.5292,53.4944,53.5292,105800.0
2013-09-19 11:15:00,61.52,61.59,61.51,61.59,80600.0,53.5292,53.5901,53.5205,53.5901,80600.0
2013-09-19 11:20:00,61.59,61.59,61.56,61.56,36600.0,53.5901,53.5901,53.564,53.564,36600.0
2013-09-19 11:25:00,61.56,61.57,61.55,61.57,22200.0,53.564,53.5727,53.5553,53.5727,22200.0
2013-09-19 11:30:00,61.57,61.57,61.45,61.48,71900.0,53.5727,53.5727,53.4683,53.4944,71900.0
2013-09-19 11:35:00,61.49,61.49,61.45,61.46,294800.0,53.5031,53.5031,53.4683,53.477,294800.0
2013-09-19 11:40:00,61.46,61.49,61.44,61.48,299300.0,53.477,53.5031,53.4596,53.4944,299300.0
2013-09-19 11:45:00,61.48,61.5,61.48,61.48,37100.0,53.4944,53.5118,53.4944,53.4944,37100.0
2013-09-19 11:50:00,61.48,61.5,61.47,61.47,114600.0,53.4944,53.5118,53.4857,53.4857,114600.0
2013-09-19 11:55:00,61.47,61.48,61.46,61.48,172500.0,53.4857,53.4944,53.477,53.4944,172500.0
2013-09-19 12:00:00,61.49,61.54,61.48,61.53,129000.0,53.5031,53.5466,53.4944,53.5379,129000.0
2013-09-19 12:05:00,61.54,61.56,61.53,61.55,217400.0,53.5466,53.564,53.5379,53.5553,217400.0
2013-09-19 12:10:00,61.55,61.56,61.54,61.55,95400.0,53.5553,53.564,53.5466,53.5553,95400.0
2013-09-19 12:15:00,61.55,61.56,61.53,61.53,73700.0,53.5553,53.564,53.5379,53.5379,73700.0
2013-09-19 12:20:00,61.54,61.56,61.53,61.55,55700.0,53.5466,53.564,53.5379,53.5553,55700.0
2013-09-19 12:25:00,61.56,61.59,61.55,61.58,155200.0,53.564,53.5901,53.5553,53.5814,155200.0
2013-09-19 12:30:00,61.58,61.58,61.52,61.54,72800.0,53.5814,53.5814,53.5292,53.5466,72800.0
2013-09-19 12:35:00,61.55,61.56,61.53,61.55,31400.0,53.5553,53.564,53.5379,53.5553,31400.0
2013-09-19 12:40:00,61.55,61.56,61.54,61.54,13100.0,53.5553,53.564,53.5466,53.5466,13100.0
2013-09-19 12:45:00,61.54,61.55,61.51,61.52,30000.0,53.5466,53.5553,53.5205,53.5292,30000.0
2013-09-19 12:50:00,61.52,61.52,61.48,61.5,55200.0,53.5292,53.5292,53.4944,53.5118,55200.0
2013-09-19 12:55:00,61.5,61.5,61.47,61.48,16400.0,53.5118,53.5118,53.4857,53.4944,16400.0
2013-09-19 13:00:00,61.48,61.52,61.48,61.5,57100.0,53.4944,53.5292,53.4944,53.5118,57100.0
2013-09-19 13:05:00,61.49,61.51,61.45,61.45,119300.0,53.5031,53.5205,53.4683,53.4683,119300.0
2013-09-19 13:10:00,61.46,61.5,61.44,61.5,55900.0,53.477,53.5118,53.4596,53.5118,55900.0
2013-09-19 13:15:00,61.49,61.53,61.48,61.52,77700.0,53.5031,53.5379,53.4944,53.5292,77700.0
2013-09-19 13:20:00,61.52,61.53,61.51,61.51,57200.0,53.5292,53.5379,53.5205,53.5205,57200.0
2013-09-19 13:25:00,61.51,61.53,61.5,61.5,29800.0,53.5205,53.5379,53.5118,53.5118,29800.0
2013-09-19 13:30:00,61.51,61.51,61.46,61.46,41000.0,53.5205,53.5205,53.477,53.477,41000.0
2013-09-19 13:35:00,61.45,61.52,61.45,61.51,41300.0,53.4683,53.5292,53.4683,53.5205,41300.0
2013-09-19 13:40:00,61.52,61.53,61.48,61.48,34400.0,53.5292,53.5379,53.4944,53.4944,34400.0
2013-09-19 13:45:00,61.48,61.49,61.47,61.48,29100.0,53.4944,53.5031,53.4857,53.4944,29100.0
2013-09-19 13:50:00,61.48,61.48,61.41,61.43,40300.0,53.4944,53.4944,53.4335,53.4509,40300.0
2013-09-19 13:55:00,61.43,61.43,61.4,61.4,34100.0,53.4509,53.4509,53.4248,53.4248,34100.0
2013-09-19 14:00:00,61.4,61.43,61.39,61.42,35500.0,53.4248,53.4509,53.4161,53.4422,35500.0
2013-09-19 14:05:00,61.43,61.48,61.42,61.47,50400.0,53.4509,53.4944,53.4422,53.4857,50400.0
2013-09-19 14:10:00,61.48,61.51,61.47,61.51,37500.0,53.4944,53.5205,53.4857,53.5205,37500.0
2013-09-19 14:15:00,61.5,61.53,61.49,61.52,31100.0,53.5118,53.5379,53.5031,53.5292,31100.0
2013-09-19 14:20:00,61.52,61.52,61.48,61.49,26000.0,53.5292,53.5292,53.4944,53.5031,26000.0
2013-09-19 14:25:00,61.48,61.52,61.47,61.48,31200.0,53.4944,53.5292,53.4857,53.4944,31200.0
2013-09-19 14:30:00,61.48,61.48,61.46,61.48,25000.0,53.4944,53.4944,53.477,53.4944,25000.0
2013-09-19 14:35:00,61.48,61.51,61.47,61.5,13000.0,53.4944,53.5205,53.4857,53.5118,13000.0
2013-09-19 14:40:00,61.5,61.5,61.47,61.48,22100.0,53.5118,53.5118,53.4857,53.4944,22100.0
2013-09-19 14:45:00,61.48,61.52,61.48,61.51,31600.0,53.4944,53.5292,53.4944,53.5205,31600.0
2013-09-19 14:50:00,61.5,61.51,61.49,61.51,20300.0,53.5118,53.5205,53.5031,53.5205,20300.0
2013-09-19 14:55:00,61.51,61.55,61.51,61.54,29400.0,53.5205,53.5553,53.5205,53.5466,29400.0
2013-09-19 15:00:00,61.54,61.57,61.53,61.57,16700.0,53.5466,53.5727,53.5379,53.5727,16700.0
2013-09-19 15:05:00,61.57,61.59,61.55,61.58,38200.0,53.5727,53.5901,53.5553,53.5814,38200.0
2013-09-19 15:10:00,61.58,61.59,61.57,61.59,33800.0,53.5814,53.5901,53.5727,53.5901,33800.0
2013-09-19 15:15:00,61.58,61.59,61.57,61.58,31200.0,53.5814,53.5901,53.5727,53.5814,31200.0
2013-09-19 15:20:00,61.57,61.61,61.57,61.61,75400.0,53.5727,53.6075,53.5727,53.6075,75400.0
2013-09-19 15:25:00,61.6,61.6,61.57,61.6,48700.0,53.5988,53.5988,53.5727,53.5988,48700.0
2013-09-19 15:30:00,61.6,61.6,61.58,61.6,55700.0,53.5988,53.5988,53.5814,53.5988,55700.0
2013-09-19 15:35:00,61.59,61.61,61.58,61.61,37200.0,53.5901,53.6075,53.5814,53.6075,37200.0
2013-09-19 15:40:00,61.61,61.63,61.6,61.63,47700.0,53.6075,53.6249,53.5988,53.6249,47700.0
2013-09-19 15:45:00,61.62,61.62,61.57,61.59,148900.0,53.6162,53.6162,53.5727,53.5901,148900.0
2013-09-19 15:50:00,61.59,61.6,61.54,61.55,181900.0,53.5901,53.5988,53.5466,53.5553,181900.0
2013-09-19 15:55:00,61.55,61.56,61.51,61.52,266100.0,53.5553,53.564,53.5205,53.5292,266100.0
2013-09-20 09:30:00,61.34,61.47,61.34,61.43,101200.0,53.5305,53.6439,53.5305,53.609,101200.0
2013-09-20 09:35:00,61.42,61.47,61.4,61.46,120500.0,53.6003,53.6439,53.5829,53.6352,120500.0
2013-09-20 09:40:00,61.46,61.47,61.41,61.47,70400.0,53.6352,53.6439,53.5916,53.6439,70400.0
2013-09-20 09:45:00,61.46,61.47,61.41,61.42,51300.0,53.6352,53.6439,53.5916,53.6003,51300.0
2013-09-20 09:50:00,61.42,61.51,61.42,61.48,36400.0,53.6003,53.6788,53.6003,53.6527,36400.0
2013-09-20 09:55:00,61.47,61.48,61.37,61.41,81800.0,53.6439,53.6527,53.5567,53.5916,81800.0
2013-09-20 10:00:00,61.41,61.46,61.38,61.38,68200.0,53.5916,53.6352,53.5654,53.5654,68200.0
2013-09-20 10:05:00,61.39,61.41,61.38,61.41,60000.0,53.5741,53.5916,53.5654,53.5916,60000.0
2013-09-20 10:10:00,61.41,61.43,61.33,61.38,76100.0,53.5916,53.609,53.5218,53.5654,76100.0
2013-09-20 10:15:00,61.39,61.39,61.35,61.38,28000.0,53.5741,53.5741,53.5392,53.5654,28000.0
2013-09-20 10:20:00,61.37,61.44,61.37,61.42,57000.0,53.5567,53.6178,53.5567,53.6003,57000.0
2013-09-20 10:25:00,61.43,61.46,61.42,61.42,66600.0,53.609,53.6352,53.6003,53.6003,66600.0
2013-09-20 10:30:00,61.43,61.44,61.4,61.44,37700.0,53.609,53.6178,53.5829,53.6178,37700.0
2013-09-20 10:35:00,61.44,61.47,61.44,61.44,63400.0,53.6178,53.6439,53.6178,53.6178,63400.0
2013-09-20 10:40:00,61.45,61.48,61.43,61.46,60600.0,53.6265,53.6527,53.609,53.6352,60600.0
2013-09-20 10:45:00,61.46,61.49,61.44,61.48,73800.0,53.6352,53.6614,53.6178,53.6527,73800.0
2013-09-20 10:50:00,61.47,61.49,61.46,61.46,131800.0,53.6439,53.6614,53.6352,53.6352,131800.0
2013-09-20 10:55:00,61.47,61.47,61.43,61.46,96500.0,53.6439,53.6439,53.609,53.6352,96500.0
2013-09-20 11:00:00,61.46,61.46,61.42,61.43,26800.0,53.6352,53.6352,53.6003,53.609,26800.0
2013-09-20 11:05:00,61.42,61.43,61.4,61.42,25300.0,53.6003,53.609,53.5829,53.6003,25300.0
2013-09-20 11:10:00,61.41,61.41,61.33,61.34,30000.0,53.5916,53.5916,53.5218,53.5305,30000.0
2013-09-20 11:15:00,61.33,61.34,61.31,61.33,49200.0,53.5218,53.5305,53.5043,53.5218,49200.0
2013-09-20 11:20:00,61.33,61.33,61.26,61.26,37900.0,53.5218,53.5218,53.4607,53.4607,37900.0
2013-09-20 11:25:00,61.27,61.32,61.26,61.31,29700.0,53.4694,53.513,53.4607,53.5043,29700.0
2013-09-20 11:30:00,61.32,61.35,61.3,61.31,150000.0,53.513,53.5392,53.4956,53.5043,150000.0
2013-09-20 11:35:00,61.31,61.32,61.26,61.27,164300.0,53.5043,53.513,53.4607,53.4694,164300.0
2013-09-20 11:40:00,61.28,61.28,61.22,61.22,80600.0,53.4781,53.4781,53.4258,53.4258,80600.0
2013-09-20 11:45:00,61.21,61.22,61.21,61.22,18000.0,53.417,53.4258,53.417,53.4258,18000.0
2013-09-20 11:50:00,61.21,61.24,61.19,61.23,46500.0,53.417,53.4432,53.3996,53.4345,46500.0
2013-09-20 11:55:00,61.23,61.23,61.14,61.16,168000.0,53.4345,53.4345,53.356,53.3734,168000.0
2013-09-20 12:00:00,61.15,61.18,61.15,61.17,61500.0,53.3647,53.3909,53.3647,53.3821,61500.0
2013-09-20 12:05:00,61.17,61.2,61.17,61.19,42500.0,53.3821,53.4083,53.3821,53.3996,42500.0
2013-09-20 12:10:00,61.19,61.2,61.17,61.17,12000.0,53.3996,53.4083,53.3821,53.3821,12000.0
2013-09-20 12:15:00,61.17,61.17,61.15,61.16,44200.0,53.3821,53.3821,53.3647,53.3734,44200.0
2013-09-20 12:20:00,61.16,61.16,61.09,61.1,40500.0,53.3734,53.3734,53.3123,53.321,40500.0
2013-09-20 12:25:00,61.1,61.11,61.08,61.09,43400.0,53.321,53.3298,53.3036,53.3123,43400.0
2013-09-20 12:30:00,61.09,61.09,61.07,61.07,13600.0,53.3123,53.3123,53.2949,53.2949,13600.0
2013-09-20 12:35:00,61.07,61.11,61.07,61.1,38100.0,53.2949,53.3298,53.2949,53.321,38100.0
2013-09-20 12:40:00,61.1,61.17,61.09,61.17,28600.0,53.321,53.3821,53.3123,53.3821,28600.0
2013-09-20 12:45:00,61.18,61.24,61.18,61.22,54800.0,53.3909,53.4432,53.3909,53.4258,54800.0
2013-09-20 12:50:00,61.22,61.25,61.21,61.23,19600.0,53.4258,53.4519,53.417,53.4345,19600.0
2013-09-20 12:55:00,61.23,61.25,61.22,61.24,27500.0,53.4345,53.4519,53.4258,53.4432,27500.0
2013-09-20 13:00:00,61.25,61.25,61.2,61.2,21100.0,53.4519,53.4519,53.4083,53.4083,21100.0
2013-09-20 13:05:00,61.2,61.2,61.16,61.17,21800.0,53.4083,53.4083,53.3734,53.3821,21800.0
2013-09-20 13:10:00,61.17,61.18,61.14,61.15,46100.0,53.3821,53.3909,53.356,53.3647,46100.0
2013-09-20 13:15:00,61.15,61.15,61.1,61.11,43400.0,53.3647,53.3647,53.321,53.3298,43400.0
2013-09-20 13:20:00,61.12,61.13,61.1,61.1,11400.0,53.3385,53.3472,53.321,53.321,11400.0
2013-09-20 13:25:00,61.09,61.15,61.08,61.13,57400.0,53.3123,53.3647,53.3036,53.3472,57400.0
2013-09-20 13:30:00,61.13,61.15,61.13,61.15,15500.0,53.3472,53.3647,53.3472,53.3647,15500.0
2013-09-20 13:35:00,61.15,61.15,61.09,61.09,13600.0,53.3647,53.3647,53.3123,53.3123,13600.0
2013-09-20 13:40:00,61.09,61.09,61.04,61.05,35800.0,53.3123,53.3123,53.2687,53.2774,35800.0
2013-09-20 13:45:00,61.04,61.09,61.04,61.07,40300.0,53.2687,53.3123,53.2687,53.2949,40300.0
2013-09-20 13:50:00,61.08,61.12,61.08,61.1,30000.0,53.3036,53.3385,53.3036,53.321,30000.0
2013-09-20 13:55:00,61.1,61.11,61.03,61.04,26100.0,53.321,53.3298,53.26,53.2687,26100.0
2013-09-20 14:00:00,61.04,61.04,60.98,61.02,221400.0,53.2687,53.2687,53.2163,53.2512,221400.0
2013-09-20 14:05:00,61.02,61.04,61.01,61.02,40700.0,53.2512,53.2687,53.2425,53.2512,40700.0
2013-09-20 14:10:00,61.03,61.05,61.02,61.03,27400.0,53.26,53.2774,53.2512,53.26,27400.0
2013-09-20 14:15:00,61.03,61.03,61.0,61.0,41700.0,53.26,53.26,53.2338,53.2338,41700.0
2013-09-20 14:20:00,61.0,61.05,60.98,61.05,59800.0,53.2338,53.2774,53.2163,53.2774,59800.0
2013-09-20 14:25:00,61.05,61.08,61.05,61.07,54200.0,53.2774,53.3036,53.2774,53.2949,54200.0
2013-09-20 14:30:00,61.07,61.11,61.07,61.08,44200.0,53.2949,53.3298,53.2949,53.3036,44200.0
2013-09-20 14:35:00,61.08,61.08,61.01,61.01,112700.0,53.3036,53.3036,53.2425,53.2425,112700.0
2013-09-20 14:40:00,61.01,61.05,60.99,61.0,105800.0,53.2425,53.2774,53.225,53.2338,105800.0
2013-09-20 14:45:00,61.0,61.08,60.99,61.07,79900.0,53.2338,53.3036,53.225,53.2949,79900.0
2013-09-20 14:50:00,61.07,61.08,61.05,61.06,68900.0,53.2949,53.3036,53.2774,53.2861,68900.0
2013-09-20 14:55:00,61.06,61.11,61.04,61.06,102300.0,53.2861,53.3298,53.2687,53.2861,102300.0
2013-09-20 15:00:00,61.06,61.12,61.06,61.09,102900.0,53.2861,53.3385,53.2861,53.3123,102900.0
2013-09-20 15:05:00,61.09,61.12,61.08,61.08,120800.0,53.3123,53.3385,53.3036,53.3036,120800.0
2013-09-20 15:10:00,61.08,61.08,61.02,61.03,168600.0,53.3036,53.3036,53.2512,53.26,168600.0
2013-09-20 15:15:00,61.02,61.06,61.02,61.04,183200.0,53.2512,53.2861,53.2512,53.2687,183200.0
2013-09-20 15:20:00,61.04,61.05,60.97,60.97,127500.0,53.2687,53.2774,53.2076,53.2076,127500.0
2013-09-20 15:25:00,60.98,61.02,60.94,60.95,181100.0,53.2163,53.2512,53.1814,53.1901,181100.0
2013-09-20 15:30:00,60.95,60.96,60.91,60.92,82300.0,53.1901,53.1989,53.1552,53.164,82300.0
2013-09-20 15:35:00,60.91,61.0,60.9,60.96,204100.0,53.1552,53.2338,53.1465,53.1989,204100.0
2013-09-20 15:40:00,60.96,61.02,60.96,60.99,171600.0,53.1989,53.2512,53.1989,53.225,171600.0
2013-09-20 15:45:00,61.0,61.0,60.91,60.94,210300.0,53.2338,53.2338,53.1552,53.1814,210300.0
2013-09-20 15:50:00,60.94,60.99,60.92,60.97,534800.0,53.1814,53.225,53.164,53.2076,534800.0
2013-09-20 15:55:00,60.96,60.99,60.93,60.95,898600.0,53.1989,53.225,53.1727,53.1901,898600.0
2013-09-23 09:30:00,60.83,60.9,60.77,60.84,142500.0,53.0854,53.1465,53.0331,53.0941,142500.0
2013-09-23 09:35:00,60.83,60.83,60.73,60.77,308200.0,53.0854,53.0854,52.9982,53.0331,308200.0
2013-09-23 09:40:00,60.77,60.78,60.64,60.66,121400.0,53.0331,53.0418,52.9196,52.9371,121400.0
2013-09-23 09:45:00,60.67,60.7,60.65,60.68,47100.0,52.9458,52.972,52.9283,52.9545,47100.0
2013-09-23 09:50:00,60.68,60.73,60.63,60.63,89300.0,52.9545,52.9982,52.9109,52.9109,89300.0
2013-09-23 09:55:00,60.64,60.65,60.6,60.62,245700.0,52.9196,52.9283,52.8847,52.9022,245700.0
2013-09-23 10:00:00,60.62,60.66,60.6,60.6,91700.0,52.9022,52.9371,52.8847,52.8847,91700.0
2013-09-23 10:05:00,60.61,60.61,60.55,60.55,67500.0,52.8934,52.8934,52.8411,52.8411,67500.0
2013-09-23 10:10:00,60.55,60.58,60.51,60.55,90200.0,52.8411,52.8672,52.8062,52.8411,90200.0
2013-09-23 10:15:00,60.56,60.6,60.54,60.6,84700.0,52.8498,52.8847,52.8323,52.8847,84700.0
2013-09-23 10:20:00,60.61,60.63,60.58,60.59,36600.0,52.8934,52.9109,52.8672,52.876,36600.0
2013-09-23 10:25:00,60.59,60.61,60.52,60.54,167800.0,52.876,52.8934,52.8149,52.8323,167800.0
2013-09-23 10:30:00,60.51,60.6,60.49,60.58,67600.0,52.8062,52.8847,52.7887,52.8672,67600.0
2013-09-23 10:35:00,60.58,60.6,60.55,60.6,127900.0,52.8672,52.8847,52.8411,52.8847,127900.0
2013-09-23 10:40:00,60.59,60.59,60.55,60.56,185700.0,52.876,52.876,52.8411,52.8498,185700.0
2013-09-23 10:45:00,60.57,60.6,60.53,60.55,68500.0,52.8585,52.8847,52.8236,52.8411,68500.0
2013-09-23 10:50:00,60.56,60.56,60.48,60.49,30200.0,52.8498,52.8498,52.78,52.7887,30200.0
2013-09-23 10:55:00,60.48,60.48,60.33,60.35,68300.0,52.78,52.78,52.6491,52.6665,68300.0
2013-09-23 11:00:00,60.35,60.39,60.32,60.35,83600.0,52.6665,52.7014,52.6404,52.6665,83600.0
2013-09-23 11:05:00,60.34,60.34,60.28,60.28,164900.0,52.6578,52.6578,52.6054,52.6054,164900.0
2013-09-23 11:10:00,60.28,60.29,60.22,60.27,154700.0,52.6054,52.6142,52.5531,52.5967,154700.0
2013-09-23 11:15:00,60.28,60.32,60.28,60.32,30000.0,52.6054,52.6404,52.6054,52.6404,30000.0
2013-09-23 11:20:00,60.31,60.33,60.28,60.3,222600.0,52.6316,52.6491,52.6054,52.6229,222600.0
2013-09-23 11:25:00,60.3,60.35,60.29,60.32,28900.0,52.6229,52.6665,52.6142,52.6404,28900.0
2013-09-23 11:30:00,60.32,60.35,60.32,60.35,28800.0,52.6404,52.6665,52.6404,52.6665,28800.0
2013-09-23 11:35:00,60.35,60.41,60.34,60.4,93600.0,52.6665,52.7189,52.6578,52.7102,93600.0
2013-09-23 11:40:00,60.4,60.43,60.4,60.4,53900.0,52.7102,52.7363,52.7102,52.7102,53900.0
2013-09-23 11:45:00,60.39,60.4,60.37,60.39,65000.0,52.7014,52.7102,52.684,52.7014,65000.0
2013-09-23 11:50:00,60.38,60.39,60.34,60.39,36400.0,52.6927,52.7014,52.6578,52.7014,36400.0
2013-09-23 11:55:00,60.4,60.4,60.36,60.36,56300.0,52.7102,52.7102,52.6753,52.6753,56300.0
2013-09-23 12:00:00,60.35,60.41,60.35,60.41,17800.0,52.6665,52.7189,52.6665,52.7189,17800.0
2013-09-23 12:05:00,60.42,60.44,60.4,60.44,36400.0,52.7276,52.7451,52.7102,52.7451,36400.0
2013-09-23 12:10:00,60.45,60.49,60.44,60.48,54900.0,52.7538,52.7887,52.7451,52.78,54900.0
2013-09-23 12:15:00,60.48,60.5,60.46,60.46,36800.0,52.78,52.7974,52.7625,52.7625,36800.0
2013-09-23 12:20:00,60.46,60.5,60.46,60.5,13700.0,52.7625,52.7974,52.7625,52.7974,13700.0
2013-09-23 12:25:00,60.5,60.5,60.48,60.5,11800.0,52.7974,52.7974,52.78,52.7974,11800.0
2013-09-23 12:30:00,60.5,60.5,60.46,60.48,11600.0,52.7974,52.7974,52.7625,52.78,11600.0
2013-09-23 12:35:00,60.49,60.53,60.48,60.53,41300.0,52.7887,52.8236,52.78,52.8236,41300.0
2013-09-23 12:40:00,60.53,60.56,60.51,60.52,41400.0,52.8236,52.8498,52.8062,52.8149,41400.0
2013-09-23 12:45:00,60.53,60.53,60.49,60.52,34300.0,52.8236,52.8236,52.7887,52.8149,34300.0
2013-09-23 12:50:00,60.52,60.56,60.52,60.55,40000.0,52.8149,52.8498,52.8149,52.8411,40000.0
2013-09-23 12:55:00,60.55,60.56,60.54,60.55,18400.0,52.8411,52.8498,52.8323,52.8411,18400.0
2013-09-23 13:00:00,60.55,60.57,60.55,60.57,19300.0,52.8411,52.8585,52.8411,52.8585,19300.0
2013-09-23 13:05:00,60.57,60.58,60.55,60.55,20300.0,52.8585,52.8672,52.8411,52.8411,20300.0
2013-09-23 13:10:00,60.55,60.56,60.48,60.48,66900.0,52.8411,52.8498,52.78,52.78,66900.0
2013-09-23 13:15:00,60.47,60.48,60.46,60.48,36900.0,52.7713,52.78,52.7625,52.78,36900.0
2013-09-23 13:20:00,60.49,60.51,60.48,60.49,34300.0,52.7887,52.8062,52.78,52.7887,34300.0
2013-09-23 13:25:00,60.49,60.55,60.48,60.55,55800.0,52.7887,52.8411,52.78,52.8411,55800.0
2013-09-23 13:30:00,60.55,60.56,60.54,60.56,18400.0,52.8411,52.8498,52.8323,52.8498,18400.0
2013-09-23 13:35:00,60.56,60.57,60.54,60.55,20400.0,52.8498,52.8585,52.8323,52.8411,20400.0
2013-09-23 13:40:00,60.56,60.59,60.55,60.56,34800.0,52.8498,52.876,52.8411,52.8498,34800.0
2013-09-23 13:45:00,60.56,60.59,60.56,60.59,18500.0,52.8498,52.876,52.8498,52.876,18500.0
2013-09-23 13:50:00,60.6,60.66,60.6,60.64,115100.0,52.8847,52.9371,52.8847,52.9196,115100.0
2013-09-23 13:55:00,60.63,60.68,60.63,60.67,43100.0,52.9109,52.9545,52.9109,52.9458,43100.0
2013-09-23 14:00:00,60.67,60.69,60.65,60.66,218500.0,52.9458,52.9632,52.9283,52.9371,218500.0
2013-09-23 14:05:00,60.66,60.66,60.63,60.66,99800.0,52.9371,52.9371,52.9109,52.9371,99800.0
2013-09-23 14:10:00,60.66,60.68,60.65,60.66,29100.0,52.9371,52.9545,52.9283,52.9371,29100.0
2013-09-23 14:15:00,60.66,60.66,60.65,60.65,45500.0,52.9371,52.9371,52.9283,52.9283,45500.0
2013-09-23 14:20:00,60.65,60.65,60.6,60.6,66000.0,52.9283,52.9283,52.8847,52.8847,66000.0
2013-09-23 14:25:00,60.6,60.6,60.54,60.55,39500.0,52.8847,52.8847,52.8323,52.8411,39500.0
2013-09-23 14:30:00,60.55,60.58,60.54,60.56,137700.0,52.8411,52.8672,52.8323,52.8498,137700.0
2013-09-23 14:35:00,60.57,60.57,60.53,60.57,44400.0,52.8585,52.8585,52.8236,52.8585,44400.0
2013-09-23 14:40:00,60.56,60.58,60.54,60.57,327300.0,52.8498,52.8672,52.8323,52.8585,327300.0
2013-09-23 14:45:00,60.57,60.57,60.53,60.54,58000.0,52.8585,52.8585,52.8236,52.8323,58000.0
2013-09-23 14:50:00,60.54,60.61,60.54,60.61,32600.0,52.8323,52.8934,52.8323,52.8934,32600.0
2013-09-23 14:55:00,60.62,60.63,60.59,60.61,71300.0,52.9022,52.9109,52.876,52.8934,71300.0
2013-09-23 15:00:00,60.62,60.62,60.56,60.58,179400.0,52.9022,52.9022,52.8498,52.8672,179400.0
2013-09-23 15:05:00,60.59,60.61,60.57,60.59,91500.0,52.876,52.8934,52.8585,52.876,91500.0
2013-09-23 15:10:00,60.6,60.61,60.54,60.54,53900.0,52.8847,52.8934,52.8323,52.8323,53900.0
2013-09-23 15:15:00,60.55,60.58,60.55,60.56,43500.0,52.8411,52.8672,52.8411,52.8498,43500.0
2013-09-23 15:20:00,60.55,60.56,60.51,60.53,90600.0,52.8411,52.8498,52.8062,52.8236,90600.0
2013-09-23 15:25:00,60.53,60.54,60.46,60.46,84300.0,52.8236,52.8323,52.7625,52.7625,84300.0
2013-09-23 15:30:00,60.47,60.52,60.46,60.5,71400.0,52.7713,52.8149,52.7625,52.7974,71400.0
2013-09-23 15:35:00,60.51,60.57,60.51,60.57,110800.0,52.8062,52.8585,52.8062,52.8585,110800.0
2013-09-23 15:40:00,60.57,60.58,60.55,60.57,100700.0,52.8585,52.8672,52.8411,52.8585,100700.0
2013-09-23 15:45:00,60.56,60.59,60.52,60.53,186000.0,52.8498,52.876,52.8149,52.8236,186000.0
2013-09-23 15:50:00,60.53,60.56,60.51,60.55,157600.0,52.8236,52.8498,52.8062,52.8411,157600.0
2013-09-23 15:55:00,60.55,60.57,60.48,60.52,345300.0,52.8411,52.8585,52.78,52.8149,345300.0
2013-09-24 09:30:00,60.54,60.61,60.49,60.57,46000.0,52.8323,52.8934,52.7887,52.8585,46000.0
2013-09-24 09:35:00,60.58,60.6,60.51,60.51,40500.0,52.8672,52.8847,52.8062,52.8062,40500.0
2013-09-24 09:40:00,60.51,60.52,60.44,60.49,102100.0,52.8062,52.8149,52.7451,52.7887,102100.0
2013-09-24 09:45:00,60.48,60.63,60.48,60.58,34200.0,52.78,52.9109,52.78,52.8672,34200.0
2013-09-24 09:50:00,60.58,60.58,60.53,60.54,24800.0,52.8672,52.8672,52.8236,52.8323,24800.0
2013-09-24 09:55:00,60.55,60.61,60.54,60.59,30600.0,52.8411,52.8934,52.8323,52.876,30600.0
2013-09-24 10:00:00,60.58,60.59,60.45,60.45,90300.0,52.8672,52.876,52.7538,52.7538,90300.0
2013-09-24 10:05:00,60.45,60.5,60.45,60.46,25700.0,52.7538,52.7974,52.7538,52.7625,25700.0
2013-09-24 10:10:00,60.45,60.51,60.44,60.44,55800.0,52.7538,52.8062,52.7451,52.7451,55800.0
2013-09-24 10:15:00,60.44,60.44,60.39,60.44,75000.0,52.7451,52.7451,52.7014,52.7451,75000.0
2013-09-24 10:20:00,60.44,60.51,60.42,60.51,53700.0,52.7451,52.8062,52.7276,52.8062,53700.0
2013-09-24 10:25:00,60.51,60.59,60.48,60.58,77200.0,52.8062,52.876,52.78,52.8672,77200.0
2013-09-24 10:30:00,60.59,60.61,60.57,60.61,69900.0,52.876,52.8934,52.8585,52.8934,69900.0
2013-09-24 10:35:00,60.62,60.73,60.62,60.66,149000.0,52.9022,52.9982,52.9022,52.9371,149000.0
2013-09-24 10:40:00,60.67,60.73,60.66,60.72,52000.0,52.9458,52.9982,52.9371,52.9894,52000.0
2013-09-24 10:45:00,60.72,60.77,60.72,60.74,31400.0,52.9894,53.0331,52.9894,53.0069,31400.0
2013-09-24 10:50:00,60.74,60.83,60.73,60.82,44200.0,53.0069,53.0854,52.9982,53.0767,44200.0
2013-09-24 10:55:00,60.82,60.84,60.8,60.81,14900.0,53.0767,53.0941,53.0592,53.068,14900.0
2013-09-24 11:00:00,60.8,60.88,60.8,60.88,40200.0,53.0592,53.1291,53.0592,53.1291,40200.0
2013-09-24 11:05:00,60.88,60.89,60.87,60.88,11400.0,53.1291,53.1378,53.1203,53.1291,11400.0
2013-09-24 11:10:00,60.87,60.9,60.86,60.9,34100.0,53.1203,53.1465,53.1116,53.1465,34100.0
2013-09-24 11:15:00,60.9,60.94,60.9,60.94,58100.0,53.1465,53.1814,53.1465,53.1814,58100.0
2013-09-24 11:20:00,60.93,60.93,60.89,60.9,30200.0,53.1727,53.1727,53.1378,53.1465,30200.0
2013-09-24 11:25:00,60.91,60.92,60.88,60.88,62200.0,53.1552,53.164,53.1291,53.1291,62200.0
2013-09-24 11:30:00,60.88,60.92,60.88,60.91,75900.0,53.1291,53.164,53.1291,53.1552,75900.0
2013-09-24 11:35:00,60.91,60.91,60.88,60.88,29000.0,53.1552,53.1552,53.1291,53.1291,29000.0
2013-09-24 11:40:00,60.88,60.9,60.87,60.88,22600.0,53.1291,53.1465,53.1203,53.1291,22600.0
2013-09-24 11:45:00,60.88,60.89,60.86,60.87,18600.0,53.1291,53.1378,53.1116,53.1203,18600.0
2013-09-24 11:50:00,60.87,60.89,60.86,60.89,51000.0,53.1203,53.1378,53.1116,53.1378,51000.0
2013-09-24 11:55:00,60.88,60.89,60.85,60.87,78600.0,53.1291,53.1378,53.1029,53.1203,78600.0
2013-09-24 12:00:00,60.87,60.89,60.83,60.84,45300.0,53.1203,53.1378,53.0854,53.0941,45300.0
2013-09-24 12:05:00,60.83,60.88,60.83,60.88,18100.0,53.0854,53.1291,53.0854,53.1291,18100.0
2013-09-24 12:10:00,60.87,60.89,60.87,60.88,61100.0,53.1203,53.1378,53.1203,53.1291,61100.0
2013-09-24 12:15:00,60.87,60.88,60.86,60.88,12300.0,53.1203,53.1291,53.1116,53.1291,12300.0
2013-09-24 12:20:00,60.88,60.89,60.86,60.88,13300.0,53.1291,53.1378,53.1116,53.1291,13300.0
2013-09-24 12:25:00,60.89,60.92,60.88,60.92,80200.0,53.1378,53.164,53.1291,53.164,80200.0
2013-09-24 12:30:00,60.93,60.93,60.9,60.92,37100.0,53.1727,53.1727,53.1465,53.164,37100.0
2013-09-24 12:35:00,60.93,60.96,60.92,60.93,30200.0,53.1727,53.1989,53.164,53.1727,30200.0
2013-09-24 12:40:00,60.93,60.93,60.91,60.92,12700.0,53.1727,53.1727,53.1552,53.164,12700.0
2013-09-24 12:45:00,60.93,60.94,60.91,60.91,9300.0,53.1727,53.1814,53.1552,53.1552,9300.0
2013-09-24 12:50:00,60.9,60.9,60.88,60.88,10700.0,53.1465,53.1465,53.1291,53.1291,10700.0
2013-09-24 12:55:00,60.88,60.9,60.88,60.9,19000.0,53.1291,53.1465,53.1291,53.1465,19000.0
2013-09-24 13:00:00,60.9,60.91,60.89,60.89,26200.0,53.1465,53.1552,53.1378,53.1378,26200.0
2013-09-24 13:05:00,60.89,60.91,60.88,60.88,71800.0,53.1378,53.1552,53.1291,53.1291,71800.0
2013-09-24 13:10:00,60.89,60.92,60.88,60.92,22900.0,53.1378,53.164,53.1291,53.164,22900.0
2013-09-24 13:15:00,60.92,60.92,60.9,60.91,26400.0,53.164,53.164,53.1465,53.1552,26400.0
2013-09-24 13:20:00,60.91,60.92,60.9,60.9,10200.0,53.1552,53.164,53.1465,53.1465,10200.0
2013-09-24 13:25:00,60.9,60.94,60.9,60.93,14900.0,53.1465,53.1814,53.1465,53.1727,14900.0
2013-09-24 13:30:00,60.93,60.96,60.92,60.94,31800.0,53.1727,53.1989,53.164,53.1814,31800.0
2013-09-24 13:35:00,60.94,60.95,60.92,60.92,46900.0,53.1814,53.1901,53.164,53.164,46900.0
2013-09-24 13:40:00,60.93,60.95,60.92,60.95,21400.0,53.1727,53.1901,53.164,53.1901,21400.0
2013-09-24 13:45:00,60.95,60.99,60.94,60.97,76300.0,53.1901,53.225,53.1814,53.2076,76300.0
2013-09-24 13:50:00,60.97,60.97,60.94,60.94,25200.0,53.2076,53.2076,53.1814,53.1814,25200.0
2013-09-24 13:55:00,60.95,60.95,60.91,60.92,20300.0,53.1901,53.1901,53.1552,53.164,20300.0
2013-09-24 14:00:00,60.92,60.93,60.91,60.91,26500.0,53.164,53.1727,53.1552,53.1552,26500.0
2013-09-24 14:05:00,60.91,60.92,60.87,60.91,33100.0,53.1552,53.164,53.1203,53.1552,33100.0
2013-09-24 14:10:00,60.91,60.91,60.88,60.88,20400.0,53.1552,53.1552,53.1291,53.1291,20400.0
2013-09-24 14:15:00,60.89,60.9,60.86,60.89,30700.0,53.1378,53.1465,53.1116,53.1378,30700.0
2013-09-24 14:20:00,60.88,60.88,60.85,60.86,51900.0,53.1291,53.1291,53.1029,53.1116,51900.0
2013-09-24 14:25:00,60.86,60.86,60.79,60.82,43900.0,53.1116,53.1116,53.0505,53.0767,43900.0
2013-09-24 14:30:00,60.81,60.83,60.81,60.82,20600.0,53.068,53.0854,53.068,53.0767,20600.0
2013-09-24 14:35:00,60.81,60.82,60.78,60.81,25300.0,53.068,53.0767,53.0418,53.068,25300.0
2013-09-24 14:40:00,60.81,60.82,60.79,60.81,31300.0,53.068,53.0767,53.0505,53.068,31300.0
2013-09-24 14:45:00,60.82,60.84,60.8,60.8,32900.0,53.0767,53.0941,53.0592,53.0592,32900.0
2013-09-24 14:50:00,60.8,60.82,60.77,60.82,61200.0,53.0592,53.0767,53.0331,53.0767,61200.0
2013-09-24 14:55:00,60.83,60.83,60.78,60.79,25500.0,53.0854,53.0854,53.0418,53.0505,25500.0
2013-09-24 15:00:00,60.78,60.79,60.73,60.74,42600.0,53.0418,53.0505,52.9982,53.0069,42600.0
2013-09-24 15:05:00,60.74,60.75,60.73,60.73,83300.0,53.0069,53.0156,52.9982,52.9982,83300.0
2013-09-24 15:10:00,60.73,60.75,60.71,60.74,20500.0,52.9982,53.0156,52.9807,53.0069,20500.0
2013-09-24 15:15:00,60.74,60.79,60.74,60.77,47800.0,53.0069,53.0505,53.0069,53.0331,47800.0
2013-09-24 15:20:00,60.77,60.79,60.76,60.77,16100.0,53.0331,53.0505,53.0243,53.0331,16100.0
2013-09-24 15:25:00,60.77,60.77,60.68,60.69,45700.0,53.0331,53.0331,52.9545,52.9632,45700.0
2013-09-24 15:30:00,60.7,60.7,60.66,60.67,69900.0,52.972,52.972,52.9371,52.9458,69900.0
2013-09-24 15:35:00,60.67,60.67,60.61,60.62,87300.0,52.9458,52.9458,52.8934,52.9022,87300.0
2013-09-24 15:40:00,60.61,60.66,60.6,60.65,40300.0,52.8934,52.9371,52.8847,52.9283,40300.0
2013-09-24 15:45:00,60.64,60.65,60.57,60.59,185600.0,52.9196,52.9283,52.8585,52.876,185600.0
2013-09-24 15:50:00,60.58,60.61,60.55,60.58,128800.0,52.8672,52.8934,52.8411,52.8672,128800.0
2013-09-24 15:55:00,60.58,60.61,60.53,60.61,229400.0,52.8672,52.8934,52.8236,52.8934,229400.0
2013-09-25 09:30:00,60.67,60.68,60.44,60.44,72600.0,52.9458,52.9545,52.7451,52.7451,72600.0
2013-09-25 09:35:00,60.44,60.44,60.34,60.36,70800.0,52.7451,52.7451,52.6578,52.6753,70800.0
2013-09-25 09:40:00,60.36,60.45,60.35,60.39,76300.0,52.6753,52.7538,52.6665,52.7014,76300.0
2013-09-25 09:45:00,60.4,60.4,60.27,60.34,140600.0,52.7102,52.7102,52.5967,52.6578,140600.0
2013-09-25 09:50:00,60.35,60.36,60.27,60.34,86900.0,52.6665,52.6753,52.5967,52.6578,86900.0
2013-09-25 09:55:00,60.34,60.38,60.28,60.31,59100.0,52.6578,52.6927,52.6054,52.6316,59100.0
2013-09-25 10:00:00,60.31,60.45,60.22,60.38,252500.0,52.6316,52.7538,52.5531,52.6927,252500.0
2013-09-25 10:05:00,60.38,60.38,60.28,60.28,176000.0,52.6927,52.6927,52.6054,52.6054,176000.0
2013-09-25 10:10:00,60.29,60.3,60.19,60.23,126600.0,52.6142,52.6229,52.5269,52.5618,126600.0
2013-09-25 10:15:00,60.24,60.29,60.24,60.25,93800.0,52.5705,52.6142,52.5705,52.5793,93800.0
2013-09-25 10:20:00,60.25,60.36,60.22,60.34,91100.0,52.5793,52.6753,52.5531,52.6578,91100.0
2013-09-25 10:25:00,60.34,60.42,60.31,60.42,51400.0,52.6578,52.7276,52.6316,52.7276,51400.0
2013-09-25 10:30:00,60.41,60.49,60.38,60.49,110900.0,52.7189,52.7887,52.6927,52.7887,110900.0
2013-09-25 10:35:00,60.5,60.53,60.46,60.49,108900.0,52.7974,52.8236,52.7625,52.7887,108900.0
2013-09-25 10:40:00,60.5,60.56,60.49,60.49,27100.0,52.7974,52.8498,52.7887,52.7887,27100.0
2013-09-25 10:45:00,60.49,60.49,60.44,60.44,24500.0,52.7887,52.7887,52.7451,52.7451,24500.0
2013-09-25 10:50:00,60.44,60.49,60.44,60.47,14000.0,52.7451,52.7887,52.7451,52.7713,14000.0
2013-09-25 10:55:00,60.47,60.5,60.46,60.46,70700.0,52.7713,52.7974,52.7625,52.7625,70700.0
2013-09-25 11:00:00,60.46,60.48,60.4,60.4,44800.0,52.7625,52.78,52.7102,52.7102,44800.0
2013-09-25 11:05:00,60.41,60.45,60.41,60.45,67500.0,52.7189,52.7538,52.7189,52.7538,67500.0
2013-09-25 11:10:00,60.46,60.49,60.43,60.49,25000.0,52.7625,52.7887,52.7363,52.7887,25000.0
2013-09-25 11:15:00,60.5,60.63,60.5,60.61,63500.0,52.7974,52.9109,52.7974,52.8934,63500.0
2013-09-25 11:20:00,60.61,60.63,60.57,60.59,40700.0,52.8934,52.9109,52.8585,52.876,40700.0
2013-09-25 11:25:00,60.59,60.65,60.59,60.64,60700.0,52.876,52.9283,52.876,52.9196,60700.0
2013-09-25 11:30:00,60.64,60.66,60.64,60.66,16300.0,52.9196,52.9371,52.9196,52.9371,16300.0
2013-09-25 11:35:00,60.67,60.71,60.67,60.68,27000.0,52.9458,52.9807,52.9458,52.9545,27000.0
2013-09-25 11:40:00,60.68,60.68,60.62,60.65,51200.0,52.9545,52.9545,52.9022,52.9283,51200.0
2013-09-25 11:45:00,60.65,60.65,60.64,60.64,13100.0,52.9283,52.9283,52.9196,52.9196,13100.0
2013-09-25 11:50:00,60.64,60.67,60.64,60.67,22000.0,52.9196,52.9458,52.9196,52.9458,22000.0
2013-09-25 11:55:00,60.68,60.69,60.65,60.65,93500.0,52.9545,52.9632,52.9283,52.9283,93500.0
2013-09-25 12:00:00,60.65,60.65,60.58,60.59,36000.0,52.9283,52.9283,52.8672,52.876,36000.0
2013-09-25 12:05:00,60.59,60.63,60.59,60.59,45200.0,52.876,52.9109,52.876,52.876,45200.0
2013-09-25 12:10:00,60.59,60.61,60.58,60.61,18400.0,52.876,52.8934,52.8672,52.8934,18400.0
2013-09-25 12:15:00,60.62,60.65,60.61,60.61,21000.0,52.9022,52.9283,52.8934,52.8934,21000.0
2013-09-25 12:20:00,60.61,60.62,60.47,60.48,79100.0,52.8934,52.9022,52.7713,52.78,79100.0
2013-09-25 12:25:00,60.48,60.53,60.45,60.53,60500.0,52.78,52.8236,52.7538,52.8236,60500.0
2013-09-25 12:30:00,60.52,60.53,60.5,60.51,20800.0,52.8149,52.8236,52.7974,52.8062,20800.0
2013-09-25 12:35:00,60.51,60.55,60.5,60.55,12000.0,52.8062,52.8411,52.7974,52.8411,12000.0
2013-09-25 12:40:00,60.54,60.54,60.49,60.52,17000.0,52.8323,52.8323,52.7887,52.8149,17000.0
2013-09-25 12:45:00,60.53,60.57,60.52,60.56,26400.0,52.8236,52.8585,52.8149,52.8498,26400.0
2013-09-25 12:50:00,60.56,60.56,60.48,60.48,17100.0,52.8498,52.8498,52.78,52.78,17100.0
2013-09-25 12:55:00,60.49,60.54,60.49,60.54,29700.0,52.7887,52.8323,52.7887,52.8323,29700.0
2013-09-25 13:00:00,60.55,60.61,60.55,60.59,58100.0,52.8411,52.8934,52.8411,52.876,58100.0
2013-09-25 13:05:00,60.59,60.6,60.58,60.58,19300.0,52.876,52.8847,52.8672,52.8672,19300.0
2013-09-25 13:10:00,60.57,60.59,60.57,60.58,23400.0,52.8585,52.876,52.8585,52.8672,23400.0
2013-09-25 13:15:00,60.58,60.58,60.53,60.53,15100.0,52.8672,52.8672,52.8236,52.8236,15100.0
2013-09-25 13:20:00,60.52,60.53,60.52,60.52,15100.0,52.8149,52.8236,52.8149,52.8149,15100.0
2013-09-25 13:25:00,60.51,60.51,60.46,60.46,27400.0,52.8062,52.8062,52.7625,52.7625,27400.0
2013-09-25 13:30:00,60.46,60.46,60.26,60.28,433600.0,52.7625,52.7625,52.588,52.6054,433600.0
2013-09-25 13:35:00,60.28,60.29,60.22,60.24,84700.0,52.6054,52.6142,52.5531,52.5705,84700.0
2013-09-25 13:40:00,60.24,60.26,60.2,60.2,71900.0,52.5705,52.588,52.5356,52.5356,71900.0
2013-09-25 13:45:00,60.2,60.25,60.2,60.24,139700.0,52.5356,52.5793,52.5356,52.5705,139700.0
2013-09-25 13:50:00,60.24,60.27,60.2,60.23,41800.0,52.5705,52.5967,52.5356,52.5618,41800.0
2013-09-25 13:55:00,60.23,60.39,60.23,60.37,108100.0,52.5618,52.7014,52.5618,52.684,108100.0
2013-09-25 14:00:00,60.38,60.42,60.38,60.4,197900.0,52.6927,52.7276,52.6927,52.7102,197900.0
2013-09-25 14:05:00,60.4,60.42,60.29,60.3,120900.0,52.7102,52.7276,52.6142,52.6229,120900.0
2013-09-25 14:10:00,60.29,60.34,60.28,60.34,169100.0,52.6142,52.6578,52.6054,52.6578,169100.0
2013-09-25 14:15:00,60.35,60.41,60.31,60.36,72900.0,52.6665,52.7189,52.6316,52.6753,72900.0
2013-09-25 14:20:00,60.37,60.4,60.34,60.35,40700.0,52.684,52.7102,52.6578,52.6665,40700.0
2013-09-25 14:25:00,60.34,60.4,60.34,60.34,57800.0,52.6578,52.7102,52.6578,52.6578,57800.0
2013-09-25 14:30:00,60.34,60.34,60.31,60.31,34400.0,52.6578,52.6578,52.6316,52.6316,34400.0
2013-09-25 14:35:00,60.31,60.33,60.28,60.32,46000.0,52.6316,52.6491,52.6054,52.6404,46000.0
2013-09-25 14:40:00,60.33,60.37,60.31,60.33,21700.0,52.6491,52.684,52.6316,52.6491,21700.0
2013-09-25 14:45:00,60.34,60.38,60.33,60.36,32300.0,52.6578,52.6927,52.6491,52.6753,32300.0
2013-09-25 14:50:00,60.38,60.39,60.35,60.38,118600.0,52.6927,52.7014,52.6665,52.6927,118600.0
2013-09-25 14:55:00,60.38,60.4,60.34,60.34,23600.0,52.6927,52.7102,52.6578,52.6578,23600.0
2013-09-25 15:00:00,60.35,60.37,60.34,60.35,23500.0,52.6665,52.684,52.6578,52.6665,23500.0
2013-09-25 15:05:00,60.35,60.39,60.33,60.39,39600.0,52.6665,52.7014,52.6491,52.7014,39600.0
2013-09-25 15:10:00,60.38,60.46,60.38,60.41,73000.0,52.6927,52.7625,52.6927,52.7189,73000.0
2013-09-25 15:15:00,60.41,60.42,60.39,60.41,33400.0,52.7189,52.7276,52.7014,52.7189,33400.0
2013-09-25 15:20:00,60.41,60.41,60.34,60.35,45900.0,52.7189,52.7189,52.6578,52.6665,45900.0
2013-09-25 15:25:00,60.35,60.36,60.28,60.32,116700.0,52.6665,52.6753,52.6054,52.6404,116700.0
2013-09-25 15:30:00,60.32,60.35,60.29,60.34,48600.0,52.6404,52.6665,52.6142,52.6578,48600.0
2013-09-25 15:35:00,60.35,60.38,60.32,60.34,61500.0,52.6665,52.6927,52.6404,52.6578,61500.0
2013-09-25 15:40:00,60.35,60.38,60.34,60.37,76000.0,52.6665,52.6927,52.6578,52.684,76000.0
2013-09-25 15:45:00,60.37,60.37,60.32,60.36,79200.0,52.684,52.684,52.6404,52.6753,79200.0
2013-09-25 15:50:00,60.36,60.36,60.28,60.31,128700.0,52.6753,52.6753,52.6054,52.6316,128700.0
2013-09-25 15:55:00,60.31,60.34,60.27,60.3,370200.0,52.6316,52.6578,52.5967,52.6229,370200.0
2013-09-26 09:30:00,60.28,60.64,60.28,60.6,45800.0,52.6054,52.9196,52.6054,52.8847,45800.0
2013-09-26 09:35:00,60.62,60.68,60.6,60.64,55400.0,52.9022,52.9545,52.8847,52.9196,55400.0
2013-09-26 09:40:00,60.65,60.71,60.65,60.7,45000.0,52.9283,52.9807,52.9283,52.972,45000.0
2013-09-26 09:45:00,60.7,60.77,60.68,60.77,73000.0,52.972,53.0331,52.9545,53.0331,73000.0
2013-09-26 09:50:00,60.77,60.77,60.7,60.7,69500.0,53.0331,53.0331,52.972,52.972,69500.0
2013-09-26 09:55:00,60.7,60.74,60.7,60.73,51400.0,52.972,53.0069,52.972,52.9982,51400.0
2013-09-26 10:00:00,60.73,60.82,60.71,60.82,45200.0,52.9982,53.0767,52.9807,53.0767,45200.0
2013-09-26 10:05:00,60.82,60.85,60.82,60.83,45900.0,53.0767,53.1029,53.0767,53.0854,45900.0
2013-09-26 10:10:00,60.83,60.83,60.75,60.75,39400.0,53.0854,53.0854,53.0156,53.0156,39400.0
2013-09-26 10:15:00,60.76,60.79,60.75,60.77,107900.0,53.0243,53.0505,53.0156,53.0331,107900.0
2013-09-26 10:20:00,60.77,60.78,60.7,60.73,49100.0,53.0331,53.0418,52.972,52.9982,49100.0
2013-09-26 10:25:00,60.73,60.77,60.72,60.74,29600.0,52.9982,53.0331,52.9894,53.0069,29600.0
2013-09-26 10:30:00,60.74,60.78,60.72,60.75,51600.0,53.0069,53.0418,52.9894,53.0156,51600.0
2013-09-26 10:35:00,60.75,60.75,60.71,60.75,53100.0,53.0156,53.0156,52.9807,53.0156,53100.0
2013-09-26 10:40:00,60.74,60.79,60.71,60.74,60000.0,53.0069,53.0505,52.9807,53.0069,60000.0
2013-09-26 10:45:00,60.73,60.73,60.58,60.64,129000.0,52.9982,52.9982,52.8672,52.9196,129000.0
2013-09-26 10:50:00,60.64,60.65,60.59,60.63,28500.0,52.9196,52.9283,52.876,52.9109,28500.0
2013-09-26 10:55:00,60.64,60.65,60.6,60.64,37700.0,52.9196,52.9283,52.8847,52.9196,37700.0
2013-09-26 11:00:00,60.64,60.64,60.55,60.55,22800.0,52.9196,52.9196,52.8411,52.8411,22800.0
2013-09-26 11:05:00,60.54,60.58,60.5,60.57,109000.0,52.8323,52.8672,52.7974,52.8585,109000.0
2013-09-26 11:10:00,60.56,60.62,60.54,60.61,138300.0,52.8498,52.9022,52.8323,52.8934,138300.0
2013-09-26 11:15:00,60.61,60.61,60.55,60.59,37400.0,52.8934,52.8934,52.8411,52.876,37400.0
2013-09-26 11:20:00,60.6,60.64,60.55,60.64,55800.0,52.8847,52.9196,52.8411,52.9196,55800.0
2013-09-26 11:25:00,60.64,60.66,60.64,60.66,19600.0,52.9196,52.9371,52.9196,52.9371,19600.0
2013-09-26 11:30:00,60.65,60.67,60.63,60.66,23700.0,52.9283,52.9458,52.9109,52.9371,23700.0
2013-09-26 11:35:00,60.67,60.67,60.62,60.62,15000.0,52.9458,52.9458,52.9022,52.9022,15000.0
2013-09-26 11:40:00,60.61,60.69,60.61,60.69,32000.0,52.8934,52.9632,52.8934,52.9632,32000.0
2013-09-26 11:45:00,60.7,60.71,60.67,60.68,24200.0,52.972,52.9807,52.9458,52.9545,24200.0
2013-09-26 11:50:00,60.67,60.67,60.63,60.67,19400.0,52.9458,52.9458,52.9109,52.9458,19400.0
2013-09-26 11:55:00,60.69,60.71,60.69,60.69,21700.0,52.9632,52.9807,52.9632,52.9632,21700.0
2013-09-26 12:00:00,60.7,60.73,60.68,60.69,9600.0,52.972,52.9982,52.9545,52.9632,9600.0
2013-09-26 12:05:00,60.69,60.7,60.66,60.67,27600.0,52.9632,52.972,52.9371,52.9458,27600.0
2013-09-26 12:10:00,60.67,60.71,60.67,60.7,16800.0,52.9458,52.9807,52.9458,52.972,16800.0
2013-09-26 12:15:00,60.69,60.69,60.65,60.66,32700.0,52.9632,52.9632,52.9283,52.9371,32700.0
2013-09-26 12:20:00,60.67,60.69,60.65,60.67,27500.0,52.9458,52.9632,52.9283,52.9458,27500.0
2013-09-26 12:25:00,60.68,60.71,60.67,60.71,20100.0,52.9545,52.9807,52.9458,52.9807,20100.0
2013-09-26 12:30:00,60.72,60.79,60.72,60.76,23800.0,52.9894,53.0505,52.9894,53.0243,23800.0
2013-09-26 12:35:00,60.77,60.78,60.73,60.74,14300.0,53.0331,53.0418,52.9982,53.0069,14300.0
2013-09-26 12:40:00,60.75,60.77,60.75,60.77,7500.0,53.0156,53.0331,53.0156,53.0331,7500.0
2013-09-26 12:45:00,60.78,60.79,60.76,60.77,15200.0,53.0418,53.0505,53.0243,53.0331,15200.0
2013-09-26 12:50:00,60.77,60.77,60.72,60.73,16000.0,53.0331,53.0331,52.9894,52.9982,16000.0
2013-09-26 12:55:00,60.74,60.76,60.74,60.75,10400.0,53.0069,53.0243,53.0069,53.0156,10400.0
2013-09-26 13:00:00,60.76,60.77,60.75,60.75,16700.0,53.0243,53.0331,53.0156,53.0156,16700.0
2013-09-26 13:05:00,60.76,60.82,60.76,60.82,82600.0,53.0243,53.0767,53.0243,53.0767,82600.0
2013-09-26 13:10:00,60.81,60.86,60.81,60.86,52000.0,53.068,53.1116,53.068,53.1116,52000.0
2013-09-26 13:15:00,60.87,60.87,60.83,60.84,31600.0,53.1203,53.1203,53.0854,53.0941,31600.0
2013-09-26 13:20:00,60.84,60.84,60.81,60.83,11500.0,53.0941,53.0941,53.068,53.0854,11500.0
2013-09-26 13:25:00,60.83,60.85,60.83,60.84,18200.0,53.0854,53.1029,53.0854,53.0941,18200.0
2013-09-26 13:30:00,60.84,60.85,60.8,60.8,20500.0,53.0941,53.1029,53.0592,53.0592,20500.0
2013-09-26 13:35:00,60.79,60.8,60.74,60.75,25000.0,53.0505,53.0592,53.0069,53.0156,25000.0
2013-09-26 13:40:00,60.76,60.8,60.71,60.71,27800.0,53.0243,53.0592,52.9807,52.9807,27800.0
2013-09-26 13:45:00,60.71,60.77,60.7,60.77,18000.0,52.9807,53.0331,52.972,53.0331,18000.0
2013-09-26 13:50:00,60.76,60.78,60.74,60.78,19300.0,53.0243,53.0418,53.0069,53.0418,19300.0
2013-09-26 13:55:00,60.78,60.8,60.76,60.76,23500.0,53.0418,53.0592,53.0243,53.0243,23500.0
2013-09-26 14:00:00,60.76,60.77,60.68,60.68,35500.0,53.0243,53.0331,52.9545,52.9545,35500.0
2013-09-26 14:05:00,60.68,60.7,60.65,60.69,39800.0,52.9545,52.972,52.9283,52.9632,39800.0
2013-09-26 14:10:00,60.7,60.73,60.66,60.7,35100.0,52.972,52.9982,52.9371,52.972,35100.0
2013-09-26 14:15:00,60.7,60.71,60.69,60.71,79200.0,52.972,52.9807,52.9632,52.9807,79200.0
2013-09-26 14:20:00,60.72,60.72,60.67,60.72,33600.0,52.9894,52.9894,52.9458,52.9894,33600.0
2013-09-26 14:25:00,60.71,60.75,60.71,60.74,16900.0,52.9807,53.0156,52.9807,53.0069,16900.0
2013-09-26 14:30:00,60.74,60.75,60.69,60.72,19900.0,53.0069,53.0156,52.9632,52.9894,19900.0
2013-09-26 14:35:00,60.72,60.72,60.68,60.72,30500.0,52.9894,52.9894,52.9545,52.9894,30500.0
2013-09-26 14:40:00,60.71,60.72,60.64,60.71,39400.0,52.9807,52.9894,52.9196,52.9807,39400.0
2013-09-26 14:45:00,60.7,60.7,60.65,60.67,62300.0,52.972,52.972,52.9283,52.9458,62300.0
2013-09-26 14:50:00,60.67,60.69,60.65,60.69,47000.0,52.9458,52.9632,52.9283,52.9632,47000.0
2013-09-26 14:55:00,60.69,60.71,60.69,60.69,17300.0,52.9632,52.9807,52.9632,52.9632,17300.0
2013-09-26 15:00:00,60.69,60.71,60.68,60.68,22700.0,52.9632,52.9807,52.9545,52.9545,22700.0
2013-09-26 15:05:00,60.69,60.73,60.66,60.72,38300.0,52.9632,52.9982,52.9371,52.9894,38300.0
2013-09-26 15:10:00,60.71,60.71,60.64,60.67,49900.0,52.9807,52.9807,52.9196,52.9458,49900.0
2013-09-26 15:15:00,60.66,60.69,60.66,60.68,20500.0,52.9371,52.9632,52.9371,52.9545,20500.0
2013-09-26 15:20:00,60.67,60.72,60.67,60.69,15700.0,52.9458,52.9894,52.9458,52.9632,15700.0
2013-09-26 15:25:00,60.68,60.73,60.67,60.71,39100.0,52.9545,52.9982,52.9458,52.9807,39100.0
2013-09-26 15:30:00,60.7,60.76,60.68,60.73,56400.0,52.972,53.0243,52.9545,52.9982,56400.0
2013-09-26 15:35:00,60.72,60.77,60.71,60.76,46000.0,52.9894,53.0331,52.9807,53.0243,46000.0
2013-09-26 15:40:00,60.76,60.78,60.74,60.77,49700.0,53.0243,53.0418,53.0069,53.0331,49700.0
2013-09-26 15:45:00,60.77,60.79,60.75,60.77,59700.0,53.0331,53.0505,53.0156,53.0331,59700.0
2013-09-26 15:50:00,60.78,60.78,60.73,60.74,119400.0,53.0418,53.0418,52.9982,53.0069,119400.0
2013-09-26 15:55:00,60.74,60.84,60.72,60.83,334100.0,53.0069,53.0941,52.9894,53.0854,334100.0
2013-09-27 09:30:00,60.64,60.76,60.59,60.74,46900.0,52.9196,53.0243,52.876,53.0069,46900.0
2013-09-27 09:35:00,60.72,60.81,60.7,60.74,114900.0,52.9894,53.068,52.972,53.0069,114900.0
2013-09-27 09:40:00,60.73,60.77,60.7,60.74,110000.0,52.9982,53.0331,52.972,53.0069,110000.0
2013-09-27 09:45:00,60.74,60.75,60.67,60.75,62100.0,53.0069,53.0156,52.9458,53.0156,62100.0
2013-09-27 09:50:00,60.72,60.75,60.68,60.7,50900.0,52.9894,53.0156,52.9545,52.972,50900.0
2013-09-27 09:55:00,60.7,60.71,60.62,60.67,85400.0,52.972,52.9807,52.9022,52.9458,85400.0
2013-09-27 10:00:00,60.69,60.7,60.61,60.65,153000.0,52.9632,52.972,52.8934,52.9283,153000.0
2013-09-27 10:05:00,60.65,60.71,60.64,60.68,211500.0,52.9283,52.9807,52.9196,52.9545,211500.0
2013-09-27 10:10:00,60.67,60.76,60.66,60.73,198900.0,52.9458,53.0243,52.9371,52.9982,198900.0
2013-09-27 10:15:00,60.74,60.81,60.74,60.78,49800.0,53.0069,53.068,53.0069,53.0418,49800.0
2013-09-27 10:20:00,60.78,60.8,60.76,60.77,50200.0,53.0418,53.0592,53.0243,53.0331,50200.0
2013-09-27 10:25:00,60.77,60.8,60.75,60.78,37800.0,53.0331,53.0592,53.0156,53.0418,37800.0
2013-09-27 10:30:00,60.79,60.84,60.77,60.82,92300.0,53.0505,53.0941,53.0331,53.0767,92300.0
2013-09-27 10:35:00,60.84,60.87,60.82,60.83,838400.0,53.0941,53.1203,53.0767,53.0854,838400.0
2013-09-27 10:40:00,60.84,60.84,60.8,60.81,77100.0,53.0941,53.0941,53.0592,53.068,77100.0
2013-09-27 10:45:00,60.82,60.83,60.78,60.8,50500.0,53.0767,53.0854,53.0418,53.0592,50500.0
2013-09-27 10:50:00,60.8,60.8,60.76,60.76,40700.0,53.0592,53.0592,53.0243,53.0243,40700.0
2013-09-27 10:55:00,60.77,60.79,60.75,60.79,41800.0,53.0331,53.0505,53.0156,53.0505,41800.0
2013-09-27 11:00:00,60.79,60.81,60.79,60.79,17800.0,53.0505,53.068,53.0505,53.0505,17800.0
2013-09-27 11:05:00,60.79,60.79,60.73,60.76,31200.0,53.0505,53.0505,52.9982,53.0243,31200.0
2013-09-27 11:10:00,60.75,60.78,60.73,60.76,39100.0,53.0156,53.0418,52.9982,53.0243,39100.0
2013-09-27 11:15:00,60.75,60.77,60.7,60.72,16400.0,53.0156,53.0331,52.972,52.9894,16400.0
2013-09-27 11:20:00,60.72,60.76,60.71,60.75,12400.0,52.9894,53.0243,52.9807,53.0156,12400.0
2013-09-27 11:25:00,60.75,60.81,60.75,60.8,38500.0,53.0156,53.068,53.0156,53.0592,38500.0
2013-09-27 11:30:00,60.8,60.81,60.77,60.8,55700.0,53.0592,53.068,53.0331,53.0592,55700.0
2013-09-27 11:35:00,60.8,60.89,60.79,60.86,69300.0,53.0592,53.1378,53.0505,53.1116,69300.0
2013-09-27 11:40:00,60.86,60.86,60.82,60.83,44000.0,53.1116,53.1116,53.0767,53.0854,44000.0
2013-09-27 11:45:00,60.82,60.82,60.81,60.81,13500.0,53.0767,53.0767,53.068,53.068,13500.0
2013-09-27 11:50:00,60.81,60.82,60.79,60.81,31800.0,53.068,53.0767,53.0505,53.068,31800.0
2013-09-27 11:55:00,60.81,60.85,60.81,60.83,16800.0,53.068,53.1029,53.068,53.0854,16800.0
2013-09-27 12:00:00,60.82,60.86,60.81,60.85,40900.0,53.0767,53.1116,53.068,53.1029,40900.0
2013-09-27 12:05:00,60.86,60.86,60.82,60.84,138800.0,53.1116,53.1116,53.0767,53.0941,138800.0
2013-09-27 12:10:00,60.83,60.84,60.81,60.84,21300.0,53.0854,53.0941,53.068,53.0941,21300.0
2013-09-27 12:15:00,60.84,60.87,60.83,60.87,68700.0,53.0941,53.1203,53.0854,53.1203,68700.0
2013-09-27 12:20:00,60.87,60.89,60.86,60.88,8400.0,53.1203,53.1378,53.1116,53.1291,8400.0
2013-09-27 12:25:00,60.87,60.88,60.86,60.87,30800.0,53.1203,53.1291,53.1116,53.1203,30800.0
2013-09-27 12:30:00,60.87,60.9,60.87,60.9,12300.0,53.1203,53.1465,53.1203,53.1465,12300.0
2013-09-27 12:35:00,60.91,60.92,60.86,60.88,30000.0,53.1552,53.164,53.1116,53.1291,30000.0
2013-09-27 12:40:00,60.88,60.89,60.86,60.87,12700.0,53.1291,53.1378,53.1116,53.1203,12700.0
2013-09-27 12:45:00,60.87,60.87,60.83,60.84,12900.0,53.1203,53.1203,53.0854,53.0941,12900.0
2013-09-27 12:50:00,60.85,60.87,60.84,60.87,5100.0,53.1029,53.1203,53.0941,53.1203,5100.0
2013-09-27 12:55:00,60.87,60.88,60.85,60.88,47700.0,53.1203,53.1291,53.1029,53.1291,47700.0
2013-09-27 13:00:00,60.88,60.9,60.87,60.88,36900.0,53.1291,53.1465,53.1203,53.1291,36900.0
2013-09-27 13:05:00,60.88,60.9,60.87,60.9,8800.0,53.1291,53.1465,53.1203,53.1465,8800.0
2013-09-27 13:10:00,60.89,60.91,60.88,60.91,12800.0,53.1378,53.1552,53.1291,53.1552,12800.0
2013-09-27 13:15:00,60.92,60.93,60.91,60.92,76400.0,53.164,53.1727,53.1552,53.164,76400.0
2013-09-27 13:20:00,60.91,60.91,60.87,60.89,15500.0,53.1552,53.1552,53.1203,53.1378,15500.0
2013-09-27 13:25:00,60.88,60.88,60.86,60.86,19200.0,53.1291,53.1291,53.1116,53.1116,19200.0
2013-09-27 13:30:00,60.86,60.88,60.84,60.88,17300.0,53.1116,53.1291,53.0941,53.1291,17300.0
2013-09-27 13:35:00,60.87,60.88,60.86,60.86,13400.0,53.1203,53.1291,53.1116,53.1116,13400.0
2013-09-27 13:40:00,60.86,60.9,60.86,60.9,9700.0,53.1116,53.1465,53.1116,53.1465,9700.0
2013-09-27 13:45:00,60.89,60.91,60.89,60.9,8000.0,53.1378,53.1552,53.1378,53.1465,8000.0
2013-09-27 13:50:00,60.91,60.93,60.89,60.89,23400.0,53.1552,53.1727,53.1378,53.1378,23400.0
2013-09-27 13:55:00,60.9,60.9,60.88,60.88,62500.0,53.1465,53.1465,53.1291,53.1291,62500.0
2013-09-27 14:00:00,60.89,60.9,60.87,60.88,22600.0,53.1378,53.1465,53.1203,53.1291,22600.0
2013-09-27 14:05:00,60.87,60.89,60.81,60.81,73200.0,53.1203,53.1378,53.068,53.068,73200.0
2013-09-27 14:10:00,60.82,60.83,60.8,60.82,47200.0,53.0767,53.0854,53.0592,53.0767,47200.0
2013-09-27 14:15:00,60.81,60.81,60.78,60.8,53500.0,53.068,53.068,53.0418,53.0592,53500.0
2013-09-27 14:20:00,60.8,60.82,60.77,60.81,27200.0,53.0592,53.0767,53.0331,53.068,27200.0
2013-09-27 14:25:00,60.82,60.85,60.82,60.85,62000.0,53.0767,53.1029,53.0767,53.1029,62000.0
2013-09-27 14:30:00,60.85,60.85,60.81,60.82,54400.0,53.1029,53.1029,53.068,53.0767,54400.0
2013-09-27 14:35:00,60.81,60.84,60.78,60.82,40600.0,53.068,53.0941,53.0418,53.0767,40600.0
2013-09-27 14:40:00,60.82,60.83,60.81,60.82,6600.0,53.0767,53.0854,53.068,53.0767,6600.0
2013-09-27 14:45:00,60.82,60.84,60.82,60.83,9800.0,53.0767,53.0941,53.0767,53.0854,9800.0
2013-09-27 14:50:00,60.83,60.84,60.83,60.84,9600.0,53.0854,53.0941,53.0854,53.0941,9600.0
2013-09-27 14:55:00,60.84,60.85,60.8,60.81,21600.0,53.0941,53.1029,53.0592,53.068,21600.0
2013-09-27 15:00:00,60.81,60.83,60.79,60.8,12800.0,53.068,53.0854,53.0505,53.0592,12800.0
2013-09-27 15:05:00,60.8,60.81,60.76,60.8,124100.0,53.0592,53.068,53.0243,53.0592,124100.0
2013-09-27 15:10:00,60.79,60.8,60.78,60.79,40900.0,53.0505,53.0592,53.0418,53.0505,40900.0
2013-09-27 15:15:00,60.79,60.79,60.73,60.75,55000.0,53.0505,53.0505,52.9982,53.0156,55000.0
2013-09-27 15:20:00,60.75,60.77,60.75,60.76,27600.0,53.0156,53.0331,53.0156,53.0243,27600.0
2013-09-27 15:25:00,60.77,60.83,60.77,60.81,26500.0,53.0331,53.0854,53.0331,53.068,26500.0
2013-09-27 15:30:00,60.82,60.84,60.81,60.83,14100.0,53.0767,53.0941,53.068,53.0854,14100.0
2013-09-27 15:35:00,60.83,60.89,60.82,60.87,48200.0,53.0854,53.1378,53.0767,53.1203,48200.0
2013-09-27 15:40:00,60.86,60.88,60.83,60.85,95100.0,53.1116,53.1291,53.0854,53.1029,95100.0
2013-09-27 15:45:00,60.85,60.86,60.79,60.79,113100.0,53.1029,53.1116,53.0505,53.0505,113100.0
2013-09-27 15:50:00,60.79,60.89,60.79,60.87,180800.0,53.0505,53.1378,53.0505,53.1203,180800.0
2013-09-27 15:55:00,60.87,60.91,60.84,60.84,235800.0,53.1203,53.1552,53.0941,53.0941,235800.0
2013-09-30 09:30:00,60.23,60.38,60.17,60.35,129800.0,52.5618,52.6927,52.5094,52.6665,129800.0
2013-09-30 09:35:00,60.35,60.4,60.31,60.39,63400.0,52.6665,52.7102,52.6316,52.7014,63400.0
2013-09-30 09:40:00,60.4,60.51,60.39,60.42,306000.0,52.7102,52.8062,52.7014,52.7276,306000.0
2013-09-30 09:45:00,60.43,60.43,60.32,60.32,94000.0,52.7363,52.7363,52.6404,52.6404,94000.0
2013-09-30 09:50:00,60.33,60.36,60.26,60.36,65100.0,52.6491,52.6753,52.588,52.6753,65100.0
2013-09-30 09:55:00,60.35,60.39,60.32,60.35,32300.0,52.6665,52.7014,52.6404,52.6665,32300.0
2013-09-30 10:00:00,60.36,60.43,60.36,60.42,75300.0,52.6753,52.7363,52.6753,52.7276,75300.0
2013-09-30 10:05:00,60.41,60.45,60.39,60.41,48800.0,52.7189,52.7538,52.7014,52.7189,48800.0
2013-09-30 10:10:00,60.42,60.44,60.4,60.42,132500.0,52.7276,52.7451,52.7102,52.7276,132500.0
2013-09-30 10:15:00,60.41,60.55,60.41,60.55,74600.0,52.7189,52.8411,52.7189,52.8411,74600.0
2013-09-30 10:20:00,60.56,60.58,60.53,60.53,66600.0,52.8498,52.8672,52.8236,52.8236,66600.0
2013-09-30 10:25:00,60.54,60.63,60.53,60.6,45200.0,52.8323,52.9109,52.8236,52.8847,45200.0
2013-09-30 10:30:00,60.61,60.64,60.56,60.58,43900.0,52.8934,52.9196,52.8498,52.8672,43900.0
2013-09-30 10:35:00,60.59,60.65,60.59,60.63,46100.0,52.876,52.9283,52.876,52.9109,46100.0
2013-09-30 10:40:00,60.63,60.7,60.61,60.69,46300.0,52.9109,52.972,52.8934,52.9632,46300.0
2013-09-30 10:45:00,60.69,60.69,60.64,60.64,26100.0,52.9632,52.9632,52.9196,52.9196,26100.0
2013-09-30 10:50:00,60.64,60.68,60.64,60.65,38700.0,52.9196,52.9545,52.9196,52.9283,38700.0
2013-09-30 10:55:00,60.65,60.68,60.63,60.66,37600.0,52.9283,52.9545,52.9109,52.9371,37600.0
2013-09-30 11:00:00,60.66,60.71,60.65,60.68,28600.0,52.9371,52.9807,52.9283,52.9545,28600.0
2013-09-30 11:05:00,60.67,60.71,60.65,60.65,12700.0,52.9458,52.9807,52.9283,52.9283,12700.0
2013-09-30 11:10:00,60.65,60.65,60.54,60.54,24400.0,52.9283,52.9283,52.8323,52.8323,24400.0
2013-09-30 11:15:00,60.55,60.57,60.55,60.57,20900.0,52.8411,52.8585,52.8411,52.8585,20900.0
2013-09-30 11:20:00,60.58,60.6,60.56,60.57,85500.0,52.8672,52.8847,52.8498,52.8585,85500.0
2013-09-30 11:25:00,60.57,60.64,60.57,60.61,40400.0,52.8585,52.9196,52.8585,52.8934,40400.0
2013-09-30 11:30:00,60.62,60.68,60.61,60.63,26700.0,52.9022,52.9545,52.8934,52.9109,26700.0
2013-09-30 11:35:00,60.64,60.68,60.63,60.67,22900.0,52.9196,52.9545,52.9109,52.9458,22900.0
2013-09-30 11:40:00,60.67,60.69,60.67,60.69,36000.0,52.9458,52.9632,52.9458,52.9632,36000.0
2013-09-30 11:45:00,60.71,60.72,60.65,60.65,47900.0,52.9807,52.9894,52.9283,52.9283,47900.0
2013-09-30 11:50:00,60.65,60.67,60.65,60.65,20700.0,52.9283,52.9458,52.9283,52.9283,20700.0
2013-09-30 11:55:00,60.65,60.72,60.65,60.71,26300.0,52.9283,52.9894,52.9283,52.9807,26300.0
2013-09-30 12:00:00,60.71,60.71,60.66,60.66,32500.0,52.9807,52.9807,52.9371,52.9371,32500.0
2013-09-30 12:05:00,60.66,60.69,60.61,60.62,21400.0,52.9371,52.9632,52.8934,52.9022,21400.0
2013-09-30 12:10:00,60.61,60.62,60.59,60.62,16900.0,52.8934,52.9022,52.876,52.9022,16900.0
2013-09-30 12:15:00,60.62,60.63,60.57,60.57,70100.0,52.9022,52.9109,52.8585,52.8585,70100.0
2013-09-30 12:20:00,60.58,60.59,60.56,60.56,20900.0,52.8672,52.876,52.8498,52.8498,20900.0
2013-09-30 12:25:00,60.55,60.58,60.55,60.58,18000.0,52.8411,52.8672,52.8411,52.8672,18000.0
2013-09-30 12:30:00,60.58,60.61,60.57,60.61,13200.0,52.8672,52.8934,52.8585,52.8934,13200.0
2013-09-30 12:35:00,60.61,60.62,60.6,60.6,16200.0,52.8934,52.9022,52.8847,52.8847,16200.0
2013-09-30 12:40:00,60.61,60.67,60.6,60.64,22500.0,52.8934,52.9458,52.8847,52.9196,22500.0
2013-09-30 12:45:00,60.64,60.67,60.64,60.66,12500.0,52.9196,52.9458,52.9196,52.9371,12500.0
2013-09-30 12:50:00,60.66,60.66,60.63,60.64,165200.0,52.9371,52.9371,52.9109,52.9196,165200.0
2013-09-30 12:55:00,60.64,60.66,60.63,60.64,37200.0,52.9196,52.9371,52.9109,52.9196,37200.0
2013-09-30 13:00:00,60.64,60.7,60.64,60.67,41200.0,52.9196,52.972,52.9196,52.9458,41200.0
2013-09-30 13:05:00,60.68,60.71,60.67,60.67,84100.0,52.9545,52.9807,52.9458,52.9458,84100.0
2013-09-30 13:10:00,60.67,60.68,60.64,60.65,25800.0,52.9458,52.9545,52.9196,52.9283,25800.0
2013-09-30 13:15:00,60.65,60.78,60.65,60.77,73200.0,52.9283,53.0418,52.9283,53.0331,73200.0
2013-09-30 13:20:00,60.77,60.77,60.67,60.68,18900.0,53.0331,53.0331,52.9458,52.9545,18900.0
2013-09-30 13:25:00,60.68,60.71,60.65,60.67,15500.0,52.9545,52.9807,52.9283,52.9458,15500.0
2013-09-30 13:30:00,60.67,60.74,60.67,60.73,38800.0,52.9458,53.0069,52.9458,52.9982,38800.0
2013-09-30 13:35:00,60.73,60.76,60.65,60.65,55500.0,52.9982,53.0243,52.9283,52.9283,55500.0
2013-09-30 13:40:00,60.66,60.7,60.65,60.68,54700.0,52.9371,52.972,52.9283,52.9545,54700.0
2013-09-30 13:45:00,60.68,60.71,60.68,60.7,17400.0,52.9545,52.9807,52.9545,52.972,17400.0
2013-09-30 13:50:00,60.7,60.7,60.63,60.63,26200.0,52.972,52.972,52.9109,52.9109,26200.0
2013-09-30 13:55:00,60.61,60.61,60.52,60.57,81900.0,52.8934,52.8934,52.8149,52.8585,81900.0
2013-09-30 14:00:00,60.58,60.6,60.55,60.58,41000.0,52.8672,52.8847,52.8411,52.8672,41000.0
2013-09-30 14:05:00,60.58,60.65,60.55,60.65,35600.0,52.8672,52.9283,52.8411,52.9283,35600.0
2013-09-30 14:10:00,60.66,60.66,60.61,60.65,71100.0,52.9371,52.9371,52.8934,52.9283,71100.0
2013-09-30 14:15:00,60.65,60.65,60.6,60.6,80600.0,52.9283,52.9283,52.8847,52.8847,80600.0
2013-09-30 14:20:00,60.61,60.61,60.57,60.6,30300.0,52.8934,52.8934,52.8585,52.8847,30300.0
2013-09-30 14:25:00,60.6,60.64,60.6,60.62,10100.0,52.8847,52.9196,52.8847,52.9022,10100.0
2013-09-30 14:30:00,60.62,60.7,60.62,60.7,64000.0,52.9022,52.972,52.9022,52.972,64000.0
2013-09-30 14:35:00,60.71,60.71,60.68,60.7,89800.0,52.9807,52.9807,52.9545,52.972,89800.0
2013-09-30 14:40:00,60.7,60.7,60.65,60.67,58400.0,52.972,52.972,52.9283,52.9458,58400.0
2013-09-30 14:45:00,60.68,60.73,60.67,60.72,30100.0,52.9545,52.9982,52.9458,52.9894,30100.0
2013-09-30 14:50:00,60.72,60.73,60.69,60.69,45600.0,52.9894,52.9982,52.9632,52.9632,45600.0
2013-09-30 14:55:00,60.7,60.7,60.66,60.67,42400.0,52.972,52.972,52.9371,52.9458,42400.0
2013-09-30 15:00:00,60.67,60.67,60.59,60.59,56000.0,52.9458,52.9458,52.876,52.876,56000.0
2013-09-30 15:05:00,60.58,60.63,60.58,60.6,41500.0,52.8672,52.9109,52.8672,52.8847,41500.0
2013-09-30 15:10:00,60.6,60.6,60.52,60.54,70200.0,52.8847,52.8847,52.8149,52.8323,70200.0
2013-09-30 15:15:00,60.53,60.55,60.48,60.53,89800.0,52.8236,52.8411,52.78,52.8236,89800.0
2013-09-30 15:20:00,60.53,60.58,60.51,60.56,141800.0,52.8236,52.8672,52.8062,52.8498,141800.0
2013-09-30 15:25:00,60.56,60.58,60.54,60.57,59200.0,52.8498,52.8672,52.8323,52.8585,59200.0
2013-09-30 15:30:00,60.57,60.58,60.47,60.48,125600.0,52.8585,52.8672,52.7713,52.78,125600.0
2013-09-30 15:35:00,60.48,60.57,60.47,60.51,163800.0,52.78,52.8585,52.7713,52.8062,163800.0
2013-09-30 15:40:00,60.51,60.56,60.48,60.54,217900.0,52.8062,52.8498,52.78,52.8323,217900.0
2013-09-30 15:45:00,60.54,60.62,60.51,60.54,137000.0,52.8323,52.9022,52.8062,52.8323,137000.0
2013-09-30 15:50:00,60.53,60.56,60.5,60.53,238900.0,52.8236,52.8498,52.7974,52.8236,238900.0
2013-09-30 15:55:00,60.54,60.62,60.5,60.61,549700.0,52.8323,52.9022,52.7974,52.8934,549700.0
2013-10-01 09:30:00,60.6,60.91,60.6,60.85,120500.0,52.8847,53.1552,52.8847,53.1029,120500.0
2013-10-01 09:35:00,60.86,60.89,60.81,60.83,162500.0,53.1116,53.1378,53.068,53.0854,162500.0
2013-10-01 09:40:00,60.82,60.9,60.81,60.85,103200.0,53.0767,53.1465,53.068,53.1029,103200.0
2013-10-01 09:45:00,60.85,60.88,60.82,60.83,108100.0,53.1029,53.1291,53.0767,53.0854,108100.0
2013-10-01 09:50:00,60.82,60.84,60.79,60.81,92500.0,53.0767,53.0941,53.0505,53.068,92500.0
2013-10-01 09:55:00,60.81,60.81,60.67,60.73,74300.0,53.068,53.068,52.9458,52.9982,74300.0
2013-10-01 10:00:00,60.72,60.8,60.68,60.8,111900.0,52.9894,53.0592,52.9545,53.0592,111900.0
2013-10-01 10:05:00,60.81,60.87,60.8,60.85,72100.0,53.068,53.1203,53.0592,53.1029,72100.0
2013-10-01 10:10:00,60.84,60.9,60.77,60.8,136000.0,53.0941,53.1465,53.0331,53.0592,136000.0
2013-10-01 10:15:00,60.79,60.87,60.78,60.86,66400.0,53.0505,53.1203,53.0418,53.1116,66400.0
2013-10-01 10:20:00,60.87,61.01,60.87,60.99,176300.0,53.1203,53.2425,53.1203,53.225,176300.0
2013-10-01 10:25:00,61.0,61.0,60.91,60.92,34500.0,53.2338,53.2338,53.1552,53.164,34500.0
2013-10-01 10:30:00,60.92,61.04,60.92,61.04,158900.0,53.164,53.2687,53.164,53.2687,158900.0
2013-10-01 10:35:00,61.04,61.04,60.99,61.03,249200.0,53.2687,53.2687,53.225,53.26,249200.0
2013-10-01 10:40:00,61.03,61.06,61.02,61.04,167400.0,53.26,53.2861,53.2512,53.2687,167400.0
2013-10-01 10:45:00,61.03,61.05,61.03,61.03,39000.0,53.26,53.2774,53.26,53.26,39000.0
2013-10-01 10:50:00,61.01,61.06,61.0,61.05,120300.0,53.2425,53.2861,53.2338,53.2774,120300.0
2013-10-01 10:55:00,61.04,61.1,61.04,61.06,126800.0,53.2687,53.321,53.2687,53.2861,126800.0
2013-10-01 11:00:00,61.06,61.09,61.04,61.04,51700.0,53.2861,53.3123,53.2687,53.2687,51700.0
2013-10-01 11:05:00,61.04,61.08,61.03,61.04,113200.0,53.2687,53.3036,53.26,53.2687,113200.0
2013-10-01 11:10:00,61.05,61.08,61.05,61.05,16800.0,53.2774,53.3036,53.2774,53.2774,16800.0
2013-10-01 11:15:00,61.05,61.08,61.05,61.08,32400.0,53.2774,53.3036,53.2774,53.3036,32400.0
2013-10-01 11:20:00,61.07,61.1,61.07,61.09,34300.0,53.2949,53.321,53.2949,53.3123,34300.0
2013-10-01 11:25:00,61.09,61.1,61.04,61.06,108800.0,53.3123,53.321,53.2687,53.2861,108800.0
2013-10-01 11:30:00,61.06,61.15,61.06,61.15,97300.0,53.2861,53.3647,53.2861,53.3647,97300.0
2013-10-01 11:35:00,61.14,61.14,61.1,61.12,37300.0,53.356,53.356,53.321,53.3385,37300.0
2013-10-01 11:40:00,61.12,61.16,61.11,61.14,54000.0,53.3385,53.3734,53.3298,53.356,54000.0
2013-10-01 11:45:00,61.14,61.14,61.11,61.13,48500.0,53.356,53.356,53.3298,53.3472,48500.0
2013-10-01 11:50:00,61.14,61.15,61.12,61.12,36400.0,53.356,53.3647,53.3385,53.3385,36400.0
2013-10-01 11:55:00,61.13,61.13,61.09,61.1,18000.0,53.3472,53.3472,53.3123,53.321,18000.0
2013-10-01 12:00:00,61.1,61.11,61.09,61.1,20200.0,53.321,53.3298,53.3123,53.321,20200.0
2013-10-01 12:05:00,61.09,61.09,61.07,61.07,16400.0,53.3123,53.3123,53.2949,53.2949,16400.0
2013-10-01 12:10:00,61.08,61.09,61.07,61.07,41600.0,53.3036,53.3123,53.2949,53.2949,41600.0
2013-10-01 12:15:00,61.07,61.08,61.05,61.07,38400.0,53.2949,53.3036,53.2774,53.2949,38400.0
2013-10-01 12:20:00,61.06,61.08,61.05,61.06,21300.0,53.2861,53.3036,53.2774,53.2861,21300.0
2013-10-01 12:25:00,61.06,61.15,61.04,61.13,122000.0,53.2861,53.3647,53.2687,53.3472,122000.0
2013-10-01 12:30:00,61.12,61.12,61.07,61.08,26000.0,53.3385,53.3385,53.2949,53.3036,26000.0
2013-10-01 12:35:00,61.08,61.08,61.02,61.04,41600.0,53.3036,53.3036,53.2512,53.2687,41600.0
2013-10-01 12:40:00,61.04,61.06,61.04,61.05,16000.0,53.2687,53.2861,53.2687,53.2774,16000.0
2013-10-01 12:45:00,61.05,61.07,61.04,61.07,19900.0,53.2774,53.2949,53.2687,53.2949,19900.0
2013-10-01 12:50:00,61.07,61.07,61.03,61.03,11000.0,53.2949,53.2949,53.26,53.26,11000.0
2013-10-01 12:55:00,61.03,61.03,61.0,61.02,40300.0,53.26,53.26,53.2338,53.2512,40300.0
2013-10-01 13:00:00,61.01,61.03,61.0,61.02,41700.0,53.2425,53.26,53.2338,53.2512,41700.0
2013-10-01 13:05:00,61.02,61.04,61.01,61.03,63100.0,53.2512,53.2687,53.2425,53.26,63100.0
2013-10-01 13:10:00,61.04,61.04,61.0,61.0,94700.0,53.2687,53.2687,53.2338,53.2338,94700.0
2013-10-01 13:15:00,61.01,61.05,61.0,61.04,28300.0,53.2425,53.2774,53.2338,53.2687,28300.0
2013-10-01 13:20:00,61.04,61.04,61.0,61.01,31100.0,53.2687,53.2687,53.2338,53.2425,31100.0
2013-10-01 13:25:00,61.01,61.03,60.99,61.02,77900.0,53.2425,53.26,53.225,53.2512,77900.0
2013-10-01 13:30:00,61.03,61.03,60.99,60.99,35800.0,53.26,53.26,53.225,53.225,35800.0
2013-10-01 13:35:00,60.99,61.0,60.97,60.98,64500.0,53.225,53.2338,53.2076,53.2163,64500.0
2013-10-01 13:40:00,61.0,61.03,61.0,61.02,30500.0,53.2338,53.26,53.2338,53.2512,30500.0
2013-10-01 13:45:00,61.02,61.05,60.99,61.0,113800.0,53.2512,53.2774,53.225,53.2338,113800.0
2013-10-01 13:50:00,61.0,61.05,61.0,61.04,59000.0,53.2338,53.2774,53.2338,53.2687,59000.0
2013-10-01 13:55:00,61.04,61.06,61.03,61.03,43200.0,53.2687,53.2861,53.26,53.26,43200.0
2013-10-01 14:00:00,61.02,61.03,60.97,60.97,51900.0,53.2512,53.26,53.2076,53.2076,51900.0
2013-10-01 14:05:00,60.97,60.99,60.95,60.98,74300.0,53.2076,53.225,53.1901,53.2163,74300.0
2013-10-01 14:10:00,60.98,60.99,60.97,60.97,19900.0,53.2163,53.225,53.2076,53.2076,19900.0
2013-10-01 14:15:00,60.96,60.97,60.95,60.95,24600.0,53.1989,53.2076,53.1901,53.1901,24600.0
2013-10-01 14:20:00,60.95,60.97,60.94,60.94,15800.0,53.1901,53.2076,53.1814,53.1814,15800.0
2013-10-01 14:25:00,60.94,60.94,60.86,60.89,93500.0,53.1814,53.1814,53.1116,53.1378,93500.0
2013-10-01 14:30:00,60.89,60.93,60.89,60.91,50900.0,53.1378,53.1727,53.1378,53.1552,50900.0
2013-10-01 14:35:00,60.92,60.94,60.89,60.93,17200.0,53.164,53.1814,53.1378,53.1727,17200.0
2013-10-01 14:40:00,60.93,60.96,60.93,60.95,14700.0,53.1727,53.1989,53.1727,53.1901,14700.0
2013-10-01 14:45:00,60.95,60.97,60.91,60.97,19900.0,53.1901,53.2076,53.1552,53.2076,19900.0
2013-10-01 14:50:00,60.97,61.01,60.96,60.98,72500.0,53.2076,53.2425,53.1989,53.2163,72500.0
2013-10-01 14:55:00,60.97,61.01,60.97,60.99,49300.0,53.2076,53.2425,53.2076,53.225,49300.0
2013-10-01 15:00:00,60.98,60.99,60.95,60.97,31200.0,53.2163,53.225,53.1901,53.2076,31200.0
2013-10-01 15:05:00,60.97,60.97,60.91,60.94,54600.0,53.2076,53.2076,53.1552,53.1814,54600.0
2013-10-01 15:10:00,60.95,60.97,60.93,60.93,62900.0,53.1901,53.2076,53.1727,53.1727,62900.0
2013-10-01 15:15:00,60.94,60.98,60.92,60.97,57200.0,53.1814,53.2163,53.164,53.2076,57200.0
2013-10-01 15:20:00,60.97,60.97,60.92,60.94,43700.0,53.2076,53.2076,53.164,53.1814,43700.0
2013-10-01 15:25:00,60.93,60.97,60.93,60.94,69800.0,53.1727,53.2076,53.1727,53.1814,69800.0
2013-10-01 15:30:00,60.94,61.01,60.94,60.99,60600.0,53.1814,53.2425,53.1814,53.225,60600.0
2013-10-01 15:35:00,60.98,61.03,60.98,61.0,70700.0,53.2163,53.26,53.2163,53.2338,70700.0
2013-10-01 15:40:00,61.0,61.01,60.97,60.99,76300.0,53.2338,53.2425,53.2076,53.225,76300.0
2013-10-01 15:45:00,60.98,61.01,60.95,61.0,269800.0,53.2163,53.2425,53.1901,53.2338,269800.0
2013-10-01 15:50:00,61.0,61.03,60.98,61.01,151900.0,53.2338,53.26,53.2163,53.2425,151900.0
2013-10-01 15:55:00,61.01,61.13,60.99,61.13,249900.0,53.2425,53.3472,53.225,53.3472,249900.0
2013-10-02 09:30:00,60.89,60.89,60.59,60.66,86500.0,53.1378,53.1378,52.876,52.9371,86500.0
2013-10-02 09:35:00,60.68,60.77,60.67,60.68,105000.0,52.9545,53.0331,52.9458,52.9545,105000.0
2013-10-02 09:40:00,60.68,60.75,60.68,60.74,65200.0,52.9545,53.0156,52.9545,53.0069,65200.0
2013-10-02 09:45:00,60.74,60.81,60.74,60.79,55200.0,53.0069,53.068,53.0069,53.0505,55200.0
2013-10-02 09:50:00,60.78,60.81,60.71,60.81,52300.0,53.0418,53.068,52.9807,53.068,52300.0
2013-10-02 09:55:00,60.82,60.82,60.73,60.76,20000.0,53.0767,53.0767,52.9982,53.0243,20000.0
2013-10-02 10:00:00,60.75,60.79,60.72,60.74,131300.0,53.0156,53.0505,52.9894,53.0069,131300.0
2013-10-02 10:05:00,60.74,60.74,60.56,60.58,173600.0,53.0069,53.0069,52.8498,52.8672,173600.0
2013-10-02 10:10:00,60.57,60.66,60.55,60.66,84100.0,52.8585,52.9371,52.8411,52.9371,84100.0
2013-10-02 10:15:00,60.66,60.68,60.61,60.68,186800.0,52.9371,52.9545,52.8934,52.9545,186800.0
2013-10-02 10:20:00,60.69,60.72,60.65,60.72,227800.0,52.9632,52.9894,52.9283,52.9894,227800.0
2013-10-02 10:25:00,60.71,60.72,60.68,60.72,103900.0,52.9807,52.9894,52.9545,52.9894,103900.0
2013-10-02 10:30:00,60.71,60.71,60.64,60.7,192800.0,52.9807,52.9807,52.9196,52.972,192800.0
2013-10-02 10:35:00,60.7,60.78,60.68,60.76,68500.0,52.972,53.0418,52.9545,53.0243,68500.0
2013-10-02 10:40:00,60.76,60.76,60.7,60.73,158300.0,53.0243,53.0243,52.972,52.9982,158300.0
2013-10-02 10:45:00,60.74,60.76,60.73,60.75,159100.0,53.0069,53.0243,52.9982,53.0156,159100.0
2013-10-02 10:50:00,60.74,60.74,60.7,60.71,54700.0,53.0069,53.0069,52.972,52.9807,54700.0
2013-10-02 10:55:00,60.72,60.8,60.72,60.77,32000.0,52.9894,53.0592,52.9894,53.0331,32000.0
2013-10-02 11:00:00,60.77,60.77,60.76,60.76,21800.0,53.0331,53.0331,53.0243,53.0243,21800.0
2013-10-02 11:05:00,60.77,60.8,60.76,60.79,20200.0,53.0331,53.0592,53.0243,53.0505,20200.0
2013-10-02 11:10:00,60.78,60.82,60.77,60.82,106700.0,53.0418,53.0767,53.0331,53.0767,106700.0
2013-10-02 11:15:00,60.81,60.91,60.81,60.89,174300.0,53.068,53.1552,53.068,53.1378,174300.0
2013-10-02 11:20:00,60.89,60.9,60.82,60.86,229500.0,53.1378,53.1465,53.0767,53.1116,229500.0
2013-10-02 11:25:00,60.85,60.89,60.84,60.87,59500.0,53.1029,53.1378,53.0941,53.1203,59500.0
2013-10-02 11:30:00,60.87,60.93,60.87,60.88,24000.0,53.1203,53.1727,53.1203,53.1291,24000.0
2013-10-02 11:35:00,60.88,60.89,60.84,60.85,36800.0,53.1291,53.1378,53.0941,53.1029,36800.0
2013-10-02 11:40:00,60.85,60.85,60.81,60.81,110100.0,53.1029,53.1029,53.068,53.068,110100.0
2013-10-02 11:45:00,60.81,60.86,60.8,60.85,264900.0,53.068,53.1116,53.0592,53.1029,264900.0
2013-10-02 11:50:00,60.85,60.9,60.84,60.89,86200.0,53.1029,53.1465,53.0941,53.1378,86200.0
2013-10-02 11:55:00,60.89,60.91,60.88,60.88,38900.0,53.1378,53.1552,53.1291,53.1291,38900.0
2013-10-02 12:00:00,60.88,60.96,60.88,60.92,42700.0,53.1291,53.1989,53.1291,53.164,42700.0
2013-10-02 12:05:00,60.92,60.95,60.92,60.94,24400.0,53.164,53.1901,53.164,53.1814,24400.0
2013-10-02 12:10:00,60.94,60.96,60.92,60.93,97100.0,53.1814,53.1989,53.164,53.1727,97100.0
2013-10-02 12:15:00,60.93,60.99,60.93,60.95,26100.0,53.1727,53.225,53.1727,53.1901,26100.0
2013-10-02 12:20:00,60.95,60.97,60.9,60.91,63300.0,53.1901,53.2076,53.1465,53.1552,63300.0
2013-10-02 12:25:00,60.92,60.92,60.87,60.87,30900.0,53.164,53.164,53.1203,53.1203,30900.0
2013-10-02 12:30:00,60.87,60.9,60.87,60.89,7400.0,53.1203,53.1465,53.1203,53.1378,7400.0
2013-10-02 12:35:00,60.91,60.94,60.89,60.92,41200.0,53.1552,53.1814,53.1378,53.164,41200.0
2013-10-02 12:40:00,60.92,61.0,60.91,61.0,55400.0,53.164,53.2338,53.1552,53.2338,55400.0
2013-10-02 12:45:00,60.99,60.99,60.95,60.96,45400.0,53.225,53.225,53.1901,53.1989,45400.0
2013-10-02 12:50:00,60.96,60.97,60.95,60.95,18500.0,53.1989,53.2076,53.1901,53.1901,18500.0
2013-10-02 12:55:00,60.96,60.96,60.94,60.94,44400.0,53.1989,53.1989,53.1814,53.1814,44400.0
2013-10-02 13:00:00,60.94,60.97,60.94,60.96,36000.0,53.1814,53.2076,53.1814,53.1989,36000.0
2013-10-02 13:05:00,60.96,61.0,60.96,60.99,119200.0,53.1989,53.2338,53.1989,53.225,119200.0
2013-10-02 13:10:00,60.99,61.0,60.96,60.97,14800.0,53.225,53.2338,53.1989,53.2076,14800.0
2013-10-02 13:15:00,60.96,60.96,60.93,60.94,17000.0,53.1989,53.1989,53.1727,53.1814,17000.0
2013-10-02 13:20:00,60.94,61.0,60.93,60.98,43100.0,53.1814,53.2338,53.1727,53.2163,43100.0
2013-10-02 13:25:00,60.99,61.05,60.99,61.03,74800.0,53.225,53.2774,53.225,53.26,74800.0
2013-10-02 13:30:00,61.03,61.03,60.99,61.0,27400.0,53.26,53.26,53.225,53.2338,27400.0
2013-10-02 13:35:00,61.0,61.06,61.0,61.03,62000.0,53.2338,53.2861,53.2338,53.26,62000.0
2013-10-02 13:40:00,61.03,61.03,61.02,61.02,14500.0,53.26,53.26,53.2512,53.2512,14500.0
2013-10-02 13:45:00,61.02,61.11,61.02,61.1,119900.0,53.2512,53.3298,53.2512,53.321,119900.0
2013-10-02 13:50:00,61.1,61.1,61.08,61.09,11200.0,53.321,53.321,53.3036,53.3123,11200.0
2013-10-02 13:55:00,61.08,61.09,61.03,61.06,22100.0,53.3036,53.3123,53.26,53.2861,22100.0
2013-10-02 14:00:00,61.05,61.05,61.01,61.02,20900.0,53.2774,53.2774,53.2425,53.2512,20900.0
2013-10-02 14:05:00,61.02,61.04,60.99,61.01,44700.0,53.2512,53.2687,53.225,53.2425,44700.0
2013-10-02 14:10:00,61.02,61.03,60.96,60.97,37000.0,53.2512,53.26,53.1989,53.2076,37000.0
2013-10-02 14:15:00,60.98,61.0,60.96,60.99,15500.0,53.2163,53.2338,53.1989,53.225,15500.0
2013-10-02 14:20:00,61.0,61.01,60.98,61.0,74100.0,53.2338,53.2425,53.2163,53.2338,74100.0
2013-10-02 14:25:00,61.01,61.02,61.0,61.01,19100.0,53.2425,53.2512,53.2338,53.2425,19100.0
2013-10-02 14:30:00,61.01,61.01,60.99,60.99,46300.0,53.2425,53.2425,53.225,53.225,46300.0
2013-10-02 14:35:00,60.99,60.99,60.93,60.93,31300.0,53.225,53.225,53.1727,53.1727,31300.0
2013-10-02 14:40:00,60.93,60.94,60.91,60.91,20700.0,53.1727,53.1814,53.1552,53.1552,20700.0
2013-10-02 14:45:00,60.91,60.95,60.91,60.93,45000.0,53.1552,53.1901,53.1552,53.1727,45000.0
2013-10-02 14:50:00,60.92,60.96,60.92,60.93,71100.0,53.164,53.1989,53.164,53.1727,71100.0
2013-10-02 14:55:00,60.92,60.94,60.87,60.93,28500.0,53.164,53.1814,53.1203,53.1727,28500.0
2013-10-02 15:00:00,60.93,60.93,60.88,60.89,31000.0,53.1727,53.1727,53.1291,53.1378,31000.0
2013-10-02 15:05:00,60.9,60.93,60.9,60.91,25700.0,53.1465,53.1727,53.1465,53.1552,25700.0
2013-10-02 15:10:00,60.9,60.96,60.9,60.95,28700.0,53.1465,53.1989,53.1465,53.1901,28700.0
2013-10-02 15:15:00,60.94,60.95,60.93,60.94,19500.0,53.1814,53.1901,53.1727,53.1814,19500.0
2013-10-02 15:20:00,60.94,60.94,60.89,60.91,44700.0,53.1814,53.1814,53.1378,53.1552,44700.0
2013-10-02 15:25:00,60.92,60.96,60.9,60.96,9200.0,53.164,53.1989,53.1465,53.1989,9200.0
2013-10-02 15:30:00,60.96,61.03,60.96,61.02,50000.0,53.1989,53.26,53.1989,53.2512,50000.0
2013-10-02 15:35:00,61.01,61.01,60.95,60.97,51700.0,53.2425,53.2425,53.1901,53.2076,51700.0
2013-10-02 15:40:00,60.97,60.99,60.95,60.98,30100.0,53.2076,53.225,53.1901,53.2163,30100.0
2013-10-02 15:45:00,60.98,60.98,60.9,60.93,65600.0,53.2163,53.2163,53.1465,53.1727,65600.0
2013-10-02 15:50:00,60.93,61.0,60.93,60.99,118400.0,53.1727,53.2338,53.1727,53.225,118400.0
2013-10-02 15:55:00,60.99,61.08,60.98,61.06,290000.0,53.225,53.3036,53.2163,53.2861,290000.0
2013-10-03 09:30:00,60.92,61.12,60.92,61.12,45500.0,53.164,53.3385,53.164,53.3385,45500.0
2013-10-03 09:35:00,61.11,61.15,60.98,60.99,98700.0,53.3298,53.3647,53.2163,53.225,98700.0
2013-10-03 09:40:00,60.99,61.04,60.94,60.99,40000.0,53.225,53.2687,53.1814,53.225,40000.0
2013-10-03 09:45:00,60.99,61.02,60.89,60.9,36100.0,53.225,53.2512,53.1378,53.1465,36100.0
2013-10-03 09:50:00,60.9,60.91,60.84,60.91,49300.0,53.1465,53.1552,53.0941,53.1552,49300.0
2013-10-03 09:55:00,60.91,60.93,60.88,60.92,24700.0,53.1552,53.1727,53.1291,53.164,24700.0
2013-10-03 10:00:00,60.91,60.91,60.75,60.75,114700.0,53.1552,53.1552,53.0156,53.0156,114700.0
2013-10-03 10:05:00,60.75,60.78,60.69,60.77,54600.0,53.0156,53.0418,52.9632,53.0331,54600.0
2013-10-03 10:10:00,60.76,60.77,60.73,60.74,20100.0,53.0243,53.0331,52.9982,53.0069,20100.0
2013-10-03 10:15:00,60.73,60.79,60.73,60.73,37400.0,52.9982,53.0505,52.9982,52.9982,37400.0
2013-10-03 10:20:00,60.74,60.75,60.55,60.58,63000.0,53.0069,53.0156,52.8411,52.8672,63000.0
2013-10-03 10:25:00,60.58,60.63,60.56,60.62,34100.0,52.8672,52.9109,52.8498,52.9022,34100.0
2013-10-03 10:30:00,60.62,60.62,60.52,60.59,62500.0,52.9022,52.9022,52.8149,52.876,62500.0
2013-10-03 10:35:00,60.59,60.62,60.59,60.61,46800.0,52.876,52.9022,52.876,52.8934,46800.0
2013-10-03 10:40:00,60.6,60.62,60.58,60.58,57900.0,52.8847,52.9022,52.8672,52.8672,57900.0
2013-10-03 10:45:00,60.57,60.57,60.48,60.56,54800.0,52.8585,52.8585,52.78,52.8498,54800.0
2013-10-03 10:50:00,60.55,60.57,60.51,60.57,48400.0,52.8411,52.8585,52.8062,52.8585,48400.0
2013-10-03 10:55:00,60.57,60.62,60.57,60.58,34400.0,52.8585,52.9022,52.8585,52.8672,34400.0
2013-10-03 11:00:00,60.57,60.6,60.54,60.57,19000.0,52.8585,52.8847,52.8323,52.8585,19000.0
2013-10-03 11:05:00,60.57,60.65,60.57,60.63,50100.0,52.8585,52.9283,52.8585,52.9109,50100.0
2013-10-03 11:10:00,60.63,60.64,60.57,60.59,66900.0,52.9109,52.9196,52.8585,52.876,66900.0
2013-10-03 11:15:00,60.57,60.6,60.53,60.54,53000.0,52.8585,52.8847,52.8236,52.8323,53000.0
2013-10-03 11:20:00,60.54,60.61,60.53,60.59,36600.0,52.8323,52.8934,52.8236,52.876,36600.0
2013-10-03 11:25:00,60.58,60.58,60.49,60.5,55900.0,52.8672,52.8672,52.7887,52.7974,55900.0
2013-10-03 11:30:00,60.49,60.57,60.47,60.52,73000.0,52.7887,52.8585,52.7713,52.8149,73000.0
2013-10-03 11:35:00,60.53,60.54,60.44,60.52,132700.0,52.8236,52.8323,52.7451,52.8149,132700.0
2013-10-03 11:40:00,60.52,60.52,60.39,60.4,126900.0,52.8149,52.8149,52.7014,52.7102,126900.0
2013-10-03 11:45:00,60.42,60.42,60.31,60.34,164000.0,52.7276,52.7276,52.6316,52.6578,164000.0
2013-10-03 11:50:00,60.33,60.37,60.33,60.35,69000.0,52.6491,52.684,52.6491,52.6665,69000.0
2013-10-03 11:55:00,60.35,60.35,60.21,60.25,116900.0,52.6665,52.6665,52.5444,52.5793,116900.0
2013-10-03 12:00:00,60.24,60.24,60.15,60.17,71400.0,52.5705,52.5705,52.492,52.5094,71400.0
2013-10-03 12:05:00,60.17,60.29,60.17,60.28,38400.0,52.5094,52.6142,52.5094,52.6054,38400.0
2013-10-03 12:10:00,60.28,60.32,60.28,60.3,63300.0,52.6054,52.6404,52.6054,52.6229,63300.0
2013-10-03 12:15:00,60.29,60.34,60.28,60.29,75700.0,52.6142,52.6578,52.6054,52.6142,75700.0
2013-10-03 12:20:00,60.29,60.31,60.22,60.22,53900.0,52.6142,52.6316,52.5531,52.5531,53900.0
2013-10-03 12:25:00,60.23,60.33,60.22,60.33,30700.0,52.5618,52.6491,52.5531,52.6491,30700.0
2013-10-03 12:30:00,60.33,60.39,60.33,60.36,78000.0,52.6491,52.7014,52.6491,52.6753,78000.0
2013-10-03 12:35:00,60.36,60.39,60.34,60.34,51100.0,52.6753,52.7014,52.6578,52.6578,51100.0
2013-10-03 12:40:00,60.33,60.33,60.26,60.3,35200.0,52.6491,52.6491,52.588,52.6229,35200.0
2013-10-03 12:45:00,60.3,60.46,60.3,60.45,72300.0,52.6229,52.7625,52.6229,52.7538,72300.0
2013-10-03 12:50:00,60.45,60.49,60.4,60.44,72000.0,52.7538,52.7887,52.7102,52.7451,72000.0
2013-10-03 12:55:00,60.45,60.49,60.44,60.48,16000.0,52.7538,52.7887,52.7451,52.78,16000.0
2013-10-03 13:00:00,60.49,60.49,60.42,60.49,22300.0,52.7887,52.7887,52.7276,52.7887,22300.0
2013-10-03 13:05:00,60.49,60.54,60.48,60.52,206800.0,52.7887,52.8323,52.78,52.8149,206800.0
2013-10-03 13:10:00,60.52,60.52,60.45,60.49,47200.0,52.8149,52.8149,52.7538,52.7887,47200.0
2013-10-03 13:15:00,60.48,60.5,60.44,60.5,22600.0,52.78,52.7974,52.7451,52.7974,22600.0
2013-10-03 13:20:00,60.5,60.56,60.46,60.54,28500.0,52.7974,52.8498,52.7625,52.8323,28500.0
2013-10-03 13:25:00,60.55,60.65,60.54,60.64,71400.0,52.8411,52.9283,52.8323,52.9196,71400.0
2013-10-03 13:30:00,60.65,60.69,60.64,60.64,45600.0,52.9283,52.9632,52.9196,52.9196,45600.0
2013-10-03 13:35:00,60.64,60.66,60.57,60.58,67700.0,52.9196,52.9371,52.8585,52.8672,67700.0
2013-10-03 13:40:00,60.58,60.67,60.58,60.65,27500.0,52.8672,52.9458,52.8672,52.9283,27500.0
2013-10-03 13:45:00,60.63,60.67,60.61,60.63,21300.0,52.9109,52.9458,52.8934,52.9109,21300.0
2013-10-03 13:50:00,60.64,60.64,60.52,60.54,278100.0,52.9196,52.9196,52.8149,52.8323,278100.0
2013-10-03 13:55:00,60.53,60.69,60.52,60.67,77700.0,52.8236,52.9632,52.8149,52.9458,77700.0
2013-10-03 14:00:00,60.67,60.67,60.64,60.65,15300.0,52.9458,52.9458,52.9196,52.9283,15300.0
2013-10-03 14:05:00,60.64,60.64,60.56,60.59,33900.0,52.9196,52.9196,52.8498,52.876,33900.0
2013-10-03 14:10:00,60.58,60.64,60.57,60.63,38500.0,52.8672,52.9196,52.8585,52.9109,38500.0
2013-10-03 14:15:00,60.63,60.64,60.57,60.57,34000.0,52.9109,52.9196,52.8585,52.8585,34000.0
2013-10-03 14:20:00,60.56,60.57,60.34,60.34,134600.0,52.8498,52.8585,52.6578,52.6578,134600.0
2013-10-03 14:25:00,60.35,60.62,60.34,60.6,88300.0,52.6665,52.9022,52.6578,52.8847,88300.0
2013-10-03 14:30:00,60.6,60.62,60.5,60.51,58800.0,52.8847,52.9022,52.7974,52.8062,58800.0
2013-10-03 14:35:00,60.51,60.57,60.51,60.55,39100.0,52.8062,52.8585,52.8062,52.8411,39100.0
2013-10-03 14:40:00,60.55,60.61,60.54,60.56,29400.0,52.8411,52.8934,52.8323,52.8498,29400.0
2013-10-03 14:45:00,60.56,60.57,60.53,60.55,15500.0,52.8498,52.8585,52.8236,52.8411,15500.0
2013-10-03 14:50:00,60.55,60.61,60.55,60.56,33900.0,52.8411,52.8934,52.8411,52.8498,33900.0
2013-10-03 14:55:00,60.57,60.58,60.51,60.51,33300.0,52.8585,52.8672,52.8062,52.8062,33300.0
2013-10-03 15:00:00,60.5,60.56,60.47,60.56,48200.0,52.7974,52.8498,52.7713,52.8498,48200.0
2013-10-03 15:05:00,60.56,60.57,60.51,60.53,61300.0,52.8498,52.8585,52.8062,52.8236,61300.0
2013-10-03 15:10:00,60.53,60.56,60.52,60.53,97200.0,52.8236,52.8498,52.8149,52.8236,97200.0
2013-10-03 15:15:00,60.53,60.54,60.48,60.52,115400.0,52.8236,52.8323,52.78,52.8149,115400.0
2013-10-03 15:20:00,60.53,60.57,60.48,60.52,49300.0,52.8236,52.8585,52.78,52.8149,49300.0
2013-10-03 15:25:00,60.51,60.58,60.49,60.58,29100.0,52.8062,52.8672,52.7887,52.8672,29100.0
2013-10-03 15:30:00,60.57,60.57,60.51,60.54,37100.0,52.8585,52.8585,52.8062,52.8323,37100.0
2013-10-03 15:35:00,60.53,60.59,60.51,60.57,32700.0,52.8236,52.876,52.8062,52.8585,32700.0
2013-10-03 15:40:00,60.57,60.58,60.53,60.58,67300.0,52.8585,52.8672,52.8236,52.8672,67300.0
2013-10-03 15:45:00,60.58,60.59,60.5,60.51,103000.0,52.8672,52.876,52.7974,52.8062,103000.0
2013-10-03 15:50:00,60.51,60.55,60.5,60.53,117000.0,52.8062,52.8411,52.7974,52.8236,117000.0
2013-10-03 15:55:00,60.52,60.52,60.41,60.45,293100.0,52.8149,52.8149,52.7189,52.7538,293100.0
2013-10-04 09:30:00,60.57,60.57,60.38,60.44,42000.0,52.8585,52.8585,52.6927,52.7451,42000.0
2013-10-04 09:35:00,60.43,60.51,60.42,60.46,79800.0,52.7363,52.8062,52.7276,52.7625,79800.0
2013-10-04 09:40:00,60.46,60.47,60.39,60.43,50000.0,52.7625,52.7713,52.7014,52.7363,50000.0
2013-10-04 09:45:00,60.43,60.6,60.42,60.6,60800.0,52.7363,52.8847,52.7276,52.8847,60800.0
2013-10-04 09:50:00,60.6,60.73,60.6,60.73,62700.0,52.8847,52.9982,52.8847,52.9982,62700.0
2013-10-04 09:55:00,60.74,60.76,60.7,60.7,48900.0,53.0069,53.0243,52.972,52.972,48900.0
2013-10-04 10:00:00,60.71,60.74,60.66,60.67,34600.0,52.9807,53.0069,52.9371,52.9458,34600.0
2013-10-04 10:05:00,60.67,60.74,60.67,60.74,51000.0,52.9458,53.0069,52.9458,53.0069,51000.0
2013-10-04 10:10:00,60.73,60.79,60.73,60.79,97800.0,52.9982,53.0505,52.9982,53.0505,97800.0
2013-10-04 10:15:00,60.8,60.82,60.76,60.77,58900.0,53.0592,53.0767,53.0243,53.0331,58900.0
2013-10-04 10:20:00,60.77,60.78,60.75,60.75,50900.0,53.0331,53.0418,53.0156,53.0156,50900.0
2013-10-04 10:25:00,60.76,60.79,60.75,60.77,25900.0,53.0243,53.0505,53.0156,53.0331,25900.0
2013-10-04 10:30:00,60.76,60.82,60.76,60.81,35500.0,53.0243,53.0767,53.0243,53.068,35500.0
2013-10-04 10:35:00,60.8,60.85,60.78,60.79,127000.0,53.0592,53.1029,53.0418,53.0505,127000.0
2013-10-04 10:40:00,60.8,60.82,60.79,60.8,40900.0,53.0592,53.0767,53.0505,53.0592,40900.0
2013-10-04 10:45:00,60.79,60.82,60.79,60.81,40200.0,53.0505,53.0767,53.0505,53.068,40200.0
2013-10-04 10:50:00,60.8,60.81,60.75,60.75,49200.0,53.0592,53.068,53.0156,53.0156,49200.0
2013-10-04 10:55:00,60.75,60.79,60.74,60.79,29800.0,53.0156,53.0505,53.0069,53.0505,29800.0
2013-10-04 11:00:00,60.79,60.8,60.76,60.77,22000.0,53.0505,53.0592,53.0243,53.0331,22000.0
2013-10-04 11:05:00,60.77,60.82,60.68,60.69,64000.0,53.0331,53.0767,52.9545,52.9632,64000.0
2013-10-04 11:10:00,60.69,60.75,60.69,60.73,64700.0,52.9632,53.0156,52.9632,52.9982,64700.0
2013-10-04 11:15:00,60.72,60.78,60.7,60.77,47000.0,52.9894,53.0418,52.972,53.0331,47000.0
2013-10-04 11:20:00,60.78,60.78,60.72,60.73,17800.0,53.0418,53.0418,52.9894,52.9982,17800.0
2013-10-04 11:25:00,60.73,60.77,60.71,60.71,34000.0,52.9982,53.0331,52.9807,52.9807,34000.0
2013-10-04 11:30:00,60.72,60.77,60.72,60.75,25100.0,52.9894,53.0331,52.9894,53.0156,25100.0
2013-10-04 11:35:00,60.75,60.77,60.72,60.76,23900.0,53.0156,53.0331,52.9894,53.0243,23900.0
2013-10-04 11:40:00,60.76,60.76,60.73,60.73,16200.0,53.0243,53.0243,52.9982,52.9982,16200.0
2013-10-04 11:45:00,60.73,60.81,60.73,60.79,50500.0,52.9982,53.068,52.9982,53.0505,50500.0
2013-10-04 11:50:00,60.79,60.83,60.79,60.81,224900.0,53.0505,53.0854,53.0505,53.068,224900.0
2013-10-04 11:55:00,60.81,60.84,60.8,60.81,30600.0,53.068,53.0941,53.0592,53.068,30600.0
2013-10-04 12:00:00,60.8,60.84,60.78,60.78,40000.0,53.0592,53.0941,53.0418,53.0418,40000.0
2013-10-04 12:05:00,60.78,60.79,60.78,60.79,9800.0,53.0418,53.0505,53.0418,53.0505,9800.0
2013-10-04 12:10:00,60.79,60.8,60.79,60.8,14100.0,53.0505,53.0592,53.0505,53.0592,14100.0
2013-10-04 12:15:00,60.81,60.9,60.81,60.89,81300.0,53.068,53.1465,53.068,53.1378,81300.0
2013-10-04 12:20:00,60.89,60.93,60.89,60.92,23000.0,53.1378,53.1727,53.1378,53.164,23000.0
2013-10-04 12:25:00,60.92,60.98,60.92,60.97,58100.0,53.164,53.2163,53.164,53.2076,58100.0
2013-10-04 12:30:00,60.96,60.97,60.93,60.95,20700.0,53.1989,53.2076,53.1727,53.1901,20700.0
2013-10-04 12:35:00,60.95,60.98,60.95,60.96,95200.0,53.1901,53.2163,53.1901,53.1989,95200.0
2013-10-04 12:40:00,60.96,61.01,60.96,60.98,81700.0,53.1989,53.2425,53.1989,53.2163,81700.0
2013-10-04 12:45:00,60.99,60.99,60.96,60.96,35900.0,53.225,53.225,53.1989,53.1989,35900.0
2013-10-04 12:50:00,60.96,60.96,60.93,60.94,35300.0,53.1989,53.1989,53.1727,53.1814,35300.0
2013-10-04 12:55:00,60.94,60.96,60.94,60.94,14300.0,53.1814,53.1989,53.1814,53.1814,14300.0
2013-10-04 13:00:00,60.95,60.97,60.94,60.94,26700.0,53.1901,53.2076,53.1814,53.1814,26700.0
2013-10-04 13:05:00,60.95,60.98,60.95,60.98,26000.0,53.1901,53.2163,53.1901,53.2163,26000.0
2013-10-04 13:10:00,60.98,60.98,60.95,60.95,8500.0,53.2163,53.2163,53.1901,53.1901,8500.0
2013-10-04 13:15:00,60.95,60.95,60.93,60.94,15400.0,53.1901,53.1901,53.1727,53.1814,15400.0
2013-10-04 13:20:00,60.94,60.95,60.93,60.94,12000.0,53.1814,53.1901,53.1727,53.1814,12000.0
2013-10-04 13:25:00,60.93,60.94,60.92,60.92,24100.0,53.1727,53.1814,53.164,53.164,24100.0
2013-10-04 13:30:00,60.92,60.95,60.92,60.95,16400.0,53.164,53.1901,53.164,53.1901,16400.0
2013-10-04 13:35:00,60.95,60.97,60.95,60.97,19400.0,53.1901,53.2076,53.1901,53.2076,19400.0
2013-10-04 13:40:00,60.96,60.96,60.93,60.95,16400.0,53.1989,53.1989,53.1727,53.1901,16400.0
2013-10-04 13:45:00,60.95,60.95,60.91,60.91,16000.0,53.1901,53.1901,53.1552,53.1552,16000.0
2013-10-04 13:50:00,60.91,60.94,60.91,60.93,19600.0,53.1552,53.1814,53.1552,53.1727,19600.0
2013-10-04 13:55:00,60.94,60.94,60.91,60.91,11200.0,53.1814,53.1814,53.1552,53.1552,11200.0
2013-10-04 14:00:00,60.91,60.94,60.91,60.92,26700.0,53.1552,53.1814,53.1552,53.164,26700.0
2013-10-04 14:05:00,60.92,60.92,60.89,60.92,38900.0,53.164,53.164,53.1378,53.164,38900.0
2013-10-04 14:10:00,60.92,60.97,60.91,60.95,47400.0,53.164,53.2076,53.1552,53.1901,47400.0
2013-10-04 14:15:00,60.95,60.96,60.94,60.95,10600.0,53.1901,53.1989,53.1814,53.1901,10600.0
2013-10-04 14:20:00,60.95,60.96,60.92,60.95,20200.0,53.1901,53.1989,53.164,53.1901,20200.0
2013-10-04 14:25:00,60.96,60.99,60.96,60.99,14800.0,53.1989,53.225,53.1989,53.225,14800.0
2013-10-04 14:30:00,60.99,61.01,60.97,60.98,46800.0,53.225,53.2425,53.2076,53.2163,46800.0
2013-10-04 14:35:00,60.98,60.99,60.97,60.98,18100.0,53.2163,53.225,53.2076,53.2163,18100.0
2013-10-04 14:40:00,60.98,60.99,60.95,60.95,20800.0,53.2163,53.225,53.1901,53.1901,20800.0
2013-10-04 14:45:00,60.95,61.02,60.95,61.02,38100.0,53.1901,53.2512,53.1901,53.2512,38100.0
2013-10-04 14:50:00,61.02,61.06,61.02,61.04,91100.0,53.2512,53.2861,53.2512,53.2687,91100.0
2013-10-04 14:55:00,61.04,61.04,61.02,61.02,20100.0,53.2687,53.2687,53.2512,53.2512,20100.0
2013-10-04 15:00:00,61.01,61.04,61.01,61.03,15600.0,53.2425,53.2687,53.2425,53.26,15600.0
2013-10-04 15:05:00,61.03,61.05,61.01,61.04,23800.0,53.26,53.2774,53.2425,53.2687,23800.0
2013-10-04 15:10:00,61.04,61.07,61.03,61.06,55900.0,53.2687,53.2949,53.26,53.2861,55900.0
2013-10-04 15:15:00,61.05,61.05,61.0,61.0,69400.0,53.2774,53.2774,53.2338,53.2338,69400.0
2013-10-04 15:20:00,61.01,61.01,60.97,60.98,37700.0,53.2425,53.2425,53.2076,53.2163,37700.0
2013-10-04 15:25:00,60.97,60.99,60.97,60.98,49300.0,53.2076,53.225,53.2076,53.2163,49300.0
2013-10-04 15:30:00,60.98,60.99,60.94,60.95,37300.0,53.2163,53.225,53.1814,53.1901,37300.0
2013-10-04 15:35:00,60.96,60.97,60.93,60.95,29000.0,53.1989,53.2076,53.1727,53.1901,29000.0
2013-10-04 15:40:00,60.95,60.96,60.92,60.92,70200.0,53.1901,53.1989,53.164,53.164,70200.0
2013-10-04 15:45:00,60.93,61.0,60.93,61.0,84400.0,53.1727,53.2338,53.1727,53.2338,84400.0
2013-10-04 15:50:00,60.99,61.0,60.97,60.98,151800.0,53.225,53.2338,53.2076,53.2163,151800.0
2013-10-04 15:55:00,60.98,61.01,60.95,60.99,478900.0,53.2163,53.2425,53.1901,53.225,478900.0
2013-10-07 09:30:00,60.56,60.56,60.33,60.48,97400.0,52.8498,52.8498,52.6491,52.78,97400.0
2013-10-07 09:35:00,60.47,60.51,60.43,60.43,103500.0,52.7713,52.8062,52.7363,52.7363,103500.0
2013-10-07 09:40:00,60.44,60.51,60.4,60.51,194600.0,52.7451,52.8062,52.7102,52.8062,194600.0
2013-10-07 09:45:00,60.52,60.56,60.48,60.54,82600.0,52.8149,52.8498,52.78,52.8323,82600.0
2013-10-07 09:50:00,60.56,60.58,60.51,60.52,51800.0,52.8498,52.8672,52.8062,52.8149,51800.0
2013-10-07 09:55:00,60.52,60.53,60.46,60.47,75300.0,52.8149,52.8236,52.7625,52.7713,75300.0
2013-10-07 10:00:00,60.47,60.48,60.4,60.46,57900.0,52.7713,52.78,52.7102,52.7625,57900.0
2013-10-07 10:05:00,60.46,60.6,60.45,60.6,82100.0,52.7625,52.8847,52.7538,52.8847,82100.0
2013-10-07 10:10:00,60.59,60.63,60.56,60.62,285300.0,52.876,52.9109,52.8498,52.9022,285300.0
2013-10-07 10:15:00,60.62,60.64,60.59,60.63,162600.0,52.9022,52.9196,52.876,52.9109,162600.0
2013-10-07 10:20:00,60.64,60.71,60.63,60.68,271300.0,52.9196,52.9807,52.9109,52.9545,271300.0
2013-10-07 10:25:00,60.68,60.7,60.64,60.64,69100.0,52.9545,52.972,52.9196,52.9196,69100.0
2013-10-07 10:30:00,60.64,60.68,60.59,60.59,90200.0,52.9196,52.9545,52.876,52.876,90200.0
2013-10-07 10:35:00,60.6,60.6,60.54,60.54,54700.0,52.8847,52.8847,52.8323,52.8323,54700.0
2013-10-07 10:40:00,60.55,60.57,60.54,60.54,26900.0,52.8411,52.8585,52.8323,52.8323,26900.0
2013-10-07 10:45:00,60.54,60.58,60.53,60.56,24400.0,52.8323,52.8672,52.8236,52.8498,24400.0
2013-10-07 10:50:00,60.56,60.6,60.54,60.59,22800.0,52.8498,52.8847,52.8323,52.876,22800.0
2013-10-07 10:55:00,60.59,60.6,60.53,60.54,147700.0,52.876,52.8847,52.8236,52.8323,147700.0
2013-10-07 11:00:00,60.54,60.54,60.44,60.47,75200.0,52.8323,52.8323,52.7451,52.7713,75200.0
2013-10-07 11:05:00,60.47,60.48,60.44,60.46,47400.0,52.7713,52.78,52.7451,52.7625,47400.0
2013-10-07 11:10:00,60.47,60.52,60.46,60.46,27600.0,52.7713,52.8149,52.7625,52.7625,27600.0
2013-10-07 11:15:00,60.45,60.45,60.41,60.42,43600.0,52.7538,52.7538,52.7189,52.7276,43600.0
2013-10-07 11:20:00,60.42,60.45,60.42,60.45,26900.0,52.7276,52.7538,52.7276,52.7538,26900.0
2013-10-07 11:25:00,60.45,60.46,60.42,60.43,101600.0,52.7538,52.7625,52.7276,52.7363,101600.0
2013-10-07 11:30:00,60.43,60.51,60.42,60.51,54900.0,52.7363,52.8062,52.7276,52.8062,54900.0
2013-10-07 11:35:00,60.51,60.54,60.48,60.48,78200.0,52.8062,52.8323,52.78,52.78,78200.0
2013-10-07 11:40:00,60.48,60.5,60.48,60.49,18000.0,52.78,52.7974,52.78,52.7887,18000.0
2013-10-07 11:45:00,60.49,60.54,60.49,60.53,36200.0,52.7887,52.8323,52.7887,52.8236,36200.0
2013-10-07 11:50:00,60.53,60.56,60.51,60.52,28800.0,52.8236,52.8498,52.8062,52.8149,28800.0
2013-10-07 11:55:00,60.52,60.55,60.52,60.52,50100.0,52.8149,52.8411,52.8149,52.8149,50100.0
2013-10-07 12:00:00,60.52,60.52,60.46,60.49,40900.0,52.8149,52.8149,52.7625,52.7887,40900.0
2013-10-07 12:05:00,60.5,60.52,60.48,60.5,28800.0,52.7974,52.8149,52.78,52.7974,28800.0
2013-10-07 12:10:00,60.49,60.51,60.47,60.49,16900.0,52.7887,52.8062,52.7713,52.7887,16900.0
2013-10-07 12:15:00,60.49,60.5,60.47,60.48,12100.0,52.7887,52.7974,52.7713,52.78,12100.0
2013-10-07 12:20:00,60.48,60.48,60.43,60.45,32600.0,52.78,52.78,52.7363,52.7538,32600.0
2013-10-07 12:25:00,60.46,60.46,60.4,60.4,20800.0,52.7625,52.7625,52.7102,52.7102,20800.0
2013-10-07 12:30:00,60.39,60.39,60.34,60.38,51300.0,52.7014,52.7014,52.6578,52.6927,51300.0
2013-10-07 12:35:00,60.38,60.38,60.36,60.37,99100.0,52.6927,52.6927,52.6753,52.684,99100.0
2013-10-07 12:40:00,60.35,60.39,60.33,60.38,33700.0,52.6665,52.7014,52.6491,52.6927,33700.0
2013-10-07 12:45:00,60.38,60.4,60.36,60.36,56100.0,52.6927,52.7102,52.6753,52.6753,56100.0
2013-10-07 12:50:00,60.36,60.39,60.36,60.37,22300.0,52.6753,52.7014,52.6753,52.684,22300.0
2013-10-07 12:55:00,60.37,60.37,60.27,60.3,63200.0,52.684,52.684,52.5967,52.6229,63200.0
2013-10-07 13:00:00,60.29,60.35,60.29,60.32,60500.0,52.6142,52.6665,52.6142,52.6404,60500.0
2013-10-07 13:05:00,60.32,60.32,60.28,60.31,17500.0,52.6404,52.6404,52.6054,52.6316,17500.0
2013-10-07 13:10:00,60.31,60.38,60.31,60.33,39000.0,52.6316,52.6927,52.6316,52.6491,39000.0
2013-10-07 13:15:00,60.34,60.4,60.34,60.37,33700.0,52.6578,52.7102,52.6578,52.684,33700.0
2013-10-07 13:20:00,60.37,60.38,60.36,60.36,27400.0,52.684,52.6927,52.6753,52.6753,27400.0
2013-10-07 13:25:00,60.37,60.37,60.33,60.35,19300.0,52.684,52.684,52.6491,52.6665,19300.0
2013-10-07 13:30:00,60.36,60.39,60.35,60.37,38400.0,52.6753,52.7014,52.6665,52.684,38400.0
2013-10-07 13:35:00,60.37,60.4,60.32,60.33,16900.0,52.684,52.7102,52.6404,52.6491,16900.0
2013-10-07 13:40:00,60.33,60.36,60.32,60.36,13000.0,52.6491,52.6753,52.6404,52.6753,13000.0
2013-10-07 13:45:00,60.36,60.39,60.35,60.37,10700.0,52.6753,52.7014,52.6665,52.684,10700.0
2013-10-07 13:50:00,60.37,60.37,60.35,60.35,23300.0,52.684,52.684,52.6665,52.6665,23300.0
2013-10-07 13:55:00,60.35,60.45,60.35,60.45,75300.0,52.6665,52.7538,52.6665,52.7538,75300.0
2013-10-07 14:00:00,60.46,60.51,60.46,60.47,95700.0,52.7625,52.8062,52.7625,52.7713,95700.0
2013-10-07 14:05:00,60.47,60.47,60.39,60.39,40700.0,52.7713,52.7713,52.7014,52.7014,40700.0
2013-10-07 14:10:00,60.39,60.43,60.38,60.4,52600.0,52.7014,52.7363,52.6927,52.7102,52600.0
2013-10-07 14:15:00,60.4,60.44,60.37,60.44,47600.0,52.7102,52.7451,52.684,52.7451,47600.0
2013-10-07 14:20:00,60.44,60.44,60.39,60.43,17800.0,52.7451,52.7451,52.7014,52.7363,17800.0
2013-10-07 14:25:00,60.43,60.44,60.37,60.43,38900.0,52.7363,52.7451,52.684,52.7363,38900.0
2013-10-07 14:30:00,60.43,60.43,60.38,60.4,47000.0,52.7363,52.7363,52.6927,52.7102,47000.0
2013-10-07 14:35:00,60.4,60.45,60.4,60.42,23700.0,52.7102,52.7538,52.7102,52.7276,23700.0
2013-10-07 14:40:00,60.42,60.42,60.35,60.35,67000.0,52.7276,52.7276,52.6665,52.6665,67000.0
2013-10-07 14:45:00,60.35,60.41,60.35,60.4,27400.0,52.6665,52.7189,52.6665,52.7102,27400.0
2013-10-07 14:50:00,60.39,60.4,60.36,60.4,64800.0,52.7014,52.7102,52.6753,52.7102,64800.0
2013-10-07 14:55:00,60.4,60.43,60.4,60.41,17600.0,52.7102,52.7363,52.7102,52.7189,17600.0
2013-10-07 15:00:00,60.41,60.43,60.38,60.4,20000.0,52.7189,52.7363,52.6927,52.7102,20000.0
2013-10-07 15:05:00,60.41,60.41,60.36,60.39,53800.0,52.7189,52.7189,52.6753,52.7014,53800.0
2013-10-07 15:10:00,60.4,60.4,60.38,60.38,28000.0,52.7102,52.7102,52.6927,52.6927,28000.0
2013-10-07 15:15:00,60.38,60.41,60.38,60.39,39600.0,52.6927,52.7189,52.6927,52.7014,39600.0
2013-10-07 15:20:00,60.4,60.41,60.3,60.32,109700.0,52.7102,52.7189,52.6229,52.6404,109700.0
2013-10-07 15:25:00,60.32,60.34,60.3,60.33,50400.0,52.6404,52.6578,52.6229,52.6491,50400.0
2013-10-07 15:30:00,60.33,60.34,60.3,60.31,33100.0,52.6491,52.6578,52.6229,52.6316,33100.0
2013-10-07 15:35:00,60.31,60.32,60.27,60.27,66700.0,52.6316,52.6404,52.5967,52.5967,66700.0
2013-10-07 15:40:00,60.28,60.29,60.23,60.25,51700.0,52.6054,52.6142,52.5618,52.5793,51700.0
2013-10-07 15:45:00,60.26,60.26,60.19,60.22,103200.0,52.588,52.588,52.5269,52.5531,103200.0
2013-10-07 15:50:00,60.22,60.23,60.18,60.21,254400.0,52.5531,52.5618,52.5182,52.5444,254400.0
2013-10-07 15:55:00,60.21,60.23,60.13,60.14,425000.0,52.5444,52.5618,52.4745,52.4833,425000.0
2013-10-08 09:30:00,60.2,60.2,60.04,60.08,94500.0,52.5356,52.5356,52.396,52.4309,94500.0
2013-10-08 09:35:00,60.09,60.09,59.9,59.93,182100.0,52.4396,52.4396,52.2738,52.3,182100.0
2013-10-08 09:40:00,59.94,60.09,59.92,60.09,166500.0,52.3087,52.4396,52.2913,52.4396,166500.0
2013-10-08 09:45:00,60.09,60.13,60.06,60.09,86200.0,52.4396,52.4745,52.4135,52.4396,86200.0
2013-10-08 09:50:00,60.08,60.08,59.95,60.06,209000.0,52.4309,52.4309,52.3175,52.4135,209000.0
2013-10-08 09:55:00,60.08,60.13,60.05,60.09,74100.0,52.4309,52.4745,52.4047,52.4396,74100.0
2013-10-08 10:00:00,60.12,60.12,59.98,60.05,149200.0,52.4658,52.4658,52.3436,52.4047,149200.0
2013-10-08 10:05:00,60.06,60.08,59.96,59.99,91200.0,52.4135,52.4309,52.3262,52.3524,91200.0
2013-10-08 10:10:00,59.99,60.08,59.96,60.03,76000.0,52.3524,52.4309,52.3262,52.3873,76000.0
2013-10-08 10:15:00,60.02,60.1,60.0,60.08,43800.0,52.3785,52.4484,52.3611,52.4309,43800.0
2013-10-08 10:20:00,60.09,60.1,60.02,60.04,38400.0,52.4396,52.4484,52.3785,52.396,38400.0
2013-10-08 10:25:00,60.04,60.09,60.03,60.04,37200.0,52.396,52.4396,52.3873,52.396,37200.0
2013-10-08 10:30:00,60.04,60.04,59.97,59.99,21000.0,52.396,52.396,52.3349,52.3524,21000.0
2013-10-08 10:35:00,59.99,59.99,59.91,59.93,35800.0,52.3524,52.3524,52.2826,52.3,35800.0
2013-10-08 10:40:00,59.92,59.94,59.88,59.94,45100.0,52.2913,52.3087,52.2564,52.3087,45100.0
2013-10-08 10:45:00,59.95,59.95,59.74,59.75,131400.0,52.3175,52.3175,52.1342,52.1429,131400.0
2013-10-08 10:50:00,59.75,59.75,59.68,59.72,143300.0,52.1429,52.1429,52.0818,52.1167,143300.0
2013-10-08 10:55:00,59.72,59.72,59.65,59.69,145800.0,52.1167,52.1167,52.0557,52.0906,145800.0
2013-10-08 11:00:00,59.68,59.68,59.54,59.56,87400.0,52.0818,52.0818,51.9597,51.9771,87400.0
2013-10-08 11:05:00,59.56,59.69,59.56,59.68,51300.0,51.9771,52.0906,51.9771,52.0818,51300.0
2013-10-08 11:10:00,59.68,59.74,59.68,59.73,56700.0,52.0818,52.1342,52.0818,52.1255,56700.0
2013-10-08 11:15:00,59.74,59.75,59.65,59.69,66200.0,52.1342,52.1429,52.0557,52.0906,66200.0
2013-10-08 11:20:00,59.69,59.73,59.67,59.71,25700.0,52.0906,52.1255,52.0731,52.108,25700.0
2013-10-08 11:25:00,59.71,59.72,59.66,59.67,27600.0,52.108,52.1167,52.0644,52.0731,27600.0
2013-10-08 11:30:00,59.67,59.67,59.51,59.52,100700.0,52.0731,52.0731,51.9335,51.9422,100700.0
2013-10-08 11:35:00,59.52,59.55,59.45,59.46,47700.0,51.9422,51.9684,51.8811,51.8898,47700.0
2013-10-08 11:40:00,59.47,59.51,59.46,59.47,76600.0,51.8986,51.9335,51.8898,51.8986,76600.0
2013-10-08 11:45:00,59.47,59.49,59.38,59.41,116000.0,51.8986,51.916,51.82,51.8462,116000.0
2013-10-08 11:50:00,59.41,59.52,59.41,59.52,49800.0,51.8462,51.9422,51.8462,51.9422,49800.0
2013-10-08 11:55:00,59.52,59.52,59.48,59.52,40000.0,51.9422,51.9422,51.9073,51.9422,40000.0
2013-10-08 12:00:00,59.52,59.52,59.46,59.52,92100.0,51.9422,51.9422,51.8898,51.9422,92100.0
2013-10-08 12:05:00,59.51,59.51,59.43,59.49,120200.0,51.9335,51.9335,51.8637,51.916,120200.0
2013-10-08 12:10:00,59.49,59.49,59.4,59.45,136200.0,51.916,51.916,51.8375,51.8811,136200.0
2013-10-08 12:15:00,59.44,59.45,59.35,59.37,76300.0,51.8724,51.8811,51.7938,51.8113,76300.0
2013-10-08 12:20:00,59.37,59.38,59.3,59.3,97100.0,51.8113,51.82,51.7502,51.7502,97100.0
2013-10-08 12:25:00,59.3,59.36,59.28,59.35,130100.0,51.7502,51.8026,51.7328,51.7938,130100.0
2013-10-08 12:30:00,59.34,59.34,59.23,59.25,52800.0,51.7851,51.7851,51.6891,51.7066,52800.0
2013-10-08 12:35:00,59.24,59.35,59.22,59.32,66900.0,51.6979,51.7938,51.6804,51.7677,66900.0
2013-10-08 12:40:00,59.32,59.39,59.29,59.39,58100.0,51.7677,51.8288,51.7415,51.8288,58100.0
2013-10-08 12:45:00,59.39,59.44,59.39,59.4,82200.0,51.8288,51.8724,51.8288,51.8375,82200.0
2013-10-08 12:50:00,59.39,59.39,59.3,59.3,112700.0,51.8288,51.8288,51.7502,51.7502,112700.0
2013-10-08 12:55:00,59.3,59.38,59.3,59.36,202900.0,51.7502,51.82,51.7502,51.8026,202900.0
2013-10-08 13:00:00,59.37,59.41,59.36,59.36,93700.0,51.8113,51.8462,51.8026,51.8026,93700.0
2013-10-08 13:05:00,59.36,59.36,59.3,59.31,63700.0,51.8026,51.8026,51.7502,51.7589,63700.0
2013-10-08 13:10:00,59.3,59.36,59.29,59.32,145800.0,51.7502,51.8026,51.7415,51.7677,145800.0
2013-10-08 13:15:00,59.32,59.33,59.27,59.29,43800.0,51.7677,51.7764,51.724,51.7415,43800.0
2013-10-08 13:20:00,59.28,59.32,59.25,59.3,72600.0,51.7328,51.7677,51.7066,51.7502,72600.0
2013-10-08 13:25:00,59.3,59.37,59.29,59.37,69400.0,51.7502,51.8113,51.7415,51.8113,69400.0
2013-10-08 13:30:00,59.37,59.42,59.34,59.35,54700.0,51.8113,51.8549,51.7851,51.7938,54700.0
2013-10-08 13:35:00,59.35,59.36,59.31,59.32,51100.0,51.7938,51.8026,51.7589,51.7677,51100.0
2013-10-08 13:40:00,59.32,59.34,59.28,59.31,37400.0,51.7677,51.7851,51.7328,51.7589,37400.0
2013-10-08 13:45:00,59.3,59.31,59.23,59.23,57800.0,51.7502,51.7589,51.6891,51.6891,57800.0
2013-10-08 13:50:00,59.23,59.29,59.23,59.27,79800.0,51.6891,51.7415,51.6891,51.724,79800.0
2013-10-08 13:55:00,59.28,59.31,59.21,59.23,144000.0,51.7328,51.7589,51.6717,51.6891,144000.0
2013-10-08 14:00:00,59.23,59.24,59.17,59.2,49800.0,51.6891,51.6979,51.6368,51.6629,49800.0
2013-10-08 14:05:00,59.21,59.23,59.15,59.18,55600.0,51.6717,51.6891,51.6193,51.6455,55600.0
2013-10-08 14:10:00,59.17,59.25,59.17,59.21,121700.0,51.6368,51.7066,51.6368,51.6717,121700.0
2013-10-08 14:15:00,59.21,59.22,59.12,59.15,88600.0,51.6717,51.6804,51.5931,51.6193,88600.0
2013-10-08 14:20:00,59.16,59.28,59.12,59.24,66900.0,51.628,51.7328,51.5931,51.6979,66900.0
2013-10-08 14:25:00,59.25,59.31,59.22,59.29,105300.0,51.7066,51.7589,51.6804,51.7415,105300.0
2013-10-08 14:30:00,59.29,59.33,59.24,59.26,34400.0,51.7415,51.7764,51.6979,51.7153,34400.0
2013-10-08 14:35:00,59.27,59.27,59.2,59.25,45200.0,51.724,51.724,51.6629,51.7066,45200.0
2013-10-08 14:40:00,59.25,59.27,59.2,59.24,55700.0,51.7066,51.724,51.6629,51.6979,55700.0
2013-10-08 14:45:00,59.23,59.23,59.16,59.2,37000.0,51.6891,51.6891,51.628,51.6629,37000.0
2013-10-08 14:50:00,59.19,59.2,59.15,59.19,119800.0,51.6542,51.6629,51.6193,51.6542,119800.0
2013-10-08 14:55:00,59.18,59.26,59.14,59.26,123600.0,51.6455,51.7153,51.6106,51.7153,123600.0
2013-10-08 15:00:00,59.26,59.31,59.24,59.27,112700.0,51.7153,51.7589,51.6979,51.724,112700.0
2013-10-08 15:05:00,59.26,59.29,59.23,59.23,68900.0,51.7153,51.7415,51.6891,51.6891,68900.0
2013-10-08 15:10:00,59.22,59.25,59.18,59.21,67500.0,51.6804,51.7066,51.6455,51.6717,67500.0
2013-10-08 15:15:00,59.21,59.29,59.18,59.27,113100.0,51.6717,51.7415,51.6455,51.724,113100.0
2013-10-08 15:20:00,59.27,59.38,59.26,59.38,114500.0,51.724,51.82,51.7153,51.82,114500.0
2013-10-08 15:25:00,59.38,59.42,59.35,59.39,51200.0,51.82,51.8549,51.7938,51.8288,51200.0
2013-10-08 15:30:00,59.4,59.43,59.31,59.34,255400.0,51.8375,51.8637,51.7589,51.7851,255400.0
2013-10-08 15:35:00,59.33,59.36,59.28,59.34,104300.0,51.7764,51.8026,51.7328,51.7851,104300.0
2013-10-08 15:40:00,59.33,59.35,59.29,59.31,107300.0,51.7764,51.7938,51.7415,51.7589,107300.0
2013-10-08 15:45:00,59.31,59.32,59.23,59.25,165500.0,51.7589,51.7677,51.6891,51.7066,165500.0
2013-10-08 15:50:00,59.24,59.29,59.21,59.22,258900.0,51.6979,51.7415,51.6717,51.6804,258900.0
2013-10-08 15:55:00,59.21,59.23,59.12,59.15,668300.0,51.6717,51.6891,51.5931,51.6193,668300.0
2013-10-09 09:30:00,59.19,59.22,59.05,59.06,141300.0,51.6542,51.6804,51.532,51.5408,141300.0
2013-10-09 09:35:00,59.06,59.08,58.99,59.02,243900.0,51.5408,51.5582,51.4797,51.5059,243900.0
2013-10-09 09:40:00,59.02,59.03,58.85,58.87,134600.0,51.5059,51.5146,51.3575,51.375,134600.0
2013-10-09 09:45:00,58.87,58.88,58.77,58.77,242200.0,51.375,51.3837,51.2877,51.2877,242200.0
2013-10-09 09:50:00,58.76,58.82,58.72,58.82,439400.0,51.279,51.3313,51.2441,51.3313,439400.0
2013-10-09 09:55:00,58.81,58.95,58.78,58.95,287200.0,51.3226,51.4448,51.2964,51.4448,287200.0
2013-10-09 10:00:00,58.95,58.95,58.77,58.8,189800.0,51.4448,51.4448,51.2877,51.3139,189800.0
2013-10-09 10:05:00,58.8,58.89,58.72,58.82,256500.0,51.3139,51.3924,51.2441,51.3313,256500.0
2013-10-09 10:10:00,58.82,58.84,58.7,58.8,205000.0,51.3313,51.3488,51.2266,51.3139,205000.0
2013-10-09 10:15:00,58.79,58.84,58.77,58.83,92400.0,51.3051,51.3488,51.2877,51.3401,92400.0
2013-10-09 10:20:00,58.83,58.94,58.79,58.94,141400.0,51.3401,51.436,51.3051,51.436,141400.0
2013-10-09 10:25:00,58.95,58.99,58.94,58.96,196400.0,51.4448,51.4797,51.436,51.4535,196400.0
2013-10-09 10:30:00,58.96,58.99,58.89,58.93,98600.0,51.4535,51.4797,51.3924,51.4273,98600.0
2013-10-09 10:35:00,58.93,58.93,58.86,58.9,61700.0,51.4273,51.4273,51.3662,51.4011,61700.0
2013-10-09 10:40:00,58.9,58.94,58.87,58.9,97200.0,51.4011,51.436,51.375,51.4011,97200.0
2013-10-09 10:45:00,58.9,58.91,58.75,58.82,141200.0,51.4011,51.4099,51.2702,51.3313,141200.0
2013-10-09 10:50:00,58.83,58.85,58.71,58.76,97300.0,51.3401,51.3575,51.2353,51.279,97300.0
2013-10-09 10:55:00,58.77,58.78,58.67,58.67,120200.0,51.2877,51.2964,51.2004,51.2004,120200.0
2013-10-09 11:00:00,58.68,58.76,58.67,58.71,93100.0,51.2091,51.279,51.2004,51.2353,93100.0
2013-10-09 11:05:00,58.71,58.73,58.57,58.57,117100.0,51.2353,51.2528,51.1132,51.1132,117100.0
2013-10-09 11:10:00,58.57,58.61,58.55,58.57,209400.0,51.1132,51.1481,51.0957,51.1132,209400.0
2013-10-09 11:15:00,58.55,58.57,58.51,58.51,333500.0,51.0957,51.1132,51.0608,51.0608,333500.0
2013-10-09 11:20:00,58.52,58.53,58.45,58.48,119600.0,51.0695,51.0782,51.0084,51.0346,119600.0
2013-10-09 11:25:00,58.48,58.56,58.47,58.55,93300.0,51.0346,51.1044,51.0259,51.0957,93300.0
2013-10-09 11:30:00,58.55,58.64,58.55,58.6,144600.0,51.0957,51.1742,51.0957,51.1393,144600.0
2013-10-09 11:35:00,58.6,58.65,58.58,58.58,128500.0,51.1393,51.183,51.1219,51.1219,128500.0
2013-10-09 11:40:00,58.58,58.62,58.57,58.61,186700.0,51.1219,51.1568,51.1132,51.1481,186700.0
2013-10-09 11:45:00,58.62,58.72,58.62,58.7,53200.0,51.1568,51.2441,51.1568,51.2266,53200.0
2013-10-09 11:50:00,58.7,58.7,58.64,58.65,70400.0,51.2266,51.2266,51.1742,51.183,70400.0
2013-10-09 11:55:00,58.65,58.72,58.64,58.67,78700.0,51.183,51.2441,51.1742,51.2004,78700.0
2013-10-09 12:00:00,58.68,58.74,58.67,58.69,47000.0,51.2091,51.2615,51.2004,51.2179,47000.0
2013-10-09 12:05:00,58.69,58.7,58.65,58.67,55100.0,51.2179,51.2266,51.183,51.2004,55100.0
2013-10-09 12:10:00,58.66,58.75,58.66,58.73,27600.0,51.1917,51.2702,51.1917,51.2528,27600.0
2013-10-09 12:15:00,58.74,58.82,58.74,58.76,70200.0,51.2615,51.3313,51.2615,51.279,70200.0
2013-10-09 12:20:00,58.76,58.76,58.7,58.71,59400.0,51.279,51.279,51.2266,51.2353,59400.0
2013-10-09 12:25:00,58.71,58.74,58.69,58.7,176400.0,51.2353,51.2615,51.2179,51.2266,176400.0
2013-10-09 12:30:00,58.71,58.74,58.69,58.74,328300.0,51.2353,51.2615,51.2179,51.2615,328300.0
2013-10-09 12:35:00,58.74,58.8,58.73,58.77,64900.0,51.2615,51.3139,51.2528,51.2877,64900.0
2013-10-09 12:40:00,58.77,58.78,58.7,58.72,59000.0,51.2877,51.2964,51.2266,51.2441,59000.0
2013-10-09 12:45:00,58.72,58.73,58.64,58.65,38200.0,51.2441,51.2528,51.1742,51.183,38200.0
2013-10-09 12:50:00,58.65,58.7,58.64,58.7,45900.0,51.183,51.2266,51.1742,51.2266,45900.0
2013-10-09 12:55:00,58.7,58.73,58.69,58.69,22500.0,51.2266,51.2528,51.2179,51.2179,22500.0
2013-10-09 13:00:00,58.7,58.79,58.69,58.78,179400.0,51.2266,51.3051,51.2179,51.2964,179400.0
2013-10-09 13:05:00,58.77,58.82,58.76,58.81,33300.0,51.2877,51.3313,51.279,51.3226,33300.0
2013-10-09 13:10:00,58.8,58.86,58.77,58.86,45200.0,51.3139,51.3662,51.2877,51.3662,45200.0
2013-10-09 13:15:00,58.86,58.97,58.86,58.97,52500.0,51.3662,51.4622,51.3662,51.4622,52500.0
2013-10-09 13:20:00,58.97,59.08,58.96,59.07,55000.0,51.4622,51.5582,51.4535,51.5495,55000.0
2013-10-09 13:25:00,59.06,59.1,59.04,59.04,53500.0,51.5408,51.5757,51.5233,51.5233,53500.0
2013-10-09 13:30:00,59.04,59.11,58.96,58.97,65200.0,51.5233,51.5844,51.4535,51.4622,65200.0
2013-10-09 13:35:00,58.97,59.0,58.96,58.97,41300.0,51.4622,51.4884,51.4535,51.4622,41300.0
2013-10-09 13:40:00,58.98,59.05,58.98,59.01,40900.0,51.471,51.532,51.471,51.4971,40900.0
2013-10-09 13:45:00,59.01,59.04,59.0,59.02,535500.0,51.4971,51.5233,51.4884,51.5059,535500.0
2013-10-09 13:50:00,59.02,59.15,59.01,59.12,66400.0,51.5059,51.6193,51.4971,51.5931,66400.0
2013-10-09 13:55:00,59.11,59.12,59.08,59.1,62500.0,51.5844,51.5931,51.5582,51.5757,62500.0
2013-10-09 14:00:00,59.1,59.16,59.02,59.15,327500.0,51.5757,51.628,51.5059,51.6193,327500.0
2013-10-09 14:05:00,59.14,59.23,59.11,59.21,547200.0,51.6106,51.6891,51.5844,51.6717,547200.0
2013-10-09 14:10:00,59.22,59.23,59.13,59.14,108000.0,51.6804,51.6891,51.6019,51.6106,108000.0
2013-10-09 14:15:00,59.15,59.17,59.05,59.05,85700.0,51.6193,51.6368,51.532,51.532,85700.0
2013-10-09 14:20:00,59.05,59.15,59.01,59.05,199700.0,51.532,51.6193,51.4971,51.532,199700.0
2013-10-09 14:25:00,59.05,59.15,59.03,59.14,61400.0,51.532,51.6193,51.5146,51.6106,61400.0
2013-10-09 14:30:00,59.14,59.2,59.12,59.18,68500.0,51.6106,51.6629,51.5931,51.6455,68500.0
2013-10-09 14:35:00,59.18,59.18,59.09,59.1,64100.0,51.6455,51.6455,51.5669,51.5757,64100.0
2013-10-09 14:40:00,59.1,59.11,59.03,59.07,53300.0,51.5757,51.5844,51.5146,51.5495,53300.0
2013-10-09 14:45:00,59.07,59.11,59.03,59.1,58900.0,51.5495,51.5844,51.5146,51.5757,58900.0
2013-10-09 14:50:00,59.1,59.13,59.08,59.09,39800.0,51.5757,51.6019,51.5582,51.5669,39800.0
2013-10-09 14:55:00,59.09,59.18,59.09,59.16,50200.0,51.5669,51.6455,51.5669,51.628,50200.0
2013-10-09 15:00:00,59.16,59.17,59.13,59.14,73400.0,51.628,51.6368,51.6019,51.6106,73400.0
2013-10-09 15:05:00,59.14,59.15,59.07,59.14,83000.0,51.6106,51.6193,51.5495,51.6106,83000.0
2013-10-09 15:10:00,59.14,59.15,59.09,59.09,29400.0,51.6106,51.6193,51.5669,51.5669,29400.0
2013-10-09 15:15:00,59.09,59.12,59.06,59.1,65800.0,51.5669,51.5931,51.5408,51.5757,65800.0
2013-10-09 15:20:00,59.09,59.13,59.07,59.1,41600.0,51.5669,51.6019,51.5495,51.5757,41600.0
2013-10-09 15:25:00,59.1,59.14,59.05,59.09,73600.0,51.5757,51.6106,51.532,51.5669,73600.0
2013-10-09 15:30:00,59.1,59.18,59.09,59.15,155000.0,51.5757,51.6455,51.5669,51.6193,155000.0
2013-10-09 15:35:00,59.16,59.17,59.06,59.08,83500.0,51.628,51.6368,51.5408,51.5582,83500.0
2013-10-09 15:40:00,59.08,59.1,59.03,59.05,79800.0,51.5582,51.5757,51.5146,51.532,79800.0
2013-10-09 15:45:00,59.04,59.04,58.89,58.93,263600.0,51.5233,51.5233,51.3924,51.4273,263600.0
2013-10-09 15:50:00,58.93,59.02,58.89,59.01,410400.0,51.4273,51.5059,51.3924,51.4971,410400.0
2013-10-09 15:55:00,59.0,59.02,58.92,58.95,741600.0,51.4884,51.5059,51.4186,51.4448,741600.0
2013-10-10 09:30:00,59.55,59.84,59.55,59.84,435600.0,51.9684,52.2215,51.9684,52.2215,435600.0
2013-10-10 09:35:00,59.84,59.87,59.75,59.82,240700.0,52.2215,52.2476,52.1429,52.204,240700.0
2013-10-10 09:40:00,59.83,59.92,59.82,59.92,110700.0,52.2127,52.2913,52.204,52.2913,110700.0
2013-10-10 09:45:00,59.92,59.93,59.84,59.85,117800.0,52.2913,52.3,52.2215,52.2302,117800.0
2013-10-10 09:50:00,59.85,59.97,59.84,59.91,71700.0,52.2302,52.3349,52.2215,52.2826,71700.0
2013-10-10 09:55:00,59.92,60.01,59.92,59.98,128100.0,52.2913,52.3698,52.2913,52.3436,128100.0
2013-10-10 10:00:00,59.98,59.99,59.92,59.97,91900.0,52.3436,52.3524,52.2913,52.3349,91900.0
2013-10-10 10:05:00,59.98,59.98,59.89,59.9,68600.0,52.3436,52.3436,52.2651,52.2738,68600.0
2013-10-10 10:10:00,59.91,59.93,59.86,59.89,57500.0,52.2826,52.3,52.2389,52.2651,57500.0
2013-10-10 10:15:00,59.88,59.89,59.84,59.86,32300.0,52.2564,52.2651,52.2215,52.2389,32300.0
2013-10-10 10:20:00,59.86,59.87,59.83,59.87,39600.0,52.2389,52.2476,52.2127,52.2476,39600.0
2013-10-10 10:25:00,59.86,59.92,59.85,59.92,57100.0,52.2389,52.2913,52.2302,52.2913,57100.0
2013-10-10 10:30:00,59.92,59.94,59.9,59.93,24600.0,52.2913,52.3087,52.2738,52.3,24600.0
2013-10-10 10:35:00,59.94,59.99,59.94,59.97,56900.0,52.3087,52.3524,52.3087,52.3349,56900.0
2013-10-10 10:40:00,59.97,60.01,59.97,59.98,90800.0,52.3349,52.3698,52.3349,52.3436,90800.0
2013-10-10 10:45:00,59.98,60.04,59.97,59.98,58100.0,52.3436,52.396,52.3349,52.3436,58100.0
2013-10-10 10:50:00,59.99,60.03,59.94,59.95,52800.0,52.3524,52.3873,52.3087,52.3175,52800.0
2013-10-10 10:55:00,59.95,59.97,59.92,59.94,53800.0,52.3175,52.3349,52.2913,52.3087,53800.0
2013-10-10 11:00:00,59.93,59.95,59.83,59.85,144000.0,52.3,52.3175,52.2127,52.2302,144000.0
2013-10-10 11:05:00,59.86,59.89,59.82,59.87,76800.0,52.2389,52.2651,52.204,52.2476,76800.0
2013-10-10 11:10:00,59.86,59.9,59.85,59.88,47000.0,52.2389,52.2738,52.2302,52.2564,47000.0
2013-10-10 11:15:00,59.88,59.91,59.83,59.85,77700.0,52.2564,52.2826,52.2127,52.2302,77700.0
2013-10-10 11:20:00,59.85,59.92,59.85,59.87,64700.0,52.2302,52.2913,52.2302,52.2476,64700.0
2013-10-10 11:25:00,59.87,59.95,59.85,59.93,131600.0,52.2476,52.3175,52.2302,52.3,131600.0
2013-10-10 11:30:00,59.92,60.01,59.88,60.01,157700.0,52.2913,52.3698,52.2564,52.3698,157700.0
2013-10-10 11:35:00,60.01,60.08,59.99,60.06,70700.0,52.3698,52.4309,52.3524,52.4135,70700.0
2013-10-10 11:40:00,60.06,60.1,60.04,60.08,46100.0,52.4135,52.4484,52.396,52.4309,46100.0
2013-10-10 11:45:00,60.08,60.13,60.08,60.12,134200.0,52.4309,52.4745,52.4309,52.4658,134200.0
2013-10-10 11:50:00,60.13,60.15,60.09,60.15,45000.0,52.4745,52.492,52.4396,52.492,45000.0
2013-10-10 11:55:00,60.15,60.18,60.13,60.14,38500.0,52.492,52.5182,52.4745,52.4833,38500.0
2013-10-10 12:00:00,60.15,60.17,60.13,60.14,59200.0,52.492,52.5094,52.4745,52.4833,59200.0
2013-10-10 12:05:00,60.14,60.17,60.12,60.13,27500.0,52.4833,52.5094,52.4658,52.4745,27500.0
2013-10-10 12:10:00,60.14,60.14,60.1,60.14,26500.0,52.4833,52.4833,52.4484,52.4833,26500.0
2013-10-10 12:15:00,60.15,60.17,60.11,60.11,98900.0,52.492,52.5094,52.4571,52.4571,98900.0
2013-10-10 12:20:00,60.12,60.12,60.08,60.11,52500.0,52.4658,52.4658,52.4309,52.4571,52500.0
2013-10-10 12:25:00,60.11,60.12,60.09,60.1,14800.0,52.4571,52.4658,52.4396,52.4484,14800.0
2013-10-10 12:30:00,60.1,60.14,60.1,60.12,30200.0,52.4484,52.4833,52.4484,52.4658,30200.0
2013-10-10 12:35:00,60.12,60.14,60.09,60.11,33700.0,52.4658,52.4833,52.4396,52.4571,33700.0
2013-10-10 12:40:00,60.11,60.12,60.09,60.12,11700.0,52.4571,52.4658,52.4396,52.4658,11700.0
2013-10-10 12:45:00,60.12,60.12,60.1,60.1,14200.0,52.4658,52.4658,52.4484,52.4484,14200.0
2013-10-10 12:50:00,60.11,60.14,60.11,60.12,19200.0,52.4571,52.4833,52.4571,52.4658,19200.0
2013-10-10 12:55:00,60.11,60.12,60.1,60.11,5500.0,52.4571,52.4658,52.4484,52.4571,5500.0
2013-10-10 13:00:00,60.12,60.12,60.06,60.06,25300.0,52.4658,52.4658,52.4135,52.4135,25300.0
2013-10-10 13:05:00,60.07,60.08,60.05,60.08,21300.0,52.4222,52.4309,52.4047,52.4309,21300.0
2013-10-10 13:10:00,60.08,60.11,60.06,60.08,22800.0,52.4309,52.4571,52.4135,52.4309,22800.0
2013-10-10 13:15:00,60.09,60.09,60.03,60.03,11200.0,52.4396,52.4396,52.3873,52.3873,11200.0
2013-10-10 13:20:00,60.03,60.06,60.01,60.01,11000.0,52.3873,52.4135,52.3698,52.3698,11000.0
2013-10-10 13:25:00,60.0,60.03,60.0,60.02,18400.0,52.3611,52.3873,52.3611,52.3785,18400.0
2013-10-10 13:30:00,60.02,60.06,60.0,60.04,41700.0,52.3785,52.4135,52.3611,52.396,41700.0
2013-10-10 13:35:00,60.05,60.06,60.02,60.06,16900.0,52.4047,52.4135,52.3785,52.4135,16900.0
2013-10-10 13:40:00,60.05,60.08,60.04,60.05,16400.0,52.4047,52.4309,52.396,52.4047,16400.0
2013-10-10 13:45:00,60.05,60.07,60.05,60.07,33000.0,52.4047,52.4222,52.4047,52.4222,33000.0
2013-10-10 13:50:00,60.07,60.1,60.06,60.1,10800.0,52.4222,52.4484,52.4135,52.4484,10800.0
2013-10-10 13:55:00,60.09,60.12,60.08,60.11,30100.0,52.4396,52.4658,52.4309,52.4571,30100.0
2013-10-10 14:00:00,60.1,60.1,60.05,60.06,22200.0,52.4484,52.4484,52.4047,52.4135,22200.0
2013-10-10 14:05:00,60.05,60.07,60.01,60.02,54000.0,52.4047,52.4222,52.3698,52.3785,54000.0
2013-10-10 14:10:00,60.02,60.02,59.99,60.01,28300.0,52.3785,52.3785,52.3524,52.3698,28300.0
2013-10-10 14:15:00,60.02,60.02,59.97,59.98,60300.0,52.3785,52.3785,52.3349,52.3436,60300.0
2013-10-10 14:20:00,59.98,60.04,59.98,60.03,15300.0,52.3436,52.396,52.3436,52.3873,15300.0
2013-10-10 14:25:00,60.04,60.05,60.02,60.03,42000.0,52.396,52.4047,52.3785,52.3873,42000.0
2013-10-10 14:30:00,60.03,60.04,60.0,60.03,33200.0,52.3873,52.396,52.3611,52.3873,33200.0
2013-10-10 14:35:00,60.04,60.05,60.01,60.03,20100.0,52.396,52.4047,52.3698,52.3873,20100.0
2013-10-10 14:40:00,60.03,60.06,60.03,60.05,22000.0,52.3873,52.4135,52.3873,52.4047,22000.0
2013-10-10 14:45:00,60.05,60.06,60.02,60.05,24700.0,52.4047,52.4135,52.3785,52.4047,24700.0
2013-10-10 14:50:00,60.04,60.07,60.03,60.07,47200.0,52.396,52.4222,52.3873,52.4222,47200.0
2013-10-10 14:55:00,60.07,60.08,60.04,60.08,25600.0,52.4222,52.4309,52.396,52.4309,25600.0
2013-10-10 15:00:00,60.08,60.19,60.07,60.17,111100.0,52.4309,52.5269,52.4222,52.5094,111100.0
2013-10-10 15:05:00,60.16,60.23,60.16,60.22,104600.0,52.5007,52.5618,52.5007,52.5531,104600.0
2013-10-10 15:10:00,60.22,60.34,60.21,60.32,103400.0,52.5531,52.6578,52.5444,52.6404,103400.0
2013-10-10 15:15:00,60.32,60.33,60.28,60.28,57200.0,52.6404,52.6491,52.6054,52.6054,57200.0
2013-10-10 15:20:00,60.29,60.3,60.24,60.28,64400.0,52.6142,52.6229,52.5705,52.6054,64400.0
2013-10-10 15:25:00,60.29,60.3,60.26,60.26,119300.0,52.6142,52.6229,52.588,52.588,119300.0
2013-10-10 15:30:00,60.27,60.29,60.24,60.24,61700.0,52.5967,52.6142,52.5705,52.5705,61700.0
2013-10-10 15:35:00,60.24,60.27,60.23,60.26,210900.0,52.5705,52.5967,52.5618,52.588,210900.0
2013-10-10 15:40:00,60.26,60.27,60.22,60.23,164600.0,52.588,52.5967,52.5531,52.5618,164600.0
2013-10-10 15:45:00,60.22,60.26,60.18,60.21,207400.0,52.5531,52.588,52.5182,52.5444,207400.0
2013-10-10 15:50:00,60.21,60.24,60.21,60.22,242800.0,52.5444,52.5705,52.5444,52.5531,242800.0
2013-10-10 15:55:00,60.22,60.28,60.19,60.27,518300.0,52.5531,52.6054,52.5269,52.5967,518300.0
2013-10-11 09:30:00,60.2,60.24,60.15,60.24,59300.0,52.5356,52.5705,52.492,52.5705,59300.0
2013-10-11 09:35:00,60.24,60.27,60.2,60.26,89200.0,52.5705,52.5967,52.5356,52.588,89200.0
2013-10-11 09:40:00,60.26,60.33,60.24,60.33,37200.0,52.588,52.6491,52.5705,52.6491,37200.0
2013-10-11 09:45:00,60.33,60.37,60.31,60.35,43800.0,52.6491,52.684,52.6316,52.6665,43800.0
2013-10-11 09:50:00,60.35,60.36,60.31,60.33,57700.0,52.6665,52.6753,52.6316,52.6491,57700.0
2013-10-11 09:55:00,60.33,60.45,60.33,60.45,109600.0,52.6491,52.7538,52.6491,52.7538,109600.0
2013-10-11 10:00:00,60.44,60.49,60.42,60.47,157500.0,52.7451,52.7887,52.7276,52.7713,157500.0
2013-10-11 10:05:00,60.48,60.51,60.48,60.48,55400.0,52.78,52.8062,52.78,52.78,55400.0
2013-10-11 10:10:00,60.48,60.49,60.44,60.48,35000.0,52.78,52.7887,52.7451,52.78,35000.0
2013-10-11 10:15:00,60.48,60.51,60.44,60.45,37200.0,52.78,52.8062,52.7451,52.7538,37200.0
2013-10-11 10:20:00,60.45,60.46,60.4,60.44,158700.0,52.7538,52.7625,52.7102,52.7451,158700.0
2013-10-11 10:25:00,60.43,60.5,60.42,60.48,92600.0,52.7363,52.7974,52.7276,52.78,92600.0
2013-10-11 10:30:00,60.47,60.48,60.44,60.45,47300.0,52.7713,52.78,52.7451,52.7538,47300.0
2013-10-11 10:35:00,60.45,60.47,60.4,60.4,48200.0,52.7538,52.7713,52.7102,52.7102,48200.0
2013-10-11 10:40:00,60.4,60.42,60.38,60.38,18400.0,52.7102,52.7276,52.6927,52.6927,18400.0
2013-10-11 10:45:00,60.38,60.4,60.34,60.34,52000.0,52.6927,52.7102,52.6578,52.6578,52000.0
2013-10-11 10:50:00,60.34,60.36,60.34,60.36,16600.0,52.6578,52.6753,52.6578,52.6753,16600.0
2013-10-11 10:55:00,60.36,60.42,60.36,60.41,33300.0,52.6753,52.7276,52.6753,52.7189,33300.0
2013-10-11 11:00:00,60.41,60.42,60.38,60.41,13100.0,52.7189,52.7276,52.6927,52.7189,13100.0
2013-10-11 11:05:00,60.41,60.45,60.41,60.43,32600.0,52.7189,52.7538,52.7189,52.7363,32600.0
2013-10-11 11:10:00,60.43,60.46,60.43,60.45,46600.0,52.7363,52.7625,52.7363,52.7538,46600.0
2013-10-11 11:15:00,60.45,60.46,60.4,60.41,30700.0,52.7538,52.7625,52.7102,52.7189,30700.0
2013-10-11 11:20:00,60.42,60.45,60.41,60.44,31300.0,52.7276,52.7538,52.7189,52.7451,31300.0
2013-10-11 11:25:00,60.45,60.48,60.42,60.43,43800.0,52.7538,52.78,52.7276,52.7363,43800.0
2013-10-11 11:30:00,60.43,60.49,60.42,60.48,42800.0,52.7363,52.7887,52.7276,52.78,42800.0
2013-10-11 11:35:00,60.49,60.55,60.49,60.53,193700.0,52.7887,52.8411,52.7887,52.8236,193700.0
2013-10-11 11:40:00,60.54,60.57,60.51,60.55,98900.0,52.8323,52.8585,52.8062,52.8411,98900.0
2013-10-11 11:45:00,60.55,60.61,60.55,60.59,64100.0,52.8411,52.8934,52.8411,52.876,64100.0
2013-10-11 11:50:00,60.58,60.61,60.58,60.59,22000.0,52.8672,52.8934,52.8672,52.876,22000.0
2013-10-11 11:55:00,60.6,60.66,60.6,60.66,94600.0,52.8847,52.9371,52.8847,52.9371,94600.0
2013-10-11 12:00:00,60.66,60.68,60.64,60.66,25800.0,52.9371,52.9545,52.9196,52.9371,25800.0
2013-10-11 12:05:00,60.66,60.72,60.65,60.7,135800.0,52.9371,52.9894,52.9283,52.972,135800.0
2013-10-11 12:10:00,60.7,60.71,60.68,60.7,29100.0,52.972,52.9807,52.9545,52.972,29100.0
2013-10-11 12:15:00,60.71,60.74,60.7,60.73,23000.0,52.9807,53.0069,52.972,52.9982,23000.0
2013-10-11 12:20:00,60.73,60.76,60.72,60.73,43600.0,52.9982,53.0243,52.9894,52.9982,43600.0
2013-10-11 12:25:00,60.74,60.76,60.71,60.71,24900.0,53.0069,53.0243,52.9807,52.9807,24900.0
2013-10-11 12:30:00,60.71,60.73,60.7,60.71,18800.0,52.9807,52.9982,52.972,52.9807,18800.0
2013-10-11 12:35:00,60.71,60.73,60.7,60.71,21900.0,52.9807,52.9982,52.972,52.9807,21900.0
2013-10-11 12:40:00,60.71,60.74,60.71,60.73,35100.0,52.9807,53.0069,52.9807,52.9982,35100.0
2013-10-11 12:45:00,60.73,60.76,60.71,60.73,49200.0,52.9982,53.0243,52.9807,52.9982,49200.0
2013-10-11 12:50:00,60.73,60.74,60.72,60.73,16900.0,52.9982,53.0069,52.9894,52.9982,16900.0
2013-10-11 12:55:00,60.73,60.75,60.73,60.74,34000.0,52.9982,53.0156,52.9982,53.0069,34000.0
2013-10-11 13:00:00,60.73,60.74,60.71,60.73,40500.0,52.9982,53.0069,52.9807,52.9982,40500.0
2013-10-11 13:05:00,60.73,60.78,60.72,60.77,90100.0,52.9982,53.0418,52.9894,53.0331,90100.0
2013-10-11 13:10:00,60.77,60.78,60.76,60.77,76600.0,53.0331,53.0418,53.0243,53.0331,76600.0
2013-10-11 13:15:00,60.78,60.78,60.67,60.67,60700.0,53.0418,53.0418,52.9458,52.9458,60700.0
2013-10-11 13:20:00,60.68,60.68,60.64,60.67,31600.0,52.9545,52.9545,52.9196,52.9458,31600.0
2013-10-11 13:25:00,60.68,60.71,60.67,60.69,31100.0,52.9545,52.9807,52.9458,52.9632,31100.0
2013-10-11 13:30:00,60.69,60.7,60.68,60.7,14100.0,52.9632,52.972,52.9545,52.972,14100.0
2013-10-11 13:35:00,60.7,60.71,60.68,60.69,30500.0,52.972,52.9807,52.9545,52.9632,30500.0
2013-10-11 13:40:00,60.68,60.71,60.67,60.68,437400.0,52.9545,52.9807,52.9458,52.9545,437400.0
2013-10-11 13:45:00,60.68,60.72,60.66,60.67,36200.0,52.9545,52.9894,52.9371,52.9458,36200.0
2013-10-11 13:50:00,60.67,60.68,60.65,60.68,38000.0,52.9458,52.9545,52.9283,52.9545,38000.0
2013-10-11 13:55:00,60.68,60.7,60.66,60.7,39900.0,52.9545,52.972,52.9371,52.972,39900.0
2013-10-11 14:00:00,60.7,60.73,60.68,60.73,38600.0,52.972,52.9982,52.9545,52.9982,38600.0
2013-10-11 14:05:00,60.73,60.78,60.72,60.76,629300.0,52.9982,53.0418,52.9894,53.0243,629300.0
2013-10-11 14:10:00,60.75,60.76,60.72,60.73,198100.0,53.0156,53.0243,52.9894,52.9982,198100.0
2013-10-11 14:15:00,60.73,60.73,60.71,60.73,82400.0,52.9982,52.9982,52.9807,52.9982,82400.0
2013-10-11 14:20:00,60.73,60.74,60.72,60.73,76200.0,52.9982,53.0069,52.9894,52.9982,76200.0
2013-10-11 14:25:00,60.74,60.74,60.71,60.72,55600.0,53.0069,53.0069,52.9807,52.9894,55600.0
2013-10-11 14:30:00,60.73,60.73,60.71,60.72,39300.0,52.9982,52.9982,52.9807,52.9894,39300.0
2013-10-11 14:35:00,60.71,60.72,60.69,60.69,59700.0,52.9807,52.9894,52.9632,52.9632,59700.0
2013-10-11 14:40:00,60.69,60.7,60.67,60.69,85900.0,52.9632,52.972,52.9458,52.9632,85900.0
2013-10-11 14:45:00,60.69,60.73,60.68,60.71,42100.0,52.9632,52.9982,52.9545,52.9807,42100.0
2013-10-11 14:50:00,60.7,60.71,60.69,60.7,66800.0,52.972,52.9807,52.9632,52.972,66800.0
2013-10-11 14:55:00,60.7,60.72,60.7,60.7,137100.0,52.972,52.9894,52.972,52.972,137100.0
2013-10-11 15:00:00,60.7,60.72,60.66,60.67,129300.0,52.972,52.9894,52.9371,52.9458,129300.0
2013-10-11 15:05:00,60.67,60.69,60.67,60.69,73100.0,52.9458,52.9632,52.9458,52.9632,73100.0
2013-10-11 15:10:00,60.69,60.71,60.65,60.65,128400.0,52.9632,52.9807,52.9283,52.9283,128400.0
2013-10-11 15:15:00,60.65,60.66,60.64,60.64,45300.0,52.9283,52.9371,52.9196,52.9196,45300.0
2013-10-11 15:20:00,60.64,60.67,60.62,60.66,97300.0,52.9196,52.9458,52.9022,52.9371,97300.0
2013-10-11 15:25:00,60.65,60.69,60.64,60.69,264400.0,52.9283,52.9632,52.9196,52.9632,264400.0
2013-10-11 15:30:00,60.69,60.75,60.68,60.7,407200.0,52.9632,53.0156,52.9545,52.972,407200.0
2013-10-11 15:35:00,60.71,60.72,60.67,60.67,369300.0,52.9807,52.9894,52.9458,52.9458,369300.0
2013-10-11 15:40:00,60.67,60.7,60.66,60.68,288400.0,52.9458,52.972,52.9371,52.9545,288400.0
2013-10-11 15:45:00,60.68,60.69,60.62,60.62,402600.0,52.9545,52.9632,52.9022,52.9022,402600.0
2013-10-11 15:50:00,60.62,60.69,60.6,60.68,429000.0,52.9022,52.9632,52.8847,52.9545,429000.0
2013-10-11 15:55:00,60.68,60.76,60.67,60.75,675500.0,52.9545,53.0243,52.9458,53.0156,675500.0
2013-10-14 09:30:00,60.43,60.54,60.32,60.54,97900.0,52.7363,52.8323,52.6404,52.8323,97900.0
2013-10-14 09:35:00,60.53,60.64,60.51,60.55,101200.0,52.8236,52.9196,52.8062,52.8411,101200.0
2013-10-14 09:40:00,60.55,60.56,60.45,60.46,191800.0,52.8411,52.8498,52.7538,52.7625,191800.0
2013-10-14 09:45:00,60.46,60.48,60.39,60.39,177500.0,52.7625,52.78,52.7014,52.7014,177500.0
2013-10-14 09:50:00,60.39,60.49,60.39,60.47,61900.0,52.7014,52.7887,52.7014,52.7713,61900.0
2013-10-14 09:55:00,60.47,60.54,60.46,60.53,60000.0,52.7713,52.8323,52.7625,52.8236,60000.0
2013-10-14 10:00:00,60.53,60.55,60.47,60.47,84200.0,52.8236,52.8411,52.7713,52.7713,84200.0
2013-10-14 10:05:00,60.48,60.48,60.41,60.46,54100.0,52.78,52.78,52.7189,52.7625,54100.0
2013-10-14 10:10:00,60.46,60.46,60.39,60.44,208400.0,52.7625,52.7625,52.7014,52.7451,208400.0
2013-10-14 10:15:00,60.44,60.47,60.42,60.42,138600.0,52.7451,52.7713,52.7276,52.7276,138600.0
2013-10-14 10:20:00,60.42,60.5,60.42,60.49,66800.0,52.7276,52.7974,52.7276,52.7887,66800.0
2013-10-14 10:25:00,60.48,60.55,60.47,60.55,285400.0,52.78,52.8411,52.7713,52.8411,285400.0
2013-10-14 10:30:00,60.55,60.55,60.52,60.53,122600.0,52.8411,52.8411,52.8149,52.8236,122600.0
2013-10-14 10:35:00,60.53,60.55,60.51,60.51,78100.0,52.8236,52.8411,52.8062,52.8062,78100.0
2013-10-14 10:40:00,60.51,60.51,60.42,60.43,79400.0,52.8062,52.8062,52.7276,52.7363,79400.0
2013-10-14 10:45:00,60.43,60.52,60.43,60.48,87700.0,52.7363,52.8149,52.7363,52.78,87700.0
2013-10-14 10:50:00,60.49,60.5,60.41,60.41,67700.0,52.7887,52.7974,52.7189,52.7189,67700.0
2013-10-14 10:55:00,60.42,60.5,60.42,60.47,32000.0,52.7276,52.7974,52.7276,52.7713,32000.0
2013-10-14 11:00:00,60.47,60.49,60.44,60.47,63000.0,52.7713,52.7887,52.7451,52.7713,63000.0
2013-10-14 11:05:00,60.47,60.49,60.46,60.48,37800.0,52.7713,52.7887,52.7625,52.78,37800.0
2013-10-14 11:10:00,60.48,60.54,60.48,60.54,56000.0,52.78,52.8323,52.78,52.8323,56000.0
2013-10-14 11:15:00,60.54,60.55,60.5,60.52,103400.0,52.8323,52.8411,52.7974,52.8149,103400.0
2013-10-14 11:20:00,60.52,60.53,60.51,60.52,99600.0,52.8149,52.8236,52.8062,52.8149,99600.0
2013-10-14 11:25:00,60.52,60.54,60.5,60.54,37900.0,52.8149,52.8323,52.7974,52.8323,37900.0
2013-10-14 11:30:00,60.54,60.6,60.54,60.57,57900.0,52.8323,52.8847,52.8323,52.8585,57900.0
2013-10-14 11:35:00,60.58,60.65,60.57,60.64,63000.0,52.8672,52.9283,52.8585,52.9196,63000.0
2013-10-14 11:40:00,60.65,60.67,60.64,60.66,51400.0,52.9283,52.9458,52.9196,52.9371,51400.0
2013-10-14 11:45:00,60.66,60.69,60.66,60.68,49400.0,52.9371,52.9632,52.9371,52.9545,49400.0
2013-10-14 11:50:00,60.68,60.74,60.68,60.73,74600.0,52.9545,53.0069,52.9545,52.9982,74600.0
2013-10-14 11:55:00,60.72,60.79,60.72,60.78,66300.0,52.9894,53.0505,52.9894,53.0418,66300.0
2013-10-14 12:00:00,60.78,60.81,60.77,60.8,33800.0,53.0418,53.068,53.0331,53.0592,33800.0
2013-10-14 12:05:00,60.79,60.79,60.72,60.72,70400.0,53.0505,53.0505,52.9894,52.9894,70400.0
2013-10-14 12:10:00,60.72,60.73,60.7,60.72,26500.0,52.9894,52.9982,52.972,52.9894,26500.0
2013-10-14 12:15:00,60.72,60.73,60.7,60.73,17300.0,52.9894,52.9982,52.972,52.9982,17300.0
2013-10-14 12:20:00,60.73,60.73,60.67,60.67,21300.0,52.9982,52.9982,52.9458,52.9458,21300.0
2013-10-14 12:25:00,60.67,60.72,60.67,60.71,105100.0,52.9458,52.9894,52.9458,52.9807,105100.0
2013-10-14 12:30:00,60.71,60.73,60.71,60.72,34100.0,52.9807,52.9982,52.9807,52.9894,34100.0
2013-10-14 12:35:00,60.73,60.79,60.73,60.76,34600.0,52.9982,53.0505,52.9982,53.0243,34600.0
2013-10-14 12:40:00,60.76,60.77,60.72,60.75,22700.0,53.0243,53.0331,52.9894,53.0156,22700.0
2013-10-14 12:45:00,60.75,60.76,60.74,60.76,25700.0,53.0156,53.0243,53.0069,53.0243,25700.0
2013-10-14 12:50:00,60.76,60.79,60.76,60.77,17300.0,53.0243,53.0505,53.0243,53.0331,17300.0
2013-10-14 12:55:00,60.78,60.8,60.77,60.8,28000.0,53.0418,53.0592,53.0331,53.0592,28000.0
2013-10-14 13:00:00,60.8,60.82,60.78,60.82,29100.0,53.0592,53.0767,53.0418,53.0767,29100.0
2013-10-14 13:05:00,60.82,60.85,60.82,60.84,62400.0,53.0767,53.1029,53.0767,53.0941,62400.0
2013-10-14 13:10:00,60.85,60.94,60.85,60.92,111500.0,53.1029,53.1814,53.1029,53.164,111500.0
2013-10-14 13:15:00,60.91,60.92,60.88,60.88,33900.0,53.1552,53.164,53.1291,53.1291,33900.0
2013-10-14 13:20:00,60.88,60.89,60.85,60.86,32800.0,53.1291,53.1378,53.1029,53.1116,32800.0
2013-10-14 13:25:00,60.85,60.87,60.85,60.87,19100.0,53.1029,53.1203,53.1029,53.1203,19100.0
2013-10-14 13:30:00,60.87,60.88,60.85,60.87,22200.0,53.1203,53.1291,53.1029,53.1203,22200.0
2013-10-14 13:35:00,60.87,60.87,60.83,60.85,42000.0,53.1203,53.1203,53.0854,53.1029,42000.0
2013-10-14 13:40:00,60.85,60.89,60.85,60.89,99400.0,53.1029,53.1378,53.1029,53.1378,99400.0
2013-10-14 13:45:00,60.9,60.92,60.86,60.87,48500.0,53.1465,53.164,53.1116,53.1203,48500.0
2013-10-14 13:50:00,60.87,60.87,60.83,60.84,38700.0,53.1203,53.1203,53.0854,53.0941,38700.0
2013-10-14 13:55:00,60.85,60.89,60.84,60.89,26000.0,53.1029,53.1378,53.0941,53.1378,26000.0
2013-10-14 14:00:00,60.89,60.97,60.86,60.96,81700.0,53.1378,53.2076,53.1116,53.1989,81700.0
2013-10-14 14:05:00,60.97,61.0,60.95,60.95,48600.0,53.2076,53.2338,53.1901,53.1901,48600.0
2013-10-14 14:10:00,60.95,60.96,60.92,60.92,21500.0,53.1901,53.1989,53.164,53.164,21500.0
2013-10-14 14:15:00,60.93,60.99,60.93,60.99,33400.0,53.1727,53.225,53.1727,53.225,33400.0
2013-10-14 14:20:00,60.99,61.03,60.95,60.96,172900.0,53.225,53.26,53.1901,53.1989,172900.0
2013-10-14 14:25:00,60.96,60.96,60.94,60.95,35200.0,53.1989,53.1989,53.1814,53.1901,35200.0
2013-10-14 14:30:00,60.95,61.01,60.94,61.0,41000.0,53.1901,53.2425,53.1814,53.2338,41000.0
2013-10-14 14:35:00,60.99,61.03,60.98,61.01,192800.0,53.225,53.26,53.2163,53.2425,192800.0
2013-10-14 14:40:00,61.0,61.01,60.87,60.88,101600.0,53.2338,53.2425,53.1203,53.1291,101600.0
2013-10-14 14:45:00,60.88,60.95,60.87,60.94,134700.0,53.1291,53.1901,53.1203,53.1814,134700.0
2013-10-14 14:50:00,60.94,60.94,60.89,60.9,29500.0,53.1814,53.1814,53.1378,53.1465,29500.0
2013-10-14 14:55:00,60.9,60.92,60.88,60.89,68700.0,53.1465,53.164,53.1291,53.1378,68700.0
2013-10-14 15:00:00,60.89,60.94,60.87,60.93,51300.0,53.1378,53.1814,53.1203,53.1727,51300.0
2013-10-14 15:05:00,60.93,61.02,60.92,61.01,71900.0,53.1727,53.2512,53.164,53.2425,71900.0
2013-10-14 15:10:00,61.03,61.05,61.0,61.05,63700.0,53.26,53.2774,53.2338,53.2774,63700.0
2013-10-14 15:15:00,61.04,61.05,60.97,60.97,32500.0,53.2687,53.2774,53.2076,53.2076,32500.0
2013-10-14 15:20:00,60.98,60.98,60.95,60.96,36800.0,53.2163,53.2163,53.1901,53.1989,36800.0
2013-10-14 15:25:00,60.97,60.99,60.94,60.98,41300.0,53.2076,53.225,53.1814,53.2163,41300.0
2013-10-14 15:30:00,60.98,61.03,60.97,60.99,63200.0,53.2163,53.26,53.2076,53.225,63200.0
2013-10-14 15:35:00,60.99,61.0,60.93,60.94,47600.0,53.225,53.2338,53.1727,53.1814,47600.0
2013-10-14 15:40:00,60.94,60.99,60.94,60.99,63700.0,53.1814,53.225,53.1814,53.225,63700.0
2013-10-14 15:45:00,60.98,60.98,60.89,60.89,237000.0,53.2163,53.2163,53.1378,53.1378,237000.0
2013-10-14 15:50:00,60.89,60.91,60.87,60.91,182600.0,53.1378,53.1552,53.1203,53.1552,182600.0
2013-10-14 15:55:00,60.91,61.01,60.88,60.98,232200.0,53.1552,53.2425,53.1291,53.2163,232200.0
2013-10-15 09:30:00,60.7,60.95,60.7,60.77,48700.0,52.972,53.1901,52.972,53.0331,48700.0
2013-10-15 09:35:00,60.78,60.8,60.67,60.67,916100.0,53.0418,53.0592,52.9458,52.9458,916100.0
2013-10-15 09:40:00,60.67,60.68,60.43,60.45,1729700.0,52.9458,52.9545,52.7363,52.7538,1729700.0
2013-10-15 09:45:00,60.45,60.6,60.45,60.59,1073200.0,52.7538,52.8847,52.7538,52.876,1073200.0
2013-10-15 09:50:00,60.59,60.67,60.53,60.54,692700.0,52.876,52.9458,52.8236,52.8323,692700.0
2013-10-15 09:55:00,60.54,60.58,60.53,60.56,1165600.0,52.8323,52.8672,52.8236,52.8498,1165600.0
2013-10-15 10:00:00,60.57,60.61,60.53,60.56,247600.0,52.8585,52.8934,52.8236,52.8498,247600.0
2013-10-15 10:05:00,60.55,60.71,60.55,60.67,176700.0,52.8411,52.9807,52.8411,52.9458,176700.0
2013-10-15 10:10:00,60.68,60.75,60.67,60.68,160100.0,52.9545,53.0156,52.9458,52.9545,160100.0
2013-10-15 10:15:00,60.68,60.74,60.68,60.69,78600.0,52.9545,53.0069,52.9545,52.9632,78600.0
2013-10-15 10:20:00,60.7,60.74,60.7,60.74,87100.0,52.972,53.0069,52.972,53.0069,87100.0
2013-10-15 10:25:00,60.75,60.77,60.73,60.77,73600.0,53.0156,53.0331,52.9982,53.0331,73600.0
2013-10-15 10:30:00,60.76,60.78,60.73,60.75,75800.0,53.0243,53.0418,52.9982,53.0156,75800.0
2013-10-15 10:35:00,60.75,60.77,60.74,60.77,56700.0,53.0156,53.0331,53.0069,53.0331,56700.0
2013-10-15 10:40:00,60.77,60.8,60.64,60.7,183900.0,53.0331,53.0592,52.9196,52.972,183900.0
2013-10-15 10:45:00,60.7,60.71,60.65,60.69,67300.0,52.972,52.9807,52.9283,52.9632,67300.0
2013-10-15 10:50:00,60.68,60.7,60.65,60.68,19400.0,52.9545,52.972,52.9283,52.9545,19400.0
2013-10-15 10:55:00,60.66,60.66,60.62,60.65,64800.0,52.9371,52.9371,52.9022,52.9283,64800.0
2013-10-15 11:00:00,60.63,60.72,60.59,60.65,126500.0,52.9109,52.9894,52.876,52.9283,126500.0
2013-10-15 11:05:00,60.66,60.69,60.59,60.6,102400.0,52.9371,52.9632,52.876,52.8847,102400.0
2013-10-15 11:10:00,60.6,60.84,60.56,60.76,276400.0,52.8847,53.0941,52.8498,53.0243,276400.0
2013-10-15 11:15:00,60.75,60.8,60.74,60.8,36400.0,53.0156,53.0592,53.0069,53.0592,36400.0
2013-10-15 11:20:00,60.8,60.88,60.8,60.87,105200.0,53.0592,53.1291,53.0592,53.1203,105200.0
2013-10-15 11:25:00,60.86,60.88,60.82,60.82,31100.0,53.1116,53.1291,53.0767,53.0767,31100.0
2013-10-15 11:30:00,60.82,60.84,60.78,60.78,37000.0,53.0767,53.0941,53.0418,53.0418,37000.0
2013-10-15 11:35:00,60.78,60.8,60.7,60.73,82900.0,53.0418,53.0592,52.972,52.9982,82900.0
2013-10-15 11:40:00,60.73,60.75,60.71,60.73,33900.0,52.9982,53.0156,52.9807,52.9982,33900.0
2013-10-15 11:45:00,60.72,60.74,60.67,60.71,29700.0,52.9894,53.0069,52.9458,52.9807,29700.0
2013-10-15 11:50:00,60.72,60.8,60.72,60.78,23500.0,52.9894,53.0592,52.9894,53.0418,23500.0
2013-10-15 11:55:00,60.78,60.8,60.73,60.73,24500.0,53.0418,53.0592,52.9982,52.9982,24500.0
2013-10-15 12:00:00,60.73,60.73,60.65,60.69,32700.0,52.9982,52.9982,52.9283,52.9632,32700.0
2013-10-15 12:05:00,60.69,60.73,60.64,60.73,45300.0,52.9632,52.9982,52.9196,52.9982,45300.0
2013-10-15 12:10:00,60.73,60.75,60.67,60.67,24100.0,52.9982,53.0156,52.9458,52.9458,24100.0
2013-10-15 12:15:00,60.67,60.68,60.6,60.64,50500.0,52.9458,52.9545,52.8847,52.9196,50500.0
2013-10-15 12:20:00,60.64,60.69,60.62,60.69,39400.0,52.9196,52.9632,52.9022,52.9632,39400.0
2013-10-15 12:25:00,60.7,60.7,60.66,60.66,26800.0,52.972,52.972,52.9371,52.9371,26800.0
2013-10-15 12:30:00,60.67,60.73,60.65,60.73,80500.0,52.9458,52.9982,52.9283,52.9982,80500.0
2013-10-15 12:35:00,60.72,60.73,60.69,60.7,31000.0,52.9894,52.9982,52.9632,52.972,31000.0
2013-10-15 12:40:00,60.69,60.75,60.68,60.74,38400.0,52.9632,53.0156,52.9545,53.0069,38400.0
2013-10-15 12:45:00,60.74,60.76,60.73,60.73,27700.0,53.0069,53.0243,52.9982,52.9982,27700.0
2013-10-15 12:50:00,60.74,60.74,60.73,60.74,13300.0,53.0069,53.0069,52.9982,53.0069,13300.0
2013-10-15 12:55:00,60.73,60.74,60.7,60.72,41400.0,52.9982,53.0069,52.972,52.9894,41400.0
2013-10-15 13:00:00,60.73,60.74,60.67,60.67,59700.0,52.9982,53.0069,52.9458,52.9458,59700.0
2013-10-15 13:05:00,60.68,60.7,60.64,60.69,91600.0,52.9545,52.972,52.9196,52.9632,91600.0
2013-10-15 13:10:00,60.69,60.74,60.65,60.73,111600.0,52.9632,53.0069,52.9283,52.9982,111600.0
2013-10-15 13:15:00,60.73,60.73,60.7,60.72,22000.0,52.9982,52.9982,52.972,52.9894,22000.0
2013-10-15 13:20:00,60.71,60.71,60.67,60.69,33300.0,52.9807,52.9807,52.9458,52.9632,33300.0
2013-10-15 13:25:00,60.69,60.69,60.63,60.63,37300.0,52.9632,52.9632,52.9109,52.9109,37300.0
2013-10-15 13:30:00,60.64,60.69,60.62,60.68,42800.0,52.9196,52.9632,52.9022,52.9545,42800.0
2013-10-15 13:35:00,60.67,60.67,60.63,60.65,28800.0,52.9458,52.9458,52.9109,52.9283,28800.0
2013-10-15 13:40:00,60.65,60.68,60.64,60.67,53400.0,52.9283,52.9545,52.9196,52.9458,53400.0
2013-10-15 13:45:00,60.66,60.72,60.66,60.72,21900.0,52.9371,52.9894,52.9371,52.9894,21900.0
2013-10-15 13:50:00,60.71,60.75,60.7,60.72,33000.0,52.9807,53.0156,52.972,52.9894,33000.0
2013-10-15 13:55:00,60.72,60.73,60.7,60.73,16200.0,52.9894,52.9982,52.972,52.9982,16200.0
2013-10-15 14:00:00,60.74,60.79,60.73,60.77,39400.0,53.0069,53.0505,52.9982,53.0331,39400.0
2013-10-15 14:05:00,60.76,60.79,60.75,60.76,42700.0,53.0243,53.0505,53.0156,53.0243,42700.0
2013-10-15 14:10:00,60.76,60.76,60.69,60.7,53800.0,53.0243,53.0243,52.9632,52.972,53800.0
2013-10-15 14:15:00,60.69,60.73,60.68,60.73,78900.0,52.9632,52.9982,52.9545,52.9982,78900.0
2013-10-15 14:20:00,60.73,60.73,60.6,60.6,191800.0,52.9982,52.9982,52.8847,52.8847,191800.0
2013-10-15 14:25:00,60.59,60.65,60.57,60.58,167400.0,52.876,52.9283,52.8585,52.8672,167400.0
2013-10-15 14:30:00,60.58,60.58,60.52,60.54,128200.0,52.8672,52.8672,52.8149,52.8323,128200.0
2013-10-15 14:35:00,60.54,60.55,60.38,60.47,101300.0,52.8323,52.8411,52.6927,52.7713,101300.0
2013-10-15 14:40:00,60.47,60.53,60.4,60.5,71100.0,52.7713,52.8236,52.7102,52.7974,71100.0
2013-10-15 14:45:00,60.5,60.51,60.36,60.46,269000.0,52.7974,52.8062,52.6753,52.7625,269000.0
2013-10-15 14:50:00,60.46,60.55,60.45,60.5,309700.0,52.7625,52.8411,52.7538,52.7974,309700.0
2013-10-15 14:55:00,60.49,60.55,60.48,60.55,101100.0,52.7887,52.8411,52.78,52.8411,101100.0
2013-10-15 15:00:00,60.55,60.61,60.51,60.53,75700.0,52.8411,52.8934,52.8062,52.8236,75700.0
2013-10-15 15:05:00,60.53,60.69,60.5,60.69,213700.0,52.8236,52.9632,52.7974,52.9632,213700.0
2013-10-15 15:10:00,60.69,60.73,60.66,60.69,41200.0,52.9632,52.9982,52.9371,52.9632,41200.0
2013-10-15 15:15:00,60.68,60.68,60.63,60.68,56400.0,52.9545,52.9545,52.9109,52.9545,56400.0
2013-10-15 15:20:00,60.68,60.68,60.62,60.66,43600.0,52.9545,52.9545,52.9022,52.9371,43600.0
2013-10-15 15:25:00,60.67,60.68,60.64,60.67,51100.0,52.9458,52.9545,52.9196,52.9458,51100.0
2013-10-15 15:30:00,60.67,60.67,60.57,60.6,75400.0,52.9458,52.9458,52.8585,52.8847,75400.0
2013-10-15 15:35:00,60.59,60.63,60.55,60.58,62500.0,52.876,52.9109,52.8411,52.8672,62500.0
2013-10-15 15:40:00,60.58,60.59,60.5,60.51,113000.0,52.8672,52.876,52.7974,52.8062,113000.0
2013-10-15 15:45:00,60.52,60.55,60.5,60.53,80600.0,52.8149,52.8411,52.7974,52.8236,80600.0
2013-10-15 15:50:00,60.52,60.53,60.47,60.51,154700.0,52.8149,52.8236,52.7713,52.8062,154700.0
2013-10-15 15:55:00,60.51,60.57,60.48,60.48,277100.0,52.8062,52.8585,52.78,52.78,277100.0
2013-10-16 09:30:00,60.86,60.89,60.77,60.87,67700.0,53.1116,53.1378,53.0331,53.1203,67700.0
2013-10-16 09:35:00,60.87,60.92,60.79,60.83,64900.0,53.1203,53.164,53.0505,53.0854,64900.0
2013-10-16 09:40:00,60.83,60.83,60.73,60.74,35400.0,53.0854,53.0854,52.9982,53.0069,35400.0
2013-10-16 09:45:00,60.75,60.78,60.71,60.77,49400.0,53.0156,53.0418,52.9807,53.0331,49400.0
2013-10-16 09:50:00,60.77,60.93,60.75,60.92,101800.0,53.0331,53.1727,53.0156,53.164,101800.0
2013-10-16 09:55:00,60.93,61.15,60.93,61.1,113300.0,53.1727,53.3647,53.1727,53.321,113300.0
2013-10-16 10:00:00,61.11,61.15,61.07,61.07,46900.0,53.3298,53.3647,53.2949,53.2949,46900.0
2013-10-16 10:05:00,61.07,61.09,60.98,61.06,96100.0,53.2949,53.3123,53.2163,53.2861,96100.0
2013-10-16 10:10:00,61.07,61.09,61.01,61.07,67100.0,53.2949,53.3123,53.2425,53.2949,67100.0
2013-10-16 10:15:00,61.08,61.11,61.04,61.05,71400.0,53.3036,53.3298,53.2687,53.2774,71400.0
2013-10-16 10:20:00,61.05,61.11,61.05,61.08,87700.0,53.2774,53.3298,53.2774,53.3036,87700.0
2013-10-16 10:25:00,61.07,61.08,61.03,61.06,98800.0,53.2949,53.3036,53.26,53.2861,98800.0
2013-10-16 10:30:00,61.06,61.1,61.06,61.08,46600.0,53.2861,53.321,53.2861,53.3036,46600.0
2013-10-16 10:35:00,61.08,61.09,61.05,61.05,119800.0,53.3036,53.3123,53.2774,53.2774,119800.0
2013-10-16 10:40:00,61.05,61.07,61.03,61.07,52100.0,53.2774,53.2949,53.26,53.2949,52100.0
2013-10-16 10:45:00,61.06,61.18,61.05,61.16,53100.0,53.2861,53.3909,53.2774,53.3734,53100.0
2013-10-16 10:50:00,61.17,61.17,61.1,61.15,218300.0,53.3821,53.3821,53.321,53.3647,218300.0
2013-10-16 10:55:00,61.14,61.21,61.14,61.21,127500.0,53.356,53.417,53.356,53.417,127500.0
2013-10-16 11:00:00,61.2,61.22,61.17,61.21,76800.0,53.4083,53.4258,53.3821,53.417,76800.0
2013-10-16 11:05:00,61.21,61.24,61.19,61.21,86100.0,53.417,53.4432,53.3996,53.417,86100.0
2013-10-16 11:10:00,61.2,61.25,61.19,61.24,53400.0,53.4083,53.4519,53.3996,53.4432,53400.0
2013-10-16 11:15:00,61.24,61.25,61.19,61.19,39800.0,53.4432,53.4519,53.3996,53.3996,39800.0
2013-10-16 11:20:00,61.18,61.22,61.16,61.18,94900.0,53.3909,53.4258,53.3734,53.3909,94900.0
2013-10-16 11:25:00,61.19,61.2,61.12,61.13,62900.0,53.3996,53.4083,53.3385,53.3472,62900.0
2013-10-16 11:30:00,61.14,61.16,61.12,61.13,76700.0,53.356,53.3734,53.3385,53.3472,76700.0
2013-10-16 11:35:00,61.14,61.2,61.13,61.17,31000.0,53.356,53.4083,53.3472,53.3821,31000.0
2013-10-16 11:40:00,61.17,61.22,61.16,61.21,63100.0,53.3821,53.4258,53.3734,53.417,63100.0
2013-10-16 11:45:00,61.21,61.21,61.16,61.16,35900.0,53.417,53.417,53.3734,53.3734,35900.0
2013-10-16 11:50:00,61.16,61.17,61.14,61.16,24700.0,53.3734,53.3821,53.356,53.3734,24700.0
2013-10-16 11:55:00,61.17,61.17,61.15,61.17,32500.0,53.3821,53.3821,53.3647,53.3821,32500.0
2013-10-16 12:00:00,61.17,61.18,61.15,61.16,10900.0,53.3821,53.3909,53.3647,53.3734,10900.0
2013-10-16 12:05:00,61.16,61.22,61.16,61.21,27400.0,53.3734,53.4258,53.3734,53.417,27400.0
2013-10-16 12:10:00,61.21,61.23,61.18,61.19,15700.0,53.417,53.4345,53.3909,53.3996,15700.0
2013-10-16 12:15:00,61.19,61.24,61.18,61.21,64500.0,53.3996,53.4432,53.3909,53.417,64500.0
2013-10-16 12:20:00,61.2,61.21,61.14,61.16,90800.0,53.4083,53.417,53.356,53.3734,90800.0
2013-10-16 12:25:00,61.16,61.2,61.13,61.14,109700.0,53.3734,53.4083,53.3472,53.356,109700.0
2013-10-16 12:30:00,61.14,61.15,61.09,61.13,100700.0,53.356,53.3647,53.3123,53.3472,100700.0
2013-10-16 12:35:00,61.12,61.17,61.12,61.17,23700.0,53.3385,53.3821,53.3385,53.3821,23700.0
2013-10-16 12:40:00,61.17,61.18,61.15,61.15,38500.0,53.3821,53.3909,53.3647,53.3647,38500.0
2013-10-16 12:45:00,61.15,61.17,61.13,61.14,22200.0,53.3647,53.3821,53.3472,53.356,22200.0
2013-10-16 12:50:00,61.14,61.16,61.13,61.15,18000.0,53.356,53.3734,53.3472,53.3647,18000.0
2013-10-16 12:55:00,61.14,61.14,61.11,61.13,43800.0,53.356,53.356,53.3298,53.3472,43800.0
2013-10-16 13:00:00,61.13,61.13,61.11,61.11,22300.0,53.3472,53.3472,53.3298,53.3298,22300.0
2013-10-16 13:05:00,61.12,61.13,61.11,61.12,17600.0,53.3385,53.3472,53.3298,53.3385,17600.0
2013-10-16 13:10:00,61.12,61.14,61.1,61.14,162700.0,53.3385,53.356,53.321,53.356,162700.0
2013-10-16 13:15:00,61.14,61.15,61.13,61.15,41400.0,53.356,53.3647,53.3472,53.3647,41400.0
2013-10-16 13:20:00,61.14,61.14,61.11,61.11,152900.0,53.356,53.356,53.3298,53.3298,152900.0
2013-10-16 13:25:00,61.11,61.19,61.11,61.18,70400.0,53.3298,53.3996,53.3298,53.3909,70400.0
2013-10-16 13:30:00,61.19,61.19,61.16,61.17,20900.0,53.3996,53.3996,53.3734,53.3821,20900.0
2013-10-16 13:35:00,61.17,61.21,61.16,61.21,52000.0,53.3821,53.417,53.3734,53.417,52000.0
2013-10-16 13:40:00,61.21,61.22,61.19,61.2,28100.0,53.417,53.4258,53.3996,53.4083,28100.0
2013-10-16 13:45:00,61.2,61.22,61.19,61.21,55900.0,53.4083,53.4258,53.3996,53.417,55900.0
2013-10-16 13:50:00,61.2,61.21,61.17,61.17,51100.0,53.4083,53.417,53.3821,53.3821,51100.0
2013-10-16 13:55:00,61.16,61.16,61.14,61.14,37900.0,53.3734,53.3734,53.356,53.356,37900.0
2013-10-16 14:00:00,61.13,61.17,61.13,61.15,24400.0,53.3472,53.3821,53.3472,53.3647,24400.0
2013-10-16 14:05:00,61.15,61.16,61.13,61.15,16400.0,53.3647,53.3734,53.3472,53.3647,16400.0
2013-10-16 14:10:00,61.15,61.17,61.14,61.15,57500.0,53.3647,53.3821,53.356,53.3647,57500.0
2013-10-16 14:15:00,61.15,61.15,61.12,61.14,56600.0,53.3647,53.3647,53.3385,53.356,56600.0
2013-10-16 14:20:00,61.14,61.15,61.12,61.14,26900.0,53.356,53.3647,53.3385,53.356,26900.0
2013-10-16 14:25:00,61.14,61.15,61.06,61.07,27000.0,53.356,53.3647,53.2861,53.2949,27000.0
2013-10-16 14:30:00,61.07,61.09,61.05,61.07,36100.0,53.2949,53.3123,53.2774,53.2949,36100.0
2013-10-16 14:35:00,61.07,61.07,61.04,61.04,18700.0,53.2949,53.2949,53.2687,53.2687,18700.0
2013-10-16 14:40:00,61.04,61.09,61.03,61.08,34700.0,53.2687,53.3123,53.26,53.3036,34700.0
2013-10-16 14:45:00,61.07,61.12,61.06,61.11,58900.0,53.2949,53.3385,53.2861,53.3298,58900.0
2013-10-16 14:50:00,61.1,61.11,61.08,61.09,80400.0,53.321,53.3298,53.3036,53.3123,80400.0
2013-10-16 14:55:00,61.08,61.1,61.08,61.09,41200.0,53.3036,53.321,53.3036,53.3123,41200.0
2013-10-16 15:00:00,61.09,61.09,61.05,61.06,16200.0,53.3123,53.3123,53.2774,53.2861,16200.0
2013-10-16 15:05:00,61.07,61.12,61.07,61.1,44100.0,53.2949,53.3385,53.2949,53.321,44100.0
2013-10-16 15:10:00,61.1,61.14,61.09,61.12,34900.0,53.321,53.356,53.3123,53.3385,34900.0
2013-10-16 15:15:00,61.13,61.15,61.13,61.15,41400.0,53.3472,53.3647,53.3472,53.3647,41400.0
2013-10-16 15:20:00,61.14,61.15,61.11,61.15,48700.0,53.356,53.3647,53.3298,53.3647,48700.0
2013-10-16 15:25:00,61.15,61.17,61.11,61.12,70400.0,53.3647,53.3821,53.3298,53.3385,70400.0
2013-10-16 15:30:00,61.11,61.12,61.08,61.1,91500.0,53.3298,53.3385,53.3036,53.321,91500.0
2013-10-16 15:35:00,61.11,61.13,61.09,61.13,109900.0,53.3298,53.3472,53.3123,53.3472,109900.0
2013-10-16 15:40:00,61.12,61.15,61.11,61.14,62200.0,53.3385,53.3647,53.3298,53.356,62200.0
2013-10-16 15:45:00,61.15,61.19,61.15,61.17,158800.0,53.3647,53.3996,53.3647,53.3821,158800.0
2013-10-16 15:50:00,61.17,61.2,61.17,61.19,174100.0,53.3821,53.4083,53.3821,53.3996,174100.0
2013-10-16 15:55:00,61.19,61.23,61.17,61.22,522100.0,53.3996,53.4345,53.3821,53.4258,522100.0
2013-10-17 09:30:00,60.95,61.07,60.95,61.05,305300.0,53.1901,53.2949,53.1901,53.2774,305300.0
2013-10-17 09:35:00,61.05,61.1,61.05,61.08,126600.0,53.2774,53.321,53.2774,53.3036,126600.0
2013-10-17 09:40:00,61.09,61.15,61.09,61.11,86600.0,53.3123,53.3647,53.3123,53.3298,86600.0
2013-10-17 09:45:00,61.12,61.14,61.09,61.1,64200.0,53.3385,53.356,53.3123,53.321,64200.0
2013-10-17 09:50:00,61.09,61.09,61.0,61.02,49200.0,53.3123,53.3123,53.2338,53.2512,49200.0
2013-10-17 09:55:00,61.02,61.03,61.0,61.01,30600.0,53.2512,53.26,53.2338,53.2425,30600.0
2013-10-17 10:00:00,61.02,61.08,61.01,61.08,38200.0,53.2512,53.3036,53.2425,53.3036,38200.0
2013-10-17 10:05:00,61.09,61.13,61.08,61.08,32200.0,53.3123,53.3472,53.3036,53.3036,32200.0
2013-10-17 10:10:00,61.09,61.11,61.05,61.07,40400.0,53.3123,53.3298,53.2774,53.2949,40400.0
2013-10-17 10:15:00,61.07,61.13,61.07,61.12,30600.0,53.2949,53.3472,53.2949,53.3385,30600.0
2013-10-17 10:20:00,61.12,61.15,61.11,61.13,57500.0,53.3385,53.3647,53.3298,53.3472,57500.0
2013-10-17 10:25:00,61.13,61.18,61.13,61.15,38100.0,53.3472,53.3909,53.3472,53.3647,38100.0
2013-10-17 10:30:00,61.14,61.17,61.13,61.14,32700.0,53.356,53.3821,53.3472,53.356,32700.0
2013-10-17 10:35:00,61.15,61.17,61.13,61.16,65400.0,53.3647,53.3821,53.3472,53.3734,65400.0
2013-10-17 10:40:00,61.16,61.18,61.16,61.17,33100.0,53.3734,53.3909,53.3734,53.3821,33100.0
2013-10-17 10:45:00,61.16,61.2,61.13,61.14,33800.0,53.3734,53.4083,53.3472,53.356,33800.0
2013-10-17 10:50:00,61.14,61.19,61.14,61.19,155500.0,53.356,53.3996,53.356,53.3996,155500.0
2013-10-17 10:55:00,61.18,61.2,61.17,61.2,20700.0,53.3909,53.4083,53.3821,53.4083,20700.0
2013-10-17 11:00:00,61.21,61.27,61.21,61.27,64900.0,53.417,53.4694,53.417,53.4694,64900.0
2013-10-17 11:05:00,61.27,61.31,61.24,61.29,30400.0,53.4694,53.5043,53.4432,53.4869,30400.0
2013-10-17 11:10:00,61.29,61.31,61.29,61.31,65800.0,53.4869,53.5043,53.4869,53.5043,65800.0
2013-10-17 11:15:00,61.31,61.32,61.29,61.29,57900.0,53.5043,53.513,53.4869,53.4869,57900.0
2013-10-17 11:20:00,61.3,61.32,61.29,61.29,35600.0,53.4956,53.513,53.4869,53.4869,35600.0
2013-10-17 11:25:00,61.3,61.35,61.3,61.33,44500.0,53.4956,53.5392,53.4956,53.5218,44500.0
2013-10-17 11:30:00,61.33,61.37,61.33,61.37,52800.0,53.5218,53.5567,53.5218,53.5567,52800.0
2013-10-17 11:35:00,61.37,61.38,61.34,61.35,69600.0,53.5567,53.5654,53.5305,53.5392,69600.0
2013-10-17 11:40:00,61.35,61.41,61.35,61.4,27400.0,53.5392,53.5916,53.5392,53.5829,27400.0
2013-10-17 11:45:00,61.41,61.43,61.38,61.43,55400.0,53.5916,53.609,53.5654,53.609,55400.0
2013-10-17 11:50:00,61.43,61.44,61.39,61.39,69500.0,53.609,53.6178,53.5741,53.5741,69500.0
2013-10-17 11:55:00,61.39,61.42,61.37,61.38,58400.0,53.5741,53.6003,53.5567,53.5654,58400.0
2013-10-17 12:00:00,61.38,61.41,61.38,61.38,40700.0,53.5654,53.5916,53.5654,53.5654,40700.0
2013-10-17 12:05:00,61.37,61.38,61.35,61.37,23100.0,53.5567,53.5654,53.5392,53.5567,23100.0
2013-10-17 12:10:00,61.37,61.4,61.36,61.37,50000.0,53.5567,53.5829,53.5479,53.5567,50000.0
2013-10-17 12:15:00,61.38,61.46,61.38,61.44,128100.0,53.5654,53.6352,53.5654,53.6178,128100.0
2013-10-17 12:20:00,61.44,61.47,61.43,61.46,19100.0,53.6178,53.6439,53.609,53.6352,19100.0
2013-10-17 12:25:00,61.45,61.46,61.44,61.44,11100.0,53.6265,53.6352,53.6178,53.6178,11100.0
2013-10-17 12:30:00,61.45,61.45,61.41,61.43,23400.0,53.6265,53.6265,53.5916,53.609,23400.0
2013-10-17 12:35:00,61.43,61.46,61.42,61.45,28900.0,53.609,53.6352,53.6003,53.6265,28900.0
2013-10-17 12:40:00,61.44,61.46,61.44,61.46,17200.0,53.6178,53.6352,53.6178,53.6352,17200.0
2013-10-17 12:45:00,61.46,61.49,61.45,61.48,183000.0,53.6352,53.6614,53.6265,53.6527,183000.0
2013-10-17 12:50:00,61.48,61.52,61.48,61.51,43500.0,53.6527,53.6876,53.6527,53.6788,43500.0
2013-10-17 12:55:00,61.51,61.53,61.5,61.52,29000.0,53.6788,53.6963,53.6701,53.6876,29000.0
2013-10-17 13:00:00,61.52,61.52,61.49,61.49,18100.0,53.6876,53.6876,53.6614,53.6614,18100.0
2013-10-17 13:05:00,61.49,61.53,61.49,61.51,24500.0,53.6614,53.6963,53.6614,53.6788,24500.0
2013-10-17 13:10:00,61.52,61.52,61.48,61.49,20900.0,53.6876,53.6876,53.6527,53.6614,20900.0
2013-10-17 13:15:00,61.49,61.49,61.45,61.45,63300.0,53.6614,53.6614,53.6265,53.6265,63300.0
2013-10-17 13:20:00,61.45,61.46,61.43,61.44,41500.0,53.6265,53.6352,53.609,53.6178,41500.0
2013-10-17 13:25:00,61.45,61.49,61.44,61.48,32000.0,53.6265,53.6614,53.6178,53.6527,32000.0
2013-10-17 13:30:00,61.48,61.52,61.47,61.52,30500.0,53.6527,53.6876,53.6439,53.6876,30500.0
2013-10-17 13:35:00,61.52,61.52,61.5,61.5,27500.0,53.6876,53.6876,53.6701,53.6701,27500.0
2013-10-17 13:40:00,61.51,61.52,61.5,61.51,24400.0,53.6788,53.6876,53.6701,53.6788,24400.0
2013-10-17 13:45:00,61.51,61.51,61.47,61.48,29600.0,53.6788,53.6788,53.6439,53.6527,29600.0
2013-10-17 13:50:00,61.48,61.49,61.46,61.48,35200.0,53.6527,53.6614,53.6352,53.6527,35200.0
2013-10-17 13:55:00,61.48,61.49,61.43,61.43,46900.0,53.6527,53.6614,53.609,53.609,46900.0
2013-10-17 14:00:00,61.43,61.44,61.41,61.43,51300.0,53.609,53.6178,53.5916,53.609,51300.0
2013-10-17 14:05:00,61.43,61.45,61.43,61.45,22100.0,53.609,53.6265,53.609,53.6265,22100.0
2013-10-17 14:10:00,61.46,61.47,61.43,61.44,19800.0,53.6352,53.6439,53.609,53.6178,19800.0
2013-10-17 14:15:00,61.43,61.46,61.43,61.45,29300.0,53.609,53.6352,53.609,53.6265,29300.0
2013-10-17 14:20:00,61.45,61.49,61.45,61.48,29100.0,53.6265,53.6614,53.6265,53.6527,29100.0
2013-10-17 14:25:00,61.48,61.48,61.43,61.45,25100.0,53.6527,53.6527,53.609,53.6265,25100.0
2013-10-17 14:30:00,61.44,61.46,61.44,61.45,8100.0,53.6178,53.6352,53.6178,53.6265,8100.0
2013-10-17 14:35:00,61.45,61.48,61.44,61.47,41600.0,53.6265,53.6527,53.6178,53.6439,41600.0
2013-10-17 14:40:00,61.47,61.5,61.47,61.47,35500.0,53.6439,53.6701,53.6439,53.6439,35500.0
2013-10-17 14:45:00,61.47,61.47,61.43,61.45,17800.0,53.6439,53.6439,53.609,53.6265,17800.0
2013-10-17 14:50:00,61.45,61.47,61.44,61.44,26200.0,53.6265,53.6439,53.6178,53.6178,26200.0
2013-10-17 14:55:00,61.44,61.49,61.44,61.48,35100.0,53.6178,53.6614,53.6178,53.6527,35100.0
2013-10-17 15:00:00,61.49,61.49,61.45,61.46,25600.0,53.6614,53.6614,53.6265,53.6352,25600.0
2013-10-17 15:05:00,61.47,61.54,61.46,61.53,61000.0,53.6439,53.705,53.6352,53.6963,61000.0
2013-10-17 15:10:00,61.53,61.56,61.52,61.56,50100.0,53.6963,53.7225,53.6876,53.7225,50100.0
2013-10-17 15:15:00,61.55,61.56,61.53,61.56,45800.0,53.7138,53.7225,53.6963,53.7225,45800.0
2013-10-17 15:20:00,61.55,61.57,61.53,61.55,84500.0,53.7138,53.7312,53.6963,53.7138,84500.0
2013-10-17 15:25:00,61.55,61.59,61.55,61.57,54300.0,53.7138,53.7487,53.7138,53.7312,54300.0
2013-10-17 15:30:00,61.57,61.59,61.56,61.59,112800.0,53.7312,53.7487,53.7225,53.7487,112800.0
2013-10-17 15:35:00,61.59,61.61,61.58,61.6,59900.0,53.7487,53.7661,53.7399,53.7574,59900.0
2013-10-17 15:40:00,61.59,61.64,61.59,61.63,132700.0,53.7487,53.7923,53.7487,53.7836,132700.0
2013-10-17 15:45:00,61.63,61.67,61.62,61.67,138500.0,53.7836,53.8185,53.7748,53.8185,138500.0
2013-10-17 15:50:00,61.68,61.7,61.63,61.66,305000.0,53.8272,53.8447,53.7836,53.8097,305000.0
2013-10-17 15:55:00,61.66,61.68,61.62,61.66,454000.0,53.8097,53.8272,53.7748,53.8097,454000.0
2013-10-18 09:30:00,61.87,61.95,61.7,61.75,184500.0,53.993,54.0628,53.8447,53.8883,184500.0
2013-10-18 09:35:00,61.73,61.75,61.67,61.72,181100.0,53.8708,53.8883,53.8185,53.8621,181100.0
2013-10-18 09:40:00,61.73,61.82,61.73,61.81,44000.0,53.8708,53.9494,53.8708,53.9407,44000.0
2013-10-18 09:45:00,61.81,61.85,61.79,61.85,66500.0,53.9407,53.9756,53.9232,53.9756,66500.0
2013-10-18 09:50:00,61.85,61.92,61.85,61.91,61600.0,53.9756,54.0366,53.9756,54.0279,61600.0
2013-10-18 09:55:00,61.92,61.93,61.88,61.92,81600.0,54.0366,54.0454,54.0017,54.0366,81600.0
2013-10-18 10:00:00,61.92,61.98,61.88,61.88,34800.0,54.0366,54.089,54.0017,54.0017,34800.0
2013-10-18 10:05:00,61.89,61.95,61.89,61.95,117700.0,54.0105,54.0628,54.0105,54.0628,117700.0
2013-10-18 10:10:00,61.94,61.95,61.91,61.92,27400.0,54.0541,54.0628,54.0279,54.0366,27400.0
2013-10-18 10:15:00,61.91,61.91,61.87,61.87,59600.0,54.0279,54.0279,53.993,53.993,59600.0
2013-10-18 10:20:00,61.86,61.88,61.79,61.8,31900.0,53.9843,54.0017,53.9232,53.9319,31900.0
2013-10-18 10:25:00,61.81,61.83,61.77,61.78,33500.0,53.9407,53.9581,53.9057,53.9145,33500.0
2013-10-18 10:30:00,61.77,61.79,61.7,61.7,42700.0,53.9057,53.9232,53.8447,53.8447,42700.0
2013-10-18 10:35:00,61.71,61.72,61.68,61.71,40600.0,53.8534,53.8621,53.8272,53.8534,40600.0
2013-10-18 10:40:00,61.7,61.76,61.7,61.74,44200.0,53.8447,53.897,53.8447,53.8796,44200.0
2013-10-18 10:45:00,61.73,61.78,61.73,61.77,30300.0,53.8708,53.9145,53.8708,53.9057,30300.0
2013-10-18 10:50:00,61.77,61.79,61.72,61.77,48000.0,53.9057,53.9232,53.8621,53.9057,48000.0
2013-10-18 10:55:00,61.76,61.76,61.73,61.73,62100.0,53.897,53.897,53.8708,53.8708,62100.0
2013-10-18 11:00:00,61.74,61.75,61.71,61.75,53800.0,53.8796,53.8883,53.8534,53.8883,53800.0
2013-10-18 11:05:00,61.75,61.78,61.73,61.74,56600.0,53.8883,53.9145,53.8708,53.8796,56600.0
2013-10-18 11:10:00,61.74,61.81,61.74,61.8,44100.0,53.8796,53.9407,53.8796,53.9319,44100.0
2013-10-18 11:15:00,61.8,61.81,61.79,61.8,25100.0,53.9319,53.9407,53.9232,53.9319,25100.0
2013-10-18 11:20:00,61.8,61.8,61.77,61.78,23100.0,53.9319,53.9319,53.9057,53.9145,23100.0
2013-10-18 11:25:00,61.79,61.82,61.79,61.82,26900.0,53.9232,53.9494,53.9232,53.9494,26900.0
2013-10-18 11:30:00,61.81,61.85,61.79,61.84,27800.0,53.9407,53.9756,53.9232,53.9668,27800.0
2013-10-18 11:35:00,61.84,61.87,61.82,61.85,74000.0,53.9668,53.993,53.9494,53.9756,74000.0
2013-10-18 11:40:00,61.86,61.88,61.85,61.87,19700.0,53.9843,54.0017,53.9756,53.993,19700.0
2013-10-18 11:45:00,61.86,61.86,61.84,61.85,59800.0,53.9843,53.9843,53.9668,53.9756,59800.0
2013-10-18 11:50:00,61.86,61.86,61.82,61.83,67700.0,53.9843,53.9843,53.9494,53.9581,67700.0
2013-10-18 11:55:00,61.83,61.84,61.81,61.82,14000.0,53.9581,53.9668,53.9407,53.9494,14000.0
2013-10-18 12:00:00,61.83,61.86,61.8,61.86,29700.0,53.9581,53.9843,53.9319,53.9843,29700.0
2013-10-18 12:05:00,61.85,61.88,61.84,61.88,122300.0,53.9756,54.0017,53.9668,54.0017,122300.0
2013-10-18 12:10:00,61.88,61.91,61.88,61.9,44300.0,54.0017,54.0279,54.0017,54.0192,44300.0
2013-10-18 12:15:00,61.9,61.92,61.9,61.91,113300.0,54.0192,54.0366,54.0192,54.0279,113300.0
2013-10-18 12:20:00,61.91,61.93,61.9,61.93,27300.0,54.0279,54.0454,54.0192,54.0454,27300.0
2013-10-18 12:25:00,61.92,61.93,61.91,61.92,24900.0,54.0366,54.0454,54.0279,54.0366,24900.0
2013-10-18 12:30:00,61.93,61.95,61.92,61.94,12900.0,54.0454,54.0628,54.0366,54.0541,12900.0
2013-10-18 12:35:00,61.95,61.98,61.95,61.97,87800.0,54.0628,54.089,54.0628,54.0803,87800.0
2013-10-18 12:40:00,61.97,61.98,61.94,61.97,18100.0,54.0803,54.089,54.0541,54.0803,18100.0
2013-10-18 12:45:00,61.96,61.98,61.95,61.97,18200.0,54.0716,54.089,54.0628,54.0803,18200.0
2013-10-18 12:50:00,61.98,62.0,61.98,62.0,54400.0,54.089,54.1065,54.089,54.1065,54400.0
2013-10-18 12:55:00,62.0,62.0,61.94,61.94,140700.0,54.1065,54.1065,54.0541,54.0541,140700.0
2013-10-18 13:00:00,61.95,62.0,61.95,62.0,15100.0,54.0628,54.1065,54.0628,54.1065,15100.0
2013-10-18 13:05:00,61.99,62.05,61.99,62.05,147900.0,54.0977,54.1501,54.0977,54.1501,147900.0
2013-10-18 13:10:00,62.05,62.07,62.04,62.06,21600.0,54.1501,54.1675,54.1414,54.1588,21600.0
2013-10-18 13:15:00,62.06,62.1,62.06,62.09,21200.0,54.1588,54.1937,54.1588,54.185,21200.0
2013-10-18 13:20:00,62.09,62.1,62.04,62.07,63500.0,54.185,54.1937,54.1414,54.1675,63500.0
2013-10-18 13:25:00,62.07,62.11,62.07,62.08,93900.0,54.1675,54.2025,54.1675,54.1763,93900.0
2013-10-18 13:30:00,62.09,62.09,62.06,62.07,184400.0,54.185,54.185,54.1588,54.1675,184400.0
2013-10-18 13:35:00,62.07,62.1,62.05,62.07,77200.0,54.1675,54.1937,54.1501,54.1675,77200.0
2013-10-18 13:40:00,62.08,62.12,62.08,62.11,73200.0,54.1763,54.2112,54.1763,54.2025,73200.0
2013-10-18 13:45:00,62.1,62.12,62.1,62.11,63400.0,54.1937,54.2112,54.1937,54.2025,63400.0
2013-10-18 13:50:00,62.11,62.15,62.1,62.13,97700.0,54.2025,54.2374,54.1937,54.2199,97700.0
2013-10-18 13:55:00,62.14,62.15,62.12,62.14,51900.0,54.2286,54.2374,54.2112,54.2286,51900.0
2013-10-18 14:00:00,62.14,62.15,62.1,62.11,66700.0,54.2286,54.2374,54.1937,54.2025,66700.0
2013-10-18 14:05:00,62.11,62.13,62.08,62.12,50600.0,54.2025,54.2199,54.1763,54.2112,50600.0
2013-10-18 14:10:00,62.12,62.12,62.06,62.06,31000.0,54.2112,54.2112,54.1588,54.1588,31000.0
2013-10-18 14:15:00,62.06,62.08,62.06,62.08,42300.0,54.1588,54.1763,54.1588,54.1763,42300.0
2013-10-18 14:20:00,62.08,62.1,62.07,62.08,41100.0,54.1763,54.1937,54.1675,54.1763,41100.0
2013-10-18 14:25:00,62.08,62.09,62.06,62.07,20100.0,54.1763,54.185,54.1588,54.1675,20100.0
2013-10-18 14:30:00,62.07,62.09,62.04,62.09,30600.0,54.1675,54.185,54.1414,54.185,30600.0
2013-10-18 14:35:00,62.08,62.11,62.07,62.08,111100.0,54.1763,54.2025,54.1675,54.1763,111100.0
2013-10-18 14:40:00,62.08,62.12,62.08,62.11,57600.0,54.1763,54.2112,54.1763,54.2025,57600.0
2013-10-18 14:45:00,62.1,62.12,62.1,62.11,86000.0,54.1937,54.2112,54.1937,54.2025,86000.0
2013-10-18 14:50:00,62.11,62.11,62.09,62.11,45400.0,54.2025,54.2025,54.185,54.2025,45400.0
2013-10-18 14:55:00,62.1,62.11,62.07,62.08,21700.0,54.1937,54.2025,54.1675,54.1763,21700.0
2013-10-18 15:00:00,62.08,62.09,62.06,62.06,41600.0,54.1763,54.185,54.1588,54.1588,41600.0
2013-10-18 15:05:00,62.05,62.09,62.05,62.05,80400.0,54.1501,54.185,54.1501,54.1501,80400.0
2013-10-18 15:10:00,62.06,62.07,62.01,62.03,100900.0,54.1588,54.1675,54.1152,54.1326,100900.0
2013-10-18 15:15:00,62.03,62.04,62.01,62.03,54500.0,54.1326,54.1414,54.1152,54.1326,54500.0
2013-10-18 15:20:00,62.04,62.04,61.99,61.99,53800.0,54.1414,54.1414,54.0977,54.0977,53800.0
2013-10-18 15:25:00,62.0,62.04,61.98,62.03,66600.0,54.1065,54.1414,54.089,54.1326,66600.0
2013-10-18 15:30:00,62.04,62.06,61.99,62.01,106400.0,54.1414,54.1588,54.0977,54.1152,106400.0
2013-10-18 15:35:00,62.01,62.03,62.0,62.01,67900.0,54.1152,54.1326,54.1065,54.1152,67900.0
2013-10-18 15:40:00,62.0,62.02,61.99,62.0,101300.0,54.1065,54.1239,54.0977,54.1065,101300.0
2013-10-18 15:45:00,62.0,62.04,62.0,62.01,106300.0,54.1065,54.1414,54.1065,54.1152,106300.0
2013-10-18 15:50:00,62.02,62.05,62.0,62.05,127500.0,54.1239,54.1501,54.1065,54.1501,127500.0
2013-10-18 15:55:00,62.05,62.05,62.0,62.03,293000.0,54.1501,54.1501,54.1065,54.1326,293000.0
2013-10-21 09:30:00,62.14,62.14,62.01,62.04,123800.0,54.2286,54.2286,54.1152,54.1414,123800.0
2013-10-21 09:35:00,62.04,62.04,61.98,62.0,85300.0,54.1414,54.1414,54.089,54.1065,85300.0
2013-10-21 09:40:00,62.0,62.0,61.9,61.98,89500.0,54.1065,54.1065,54.0192,54.089,89500.0
2013-10-21 09:45:00,61.97,62.03,61.97,62.02,38300.0,54.0803,54.1326,54.0803,54.1239,38300.0
2013-10-21 09:50:00,62.02,62.06,61.99,61.99,40200.0,54.1239,54.1588,54.0977,54.0977,40200.0
2013-10-21 09:55:00,62.0,62.09,61.99,62.08,49600.0,54.1065,54.185,54.0977,54.1763,49600.0
2013-10-21 10:00:00,62.1,62.17,62.07,62.16,87400.0,54.1937,54.2548,54.1675,54.2461,87400.0
2013-10-21 10:05:00,62.16,62.16,62.1,62.11,45900.0,54.2461,54.2461,54.1937,54.2025,45900.0
2013-10-21 10:10:00,62.12,62.13,62.03,62.04,47600.0,54.2112,54.2199,54.1326,54.1414,47600.0
2013-10-21 10:15:00,62.03,62.03,61.95,62.0,50800.0,54.1326,54.1326,54.0628,54.1065,50800.0
2013-10-21 10:20:00,61.99,62.04,61.99,62.04,47300.0,54.0977,54.1414,54.0977,54.1414,47300.0
2013-10-21 10:25:00,62.04,62.04,61.98,61.98,75500.0,54.1414,54.1414,54.089,54.089,75500.0
2013-10-21 10:30:00,61.98,62.0,61.95,62.0,27600.0,54.089,54.1065,54.0628,54.1065,27600.0
2013-10-21 10:35:00,61.99,62.0,61.96,61.97,31900.0,54.0977,54.1065,54.0716,54.0803,31900.0
2013-10-21 10:40:00,61.98,61.98,61.91,61.92,36000.0,54.089,54.089,54.0279,54.0366,36000.0
2013-10-21 10:45:00,61.91,61.95,61.91,61.94,19000.0,54.0279,54.0628,54.0279,54.0541,19000.0
2013-10-21 10:50:00,61.94,61.95,61.91,61.91,20800.0,54.0541,54.0628,54.0279,54.0279,20800.0
2013-10-21 10:55:00,61.91,61.98,61.91,61.95,21300.0,54.0279,54.089,54.0279,54.0628,21300.0
2013-10-21 11:00:00,61.95,61.98,61.95,61.97,32800.0,54.0628,54.089,54.0628,54.0803,32800.0
2013-10-21 11:05:00,61.98,61.99,61.97,61.98,57700.0,54.089,54.0977,54.0803,54.089,57700.0
2013-10-21 11:10:00,61.97,62.01,61.97,62.01,57300.0,54.0803,54.1152,54.0803,54.1152,57300.0
2013-10-21 11:15:00,62.01,62.03,62.0,62.01,25700.0,54.1152,54.1326,54.1065,54.1152,25700.0
2013-10-21 11:20:00,62.01,62.02,61.97,61.98,39000.0,54.1152,54.1239,54.0803,54.089,39000.0
2013-10-21 11:25:00,61.98,62.03,61.98,62.02,23900.0,54.089,54.1326,54.089,54.1239,23900.0
2013-10-21 11:30:00,62.02,62.03,61.99,62.01,36200.0,54.1239,54.1326,54.0977,54.1152,36200.0
2013-10-21 11:35:00,62.02,62.03,61.98,61.98,28100.0,54.1239,54.1326,54.089,54.089,28100.0
2013-10-21 11:40:00,61.99,62.02,61.98,61.99,33600.0,54.0977,54.1239,54.089,54.0977,33600.0
2013-10-21 11:45:00,61.99,62.01,61.97,61.97,82700.0,54.0977,54.1152,54.0803,54.0803,82700.0
2013-10-21 11:50:00,61.97,62.0,61.97,62.0,11300.0,54.0803,54.1065,54.0803,54.1065,11300.0
2013-10-21 11:55:00,62.0,62.06,61.99,62.05,19600.0,54.1065,54.1588,54.0977,54.1501,19600.0
2013-10-21 12:00:00,62.05,62.06,62.04,62.05,33100.0,54.1501,54.1588,54.1414,54.1501,33100.0
2013-10-21 12:05:00,62.06,62.06,62.05,62.05,20900.0,54.1588,54.1588,54.1501,54.1501,20900.0
2013-10-21 12:10:00,62.06,62.09,62.04,62.09,27200.0,54.1588,54.185,54.1414,54.185,27200.0
2013-10-21 12:15:00,62.08,62.09,62.06,62.08,24900.0,54.1763,54.185,54.1588,54.1763,24900.0
2013-10-21 12:20:00,62.09,62.09,62.06,62.07,18600.0,54.185,54.185,54.1588,54.1675,18600.0
2013-10-21 12:25:00,62.08,62.1,62.07,62.08,24100.0,54.1763,54.1937,54.1675,54.1763,24100.0
2013-10-21 12:30:00,62.08,62.1,62.07,62.07,48500.0,54.1763,54.1937,54.1675,54.1675,48500.0
2013-10-21 12:35:00,62.08,62.1,62.07,62.08,23600.0,54.1763,54.1937,54.1675,54.1763,23600.0
2013-10-21 12:40:00,62.09,62.09,62.04,62.07,50800.0,54.185,54.185,54.1414,54.1675,50800.0
2013-10-21 12:45:00,62.07,62.07,62.05,62.05,18500.0,54.1675,54.1675,54.1501,54.1501,18500.0
2013-10-21 12:50:00,62.05,62.09,62.05,62.09,28400.0,54.1501,54.185,54.1501,54.185,28400.0
2013-10-21 12:55:00,62.09,62.1,62.08,62.1,24100.0,54.185,54.1937,54.1763,54.1937,24100.0
2013-10-21 13:00:00,62.11,62.12,62.08,62.08,26300.0,54.2025,54.2112,54.1763,54.1763,26300.0
2013-10-21 13:05:00,62.08,62.1,62.08,62.1,8000.0,54.1763,54.1937,54.1763,54.1937,8000.0
2013-10-21 13:10:00,62.1,62.12,62.09,62.12,15400.0,54.1937,54.2112,54.185,54.2112,15400.0
2013-10-21 13:15:00,62.12,62.12,62.11,62.12,14700.0,54.2112,54.2112,54.2025,54.2112,14700.0
2013-10-21 13:20:00,62.12,62.12,62.11,62.11,16900.0,54.2112,54.2112,54.2025,54.2025,16900.0
2013-10-21 13:25:00,62.11,62.11,62.09,62.09,34600.0,54.2025,54.2025,54.185,54.185,34600.0
2013-10-21 13:30:00,62.09,62.11,62.08,62.09,12200.0,54.185,54.2025,54.1763,54.185,12200.0
2013-10-21 13:35:00,62.09,62.1,62.07,62.09,16600.0,54.185,54.1937,54.1675,54.185,16600.0
2013-10-21 13:40:00,62.09,62.1,62.05,62.07,12400.0,54.185,54.1937,54.1501,54.1675,12400.0
2013-10-21 13:45:00,62.06,62.09,62.06,62.08,20100.0,54.1588,54.185,54.1588,54.1763,20100.0
2013-10-21 13:50:00,62.08,62.1,62.07,62.1,2800.0,54.1763,54.1937,54.1675,54.1937,2800.0
2013-10-21 13:55:00,62.09,62.1,62.07,62.09,13400.0,54.185,54.1937,54.1675,54.185,13400.0
2013-10-21 14:00:00,62.09,62.09,62.02,62.03,34000.0,54.185,54.185,54.1239,54.1326,34000.0
2013-10-21 14:05:00,62.04,62.05,62.03,62.05,11700.0,54.1414,54.1501,54.1326,54.1501,11700.0
2013-10-21 14:10:00,62.05,62.06,62.03,62.05,24300.0,54.1501,54.1588,54.1326,54.1501,24300.0
2013-10-21 14:15:00,62.05,62.05,62.03,62.05,22400.0,54.1501,54.1501,54.1326,54.1501,22400.0
2013-10-21 14:20:00,62.05,62.06,61.95,61.97,79000.0,54.1501,54.1588,54.0628,54.0803,79000.0
2013-10-21 14:25:00,61.97,62.0,61.96,61.99,59800.0,54.0803,54.1065,54.0716,54.0977,59800.0
2013-10-21 14:30:00,62.0,62.01,61.97,62.0,19200.0,54.1065,54.1152,54.0803,54.1065,19200.0
2013-10-21 14:35:00,62.0,62.01,61.99,61.99,19900.0,54.1065,54.1152,54.0977,54.0977,19900.0
2013-10-21 14:40:00,62.0,62.01,61.99,62.0,16800.0,54.1065,54.1152,54.0977,54.1065,16800.0
2013-10-21 14:45:00,62.01,62.02,62.0,62.01,19000.0,54.1152,54.1239,54.1065,54.1152,19000.0
2013-10-21 14:50:00,62.0,62.01,62.0,62.0,14300.0,54.1065,54.1152,54.1065,54.1065,14300.0
2013-10-21 14:55:00,62.0,62.0,61.98,61.99,25500.0,54.1065,54.1065,54.089,54.0977,25500.0
2013-10-21 15:00:00,61.98,62.03,61.98,62.03,45800.0,54.089,54.1326,54.089,54.1326,45800.0
2013-10-21 15:05:00,62.03,62.07,62.03,62.06,32500.0,54.1326,54.1675,54.1326,54.1588,32500.0
2013-10-21 15:10:00,62.05,62.08,62.05,62.07,32700.0,54.1501,54.1763,54.1501,54.1675,32700.0
2013-10-21 15:15:00,62.08,62.1,62.07,62.1,36800.0,54.1763,54.1937,54.1675,54.1937,36800.0
2013-10-21 15:20:00,62.09,62.1,62.08,62.09,32800.0,54.185,54.1937,54.1763,54.185,32800.0
2013-10-21 15:25:00,62.09,62.1,62.07,62.07,41300.0,54.185,54.1937,54.1675,54.1675,41300.0
2013-10-21 15:30:00,62.07,62.1,62.05,62.09,55200.0,54.1675,54.1937,54.1501,54.185,55200.0
2013-10-21 15:35:00,62.09,62.11,62.07,62.1,78200.0,54.185,54.2025,54.1675,54.1937,78200.0
2013-10-21 15:40:00,62.11,62.14,62.09,62.14,153400.0,54.2025,54.2286,54.185,54.2286,153400.0
2013-10-21 15:45:00,62.13,62.15,62.1,62.14,69300.0,54.2199,54.2374,54.1937,54.2286,69300.0
2013-10-21 15:50:00,62.14,62.16,62.12,62.16,74200.0,54.2286,54.2461,54.2112,54.2461,74200.0
2013-10-21 15:55:00,62.16,62.18,62.13,62.18,156100.0,54.2461,54.2635,54.2199,54.2635,156100.0
2013-10-22 09:30:00,62.44,62.54,62.4,62.51,64700.0,54.4904,54.5777,54.4555,54.5515,64700.0
2013-10-22 09:35:00,62.53,62.56,62.5,62.54,45100.0,54.569,54.5952,54.5428,54.5777,45100.0
2013-10-22 09:40:00,62.52,62.58,62.49,62.56,26200.0,54.5603,54.6126,54.5341,54.5952,26200.0
2013-10-22 09:45:00,62.56,62.6,62.53,62.56,63700.0,54.5952,54.6301,54.569,54.5952,63700.0
2013-10-22 09:50:00,62.55,62.68,62.54,62.68,72000.0,54.5864,54.6999,54.5777,54.6999,72000.0
2013-10-22 09:55:00,62.68,62.7,62.64,62.64,21500.0,54.6999,54.7173,54.665,54.665,21500.0
2013-10-22 10:00:00,62.63,62.7,62.61,62.69,69300.0,54.6563,54.7173,54.6388,54.7086,69300.0
2013-10-22 10:05:00,62.7,62.76,62.69,62.74,48800.0,54.7173,54.7697,54.7086,54.7522,48800.0
2013-10-22 10:10:00,62.74,62.79,62.73,62.78,40800.0,54.7522,54.7959,54.7435,54.7872,40800.0
2013-10-22 10:15:00,62.78,62.82,62.78,62.79,36100.0,54.7872,54.8221,54.7872,54.7959,36100.0
2013-10-22 10:20:00,62.8,62.83,62.78,62.82,50100.0,54.8046,54.8308,54.7872,54.8221,50100.0
2013-10-22 10:25:00,62.82,62.83,62.77,62.8,240200.0,54.8221,54.8308,54.7784,54.8046,240200.0
2013-10-22 10:30:00,62.79,62.8,62.73,62.73,46800.0,54.7959,54.8046,54.7435,54.7435,46800.0
2013-10-22 10:35:00,62.73,62.75,62.71,62.71,127000.0,54.7435,54.761,54.7261,54.7261,127000.0
2013-10-22 10:40:00,62.7,62.71,62.55,62.55,180200.0,54.7173,54.7261,54.5864,54.5864,180200.0
2013-10-22 10:45:00,62.54,62.54,62.41,62.42,50700.0,54.5777,54.5777,54.4643,54.473,50700.0
2013-10-22 10:50:00,62.41,62.44,62.32,62.32,253200.0,54.4643,54.4904,54.3857,54.3857,253200.0
2013-10-22 10:55:00,62.33,62.4,62.24,62.4,132600.0,54.3944,54.4555,54.3159,54.4555,132600.0
2013-10-22 11:00:00,62.41,62.49,62.41,62.47,33800.0,54.4643,54.5341,54.4643,54.5166,33800.0
2013-10-22 11:05:00,62.47,62.52,62.43,62.46,41600.0,54.5166,54.5603,54.4817,54.5079,41600.0
2013-10-22 11:10:00,62.47,62.53,62.43,62.44,75300.0,54.5166,54.569,54.4817,54.4904,75300.0
2013-10-22 11:15:00,62.45,62.51,62.41,62.51,138500.0,54.4992,54.5515,54.4643,54.5515,138500.0
2013-10-22 11:20:00,62.5,62.51,62.36,62.36,119400.0,54.5428,54.5515,54.4206,54.4206,119400.0
2013-10-22 11:25:00,62.37,62.44,62.37,62.44,50700.0,54.4294,54.4904,54.4294,54.4904,50700.0
2013-10-22 11:30:00,62.43,62.47,62.35,62.4,54500.0,54.4817,54.5166,54.4119,54.4555,54500.0
2013-10-22 11:35:00,62.4,62.51,62.4,62.49,96200.0,54.4555,54.5515,54.4555,54.5341,96200.0
2013-10-22 11:40:00,62.48,62.54,62.47,62.48,89200.0,54.5254,54.5777,54.5166,54.5254,89200.0
2013-10-22 11:45:00,62.49,62.57,62.48,62.57,111300.0,54.5341,54.6039,54.5254,54.6039,111300.0
2013-10-22 11:50:00,62.56,62.6,62.56,62.58,81200.0,54.5952,54.6301,54.5952,54.6126,81200.0
2013-10-22 11:55:00,62.58,62.63,62.58,62.62,75600.0,54.6126,54.6563,54.6126,54.6475,75600.0
2013-10-22 12:00:00,62.63,62.64,62.58,62.6,20500.0,54.6563,54.665,54.6126,54.6301,20500.0
2013-10-22 12:05:00,62.6,62.63,62.59,62.62,24700.0,54.6301,54.6563,54.6213,54.6475,24700.0
2013-10-22 12:10:00,62.62,62.64,62.54,62.54,49700.0,54.6475,54.665,54.5777,54.5777,49700.0
2013-10-22 12:15:00,62.54,62.56,62.53,62.55,47400.0,54.5777,54.5952,54.569,54.5864,47400.0
2013-10-22 12:20:00,62.55,62.57,62.53,62.57,38700.0,54.5864,54.6039,54.569,54.6039,38700.0
2013-10-22 12:25:00,62.58,62.59,62.51,62.52,30300.0,54.6126,54.6213,54.5515,54.5603,30300.0
2013-10-22 12:30:00,62.52,62.52,62.48,62.51,58500.0,54.5603,54.5603,54.5254,54.5515,58500.0
2013-10-22 12:35:00,62.51,62.51,62.45,62.45,46000.0,54.5515,54.5515,54.4992,54.4992,46000.0
2013-10-22 12:40:00,62.45,62.48,62.42,62.42,51200.0,54.4992,54.5254,54.473,54.473,51200.0
2013-10-22 12:45:00,62.41,62.46,62.41,62.44,46700.0,54.4643,54.5079,54.4643,54.4904,46700.0
2013-10-22 12:50:00,62.45,62.48,62.43,62.47,19000.0,54.4992,54.5254,54.4817,54.5166,19000.0
2013-10-22 12:55:00,62.46,62.47,62.44,62.46,36400.0,54.5079,54.5166,54.4904,54.5079,36400.0
2013-10-22 13:00:00,62.46,62.49,62.45,62.48,27400.0,54.5079,54.5341,54.4992,54.5254,27400.0
2013-10-22 13:05:00,62.49,62.54,62.49,62.53,39500.0,54.5341,54.5777,54.5341,54.569,39500.0
2013-10-22 13:10:00,62.52,62.53,62.5,62.5,37000.0,54.5603,54.569,54.5428,54.5428,37000.0
2013-10-22 13:15:00,62.51,62.54,62.5,62.53,98200.0,54.5515,54.5777,54.5428,54.569,98200.0
2013-10-22 13:20:00,62.53,62.54,62.52,62.53,60200.0,54.569,54.5777,54.5603,54.569,60200.0
2013-10-22 13:25:00,62.53,62.55,62.51,62.51,25100.0,54.569,54.5864,54.5515,54.5515,25100.0
2013-10-22 13:30:00,62.51,62.52,62.48,62.52,88200.0,54.5515,54.5603,54.5254,54.5603,88200.0
2013-10-22 13:35:00,62.52,62.57,62.51,62.56,189400.0,54.5603,54.6039,54.5515,54.5952,189400.0
2013-10-22 13:40:00,62.57,62.58,62.56,62.56,139000.0,54.6039,54.6126,54.5952,54.5952,139000.0
2013-10-22 13:45:00,62.56,62.58,62.54,62.57,138700.0,54.5952,54.6126,54.5777,54.6039,138700.0
2013-10-22 13:50:00,62.57,62.62,62.56,62.62,105900.0,54.6039,54.6475,54.5952,54.6475,105900.0
2013-10-22 13:55:00,62.62,62.63,62.6,62.62,110800.0,54.6475,54.6563,54.6301,54.6475,110800.0
2013-10-22 14:00:00,62.62,62.65,62.61,62.63,59400.0,54.6475,54.6737,54.6388,54.6563,59400.0
2013-10-22 14:05:00,62.63,62.63,62.56,62.58,82700.0,54.6563,54.6563,54.5952,54.6126,82700.0
2013-10-22 14:10:00,62.58,62.63,62.58,62.6,75800.0,54.6126,54.6563,54.6126,54.6301,75800.0
2013-10-22 14:15:00,62.6,62.61,62.58,62.58,27100.0,54.6301,54.6388,54.6126,54.6126,27100.0
2013-10-22 14:20:00,62.58,62.59,62.54,62.56,68800.0,54.6126,54.6213,54.5777,54.5952,68800.0
2013-10-22 14:25:00,62.57,62.57,62.53,62.55,57600.0,54.6039,54.6039,54.569,54.5864,57600.0
2013-10-22 14:30:00,62.55,62.58,62.53,62.57,69300.0,54.5864,54.6126,54.569,54.6039,69300.0
2013-10-22 14:35:00,62.57,62.6,62.57,62.59,66600.0,54.6039,54.6301,54.6039,54.6213,66600.0
2013-10-22 14:40:00,62.59,62.63,62.56,62.61,130700.0,54.6213,54.6563,54.5952,54.6388,130700.0
2013-10-22 14:45:00,62.63,62.69,62.62,62.67,79800.0,54.6563,54.7086,54.6475,54.6912,79800.0
2013-10-22 14:50:00,62.67,62.7,62.65,62.68,113700.0,54.6912,54.7173,54.6737,54.6999,113700.0
2013-10-22 14:55:00,62.68,62.68,62.63,62.63,50900.0,54.6999,54.6999,54.6563,54.6563,50900.0
2013-10-22 15:00:00,62.63,62.7,62.62,62.69,67900.0,54.6563,54.7173,54.6475,54.7086,67900.0
2013-10-22 15:05:00,62.7,62.71,62.68,62.7,55100.0,54.7173,54.7261,54.6999,54.7173,55100.0
2013-10-22 15:10:00,62.71,62.73,62.68,62.71,57200.0,54.7261,54.7435,54.6999,54.7261,57200.0
2013-10-22 15:15:00,62.71,62.71,62.64,62.67,59200.0,54.7261,54.7261,54.665,54.6912,59200.0
2013-10-22 15:20:00,62.67,62.7,62.65,62.68,41300.0,54.6912,54.7173,54.6737,54.6999,41300.0
2013-10-22 15:25:00,62.68,62.72,62.67,62.7,118800.0,54.6999,54.7348,54.6912,54.7173,118800.0
2013-10-22 15:30:00,62.7,62.71,62.67,62.67,58400.0,54.7173,54.7261,54.6912,54.6912,58400.0
2013-10-22 15:35:00,62.67,62.69,62.65,62.67,66100.0,54.6912,54.7086,54.6737,54.6912,66100.0
2013-10-22 15:40:00,62.67,62.7,62.66,62.69,133400.0,54.6912,54.7173,54.6824,54.7086,133400.0
2013-10-22 15:45:00,62.68,62.69,62.58,62.6,140400.0,54.6999,54.7086,54.6126,54.6301,140400.0
2013-10-22 15:50:00,62.59,62.67,62.59,62.67,271900.0,54.6213,54.6912,54.6213,54.6912,271900.0
2013-10-22 15:55:00,62.66,62.67,62.58,62.62,428200.0,54.6824,54.6912,54.6126,54.6475,428200.0
2013-10-23 09:30:00,62.37,62.55,62.32,62.52,80200.0,54.4294,54.5864,54.3857,54.5603,80200.0
2013-10-23 09:35:00,62.52,62.52,62.42,62.49,109700.0,54.5603,54.5603,54.473,54.5341,109700.0
2013-10-23 09:40:00,62.5,62.59,62.5,62.52,49300.0,54.5428,54.6213,54.5428,54.5603,49300.0
2013-10-23 09:45:00,62.51,62.52,62.39,62.4,35600.0,54.5515,54.5603,54.4468,54.4555,35600.0
2013-10-23 09:50:00,62.41,62.44,62.36,62.41,41700.0,54.4643,54.4904,54.4206,54.4643,41700.0
2013-10-23 09:55:00,62.42,62.42,62.26,62.26,33000.0,54.473,54.473,54.3334,54.3334,33000.0
2013-10-23 10:00:00,62.25,62.33,62.19,62.3,54500.0,54.3246,54.3944,54.2723,54.3683,54500.0
2013-10-23 10:05:00,62.3,62.37,62.27,62.37,44000.0,54.3683,54.4294,54.3421,54.4294,44000.0
2013-10-23 10:10:00,62.36,62.45,62.32,62.44,77000.0,54.4206,54.4992,54.3857,54.4904,77000.0
2013-10-23 10:15:00,62.44,62.46,62.36,62.36,32800.0,54.4904,54.5079,54.4206,54.4206,32800.0
2013-10-23 10:20:00,62.37,62.38,62.23,62.28,45500.0,54.4294,54.4381,54.3072,54.3508,45500.0
2013-10-23 10:25:00,62.27,62.29,62.18,62.22,49400.0,54.3421,54.3595,54.2635,54.2985,49400.0
2013-10-23 10:30:00,62.21,62.32,62.17,62.32,40100.0,54.2897,54.3857,54.2548,54.3857,40100.0
2013-10-23 10:35:00,62.33,62.36,62.27,62.32,124400.0,54.3944,54.4206,54.3421,54.3857,124400.0
2013-10-23 10:40:00,62.31,62.34,62.26,62.29,42300.0,54.377,54.4032,54.3334,54.3595,42300.0
2013-10-23 10:45:00,62.28,62.28,62.16,62.18,33000.0,54.3508,54.3508,54.2461,54.2635,33000.0
2013-10-23 10:50:00,62.17,62.18,62.03,62.09,56200.0,54.2548,54.2635,54.1326,54.185,56200.0
2013-10-23 10:55:00,62.09,62.18,62.08,62.16,24700.0,54.185,54.2635,54.1763,54.2461,24700.0
2013-10-23 11:00:00,62.17,62.27,62.15,62.25,29000.0,54.2548,54.3421,54.2374,54.3246,29000.0
2013-10-23 11:05:00,62.25,62.26,62.2,62.21,26300.0,54.3246,54.3334,54.281,54.2897,26300.0
2013-10-23 11:10:00,62.21,62.21,62.15,62.15,25400.0,54.2897,54.2897,54.2374,54.2374,25400.0
2013-10-23 11:15:00,62.14,62.17,62.12,62.15,44200.0,54.2286,54.2548,54.2112,54.2374,44200.0
2013-10-23 11:20:00,62.15,62.28,62.12,62.25,244100.0,54.2374,54.3508,54.2112,54.3246,244100.0
2013-10-23 11:25:00,62.25,62.25,62.16,62.16,88400.0,54.3246,54.3246,54.2461,54.2461,88400.0
2013-10-23 11:30:00,62.16,62.23,62.15,62.18,46500.0,54.2461,54.3072,54.2374,54.2635,46500.0
2013-10-23 11:35:00,62.18,62.21,62.16,62.16,114500.0,54.2635,54.2897,54.2461,54.2461,114500.0
2013-10-23 11:40:00,62.15,62.23,62.15,62.19,32500.0,54.2374,54.3072,54.2374,54.2723,32500.0
2013-10-23 11:45:00,62.19,62.23,62.18,62.21,59700.0,54.2723,54.3072,54.2635,54.2897,59700.0
2013-10-23 11:50:00,62.2,62.21,62.13,62.15,39500.0,54.281,54.2897,54.2199,54.2374,39500.0
2013-10-23 11:55:00,62.13,62.17,62.13,62.15,52500.0,54.2199,54.2548,54.2199,54.2374,52500.0
2013-10-23 12:00:00,62.14,62.17,62.11,62.12,58800.0,54.2286,54.2548,54.2025,54.2112,58800.0
2013-10-23 12:05:00,62.11,62.12,62.07,62.08,145300.0,54.2025,54.2112,54.1675,54.1763,145300.0
2013-10-23 12:10:00,62.08,62.09,62.06,62.08,34100.0,54.1763,54.185,54.1588,54.1763,34100.0
2013-10-23 12:15:00,62.09,62.12,62.05,62.05,75900.0,54.185,54.2112,54.1501,54.1501,75900.0
2013-10-23 12:20:00,62.06,62.08,62.02,62.03,226300.0,54.1588,54.1763,54.1239,54.1326,226300.0
2013-10-23 12:25:00,62.02,62.05,62.01,62.03,119700.0,54.1239,54.1501,54.1152,54.1326,119700.0
2013-10-23 12:30:00,62.03,62.06,62.03,62.03,40800.0,54.1326,54.1588,54.1326,54.1326,40800.0
2013-10-23 12:35:00,62.04,62.08,62.02,62.05,30000.0,54.1414,54.1763,54.1239,54.1501,30000.0
2013-10-23 12:40:00,62.05,62.07,62.02,62.04,96600.0,54.1501,54.1675,54.1239,54.1414,96600.0
2013-10-23 12:45:00,62.04,62.1,62.04,62.1,22200.0,54.1414,54.1937,54.1414,54.1937,22200.0
2013-10-23 12:50:00,62.1,62.11,62.08,62.08,28400.0,54.1937,54.2025,54.1763,54.1763,28400.0
2013-10-23 12:55:00,62.08,62.16,62.07,62.14,36700.0,54.1763,54.2461,54.1675,54.2286,36700.0
2013-10-23 13:00:00,62.15,62.15,62.12,62.12,29800.0,54.2374,54.2374,54.2112,54.2112,29800.0
2013-10-23 13:05:00,62.13,62.16,62.11,62.11,66700.0,54.2199,54.2461,54.2025,54.2025,66700.0
2013-10-23 13:10:00,62.11,62.12,62.09,62.11,25000.0,54.2025,54.2112,54.185,54.2025,25000.0
2013-10-23 13:15:00,62.11,62.16,62.1,62.16,73100.0,54.2025,54.2461,54.1937,54.2461,73100.0
2013-10-23 13:20:00,62.15,62.16,62.12,62.13,26900.0,54.2374,54.2461,54.2112,54.2199,26900.0
2013-10-23 13:25:00,62.14,62.18,62.12,62.18,31900.0,54.2286,54.2635,54.2112,54.2635,31900.0
2013-10-23 13:30:00,62.18,62.18,62.12,62.12,27200.0,54.2635,54.2635,54.2112,54.2112,27200.0
2013-10-23 13:35:00,62.13,62.16,62.12,62.12,25000.0,54.2199,54.2461,54.2112,54.2112,25000.0
2013-10-23 13:40:00,62.12,62.12,62.07,62.08,57400.0,54.2112,54.2112,54.1675,54.1763,57400.0
2013-10-23 13:45:00,62.08,62.15,62.08,62.14,31700.0,54.1763,54.2374,54.1763,54.2286,31700.0
2013-10-23 13:50:00,62.14,62.2,62.13,62.18,65300.0,54.2286,54.281,54.2199,54.2635,65300.0
2013-10-23 13:55:00,62.17,62.21,62.15,62.15,42200.0,54.2548,54.2897,54.2374,54.2374,42200.0
2013-10-23 14:00:00,62.16,62.17,62.13,62.15,43000.0,54.2461,54.2548,54.2199,54.2374,43000.0
2013-10-23 14:05:00,62.16,62.19,62.13,62.15,54800.0,54.2461,54.2723,54.2199,54.2374,54800.0
2013-10-23 14:10:00,62.15,62.2,62.15,62.19,37900.0,54.2374,54.281,54.2374,54.2723,37900.0
2013-10-23 14:15:00,62.19,62.23,62.18,62.18,44100.0,54.2723,54.3072,54.2635,54.2635,44100.0
2013-10-23 14:20:00,62.18,62.2,62.17,62.18,29400.0,54.2635,54.281,54.2548,54.2635,29400.0
2013-10-23 14:25:00,62.17,62.2,62.17,62.19,48900.0,54.2548,54.281,54.2548,54.2723,48900.0
2013-10-23 14:30:00,62.19,62.26,62.19,62.26,22400.0,54.2723,54.3334,54.2723,54.3334,22400.0
2013-10-23 14:35:00,62.26,62.26,62.19,62.23,76700.0,54.3334,54.3334,54.2723,54.3072,76700.0
2013-10-23 14:40:00,62.23,62.3,62.22,62.3,45700.0,54.3072,54.3683,54.2985,54.3683,45700.0
2013-10-23 14:45:00,62.31,62.32,62.27,62.3,25400.0,54.377,54.3857,54.3421,54.3683,25400.0
2013-10-23 14:50:00,62.29,62.3,62.26,62.26,35200.0,54.3595,54.3683,54.3334,54.3334,35200.0
2013-10-23 14:55:00,62.27,62.29,62.25,62.28,37200.0,54.3421,54.3595,54.3246,54.3508,37200.0
2013-10-23 15:00:00,62.28,62.31,62.26,62.29,55600.0,54.3508,54.377,54.3334,54.3595,55600.0
2013-10-23 15:05:00,62.3,62.32,62.26,62.28,54900.0,54.3683,54.3857,54.3334,54.3508,54900.0
2013-10-23 15:10:00,62.28,62.3,62.24,62.24,85200.0,54.3508,54.3683,54.3159,54.3159,85200.0
2013-10-23 15:15:00,62.25,62.26,62.17,62.17,48200.0,54.3246,54.3334,54.2548,54.2548,48200.0
2013-10-23 15:20:00,62.17,62.19,62.16,62.19,45000.0,54.2548,54.2723,54.2461,54.2723,45000.0
2013-10-23 15:25:00,62.18,62.19,62.16,62.17,147100.0,54.2635,54.2723,54.2461,54.2548,147100.0
2013-10-23 15:30:00,62.17,62.21,62.17,62.21,43600.0,54.2548,54.2897,54.2548,54.2897,43600.0
2013-10-23 15:35:00,62.21,62.26,62.21,62.21,62300.0,54.2897,54.3334,54.2897,54.2897,62300.0
2013-10-23 15:40:00,62.22,62.26,62.21,62.26,198700.0,54.2985,54.3334,54.2897,54.3334,198700.0
2013-10-23 15:45:00,62.26,62.27,62.22,62.23,232400.0,54.3334,54.3421,54.2985,54.3072,232400.0
2013-10-23 15:50:00,62.23,62.25,62.22,62.23,68200.0,54.3072,54.3246,54.2985,54.3072,68200.0
2013-10-23 15:55:00,62.23,62.26,62.18,62.24,394300.0,54.3072,54.3334,54.2635,54.3159,394300.0
2013-10-24 09:30:00,62.51,62.58,62.49,62.52,77800.0,54.5515,54.6126,54.5341,54.5603,77800.0
2013-10-24 09:35:00,62.51,62.55,62.45,62.46,131700.0,54.5515,54.5864,54.4992,54.5079,131700.0
2013-10-24 09:40:00,62.46,62.46,62.36,62.42,87200.0,54.5079,54.5079,54.4206,54.473,87200.0
2013-10-24 09:45:00,62.41,62.42,62.34,62.41,175200.0,54.4643,54.473,54.4032,54.4643,175200.0
2013-10-24 09:50:00,62.41,62.47,62.37,62.46,100600.0,54.4643,54.5166,54.4294,54.5079,100600.0
2013-10-24 09:55:00,62.45,62.52,62.45,62.49,44300.0,54.4992,54.5603,54.4992,54.5341,44300.0
2013-10-24 10:00:00,62.49,62.5,62.44,62.44,57700.0,54.5341,54.5428,54.4904,54.4904,57700.0
2013-10-24 10:05:00,62.43,62.48,62.39,62.48,38900.0,54.4817,54.5254,54.4468,54.5254,38900.0
2013-10-24 10:10:00,62.47,62.55,62.46,62.52,201300.0,54.5166,54.5864,54.5079,54.5603,201300.0
2013-10-24 10:15:00,62.52,62.58,62.52,62.58,33500.0,54.5603,54.6126,54.5603,54.6126,33500.0
2013-10-24 10:20:00,62.58,62.63,62.55,62.55,67000.0,54.6126,54.6563,54.5864,54.5864,67000.0
2013-10-24 10:25:00,62.56,62.56,62.47,62.52,103100.0,54.5952,54.5952,54.5166,54.5603,103100.0
2013-10-24 10:30:00,62.53,62.53,62.46,62.48,201600.0,54.569,54.569,54.5079,54.5254,201600.0
2013-10-24 10:35:00,62.47,62.57,62.47,62.53,47900.0,54.5166,54.6039,54.5166,54.569,47900.0
2013-10-24 10:40:00,62.53,62.58,62.52,62.57,55600.0,54.569,54.6126,54.5603,54.6039,55600.0
2013-10-24 10:45:00,62.58,62.61,62.56,62.58,47700.0,54.6126,54.6388,54.5952,54.6126,47700.0
2013-10-24 10:50:00,62.58,62.59,62.54,62.56,59200.0,54.6126,54.6213,54.5777,54.5952,59200.0
2013-10-24 10:55:00,62.56,62.63,62.56,62.63,50600.0,54.5952,54.6563,54.5952,54.6563,50600.0
2013-10-24 11:00:00,62.63,62.66,62.6,62.62,44900.0,54.6563,54.6824,54.6301,54.6475,44900.0
2013-10-24 11:05:00,62.63,62.7,62.62,62.68,86100.0,54.6563,54.7173,54.6475,54.6999,86100.0
2013-10-24 11:10:00,62.68,62.7,62.65,62.66,39900.0,54.6999,54.7173,54.6737,54.6824,39900.0
2013-10-24 11:15:00,62.67,62.68,62.65,62.65,57700.0,54.6912,54.6999,54.6737,54.6737,57700.0
2013-10-24 11:20:00,62.66,62.69,62.65,62.68,218800.0,54.6824,54.7086,54.6737,54.6999,218800.0
2013-10-24 11:25:00,62.68,62.72,62.68,62.71,53500.0,54.6999,54.7348,54.6999,54.7261,53500.0
2013-10-24 11:30:00,62.71,62.72,62.68,62.7,77100.0,54.7261,54.7348,54.6999,54.7173,77100.0
2013-10-24 11:35:00,62.7,62.73,62.7,62.71,36000.0,54.7173,54.7435,54.7173,54.7261,36000.0
2013-10-24 11:40:00,62.72,62.72,62.7,62.7,57400.0,54.7348,54.7348,54.7173,54.7173,57400.0
2013-10-24 11:45:00,62.69,62.75,62.69,62.74,27900.0,54.7086,54.761,54.7086,54.7522,27900.0
2013-10-24 11:50:00,62.75,62.76,62.72,62.72,42900.0,54.761,54.7697,54.7348,54.7348,42900.0
2013-10-24 11:55:00,62.72,62.75,62.72,62.73,25900.0,54.7348,54.761,54.7348,54.7435,25900.0
2013-10-24 12:00:00,62.74,62.75,62.69,62.7,94300.0,54.7522,54.761,54.7086,54.7173,94300.0
2013-10-24 12:05:00,62.71,62.75,62.7,62.73,106200.0,54.7261,54.761,54.7173,54.7435,106200.0
2013-10-24 12:10:00,62.73,62.77,62.72,62.76,15900.0,54.7435,54.7784,54.7348,54.7697,15900.0
2013-10-24 12:15:00,62.76,62.79,62.73,62.73,65700.0,54.7697,54.7959,54.7435,54.7435,65700.0
2013-10-24 12:20:00,62.74,62.78,62.73,62.77,27800.0,54.7522,54.7872,54.7435,54.7784,27800.0
2013-10-24 12:25:00,62.78,62.82,62.78,62.8,23900.0,54.7872,54.8221,54.7872,54.8046,23900.0
2013-10-24 12:30:00,62.8,62.82,62.71,62.73,65200.0,54.8046,54.8221,54.7261,54.7435,65200.0
2013-10-24 12:35:00,62.73,62.75,62.71,62.73,36800.0,54.7435,54.761,54.7261,54.7435,36800.0
2013-10-24 12:40:00,62.73,62.73,62.71,62.72,9700.0,54.7435,54.7435,54.7261,54.7348,9700.0
2013-10-24 12:45:00,62.73,62.76,62.7,62.75,35400.0,54.7435,54.7697,54.7173,54.761,35400.0
2013-10-24 12:50:00,62.75,62.76,62.74,62.75,34100.0,54.761,54.7697,54.7522,54.761,34100.0
2013-10-24 12:55:00,62.75,62.82,62.74,62.81,242800.0,54.761,54.8221,54.7522,54.8133,242800.0
2013-10-24 13:00:00,62.81,62.82,62.78,62.79,32000.0,54.8133,54.8221,54.7872,54.7959,32000.0
2013-10-24 13:05:00,62.8,62.8,62.78,62.79,11200.0,54.8046,54.8046,54.7872,54.7959,11200.0
2013-10-24 13:10:00,62.79,62.81,62.78,62.78,20100.0,54.7959,54.8133,54.7872,54.7872,20100.0
2013-10-24 13:15:00,62.78,62.78,62.73,62.74,28500.0,54.7872,54.7872,54.7435,54.7522,28500.0
2013-10-24 13:20:00,62.74,62.77,62.73,62.77,20100.0,54.7522,54.7784,54.7435,54.7784,20100.0
2013-10-24 13:25:00,62.77,62.8,62.77,62.8,14000.0,54.7784,54.8046,54.7784,54.8046,14000.0
2013-10-24 13:30:00,62.8,62.8,62.77,62.8,16000.0,54.8046,54.8046,54.7784,54.8046,16000.0
2013-10-24 13:35:00,62.8,62.8,62.76,62.77,32800.0,54.8046,54.8046,54.7697,54.7784,32800.0
2013-10-24 13:40:00,62.76,62.8,62.75,62.8,15900.0,54.7697,54.8046,54.761,54.8046,15900.0
2013-10-24 13:45:00,62.79,62.81,62.76,62.78,41800.0,54.7959,54.8133,54.7697,54.7872,41800.0
2013-10-24 13:50:00,62.78,62.78,62.72,62.72,20400.0,54.7872,54.7872,54.7348,54.7348,20400.0
2013-10-24 13:55:00,62.72,62.75,62.72,62.73,34200.0,54.7348,54.761,54.7348,54.7435,34200.0
2013-10-24 14:00:00,62.73,62.73,62.69,62.7,69200.0,54.7435,54.7435,54.7086,54.7173,69200.0
2013-10-24 14:05:00,62.71,62.75,62.71,62.73,32700.0,54.7261,54.761,54.7261,54.7435,32700.0
2013-10-24 14:10:00,62.74,62.75,62.72,62.74,61800.0,54.7522,54.761,54.7348,54.7522,61800.0
2013-10-24 14:15:00,62.73,62.77,62.73,62.76,64600.0,54.7435,54.7784,54.7435,54.7697,64600.0
2013-10-24 14:20:00,62.76,62.79,62.76,62.78,44900.0,54.7697,54.7959,54.7697,54.7872,44900.0
2013-10-24 14:25:00,62.79,62.81,62.79,62.81,33500.0,54.7959,54.8133,54.7959,54.8133,33500.0
2013-10-24 14:30:00,62.8,62.8,62.78,62.79,15900.0,54.8046,54.8046,54.7872,54.7959,15900.0
2013-10-24 14:35:00,62.8,62.83,62.8,62.83,31000.0,54.8046,54.8308,54.8046,54.8308,31000.0
2013-10-24 14:40:00,62.82,62.86,62.82,62.85,77500.0,54.8221,54.857,54.8221,54.8482,77500.0
2013-10-24 14:45:00,62.85,62.86,62.82,62.84,53500.0,54.8482,54.857,54.8221,54.8395,53500.0
2013-10-24 14:50:00,62.84,62.86,62.84,62.86,16900.0,54.8395,54.857,54.8395,54.857,16900.0
2013-10-24 14:55:00,62.86,62.89,62.85,62.88,38200.0,54.857,54.8832,54.8482,54.8744,38200.0
2013-10-24 15:00:00,62.89,62.89,62.84,62.85,19100.0,54.8832,54.8832,54.8395,54.8482,19100.0
2013-10-24 15:05:00,62.85,62.88,62.84,62.84,153000.0,54.8482,54.8744,54.8395,54.8395,153000.0
2013-10-24 15:10:00,62.84,62.88,62.84,62.86,26100.0,54.8395,54.8744,54.8395,54.857,26100.0
2013-10-24 15:15:00,62.86,62.87,62.83,62.83,39500.0,54.857,54.8657,54.8308,54.8308,39500.0
2013-10-24 15:20:00,62.84,62.84,62.82,62.83,23400.0,54.8395,54.8395,54.8221,54.8308,23400.0
2013-10-24 15:25:00,62.83,62.85,62.82,62.83,33500.0,54.8308,54.8482,54.8221,54.8308,33500.0
2013-10-24 15:30:00,62.84,62.84,62.8,62.82,85100.0,54.8395,54.8395,54.8046,54.8221,85100.0
2013-10-24 15:35:00,62.82,62.84,62.8,62.8,43800.0,54.8221,54.8395,54.8046,54.8046,43800.0
2013-10-24 15:40:00,62.8,62.81,62.76,62.77,65800.0,54.8046,54.8133,54.7697,54.7784,65800.0
2013-10-24 15:45:00,62.78,62.8,62.77,62.79,129900.0,54.7872,54.8046,54.7784,54.7959,129900.0
2013-10-24 15:50:00,62.8,62.85,62.8,62.84,166400.0,54.8046,54.8482,54.8046,54.8395,166400.0
2013-10-24 15:55:00,62.84,62.87,62.83,62.83,264700.0,54.8395,54.8657,54.8308,54.8308,264700.0
2013-10-25 09:30:00,63.17,63.3,63.08,63.12,119900.0,55.1275,55.241,55.049,55.0839,119900.0
2013-10-25 09:35:00,63.13,63.17,63.09,63.17,97200.0,55.0926,55.1275,55.0577,55.1275,97200.0
2013-10-25 09:40:00,63.16,63.32,63.15,63.28,97100.0,55.1188,55.2584,55.11,55.2235,97100.0
2013-10-25 09:45:00,63.28,63.33,63.25,63.26,202300.0,55.2235,55.2671,55.1973,55.206,202300.0
2013-10-25 09:50:00,63.25,63.3,63.25,63.29,65200.0,55.1973,55.241,55.1973,55.2322,65200.0
2013-10-25 09:55:00,63.29,63.35,63.26,63.31,140600.0,55.2322,55.2846,55.206,55.2497,140600.0
2013-10-25 10:00:00,63.32,63.39,63.31,63.34,68700.0,55.2584,55.3195,55.2497,55.2759,68700.0
2013-10-25 10:05:00,63.33,63.33,63.25,63.26,90800.0,55.2671,55.2671,55.1973,55.206,90800.0
2013-10-25 10:10:00,63.25,63.26,63.18,63.2,58100.0,55.1973,55.206,55.1362,55.1537,58100.0
2013-10-25 10:15:00,63.2,63.2,63.15,63.16,51400.0,55.1537,55.1537,55.11,55.1188,51400.0
2013-10-25 10:20:00,63.17,63.17,63.12,63.13,22900.0,55.1275,55.1275,55.0839,55.0926,22900.0
2013-10-25 10:25:00,63.13,63.14,63.1,63.1,34700.0,55.0926,55.1013,55.0664,55.0664,34700.0
2013-10-25 10:30:00,63.11,63.12,63.09,63.12,37600.0,55.0751,55.0839,55.0577,55.0839,37600.0
2013-10-25 10:35:00,63.11,63.15,63.1,63.14,38900.0,55.0751,55.11,55.0664,55.1013,38900.0
2013-10-25 10:40:00,63.14,63.14,63.08,63.12,25300.0,55.1013,55.1013,55.049,55.0839,25300.0
2013-10-25 10:45:00,63.13,63.15,63.08,63.14,17100.0,55.0926,55.11,55.049,55.1013,17100.0
2013-10-25 10:50:00,63.15,63.18,63.15,63.18,43100.0,55.11,55.1362,55.11,55.1362,43100.0
2013-10-25 10:55:00,63.17,63.17,63.14,63.15,53800.0,55.1275,55.1275,55.1013,55.11,53800.0
2013-10-25 11:00:00,63.16,63.17,63.1,63.11,32600.0,55.1188,55.1275,55.0664,55.0751,32600.0
2013-10-25 11:05:00,63.11,63.15,63.03,63.04,47900.0,55.0751,55.11,55.0053,55.0141,47900.0
2013-10-25 11:10:00,63.04,63.13,63.04,63.09,43100.0,55.0141,55.0926,55.0141,55.0577,43100.0
2013-10-25 11:15:00,63.08,63.09,63.04,63.04,36300.0,55.049,55.0577,55.0141,55.0141,36300.0
2013-10-25 11:20:00,63.05,63.07,63.03,63.06,24500.0,55.0228,55.0402,55.0053,55.0315,24500.0
2013-10-25 11:25:00,63.07,63.08,63.03,63.08,14700.0,55.0402,55.049,55.0053,55.049,14700.0
2013-10-25 11:30:00,63.09,63.14,63.09,63.1,32100.0,55.0577,55.1013,55.0577,55.0664,32100.0
2013-10-25 11:35:00,63.1,63.13,63.08,63.11,19900.0,55.0664,55.0926,55.049,55.0751,19900.0
2013-10-25 11:40:00,63.11,63.11,63.07,63.09,24700.0,55.0751,55.0751,55.0402,55.0577,24700.0
2013-10-25 11:45:00,63.08,63.08,63.02,63.02,22500.0,55.049,55.049,54.9966,54.9966,22500.0
2013-10-25 11:50:00,63.01,63.02,62.98,63.02,39900.0,54.9879,54.9966,54.9617,54.9966,39900.0
2013-10-25 11:55:00,63.02,63.03,62.99,63.01,54500.0,54.9966,55.0053,54.9704,54.9879,54500.0
2013-10-25 12:00:00,63.0,63.01,62.97,62.99,20200.0,54.9791,54.9879,54.953,54.9704,20200.0
2013-10-25 12:05:00,62.98,63.04,62.97,63.04,22600.0,54.9617,55.0141,54.953,55.0141,22600.0
2013-10-25 12:10:00,63.03,63.03,62.98,63.0,19500.0,55.0053,55.0053,54.9617,54.9791,19500.0
2013-10-25 12:15:00,63.0,63.04,63.0,63.03,16800.0,54.9791,55.0141,54.9791,55.0053,16800.0
2013-10-25 12:20:00,63.03,63.06,63.03,63.06,31300.0,55.0053,55.0315,55.0053,55.0315,31300.0
2013-10-25 12:25:00,63.05,63.1,63.05,63.08,15300.0,55.0228,55.0664,55.0228,55.049,15300.0
2013-10-25 12:30:00,63.09,63.09,63.08,63.08,13100.0,55.0577,55.0577,55.049,55.049,13100.0
2013-10-25 12:35:00,63.09,63.12,63.08,63.11,96600.0,55.0577,55.0839,55.049,55.0751,96600.0
2013-10-25 12:40:00,63.11,63.12,63.1,63.11,16600.0,55.0751,55.0839,55.0664,55.0751,16600.0
2013-10-25 12:45:00,63.12,63.16,63.11,63.16,21200.0,55.0839,55.1188,55.0751,55.1188,21200.0
2013-10-25 12:50:00,63.15,63.16,63.12,63.12,5200.0,55.11,55.1188,55.0839,55.0839,5200.0
2013-10-25 12:55:00,63.11,63.13,63.11,63.12,25100.0,55.0751,55.0926,55.0751,55.0839,25100.0
2013-10-25 13:00:00,63.12,63.15,63.12,63.13,34300.0,55.0839,55.11,55.0839,55.0926,34300.0
2013-10-25 13:05:00,63.13,63.13,63.09,63.09,11200.0,55.0926,55.0926,55.0577,55.0577,11200.0
2013-10-25 13:10:00,63.08,63.13,63.08,63.12,28000.0,55.049,55.0926,55.049,55.0839,28000.0
2013-10-25 13:15:00,63.13,63.18,63.13,63.16,34600.0,55.0926,55.1362,55.0926,55.1188,34600.0
2013-10-25 13:20:00,63.15,63.15,63.1,63.12,72500.0,55.11,55.11,55.0664,55.0839,72500.0
2013-10-25 13:25:00,63.12,63.12,63.09,63.1,22900.0,55.0839,55.0839,55.0577,55.0664,22900.0
2013-10-25 13:30:00,63.1,63.11,63.08,63.1,28800.0,55.0664,55.0751,55.049,55.0664,28800.0
2013-10-25 13:35:00,63.09,63.11,63.08,63.11,17000.0,55.0577,55.0751,55.049,55.0751,17000.0
2013-10-25 13:40:00,63.11,63.14,63.11,63.12,29600.0,55.0751,55.1013,55.0751,55.0839,29600.0
2013-10-25 13:45:00,63.12,63.13,63.11,63.11,16900.0,55.0839,55.0926,55.0751,55.0751,16900.0
2013-10-25 13:50:00,63.11,63.14,63.11,63.13,15700.0,55.0751,55.1013,55.0751,55.0926,15700.0
2013-10-25 13:55:00,63.13,63.15,63.13,63.15,17600.0,55.0926,55.11,55.0926,55.11,17600.0
2013-10-25 14:00:00,63.15,63.18,63.14,63.17,34600.0,55.11,55.1362,55.1013,55.1275,34600.0
2013-10-25 14:05:00,63.17,63.22,63.16,63.21,70700.0,55.1275,55.1711,55.1188,55.1624,70700.0
2013-10-25 14:10:00,63.22,63.22,63.18,63.2,94800.0,55.1711,55.1711,55.1362,55.1537,94800.0
2013-10-25 14:15:00,63.2,63.21,63.18,63.2,83200.0,55.1537,55.1624,55.1362,55.1537,83200.0
2013-10-25 14:20:00,63.2,63.21,63.18,63.19,23900.0,55.1537,55.1624,55.1362,55.145,23900.0
2013-10-25 14:25:00,63.18,63.2,63.17,63.18,35300.0,55.1362,55.1537,55.1275,55.1362,35300.0
2013-10-25 14:30:00,63.18,63.18,63.12,63.12,17500.0,55.1362,55.1362,55.0839,55.0839,17500.0
2013-10-25 14:35:00,63.12,63.16,63.12,63.13,29100.0,55.0839,55.1188,55.0839,55.0926,29100.0
2013-10-25 14:40:00,63.13,63.15,63.11,63.13,17300.0,55.0926,55.11,55.0751,55.0926,17300.0
2013-10-25 14:45:00,63.13,63.14,63.13,63.14,15300.0,55.0926,55.1013,55.0926,55.1013,15300.0
2013-10-25 14:50:00,63.13,63.15,63.12,63.15,10500.0,55.0926,55.11,55.0839,55.11,10500.0
2013-10-25 14:55:00,63.15,63.16,63.13,63.15,24600.0,55.11,55.1188,55.0926,55.11,24600.0
2013-10-25 15:00:00,63.15,63.16,63.11,63.12,31000.0,55.11,55.1188,55.0751,55.0839,31000.0
2013-10-25 15:05:00,63.11,63.12,63.07,63.08,28100.0,55.0751,55.0839,55.0402,55.049,28100.0
2013-10-25 15:10:00,63.08,63.1,63.07,63.07,81100.0,55.049,55.0664,55.0402,55.0402,81100.0
2013-10-25 15:15:00,63.07,63.11,63.07,63.1,121100.0,55.0402,55.0751,55.0402,55.0664,121100.0
2013-10-25 15:20:00,63.1,63.12,63.09,63.11,28000.0,55.0664,55.0839,55.0577,55.0751,28000.0
2013-10-25 15:25:00,63.12,63.12,63.1,63.12,9300.0,55.0839,55.0839,55.0664,55.0839,9300.0
2013-10-25 15:30:00,63.11,63.17,63.11,63.16,56800.0,55.0751,55.1275,55.0751,55.1188,56800.0
2013-10-25 15:35:00,63.16,63.17,63.15,63.16,20500.0,55.1188,55.1275,55.11,55.1188,20500.0
2013-10-25 15:40:00,63.16,63.19,63.15,63.19,147800.0,55.1188,55.145,55.11,55.145,147800.0
2013-10-25 15:45:00,63.2,63.24,63.19,63.22,126500.0,55.1537,55.1886,55.145,55.1711,126500.0
2013-10-25 15:50:00,63.23,63.26,63.2,63.21,79000.0,55.1799,55.206,55.1537,55.1624,79000.0
2013-10-25 15:55:00,63.21,63.3,63.21,63.29,213200.0,55.1624,55.241,55.1624,55.2322,213200.0
2013-10-28 09:30:00,63.27,63.28,63.16,63.17,82000.0,55.2148,55.2235,55.1188,55.1275,82000.0
2013-10-28 09:35:00,63.17,63.24,63.15,63.2,79300.0,55.1275,55.1886,55.11,55.1537,79300.0
2013-10-28 09:40:00,63.2,63.24,63.18,63.23,123100.0,55.1537,55.1886,55.1362,55.1799,123100.0
2013-10-28 09:45:00,63.24,63.3,63.24,63.26,37700.0,55.1886,55.241,55.1886,55.206,37700.0
2013-10-28 09:50:00,63.26,63.26,63.2,63.21,54000.0,55.206,55.206,55.1537,55.1624,54000.0
2013-10-28 09:55:00,63.21,63.28,63.21,63.21,40100.0,55.1624,55.2235,55.1624,55.1624,40100.0
2013-10-28 10:00:00,63.2,63.23,63.12,63.22,155100.0,55.1537,55.1799,55.0839,55.1711,155100.0
2013-10-28 10:05:00,63.22,63.23,63.16,63.19,177400.0,55.1711,55.1799,55.1188,55.145,177400.0
2013-10-28 10:10:00,63.19,63.24,63.19,63.22,66500.0,55.145,55.1886,55.145,55.1711,66500.0
2013-10-28 10:15:00,63.22,63.27,63.21,63.25,104700.0,55.1711,55.2148,55.1624,55.1973,104700.0
2013-10-28 10:20:00,63.25,63.27,63.22,63.22,52900.0,55.1973,55.2148,55.1711,55.1711,52900.0
2013-10-28 10:25:00,63.21,63.24,63.2,63.21,44600.0,55.1624,55.1886,55.1537,55.1624,44600.0
2013-10-28 10:30:00,63.21,63.21,63.13,63.15,38500.0,55.1624,55.1624,55.0926,55.11,38500.0
2013-10-28 10:35:00,63.15,63.21,63.15,63.21,26900.0,55.11,55.1624,55.11,55.1624,26900.0
2013-10-28 10:40:00,63.2,63.2,63.12,63.12,56000.0,55.1537,55.1537,55.0839,55.0839,56000.0
2013-10-28 10:45:00,63.13,63.18,63.12,63.14,20700.0,55.0926,55.1362,55.0839,55.1013,20700.0
2013-10-28 10:50:00,63.13,63.14,63.06,63.06,63100.0,55.0926,55.1013,55.0315,55.0315,63100.0
2013-10-28 10:55:00,63.05,63.06,62.96,63.0,118300.0,55.0228,55.0315,54.9442,54.9791,118300.0
2013-10-28 11:00:00,63.0,63.0,62.95,62.99,262800.0,54.9791,54.9791,54.9355,54.9704,262800.0
2013-10-28 11:05:00,63.0,63.01,62.98,62.99,62200.0,54.9791,54.9879,54.9617,54.9704,62200.0
2013-10-28 11:10:00,62.99,63.03,62.99,62.99,39500.0,54.9704,55.0053,54.9704,54.9704,39500.0
2013-10-28 11:15:00,62.99,63.01,62.97,62.99,86900.0,54.9704,54.9879,54.953,54.9704,86900.0
2013-10-28 11:20:00,62.99,63.0,62.94,62.98,121500.0,54.9704,54.9791,54.9268,54.9617,121500.0
2013-10-28 11:25:00,62.97,63.08,62.96,63.08,35800.0,54.953,55.049,54.9442,55.049,35800.0
2013-10-28 11:30:00,63.08,63.08,63.05,63.08,29500.0,55.049,55.049,55.0228,55.049,29500.0
2013-10-28 11:35:00,63.09,63.13,63.07,63.11,42700.0,55.0577,55.0926,55.0402,55.0751,42700.0
2013-10-28 11:40:00,63.12,63.12,63.07,63.08,78200.0,55.0839,55.0839,55.0402,55.049,78200.0
2013-10-28 11:45:00,63.09,63.12,63.08,63.09,28300.0,55.0577,55.0839,55.049,55.0577,28300.0
2013-10-28 11:50:00,63.09,63.11,63.06,63.1,49300.0,55.0577,55.0751,55.0315,55.0664,49300.0
2013-10-28 11:55:00,63.11,63.14,63.1,63.14,97000.0,55.0751,55.1013,55.0664,55.1013,97000.0
2013-10-28 12:00:00,63.13,63.16,63.13,63.15,41100.0,55.0926,55.1188,55.0926,55.11,41100.0
2013-10-28 12:05:00,63.15,63.16,63.13,63.16,35000.0,55.11,55.1188,55.0926,55.1188,35000.0
2013-10-28 12:10:00,63.16,63.2,63.16,63.2,64400.0,55.1188,55.1537,55.1188,55.1537,64400.0
2013-10-28 12:15:00,63.2,63.21,63.17,63.18,71200.0,55.1537,55.1624,55.1275,55.1362,71200.0
2013-10-28 12:20:00,63.19,63.19,63.16,63.16,15600.0,55.145,55.145,55.1188,55.1188,15600.0
2013-10-28 12:25:00,63.17,63.19,63.17,63.19,14000.0,55.1275,55.145,55.1275,55.145,14000.0
2013-10-28 12:30:00,63.19,63.2,63.16,63.17,31600.0,55.145,55.1537,55.1188,55.1275,31600.0
2013-10-28 12:35:00,63.17,63.2,63.17,63.2,72400.0,55.1275,55.1537,55.1275,55.1537,72400.0
2013-10-28 12:40:00,63.2,63.24,63.2,63.24,31700.0,55.1537,55.1886,55.1537,55.1886,31700.0
2013-10-28 12:45:00,63.24,63.28,63.23,63.27,71800.0,55.1886,55.2235,55.1799,55.2148,71800.0
2013-10-28 12:50:00,63.27,63.28,63.25,63.27,41600.0,55.2148,55.2235,55.1973,55.2148,41600.0
2013-10-28 12:55:00,63.27,63.27,63.26,63.27,30200.0,55.2148,55.2148,55.206,55.2148,30200.0
2013-10-28 13:00:00,63.27,63.29,63.26,63.27,11900.0,55.2148,55.2322,55.206,55.2148,11900.0
2013-10-28 13:05:00,63.27,63.28,63.25,63.28,18200.0,55.2148,55.2235,55.1973,55.2235,18200.0
2013-10-28 13:10:00,63.28,63.3,63.28,63.28,37800.0,55.2235,55.241,55.2235,55.2235,37800.0
2013-10-28 13:15:00,63.27,63.28,63.26,63.27,9000.0,55.2148,55.2235,55.206,55.2148,9000.0
2013-10-28 13:20:00,63.28,63.28,63.25,63.26,16200.0,55.2235,55.2235,55.1973,55.206,16200.0
2013-10-28 13:25:00,63.25,63.25,63.23,63.25,23500.0,55.1973,55.1973,55.1799,55.1973,23500.0
2013-10-28 13:30:00,63.24,63.27,63.23,63.24,28700.0,55.1886,55.2148,55.1799,55.1886,28700.0
2013-10-28 13:35:00,63.23,63.26,63.23,63.26,19100.0,55.1799,55.206,55.1799,55.206,19100.0
2013-10-28 13:40:00,63.27,63.29,63.27,63.28,162700.0,55.2148,55.2322,55.2148,55.2235,162700.0
2013-10-28 13:45:00,63.28,63.28,63.25,63.25,38900.0,55.2235,55.2235,55.1973,55.1973,38900.0
2013-10-28 13:50:00,63.25,63.26,63.24,63.25,30800.0,55.1973,55.206,55.1886,55.1973,30800.0
2013-10-28 13:55:00,63.24,63.25,63.2,63.21,14700.0,55.1886,55.1973,55.1537,55.1624,14700.0
2013-10-28 14:00:00,63.22,63.22,63.18,63.21,79900.0,55.1711,55.1711,55.1362,55.1624,79900.0
2013-10-28 14:05:00,63.21,63.23,63.2,63.2,27600.0,55.1624,55.1799,55.1537,55.1537,27600.0
2013-10-28 14:10:00,63.19,63.21,63.16,63.21,27300.0,55.145,55.1624,55.1188,55.1624,27300.0
2013-10-28 14:15:00,63.21,63.21,63.19,63.21,39100.0,55.1624,55.1624,55.145,55.1624,39100.0
2013-10-28 14:20:00,63.2,63.23,63.19,63.23,81900.0,55.1537,55.1799,55.145,55.1799,81900.0
2013-10-28 14:25:00,63.22,63.24,63.22,63.24,21200.0,55.1711,55.1886,55.1711,55.1886,21200.0
2013-10-28 14:30:00,63.24,63.25,63.22,63.22,33800.0,55.1886,55.1973,55.1711,55.1711,33800.0
2013-10-28 14:35:00,63.22,63.22,63.2,63.22,66500.0,55.1711,55.1711,55.1537,55.1711,66500.0
2013-10-28 14:40:00,63.23,63.25,63.22,63.23,23100.0,55.1799,55.1973,55.1711,55.1799,23100.0
2013-10-28 14:45:00,63.23,63.25,63.23,63.23,36100.0,55.1799,55.1973,55.1799,55.1799,36100.0
2013-10-28 14:50:00,63.23,63.24,63.22,63.22,42300.0,55.1799,55.1886,55.1711,55.1711,42300.0
2013-10-28 14:55:00,63.23,63.26,63.23,63.24,36500.0,55.1799,55.206,55.1799,55.1886,36500.0
2013-10-28 15:00:00,63.25,63.25,63.2,63.21,27300.0,55.1973,55.1973,55.1537,55.1624,27300.0
2013-10-28 15:05:00,63.21,63.22,63.17,63.17,57400.0,55.1624,55.1711,55.1275,55.1275,57400.0
2013-10-28 15:10:00,63.17,63.19,63.15,63.15,44700.0,55.1275,55.145,55.11,55.11,44700.0
2013-10-28 15:15:00,63.15,63.17,63.14,63.15,39600.0,55.11,55.1275,55.1013,55.11,39600.0
2013-10-28 15:20:00,63.16,63.17,63.14,63.16,51200.0,55.1188,55.1275,55.1013,55.1188,51200.0
2013-10-28 15:25:00,63.16,63.16,63.14,63.15,41800.0,55.1188,55.1188,55.1013,55.11,41800.0
2013-10-28 15:30:00,63.15,63.16,63.13,63.14,29900.0,55.11,55.1188,55.0926,55.1013,29900.0
2013-10-28 15:35:00,63.14,63.14,63.11,63.12,91300.0,55.1013,55.1013,55.0751,55.0839,91300.0
2013-10-28 15:40:00,63.12,63.14,63.12,63.12,97500.0,55.0839,55.1013,55.0839,55.0839,97500.0
2013-10-28 15:45:00,63.11,63.11,63.05,63.09,150300.0,55.0751,55.0751,55.0228,55.0577,150300.0
2013-10-28 15:50:00,63.08,63.1,63.05,63.08,104900.0,55.049,55.0664,55.0228,55.049,104900.0
2013-10-28 15:55:00,63.08,63.15,63.08,63.14,170700.0,55.049,55.11,55.049,55.1013,170700.0
2013-10-29 09:30:00,63.39,63.41,63.03,63.38,135600.0,55.3195,55.3369,55.0053,55.3108,135600.0
2013-10-29 09:35:00,63.38,63.43,63.27,63.29,224700.0,55.3108,55.3544,55.2148,55.2322,224700.0
2013-10-29 09:40:00,63.28,63.3,63.23,63.26,215600.0,55.2235,55.241,55.1799,55.206,215600.0
2013-10-29 09:45:00,63.26,63.29,63.25,63.27,146300.0,55.206,55.2322,55.1973,55.2148,146300.0
2013-10-29 09:50:00,63.28,63.32,63.17,63.22,129000.0,55.2235,55.2584,55.1275,55.1711,129000.0
2013-10-29 09:55:00,63.22,63.25,63.17,63.17,259900.0,55.1711,55.1973,55.1275,55.1275,259900.0
2013-10-29 10:00:00,63.15,63.24,63.14,63.18,190100.0,55.11,55.1886,55.1013,55.1362,190100.0
2013-10-29 10:05:00,63.17,63.19,63.11,63.17,227900.0,55.1275,55.145,55.0751,55.1275,227900.0
2013-10-29 10:10:00,63.17,63.19,63.1,63.17,1138200.0,55.1275,55.145,55.0664,55.1275,1138200.0
2013-10-29 10:15:00,63.18,63.23,63.16,63.22,73900.0,55.1362,55.1799,55.1188,55.1711,73900.0
2013-10-29 10:20:00,63.22,63.22,63.16,63.18,38600.0,55.1711,55.1711,55.1188,55.1362,38600.0
2013-10-29 10:25:00,63.18,63.2,63.14,63.2,98300.0,55.1362,55.1537,55.1013,55.1537,98300.0
2013-10-29 10:30:00,63.21,63.27,63.21,63.24,63300.0,55.1624,55.2148,55.1624,55.1886,63300.0
2013-10-29 10:35:00,63.24,63.28,63.2,63.22,185200.0,55.1886,55.2235,55.1537,55.1711,185200.0
2013-10-29 10:40:00,63.21,63.21,63.16,63.2,41700.0,55.1624,55.1624,55.1188,55.1537,41700.0
2013-10-29 10:45:00,63.2,63.24,63.17,63.19,62900.0,55.1537,55.1886,55.1275,55.145,62900.0
2013-10-29 10:50:00,63.19,63.21,63.16,63.17,52000.0,55.145,55.1624,55.1188,55.1275,52000.0
2013-10-29 10:55:00,63.17,63.18,63.13,63.13,53200.0,55.1275,55.1362,55.0926,55.0926,53200.0
2013-10-29 11:00:00,63.13,63.17,63.13,63.16,128600.0,55.0926,55.1275,55.0926,55.1188,128600.0
2013-10-29 11:05:00,63.17,63.23,63.16,63.23,41800.0,55.1275,55.1799,55.1188,55.1799,41800.0
2013-10-29 11:10:00,63.23,63.23,63.2,63.23,31100.0,55.1799,55.1799,55.1537,55.1799,31100.0
2013-10-29 11:15:00,63.23,63.26,63.23,63.25,21300.0,55.1799,55.206,55.1799,55.1973,21300.0
2013-10-29 11:20:00,63.26,63.3,63.24,63.3,41500.0,55.206,55.241,55.1886,55.241,41500.0
2013-10-29 11:25:00,63.29,63.29,63.24,63.26,125600.0,55.2322,55.2322,55.1886,55.206,125600.0
2013-10-29 11:30:00,63.26,63.26,63.21,63.21,59200.0,55.206,55.206,55.1624,55.1624,59200.0
2013-10-29 11:35:00,63.21,63.21,63.17,63.19,42500.0,55.1624,55.1624,55.1275,55.145,42500.0
2013-10-29 11:40:00,63.2,63.25,63.2,63.21,28800.0,55.1537,55.1973,55.1537,55.1624,28800.0
2013-10-29 11:45:00,63.2,63.24,63.2,63.22,37400.0,55.1537,55.1886,55.1537,55.1711,37400.0
2013-10-29 11:50:00,63.22,63.26,63.22,63.25,29400.0,55.1711,55.206,55.1711,55.1973,29400.0
2013-10-29 11:55:00,63.25,63.26,63.23,63.26,198400.0,55.1973,55.206,55.1799,55.206,198400.0
2013-10-29 12:00:00,63.27,63.3,63.26,63.29,33900.0,55.2148,55.241,55.206,55.2322,33900.0
2013-10-29 12:05:00,63.29,63.31,63.28,63.31,170100.0,55.2322,55.2497,55.2235,55.2497,170100.0
2013-10-29 12:10:00,63.31,63.31,63.28,63.3,32600.0,55.2497,55.2497,55.2235,55.241,32600.0
2013-10-29 12:15:00,63.3,63.31,63.28,63.3,84000.0,55.241,55.2497,55.2235,55.241,84000.0
2013-10-29 12:20:00,63.3,63.33,63.28,63.31,29000.0,55.241,55.2671,55.2235,55.2497,29000.0
2013-10-29 12:25:00,63.32,63.36,63.3,63.33,90700.0,55.2584,55.2933,55.241,55.2671,90700.0
2013-10-29 12:30:00,63.34,63.36,63.33,63.34,22700.0,55.2759,55.2933,55.2671,55.2759,22700.0
2013-10-29 12:35:00,63.33,63.34,63.32,63.33,17100.0,55.2671,55.2759,55.2584,55.2671,17100.0
2013-10-29 12:40:00,63.33,63.34,63.3,63.32,14200.0,55.2671,55.2759,55.241,55.2584,14200.0
2013-10-29 12:45:00,63.31,63.35,63.29,63.35,18200.0,55.2497,55.2846,55.2322,55.2846,18200.0
2013-10-29 12:50:00,63.36,63.4,63.36,63.38,44400.0,55.2933,55.3282,55.2933,55.3108,44400.0
2013-10-29 12:55:00,63.39,63.39,63.35,63.37,22200.0,55.3195,55.3195,55.2846,55.302,22200.0
2013-10-29 13:00:00,63.38,63.4,63.37,63.4,17900.0,55.3108,55.3282,55.302,55.3282,17900.0
2013-10-29 13:05:00,63.4,63.41,63.38,63.39,32600.0,55.3282,55.3369,55.3108,55.3195,32600.0
2013-10-29 13:10:00,63.38,63.4,63.37,63.37,26600.0,55.3108,55.3282,55.302,55.302,26600.0
2013-10-29 13:15:00,63.38,63.39,63.36,63.37,62800.0,55.3108,55.3195,55.2933,55.302,62800.0
2013-10-29 13:20:00,63.37,63.38,63.34,63.35,29800.0,55.302,55.3108,55.2759,55.2846,29800.0
2013-10-29 13:25:00,63.35,63.36,63.34,63.35,39700.0,55.2846,55.2933,55.2759,55.2846,39700.0
2013-10-29 13:30:00,63.35,63.37,63.35,63.37,25500.0,55.2846,55.302,55.2846,55.302,25500.0
2013-10-29 13:35:00,63.37,63.39,63.37,63.38,22300.0,55.302,55.3195,55.302,55.3108,22300.0
2013-10-29 13:40:00,63.38,63.41,63.38,63.4,13300.0,55.3108,55.3369,55.3108,55.3282,13300.0
2013-10-29 13:45:00,63.39,63.42,63.39,63.41,24300.0,55.3195,55.3457,55.3195,55.3369,24300.0
2013-10-29 13:50:00,63.4,63.4,63.38,63.38,10700.0,55.3282,55.3282,55.3108,55.3108,10700.0
2013-10-29 13:55:00,63.39,63.42,63.38,63.41,30700.0,55.3195,55.3457,55.3108,55.3369,30700.0
2013-10-29 14:00:00,63.41,63.45,63.4,63.44,21400.0,55.3369,55.3719,55.3282,55.3631,21400.0
2013-10-29 14:05:00,63.45,63.48,63.45,63.48,38000.0,55.3719,55.398,55.3719,55.398,38000.0
2013-10-29 14:10:00,63.48,63.48,63.47,63.47,12300.0,55.398,55.398,55.3893,55.3893,12300.0
2013-10-29 14:15:00,63.47,63.48,63.43,63.45,34900.0,55.3893,55.398,55.3544,55.3719,34900.0
2013-10-29 14:20:00,63.45,63.45,63.43,63.44,24400.0,55.3719,55.3719,55.3544,55.3631,24400.0
2013-10-29 14:25:00,63.44,63.46,63.42,63.45,47100.0,55.3631,55.3806,55.3457,55.3719,47100.0
2013-10-29 14:30:00,63.45,63.47,63.43,63.44,22500.0,55.3719,55.3893,55.3544,55.3631,22500.0
2013-10-29 14:35:00,63.43,63.46,63.43,63.45,25000.0,55.3544,55.3806,55.3544,55.3719,25000.0
2013-10-29 14:40:00,63.45,63.45,63.43,63.43,10100.0,55.3719,55.3719,55.3544,55.3544,10100.0
2013-10-29 14:45:00,63.44,63.46,63.43,63.45,114500.0,55.3631,55.3806,55.3544,55.3719,114500.0
2013-10-29 14:50:00,63.45,63.46,63.44,63.46,105200.0,55.3719,55.3806,55.3631,55.3806,105200.0
2013-10-29 14:55:00,63.45,63.45,63.44,63.44,192700.0,55.3719,55.3719,55.3631,55.3631,192700.0
2013-10-29 15:00:00,63.44,63.46,63.42,63.43,196900.0,55.3631,55.3806,55.3457,55.3544,196900.0
2013-10-29 15:05:00,63.43,63.45,63.43,63.43,34100.0,55.3544,55.3719,55.3544,55.3544,34100.0
2013-10-29 15:10:00,63.43,63.46,63.43,63.45,22800.0,55.3544,55.3806,55.3544,55.3719,22800.0
2013-10-29 15:15:00,63.46,63.48,63.46,63.48,16500.0,55.3806,55.398,55.3806,55.398,16500.0
2013-10-29 15:20:00,63.48,63.48,63.41,63.43,94500.0,55.398,55.398,55.3369,55.3544,94500.0
2013-10-29 15:25:00,63.43,63.46,63.43,63.46,28800.0,55.3544,55.3806,55.3544,55.3806,28800.0
2013-10-29 15:30:00,63.46,63.47,63.41,63.43,53900.0,55.3806,55.3893,55.3369,55.3544,53900.0
2013-10-29 15:35:00,63.42,63.46,63.41,63.44,69500.0,55.3457,55.3806,55.3369,55.3631,69500.0
2013-10-29 15:40:00,63.44,63.47,63.43,63.46,80400.0,55.3631,55.3893,55.3544,55.3806,80400.0
2013-10-29 15:45:00,63.45,63.47,63.45,63.45,47300.0,55.3719,55.3893,55.3719,55.3719,47300.0
2013-10-29 15:50:00,63.44,63.49,63.44,63.49,221900.0,55.3631,55.4068,55.3631,55.4068,221900.0
2013-10-29 15:55:00,63.49,63.55,63.48,63.55,241400.0,55.4068,55.4591,55.398,55.4591,241400.0
2013-10-30 09:30:00,63.76,63.79,63.7,63.76,99900.0,55.6424,55.6686,55.59,55.6424,99900.0
2013-10-30 09:35:00,63.76,63.8,63.69,63.69,98600.0,55.6424,55.6773,55.5813,55.5813,98600.0
2013-10-30 09:40:00,63.69,63.72,63.63,63.7,98800.0,55.5813,55.6075,55.5289,55.59,98800.0
2013-10-30 09:45:00,63.7,63.76,63.7,63.73,68600.0,55.59,55.6424,55.59,55.6162,68600.0
2013-10-30 09:50:00,63.74,63.79,63.69,63.69,49800.0,55.6249,55.6686,55.5813,55.5813,49800.0
2013-10-30 09:55:00,63.7,63.74,63.67,63.68,114100.0,55.59,55.6249,55.5638,55.5726,114100.0
2013-10-30 10:00:00,63.68,63.69,63.61,63.61,75600.0,55.5726,55.5813,55.5115,55.5115,75600.0
2013-10-30 10:05:00,63.6,63.6,63.5,63.52,63100.0,55.5028,55.5028,55.4155,55.4329,63100.0
2013-10-30 10:10:00,63.51,63.57,63.47,63.57,76300.0,55.4242,55.4766,55.3893,55.4766,76300.0
2013-10-30 10:15:00,63.56,63.59,63.55,63.57,26100.0,55.4678,55.494,55.4591,55.4766,26100.0
2013-10-30 10:20:00,63.57,63.59,63.54,63.59,28600.0,55.4766,55.494,55.4504,55.494,28600.0
2013-10-30 10:25:00,63.59,63.61,63.56,63.61,27100.0,55.494,55.5115,55.4678,55.5115,27100.0
2013-10-30 10:30:00,63.61,63.62,63.57,63.57,48400.0,55.5115,55.5202,55.4766,55.4766,48400.0
2013-10-30 10:35:00,63.58,63.61,63.5,63.51,29100.0,55.4853,55.5115,55.4155,55.4242,29100.0
2013-10-30 10:40:00,63.51,63.59,63.5,63.59,23100.0,55.4242,55.494,55.4155,55.494,23100.0
2013-10-30 10:45:00,63.59,63.59,63.56,63.57,14700.0,55.494,55.494,55.4678,55.4766,14700.0
2013-10-30 10:50:00,63.57,63.62,63.57,63.62,29300.0,55.4766,55.5202,55.4766,55.5202,29300.0
2013-10-30 10:55:00,63.61,63.61,63.57,63.61,117900.0,55.5115,55.5115,55.4766,55.5115,117900.0
2013-10-30 11:00:00,63.62,63.62,63.58,63.58,78600.0,55.5202,55.5202,55.4853,55.4853,78600.0
2013-10-30 11:05:00,63.59,63.64,63.59,63.62,37500.0,55.494,55.5377,55.494,55.5202,37500.0
2013-10-30 11:10:00,63.63,63.65,63.62,63.63,18700.0,55.5289,55.5464,55.5202,55.5289,18700.0
2013-10-30 11:15:00,63.64,63.64,63.57,63.57,28000.0,55.5377,55.5377,55.4766,55.4766,28000.0
2013-10-30 11:20:00,63.57,63.59,63.52,63.52,50200.0,55.4766,55.494,55.4329,55.4329,50200.0
2013-10-30 11:25:00,63.53,63.57,63.53,63.54,27800.0,55.4417,55.4766,55.4417,55.4504,27800.0
2013-10-30 11:30:00,63.53,63.54,63.5,63.5,60200.0,55.4417,55.4504,55.4155,55.4155,60200.0
2013-10-30 11:35:00,63.49,63.49,63.43,63.44,75000.0,55.4068,55.4068,55.3544,55.3631,75000.0
2013-10-30 11:40:00,63.43,63.47,63.43,63.44,123100.0,55.3544,55.3893,55.3544,55.3631,123100.0
2013-10-30 11:45:00,63.44,63.44,63.4,63.4,55600.0,55.3631,55.3631,55.3282,55.3282,55600.0
2013-10-30 11:50:00,63.4,63.41,63.37,63.4,57000.0,55.3282,55.3369,55.302,55.3282,57000.0
2013-10-30 11:55:00,63.41,63.44,63.4,63.43,33000.0,55.3369,55.3631,55.3282,55.3544,33000.0
2013-10-30 12:00:00,63.41,63.45,63.41,63.44,16500.0,55.3369,55.3719,55.3369,55.3631,16500.0
2013-10-30 12:05:00,63.45,63.47,63.44,63.44,22300.0,55.3719,55.3893,55.3631,55.3631,22300.0
2013-10-30 12:10:00,63.44,63.46,63.44,63.44,23000.0,55.3631,55.3806,55.3631,55.3631,23000.0
2013-10-30 12:15:00,63.44,63.45,63.39,63.4,28700.0,55.3631,55.3719,55.3195,55.3282,28700.0
2013-10-30 12:20:00,63.4,63.42,63.39,63.39,20100.0,55.3282,55.3457,55.3195,55.3195,20100.0
2013-10-30 12:25:00,63.39,63.39,63.36,63.37,29700.0,55.3195,55.3195,55.2933,55.302,29700.0
2013-10-30 12:30:00,63.37,63.42,63.37,63.41,83200.0,55.302,55.3457,55.302,55.3369,83200.0
2013-10-30 12:35:00,63.41,63.42,63.39,63.39,22000.0,55.3369,55.3457,55.3195,55.3195,22000.0
2013-10-30 12:40:00,63.4,63.42,63.39,63.42,40300.0,55.3282,55.3457,55.3195,55.3457,40300.0
2013-10-30 12:45:00,63.42,63.45,63.42,63.43,19000.0,55.3457,55.3719,55.3457,55.3544,19000.0
2013-10-30 12:50:00,63.43,63.46,63.4,63.44,30600.0,55.3544,55.3806,55.3282,55.3631,30600.0
2013-10-30 12:55:00,63.44,63.46,63.43,63.44,40600.0,55.3631,55.3806,55.3544,55.3631,40600.0
2013-10-30 13:00:00,63.44,63.46,63.43,63.45,17900.0,55.3631,55.3806,55.3544,55.3719,17900.0
2013-10-30 13:05:00,63.44,63.45,63.42,63.44,19600.0,55.3631,55.3719,55.3457,55.3631,19600.0
2013-10-30 13:10:00,63.43,63.46,63.43,63.46,21700.0,55.3544,55.3806,55.3544,55.3806,21700.0
2013-10-30 13:15:00,63.45,63.46,63.44,63.46,14600.0,55.3719,55.3806,55.3631,55.3806,14600.0
2013-10-30 13:20:00,63.45,63.45,63.36,63.37,35600.0,55.3719,55.3719,55.2933,55.302,35600.0
2013-10-30 13:25:00,63.37,63.38,63.35,63.35,20000.0,55.302,55.3108,55.2846,55.2846,20000.0
2013-10-30 13:30:00,63.35,63.35,63.32,63.33,32100.0,55.2846,55.2846,55.2584,55.2671,32100.0
2013-10-30 13:35:00,63.33,63.39,63.33,63.39,81900.0,55.2671,55.3195,55.2671,55.3195,81900.0
2013-10-30 13:40:00,63.38,63.39,63.33,63.34,36300.0,55.3108,55.3195,55.2671,55.2759,36300.0
2013-10-30 13:45:00,63.33,63.34,63.27,63.28,31600.0,55.2671,55.2759,55.2148,55.2235,31600.0
2013-10-30 13:50:00,63.28,63.32,63.28,63.32,70700.0,55.2235,55.2584,55.2235,55.2584,70700.0
2013-10-30 13:55:00,63.31,63.31,63.26,63.29,43400.0,55.2497,55.2497,55.206,55.2322,43400.0
2013-10-30 14:00:00,63.3,63.44,63.18,63.36,256000.0,55.241,55.3631,55.1362,55.2933,256000.0
2013-10-30 14:05:00,63.36,63.45,63.21,63.26,157700.0,55.2933,55.3719,55.1624,55.206,157700.0
2013-10-30 14:10:00,63.25,63.37,63.23,63.31,124800.0,55.1973,55.302,55.1799,55.2497,124800.0
2013-10-30 14:15:00,63.31,63.31,62.99,63.07,245400.0,55.2497,55.2497,54.9704,55.0402,245400.0
2013-10-30 14:20:00,63.06,63.15,63.0,63.02,116300.0,55.0315,55.11,54.9791,54.9966,116300.0
2013-10-30 14:25:00,63.02,63.03,62.88,63.03,708700.0,54.9966,55.0053,54.8744,55.0053,708700.0
2013-10-30 14:30:00,63.03,63.17,63.0,63.17,100100.0,55.0053,55.1275,54.9791,55.1275,100100.0
2013-10-30 14:35:00,63.16,63.17,63.1,63.11,58500.0,55.1188,55.1275,55.0664,55.0751,58500.0
2013-10-30 14:40:00,63.12,63.2,63.04,63.04,62600.0,55.0839,55.1537,55.0141,55.0141,62600.0
2013-10-30 14:45:00,63.05,63.16,63.05,63.16,49900.0,55.0228,55.1188,55.0228,55.1188,49900.0
2013-10-30 14:50:00,63.17,63.18,63.11,63.15,65700.0,55.1275,55.1362,55.0751,55.11,65700.0
2013-10-30 14:55:00,63.16,63.23,63.16,63.2,89200.0,55.1188,55.1799,55.1188,55.1537,89200.0
2013-10-30 15:00:00,63.2,63.25,63.19,63.25,168000.0,55.1537,55.1973,55.145,55.1973,168000.0
2013-10-30 15:05:00,63.25,63.31,63.22,63.22,92700.0,55.1973,55.2497,55.1711,55.1711,92700.0
2013-10-30 15:10:00,63.23,63.24,63.2,63.21,58400.0,55.1799,55.1886,55.1537,55.1624,58400.0
2013-10-30 15:15:00,63.21,63.23,63.18,63.23,42300.0,55.1624,55.1799,55.1362,55.1799,42300.0
2013-10-30 15:20:00,63.24,63.29,63.22,63.26,121000.0,55.1886,55.2322,55.1711,55.206,121000.0
2013-10-30 15:25:00,63.26,63.31,63.24,63.29,52900.0,55.206,55.2497,55.1886,55.2322,52900.0
2013-10-30 15:30:00,63.29,63.33,63.28,63.32,54900.0,55.2322,55.2671,55.2235,55.2584,54900.0
2013-10-30 15:35:00,63.32,63.33,63.27,63.32,57600.0,55.2584,55.2671,55.2148,55.2584,57600.0
2013-10-30 15:40:00,63.33,63.37,63.3,63.35,55400.0,55.2671,55.302,55.241,55.2846,55400.0
2013-10-30 15:45:00,63.35,63.36,63.24,63.26,68800.0,55.2846,55.2933,55.1886,55.206,68800.0
2013-10-30 15:50:00,63.26,63.28,63.22,63.23,51300.0,55.206,55.2235,55.1711,55.1799,51300.0
2013-10-30 15:55:00,63.23,63.29,63.22,63.26,181600.0,55.1799,55.2322,55.1711,55.206,181600.0
2013-10-31 09:30:00,63.26,63.37,63.2,63.25,42800.0,55.206,55.302,55.1537,55.1973,42800.0
2013-10-31 09:35:00,63.28,63.39,63.27,63.39,131300.0,55.2235,55.3195,55.2148,55.3195,131300.0
2013-10-31 09:40:00,63.41,63.56,63.41,63.54,77100.0,55.3369,55.4678,55.3369,55.4504,77100.0
2013-10-31 09:45:00,63.59,63.64,63.43,63.44,87600.0,55.494,55.5377,55.3544,55.3631,87600.0
2013-10-31 09:50:00,63.45,63.49,63.3,63.3,62200.0,55.3719,55.4068,55.241,55.241,62200.0
2013-10-31 09:55:00,63.29,63.3,63.2,63.26,98800.0,55.2322,55.241,55.1537,55.206,98800.0
2013-10-31 10:00:00,63.26,63.26,63.18,63.25,136500.0,55.206,55.206,55.1362,55.1973,136500.0
2013-10-31 10:05:00,63.25,63.26,63.15,63.25,106100.0,55.1973,55.206,55.11,55.1973,106100.0
2013-10-31 10:10:00,63.26,63.32,63.2,63.32,108500.0,55.206,55.2584,55.1537,55.2584,108500.0
2013-10-31 10:15:00,63.33,63.34,63.24,63.26,118100.0,55.2671,55.2759,55.1886,55.206,118100.0
2013-10-31 10:20:00,63.26,63.27,63.21,63.25,121100.0,55.206,55.2148,55.1624,55.1973,121100.0
2013-10-31 10:25:00,63.25,63.35,63.25,63.3,69900.0,55.1973,55.2846,55.1973,55.241,69900.0
2013-10-31 10:30:00,63.29,63.39,63.29,63.29,59300.0,55.2322,55.3195,55.2322,55.2322,59300.0
2013-10-31 10:35:00,63.29,63.29,63.11,63.12,628800.0,55.2322,55.2322,55.0751,55.0839,628800.0
2013-10-31 10:40:00,63.12,63.23,63.12,63.23,121500.0,55.0839,55.1799,55.0839,55.1799,121500.0
2013-10-31 10:45:00,63.24,63.31,63.22,63.3,65300.0,55.1886,55.2497,55.1711,55.241,65300.0
2013-10-31 10:50:00,63.31,63.38,63.29,63.35,52800.0,55.2497,55.3108,55.2322,55.2846,52800.0
2013-10-31 10:55:00,63.36,63.39,63.34,63.38,39600.0,55.2933,55.3195,55.2759,55.3108,39600.0
2013-10-31 11:00:00,63.38,63.45,63.38,63.45,25000.0,55.3108,55.3719,55.3108,55.3719,25000.0
2013-10-31 11:05:00,63.45,63.45,63.37,63.44,33300.0,55.3719,55.3719,55.302,55.3631,33300.0
2013-10-31 11:10:00,63.44,63.49,63.43,63.45,45800.0,55.3631,55.4068,55.3544,55.3719,45800.0
2013-10-31 11:15:00,63.45,63.53,63.43,63.5,158300.0,55.3719,55.4417,55.3544,55.4155,158300.0
2013-10-31 11:20:00,63.5,63.55,63.49,63.53,70500.0,55.4155,55.4591,55.4068,55.4417,70500.0
2013-10-31 11:25:00,63.53,63.56,63.51,63.55,37300.0,55.4417,55.4678,55.4242,55.4591,37300.0
2013-10-31 11:30:00,63.55,63.6,63.55,63.6,37800.0,55.4591,55.5028,55.4591,55.5028,37800.0
2013-10-31 11:35:00,63.6,63.62,63.57,63.6,70200.0,55.5028,55.5202,55.4766,55.5028,70200.0
2013-10-31 11:40:00,63.6,63.62,63.57,63.57,30900.0,55.5028,55.5202,55.4766,55.4766,30900.0
2013-10-31 11:45:00,63.57,63.61,63.56,63.6,16600.0,55.4766,55.5115,55.4678,55.5028,16600.0
2013-10-31 11:50:00,63.61,63.65,63.61,63.62,21300.0,55.5115,55.5464,55.5115,55.5202,21300.0
2013-10-31 11:55:00,63.62,63.62,63.58,63.59,103500.0,55.5202,55.5202,55.4853,55.494,103500.0
2013-10-31 12:00:00,63.59,63.59,63.53,63.54,124700.0,55.494,55.494,55.4417,55.4504,124700.0
2013-10-31 12:05:00,63.54,63.57,63.54,63.55,325700.0,55.4504,55.4766,55.4504,55.4591,325700.0
2013-10-31 12:10:00,63.55,63.57,63.55,63.56,188200.0,55.4591,55.4766,55.4591,55.4678,188200.0
2013-10-31 12:15:00,63.56,63.58,63.55,63.56,109100.0,55.4678,55.4853,55.4591,55.4678,109100.0
2013-10-31 12:20:00,63.57,63.59,63.56,63.58,114100.0,55.4766,55.494,55.4678,55.4853,114100.0
2013-10-31 12:25:00,63.58,63.6,63.58,63.59,44300.0,55.4853,55.5028,55.4853,55.494,44300.0
2013-10-31 12:30:00,63.59,63.67,63.59,63.64,70600.0,55.494,55.5638,55.494,55.5377,70600.0
2013-10-31 12:35:00,63.65,63.65,63.62,63.63,21000.0,55.5464,55.5464,55.5202,55.5289,21000.0
2013-10-31 12:40:00,63.63,63.68,63.63,63.68,77600.0,55.5289,55.5726,55.5289,55.5726,77600.0
2013-10-31 12:45:00,63.68,63.68,63.64,63.65,36300.0,55.5726,55.5726,55.5377,55.5464,36300.0
2013-10-31 12:50:00,63.65,63.66,63.62,63.64,26500.0,55.5464,55.5551,55.5202,55.5377,26500.0
2013-10-31 12:55:00,63.64,63.64,63.58,63.58,26100.0,55.5377,55.5377,55.4853,55.4853,26100.0
2013-10-31 13:00:00,63.59,63.6,63.58,63.59,19600.0,55.494,55.5028,55.4853,55.494,19600.0
2013-10-31 13:05:00,63.6,63.61,63.58,63.58,23600.0,55.5028,55.5115,55.4853,55.4853,23600.0
2013-10-31 13:10:00,63.58,63.61,63.57,63.59,29900.0,55.4853,55.5115,55.4766,55.494,29900.0
2013-10-31 13:15:00,63.59,63.62,63.58,63.62,31300.0,55.494,55.5202,55.4853,55.5202,31300.0
2013-10-31 13:20:00,63.61,63.62,63.58,63.59,24300.0,55.5115,55.5202,55.4853,55.494,24300.0
2013-10-31 13:25:00,63.59,63.63,63.59,63.62,31700.0,55.494,55.5289,55.494,55.5202,31700.0
2013-10-31 13:30:00,63.63,63.65,63.63,63.63,29300.0,55.5289,55.5464,55.5289,55.5289,29300.0
2013-10-31 13:35:00,63.63,63.63,63.59,63.63,36200.0,55.5289,55.5289,55.494,55.5289,36200.0
2013-10-31 13:40:00,63.63,63.67,63.63,63.67,219500.0,55.5289,55.5638,55.5289,55.5638,219500.0
2013-10-31 13:45:00,63.66,63.69,63.65,63.69,81400.0,55.5551,55.5813,55.5464,55.5813,81400.0
2013-10-31 13:50:00,63.69,63.69,63.63,63.63,42400.0,55.5813,55.5813,55.5289,55.5289,42400.0
2013-10-31 13:55:00,63.63,63.64,63.61,63.63,65900.0,55.5289,55.5377,55.5115,55.5289,65900.0
2013-10-31 14:00:00,63.64,63.65,63.63,63.65,32000.0,55.5377,55.5464,55.5289,55.5464,32000.0
2013-10-31 14:05:00,63.65,63.67,63.6,63.62,63600.0,55.5464,55.5638,55.5028,55.5202,63600.0
2013-10-31 14:10:00,63.63,63.7,63.63,63.69,39300.0,55.5289,55.59,55.5289,55.5813,39300.0
2013-10-31 14:15:00,63.68,63.79,63.68,63.78,92200.0,55.5726,55.6686,55.5726,55.6598,92200.0
2013-10-31 14:20:00,63.78,63.79,63.76,63.77,50700.0,55.6598,55.6686,55.6424,55.6511,50700.0
2013-10-31 14:25:00,63.76,63.8,63.76,63.79,50600.0,55.6424,55.6773,55.6424,55.6686,50600.0
2013-10-31 14:30:00,63.78,63.81,63.76,63.76,64800.0,55.6598,55.686,55.6424,55.6424,64800.0
2013-10-31 14:35:00,63.75,63.76,63.73,63.75,46300.0,55.6337,55.6424,55.6162,55.6337,46300.0
2013-10-31 14:40:00,63.75,63.77,63.75,63.77,83000.0,55.6337,55.6511,55.6337,55.6511,83000.0
2013-10-31 14:45:00,63.77,63.78,63.72,63.73,261000.0,55.6511,55.6598,55.6075,55.6162,261000.0
2013-10-31 14:50:00,63.74,63.74,63.67,63.68,64400.0,55.6249,55.6249,55.5638,55.5726,64400.0
2013-10-31 14:55:00,63.68,63.7,63.63,63.63,67700.0,55.5726,55.59,55.5289,55.5289,67700.0
2013-10-31 15:00:00,63.62,63.62,63.56,63.59,61700.0,55.5202,55.5202,55.4678,55.494,61700.0
2013-10-31 15:05:00,63.58,63.58,63.5,63.57,87000.0,55.4853,55.4853,55.4155,55.4766,87000.0
2013-10-31 15:10:00,63.57,63.59,63.55,63.59,30500.0,55.4766,55.494,55.4591,55.494,30500.0
2013-10-31 15:15:00,63.59,63.61,63.58,63.59,156900.0,55.494,55.5115,55.4853,55.494,156900.0
2013-10-31 15:20:00,63.6,63.63,63.57,63.59,98300.0,55.5028,55.5289,55.4766,55.494,98300.0
2013-10-31 15:25:00,63.59,63.6,63.51,63.51,79100.0,55.494,55.5028,55.4242,55.4242,79100.0
2013-10-31 15:30:00,63.51,63.56,63.5,63.54,161800.0,55.4242,55.4678,55.4155,55.4504,161800.0
2013-10-31 15:35:00,63.55,63.58,63.55,63.56,75400.0,55.4591,55.4853,55.4591,55.4678,75400.0
2013-10-31 15:40:00,63.55,63.58,63.53,63.55,97800.0,55.4591,55.4853,55.4417,55.4591,97800.0
2013-10-31 15:45:00,63.55,63.55,63.5,63.52,185700.0,55.4591,55.4591,55.4155,55.4329,185700.0
2013-10-31 15:50:00,63.53,63.53,63.45,63.5,447600.0,55.4417,55.4417,55.3719,55.4155,447600.0
2013-10-31 15:55:00,63.49,63.5,63.41,63.41,487900.0,55.4068,55.4155,55.3369,55.3369,487900.0
2013-11-01 09:30:00,63.71,63.73,63.55,63.61,72300.0,55.5988,55.6162,55.4591,55.5115,72300.0
2013-11-01 09:35:00,63.62,63.7,63.61,63.69,73500.0,55.5202,55.59,55.5115,55.5813,73500.0
2013-11-01 09:40:00,63.69,63.72,63.67,63.67,43000.0,55.5813,55.6075,55.5638,55.5638,43000.0
2013-11-01 09:45:00,63.67,63.69,63.59,63.62,29200.0,55.5638,55.5813,55.494,55.5202,29200.0
2013-11-01 09:50:00,63.62,63.69,63.61,63.63,33000.0,55.5202,55.5813,55.5115,55.5289,33000.0
2013-11-01 09:55:00,63.64,63.65,63.57,63.58,28300.0,55.5377,55.5464,55.4766,55.4853,28300.0
2013-11-01 10:00:00,63.58,63.62,63.54,63.55,62200.0,55.4853,55.5202,55.4504,55.4591,62200.0
2013-11-01 10:05:00,63.54,63.74,63.54,63.68,87600.0,55.4504,55.6249,55.4504,55.5726,87600.0
2013-11-01 10:10:00,63.68,63.69,63.53,63.54,45600.0,55.5726,55.5813,55.4417,55.4504,45600.0
2013-11-01 10:15:00,63.54,63.55,63.42,63.46,92100.0,55.4504,55.4591,55.3457,55.3806,92100.0
2013-11-01 10:20:00,63.46,63.51,63.43,63.48,62600.0,55.3806,55.4242,55.3544,55.398,62600.0
2013-11-01 10:25:00,63.48,63.49,63.44,63.45,21900.0,55.398,55.4068,55.3631,55.3719,21900.0
2013-11-01 10:30:00,63.44,63.44,63.39,63.44,100500.0,55.3631,55.3631,55.3195,55.3631,100500.0
2013-11-01 10:35:00,63.45,63.49,63.39,63.44,79300.0,55.3719,55.4068,55.3195,55.3631,79300.0
2013-11-01 10:40:00,63.44,63.51,63.42,63.51,52200.0,55.3631,55.4242,55.3457,55.4242,52200.0
2013-11-01 10:45:00,63.51,63.53,63.45,63.52,126300.0,55.4242,55.4417,55.3719,55.4329,126300.0
2013-11-01 10:50:00,63.52,63.54,63.5,63.53,30000.0,55.4329,55.4504,55.4155,55.4417,30000.0
2013-11-01 10:55:00,63.54,63.56,63.51,63.53,41900.0,55.4504,55.4678,55.4242,55.4417,41900.0
2013-11-01 11:00:00,63.53,63.53,63.45,63.45,20700.0,55.4417,55.4417,55.3719,55.3719,20700.0
2013-11-01 11:05:00,63.45,63.45,63.41,63.41,51300.0,55.3719,55.3719,55.3369,55.3369,51300.0
2013-11-01 11:10:00,63.4,63.4,63.31,63.33,57900.0,55.3282,55.3282,55.2497,55.2671,57900.0
2013-11-01 11:15:00,63.33,63.33,63.25,63.32,57100.0,55.2671,55.2671,55.1973,55.2584,57100.0
2013-11-01 11:20:00,63.32,63.4,63.3,63.38,40800.0,55.2584,55.3282,55.241,55.3108,40800.0
2013-11-01 11:25:00,63.38,63.41,63.35,63.4,63900.0,55.3108,55.3369,55.2846,55.3282,63900.0
2013-11-01 11:30:00,63.4,63.43,63.37,63.43,25500.0,55.3282,55.3544,55.302,55.3544,25500.0
2013-11-01 11:35:00,63.43,63.43,63.33,63.38,45600.0,55.3544,55.3544,55.2671,55.3108,45600.0
2013-11-01 11:40:00,63.39,63.43,63.37,63.43,34000.0,55.3195,55.3544,55.302,55.3544,34000.0
2013-11-01 11:45:00,63.42,63.43,63.37,63.41,55900.0,55.3457,55.3544,55.302,55.3369,55900.0
2013-11-01 11:50:00,63.41,63.41,63.33,63.33,49700.0,55.3369,55.3369,55.2671,55.2671,49700.0
2013-11-01 11:55:00,63.34,63.35,63.24,63.25,104800.0,55.2759,55.2846,55.1886,55.1973,104800.0
2013-11-01 12:00:00,63.25,63.32,63.25,63.32,16500.0,55.1973,55.2584,55.1973,55.2584,16500.0
2013-11-01 12:05:00,63.32,63.33,63.28,63.29,22000.0,55.2584,55.2671,55.2235,55.2322,22000.0
2013-11-01 12:10:00,63.3,63.3,63.23,63.23,20600.0,55.241,55.241,55.1799,55.1799,20600.0
2013-11-01 12:15:00,63.24,63.29,63.21,63.22,18200.0,55.1886,55.2322,55.1624,55.1711,18200.0
2013-11-01 12:20:00,63.22,63.36,63.22,63.35,20100.0,55.1711,55.2933,55.1711,55.2846,20100.0
2013-11-01 12:25:00,63.36,63.39,63.34,63.35,15500.0,55.2933,55.3195,55.2759,55.2846,15500.0
2013-11-01 12:30:00,63.35,63.4,63.35,63.37,22700.0,55.2846,55.3282,55.2846,55.302,22700.0
2013-11-01 12:35:00,63.38,63.4,63.35,63.35,26300.0,55.3108,55.3282,55.2846,55.2846,26300.0
2013-11-01 12:40:00,63.34,63.39,63.34,63.37,52200.0,55.2759,55.3195,55.2759,55.302,52200.0
2013-11-01 12:45:00,63.37,63.38,63.35,63.35,14200.0,55.302,55.3108,55.2846,55.2846,14200.0
2013-11-01 12:50:00,63.36,63.36,63.3,63.31,16200.0,55.2933,55.2933,55.241,55.2497,16200.0
2013-11-01 12:55:00,63.3,63.33,63.3,63.31,31300.0,55.241,55.2671,55.241,55.2497,31300.0
2013-11-01 13:00:00,63.31,63.32,63.29,63.29,28000.0,55.2497,55.2584,55.2322,55.2322,28000.0
2013-11-01 13:05:00,63.28,63.3,63.27,63.27,24200.0,55.2235,55.241,55.2148,55.2148,24200.0
2013-11-01 13:10:00,63.27,63.27,63.24,63.25,16500.0,55.2148,55.2148,55.1886,55.1973,16500.0
2013-11-01 13:15:00,63.26,63.26,63.23,63.23,22800.0,55.206,55.206,55.1799,55.1799,22800.0
2013-11-01 13:20:00,63.23,63.26,63.21,63.25,32600.0,55.1799,55.206,55.1624,55.1973,32600.0
2013-11-01 13:25:00,63.27,63.31,63.27,63.3,225600.0,55.2148,55.2497,55.2148,55.241,225600.0
2013-11-01 13:30:00,63.3,63.3,63.26,63.28,37600.0,55.241,55.241,55.206,55.2235,37600.0
2013-11-01 13:35:00,63.29,63.42,63.29,63.41,67800.0,55.2322,55.3457,55.2322,55.3369,67800.0
2013-11-01 13:40:00,63.41,63.42,63.4,63.4,16400.0,55.3369,55.3457,55.3282,55.3282,16400.0
2013-11-01 13:45:00,63.41,63.43,63.39,63.43,17900.0,55.3369,55.3544,55.3195,55.3544,17900.0
2013-11-01 13:50:00,63.44,63.45,63.39,63.43,24700.0,55.3631,55.3719,55.3195,55.3544,24700.0
2013-11-01 13:55:00,63.43,63.44,63.41,63.43,34700.0,55.3544,55.3631,55.3369,55.3544,34700.0
2013-11-01 14:00:00,63.43,63.47,63.43,63.46,32900.0,55.3544,55.3893,55.3544,55.3806,32900.0
2013-11-01 14:05:00,63.46,63.47,63.44,63.46,31300.0,55.3806,55.3893,55.3631,55.3806,31300.0
2013-11-01 14:10:00,63.46,63.47,63.42,63.45,28100.0,55.3806,55.3893,55.3457,55.3719,28100.0
2013-11-01 14:15:00,63.46,63.48,63.44,63.45,49000.0,55.3806,55.398,55.3631,55.3719,49000.0
2013-11-01 14:20:00,63.46,63.47,63.45,63.46,14200.0,55.3806,55.3893,55.3719,55.3806,14200.0
2013-11-01 14:25:00,63.46,63.47,63.45,63.46,16200.0,55.3806,55.3893,55.3719,55.3806,16200.0
2013-11-01 14:30:00,63.45,63.45,63.41,63.42,53700.0,55.3719,55.3719,55.3369,55.3457,53700.0
2013-11-01 14:35:00,63.42,63.44,63.41,63.41,25300.0,55.3457,55.3631,55.3369,55.3369,25300.0
2013-11-01 14:40:00,63.41,63.47,63.41,63.45,92400.0,55.3369,55.3893,55.3369,55.3719,92400.0
2013-11-01 14:45:00,63.46,63.48,63.45,63.46,31700.0,55.3806,55.398,55.3719,55.3806,31700.0
2013-11-01 14:50:00,63.46,63.47,63.4,63.41,63400.0,55.3806,55.3893,55.3282,55.3369,63400.0
2013-11-01 14:55:00,63.41,63.46,63.41,63.41,43900.0,55.3369,55.3806,55.3369,55.3369,43900.0
2013-11-01 15:00:00,63.41,63.45,63.4,63.45,50100.0,55.3369,55.3719,55.3282,55.3719,50100.0
2013-11-01 15:05:00,63.45,63.47,63.42,63.42,92200.0,55.3719,55.3893,55.3457,55.3457,92200.0
2013-11-01 15:10:00,63.42,63.54,63.42,63.54,168600.0,55.3457,55.4504,55.3457,55.4504,168600.0
2013-11-01 15:15:00,63.55,63.55,63.5,63.5,32000.0,55.4591,55.4591,55.4155,55.4155,32000.0
2013-11-01 15:20:00,63.49,63.5,63.46,63.48,40200.0,55.4068,55.4155,55.3806,55.398,40200.0
2013-11-01 15:25:00,63.48,63.5,63.47,63.5,49900.0,55.398,55.4155,55.3893,55.4155,49900.0
2013-11-01 15:30:00,63.5,63.53,63.47,63.52,71000.0,55.4155,55.4417,55.3893,55.4329,71000.0
2013-11-01 15:35:00,63.52,63.55,63.5,63.5,82400.0,55.4329,55.4591,55.4155,55.4155,82400.0
2013-11-01 15:40:00,63.51,63.56,63.51,63.55,71600.0,55.4242,55.4678,55.4242,55.4591,71600.0
2013-11-01 15:45:00,63.56,63.63,63.56,63.58,242400.0,55.4678,55.5289,55.4678,55.4853,242400.0
2013-11-01 15:50:00,63.58,63.63,63.57,63.63,146000.0,55.4853,55.5289,55.4766,55.5289,146000.0
2013-11-01 15:55:00,63.63,63.64,63.52,63.55,197100.0,55.5289,55.5377,55.4329,55.4591,197100.0
2013-11-04 09:30:00,63.65,63.83,63.65,63.78,89200.0,55.5464,55.7035,55.5464,55.6598,89200.0
2013-11-04 09:35:00,63.79,63.79,63.68,63.69,93900.0,55.6686,55.6686,55.5726,55.5813,93900.0
2013-11-04 09:40:00,63.7,63.73,63.64,63.69,45000.0,55.59,55.6162,55.5377,55.5813,45000.0
2013-11-04 09:45:00,63.69,63.71,63.6,63.63,49300.0,55.5813,55.5988,55.5028,55.5289,49300.0
2013-11-04 09:50:00,63.63,63.69,63.62,63.67,36100.0,55.5289,55.5813,55.5202,55.5638,36100.0
2013-11-04 09:55:00,63.67,63.67,63.56,63.63,82800.0,55.5638,55.5638,55.4678,55.5289,82800.0
2013-11-04 10:00:00,63.63,63.65,63.6,63.65,47000.0,55.5289,55.5464,55.5028,55.5464,47000.0
2013-11-04 10:05:00,63.65,63.65,63.55,63.55,55600.0,55.5464,55.5464,55.4591,55.4591,55600.0
2013-11-04 10:10:00,63.54,63.6,63.53,63.56,38700.0,55.4504,55.5028,55.4417,55.4678,38700.0
2013-11-04 10:15:00,63.55,63.59,63.55,63.59,28300.0,55.4591,55.494,55.4591,55.494,28300.0
2013-11-04 10:20:00,63.58,63.58,63.54,63.54,46000.0,55.4853,55.4853,55.4504,55.4504,46000.0
2013-11-04 10:25:00,63.55,63.59,63.55,63.59,40300.0,55.4591,55.494,55.4591,55.494,40300.0
2013-11-04 10:30:00,63.6,63.64,63.59,63.59,29000.0,55.5028,55.5377,55.494,55.494,29000.0
2013-11-04 10:35:00,63.6,63.62,63.57,63.6,54500.0,55.5028,55.5202,55.4766,55.5028,54500.0
2013-11-04 10:40:00,63.61,63.61,63.55,63.57,26300.0,55.5115,55.5115,55.4591,55.4766,26300.0
2013-11-04 10:45:00,63.58,63.64,63.58,63.63,49900.0,55.4853,55.5377,55.4853,55.5289,49900.0
2013-11-04 10:50:00,63.63,63.66,63.55,63.55,65100.0,55.5289,55.5551,55.4591,55.4591,65100.0
2013-11-04 10:55:00,63.54,63.57,63.49,63.49,61800.0,55.4504,55.4766,55.4068,55.4068,61800.0
2013-11-04 11:00:00,63.49,63.53,63.46,63.51,88600.0,55.4068,55.4417,55.3806,55.4242,88600.0
2013-11-04 11:05:00,63.5,63.54,63.49,63.5,25300.0,55.4155,55.4504,55.4068,55.4155,25300.0
2013-11-04 11:10:00,63.49,63.56,63.46,63.55,44400.0,55.4068,55.4678,55.3806,55.4591,44400.0
2013-11-04 11:15:00,63.55,63.55,63.52,63.54,40100.0,55.4591,55.4591,55.4329,55.4504,40100.0
2013-11-04 11:20:00,63.53,63.56,63.49,63.53,62500.0,55.4417,55.4678,55.4068,55.4417,62500.0
2013-11-04 11:25:00,63.53,63.54,63.51,63.52,31500.0,55.4417,55.4504,55.4242,55.4329,31500.0
2013-11-04 11:30:00,63.52,63.55,63.51,63.53,43700.0,55.4329,55.4591,55.4242,55.4417,43700.0
2013-11-04 11:35:00,63.53,63.58,63.53,63.57,57500.0,55.4417,55.4853,55.4417,55.4766,57500.0
2013-11-04 11:40:00,63.57,63.59,63.55,63.56,46600.0,55.4766,55.494,55.4591,55.4678,46600.0
2013-11-04 11:45:00,63.56,63.57,63.52,63.56,45900.0,55.4678,55.4766,55.4329,55.4678,45900.0
2013-11-04 11:50:00,63.57,63.6,63.56,63.6,52200.0,55.4766,55.5028,55.4678,55.5028,52200.0
2013-11-04 11:55:00,63.6,63.64,63.59,63.63,261600.0,55.5028,55.5377,55.494,55.5289,261600.0
2013-11-04 12:00:00,63.62,63.64,63.61,63.63,291800.0,55.5202,55.5377,55.5115,55.5289,291800.0
2013-11-04 12:05:00,63.63,63.63,63.61,63.63,75600.0,55.5289,55.5289,55.5115,55.5289,75600.0
2013-11-04 12:10:00,63.63,63.65,63.62,63.63,26000.0,55.5289,55.5464,55.5202,55.5289,26000.0
2013-11-04 12:15:00,63.62,63.64,63.61,63.62,30000.0,55.5202,55.5377,55.5115,55.5202,30000.0
2013-11-04 12:20:00,63.61,63.63,63.61,63.62,15400.0,55.5115,55.5289,55.5115,55.5202,15400.0
2013-11-04 12:25:00,63.62,63.66,63.62,63.64,31000.0,55.5202,55.5551,55.5202,55.5377,31000.0
2013-11-04 12:30:00,63.65,63.65,63.61,63.65,53900.0,55.5464,55.5464,55.5115,55.5464,53900.0
2013-11-04 12:35:00,63.64,63.66,63.61,63.63,42700.0,55.5377,55.5551,55.5115,55.5289,42700.0
2013-11-04 12:40:00,63.63,63.65,63.62,63.63,26500.0,55.5289,55.5464,55.5202,55.5289,26500.0
2013-11-04 12:45:00,63.63,63.64,63.62,63.63,5500.0,55.5289,55.5377,55.5202,55.5289,5500.0
2013-11-04 12:50:00,63.63,63.63,63.62,63.62,10400.0,55.5289,55.5289,55.5202,55.5202,10400.0
2013-11-04 12:55:00,63.62,63.64,63.59,63.59,270000.0,55.5202,55.5377,55.494,55.494,270000.0
2013-11-04 13:00:00,63.59,63.63,63.59,63.63,34600.0,55.494,55.5289,55.494,55.5289,34600.0
2013-11-04 13:05:00,63.62,63.65,63.62,63.63,16700.0,55.5202,55.5464,55.5202,55.5289,16700.0
2013-11-04 13:10:00,63.63,63.63,63.6,63.6,23600.0,55.5289,55.5289,55.5028,55.5028,23600.0
2013-11-04 13:15:00,63.61,63.63,63.6,63.62,17000.0,55.5115,55.5289,55.5028,55.5202,17000.0
2013-11-04 13:20:00,63.62,63.65,63.61,63.62,23600.0,55.5202,55.5464,55.5115,55.5202,23600.0
2013-11-04 13:25:00,63.63,63.67,63.63,63.66,29000.0,55.5289,55.5638,55.5289,55.5551,29000.0
2013-11-04 13:30:00,63.66,63.67,63.64,63.66,35400.0,55.5551,55.5638,55.5377,55.5551,35400.0
2013-11-04 13:35:00,63.65,63.66,63.64,63.66,20500.0,55.5464,55.5551,55.5377,55.5551,20500.0
2013-11-04 13:40:00,63.67,63.68,63.66,63.68,14900.0,55.5638,55.5726,55.5551,55.5726,14900.0
2013-11-04 13:45:00,63.67,63.69,63.67,63.68,18700.0,55.5638,55.5813,55.5638,55.5726,18700.0
2013-11-04 13:50:00,63.68,63.69,63.66,63.66,20200.0,55.5726,55.5813,55.5551,55.5551,20200.0
2013-11-04 13:55:00,63.67,63.7,63.67,63.69,15900.0,55.5638,55.59,55.5638,55.5813,15900.0
2013-11-04 14:00:00,63.68,63.7,63.68,63.69,50400.0,55.5726,55.59,55.5726,55.5813,50400.0
2013-11-04 14:05:00,63.7,63.74,63.68,63.73,93500.0,55.59,55.6249,55.5726,55.6162,93500.0
2013-11-04 14:10:00,63.73,63.73,63.71,63.72,64300.0,55.6162,55.6162,55.5988,55.6075,64300.0
2013-11-04 14:15:00,63.71,63.73,63.69,63.71,72600.0,55.5988,55.6162,55.5813,55.5988,72600.0
2013-11-04 14:20:00,63.71,63.74,63.71,63.73,53500.0,55.5988,55.6249,55.5988,55.6162,53500.0
2013-11-04 14:25:00,63.74,63.74,63.72,63.74,82300.0,55.6249,55.6249,55.6075,55.6249,82300.0
2013-11-04 14:30:00,63.74,63.74,63.72,63.72,37900.0,55.6249,55.6249,55.6075,55.6075,37900.0
2013-11-04 14:35:00,63.72,63.73,63.7,63.72,55800.0,55.6075,55.6162,55.59,55.6075,55800.0
2013-11-04 14:40:00,63.72,63.73,63.71,63.73,24500.0,55.6075,55.6162,55.5988,55.6162,24500.0
2013-11-04 14:45:00,63.74,63.74,63.7,63.71,48900.0,55.6249,55.6249,55.59,55.5988,48900.0
2013-11-04 14:50:00,63.7,63.74,63.7,63.71,69500.0,55.59,55.6249,55.59,55.5988,69500.0
2013-11-04 14:55:00,63.72,63.73,63.7,63.7,31100.0,55.6075,55.6162,55.59,55.59,31100.0
2013-11-04 15:00:00,63.7,63.72,63.7,63.71,42100.0,55.59,55.6075,55.59,55.5988,42100.0
2013-11-04 15:05:00,63.71,63.72,63.67,63.67,39700.0,55.5988,55.6075,55.5638,55.5638,39700.0
2013-11-04 15:10:00,63.66,63.69,63.66,63.68,58400.0,55.5551,55.5813,55.5551,55.5726,58400.0
2013-11-04 15:15:00,63.67,63.69,63.67,63.67,34600.0,55.5638,55.5813,55.5638,55.5638,34600.0
2013-11-04 15:20:00,63.68,63.68,63.65,63.68,52400.0,55.5726,55.5726,55.5464,55.5726,52400.0
2013-11-04 15:25:00,63.68,63.71,63.67,63.71,42400.0,55.5726,55.5988,55.5638,55.5988,42400.0
2013-11-04 15:30:00,63.71,63.71,63.68,63.7,134000.0,55.5988,55.5988,55.5726,55.59,134000.0
2013-11-04 15:35:00,63.7,63.75,63.7,63.74,97800.0,55.59,55.6337,55.59,55.6249,97800.0
2013-11-04 15:40:00,63.74,63.75,63.73,63.73,100300.0,55.6249,55.6337,55.6162,55.6162,100300.0
2013-11-04 15:45:00,63.74,63.75,63.72,63.75,123300.0,55.6249,55.6337,55.6075,55.6337,123300.0
2013-11-04 15:50:00,63.74,63.77,63.74,63.75,218400.0,55.6249,55.6511,55.6249,55.6337,218400.0
2013-11-04 15:55:00,63.76,63.81,63.75,63.79,368900.0,55.6424,55.686,55.6337,55.6686,368900.0
2013-11-05 09:30:00,63.6,63.69,63.32,63.37,43600.0,55.5028,55.5813,55.2584,55.302,43600.0
2013-11-05 09:35:00,63.36,63.42,63.32,63.38,113800.0,55.2933,55.3457,55.2584,55.3108,113800.0
2013-11-05 09:40:00,63.38,63.47,63.37,63.42,93200.0,55.3108,55.3893,55.302,55.3457,93200.0
2013-11-05 09:45:00,63.41,63.41,63.32,63.36,111100.0,55.3369,55.3369,55.2584,55.2933,111100.0
2013-11-05 09:50:00,63.34,63.34,63.28,63.28,84900.0,55.2759,55.2759,55.2235,55.2235,84900.0
2013-11-05 09:55:00,63.27,63.32,63.23,63.31,67800.0,55.2148,55.2584,55.1799,55.2497,67800.0
2013-11-05 10:00:00,63.28,63.37,63.2,63.37,76300.0,55.2235,55.302,55.1537,55.302,76300.0
2013-11-05 10:05:00,63.36,63.42,63.31,63.42,52500.0,55.2933,55.3457,55.2497,55.3457,52500.0
2013-11-05 10:10:00,63.42,63.43,63.33,63.33,45100.0,55.3457,55.3544,55.2671,55.2671,45100.0
2013-11-05 10:15:00,63.33,63.39,63.33,63.36,45900.0,55.2671,55.3195,55.2671,55.2933,45900.0
2013-11-05 10:20:00,63.35,63.37,63.32,63.37,41700.0,55.2846,55.302,55.2584,55.302,41700.0
2013-11-05 10:25:00,63.38,63.42,63.36,63.41,55900.0,55.3108,55.3457,55.2933,55.3369,55900.0
2013-11-05 10:30:00,63.41,63.49,63.41,63.47,74000.0,55.3369,55.4068,55.3369,55.3893,74000.0
2013-11-05 10:35:00,63.47,63.51,63.47,63.48,27200.0,55.3893,55.4242,55.3893,55.398,27200.0
2013-11-05 10:40:00,63.48,63.53,63.48,63.5,77200.0,55.398,55.4417,55.398,55.4155,77200.0
2013-11-05 10:45:00,63.5,63.52,63.49,63.52,48500.0,55.4155,55.4329,55.4068,55.4329,48500.0
2013-11-05 10:50:00,63.52,63.65,63.52,63.62,56100.0,55.4329,55.5464,55.4329,55.5202,56100.0
2013-11-05 10:55:00,63.62,63.64,63.58,63.58,112200.0,55.5202,55.5377,55.4853,55.4853,112200.0
2013-11-05 11:00:00,63.59,63.64,63.57,63.63,50600.0,55.494,55.5377,55.4766,55.5289,50600.0
2013-11-05 11:05:00,63.63,63.64,63.62,63.63,74000.0,55.5289,55.5377,55.5202,55.5289,74000.0
2013-11-05 11:10:00,63.64,63.65,63.58,63.58,81300.0,55.5377,55.5464,55.4853,55.4853,81300.0
2013-11-05 11:15:00,63.58,63.61,63.57,63.6,53900.0,55.4853,55.5115,55.4766,55.5028,53900.0
2013-11-05 11:20:00,63.59,63.6,63.55,63.57,48000.0,55.494,55.5028,55.4591,55.4766,48000.0
2013-11-05 11:25:00,63.58,63.59,63.55,63.55,23500.0,55.4853,55.494,55.4591,55.4591,23500.0
2013-11-05 11:30:00,63.55,63.6,63.55,63.59,59500.0,55.4591,55.5028,55.4591,55.494,59500.0
2013-11-05 11:35:00,63.58,63.62,63.58,63.59,60600.0,55.4853,55.5202,55.4853,55.494,60600.0
2013-11-05 11:40:00,63.59,63.61,63.55,63.61,207100.0,55.494,55.5115,55.4591,55.5115,207100.0
2013-11-05 11:45:00,63.61,63.62,63.58,63.62,85800.0,55.5115,55.5202,55.4853,55.5202,85800.0
2013-11-05 11:50:00,63.63,63.67,63.63,63.64,69500.0,55.5289,55.5638,55.5289,55.5377,69500.0
2013-11-05 11:55:00,63.64,63.66,63.63,63.65,28300.0,55.5377,55.5551,55.5289,55.5464,28300.0
2013-11-05 12:00:00,63.65,63.68,63.62,63.67,24300.0,55.5464,55.5726,55.5202,55.5638,24300.0
2013-11-05 12:05:00,63.67,63.67,63.61,63.63,23100.0,55.5638,55.5638,55.5115,55.5289,23100.0
2013-11-05 12:10:00,63.63,63.68,63.63,63.67,13600.0,55.5289,55.5726,55.5289,55.5638,13600.0
2013-11-05 12:15:00,63.67,63.7,63.66,63.7,27500.0,55.5638,55.59,55.5551,55.59,27500.0
2013-11-05 12:20:00,63.7,63.8,63.7,63.77,168300.0,55.59,55.6773,55.59,55.6511,168300.0
2013-11-05 12:25:00,63.77,63.77,63.75,63.77,20000.0,55.6511,55.6511,55.6337,55.6511,20000.0
2013-11-05 12:30:00,63.77,63.78,63.72,63.73,35200.0,55.6511,55.6598,55.6075,55.6162,35200.0
2013-11-05 12:35:00,63.73,63.75,63.71,63.75,19400.0,55.6162,55.6337,55.5988,55.6337,19400.0
2013-11-05 12:40:00,63.75,63.76,63.73,63.73,21400.0,55.6337,55.6424,55.6162,55.6162,21400.0
2013-11-05 12:45:00,63.74,63.74,63.69,63.7,19300.0,55.6249,55.6249,55.5813,55.59,19300.0
2013-11-05 12:50:00,63.7,63.72,63.7,63.71,7800.0,55.59,55.6075,55.59,55.5988,7800.0
2013-11-05 12:55:00,63.72,63.72,63.71,63.72,15500.0,55.6075,55.6075,55.5988,55.6075,15500.0
2013-11-05 13:00:00,63.72,63.75,63.72,63.72,18800.0,55.6075,55.6337,55.6075,55.6075,18800.0
2013-11-05 13:05:00,63.73,63.75,63.73,63.73,33000.0,55.6162,55.6337,55.6162,55.6162,33000.0
2013-11-05 13:10:00,63.74,63.78,63.74,63.77,24600.0,55.6249,55.6598,55.6249,55.6511,24600.0
2013-11-05 13:15:00,63.76,63.77,63.75,63.75,40300.0,55.6424,55.6511,55.6337,55.6337,40300.0
2013-11-05 13:20:00,63.75,63.77,63.75,63.75,31900.0,55.6337,55.6511,55.6337,55.6337,31900.0
2013-11-05 13:25:00,63.76,63.77,63.75,63.77,36800.0,55.6424,55.6511,55.6337,55.6511,36800.0
2013-11-05 13:30:00,63.78,63.81,63.78,63.81,20400.0,55.6598,55.686,55.6598,55.686,20400.0
2013-11-05 13:35:00,63.81,63.82,63.77,63.77,66600.0,55.686,55.6947,55.6511,55.6511,66600.0
2013-11-05 13:40:00,63.77,63.8,63.77,63.79,25000.0,55.6511,55.6773,55.6511,55.6686,25000.0
2013-11-05 13:45:00,63.79,63.8,63.79,63.8,22600.0,55.6686,55.6773,55.6686,55.6773,22600.0
2013-11-05 13:50:00,63.8,63.81,63.75,63.75,53700.0,55.6773,55.686,55.6337,55.6337,53700.0
2013-11-05 13:55:00,63.75,63.78,63.75,63.76,36700.0,55.6337,55.6598,55.6337,55.6424,36700.0
2013-11-05 14:00:00,63.76,63.81,63.76,63.81,23600.0,55.6424,55.686,55.6424,55.686,23600.0
2013-11-05 14:05:00,63.81,63.82,63.78,63.8,24800.0,55.686,55.6947,55.6598,55.6773,24800.0
2013-11-05 14:10:00,63.8,63.83,63.79,63.83,30300.0,55.6773,55.7035,55.6686,55.7035,30300.0
2013-11-05 14:15:00,63.83,63.83,63.79,63.79,35000.0,55.7035,55.7035,55.6686,55.6686,35000.0
2013-11-05 14:20:00,63.8,63.85,63.79,63.84,39200.0,55.6773,55.7209,55.6686,55.7122,39200.0
2013-11-05 14:25:00,63.85,63.89,63.85,63.85,76700.0,55.7209,55.7558,55.7209,55.7209,76700.0
2013-11-05 14:30:00,63.85,63.9,63.85,63.9,16700.0,55.7209,55.7646,55.7209,55.7646,16700.0
2013-11-05 14:35:00,63.9,63.91,63.86,63.88,37500.0,55.7646,55.7733,55.7297,55.7471,37500.0
2013-11-05 14:40:00,63.88,63.9,63.87,63.88,32800.0,55.7471,55.7646,55.7384,55.7471,32800.0
2013-11-05 14:45:00,63.88,63.88,63.85,63.86,20600.0,55.7471,55.7471,55.7209,55.7297,20600.0
2013-11-05 14:50:00,63.86,63.88,63.84,63.85,10200.0,55.7297,55.7471,55.7122,55.7209,10200.0
2013-11-05 14:55:00,63.84,63.86,63.83,63.85,24100.0,55.7122,55.7297,55.7035,55.7209,24100.0
2013-11-05 15:00:00,63.84,63.88,63.84,63.86,19000.0,55.7122,55.7471,55.7122,55.7297,19000.0
2013-11-05 15:05:00,63.86,63.89,63.85,63.88,21600.0,55.7297,55.7558,55.7209,55.7471,21600.0
2013-11-05 15:10:00,63.87,63.87,63.83,63.83,48200.0,55.7384,55.7384,55.7035,55.7035,48200.0
2013-11-05 15:15:00,63.84,63.87,63.84,63.85,38900.0,55.7122,55.7384,55.7122,55.7209,38900.0
2013-11-05 15:20:00,63.86,63.87,63.78,63.79,49200.0,55.7297,55.7384,55.6598,55.6686,49200.0
2013-11-05 15:25:00,63.79,63.81,63.78,63.8,32700.0,55.6686,55.686,55.6598,55.6773,32700.0
2013-11-05 15:30:00,63.8,63.87,63.8,63.85,29300.0,55.6773,55.7384,55.6773,55.7209,29300.0
2013-11-05 15:35:00,63.85,63.86,63.8,63.85,42600.0,55.7209,55.7297,55.6773,55.7209,42600.0
2013-11-05 15:40:00,63.85,63.87,63.82,63.82,57900.0,55.7209,55.7384,55.6947,55.6947,57900.0
2013-11-05 15:45:00,63.83,63.86,63.81,63.83,69300.0,55.7035,55.7297,55.686,55.7035,69300.0
2013-11-05 15:50:00,63.83,63.86,63.83,63.86,62400.0,55.7035,55.7297,55.7035,55.7297,62400.0
2013-11-05 15:55:00,63.86,63.87,63.77,63.77,185500.0,55.7297,55.7384,55.6511,55.6511,185500.0
2013-11-06 09:30:00,64.05,64.08,63.96,63.97,67700.0,55.8955,55.9216,55.8169,55.8257,67700.0
2013-11-06 09:35:00,63.98,64.05,63.94,64.05,64300.0,55.8344,55.8955,55.7995,55.8955,64300.0
2013-11-06 09:40:00,64.03,64.05,63.98,63.99,177500.0,55.878,55.8955,55.8344,55.8431,177500.0
2013-11-06 09:45:00,64.0,64.1,63.94,64.1,143000.0,55.8518,55.9391,55.7995,55.9391,143000.0
2013-11-06 09:50:00,64.1,64.18,64.09,64.14,133100.0,55.9391,56.0089,55.9304,55.974,133100.0
2013-11-06 09:55:00,64.14,64.2,64.14,64.15,147100.0,55.974,56.0264,55.974,55.9827,147100.0
2013-11-06 10:00:00,64.15,64.17,64.12,64.15,109700.0,55.9827,56.0002,55.9566,55.9827,109700.0
2013-11-06 10:05:00,64.16,64.16,64.08,64.1,70900.0,55.9915,55.9915,55.9216,55.9391,70900.0
2013-11-06 10:10:00,64.08,64.1,64.03,64.04,51100.0,55.9216,55.9391,55.878,55.8867,51100.0
2013-11-06 10:15:00,64.03,64.03,63.97,64.0,82200.0,55.878,55.878,55.8257,55.8518,82200.0
2013-11-06 10:20:00,64.01,64.03,63.95,63.97,45700.0,55.8606,55.878,55.8082,55.8257,45700.0
2013-11-06 10:25:00,63.98,63.99,63.87,63.87,53300.0,55.8344,55.8431,55.7384,55.7384,53300.0
2013-11-06 10:30:00,63.85,63.85,63.77,63.83,76600.0,55.7209,55.7209,55.6511,55.7035,76600.0
2013-11-06 10:35:00,63.83,63.88,63.82,63.84,19600.0,55.7035,55.7471,55.6947,55.7122,19600.0
2013-11-06 10:40:00,63.84,63.84,63.78,63.78,32800.0,55.7122,55.7122,55.6598,55.6598,32800.0
2013-11-06 10:45:00,63.78,63.81,63.71,63.71,86900.0,55.6598,55.686,55.5988,55.5988,86900.0
2013-11-06 10:50:00,63.7,63.73,63.63,63.63,69300.0,55.59,55.6162,55.5289,55.5289,69300.0
2013-11-06 10:55:00,63.63,63.67,63.62,63.67,44000.0,55.5289,55.5638,55.5202,55.5638,44000.0
2013-11-06 11:00:00,63.66,63.66,63.54,63.56,51700.0,55.5551,55.5551,55.4504,55.4678,51700.0
2013-11-06 11:05:00,63.55,63.55,63.51,63.53,31800.0,55.4591,55.4591,55.4242,55.4417,31800.0
2013-11-06 11:10:00,63.53,63.6,63.53,63.6,32000.0,55.4417,55.5028,55.4417,55.5028,32000.0
2013-11-06 11:15:00,63.6,63.61,63.58,63.61,113300.0,55.5028,55.5115,55.4853,55.5115,113300.0
2013-11-06 11:20:00,63.62,63.66,63.62,63.62,43400.0,55.5202,55.5551,55.5202,55.5202,43400.0
2013-11-06 11:25:00,63.62,63.64,63.61,63.63,63200.0,55.5202,55.5377,55.5115,55.5289,63200.0
2013-11-06 11:30:00,63.63,63.65,63.61,63.63,26600.0,55.5289,55.5464,55.5115,55.5289,26600.0
2013-11-06 11:35:00,63.64,63.65,63.57,63.6,29000.0,55.5377,55.5464,55.4766,55.5028,29000.0
2013-11-06 11:40:00,63.59,63.59,63.55,63.56,60900.0,55.494,55.494,55.4591,55.4678,60900.0
2013-11-06 11:45:00,63.56,63.6,63.54,63.59,124800.0,55.4678,55.5028,55.4504,55.494,124800.0
2013-11-06 11:50:00,63.6,63.62,63.58,63.58,53400.0,55.5028,55.5202,55.4853,55.4853,53400.0
2013-11-06 11:55:00,63.58,63.61,63.56,63.57,47000.0,55.4853,55.5115,55.4678,55.4766,47000.0
2013-11-06 12:00:00,63.56,63.61,63.56,63.6,29800.0,55.4678,55.5115,55.4678,55.5028,29800.0
2013-11-06 12:05:00,63.61,63.61,63.59,63.6,49000.0,55.5115,55.5115,55.494,55.5028,49000.0
2013-11-06 12:10:00,63.6,63.61,63.57,63.58,37200.0,55.5028,55.5115,55.4766,55.4853,37200.0
2013-11-06 12:15:00,63.58,63.59,63.55,63.57,22900.0,55.4853,55.494,55.4591,55.4766,22900.0
2013-11-06 12:20:00,63.57,63.63,63.57,63.63,29300.0,55.4766,55.5289,55.4766,55.5289,29300.0
2013-11-06 12:25:00,63.63,63.63,63.59,63.61,24000.0,55.5289,55.5289,55.494,55.5115,24000.0
2013-11-06 12:30:00,63.61,63.63,63.6,63.63,14900.0,55.5115,55.5289,55.5028,55.5289,14900.0
2013-11-06 12:35:00,63.63,63.68,63.62,63.66,59000.0,55.5289,55.5726,55.5202,55.5551,59000.0
2013-11-06 12:40:00,63.66,63.68,63.65,63.66,19400.0,55.5551,55.5726,55.5464,55.5551,19400.0
2013-11-06 12:45:00,63.66,63.67,63.64,63.64,14100.0,55.5551,55.5638,55.5377,55.5377,14100.0
2013-11-06 12:50:00,63.64,63.65,63.63,63.64,16400.0,55.5377,55.5464,55.5289,55.5377,16400.0
2013-11-06 12:55:00,63.64,63.66,63.59,63.59,15700.0,55.5377,55.5551,55.494,55.494,15700.0
2013-11-06 13:00:00,63.59,63.59,63.55,63.56,24800.0,55.494,55.494,55.4591,55.4678,24800.0
2013-11-06 13:05:00,63.57,63.61,63.57,63.59,17900.0,55.4766,55.5115,55.4766,55.494,17900.0
2013-11-06 13:10:00,63.59,63.6,63.59,63.6,11900.0,55.494,55.5028,55.494,55.5028,11900.0
2013-11-06 13:15:00,63.61,63.61,63.57,63.6,17400.0,55.5115,55.5115,55.4766,55.5028,17400.0
2013-11-06 13:20:00,63.6,63.61,63.56,63.59,22700.0,55.5028,55.5115,55.4678,55.494,22700.0
2013-11-06 13:25:00,63.59,63.66,63.58,63.63,25800.0,55.494,55.5551,55.4853,55.5289,25800.0
2013-11-06 13:30:00,63.63,63.65,63.6,63.61,10600.0,55.5289,55.5464,55.5028,55.5115,10600.0
2013-11-06 13:35:00,63.6,63.61,63.58,63.58,14000.0,55.5028,55.5115,55.4853,55.4853,14000.0
2013-11-06 13:40:00,63.59,63.61,63.56,63.58,53100.0,55.494,55.5115,55.4678,55.4853,53100.0
2013-11-06 13:45:00,63.58,63.59,63.58,63.59,27700.0,55.4853,55.494,55.4853,55.494,27700.0
2013-11-06 13:50:00,63.58,63.63,63.58,63.59,22600.0,55.4853,55.5289,55.4853,55.494,22600.0
2013-11-06 13:55:00,63.59,63.63,63.59,63.63,24100.0,55.494,55.5289,55.494,55.5289,24100.0
2013-11-06 14:00:00,63.62,63.65,63.61,63.61,20200.0,55.5202,55.5464,55.5115,55.5115,20200.0
2013-11-06 14:05:00,63.61,63.62,63.56,63.58,27200.0,55.5115,55.5202,55.4678,55.4853,27200.0
2013-11-06 14:10:00,63.58,63.61,63.57,63.6,24200.0,55.4853,55.5115,55.4766,55.5028,24200.0
2013-11-06 14:15:00,63.59,63.59,63.56,63.57,14600.0,55.494,55.494,55.4678,55.4766,14600.0
2013-11-06 14:20:00,63.57,63.58,63.55,63.55,51600.0,55.4766,55.4853,55.4591,55.4591,51600.0
2013-11-06 14:25:00,63.55,63.58,63.55,63.56,36400.0,55.4591,55.4853,55.4591,55.4678,36400.0
2013-11-06 14:30:00,63.56,63.6,63.55,63.58,46200.0,55.4678,55.5028,55.4591,55.4853,46200.0
2013-11-06 14:35:00,63.57,63.58,63.56,63.58,26100.0,55.4766,55.4853,55.4678,55.4853,26100.0
2013-11-06 14:40:00,63.58,63.58,63.55,63.58,38700.0,55.4853,55.4853,55.4591,55.4853,38700.0
2013-11-06 14:45:00,63.58,63.59,63.56,63.59,33600.0,55.4853,55.494,55.4678,55.494,33600.0
2013-11-06 14:50:00,63.59,63.6,63.57,63.57,28000.0,55.494,55.5028,55.4766,55.4766,28000.0
2013-11-06 14:55:00,63.58,63.59,63.56,63.56,47300.0,55.4853,55.494,55.4678,55.4678,47300.0
2013-11-06 15:00:00,63.56,63.58,63.55,63.57,32300.0,55.4678,55.4853,55.4591,55.4766,32300.0
2013-11-06 15:05:00,63.57,63.58,63.55,63.56,140600.0,55.4766,55.4853,55.4591,55.4678,140600.0
2013-11-06 15:10:00,63.56,63.57,63.53,63.54,69000.0,55.4678,55.4766,55.4417,55.4504,69000.0
2013-11-06 15:15:00,63.54,63.6,63.54,63.59,33400.0,55.4504,55.5028,55.4504,55.494,33400.0
2013-11-06 15:20:00,63.59,63.62,63.57,63.61,52800.0,55.494,55.5202,55.4766,55.5115,52800.0
2013-11-06 15:25:00,63.61,63.63,63.56,63.58,60500.0,55.5115,55.5289,55.4678,55.4853,60500.0
2013-11-06 15:30:00,63.58,63.59,63.51,63.53,278000.0,55.4853,55.494,55.4242,55.4417,278000.0
2013-11-06 15:35:00,63.53,63.55,63.51,63.55,40500.0,55.4417,55.4591,55.4242,55.4591,40500.0
2013-11-06 15:40:00,63.55,63.57,63.54,63.57,66900.0,55.4591,55.4766,55.4504,55.4766,66900.0
2013-11-06 15:45:00,63.57,63.57,63.53,63.54,75400.0,55.4766,55.4766,55.4417,55.4504,75400.0
2013-11-06 15:50:00,63.54,63.6,63.52,63.6,215600.0,55.4504,55.5028,55.4329,55.5028,215600.0
2013-11-06 15:55:00,63.6,63.66,63.58,63.61,223900.0,55.5028,55.5551,55.4853,55.5115,223900.0
2013-11-07 09:30:00,63.81,63.89,63.66,63.68,65800.0,55.686,55.7558,55.5551,55.5726,65800.0
2013-11-07 09:35:00,63.68,63.73,63.6,63.65,168100.0,55.5726,55.6162,55.5028,55.5464,168100.0
2013-11-07 09:40:00,63.66,63.74,63.66,63.74,45100.0,55.5551,55.6249,55.5551,55.6249,45100.0
2013-11-07 09:45:00,63.73,63.75,63.63,63.64,95600.0,55.6162,55.6337,55.5289,55.5377,95600.0
2013-11-07 09:50:00,63.64,63.66,63.5,63.55,104000.0,55.5377,55.5551,55.4155,55.4591,104000.0
2013-11-07 09:55:00,63.55,63.55,63.49,63.49,80000.0,55.4591,55.4591,55.4068,55.4068,80000.0
2013-11-07 10:00:00,63.49,63.54,63.44,63.51,107600.0,55.4068,55.4504,55.3631,55.4242,107600.0
2013-11-07 10:05:00,63.5,63.5,63.37,63.37,67200.0,55.4155,55.4155,55.302,55.302,67200.0
2013-11-07 10:10:00,63.36,63.36,63.27,63.33,215900.0,55.2933,55.2933,55.2148,55.2671,215900.0
2013-11-07 10:15:00,63.33,63.34,63.12,63.13,100000.0,55.2671,55.2759,55.0839,55.0926,100000.0
2013-11-07 10:20:00,63.12,63.24,63.11,63.24,65600.0,55.0839,55.1886,55.0751,55.1886,65600.0
2013-11-07 10:25:00,63.23,63.25,63.19,63.2,51200.0,55.1799,55.1973,55.145,55.1537,51200.0
2013-11-07 10:30:00,63.19,63.19,63.01,63.01,96800.0,55.145,55.145,54.9879,54.9879,96800.0
2013-11-07 10:35:00,63.01,63.02,62.97,62.99,48800.0,54.9879,54.9966,54.953,54.9704,48800.0
2013-11-07 10:40:00,62.98,63.06,62.96,62.98,69000.0,54.9617,55.0315,54.9442,54.9617,69000.0
2013-11-07 10:45:00,62.96,63.01,62.94,62.97,256900.0,54.9442,54.9879,54.9268,54.953,256900.0
2013-11-07 10:50:00,62.99,63.05,62.98,63.05,167400.0,54.9704,55.0228,54.9617,55.0228,167400.0
2013-11-07 10:55:00,63.05,63.06,62.98,62.98,75100.0,55.0228,55.0315,54.9617,54.9617,75100.0
2013-11-07 11:00:00,62.98,63.0,62.93,62.99,217400.0,54.9617,54.9791,54.9181,54.9704,217400.0
2013-11-07 11:05:00,62.99,63.05,62.89,62.89,286400.0,54.9704,55.0228,54.8832,54.8832,286400.0
2013-11-07 11:10:00,62.9,62.94,62.84,62.84,151400.0,54.8919,54.9268,54.8395,54.8395,151400.0
2013-11-07 11:15:00,62.85,62.85,62.72,62.73,91900.0,54.8482,54.8482,54.7348,54.7435,91900.0
2013-11-07 11:20:00,62.73,62.79,62.69,62.79,58500.0,54.7435,54.7959,54.7086,54.7959,58500.0
2013-11-07 11:25:00,62.78,62.8,62.74,62.8,44900.0,54.7872,54.8046,54.7522,54.8046,44900.0
2013-11-07 11:30:00,62.8,62.89,62.77,62.89,75500.0,54.8046,54.8832,54.7784,54.8832,75500.0
2013-11-07 11:35:00,62.89,62.91,62.87,62.89,58800.0,54.8832,54.9006,54.8657,54.8832,58800.0
2013-11-07 11:40:00,62.89,62.93,62.89,62.93,263100.0,54.8832,54.9181,54.8832,54.9181,263100.0
2013-11-07 11:45:00,62.94,62.96,62.92,62.93,59500.0,54.9268,54.9442,54.9093,54.9181,59500.0
2013-11-07 11:50:00,62.94,62.98,62.94,62.96,44900.0,54.9268,54.9617,54.9268,54.9442,44900.0
2013-11-07 11:55:00,62.96,63.02,62.95,63.02,144100.0,54.9442,54.9966,54.9355,54.9966,144100.0
2013-11-07 12:00:00,63.03,63.08,63.03,63.08,56300.0,55.0053,55.049,55.0053,55.049,56300.0
2013-11-07 12:05:00,63.09,63.15,63.09,63.1,67000.0,55.0577,55.11,55.0577,55.0664,67000.0
2013-11-07 12:10:00,63.11,63.15,63.09,63.14,63500.0,55.0751,55.11,55.0577,55.1013,63500.0
2013-11-07 12:15:00,63.14,63.15,63.09,63.11,57700.0,55.1013,55.11,55.0577,55.0751,57700.0
2013-11-07 12:20:00,63.11,63.13,63.06,63.08,51500.0,55.0751,55.0926,55.0315,55.049,51500.0
2013-11-07 12:25:00,63.08,63.09,63.04,63.06,41700.0,55.049,55.0577,55.0141,55.0315,41700.0
2013-11-07 12:30:00,63.07,63.08,63.03,63.03,47500.0,55.0402,55.049,55.0053,55.0053,47500.0
2013-11-07 12:35:00,63.03,63.04,62.96,62.97,55100.0,55.0053,55.0141,54.9442,54.953,55100.0
2013-11-07 12:40:00,62.97,63.03,62.97,63.02,26300.0,54.953,55.0053,54.953,54.9966,26300.0
2013-11-07 12:45:00,63.03,63.04,63.0,63.0,37800.0,55.0053,55.0141,54.9791,54.9791,37800.0
2013-11-07 12:50:00,63.0,63.0,62.93,62.94,44500.0,54.9791,54.9791,54.9181,54.9268,44500.0
2013-11-07 12:55:00,62.95,62.95,62.9,62.9,49600.0,54.9355,54.9355,54.8919,54.8919,49600.0
2013-11-07 13:00:00,62.9,62.93,62.88,62.9,25900.0,54.8919,54.9181,54.8744,54.8919,25900.0
2013-11-07 13:05:00,62.9,62.9,62.85,62.86,68600.0,54.8919,54.8919,54.8482,54.857,68600.0
2013-11-07 13:10:00,62.86,62.88,62.82,62.84,84100.0,54.857,54.8744,54.8221,54.8395,84100.0
2013-11-07 13:15:00,62.84,62.86,62.82,62.82,50000.0,54.8395,54.857,54.8221,54.8221,50000.0
2013-11-07 13:20:00,62.83,62.86,62.75,62.77,55700.0,54.8308,54.857,54.761,54.7784,55700.0
2013-11-07 13:25:00,62.77,62.79,62.68,62.69,76100.0,54.7784,54.7959,54.6999,54.7086,76100.0
2013-11-07 13:30:00,62.69,62.73,62.67,62.72,41700.0,54.7086,54.7435,54.6912,54.7348,41700.0
2013-11-07 13:35:00,62.72,62.74,62.65,62.73,65600.0,54.7348,54.7522,54.6737,54.7435,65600.0
2013-11-07 13:40:00,62.73,62.73,62.7,62.71,47400.0,54.7435,54.7435,54.7173,54.7261,47400.0
2013-11-07 13:45:00,62.71,62.73,62.63,62.64,47500.0,54.7261,54.7435,54.6563,54.665,47500.0
2013-11-07 13:50:00,62.63,62.67,62.6,62.6,195300.0,54.6563,54.6912,54.6301,54.6301,195300.0
2013-11-07 13:55:00,62.6,62.67,62.6,62.64,70700.0,54.6301,54.6912,54.6301,54.665,70700.0
2013-11-07 14:00:00,62.63,62.64,62.46,62.48,192600.0,54.6563,54.665,54.5079,54.5254,192600.0
2013-11-07 14:05:00,62.48,62.57,62.48,62.51,130500.0,54.5254,54.6039,54.5254,54.5515,130500.0
2013-11-07 14:10:00,62.51,62.59,62.51,62.54,259100.0,54.5515,54.6213,54.5515,54.5777,259100.0
2013-11-07 14:15:00,62.54,62.56,62.47,62.55,375600.0,54.5777,54.5952,54.5166,54.5864,375600.0
2013-11-07 14:20:00,62.54,62.54,62.51,62.52,69400.0,54.5777,54.5777,54.5515,54.5603,69400.0
2013-11-07 14:25:00,62.53,62.55,62.49,62.49,58200.0,54.569,54.5864,54.5341,54.5341,58200.0
2013-11-07 14:30:00,62.48,62.49,62.39,62.48,121200.0,54.5254,54.5341,54.4468,54.5254,121200.0
2013-11-07 14:35:00,62.48,62.53,62.44,62.52,73400.0,54.5254,54.569,54.4904,54.5603,73400.0
2013-11-07 14:40:00,62.53,62.56,62.52,62.54,48600.0,54.569,54.5952,54.5603,54.5777,48600.0
2013-11-07 14:45:00,62.53,62.61,62.52,62.61,260100.0,54.569,54.6388,54.5603,54.6388,260100.0
2013-11-07 14:50:00,62.6,62.61,62.55,62.6,75400.0,54.6301,54.6388,54.5864,54.6301,75400.0
2013-11-07 14:55:00,62.6,62.66,62.6,62.61,106400.0,54.6301,54.6824,54.6301,54.6388,106400.0
2013-11-07 15:00:00,62.61,62.62,62.55,62.56,80200.0,54.6388,54.6475,54.5864,54.5952,80200.0
2013-11-07 15:05:00,62.55,62.58,62.51,62.51,102900.0,54.5864,54.6126,54.5515,54.5515,102900.0
2013-11-07 15:10:00,62.51,62.54,62.46,62.46,59900.0,54.5515,54.5777,54.5079,54.5079,59900.0
2013-11-07 15:15:00,62.47,62.47,62.41,62.43,104100.0,54.5166,54.5166,54.4643,54.4817,104100.0
2013-11-07 15:20:00,62.43,62.48,62.41,62.42,71500.0,54.4817,54.5254,54.4643,54.473,71500.0
2013-11-07 15:25:00,62.41,62.46,62.33,62.33,95400.0,54.4643,54.5079,54.3944,54.3944,95400.0
2013-11-07 15:30:00,62.33,62.37,62.3,62.32,192400.0,54.3944,54.4294,54.3683,54.3857,192400.0
2013-11-07 15:35:00,62.32,62.37,62.25,62.37,254100.0,54.3857,54.4294,54.3246,54.4294,254100.0
2013-11-07 15:40:00,62.37,62.37,62.32,62.34,109500.0,54.4294,54.4294,54.3857,54.4032,109500.0
2013-11-07 15:45:00,62.34,62.36,62.28,62.28,171200.0,54.4032,54.4206,54.3508,54.3508,171200.0
2013-11-07 15:50:00,62.28,62.38,62.26,62.31,301900.0,54.3508,54.4381,54.3334,54.377,301900.0
2013-11-07 15:55:00,62.3,62.37,62.28,62.34,538900.0,54.3683,54.4294,54.3508,54.4032,538900.0
2013-11-08 09:30:00,62.45,62.68,62.42,62.55,272500.0,54.4992,54.6999,54.473,54.5864,272500.0
2013-11-08 09:35:00,62.53,62.57,62.35,62.38,111600.0,54.569,54.6039,54.4119,54.4381,111600.0
2013-11-08 09:40:00,62.39,62.63,62.39,62.63,100700.0,54.4468,54.6563,54.4468,54.6563,100700.0
2013-11-08 09:45:00,62.63,62.64,62.55,62.6,442300.0,54.6563,54.665,54.5864,54.6301,442300.0
2013-11-08 09:50:00,62.6,62.62,62.47,62.48,94200.0,54.6301,54.6475,54.5166,54.5254,94200.0
2013-11-08 09:55:00,62.47,62.53,62.33,62.4,191800.0,54.5166,54.569,54.3944,54.4555,191800.0
2013-11-08 10:00:00,62.4,62.5,62.4,62.49,708500.0,54.4555,54.5428,54.4555,54.5341,708500.0
2013-11-08 10:05:00,62.48,62.59,62.45,62.58,117600.0,54.5254,54.6213,54.4992,54.6126,117600.0
2013-11-08 10:10:00,62.59,62.61,62.55,62.59,69200.0,54.6213,54.6388,54.5864,54.6213,69200.0
2013-11-08 10:15:00,62.58,62.75,62.58,62.71,442800.0,54.6126,54.761,54.6126,54.7261,442800.0
2013-11-08 10:20:00,62.7,62.79,62.7,62.77,428400.0,54.7173,54.7959,54.7173,54.7784,428400.0
2013-11-08 10:25:00,62.77,62.81,62.72,62.81,180800.0,54.7784,54.8133,54.7348,54.8133,180800.0
2013-11-08 10:30:00,62.81,62.96,62.81,62.93,64800.0,54.8133,54.9442,54.8133,54.9181,64800.0
2013-11-08 10:35:00,62.93,62.93,62.85,62.9,56000.0,54.9181,54.9181,54.8482,54.8919,56000.0
2013-11-08 10:40:00,62.9,62.91,62.8,62.81,69300.0,54.8919,54.9006,54.8046,54.8133,69300.0
2013-11-08 10:45:00,62.82,62.9,62.78,62.86,161300.0,54.8221,54.8919,54.7872,54.857,161300.0
2013-11-08 10:50:00,62.86,62.89,62.78,62.8,85900.0,54.857,54.8832,54.7872,54.8046,85900.0
2013-11-08 10:55:00,62.82,62.91,62.82,62.88,136400.0,54.8221,54.9006,54.8221,54.8744,136400.0
2013-11-08 11:00:00,62.89,62.94,62.86,62.88,98300.0,54.8832,54.9268,54.857,54.8744,98300.0
2013-11-08 11:05:00,62.88,62.89,62.82,62.89,115600.0,54.8744,54.8832,54.8221,54.8832,115600.0
2013-11-08 11:10:00,62.9,62.95,62.9,62.93,23000.0,54.8919,54.9355,54.8919,54.9181,23000.0
2013-11-08 11:15:00,62.93,62.99,62.92,62.99,227100.0,54.9181,54.9704,54.9093,54.9704,227100.0
2013-11-08 11:20:00,62.99,63.01,62.93,62.95,791200.0,54.9704,54.9879,54.9181,54.9355,791200.0
2013-11-08 11:25:00,62.95,62.98,62.93,62.95,91300.0,54.9355,54.9617,54.9181,54.9355,91300.0
2013-11-08 11:30:00,62.96,62.96,62.93,62.95,27100.0,54.9442,54.9442,54.9181,54.9355,27100.0
2013-11-08 11:35:00,62.95,63.05,62.95,63.02,56200.0,54.9355,55.0228,54.9355,54.9966,56200.0
2013-11-08 11:40:00,63.02,63.02,62.96,62.98,26800.0,54.9966,54.9966,54.9442,54.9617,26800.0
2013-11-08 11:45:00,62.99,63.0,62.95,62.97,185300.0,54.9704,54.9791,54.9355,54.953,185300.0
2013-11-08 11:50:00,62.97,63.01,62.97,63.0,34700.0,54.953,54.9879,54.953,54.9791,34700.0
2013-11-08 11:55:00,63.01,63.05,63.0,63.0,30500.0,54.9879,55.0228,54.9791,54.9791,30500.0
2013-11-08 12:00:00,63.01,63.08,63.01,63.07,44500.0,54.9879,55.049,54.9879,55.0402,44500.0
2013-11-08 12:05:00,63.07,63.11,63.06,63.1,26200.0,55.0402,55.0751,55.0315,55.0664,26200.0
2013-11-08 12:10:00,63.1,63.11,63.06,63.1,39800.0,55.0664,55.0751,55.0315,55.0664,39800.0
2013-11-08 12:15:00,63.09,63.13,63.09,63.09,35900.0,55.0577,55.0926,55.0577,55.0577,35900.0
2013-11-08 12:20:00,63.1,63.15,63.1,63.13,63600.0,55.0664,55.11,55.0664,55.0926,63600.0
2013-11-08 12:25:00,63.14,63.17,63.13,63.17,23700.0,55.1013,55.1275,55.0926,55.1275,23700.0
2013-11-08 12:30:00,63.16,63.16,63.12,63.12,19800.0,55.1188,55.1188,55.0839,55.0839,19800.0
2013-11-08 12:35:00,63.11,63.14,63.11,63.14,18600.0,55.0751,55.1013,55.0751,55.1013,18600.0
2013-11-08 12:40:00,63.14,63.15,63.12,63.12,28000.0,55.1013,55.11,55.0839,55.0839,28000.0
2013-11-08 12:45:00,63.13,63.15,63.12,63.14,20900.0,55.0926,55.11,55.0839,55.1013,20900.0
2013-11-08 12:50:00,63.14,63.14,63.11,63.11,34100.0,55.1013,55.1013,55.0751,55.0751,34100.0
2013-11-08 12:55:00,63.12,63.15,63.11,63.14,25400.0,55.0839,55.11,55.0751,55.1013,25400.0
2013-11-08 13:00:00,63.14,63.14,63.11,63.14,19500.0,55.1013,55.1013,55.0751,55.1013,19500.0
2013-11-08 13:05:00,63.14,63.14,63.1,63.11,27900.0,55.1013,55.1013,55.0664,55.0751,27900.0
2013-11-08 13:10:00,63.11,63.14,63.1,63.14,34300.0,55.0751,55.1013,55.0664,55.1013,34300.0
2013-11-08 13:15:00,63.14,63.14,63.11,63.13,14800.0,55.1013,55.1013,55.0751,55.0926,14800.0
2013-11-08 13:20:00,63.13,63.15,63.11,63.15,22900.0,55.0926,55.11,55.0751,55.11,22900.0
2013-11-08 13:25:00,63.15,63.23,63.15,63.21,42100.0,55.11,55.1799,55.11,55.1624,42100.0
2013-11-08 13:30:00,63.21,63.22,63.18,63.2,32700.0,55.1624,55.1711,55.1362,55.1537,32700.0
2013-11-08 13:35:00,63.2,63.22,63.19,63.21,17700.0,55.1537,55.1711,55.145,55.1624,17700.0
2013-11-08 13:40:00,63.2,63.22,63.2,63.21,21800.0,55.1537,55.1711,55.1537,55.1624,21800.0
2013-11-08 13:45:00,63.22,63.27,63.22,63.22,165000.0,55.1711,55.2148,55.1711,55.1711,165000.0
2013-11-08 13:50:00,63.21,63.21,63.14,63.14,40400.0,55.1624,55.1624,55.1013,55.1013,40400.0
2013-11-08 13:55:00,63.14,63.17,63.13,63.16,22500.0,55.1013,55.1275,55.0926,55.1188,22500.0
2013-11-08 14:00:00,63.17,63.2,63.16,63.2,14400.0,55.1275,55.1537,55.1188,55.1537,14400.0
2013-11-08 14:05:00,63.19,63.2,63.14,63.14,46500.0,55.145,55.1537,55.1013,55.1013,46500.0
2013-11-08 14:10:00,63.15,63.19,63.15,63.18,22600.0,55.11,55.145,55.11,55.1362,22600.0
2013-11-08 14:15:00,63.18,63.2,63.16,63.2,21700.0,55.1362,55.1537,55.1188,55.1537,21700.0
2013-11-08 14:20:00,63.19,63.22,63.19,63.22,33200.0,55.145,55.1711,55.145,55.1711,33200.0
2013-11-08 14:25:00,63.21,63.22,63.18,63.21,51500.0,55.1624,55.1711,55.1362,55.1624,51500.0
2013-11-08 14:30:00,63.21,63.23,63.16,63.17,31400.0,55.1624,55.1799,55.1188,55.1275,31400.0
2013-11-08 14:35:00,63.16,63.21,63.16,63.2,20000.0,55.1188,55.1624,55.1188,55.1537,20000.0
2013-11-08 14:40:00,63.2,63.21,63.17,63.17,30200.0,55.1537,55.1624,55.1275,55.1275,30200.0
2013-11-08 14:45:00,63.17,63.2,63.17,63.18,35300.0,55.1275,55.1537,55.1275,55.1362,35300.0
2013-11-08 14:50:00,63.17,63.19,63.16,63.17,14200.0,55.1275,55.145,55.1188,55.1275,14200.0
2013-11-08 14:55:00,63.17,63.18,63.16,63.16,45500.0,55.1275,55.1362,55.1188,55.1188,45500.0
2013-11-08 15:00:00,63.15,63.16,63.06,63.07,29600.0,55.11,55.1188,55.0315,55.0402,29600.0
2013-11-08 15:05:00,63.07,63.09,63.05,63.07,35600.0,55.0402,55.0577,55.0228,55.0402,35600.0
2013-11-08 15:10:00,63.07,63.09,63.04,63.08,59400.0,55.0402,55.0577,55.0141,55.049,59400.0
2013-11-08 15:15:00,63.08,63.1,63.05,63.07,51600.0,55.049,55.0664,55.0228,55.0402,51600.0
2013-11-08 15:20:00,63.08,63.11,63.06,63.11,33500.0,55.049,55.0751,55.0315,55.0751,33500.0
2013-11-08 15:25:00,63.11,63.16,63.11,63.11,63500.0,55.0751,55.1188,55.0751,55.0751,63500.0
2013-11-08 15:30:00,63.11,63.14,63.09,63.13,43200.0,55.0751,55.1013,55.0577,55.0926,43200.0
2013-11-08 15:35:00,63.13,63.18,63.11,63.15,111600.0,55.0926,55.1362,55.0751,55.11,111600.0
2013-11-08 15:40:00,63.15,63.21,63.14,63.21,107800.0,55.11,55.1624,55.1013,55.1624,107800.0
2013-11-08 15:45:00,63.21,63.22,63.19,63.2,127400.0,55.1624,55.1711,55.145,55.1537,127400.0
2013-11-08 15:50:00,63.19,63.24,63.19,63.21,140000.0,55.145,55.1886,55.145,55.1624,140000.0
2013-11-08 15:55:00,63.21,63.32,63.21,63.29,437500.0,55.1624,55.2584,55.1624,55.2322,437500.0
2013-11-11 09:30:00,63.34,63.34,63.12,63.17,120700.0,55.2759,55.2759,55.0839,55.1275,120700.0
2013-11-11 09:35:00,63.21,63.33,63.2,63.28,228700.0,55.1624,55.2671,55.1537,55.2235,228700.0
2013-11-11 09:40:00,63.28,63.34,63.24,63.3,45400.0,55.2235,55.2759,55.1886,55.241,45400.0
2013-11-11 09:45:00,63.3,63.39,63.29,63.39,59100.0,55.241,55.3195,55.2322,55.3195,59100.0
2013-11-11 09:50:00,63.39,63.48,63.38,63.47,114000.0,55.3195,55.398,55.3108,55.3893,114000.0
2013-11-11 09:55:00,63.47,63.5,63.45,63.47,42500.0,55.3893,55.4155,55.3719,55.3893,42500.0
2013-11-11 10:00:00,63.48,63.51,63.46,63.48,51900.0,55.398,55.4242,55.3806,55.398,51900.0
2013-11-11 10:05:00,63.48,63.52,63.47,63.51,30300.0,55.398,55.4329,55.3893,55.4242,30300.0
2013-11-11 10:10:00,63.52,63.53,63.5,63.51,34500.0,55.4329,55.4417,55.4155,55.4242,34500.0
2013-11-11 10:15:00,63.5,63.5,63.45,63.48,42400.0,55.4155,55.4155,55.3719,55.398,42400.0
2013-11-11 10:20:00,63.47,63.48,63.44,63.48,54100.0,55.3893,55.398,55.3631,55.398,54100.0
2013-11-11 10:25:00,63.48,63.48,63.41,63.43,69900.0,55.398,55.398,55.3369,55.3544,69900.0
2013-11-11 10:30:00,63.43,63.46,63.42,63.43,23600.0,55.3544,55.3806,55.3457,55.3544,23600.0
2013-11-11 10:35:00,63.43,63.43,63.33,63.37,32400.0,55.3544,55.3544,55.2671,55.302,32400.0
2013-11-11 10:40:00,63.37,63.4,63.35,63.37,1279600.0,55.302,55.3282,55.2846,55.302,1279600.0
2013-11-11 10:45:00,63.36,63.43,63.34,63.41,30000.0,55.2933,55.3544,55.2759,55.3369,30000.0
2013-11-11 10:50:00,63.41,63.43,63.4,63.43,19800.0,55.3369,55.3544,55.3282,55.3544,19800.0
2013-11-11 10:55:00,63.43,63.44,63.39,63.41,25300.0,55.3544,55.3631,55.3195,55.3369,25300.0
2013-11-11 11:00:00,63.42,63.43,63.29,63.31,63100.0,55.3457,55.3544,55.2322,55.2497,63100.0
2013-11-11 11:05:00,63.3,63.35,63.3,63.35,33900.0,55.241,55.2846,55.241,55.2846,33900.0
2013-11-11 11:10:00,63.34,63.36,63.32,63.35,78100.0,55.2759,55.2933,55.2584,55.2846,78100.0
2013-11-11 11:15:00,63.35,63.38,63.35,63.35,24000.0,55.2846,55.3108,55.2846,55.2846,24000.0
2013-11-11 11:20:00,63.36,63.36,63.34,63.35,46600.0,55.2933,55.2933,55.2759,55.2846,46600.0
2013-11-11 11:25:00,63.36,63.4,63.35,63.38,16200.0,55.2933,55.3282,55.2846,55.3108,16200.0
2013-11-11 11:30:00,63.38,63.39,63.33,63.33,31200.0,55.3108,55.3195,55.2671,55.2671,31200.0
2013-11-11 11:35:00,63.34,63.34,63.31,63.33,25600.0,55.2759,55.2759,55.2497,55.2671,25600.0
2013-11-11 11:40:00,63.33,63.38,63.32,63.38,15000.0,55.2671,55.3108,55.2584,55.3108,15000.0
2013-11-11 11:45:00,63.38,63.4,63.36,63.39,84700.0,55.3108,55.3282,55.2933,55.3195,84700.0
2013-11-11 11:50:00,63.4,63.42,63.37,63.38,116800.0,55.3282,55.3457,55.302,55.3108,116800.0
2013-11-11 11:55:00,63.38,63.39,63.36,63.37,113900.0,55.3108,55.3195,55.2933,55.302,113900.0
2013-11-11 12:00:00,63.37,63.37,63.33,63.35,132000.0,55.302,55.302,55.2671,55.2846,132000.0
2013-11-11 12:05:00,63.36,63.36,63.34,63.35,32200.0,55.2933,55.2933,55.2759,55.2846,32200.0
2013-11-11 12:10:00,63.35,63.36,63.33,63.34,26100.0,55.2846,55.2933,55.2671,55.2759,26100.0
2013-11-11 12:15:00,63.34,63.37,63.33,63.36,73600.0,55.2759,55.302,55.2671,55.2933,73600.0
2013-11-11 12:20:00,63.37,63.37,63.35,63.37,31700.0,55.302,55.302,55.2846,55.302,31700.0
2013-11-11 12:25:00,63.37,63.37,63.33,63.35,70300.0,55.302,55.302,55.2671,55.2846,70300.0
2013-11-11 12:30:00,63.35,63.36,63.35,63.36,15200.0,55.2846,55.2933,55.2846,55.2933,15200.0
2013-11-11 12:35:00,63.35,63.36,63.33,63.36,48200.0,55.2846,55.2933,55.2671,55.2933,48200.0
2013-11-11 12:40:00,63.35,63.39,63.34,63.34,127800.0,55.2846,55.3195,55.2759,55.2759,127800.0
2013-11-11 12:45:00,63.34,63.35,63.32,63.34,42400.0,55.2759,55.2846,55.2584,55.2759,42400.0
2013-11-11 12:50:00,63.34,63.36,63.34,63.36,21100.0,55.2759,55.2933,55.2759,55.2933,21100.0
2013-11-11 12:55:00,63.36,63.4,63.36,63.39,33800.0,55.2933,55.3282,55.2933,55.3195,33800.0
2013-11-11 13:00:00,63.38,63.41,63.38,63.38,44900.0,55.3108,55.3369,55.3108,55.3108,44900.0
2013-11-11 13:05:00,63.39,63.41,63.39,63.41,24500.0,55.3195,55.3369,55.3195,55.3369,24500.0
2013-11-11 13:10:00,63.41,63.41,63.35,63.36,33700.0,55.3369,55.3369,55.2846,55.2933,33700.0
2013-11-11 13:15:00,63.35,63.36,63.33,63.33,14500.0,55.2846,55.2933,55.2671,55.2671,14500.0
2013-11-11 13:20:00,63.33,63.36,63.33,63.35,13100.0,55.2671,55.2933,55.2671,55.2846,13100.0
2013-11-11 13:25:00,63.35,63.37,63.35,63.37,39500.0,55.2846,55.302,55.2846,55.302,39500.0
2013-11-11 13:30:00,63.37,63.39,63.36,63.38,35500.0,55.302,55.3195,55.2933,55.3108,35500.0
2013-11-11 13:35:00,63.38,63.39,63.37,63.38,28800.0,55.3108,55.3195,55.302,55.3108,28800.0
2013-11-11 13:40:00,63.38,63.39,63.36,63.39,27100.0,55.3108,55.3195,55.2933,55.3195,27100.0
2013-11-11 13:45:00,63.39,63.4,63.37,63.38,62900.0,55.3195,55.3282,55.302,55.3108,62900.0
2013-11-11 13:50:00,63.39,63.39,63.35,63.35,57900.0,55.3195,55.3195,55.2846,55.2846,57900.0
2013-11-11 13:55:00,63.35,63.37,63.34,63.36,26600.0,55.2846,55.302,55.2759,55.2933,26600.0
2013-11-11 14:00:00,63.36,63.36,63.33,63.35,27300.0,55.2933,55.2933,55.2671,55.2846,27300.0
2013-11-11 14:05:00,63.35,63.36,63.32,63.33,21500.0,55.2846,55.2933,55.2584,55.2671,21500.0
2013-11-11 14:10:00,63.33,63.35,63.33,63.35,15900.0,55.2671,55.2846,55.2671,55.2846,15900.0
2013-11-11 14:15:00,63.35,63.38,63.34,63.37,42800.0,55.2846,55.3108,55.2759,55.302,42800.0
2013-11-11 14:20:00,63.38,63.38,63.37,63.37,6000.0,55.3108,55.3108,55.302,55.302,6000.0
2013-11-11 14:25:00,63.38,63.4,63.38,63.4,24900.0,55.3108,55.3282,55.3108,55.3282,24900.0
2013-11-11 14:30:00,63.4,63.41,63.38,63.38,19900.0,55.3282,55.3369,55.3108,55.3108,19900.0
2013-11-11 14:35:00,63.38,63.41,63.38,63.41,13800.0,55.3108,55.3369,55.3108,55.3369,13800.0
2013-11-11 14:40:00,63.41,63.42,63.4,63.4,21700.0,55.3369,55.3457,55.3282,55.3282,21700.0
2013-11-11 14:45:00,63.4,63.41,63.39,63.4,29600.0,55.3282,55.3369,55.3195,55.3282,29600.0
2013-11-11 14:50:00,63.4,63.42,63.39,63.4,29100.0,55.3282,55.3457,55.3195,55.3282,29100.0
2013-11-11 14:55:00,63.41,63.43,63.39,63.41,40100.0,55.3369,55.3544,55.3195,55.3369,40100.0
2013-11-11 15:00:00,63.42,63.45,63.42,63.43,39900.0,55.3457,55.3719,55.3457,55.3544,39900.0
2013-11-11 15:05:00,63.43,63.46,63.42,63.43,56700.0,55.3544,55.3806,55.3457,55.3544,56700.0
2013-11-11 15:10:00,63.43,63.45,63.42,63.43,32700.0,55.3544,55.3719,55.3457,55.3544,32700.0
2013-11-11 15:15:00,63.42,63.44,63.41,63.42,26900.0,55.3457,55.3631,55.3369,55.3457,26900.0
2013-11-11 15:20:00,63.42,63.45,63.41,63.44,38700.0,55.3457,55.3719,55.3369,55.3631,38700.0
2013-11-11 15:25:00,63.44,63.45,63.43,63.43,19600.0,55.3631,55.3719,55.3544,55.3544,19600.0
2013-11-11 15:30:00,63.43,63.44,63.4,63.41,45600.0,55.3544,55.3631,55.3282,55.3369,45600.0
2013-11-11 15:35:00,63.4,63.45,63.4,63.42,59300.0,55.3282,55.3719,55.3282,55.3457,59300.0
2013-11-11 15:40:00,63.42,63.44,63.42,63.44,37800.0,55.3457,55.3631,55.3457,55.3631,37800.0
2013-11-11 15:45:00,63.43,63.44,63.38,63.38,72300.0,55.3544,55.3631,55.3108,55.3108,72300.0
2013-11-11 15:50:00,63.39,63.42,63.38,63.42,66700.0,55.3195,55.3457,55.3108,55.3457,66700.0
2013-11-11 15:55:00,63.41,63.42,63.38,63.39,336600.0,55.3369,55.3457,55.3108,55.3195,336600.0
2013-11-12 09:30:00,63.14,63.4,63.11,63.38,58700.0,55.1013,55.3282,55.0751,55.3108,58700.0
2013-11-12 09:35:00,63.39,63.45,63.37,63.37,65900.0,55.3195,55.3719,55.302,55.302,65900.0
2013-11-12 09:40:00,63.36,63.43,63.35,63.39,38400.0,55.2933,55.3544,55.2846,55.3195,38400.0
2013-11-12 09:45:00,63.4,63.42,63.38,63.4,51800.0,55.3282,55.3457,55.3108,55.3282,51800.0
2013-11-12 09:50:00,63.4,63.42,63.36,63.37,26700.0,55.3282,55.3457,55.2933,55.302,26700.0
2013-11-12 09:55:00,63.36,63.36,63.3,63.31,29100.0,55.2933,55.2933,55.241,55.2497,29100.0
2013-11-12 10:00:00,63.31,63.35,63.16,63.18,66800.0,55.2497,55.2846,55.1188,55.1362,66800.0
2013-11-12 10:05:00,63.18,63.2,63.16,63.18,50900.0,55.1362,55.1537,55.1188,55.1362,50900.0
2013-11-12 10:10:00,63.18,63.2,63.16,63.18,87300.0,55.1362,55.1537,55.1188,55.1362,87300.0
2013-11-12 10:15:00,63.17,63.32,63.14,63.32,56500.0,55.1275,55.2584,55.1013,55.2584,56500.0
2013-11-12 10:20:00,63.33,63.33,63.24,63.27,41200.0,55.2671,55.2671,55.1886,55.2148,41200.0
2013-11-12 10:25:00,63.26,63.28,63.23,63.28,48300.0,55.206,55.2235,55.1799,55.2235,48300.0
2013-11-12 10:30:00,63.28,63.31,63.25,63.26,15500.0,55.2235,55.2497,55.1973,55.206,15500.0
2013-11-12 10:35:00,63.25,63.29,63.25,63.27,26200.0,55.1973,55.2322,55.1973,55.2148,26200.0
2013-11-12 10:40:00,63.25,63.29,63.25,63.29,22600.0,55.1973,55.2322,55.1973,55.2322,22600.0
2013-11-12 10:45:00,63.28,63.31,63.23,63.26,19900.0,55.2235,55.2497,55.1799,55.206,19900.0
2013-11-12 10:50:00,63.26,63.26,63.22,63.22,21500.0,55.206,55.206,55.1711,55.1711,21500.0
2013-11-12 10:55:00,63.22,63.22,63.18,63.18,18600.0,55.1711,55.1711,55.1362,55.1362,18600.0
2013-11-12 11:00:00,63.19,63.19,63.16,63.19,39400.0,55.145,55.145,55.1188,55.145,39400.0
2013-11-12 11:05:00,63.19,63.2,63.15,63.15,15600.0,55.145,55.1537,55.11,55.11,15600.0
2013-11-12 11:10:00,63.16,63.2,63.16,63.17,21800.0,55.1188,55.1537,55.1188,55.1275,21800.0
2013-11-12 11:15:00,63.18,63.21,63.17,63.21,33500.0,55.1362,55.1624,55.1275,55.1624,33500.0
2013-11-12 11:20:00,63.2,63.22,63.18,63.2,20000.0,55.1537,55.1711,55.1362,55.1537,20000.0
2013-11-12 11:25:00,63.2,63.25,63.18,63.23,49100.0,55.1537,55.1973,55.1362,55.1799,49100.0
2013-11-12 11:30:00,63.23,63.29,63.23,63.29,57500.0,55.1799,55.2322,55.1799,55.2322,57500.0
2013-11-12 11:35:00,63.29,63.29,63.13,63.13,66200.0,55.2322,55.2322,55.0926,55.0926,66200.0
2013-11-12 11:40:00,63.12,63.14,63.11,63.13,27300.0,55.0839,55.1013,55.0751,55.0926,27300.0
2013-11-12 11:45:00,63.13,63.14,63.06,63.12,67300.0,55.0926,55.1013,55.0315,55.0839,67300.0
2013-11-12 11:50:00,63.12,63.13,63.11,63.13,31600.0,55.0839,55.0926,55.0751,55.0926,31600.0
2013-11-12 11:55:00,63.14,63.15,63.12,63.12,24700.0,55.1013,55.11,55.0839,55.0839,24700.0
2013-11-12 12:00:00,63.12,63.15,63.09,63.1,23700.0,55.0839,55.11,55.0577,55.0664,23700.0
2013-11-12 12:05:00,63.09,63.09,62.98,63.0,74100.0,55.0577,55.0577,54.9617,54.9791,74100.0
2013-11-12 12:10:00,63.01,63.05,63.0,63.05,21300.0,54.9879,55.0228,54.9791,55.0228,21300.0
2013-11-12 12:15:00,63.05,63.11,63.04,63.09,24300.0,55.0228,55.0751,55.0141,55.0577,24300.0
2013-11-12 12:20:00,63.09,63.1,63.05,63.08,30700.0,55.0577,55.0664,55.0228,55.049,30700.0
2013-11-12 12:25:00,63.09,63.1,63.07,63.09,12900.0,55.0577,55.0664,55.0402,55.0577,12900.0
2013-11-12 12:30:00,63.09,63.09,63.05,63.09,82000.0,55.0577,55.0577,55.0228,55.0577,82000.0
2013-11-12 12:35:00,63.09,63.1,63.06,63.08,19200.0,55.0577,55.0664,55.0315,55.049,19200.0
2013-11-12 12:40:00,63.07,63.13,63.07,63.12,33500.0,55.0402,55.0926,55.0402,55.0839,33500.0
2013-11-12 12:45:00,63.12,63.15,63.12,63.14,23000.0,55.0839,55.11,55.0839,55.1013,23000.0
2013-11-12 12:50:00,63.14,63.15,63.13,63.14,20900.0,55.1013,55.11,55.0926,55.1013,20900.0
2013-11-12 12:55:00,63.14,63.15,63.12,63.12,30000.0,55.1013,55.11,55.0839,55.0839,30000.0
2013-11-12 13:00:00,63.13,63.13,63.11,63.13,17400.0,55.0926,55.0926,55.0751,55.0926,17400.0
2013-11-12 13:05:00,63.13,63.17,63.13,63.14,13500.0,55.0926,55.1275,55.0926,55.1013,13500.0
2013-11-12 13:10:00,63.14,63.17,63.14,63.16,11000.0,55.1013,55.1275,55.1013,55.1188,11000.0
2013-11-12 13:15:00,63.16,63.19,63.15,63.19,20100.0,55.1188,55.145,55.11,55.145,20100.0
2013-11-12 13:20:00,63.2,63.22,63.18,63.2,9200.0,55.1537,55.1711,55.1362,55.1537,9200.0
2013-11-12 13:25:00,63.2,63.23,63.15,63.15,19800.0,55.1537,55.1799,55.11,55.11,19800.0
2013-11-12 13:30:00,63.15,63.16,63.07,63.07,20000.0,55.11,55.1188,55.0402,55.0402,20000.0
2013-11-12 13:35:00,63.06,63.07,63.03,63.07,98600.0,55.0315,55.0402,55.0053,55.0402,98600.0
2013-11-12 13:40:00,63.06,63.08,63.02,63.07,47800.0,55.0315,55.049,54.9966,55.0402,47800.0
2013-11-12 13:45:00,63.07,63.11,63.06,63.09,16100.0,55.0402,55.0751,55.0315,55.0577,16100.0
2013-11-12 13:50:00,63.09,63.1,63.08,63.08,9300.0,55.0577,55.0664,55.049,55.049,9300.0
2013-11-12 13:55:00,63.1,63.14,63.1,63.12,39000.0,55.0664,55.1013,55.0664,55.0839,39000.0
2013-11-12 14:00:00,63.11,63.15,63.11,63.13,16000.0,55.0751,55.11,55.0751,55.0926,16000.0
2013-11-12 14:05:00,63.13,63.15,63.11,63.12,17100.0,55.0926,55.11,55.0751,55.0839,17100.0
2013-11-12 14:10:00,63.13,63.14,63.11,63.12,14400.0,55.0926,55.1013,55.0751,55.0839,14400.0
2013-11-12 14:15:00,63.12,63.15,63.1,63.14,22900.0,55.0839,55.11,55.0664,55.1013,22900.0
2013-11-12 14:20:00,63.15,63.18,63.12,63.14,17900.0,55.11,55.1362,55.0839,55.1013,17900.0
2013-11-12 14:25:00,63.14,63.15,63.08,63.09,20600.0,55.1013,55.11,55.049,55.0577,20600.0
2013-11-12 14:30:00,63.09,63.14,63.09,63.13,13300.0,55.0577,55.1013,55.0577,55.0926,13300.0
2013-11-12 14:35:00,63.14,63.19,63.14,63.16,54100.0,55.1013,55.145,55.1013,55.1188,54100.0
2013-11-12 14:40:00,63.15,63.18,63.14,63.18,28100.0,55.11,55.1362,55.1013,55.1362,28100.0
2013-11-12 14:45:00,63.17,63.2,63.15,63.2,32400.0,55.1275,55.1537,55.11,55.1537,32400.0
2013-11-12 14:50:00,63.19,63.19,63.15,63.16,14600.0,55.145,55.145,55.11,55.1188,14600.0
2013-11-12 14:55:00,63.17,63.27,63.17,63.26,83400.0,55.1275,55.2148,55.1275,55.206,83400.0
2013-11-12 15:00:00,63.26,63.3,63.26,63.26,50600.0,55.206,55.241,55.206,55.206,50600.0
2013-11-12 15:05:00,63.26,63.3,63.25,63.29,58300.0,55.206,55.241,55.1973,55.2322,58300.0
2013-11-12 15:10:00,63.28,63.33,63.28,63.29,70800.0,55.2235,55.2671,55.2235,55.2322,70800.0
2013-11-12 15:15:00,63.29,63.32,63.28,63.28,64300.0,55.2322,55.2584,55.2235,55.2235,64300.0
2013-11-12 15:20:00,63.29,63.31,63.24,63.25,136900.0,55.2322,55.2497,55.1886,55.1973,136900.0
2013-11-12 15:25:00,63.25,63.26,63.22,63.23,56600.0,55.1973,55.206,55.1711,55.1799,56600.0
2013-11-12 15:30:00,63.23,63.29,63.23,63.27,100400.0,55.1799,55.2322,55.1799,55.2148,100400.0
2013-11-12 15:35:00,63.27,63.3,63.26,63.27,86400.0,55.2148,55.241,55.206,55.2148,86400.0
2013-11-12 15:40:00,63.27,63.3,63.25,63.27,78300.0,55.2148,55.241,55.1973,55.2148,78300.0
2013-11-12 15:45:00,63.26,63.27,63.22,63.25,209200.0,55.206,55.2148,55.1711,55.1973,209200.0
2013-11-12 15:50:00,63.24,63.25,63.21,63.22,223100.0,55.1886,55.1973,55.1624,55.1711,223100.0
2013-11-12 15:55:00,63.23,63.31,63.22,63.29,879600.0,55.1799,55.2497,55.1711,55.2322,879600.0
2013-11-13 09:30:00,63.05,63.2,63.0,63.18,57400.0,55.0228,55.1537,54.9791,55.1362,57400.0
2013-11-13 09:35:00,63.18,63.31,63.18,63.25,116000.0,55.1362,55.2497,55.1362,55.1973,116000.0
2013-11-13 09:40:00,63.25,63.31,63.24,63.27,94000.0,55.1973,55.2497,55.1886,55.2148,94000.0
2013-11-13 09:45:00,63.27,63.37,63.26,63.33,73400.0,55.2148,55.302,55.206,55.2671,73400.0
2013-11-13 09:50:00,63.34,63.34,63.28,63.31,187700.0,55.2759,55.2759,55.2235,55.2497,187700.0
2013-11-13 09:55:00,63.31,63.41,63.29,63.4,40700.0,55.2497,55.3369,55.2322,55.3282,40700.0
2013-11-13 10:00:00,63.41,63.45,63.41,63.42,71600.0,55.3369,55.3719,55.3369,55.3457,71600.0
2013-11-13 10:05:00,63.41,63.42,63.3,63.33,141200.0,55.3369,55.3457,55.241,55.2671,141200.0
2013-11-13 10:10:00,63.32,63.41,63.32,63.41,53400.0,55.2584,55.3369,55.2584,55.3369,53400.0
2013-11-13 10:15:00,63.42,63.42,63.38,63.41,36800.0,55.3457,55.3457,55.3108,55.3369,36800.0
2013-11-13 10:20:00,63.4,63.43,63.37,63.41,19600.0,55.3282,55.3544,55.302,55.3369,19600.0
2013-11-13 10:25:00,63.41,63.51,63.41,63.44,61400.0,55.3369,55.4242,55.3369,55.3631,61400.0
2013-11-13 10:30:00,63.44,63.47,63.42,63.45,100300.0,55.3631,55.3893,55.3457,55.3719,100300.0
2013-11-13 10:35:00,63.45,63.48,63.44,63.47,111400.0,55.3719,55.398,55.3631,55.3893,111400.0
2013-11-13 10:40:00,63.46,63.55,63.45,63.54,38000.0,55.3806,55.4591,55.3719,55.4504,38000.0
2013-11-13 10:45:00,63.54,63.56,63.52,63.53,41000.0,55.4504,55.4678,55.4329,55.4417,41000.0
2013-11-13 10:50:00,63.53,63.58,63.53,63.56,27300.0,55.4417,55.4853,55.4417,55.4678,27300.0
2013-11-13 10:55:00,63.56,63.57,63.53,63.55,25400.0,55.4678,55.4766,55.4417,55.4591,25400.0
2013-11-13 11:00:00,63.55,63.55,63.5,63.54,25100.0,55.4591,55.4591,55.4155,55.4504,25100.0
2013-11-13 11:05:00,63.55,63.57,63.52,63.56,37100.0,55.4591,55.4766,55.4329,55.4678,37100.0
2013-11-13 11:10:00,63.56,63.57,63.54,63.56,35100.0,55.4678,55.4766,55.4504,55.4678,35100.0
2013-11-13 11:15:00,63.56,63.56,63.53,63.54,32700.0,55.4678,55.4678,55.4417,55.4504,32700.0
2013-11-13 11:20:00,63.54,63.58,63.53,63.55,17800.0,55.4504,55.4853,55.4417,55.4591,17800.0
2013-11-13 11:25:00,63.55,63.59,63.55,63.56,23300.0,55.4591,55.494,55.4591,55.4678,23300.0
2013-11-13 11:30:00,63.57,63.62,63.57,63.61,21700.0,55.4766,55.5202,55.4766,55.5115,21700.0
2013-11-13 11:35:00,63.61,63.62,63.57,63.58,34300.0,55.5115,55.5202,55.4766,55.4853,34300.0
2013-11-13 11:40:00,63.59,63.59,63.53,63.54,35200.0,55.494,55.494,55.4417,55.4504,35200.0
2013-11-13 11:45:00,63.54,63.58,63.54,63.56,51400.0,55.4504,55.4853,55.4504,55.4678,51400.0
2013-11-13 11:50:00,63.56,63.59,63.56,63.56,18300.0,55.4678,55.494,55.4678,55.4678,18300.0
2013-11-13 11:55:00,63.57,63.62,63.57,63.61,32200.0,55.4766,55.5202,55.4766,55.5115,32200.0
2013-11-13 12:00:00,63.61,63.62,63.58,63.61,14600.0,55.5115,55.5202,55.4853,55.5115,14600.0
2013-11-13 12:05:00,63.61,63.62,63.59,63.6,19300.0,55.5115,55.5202,55.494,55.5028,19300.0
2013-11-13 12:10:00,63.6,63.62,63.58,63.62,24100.0,55.5028,55.5202,55.4853,55.5202,24100.0
2013-11-13 12:15:00,63.63,63.69,63.63,63.68,148800.0,55.5289,55.5813,55.5289,55.5726,148800.0
2013-11-13 12:20:00,63.68,63.77,63.68,63.77,141400.0,55.5726,55.6511,55.5726,55.6511,141400.0
2013-11-13 12:25:00,63.77,63.82,63.77,63.82,59000.0,55.6511,55.6947,55.6511,55.6947,59000.0
2013-11-13 12:30:00,63.82,63.86,63.81,63.83,48100.0,55.6947,55.7297,55.686,55.7035,48100.0
2013-11-13 12:35:00,63.82,63.84,63.82,63.84,12500.0,55.6947,55.7122,55.6947,55.7122,12500.0
2013-11-13 12:40:00,63.84,63.89,63.83,63.88,41800.0,55.7122,55.7558,55.7035,55.7471,41800.0
2013-11-13 12:45:00,63.88,63.91,63.86,63.89,22400.0,55.7471,55.7733,55.7297,55.7558,22400.0
2013-11-13 12:50:00,63.89,63.93,63.89,63.93,45700.0,55.7558,55.7907,55.7558,55.7907,45700.0
2013-11-13 12:55:00,63.93,63.96,63.92,63.93,45300.0,55.7907,55.8169,55.782,55.7907,45300.0
2013-11-13 13:00:00,63.93,63.95,63.92,63.92,32000.0,55.7907,55.8082,55.782,55.782,32000.0
2013-11-13 13:05:00,63.91,63.91,63.89,63.89,14400.0,55.7733,55.7733,55.7558,55.7558,14400.0
2013-11-13 13:10:00,63.9,63.91,63.88,63.89,18900.0,55.7646,55.7733,55.7471,55.7558,18900.0
2013-11-13 13:15:00,63.9,63.92,63.88,63.92,15600.0,55.7646,55.782,55.7471,55.782,15600.0
2013-11-13 13:20:00,63.92,63.93,63.91,63.92,15800.0,55.782,55.7907,55.7733,55.782,15800.0
2013-11-13 13:25:00,63.93,64.0,63.92,63.99,69000.0,55.7907,55.8518,55.782,55.8431,69000.0
2013-11-13 13:30:00,63.99,64.01,63.97,63.99,32400.0,55.8431,55.8606,55.8257,55.8431,32400.0
2013-11-13 13:35:00,64.0,64.01,63.97,63.97,50200.0,55.8518,55.8606,55.8257,55.8257,50200.0
2013-11-13 13:40:00,63.98,64.01,63.97,63.99,25900.0,55.8344,55.8606,55.8257,55.8431,25900.0
2013-11-13 13:45:00,63.99,64.06,63.98,64.03,27900.0,55.8431,55.9042,55.8344,55.878,27900.0
2013-11-13 13:50:00,64.04,64.04,64.01,64.01,31000.0,55.8867,55.8867,55.8606,55.8606,31000.0
2013-11-13 13:55:00,64.01,64.03,64.01,64.03,24200.0,55.8606,55.878,55.8606,55.878,24200.0
2013-11-13 14:00:00,64.02,64.03,64.01,64.02,34100.0,55.8693,55.878,55.8606,55.8693,34100.0
2013-11-13 14:05:00,64.02,64.02,63.99,64.0,45000.0,55.8693,55.8693,55.8431,55.8518,45000.0
2013-11-13 14:10:00,64.01,64.01,63.99,64.0,15300.0,55.8606,55.8606,55.8431,55.8518,15300.0
2013-11-13 14:15:00,63.99,64.01,63.98,64.01,10200.0,55.8431,55.8606,55.8344,55.8606,10200.0
2013-11-13 14:20:00,64.01,64.05,64.01,64.05,20400.0,55.8606,55.8955,55.8606,55.8955,20400.0
2013-11-13 14:25:00,64.06,64.06,64.03,64.03,14900.0,55.9042,55.9042,55.878,55.878,14900.0
2013-11-13 14:30:00,64.03,64.04,64.02,64.04,45500.0,55.878,55.8867,55.8693,55.8867,45500.0
2013-11-13 14:35:00,64.04,64.04,64.01,64.01,12600.0,55.8867,55.8867,55.8606,55.8606,12600.0
2013-11-13 14:40:00,64.0,64.0,63.99,64.0,27800.0,55.8518,55.8518,55.8431,55.8518,27800.0
2013-11-13 14:45:00,63.99,64.02,63.99,64.0,44400.0,55.8431,55.8693,55.8431,55.8518,44400.0
2013-11-13 14:50:00,63.99,64.03,63.98,64.02,34200.0,55.8431,55.878,55.8344,55.8693,34200.0
2013-11-13 14:55:00,64.01,64.02,64.0,64.01,19700.0,55.8606,55.8693,55.8518,55.8606,19700.0
2013-11-13 15:00:00,64.01,64.02,63.99,64.0,43800.0,55.8606,55.8693,55.8431,55.8518,43800.0
2013-11-13 15:05:00,63.99,64.02,63.99,64.01,41800.0,55.8431,55.8693,55.8431,55.8606,41800.0
2013-11-13 15:10:00,64.02,64.05,64.01,64.05,58400.0,55.8693,55.8955,55.8606,55.8955,58400.0
2013-11-13 15:15:00,64.04,64.07,64.03,64.06,113200.0,55.8867,55.9129,55.878,55.9042,113200.0
2013-11-13 15:20:00,64.06,64.1,64.04,64.1,41200.0,55.9042,55.9391,55.8867,55.9391,41200.0
2013-11-13 15:25:00,64.11,64.12,64.07,64.08,40100.0,55.9478,55.9566,55.9129,55.9216,40100.0
2013-11-13 15:30:00,64.07,64.11,64.05,64.11,121300.0,55.9129,55.9478,55.8955,55.9478,121300.0
2013-11-13 15:35:00,64.11,64.17,64.09,64.15,171600.0,55.9478,56.0002,55.9304,55.9827,171600.0
2013-11-13 15:40:00,64.16,64.2,64.14,64.18,239500.0,55.9915,56.0264,55.974,56.0089,239500.0
2013-11-13 15:45:00,64.18,64.25,64.18,64.24,154900.0,56.0089,56.07,56.0089,56.0613,154900.0
2013-11-13 15:50:00,64.24,64.26,64.2,64.21,249200.0,56.0613,56.0787,56.0264,56.0351,249200.0
2013-11-13 15:55:00,64.21,64.28,64.2,64.27,640600.0,56.0351,56.0962,56.0264,56.0875,640600.0
2013-11-14 09:30:00,64.38,64.46,64.28,64.43,71700.0,56.1835,56.2533,56.0962,56.2271,71700.0
2013-11-14 09:35:00,64.44,64.56,64.44,64.56,70100.0,56.2358,56.3405,56.2358,56.3405,70100.0
2013-11-14 09:40:00,64.55,64.56,64.41,64.42,57300.0,56.3318,56.3405,56.2096,56.2184,57300.0
2013-11-14 09:45:00,64.43,64.47,64.37,64.4,48300.0,56.2271,56.262,56.1747,56.2009,48300.0
2013-11-14 09:50:00,64.4,64.45,64.33,64.45,185200.0,56.2009,56.2445,56.1398,56.2445,185200.0
2013-11-14 09:55:00,64.45,64.47,64.41,64.47,32200.0,56.2445,56.262,56.2096,56.262,32200.0
2013-11-14 10:00:00,64.48,64.48,64.37,64.38,62800.0,56.2707,56.2707,56.1747,56.1835,62800.0
2013-11-14 10:05:00,64.36,64.41,64.34,64.35,94900.0,56.166,56.2096,56.1485,56.1573,94900.0
2013-11-14 10:10:00,64.36,64.45,64.35,64.45,52000.0,56.166,56.2445,56.1573,56.2445,52000.0
2013-11-14 10:15:00,64.45,64.48,64.41,64.46,58600.0,56.2445,56.2707,56.2096,56.2533,58600.0
2013-11-14 10:20:00,64.46,64.51,64.42,64.43,91600.0,56.2533,56.2969,56.2184,56.2271,91600.0
2013-11-14 10:25:00,64.44,64.48,64.36,64.39,59400.0,56.2358,56.2707,56.166,56.1922,59400.0
2013-11-14 10:30:00,64.4,64.51,64.38,64.5,105800.0,56.2009,56.2969,56.1835,56.2882,105800.0
2013-11-14 10:35:00,64.51,64.57,64.48,64.57,66300.0,56.2969,56.3493,56.2707,56.3493,66300.0
2013-11-14 10:40:00,64.56,64.57,64.51,64.55,52600.0,56.3405,56.3493,56.2969,56.3318,52600.0
2013-11-14 10:45:00,64.54,64.62,64.51,64.55,100700.0,56.3231,56.3929,56.2969,56.3318,100700.0
2013-11-14 10:50:00,64.56,64.56,64.51,64.52,69400.0,56.3405,56.3405,56.2969,56.3056,69400.0
2013-11-14 10:55:00,64.52,64.54,64.5,64.54,121600.0,56.3056,56.3231,56.2882,56.3231,121600.0
2013-11-14 11:00:00,64.53,64.56,64.51,64.56,129300.0,56.3144,56.3405,56.2969,56.3405,129300.0
2013-11-14 11:05:00,64.56,64.6,64.53,64.56,100500.0,56.3405,56.3754,56.3144,56.3405,100500.0
2013-11-14 11:10:00,64.56,64.62,64.55,64.61,49100.0,56.3405,56.3929,56.3318,56.3842,49100.0
2013-11-14 11:15:00,64.61,64.69,64.6,64.68,98600.0,56.3842,56.454,56.3754,56.4453,98600.0
2013-11-14 11:20:00,64.68,64.75,64.67,64.74,49900.0,56.4453,56.5063,56.4365,56.4976,49900.0
2013-11-14 11:25:00,64.74,64.74,64.69,64.69,73200.0,56.4976,56.4976,56.454,56.454,73200.0
2013-11-14 11:30:00,64.69,64.71,64.6,64.62,89000.0,56.454,56.4714,56.3754,56.3929,89000.0
2013-11-14 11:35:00,64.63,64.64,64.57,64.6,156100.0,56.4016,56.4103,56.3493,56.3754,156100.0
2013-11-14 11:40:00,64.61,64.61,64.58,64.61,136100.0,56.3842,56.3842,56.358,56.3842,136100.0
2013-11-14 11:45:00,64.61,64.66,64.6,64.64,56500.0,56.3842,56.4278,56.3754,56.4103,56500.0
2013-11-14 11:50:00,64.63,64.66,64.63,64.64,50500.0,56.4016,56.4278,56.4016,56.4103,50500.0
2013-11-14 11:55:00,64.64,64.67,64.61,64.61,39400.0,56.4103,56.4365,56.3842,56.3842,39400.0
2013-11-14 12:00:00,64.61,64.62,64.58,64.6,53700.0,56.3842,56.3929,56.358,56.3754,53700.0
2013-11-14 12:05:00,64.61,64.63,64.6,64.6,43300.0,56.3842,56.4016,56.3754,56.3754,43300.0
2013-11-14 12:10:00,64.6,64.62,64.58,64.59,59200.0,56.3754,56.3929,56.358,56.3667,59200.0
2013-11-14 12:15:00,64.59,64.59,64.56,64.58,40000.0,56.3667,56.3667,56.3405,56.358,40000.0
2013-11-14 12:20:00,64.58,64.62,64.58,64.61,37500.0,56.358,56.3929,56.358,56.3842,37500.0
2013-11-14 12:25:00,64.61,64.62,64.57,64.59,49800.0,56.3842,56.3929,56.3493,56.3667,49800.0
2013-11-14 12:30:00,64.59,64.64,64.59,64.62,41900.0,56.3667,56.4103,56.3667,56.3929,41900.0
2013-11-14 12:35:00,64.62,64.64,64.61,64.63,19700.0,56.3929,56.4103,56.3842,56.4016,19700.0
2013-11-14 12:40:00,64.63,64.66,64.63,64.63,79700.0,56.4016,56.4278,56.4016,56.4016,79700.0
2013-11-14 12:45:00,64.63,64.64,64.62,64.62,21500.0,56.4016,56.4103,56.3929,56.3929,21500.0
2013-11-14 12:50:00,64.62,64.62,64.6,64.61,34600.0,56.3929,56.3929,56.3754,56.3842,34600.0
2013-11-14 12:55:00,64.61,64.61,64.56,64.57,55300.0,56.3842,56.3842,56.3405,56.3493,55300.0
2013-11-14 13:00:00,64.58,64.63,64.57,64.63,48100.0,56.358,56.4016,56.3493,56.4016,48100.0
2013-11-14 13:05:00,64.64,64.64,64.61,64.63,24300.0,56.4103,56.4103,56.3842,56.4016,24300.0
2013-11-14 13:10:00,64.63,64.63,64.6,64.6,11000.0,56.4016,56.4016,56.3754,56.3754,11000.0
2013-11-14 13:15:00,64.61,64.66,64.59,64.65,43100.0,56.3842,56.4278,56.3667,56.4191,43100.0
2013-11-14 13:20:00,64.65,64.67,64.64,64.64,26100.0,56.4191,56.4365,56.4103,56.4103,26100.0
2013-11-14 13:25:00,64.64,64.67,64.63,64.64,132900.0,56.4103,56.4365,56.4016,56.4103,132900.0
2013-11-14 13:30:00,64.63,64.66,64.62,64.65,69200.0,56.4016,56.4278,56.3929,56.4191,69200.0
2013-11-14 13:35:00,64.65,64.66,64.63,64.66,113600.0,56.4191,56.4278,56.4016,56.4278,113600.0
2013-11-14 13:40:00,64.66,64.68,64.65,64.65,111000.0,56.4278,56.4453,56.4191,56.4191,111000.0
2013-11-14 13:45:00,64.65,64.69,64.65,64.69,99000.0,56.4191,56.454,56.4191,56.454,99000.0
2013-11-14 13:50:00,64.69,64.69,64.65,64.66,146600.0,56.454,56.454,56.4191,56.4278,146600.0
2013-11-14 13:55:00,64.66,64.69,64.64,64.69,73700.0,56.4278,56.454,56.4103,56.454,73700.0
2013-11-14 14:00:00,64.69,64.69,64.65,64.68,41000.0,56.454,56.454,56.4191,56.4453,41000.0
2013-11-14 14:05:00,64.67,64.68,64.65,64.65,44800.0,56.4365,56.4453,56.4191,56.4191,44800.0
2013-11-14 14:10:00,64.66,64.67,64.64,64.64,64900.0,56.4278,56.4365,56.4103,56.4103,64900.0
2013-11-14 14:15:00,64.64,64.69,64.64,64.69,52900.0,56.4103,56.454,56.4103,56.454,52900.0
2013-11-14 14:20:00,64.69,64.73,64.69,64.72,60200.0,56.454,56.4889,56.454,56.4802,60200.0
2013-11-14 14:25:00,64.72,64.74,64.71,64.74,27800.0,56.4802,56.4976,56.4714,56.4976,27800.0
2013-11-14 14:30:00,64.74,64.75,64.68,64.7,94200.0,56.4976,56.5063,56.4453,56.4627,94200.0
2013-11-14 14:35:00,64.7,64.72,64.69,64.7,70700.0,56.4627,56.4802,56.454,56.4627,70700.0
2013-11-14 14:40:00,64.7,64.72,64.68,64.71,64000.0,56.4627,56.4802,56.4453,56.4714,64000.0
2013-11-14 14:45:00,64.7,64.73,64.7,64.72,30600.0,56.4627,56.4889,56.4627,56.4802,30600.0
2013-11-14 14:50:00,64.72,64.73,64.68,64.68,86000.0,56.4802,56.4889,56.4453,56.4453,86000.0
2013-11-14 14:55:00,64.68,64.7,64.67,64.7,24100.0,56.4453,56.4627,56.4365,56.4627,24100.0
2013-11-14 15:00:00,64.7,64.71,64.68,64.7,90400.0,56.4627,56.4714,56.4453,56.4627,90400.0
2013-11-14 15:05:00,64.7,64.74,64.7,64.73,80600.0,56.4627,56.4976,56.4627,56.4889,80600.0
2013-11-14 15:10:00,64.74,64.79,64.71,64.75,97600.0,56.4976,56.5413,56.4714,56.5063,97600.0
2013-11-14 15:15:00,64.74,64.77,64.74,64.75,33200.0,56.4976,56.5238,56.4976,56.5063,33200.0
2013-11-14 15:20:00,64.76,64.77,64.72,64.73,59700.0,56.5151,56.5238,56.4802,56.4889,59700.0
2013-11-14 15:25:00,64.73,64.74,64.71,64.72,26700.0,56.4889,56.4976,56.4714,56.4802,26700.0
2013-11-14 15:30:00,64.72,64.75,64.72,64.75,44900.0,56.4802,56.5063,56.4802,56.5063,44900.0
2013-11-14 15:35:00,64.75,64.77,64.73,64.76,78200.0,56.5063,56.5238,56.4889,56.5151,78200.0
2013-11-14 15:40:00,64.76,64.8,64.76,64.8,85500.0,56.5151,56.55,56.5151,56.55,85500.0
2013-11-14 15:45:00,64.8,64.8,64.73,64.73,140700.0,56.55,56.55,56.4889,56.4889,140700.0
2013-11-14 15:50:00,64.75,64.75,64.7,64.71,103200.0,56.5063,56.5063,56.4627,56.4714,103200.0
2013-11-14 15:55:00,64.72,64.75,64.71,64.72,422800.0,56.4802,56.5063,56.4714,56.4802,422800.0
2013-11-15 09:30:00,64.87,64.98,64.69,64.72,314400.0,56.6111,56.7071,56.454,56.4802,314400.0
2013-11-15 09:35:00,64.72,64.72,64.63,64.7,145900.0,56.4802,56.4802,56.4016,56.4627,145900.0
2013-11-15 09:40:00,64.7,64.78,64.67,64.75,78100.0,56.4627,56.5325,56.4365,56.5063,78100.0
2013-11-15 09:45:00,64.75,64.8,64.73,64.77,62600.0,56.5063,56.55,56.4889,56.5238,62600.0
2013-11-15 09:50:00,64.77,64.78,64.7,64.71,48000.0,56.5238,56.5325,56.4627,56.4714,48000.0
2013-11-15 09:55:00,64.72,64.74,64.64,64.71,91200.0,56.4802,56.4976,56.4103,56.4714,91200.0
2013-11-15 10:00:00,64.7,64.75,64.63,64.69,62800.0,56.4627,56.5063,56.4016,56.454,62800.0
2013-11-15 10:05:00,64.69,64.72,64.66,64.69,39300.0,56.454,56.4802,56.4278,56.454,39300.0
2013-11-15 10:10:00,64.69,64.79,64.68,64.78,60900.0,56.454,56.5413,56.4453,56.5325,60900.0
2013-11-15 10:15:00,64.78,64.78,64.7,64.72,47500.0,56.5325,56.5325,56.4627,56.4802,47500.0
2013-11-15 10:20:00,64.73,64.75,64.7,64.74,39100.0,56.4889,56.5063,56.4627,56.4976,39100.0
2013-11-15 10:25:00,64.73,64.78,64.71,64.73,42000.0,56.4889,56.5325,56.4714,56.4889,42000.0
2013-11-15 10:30:00,64.73,64.75,64.67,64.68,36600.0,56.4889,56.5063,56.4365,56.4453,36600.0
2013-11-15 10:35:00,64.69,64.71,64.68,64.7,58300.0,56.454,56.4714,56.4453,56.4627,58300.0
2013-11-15 10:40:00,64.7,64.73,64.69,64.72,59400.0,56.4627,56.4889,56.454,56.4802,59400.0
2013-11-15 10:45:00,64.72,64.77,64.71,64.77,28400.0,56.4802,56.5238,56.4714,56.5238,28400.0
2013-11-15 10:50:00,64.77,64.78,64.74,64.76,105400.0,56.5238,56.5325,56.4976,56.5151,105400.0
2013-11-15 10:55:00,64.76,64.77,64.75,64.77,203200.0,56.5151,56.5238,56.5063,56.5238,203200.0
2013-11-15 11:00:00,64.77,64.78,64.76,64.78,51200.0,56.5238,56.5325,56.5151,56.5325,51200.0
2013-11-15 11:05:00,64.77,64.78,64.75,64.77,92100.0,56.5238,56.5325,56.5063,56.5238,92100.0
2013-11-15 11:10:00,64.77,64.8,64.77,64.78,15600.0,56.5238,56.55,56.5238,56.5325,15600.0
2013-11-15 11:15:00,64.78,64.8,64.77,64.78,41400.0,56.5325,56.55,56.5238,56.5325,41400.0
2013-11-15 11:20:00,64.77,64.81,64.77,64.8,10400.0,56.5238,56.5587,56.5238,56.55,10400.0
2013-11-15 11:25:00,64.81,64.81,64.77,64.77,19400.0,56.5587,56.5587,56.5238,56.5238,19400.0
2013-11-15 11:30:00,64.77,64.77,64.74,64.74,37600.0,56.5238,56.5238,56.4976,56.4976,37600.0
2013-11-15 11:35:00,64.75,64.77,64.7,64.72,62100.0,56.5063,56.5238,56.4627,56.4802,62100.0
2013-11-15 11:40:00,64.72,64.72,64.69,64.7,54500.0,56.4802,56.4802,56.454,56.4627,54500.0
2013-11-15 11:45:00,64.7,64.7,64.68,64.69,32800.0,56.4627,56.4627,56.4453,56.454,32800.0
2013-11-15 11:50:00,64.69,64.69,64.63,64.65,56200.0,56.454,56.454,56.4016,56.4191,56200.0
2013-11-15 11:55:00,64.64,64.67,64.64,64.66,45900.0,56.4103,56.4365,56.4103,56.4278,45900.0
2013-11-15 12:00:00,64.66,64.66,64.63,64.64,35200.0,56.4278,56.4278,56.4016,56.4103,35200.0
2013-11-15 12:05:00,64.64,64.68,64.62,64.67,44100.0,56.4103,56.4453,56.3929,56.4365,44100.0
2013-11-15 12:10:00,64.66,64.69,64.66,64.69,5600.0,56.4278,56.454,56.4278,56.454,5600.0
2013-11-15 12:15:00,64.68,64.7,64.68,64.69,17600.0,56.4453,56.4627,56.4453,56.454,17600.0
2013-11-15 12:20:00,64.69,64.72,64.68,64.7,33300.0,56.454,56.4802,56.4453,56.4627,33300.0
2013-11-15 12:25:00,64.7,64.71,64.69,64.7,17000.0,56.4627,56.4714,56.454,56.4627,17000.0
2013-11-15 12:30:00,64.7,64.72,64.7,64.71,13900.0,56.4627,56.4802,56.4627,56.4714,13900.0
2013-11-15 12:35:00,64.7,64.71,64.68,64.69,12000.0,56.4627,56.4714,56.4453,56.454,12000.0
2013-11-15 12:40:00,64.68,64.7,64.67,64.7,30000.0,56.4453,56.4627,56.4365,56.4627,30000.0
2013-11-15 12:45:00,64.7,64.71,64.68,64.68,18700.0,56.4627,56.4714,56.4453,56.4453,18700.0
2013-11-15 12:50:00,64.67,64.68,64.66,64.66,36500.0,56.4365,56.4453,56.4278,56.4278,36500.0
2013-11-15 12:55:00,64.66,64.67,64.64,64.65,21800.0,56.4278,56.4365,56.4103,56.4191,21800.0
2013-11-15 13:00:00,64.65,64.66,64.64,64.66,14500.0,56.4191,56.4278,56.4103,56.4278,14500.0
2013-11-15 13:05:00,64.65,64.66,64.64,64.65,23200.0,56.4191,56.4278,56.4103,56.4191,23200.0
2013-11-15 13:10:00,64.66,64.69,64.66,64.68,35200.0,56.4278,56.454,56.4278,56.4453,35200.0
2013-11-15 13:15:00,64.67,64.7,64.66,64.7,27400.0,56.4365,56.4627,56.4278,56.4627,27400.0
2013-11-15 13:20:00,64.7,64.71,64.69,64.69,9900.0,56.4627,56.4714,56.454,56.454,9900.0
2013-11-15 13:25:00,64.7,64.74,64.7,64.72,24400.0,56.4627,56.4976,56.4627,56.4802,24400.0
2013-11-15 13:30:00,64.72,64.72,64.7,64.7,17700.0,56.4802,56.4802,56.4627,56.4627,17700.0
2013-11-15 13:35:00,64.69,64.74,64.69,64.72,18000.0,56.454,56.4976,56.454,56.4802,18000.0
2013-11-15 13:40:00,64.73,64.74,64.71,64.74,23200.0,56.4889,56.4976,56.4714,56.4976,23200.0
2013-11-15 13:45:00,64.73,64.74,64.71,64.71,25500.0,56.4889,56.4976,56.4714,56.4714,25500.0
2013-11-15 13:50:00,64.72,64.72,64.7,64.71,24300.0,56.4802,56.4802,56.4627,56.4714,24300.0
2013-11-15 13:55:00,64.7,64.71,64.67,64.68,18700.0,56.4627,56.4714,56.4365,56.4453,18700.0
2013-11-15 14:00:00,64.67,64.7,64.67,64.7,6700.0,56.4365,56.4627,56.4365,56.4627,6700.0
2013-11-15 14:05:00,64.7,64.72,64.7,64.72,15500.0,56.4627,56.4802,56.4627,56.4802,15500.0
2013-11-15 14:10:00,64.72,64.73,64.7,64.73,38200.0,56.4802,56.4889,56.4627,56.4889,38200.0
2013-11-15 14:15:00,64.73,64.73,64.7,64.71,23900.0,56.4889,56.4889,56.4627,56.4714,23900.0
2013-11-15 14:20:00,64.72,64.73,64.71,64.72,32400.0,56.4802,56.4889,56.4714,56.4802,32400.0
2013-11-15 14:25:00,64.73,64.74,64.7,64.7,45200.0,56.4889,56.4976,56.4627,56.4627,45200.0
2013-11-15 14:30:00,64.7,64.71,64.7,64.71,15500.0,56.4627,56.4714,56.4627,56.4714,15500.0
2013-11-15 14:35:00,64.71,64.73,64.71,64.72,21400.0,56.4714,56.4889,56.4714,56.4802,21400.0
2013-11-15 14:40:00,64.73,64.74,64.71,64.73,40500.0,56.4889,56.4976,56.4714,56.4889,40500.0
2013-11-15 14:45:00,64.73,64.74,64.71,64.73,40400.0,56.4889,56.4976,56.4714,56.4889,40400.0
2013-11-15 14:50:00,64.73,64.73,64.71,64.73,22900.0,56.4889,56.4889,56.4714,56.4889,22900.0
2013-11-15 14:55:00,64.72,64.74,64.72,64.73,16000.0,56.4802,56.4976,56.4802,56.4889,16000.0
2013-11-15 15:00:00,64.73,64.78,64.73,64.77,42200.0,56.4889,56.5325,56.4889,56.5238,42200.0
2013-11-15 15:05:00,64.78,64.81,64.77,64.79,60600.0,56.5325,56.5587,56.5238,56.5413,60600.0
2013-11-15 15:10:00,64.8,64.82,64.79,64.82,53400.0,56.55,56.5674,56.5413,56.5674,53400.0
2013-11-15 15:15:00,64.82,64.85,64.8,64.85,59800.0,56.5674,56.5936,56.55,56.5936,59800.0
2013-11-15 15:20:00,64.85,64.86,64.83,64.84,67000.0,56.5936,56.6023,56.5762,56.5849,67000.0
2013-11-15 15:25:00,64.84,64.86,64.83,64.85,75400.0,56.5849,56.6023,56.5762,56.5936,75400.0
2013-11-15 15:30:00,64.84,64.87,64.84,64.86,109400.0,56.5849,56.6111,56.5849,56.6023,109400.0
2013-11-15 15:35:00,64.87,64.87,64.84,64.84,161600.0,56.6111,56.6111,56.5849,56.5849,161600.0
2013-11-15 15:40:00,64.85,64.86,64.83,64.84,166900.0,56.5936,56.6023,56.5762,56.5849,166900.0
2013-11-15 15:45:00,64.84,64.86,64.82,64.86,233900.0,56.5849,56.6023,56.5674,56.6023,233900.0
2013-11-15 15:50:00,64.86,64.89,64.85,64.87,306200.0,56.6023,56.6285,56.5936,56.6111,306200.0
2013-11-15 15:55:00,64.87,64.93,64.87,64.92,720700.0,56.6111,56.6634,56.6111,56.6547,720700.0
2013-11-18 09:30:00,64.99,65.08,64.95,64.99,182300.0,56.7158,56.7943,56.6809,56.7158,182300.0
2013-11-18 09:35:00,65.0,65.09,65.0,65.04,206800.0,56.7245,56.8031,56.7245,56.7594,206800.0
2013-11-18 09:40:00,65.04,65.06,64.89,64.91,209200.0,56.7594,56.7769,56.6285,56.646,209200.0
2013-11-18 09:45:00,64.9,64.93,64.81,64.81,88900.0,56.6372,56.6634,56.5587,56.5587,88900.0
2013-11-18 09:50:00,64.81,64.9,64.8,64.85,118100.0,56.5587,56.6372,56.55,56.5936,118100.0
2013-11-18 09:55:00,64.85,64.85,64.73,64.74,58100.0,56.5936,56.5936,56.4889,56.4976,58100.0
2013-11-18 10:00:00,64.73,64.74,64.64,64.67,153700.0,56.4889,56.4976,56.4103,56.4365,153700.0
2013-11-18 10:05:00,64.67,64.75,64.63,64.75,115500.0,56.4365,56.5063,56.4016,56.5063,115500.0
2013-11-18 10:10:00,64.74,64.78,64.69,64.77,74500.0,56.4976,56.5325,56.454,56.5238,74500.0
2013-11-18 10:15:00,64.78,64.84,64.77,64.82,47700.0,56.5325,56.5849,56.5238,56.5674,47700.0
2013-11-18 10:20:00,64.82,64.87,64.82,64.84,54600.0,56.5674,56.6111,56.5674,56.5849,54600.0
2013-11-18 10:25:00,64.84,64.86,64.81,64.84,26800.0,56.5849,56.6023,56.5587,56.5849,26800.0
2013-11-18 10:30:00,64.84,64.85,64.8,64.81,27300.0,56.5849,56.5936,56.55,56.5587,27300.0
2013-11-18 10:35:00,64.8,64.84,64.79,64.79,20300.0,56.55,56.5849,56.5413,56.5413,20300.0
2013-11-18 10:40:00,64.79,64.8,64.77,64.77,31200.0,56.5413,56.55,56.5238,56.5238,31200.0
2013-11-18 10:45:00,64.77,64.81,64.77,64.8,16000.0,56.5238,56.5587,56.5238,56.55,16000.0
2013-11-18 10:50:00,64.8,64.84,64.8,64.83,31000.0,56.55,56.5849,56.55,56.5762,31000.0
2013-11-18 10:55:00,64.83,64.88,64.83,64.88,19100.0,56.5762,56.6198,56.5762,56.6198,19100.0
2013-11-18 11:00:00,64.88,64.93,64.88,64.91,54100.0,56.6198,56.6634,56.6198,56.646,54100.0
2013-11-18 11:05:00,64.91,64.95,64.9,64.91,52600.0,56.646,56.6809,56.6372,56.646,52600.0
2013-11-18 11:10:00,64.9,64.9,64.87,64.88,24700.0,56.6372,56.6372,56.6111,56.6198,24700.0
2013-11-18 11:15:00,64.87,64.88,64.86,64.88,24000.0,56.6111,56.6198,56.6023,56.6198,24000.0
2013-11-18 11:20:00,64.88,64.89,64.86,64.88,19600.0,56.6198,56.6285,56.6023,56.6198,19600.0
2013-11-18 11:25:00,64.88,64.89,64.87,64.89,17300.0,56.6198,56.6285,56.6111,56.6285,17300.0
2013-11-18 11:30:00,64.89,64.91,64.82,64.83,38300.0,56.6285,56.646,56.5674,56.5762,38300.0
2013-11-18 11:35:00,64.82,64.82,64.79,64.8,30100.0,56.5674,56.5674,56.5413,56.55,30100.0
2013-11-18 11:40:00,64.8,64.85,64.78,64.84,37300.0,56.55,56.5936,56.5325,56.5849,37300.0
2013-11-18 11:45:00,64.84,64.86,64.83,64.85,13700.0,56.5849,56.6023,56.5762,56.5936,13700.0
2013-11-18 11:50:00,64.85,64.86,64.84,64.84,25400.0,56.5936,56.6023,56.5849,56.5849,25400.0
2013-11-18 11:55:00,64.85,64.86,64.83,64.84,36100.0,56.5936,56.6023,56.5762,56.5849,36100.0
2013-11-18 12:00:00,64.84,64.86,64.83,64.84,65200.0,56.5849,56.6023,56.5762,56.5849,65200.0
2013-11-18 12:05:00,64.84,64.86,64.83,64.83,23800.0,56.5849,56.6023,56.5762,56.5762,23800.0
2013-11-18 12:10:00,64.83,64.83,64.79,64.81,30000.0,56.5762,56.5762,56.5413,56.5587,30000.0
2013-11-18 12:15:00,64.81,64.82,64.81,64.82,27100.0,56.5587,56.5674,56.5587,56.5674,27100.0
2013-11-18 12:20:00,64.82,64.85,64.81,64.84,43500.0,56.5674,56.5936,56.5587,56.5849,43500.0
2013-11-18 12:25:00,64.84,64.85,64.84,64.84,28100.0,56.5849,56.5936,56.5849,56.5849,28100.0
2013-11-18 12:30:00,64.84,64.88,64.84,64.87,23800.0,56.5849,56.6198,56.5849,56.6111,23800.0
2013-11-18 12:35:00,64.87,64.88,64.8,64.8,59400.0,56.6111,56.6198,56.55,56.55,59400.0
2013-11-18 12:40:00,64.81,64.81,64.78,64.79,15800.0,56.5587,56.5587,56.5325,56.5413,15800.0
2013-11-18 12:45:00,64.79,64.8,64.77,64.79,27900.0,56.5413,56.55,56.5238,56.5413,27900.0
2013-11-18 12:50:00,64.78,64.78,64.76,64.77,27600.0,56.5325,56.5325,56.5151,56.5238,27600.0
2013-11-18 12:55:00,64.77,64.78,64.76,64.76,7400.0,56.5238,56.5325,56.5151,56.5151,7400.0
2013-11-18 13:00:00,64.77,64.79,64.75,64.78,20600.0,56.5238,56.5413,56.5063,56.5325,20600.0
2013-11-18 13:05:00,64.79,64.79,64.76,64.76,16100.0,56.5413,56.5413,56.5151,56.5151,16100.0
2013-11-18 13:10:00,64.77,64.8,64.77,64.78,15600.0,56.5238,56.55,56.5238,56.5325,15600.0
2013-11-18 13:15:00,64.77,64.8,64.77,64.8,14500.0,56.5238,56.55,56.5238,56.55,14500.0
2013-11-18 13:20:00,64.8,64.82,64.8,64.81,8800.0,56.55,56.5674,56.55,56.5587,8800.0
2013-11-18 13:25:00,64.81,64.82,64.8,64.81,32400.0,56.5587,56.5674,56.55,56.5587,32400.0
2013-11-18 13:30:00,64.81,64.81,64.79,64.8,23500.0,56.5587,56.5587,56.5413,56.55,23500.0
2013-11-18 13:35:00,64.81,64.81,64.8,64.81,9500.0,56.5587,56.5587,56.55,56.5587,9500.0
2013-11-18 13:40:00,64.81,64.81,64.77,64.78,18500.0,56.5587,56.5587,56.5238,56.5325,18500.0
2013-11-18 13:45:00,64.78,64.8,64.76,64.76,28900.0,56.5325,56.55,56.5151,56.5151,28900.0
2013-11-18 13:50:00,64.77,64.78,64.76,64.77,22200.0,56.5238,56.5325,56.5151,56.5238,22200.0
2013-11-18 13:55:00,64.77,64.78,64.76,64.77,23700.0,56.5238,56.5325,56.5151,56.5238,23700.0
2013-11-18 14:00:00,64.77,64.77,64.75,64.76,25300.0,56.5238,56.5238,56.5063,56.5151,25300.0
2013-11-18 14:05:00,64.76,64.77,64.75,64.76,18500.0,56.5151,56.5238,56.5063,56.5151,18500.0
2013-11-18 14:10:00,64.75,64.77,64.75,64.76,24800.0,56.5063,56.5238,56.5063,56.5151,24800.0
2013-11-18 14:15:00,64.75,64.79,64.75,64.78,16700.0,56.5063,56.5413,56.5063,56.5325,16700.0
2013-11-18 14:20:00,64.78,64.79,64.76,64.77,36900.0,56.5325,56.5413,56.5151,56.5238,36900.0
2013-11-18 14:25:00,64.76,64.82,64.76,64.81,43000.0,56.5151,56.5674,56.5151,56.5587,43000.0
2013-11-18 14:30:00,64.81,64.82,64.78,64.78,43900.0,56.5587,56.5674,56.5325,56.5325,43900.0
2013-11-18 14:35:00,64.79,64.79,64.76,64.78,17600.0,56.5413,56.5413,56.5151,56.5325,17600.0
2013-11-18 14:40:00,64.77,64.77,64.71,64.72,36100.0,56.5238,56.5238,56.4714,56.4802,36100.0
2013-11-18 14:45:00,64.72,64.73,64.66,64.66,132500.0,56.4802,56.4889,56.4278,56.4278,132500.0
2013-11-18 14:50:00,64.67,64.7,64.67,64.7,33100.0,56.4365,56.4627,56.4365,56.4627,33100.0
2013-11-18 14:55:00,64.71,64.71,64.66,64.66,90700.0,56.4714,56.4714,56.4278,56.4278,90700.0
2013-11-18 15:00:00,64.66,64.66,64.6,64.61,87000.0,56.4278,56.4278,56.3754,56.3842,87000.0
2013-11-18 15:05:00,64.62,64.63,64.52,64.52,65700.0,56.3929,56.4016,56.3056,56.3056,65700.0
2013-11-18 15:10:00,64.52,64.54,64.4,64.41,97200.0,56.3056,56.3231,56.2009,56.2096,97200.0
2013-11-18 15:15:00,64.42,64.47,64.36,64.46,66700.0,56.2184,56.262,56.166,56.2533,66700.0
2013-11-18 15:20:00,64.46,64.46,64.37,64.37,80000.0,56.2533,56.2533,56.1747,56.1747,80000.0
2013-11-18 15:25:00,64.37,64.39,64.31,64.38,145200.0,56.1747,56.1922,56.1224,56.1835,145200.0
2013-11-18 15:30:00,64.37,64.37,64.28,64.34,78000.0,56.1747,56.1747,56.0962,56.1485,78000.0
2013-11-18 15:35:00,64.35,64.41,64.33,64.4,65700.0,56.1573,56.2096,56.1398,56.2009,65700.0
2013-11-18 15:40:00,64.41,64.43,64.37,64.41,78500.0,56.2096,56.2271,56.1747,56.2096,78500.0
2013-11-18 15:45:00,64.4,64.42,64.36,64.39,93700.0,56.2009,56.2184,56.166,56.1922,93700.0
2013-11-18 15:50:00,64.39,64.42,64.33,64.34,184800.0,56.1922,56.2184,56.1398,56.1485,184800.0
2013-11-18 15:55:00,64.35,64.47,64.34,64.46,604100.0,56.1573,56.262,56.1485,56.2533,604100.0
2013-11-19 09:30:00,64.48,64.59,64.46,64.53,86700.0,56.2707,56.3667,56.2533,56.3144,86700.0
2013-11-19 09:35:00,64.53,64.54,64.48,64.49,58000.0,56.3144,56.3231,56.2707,56.2794,58000.0
2013-11-19 09:40:00,64.49,64.49,64.31,64.36,64700.0,56.2794,56.2794,56.1224,56.166,64700.0
2013-11-19 09:45:00,64.35,64.35,64.23,64.31,571100.0,56.1573,56.1573,56.0525,56.1224,571100.0
2013-11-19 09:50:00,64.3,64.47,64.29,64.47,235100.0,56.1136,56.262,56.1049,56.262,235100.0
2013-11-19 09:55:00,64.45,64.49,64.42,64.46,42800.0,56.2445,56.2794,56.2184,56.2533,42800.0
2013-11-19 10:00:00,64.47,64.6,64.47,64.56,89100.0,56.262,56.3754,56.262,56.3405,89100.0
2013-11-19 10:05:00,64.57,64.63,64.56,64.58,79300.0,56.3493,56.4016,56.3405,56.358,79300.0
2013-11-19 10:10:00,64.58,64.6,64.56,64.58,106600.0,56.358,56.3754,56.3405,56.358,106600.0
2013-11-19 10:15:00,64.59,64.63,64.56,64.59,60600.0,56.3667,56.4016,56.3405,56.3667,60600.0
2013-11-19 10:20:00,64.59,64.6,64.54,64.59,48400.0,56.3667,56.3754,56.3231,56.3667,48400.0
2013-11-19 10:25:00,64.59,64.59,64.55,64.55,59000.0,56.3667,56.3667,56.3318,56.3318,59000.0
2013-11-19 10:30:00,64.55,64.56,64.53,64.55,49000.0,56.3318,56.3405,56.3144,56.3318,49000.0
2013-11-19 10:35:00,64.55,64.67,64.53,64.62,106500.0,56.3318,56.4365,56.3144,56.3929,106500.0
2013-11-19 10:40:00,64.62,64.64,64.61,64.61,25200.0,56.3929,56.4103,56.3842,56.3842,25200.0
2013-11-19 10:45:00,64.61,64.65,64.56,64.56,42300.0,56.3842,56.4191,56.3405,56.3405,42300.0
2013-11-19 10:50:00,64.56,64.56,64.52,64.54,28200.0,56.3405,56.3405,56.3056,56.3231,28200.0
2013-11-19 10:55:00,64.54,64.58,64.53,64.57,28700.0,56.3231,56.358,56.3144,56.3493,28700.0
2013-11-19 11:00:00,64.57,64.58,64.53,64.53,17800.0,56.3493,56.358,56.3144,56.3144,17800.0
2013-11-19 11:05:00,64.53,64.58,64.53,64.55,33700.0,56.3144,56.358,56.3144,56.3318,33700.0
2013-11-19 11:10:00,64.55,64.55,64.47,64.48,43300.0,56.3318,56.3318,56.262,56.2707,43300.0
2013-11-19 11:15:00,64.48,64.51,64.45,64.51,33700.0,56.2707,56.2969,56.2445,56.2969,33700.0
2013-11-19 11:20:00,64.5,64.51,64.44,64.44,35500.0,56.2882,56.2969,56.2358,56.2358,35500.0
2013-11-19 11:25:00,64.44,64.47,64.42,64.47,55300.0,56.2358,56.262,56.2184,56.262,55300.0
2013-11-19 11:30:00,64.47,64.52,64.47,64.5,19600.0,56.262,56.3056,56.262,56.2882,19600.0
2013-11-19 11:35:00,64.51,64.51,64.48,64.48,23200.0,56.2969,56.2969,56.2707,56.2707,23200.0
2013-11-19 11:40:00,64.49,64.49,64.4,64.44,50000.0,56.2794,56.2794,56.2009,56.2358,50000.0
2013-11-19 11:45:00,64.44,64.49,64.43,64.47,14400.0,56.2358,56.2794,56.2271,56.262,14400.0
2013-11-19 11:50:00,64.48,64.51,64.47,64.51,21400.0,56.2707,56.2969,56.262,56.2969,21400.0
2013-11-19 11:55:00,64.52,64.52,64.48,64.51,18100.0,56.3056,56.3056,56.2707,56.2969,18100.0
2013-11-19 12:00:00,64.5,64.51,64.47,64.51,17800.0,56.2882,56.2969,56.262,56.2969,17800.0
2013-11-19 12:05:00,64.51,64.57,64.51,64.56,38300.0,56.2969,56.3493,56.2969,56.3405,38300.0
2013-11-19 12:10:00,64.56,64.56,64.52,64.54,23100.0,56.3405,56.3405,56.3056,56.3231,23100.0
2013-11-19 12:15:00,64.53,64.54,64.52,64.52,13500.0,56.3144,56.3231,56.3056,56.3056,13500.0
2013-11-19 12:20:00,64.51,64.57,64.48,64.57,28000.0,56.2969,56.3493,56.2707,56.3493,28000.0
2013-11-19 12:25:00,64.57,64.58,64.55,64.55,28500.0,56.3493,56.358,56.3318,56.3318,28500.0
2013-11-19 12:30:00,64.55,64.57,64.53,64.57,16200.0,56.3318,56.3493,56.3144,56.3493,16200.0
2013-11-19 12:35:00,64.56,64.56,64.53,64.53,11800.0,56.3405,56.3405,56.3144,56.3144,11800.0
2013-11-19 12:40:00,64.54,64.55,64.5,64.55,21300.0,56.3231,56.3318,56.2882,56.3318,21300.0
2013-11-19 12:45:00,64.56,64.57,64.55,64.56,9700.0,56.3405,56.3493,56.3318,56.3405,9700.0
2013-11-19 12:50:00,64.56,64.57,64.53,64.53,35200.0,56.3405,56.3493,56.3144,56.3144,35200.0
2013-11-19 12:55:00,64.53,64.53,64.44,64.44,21700.0,56.3144,56.3144,56.2358,56.2358,21700.0
2013-11-19 13:00:00,64.44,64.44,64.4,64.42,27000.0,56.2358,56.2358,56.2009,56.2184,27000.0
2013-11-19 13:05:00,64.42,64.42,64.36,64.39,28600.0,56.2184,56.2184,56.166,56.1922,28600.0
2013-11-19 13:10:00,64.39,64.4,64.34,64.34,14200.0,56.1922,56.2009,56.1485,56.1485,14200.0
2013-11-19 13:15:00,64.33,64.37,64.33,64.36,21200.0,56.1398,56.1747,56.1398,56.166,21200.0
2013-11-19 13:20:00,64.37,64.38,64.25,64.25,76800.0,56.1747,56.1835,56.07,56.07,76800.0
2013-11-19 13:25:00,64.24,64.28,64.23,64.25,76000.0,56.0613,56.0962,56.0525,56.07,76000.0
2013-11-19 13:30:00,64.24,64.27,64.17,64.26,111900.0,56.0613,56.0875,56.0002,56.0787,111900.0
2013-11-19 13:35:00,64.25,64.28,64.22,64.23,54800.0,56.07,56.0962,56.0438,56.0525,54800.0
2013-11-19 13:40:00,64.22,64.28,64.21,64.28,30000.0,56.0438,56.0962,56.0351,56.0962,30000.0
2013-11-19 13:45:00,64.29,64.29,64.22,64.23,51700.0,56.1049,56.1049,56.0438,56.0525,51700.0
2013-11-19 13:50:00,64.23,64.23,64.16,64.2,44100.0,56.0525,56.0525,55.9915,56.0264,44100.0
2013-11-19 13:55:00,64.19,64.2,64.13,64.15,37200.0,56.0176,56.0264,55.9653,55.9827,37200.0
2013-11-19 14:00:00,64.15,64.25,64.14,64.18,76000.0,55.9827,56.07,55.974,56.0089,76000.0
2013-11-19 14:05:00,64.19,64.23,64.12,64.12,72800.0,56.0176,56.0525,55.9566,55.9566,72800.0
2013-11-19 14:10:00,64.12,64.21,64.11,64.18,54600.0,55.9566,56.0351,55.9478,56.0089,54600.0
2013-11-19 14:15:00,64.17,64.2,64.16,64.2,31700.0,56.0002,56.0264,55.9915,56.0264,31700.0
2013-11-19 14:20:00,64.2,64.21,64.14,64.15,25800.0,56.0264,56.0351,55.974,55.9827,25800.0
2013-11-19 14:25:00,64.14,64.14,64.08,64.1,43000.0,55.974,55.974,55.9216,55.9391,43000.0
2013-11-19 14:30:00,64.1,64.19,64.1,64.19,54900.0,55.9391,56.0176,55.9391,56.0176,54900.0
2013-11-19 14:35:00,64.2,64.29,64.2,64.28,115500.0,56.0264,56.1049,56.0264,56.0962,115500.0
2013-11-19 14:40:00,64.28,64.31,64.25,64.25,81800.0,56.0962,56.1224,56.07,56.07,81800.0
2013-11-19 14:45:00,64.26,64.31,64.26,64.27,180900.0,56.0787,56.1224,56.0787,56.0875,180900.0
2013-11-19 14:50:00,64.27,64.27,64.21,64.24,27000.0,56.0875,56.0875,56.0351,56.0613,27000.0
2013-11-19 14:55:00,64.24,64.25,64.22,64.22,38200.0,56.0613,56.07,56.0438,56.0438,38200.0
2013-11-19 15:00:00,64.22,64.28,64.21,64.23,34600.0,56.0438,56.0962,56.0351,56.0525,34600.0
2013-11-19 15:05:00,64.23,64.31,64.23,64.28,24600.0,56.0525,56.1224,56.0525,56.0962,24600.0
2013-11-19 15:10:00,64.27,64.3,64.26,64.29,29200.0,56.0875,56.1136,56.0787,56.1049,29200.0
2013-11-19 15:15:00,64.3,64.37,64.3,64.35,47300.0,56.1136,56.1747,56.1136,56.1573,47300.0
2013-11-19 15:20:00,64.34,64.34,64.29,64.29,33400.0,56.1485,56.1485,56.1049,56.1049,33400.0
2013-11-19 15:25:00,64.3,64.32,64.28,64.28,42600.0,56.1136,56.1311,56.0962,56.0962,42600.0
2013-11-19 15:30:00,64.28,64.29,64.2,64.21,71700.0,56.0962,56.1049,56.0264,56.0351,71700.0
2013-11-19 15:35:00,64.22,64.25,64.19,64.19,50200.0,56.0438,56.07,56.0176,56.0176,50200.0
2013-11-19 15:40:00,64.19,64.21,64.17,64.19,85400.0,56.0176,56.0351,56.0002,56.0176,85400.0
2013-11-19 15:45:00,64.19,64.2,64.14,64.17,80500.0,56.0176,56.0264,55.974,56.0002,80500.0
2013-11-19 15:50:00,64.18,64.21,64.15,64.16,124500.0,56.0089,56.0351,55.9827,55.9915,124500.0
2013-11-19 15:55:00,64.16,64.22,64.15,64.18,299100.0,55.9915,56.0438,55.9827,56.0089,299100.0
2013-11-20 09:30:00,64.35,64.39,64.31,64.34,36000.0,56.1573,56.1922,56.1224,56.1485,36000.0
2013-11-20 09:35:00,64.34,64.34,64.22,64.23,25300.0,56.1485,56.1485,56.0438,56.0525,25300.0
2013-11-20 09:40:00,64.24,64.28,64.22,64.28,63900.0,56.0613,56.0962,56.0438,56.0962,63900.0
2013-11-20 09:45:00,64.27,64.34,64.21,64.3,83100.0,56.0875,56.1485,56.0351,56.1136,83100.0
2013-11-20 09:50:00,64.31,64.31,64.19,64.19,28000.0,56.1224,56.1224,56.0176,56.0176,28000.0
2013-11-20 09:55:00,64.18,64.32,64.16,64.29,11100.0,56.0089,56.1311,55.9915,56.1049,11100.0
2013-11-20 10:00:00,64.29,64.29,64.18,64.25,69100.0,56.1049,56.1049,56.0089,56.07,69100.0
2013-11-20 10:05:00,64.25,64.29,64.23,64.25,35100.0,56.07,56.1049,56.0525,56.07,35100.0
2013-11-20 10:10:00,64.28,64.34,64.26,64.34,73900.0,56.0962,56.1485,56.0787,56.1485,73900.0
2013-11-20 10:15:00,64.34,64.36,64.29,64.31,31100.0,56.1485,56.166,56.1049,56.1224,31100.0
2013-11-20 10:20:00,64.32,64.5,64.32,64.44,129100.0,56.1311,56.2882,56.1311,56.2358,129100.0
2013-11-20 10:25:00,64.44,64.47,64.33,64.36,35900.0,56.2358,56.262,56.1398,56.166,35900.0
2013-11-20 10:30:00,64.36,64.36,64.3,64.3,23500.0,56.166,56.166,56.1136,56.1136,23500.0
2013-11-20 10:35:00,64.28,64.28,64.18,64.25,66900.0,56.0962,56.0962,56.0089,56.07,66900.0
2013-11-20 10:40:00,64.23,64.23,64.19,64.22,62000.0,56.0525,56.0525,56.0176,56.0438,62000.0
2013-11-20 10:45:00,64.22,64.3,64.22,64.29,54400.0,56.0438,56.1136,56.0438,56.1049,54400.0
2013-11-20 10:50:00,64.29,64.31,64.23,64.3,97100.0,56.1049,56.1224,56.0525,56.1136,97100.0
2013-11-20 10:55:00,64.3,64.3,64.25,64.28,129300.0,56.1136,56.1136,56.07,56.0962,129300.0
2013-11-20 11:00:00,64.29,64.3,64.2,64.24,23800.0,56.1049,56.1136,56.0264,56.0613,23800.0
2013-11-20 11:05:00,64.23,64.34,64.23,64.31,66400.0,56.0525,56.1485,56.0525,56.1224,66400.0
2013-11-20 11:10:00,64.3,64.31,64.22,64.25,48500.0,56.1136,56.1224,56.0438,56.07,48500.0
2013-11-20 11:15:00,64.26,64.26,64.22,64.23,8600.0,56.0787,56.0787,56.0438,56.0525,8600.0
2013-11-20 11:20:00,64.23,64.26,64.23,64.26,20500.0,56.0525,56.0787,56.0525,56.0787,20500.0
2013-11-20 11:25:00,64.26,64.31,64.26,64.3,21500.0,56.0787,56.1224,56.0787,56.1136,21500.0
2013-11-20 11:30:00,64.31,64.32,64.28,64.31,23900.0,56.1224,56.1311,56.0962,56.1224,23900.0
2013-11-20 11:35:00,64.32,64.35,64.28,64.28,11700.0,56.1311,56.1573,56.0962,56.0962,11700.0
2013-11-20 11:40:00,64.28,64.3,64.26,64.27,13300.0,56.0962,56.1136,56.0787,56.0875,13300.0
2013-11-20 11:45:00,64.27,64.28,64.26,64.28,44000.0,56.0875,56.0962,56.0787,56.0962,44000.0
2013-11-20 11:50:00,64.28,64.33,64.28,64.31,34900.0,56.0962,56.1398,56.0962,56.1224,34900.0
2013-11-20 11:55:00,64.32,64.33,64.28,64.29,26500.0,56.1311,56.1398,56.0962,56.1049,26500.0
2013-11-20 12:00:00,64.28,64.37,64.28,64.34,19500.0,56.0962,56.1747,56.0962,56.1485,19500.0
2013-11-20 12:05:00,64.34,64.35,64.33,64.35,8200.0,56.1485,56.1573,56.1398,56.1573,8200.0
2013-11-20 12:10:00,64.33,64.34,64.31,64.32,4600.0,56.1398,56.1485,56.1224,56.1311,4600.0
2013-11-20 12:15:00,64.33,64.34,64.32,64.33,15400.0,56.1398,56.1485,56.1311,56.1398,15400.0
2013-11-20 12:20:00,64.34,64.36,64.34,64.35,9300.0,56.1485,56.166,56.1485,56.1573,9300.0
2013-11-20 12:25:00,64.34,64.36,64.31,64.31,17800.0,56.1485,56.166,56.1224,56.1224,17800.0
2013-11-20 12:30:00,64.31,64.31,64.3,64.3,15500.0,56.1224,56.1224,56.1136,56.1136,15500.0
2013-11-20 12:35:00,64.3,64.33,64.3,64.3,23200.0,56.1136,56.1398,56.1136,56.1136,23200.0
2013-11-20 12:40:00,64.3,64.3,64.26,64.28,22300.0,56.1136,56.1136,56.0787,56.0962,22300.0
2013-11-20 12:45:00,64.27,64.31,64.27,64.29,18800.0,56.0875,56.1224,56.0875,56.1049,18800.0
2013-11-20 12:50:00,64.29,64.29,64.27,64.27,12400.0,56.1049,56.1049,56.0875,56.0875,12400.0
2013-11-20 12:55:00,64.27,64.28,64.26,64.26,6200.0,56.0875,56.0962,56.0787,56.0787,6200.0
2013-11-20 13:00:00,64.25,64.28,64.25,64.27,26500.0,56.07,56.0962,56.07,56.0875,26500.0
2013-11-20 13:05:00,64.28,64.28,64.25,64.27,21200.0,56.0962,56.0962,56.07,56.0875,21200.0
2013-11-20 13:10:00,64.26,64.28,64.25,64.27,18000.0,56.0787,56.0962,56.07,56.0875,18000.0
2013-11-20 13:15:00,64.26,64.26,64.23,64.24,34400.0,56.0787,56.0787,56.0525,56.0613,34400.0
2013-11-20 13:20:00,64.23,64.24,64.22,64.22,19500.0,56.0525,56.0613,56.0438,56.0438,19500.0
2013-11-20 13:25:00,64.23,64.23,64.21,64.22,14300.0,56.0525,56.0525,56.0351,56.0438,14300.0
2013-11-20 13:30:00,64.23,64.25,64.22,64.24,14200.0,56.0525,56.07,56.0438,56.0613,14200.0
2013-11-20 13:35:00,64.24,64.24,64.22,64.23,7500.0,56.0613,56.0613,56.0438,56.0525,7500.0
2013-11-20 13:40:00,64.23,64.25,64.23,64.24,24100.0,56.0525,56.07,56.0525,56.0613,24100.0
2013-11-20 13:45:00,64.24,64.26,64.23,64.24,21600.0,56.0613,56.0787,56.0525,56.0613,21600.0
2013-11-20 13:50:00,64.24,64.26,64.23,64.24,23600.0,56.0613,56.0787,56.0525,56.0613,23600.0
2013-11-20 13:55:00,64.24,64.25,64.2,64.22,14100.0,56.0613,56.07,56.0264,56.0438,14100.0
2013-11-20 14:00:00,64.22,64.25,64.07,64.17,387200.0,56.0438,56.07,55.9129,56.0002,387200.0
2013-11-20 14:05:00,64.17,64.21,64.04,64.09,180300.0,56.0002,56.0351,55.8867,55.9304,180300.0
2013-11-20 14:10:00,64.09,64.1,63.89,63.93,162700.0,55.9304,55.9391,55.7558,55.7907,162700.0
2013-11-20 14:15:00,63.92,64.09,63.89,64.08,90400.0,55.782,55.9304,55.7558,55.9216,90400.0
2013-11-20 14:20:00,64.09,64.11,64.01,64.1,79500.0,55.9304,55.9478,55.8606,55.9391,79500.0
2013-11-20 14:25:00,64.09,64.11,64.04,64.08,79500.0,55.9304,55.9478,55.8867,55.9216,79500.0
2013-11-20 14:30:00,64.08,64.1,64.01,64.03,93200.0,55.9216,55.9391,55.8606,55.878,93200.0
2013-11-20 14:35:00,64.03,64.04,63.92,63.94,73900.0,55.878,55.8867,55.782,55.7995,73900.0
2013-11-20 14:40:00,63.94,63.94,63.84,63.93,61900.0,55.7995,55.7995,55.7122,55.7907,61900.0
2013-11-20 14:45:00,63.92,63.97,63.89,63.97,55100.0,55.782,55.8257,55.7558,55.8257,55100.0
2013-11-20 14:50:00,63.97,63.97,63.86,63.91,43700.0,55.8257,55.8257,55.7297,55.7733,43700.0
2013-11-20 14:55:00,63.91,63.91,63.84,63.9,53800.0,55.7733,55.7733,55.7122,55.7646,53800.0
2013-11-20 15:00:00,63.89,63.9,63.77,63.77,114300.0,55.7558,55.7646,55.6511,55.6511,114300.0
2013-11-20 15:05:00,63.76,63.8,63.66,63.69,144100.0,55.6424,55.6773,55.5551,55.5813,144100.0
2013-11-20 15:10:00,63.69,63.77,63.67,63.76,90800.0,55.5813,55.6511,55.5638,55.6424,90800.0
2013-11-20 15:15:00,63.75,63.8,63.75,63.77,39900.0,55.6337,55.6773,55.6337,55.6511,39900.0
2013-11-20 15:20:00,63.78,63.84,63.75,63.81,48100.0,55.6598,55.7122,55.6337,55.686,48100.0
2013-11-20 15:25:00,63.8,63.85,63.8,63.82,64400.0,55.6773,55.7209,55.6773,55.6947,64400.0
2013-11-20 15:30:00,63.83,63.83,63.76,63.76,112800.0,55.7035,55.7035,55.6424,55.6424,112800.0
2013-11-20 15:35:00,63.76,63.82,63.75,63.82,85900.0,55.6424,55.6947,55.6337,55.6947,85900.0
2013-11-20 15:40:00,63.82,63.89,63.81,63.83,67600.0,55.6947,55.7558,55.686,55.7035,67600.0
2013-11-20 15:45:00,63.82,63.87,63.8,63.84,73500.0,55.6947,55.7384,55.6773,55.7122,73500.0
2013-11-20 15:50:00,63.83,63.85,63.79,63.8,74700.0,55.7035,55.7209,55.6686,55.6773,74700.0
2013-11-20 15:55:00,63.8,63.89,63.8,63.86,299700.0,55.6773,55.7558,55.6773,55.7297,299700.0
2013-11-21 09:30:00,64.02,64.12,63.99,64.12,123100.0,55.8693,55.9566,55.8431,55.9566,123100.0
2013-11-21 09:35:00,64.12,64.15,63.97,63.97,62400.0,55.9566,55.9827,55.8257,55.8257,62400.0
2013-11-21 09:40:00,63.96,64.07,63.94,64.06,76900.0,55.8169,55.9129,55.7995,55.9042,76900.0
2013-11-21 09:45:00,64.07,64.11,64.05,64.07,105200.0,55.9129,55.9478,55.8955,55.9129,105200.0
2013-11-21 09:50:00,64.07,64.12,64.05,64.11,107000.0,55.9129,55.9566,55.8955,55.9478,107000.0
2013-11-21 09:55:00,64.11,64.23,64.11,64.21,70700.0,55.9478,56.0525,55.9478,56.0351,70700.0
2013-11-21 10:00:00,64.21,64.24,64.16,64.2,100700.0,56.0351,56.0613,55.9915,56.0264,100700.0
2013-11-21 10:05:00,64.2,64.22,64.17,64.21,30800.0,56.0264,56.0438,56.0002,56.0351,30800.0
2013-11-21 10:10:00,64.21,64.29,64.21,64.25,64600.0,56.0351,56.1049,56.0351,56.07,64600.0
2013-11-21 10:15:00,64.25,64.28,64.23,64.25,20400.0,56.07,56.0962,56.0525,56.07,20400.0
2013-11-21 10:20:00,64.26,64.32,64.26,64.28,39200.0,56.0787,56.1311,56.0787,56.0962,39200.0
2013-11-21 10:25:00,64.27,64.3,64.25,64.26,21600.0,56.0875,56.1136,56.07,56.0787,21600.0
2013-11-21 10:30:00,64.27,64.33,64.27,64.31,43300.0,56.0875,56.1398,56.0875,56.1224,43300.0
2013-11-21 10:35:00,64.32,64.33,64.3,64.32,20400.0,56.1311,56.1398,56.1136,56.1311,20400.0
2013-11-21 10:40:00,64.31,64.37,64.31,64.37,40300.0,56.1224,56.1747,56.1224,56.1747,40300.0
2013-11-21 10:45:00,64.37,64.41,64.37,64.39,13400.0,56.1747,56.2096,56.1747,56.1922,13400.0
2013-11-21 10:50:00,64.39,64.42,64.38,64.38,21500.0,56.1922,56.2184,56.1835,56.1835,21500.0
2013-11-21 10:55:00,64.37,64.38,64.35,64.37,26800.0,56.1747,56.1835,56.1573,56.1747,26800.0
2013-11-21 11:00:00,64.38,64.42,64.38,64.42,14300.0,56.1835,56.2184,56.1835,56.2184,14300.0
2013-11-21 11:05:00,64.41,64.41,64.34,64.36,8800.0,56.2096,56.2096,56.1485,56.166,8800.0
2013-11-21 11:10:00,64.36,64.38,64.36,64.36,21100.0,56.166,56.1835,56.166,56.166,21100.0
2013-11-21 11:15:00,64.37,64.37,64.35,64.36,20000.0,56.1747,56.1747,56.1573,56.166,20000.0
2013-11-21 11:20:00,64.36,64.4,64.36,64.38,18600.0,56.166,56.2009,56.166,56.1835,18600.0
2013-11-21 11:25:00,64.38,64.42,64.37,64.41,24900.0,56.1835,56.2184,56.1747,56.2096,24900.0
2013-11-21 11:30:00,64.42,64.45,64.39,64.39,22400.0,56.2184,56.2445,56.1922,56.1922,22400.0
2013-11-21 11:35:00,64.38,64.39,64.35,64.35,45900.0,56.1835,56.1922,56.1573,56.1573,45900.0
2013-11-21 11:40:00,64.34,64.35,64.32,64.32,17100.0,56.1485,56.1573,56.1311,56.1311,17100.0
2013-11-21 11:45:00,64.32,64.36,64.32,64.36,20500.0,56.1311,56.166,56.1311,56.166,20500.0
2013-11-21 11:50:00,64.35,64.37,64.33,64.37,30800.0,56.1573,56.1747,56.1398,56.1747,30800.0
2013-11-21 11:55:00,64.36,64.4,64.34,64.39,39200.0,56.166,56.2009,56.1485,56.1922,39200.0
2013-11-21 12:00:00,64.39,64.4,64.34,64.34,19100.0,56.1922,56.2009,56.1485,56.1485,19100.0
2013-11-21 12:05:00,64.35,64.36,64.34,64.35,17300.0,56.1573,56.166,56.1485,56.1573,17300.0
2013-11-21 12:10:00,64.36,64.36,64.31,64.33,10500.0,56.166,56.166,56.1224,56.1398,10500.0
2013-11-21 12:15:00,64.32,64.36,64.32,64.36,8700.0,56.1311,56.166,56.1311,56.166,8700.0
2013-11-21 12:20:00,64.36,64.39,64.36,64.37,9200.0,56.166,56.1922,56.166,56.1747,9200.0
2013-11-21 12:25:00,64.37,64.39,64.36,64.38,26700.0,56.1747,56.1922,56.166,56.1835,26700.0
2013-11-21 12:30:00,64.39,64.39,64.37,64.37,23600.0,56.1922,56.1922,56.1747,56.1747,23600.0
2013-11-21 12:35:00,64.37,64.4,64.36,64.39,19100.0,56.1747,56.2009,56.166,56.1922,19100.0
2013-11-21 12:40:00,64.39,64.39,64.37,64.37,11700.0,56.1922,56.1922,56.1747,56.1747,11700.0
2013-11-21 12:45:00,64.37,64.37,64.29,64.29,43500.0,56.1747,56.1747,56.1049,56.1049,43500.0
2013-11-21 12:50:00,64.29,64.33,64.29,64.33,10900.0,56.1049,56.1398,56.1049,56.1398,10900.0
2013-11-21 12:55:00,64.33,64.33,64.28,64.3,13800.0,56.1398,56.1398,56.0962,56.1136,13800.0
2013-11-21 13:00:00,64.29,64.31,64.29,64.3,16900.0,56.1049,56.1224,56.1049,56.1136,16900.0
2013-11-21 13:05:00,64.31,64.31,64.29,64.31,25200.0,56.1224,56.1224,56.1049,56.1224,25200.0
2013-11-21 13:10:00,64.31,64.34,64.3,64.33,18100.0,56.1224,56.1485,56.1136,56.1398,18100.0
2013-11-21 13:15:00,64.33,64.37,64.32,64.37,38900.0,56.1398,56.1747,56.1311,56.1747,38900.0
2013-11-21 13:20:00,64.37,64.39,64.37,64.39,18300.0,56.1747,56.1922,56.1747,56.1922,18300.0
2013-11-21 13:25:00,64.39,64.4,64.38,64.38,22000.0,56.1922,56.2009,56.1835,56.1835,22000.0
2013-11-21 13:30:00,64.38,64.41,64.38,64.41,27100.0,56.1835,56.2096,56.1835,56.2096,27100.0
2013-11-21 13:35:00,64.41,64.42,64.39,64.42,26000.0,56.2096,56.2184,56.1922,56.2184,26000.0
2013-11-21 13:40:00,64.42,64.49,64.42,64.48,74700.0,56.2184,56.2794,56.2184,56.2707,74700.0
2013-11-21 13:45:00,64.49,64.51,64.48,64.51,30900.0,56.2794,56.2969,56.2707,56.2969,30900.0
2013-11-21 13:50:00,64.51,64.53,64.51,64.52,30200.0,56.2969,56.3144,56.2969,56.3056,30200.0
2013-11-21 13:55:00,64.52,64.53,64.49,64.5,26400.0,56.3056,56.3144,56.2794,56.2882,26400.0
2013-11-21 14:00:00,64.52,64.53,64.51,64.51,25300.0,56.3056,56.3144,56.2969,56.2969,25300.0
2013-11-21 14:05:00,64.51,64.52,64.5,64.5,42900.0,56.2969,56.3056,56.2882,56.2882,42900.0
2013-11-21 14:10:00,64.51,64.53,64.5,64.51,15100.0,56.2969,56.3144,56.2882,56.2969,15100.0
2013-11-21 14:15:00,64.51,64.55,64.5,64.54,26700.0,56.2969,56.3318,56.2882,56.3231,26700.0
2013-11-21 14:20:00,64.54,64.56,64.53,64.54,21400.0,56.3231,56.3405,56.3144,56.3231,21400.0
2013-11-21 14:25:00,64.54,64.54,64.49,64.49,12500.0,56.3231,56.3231,56.2794,56.2794,12500.0
2013-11-21 14:30:00,64.48,64.49,64.46,64.47,35400.0,56.2707,56.2794,56.2533,56.262,35400.0
2013-11-21 14:35:00,64.46,64.48,64.45,64.46,55900.0,56.2533,56.2707,56.2445,56.2533,55900.0
2013-11-21 14:40:00,64.47,64.54,64.46,64.53,64300.0,56.262,56.3231,56.2533,56.3144,64300.0
2013-11-21 14:45:00,64.53,64.53,64.49,64.5,21400.0,56.3144,56.3144,56.2794,56.2882,21400.0
2013-11-21 14:50:00,64.51,64.53,64.49,64.51,27900.0,56.2969,56.3144,56.2794,56.2969,27900.0
2013-11-21 14:55:00,64.51,64.51,64.49,64.49,15800.0,56.2969,56.2969,56.2794,56.2794,15800.0
2013-11-21 15:00:00,64.49,64.52,64.49,64.51,38300.0,56.2794,56.3056,56.2794,56.2969,38300.0
2013-11-21 15:05:00,64.51,64.52,64.48,64.51,24000.0,56.2969,56.3056,56.2707,56.2969,24000.0
2013-11-21 15:10:00,64.52,64.52,64.49,64.49,19000.0,56.3056,56.3056,56.2794,56.2794,19000.0
2013-11-21 15:15:00,64.5,64.54,64.49,64.5,72100.0,56.2882,56.3231,56.2794,56.2882,72100.0
2013-11-21 15:20:00,64.5,64.52,64.5,64.52,54700.0,56.2882,56.3056,56.2882,56.3056,54700.0
2013-11-21 15:25:00,64.52,64.52,64.49,64.51,24600.0,56.3056,56.3056,56.2794,56.2969,24600.0
2013-11-21 15:30:00,64.51,64.52,64.48,64.48,62500.0,56.2969,56.3056,56.2707,56.2707,62500.0
2013-11-21 15:35:00,64.48,64.49,64.46,64.46,76600.0,56.2707,56.2794,56.2533,56.2533,76600.0
2013-11-21 15:40:00,64.46,64.48,64.45,64.46,51100.0,56.2533,56.2707,56.2445,56.2533,51100.0
2013-11-21 15:45:00,64.46,64.47,64.43,64.44,75900.0,56.2533,56.262,56.2271,56.2358,75900.0
2013-11-21 15:50:00,64.44,64.45,64.4,64.45,99300.0,56.2358,56.2445,56.2009,56.2445,99300.0
2013-11-21 15:55:00,64.45,64.49,64.44,64.45,397300.0,56.2445,56.2794,56.2358,56.2445,397300.0
2013-11-22 09:30:00,64.41,64.55,64.41,64.47,71100.0,56.2096,56.3318,56.2096,56.262,71100.0
2013-11-22 09:35:00,64.47,64.51,64.39,64.39,61900.0,56.262,56.2969,56.1922,56.1922,61900.0
2013-11-22 09:40:00,64.39,64.43,64.35,64.42,31200.0,56.1922,56.2271,56.1573,56.2184,31200.0
2013-11-22 09:45:00,64.42,64.63,64.41,64.59,39300.0,56.2184,56.4016,56.2096,56.3667,39300.0
2013-11-22 09:50:00,64.59,64.66,64.59,64.62,47100.0,56.3667,56.4278,56.3667,56.3929,47100.0
2013-11-22 09:55:00,64.62,64.63,64.58,64.59,54500.0,56.3929,56.4016,56.358,56.3667,54500.0
2013-11-22 10:00:00,64.58,64.6,64.5,64.55,62200.0,56.358,56.3754,56.2882,56.3318,62200.0
2013-11-22 10:05:00,64.55,64.58,64.53,64.56,46200.0,56.3318,56.358,56.3144,56.3405,46200.0
2013-11-22 10:10:00,64.57,64.67,64.57,64.64,21100.0,56.3493,56.4365,56.3493,56.4103,21100.0
2013-11-22 10:15:00,64.63,64.64,64.62,64.63,44200.0,56.4016,56.4103,56.3929,56.4016,44200.0
2013-11-22 10:20:00,64.63,64.65,64.59,64.61,42500.0,56.4016,56.4191,56.3667,56.3842,42500.0
2013-11-22 10:25:00,64.6,64.65,64.53,64.56,49900.0,56.3754,56.4191,56.3144,56.3405,49900.0
2013-11-22 10:30:00,64.56,64.59,64.55,64.59,38700.0,56.3405,56.3667,56.3318,56.3667,38700.0
2013-11-22 10:35:00,64.59,64.62,64.56,64.6,63100.0,56.3667,56.3929,56.3405,56.3754,63100.0
2013-11-22 10:40:00,64.6,64.62,64.56,64.58,35900.0,56.3754,56.3929,56.3405,56.358,35900.0
2013-11-22 10:45:00,64.57,64.57,64.51,64.52,54000.0,56.3493,56.3493,56.2969,56.3056,54000.0
2013-11-22 10:50:00,64.53,64.53,64.48,64.52,55200.0,56.3144,56.3144,56.2707,56.3056,55200.0
2013-11-22 10:55:00,64.53,64.55,64.52,64.54,94000.0,56.3144,56.3318,56.3056,56.3231,94000.0
2013-11-22 11:00:00,64.54,64.58,64.53,64.58,58400.0,56.3231,56.358,56.3144,56.358,58400.0
2013-11-22 11:05:00,64.58,64.59,64.52,64.55,26800.0,56.358,56.3667,56.3056,56.3318,26800.0
2013-11-22 11:10:00,64.55,64.56,64.53,64.55,23600.0,56.3318,56.3405,56.3144,56.3318,23600.0
2013-11-22 11:15:00,64.54,64.58,64.53,64.57,20900.0,56.3231,56.358,56.3144,56.3493,20900.0
2013-11-22 11:20:00,64.57,64.59,64.56,64.59,18100.0,56.3493,56.3667,56.3405,56.3667,18100.0
2013-11-22 11:25:00,64.6,64.6,64.57,64.57,17700.0,56.3754,56.3754,56.3493,56.3493,17700.0
2013-11-22 11:30:00,64.57,64.61,64.56,64.6,209100.0,56.3493,56.3842,56.3405,56.3754,209100.0
2013-11-22 11:35:00,64.61,64.61,64.56,64.56,39400.0,56.3842,56.3842,56.3405,56.3405,39400.0
2013-11-22 11:40:00,64.56,64.6,64.56,64.6,32500.0,56.3405,56.3754,56.3405,56.3754,32500.0
2013-11-22 11:45:00,64.6,64.6,64.59,64.59,19100.0,56.3754,56.3754,56.3667,56.3667,19100.0
2013-11-22 11:50:00,64.59,64.62,64.59,64.61,15400.0,56.3667,56.3929,56.3667,56.3842,15400.0
2013-11-22 11:55:00,64.61,64.66,64.61,64.64,66200.0,56.3842,56.4278,56.3842,56.4103,66200.0
2013-11-22 12:00:00,64.64,64.64,64.62,64.62,21700.0,56.4103,56.4103,56.3929,56.3929,21700.0
2013-11-22 12:05:00,64.62,64.63,64.61,64.63,33300.0,56.3929,56.4016,56.3842,56.4016,33300.0
2013-11-22 12:10:00,64.64,64.66,64.64,64.66,31400.0,56.4103,56.4278,56.4103,56.4278,31400.0
2013-11-22 12:15:00,64.66,64.68,64.65,64.67,20200.0,56.4278,56.4453,56.4191,56.4365,20200.0
2013-11-22 12:20:00,64.68,64.7,64.67,64.69,97000.0,56.4453,56.4627,56.4365,56.454,97000.0
2013-11-22 12:25:00,64.69,64.69,64.66,64.67,28000.0,56.454,56.454,56.4278,56.4365,28000.0
2013-11-22 12:30:00,64.66,64.69,64.66,64.68,41400.0,56.4278,56.454,56.4278,56.4453,41400.0
2013-11-22 12:35:00,64.69,64.69,64.67,64.67,33500.0,56.454,56.454,56.4365,56.4365,33500.0
2013-11-22 12:40:00,64.67,64.68,64.67,64.68,14200.0,56.4365,56.4453,56.4365,56.4453,14200.0
2013-11-22 12:45:00,64.67,64.69,64.67,64.69,50800.0,56.4365,56.454,56.4365,56.454,50800.0
2013-11-22 12:50:00,64.69,64.71,64.67,64.67,103100.0,56.454,56.4714,56.4365,56.4365,103100.0
2013-11-22 12:55:00,64.67,64.7,64.67,64.69,72300.0,56.4365,56.4627,56.4365,56.454,72300.0
2013-11-22 13:00:00,64.7,64.71,64.69,64.69,48100.0,56.4627,56.4714,56.454,56.454,48100.0
2013-11-22 13:05:00,64.69,64.71,64.68,64.69,70700.0,56.454,56.4714,56.4453,56.454,70700.0
2013-11-22 13:10:00,64.7,64.72,64.7,64.72,31800.0,56.4627,56.4802,56.4627,56.4802,31800.0
2013-11-22 13:15:00,64.72,64.72,64.7,64.7,17900.0,56.4802,56.4802,56.4627,56.4627,17900.0
2013-11-22 13:20:00,64.7,64.71,64.69,64.7,28300.0,56.4627,56.4714,56.454,56.4627,28300.0
2013-11-22 13:25:00,64.7,64.73,64.69,64.72,21700.0,56.4627,56.4889,56.454,56.4802,21700.0
2013-11-22 13:30:00,64.71,64.72,64.68,64.69,21900.0,56.4714,56.4802,56.4453,56.454,21900.0
2013-11-22 13:35:00,64.68,64.69,64.66,64.66,25800.0,56.4453,56.454,56.4278,56.4278,25800.0
2013-11-22 13:40:00,64.66,64.67,64.62,64.65,33800.0,56.4278,56.4365,56.3929,56.4191,33800.0
2013-11-22 13:45:00,64.65,64.66,64.64,64.65,14300.0,56.4191,56.4278,56.4103,56.4191,14300.0
2013-11-22 13:50:00,64.66,64.67,64.64,64.67,14200.0,56.4278,56.4365,56.4103,56.4365,14200.0
2013-11-22 13:55:00,64.67,64.67,64.63,64.66,47200.0,56.4365,56.4365,56.4016,56.4278,47200.0
2013-11-22 14:00:00,64.66,64.68,64.65,64.67,39600.0,56.4278,56.4453,56.4191,56.4365,39600.0
2013-11-22 14:05:00,64.68,64.7,64.65,64.7,29300.0,56.4453,56.4627,56.4191,56.4627,29300.0
2013-11-22 14:10:00,64.69,64.7,64.68,64.69,13300.0,56.454,56.4627,56.4453,56.454,13300.0
2013-11-22 14:15:00,64.68,64.73,64.67,64.72,26400.0,56.4453,56.4889,56.4365,56.4802,26400.0
2013-11-22 14:20:00,64.72,64.72,64.71,64.71,25900.0,56.4802,56.4802,56.4714,56.4714,25900.0
2013-11-22 14:25:00,64.71,64.82,64.7,64.81,76300.0,56.4714,56.5674,56.4627,56.5587,76300.0
2013-11-22 14:30:00,64.82,64.87,64.81,64.86,30200.0,56.5674,56.6111,56.5587,56.6023,30200.0
2013-11-22 14:35:00,64.86,64.87,64.83,64.84,50300.0,56.6023,56.6111,56.5762,56.5849,50300.0
2013-11-22 14:40:00,64.84,64.85,64.82,64.84,32500.0,56.5849,56.5936,56.5674,56.5849,32500.0
2013-11-22 14:45:00,64.84,64.85,64.83,64.85,17100.0,56.5849,56.5936,56.5762,56.5936,17100.0
2013-11-22 14:50:00,64.84,64.86,64.83,64.85,34900.0,56.5849,56.6023,56.5762,56.5936,34900.0
2013-11-22 14:55:00,64.84,64.87,64.84,64.85,56800.0,56.5849,56.6111,56.5849,56.5936,56800.0
2013-11-22 15:00:00,64.86,64.87,64.84,64.85,48900.0,56.6023,56.6111,56.5849,56.5936,48900.0
2013-11-22 15:05:00,64.85,64.86,64.83,64.84,44100.0,56.5936,56.6023,56.5762,56.5849,44100.0
2013-11-22 15:10:00,64.85,64.85,64.82,64.85,47800.0,56.5936,56.5936,56.5674,56.5936,47800.0
2013-11-22 15:15:00,64.85,64.86,64.84,64.84,29800.0,56.5936,56.6023,56.5849,56.5849,29800.0
2013-11-22 15:20:00,64.84,64.87,64.84,64.85,41400.0,56.5849,56.6111,56.5849,56.5936,41400.0
2013-11-22 15:25:00,64.86,64.86,64.82,64.83,20600.0,56.6023,56.6023,56.5674,56.5762,20600.0
2013-11-22 15:30:00,64.83,64.84,64.81,64.84,52500.0,56.5762,56.5849,56.5587,56.5849,52500.0
2013-11-22 15:35:00,64.84,64.86,64.84,64.85,68600.0,56.5849,56.6023,56.5849,56.5936,68600.0
2013-11-22 15:40:00,64.86,64.87,64.85,64.85,109200.0,56.6023,56.6111,56.5936,56.5936,109200.0
2013-11-22 15:45:00,64.85,64.87,64.83,64.83,331500.0,56.5936,56.6111,56.5762,56.5762,331500.0
2013-11-22 15:50:00,64.83,64.86,64.82,64.82,135200.0,56.5762,56.6023,56.5674,56.5674,135200.0
2013-11-22 15:55:00,64.82,64.85,64.81,64.83,385600.0,56.5674,56.5936,56.5587,56.5762,385600.0
2013-11-25 09:30:00,65.02,65.14,64.98,65.09,149200.0,56.742,56.8467,56.7071,56.8031,149200.0
2013-11-25 09:35:00,65.1,65.1,64.98,65.06,215700.0,56.8118,56.8118,56.7071,56.7769,215700.0
2013-11-25 09:40:00,65.06,65.07,65.03,65.05,58600.0,56.7769,56.7856,56.7507,56.7682,58600.0
2013-11-25 09:45:00,65.05,65.05,64.99,65.0,54100.0,56.7682,56.7682,56.7158,56.7245,54100.0
2013-11-25 09:50:00,65.01,65.02,64.93,64.94,106000.0,56.7332,56.742,56.6634,56.6722,106000.0
2013-11-25 09:55:00,64.94,64.98,64.93,64.98,42300.0,56.6722,56.7071,56.6634,56.7071,42300.0
2013-11-25 10:00:00,64.98,64.98,64.92,64.93,71400.0,56.7071,56.7071,56.6547,56.6634,71400.0
2013-11-25 10:05:00,64.93,64.95,64.9,64.94,54400.0,56.6634,56.6809,56.6372,56.6722,54400.0
2013-11-25 10:10:00,64.94,64.97,64.92,64.92,43400.0,56.6722,56.6983,56.6547,56.6547,43400.0
2013-11-25 10:15:00,64.92,64.95,64.91,64.92,79500.0,56.6547,56.6809,56.646,56.6547,79500.0
2013-11-25 10:20:00,64.91,64.93,64.87,64.87,57100.0,56.646,56.6634,56.6111,56.6111,57100.0
2013-11-25 10:25:00,64.87,64.91,64.86,64.89,127500.0,56.6111,56.646,56.6023,56.6285,127500.0
2013-11-25 10:30:00,64.9,64.91,64.87,64.88,26500.0,56.6372,56.646,56.6111,56.6198,26500.0
2013-11-25 10:35:00,64.88,64.92,64.86,64.9,37700.0,56.6198,56.6547,56.6023,56.6372,37700.0
2013-11-25 10:40:00,64.9,64.92,64.9,64.91,21000.0,56.6372,56.6547,56.6372,56.646,21000.0
2013-11-25 10:45:00,64.92,64.96,64.91,64.93,50700.0,56.6547,56.6896,56.646,56.6634,50700.0
2013-11-25 10:50:00,64.94,64.94,64.89,64.9,24300.0,56.6722,56.6722,56.6285,56.6372,24300.0
2013-11-25 10:55:00,64.9,64.9,64.84,64.84,19900.0,56.6372,56.6372,56.5849,56.5849,19900.0
2013-11-25 11:00:00,64.85,64.88,64.84,64.88,18100.0,56.5936,56.6198,56.5849,56.6198,18100.0
2013-11-25 11:05:00,64.88,64.9,64.87,64.87,14600.0,56.6198,56.6372,56.6111,56.6111,14600.0
2013-11-25 11:10:00,64.88,64.89,64.86,64.89,44700.0,56.6198,56.6285,56.6023,56.6285,44700.0
2013-11-25 11:15:00,64.88,64.92,64.88,64.9,43800.0,56.6198,56.6547,56.6198,56.6372,43800.0
2013-11-25 11:20:00,64.91,64.91,64.88,64.89,13300.0,56.646,56.646,56.6198,56.6285,13300.0
2013-11-25 11:25:00,64.9,64.92,64.89,64.9,30600.0,56.6372,56.6547,56.6285,56.6372,30600.0
2013-11-25 11:30:00,64.9,64.93,64.89,64.93,13700.0,56.6372,56.6634,56.6285,56.6634,13700.0
2013-11-25 11:35:00,64.93,64.95,64.92,64.95,48600.0,56.6634,56.6809,56.6547,56.6809,48600.0
2013-11-25 11:40:00,64.94,64.96,64.92,64.92,44200.0,56.6722,56.6896,56.6547,56.6547,44200.0
2013-11-25 11:45:00,64.92,64.94,64.92,64.94,13200.0,56.6547,56.6722,56.6547,56.6722,13200.0
2013-11-25 11:50:00,64.94,64.96,64.94,64.95,7000.0,56.6722,56.6896,56.6722,56.6809,7000.0
2013-11-25 11:55:00,64.95,64.97,64.95,64.95,35900.0,56.6809,56.6983,56.6809,56.6809,35900.0
2013-11-25 12:00:00,64.96,65.0,64.96,64.99,38500.0,56.6896,56.7245,56.6896,56.7158,38500.0
2013-11-25 12:05:00,64.98,64.99,64.95,64.99,12500.0,56.7071,56.7158,56.6809,56.7158,12500.0
2013-11-25 12:10:00,64.99,64.99,64.95,64.96,14400.0,56.7158,56.7158,56.6809,56.6896,14400.0
2013-11-25 12:15:00,64.97,64.97,64.95,64.96,4700.0,56.6983,56.6983,56.6809,56.6896,4700.0
2013-11-25 12:20:00,64.97,65.01,64.95,65.0,30800.0,56.6983,56.7332,56.6809,56.7245,30800.0
2013-11-25 12:25:00,65.0,65.01,64.99,65.01,21900.0,56.7245,56.7332,56.7158,56.7332,21900.0
2013-11-25 12:30:00,65.01,65.02,64.99,65.0,12800.0,56.7332,56.742,56.7158,56.7245,12800.0
2013-11-25 12:35:00,65.01,65.02,65.0,65.0,20400.0,56.7332,56.742,56.7245,56.7245,20400.0
2013-11-25 12:40:00,65.0,65.01,64.98,65.0,20000.0,56.7245,56.7332,56.7071,56.7245,20000.0
2013-11-25 12:45:00,64.99,65.0,64.96,64.97,17900.0,56.7158,56.7245,56.6896,56.6983,17900.0
2013-11-25 12:50:00,64.98,64.98,64.95,64.95,29600.0,56.7071,56.7071,56.6809,56.6809,29600.0
2013-11-25 12:55:00,64.95,64.96,64.94,64.95,22800.0,56.6809,56.6896,56.6722,56.6809,22800.0
2013-11-25 13:00:00,64.95,64.97,64.95,64.97,30600.0,56.6809,56.6983,56.6809,56.6983,30600.0
2013-11-25 13:05:00,64.97,64.98,64.94,64.96,17700.0,56.6983,56.7071,56.6722,56.6896,17700.0
2013-11-25 13:10:00,64.96,64.99,64.95,64.98,25400.0,56.6896,56.7158,56.6809,56.7071,25400.0
2013-11-25 13:15:00,64.98,64.99,64.97,64.98,15200.0,56.7071,56.7158,56.6983,56.7071,15200.0
2013-11-25 13:20:00,64.98,65.0,64.97,64.98,10000.0,56.7071,56.7245,56.6983,56.7071,10000.0
2013-11-25 13:25:00,64.98,65.0,64.96,64.96,20500.0,56.7071,56.7245,56.6896,56.6896,20500.0
2013-11-25 13:30:00,64.96,64.98,64.96,64.97,9000.0,56.6896,56.7071,56.6896,56.6983,9000.0
2013-11-25 13:35:00,64.98,65.01,64.97,65.0,14700.0,56.7071,56.7332,56.6983,56.7245,14700.0
2013-11-25 13:40:00,65.0,65.03,65.0,65.03,15600.0,56.7245,56.7507,56.7245,56.7507,15600.0
2013-11-25 13:45:00,65.04,65.04,65.02,65.04,9100.0,56.7594,56.7594,56.742,56.7594,9100.0
2013-11-25 13:50:00,65.04,65.06,65.02,65.03,13300.0,56.7594,56.7769,56.742,56.7507,13300.0
2013-11-25 13:55:00,65.02,65.04,65.02,65.02,8400.0,56.742,56.7594,56.742,56.742,8400.0
2013-11-25 14:00:00,65.02,65.04,65.01,65.04,17200.0,56.742,56.7594,56.7332,56.7594,17200.0
2013-11-25 14:05:00,65.03,65.04,65.02,65.04,26200.0,56.7507,56.7594,56.742,56.7594,26200.0
2013-11-25 14:10:00,65.03,65.04,65.03,65.04,12900.0,56.7507,56.7594,56.7507,56.7594,12900.0
2013-11-25 14:15:00,65.03,65.04,65.01,65.02,26800.0,56.7507,56.7594,56.7332,56.742,26800.0
2013-11-25 14:20:00,65.02,65.03,65.0,65.0,17300.0,56.742,56.7507,56.7245,56.7245,17300.0
2013-11-25 14:25:00,65.0,65.01,64.98,65.0,28400.0,56.7245,56.7332,56.7071,56.7245,28400.0
2013-11-25 14:30:00,65.02,65.04,65.0,65.01,25300.0,56.742,56.7594,56.7245,56.7332,25300.0
2013-11-25 14:35:00,65.0,65.03,65.0,65.03,25500.0,56.7245,56.7507,56.7245,56.7507,25500.0
2013-11-25 14:40:00,65.03,65.03,65.01,65.01,29000.0,56.7507,56.7507,56.7332,56.7332,29000.0
2013-11-25 14:45:00,65.01,65.02,64.98,64.98,20400.0,56.7332,56.742,56.7071,56.7071,20400.0
2013-11-25 14:50:00,64.99,65.01,64.98,64.98,32000.0,56.7158,56.7332,56.7071,56.7071,32000.0
2013-11-25 14:55:00,64.97,64.98,64.97,64.97,42800.0,56.6983,56.7071,56.6983,56.6983,42800.0
2013-11-25 15:00:00,64.97,64.97,64.94,64.96,31700.0,56.6983,56.6983,56.6722,56.6896,31700.0
2013-11-25 15:05:00,64.96,64.99,64.89,64.89,49300.0,56.6896,56.7158,56.6285,56.6285,49300.0
2013-11-25 15:10:00,64.9,64.9,64.86,64.87,45700.0,56.6372,56.6372,56.6023,56.6111,45700.0
2013-11-25 15:15:00,64.86,64.9,64.85,64.88,84100.0,56.6023,56.6372,56.5936,56.6198,84100.0
2013-11-25 15:20:00,64.88,64.88,64.84,64.84,31500.0,56.6198,56.6198,56.5849,56.5849,31500.0
2013-11-25 15:25:00,64.84,64.87,64.83,64.87,31200.0,56.5849,56.6111,56.5762,56.6111,31200.0
2013-11-25 15:30:00,64.86,64.87,64.84,64.86,37600.0,56.6023,56.6111,56.5849,56.6023,37600.0
2013-11-25 15:35:00,64.87,64.87,64.81,64.82,48900.0,56.6111,56.6111,56.5587,56.5674,48900.0
2013-11-25 15:40:00,64.82,64.86,64.82,64.86,53700.0,56.5674,56.6023,56.5674,56.6023,53700.0
2013-11-25 15:45:00,64.86,64.89,64.85,64.88,82600.0,56.6023,56.6285,56.5936,56.6198,82600.0
2013-11-25 15:50:00,64.88,64.88,64.83,64.84,72400.0,56.6198,56.6198,56.5762,56.5849,72400.0
2013-11-25 15:55:00,64.84,64.91,64.83,64.89,360600.0,56.5849,56.646,56.5762,56.6285,360600.0
2013-11-26 09:30:00,65.17,65.17,64.85,65.06,39500.0,56.8729,56.8729,56.5936,56.7769,39500.0
2013-11-26 09:35:00,65.07,65.15,65.07,65.1,38900.0,56.7856,56.8554,56.7856,56.8118,38900.0
2013-11-26 09:40:00,65.11,65.16,65.09,65.09,34500.0,56.8205,56.8641,56.8031,56.8031,34500.0
2013-11-26 09:45:00,65.09,65.09,65.06,65.08,35400.0,56.8031,56.8031,56.7769,56.7943,35400.0
2013-11-26 09:50:00,65.07,65.11,65.05,65.08,10800.0,56.7856,56.8205,56.7682,56.7943,10800.0
2013-11-26 09:55:00,65.07,65.08,65.04,65.06,16000.0,56.7856,56.7943,56.7594,56.7769,16000.0
2013-11-26 10:00:00,65.06,65.12,64.98,65.01,133800.0,56.7769,56.8292,56.7071,56.7332,133800.0
2013-11-26 10:05:00,65.01,65.02,64.96,65.01,45900.0,56.7332,56.742,56.6896,56.7332,45900.0
2013-11-26 10:10:00,65.01,65.06,65.01,65.03,83700.0,56.7332,56.7769,56.7332,56.7507,83700.0
2013-11-26 10:15:00,65.02,65.09,65.02,65.06,14400.0,56.742,56.8031,56.742,56.7769,14400.0
2013-11-26 10:20:00,65.05,65.09,65.05,65.06,12700.0,56.7682,56.8031,56.7682,56.7769,12700.0
2013-11-26 10:25:00,65.07,65.11,65.06,65.1,17000.0,56.7856,56.8205,56.7769,56.8118,17000.0
2013-11-26 10:30:00,65.1,65.12,65.09,65.09,9100.0,56.8118,56.8292,56.8031,56.8031,9100.0
2013-11-26 10:35:00,65.09,65.11,65.09,65.1,13700.0,56.8031,56.8205,56.8031,56.8118,13700.0
2013-11-26 10:40:00,65.1,65.11,65.06,65.09,22000.0,56.8118,56.8205,56.7769,56.8031,22000.0
2013-11-26 10:45:00,65.08,65.1,65.08,65.09,74900.0,56.7943,56.8118,56.7943,56.8031,74900.0
2013-11-26 10:50:00,65.09,65.1,65.08,65.08,65700.0,56.8031,56.8118,56.7943,56.7943,65700.0
2013-11-26 10:55:00,65.09,65.09,65.05,65.09,34800.0,56.8031,56.8031,56.7682,56.8031,34800.0
2013-11-26 11:00:00,65.09,65.1,65.08,65.1,15800.0,56.8031,56.8118,56.7943,56.8118,15800.0
2013-11-26 11:05:00,65.1,65.12,65.09,65.1,11700.0,56.8118,56.8292,56.8031,56.8118,11700.0
2013-11-26 11:10:00,65.11,65.12,65.09,65.09,8100.0,56.8205,56.8292,56.8031,56.8031,8100.0
2013-11-26 11:15:00,65.1,65.18,65.09,65.15,56600.0,56.8118,56.8816,56.8031,56.8554,56600.0
2013-11-26 11:20:00,65.14,65.17,65.14,65.17,11800.0,56.8467,56.8729,56.8467,56.8729,11800.0
2013-11-26 11:25:00,65.17,65.17,65.12,65.13,31600.0,56.8729,56.8729,56.8292,56.838,31600.0
2013-11-26 11:30:00,65.12,65.14,65.11,65.11,62100.0,56.8292,56.8467,56.8205,56.8205,62100.0
2013-11-26 11:35:00,65.11,65.14,65.11,65.13,20600.0,56.8205,56.8467,56.8205,56.838,20600.0
2013-11-26 11:40:00,65.14,65.15,65.13,65.14,27900.0,56.8467,56.8554,56.838,56.8467,27900.0
2013-11-26 11:45:00,65.14,65.15,65.12,65.14,24900.0,56.8467,56.8554,56.8292,56.8467,24900.0
2013-11-26 11:50:00,65.14,65.16,65.13,65.13,17500.0,56.8467,56.8641,56.838,56.838,17500.0
2013-11-26 11:55:00,65.14,65.15,65.12,65.13,32100.0,56.8467,56.8554,56.8292,56.838,32100.0
2013-11-26 12:00:00,65.12,65.17,65.12,65.17,22000.0,56.8292,56.8729,56.8292,56.8729,22000.0
2013-11-26 12:05:00,65.17,65.19,65.17,65.19,44000.0,56.8729,56.8903,56.8729,56.8903,44000.0
2013-11-26 12:10:00,65.19,65.23,65.18,65.23,20500.0,56.8903,56.9252,56.8816,56.9252,20500.0
2013-11-26 12:15:00,65.22,65.26,65.22,65.25,19700.0,56.9165,56.9514,56.9165,56.9427,19700.0
2013-11-26 12:20:00,65.25,65.29,65.25,65.27,12700.0,56.9427,56.9776,56.9427,56.9601,12700.0
2013-11-26 12:25:00,65.27,65.29,65.27,65.28,17200.0,56.9601,56.9776,56.9601,56.9689,17200.0
2013-11-26 12:30:00,65.28,65.28,65.25,65.25,70700.0,56.9689,56.9689,56.9427,56.9427,70700.0
2013-11-26 12:35:00,65.24,65.29,65.24,65.29,23800.0,56.934,56.9776,56.934,56.9776,23800.0
2013-11-26 12:40:00,65.28,65.29,65.26,65.28,27200.0,56.9689,56.9776,56.9514,56.9689,27200.0
2013-11-26 12:45:00,65.29,65.31,65.28,65.31,49100.0,56.9776,56.995,56.9689,56.995,49100.0
2013-11-26 12:50:00,65.3,65.31,65.29,65.3,10800.0,56.9863,56.995,56.9776,56.9863,10800.0
2013-11-26 12:55:00,65.3,65.3,65.26,65.27,18100.0,56.9863,56.9863,56.9514,56.9601,18100.0
2013-11-26 13:00:00,65.28,65.28,65.26,65.28,12000.0,56.9689,56.9689,56.9514,56.9689,12000.0
2013-11-26 13:05:00,65.28,65.28,65.27,65.27,16500.0,56.9689,56.9689,56.9601,56.9601,16500.0
2013-11-26 13:10:00,65.27,65.31,65.27,65.31,58600.0,56.9601,56.995,56.9601,56.995,58600.0
2013-11-26 13:15:00,65.3,65.31,65.26,65.26,18700.0,56.9863,56.995,56.9514,56.9514,18700.0
2013-11-26 13:20:00,65.26,65.29,65.26,65.29,24700.0,56.9514,56.9776,56.9514,56.9776,24700.0
2013-11-26 13:25:00,65.29,65.29,65.26,65.26,35800.0,56.9776,56.9776,56.9514,56.9514,35800.0
2013-11-26 13:30:00,65.26,65.29,65.25,65.28,20600.0,56.9514,56.9776,56.9427,56.9689,20600.0
2013-11-26 13:35:00,65.28,65.3,65.28,65.28,8600.0,56.9689,56.9863,56.9689,56.9689,8600.0
2013-11-26 13:40:00,65.28,65.33,65.28,65.32,37300.0,56.9689,57.0125,56.9689,57.0038,37300.0
2013-11-26 13:45:00,65.31,65.32,65.3,65.31,15100.0,56.995,57.0038,56.9863,56.995,15100.0
2013-11-26 13:50:00,65.31,65.32,65.3,65.31,4600.0,56.995,57.0038,56.9863,56.995,4600.0
2013-11-26 13:55:00,65.3,65.31,65.29,65.3,6900.0,56.9863,56.995,56.9776,56.9863,6900.0
2013-11-26 14:00:00,65.31,65.33,65.31,65.31,40700.0,56.995,57.0125,56.995,56.995,40700.0
2013-11-26 14:05:00,65.31,65.32,65.29,65.32,12900.0,56.995,57.0038,56.9776,57.0038,12900.0
2013-11-26 14:10:00,65.32,65.32,65.27,65.27,11300.0,57.0038,57.0038,56.9601,56.9601,11300.0
2013-11-26 14:15:00,65.27,65.28,65.25,65.27,34300.0,56.9601,56.9689,56.9427,56.9601,34300.0
2013-11-26 14:20:00,65.27,65.31,65.27,65.3,19300.0,56.9601,56.995,56.9601,56.9863,19300.0
2013-11-26 14:25:00,65.3,65.32,65.3,65.32,14200.0,56.9863,57.0038,56.9863,57.0038,14200.0
2013-11-26 14:30:00,65.31,65.36,65.31,65.35,14700.0,56.995,57.0387,56.995,57.03,14700.0
2013-11-26 14:35:00,65.36,65.37,65.35,65.37,24000.0,57.0387,57.0474,57.03,57.0474,24000.0
2013-11-26 14:40:00,65.37,65.37,65.33,65.34,72500.0,57.0474,57.0474,57.0125,57.0212,72500.0
2013-11-26 14:45:00,65.33,65.36,65.33,65.35,38400.0,57.0125,57.0387,57.0125,57.03,38400.0
2013-11-26 14:50:00,65.35,65.4,65.35,65.39,24100.0,57.03,57.0736,57.03,57.0649,24100.0
2013-11-26 14:55:00,65.39,65.39,65.36,65.36,16100.0,57.0649,57.0649,57.0387,57.0387,16100.0
2013-11-26 15:00:00,65.36,65.38,65.36,65.37,26300.0,57.0387,57.0561,57.0387,57.0474,26300.0
2013-11-26 15:05:00,65.36,65.41,65.35,65.41,69400.0,57.0387,57.0823,57.03,57.0823,69400.0
2013-11-26 15:10:00,65.42,65.46,65.4,65.41,43000.0,57.091,57.126,57.0736,57.0823,43000.0
2013-11-26 15:15:00,65.4,65.41,65.39,65.41,27400.0,57.0736,57.0823,57.0649,57.0823,27400.0
2013-11-26 15:20:00,65.41,65.44,65.41,65.42,101600.0,57.0823,57.1085,57.0823,57.091,101600.0
2013-11-26 15:25:00,65.42,65.45,65.42,65.43,39800.0,57.091,57.1172,57.091,57.0998,39800.0
2013-11-26 15:30:00,65.43,65.45,65.43,65.44,43000.0,57.0998,57.1172,57.0998,57.1085,43000.0
2013-11-26 15:35:00,65.45,65.46,65.44,65.46,42400.0,57.1172,57.126,57.1085,57.126,42400.0
2013-11-26 15:40:00,65.45,65.47,65.43,65.43,53100.0,57.1172,57.1347,57.0998,57.0998,53100.0
2013-11-26 15:45:00,65.43,65.43,65.33,65.34,105100.0,57.0998,57.0998,57.0125,57.0212,105100.0
2013-11-26 15:50:00,65.34,65.35,65.31,65.32,366200.0,57.0212,57.03,56.995,57.0038,366200.0
2013-11-26 15:55:00,65.32,65.32,65.24,65.27,516500.0,57.0038,57.0038,56.934,56.9601,516500.0
2013-11-27 09:30:00,65.66,65.7,65.26,65.31,78600.0,57.3005,57.3354,56.9514,56.995,78600.0
2013-11-27 09:35:00,65.32,65.32,65.22,65.27,61700.0,57.0038,57.0038,56.9165,56.9601,61700.0
2013-11-27 09:40:00,65.27,65.38,65.24,65.38,53200.0,56.9601,57.0561,56.934,57.0561,53200.0
2013-11-27 09:45:00,65.38,65.45,65.35,65.45,101800.0,57.0561,57.1172,57.03,57.1172,101800.0
2013-11-27 09:50:00,65.47,65.48,65.41,65.42,67500.0,57.1347,57.1434,57.0823,57.091,67500.0
2013-11-27 09:55:00,65.43,65.48,65.4,65.43,92300.0,57.0998,57.1434,57.0736,57.0998,92300.0
2013-11-27 10:00:00,65.43,65.45,65.39,65.41,63300.0,57.0998,57.1172,57.0649,57.0823,63300.0
2013-11-27 10:05:00,65.41,65.43,65.4,65.43,30500.0,57.0823,57.0998,57.0736,57.0998,30500.0
2013-11-27 10:10:00,65.43,65.47,65.4,65.4,36600.0,57.0998,57.1347,57.0736,57.0736,36600.0
2013-11-27 10:15:00,65.41,65.47,65.4,65.44,42500.0,57.0823,57.1347,57.0736,57.1085,42500.0
2013-11-27 10:20:00,65.43,65.46,65.43,65.45,40900.0,57.0998,57.126,57.0998,57.1172,40900.0
2013-11-27 10:25:00,65.44,65.46,65.43,65.43,13300.0,57.1085,57.126,57.0998,57.0998,13300.0
2013-11-27 10:30:00,65.43,65.44,65.4,65.44,32900.0,57.0998,57.1085,57.0736,57.1085,32900.0
2013-11-27 10:35:00,65.45,65.49,65.44,65.47,90400.0,57.1172,57.1521,57.1085,57.1347,90400.0
2013-11-27 10:40:00,65.47,65.5,65.43,65.46,67900.0,57.1347,57.1609,57.0998,57.126,67900.0
2013-11-27 10:45:00,65.45,65.45,65.41,65.44,22500.0,57.1172,57.1172,57.0823,57.1085,22500.0
2013-11-27 10:50:00,65.44,65.44,65.38,65.41,15300.0,57.1085,57.1085,57.0561,57.0823,15300.0
2013-11-27 10:55:00,65.41,65.41,65.38,65.39,19700.0,57.0823,57.0823,57.0561,57.0649,19700.0
2013-11-27 11:00:00,65.39,65.41,65.38,65.4,9300.0,57.0649,57.0823,57.0561,57.0736,9300.0
2013-11-27 11:05:00,65.4,65.43,65.4,65.4,33900.0,57.0736,57.0998,57.0736,57.0736,33900.0
2013-11-27 11:10:00,65.4,65.45,65.4,65.45,28200.0,57.0736,57.1172,57.0736,57.1172,28200.0
2013-11-27 11:15:00,65.45,65.47,65.44,65.45,18000.0,57.1172,57.1347,57.1085,57.1172,18000.0
2013-11-27 11:20:00,65.44,65.46,65.44,65.44,15100.0,57.1085,57.126,57.1085,57.1085,15100.0
2013-11-27 11:25:00,65.45,65.47,65.44,65.44,65500.0,57.1172,57.1347,57.1085,57.1085,65500.0
2013-11-27 11:30:00,65.44,65.47,65.43,65.44,23400.0,57.1085,57.1347,57.0998,57.1085,23400.0
2013-11-27 11:35:00,65.45,65.46,65.45,65.46,67500.0,57.1172,57.126,57.1172,57.126,67500.0
2013-11-27 11:40:00,65.45,65.45,65.42,65.45,40400.0,57.1172,57.1172,57.091,57.1172,40400.0
2013-11-27 11:45:00,65.45,65.48,65.44,65.47,36200.0,57.1172,57.1434,57.1085,57.1347,36200.0
2013-11-27 11:50:00,65.47,65.48,65.41,65.44,61700.0,57.1347,57.1434,57.0823,57.1085,61700.0
2013-11-27 11:55:00,65.44,65.45,65.43,65.44,14800.0,57.1085,57.1172,57.0998,57.1085,14800.0
2013-11-27 12:00:00,65.45,65.45,65.38,65.4,82300.0,57.1172,57.1172,57.0561,57.0736,82300.0
2013-11-27 12:05:00,65.4,65.41,65.39,65.41,22200.0,57.0736,57.0823,57.0649,57.0823,22200.0
2013-11-27 12:10:00,65.4,65.42,65.4,65.41,52200.0,57.0736,57.091,57.0736,57.0823,52200.0
2013-11-27 12:15:00,65.41,65.44,65.41,65.44,17600.0,57.0823,57.1085,57.0823,57.1085,17600.0
2013-11-27 12:20:00,65.43,65.45,65.4,65.4,30500.0,57.0998,57.1172,57.0736,57.0736,30500.0
2013-11-27 12:25:00,65.41,65.44,65.41,65.43,18000.0,57.0823,57.1085,57.0823,57.0998,18000.0
2013-11-27 12:30:00,65.44,65.45,65.42,65.45,22800.0,57.1085,57.1172,57.091,57.1172,22800.0
2013-11-27 12:35:00,65.45,65.45,65.41,65.44,21500.0,57.1172,57.1172,57.0823,57.1085,21500.0
2013-11-27 12:40:00,65.44,65.47,65.44,65.47,6700.0,57.1085,57.1347,57.1085,57.1347,6700.0
2013-11-27 12:45:00,65.46,65.47,65.44,65.45,34700.0,57.126,57.1347,57.1085,57.1172,34700.0
2013-11-27 12:50:00,65.45,65.45,65.4,65.42,30500.0,57.1172,57.1172,57.0736,57.091,30500.0
2013-11-27 12:55:00,65.41,65.42,65.34,65.34,49400.0,57.0823,57.091,57.0212,57.0212,49400.0
2013-11-27 13:00:00,65.34,65.34,65.33,65.34,22100.0,57.0212,57.0212,57.0125,57.0212,22100.0
2013-11-27 13:05:00,65.34,65.36,65.34,65.35,11400.0,57.0212,57.0387,57.0212,57.03,11400.0
2013-11-27 13:10:00,65.35,65.35,65.32,65.32,12800.0,57.03,57.03,57.0038,57.0038,12800.0
2013-11-27 13:15:00,65.33,65.33,65.31,65.31,7900.0,57.0125,57.0125,56.995,56.995,7900.0
2013-11-27 13:20:00,65.31,65.33,65.3,65.33,6600.0,56.995,57.0125,56.9863,57.0125,6600.0
2013-11-27 13:25:00,65.33,65.34,65.29,65.34,40900.0,57.0125,57.0212,56.9776,57.0212,40900.0
2013-11-27 13:30:00,65.34,65.35,65.33,65.34,7100.0,57.0212,57.03,57.0125,57.0212,7100.0
2013-11-27 13:35:00,65.35,65.36,65.34,65.35,5500.0,57.03,57.0387,57.0212,57.03,5500.0
2013-11-27 13:40:00,65.35,65.39,65.35,65.39,13900.0,57.03,57.0649,57.03,57.0649,13900.0
2013-11-27 13:45:00,65.39,65.39,65.35,65.36,19900.0,57.0649,57.0649,57.03,57.0387,19900.0
2013-11-27 13:50:00,65.37,65.4,65.37,65.38,23900.0,57.0474,57.0736,57.0474,57.0561,23900.0
2013-11-27 13:55:00,65.38,65.4,65.37,65.37,13500.0,57.0561,57.0736,57.0474,57.0474,13500.0
2013-11-27 14:00:00,65.38,65.39,65.37,65.38,4800.0,57.0561,57.0649,57.0474,57.0561,4800.0
2013-11-27 14:05:00,65.38,65.39,65.37,65.39,5800.0,57.0561,57.0649,57.0474,57.0649,5800.0
2013-11-27 14:10:00,65.39,65.4,65.38,65.4,12800.0,57.0649,57.0736,57.0561,57.0736,12800.0
2013-11-27 14:15:00,65.4,65.41,65.38,65.41,63800.0,57.0736,57.0823,57.0561,57.0823,63800.0
2013-11-27 14:20:00,65.41,65.42,65.4,65.42,5600.0,57.0823,57.091,57.0736,57.091,5600.0
2013-11-27 14:25:00,65.42,65.43,65.41,65.42,35900.0,57.091,57.0998,57.0823,57.091,35900.0
2013-11-27 14:30:00,65.42,65.47,65.42,65.43,24600.0,57.091,57.1347,57.091,57.0998,24600.0
2013-11-27 14:35:00,65.44,65.46,65.44,65.46,28600.0,57.1085,57.126,57.1085,57.126,28600.0
2013-11-27 14:40:00,65.45,65.46,65.44,65.45,14000.0,57.1172,57.126,57.1085,57.1172,14000.0
2013-11-27 14:45:00,65.45,65.47,65.44,65.46,38100.0,57.1172,57.1347,57.1085,57.126,38100.0
2013-11-27 14:50:00,65.47,65.49,65.46,65.49,32500.0,57.1347,57.1521,57.126,57.1521,32500.0
2013-11-27 14:55:00,65.49,65.49,65.47,65.48,23600.0,57.1521,57.1521,57.1347,57.1434,23600.0
2013-11-27 15:00:00,65.48,65.48,65.46,65.48,38200.0,57.1434,57.1434,57.126,57.1434,38200.0
2013-11-27 15:05:00,65.48,65.52,65.48,65.51,23500.0,57.1434,57.1783,57.1434,57.1696,23500.0
2013-11-27 15:10:00,65.52,65.52,65.49,65.51,31000.0,57.1783,57.1783,57.1521,57.1696,31000.0
2013-11-27 15:15:00,65.51,65.52,65.47,65.49,40900.0,57.1696,57.1783,57.1347,57.1521,40900.0
2013-11-27 15:20:00,65.49,65.49,65.47,65.49,21100.0,57.1521,57.1521,57.1347,57.1521,21100.0
2013-11-27 15:25:00,65.49,65.52,65.48,65.52,29300.0,57.1521,57.1783,57.1434,57.1783,29300.0
2013-11-27 15:30:00,65.52,65.52,65.49,65.5,50600.0,57.1783,57.1783,57.1521,57.1609,50600.0
2013-11-27 15:35:00,65.49,65.51,65.47,65.51,43700.0,57.1521,57.1696,57.1347,57.1696,43700.0
2013-11-27 15:40:00,65.51,65.53,65.5,65.53,112800.0,57.1696,57.187,57.1609,57.187,112800.0
2013-11-27 15:45:00,65.53,65.53,65.49,65.51,55000.0,57.187,57.187,57.1521,57.1696,55000.0
2013-11-27 15:50:00,65.51,65.54,65.47,65.54,116600.0,57.1696,57.1958,57.1347,57.1958,116600.0
2013-11-27 15:55:00,65.53,65.55,65.48,65.5,231200.0,57.187,57.2045,57.1434,57.1609,231200.0
2013-11-29 09:30:00,65.69,65.78,65.63,65.77,150900.0,57.3267,57.4052,57.2743,57.3965,150900.0
2013-11-29 09:35:00,65.79,65.8,65.76,65.76,76800.0,57.4139,57.4227,57.3878,57.3878,76800.0
2013-11-29 09:40:00,65.76,65.8,65.76,65.76,70000.0,57.3878,57.4227,57.3878,57.3878,70000.0
2013-11-29 09:45:00,65.75,65.78,65.72,65.78,87200.0,57.379,57.4052,57.3528,57.4052,87200.0
2013-11-29 09:50:00,65.78,65.82,65.74,65.8,80000.0,57.4052,57.4401,57.3703,57.4227,80000.0
2013-11-29 09:55:00,65.79,65.81,65.78,65.78,66400.0,57.4139,57.4314,57.4052,57.4052,66400.0
2013-11-29 10:00:00,65.78,65.79,65.74,65.76,49800.0,57.4052,57.4139,57.3703,57.3878,49800.0
2013-11-29 10:05:00,65.76,65.79,65.74,65.74,53100.0,57.3878,57.4139,57.3703,57.3703,53100.0
2013-11-29 10:10:00,65.74,65.81,65.74,65.81,24800.0,57.3703,57.4314,57.3703,57.4314,24800.0
2013-11-29 10:15:00,65.8,65.8,65.77,65.8,29500.0,57.4227,57.4227,57.3965,57.4227,29500.0
2013-11-29 10:20:00,65.81,65.82,65.79,65.81,35100.0,57.4314,57.4401,57.4139,57.4314,35100.0
2013-11-29 10:25:00,65.82,65.83,65.8,65.81,27700.0,57.4401,57.4488,57.4227,57.4314,27700.0
2013-11-29 10:30:00,65.82,65.86,65.82,65.85,22800.0,57.4401,57.475,57.4401,57.4663,22800.0
2013-11-29 10:35:00,65.84,65.85,65.82,65.82,25300.0,57.4576,57.4663,57.4401,57.4401,25300.0
2013-11-29 10:40:00,65.81,65.81,65.78,65.79,18800.0,57.4314,57.4314,57.4052,57.4139,18800.0
2013-11-29 10:45:00,65.79,65.81,65.74,65.75,38100.0,57.4139,57.4314,57.3703,57.379,38100.0
2013-11-29 10:50:00,65.74,65.74,65.68,65.7,27900.0,57.3703,57.3703,57.3179,57.3354,27900.0
2013-11-29 10:55:00,65.7,65.73,65.69,65.73,20800.0,57.3354,57.3616,57.3267,57.3616,20800.0
2013-11-29 11:00:00,65.73,65.73,65.68,65.7,50800.0,57.3616,57.3616,57.3179,57.3354,50800.0
2013-11-29 11:05:00,65.7,65.71,65.68,65.71,58200.0,57.3354,57.3441,57.3179,57.3441,58200.0
2013-11-29 11:10:00,65.71,65.74,65.71,65.73,24600.0,57.3441,57.3703,57.3441,57.3616,24600.0
2013-11-29 11:15:00,65.73,65.76,65.73,65.74,70500.0,57.3616,57.3878,57.3616,57.3703,70500.0
2013-11-29 11:20:00,65.73,65.77,65.73,65.77,76000.0,57.3616,57.3965,57.3616,57.3965,76000.0
2013-11-29 11:25:00,65.77,65.78,65.73,65.73,103800.0,57.3965,57.4052,57.3616,57.3616,103800.0
2013-11-29 11:30:00,65.73,65.77,65.73,65.75,116200.0,57.3616,57.3965,57.3616,57.379,116200.0
2013-11-29 11:35:00,65.76,65.79,65.75,65.78,86400.0,57.3878,57.4139,57.379,57.4052,86400.0
2013-11-29 11:40:00,65.78,65.8,65.76,65.78,50400.0,57.4052,57.4227,57.3878,57.4052,50400.0
2013-11-29 11:45:00,65.78,65.8,65.77,65.79,40700.0,57.4052,57.4227,57.3965,57.4139,40700.0
2013-11-29 11:50:00,65.79,65.8,65.77,65.78,79900.0,57.4139,57.4227,57.3965,57.4052,79900.0
2013-11-29 11:55:00,65.79,65.8,65.77,65.79,31500.0,57.4139,57.4227,57.3965,57.4139,31500.0
2013-11-29 12:00:00,65.79,65.81,65.78,65.81,66800.0,57.4139,57.4314,57.4052,57.4314,66800.0
2013-11-29 12:05:00,65.81,65.83,65.81,65.81,25600.0,57.4314,57.4488,57.4314,57.4314,25600.0
2013-11-29 12:10:00,65.82,65.82,65.8,65.81,54300.0,57.4401,57.4401,57.4227,57.4314,54300.0
2013-11-29 12:15:00,65.81,65.85,65.81,65.81,220900.0,57.4314,57.4663,57.4314,57.4314,220900.0
2013-11-29 12:20:00,65.81,65.83,65.8,65.81,96500.0,57.4314,57.4488,57.4227,57.4314,96500.0
2013-11-29 12:25:00,65.81,65.82,65.8,65.82,107400.0,57.4314,57.4401,57.4227,57.4401,107400.0
2013-11-29 12:30:00,65.82,65.83,65.79,65.79,45200.0,57.4401,57.4488,57.4139,57.4139,45200.0
2013-11-29 12:35:00,65.79,65.8,65.75,65.77,75900.0,57.4139,57.4227,57.379,57.3965,75900.0
2013-11-29 12:40:00,65.77,65.79,65.73,65.73,121700.0,57.3965,57.4139,57.3616,57.3616,121700.0
2013-11-29 12:45:00,65.72,65.73,65.6,65.61,161100.0,57.3528,57.3616,57.2481,57.2569,161100.0
2013-11-29 12:50:00,65.61,65.64,65.49,65.63,328200.0,57.2569,57.283,57.1521,57.2743,328200.0
2013-11-29 12:55:00,65.63,65.65,65.56,65.58,401400.0,57.2743,57.2918,57.2132,57.2307,401400.0
2013-12-02 09:30:00,65.52,65.72,65.52,65.67,159500.0,57.1783,57.3528,57.1783,57.3092,159500.0
2013-12-02 09:35:00,65.68,65.75,65.64,65.68,204700.0,57.3179,57.379,57.283,57.3179,204700.0
2013-12-02 09:40:00,65.67,65.67,65.5,65.5,104000.0,57.3092,57.3092,57.1609,57.1609,104000.0
2013-12-02 09:45:00,65.5,65.5,65.39,65.42,72600.0,57.1609,57.1609,57.0649,57.091,72600.0
2013-12-02 09:50:00,65.41,65.43,65.38,65.41,44000.0,57.0823,57.0998,57.0561,57.0823,44000.0
2013-12-02 09:55:00,65.41,65.44,65.37,65.38,74100.0,57.0823,57.1085,57.0474,57.0561,74100.0
2013-12-02 10:00:00,65.38,65.47,65.34,65.43,134600.0,57.0561,57.1347,57.0212,57.0998,134600.0
2013-12-02 10:05:00,65.43,65.5,65.43,65.46,93700.0,57.0998,57.1609,57.0998,57.126,93700.0
2013-12-02 10:10:00,65.46,65.49,65.36,65.4,70000.0,57.126,57.1521,57.0387,57.0736,70000.0
2013-12-02 10:15:00,65.41,65.52,65.41,65.51,45200.0,57.0823,57.1783,57.0823,57.1696,45200.0
2013-12-02 10:20:00,65.5,65.56,65.5,65.51,47100.0,57.1609,57.2132,57.1609,57.1696,47100.0
2013-12-02 10:25:00,65.52,65.54,65.49,65.52,24500.0,57.1783,57.1958,57.1521,57.1783,24500.0
2013-12-02 10:30:00,65.52,65.54,65.48,65.52,113200.0,57.1783,57.1958,57.1434,57.1783,113200.0
2013-12-02 10:35:00,65.52,65.52,65.45,65.47,26300.0,57.1783,57.1783,57.1172,57.1347,26300.0
2013-12-02 10:40:00,65.47,65.48,65.39,65.42,68200.0,57.1347,57.1434,57.0649,57.091,68200.0
2013-12-02 10:45:00,65.42,65.45,65.38,65.45,45200.0,57.091,57.1172,57.0561,57.1172,45200.0
2013-12-02 10:50:00,65.45,65.45,65.41,65.45,70600.0,57.1172,57.1172,57.0823,57.1172,70600.0
2013-12-02 10:55:00,65.45,65.49,65.44,65.48,60400.0,57.1172,57.1521,57.1085,57.1434,60400.0
2013-12-02 11:00:00,65.48,65.52,65.48,65.52,60200.0,57.1434,57.1783,57.1434,57.1783,60200.0
2013-12-02 11:05:00,65.53,65.55,65.51,65.53,14000.0,57.187,57.2045,57.1696,57.187,14000.0
2013-12-02 11:10:00,65.54,65.54,65.51,65.52,17700.0,57.1958,57.1958,57.1696,57.1783,17700.0
2013-12-02 11:15:00,65.52,65.53,65.47,65.47,25900.0,57.1783,57.187,57.1347,57.1347,25900.0
2013-12-02 11:20:00,65.47,65.52,65.47,65.51,63200.0,57.1347,57.1783,57.1347,57.1696,63200.0
2013-12-02 11:25:00,65.51,65.51,65.45,65.46,47300.0,57.1696,57.1696,57.1172,57.126,47300.0
2013-12-02 11:30:00,65.46,65.5,65.46,65.47,75000.0,57.126,57.1609,57.126,57.1347,75000.0
2013-12-02 11:35:00,65.47,65.5,65.45,65.48,50500.0,57.1347,57.1609,57.1172,57.1434,50500.0
2013-12-02 11:40:00,65.47,65.48,65.44,65.48,15500.0,57.1347,57.1434,57.1085,57.1434,15500.0
2013-12-02 11:45:00,65.48,65.49,65.46,65.48,24300.0,57.1434,57.1521,57.126,57.1434,24300.0
2013-12-02 11:50:00,65.48,65.52,65.48,65.52,17200.0,57.1434,57.1783,57.1434,57.1783,17200.0
2013-12-02 11:55:00,65.53,65.58,65.53,65.55,27000.0,57.187,57.2307,57.187,57.2045,27000.0
2013-12-02 12:00:00,65.54,65.54,65.53,65.53,20600.0,57.1958,57.1958,57.187,57.187,20600.0
2013-12-02 12:05:00,65.53,65.56,65.53,65.56,40500.0,57.187,57.2132,57.187,57.2132,40500.0
2013-12-02 12:10:00,65.56,65.57,65.55,65.55,63800.0,57.2132,57.2219,57.2045,57.2045,63800.0
2013-12-02 12:15:00,65.55,65.58,65.55,65.57,24100.0,57.2045,57.2307,57.2045,57.2219,24100.0
2013-12-02 12:20:00,65.57,65.63,65.57,65.62,24000.0,57.2219,57.2743,57.2219,57.2656,24000.0
2013-12-02 12:25:00,65.62,65.63,65.61,65.62,44300.0,57.2656,57.2743,57.2569,57.2656,44300.0
2013-12-02 12:30:00,65.61,65.62,65.59,65.62,13600.0,57.2569,57.2656,57.2394,57.2656,13600.0
2013-12-02 12:35:00,65.62,65.62,65.57,65.57,17700.0,57.2656,57.2656,57.2219,57.2219,17700.0
2013-12-02 12:40:00,65.57,65.59,65.56,65.58,49300.0,57.2219,57.2394,57.2132,57.2307,49300.0
2013-12-02 12:45:00,65.57,65.62,65.57,65.62,30400.0,57.2219,57.2656,57.2219,57.2656,30400.0
2013-12-02 12:50:00,65.61,65.62,65.6,65.61,14000.0,57.2569,57.2656,57.2481,57.2569,14000.0
2013-12-02 12:55:00,65.6,65.61,65.59,65.6,23800.0,57.2481,57.2569,57.2394,57.2481,23800.0
2013-12-02 13:00:00,65.59,65.61,65.58,65.6,19400.0,57.2394,57.2569,57.2307,57.2481,19400.0
2013-12-02 13:05:00,65.59,65.61,65.59,65.6,28400.0,57.2394,57.2569,57.2394,57.2481,28400.0
2013-12-02 13:10:00,65.6,65.6,65.54,65.55,32300.0,57.2481,57.2481,57.1958,57.2045,32300.0
2013-12-02 13:15:00,65.55,65.56,65.54,65.55,42600.0,57.2045,57.2132,57.1958,57.2045,42600.0
2013-12-02 13:20:00,65.55,65.59,65.55,65.57,40100.0,57.2045,57.2394,57.2045,57.2219,40100.0
2013-12-02 13:25:00,65.56,65.56,65.52,65.52,43300.0,57.2132,57.2132,57.1783,57.1783,43300.0
2013-12-02 13:30:00,65.52,65.53,65.48,65.53,47200.0,57.1783,57.187,57.1434,57.187,47200.0
2013-12-02 13:35:00,65.52,65.54,65.52,65.53,28300.0,57.1783,57.1958,57.1783,57.187,28300.0
2013-12-02 13:40:00,65.53,65.53,65.47,65.47,26900.0,57.187,57.187,57.1347,57.1347,26900.0
2013-12-02 13:45:00,65.47,65.49,65.45,65.47,48100.0,57.1347,57.1521,57.1172,57.1347,48100.0
2013-12-02 13:50:00,65.47,65.52,65.47,65.52,20300.0,57.1347,57.1783,57.1347,57.1783,20300.0
2013-12-02 13:55:00,65.52,65.52,65.5,65.52,30500.0,57.1783,57.1783,57.1609,57.1783,30500.0
2013-12-02 14:00:00,65.52,65.52,65.49,65.49,22000.0,57.1783,57.1783,57.1521,57.1521,22000.0
2013-12-02 14:05:00,65.49,65.5,65.45,65.46,33300.0,57.1521,57.1609,57.1172,57.126,33300.0
2013-12-02 14:10:00,65.45,65.45,65.4,65.42,33700.0,57.1172,57.1172,57.0736,57.091,33700.0
2013-12-02 14:15:00,65.42,65.45,65.38,65.44,26500.0,57.091,57.1172,57.0561,57.1085,26500.0
2013-12-02 14:20:00,65.45,65.45,65.41,65.44,38800.0,57.1172,57.1172,57.0823,57.1085,38800.0
2013-12-02 14:25:00,65.44,65.45,65.43,65.45,14600.0,57.1085,57.1172,57.0998,57.1172,14600.0
2013-12-02 14:30:00,65.44,65.46,65.43,65.44,14200.0,57.1085,57.126,57.0998,57.1085,14200.0
2013-12-02 14:35:00,65.44,65.46,65.42,65.45,18700.0,57.1085,57.126,57.091,57.1172,18700.0
2013-12-02 14:40:00,65.45,65.45,65.4,65.42,13200.0,57.1172,57.1172,57.0736,57.091,13200.0
2013-12-02 14:45:00,65.4,65.42,65.36,65.42,41400.0,57.0736,57.091,57.0387,57.091,41400.0
2013-12-02 14:50:00,65.41,65.46,65.41,65.44,16000.0,57.0823,57.126,57.0823,57.1085,16000.0
2013-12-02 14:55:00,65.45,65.49,65.45,65.47,61000.0,57.1172,57.1521,57.1172,57.1347,61000.0
2013-12-02 15:00:00,65.47,65.48,65.44,65.47,53200.0,57.1347,57.1434,57.1085,57.1347,53200.0
2013-12-02 15:05:00,65.46,65.47,65.44,65.46,23000.0,57.126,57.1347,57.1085,57.126,23000.0
2013-12-02 15:10:00,65.47,65.47,65.44,65.45,27400.0,57.1347,57.1347,57.1085,57.1172,27400.0
2013-12-02 15:15:00,65.46,65.48,65.45,65.45,24600.0,57.126,57.1434,57.1172,57.1172,24600.0
2013-12-02 15:20:00,65.45,65.46,65.44,65.45,27900.0,57.1172,57.126,57.1085,57.1172,27900.0
2013-12-02 15:25:00,65.45,65.45,65.33,65.35,74400.0,57.1172,57.1172,57.0125,57.03,74400.0
2013-12-02 15:30:00,65.34,65.34,65.24,65.26,121300.0,57.0212,57.0212,56.934,56.9514,121300.0
2013-12-02 15:35:00,65.26,65.29,65.25,65.28,23100.0,56.9514,56.9776,56.9427,56.9689,23100.0
2013-12-02 15:40:00,65.28,65.3,65.21,65.21,88600.0,56.9689,56.9863,56.9078,56.9078,88600.0
2013-12-02 15:45:00,65.21,65.28,65.2,65.24,55200.0,56.9078,56.9689,56.8991,56.934,55200.0
2013-12-02 15:50:00,65.24,65.26,65.17,65.2,128500.0,56.934,56.9514,56.8729,56.8991,128500.0
2013-12-02 15:55:00,65.21,65.26,65.16,65.26,313900.0,56.9078,56.9514,56.8641,56.9514,313900.0
2013-12-03 09:30:00,65.05,65.05,64.89,65.03,100900.0,56.7682,56.7682,56.6285,56.7507,100900.0
2013-12-03 09:35:00,65.04,65.05,64.89,64.89,60500.0,56.7594,56.7682,56.6285,56.6285,60500.0
2013-12-03 09:40:00,64.88,64.89,64.81,64.88,38200.0,56.6198,56.6285,56.5587,56.6198,38200.0
2013-12-03 09:45:00,64.89,64.91,64.8,64.85,42300.0,56.6285,56.646,56.55,56.5936,42300.0
2013-12-03 09:50:00,64.84,64.95,64.83,64.91,26700.0,56.5849,56.6809,56.5762,56.646,26700.0
2013-12-03 09:55:00,64.91,64.92,64.85,64.9,25100.0,56.646,56.6547,56.5936,56.6372,25100.0
2013-12-03 10:00:00,64.92,64.96,64.85,64.88,58700.0,56.6547,56.6896,56.5936,56.6198,58700.0
2013-12-03 10:05:00,64.89,64.99,64.89,64.96,41100.0,56.6285,56.7158,56.6285,56.6896,41100.0
2013-12-03 10:10:00,64.96,64.98,64.88,64.89,56300.0,56.6896,56.7071,56.6198,56.6285,56300.0
2013-12-03 10:15:00,64.87,64.93,64.86,64.91,27900.0,56.6111,56.6634,56.6023,56.646,27900.0
2013-12-03 10:20:00,64.9,64.92,64.85,64.87,22500.0,56.6372,56.6547,56.5936,56.6111,22500.0
2013-12-03 10:25:00,64.87,64.87,64.84,64.86,16600.0,56.6111,56.6111,56.5849,56.6023,16600.0
2013-12-03 10:30:00,64.86,64.89,64.85,64.88,153400.0,56.6023,56.6285,56.5936,56.6198,153400.0
2013-12-03 10:35:00,64.88,64.9,64.86,64.87,185300.0,56.6198,56.6372,56.6023,56.6111,185300.0
2013-12-03 10:40:00,64.87,64.89,64.84,64.84,73100.0,56.6111,56.6285,56.5849,56.5849,73100.0
2013-12-03 10:45:00,64.85,64.86,64.83,64.85,31400.0,56.5936,56.6023,56.5762,56.5936,31400.0
2013-12-03 10:50:00,64.86,64.86,64.8,64.86,88700.0,56.6023,56.6023,56.55,56.6023,88700.0
2013-12-03 10:55:00,64.86,64.88,64.84,64.86,26300.0,56.6023,56.6198,56.5849,56.6023,26300.0
2013-12-03 11:00:00,64.85,64.86,64.78,64.81,36600.0,56.5936,56.6023,56.5325,56.5587,36600.0
2013-12-03 11:05:00,64.82,64.83,64.8,64.8,25200.0,56.5674,56.5762,56.55,56.55,25200.0
2013-12-03 11:10:00,64.8,64.83,64.79,64.8,58300.0,56.55,56.5762,56.5413,56.55,58300.0
2013-12-03 11:15:00,64.79,64.8,64.69,64.7,55300.0,56.5413,56.55,56.454,56.4627,55300.0
2013-12-03 11:20:00,64.71,64.73,64.69,64.7,33900.0,56.4714,56.4889,56.454,56.4627,33900.0
2013-12-03 11:25:00,64.7,64.7,64.63,64.65,75700.0,56.4627,56.4627,56.4016,56.4191,75700.0
2013-12-03 11:30:00,64.64,64.64,64.57,64.57,39400.0,56.4103,56.4103,56.3493,56.3493,39400.0
2013-12-03 11:35:00,64.57,64.61,64.54,64.6,66300.0,56.3493,56.3842,56.3231,56.3754,66300.0
2013-12-03 11:40:00,64.59,64.6,64.51,64.54,53100.0,56.3667,56.3754,56.2969,56.3231,53100.0
2013-12-03 11:45:00,64.55,64.56,64.48,64.51,62100.0,56.3318,56.3405,56.2707,56.2969,62100.0
2013-12-03 11:50:00,64.51,64.56,64.48,64.55,138300.0,56.2969,56.3405,56.2707,56.3318,138300.0
2013-12-03 11:55:00,64.55,64.6,64.54,64.59,45500.0,56.3318,56.3754,56.3231,56.3667,45500.0
2013-12-03 12:00:00,64.59,64.59,64.53,64.57,29000.0,56.3667,56.3667,56.3144,56.3493,29000.0
2013-12-03 12:05:00,64.57,64.64,64.57,64.62,30600.0,56.3493,56.4103,56.3493,56.3929,30600.0
2013-12-03 12:10:00,64.62,64.62,64.59,64.61,16200.0,56.3929,56.3929,56.3667,56.3842,16200.0
2013-12-03 12:15:00,64.61,64.62,64.58,64.58,21900.0,56.3842,56.3929,56.358,56.358,21900.0
2013-12-03 12:20:00,64.59,64.61,64.58,64.6,10100.0,56.3667,56.3842,56.358,56.3754,10100.0
2013-12-03 12:25:00,64.61,64.62,64.57,64.58,18700.0,56.3842,56.3929,56.3493,56.358,18700.0
2013-12-03 12:30:00,64.58,64.61,64.56,64.61,22500.0,56.358,56.3842,56.3405,56.3842,22500.0
2013-12-03 12:35:00,64.61,64.65,64.61,64.64,21100.0,56.3842,56.4191,56.3842,56.4103,21100.0
2013-12-03 12:40:00,64.63,64.66,64.63,64.65,15200.0,56.4016,56.4278,56.4016,56.4191,15200.0
2013-12-03 12:45:00,64.65,64.65,64.59,64.6,18100.0,56.4191,56.4191,56.3667,56.3754,18100.0
2013-12-03 12:50:00,64.61,64.64,64.61,64.63,58300.0,56.3842,56.4103,56.3842,56.4016,58300.0
2013-12-03 12:55:00,64.62,64.64,64.61,64.63,236500.0,56.3929,56.4103,56.3842,56.4016,236500.0
2013-12-03 13:00:00,64.63,64.63,64.53,64.53,36200.0,56.4016,56.4016,56.3144,56.3144,36200.0
2013-12-03 13:05:00,64.53,64.56,64.53,64.56,41800.0,56.3144,56.3405,56.3144,56.3405,41800.0
2013-12-03 13:10:00,64.56,64.56,64.51,64.53,31900.0,56.3405,56.3405,56.2969,56.3144,31900.0
2013-12-03 13:15:00,64.53,64.55,64.5,64.54,13100.0,56.3144,56.3318,56.2882,56.3231,13100.0
2013-12-03 13:20:00,64.54,64.56,64.48,64.48,27600.0,56.3231,56.3405,56.2707,56.2707,27600.0
2013-12-03 13:25:00,64.48,64.5,64.43,64.47,46300.0,56.2707,56.2882,56.2271,56.262,46300.0
2013-12-03 13:30:00,64.47,64.48,64.45,64.45,23500.0,56.262,56.2707,56.2445,56.2445,23500.0
2013-12-03 13:35:00,64.45,64.48,64.44,64.47,35000.0,56.2445,56.2707,56.2358,56.262,35000.0
2013-12-03 13:40:00,64.47,64.47,64.42,64.43,16000.0,56.262,56.262,56.2184,56.2271,16000.0
2013-12-03 13:45:00,64.44,64.48,64.44,64.48,12300.0,56.2358,56.2707,56.2358,56.2707,12300.0
2013-12-03 13:50:00,64.48,64.52,64.46,64.51,24100.0,56.2707,56.3056,56.2533,56.2969,24100.0
2013-12-03 13:55:00,64.51,64.52,64.48,64.49,18200.0,56.2969,56.3056,56.2707,56.2794,18200.0
2013-12-03 14:00:00,64.48,64.49,64.45,64.46,31500.0,56.2707,56.2794,56.2445,56.2533,31500.0
2013-12-03 14:05:00,64.47,64.5,64.46,64.47,24400.0,56.262,56.2882,56.2533,56.262,24400.0
2013-12-03 14:10:00,64.47,64.52,64.47,64.51,12500.0,56.262,56.3056,56.262,56.2969,12500.0
2013-12-03 14:15:00,64.51,64.51,64.41,64.43,48900.0,56.2969,56.2969,56.2096,56.2271,48900.0
2013-12-03 14:20:00,64.42,64.49,64.42,64.47,11300.0,56.2184,56.2794,56.2184,56.262,11300.0
2013-12-03 14:25:00,64.46,64.51,64.46,64.5,49200.0,56.2533,56.2969,56.2533,56.2882,49200.0
2013-12-03 14:30:00,64.49,64.56,64.48,64.55,52100.0,56.2794,56.3405,56.2707,56.3318,52100.0
2013-12-03 14:35:00,64.56,64.6,64.55,64.59,14300.0,56.3405,56.3754,56.3318,56.3667,14300.0
2013-12-03 14:40:00,64.58,64.6,64.58,64.59,31600.0,56.358,56.3754,56.358,56.3667,31600.0
2013-12-03 14:45:00,64.59,64.62,64.59,64.62,33400.0,56.3667,56.3929,56.3667,56.3929,33400.0
2013-12-03 14:50:00,64.63,64.67,64.62,64.66,14000.0,56.4016,56.4365,56.3929,56.4278,14000.0
2013-12-03 14:55:00,64.67,64.67,64.65,64.67,16900.0,56.4365,56.4365,56.4191,56.4365,16900.0
2013-12-03 15:00:00,64.66,64.66,64.61,64.62,57500.0,56.4278,56.4278,56.3842,56.3929,57500.0
2013-12-03 15:05:00,64.63,64.63,64.6,64.61,27000.0,56.4016,56.4016,56.3754,56.3842,27000.0
2013-12-03 15:10:00,64.6,64.61,64.56,64.59,43800.0,56.3754,56.3842,56.3405,56.3667,43800.0
2013-12-03 15:15:00,64.59,64.63,64.58,64.63,32300.0,56.3667,56.4016,56.358,56.4016,32300.0
2013-12-03 15:20:00,64.63,64.63,64.54,64.55,41600.0,56.4016,56.4016,56.3231,56.3318,41600.0
2013-12-03 15:25:00,64.55,64.56,64.53,64.55,30600.0,56.3318,56.3405,56.3144,56.3318,30600.0
2013-12-03 15:30:00,64.54,64.64,64.53,64.64,62200.0,56.3231,56.4103,56.3144,56.4103,62200.0
2013-12-03 15:35:00,64.63,64.65,64.62,64.64,42400.0,56.4016,56.4191,56.3929,56.4103,42400.0
2013-12-03 15:40:00,64.63,64.64,64.57,64.61,83900.0,56.4016,56.4103,56.3493,56.3842,83900.0
2013-12-03 15:45:00,64.6,64.67,64.59,64.67,175000.0,56.3754,56.4365,56.3667,56.4365,175000.0
2013-12-03 15:50:00,64.66,64.69,64.66,64.67,125000.0,56.4278,56.454,56.4278,56.4365,125000.0
2013-12-03 15:55:00,64.67,64.72,64.67,64.7,317000.0,56.4365,56.4802,56.4365,56.4627,317000.0
2013-12-04 09:30:00,64.39,64.45,64.33,64.35,113900.0,56.1922,56.2445,56.1398,56.1573,113900.0
2013-12-04 09:35:00,64.34,64.46,64.32,64.45,148100.0,56.1485,56.2533,56.1311,56.2445,148100.0
2013-12-04 09:40:00,64.52,64.56,64.45,64.45,57600.0,56.3056,56.3405,56.2445,56.2445,57600.0
2013-12-04 09:45:00,64.45,64.53,64.45,64.53,33000.0,56.2445,56.3144,56.2445,56.3144,33000.0
2013-12-04 09:50:00,64.53,64.53,64.38,64.42,62200.0,56.3144,56.3144,56.1835,56.2184,62200.0
2013-12-04 09:55:00,64.41,64.53,64.41,64.49,62200.0,56.2096,56.3144,56.2096,56.2794,62200.0
2013-12-04 10:00:00,64.5,64.69,64.5,64.68,86700.0,56.2882,56.454,56.2882,56.4453,86700.0
2013-12-04 10:05:00,64.69,64.79,64.67,64.78,149600.0,56.454,56.5413,56.4365,56.5325,149600.0
2013-12-04 10:10:00,64.78,64.84,64.74,64.84,85400.0,56.5325,56.5849,56.4976,56.5849,85400.0
2013-12-04 10:15:00,64.85,64.86,64.83,64.83,38600.0,56.5936,56.6023,56.5762,56.5762,38600.0
2013-12-04 10:20:00,64.84,64.91,64.84,64.9,94200.0,56.5849,56.646,56.5849,56.6372,94200.0
2013-12-04 10:25:00,64.9,64.92,64.84,64.87,34000.0,56.6372,56.6547,56.5849,56.6111,34000.0
2013-12-04 10:30:00,64.86,64.92,64.85,64.85,49000.0,56.6023,56.6547,56.5936,56.5936,49000.0
2013-12-04 10:35:00,64.85,64.88,64.8,64.8,20200.0,56.5936,56.6198,56.55,56.55,20200.0
2013-12-04 10:40:00,64.8,64.86,64.78,64.79,19800.0,56.55,56.6023,56.5325,56.5413,19800.0
2013-12-04 10:45:00,64.79,64.81,64.78,64.81,15900.0,56.5413,56.5587,56.5325,56.5587,15900.0
2013-12-04 10:50:00,64.81,64.82,64.79,64.82,21500.0,56.5587,56.5674,56.5413,56.5674,21500.0
2013-12-04 10:55:00,64.82,64.87,64.82,64.87,13400.0,56.5674,56.6111,56.5674,56.6111,13400.0
2013-12-04 11:00:00,64.87,64.87,64.81,64.86,28800.0,56.6111,56.6111,56.5587,56.6023,28800.0
2013-12-04 11:05:00,64.86,64.89,64.84,64.85,90000.0,56.6023,56.6285,56.5849,56.5936,90000.0
2013-12-04 11:10:00,64.85,64.85,64.82,64.84,26700.0,56.5936,56.5936,56.5674,56.5849,26700.0
2013-12-04 11:15:00,64.83,64.83,64.75,64.75,35100.0,56.5762,56.5762,56.5063,56.5063,35100.0
2013-12-04 11:20:00,64.75,64.8,64.73,64.73,27900.0,56.5063,56.55,56.4889,56.4889,27900.0
2013-12-04 11:25:00,64.72,64.73,64.69,64.69,50600.0,56.4802,56.4889,56.454,56.454,50600.0
2013-12-04 11:30:00,64.69,64.75,64.69,64.72,42300.0,56.454,56.5063,56.454,56.4802,42300.0
2013-12-04 11:35:00,64.72,64.77,64.71,64.74,129300.0,56.4802,56.5238,56.4714,56.4976,129300.0
2013-12-04 11:40:00,64.74,64.77,64.71,64.77,52200.0,56.4976,56.5238,56.4714,56.5238,52200.0
2013-12-04 11:45:00,64.77,64.8,64.72,64.72,26000.0,56.5238,56.55,56.4802,56.4802,26000.0
2013-12-04 11:50:00,64.72,64.74,64.71,64.72,15400.0,56.4802,56.4976,56.4714,56.4802,15400.0
2013-12-04 11:55:00,64.73,64.73,64.69,64.7,19600.0,56.4889,56.4889,56.454,56.4627,19600.0
2013-12-04 12:00:00,64.69,64.69,64.54,64.55,101500.0,56.454,56.454,56.3231,56.3318,101500.0
2013-12-04 12:05:00,64.56,64.57,64.53,64.55,57200.0,56.3405,56.3493,56.3144,56.3318,57200.0
2013-12-04 12:10:00,64.55,64.56,64.48,64.51,31800.0,56.3318,56.3405,56.2707,56.2969,31800.0
2013-12-04 12:15:00,64.51,64.51,64.45,64.45,43800.0,56.2969,56.2969,56.2445,56.2445,43800.0
2013-12-04 12:20:00,64.45,64.52,64.43,64.52,53600.0,56.2445,56.3056,56.2271,56.3056,53600.0
2013-12-04 12:25:00,64.51,64.52,64.48,64.51,27700.0,56.2969,56.3056,56.2707,56.2969,27700.0
2013-12-04 12:30:00,64.51,64.58,64.49,64.58,28300.0,56.2969,56.358,56.2794,56.358,28300.0
2013-12-04 12:35:00,64.58,64.58,64.53,64.57,21900.0,56.358,56.358,56.3144,56.3493,21900.0
2013-12-04 12:40:00,64.56,64.58,64.53,64.57,21000.0,56.3405,56.358,56.3144,56.3493,21000.0
2013-12-04 12:45:00,64.57,64.6,64.52,64.52,11800.0,56.3493,56.3754,56.3056,56.3056,11800.0
2013-12-04 12:50:00,64.52,64.56,64.52,64.53,16700.0,56.3056,56.3405,56.3056,56.3144,16700.0
2013-12-04 12:55:00,64.52,64.55,64.51,64.53,10200.0,56.3056,56.3318,56.2969,56.3144,10200.0
2013-12-04 13:00:00,64.53,64.58,64.51,64.56,35200.0,56.3144,56.358,56.2969,56.3405,35200.0
2013-12-04 13:05:00,64.57,64.58,64.48,64.51,23000.0,56.3493,56.358,56.2707,56.2969,23000.0
2013-12-04 13:10:00,64.5,64.51,64.43,64.43,40300.0,56.2882,56.2969,56.2271,56.2271,40300.0
2013-12-04 13:15:00,64.42,64.42,64.36,64.38,28600.0,56.2184,56.2184,56.166,56.1835,28600.0
2013-12-04 13:20:00,64.39,64.39,64.26,64.29,52000.0,56.1922,56.1922,56.0787,56.1049,52000.0
2013-12-04 13:25:00,64.28,64.29,64.19,64.19,37900.0,56.0962,56.1049,56.0176,56.0176,37900.0
2013-12-04 13:30:00,64.19,64.2,64.05,64.15,109100.0,56.0176,56.0264,55.8955,55.9827,109100.0
2013-12-04 13:35:00,64.15,64.22,64.14,64.22,20000.0,55.9827,56.0438,55.974,56.0438,20000.0
2013-12-04 13:40:00,64.21,64.21,64.14,64.14,26800.0,56.0351,56.0351,55.974,55.974,26800.0
2013-12-04 13:45:00,64.15,64.23,64.15,64.21,17700.0,55.9827,56.0525,55.9827,56.0351,17700.0
2013-12-04 13:50:00,64.2,64.23,64.16,64.23,30900.0,56.0264,56.0525,55.9915,56.0525,30900.0
2013-12-04 13:55:00,64.23,64.23,64.17,64.2,26900.0,56.0525,56.0525,56.0002,56.0264,26900.0
2013-12-04 14:00:00,64.2,64.28,64.19,64.28,20700.0,56.0264,56.0962,56.0176,56.0962,20700.0
2013-12-04 14:05:00,64.27,64.29,64.23,64.23,24300.0,56.0875,56.1049,56.0525,56.0525,24300.0
2013-12-04 14:10:00,64.22,64.35,64.22,64.34,39300.0,56.0438,56.1573,56.0438,56.1485,39300.0
2013-12-04 14:15:00,64.35,64.38,64.33,64.36,16900.0,56.1573,56.1835,56.1398,56.166,16900.0
2013-12-04 14:20:00,64.37,64.37,64.31,64.33,18000.0,56.1747,56.1747,56.1224,56.1398,18000.0
2013-12-04 14:25:00,64.33,64.38,64.32,64.35,32800.0,56.1398,56.1835,56.1311,56.1573,32800.0
2013-12-04 14:30:00,64.35,64.4,64.34,64.36,31700.0,56.1573,56.2009,56.1485,56.166,31700.0
2013-12-04 14:35:00,64.36,64.4,64.34,64.37,37500.0,56.166,56.2009,56.1485,56.1747,37500.0
2013-12-04 14:40:00,64.38,64.44,64.38,64.43,17000.0,56.1835,56.2358,56.1835,56.2271,17000.0
2013-12-04 14:45:00,64.43,64.45,64.4,64.42,136700.0,56.2271,56.2445,56.2009,56.2184,136700.0
2013-12-04 14:50:00,64.42,64.44,64.42,64.42,17900.0,56.2184,56.2358,56.2184,56.2184,17900.0
2013-12-04 14:55:00,64.43,64.43,64.38,64.41,13700.0,56.2271,56.2271,56.1835,56.2096,13700.0
2013-12-04 15:00:00,64.4,64.43,64.33,64.33,24800.0,56.2009,56.2271,56.1398,56.1398,24800.0
2013-12-04 15:05:00,64.34,64.37,64.33,64.36,26000.0,56.1485,56.1747,56.1398,56.166,26000.0
2013-12-04 15:10:00,64.36,64.43,64.36,64.42,32200.0,56.166,56.2271,56.166,56.2184,32200.0
2013-12-04 15:15:00,64.42,64.57,64.42,64.57,45900.0,56.2184,56.3493,56.2184,56.3493,45900.0
2013-12-04 15:20:00,64.57,64.57,64.52,64.53,21800.0,56.3493,56.3493,56.3056,56.3144,21800.0
2013-12-04 15:25:00,64.54,64.56,64.53,64.56,21900.0,56.3231,56.3405,56.3144,56.3405,21900.0
2013-12-04 15:30:00,64.56,64.62,64.5,64.62,47600.0,56.3405,56.3929,56.2882,56.3929,47600.0
2013-12-04 15:35:00,64.62,64.67,64.62,64.64,55600.0,56.3929,56.4365,56.3929,56.4103,55600.0
2013-12-04 15:40:00,64.64,64.7,64.64,64.69,80300.0,56.4103,56.4627,56.4103,56.454,80300.0
2013-12-04 15:45:00,64.68,64.7,64.62,64.62,58200.0,56.4453,56.4627,56.3929,56.3929,58200.0
2013-12-04 15:50:00,64.62,64.64,64.62,64.63,96800.0,56.3929,56.4103,56.3929,56.4016,96800.0
2013-12-04 15:55:00,64.63,64.63,64.55,64.55,315200.0,56.4016,56.4016,56.3318,56.3318,315200.0
2013-12-05 09:30:00,64.59,64.59,64.32,64.59,172300.0,56.3667,56.3667,56.1311,56.3667,172300.0
2013-12-05 09:35:00,64.58,64.71,64.56,64.66,59700.0,56.358,56.4714,56.3405,56.4278,59700.0
2013-12-05 09:40:00,64.67,64.68,64.5,64.51,205700.0,56.4365,56.4453,56.2882,56.2969,205700.0
2013-12-05 09:45:00,64.52,64.56,64.44,64.56,191400.0,56.3056,56.3405,56.2358,56.3405,191400.0
2013-12-05 09:50:00,64.56,64.57,64.46,64.54,179600.0,56.3405,56.3493,56.2533,56.3231,179600.0
2013-12-05 09:55:00,64.55,64.6,64.54,64.59,26900.0,56.3318,56.3754,56.3231,56.3667,26900.0
2013-12-05 10:00:00,64.59,64.73,64.58,64.69,46500.0,56.3667,56.4889,56.358,56.454,46500.0
2013-12-05 10:05:00,64.69,64.7,64.66,64.68,54100.0,56.454,56.4627,56.4278,56.4453,54100.0
2013-12-05 10:10:00,64.68,64.69,64.59,64.62,177900.0,56.4453,56.454,56.3667,56.3929,177900.0
2013-12-05 10:15:00,64.62,64.62,64.57,64.61,76700.0,56.3929,56.3929,56.3493,56.3842,76700.0
2013-12-05 10:20:00,64.61,64.61,64.5,64.5,68400.0,56.3842,56.3842,56.2882,56.2882,68400.0
2013-12-05 10:25:00,64.49,64.56,64.47,64.53,104900.0,56.2794,56.3405,56.262,56.3144,104900.0
2013-12-05 10:30:00,64.54,64.58,64.5,64.52,75700.0,56.3231,56.358,56.2882,56.3056,75700.0
2013-12-05 10:35:00,64.52,64.58,64.51,64.58,41200.0,56.3056,56.358,56.2969,56.358,41200.0
2013-12-05 10:40:00,64.57,64.59,64.49,64.5,62300.0,56.3493,56.3667,56.2794,56.2882,62300.0
2013-12-05 10:45:00,64.5,64.5,64.42,64.48,108800.0,56.2882,56.2882,56.2184,56.2707,108800.0
2013-12-05 10:50:00,64.47,64.53,64.47,64.5,48600.0,56.262,56.3144,56.262,56.2882,48600.0
2013-12-05 10:55:00,64.51,64.51,64.47,64.49,54700.0,56.2969,56.2969,56.262,56.2794,54700.0
2013-12-05 11:00:00,64.5,64.55,64.42,64.55,86900.0,56.2882,56.3318,56.2184,56.3318,86900.0
2013-12-05 11:05:00,64.54,64.57,64.52,64.52,35000.0,56.3231,56.3493,56.3056,56.3056,35000.0
2013-12-05 11:10:00,64.5,64.55,64.5,64.53,30500.0,56.2882,56.3318,56.2882,56.3144,30500.0
2013-12-05 11:15:00,64.52,64.58,64.52,64.57,12900.0,56.3056,56.358,56.3056,56.3493,12900.0
2013-12-05 11:20:00,64.55,64.58,64.54,64.56,29400.0,56.3318,56.358,56.3231,56.3405,29400.0
2013-12-05 11:25:00,64.57,64.58,64.54,64.55,22700.0,56.3493,56.358,56.3231,56.3318,22700.0
2013-12-05 11:30:00,64.53,64.54,64.49,64.51,36300.0,56.3144,56.3231,56.2794,56.2969,36300.0
2013-12-05 11:35:00,64.51,64.51,64.45,64.49,17500.0,56.2969,56.2969,56.2445,56.2794,17500.0
2013-12-05 11:40:00,64.5,64.53,64.48,64.53,17300.0,56.2882,56.3144,56.2707,56.3144,17300.0
2013-12-05 11:45:00,64.52,64.53,64.51,64.53,18700.0,56.3056,56.3144,56.2969,56.3144,18700.0
2013-12-05 11:50:00,64.52,64.6,64.52,64.6,28200.0,56.3056,56.3754,56.3056,56.3754,28200.0
2013-12-05 11:55:00,64.6,64.61,64.57,64.6,11900.0,56.3754,56.3842,56.3493,56.3754,11900.0
2013-12-05 12:00:00,64.6,64.68,64.6,64.68,171600.0,56.3754,56.4453,56.3754,56.4453,171600.0
2013-12-05 12:05:00,64.68,64.7,64.66,64.67,26200.0,56.4453,56.4627,56.4278,56.4365,26200.0
2013-12-05 12:10:00,64.67,64.72,64.67,64.72,19400.0,56.4365,56.4802,56.4365,56.4802,19400.0
2013-12-05 12:15:00,64.72,64.72,64.66,64.66,53900.0,56.4802,56.4802,56.4278,56.4278,53900.0
2013-12-05 12:20:00,64.66,64.68,64.66,64.66,5500.0,56.4278,56.4453,56.4278,56.4278,5500.0
2013-12-05 12:25:00,64.67,64.72,64.67,64.69,11000.0,56.4365,56.4802,56.4365,56.454,11000.0
2013-12-05 12:30:00,64.69,64.71,64.67,64.67,10400.0,56.454,56.4714,56.4365,56.4365,10400.0
2013-12-05 12:35:00,64.67,64.68,64.64,64.68,17100.0,56.4365,56.4453,56.4103,56.4453,17100.0
2013-12-05 12:40:00,64.68,64.75,64.68,64.73,21800.0,56.4453,56.5063,56.4453,56.4889,21800.0
2013-12-05 12:45:00,64.73,64.74,64.7,64.7,19200.0,56.4889,56.4976,56.4627,56.4627,19200.0
2013-12-05 12:50:00,64.7,64.73,64.69,64.72,6100.0,56.4627,56.4889,56.454,56.4802,6100.0
2013-12-05 12:55:00,64.72,64.76,64.7,64.7,52800.0,56.4802,56.5151,56.4627,56.4627,52800.0
2013-12-05 13:00:00,64.7,64.71,64.69,64.69,24500.0,56.4627,56.4714,56.454,56.454,24500.0
2013-12-05 13:05:00,64.69,64.71,64.69,64.69,29700.0,56.454,56.4714,56.454,56.454,29700.0
2013-12-05 13:10:00,64.7,64.7,64.66,64.66,4300.0,56.4627,56.4627,56.4278,56.4278,4300.0
2013-12-05 13:15:00,64.66,64.66,64.6,64.61,8800.0,56.4278,56.4278,56.3754,56.3842,8800.0
2013-12-05 13:20:00,64.6,64.62,64.57,64.6,16100.0,56.3754,56.3929,56.3493,56.3754,16100.0
2013-12-05 13:25:00,64.6,64.6,64.55,64.59,19100.0,56.3754,56.3754,56.3318,56.3667,19100.0
2013-12-05 13:30:00,64.59,64.6,64.58,64.58,10200.0,56.3667,56.3754,56.358,56.358,10200.0
2013-12-05 13:35:00,64.58,64.63,64.58,64.6,13000.0,56.358,56.4016,56.358,56.3754,13000.0
2013-12-05 13:40:00,64.6,64.61,64.54,64.58,18800.0,56.3754,56.3842,56.3231,56.358,18800.0
2013-12-05 13:45:00,64.57,64.57,64.53,64.56,15200.0,56.3493,56.3493,56.3144,56.3405,15200.0
2013-12-05 13:50:00,64.56,64.58,64.53,64.58,39100.0,56.3405,56.358,56.3144,56.358,39100.0
2013-12-05 13:55:00,64.57,64.59,64.54,64.56,11900.0,56.3493,56.3667,56.3231,56.3405,11900.0
2013-12-05 14:00:00,64.57,64.64,64.56,64.62,38000.0,56.3493,56.4103,56.3405,56.3929,38000.0
2013-12-05 14:05:00,64.61,64.63,64.57,64.57,21500.0,56.3842,56.4016,56.3493,56.3493,21500.0
2013-12-05 14:10:00,64.57,64.58,64.48,64.48,19800.0,56.3493,56.358,56.2707,56.2707,19800.0
2013-12-05 14:15:00,64.49,64.53,64.46,64.52,30800.0,56.2794,56.3144,56.2533,56.3056,30800.0
2013-12-05 14:20:00,64.52,64.53,64.49,64.49,10000.0,56.3056,56.3144,56.2794,56.2794,10000.0
2013-12-05 14:25:00,64.49,64.53,64.48,64.53,25800.0,56.2794,56.3144,56.2707,56.3144,25800.0
2013-12-05 14:30:00,64.53,64.56,64.51,64.52,28000.0,56.3144,56.3405,56.2969,56.3056,28000.0
2013-12-05 14:35:00,64.52,64.6,64.52,64.6,21400.0,56.3056,56.3754,56.3056,56.3754,21400.0
2013-12-05 14:40:00,64.61,64.61,64.55,64.57,11400.0,56.3842,56.3842,56.3318,56.3493,11400.0
2013-12-05 14:45:00,64.57,64.59,64.53,64.54,12900.0,56.3493,56.3667,56.3144,56.3231,12900.0
2013-12-05 14:50:00,64.54,64.54,64.47,64.47,44400.0,56.3231,56.3231,56.262,56.262,44400.0
2013-12-05 14:55:00,64.45,64.48,64.42,64.45,22100.0,56.2445,56.2707,56.2184,56.2445,22100.0
2013-12-05 15:00:00,64.45,64.48,64.42,64.47,41900.0,56.2445,56.2707,56.2184,56.262,41900.0
2013-12-05 15:05:00,64.48,64.52,64.47,64.52,53700.0,56.2707,56.3056,56.262,56.3056,53700.0
2013-12-05 15:10:00,64.52,64.53,64.48,64.53,41400.0,56.3056,56.3144,56.2707,56.3144,41400.0
2013-12-05 15:15:00,64.52,64.53,64.49,64.53,23400.0,56.3056,56.3144,56.2794,56.3144,23400.0
2013-12-05 15:20:00,64.53,64.55,64.49,64.54,23700.0,56.3144,56.3318,56.2794,56.3231,23700.0
2013-12-05 15:25:00,64.54,64.59,64.53,64.54,22500.0,56.3231,56.3667,56.3144,56.3231,22500.0
2013-12-05 15:30:00,64.53,64.64,64.53,64.63,49700.0,56.3144,56.4103,56.3144,56.4016,49700.0
2013-12-05 15:35:00,64.63,64.66,64.61,64.62,32700.0,56.4016,56.4278,56.3842,56.3929,32700.0
2013-12-05 15:40:00,64.62,64.63,64.53,64.53,76900.0,56.3929,56.4016,56.3144,56.3144,76900.0
2013-12-05 15:45:00,64.53,64.6,64.45,64.57,347400.0,56.3144,56.3754,56.2445,56.3493,347400.0
2013-12-05 15:50:00,64.57,64.58,64.51,64.57,94100.0,56.3493,56.358,56.2969,56.3493,94100.0
2013-12-05 15:55:00,64.57,64.59,64.52,64.57,157800.0,56.3493,56.3667,56.3056,56.3493,157800.0
2013-12-06 09:30:00,65.24,65.24,65.07,65.09,139200.0,56.934,56.934,56.7856,56.8031,139200.0
2013-12-06 09:35:00,65.1,65.12,65.05,65.06,109500.0,56.8118,56.8292,56.7682,56.7769,109500.0
2013-12-06 09:40:00,65.07,65.13,65.0,65.0,163300.0,56.7856,56.838,56.7245,56.7245,163300.0
2013-12-06 09:45:00,65.0,65.01,64.95,64.96,95600.0,56.7245,56.7332,56.6809,56.6896,95600.0
2013-12-06 09:50:00,64.96,65.04,64.93,65.02,99300.0,56.6896,56.7594,56.6634,56.742,99300.0
2013-12-06 09:55:00,65.0,65.08,64.98,64.98,49500.0,56.7245,56.7943,56.7071,56.7071,49500.0
2013-12-06 10:00:00,64.99,65.03,64.96,64.99,52200.0,56.7158,56.7507,56.6896,56.7158,52200.0
2013-12-06 10:05:00,64.99,64.99,64.93,64.95,43800.0,56.7158,56.7158,56.6634,56.6809,43800.0
2013-12-06 10:10:00,64.96,64.96,64.87,64.9,46300.0,56.6896,56.6896,56.6111,56.6372,46300.0
2013-12-06 10:15:00,64.9,64.95,64.89,64.92,82100.0,56.6372,56.6809,56.6285,56.6547,82100.0
2013-12-06 10:20:00,64.91,64.94,64.89,64.91,36600.0,56.646,56.6722,56.6285,56.646,36600.0
2013-12-06 10:25:00,64.92,64.93,64.84,64.84,135900.0,56.6547,56.6634,56.5849,56.5849,135900.0
2013-12-06 10:30:00,64.85,64.85,64.75,64.81,90400.0,56.5936,56.5936,56.5063,56.5587,90400.0
2013-12-06 10:35:00,64.8,64.84,64.77,64.77,112100.0,56.55,56.5849,56.5238,56.5238,112100.0
2013-12-06 10:40:00,64.77,64.82,64.72,64.72,45600.0,56.5238,56.5674,56.4802,56.4802,45600.0
2013-12-06 10:45:00,64.73,64.79,64.71,64.77,41300.0,56.4889,56.5413,56.4714,56.5238,41300.0
2013-12-06 10:50:00,64.76,64.84,64.75,64.83,37100.0,56.5151,56.5849,56.5063,56.5762,37100.0
2013-12-06 10:55:00,64.84,64.87,64.83,64.85,26800.0,56.5849,56.6111,56.5762,56.5936,26800.0
2013-12-06 11:00:00,64.84,64.92,64.82,64.92,32900.0,56.5849,56.6547,56.5674,56.6547,32900.0
2013-12-06 11:05:00,64.91,64.95,64.89,64.93,29400.0,56.646,56.6809,56.6285,56.6634,29400.0
2013-12-06 11:10:00,64.93,64.95,64.91,64.95,23900.0,56.6634,56.6809,56.646,56.6809,23900.0
2013-12-06 11:15:00,64.95,64.98,64.91,64.91,91800.0,56.6809,56.7071,56.646,56.646,91800.0
2013-12-06 11:20:00,64.91,64.93,64.9,64.92,41800.0,56.646,56.6634,56.6372,56.6547,41800.0
2013-12-06 11:25:00,64.92,64.94,64.91,64.91,23200.0,56.6547,56.6722,56.646,56.646,23200.0
2013-12-06 11:30:00,64.9,65.01,64.9,64.97,31800.0,56.6372,56.7332,56.6372,56.6983,31800.0
2013-12-06 11:35:00,64.97,65.0,64.97,64.98,26400.0,56.6983,56.7245,56.6983,56.7071,26400.0
2013-12-06 11:40:00,64.98,65.01,64.96,65.01,39100.0,56.7071,56.7332,56.6896,56.7332,39100.0
2013-12-06 11:45:00,65.01,65.06,65.01,65.03,37100.0,56.7332,56.7769,56.7332,56.7507,37100.0
2013-12-06 11:50:00,65.03,65.05,65.0,65.0,26100.0,56.7507,56.7682,56.7245,56.7245,26100.0
2013-12-06 11:55:00,65.0,65.03,65.0,65.03,26000.0,56.7245,56.7507,56.7245,56.7507,26000.0
2013-12-06 12:00:00,65.03,65.03,65.0,65.0,12100.0,56.7507,56.7507,56.7245,56.7245,12100.0
2013-12-06 12:05:00,65.0,65.01,64.99,64.99,11300.0,56.7245,56.7332,56.7158,56.7158,11300.0
2013-12-06 12:10:00,64.99,65.02,64.98,65.01,12900.0,56.7158,56.742,56.7071,56.7332,12900.0
2013-12-06 12:15:00,65.02,65.03,64.99,65.03,27600.0,56.742,56.7507,56.7158,56.7507,27600.0
2013-12-06 12:20:00,65.03,65.03,65.02,65.02,9400.0,56.7507,56.7507,56.742,56.742,9400.0
2013-12-06 12:25:00,65.02,65.04,65.02,65.04,13800.0,56.742,56.7594,56.742,56.7594,13800.0
2013-12-06 12:30:00,65.04,65.07,65.04,65.06,11500.0,56.7594,56.7856,56.7594,56.7769,11500.0
2013-12-06 12:35:00,65.06,65.11,65.05,65.1,21100.0,56.7769,56.8205,56.7682,56.8118,21100.0
2013-12-06 12:40:00,65.11,65.15,65.09,65.09,43700.0,56.8205,56.8554,56.8031,56.8031,43700.0
2013-12-06 12:45:00,65.1,65.13,65.1,65.11,16100.0,56.8118,56.838,56.8118,56.8205,16100.0
2013-12-06 12:50:00,65.11,65.13,65.1,65.1,6800.0,56.8205,56.838,56.8118,56.8118,6800.0
2013-12-06 12:55:00,65.1,65.14,65.09,65.13,23000.0,56.8118,56.8467,56.8031,56.838,23000.0
2013-12-06 13:00:00,65.12,65.16,65.12,65.15,24200.0,56.8292,56.8641,56.8292,56.8554,24200.0
2013-12-06 13:05:00,65.15,65.15,65.13,65.13,15700.0,56.8554,56.8554,56.838,56.838,15700.0
2013-12-06 13:10:00,65.13,65.13,65.11,65.11,35700.0,56.838,56.838,56.8205,56.8205,35700.0
2013-12-06 13:15:00,65.11,65.14,65.11,65.14,28800.0,56.8205,56.8467,56.8205,56.8467,28800.0
2013-12-06 13:20:00,65.13,65.15,65.12,65.12,57700.0,56.838,56.8554,56.8292,56.8292,57700.0
2013-12-06 13:25:00,65.12,65.12,65.1,65.1,12500.0,56.8292,56.8292,56.8118,56.8118,12500.0
2013-12-06 13:30:00,65.11,65.13,65.11,65.11,7700.0,56.8205,56.838,56.8205,56.8205,7700.0
2013-12-06 13:35:00,65.11,65.15,65.11,65.15,14600.0,56.8205,56.8554,56.8205,56.8554,14600.0
2013-12-06 13:40:00,65.14,65.22,65.14,65.2,68600.0,56.8467,56.9165,56.8467,56.8991,68600.0
2013-12-06 13:45:00,65.19,65.21,65.19,65.2,19800.0,56.8903,56.9078,56.8903,56.8991,19800.0
2013-12-06 13:50:00,65.2,65.2,65.16,65.17,16900.0,56.8991,56.8991,56.8641,56.8729,16900.0
2013-12-06 13:55:00,65.17,65.2,65.14,65.14,25500.0,56.8729,56.8991,56.8467,56.8467,25500.0
2013-12-06 14:00:00,65.14,65.17,65.14,65.16,8500.0,56.8467,56.8729,56.8467,56.8641,8500.0
2013-12-06 14:05:00,65.17,65.2,65.16,65.19,19100.0,56.8729,56.8991,56.8641,56.8903,19100.0
2013-12-06 14:10:00,65.18,65.2,65.17,65.17,10400.0,56.8816,56.8991,56.8729,56.8729,10400.0
2013-12-06 14:15:00,65.17,65.18,65.14,65.14,20700.0,56.8729,56.8816,56.8467,56.8467,20700.0
2013-12-06 14:20:00,65.15,65.18,65.15,65.15,22700.0,56.8554,56.8816,56.8554,56.8554,22700.0
2013-12-06 14:25:00,65.16,65.16,65.14,65.15,9200.0,56.8641,56.8641,56.8467,56.8554,9200.0
2013-12-06 14:30:00,65.14,65.16,65.12,65.12,17500.0,56.8467,56.8641,56.8292,56.8292,17500.0
2013-12-06 14:35:00,65.12,65.13,65.11,65.11,5400.0,56.8292,56.838,56.8205,56.8205,5400.0
2013-12-06 14:40:00,65.12,65.19,65.12,65.18,21700.0,56.8292,56.8903,56.8292,56.8816,21700.0
2013-12-06 14:45:00,65.18,65.2,65.16,65.17,16600.0,56.8816,56.8991,56.8641,56.8729,16600.0
2013-12-06 14:50:00,65.17,65.18,65.14,65.14,55200.0,56.8729,56.8816,56.8467,56.8467,55200.0
2013-12-06 14:55:00,65.14,65.16,65.13,65.15,10600.0,56.8467,56.8641,56.838,56.8554,10600.0
2013-12-06 15:00:00,65.15,65.16,65.1,65.1,26400.0,56.8554,56.8641,56.8118,56.8118,26400.0
2013-12-06 15:05:00,65.11,65.14,65.11,65.13,19700.0,56.8205,56.8467,56.8205,56.838,19700.0
2013-12-06 15:10:00,65.13,65.13,65.11,65.11,15600.0,56.838,56.838,56.8205,56.8205,15600.0
2013-12-06 15:15:00,65.11,65.11,65.09,65.09,33300.0,56.8205,56.8205,56.8031,56.8031,33300.0
2013-12-06 15:20:00,65.08,65.11,65.08,65.1,27000.0,56.7943,56.8205,56.7943,56.8118,27000.0
2013-12-06 15:25:00,65.1,65.11,65.06,65.07,39400.0,56.8118,56.8205,56.7769,56.7856,39400.0
2013-12-06 15:30:00,65.08,65.12,65.07,65.11,35900.0,56.7943,56.8292,56.7856,56.8205,35900.0
2013-12-06 15:35:00,65.1,65.11,65.0,65.01,94100.0,56.8118,56.8205,56.7245,56.7332,94100.0
2013-12-06 15:40:00,65.0,65.07,65.0,65.05,67900.0,56.7245,56.7856,56.7245,56.7682,67900.0
2013-12-06 15:45:00,65.05,65.09,65.05,65.05,163500.0,56.7682,56.8031,56.7682,56.7682,163500.0
2013-12-06 15:50:00,65.07,65.14,65.06,65.12,142200.0,56.7856,56.8467,56.7769,56.8292,142200.0
2013-12-06 15:55:00,65.12,65.15,65.09,65.12,568700.0,56.8292,56.8554,56.8031,56.8292,568700.0
2013-12-09 09:30:00,65.17,65.31,65.16,65.21,82500.0,56.8729,56.995,56.8641,56.9078,82500.0
2013-12-09 09:35:00,65.2,65.22,65.11,65.14,82200.0,56.8991,56.9165,56.8205,56.8467,82200.0
2013-12-09 09:40:00,65.14,65.21,65.13,65.17,39900.0,56.8467,56.9078,56.838,56.8729,39900.0
2013-12-09 09:45:00,65.17,65.28,65.17,65.23,46200.0,56.8729,56.9689,56.8729,56.9252,46200.0
2013-12-09 09:50:00,65.24,65.34,65.24,65.33,28500.0,56.934,57.0212,56.934,57.0125,28500.0
2013-12-09 09:55:00,65.33,65.39,65.33,65.39,40900.0,57.0125,57.0649,57.0125,57.0649,40900.0
2013-12-09 10:00:00,65.4,65.4,65.3,65.31,38500.0,57.0736,57.0736,56.9863,56.995,38500.0
2013-12-09 10:05:00,65.3,65.31,65.25,65.28,30600.0,56.9863,56.995,56.9427,56.9689,30600.0
2013-12-09 10:10:00,65.27,65.27,65.22,65.24,33700.0,56.9601,56.9601,56.9165,56.934,33700.0
2013-12-09 10:15:00,65.23,65.23,65.18,65.18,22100.0,56.9252,56.9252,56.8816,56.8816,22100.0
2013-12-09 10:20:00,65.18,65.18,65.11,65.14,20600.0,56.8816,56.8816,56.8205,56.8467,20600.0
2013-12-09 10:25:00,65.13,65.15,65.1,65.13,30500.0,56.838,56.8554,56.8118,56.838,30500.0
2013-12-09 10:30:00,65.13,65.14,65.08,65.13,36000.0,56.838,56.8467,56.7943,56.838,36000.0
2013-12-09 10:35:00,65.14,65.18,65.13,65.17,41000.0,56.8467,56.8816,56.838,56.8729,41000.0
2013-12-09 10:40:00,65.17,65.17,65.14,65.15,39800.0,56.8729,56.8729,56.8467,56.8554,39800.0
2013-12-09 10:45:00,65.16,65.16,65.1,65.1,31400.0,56.8641,56.8641,56.8118,56.8118,31400.0
2013-12-09 10:50:00,65.11,65.19,65.11,65.19,63100.0,56.8205,56.8903,56.8205,56.8903,63100.0
2013-12-09 10:55:00,65.18,65.2,65.13,65.14,20700.0,56.8816,56.8991,56.838,56.8467,20700.0
2013-12-09 11:00:00,65.13,65.15,65.12,65.14,16400.0,56.838,56.8554,56.8292,56.8467,16400.0
2013-12-09 11:05:00,65.14,65.17,65.14,65.16,11100.0,56.8467,56.8729,56.8467,56.8641,11100.0
2013-12-09 11:10:00,65.15,65.17,65.13,65.17,8900.0,56.8554,56.8729,56.838,56.8729,8900.0
2013-12-09 11:15:00,65.17,65.2,65.16,65.18,21400.0,56.8729,56.8991,56.8641,56.8816,21400.0
2013-12-09 11:20:00,65.17,65.23,65.17,65.23,26400.0,56.8729,56.9252,56.8729,56.9252,26400.0
2013-12-09 11:25:00,65.22,65.26,65.22,65.23,27300.0,56.9165,56.9514,56.9165,56.9252,27300.0
2013-12-09 11:30:00,65.22,65.24,65.2,65.21,26300.0,56.9165,56.934,56.8991,56.9078,26300.0
2013-12-09 11:35:00,65.2,65.22,65.19,65.21,15700.0,56.8991,56.9165,56.8903,56.9078,15700.0
2013-12-09 11:40:00,65.21,65.21,65.17,65.18,9400.0,56.9078,56.9078,56.8729,56.8816,9400.0
2013-12-09 11:45:00,65.18,65.21,65.17,65.17,11600.0,56.8816,56.9078,56.8729,56.8729,11600.0
2013-12-09 11:50:00,65.17,65.19,65.16,65.16,12300.0,56.8729,56.8903,56.8641,56.8641,12300.0
2013-12-09 11:55:00,65.16,65.18,65.16,65.17,5400.0,56.8641,56.8816,56.8641,56.8729,5400.0
2013-12-09 12:00:00,65.17,65.2,65.17,65.17,20000.0,56.8729,56.8991,56.8729,56.8729,20000.0
2013-12-09 12:05:00,65.17,65.17,65.11,65.11,25300.0,56.8729,56.8729,56.8205,56.8205,25300.0
2013-12-09 12:10:00,65.11,65.11,65.09,65.09,20000.0,56.8205,56.8205,56.8031,56.8031,20000.0
2013-12-09 12:15:00,65.09,65.12,65.08,65.12,15500.0,56.8031,56.8292,56.7943,56.8292,15500.0
2013-12-09 12:20:00,65.11,65.13,65.1,65.11,8600.0,56.8205,56.838,56.8118,56.8205,8600.0
2013-12-09 12:25:00,65.1,65.1,65.08,65.08,9100.0,56.8118,56.8118,56.7943,56.7943,9100.0
2013-12-09 12:30:00,65.08,65.11,65.07,65.1,23300.0,56.7943,56.8205,56.7856,56.8118,23300.0
2013-12-09 12:35:00,65.1,65.11,65.09,65.09,12800.0,56.8118,56.8205,56.8031,56.8031,12800.0
2013-12-09 12:40:00,65.09,65.13,65.09,65.13,23100.0,56.8031,56.838,56.8031,56.838,23100.0
2013-12-09 12:45:00,65.13,65.14,65.11,65.12,27400.0,56.838,56.8467,56.8205,56.8292,27400.0
2013-12-09 12:50:00,65.12,65.13,65.11,65.11,17800.0,56.8292,56.838,56.8205,56.8205,17800.0
2013-12-09 12:55:00,65.11,65.13,65.11,65.11,46900.0,56.8205,56.838,56.8205,56.8205,46900.0
2013-12-09 13:00:00,65.12,65.13,65.09,65.09,7400.0,56.8292,56.838,56.8031,56.8031,7400.0
2013-12-09 13:05:00,65.09,65.11,65.08,65.11,14600.0,56.8031,56.8205,56.7943,56.8205,14600.0
2013-12-09 13:10:00,65.1,65.14,65.1,65.11,26100.0,56.8118,56.8467,56.8118,56.8205,26100.0
2013-12-09 13:15:00,65.12,65.12,65.11,65.12,9500.0,56.8292,56.8292,56.8205,56.8292,9500.0
2013-12-09 13:20:00,65.12,65.16,65.12,65.14,67400.0,56.8292,56.8641,56.8292,56.8467,67400.0
2013-12-09 13:25:00,65.14,65.18,65.13,65.16,56800.0,56.8467,56.8816,56.838,56.8641,56800.0
2013-12-09 13:30:00,65.15,65.16,65.14,65.15,16800.0,56.8554,56.8641,56.8467,56.8554,16800.0
2013-12-09 13:35:00,65.15,65.16,65.14,65.16,59700.0,56.8554,56.8641,56.8467,56.8641,59700.0
2013-12-09 13:40:00,65.16,65.17,65.13,65.13,25500.0,56.8641,56.8729,56.838,56.838,25500.0
2013-12-09 13:45:00,65.13,65.14,65.1,65.11,54300.0,56.838,56.8467,56.8118,56.8205,54300.0
2013-12-09 13:50:00,65.11,65.13,65.07,65.07,23600.0,56.8205,56.838,56.7856,56.7856,23600.0
2013-12-09 13:55:00,65.08,65.09,65.07,65.09,36500.0,56.7943,56.8031,56.7856,56.8031,36500.0
2013-12-09 14:00:00,65.09,65.09,65.07,65.07,29300.0,56.8031,56.8031,56.7856,56.7856,29300.0
2013-12-09 14:05:00,65.06,65.08,65.05,65.05,34600.0,56.7769,56.7943,56.7682,56.7682,34600.0
2013-12-09 14:10:00,65.05,65.06,65.02,65.05,29500.0,56.7682,56.7769,56.742,56.7682,29500.0
2013-12-09 14:15:00,65.05,65.06,65.01,65.02,44200.0,56.7682,56.7769,56.7332,56.742,44200.0
2013-12-09 14:20:00,65.02,65.02,65.0,65.01,24900.0,56.742,56.742,56.7245,56.7332,24900.0
2013-12-09 14:25:00,65.0,65.05,65.0,65.03,42700.0,56.7245,56.7682,56.7245,56.7507,42700.0
2013-12-09 14:30:00,65.03,65.08,65.03,65.08,35500.0,56.7507,56.7943,56.7507,56.7943,35500.0
2013-12-09 14:35:00,65.08,65.08,65.04,65.05,42100.0,56.7943,56.7943,56.7594,56.7682,42100.0
2013-12-09 14:40:00,65.05,65.09,65.04,65.06,38600.0,56.7682,56.8031,56.7594,56.7769,38600.0
2013-12-09 14:45:00,65.06,65.08,65.05,65.07,21300.0,56.7769,56.7943,56.7682,56.7856,21300.0
2013-12-09 14:50:00,65.08,65.08,65.06,65.06,58300.0,56.7943,56.7943,56.7769,56.7769,58300.0
2013-12-09 14:55:00,65.06,65.06,65.02,65.06,50000.0,56.7769,56.7769,56.742,56.7769,50000.0
2013-12-09 15:00:00,65.06,65.08,65.05,65.08,45300.0,56.7769,56.7943,56.7682,56.7943,45300.0
2013-12-09 15:05:00,65.07,65.08,65.04,65.06,49900.0,56.7856,56.7943,56.7594,56.7769,49900.0
2013-12-09 15:10:00,65.07,65.1,65.06,65.09,50400.0,56.7856,56.8118,56.7769,56.8031,50400.0
2013-12-09 15:15:00,65.09,65.09,65.06,65.06,46200.0,56.8031,56.8031,56.7769,56.7769,46200.0
2013-12-09 15:20:00,65.07,65.07,65.05,65.05,41100.0,56.7856,56.7856,56.7682,56.7682,41100.0
2013-12-09 15:25:00,65.05,65.06,65.0,65.0,47800.0,56.7682,56.7769,56.7245,56.7245,47800.0
2013-12-09 15:30:00,65.0,65.04,65.0,65.0,50700.0,56.7245,56.7594,56.7245,56.7245,50700.0
2013-12-09 15:35:00,65.01,65.04,65.0,65.01,49600.0,56.7332,56.7594,56.7245,56.7332,49600.0
2013-12-09 15:40:00,65.01,65.03,65.0,65.03,55700.0,56.7332,56.7507,56.7245,56.7507,55700.0
2013-12-09 15:45:00,65.03,65.06,65.02,65.06,74100.0,56.7507,56.7769,56.742,56.7769,74100.0
2013-12-09 15:50:00,65.05,65.06,65.02,65.02,140300.0,56.7682,56.7769,56.742,56.742,140300.0
2013-12-09 15:55:00,65.02,65.07,64.99,65.07,540500.0,56.742,56.7856,56.7158,56.7856,540500.0
2013-12-10 09:30:00,65.03,65.06,64.98,65.03,117600.0,56.7507,56.7769,56.7071,56.7507,117600.0
2013-12-10 09:35:00,65.01,65.09,64.99,65.08,75000.0,56.7332,56.8031,56.7158,56.7943,75000.0
2013-12-10 09:40:00,65.09,65.1,65.02,65.09,56200.0,56.8031,56.8118,56.742,56.8031,56200.0
2013-12-10 09:45:00,65.09,65.11,65.04,65.06,35500.0,56.8031,56.8205,56.7594,56.7769,35500.0
2013-12-10 09:50:00,65.06,65.12,65.06,65.06,32300.0,56.7769,56.8292,56.7769,56.7769,32300.0
2013-12-10 09:55:00,65.06,65.15,65.05,65.15,41000.0,56.7769,56.8554,56.7682,56.8554,41000.0
2013-12-10 10:00:00,65.15,65.22,65.12,65.2,78400.0,56.8554,56.9165,56.8292,56.8991,78400.0
2013-12-10 10:05:00,65.2,65.25,65.18,65.23,47600.0,56.8991,56.9427,56.8816,56.9252,47600.0
2013-12-10 10:10:00,65.23,65.24,65.18,65.24,93000.0,56.9252,56.934,56.8816,56.934,93000.0
2013-12-10 10:15:00,65.24,65.25,65.19,65.21,30000.0,56.934,56.9427,56.8903,56.9078,30000.0
2013-12-10 10:20:00,65.21,65.22,65.18,65.19,37400.0,56.9078,56.9165,56.8816,56.8903,37400.0
2013-12-10 10:25:00,65.19,65.19,65.15,65.17,10800.0,56.8903,56.8903,56.8554,56.8729,10800.0
2013-12-10 10:30:00,65.17,65.21,65.17,65.19,21500.0,56.8729,56.9078,56.8729,56.8903,21500.0
2013-12-10 10:35:00,65.2,65.28,65.2,65.26,40500.0,56.8991,56.9689,56.8991,56.9514,40500.0
2013-12-10 10:40:00,65.27,65.27,65.2,65.21,22000.0,56.9601,56.9601,56.8991,56.9078,22000.0
2013-12-10 10:45:00,65.21,65.24,65.2,65.23,22500.0,56.9078,56.934,56.8991,56.9252,22500.0
2013-12-10 10:50:00,65.23,65.23,65.2,65.2,17100.0,56.9252,56.9252,56.8991,56.8991,17100.0
2013-12-10 10:55:00,65.21,65.25,65.17,65.17,53100.0,56.9078,56.9427,56.8729,56.8729,53100.0
2013-12-10 11:00:00,65.16,65.2,65.16,65.16,38800.0,56.8641,56.8991,56.8641,56.8641,38800.0
2013-12-10 11:05:00,65.16,65.17,65.12,65.15,30200.0,56.8641,56.8729,56.8292,56.8554,30200.0
2013-12-10 11:10:00,65.16,65.17,65.1,65.15,22500.0,56.8641,56.8729,56.8118,56.8554,22500.0
2013-12-10 11:15:00,65.15,65.19,65.12,65.18,16800.0,56.8554,56.8903,56.8292,56.8816,16800.0
2013-12-10 11:20:00,65.18,65.19,65.16,65.16,21500.0,56.8816,56.8903,56.8641,56.8641,21500.0
2013-12-10 11:25:00,65.17,65.19,65.15,65.15,26900.0,56.8729,56.8903,56.8554,56.8554,26900.0
2013-12-10 11:30:00,65.15,65.15,65.08,65.1,39200.0,56.8554,56.8554,56.7943,56.8118,39200.0
2013-12-10 11:35:00,65.1,65.14,65.1,65.14,18800.0,56.8118,56.8467,56.8118,56.8467,18800.0
2013-12-10 11:40:00,65.14,65.16,65.12,65.15,23300.0,56.8467,56.8641,56.8292,56.8554,23300.0
2013-12-10 11:45:00,65.15,65.16,65.13,65.13,23500.0,56.8554,56.8641,56.838,56.838,23500.0
2013-12-10 11:50:00,65.13,65.13,65.07,65.09,74900.0,56.838,56.838,56.7856,56.8031,74900.0
2013-12-10 11:55:00,65.09,65.09,65.07,65.09,36300.0,56.8031,56.8031,56.7856,56.8031,36300.0
2013-12-10 12:00:00,65.09,65.09,65.05,65.06,35200.0,56.8031,56.8031,56.7682,56.7769,35200.0
2013-12-10 12:05:00,65.07,65.07,65.0,65.01,55100.0,56.7856,56.7856,56.7245,56.7332,55100.0
2013-12-10 12:10:00,65.01,65.07,65.0,65.05,60100.0,56.7332,56.7856,56.7245,56.7682,60100.0
2013-12-10 12:15:00,65.06,65.08,65.04,65.07,37100.0,56.7769,56.7943,56.7594,56.7856,37100.0
2013-12-10 12:20:00,65.07,65.11,65.07,65.09,20400.0,56.7856,56.8205,56.7856,56.8031,20400.0
2013-12-10 12:25:00,65.1,65.13,65.1,65.11,23000.0,56.8118,56.838,56.8118,56.8205,23000.0
2013-12-10 12:30:00,65.12,65.12,65.09,65.12,11600.0,56.8292,56.8292,56.8031,56.8292,11600.0
2013-12-10 12:35:00,65.12,65.12,65.08,65.1,67500.0,56.8292,56.8292,56.7943,56.8118,67500.0
2013-12-10 12:40:00,65.1,65.1,65.07,65.08,21600.0,56.8118,56.8118,56.7856,56.7943,21600.0
2013-12-10 12:45:00,65.08,65.1,65.06,65.1,24200.0,56.7943,56.8118,56.7769,56.8118,24200.0
2013-12-10 12:50:00,65.1,65.13,65.1,65.12,23300.0,56.8118,56.838,56.8118,56.8292,23300.0
2013-12-10 12:55:00,65.11,65.16,65.11,65.14,24600.0,56.8205,56.8641,56.8205,56.8467,24600.0
2013-12-10 13:00:00,65.13,65.16,65.12,65.15,17300.0,56.838,56.8641,56.8292,56.8554,17300.0
2013-12-10 13:05:00,65.16,65.17,65.12,65.12,24300.0,56.8641,56.8729,56.8292,56.8292,24300.0
2013-12-10 13:10:00,65.12,65.14,65.11,65.14,38300.0,56.8292,56.8467,56.8205,56.8467,38300.0
2013-12-10 13:15:00,65.14,65.14,65.13,65.14,4000.0,56.8467,56.8467,56.838,56.8467,4000.0
2013-12-10 13:20:00,65.13,65.14,65.13,65.14,8600.0,56.838,56.8467,56.838,56.8467,8600.0
2013-12-10 13:25:00,65.14,65.14,65.08,65.09,73100.0,56.8467,56.8467,56.7943,56.8031,73100.0
2013-12-10 13:30:00,65.09,65.12,65.08,65.12,20300.0,56.8031,56.8292,56.7943,56.8292,20300.0
2013-12-10 13:35:00,65.12,65.13,65.1,65.13,25200.0,56.8292,56.838,56.8118,56.838,25200.0
2013-12-10 13:40:00,65.12,65.13,65.09,65.11,59700.0,56.8292,56.838,56.8031,56.8205,59700.0
2013-12-10 13:45:00,65.1,65.14,65.1,65.12,33200.0,56.8118,56.8467,56.8118,56.8292,33200.0
2013-12-10 13:50:00,65.13,65.13,65.07,65.08,23000.0,56.838,56.838,56.7856,56.7943,23000.0
2013-12-10 13:55:00,65.08,65.11,65.04,65.08,30000.0,56.7943,56.8205,56.7594,56.7943,30000.0
2013-12-10 14:00:00,65.08,65.09,65.08,65.09,106100.0,56.7943,56.8031,56.7943,56.8031,106100.0
2013-12-10 14:05:00,65.09,65.14,65.08,65.14,22000.0,56.8031,56.8467,56.7943,56.8467,22000.0
2013-12-10 14:10:00,65.14,65.14,65.09,65.09,18500.0,56.8467,56.8467,56.8031,56.8031,18500.0
2013-12-10 14:15:00,65.09,65.09,65.08,65.08,12900.0,56.8031,56.8031,56.7943,56.7943,12900.0
2013-12-10 14:20:00,65.09,65.11,65.09,65.1,29300.0,56.8031,56.8205,56.8031,56.8118,29300.0
2013-12-10 14:25:00,65.1,65.11,65.07,65.1,25300.0,56.8118,56.8205,56.7856,56.8118,25300.0
2013-12-10 14:30:00,65.11,65.11,65.07,65.07,25000.0,56.8205,56.8205,56.7856,56.7856,25000.0
2013-12-10 14:35:00,65.07,65.16,65.07,65.15,35200.0,56.7856,56.8641,56.7856,56.8554,35200.0
2013-12-10 14:40:00,65.14,65.15,65.11,65.13,24300.0,56.8467,56.8554,56.8205,56.838,24300.0
2013-12-10 14:45:00,65.13,65.13,65.09,65.11,26000.0,56.838,56.838,56.8031,56.8205,26000.0
2013-12-10 14:50:00,65.11,65.11,65.09,65.11,21400.0,56.8205,56.8205,56.8031,56.8205,21400.0
2013-12-10 14:55:00,65.11,65.16,65.11,65.15,47000.0,56.8205,56.8641,56.8205,56.8554,47000.0
2013-12-10 15:00:00,65.15,65.2,65.15,65.17,193300.0,56.8554,56.8991,56.8554,56.8729,193300.0
2013-12-10 15:05:00,65.17,65.19,65.16,65.18,25700.0,56.8729,56.8903,56.8641,56.8816,25700.0
2013-12-10 15:10:00,65.18,65.2,65.16,65.18,25800.0,56.8816,56.8991,56.8641,56.8816,25800.0
2013-12-10 15:15:00,65.19,65.2,65.15,65.16,42900.0,56.8903,56.8991,56.8554,56.8641,42900.0
2013-12-10 15:20:00,65.16,65.22,65.16,65.2,55900.0,56.8641,56.9165,56.8641,56.8991,55900.0
2013-12-10 15:25:00,65.2,65.24,65.2,65.21,85800.0,56.8991,56.934,56.8991,56.9078,85800.0
2013-12-10 15:30:00,65.21,65.24,65.2,65.22,54300.0,56.9078,56.934,56.8991,56.9165,54300.0
2013-12-10 15:35:00,65.21,65.22,65.14,65.16,72900.0,56.9078,56.9165,56.8467,56.8641,72900.0
2013-12-10 15:40:00,65.16,65.19,65.15,65.16,49700.0,56.8641,56.8903,56.8554,56.8641,49700.0
2013-12-10 15:45:00,65.15,65.15,65.12,65.14,49600.0,56.8554,56.8554,56.8292,56.8467,49600.0
2013-12-10 15:50:00,65.13,65.15,65.13,65.14,56500.0,56.838,56.8554,56.838,56.8467,56500.0
2013-12-10 15:55:00,65.13,65.15,65.1,65.11,255900.0,56.838,56.8554,56.8118,56.8205,255900.0
2013-12-11 09:30:00,65.24,65.24,65.08,65.16,25800.0,56.934,56.934,56.7943,56.8641,25800.0
2013-12-11 09:35:00,65.19,65.24,65.18,65.23,56400.0,56.8903,56.934,56.8816,56.9252,56400.0
2013-12-11 09:40:00,65.23,65.25,65.17,65.25,67900.0,56.9252,56.9427,56.8729,56.9427,67900.0
2013-12-11 09:45:00,65.25,65.26,65.08,65.12,90300.0,56.9427,56.9514,56.7943,56.8292,90300.0
2013-12-11 09:50:00,65.11,65.11,65.02,65.11,67900.0,56.8205,56.8205,56.742,56.8205,67900.0
2013-12-11 09:55:00,65.11,65.13,65.07,65.09,44200.0,56.8205,56.838,56.7856,56.8031,44200.0
2013-12-11 10:00:00,65.08,65.08,65.02,65.07,51700.0,56.7943,56.7943,56.742,56.7856,51700.0
2013-12-11 10:05:00,65.06,65.06,64.93,64.98,100900.0,56.7769,56.7769,56.6634,56.7071,100900.0
2013-12-11 10:10:00,64.99,65.08,64.99,65.07,42400.0,56.7158,56.7943,56.7158,56.7856,42400.0
2013-12-11 10:15:00,65.06,65.09,64.98,64.99,62800.0,56.7769,56.8031,56.7071,56.7158,62800.0
2013-12-11 10:20:00,64.99,65.12,64.99,65.07,46400.0,56.7158,56.8292,56.7158,56.7856,46400.0
2013-12-11 10:25:00,65.07,65.07,64.96,64.96,64900.0,56.7856,56.7856,56.6896,56.6896,64900.0
2013-12-11 10:30:00,64.97,65.04,64.96,65.04,54600.0,56.6983,56.7594,56.6896,56.7594,54600.0
2013-12-11 10:35:00,65.05,65.08,65.04,65.06,56300.0,56.7682,56.7943,56.7594,56.7769,56300.0
2013-12-11 10:40:00,65.07,65.11,65.07,65.1,76600.0,56.7856,56.8205,56.7856,56.8118,76600.0
2013-12-11 10:45:00,65.09,65.1,65.0,65.02,26500.0,56.8031,56.8118,56.7245,56.742,26500.0
2013-12-11 10:50:00,65.03,65.09,65.01,65.07,71100.0,56.7507,56.8031,56.7332,56.7856,71100.0
2013-12-11 10:55:00,65.08,65.12,65.05,65.1,51000.0,56.7943,56.8292,56.7682,56.8118,51000.0
2013-12-11 11:00:00,65.1,65.11,65.07,65.09,39500.0,56.8118,56.8205,56.7856,56.8031,39500.0
2013-12-11 11:05:00,65.09,65.1,65.04,65.05,56600.0,56.8031,56.8118,56.7594,56.7682,56600.0
2013-12-11 11:10:00,65.06,65.09,65.06,65.06,42700.0,56.7769,56.8031,56.7769,56.7769,42700.0
2013-12-11 11:15:00,65.06,65.07,64.98,65.0,86800.0,56.7769,56.7856,56.7071,56.7245,86800.0
2013-12-11 11:20:00,64.99,65.0,64.93,64.95,72200.0,56.7158,56.7245,56.6634,56.6809,72200.0
2013-12-11 11:25:00,64.94,64.98,64.94,64.97,36600.0,56.6722,56.7071,56.6722,56.6983,36600.0
2013-12-11 11:30:00,64.96,64.97,64.88,64.91,56200.0,56.6896,56.6983,56.6198,56.646,56200.0
2013-12-11 11:35:00,64.92,64.92,64.88,64.89,23100.0,56.6547,56.6547,56.6198,56.6285,23100.0
2013-12-11 11:40:00,64.88,64.92,64.88,64.88,42300.0,56.6198,56.6547,56.6198,56.6198,42300.0
2013-12-11 11:45:00,64.88,64.9,64.84,64.9,49000.0,56.6198,56.6372,56.5849,56.6372,49000.0
2013-12-11 11:50:00,64.9,64.9,64.81,64.82,76500.0,56.6372,56.6372,56.5587,56.5674,76500.0
2013-12-11 11:55:00,64.83,64.89,64.83,64.87,31300.0,56.5762,56.6285,56.5762,56.6111,31300.0
2013-12-11 12:00:00,64.87,64.87,64.8,64.8,55400.0,56.6111,56.6111,56.55,56.55,55400.0
2013-12-11 12:05:00,64.8,64.84,64.79,64.82,71100.0,56.55,56.5849,56.5413,56.5674,71100.0
2013-12-11 12:10:00,64.81,64.82,64.8,64.81,60400.0,56.5587,56.5674,56.55,56.5587,60400.0
2013-12-11 12:15:00,64.82,64.82,64.73,64.76,68900.0,56.5674,56.5674,56.4889,56.5151,68900.0
2013-12-11 12:20:00,64.76,64.77,64.69,64.69,92600.0,56.5151,56.5238,56.454,56.454,92600.0
2013-12-11 12:25:00,64.7,64.71,64.67,64.7,44100.0,56.4627,56.4714,56.4365,56.4627,44100.0
2013-12-11 12:30:00,64.69,64.74,64.67,64.74,38600.0,56.454,56.4976,56.4365,56.4976,38600.0
2013-12-11 12:35:00,64.74,64.75,64.73,64.75,23800.0,56.4976,56.5063,56.4889,56.5063,23800.0
2013-12-11 12:40:00,64.75,64.78,64.74,64.77,40100.0,56.5063,56.5325,56.4976,56.5238,40100.0
2013-12-11 12:45:00,64.76,64.79,64.76,64.77,14200.0,56.5151,56.5413,56.5151,56.5238,14200.0
2013-12-11 12:50:00,64.77,64.78,64.74,64.74,37900.0,56.5238,56.5325,56.4976,56.4976,37900.0
2013-12-11 12:55:00,64.74,64.74,64.7,64.72,26000.0,56.4976,56.4976,56.4627,56.4802,26000.0
2013-12-11 13:00:00,64.73,64.8,64.73,64.8,36300.0,56.4889,56.55,56.4889,56.55,36300.0
2013-12-11 13:05:00,64.8,64.82,64.8,64.8,38100.0,56.55,56.5674,56.55,56.55,38100.0
2013-12-11 13:10:00,64.8,64.83,64.79,64.82,28800.0,56.55,56.5762,56.5413,56.5674,28800.0
2013-12-11 13:15:00,64.82,64.83,64.79,64.79,39900.0,56.5674,56.5762,56.5413,56.5413,39900.0
2013-12-11 13:20:00,64.79,64.79,64.76,64.78,40800.0,56.5413,56.5413,56.5151,56.5325,40800.0
2013-12-11 13:25:00,64.79,64.79,64.74,64.75,44400.0,56.5413,56.5413,56.4976,56.5063,44400.0
2013-12-11 13:30:00,64.74,64.8,64.73,64.77,64100.0,56.4976,56.55,56.4889,56.5238,64100.0
2013-12-11 13:35:00,64.78,64.84,64.78,64.83,28800.0,56.5325,56.5849,56.5325,56.5762,28800.0
2013-12-11 13:40:00,64.84,64.89,64.82,64.89,50400.0,56.5849,56.6285,56.5674,56.6285,50400.0
2013-12-11 13:45:00,64.9,64.9,64.83,64.86,47600.0,56.6372,56.6372,56.5762,56.6023,47600.0
2013-12-11 13:50:00,64.86,64.87,64.83,64.84,43300.0,56.6023,56.6111,56.5762,56.5849,43300.0
2013-12-11 13:55:00,64.84,64.89,64.84,64.88,34700.0,56.5849,56.6285,56.5849,56.6198,34700.0
2013-12-11 14:00:00,64.89,64.89,64.83,64.83,39800.0,56.6285,56.6285,56.5762,56.5762,39800.0
2013-12-11 14:05:00,64.83,64.85,64.78,64.79,59800.0,56.5762,56.5936,56.5325,56.5413,59800.0
2013-12-11 14:10:00,64.78,64.79,64.72,64.72,42800.0,56.5325,56.5413,56.4802,56.4802,42800.0
2013-12-11 14:15:00,64.72,64.72,64.67,64.68,35300.0,56.4802,56.4802,56.4365,56.4453,35300.0
2013-12-11 14:20:00,64.68,64.73,64.66,64.71,81300.0,56.4453,56.4889,56.4278,56.4714,81300.0
2013-12-11 14:25:00,64.72,64.72,64.65,64.72,59600.0,56.4802,56.4802,56.4191,56.4802,59600.0
2013-12-11 14:30:00,64.72,64.72,64.64,64.68,97200.0,56.4802,56.4802,56.4103,56.4453,97200.0
2013-12-11 14:35:00,64.68,64.7,64.66,64.67,65300.0,56.4453,56.4627,56.4278,56.4365,65300.0
2013-12-11 14:40:00,64.68,64.72,64.66,64.72,52100.0,56.4453,56.4802,56.4278,56.4802,52100.0
2013-12-11 14:45:00,64.72,64.74,64.7,64.72,36900.0,56.4802,56.4976,56.4627,56.4802,36900.0
2013-12-11 14:50:00,64.72,64.73,64.69,64.7,46900.0,56.4802,56.4889,56.454,56.4627,46900.0
2013-12-11 14:55:00,64.69,64.7,64.61,64.63,247500.0,56.454,56.4627,56.3842,56.4016,247500.0
2013-12-11 15:00:00,64.64,64.67,64.62,64.65,40200.0,56.4103,56.4365,56.3929,56.4191,40200.0
2013-12-11 15:05:00,64.64,64.67,64.62,64.65,65200.0,56.4103,56.4365,56.3929,56.4191,65200.0
2013-12-11 15:10:00,64.65,64.65,64.56,64.61,155300.0,56.4191,56.4191,56.3405,56.3842,155300.0
2013-12-11 15:15:00,64.61,64.61,64.56,64.58,86400.0,56.3842,56.3842,56.3405,56.358,86400.0
2013-12-11 15:20:00,64.58,64.62,64.53,64.62,252900.0,56.358,56.3929,56.3144,56.3929,252900.0
2013-12-11 15:25:00,64.61,64.62,64.53,64.55,72000.0,56.3842,56.3929,56.3144,56.3318,72000.0
2013-12-11 15:30:00,64.55,64.59,64.52,64.55,97300.0,56.3318,56.3667,56.3056,56.3318,97300.0
2013-12-11 15:35:00,64.56,64.58,64.49,64.5,106900.0,56.3405,56.358,56.2794,56.2882,106900.0
2013-12-11 15:40:00,64.49,64.52,64.46,64.47,154600.0,56.2794,56.3056,56.2533,56.262,154600.0
2013-12-11 15:45:00,64.46,64.47,64.41,64.47,241600.0,56.2533,56.262,56.2096,56.262,241600.0
2013-12-11 15:50:00,64.47,64.48,64.42,64.42,260300.0,56.262,56.2707,56.2184,56.2184,260300.0
2013-12-11 15:55:00,64.43,64.52,64.42,64.47,614200.0,56.2271,56.3056,56.2184,56.262,614200.0
2013-12-12 09:30:00,64.49,64.56,64.45,64.5,106800.0,56.2794,56.3405,56.2445,56.2882,106800.0
2013-12-12 09:35:00,64.5,64.56,64.46,64.52,135300.0,56.2882,56.3405,56.2533,56.3056,135300.0
2013-12-12 09:40:00,64.52,64.55,64.51,64.55,227400.0,56.3056,56.3318,56.2969,56.3318,227400.0
2013-12-12 09:45:00,64.56,64.56,64.34,64.34,61500.0,56.3405,56.3405,56.1485,56.1485,61500.0
2013-12-12 09:50:00,64.34,64.39,64.27,64.29,106900.0,56.1485,56.1922,56.0875,56.1049,106900.0
2013-12-12 09:55:00,64.28,64.38,64.28,64.37,48700.0,56.0962,56.1835,56.0962,56.1747,48700.0
2013-12-12 10:00:00,64.35,64.43,64.33,64.42,59100.0,56.1573,56.2271,56.1398,56.2184,59100.0
2013-12-12 10:05:00,64.41,64.43,64.37,64.39,39200.0,56.2096,56.2271,56.1747,56.1922,39200.0
2013-12-12 10:10:00,64.38,64.38,64.34,64.37,44300.0,56.1835,56.1835,56.1485,56.1747,44300.0
2013-12-12 10:15:00,64.35,64.35,64.23,64.24,94600.0,56.1573,56.1573,56.0525,56.0613,94600.0
2013-12-12 10:20:00,64.26,64.31,64.26,64.3,24400.0,56.0787,56.1224,56.0787,56.1136,24400.0
2013-12-12 10:25:00,64.31,64.41,64.29,64.38,28400.0,56.1224,56.2096,56.1049,56.1835,28400.0
2013-12-12 10:30:00,64.37,64.43,64.36,64.42,36700.0,56.1747,56.2271,56.166,56.2184,36700.0
2013-12-12 10:35:00,64.42,64.48,64.39,64.47,28500.0,56.2184,56.2707,56.1922,56.262,28500.0
2013-12-12 10:40:00,64.48,64.48,64.4,64.45,75900.0,56.2707,56.2707,56.2009,56.2445,75900.0
2013-12-12 10:45:00,64.45,64.5,64.41,64.49,126600.0,56.2445,56.2882,56.2096,56.2794,126600.0
2013-12-12 10:50:00,64.49,64.52,64.46,64.47,23100.0,56.2794,56.3056,56.2533,56.262,23100.0
2013-12-12 10:55:00,64.46,64.53,64.44,64.48,26400.0,56.2533,56.3144,56.2358,56.2707,26400.0
2013-12-12 11:00:00,64.49,64.52,64.48,64.51,19500.0,56.2794,56.3056,56.2707,56.2969,19500.0
2013-12-12 11:05:00,64.51,64.57,64.51,64.56,33600.0,56.2969,56.3493,56.2969,56.3405,33600.0
2013-12-12 11:10:00,64.55,64.58,64.53,64.54,25000.0,56.3318,56.358,56.3144,56.3231,25000.0
2013-12-12 11:15:00,64.54,64.55,64.48,64.5,18800.0,56.3231,56.3318,56.2707,56.2882,18800.0
2013-12-12 11:20:00,64.5,64.53,64.48,64.48,28700.0,56.2882,56.3144,56.2707,56.2707,28700.0
2013-12-12 11:25:00,64.48,64.48,64.36,64.39,33500.0,56.2707,56.2707,56.166,56.1922,33500.0
2013-12-12 11:30:00,64.4,64.43,64.39,64.41,15500.0,56.2009,56.2271,56.1922,56.2096,15500.0
2013-12-12 11:35:00,64.4,64.46,64.39,64.46,33400.0,56.2009,56.2533,56.1922,56.2533,33400.0
2013-12-12 11:40:00,64.46,64.48,64.44,64.45,33200.0,56.2533,56.2707,56.2358,56.2445,33200.0
2013-12-12 11:45:00,64.45,64.45,64.41,64.45,33400.0,56.2445,56.2445,56.2096,56.2445,33400.0
2013-12-12 11:50:00,64.45,64.47,64.44,64.47,24200.0,56.2445,56.262,56.2358,56.262,24200.0
2013-12-12 11:55:00,64.46,64.46,64.41,64.42,128800.0,56.2533,56.2533,56.2096,56.2184,128800.0
2013-12-12 12:00:00,64.41,64.41,64.34,64.37,181800.0,56.2096,56.2096,56.1485,56.1747,181800.0
2013-12-12 12:05:00,64.37,64.39,64.35,64.37,45500.0,56.1747,56.1922,56.1573,56.1747,45500.0
2013-12-12 12:10:00,64.37,64.42,64.34,64.34,24400.0,56.1747,56.2184,56.1485,56.1485,24400.0
2013-12-12 12:15:00,64.34,64.35,64.31,64.34,14800.0,56.1485,56.1573,56.1224,56.1485,14800.0
2013-12-12 12:20:00,64.34,64.34,64.22,64.23,86100.0,56.1485,56.1485,56.0438,56.0525,86100.0
2013-12-12 12:25:00,64.24,64.3,64.23,64.3,26900.0,56.0613,56.1136,56.0525,56.1136,26900.0
2013-12-12 12:30:00,64.29,64.29,64.24,64.25,10700.0,56.1049,56.1049,56.0613,56.07,10700.0
2013-12-12 12:35:00,64.25,64.29,64.25,64.28,19400.0,56.07,56.1049,56.07,56.0962,19400.0
2013-12-12 12:40:00,64.27,64.3,64.25,64.26,35400.0,56.0875,56.1136,56.07,56.0787,35400.0
2013-12-12 12:45:00,64.26,64.34,64.26,64.34,25500.0,56.0787,56.1485,56.0787,56.1485,25500.0
2013-12-12 12:50:00,64.32,64.34,64.29,64.33,14400.0,56.1311,56.1485,56.1049,56.1398,14400.0
2013-12-12 12:55:00,64.34,64.34,64.3,64.3,7000.0,56.1485,56.1485,56.1136,56.1136,7000.0
2013-12-12 13:00:00,64.3,64.38,64.3,64.37,22400.0,56.1136,56.1835,56.1136,56.1747,22400.0
2013-12-12 13:05:00,64.38,64.42,64.38,64.39,24800.0,56.1835,56.2184,56.1835,56.1922,24800.0
2013-12-12 13:10:00,64.39,64.41,64.38,64.39,37200.0,56.1922,56.2096,56.1835,56.1922,37200.0
2013-12-12 13:15:00,64.39,64.44,64.38,64.42,35900.0,56.1922,56.2358,56.1835,56.2184,35900.0
2013-12-12 13:20:00,64.43,64.45,64.42,64.43,19700.0,56.2271,56.2445,56.2184,56.2271,19700.0
2013-12-12 13:25:00,64.42,64.43,64.4,64.42,61000.0,56.2184,56.2271,56.2009,56.2184,61000.0
2013-12-12 13:30:00,64.43,64.45,64.39,64.4,15800.0,56.2271,56.2445,56.1922,56.2009,15800.0
2013-12-12 13:35:00,64.4,64.47,64.4,64.46,18800.0,56.2009,56.262,56.2009,56.2533,18800.0
2013-12-12 13:40:00,64.47,64.47,64.43,64.46,39000.0,56.262,56.262,56.2271,56.2533,39000.0
2013-12-12 13:45:00,64.46,64.48,64.45,64.45,8000.0,56.2533,56.2707,56.2445,56.2445,8000.0
2013-12-12 13:50:00,64.44,64.45,64.39,64.41,28700.0,56.2358,56.2445,56.1922,56.2096,28700.0
2013-12-12 13:55:00,64.41,64.46,64.4,64.44,24200.0,56.2096,56.2533,56.2009,56.2358,24200.0
2013-12-12 14:00:00,64.44,64.51,64.44,64.48,16500.0,56.2358,56.2969,56.2358,56.2707,16500.0
2013-12-12 14:05:00,64.49,64.53,64.46,64.52,19800.0,56.2794,56.3144,56.2533,56.3056,19800.0
2013-12-12 14:10:00,64.52,64.54,64.5,64.5,26200.0,56.3056,56.3231,56.2882,56.2882,26200.0
2013-12-12 14:15:00,64.51,64.52,64.49,64.51,44500.0,56.2969,56.3056,56.2794,56.2969,44500.0
2013-12-12 14:20:00,64.52,64.56,64.49,64.54,22700.0,56.3056,56.3405,56.2794,56.3231,22700.0
2013-12-12 14:25:00,64.54,64.55,64.52,64.52,34700.0,56.3231,56.3318,56.3056,56.3056,34700.0
2013-12-12 14:30:00,64.53,64.54,64.51,64.51,16500.0,56.3144,56.3231,56.2969,56.2969,16500.0
2013-12-12 14:35:00,64.51,64.51,64.45,64.46,80700.0,56.2969,56.2969,56.2445,56.2533,80700.0
2013-12-12 14:40:00,64.47,64.49,64.45,64.48,22000.0,56.262,56.2794,56.2445,56.2707,22000.0
2013-12-12 14:45:00,64.49,64.49,64.45,64.46,18100.0,56.2794,56.2794,56.2445,56.2533,18100.0
2013-12-12 14:50:00,64.47,64.56,64.45,64.54,23800.0,56.262,56.3405,56.2445,56.3231,23800.0
2013-12-12 14:55:00,64.54,64.57,64.54,64.55,25800.0,56.3231,56.3493,56.3231,56.3318,25800.0
2013-12-12 15:00:00,64.54,64.54,64.5,64.52,24800.0,56.3231,56.3231,56.2882,56.3056,24800.0
2013-12-12 15:05:00,64.52,64.53,64.46,64.48,58300.0,56.3056,56.3144,56.2533,56.2707,58300.0
2013-12-12 15:10:00,64.48,64.5,64.44,64.46,35300.0,56.2707,56.2882,56.2358,56.2533,35300.0
2013-12-12 15:15:00,64.45,64.46,64.43,64.44,18400.0,56.2445,56.2533,56.2271,56.2358,18400.0
2013-12-12 15:20:00,64.45,64.52,64.44,64.52,35800.0,56.2445,56.3056,56.2358,56.3056,35800.0
2013-12-12 15:25:00,64.52,64.53,64.5,64.5,21500.0,56.3056,56.3144,56.2882,56.2882,21500.0
2013-12-12 15:30:00,64.51,64.52,64.49,64.51,14200.0,56.2969,56.3056,56.2794,56.2969,14200.0
2013-12-12 15:35:00,64.51,64.51,64.42,64.44,22300.0,56.2969,56.2969,56.2184,56.2358,22300.0
2013-12-12 15:40:00,64.43,64.45,64.39,64.4,79100.0,56.2271,56.2445,56.1922,56.2009,79100.0
2013-12-12 15:45:00,64.39,64.4,64.34,64.35,60700.0,56.1922,56.2009,56.1485,56.1573,60700.0
2013-12-12 15:50:00,64.35,64.35,64.29,64.33,145800.0,56.1573,56.1573,56.1049,56.1398,145800.0
2013-12-12 15:55:00,64.32,64.34,64.28,64.3,249100.0,56.1311,56.1485,56.0962,56.1136,249100.0
2013-12-13 09:30:00,64.47,64.65,64.45,64.62,47500.0,56.262,56.4191,56.2445,56.3929,47500.0
2013-12-13 09:35:00,64.61,64.66,64.56,64.63,99300.0,56.3842,56.4278,56.3405,56.4016,99300.0
2013-12-13 09:40:00,64.64,64.64,64.52,64.57,67600.0,56.4103,56.4103,56.3056,56.3493,67600.0
2013-12-13 09:45:00,64.57,64.61,64.5,64.6,162500.0,56.3493,56.3842,56.2882,56.3754,162500.0
2013-12-13 09:50:00,64.6,64.62,64.53,64.57,111700.0,56.3754,56.3929,56.3144,56.3493,111700.0
2013-12-13 09:55:00,64.56,64.61,64.49,64.51,61300.0,56.3405,56.3842,56.2794,56.2969,61300.0
2013-12-13 10:00:00,64.51,64.6,64.51,64.6,35100.0,56.2969,56.3754,56.2969,56.3754,35100.0
2013-12-13 10:05:00,64.59,64.64,64.58,64.59,42100.0,56.3667,56.4103,56.358,56.3667,42100.0
2013-12-13 10:10:00,64.59,64.61,64.54,64.56,47500.0,56.3667,56.3842,56.3231,56.3405,47500.0
2013-12-13 10:15:00,64.56,64.59,64.47,64.5,74600.0,56.3405,56.3667,56.262,56.2882,74600.0
2013-12-13 10:20:00,64.49,64.54,64.45,64.49,33600.0,56.2794,56.3231,56.2445,56.2794,33600.0
2013-12-13 10:25:00,64.49,64.58,64.47,64.55,39400.0,56.2794,56.358,56.262,56.3318,39400.0
2013-12-13 10:30:00,64.55,64.63,64.55,64.6,20300.0,56.3318,56.4016,56.3318,56.3754,20300.0
2013-12-13 10:35:00,64.61,64.65,64.61,64.65,27200.0,56.3842,56.4191,56.3842,56.4191,27200.0
2013-12-13 10:40:00,64.66,64.69,64.63,64.63,19600.0,56.4278,56.454,56.4016,56.4016,19600.0
2013-12-13 10:45:00,64.63,64.69,64.63,64.64,94300.0,56.4016,56.454,56.4016,56.4103,94300.0
2013-12-13 10:50:00,64.65,64.67,64.61,64.67,55300.0,56.4191,56.4365,56.3842,56.4365,55300.0
2013-12-13 10:55:00,64.67,64.71,64.66,64.68,19500.0,56.4365,56.4714,56.4278,56.4453,19500.0
2013-12-13 11:00:00,64.67,64.7,64.57,64.58,39600.0,56.4365,56.4627,56.3493,56.358,39600.0
2013-12-13 11:05:00,64.59,64.61,64.57,64.6,19600.0,56.3667,56.3842,56.3493,56.3754,19600.0
2013-12-13 11:10:00,64.59,64.62,64.57,64.59,31200.0,56.3667,56.3929,56.3493,56.3667,31200.0
2013-12-13 11:15:00,64.59,64.68,64.57,64.66,39300.0,56.3667,56.4453,56.3493,56.4278,39300.0
2013-12-13 11:20:00,64.65,64.65,64.58,64.6,34700.0,56.4191,56.4191,56.358,56.3754,34700.0
2013-12-13 11:25:00,64.61,64.66,64.59,64.59,20500.0,56.3842,56.4278,56.3667,56.3667,20500.0
2013-12-13 11:30:00,64.59,64.63,64.57,64.61,44100.0,56.3667,56.4016,56.3493,56.3842,44100.0
2013-12-13 11:35:00,64.6,64.61,64.57,64.59,13300.0,56.3754,56.3842,56.3493,56.3667,13300.0
2013-12-13 11:40:00,64.6,64.6,64.58,64.59,19400.0,56.3754,56.3754,56.358,56.3667,19400.0
2013-12-13 11:45:00,64.59,64.61,64.53,64.54,41900.0,56.3667,56.3842,56.3144,56.3231,41900.0
2013-12-13 11:50:00,64.55,64.57,64.53,64.56,26600.0,56.3318,56.3493,56.3144,56.3405,26600.0
2013-12-13 11:55:00,64.56,64.59,64.53,64.58,19400.0,56.3405,56.3667,56.3144,56.358,19400.0
2013-12-13 12:00:00,64.59,64.6,64.56,64.57,34600.0,56.3667,56.3754,56.3405,56.3493,34600.0
2013-12-13 12:05:00,64.56,64.57,64.53,64.54,31800.0,56.3405,56.3493,56.3144,56.3231,31800.0
2013-12-13 12:10:00,64.55,64.6,64.53,64.6,23400.0,56.3318,56.3754,56.3144,56.3754,23400.0
2013-12-13 12:15:00,64.59,64.6,64.58,64.6,12500.0,56.3667,56.3754,56.358,56.3754,12500.0
2013-12-13 12:20:00,64.6,64.64,64.59,64.64,32100.0,56.3754,56.4103,56.3667,56.4103,32100.0
2013-12-13 12:25:00,64.64,64.69,64.64,64.68,9100.0,56.4103,56.454,56.4103,56.4453,9100.0
2013-12-13 12:30:00,64.69,64.69,64.63,64.64,17200.0,56.454,56.454,56.4016,56.4103,17200.0
2013-12-13 12:35:00,64.65,64.67,64.65,64.67,16500.0,56.4191,56.4365,56.4191,56.4365,16500.0
2013-12-13 12:40:00,64.67,64.67,64.61,64.64,19200.0,56.4365,56.4365,56.3842,56.4103,19200.0
2013-12-13 12:45:00,64.64,64.64,64.59,64.6,39900.0,56.4103,56.4103,56.3667,56.3754,39900.0
2013-12-13 12:50:00,64.59,64.61,64.58,64.61,33700.0,56.3667,56.3842,56.358,56.3842,33700.0
2013-12-13 12:55:00,64.62,64.63,64.61,64.63,26300.0,56.3929,56.4016,56.3842,56.4016,26300.0
2013-12-13 13:00:00,64.63,64.65,64.62,64.65,26900.0,56.4016,56.4191,56.3929,56.4191,26900.0
2013-12-13 13:05:00,64.66,64.67,64.63,64.63,11200.0,56.4278,56.4365,56.4016,56.4016,11200.0
2013-12-13 13:10:00,64.63,64.66,64.62,64.65,22000.0,56.4016,56.4278,56.3929,56.4191,22000.0
2013-12-13 13:15:00,64.65,64.66,64.63,64.66,15200.0,56.4191,56.4278,56.4016,56.4278,15200.0
2013-12-13 13:20:00,64.65,64.66,64.63,64.64,28300.0,56.4191,56.4278,56.4016,56.4103,28300.0
2013-12-13 13:25:00,64.63,64.65,64.62,64.65,15400.0,56.4016,56.4191,56.3929,56.4191,15400.0
2013-12-13 13:30:00,64.65,64.68,64.63,64.68,24100.0,56.4191,56.4453,56.4016,56.4453,24100.0
2013-12-13 13:35:00,64.69,64.71,64.66,64.67,13700.0,56.454,56.4714,56.4278,56.4365,13700.0
2013-12-13 13:40:00,64.67,64.67,64.62,64.62,27600.0,56.4365,56.4365,56.3929,56.3929,27600.0
2013-12-13 13:45:00,64.62,64.66,64.62,64.66,15000.0,56.3929,56.4278,56.3929,56.4278,15000.0
2013-12-13 13:50:00,64.65,64.66,64.64,64.64,19400.0,56.4191,56.4278,56.4103,56.4103,19400.0
2013-12-13 13:55:00,64.63,64.65,64.59,64.6,17100.0,56.4016,56.4191,56.3667,56.3754,17100.0
2013-12-13 14:00:00,64.6,64.6,64.53,64.54,94000.0,56.3754,56.3754,56.3144,56.3231,94000.0
2013-12-13 14:05:00,64.54,64.54,64.48,64.52,24400.0,56.3231,56.3231,56.2707,56.3056,24400.0
2013-12-13 14:10:00,64.52,64.52,64.43,64.44,53400.0,56.3056,56.3056,56.2271,56.2358,53400.0
2013-12-13 14:15:00,64.45,64.48,64.43,64.48,55600.0,56.2445,56.2707,56.2271,56.2707,55600.0
2013-12-13 14:20:00,64.47,64.47,64.42,64.42,37300.0,56.262,56.262,56.2184,56.2184,37300.0
2013-12-13 14:25:00,64.41,64.45,64.41,64.45,25700.0,56.2096,56.2445,56.2096,56.2445,25700.0
2013-12-13 14:30:00,64.44,64.47,64.42,64.47,40500.0,56.2358,56.262,56.2184,56.262,40500.0
2013-12-13 14:35:00,64.46,64.47,64.44,64.45,15100.0,56.2533,56.262,56.2358,56.2445,15100.0
2013-12-13 14:40:00,64.45,64.45,64.44,64.45,15700.0,56.2445,56.2445,56.2358,56.2445,15700.0
2013-12-13 14:45:00,64.44,64.49,64.44,64.48,46900.0,56.2358,56.2794,56.2358,56.2707,46900.0
2013-12-13 14:50:00,64.48,64.53,64.47,64.53,102200.0,56.2707,56.3144,56.262,56.3144,102200.0
2013-12-13 14:55:00,64.53,64.56,64.5,64.55,33800.0,56.3144,56.3405,56.2882,56.3318,33800.0
2013-12-13 15:00:00,64.54,64.59,64.54,64.54,16000.0,56.3231,56.3667,56.3231,56.3231,16000.0
2013-12-13 15:05:00,64.55,64.56,64.53,64.55,41800.0,56.3318,56.3405,56.3144,56.3318,41800.0
2013-12-13 15:10:00,64.55,64.59,64.54,64.57,23400.0,56.3318,56.3667,56.3231,56.3493,23400.0
2013-12-13 15:15:00,64.56,64.6,64.56,64.58,39000.0,56.3405,56.3754,56.3405,56.358,39000.0
2013-12-13 15:20:00,64.58,64.61,64.57,64.59,44600.0,56.358,56.3842,56.3493,56.3667,44600.0
2013-12-13 15:25:00,64.59,64.63,64.57,64.61,67400.0,56.3667,56.4016,56.3493,56.3842,67400.0
2013-12-13 15:30:00,64.6,64.63,64.57,64.58,77200.0,56.3754,56.4016,56.3493,56.358,77200.0
2013-12-13 15:35:00,64.57,64.57,64.5,64.5,71500.0,56.3493,56.3493,56.2882,56.2882,71500.0
2013-12-13 15:40:00,64.49,64.58,64.49,64.56,60400.0,56.2794,56.358,56.2794,56.3405,60400.0
2013-12-13 15:45:00,64.56,64.56,64.53,64.53,61300.0,56.3405,56.3405,56.3144,56.3144,61300.0
2013-12-13 15:50:00,64.54,64.57,64.5,64.52,124000.0,56.3231,56.3493,56.2882,56.3056,124000.0
2013-12-13 15:55:00,64.51,64.53,64.44,64.47,296800.0,56.2969,56.3144,56.2358,56.262,296800.0
2013-12-16 09:30:00,64.72,64.95,64.71,64.93,88400.0,56.4802,56.6809,56.4714,56.6634,88400.0
2013-12-16 09:35:00,64.92,65.05,64.92,64.93,186100.0,56.6547,56.7682,56.6547,56.6634,186100.0
2013-12-16 09:40:00,64.93,64.99,64.92,64.94,52800.0,56.6634,56.7158,56.6547,56.6722,52800.0
2013-12-16 09:45:00,64.95,65.07,64.95,65.0,134900.0,56.6809,56.7856,56.6809,56.7245,134900.0
2013-12-16 09:50:00,65.01,65.1,65.01,65.08,88200.0,56.7332,56.8118,56.7332,56.7943,88200.0
2013-12-16 09:55:00,65.08,65.09,65.04,65.05,70300.0,56.7943,56.8031,56.7594,56.7682,70300.0
2013-12-16 10:00:00,65.06,65.1,65.06,65.07,39000.0,56.7769,56.8118,56.7769,56.7856,39000.0
2013-12-16 10:05:00,65.07,65.07,64.96,64.96,19100.0,56.7856,56.7856,56.6896,56.6896,19100.0
2013-12-16 10:10:00,64.96,64.98,64.92,64.92,96200.0,56.6896,56.7071,56.6547,56.6547,96200.0
2013-12-16 10:15:00,64.92,64.97,64.92,64.93,55800.0,56.6547,56.6983,56.6547,56.6634,55800.0
2013-12-16 10:20:00,64.93,64.97,64.9,64.97,30300.0,56.6634,56.6983,56.6372,56.6983,30300.0
2013-12-16 10:25:00,64.97,65.01,64.94,64.97,32700.0,56.6983,56.7332,56.6722,56.6983,32700.0
2013-12-16 10:30:00,64.98,65.0,64.88,64.91,58800.0,56.7071,56.7245,56.6198,56.646,58800.0
2013-12-16 10:35:00,64.91,64.93,64.87,64.89,32400.0,56.646,56.6634,56.6111,56.6285,32400.0
2013-12-16 10:40:00,64.89,64.91,64.86,64.91,38500.0,56.6285,56.646,56.6023,56.646,38500.0
2013-12-16 10:45:00,64.91,64.93,64.9,64.9,14600.0,56.646,56.6634,56.6372,56.6372,14600.0
2013-12-16 10:50:00,64.89,64.92,64.86,64.92,36000.0,56.6285,56.6547,56.6023,56.6547,36000.0
2013-12-16 10:55:00,64.92,64.93,64.89,64.9,31600.0,56.6547,56.6634,56.6285,56.6372,31600.0
2013-12-16 11:00:00,64.9,64.91,64.82,64.82,39300.0,56.6372,56.646,56.5674,56.5674,39300.0
2013-12-16 11:05:00,64.82,64.86,64.81,64.86,16700.0,56.5674,56.6023,56.5587,56.6023,16700.0
2013-12-16 11:10:00,64.86,64.94,64.85,64.93,51600.0,56.6023,56.6722,56.5936,56.6634,51600.0
2013-12-16 11:15:00,64.92,64.94,64.89,64.9,30100.0,56.6547,56.6722,56.6285,56.6372,30100.0
2013-12-16 11:20:00,64.9,64.96,64.89,64.96,35600.0,56.6372,56.6896,56.6285,56.6896,35600.0
2013-12-16 11:25:00,64.96,64.99,64.94,64.97,45600.0,56.6896,56.7158,56.6722,56.6983,45600.0
2013-12-16 11:30:00,64.98,65.01,64.95,65.0,56300.0,56.7071,56.7332,56.6809,56.7245,56300.0
2013-12-16 11:35:00,64.99,65.01,64.94,64.95,55400.0,56.7158,56.7332,56.6722,56.6809,55400.0
2013-12-16 11:40:00,64.95,64.99,64.94,64.98,44600.0,56.6809,56.7158,56.6722,56.7071,44600.0
2013-12-16 11:45:00,64.97,65.0,64.93,64.94,19700.0,56.6983,56.7245,56.6634,56.6722,19700.0
2013-12-16 11:50:00,64.94,64.97,64.93,64.94,24700.0,56.6722,56.6983,56.6634,56.6722,24700.0
2013-12-16 11:55:00,64.95,64.97,64.94,64.96,19100.0,56.6809,56.6983,56.6722,56.6896,19100.0
2013-12-16 12:00:00,64.97,64.97,64.91,64.91,31100.0,56.6983,56.6983,56.646,56.646,31100.0
2013-12-16 12:05:00,64.91,64.93,64.88,64.92,124700.0,56.646,56.6634,56.6198,56.6547,124700.0
2013-12-16 12:10:00,64.92,64.92,64.85,64.86,34500.0,56.6547,56.6547,56.5936,56.6023,34500.0
2013-12-16 12:15:00,64.85,64.88,64.84,64.86,17000.0,56.5936,56.6198,56.5849,56.6023,17000.0
2013-12-16 12:20:00,64.86,64.87,64.83,64.87,20200.0,56.6023,56.6111,56.5762,56.6111,20200.0
2013-12-16 12:25:00,64.87,64.89,64.87,64.88,15300.0,56.6111,56.6285,56.6111,56.6198,15300.0
2013-12-16 12:30:00,64.88,64.89,64.86,64.89,14600.0,56.6198,56.6285,56.6023,56.6285,14600.0
2013-12-16 12:35:00,64.88,64.91,64.88,64.89,10900.0,56.6198,56.646,56.6198,56.6285,10900.0
2013-12-16 12:40:00,64.9,64.91,64.88,64.9,22700.0,56.6372,56.646,56.6198,56.6372,22700.0
2013-12-16 12:45:00,64.91,64.91,64.86,64.86,41400.0,56.646,56.646,56.6023,56.6023,41400.0
2013-12-16 12:50:00,64.87,64.91,64.87,64.89,36700.0,56.6111,56.646,56.6111,56.6285,36700.0
2013-12-16 12:55:00,64.88,64.88,64.85,64.87,22700.0,56.6198,56.6198,56.5936,56.6111,22700.0
2013-12-16 13:00:00,64.87,64.87,64.79,64.79,27400.0,56.6111,56.6111,56.5413,56.5413,27400.0
2013-12-16 13:05:00,64.79,64.83,64.77,64.81,70500.0,56.5413,56.5762,56.5238,56.5587,70500.0
2013-12-16 13:10:00,64.82,64.84,64.81,64.81,29000.0,56.5674,56.5849,56.5587,56.5587,29000.0
2013-12-16 13:15:00,64.81,64.81,64.78,64.81,11300.0,56.5587,56.5587,56.5325,56.5587,11300.0
2013-12-16 13:20:00,64.81,64.84,64.76,64.84,18500.0,56.5587,56.5849,56.5151,56.5849,18500.0
2013-12-16 13:25:00,64.83,64.86,64.83,64.85,27900.0,56.5762,56.6023,56.5762,56.5936,27900.0
2013-12-16 13:30:00,64.85,64.87,64.83,64.86,15600.0,56.5936,56.6111,56.5762,56.6023,15600.0
2013-12-16 13:35:00,64.85,64.87,64.85,64.86,16800.0,56.5936,56.6111,56.5936,56.6023,16800.0
2013-12-16 13:40:00,64.86,64.87,64.83,64.87,41600.0,56.6023,56.6111,56.5762,56.6111,41600.0
2013-12-16 13:45:00,64.87,64.88,64.82,64.87,18600.0,56.6111,56.6198,56.5674,56.6111,18600.0
2013-12-16 13:50:00,64.87,64.92,64.87,64.9,20700.0,56.6111,56.6547,56.6111,56.6372,20700.0
2013-12-16 13:55:00,64.9,64.92,64.9,64.92,17400.0,56.6372,56.6547,56.6372,56.6547,17400.0
2013-12-16 14:00:00,64.92,64.98,64.92,64.96,73400.0,56.6547,56.7071,56.6547,56.6896,73400.0
2013-12-16 14:05:00,64.96,64.98,64.93,64.94,27900.0,56.6896,56.7071,56.6634,56.6722,27900.0
2013-12-16 14:10:00,64.94,64.96,64.92,64.94,51700.0,56.6722,56.6896,56.6547,56.6722,51700.0
2013-12-16 14:15:00,64.95,64.95,64.91,64.91,15100.0,56.6809,56.6809,56.646,56.646,15100.0
2013-12-16 14:20:00,64.91,64.94,64.91,64.93,9400.0,56.646,56.6722,56.646,56.6634,9400.0
2013-12-16 14:25:00,64.94,64.94,64.92,64.94,10900.0,56.6722,56.6722,56.6547,56.6722,10900.0
2013-12-16 14:30:00,64.95,64.96,64.91,64.91,58300.0,56.6809,56.6896,56.646,56.646,58300.0
2013-12-16 14:35:00,64.9,64.92,64.9,64.91,21300.0,56.6372,56.6547,56.6372,56.646,21300.0
2013-12-16 14:40:00,64.91,64.94,64.91,64.94,7600.0,56.646,56.6722,56.646,56.6722,7600.0
2013-12-16 14:45:00,64.94,64.96,64.92,64.93,41100.0,56.6722,56.6896,56.6547,56.6634,41100.0
2013-12-16 14:50:00,64.93,64.95,64.92,64.95,12500.0,56.6634,56.6809,56.6547,56.6809,12500.0
2013-12-16 14:55:00,64.95,64.97,64.95,64.97,20100.0,56.6809,56.6983,56.6809,56.6983,20100.0
2013-12-16 15:00:00,64.97,64.98,64.95,64.97,26300.0,56.6983,56.7071,56.6809,56.6983,26300.0
2013-12-16 15:05:00,64.98,65.0,64.97,64.99,19900.0,56.7071,56.7245,56.6983,56.7158,19900.0
2013-12-16 15:10:00,65.0,65.01,64.99,64.99,15600.0,56.7245,56.7332,56.7158,56.7158,15600.0
2013-12-16 15:15:00,65.0,65.0,64.96,65.0,28200.0,56.7245,56.7245,56.6896,56.7245,28200.0
2013-12-16 15:20:00,64.99,65.0,64.92,64.94,73600.0,56.7158,56.7245,56.6547,56.6722,73600.0
2013-12-16 15:25:00,64.93,64.96,64.93,64.96,30400.0,56.6634,56.6896,56.6634,56.6896,30400.0
2013-12-16 15:30:00,64.96,64.96,64.91,64.92,57000.0,56.6896,56.6896,56.646,56.6547,57000.0
2013-12-16 15:35:00,64.92,64.97,64.92,64.96,29800.0,56.6547,56.6983,56.6547,56.6896,29800.0
2013-12-16 15:40:00,64.96,65.0,64.94,64.99,75100.0,56.6896,56.7245,56.6722,56.7158,75100.0
2013-12-16 15:45:00,64.99,64.99,64.94,64.94,72200.0,56.7158,56.7158,56.6722,56.6722,72200.0
2013-12-16 15:50:00,64.95,64.98,64.94,64.98,139900.0,56.6809,56.7071,56.6722,56.7071,139900.0
2013-12-16 15:55:00,64.97,64.97,64.91,64.92,327800.0,56.6983,56.6983,56.646,56.6547,327800.0
2013-12-17 09:30:00,64.96,65.06,64.8,64.84,70300.0,56.6896,56.7769,56.55,56.5849,70300.0
2013-12-17 09:35:00,64.84,64.85,64.74,64.74,166600.0,56.5849,56.5936,56.4976,56.4976,166600.0
2013-12-17 09:40:00,64.74,64.81,64.7,64.8,114500.0,56.4976,56.5587,56.4627,56.55,114500.0
2013-12-17 09:45:00,64.8,64.83,64.77,64.79,43100.0,56.55,56.5762,56.5238,56.5413,43100.0
2013-12-17 09:50:00,64.79,64.79,64.71,64.76,51200.0,56.5413,56.5413,56.4714,56.5151,51200.0
2013-12-17 09:55:00,64.77,64.84,64.76,64.82,39000.0,56.5238,56.5849,56.5151,56.5674,39000.0
2013-12-17 10:00:00,64.82,64.86,64.81,64.83,65100.0,56.5674,56.6023,56.5587,56.5762,65100.0
2013-12-17 10:05:00,64.83,64.86,64.81,64.82,45600.0,56.5762,56.6023,56.5587,56.5674,45600.0
2013-12-17 10:10:00,64.83,64.86,64.76,64.86,47000.0,56.5762,56.6023,56.5151,56.6023,47000.0
2013-12-17 10:15:00,64.86,64.87,64.77,64.78,25800.0,56.6023,56.6111,56.5238,56.5325,25800.0
2013-12-17 10:20:00,64.79,64.8,64.77,64.78,29900.0,56.5413,56.55,56.5238,56.5325,29900.0
2013-12-17 10:25:00,64.78,64.8,64.77,64.77,56500.0,56.5325,56.55,56.5238,56.5238,56500.0
2013-12-17 10:30:00,64.77,64.77,64.69,64.73,26400.0,56.5238,56.5238,56.454,56.4889,26400.0
2013-12-17 10:35:00,64.73,64.77,64.73,64.75,305500.0,56.4889,56.5238,56.4889,56.5063,305500.0
2013-12-17 10:40:00,64.76,64.77,64.72,64.72,167100.0,56.5151,56.5238,56.4802,56.4802,167100.0
2013-12-17 10:45:00,64.72,64.72,64.57,64.58,152700.0,56.4802,56.4802,56.3493,56.358,152700.0
2013-12-17 10:50:00,64.58,64.59,64.53,64.56,31200.0,56.358,56.3667,56.3144,56.3405,31200.0
2013-12-17 10:55:00,64.57,64.59,64.53,64.56,37900.0,56.3493,56.3667,56.3144,56.3405,37900.0
2013-12-17 11:00:00,64.56,64.57,64.49,64.51,25400.0,56.3405,56.3493,56.2794,56.2969,25400.0
2013-12-17 11:05:00,64.51,64.55,64.5,64.53,21600.0,56.2969,56.3318,56.2882,56.3144,21600.0
2013-12-17 11:10:00,64.52,64.58,64.5,64.58,35500.0,56.3056,56.358,56.2882,56.358,35500.0
2013-12-17 11:15:00,64.57,64.59,64.56,64.57,40400.0,56.3493,56.3667,56.3405,56.3493,40400.0
2013-12-17 11:20:00,64.58,64.59,64.55,64.56,29000.0,56.358,56.3667,56.3318,56.3405,29000.0
2013-12-17 11:25:00,64.57,64.59,64.51,64.53,94600.0,56.3493,56.3667,56.2969,56.3144,94600.0
2013-12-17 11:30:00,64.54,64.57,64.52,64.53,102700.0,56.3231,56.3493,56.3056,56.3144,102700.0
2013-12-17 11:35:00,64.53,64.59,64.52,64.59,26700.0,56.3144,56.3667,56.3056,56.3667,26700.0
2013-12-17 11:40:00,64.59,64.6,64.56,64.59,22700.0,56.3667,56.3754,56.3405,56.3667,22700.0
2013-12-17 11:45:00,64.59,64.67,64.58,64.66,44200.0,56.3667,56.4365,56.358,56.4278,44200.0
2013-12-17 11:50:00,64.66,64.68,64.64,64.66,21100.0,56.4278,56.4453,56.4103,56.4278,21100.0
2013-12-17 11:55:00,64.66,64.67,64.63,64.64,11300.0,56.4278,56.4365,56.4016,56.4103,11300.0
2013-12-17 12:00:00,64.64,64.65,64.62,64.64,23400.0,56.4103,56.4191,56.3929,56.4103,23400.0
2013-12-17 12:05:00,64.64,64.64,64.61,64.61,14400.0,56.4103,56.4103,56.3842,56.3842,14400.0
2013-12-17 12:10:00,64.61,64.68,64.59,64.66,42200.0,56.3842,56.4453,56.3667,56.4278,42200.0
2013-12-17 12:15:00,64.66,64.69,64.65,64.67,16300.0,56.4278,56.454,56.4191,56.4365,16300.0
2013-12-17 12:20:00,64.68,64.68,64.65,64.68,22900.0,56.4453,56.4453,56.4191,56.4453,22900.0
2013-12-17 12:25:00,64.68,64.68,64.63,64.65,29300.0,56.4453,56.4453,56.4016,56.4191,29300.0
2013-12-17 12:30:00,64.65,64.66,64.63,64.65,21200.0,56.4191,56.4278,56.4016,56.4191,21200.0
2013-12-17 12:35:00,64.64,64.67,64.64,64.65,31800.0,56.4103,56.4365,56.4103,56.4191,31800.0
2013-12-17 12:40:00,64.65,64.66,64.64,64.66,15300.0,56.4191,56.4278,56.4103,56.4278,15300.0
2013-12-17 12:45:00,64.66,64.69,64.65,64.67,23300.0,56.4278,56.454,56.4191,56.4365,23300.0
2013-12-17 12:50:00,64.68,64.71,64.67,64.7,13500.0,56.4453,56.4714,56.4365,56.4627,13500.0
2013-12-17 12:55:00,64.71,64.73,64.69,64.69,45300.0,56.4714,56.4889,56.454,56.454,45300.0
2013-12-17 13:00:00,64.69,64.73,64.69,64.72,14800.0,56.454,56.4889,56.454,56.4802,14800.0
2013-12-17 13:05:00,64.73,64.73,64.7,64.71,8600.0,56.4889,56.4889,56.4627,56.4714,8600.0
2013-12-17 13:10:00,64.71,64.72,64.7,64.71,17300.0,56.4714,56.4802,56.4627,56.4714,17300.0
2013-12-17 13:15:00,64.71,64.74,64.71,64.74,18300.0,56.4714,56.4976,56.4714,56.4976,18300.0
2013-12-17 13:20:00,64.74,64.76,64.74,64.75,19800.0,56.4976,56.5151,56.4976,56.5063,19800.0
2013-12-17 13:25:00,64.74,64.76,64.73,64.76,10400.0,56.4976,56.5151,56.4889,56.5151,10400.0
2013-12-17 13:30:00,64.76,64.78,64.74,64.77,54300.0,56.5151,56.5325,56.4976,56.5238,54300.0
2013-12-17 13:35:00,64.77,64.79,64.76,64.77,19500.0,56.5238,56.5413,56.5151,56.5238,19500.0
2013-12-17 13:40:00,64.76,64.78,64.73,64.73,16300.0,56.5151,56.5325,56.4889,56.4889,16300.0
2013-12-17 13:45:00,64.73,64.74,64.69,64.69,21900.0,56.4889,56.4976,56.454,56.454,21900.0
2013-12-17 13:50:00,64.69,64.71,64.69,64.7,9500.0,56.454,56.4714,56.454,56.4627,9500.0
2013-12-17 13:55:00,64.7,64.73,64.7,64.73,9500.0,56.4627,56.4889,56.4627,56.4889,9500.0
2013-12-17 14:00:00,64.73,64.76,64.72,64.76,36200.0,56.4889,56.5151,56.4802,56.5151,36200.0
2013-12-17 14:05:00,64.77,64.87,64.76,64.86,54800.0,56.5238,56.6111,56.5151,56.6023,54800.0
2013-12-17 14:10:00,64.87,64.91,64.86,64.87,32300.0,56.6111,56.646,56.6023,56.6111,32300.0
2013-12-17 14:15:00,64.87,64.89,64.86,64.86,21800.0,56.6111,56.6285,56.6023,56.6023,21800.0
2013-12-17 14:20:00,64.86,64.88,64.86,64.86,13000.0,56.6023,56.6198,56.6023,56.6023,13000.0
2013-12-17 14:25:00,64.86,64.86,64.84,64.85,14900.0,56.6023,56.6023,56.5849,56.5936,14900.0
2013-12-17 14:30:00,64.84,64.85,64.8,64.8,24100.0,56.5849,56.5936,56.55,56.55,24100.0
2013-12-17 14:35:00,64.79,64.8,64.76,64.76,41100.0,56.5413,56.55,56.5151,56.5151,41100.0
2013-12-17 14:40:00,64.76,64.81,64.76,64.81,20800.0,56.5151,56.5587,56.5151,56.5587,20800.0
2013-12-17 14:45:00,64.81,64.82,64.79,64.8,21100.0,56.5587,56.5674,56.5413,56.55,21100.0
2013-12-17 14:50:00,64.8,64.8,64.76,64.77,21000.0,56.55,56.55,56.5151,56.5238,21000.0
2013-12-17 14:55:00,64.77,64.78,64.76,64.78,15600.0,56.5238,56.5325,56.5151,56.5325,15600.0
2013-12-17 15:00:00,64.78,64.83,64.77,64.8,35400.0,56.5325,56.5762,56.5238,56.55,35400.0
2013-12-17 15:05:00,64.81,64.83,64.79,64.82,28000.0,56.5587,56.5762,56.5413,56.5674,28000.0
2013-12-17 15:10:00,64.83,64.83,64.81,64.83,45100.0,56.5762,56.5762,56.5587,56.5762,45100.0
2013-12-17 15:15:00,64.82,64.83,64.81,64.83,42400.0,56.5674,56.5762,56.5587,56.5762,42400.0
2013-12-17 15:20:00,64.82,64.86,64.82,64.83,35000.0,56.5674,56.6023,56.5674,56.5762,35000.0
2013-12-17 15:25:00,64.83,64.83,64.8,64.8,28000.0,56.5762,56.5762,56.55,56.55,28000.0
2013-12-17 15:30:00,64.81,64.84,64.76,64.78,33500.0,56.5587,56.5849,56.5151,56.5325,33500.0
2013-12-17 15:35:00,64.77,64.8,64.76,64.8,28000.0,56.5238,56.55,56.5151,56.55,28000.0
2013-12-17 15:40:00,64.79,64.8,64.74,64.75,43000.0,56.5413,56.55,56.4976,56.5063,43000.0
2013-12-17 15:45:00,64.75,64.79,64.74,64.77,65100.0,56.5063,56.5413,56.4976,56.5238,65100.0
2013-12-17 15:50:00,64.77,64.77,64.72,64.75,57200.0,56.5238,56.5238,56.4802,56.5063,57200.0
2013-12-17 15:55:00,64.76,64.77,64.7,64.7,177400.0,56.5151,56.5238,56.4627,56.4627,177400.0
2013-12-18 09:30:00,64.72,64.88,64.72,64.85,111300.0,56.4802,56.6198,56.4802,56.5936,111300.0
2013-12-18 09:35:00,64.86,64.94,64.83,64.89,54500.0,56.6023,56.6722,56.5762,56.6285,54500.0
2013-12-18 09:40:00,64.89,64.95,64.86,64.88,39900.0,56.6285,56.6809,56.6023,56.6198,39900.0
2013-12-18 09:45:00,64.89,64.94,64.88,64.93,40100.0,56.6285,56.6722,56.6198,56.6634,40100.0
2013-12-18 09:50:00,64.94,64.94,64.79,64.81,40300.0,56.6722,56.6722,56.5413,56.5587,40300.0
2013-12-18 09:55:00,64.82,64.82,64.79,64.82,23800.0,56.5674,56.5674,56.5413,56.5674,23800.0
2013-12-18 10:00:00,64.82,64.87,64.76,64.86,28300.0,56.5674,56.6111,56.5151,56.6023,28300.0
2013-12-18 10:05:00,64.86,64.91,64.85,64.91,42900.0,56.6023,56.646,56.5936,56.646,42900.0
2013-12-18 10:10:00,64.91,64.91,64.85,64.86,36400.0,56.646,56.646,56.5936,56.6023,36400.0
2013-12-18 10:15:00,64.86,64.86,64.8,64.8,25100.0,56.6023,56.6023,56.55,56.55,25100.0
2013-12-18 10:20:00,64.81,64.81,64.75,64.75,32000.0,56.5587,56.5587,56.5063,56.5063,32000.0
2013-12-18 10:25:00,64.76,64.79,64.74,64.78,61200.0,56.5151,56.5413,56.4976,56.5325,61200.0
2013-12-18 10:30:00,64.78,64.82,64.75,64.81,34900.0,56.5325,56.5674,56.5063,56.5587,34900.0
2013-12-18 10:35:00,64.8,64.8,64.78,64.78,45400.0,56.55,56.55,56.5325,56.5325,45400.0
2013-12-18 10:40:00,64.79,64.79,64.72,64.74,35400.0,56.5413,56.5413,56.4802,56.4976,35400.0
2013-12-18 10:45:00,64.73,64.74,64.66,64.69,70200.0,56.4889,56.4976,56.4278,56.454,70200.0
2013-12-18 10:50:00,64.68,64.68,64.61,64.66,84900.0,56.4453,56.4453,56.3842,56.4278,84900.0
2013-12-18 10:55:00,64.66,64.68,64.65,64.65,39300.0,56.4278,56.4453,56.4191,56.4191,39300.0
2013-12-18 11:00:00,64.65,64.66,64.63,64.64,39900.0,56.4191,56.4278,56.4016,56.4103,39900.0
2013-12-18 11:05:00,64.65,64.69,64.64,64.69,22700.0,56.4191,56.454,56.4103,56.454,22700.0
2013-12-18 11:10:00,64.69,64.69,64.67,64.69,53700.0,56.454,56.454,56.4365,56.454,53700.0
2013-12-18 11:15:00,64.69,64.72,64.69,64.71,58000.0,56.454,56.4802,56.454,56.4714,58000.0
2013-12-18 11:20:00,64.71,64.71,64.68,64.69,21500.0,56.4714,56.4714,56.4453,56.454,21500.0
2013-12-18 11:25:00,64.69,64.7,64.64,64.64,28000.0,56.454,56.4627,56.4103,56.4103,28000.0
2013-12-18 11:30:00,64.64,64.67,64.63,64.63,37600.0,56.4103,56.4365,56.4016,56.4016,37600.0
2013-12-18 11:35:00,64.62,64.66,64.62,64.65,32100.0,56.3929,56.4278,56.3929,56.4191,32100.0
2013-12-18 11:40:00,64.65,64.65,64.55,64.6,48000.0,56.4191,56.4191,56.3318,56.3754,48000.0
2013-12-18 11:45:00,64.6,64.6,64.53,64.54,24400.0,56.3754,56.3754,56.3144,56.3231,24400.0
2013-12-18 11:50:00,64.55,64.59,64.53,64.57,27200.0,56.3318,56.3667,56.3144,56.3493,27200.0
2013-12-18 11:55:00,64.58,64.62,64.58,64.59,55700.0,56.358,56.3929,56.358,56.3667,55700.0
2013-12-18 12:00:00,64.59,64.63,64.56,64.63,136300.0,56.3667,56.4016,56.3405,56.4016,136300.0
2013-12-18 12:05:00,64.63,64.64,64.62,64.64,66200.0,56.4016,56.4103,56.3929,56.4103,66200.0
2013-12-18 12:10:00,64.63,64.67,64.63,64.66,89200.0,56.4016,56.4365,56.4016,56.4278,89200.0
2013-12-18 12:15:00,64.66,64.67,64.63,64.63,46400.0,56.4278,56.4365,56.4016,56.4016,46400.0
2013-12-18 12:20:00,64.63,64.66,64.62,64.65,23800.0,56.4016,56.4278,56.3929,56.4191,23800.0
2013-12-18 12:25:00,64.66,64.67,64.64,64.66,50700.0,56.4278,56.4365,56.4103,56.4278,50700.0
2013-12-18 12:30:00,64.66,64.67,64.64,64.65,41100.0,56.4278,56.4365,56.4103,56.4191,41100.0
2013-12-18 12:35:00,64.64,64.64,64.6,64.63,40200.0,56.4103,56.4103,56.3754,56.4016,40200.0
2013-12-18 12:40:00,64.62,64.63,64.6,64.61,22300.0,56.3929,56.4016,56.3754,56.3842,22300.0
2013-12-18 12:45:00,64.62,64.62,64.59,64.59,37700.0,56.3929,56.3929,56.3667,56.3667,37700.0
2013-12-18 12:50:00,64.59,64.6,64.56,64.58,15700.0,56.3667,56.3754,56.3405,56.358,15700.0
2013-12-18 12:55:00,64.57,64.58,64.51,64.52,52000.0,56.3493,56.358,56.2969,56.3056,52000.0
2013-12-18 13:00:00,64.52,64.52,64.44,64.5,40100.0,56.3056,56.3056,56.2358,56.2882,40100.0
2013-12-18 13:05:00,64.5,64.53,64.48,64.51,33300.0,56.2882,56.3144,56.2707,56.2969,33300.0
2013-12-18 13:10:00,64.51,64.53,64.36,64.37,136700.0,56.2969,56.3144,56.166,56.1747,136700.0
2013-12-18 13:15:00,64.38,64.4,64.35,64.39,42000.0,56.1835,56.2009,56.1573,56.1922,42000.0
2013-12-18 13:20:00,64.39,64.42,64.38,64.42,25100.0,56.1922,56.2184,56.1835,56.2184,25100.0
2013-12-18 13:25:00,64.42,64.47,64.41,64.46,42400.0,56.2184,56.262,56.2096,56.2533,42400.0
2013-12-18 13:30:00,64.47,64.47,64.42,64.42,27400.0,56.262,56.262,56.2184,56.2184,27400.0
2013-12-18 13:35:00,64.42,64.46,64.4,64.45,43000.0,56.2184,56.2533,56.2009,56.2445,43000.0
2013-12-18 13:40:00,64.46,64.46,64.42,64.46,65300.0,56.2533,56.2533,56.2184,56.2533,65300.0
2013-12-18 13:45:00,64.45,64.49,64.45,64.48,61500.0,56.2445,56.2794,56.2445,56.2707,61500.0
2013-12-18 13:50:00,64.48,64.52,64.47,64.52,98400.0,56.2707,56.3056,56.262,56.3056,98400.0
2013-12-18 13:55:00,64.52,64.7,64.49,64.61,147200.0,56.3056,56.4627,56.2794,56.3842,147200.0
2013-12-18 14:00:00,64.6,64.9,64.12,64.86,276300.0,56.3754,56.6372,55.9566,56.6023,276300.0
2013-12-18 14:05:00,64.86,65.22,64.85,65.14,174600.0,56.6023,56.9165,56.5936,56.8467,174600.0
2013-12-18 14:10:00,65.13,65.15,64.94,64.94,1419800.0,56.838,56.8554,56.6722,56.6722,1419800.0
2013-12-18 14:15:00,64.94,64.99,64.85,64.98,124800.0,56.6722,56.7158,56.5936,56.7071,124800.0
2013-12-18 14:20:00,64.98,65.14,64.93,65.12,197300.0,56.7071,56.8467,56.6634,56.8292,197300.0
2013-12-18 14:25:00,65.13,65.15,65.0,65.02,231100.0,56.838,56.8554,56.7245,56.742,231100.0
2013-12-18 14:30:00,65.03,65.12,65.02,65.11,630500.0,56.7507,56.8292,56.742,56.8205,630500.0
2013-12-18 14:35:00,65.11,65.35,65.11,65.35,332000.0,56.8205,57.03,56.8205,57.03,332000.0
2013-12-18 14:40:00,65.34,65.34,65.21,65.28,276800.0,57.0212,57.0212,56.9078,56.9689,276800.0
2013-12-18 14:45:00,65.28,65.32,65.2,65.21,164400.0,56.9689,57.0038,56.8991,56.9078,164400.0
2013-12-18 14:50:00,65.21,65.25,65.2,65.25,111800.0,56.9078,56.9427,56.8991,56.9427,111800.0
2013-12-18 14:55:00,65.25,65.32,65.23,65.28,129900.0,56.9427,57.0038,56.9252,56.9689,129900.0
2013-12-18 15:00:00,65.28,65.3,65.24,65.26,105200.0,56.9689,56.9863,56.934,56.9514,105200.0
2013-12-18 15:05:00,65.27,65.32,65.25,65.29,145700.0,56.9601,57.0038,56.9427,56.9776,145700.0
2013-12-18 15:10:00,65.29,65.47,65.29,65.47,220200.0,56.9776,57.1347,56.9776,57.1347,220200.0
2013-12-18 15:15:00,65.47,65.54,65.46,65.54,156700.0,57.1347,57.1958,57.126,57.1958,156700.0
2013-12-18 15:20:00,65.55,65.59,65.51,65.52,143700.0,57.2045,57.2394,57.1696,57.1783,143700.0
2013-12-18 15:25:00,65.52,65.53,65.38,65.46,109000.0,57.1783,57.187,57.0561,57.126,109000.0
2013-12-18 15:30:00,65.47,65.51,65.45,65.47,47200.0,57.1347,57.1696,57.1172,57.1347,47200.0
2013-12-18 15:35:00,65.47,65.67,65.47,65.67,125300.0,57.1347,57.3092,57.1347,57.3092,125300.0
2013-12-18 15:40:00,65.67,65.71,65.65,65.7,72400.0,57.3092,57.3441,57.2918,57.3354,72400.0
2013-12-18 15:45:00,65.7,65.73,65.62,65.62,185600.0,57.3354,57.3616,57.2656,57.2656,185600.0
2013-12-18 15:50:00,65.61,65.64,65.58,65.59,167600.0,57.2569,57.283,57.2307,57.2394,167600.0
2013-12-18 15:55:00,65.59,65.74,65.59,65.74,527700.0,57.2394,57.3703,57.2394,57.3703,527700.0
2013-12-19 09:30:00,65.64,65.7,65.52,65.69,89600.0,57.283,57.3354,57.1783,57.3267,89600.0
2013-12-19 09:35:00,65.69,65.76,65.67,65.69,143100.0,57.3267,57.3878,57.3092,57.3267,143100.0
2013-12-19 09:40:00,65.68,65.71,65.57,65.69,94000.0,57.3179,57.3441,57.2219,57.3267,94000.0
2013-12-19 09:45:00,65.7,65.71,65.6,65.6,67500.0,57.3354,57.3441,57.2481,57.2481,67500.0
2013-12-19 09:50:00,65.61,65.61,65.56,65.56,43400.0,57.2569,57.2569,57.2132,57.2132,43400.0
2013-12-19 09:55:00,65.56,65.6,65.55,65.6,65500.0,57.2132,57.2481,57.2045,57.2481,65500.0
2013-12-19 10:00:00,65.6,65.63,65.5,65.56,154300.0,57.2481,57.2743,57.1609,57.2132,154300.0
2013-12-19 10:05:00,65.56,65.59,65.53,65.56,76100.0,57.2132,57.2394,57.187,57.2132,76100.0
2013-12-19 10:10:00,65.56,65.57,65.38,65.38,119800.0,57.2132,57.2219,57.0561,57.0561,119800.0
2013-12-19 10:15:00,65.38,65.48,65.37,65.47,362600.0,57.0561,57.1434,57.0474,57.1347,362600.0
2013-12-19 10:20:00,65.48,65.49,65.45,65.49,39100.0,57.1434,57.1521,57.1172,57.1521,39100.0
2013-12-19 10:25:00,65.49,65.56,65.48,65.55,48100.0,57.1521,57.2132,57.1434,57.2045,48100.0
2013-12-19 10:30:00,65.55,65.57,65.51,65.55,108500.0,57.2045,57.2219,57.1696,57.2045,108500.0
2013-12-19 10:35:00,65.54,65.54,65.49,65.52,45100.0,57.1958,57.1958,57.1521,57.1783,45100.0
2013-12-19 10:40:00,65.52,65.59,65.51,65.59,84200.0,57.1783,57.2394,57.1696,57.2394,84200.0
2013-12-19 10:45:00,65.59,65.62,65.58,65.59,161300.0,57.2394,57.2656,57.2307,57.2394,161300.0
2013-12-19 10:50:00,65.59,65.6,65.55,65.56,43600.0,57.2394,57.2481,57.2045,57.2132,43600.0
2013-12-19 10:55:00,65.56,65.58,65.53,65.55,51800.0,57.2132,57.2307,57.187,57.2045,51800.0
2013-12-19 11:00:00,65.54,65.57,65.53,65.56,44400.0,57.1958,57.2219,57.187,57.2132,44400.0
2013-12-19 11:05:00,65.56,65.57,65.53,65.56,76200.0,57.2132,57.2219,57.187,57.2132,76200.0
2013-12-19 11:10:00,65.56,65.56,65.53,65.53,30200.0,57.2132,57.2132,57.187,57.187,30200.0
2013-12-19 11:15:00,65.53,65.54,65.49,65.5,45400.0,57.187,57.1958,57.1521,57.1609,45400.0
2013-12-19 11:20:00,65.51,65.52,65.49,65.52,43700.0,57.1696,57.1783,57.1521,57.1783,43700.0
2013-12-19 11:25:00,65.52,65.54,65.48,65.54,46000.0,57.1783,57.1958,57.1434,57.1958,46000.0
2013-12-19 11:30:00,65.53,65.57,65.53,65.56,55400.0,57.187,57.2219,57.187,57.2132,55400.0
2013-12-19 11:35:00,65.56,65.57,65.55,65.56,43200.0,57.2132,57.2219,57.2045,57.2132,43200.0
2013-12-19 11:40:00,65.56,65.58,65.54,65.57,49000.0,57.2132,57.2307,57.1958,57.2219,49000.0
2013-12-19 11:45:00,65.57,65.58,65.54,65.55,30300.0,57.2219,57.2307,57.1958,57.2045,30300.0
2013-12-19 11:50:00,65.55,65.59,65.53,65.58,33500.0,57.2045,57.2394,57.187,57.2307,33500.0
2013-12-19 11:55:00,65.58,65.6,65.56,65.57,121500.0,57.2307,57.2481,57.2132,57.2219,121500.0
2013-12-19 12:00:00,65.56,65.57,65.52,65.52,23200.0,57.2132,57.2219,57.1783,57.1783,23200.0
2013-12-19 12:05:00,65.53,65.56,65.52,65.56,36800.0,57.187,57.2132,57.1783,57.2132,36800.0
2013-12-19 12:10:00,65.56,65.57,65.53,65.56,52000.0,57.2132,57.2219,57.187,57.2132,52000.0
2013-12-19 12:15:00,65.56,65.61,65.55,65.59,24200.0,57.2132,57.2569,57.2045,57.2394,24200.0
2013-12-19 12:20:00,65.6,65.64,65.6,65.62,44400.0,57.2481,57.283,57.2481,57.2656,44400.0
2013-12-19 12:25:00,65.63,65.64,65.59,65.61,133900.0,57.2743,57.283,57.2394,57.2569,133900.0
2013-12-19 12:30:00,65.62,65.62,65.58,65.59,31300.0,57.2656,57.2656,57.2307,57.2394,31300.0
2013-12-19 12:35:00,65.6,65.61,65.57,65.57,71900.0,57.2481,57.2569,57.2219,57.2219,71900.0
2013-12-19 12:40:00,65.58,65.6,65.58,65.6,53600.0,57.2307,57.2481,57.2307,57.2481,53600.0
2013-12-19 12:45:00,65.59,65.6,65.57,65.57,20800.0,57.2394,57.2481,57.2219,57.2219,20800.0
2013-12-19 12:50:00,65.57,65.6,65.56,65.6,38100.0,57.2219,57.2481,57.2132,57.2481,38100.0
2013-12-19 12:55:00,65.61,65.63,65.61,65.61,38400.0,57.2569,57.2743,57.2569,57.2569,38400.0
2013-12-19 13:00:00,65.62,65.62,65.58,65.58,41500.0,57.2656,57.2656,57.2307,57.2307,41500.0
2013-12-19 13:05:00,65.58,65.67,65.57,65.67,49600.0,57.2307,57.3092,57.2219,57.3092,49600.0
2013-12-19 13:10:00,65.66,65.68,65.65,65.65,36300.0,57.3005,57.3179,57.2918,57.2918,36300.0
2013-12-19 13:15:00,65.66,65.7,65.66,65.69,104900.0,57.3005,57.3354,57.3005,57.3267,104900.0
2013-12-19 13:20:00,65.69,65.69,65.67,65.69,24100.0,57.3267,57.3267,57.3092,57.3267,24100.0
2013-12-19 13:25:00,65.69,65.69,65.66,65.67,55400.0,57.3267,57.3267,57.3005,57.3092,55400.0
2013-12-19 13:30:00,65.66,65.68,65.66,65.67,82400.0,57.3005,57.3179,57.3005,57.3092,82400.0
2013-12-19 13:35:00,65.67,65.69,65.67,65.67,23700.0,57.3092,57.3267,57.3092,57.3092,23700.0
2013-12-19 13:40:00,65.66,65.69,65.66,65.69,26900.0,57.3005,57.3267,57.3005,57.3267,26900.0
2013-12-19 13:45:00,65.68,65.69,65.62,65.67,61300.0,57.3179,57.3267,57.2656,57.3092,61300.0
2013-12-19 13:50:00,65.67,65.69,65.65,65.66,27000.0,57.3092,57.3267,57.2918,57.3005,27000.0
2013-12-19 13:55:00,65.65,65.67,65.65,65.67,19700.0,57.2918,57.3092,57.2918,57.3092,19700.0
2013-12-19 14:00:00,65.66,65.69,65.65,65.66,40000.0,57.3005,57.3267,57.2918,57.3005,40000.0
2013-12-19 14:05:00,65.66,65.68,65.64,65.68,97100.0,57.3005,57.3179,57.283,57.3179,97100.0
2013-12-19 14:10:00,65.68,65.69,65.66,65.67,35600.0,57.3179,57.3267,57.3005,57.3092,35600.0
2013-12-19 14:15:00,65.67,65.67,65.61,65.63,57800.0,57.3092,57.3092,57.2569,57.2743,57800.0
2013-12-19 14:20:00,65.62,65.63,65.55,65.56,45200.0,57.2656,57.2743,57.2045,57.2132,45200.0
2013-12-19 14:25:00,65.56,65.6,65.56,65.56,43700.0,57.2132,57.2481,57.2132,57.2132,43700.0
2013-12-19 14:30:00,65.56,65.58,65.55,65.58,64200.0,57.2132,57.2307,57.2045,57.2307,64200.0
2013-12-19 14:35:00,65.57,65.59,65.56,65.56,81400.0,57.2219,57.2394,57.2132,57.2132,81400.0
2013-12-19 14:40:00,65.57,65.61,65.56,65.58,49400.0,57.2219,57.2569,57.2132,57.2307,49400.0
2013-12-19 14:45:00,65.59,65.6,65.57,65.57,63500.0,57.2394,57.2481,57.2219,57.2219,63500.0
2013-12-19 14:50:00,65.58,65.6,65.57,65.6,20100.0,57.2307,57.2481,57.2219,57.2481,20100.0
2013-12-19 14:55:00,65.6,65.62,65.59,65.61,75900.0,57.2481,57.2656,57.2394,57.2569,75900.0
2013-12-19 15:00:00,65.61,65.66,65.61,65.64,75600.0,57.2569,57.3005,57.2569,57.283,75600.0
2013-12-19 15:05:00,65.64,65.65,65.59,65.6,73300.0,57.283,57.2918,57.2394,57.2481,73300.0
2013-12-19 15:10:00,65.6,65.63,65.59,65.63,42200.0,57.2481,57.2743,57.2394,57.2743,42200.0
2013-12-19 15:15:00,65.62,65.66,65.61,65.64,79600.0,57.2656,57.3005,57.2569,57.283,79600.0
2013-12-19 15:20:00,65.65,65.65,65.61,65.62,63000.0,57.2918,57.2918,57.2569,57.2656,63000.0
2013-12-19 15:25:00,65.61,65.62,65.58,65.59,85100.0,57.2569,57.2656,57.2307,57.2394,85100.0
2013-12-19 15:30:00,65.59,65.61,65.56,65.59,83800.0,57.2394,57.2569,57.2132,57.2394,83800.0
2013-12-19 15:35:00,65.59,65.65,65.59,65.65,82700.0,57.2394,57.2918,57.2394,57.2918,82700.0
2013-12-19 15:40:00,65.65,65.68,65.63,65.63,141300.0,57.2918,57.3179,57.2743,57.2743,141300.0
2013-12-19 15:45:00,65.62,65.62,65.57,65.58,208700.0,57.2656,57.2656,57.2219,57.2307,208700.0
2013-12-19 15:50:00,65.59,65.59,65.57,65.59,154600.0,57.2394,57.2394,57.2219,57.2394,154600.0
2013-12-19 15:55:00,65.58,65.65,65.57,65.6,326000.0,57.2307,57.2918,57.2219,57.2481,326000.0
2013-12-20 09:30:00,65.55,65.58,65.46,65.54,174000.0,57.4323,57.4586,57.3535,57.4236,174000.0
2013-12-20 09:35:00,65.55,65.63,65.53,65.58,126400.0,57.4323,57.5024,57.4148,57.4586,126400.0
2013-12-20 09:40:00,65.57,65.72,65.55,65.69,154200.0,57.4499,57.5813,57.4323,57.555,154200.0
2013-12-20 09:45:00,65.71,65.73,65.66,65.67,86200.0,57.5725,57.5901,57.5287,57.5375,86200.0
2013-12-20 09:50:00,65.67,65.71,65.67,65.67,58400.0,57.5375,57.5725,57.5375,57.5375,58400.0
2013-12-20 09:55:00,65.67,65.7,65.66,65.67,175000.0,57.5375,57.5638,57.5287,57.5375,175000.0
2013-12-20 10:00:00,65.68,65.69,65.59,65.59,61500.0,57.5462,57.555,57.4674,57.4674,61500.0
2013-12-20 10:05:00,65.59,65.66,65.59,65.61,42100.0,57.4674,57.5287,57.4674,57.4849,42100.0
2013-12-20 10:10:00,65.61,65.61,65.58,65.59,51000.0,57.4849,57.4849,57.4586,57.4674,51000.0
2013-12-20 10:15:00,65.59,65.64,65.58,65.63,59600.0,57.4674,57.5112,57.4586,57.5024,59600.0
2013-12-20 10:20:00,65.63,65.64,65.6,65.61,42400.0,57.5024,57.5112,57.4762,57.4849,42400.0
2013-12-20 10:25:00,65.61,65.65,65.59,65.63,90400.0,57.4849,57.52,57.4674,57.5024,90400.0
2013-12-20 10:30:00,65.62,65.67,65.62,65.64,51800.0,57.4937,57.5375,57.4937,57.5112,51800.0
2013-12-20 10:35:00,65.64,65.68,65.64,65.67,57800.0,57.5112,57.5462,57.5112,57.5375,57800.0
2013-12-20 10:40:00,65.67,65.67,65.63,65.65,50500.0,57.5375,57.5375,57.5024,57.52,50500.0
2013-12-20 10:45:00,65.65,65.69,65.64,65.67,46600.0,57.52,57.555,57.5112,57.5375,46600.0
2013-12-20 10:50:00,65.67,65.69,65.65,65.66,42500.0,57.5375,57.555,57.52,57.5287,42500.0
2013-12-20 10:55:00,65.65,65.67,65.61,65.63,191600.0,57.52,57.5375,57.4849,57.5024,191600.0
2013-12-20 11:00:00,65.63,65.63,65.6,65.62,350600.0,57.5024,57.5024,57.4762,57.4937,350600.0
2013-12-20 11:05:00,65.62,65.65,65.61,65.63,208800.0,57.4937,57.52,57.4849,57.5024,208800.0
2013-12-20 11:10:00,65.64,65.67,65.63,65.65,68900.0,57.5112,57.5375,57.5024,57.52,68900.0
2013-12-20 11:15:00,65.66,65.68,65.65,65.66,80000.0,57.5287,57.5462,57.52,57.5287,80000.0
2013-12-20 11:20:00,65.67,65.7,65.66,65.7,34900.0,57.5375,57.5638,57.5287,57.5638,34900.0
2013-12-20 11:25:00,65.7,65.71,65.66,65.66,64100.0,57.5638,57.5725,57.5287,57.5287,64100.0
2013-12-20 11:30:00,65.66,65.71,65.66,65.68,67100.0,57.5287,57.5725,57.5287,57.5462,67100.0
2013-12-20 11:35:00,65.67,65.7,65.67,65.69,50300.0,57.5375,57.5638,57.5375,57.555,50300.0
2013-12-20 11:40:00,65.7,65.73,65.69,65.72,51600.0,57.5638,57.5901,57.555,57.5813,51600.0
2013-12-20 11:45:00,65.71,65.72,65.69,65.72,60800.0,57.5725,57.5813,57.555,57.5813,60800.0
2013-12-20 11:50:00,65.72,65.75,65.71,65.73,79000.0,57.5813,57.6076,57.5725,57.5901,79000.0
2013-12-20 11:55:00,65.73,65.73,65.69,65.72,73000.0,57.5901,57.5901,57.555,57.5813,73000.0
2013-12-20 12:00:00,65.73,65.75,65.72,65.74,46800.0,57.5901,57.6076,57.5813,57.5988,46800.0
2013-12-20 12:05:00,65.74,65.75,65.73,65.74,54200.0,57.5988,57.6076,57.5901,57.5988,54200.0
2013-12-20 12:10:00,65.73,65.74,65.71,65.74,38100.0,57.5901,57.5988,57.5725,57.5988,38100.0
2013-12-20 12:15:00,65.75,65.77,65.74,65.76,32300.0,57.6076,57.6251,57.5988,57.6163,32300.0
2013-12-20 12:20:00,65.77,65.78,65.75,65.77,44100.0,57.6251,57.6339,57.6076,57.6251,44100.0
2013-12-20 12:25:00,65.76,65.83,65.76,65.81,64400.0,57.6163,57.6777,57.6163,57.6601,64400.0
2013-12-20 12:30:00,65.8,65.81,65.79,65.81,64900.0,57.6514,57.6601,57.6426,57.6601,64900.0
2013-12-20 12:35:00,65.8,65.83,65.8,65.82,83200.0,57.6514,57.6777,57.6514,57.6689,83200.0
2013-12-20 12:40:00,65.81,65.82,65.78,65.78,34000.0,57.6601,57.6689,57.6339,57.6339,34000.0
2013-12-20 12:45:00,65.79,65.81,65.77,65.8,57700.0,57.6426,57.6601,57.6251,57.6514,57700.0
2013-12-20 12:50:00,65.8,65.81,65.79,65.8,41400.0,57.6514,57.6601,57.6426,57.6514,41400.0
2013-12-20 12:55:00,65.8,65.83,65.76,65.78,130900.0,57.6514,57.6777,57.6163,57.6339,130900.0
2013-12-20 13:00:00,65.78,65.81,65.77,65.78,47400.0,57.6339,57.6601,57.6251,57.6339,47400.0
2013-12-20 13:05:00,65.78,65.79,65.77,65.79,35900.0,57.6339,57.6426,57.6251,57.6426,35900.0
2013-12-20 13:10:00,65.78,65.78,65.75,65.77,67100.0,57.6339,57.6339,57.6076,57.6251,67100.0
2013-12-20 13:15:00,65.76,65.78,65.75,65.77,45000.0,57.6163,57.6339,57.6076,57.6251,45000.0
2013-12-20 13:20:00,65.77,65.79,65.76,65.79,36800.0,57.6251,57.6426,57.6163,57.6426,36800.0
2013-12-20 13:25:00,65.8,65.8,65.77,65.78,38500.0,57.6514,57.6514,57.6251,57.6339,38500.0
2013-12-20 13:30:00,65.78,65.79,65.73,65.75,101800.0,57.6339,57.6426,57.5901,57.6076,101800.0
2013-12-20 13:35:00,65.75,65.76,65.73,65.74,41500.0,57.6076,57.6163,57.5901,57.5988,41500.0
2013-12-20 13:40:00,65.74,65.76,65.74,65.74,108200.0,57.5988,57.6163,57.5988,57.5988,108200.0
2013-12-20 13:45:00,65.74,65.78,65.73,65.78,55900.0,57.5988,57.6339,57.5901,57.6339,55900.0
2013-12-20 13:50:00,65.77,65.77,65.76,65.76,29100.0,57.6251,57.6251,57.6163,57.6163,29100.0
2013-12-20 13:55:00,65.76,65.8,65.76,65.78,70000.0,57.6163,57.6514,57.6163,57.6339,70000.0
2013-12-20 14:00:00,65.78,65.8,65.77,65.78,54400.0,57.6339,57.6514,57.6251,57.6339,54400.0
2013-12-20 14:05:00,65.78,65.8,65.78,65.8,37300.0,57.6339,57.6514,57.6339,57.6514,37300.0
2013-12-20 14:10:00,65.8,65.81,65.79,65.79,101500.0,57.6514,57.6601,57.6426,57.6426,101500.0
2013-12-20 14:15:00,65.8,65.83,65.79,65.83,39400.0,57.6514,57.6777,57.6426,57.6777,39400.0
2013-12-20 14:20:00,65.83,65.83,65.79,65.8,42100.0,57.6777,57.6777,57.6426,57.6514,42100.0
2013-12-20 14:25:00,65.81,65.81,65.79,65.81,37500.0,57.6601,57.6601,57.6426,57.6601,37500.0
2013-12-20 14:30:00,65.81,65.82,65.8,65.81,45300.0,57.6601,57.6689,57.6514,57.6601,45300.0
2013-12-20 14:35:00,65.81,65.82,65.78,65.8,54500.0,57.6601,57.6689,57.6339,57.6514,54500.0
2013-12-20 14:40:00,65.79,65.83,65.79,65.83,46700.0,57.6426,57.6777,57.6426,57.6777,46700.0
2013-12-20 14:45:00,65.82,65.84,65.81,65.82,53500.0,57.6689,57.6864,57.6601,57.6689,53500.0
2013-12-20 14:50:00,65.83,65.83,65.79,65.8,44400.0,57.6777,57.6777,57.6426,57.6514,44400.0
2013-12-20 14:55:00,65.79,65.8,65.79,65.8,27800.0,57.6426,57.6514,57.6426,57.6514,27800.0
2013-12-20 15:00:00,65.8,65.8,65.75,65.75,73300.0,57.6514,57.6514,57.6076,57.6076,73300.0
2013-12-20 15:05:00,65.76,65.76,65.74,65.76,76800.0,57.6163,57.6163,57.5988,57.6163,76800.0
2013-12-20 15:10:00,65.75,65.78,65.75,65.78,93600.0,57.6076,57.6339,57.6076,57.6339,93600.0
2013-12-20 15:15:00,65.77,65.78,65.75,65.76,42000.0,57.6251,57.6339,57.6076,57.6163,42000.0
2013-12-20 15:20:00,65.75,65.76,65.73,65.74,104000.0,57.6076,57.6163,57.5901,57.5988,104000.0
2013-12-20 15:25:00,65.74,65.75,65.68,65.7,144200.0,57.5988,57.6076,57.5462,57.5638,144200.0
2013-12-20 15:30:00,65.71,65.73,65.68,65.68,93100.0,57.5725,57.5901,57.5462,57.5462,93100.0
2013-12-20 15:35:00,65.69,65.73,65.67,65.73,95200.0,57.555,57.5901,57.5375,57.5901,95200.0
2013-12-20 15:40:00,65.72,65.75,65.67,65.67,152300.0,57.5813,57.6076,57.5375,57.5375,152300.0
2013-12-20 15:45:00,65.67,65.69,65.65,65.65,166200.0,57.5375,57.555,57.52,57.52,166200.0
2013-12-20 15:50:00,65.66,65.66,65.62,65.63,242800.0,57.5287,57.5287,57.4937,57.5024,242800.0
2013-12-20 15:55:00,65.62,65.66,65.58,65.65,822100.0,57.4937,57.5287,57.4586,57.52,822100.0
2013-12-23 09:30:00,65.8,65.97,65.8,65.85,88000.0,57.6514,57.8003,57.6514,57.6952,88000.0
2013-12-23 09:35:00,65.85,65.88,65.79,65.87,119400.0,57.6952,57.7215,57.6426,57.7127,119400.0
2013-12-23 09:40:00,65.88,65.88,65.83,65.84,58200.0,57.7215,57.7215,57.6777,57.6864,58200.0
2013-12-23 09:45:00,65.84,65.85,65.75,65.78,39700.0,57.6864,57.6952,57.6076,57.6339,39700.0
2013-12-23 09:50:00,65.77,65.79,65.69,65.72,74000.0,57.6251,57.6426,57.555,57.5813,74000.0
2013-12-23 09:55:00,65.71,65.73,65.67,65.7,64500.0,57.5725,57.5901,57.5375,57.5638,64500.0
2013-12-23 10:00:00,65.69,65.72,65.64,65.68,117500.0,57.555,57.5813,57.5112,57.5462,117500.0
2013-12-23 10:05:00,65.68,65.75,65.67,65.73,37300.0,57.5462,57.6076,57.5375,57.5901,37300.0
2013-12-23 10:10:00,65.73,65.79,65.73,65.75,46200.0,57.5901,57.6426,57.5901,57.6076,46200.0
2013-12-23 10:15:00,65.74,65.75,65.71,65.75,62000.0,57.5988,57.6076,57.5725,57.6076,62000.0
2013-12-23 10:20:00,65.74,65.78,65.71,65.78,44900.0,57.5988,57.6339,57.5725,57.6339,44900.0
2013-12-23 10:25:00,65.78,65.82,65.77,65.82,35300.0,57.6339,57.6689,57.6251,57.6689,35300.0
2013-12-23 10:30:00,65.83,65.83,65.8,65.82,21400.0,57.6777,57.6777,57.6514,57.6689,21400.0
2013-12-23 10:35:00,65.82,65.82,65.78,65.81,27400.0,57.6689,57.6689,57.6339,57.6601,27400.0
2013-12-23 10:40:00,65.82,65.87,65.8,65.86,41500.0,57.6689,57.7127,57.6514,57.704,41500.0
2013-12-23 10:45:00,65.86,65.89,65.85,65.87,42600.0,57.704,57.7302,57.6952,57.7127,42600.0
2013-12-23 10:50:00,65.87,65.87,65.84,65.84,13600.0,57.7127,57.7127,57.6864,57.6864,13600.0
2013-12-23 10:55:00,65.84,65.87,65.83,65.85,28000.0,57.6864,57.7127,57.6777,57.6952,28000.0
2013-12-23 11:00:00,65.85,65.86,65.83,65.84,79100.0,57.6952,57.704,57.6777,57.6864,79100.0
2013-12-23 11:05:00,65.85,65.87,65.84,65.84,16000.0,57.6952,57.7127,57.6864,57.6864,16000.0
2013-12-23 11:10:00,65.84,65.87,65.83,65.87,40000.0,57.6864,57.7127,57.6777,57.7127,40000.0
2013-12-23 11:15:00,65.86,65.88,65.85,65.87,48300.0,57.704,57.7215,57.6952,57.7127,48300.0
2013-12-23 11:20:00,65.86,65.87,65.83,65.84,32800.0,57.704,57.7127,57.6777,57.6864,32800.0
2013-12-23 11:25:00,65.84,65.86,65.83,65.86,14400.0,57.6864,57.704,57.6777,57.704,14400.0
2013-12-23 11:30:00,65.87,65.88,65.84,65.86,21900.0,57.7127,57.7215,57.6864,57.704,21900.0
2013-12-23 11:35:00,65.85,65.87,65.84,65.87,17600.0,57.6952,57.7127,57.6864,57.7127,17600.0
2013-12-23 11:40:00,65.88,65.91,65.87,65.9,23700.0,57.7215,57.7478,57.7127,57.739,23700.0
2013-12-23 11:45:00,65.89,65.9,65.87,65.88,54600.0,57.7302,57.739,57.7127,57.7215,54600.0
2013-12-23 11:50:00,65.88,65.9,65.87,65.89,33000.0,57.7215,57.739,57.7127,57.7302,33000.0
2013-12-23 11:55:00,65.89,65.9,65.88,65.9,10900.0,57.7302,57.739,57.7215,57.739,10900.0
2013-12-23 12:00:00,65.9,65.91,65.88,65.88,22400.0,57.739,57.7478,57.7215,57.7215,22400.0
2013-12-23 12:05:00,65.88,65.92,65.88,65.9,23700.0,57.7215,57.7565,57.7215,57.739,23700.0
2013-12-23 12:10:00,65.89,65.92,65.89,65.92,14000.0,57.7302,57.7565,57.7302,57.7565,14000.0
2013-12-23 12:15:00,65.92,65.93,65.89,65.91,10400.0,57.7565,57.7653,57.7302,57.7478,10400.0
2013-12-23 12:20:00,65.91,65.92,65.89,65.92,26300.0,57.7478,57.7565,57.7302,57.7565,26300.0
2013-12-23 12:25:00,65.93,65.95,65.92,65.94,14700.0,57.7653,57.7828,57.7565,57.774,14700.0
2013-12-23 12:30:00,65.94,65.95,65.91,65.92,160200.0,57.774,57.7828,57.7478,57.7565,160200.0
2013-12-23 12:35:00,65.92,65.95,65.91,65.93,26400.0,57.7565,57.7828,57.7478,57.7653,26400.0
2013-12-23 12:40:00,65.93,65.95,65.92,65.92,38400.0,57.7653,57.7828,57.7565,57.7565,38400.0
2013-12-23 12:45:00,65.92,65.92,65.89,65.89,46300.0,57.7565,57.7565,57.7302,57.7302,46300.0
2013-12-23 12:50:00,65.89,65.91,65.88,65.88,47100.0,57.7302,57.7478,57.7215,57.7215,47100.0
2013-12-23 12:55:00,65.88,65.89,65.86,65.87,49800.0,57.7215,57.7302,57.704,57.7127,49800.0
2013-12-23 13:00:00,65.88,65.89,65.87,65.89,8900.0,57.7215,57.7302,57.7127,57.7302,8900.0
2013-12-23 13:05:00,65.89,65.9,65.88,65.88,27800.0,57.7302,57.739,57.7215,57.7215,27800.0
2013-12-23 13:10:00,65.89,65.92,65.89,65.9,24000.0,57.7302,57.7565,57.7302,57.739,24000.0
2013-12-23 13:15:00,65.89,65.9,65.87,65.87,27700.0,57.7302,57.739,57.7127,57.7127,27700.0
2013-12-23 13:20:00,65.87,65.89,65.87,65.88,9900.0,57.7127,57.7302,57.7127,57.7215,9900.0
2013-12-23 13:25:00,65.88,65.9,65.86,65.9,26600.0,57.7215,57.739,57.704,57.739,26600.0
2013-12-23 13:30:00,65.89,65.91,65.89,65.9,40300.0,57.7302,57.7478,57.7302,57.739,40300.0
2013-12-23 13:35:00,65.9,65.91,65.85,65.85,15600.0,57.739,57.7478,57.6952,57.6952,15600.0
2013-12-23 13:40:00,65.84,65.85,65.82,65.84,29300.0,57.6864,57.6952,57.6689,57.6864,29300.0
2013-12-23 13:45:00,65.83,65.84,65.78,65.8,41700.0,57.6777,57.6864,57.6339,57.6514,41700.0
2013-12-23 13:50:00,65.8,65.8,65.76,65.77,35100.0,57.6514,57.6514,57.6163,57.6251,35100.0
2013-12-23 13:55:00,65.77,65.83,65.77,65.83,35300.0,57.6251,57.6777,57.6251,57.6777,35300.0
2013-12-23 14:00:00,65.83,65.84,65.81,65.83,25200.0,57.6777,57.6864,57.6601,57.6777,25200.0
2013-12-23 14:05:00,65.83,65.86,65.83,65.84,37100.0,57.6777,57.704,57.6777,57.6864,37100.0
2013-12-23 14:10:00,65.84,65.87,65.83,65.87,18700.0,57.6864,57.7127,57.6777,57.7127,18700.0
2013-12-23 14:15:00,65.86,65.91,65.86,65.87,40300.0,57.704,57.7478,57.704,57.7127,40300.0
2013-12-23 14:20:00,65.88,65.9,65.87,65.89,17800.0,57.7215,57.739,57.7127,57.7302,17800.0
2013-12-23 14:25:00,65.9,65.91,65.84,65.84,14500.0,57.739,57.7478,57.6864,57.6864,14500.0
2013-12-23 14:30:00,65.85,65.89,65.84,65.85,40500.0,57.6952,57.7302,57.6864,57.6952,40500.0
2013-12-23 14:35:00,65.86,65.9,65.85,65.89,98600.0,57.704,57.739,57.6952,57.7302,98600.0
2013-12-23 14:40:00,65.88,65.89,65.86,65.86,74900.0,57.7215,57.7302,57.704,57.704,74900.0
2013-12-23 14:45:00,65.87,65.89,65.87,65.87,73000.0,57.7127,57.7302,57.7127,57.7127,73000.0
2013-12-23 14:50:00,65.88,65.89,65.86,65.86,83500.0,57.7215,57.7302,57.704,57.704,83500.0
2013-12-23 14:55:00,65.86,65.89,65.85,65.86,53400.0,57.704,57.7302,57.6952,57.704,53400.0
2013-12-23 15:00:00,65.87,65.89,65.86,65.88,91800.0,57.7127,57.7302,57.704,57.7215,91800.0
2013-12-23 15:05:00,65.89,65.89,65.87,65.88,37700.0,57.7302,57.7302,57.7127,57.7215,37700.0
2013-12-23 15:10:00,65.88,65.89,65.87,65.88,44100.0,57.7215,57.7302,57.7127,57.7215,44100.0
2013-12-23 15:15:00,65.88,65.89,65.84,65.88,70000.0,57.7215,57.7302,57.6864,57.7215,70000.0
2013-12-23 15:20:00,65.89,65.89,65.85,65.87,86400.0,57.7302,57.7302,57.6952,57.7127,86400.0
2013-12-23 15:25:00,65.86,65.88,65.86,65.87,41000.0,57.704,57.7215,57.704,57.7127,41000.0
2013-12-23 15:30:00,65.87,65.91,65.87,65.91,22800.0,57.7127,57.7478,57.7127,57.7478,22800.0
2013-12-23 15:35:00,65.91,65.94,65.9,65.94,45600.0,57.7478,57.774,57.739,57.774,45600.0
2013-12-23 15:40:00,65.94,65.95,65.92,65.95,31400.0,57.774,57.7828,57.7565,57.7828,31400.0
2013-12-23 15:45:00,65.94,65.95,65.89,65.92,94800.0,57.774,57.7828,57.7302,57.7565,94800.0
2013-12-23 15:50:00,65.92,65.93,65.89,65.92,122500.0,57.7565,57.7653,57.7302,57.7565,122500.0
2013-12-23 15:55:00,65.91,65.95,65.9,65.95,261700.0,57.7478,57.7828,57.739,57.7828,261700.0
2013-12-24 09:30:00,65.9,66.08,65.9,66.06,78000.0,57.739,57.8967,57.739,57.8792,78000.0
2013-12-24 09:35:00,66.03,66.06,66.0,66.01,112800.0,57.8529,57.8792,57.8266,57.8354,112800.0
2013-12-24 09:40:00,66.01,66.04,66.0,66.03,179500.0,57.8354,57.8617,57.8266,57.8529,179500.0
2013-12-24 09:45:00,66.04,66.04,65.99,66.01,144300.0,57.8617,57.8617,57.8179,57.8354,144300.0
2013-12-24 09:50:00,66.02,66.03,65.96,65.96,94600.0,57.8441,57.8529,57.7916,57.7916,94600.0
2013-12-24 09:55:00,65.97,66.03,65.97,66.01,20800.0,57.8003,57.8529,57.8003,57.8354,20800.0
2013-12-24 10:00:00,66.01,66.03,65.98,66.02,51200.0,57.8354,57.8529,57.8091,57.8441,51200.0
2013-12-24 10:05:00,66.01,66.02,65.95,65.98,35800.0,57.8354,57.8441,57.7828,57.8091,35800.0
2013-12-24 10:10:00,65.97,65.99,65.95,65.99,29000.0,57.8003,57.8179,57.7828,57.8179,29000.0
2013-12-24 10:15:00,65.99,66.04,65.99,66.03,29500.0,57.8179,57.8617,57.8179,57.8529,29500.0
2013-12-24 10:20:00,66.03,66.05,66.01,66.01,18700.0,57.8529,57.8704,57.8354,57.8354,18700.0
2013-12-24 10:25:00,66.01,66.06,66.01,66.05,58800.0,57.8354,57.8792,57.8354,57.8704,58800.0
2013-12-24 10:30:00,66.04,66.05,66.02,66.05,84700.0,57.8617,57.8704,57.8441,57.8704,84700.0
2013-12-24 10:35:00,66.04,66.06,66.02,66.03,11000.0,57.8617,57.8792,57.8441,57.8529,11000.0
2013-12-24 10:40:00,66.03,66.04,66.01,66.01,12400.0,57.8529,57.8617,57.8354,57.8354,12400.0
2013-12-24 10:45:00,66.01,66.04,65.99,66.0,30100.0,57.8354,57.8617,57.8179,57.8266,30100.0
2013-12-24 10:50:00,66.0,66.01,65.98,66.01,81000.0,57.8266,57.8354,57.8091,57.8354,81000.0
2013-12-24 10:55:00,66.01,66.06,66.01,66.06,35900.0,57.8354,57.8792,57.8354,57.8792,35900.0
2013-12-24 11:00:00,66.06,66.06,66.04,66.04,19200.0,57.8792,57.8792,57.8617,57.8617,19200.0
2013-12-24 11:05:00,66.04,66.04,66.01,66.03,15800.0,57.8617,57.8617,57.8354,57.8529,15800.0
2013-12-24 11:10:00,66.03,66.05,66.02,66.05,12300.0,57.8529,57.8704,57.8441,57.8704,12300.0
2013-12-24 11:15:00,66.05,66.09,66.04,66.06,67700.0,57.8704,57.9055,57.8617,57.8792,67700.0
2013-12-24 11:20:00,66.05,66.09,66.05,66.07,52400.0,57.8704,57.9055,57.8704,57.8879,52400.0
2013-12-24 11:25:00,66.07,66.08,66.05,66.08,48000.0,57.8879,57.8967,57.8704,57.8967,48000.0
2013-12-24 11:30:00,66.07,66.11,66.07,66.09,17300.0,57.8879,57.923,57.8879,57.9055,17300.0
2013-12-24 11:35:00,66.1,66.11,66.08,66.08,26900.0,57.9142,57.923,57.8967,57.8967,26900.0
2013-12-24 11:40:00,66.08,66.09,66.06,66.08,22900.0,57.8967,57.9055,57.8792,57.8967,22900.0
2013-12-24 11:45:00,66.07,66.09,66.07,66.09,38000.0,57.8879,57.9055,57.8879,57.9055,38000.0
2013-12-24 11:50:00,66.09,66.11,66.06,66.06,45000.0,57.9055,57.923,57.8792,57.8792,45000.0
2013-12-24 11:55:00,66.07,66.1,66.05,66.08,41800.0,57.8879,57.9142,57.8704,57.8967,41800.0
2013-12-24 12:00:00,66.09,66.12,66.08,66.11,22800.0,57.9055,57.9318,57.8967,57.923,22800.0
2013-12-24 12:05:00,66.11,66.12,66.1,66.12,8800.0,57.923,57.9318,57.9142,57.9318,8800.0
2013-12-24 12:10:00,66.11,66.12,66.09,66.12,15900.0,57.923,57.9318,57.9055,57.9318,15900.0
2013-12-24 12:15:00,66.12,66.12,66.09,66.09,21400.0,57.9318,57.9318,57.9055,57.9055,21400.0
2013-12-24 12:20:00,66.09,66.11,66.09,66.09,37600.0,57.9055,57.923,57.9055,57.9055,37600.0
2013-12-24 12:25:00,66.08,66.12,66.08,66.11,14000.0,57.8967,57.9318,57.8967,57.923,14000.0
2013-12-24 12:30:00,66.1,66.12,66.09,66.12,25300.0,57.9142,57.9318,57.9055,57.9318,25300.0
2013-12-24 12:35:00,66.11,66.14,66.11,66.12,29000.0,57.923,57.9493,57.923,57.9318,29000.0
2013-12-24 12:40:00,66.13,66.14,66.12,66.13,22400.0,57.9405,57.9493,57.9318,57.9405,22400.0
2013-12-24 12:45:00,66.13,66.13,66.09,66.09,43100.0,57.9405,57.9405,57.9055,57.9055,43100.0
2013-12-24 12:50:00,66.1,66.1,66.09,66.1,20200.0,57.9142,57.9142,57.9055,57.9142,20200.0
2013-12-24 12:55:00,66.09,66.13,66.08,66.12,102400.0,57.9055,57.9405,57.8967,57.9318,102400.0
2013-12-26 09:30:00,66.32,66.36,66.18,66.35,78200.0,58.107,58.142,57.9843,58.1333,78200.0
2013-12-26 09:35:00,66.36,66.38,66.32,66.33,190000.0,58.142,58.1596,58.107,58.1157,190000.0
2013-12-26 09:40:00,66.34,66.38,66.32,66.37,129100.0,58.1245,58.1596,58.107,58.1508,129100.0
2013-12-26 09:45:00,66.37,66.39,66.31,66.33,105400.0,58.1508,58.1683,58.0982,58.1157,105400.0
2013-12-26 09:50:00,66.32,66.38,66.32,66.36,98800.0,58.107,58.1596,58.107,58.142,98800.0
2013-12-26 09:55:00,66.35,66.36,66.3,66.31,74700.0,58.1333,58.142,58.0895,58.0982,74700.0
2013-12-26 10:00:00,66.31,66.32,66.3,66.31,86200.0,58.0982,58.107,58.0895,58.0982,86200.0
2013-12-26 10:05:00,66.32,66.34,66.3,66.31,64600.0,58.107,58.1245,58.0895,58.0982,64600.0
2013-12-26 10:10:00,66.32,66.37,66.32,66.34,75700.0,58.107,58.1508,58.107,58.1245,75700.0
2013-12-26 10:15:00,66.34,66.36,66.33,66.36,69700.0,58.1245,58.142,58.1157,58.142,69700.0
2013-12-26 10:20:00,66.35,66.36,66.32,66.35,48400.0,58.1333,58.142,58.107,58.1333,48400.0
2013-12-26 10:25:00,66.36,66.41,66.36,66.4,70200.0,58.142,58.1858,58.142,58.1771,70200.0
2013-12-26 10:30:00,66.41,66.41,66.38,66.39,68100.0,58.1858,58.1858,58.1596,58.1683,68100.0
2013-12-26 10:35:00,66.4,66.4,66.38,66.39,44000.0,58.1771,58.1771,58.1596,58.1683,44000.0
2013-12-26 10:40:00,66.39,66.44,66.39,66.42,70500.0,58.1683,58.2121,58.1683,58.1946,70500.0
2013-12-26 10:45:00,66.42,66.43,66.37,66.37,69100.0,58.1946,58.2034,58.1508,58.1508,69100.0
2013-12-26 10:50:00,66.37,66.37,66.35,66.37,62600.0,58.1508,58.1508,58.1333,58.1508,62600.0
2013-12-26 10:55:00,66.37,66.38,66.35,66.38,43100.0,58.1508,58.1596,58.1333,58.1596,43100.0
2013-12-26 11:00:00,66.38,66.38,66.36,66.37,45200.0,58.1596,58.1596,58.142,58.1508,45200.0
2013-12-26 11:05:00,66.37,66.38,66.36,66.36,57400.0,58.1508,58.1596,58.142,58.142,57400.0
2013-12-26 11:10:00,66.36,66.38,66.36,66.37,80400.0,58.142,58.1596,58.142,58.1508,80400.0
2013-12-26 11:15:00,66.38,66.4,66.37,66.39,103500.0,58.1596,58.1771,58.1508,58.1683,103500.0
2013-12-26 11:20:00,66.39,66.41,66.39,66.4,37500.0,58.1683,58.1858,58.1683,58.1771,37500.0
2013-12-26 11:25:00,66.4,66.42,66.4,66.41,40700.0,58.1771,58.1946,58.1771,58.1858,40700.0
2013-12-26 11:30:00,66.41,66.45,66.41,66.45,37200.0,58.1858,58.2209,58.1858,58.2209,37200.0
2013-12-26 11:35:00,66.45,66.45,66.42,66.42,97200.0,58.2209,58.2209,58.1946,58.1946,97200.0
2013-12-26 11:40:00,66.42,66.42,66.4,66.41,41600.0,58.1946,58.1946,58.1771,58.1858,41600.0
2013-12-26 11:45:00,66.41,66.44,66.4,66.44,54800.0,58.1858,58.2121,58.1771,58.2121,54800.0
2013-12-26 11:50:00,66.43,66.44,66.42,66.43,63700.0,58.2034,58.2121,58.1946,58.2034,63700.0
2013-12-26 11:55:00,66.43,66.44,66.4,66.43,38700.0,58.2034,58.2121,58.1771,58.2034,38700.0
2013-12-26 12:00:00,66.43,66.45,66.43,66.43,49700.0,58.2034,58.2209,58.2034,58.2034,49700.0
2013-12-26 12:05:00,66.43,66.44,66.41,66.43,93700.0,58.2034,58.2121,58.1858,58.2034,93700.0
2013-12-26 12:10:00,66.43,66.44,66.41,66.41,35500.0,58.2034,58.2121,58.1858,58.1858,35500.0
2013-12-26 12:15:00,66.41,66.42,66.39,66.4,34700.0,58.1858,58.1946,58.1683,58.1771,34700.0
2013-12-26 12:20:00,66.4,66.41,66.39,66.4,40700.0,58.1771,58.1858,58.1683,58.1771,40700.0
2013-12-26 12:25:00,66.4,66.45,66.4,66.45,53400.0,58.1771,58.2209,58.1771,58.2209,53400.0
2013-12-26 12:30:00,66.45,66.46,66.44,66.45,44700.0,58.2209,58.2297,58.2121,58.2209,44700.0
2013-12-26 12:35:00,66.45,66.47,66.43,66.44,59800.0,58.2209,58.2384,58.2034,58.2121,59800.0
2013-12-26 12:40:00,66.43,66.46,66.43,66.45,40400.0,58.2034,58.2297,58.2034,58.2209,40400.0
2013-12-26 12:45:00,66.46,66.49,66.45,66.47,70600.0,58.2297,58.2559,58.2209,58.2384,70600.0
2013-12-26 12:50:00,66.47,66.48,66.47,66.47,14500.0,58.2384,58.2472,58.2384,58.2384,14500.0
2013-12-26 12:55:00,66.48,66.49,66.47,66.49,36200.0,58.2472,58.2559,58.2384,58.2559,36200.0
2013-12-26 13:00:00,66.49,66.5,66.48,66.48,81400.0,58.2559,58.2647,58.2472,58.2472,81400.0
2013-12-26 13:05:00,66.48,66.49,66.48,66.49,27400.0,58.2472,58.2559,58.2472,58.2559,27400.0
2013-12-26 13:10:00,66.49,66.51,66.49,66.51,67000.0,58.2559,58.2735,58.2559,58.2735,67000.0
2013-12-26 13:15:00,66.51,66.52,66.5,66.5,47700.0,58.2735,58.2822,58.2647,58.2647,47700.0
2013-12-26 13:20:00,66.5,66.5,66.49,66.49,22300.0,58.2647,58.2647,58.2559,58.2559,22300.0
2013-12-26 13:25:00,66.49,66.5,66.49,66.5,23100.0,58.2559,58.2647,58.2559,58.2647,23100.0
2013-12-26 13:30:00,66.5,66.5,66.47,66.49,38600.0,58.2647,58.2647,58.2384,58.2559,38600.0
2013-12-26 13:35:00,66.49,66.5,66.48,66.49,59400.0,58.2559,58.2647,58.2472,58.2559,59400.0
2013-12-26 13:40:00,66.48,66.51,66.48,66.48,54800.0,58.2472,58.2735,58.2472,58.2472,54800.0
2013-12-26 13:45:00,66.49,66.5,66.48,66.5,15000.0,58.2559,58.2647,58.2472,58.2647,15000.0
2013-12-26 13:50:00,66.5,66.53,66.5,66.51,62300.0,58.2647,58.291,58.2647,58.2735,62300.0
2013-12-26 13:55:00,66.52,66.54,66.51,66.54,43800.0,58.2822,58.2997,58.2735,58.2997,43800.0
2013-12-26 14:00:00,66.54,66.55,66.5,66.52,72900.0,58.2997,58.3085,58.2647,58.2822,72900.0
2013-12-26 14:05:00,66.51,66.54,66.51,66.54,26500.0,58.2735,58.2997,58.2735,58.2997,26500.0
2013-12-26 14:10:00,66.54,66.55,66.53,66.53,59200.0,58.2997,58.3085,58.291,58.291,59200.0
2013-12-26 14:15:00,66.53,66.54,66.51,66.53,37400.0,58.291,58.2997,58.2735,58.291,37400.0
2013-12-26 14:20:00,66.53,66.54,66.53,66.54,30400.0,58.291,58.2997,58.291,58.2997,30400.0
2013-12-26 14:25:00,66.54,66.57,66.53,66.57,49900.0,58.2997,58.326,58.291,58.326,49900.0
2013-12-26 14:30:00,66.56,66.57,66.54,66.54,44200.0,58.3173,58.326,58.2997,58.2997,44200.0
2013-12-26 14:35:00,66.55,66.56,66.53,66.55,82100.0,58.3085,58.3173,58.291,58.3085,82100.0
2013-12-26 14:40:00,66.54,66.54,66.51,66.51,51700.0,58.2997,58.2997,58.2735,58.2735,51700.0
2013-12-26 14:45:00,66.51,66.51,66.49,66.51,41700.0,58.2735,58.2735,58.2559,58.2735,41700.0
2013-12-26 14:50:00,66.5,66.53,66.5,66.52,56900.0,58.2647,58.291,58.2647,58.2822,56900.0
2013-12-26 14:55:00,66.52,66.54,66.51,66.53,60900.0,58.2822,58.2997,58.2735,58.291,60900.0
2013-12-26 15:00:00,66.52,66.54,66.52,66.53,37300.0,58.2822,58.2997,58.2822,58.291,37300.0
2013-12-26 15:05:00,66.53,66.56,66.52,66.54,60300.0,58.291,58.3173,58.2822,58.2997,60300.0
2013-12-26 15:10:00,66.55,66.55,66.53,66.53,51700.0,58.3085,58.3085,58.291,58.291,51700.0
2013-12-26 15:15:00,66.53,66.55,66.51,66.54,62400.0,58.291,58.3085,58.2735,58.2997,62400.0
2013-12-26 15:20:00,66.55,66.55,66.53,66.54,43900.0,58.3085,58.3085,58.291,58.2997,43900.0
2013-12-26 15:25:00,66.54,66.56,66.53,66.56,76800.0,58.2997,58.3173,58.291,58.3173,76800.0
2013-12-26 15:30:00,66.56,66.57,66.54,66.56,52500.0,58.3173,58.326,58.2997,58.3173,52500.0
2013-12-26 15:35:00,66.55,66.57,66.54,66.56,83700.0,58.3085,58.326,58.2997,58.3173,83700.0
2013-12-26 15:40:00,66.56,66.59,66.55,66.57,98900.0,58.3173,58.3436,58.3085,58.326,98900.0
2013-12-26 15:45:00,66.58,66.59,66.55,66.55,136400.0,58.3348,58.3436,58.3085,58.3085,136400.0
2013-12-26 15:50:00,66.56,66.57,66.53,66.54,130000.0,58.3173,58.326,58.291,58.2997,130000.0
2013-12-26 15:55:00,66.55,66.56,66.52,66.55,347600.0,58.3085,58.3173,58.2822,58.3085,347600.0
2013-12-27 09:30:00,66.84,66.87,66.63,66.63,76900.0,58.5626,58.5889,58.3786,58.3786,76900.0
2013-12-27 09:35:00,66.62,66.63,66.54,66.59,81000.0,58.3698,58.3786,58.2997,58.3436,81000.0
2013-12-27 09:40:00,66.58,66.59,66.51,66.51,25000.0,58.3348,58.3436,58.2735,58.2735,25000.0
2013-12-27 09:45:00,66.5,66.52,66.47,66.47,47000.0,58.2647,58.2822,58.2384,58.2384,47000.0
2013-12-27 09:50:00,66.47,66.53,66.47,66.53,20100.0,58.2384,58.291,58.2384,58.291,20100.0
2013-12-27 09:55:00,66.53,66.54,66.48,66.49,25800.0,58.291,58.2997,58.2472,58.2559,25800.0
2013-12-27 10:00:00,66.49,66.53,66.48,66.52,118900.0,58.2559,58.291,58.2472,58.2822,118900.0
2013-12-27 10:05:00,66.53,66.54,66.51,66.52,76300.0,58.291,58.2997,58.2735,58.2822,76300.0
2013-12-27 10:10:00,66.52,66.54,66.51,66.52,35900.0,58.2822,58.2997,58.2735,58.2822,35900.0
2013-12-27 10:15:00,66.52,66.53,66.48,66.52,64300.0,58.2822,58.291,58.2472,58.2822,64300.0
2013-12-27 10:20:00,66.52,66.52,66.43,66.43,30800.0,58.2822,58.2822,58.2034,58.2034,30800.0
2013-12-27 10:25:00,66.44,66.45,66.4,66.4,18400.0,58.2121,58.2209,58.1771,58.1771,18400.0
2013-12-27 10:30:00,66.41,66.41,66.38,66.4,21400.0,58.1858,58.1858,58.1596,58.1771,21400.0
2013-12-27 10:35:00,66.39,66.4,66.34,66.34,11300.0,58.1683,58.1771,58.1245,58.1245,11300.0
2013-12-27 10:40:00,66.34,66.34,66.3,66.33,22200.0,58.1245,58.1245,58.0895,58.1157,22200.0
2013-12-27 10:45:00,66.33,66.33,66.28,66.3,35500.0,58.1157,58.1157,58.0719,58.0895,35500.0
2013-12-27 10:50:00,66.31,66.37,66.3,66.33,23700.0,58.0982,58.1508,58.0895,58.1157,23700.0
2013-12-27 10:55:00,66.33,66.33,66.28,66.28,198200.0,58.1157,58.1157,58.0719,58.0719,198200.0
2013-12-27 11:00:00,66.28,66.34,66.28,66.32,98500.0,58.0719,58.1245,58.0719,58.107,98500.0
2013-12-27 11:05:00,66.32,66.32,66.3,66.32,63600.0,58.107,58.107,58.0895,58.107,63600.0
2013-12-27 11:10:00,66.32,66.35,66.32,66.35,97500.0,58.107,58.1333,58.107,58.1333,97500.0
2013-12-27 11:15:00,66.35,66.36,66.34,66.35,88800.0,58.1333,58.142,58.1245,58.1333,88800.0
2013-12-27 11:20:00,66.36,66.36,66.3,66.31,27400.0,58.142,58.142,58.0895,58.0982,27400.0
2013-12-27 11:25:00,66.3,66.35,66.28,66.35,43900.0,58.0895,58.1333,58.0719,58.1333,43900.0
2013-12-27 11:30:00,66.35,66.39,66.34,66.34,67700.0,58.1333,58.1683,58.1245,58.1245,67700.0
2013-12-27 11:35:00,66.35,66.35,66.29,66.3,71400.0,58.1333,58.1333,58.0807,58.0895,71400.0
2013-12-27 11:40:00,66.3,66.33,66.3,66.32,35700.0,58.0895,58.1157,58.0895,58.107,35700.0
2013-12-27 11:45:00,66.32,66.35,66.32,66.34,14500.0,58.107,58.1333,58.107,58.1245,14500.0
2013-12-27 11:50:00,66.34,66.36,66.33,66.35,79600.0,58.1245,58.142,58.1157,58.1333,79600.0
2013-12-27 11:55:00,66.34,66.37,66.33,66.36,71700.0,58.1245,58.1508,58.1157,58.142,71700.0
2013-12-27 12:00:00,66.36,66.39,66.34,66.39,49300.0,58.142,58.1683,58.1245,58.1683,49300.0
2013-12-27 12:05:00,66.39,66.39,66.35,66.36,43900.0,58.1683,58.1683,58.1333,58.142,43900.0
2013-12-27 12:10:00,66.35,66.37,66.35,66.36,51800.0,58.1333,58.1508,58.1333,58.142,51800.0
2013-12-27 12:15:00,66.35,66.35,66.31,66.31,35200.0,58.1333,58.1333,58.0982,58.0982,35200.0
2013-12-27 12:20:00,66.31,66.36,66.31,66.36,15500.0,58.0982,58.142,58.0982,58.142,15500.0
2013-12-27 12:25:00,66.36,66.36,66.32,66.35,45300.0,58.142,58.142,58.107,58.1333,45300.0
2013-12-27 12:30:00,66.35,66.35,66.33,66.33,11300.0,58.1333,58.1333,58.1157,58.1157,11300.0
2013-12-27 12:35:00,66.34,66.34,66.32,66.33,26200.0,58.1245,58.1245,58.107,58.1157,26200.0
2013-12-27 12:40:00,66.33,66.33,66.29,66.29,25600.0,58.1157,58.1157,58.0807,58.0807,25600.0
2013-12-27 12:45:00,66.29,66.29,66.26,66.28,19100.0,58.0807,58.0807,58.0544,58.0719,19100.0
2013-12-27 12:50:00,66.28,66.29,66.25,66.26,23900.0,58.0719,58.0807,58.0457,58.0544,23900.0
2013-12-27 12:55:00,66.25,66.27,66.25,66.27,12600.0,58.0457,58.0632,58.0457,58.0632,12600.0
2013-12-27 13:00:00,66.27,66.28,66.25,66.28,41400.0,58.0632,58.0719,58.0457,58.0719,41400.0
2013-12-27 13:05:00,66.28,66.28,66.25,66.25,24900.0,58.0719,58.0719,58.0457,58.0457,24900.0
2013-12-27 13:10:00,66.25,66.26,66.24,66.26,11000.0,58.0457,58.0544,58.0369,58.0544,11000.0
2013-12-27 13:15:00,66.25,66.28,66.24,66.27,26800.0,58.0457,58.0719,58.0369,58.0632,26800.0
2013-12-27 13:20:00,66.27,66.27,66.25,66.26,13900.0,58.0632,58.0632,58.0457,58.0544,13900.0
2013-12-27 13:25:00,66.25,66.28,66.25,66.28,41400.0,58.0457,58.0719,58.0457,58.0719,41400.0
2013-12-27 13:30:00,66.28,66.28,66.25,66.25,13900.0,58.0719,58.0719,58.0457,58.0457,13900.0
2013-12-27 13:35:00,66.25,66.28,66.25,66.28,11500.0,58.0457,58.0719,58.0457,58.0719,11500.0
2013-12-27 13:40:00,66.28,66.28,66.24,66.24,12000.0,58.0719,58.0719,58.0369,58.0369,12000.0
2013-12-27 13:45:00,66.25,66.26,66.23,66.26,29500.0,58.0457,58.0544,58.0281,58.0544,29500.0
2013-12-27 13:50:00,66.26,66.27,66.26,66.27,8700.0,58.0544,58.0632,58.0544,58.0632,8700.0
2013-12-27 13:55:00,66.27,66.28,66.26,66.27,14800.0,58.0632,58.0719,58.0544,58.0632,14800.0
2013-12-27 14:00:00,66.27,66.29,66.26,66.27,18400.0,58.0632,58.0807,58.0544,58.0632,18400.0
2013-12-27 14:05:00,66.27,66.32,66.27,66.31,41700.0,58.0632,58.107,58.0632,58.0982,41700.0
2013-12-27 14:10:00,66.31,66.31,66.29,66.29,24300.0,58.0982,58.0982,58.0807,58.0807,24300.0
2013-12-27 14:15:00,66.29,66.31,66.27,66.31,35300.0,58.0807,58.0982,58.0632,58.0982,35300.0
2013-12-27 14:20:00,66.31,66.34,66.3,66.34,18900.0,58.0982,58.1245,58.0895,58.1245,18900.0
2013-12-27 14:25:00,66.34,66.35,66.32,66.34,17500.0,58.1245,58.1333,58.107,58.1245,17500.0
2013-12-27 14:30:00,66.34,66.35,66.33,66.33,20800.0,58.1245,58.1333,58.1157,58.1157,20800.0
2013-12-27 14:35:00,66.34,66.35,66.33,66.34,21500.0,58.1245,58.1333,58.1157,58.1245,21500.0
2013-12-27 14:40:00,66.34,66.35,66.33,66.34,10800.0,58.1245,58.1333,58.1157,58.1245,10800.0
2013-12-27 14:45:00,66.35,66.35,66.34,66.35,11500.0,58.1333,58.1333,58.1245,58.1333,11500.0
2013-12-27 14:50:00,66.35,66.35,66.34,66.34,13700.0,58.1333,58.1333,58.1245,58.1245,13700.0
2013-12-27 14:55:00,66.34,66.35,66.29,66.31,40700.0,58.1245,58.1333,58.0807,58.0982,40700.0
2013-12-27 15:00:00,66.3,66.3,66.28,66.29,11400.0,58.0895,58.0895,58.0719,58.0807,11400.0
2013-12-27 15:05:00,66.29,66.3,66.28,66.29,14700.0,58.0807,58.0895,58.0719,58.0807,14700.0
2013-12-27 15:10:00,66.29,66.3,66.28,66.29,20300.0,58.0807,58.0895,58.0719,58.0807,20300.0
2013-12-27 15:15:00,66.29,66.3,66.28,66.3,19200.0,58.0807,58.0895,58.0719,58.0895,19200.0
2013-12-27 15:20:00,66.3,66.31,66.29,66.3,21600.0,58.0895,58.0982,58.0807,58.0895,21600.0
2013-12-27 15:25:00,66.3,66.32,66.28,66.32,32700.0,58.0895,58.107,58.0719,58.107,32700.0
2013-12-27 15:30:00,66.31,66.34,66.3,66.33,46600.0,58.0982,58.1245,58.0895,58.1157,46600.0
2013-12-27 15:35:00,66.33,66.34,66.31,66.31,33600.0,58.1157,58.1245,58.0982,58.0982,33600.0
2013-12-27 15:40:00,66.31,66.32,66.3,66.32,42400.0,58.0982,58.107,58.0895,58.107,42400.0
2013-12-27 15:45:00,66.31,66.33,66.31,66.31,71300.0,58.0982,58.1157,58.0982,58.0982,71300.0
2013-12-27 15:50:00,66.32,66.32,66.28,66.3,105600.0,58.107,58.107,58.0719,58.0895,105600.0
2013-12-27 15:55:00,66.3,66.31,66.28,66.31,186600.0,58.0895,58.0982,58.0719,58.0982,186600.0
2013-12-30 09:30:00,66.42,66.47,66.32,66.39,92400.0,58.1946,58.2384,58.107,58.1683,92400.0
2013-12-30 09:35:00,66.39,66.4,66.34,66.37,65900.0,58.1683,58.1771,58.1245,58.1508,65900.0
2013-12-30 09:40:00,66.36,66.37,66.33,66.34,40100.0,58.142,58.1508,58.1157,58.1245,40100.0
2013-12-30 09:45:00,66.35,66.38,66.32,66.32,70000.0,58.1333,58.1596,58.107,58.107,70000.0
2013-12-30 09:50:00,66.32,66.37,66.29,66.37,40800.0,58.107,58.1508,58.0807,58.1508,40800.0
2013-12-30 09:55:00,66.36,66.39,66.33,66.35,47200.0,58.142,58.1683,58.1157,58.1333,47200.0
2013-12-30 10:00:00,66.34,66.4,66.34,66.38,51400.0,58.1245,58.1771,58.1245,58.1596,51400.0
2013-12-30 10:05:00,66.39,66.44,66.38,66.43,47900.0,58.1683,58.2121,58.1596,58.2034,47900.0
2013-12-30 10:10:00,66.42,66.5,66.42,66.45,27200.0,58.1946,58.2647,58.1946,58.2209,27200.0
2013-12-30 10:15:00,66.46,66.49,66.43,66.46,31500.0,58.2297,58.2559,58.2034,58.2297,31500.0
2013-12-30 10:20:00,66.46,66.46,66.42,66.42,15800.0,58.2297,58.2297,58.1946,58.1946,15800.0
2013-12-30 10:25:00,66.42,66.42,66.39,66.41,27000.0,58.1946,58.1946,58.1683,58.1858,27000.0
2013-12-30 10:30:00,66.41,66.42,66.38,66.42,31500.0,58.1858,58.1946,58.1596,58.1946,31500.0
2013-12-30 10:35:00,66.41,66.42,66.4,66.42,22600.0,58.1858,58.1946,58.1771,58.1946,22600.0
2013-12-30 10:40:00,66.42,66.45,66.42,66.43,37400.0,58.1946,58.2209,58.1946,58.2034,37400.0
2013-12-30 10:45:00,66.43,66.43,66.41,66.42,21100.0,58.2034,58.2034,58.1858,58.1946,21100.0
2013-12-30 10:50:00,66.42,66.44,66.39,66.43,32800.0,58.1946,58.2121,58.1683,58.2034,32800.0
2013-12-30 10:55:00,66.44,66.45,66.42,66.45,21000.0,58.2121,58.2209,58.1946,58.2209,21000.0
2013-12-30 11:00:00,66.44,66.49,66.44,66.49,21400.0,58.2121,58.2559,58.2121,58.2559,21400.0
2013-12-30 11:05:00,66.49,66.49,66.47,66.49,21900.0,58.2559,58.2559,58.2384,58.2559,21900.0
2013-12-30 11:10:00,66.49,66.52,66.49,66.52,22400.0,58.2559,58.2822,58.2559,58.2822,22400.0
2013-12-30 11:15:00,66.52,66.56,66.51,66.54,27400.0,58.2822,58.3173,58.2735,58.2997,27400.0
2013-12-30 11:20:00,66.54,66.54,66.52,66.53,24300.0,58.2997,58.2997,58.2822,58.291,24300.0
2013-12-30 11:25:00,66.53,66.55,66.52,66.53,37000.0,58.291,58.3085,58.2822,58.291,37000.0
2013-12-30 11:30:00,66.54,66.57,66.49,66.49,32000.0,58.2997,58.326,58.2559,58.2559,32000.0
2013-12-30 11:35:00,66.49,66.52,66.47,66.48,45000.0,58.2559,58.2822,58.2384,58.2472,45000.0
2013-12-30 11:40:00,66.49,66.52,66.48,66.5,34200.0,58.2559,58.2822,58.2472,58.2647,34200.0
2013-12-30 11:45:00,66.49,66.52,66.48,66.48,16200.0,58.2559,58.2822,58.2472,58.2472,16200.0
2013-12-30 11:50:00,66.48,66.49,66.47,66.48,19700.0,58.2472,58.2559,58.2384,58.2472,19700.0
2013-12-30 11:55:00,66.48,66.51,66.48,66.5,16900.0,58.2472,58.2735,58.2472,58.2647,16900.0
2013-12-30 12:00:00,66.49,66.51,66.49,66.5,9900.0,58.2559,58.2735,58.2559,58.2647,9900.0
2013-12-30 12:05:00,66.51,66.52,66.5,66.51,9800.0,58.2735,58.2822,58.2647,58.2735,9800.0
2013-12-30 12:10:00,66.5,66.51,66.49,66.51,20100.0,58.2647,58.2735,58.2559,58.2735,20100.0
2013-12-30 12:15:00,66.51,66.52,66.5,66.5,19300.0,58.2735,58.2822,58.2647,58.2647,19300.0
2013-12-30 12:20:00,66.5,66.52,66.49,66.49,20900.0,58.2647,58.2822,58.2559,58.2559,20900.0
2013-12-30 12:25:00,66.49,66.51,66.48,66.5,16200.0,58.2559,58.2735,58.2472,58.2647,16200.0
2013-12-30 12:30:00,66.51,66.52,66.51,66.52,23500.0,58.2735,58.2822,58.2735,58.2822,23500.0
2013-12-30 12:35:00,66.53,66.53,66.49,66.5,12300.0,58.291,58.291,58.2559,58.2647,12300.0
2013-12-30 12:40:00,66.49,66.51,66.49,66.5,11400.0,58.2559,58.2735,58.2559,58.2647,11400.0
2013-12-30 12:45:00,66.5,66.51,66.47,66.47,23300.0,58.2647,58.2735,58.2384,58.2384,23300.0
2013-12-30 12:50:00,66.48,66.48,66.46,66.48,13800.0,58.2472,58.2472,58.2297,58.2472,13800.0
2013-12-30 12:55:00,66.48,66.49,66.47,66.48,10500.0,58.2472,58.2559,58.2384,58.2472,10500.0
2013-12-30 13:00:00,66.48,66.49,66.48,66.48,8100.0,58.2472,58.2559,58.2472,58.2472,8100.0
2013-12-30 13:05:00,66.49,66.53,66.48,66.53,16900.0,58.2559,58.291,58.2472,58.291,16900.0
2013-12-30 13:10:00,66.52,66.55,66.51,66.54,50900.0,58.2822,58.3085,58.2735,58.2997,50900.0
2013-12-30 13:15:00,66.53,66.55,66.52,66.52,33100.0,58.291,58.3085,58.2822,58.2822,33100.0
2013-12-30 13:20:00,66.53,66.54,66.52,66.53,31600.0,58.291,58.2997,58.2822,58.291,31600.0
2013-12-30 13:25:00,66.54,66.55,66.52,66.55,16300.0,58.2997,58.3085,58.2822,58.3085,16300.0
2013-12-30 13:30:00,66.55,66.56,66.54,66.55,12900.0,58.3085,58.3173,58.2997,58.3085,12900.0
2013-12-30 13:35:00,66.54,66.55,66.52,66.52,8200.0,58.2997,58.3085,58.2822,58.2822,8200.0
2013-12-30 13:40:00,66.52,66.53,66.5,66.51,22500.0,58.2822,58.291,58.2647,58.2735,22500.0
2013-12-30 13:45:00,66.51,66.55,66.51,66.54,29300.0,58.2735,58.3085,58.2735,58.2997,29300.0
2013-12-30 13:50:00,66.53,66.54,66.53,66.54,7700.0,58.291,58.2997,58.291,58.2997,7700.0
2013-12-30 13:55:00,66.54,66.55,66.53,66.53,13200.0,58.2997,58.3085,58.291,58.291,13200.0
2013-12-30 14:00:00,66.54,66.56,66.52,66.56,28400.0,58.2997,58.3173,58.2822,58.3173,28400.0
2013-12-30 14:05:00,66.56,66.57,66.55,66.56,10400.0,58.3173,58.326,58.3085,58.3173,10400.0
2013-12-30 14:10:00,66.55,66.56,66.53,66.55,13000.0,58.3085,58.3173,58.291,58.3085,13000.0
2013-12-30 14:15:00,66.54,66.56,66.53,66.53,14400.0,58.2997,58.3173,58.291,58.291,14400.0
2013-12-30 14:20:00,66.54,66.56,66.53,66.55,17100.0,58.2997,58.3173,58.291,58.3085,17100.0
2013-12-30 14:25:00,66.55,66.56,66.53,66.55,15800.0,58.3085,58.3173,58.291,58.3085,15800.0
2013-12-30 14:30:00,66.55,66.57,66.54,66.57,25600.0,58.3085,58.326,58.2997,58.326,25600.0
2013-12-30 14:35:00,66.57,66.59,66.57,66.59,21700.0,58.326,58.3436,58.326,58.3436,21700.0
2013-12-30 14:40:00,66.59,66.6,66.58,66.59,14800.0,58.3436,58.3523,58.3348,58.3436,14800.0
2013-12-30 14:45:00,66.59,66.59,66.56,66.57,15400.0,58.3436,58.3436,58.3173,58.326,15400.0
2013-12-30 14:50:00,66.56,66.58,66.56,66.56,13100.0,58.3173,58.3348,58.3173,58.3173,13100.0
2013-12-30 14:55:00,66.56,66.57,66.55,66.57,32300.0,58.3173,58.326,58.3085,58.326,32300.0
2013-12-30 15:00:00,66.56,66.57,66.56,66.56,15400.0,58.3173,58.326,58.3173,58.3173,15400.0
2013-12-30 15:05:00,66.57,66.57,66.54,66.54,24000.0,58.326,58.326,58.2997,58.2997,24000.0
2013-12-30 15:10:00,66.54,66.55,66.53,66.53,19000.0,58.2997,58.3085,58.291,58.291,19000.0
2013-12-30 15:15:00,66.54,66.54,66.53,66.54,7400.0,58.2997,58.2997,58.291,58.2997,7400.0
2013-12-30 15:20:00,66.53,66.56,66.53,66.55,30100.0,58.291,58.3173,58.291,58.3085,30100.0
2013-12-30 15:25:00,66.55,66.56,66.54,66.54,18400.0,58.3085,58.3173,58.2997,58.2997,18400.0
2013-12-30 15:30:00,66.54,66.58,66.54,66.56,30800.0,58.2997,58.3348,58.2997,58.3173,30800.0
2013-12-30 15:35:00,66.56,66.57,66.52,66.53,27900.0,58.3173,58.326,58.2822,58.291,27900.0
2013-12-30 15:40:00,66.52,66.55,66.52,66.55,26500.0,58.2822,58.3085,58.2822,58.3085,26500.0
2013-12-30 15:45:00,66.54,66.55,66.52,66.55,27500.0,58.2997,58.3085,58.2822,58.3085,27500.0
2013-12-30 15:50:00,66.54,66.55,66.53,66.55,62900.0,58.2997,58.3085,58.291,58.3085,62900.0
2013-12-30 15:55:00,66.55,66.58,66.54,66.58,142000.0,58.3085,58.3348,58.2997,58.3348,142000.0
2013-12-31 09:30:00,66.73,66.75,66.61,66.73,43500.0,58.4662,58.4837,58.3611,58.4662,43500.0
2013-12-31 09:35:00,66.74,66.78,66.65,66.66,123800.0,58.475,58.51,58.3961,58.4049,123800.0
2013-12-31 09:40:00,66.67,66.69,66.63,66.63,32400.0,58.4136,58.4312,58.3786,58.3786,32400.0
2013-12-31 09:45:00,66.64,66.65,66.6,66.61,29600.0,58.3874,58.3961,58.3523,58.3611,29600.0
2013-12-31 09:50:00,66.62,66.67,66.61,66.67,29300.0,58.3698,58.4136,58.3611,58.4136,29300.0
2013-12-31 09:55:00,66.66,66.69,66.62,66.68,51500.0,58.4049,58.4312,58.3698,58.4224,51500.0
2013-12-31 10:00:00,66.68,66.72,66.66,66.66,86100.0,58.4224,58.4575,58.4049,58.4049,86100.0
2013-12-31 10:05:00,66.66,66.66,66.62,66.66,60000.0,58.4049,58.4049,58.3698,58.4049,60000.0
2013-12-31 10:10:00,66.65,66.65,66.59,66.6,67600.0,58.3961,58.3961,58.3436,58.3523,67600.0
2013-12-31 10:15:00,66.6,66.6,66.54,66.57,39000.0,58.3523,58.3523,58.2997,58.326,39000.0
2013-12-31 10:20:00,66.57,66.61,66.56,66.59,41900.0,58.326,58.3611,58.3173,58.3436,41900.0
2013-12-31 10:25:00,66.59,66.63,66.59,66.62,17000.0,58.3436,58.3786,58.3436,58.3698,17000.0
2013-12-31 10:30:00,66.63,66.66,66.63,66.65,19600.0,58.3786,58.4049,58.3786,58.3961,19600.0
2013-12-31 10:35:00,66.65,66.68,66.64,66.67,17600.0,58.3961,58.4224,58.3874,58.4136,17600.0
2013-12-31 10:40:00,66.67,66.7,66.67,66.7,30500.0,58.4136,58.4399,58.4136,58.4399,30500.0
2013-12-31 10:45:00,66.7,66.7,66.66,66.66,32900.0,58.4399,58.4399,58.4049,58.4049,32900.0
2013-12-31 10:50:00,66.66,66.7,66.66,66.7,21000.0,58.4049,58.4399,58.4049,58.4399,21000.0
2013-12-31 10:55:00,66.7,66.73,66.69,66.73,38900.0,58.4399,58.4662,58.4312,58.4662,38900.0
2013-12-31 11:00:00,66.73,66.79,66.73,66.78,71300.0,58.4662,58.5188,58.4662,58.51,71300.0
2013-12-31 11:05:00,66.78,66.78,66.75,66.77,22400.0,58.51,58.51,58.4837,58.5013,22400.0
2013-12-31 11:10:00,66.77,66.83,66.77,66.8,49300.0,58.5013,58.5538,58.5013,58.5275,49300.0
2013-12-31 11:15:00,66.81,66.81,66.77,66.78,25300.0,58.5363,58.5363,58.5013,58.51,25300.0
2013-12-31 11:20:00,66.78,66.79,66.74,66.74,43300.0,58.51,58.5188,58.475,58.475,43300.0
2013-12-31 11:25:00,66.74,66.75,66.71,66.73,23400.0,58.475,58.4837,58.4487,58.4662,23400.0
2013-12-31 11:30:00,66.73,66.74,66.72,66.73,30700.0,58.4662,58.475,58.4575,58.4662,30700.0
2013-12-31 11:35:00,66.73,66.74,66.72,66.72,17500.0,58.4662,58.475,58.4575,58.4575,17500.0
2013-12-31 11:40:00,66.72,66.73,66.7,66.7,40400.0,58.4575,58.4662,58.4399,58.4399,40400.0
2013-12-31 11:45:00,66.7,66.72,66.7,66.7,31200.0,58.4399,58.4575,58.4399,58.4399,31200.0
2013-12-31 11:50:00,66.7,66.71,66.7,66.71,8800.0,58.4399,58.4487,58.4399,58.4487,8800.0
2013-12-31 11:55:00,66.71,66.71,66.68,66.7,51500.0,58.4487,58.4487,58.4224,58.4399,51500.0
2013-12-31 12:00:00,66.71,66.71,66.69,66.69,76600.0,58.4487,58.4487,58.4312,58.4312,76600.0
2013-12-31 12:05:00,66.69,66.71,66.68,66.69,119700.0,58.4312,58.4487,58.4224,58.4312,119700.0
2013-12-31 12:10:00,66.69,66.71,66.67,66.7,121000.0,58.4312,58.4487,58.4136,58.4399,121000.0
2013-12-31 12:15:00,66.7,66.7,66.67,66.69,66800.0,58.4399,58.4399,58.4136,58.4312,66800.0
2013-12-31 12:20:00,66.68,66.69,66.67,66.67,28100.0,58.4224,58.4312,58.4136,58.4136,28100.0
2013-12-31 12:25:00,66.68,66.69,66.67,66.69,57000.0,58.4224,58.4312,58.4136,58.4312,57000.0
2013-12-31 12:30:00,66.69,66.72,66.69,66.72,53400.0,58.4312,58.4575,58.4312,58.4575,53400.0
2013-12-31 12:35:00,66.71,66.74,66.71,66.73,49100.0,58.4487,58.475,58.4487,58.4662,49100.0
2013-12-31 12:40:00,66.73,66.73,66.69,66.69,15900.0,58.4662,58.4662,58.4312,58.4312,15900.0
2013-12-31 12:45:00,66.68,66.7,66.67,66.7,28500.0,58.4224,58.4399,58.4136,58.4399,28500.0
2013-12-31 12:50:00,66.7,66.71,66.7,66.7,16000.0,58.4399,58.4487,58.4399,58.4399,16000.0
2013-12-31 12:55:00,66.7,66.73,66.7,66.73,15400.0,58.4399,58.4662,58.4399,58.4662,15400.0
2013-12-31 13:00:00,66.74,66.74,66.71,66.71,16600.0,58.475,58.475,58.4487,58.4487,16600.0
2013-12-31 13:05:00,66.72,66.72,66.69,66.7,17200.0,58.4575,58.4575,58.4312,58.4399,17200.0
2013-12-31 13:10:00,66.7,66.73,66.7,66.73,23800.0,58.4399,58.4662,58.4399,58.4662,23800.0
2013-12-31 13:15:00,66.73,66.73,66.71,66.73,12000.0,58.4662,58.4662,58.4487,58.4662,12000.0
2013-12-31 13:20:00,66.73,66.74,66.72,66.73,8100.0,58.4662,58.475,58.4575,58.4662,8100.0
2013-12-31 13:25:00,66.73,66.75,66.73,66.75,10000.0,58.4662,58.4837,58.4662,58.4837,10000.0
2013-12-31 13:30:00,66.75,66.76,66.73,66.75,37300.0,58.4837,58.4925,58.4662,58.4837,37300.0
2013-12-31 13:35:00,66.75,66.75,66.74,66.74,10100.0,58.4837,58.4837,58.475,58.475,10100.0
2013-12-31 13:40:00,66.73,66.74,66.72,66.73,23200.0,58.4662,58.475,58.4575,58.4662,23200.0
2013-12-31 13:45:00,66.73,66.74,66.72,66.73,11100.0,58.4662,58.475,58.4575,58.4662,11100.0
2013-12-31 13:50:00,66.73,66.75,66.73,66.75,11500.0,58.4662,58.4837,58.4662,58.4837,11500.0
2013-12-31 13:55:00,66.75,66.75,66.73,66.74,17400.0,58.4837,58.4837,58.4662,58.475,17400.0
2013-12-31 14:00:00,66.74,66.75,66.72,66.73,37200.0,58.475,58.4837,58.4575,58.4662,37200.0
2013-12-31 14:05:00,66.73,66.74,66.72,66.74,33800.0,58.4662,58.475,58.4575,58.475,33800.0
2013-12-31 14:10:00,66.74,66.74,66.73,66.73,21300.0,58.475,58.475,58.4662,58.4662,21300.0
2013-12-31 14:15:00,66.73,66.76,66.73,66.75,41600.0,58.4662,58.4925,58.4662,58.4837,41600.0
2013-12-31 14:20:00,66.74,66.75,66.72,66.72,13400.0,58.475,58.4837,58.4575,58.4575,13400.0
2013-12-31 14:25:00,66.72,66.72,66.68,66.7,41600.0,58.4575,58.4575,58.4224,58.4399,41600.0
2013-12-31 14:30:00,66.7,66.71,66.67,66.67,27900.0,58.4399,58.4487,58.4136,58.4136,27900.0
2013-12-31 14:35:00,66.66,66.68,66.65,66.65,37800.0,58.4049,58.4224,58.3961,58.3961,37800.0
2013-12-31 14:40:00,66.65,66.67,66.64,66.65,20700.0,58.3961,58.4136,58.3874,58.3961,20700.0
2013-12-31 14:45:00,66.65,66.66,66.62,66.63,31000.0,58.3961,58.4049,58.3698,58.3786,31000.0
2013-12-31 14:50:00,66.64,66.66,66.64,66.65,9000.0,58.3874,58.4049,58.3874,58.3961,9000.0
2013-12-31 14:55:00,66.65,66.66,66.63,66.66,79200.0,58.3961,58.4049,58.3786,58.4049,79200.0
2013-12-31 15:00:00,66.66,66.67,66.64,66.64,23300.0,58.4049,58.4136,58.3874,58.3874,23300.0
2013-12-31 15:05:00,66.65,66.65,66.59,66.61,34200.0,58.3961,58.3961,58.3436,58.3611,34200.0
2013-12-31 15:10:00,66.61,66.63,66.6,66.61,64000.0,58.3611,58.3786,58.3523,58.3611,64000.0
2013-12-31 15:15:00,66.61,66.65,66.6,66.64,42600.0,58.3611,58.3961,58.3523,58.3874,42600.0
2013-12-31 15:20:00,66.65,66.69,66.65,66.67,57900.0,58.3961,58.4312,58.3961,58.4136,57900.0
2013-12-31 15:25:00,66.67,66.69,66.66,66.67,115000.0,58.4136,58.4312,58.4049,58.4136,115000.0
2013-12-31 15:30:00,66.68,66.74,66.68,66.73,61800.0,58.4224,58.475,58.4224,58.4662,61800.0
2013-12-31 15:35:00,66.72,66.75,66.71,66.73,63400.0,58.4575,58.4837,58.4487,58.4662,63400.0
2013-12-31 15:40:00,66.72,66.76,66.7,66.74,80000.0,58.4575,58.4925,58.4399,58.475,80000.0
2013-12-31 15:45:00,66.75,66.85,66.75,66.8,128000.0,58.4837,58.5714,58.4837,58.5275,128000.0
2013-12-31 15:50:00,66.79,66.84,66.79,66.81,143000.0,58.5188,58.5626,58.5188,58.5363,143000.0
2013-12-31 15:55:00,66.81,66.84,66.73,66.84,406600.0,58.5363,58.5626,58.4662,58.5626,406600.0
2014-01-02 09:30:00,66.7,66.83,66.54,66.76,107800.0,58.4399,58.5538,58.2997,58.4925,107800.0
2014-01-02 09:35:00,66.74,66.76,66.62,66.63,175200.0,58.475,58.4925,58.3698,58.3786,175200.0
2014-01-02 09:40:00,66.61,66.65,66.56,66.62,86800.0,58.3611,58.3961,58.3173,58.3698,86800.0
2014-01-02 09:45:00,66.62,66.63,66.57,66.59,48100.0,58.3698,58.3786,58.326,58.3436,48100.0
2014-01-02 09:50:00,66.58,66.59,66.54,66.58,54100.0,58.3348,58.3436,58.2997,58.3348,54100.0
2014-01-02 09:55:00,66.58,66.62,66.56,66.58,110300.0,58.3348,58.3698,58.3173,58.3348,110300.0
2014-01-02 10:00:00,66.58,66.62,66.48,66.53,153400.0,58.3348,58.3698,58.2472,58.291,153400.0
2014-01-02 10:05:00,66.54,66.58,66.53,66.56,146800.0,58.2997,58.3348,58.291,58.3173,146800.0
2014-01-02 10:10:00,66.6,66.68,66.59,66.66,31100.0,58.3523,58.4224,58.3436,58.4049,31100.0
2014-01-02 10:15:00,66.65,66.68,66.62,66.63,46800.0,58.3961,58.4224,58.3698,58.3786,46800.0
2014-01-02 10:20:00,66.64,66.64,66.53,66.54,33800.0,58.3874,58.3874,58.291,58.2997,33800.0
2014-01-02 10:25:00,66.54,66.58,66.51,66.55,35800.0,58.2997,58.3348,58.2735,58.3085,35800.0
2014-01-02 10:30:00,66.54,66.55,66.5,66.55,52800.0,58.2997,58.3085,58.2647,58.3085,52800.0
2014-01-02 10:35:00,66.55,66.56,66.51,66.52,28600.0,58.3085,58.3173,58.2735,58.2822,28600.0
2014-01-02 10:40:00,66.52,66.66,66.52,66.64,39300.0,58.2822,58.4049,58.2822,58.3874,39300.0
2014-01-02 10:45:00,66.64,66.64,66.61,66.62,12300.0,58.3874,58.3874,58.3611,58.3698,12300.0
2014-01-02 10:50:00,66.62,66.64,66.56,66.61,42300.0,58.3698,58.3874,58.3173,58.3611,42300.0
2014-01-02 10:55:00,66.62,66.64,66.61,66.63,20800.0,58.3698,58.3874,58.3611,58.3786,20800.0
2014-01-02 11:00:00,66.63,66.64,66.59,66.59,23800.0,58.3786,58.3874,58.3436,58.3436,23800.0
2014-01-02 11:05:00,66.58,66.66,66.57,66.65,29900.0,58.3348,58.4049,58.326,58.3961,29900.0
2014-01-02 11:10:00,66.64,66.66,66.62,66.65,43500.0,58.3874,58.4049,58.3698,58.3961,43500.0
2014-01-02 11:15:00,66.64,66.67,66.61,66.65,71300.0,58.3874,58.4136,58.3611,58.3961,71300.0
2014-01-02 11:20:00,66.65,66.68,66.62,66.62,36100.0,58.3961,58.4224,58.3698,58.3698,36100.0
2014-01-02 11:25:00,66.63,66.64,66.59,66.61,23400.0,58.3786,58.3874,58.3436,58.3611,23400.0
2014-01-02 11:30:00,66.62,66.62,66.54,66.55,37500.0,58.3698,58.3698,58.2997,58.3085,37500.0
2014-01-02 11:35:00,66.56,66.57,66.53,66.53,29100.0,58.3173,58.326,58.291,58.291,29100.0
2014-01-02 11:40:00,66.53,66.56,66.53,66.56,20500.0,58.291,58.3173,58.291,58.3173,20500.0
2014-01-02 11:45:00,66.56,66.56,66.48,66.48,96400.0,58.3173,58.3173,58.2472,58.2472,96400.0
2014-01-02 11:50:00,66.47,66.48,66.39,66.43,91100.0,58.2384,58.2472,58.1683,58.2034,91100.0
2014-01-02 11:55:00,66.43,66.44,66.37,66.42,71400.0,58.2034,58.2121,58.1508,58.1946,71400.0
2014-01-02 12:00:00,66.42,66.46,66.39,66.45,245400.0,58.1946,58.2297,58.1683,58.2209,245400.0
2014-01-02 12:05:00,66.44,66.48,66.44,66.46,46100.0,58.2121,58.2472,58.2121,58.2297,46100.0
2014-01-02 12:10:00,66.46,66.48,66.43,66.44,32500.0,58.2297,58.2472,58.2034,58.2121,32500.0
2014-01-02 12:15:00,66.43,66.44,66.39,66.41,37000.0,58.2034,58.2121,58.1683,58.1858,37000.0
2014-01-02 12:20:00,66.42,66.43,66.4,66.42,41700.0,58.1946,58.2034,58.1771,58.1946,41700.0
2014-01-02 12:25:00,66.42,66.42,66.37,66.4,32800.0,58.1946,58.1946,58.1508,58.1771,32800.0
2014-01-02 12:30:00,66.4,66.41,66.34,66.39,64400.0,58.1771,58.1858,58.1245,58.1683,64400.0
2014-01-02 12:35:00,66.38,66.42,66.38,66.42,40700.0,58.1596,58.1946,58.1596,58.1946,40700.0
2014-01-02 12:40:00,66.42,66.42,66.34,66.35,34100.0,58.1946,58.1946,58.1245,58.1333,34100.0
2014-01-02 12:45:00,66.35,66.4,66.34,66.38,19600.0,58.1333,58.1771,58.1245,58.1596,19600.0
2014-01-02 12:50:00,66.38,66.4,66.36,66.4,23300.0,58.1596,58.1771,58.142,58.1771,23300.0
2014-01-02 12:55:00,66.4,66.45,66.39,66.45,49300.0,58.1771,58.2209,58.1683,58.2209,49300.0
2014-01-02 13:00:00,66.46,66.48,66.44,66.45,19200.0,58.2297,58.2472,58.2121,58.2209,19200.0
2014-01-02 13:05:00,66.45,66.45,66.4,66.42,30500.0,58.2209,58.2209,58.1771,58.1946,30500.0
2014-01-02 13:10:00,66.42,66.42,66.4,66.4,49000.0,58.1946,58.1946,58.1771,58.1771,49000.0
2014-01-02 13:15:00,66.41,66.42,66.4,66.41,13900.0,58.1858,58.1946,58.1771,58.1858,13900.0
2014-01-02 13:20:00,66.42,66.42,66.38,66.38,28000.0,58.1946,58.1946,58.1596,58.1596,28000.0
2014-01-02 13:25:00,66.38,66.4,66.37,66.38,14600.0,58.1596,58.1771,58.1508,58.1596,14600.0
2014-01-02 13:30:00,66.38,66.38,66.34,66.38,42200.0,58.1596,58.1596,58.1245,58.1596,42200.0
2014-01-02 13:35:00,66.37,66.39,66.35,66.35,86500.0,58.1508,58.1683,58.1333,58.1333,86500.0
2014-01-02 13:40:00,66.34,66.36,66.33,66.34,40100.0,58.1245,58.142,58.1157,58.1245,40100.0
2014-01-02 13:45:00,66.35,66.43,66.33,66.41,71400.0,58.1333,58.2034,58.1157,58.1858,71400.0
2014-01-02 13:50:00,66.41,66.44,66.38,66.38,30800.0,58.1858,58.2121,58.1596,58.1596,30800.0
2014-01-02 13:55:00,66.39,66.45,66.39,66.45,22100.0,58.1683,58.2209,58.1683,58.2209,22100.0
2014-01-02 14:00:00,66.45,66.48,66.45,66.46,29600.0,58.2209,58.2472,58.2209,58.2297,29600.0
2014-01-02 14:05:00,66.47,66.49,66.46,66.48,27800.0,58.2384,58.2559,58.2297,58.2472,27800.0
2014-01-02 14:10:00,66.47,66.52,66.45,66.45,101600.0,58.2384,58.2822,58.2209,58.2209,101600.0
2014-01-02 14:15:00,66.45,66.45,66.32,66.33,61800.0,58.2209,58.2209,58.107,58.1157,61800.0
2014-01-02 14:20:00,66.32,66.36,66.28,66.34,41600.0,58.107,58.142,58.0719,58.1245,41600.0
2014-01-02 14:25:00,66.35,66.36,66.32,66.34,16200.0,58.1333,58.142,58.107,58.1245,16200.0
2014-01-02 14:30:00,66.34,66.36,66.33,66.36,46200.0,58.1245,58.142,58.1157,58.142,46200.0
2014-01-02 14:35:00,66.36,66.39,66.35,66.37,31000.0,58.142,58.1683,58.1333,58.1508,31000.0
2014-01-02 14:40:00,66.37,66.44,66.37,66.42,56300.0,58.1508,58.2121,58.1508,58.1946,56300.0
2014-01-02 14:45:00,66.41,66.47,66.4,66.45,41900.0,58.1858,58.2384,58.1771,58.2209,41900.0
2014-01-02 14:50:00,66.45,66.47,66.44,66.45,28100.0,58.2209,58.2384,58.2121,58.2209,28100.0
2014-01-02 14:55:00,66.45,66.45,66.4,66.42,57800.0,58.2209,58.2209,58.1771,58.1946,57800.0
2014-01-02 15:00:00,66.42,66.46,66.41,66.42,32500.0,58.1946,58.2297,58.1858,58.1946,32500.0
2014-01-02 15:05:00,66.42,66.45,66.42,66.45,44400.0,58.1946,58.2209,58.1946,58.2209,44400.0
2014-01-02 15:10:00,66.45,66.51,66.45,66.49,51000.0,58.2209,58.2735,58.2209,58.2559,51000.0
2014-01-02 15:15:00,66.49,66.56,66.49,66.54,32900.0,58.2559,58.3173,58.2559,58.2997,32900.0
2014-01-02 15:20:00,66.54,66.56,66.52,66.53,43800.0,58.2997,58.3173,58.2822,58.291,43800.0
2014-01-02 15:25:00,66.52,66.54,66.48,66.48,42700.0,58.2822,58.2997,58.2472,58.2472,42700.0
2014-01-02 15:30:00,66.48,66.5,66.45,66.47,67200.0,58.2472,58.2647,58.2209,58.2384,67200.0
2014-01-02 15:35:00,66.48,66.51,66.44,66.45,85500.0,58.2472,58.2735,58.2121,58.2209,85500.0
2014-01-02 15:40:00,66.45,66.5,66.45,66.49,39700.0,58.2209,58.2647,58.2209,58.2559,39700.0
2014-01-02 15:45:00,66.5,66.57,66.48,66.55,67500.0,58.2647,58.326,58.2472,58.3085,67500.0
2014-01-02 15:50:00,66.55,66.56,66.5,66.53,132400.0,58.3085,58.3173,58.2647,58.291,132400.0
2014-01-02 15:55:00,66.54,66.56,66.49,66.51,232200.0,58.2997,58.3173,58.2559,58.2735,232200.0
2014-01-03 09:30:00,66.64,66.64,66.5,66.55,49500.0,58.3874,58.3874,58.2647,58.3085,49500.0
2014-01-03 09:35:00,66.57,66.71,66.57,66.7,134100.0,58.326,58.4487,58.326,58.4399,134100.0
2014-01-03 09:40:00,66.7,66.71,66.62,66.63,148800.0,58.4399,58.4487,58.3698,58.3786,148800.0
2014-01-03 09:45:00,66.64,66.68,66.6,66.67,50600.0,58.3874,58.4224,58.3523,58.4136,50600.0
2014-01-03 09:50:00,66.68,66.73,66.67,66.69,21400.0,58.4224,58.4662,58.4136,58.4312,21400.0
2014-01-03 09:55:00,66.69,66.73,66.68,66.7,36700.0,58.4312,58.4662,58.4224,58.4399,36700.0
2014-01-03 10:00:00,66.7,66.73,66.68,66.72,59600.0,58.4399,58.4662,58.4224,58.4575,59600.0
2014-01-03 10:05:00,66.72,66.72,66.62,66.62,41800.0,58.4575,58.4575,58.3698,58.3698,41800.0
2014-01-03 10:10:00,66.64,66.66,66.58,66.61,32800.0,58.3874,58.4049,58.3348,58.3611,32800.0
2014-01-03 10:15:00,66.61,66.67,66.61,66.65,126700.0,58.3611,58.4136,58.3611,58.3961,126700.0
2014-01-03 10:20:00,66.65,66.67,66.64,66.65,29300.0,58.3961,58.4136,58.3874,58.3961,29300.0
2014-01-03 10:25:00,66.64,66.69,66.64,66.69,6200.0,58.3874,58.4312,58.3874,58.4312,6200.0
2014-01-03 10:30:00,66.68,66.73,66.68,66.72,10100.0,58.4224,58.4662,58.4224,58.4575,10100.0
2014-01-03 10:35:00,66.73,66.73,66.69,66.69,12900.0,58.4662,58.4662,58.4312,58.4312,12900.0
2014-01-03 10:40:00,66.68,66.72,66.68,66.69,25300.0,58.4224,58.4575,58.4224,58.4312,25300.0
2014-01-03 10:45:00,66.69,66.69,66.6,66.62,44700.0,58.4312,58.4312,58.3523,58.3698,44700.0
2014-01-03 10:50:00,66.61,66.66,66.6,66.62,62600.0,58.3611,58.4049,58.3523,58.3698,62600.0
2014-01-03 10:55:00,66.61,66.65,66.6,66.65,5900.0,58.3611,58.3961,58.3523,58.3961,5900.0
2014-01-03 11:00:00,66.64,66.66,66.63,66.64,15400.0,58.3874,58.4049,58.3786,58.3874,15400.0
2014-01-03 11:05:00,66.64,66.67,66.62,66.67,12200.0,58.3874,58.4136,58.3698,58.4136,12200.0
2014-01-03 11:10:00,66.67,66.67,66.62,66.63,23600.0,58.4136,58.4136,58.3698,58.3786,23600.0
2014-01-03 11:15:00,66.62,66.62,66.52,66.56,151500.0,58.3698,58.3698,58.2822,58.3173,151500.0
2014-01-03 11:20:00,66.55,66.59,66.55,66.57,17100.0,58.3085,58.3436,58.3085,58.326,17100.0
2014-01-03 11:25:00,66.57,66.57,66.49,66.5,44500.0,58.326,58.326,58.2559,58.2647,44500.0
2014-01-03 11:30:00,66.49,66.51,66.45,66.46,19600.0,58.2559,58.2735,58.2209,58.2297,19600.0
2014-01-03 11:35:00,66.46,66.46,66.42,66.44,32100.0,58.2297,58.2297,58.1946,58.2121,32100.0
2014-01-03 11:40:00,66.44,66.45,66.41,66.44,39700.0,58.2121,58.2209,58.1858,58.2121,39700.0
2014-01-03 11:45:00,66.44,66.44,66.41,66.43,55200.0,58.2121,58.2121,58.1858,58.2034,55200.0
2014-01-03 11:50:00,66.43,66.45,66.41,66.42,14300.0,58.2034,58.2209,58.1858,58.1946,14300.0
2014-01-03 11:55:00,66.42,66.42,66.36,66.37,45900.0,58.1946,58.1946,58.142,58.1508,45900.0
2014-01-03 12:00:00,66.37,66.37,66.35,66.37,19100.0,58.1508,58.1508,58.1333,58.1508,19100.0
2014-01-03 12:05:00,66.36,66.38,66.33,66.36,38800.0,58.142,58.1596,58.1157,58.142,38800.0
2014-01-03 12:10:00,66.37,66.39,66.37,66.38,16900.0,58.1508,58.1683,58.1508,58.1596,16900.0
2014-01-03 12:15:00,66.37,66.4,66.36,66.39,30700.0,58.1508,58.1771,58.142,58.1683,30700.0
2014-01-03 12:20:00,66.39,66.41,66.38,66.41,9600.0,58.1683,58.1858,58.1596,58.1858,9600.0
2014-01-03 12:25:00,66.41,66.45,66.41,66.45,39000.0,58.1858,58.2209,58.1858,58.2209,39000.0
2014-01-03 12:30:00,66.45,66.47,66.44,66.45,16200.0,58.2209,58.2384,58.2121,58.2209,16200.0
2014-01-03 12:35:00,66.45,66.5,66.45,66.5,42100.0,58.2209,58.2647,58.2209,58.2647,42100.0
2014-01-03 12:40:00,66.5,66.51,66.47,66.48,19100.0,58.2647,58.2735,58.2384,58.2472,19100.0
2014-01-03 12:45:00,66.48,66.5,66.48,66.49,30300.0,58.2472,58.2647,58.2472,58.2559,30300.0
2014-01-03 12:50:00,66.49,66.5,66.47,66.47,7700.0,58.2559,58.2647,58.2384,58.2384,7700.0
2014-01-03 12:55:00,66.48,66.48,66.44,66.44,18400.0,58.2472,58.2472,58.2121,58.2121,18400.0
2014-01-03 13:00:00,66.43,66.45,66.43,66.45,17400.0,58.2034,58.2209,58.2034,58.2209,17400.0
2014-01-03 13:05:00,66.44,66.47,66.44,66.47,9500.0,58.2121,58.2384,58.2121,58.2384,9500.0
2014-01-03 13:10:00,66.46,66.47,66.44,66.44,23000.0,58.2297,58.2384,58.2121,58.2121,23000.0
2014-01-03 13:15:00,66.44,66.47,66.43,66.47,14800.0,58.2121,58.2384,58.2034,58.2384,14800.0
2014-01-03 13:20:00,66.47,66.48,66.45,66.47,17100.0,58.2384,58.2472,58.2209,58.2384,17100.0
2014-01-03 13:25:00,66.47,66.49,66.44,66.45,15300.0,58.2384,58.2559,58.2121,58.2209,15300.0
2014-01-03 13:30:00,66.43,66.43,66.4,66.4,13600.0,58.2034,58.2034,58.1771,58.1771,13600.0
2014-01-03 13:35:00,66.4,66.42,66.39,66.42,9500.0,58.1771,58.1946,58.1683,58.1946,9500.0
2014-01-03 13:40:00,66.42,66.42,66.36,66.39,24200.0,58.1946,58.1946,58.142,58.1683,24200.0
2014-01-03 13:45:00,66.39,66.4,66.38,66.4,6000.0,58.1683,58.1771,58.1596,58.1771,6000.0
2014-01-03 13:50:00,66.4,66.42,66.4,66.42,4400.0,58.1771,58.1946,58.1771,58.1946,4400.0
2014-01-03 13:55:00,66.42,66.43,66.39,66.39,9800.0,58.1946,58.2034,58.1683,58.1683,9800.0
2014-01-03 14:00:00,66.4,66.43,66.39,66.43,31300.0,58.1771,58.2034,58.1683,58.2034,31300.0
2014-01-03 14:05:00,66.42,66.42,66.37,66.37,18700.0,58.1946,58.1946,58.1508,58.1508,18700.0
2014-01-03 14:10:00,66.38,66.42,66.36,66.42,20100.0,58.1596,58.1946,58.142,58.1946,20100.0
2014-01-03 14:15:00,66.42,66.42,66.38,66.39,11500.0,58.1946,58.1946,58.1596,58.1683,11500.0
2014-01-03 14:20:00,66.38,66.39,66.37,66.38,13100.0,58.1596,58.1683,58.1508,58.1596,13100.0
2014-01-03 14:25:00,66.38,66.38,66.37,66.38,7400.0,58.1596,58.1596,58.1508,58.1596,7400.0
2014-01-03 14:30:00,66.38,66.4,66.35,66.36,24900.0,58.1596,58.1771,58.1333,58.142,24900.0
2014-01-03 14:35:00,66.36,66.42,66.36,66.41,24400.0,58.142,58.1946,58.142,58.1858,24400.0
2014-01-03 14:40:00,66.41,66.42,66.38,66.42,795600.0,58.1858,58.1946,58.1596,58.1946,795600.0
2014-01-03 14:45:00,66.42,66.48,66.42,66.48,70700.0,58.1946,58.2472,58.1946,58.2472,70700.0
2014-01-03 14:50:00,66.47,66.5,66.47,66.48,47600.0,58.2384,58.2647,58.2384,58.2472,47600.0
2014-01-03 14:55:00,66.47,66.49,66.45,66.46,46700.0,58.2384,58.2559,58.2209,58.2297,46700.0
2014-01-03 15:00:00,66.46,66.47,66.44,66.45,42100.0,58.2297,58.2384,58.2121,58.2209,42100.0
2014-01-03 15:05:00,66.46,66.47,66.43,66.44,29000.0,58.2297,58.2384,58.2034,58.2121,29000.0
2014-01-03 15:10:00,66.45,66.54,66.45,66.51,109200.0,58.2209,58.2997,58.2209,58.2735,109200.0
2014-01-03 15:15:00,66.52,66.53,66.49,66.52,85300.0,58.2822,58.291,58.2559,58.2822,85300.0
2014-01-03 15:20:00,66.53,66.55,66.51,66.53,23800.0,58.291,58.3085,58.2735,58.291,23800.0
2014-01-03 15:25:00,66.53,66.54,66.5,66.51,17300.0,58.291,58.2997,58.2647,58.2735,17300.0
2014-01-03 15:30:00,66.52,66.57,66.51,66.54,37600.0,58.2822,58.326,58.2735,58.2997,37600.0
2014-01-03 15:35:00,66.54,66.56,66.53,66.53,44300.0,58.2997,58.3173,58.291,58.291,44300.0
2014-01-03 15:40:00,66.53,66.53,66.45,66.48,86500.0,58.291,58.291,58.2209,58.2472,86500.0
2014-01-03 15:45:00,66.47,66.47,66.43,66.43,41600.0,58.2384,58.2384,58.2034,58.2034,41600.0
2014-01-03 15:50:00,66.43,66.44,66.36,66.36,96700.0,58.2034,58.2121,58.142,58.142,96700.0
2014-01-03 15:55:00,66.37,66.38,66.31,66.32,205900.0,58.1508,58.1596,58.0982,58.107,205900.0
2014-01-06 09:30:00,66.42,66.57,66.41,66.45,66200.0,58.1946,58.326,58.1858,58.2209,66200.0
2014-01-06 09:35:00,66.45,66.47,66.37,66.37,68100.0,58.2209,58.2384,58.1508,58.1508,68100.0
2014-01-06 09:40:00,66.36,66.36,66.21,66.26,116800.0,58.142,58.142,58.0106,58.0544,116800.0
2014-01-06 09:45:00,66.26,66.28,66.21,66.25,57200.0,58.0544,58.0719,58.0106,58.0457,57200.0
2014-01-06 09:50:00,66.24,66.3,66.19,66.28,70200.0,58.0369,58.0895,57.9931,58.0719,70200.0
2014-01-06 09:55:00,66.28,66.3,66.24,66.27,23800.0,58.0719,58.0895,58.0369,58.0632,23800.0
2014-01-06 10:00:00,66.27,66.28,66.17,66.21,94800.0,58.0632,58.0719,57.9756,58.0106,94800.0
2014-01-06 10:05:00,66.2,66.2,66.16,66.18,46300.0,58.0018,58.0018,57.9668,57.9843,46300.0
2014-01-06 10:10:00,66.18,66.26,66.17,66.22,42500.0,57.9843,58.0544,57.9756,58.0194,42500.0
2014-01-06 10:15:00,66.21,66.28,66.18,66.27,78000.0,58.0106,58.0719,57.9843,58.0632,78000.0
2014-01-06 10:20:00,66.27,66.3,66.26,66.27,72800.0,58.0632,58.0895,58.0544,58.0632,72800.0
2014-01-06 10:25:00,66.27,66.28,66.2,66.25,41400.0,58.0632,58.0719,58.0018,58.0457,41400.0
2014-01-06 10:30:00,66.26,66.28,66.22,66.25,24000.0,58.0544,58.0719,58.0194,58.0457,24000.0
2014-01-06 10:35:00,66.24,66.3,66.24,66.24,43600.0,58.0369,58.0895,58.0369,58.0369,43600.0
2014-01-06 10:40:00,66.23,66.23,66.18,66.18,109500.0,58.0281,58.0281,57.9843,57.9843,109500.0
2014-01-06 10:45:00,66.18,66.19,66.13,66.14,36400.0,57.9843,57.9931,57.9405,57.9493,36400.0
2014-01-06 10:50:00,66.14,66.2,66.14,66.18,14300.0,57.9493,58.0018,57.9493,57.9843,14300.0
2014-01-06 10:55:00,66.17,66.18,66.05,66.08,51700.0,57.9756,57.9843,57.8704,57.8967,51700.0
2014-01-06 11:00:00,66.08,66.12,66.07,66.08,20500.0,57.8967,57.9318,57.8879,57.8967,20500.0
2014-01-06 11:05:00,66.08,66.11,66.06,66.07,28200.0,57.8967,57.923,57.8792,57.8879,28200.0
2014-01-06 11:10:00,66.06,66.07,66.01,66.02,44000.0,57.8792,57.8879,57.8354,57.8441,44000.0
2014-01-06 11:15:00,66.02,66.03,65.9,65.93,97700.0,57.8441,57.8529,57.739,57.7653,97700.0
2014-01-06 11:20:00,65.93,65.94,65.9,65.92,25800.0,57.7653,57.774,57.739,57.7565,25800.0
2014-01-06 11:25:00,65.92,65.96,65.88,65.95,37600.0,57.7565,57.7916,57.7215,57.7828,37600.0
2014-01-06 11:30:00,65.95,65.98,65.94,65.97,34900.0,57.7828,57.8091,57.774,57.8003,34900.0
2014-01-06 11:35:00,65.97,65.98,65.92,65.95,25100.0,57.8003,57.8091,57.7565,57.7828,25100.0
2014-01-06 11:40:00,65.95,65.96,65.9,65.9,14500.0,57.7828,57.7916,57.739,57.739,14500.0
2014-01-06 11:45:00,65.91,65.91,65.87,65.9,26500.0,57.7478,57.7478,57.7127,57.739,26500.0
2014-01-06 11:50:00,65.9,65.95,65.9,65.94,53600.0,57.739,57.7828,57.739,57.774,53600.0
2014-01-06 11:55:00,65.94,65.96,65.93,65.94,21900.0,57.774,57.7916,57.7653,57.774,21900.0
2014-01-06 12:00:00,65.93,65.94,65.87,65.89,23600.0,57.7653,57.774,57.7127,57.7302,23600.0
2014-01-06 12:05:00,65.89,65.93,65.89,65.9,38200.0,57.7302,57.7653,57.7302,57.739,38200.0
2014-01-06 12:10:00,65.9,65.91,65.87,65.89,12600.0,57.739,57.7478,57.7127,57.7302,12600.0
2014-01-06 12:15:00,65.89,65.91,65.89,65.91,17700.0,57.7302,57.7478,57.7302,57.7478,17700.0
2014-01-06 12:20:00,65.9,65.92,65.9,65.92,20200.0,57.739,57.7565,57.739,57.7565,20200.0
2014-01-06 12:25:00,65.92,65.92,65.88,65.88,24000.0,57.7565,57.7565,57.7215,57.7215,24000.0
2014-01-06 12:30:00,65.87,65.87,65.82,65.86,48200.0,57.7127,57.7127,57.6689,57.704,48200.0
2014-01-06 12:35:00,65.86,65.86,65.8,65.81,115300.0,57.704,57.704,57.6514,57.6601,115300.0
2014-01-06 12:40:00,65.81,65.84,65.79,65.82,20500.0,57.6601,57.6864,57.6426,57.6689,20500.0
2014-01-06 12:45:00,65.83,65.83,65.79,65.82,13700.0,57.6777,57.6777,57.6426,57.6689,13700.0
2014-01-06 12:50:00,65.82,65.9,65.81,65.89,40800.0,57.6689,57.739,57.6601,57.7302,40800.0
2014-01-06 12:55:00,65.89,65.89,65.84,65.85,41000.0,57.7302,57.7302,57.6864,57.6952,41000.0
2014-01-06 13:00:00,65.85,65.86,65.82,65.82,21200.0,57.6952,57.704,57.6689,57.6689,21200.0
2014-01-06 13:05:00,65.81,65.84,65.79,65.79,17000.0,57.6601,57.6864,57.6426,57.6426,17000.0
2014-01-06 13:10:00,65.8,65.82,65.78,65.82,23100.0,57.6514,57.6689,57.6339,57.6689,23100.0
2014-01-06 13:15:00,65.82,65.88,65.82,65.88,20700.0,57.6689,57.7215,57.6689,57.7215,20700.0
2014-01-06 13:20:00,65.88,65.89,65.85,65.86,10900.0,57.7215,57.7302,57.6952,57.704,10900.0
2014-01-06 13:25:00,65.86,65.88,65.84,65.84,13900.0,57.704,57.7215,57.6864,57.6864,13900.0
2014-01-06 13:30:00,65.84,65.86,65.81,65.81,24000.0,57.6864,57.704,57.6601,57.6601,24000.0
2014-01-06 13:35:00,65.81,65.86,65.81,65.86,9500.0,57.6601,57.704,57.6601,57.704,9500.0
2014-01-06 13:40:00,65.86,65.9,65.86,65.88,21100.0,57.704,57.739,57.704,57.7215,21100.0
2014-01-06 13:45:00,65.88,65.88,65.84,65.86,22700.0,57.7215,57.7215,57.6864,57.704,22700.0
2014-01-06 13:50:00,65.86,65.99,65.86,65.97,109800.0,57.704,57.8179,57.704,57.8003,109800.0
2014-01-06 13:55:00,65.97,66.04,65.97,65.99,26400.0,57.8003,57.8617,57.8003,57.8179,26400.0
2014-01-06 14:00:00,65.99,66.01,65.99,66.01,15800.0,57.8179,57.8354,57.8179,57.8354,15800.0
2014-01-06 14:05:00,66.01,66.02,65.98,65.99,22600.0,57.8354,57.8441,57.8091,57.8179,22600.0
2014-01-06 14:10:00,66.0,66.05,65.98,66.02,90000.0,57.8266,57.8704,57.8091,57.8441,90000.0
2014-01-06 14:15:00,66.02,66.03,65.98,65.98,18900.0,57.8441,57.8529,57.8091,57.8091,18900.0
2014-01-06 14:20:00,65.98,66.06,65.98,66.03,36400.0,57.8091,57.8792,57.8091,57.8529,36400.0
2014-01-06 14:25:00,66.03,66.03,65.98,66.02,26100.0,57.8529,57.8529,57.8091,57.8441,26100.0
2014-01-06 14:30:00,66.02,66.05,66.01,66.03,26300.0,57.8441,57.8704,57.8354,57.8529,26300.0
2014-01-06 14:35:00,66.03,66.07,66.03,66.06,19100.0,57.8529,57.8879,57.8529,57.8792,19100.0
2014-01-06 14:40:00,66.06,66.13,66.06,66.1,30000.0,57.8792,57.9405,57.8792,57.9142,30000.0
2014-01-06 14:45:00,66.1,66.12,66.08,66.11,28700.0,57.9142,57.9318,57.8967,57.923,28700.0
2014-01-06 14:50:00,66.12,66.13,66.09,66.1,50500.0,57.9318,57.9405,57.9055,57.9142,50500.0
2014-01-06 14:55:00,66.09,66.15,66.09,66.13,67100.0,57.9055,57.958,57.9055,57.9405,67100.0
2014-01-06 15:00:00,66.12,66.13,66.06,66.06,92900.0,57.9318,57.9405,57.8792,57.8792,92900.0
2014-01-06 15:05:00,66.06,66.09,66.04,66.06,30500.0,57.8792,57.9055,57.8617,57.8792,30500.0
2014-01-06 15:10:00,66.06,66.09,66.06,66.09,43800.0,57.8792,57.9055,57.8792,57.9055,43800.0
2014-01-06 15:15:00,66.09,66.11,66.07,66.09,57100.0,57.9055,57.923,57.8879,57.9055,57100.0
2014-01-06 15:20:00,66.08,66.1,66.06,66.09,34000.0,57.8967,57.9142,57.8792,57.9055,34000.0
2014-01-06 15:25:00,66.09,66.09,66.05,66.08,34600.0,57.9055,57.9055,57.8704,57.8967,34600.0
2014-01-06 15:30:00,66.07,66.1,65.98,65.98,172400.0,57.8879,57.9142,57.8091,57.8091,172400.0
2014-01-06 15:35:00,65.98,66.01,65.96,65.99,38800.0,57.8091,57.8354,57.7916,57.8179,38800.0
2014-01-06 15:40:00,66.0,66.01,65.96,66.0,69300.0,57.8266,57.8354,57.7916,57.8266,69300.0
2014-01-06 15:45:00,66.0,66.03,65.99,66.0,72300.0,57.8266,57.8529,57.8179,57.8266,72300.0
2014-01-06 15:50:00,66.0,66.03,66.0,66.01,92100.0,57.8266,57.8529,57.8266,57.8354,92100.0
2014-01-06 15:55:00,66.01,66.02,65.92,65.92,350300.0,57.8354,57.8441,57.7565,57.7565,350300.0
2014-01-07 09:30:00,65.94,66.52,65.94,66.19,59900.0,57.774,58.2822,57.774,57.9931,59900.0
2014-01-07 09:35:00,66.2,66.35,66.19,66.34,49900.0,58.0018,58.1333,57.9931,58.1245,49900.0
2014-01-07 09:40:00,66.34,66.36,66.28,66.3,14900.0,58.1245,58.142,58.0719,58.0895,14900.0
2014-01-07 09:45:00,66.31,66.34,66.26,66.26,26900.0,58.0982,58.1245,58.0544,58.0544,26900.0
2014-01-07 09:50:00,66.27,66.37,66.27,66.33,38000.0,58.0632,58.1508,58.0632,58.1157,38000.0
2014-01-07 09:55:00,66.34,66.4,66.34,66.4,73100.0,58.1245,58.1771,58.1245,58.1771,73100.0
2014-01-07 10:00:00,66.39,66.42,66.36,66.36,44900.0,58.1683,58.1946,58.142,58.142,44900.0
2014-01-07 10:05:00,66.36,66.4,66.34,66.4,16100.0,58.142,58.1771,58.1245,58.1771,16100.0
2014-01-07 10:10:00,66.4,66.41,66.37,66.37,71100.0,58.1771,58.1858,58.1508,58.1508,71100.0
2014-01-07 10:15:00,66.38,66.4,66.32,66.35,47600.0,58.1596,58.1771,58.107,58.1333,47600.0
2014-01-07 10:20:00,66.36,66.4,66.35,66.4,30800.0,58.142,58.1771,58.1333,58.1771,30800.0
2014-01-07 10:25:00,66.41,66.41,66.36,66.38,20000.0,58.1858,58.1858,58.142,58.1596,20000.0
2014-01-07 10:30:00,66.38,66.42,66.38,66.39,41200.0,58.1596,58.1946,58.1596,58.1683,41200.0
2014-01-07 10:35:00,66.38,66.42,66.37,66.42,86000.0,58.1596,58.1946,58.1508,58.1946,86000.0
2014-01-07 10:40:00,66.42,66.47,66.42,66.46,71900.0,58.1946,58.2384,58.1946,58.2297,71900.0
2014-01-07 10:45:00,66.46,66.48,66.44,66.46,57400.0,58.2297,58.2472,58.2121,58.2297,57400.0
2014-01-07 10:50:00,66.46,66.47,66.44,66.45,29500.0,58.2297,58.2384,58.2121,58.2209,29500.0
2014-01-07 10:55:00,66.45,66.45,66.42,66.44,21200.0,58.2209,58.2209,58.1946,58.2121,21200.0
2014-01-07 11:00:00,66.45,66.46,66.43,66.44,19700.0,58.2209,58.2297,58.2034,58.2121,19700.0
2014-01-07 11:05:00,66.43,66.44,66.41,66.42,60400.0,58.2034,58.2121,58.1858,58.1946,60400.0
2014-01-07 11:10:00,66.43,66.43,66.41,66.43,7400.0,58.2034,58.2034,58.1858,58.2034,7400.0
2014-01-07 11:15:00,66.43,66.44,66.41,66.44,6500.0,58.2034,58.2121,58.1858,58.2121,6500.0
2014-01-07 11:20:00,66.43,66.44,66.41,66.41,10500.0,58.2034,58.2121,58.1858,58.1858,10500.0
2014-01-07 11:25:00,66.41,66.42,66.38,66.38,12100.0,58.1858,58.1946,58.1596,58.1596,12100.0
2014-01-07 11:30:00,66.38,66.42,66.38,66.41,11000.0,58.1596,58.1946,58.1596,58.1858,11000.0
2014-01-07 11:35:00,66.41,66.43,66.4,66.42,14200.0,58.1858,58.2034,58.1771,58.1946,14200.0
2014-01-07 11:40:00,66.41,66.42,66.38,66.39,25000.0,58.1858,58.1946,58.1596,58.1683,25000.0
2014-01-07 11:45:00,66.4,66.4,66.35,66.38,29900.0,58.1771,58.1771,58.1333,58.1596,29900.0
2014-01-07 11:50:00,66.37,66.39,66.36,66.37,17100.0,58.1508,58.1683,58.142,58.1508,17100.0
2014-01-07 11:55:00,66.37,66.37,66.33,66.34,22300.0,58.1508,58.1508,58.1157,58.1245,22300.0
2014-01-07 12:00:00,66.34,66.34,66.32,66.34,24000.0,58.1245,58.1245,58.107,58.1245,24000.0
2014-01-07 12:05:00,66.33,66.35,66.3,66.31,27100.0,58.1157,58.1333,58.0895,58.0982,27100.0
2014-01-07 12:10:00,66.31,66.31,66.27,66.27,14000.0,58.0982,58.0982,58.0632,58.0632,14000.0
2014-01-07 12:15:00,66.27,66.29,66.26,66.28,17100.0,58.0632,58.0807,58.0544,58.0719,17100.0
2014-01-07 12:20:00,66.29,66.31,66.26,66.27,15000.0,58.0807,58.0982,58.0544,58.0632,15000.0
2014-01-07 12:25:00,66.28,66.29,66.27,66.29,10500.0,58.0719,58.0807,58.0632,58.0807,10500.0
2014-01-07 12:30:00,66.29,66.43,66.29,66.42,39200.0,58.0807,58.2034,58.0807,58.1946,39200.0
2014-01-07 12:35:00,66.42,66.45,66.38,66.38,43400.0,58.1946,58.2209,58.1596,58.1596,43400.0
2014-01-07 12:40:00,66.38,66.39,66.32,66.36,31700.0,58.1596,58.1683,58.107,58.142,31700.0
2014-01-07 12:45:00,66.36,66.36,66.33,66.34,22100.0,58.142,58.142,58.1157,58.1245,22100.0
2014-01-07 12:50:00,66.35,66.36,66.33,66.34,8300.0,58.1333,58.142,58.1157,58.1245,8300.0
2014-01-07 12:55:00,66.34,66.35,66.32,66.35,17000.0,58.1245,58.1333,58.107,58.1333,17000.0
2014-01-07 13:00:00,66.36,66.36,66.32,66.33,11100.0,58.142,58.142,58.107,58.1157,11100.0
2014-01-07 13:05:00,66.33,66.37,66.33,66.34,16700.0,58.1157,58.1508,58.1157,58.1245,16700.0
2014-01-07 13:10:00,66.34,66.36,66.33,66.34,12500.0,58.1245,58.142,58.1157,58.1245,12500.0
2014-01-07 13:15:00,66.34,66.35,66.32,66.35,41400.0,58.1245,58.1333,58.107,58.1333,41400.0
2014-01-07 13:20:00,66.34,66.37,66.34,66.34,34300.0,58.1245,58.1508,58.1245,58.1245,34300.0
2014-01-07 13:25:00,66.34,66.34,66.33,66.34,7200.0,58.1245,58.1245,58.1157,58.1245,7200.0
2014-01-07 13:30:00,66.34,66.34,66.32,66.34,27200.0,58.1245,58.1245,58.107,58.1245,27200.0
2014-01-07 13:35:00,66.33,66.38,66.33,66.36,32800.0,58.1157,58.1596,58.1157,58.142,32800.0
2014-01-07 13:40:00,66.36,66.37,66.35,66.35,16200.0,58.142,58.1508,58.1333,58.1333,16200.0
2014-01-07 13:45:00,66.34,66.35,66.32,66.32,15100.0,58.1245,58.1333,58.107,58.107,15100.0
2014-01-07 13:50:00,66.33,66.33,66.23,66.23,33600.0,58.1157,58.1157,58.0281,58.0281,33600.0
2014-01-07 13:55:00,66.24,66.27,66.21,66.21,14000.0,58.0369,58.0632,58.0106,58.0106,14000.0
2014-01-07 14:00:00,66.21,66.21,66.14,66.14,43500.0,58.0106,58.0106,57.9493,57.9493,43500.0
2014-01-07 14:05:00,66.14,66.17,66.1,66.13,39800.0,57.9493,57.9756,57.9142,57.9405,39800.0
2014-01-07 14:10:00,66.13,66.14,66.1,66.13,27600.0,57.9405,57.9493,57.9142,57.9405,27600.0
2014-01-07 14:15:00,66.13,66.16,66.12,66.15,26900.0,57.9405,57.9668,57.9318,57.958,26900.0
2014-01-07 14:20:00,66.14,66.15,66.12,66.13,24100.0,57.9493,57.958,57.9318,57.9405,24100.0
2014-01-07 14:25:00,66.13,66.2,66.13,66.2,34000.0,57.9405,58.0018,57.9405,58.0018,34000.0
2014-01-07 14:30:00,66.2,66.26,66.2,66.25,87800.0,58.0018,58.0544,58.0018,58.0457,87800.0
2014-01-07 14:35:00,66.25,66.27,66.23,66.27,40800.0,58.0457,58.0632,58.0281,58.0632,40800.0
2014-01-07 14:40:00,66.26,66.28,66.25,66.27,30500.0,58.0544,58.0719,58.0457,58.0632,30500.0
2014-01-07 14:45:00,66.28,66.28,66.25,66.27,26400.0,58.0719,58.0719,58.0457,58.0632,26400.0
2014-01-07 14:50:00,66.27,66.3,66.25,66.29,22600.0,58.0632,58.0895,58.0457,58.0807,22600.0
2014-01-07 14:55:00,66.29,66.3,66.27,66.3,30800.0,58.0807,58.0895,58.0632,58.0895,30800.0
2014-01-07 15:00:00,66.3,66.33,66.3,66.31,41100.0,58.0895,58.1157,58.0895,58.0982,41100.0
2014-01-07 15:05:00,66.31,66.34,66.31,66.34,56900.0,58.0982,58.1245,58.0982,58.1245,56900.0
2014-01-07 15:10:00,66.34,66.34,66.31,66.32,35300.0,58.1245,58.1245,58.0982,58.107,35300.0
2014-01-07 15:15:00,66.33,66.37,66.32,66.37,26200.0,58.1157,58.1508,58.107,58.1508,26200.0
2014-01-07 15:20:00,66.37,66.37,66.33,66.34,25700.0,58.1508,58.1508,58.1157,58.1245,25700.0
2014-01-07 15:25:00,66.35,66.36,66.3,66.32,58700.0,58.1333,58.142,58.0895,58.107,58700.0
2014-01-07 15:30:00,66.33,66.38,66.32,66.37,32500.0,58.1157,58.1596,58.107,58.1508,32500.0
2014-01-07 15:35:00,66.38,66.38,66.29,66.32,74700.0,58.1596,58.1596,58.0807,58.107,74700.0
2014-01-07 15:40:00,66.32,66.38,66.31,66.37,73600.0,58.107,58.1596,58.0982,58.1508,73600.0
2014-01-07 15:45:00,66.36,66.38,66.35,66.37,39300.0,58.142,58.1596,58.1333,58.1508,39300.0
2014-01-07 15:50:00,66.37,66.39,66.31,66.32,136700.0,58.1508,58.1683,58.0982,58.107,136700.0
2014-01-07 15:55:00,66.32,66.34,66.28,66.29,344300.0,58.107,58.1245,58.0719,58.0807,344300.0
2014-01-08 09:30:00,66.29,66.37,66.13,66.15,55600.0,58.0807,58.1508,57.9405,57.958,55600.0
2014-01-08 09:35:00,66.14,66.22,66.13,66.22,62900.0,57.9493,58.0194,57.9405,58.0194,62900.0
2014-01-08 09:40:00,66.23,66.26,66.2,66.26,53600.0,58.0281,58.0544,58.0018,58.0544,53600.0
2014-01-08 09:45:00,66.25,66.27,66.03,66.07,107600.0,58.0457,58.0632,57.8529,57.8879,107600.0
2014-01-08 09:50:00,66.07,66.07,65.97,66.05,65000.0,57.8879,57.8879,57.8003,57.8704,65000.0
2014-01-08 09:55:00,66.04,66.07,65.98,66.07,60100.0,57.8617,57.8879,57.8091,57.8879,60100.0
2014-01-08 10:00:00,66.07,66.12,66.03,66.09,60400.0,57.8879,57.9318,57.8529,57.9055,60400.0
2014-01-08 10:05:00,66.1,66.15,66.1,66.12,19200.0,57.9142,57.958,57.9142,57.9318,19200.0
2014-01-08 10:10:00,66.13,66.13,66.1,66.11,24300.0,57.9405,57.9405,57.9142,57.923,24300.0
2014-01-08 10:15:00,66.1,66.16,66.09,66.16,28700.0,57.9142,57.9668,57.9055,57.9668,28700.0
2014-01-08 10:20:00,66.19,66.29,66.19,66.27,33500.0,57.9931,58.0807,57.9931,58.0632,33500.0
2014-01-08 10:25:00,66.27,66.29,66.21,66.25,36000.0,58.0632,58.0807,58.0106,58.0457,36000.0
2014-01-08 10:30:00,66.25,66.31,66.25,66.31,20900.0,58.0457,58.0982,58.0457,58.0982,20900.0
2014-01-08 10:35:00,66.31,66.35,66.28,66.28,26900.0,58.0982,58.1333,58.0719,58.0719,26900.0
2014-01-08 10:40:00,66.29,66.3,66.26,66.26,19100.0,58.0807,58.0895,58.0544,58.0544,19100.0
2014-01-08 10:45:00,66.25,66.26,66.2,66.23,34100.0,58.0457,58.0544,58.0018,58.0281,34100.0
2014-01-08 10:50:00,66.25,66.28,66.2,66.21,43600.0,58.0457,58.0719,58.0018,58.0106,43600.0
2014-01-08 10:55:00,66.21,66.24,66.2,66.23,25200.0,58.0106,58.0369,58.0018,58.0281,25200.0
2014-01-08 11:00:00,66.24,66.26,66.21,66.22,22300.0,58.0369,58.0544,58.0106,58.0194,22300.0
2014-01-08 11:05:00,66.22,66.23,66.15,66.16,37300.0,58.0194,58.0281,57.958,57.9668,37300.0
2014-01-08 11:10:00,66.16,66.18,66.13,66.14,25000.0,57.9668,57.9843,57.9405,57.9493,25000.0
2014-01-08 11:15:00,66.15,66.19,66.15,66.16,22600.0,57.958,57.9931,57.958,57.9668,22600.0
2014-01-08 11:20:00,66.17,66.2,66.17,66.18,25600.0,57.9756,58.0018,57.9756,57.9843,25600.0
2014-01-08 11:25:00,66.18,66.2,66.14,66.14,28500.0,57.9843,58.0018,57.9493,57.9493,28500.0
2014-01-08 11:30:00,66.13,66.23,66.13,66.23,19300.0,57.9405,58.0281,57.9405,58.0281,19300.0
2014-01-08 11:35:00,66.24,66.25,66.22,66.24,15500.0,58.0369,58.0457,58.0194,58.0369,15500.0
2014-01-08 11:40:00,66.25,66.3,66.25,66.27,49300.0,58.0457,58.0895,58.0457,58.0632,49300.0
2014-01-08 11:45:00,66.27,66.29,66.26,66.27,16800.0,58.0632,58.0807,58.0544,58.0632,16800.0
2014-01-08 11:50:00,66.25,66.28,66.25,66.28,11400.0,58.0457,58.0719,58.0457,58.0719,11400.0
2014-01-08 11:55:00,66.28,66.3,66.26,66.26,22400.0,58.0719,58.0895,58.0544,58.0544,22400.0
2014-01-08 12:00:00,66.27,66.28,66.22,66.22,20100.0,58.0632,58.0719,58.0194,58.0194,20100.0
2014-01-08 12:05:00,66.23,66.23,66.19,66.2,17800.0,58.0281,58.0281,57.9931,58.0018,17800.0
2014-01-08 12:10:00,66.2,66.23,66.19,66.19,16400.0,58.0018,58.0281,57.9931,57.9931,16400.0
2014-01-08 12:15:00,66.19,66.22,66.18,66.19,20000.0,57.9931,58.0194,57.9843,57.9931,20000.0
2014-01-08 12:20:00,66.2,66.2,66.17,66.19,19700.0,58.0018,58.0018,57.9756,57.9931,19700.0
2014-01-08 12:25:00,66.19,66.19,66.15,66.16,38000.0,57.9931,57.9931,57.958,57.9668,38000.0
2014-01-08 12:30:00,66.16,66.19,66.14,66.15,73600.0,57.9668,57.9931,57.9493,57.958,73600.0
2014-01-08 12:35:00,66.15,66.17,66.14,66.15,41500.0,57.958,57.9756,57.9493,57.958,41500.0
2014-01-08 12:40:00,66.15,66.18,66.15,66.16,30800.0,57.958,57.9843,57.958,57.9668,30800.0
2014-01-08 12:45:00,66.17,66.18,66.16,66.18,33400.0,57.9756,57.9843,57.9668,57.9843,33400.0
2014-01-08 12:50:00,66.18,66.21,66.18,66.21,8400.0,57.9843,58.0106,57.9843,58.0106,8400.0
2014-01-08 12:55:00,66.21,66.22,66.17,66.2,30000.0,58.0106,58.0194,57.9756,58.0018,30000.0
2014-01-08 13:00:00,66.2,66.2,66.16,66.19,47400.0,58.0018,58.0018,57.9668,57.9931,47400.0
2014-01-08 13:05:00,66.19,66.24,66.18,66.23,48700.0,57.9931,58.0369,57.9843,58.0281,48700.0
2014-01-08 13:10:00,66.23,66.25,66.22,66.24,34300.0,58.0281,58.0457,58.0194,58.0369,34300.0
2014-01-08 13:15:00,66.24,66.25,66.14,66.16,62400.0,58.0369,58.0457,57.9493,57.9668,62400.0
2014-01-08 13:20:00,66.16,66.16,66.13,66.16,28200.0,57.9668,57.9668,57.9405,57.9668,28200.0
2014-01-08 13:25:00,66.16,66.19,66.15,66.19,27900.0,57.9668,57.9931,57.958,57.9931,27900.0
2014-01-08 13:30:00,66.19,66.22,66.19,66.22,56300.0,57.9931,58.0194,57.9931,58.0194,56300.0
2014-01-08 13:35:00,66.21,66.22,66.18,66.2,53200.0,58.0106,58.0194,57.9843,58.0018,53200.0
2014-01-08 13:40:00,66.2,66.25,66.2,66.2,76100.0,58.0018,58.0457,58.0018,58.0018,76100.0
2014-01-08 13:45:00,66.2,66.22,66.18,66.21,28700.0,58.0018,58.0194,57.9843,58.0106,28700.0
2014-01-08 13:50:00,66.21,66.28,66.2,66.28,61600.0,58.0106,58.0719,58.0018,58.0719,61600.0
2014-01-08 13:55:00,66.27,66.28,66.23,66.25,22300.0,58.0632,58.0719,58.0281,58.0457,22300.0
2014-01-08 14:00:00,66.26,66.33,66.17,66.31,219000.0,58.0544,58.1157,57.9756,58.0982,219000.0
2014-01-08 14:05:00,66.32,66.33,66.17,66.19,386900.0,58.107,58.1157,57.9756,57.9931,386900.0
2014-01-08 14:10:00,66.18,66.26,66.17,66.24,66900.0,57.9843,58.0544,57.9756,58.0369,66900.0
2014-01-08 14:15:00,66.24,66.31,66.22,66.27,95700.0,58.0369,58.0982,58.0194,58.0632,95700.0
2014-01-08 14:20:00,66.28,66.35,66.26,66.3,85700.0,58.0719,58.1333,58.0544,58.0895,85700.0
2014-01-08 14:25:00,66.3,66.32,66.23,66.24,48000.0,58.0895,58.107,58.0281,58.0369,48000.0
2014-01-08 14:30:00,66.23,66.31,66.2,66.3,93800.0,58.0281,58.0982,58.0018,58.0895,93800.0
2014-01-08 14:35:00,66.31,66.32,66.23,66.24,39100.0,58.0982,58.107,58.0281,58.0369,39100.0
2014-01-08 14:40:00,66.25,66.27,66.22,66.25,64100.0,58.0457,58.0632,58.0194,58.0457,64100.0
2014-01-08 14:45:00,66.25,66.25,66.19,66.19,40700.0,58.0457,58.0457,57.9931,57.9931,40700.0
2014-01-08 14:50:00,66.19,66.24,66.19,66.2,39600.0,57.9931,58.0369,57.9931,58.0018,39600.0
2014-01-08 14:55:00,66.2,66.22,66.17,66.22,54300.0,58.0018,58.0194,57.9756,58.0194,54300.0
2014-01-08 15:00:00,66.22,66.24,66.2,66.24,98200.0,58.0194,58.0369,58.0018,58.0369,98200.0
2014-01-08 15:05:00,66.24,66.24,66.17,66.19,121100.0,58.0369,58.0369,57.9756,57.9931,121100.0
2014-01-08 15:10:00,66.19,66.2,66.17,66.17,31000.0,57.9931,58.0018,57.9756,57.9756,31000.0
2014-01-08 15:15:00,66.18,66.2,66.12,66.12,77900.0,57.9843,58.0018,57.9318,57.9318,77900.0
2014-01-08 15:20:00,66.12,66.12,66.06,66.08,123300.0,57.9318,57.9318,57.8792,57.8967,123300.0
2014-01-08 15:25:00,66.09,66.09,66.01,66.02,120800.0,57.9055,57.9055,57.8354,57.8441,120800.0
2014-01-08 15:30:00,66.01,66.06,66.0,66.05,58600.0,57.8354,57.8792,57.8266,57.8704,58600.0
2014-01-08 15:35:00,66.05,66.12,66.05,66.12,98400.0,57.8704,57.9318,57.8704,57.9318,98400.0
2014-01-08 15:40:00,66.12,66.13,66.09,66.13,73700.0,57.9318,57.9405,57.9055,57.9405,73700.0
2014-01-08 15:45:00,66.13,66.2,66.13,66.2,115400.0,57.9405,58.0018,57.9405,58.0018,115400.0
2014-01-08 15:50:00,66.19,66.21,66.17,66.17,196700.0,57.9931,58.0106,57.9756,57.9756,196700.0
2014-01-08 15:55:00,66.17,66.21,66.17,66.18,489300.0,57.9756,58.0106,57.9756,57.9843,489300.0
2014-01-09 09:30:00,66.32,66.36,66.23,66.28,43900.0,58.107,58.142,58.0281,58.0719,43900.0
2014-01-09 09:35:00,66.29,66.35,66.26,66.26,194100.0,58.0807,58.1333,58.0544,58.0544,194100.0
2014-01-09 09:40:00,66.26,66.27,66.18,66.2,98100.0,58.0544,58.0632,57.9843,58.0018,98100.0
2014-01-09 09:45:00,66.21,66.22,66.15,66.16,67700.0,58.0106,58.0194,57.958,57.9668,67700.0
2014-01-09 09:50:00,66.16,66.19,66.11,66.17,84100.0,57.9668,57.9931,57.923,57.9756,84100.0
2014-01-09 09:55:00,66.18,66.19,66.11,66.14,82200.0,57.9843,57.9931,57.923,57.9493,82200.0
2014-01-09 10:00:00,66.14,66.19,66.12,66.15,187500.0,57.9493,57.9931,57.9318,57.958,187500.0
2014-01-09 10:05:00,66.15,66.16,66.0,66.02,145600.0,57.958,57.9668,57.8266,57.8441,145600.0
2014-01-09 10:10:00,66.01,66.03,65.96,66.03,60200.0,57.8354,57.8529,57.7916,57.8529,60200.0
2014-01-09 10:15:00,66.03,66.03,65.92,65.99,52900.0,57.8529,57.8529,57.7565,57.8179,52900.0
2014-01-09 10:20:00,66.0,66.01,65.92,65.97,116600.0,57.8266,57.8354,57.7565,57.8003,116600.0
2014-01-09 10:25:00,65.97,65.99,65.94,65.97,33800.0,57.8003,57.8179,57.774,57.8003,33800.0
2014-01-09 10:30:00,65.97,65.99,65.94,65.97,58000.0,57.8003,57.8179,57.774,57.8003,58000.0
2014-01-09 10:35:00,65.97,66.02,65.95,66.01,82700.0,57.8003,57.8441,57.7828,57.8354,82700.0
2014-01-09 10:40:00,66.02,66.04,65.89,65.89,76200.0,57.8441,57.8617,57.7302,57.7302,76200.0
2014-01-09 10:45:00,65.89,65.89,65.83,65.87,239600.0,57.7302,57.7302,57.6777,57.7127,239600.0
2014-01-09 10:50:00,65.86,65.88,65.8,65.85,62500.0,57.704,57.7215,57.6514,57.6952,62500.0
2014-01-09 10:55:00,65.84,65.87,65.79,65.86,114000.0,57.6864,57.7127,57.6426,57.704,114000.0
2014-01-09 11:00:00,65.86,65.87,65.83,65.85,40600.0,57.704,57.7127,57.6777,57.6952,40600.0
2014-01-09 11:05:00,65.84,65.84,65.76,65.78,93100.0,57.6864,57.6864,57.6163,57.6339,93100.0
2014-01-09 11:10:00,65.78,65.82,65.75,65.79,43300.0,57.6339,57.6689,57.6076,57.6426,43300.0
2014-01-09 11:15:00,65.78,65.85,65.77,65.84,53400.0,57.6339,57.6952,57.6251,57.6864,53400.0
2014-01-09 11:20:00,65.84,65.88,65.83,65.88,76900.0,57.6864,57.7215,57.6777,57.7215,76900.0
2014-01-09 11:25:00,65.88,65.88,65.86,65.88,49200.0,57.7215,57.7215,57.704,57.7215,49200.0
2014-01-09 11:30:00,65.87,65.88,65.84,65.87,81400.0,57.7127,57.7215,57.6864,57.7127,81400.0
2014-01-09 11:35:00,65.87,65.93,65.87,65.93,40400.0,57.7127,57.7653,57.7127,57.7653,40400.0
2014-01-09 11:40:00,65.93,65.95,65.93,65.94,37400.0,57.7653,57.7828,57.7653,57.774,37400.0
2014-01-09 11:45:00,65.93,65.93,65.89,65.93,19600.0,57.7653,57.7653,57.7302,57.7653,19600.0
2014-01-09 11:50:00,65.92,65.94,65.92,65.93,26900.0,57.7565,57.774,57.7565,57.7653,26900.0
2014-01-09 11:55:00,65.94,65.97,65.92,65.96,32100.0,57.774,57.8003,57.7565,57.7916,32100.0
2014-01-09 12:00:00,65.96,65.98,65.94,65.96,24200.0,57.7916,57.8091,57.774,57.7916,24200.0
2014-01-09 12:05:00,65.96,65.99,65.94,65.96,30600.0,57.7916,57.8179,57.774,57.7916,30600.0
2014-01-09 12:10:00,65.95,65.99,65.95,65.98,49900.0,57.7828,57.8179,57.7828,57.8091,49900.0
2014-01-09 12:15:00,65.97,65.98,65.95,65.96,33400.0,57.8003,57.8091,57.7828,57.7916,33400.0
2014-01-09 12:20:00,65.97,65.98,65.96,65.98,181000.0,57.8003,57.8091,57.7916,57.8091,181000.0
2014-01-09 12:25:00,65.99,66.03,65.98,66.01,36900.0,57.8179,57.8529,57.8091,57.8354,36900.0
2014-01-09 12:30:00,66.02,66.11,66.02,66.11,41000.0,57.8441,57.923,57.8441,57.923,41000.0
2014-01-09 12:35:00,66.09,66.12,66.09,66.09,35300.0,57.9055,57.9318,57.9055,57.9055,35300.0
2014-01-09 12:40:00,66.09,66.1,66.08,66.1,8300.0,57.9055,57.9142,57.8967,57.9142,8300.0
2014-01-09 12:45:00,66.1,66.1,66.07,66.08,19200.0,57.9142,57.9142,57.8879,57.8967,19200.0
2014-01-09 12:50:00,66.09,66.1,66.08,66.1,17400.0,57.9055,57.9142,57.8967,57.9142,17400.0
2014-01-09 12:55:00,66.09,66.13,66.09,66.12,14400.0,57.9055,57.9405,57.9055,57.9318,14400.0
2014-01-09 13:00:00,66.12,66.12,66.08,66.08,32600.0,57.9318,57.9318,57.8967,57.8967,32600.0
2014-01-09 13:05:00,66.08,66.11,66.08,66.09,16400.0,57.8967,57.923,57.8967,57.9055,16400.0
2014-01-09 13:10:00,66.09,66.1,66.08,66.09,20100.0,57.9055,57.9142,57.8967,57.9055,20100.0
2014-01-09 13:15:00,66.09,66.1,66.08,66.09,15600.0,57.9055,57.9142,57.8967,57.9055,15600.0
2014-01-09 13:20:00,66.1,66.11,66.09,66.1,35900.0,57.9142,57.923,57.9055,57.9142,35900.0
2014-01-09 13:25:00,66.09,66.15,66.09,66.13,32600.0,57.9055,57.958,57.9055,57.9405,32600.0
2014-01-09 13:30:00,66.13,66.15,66.13,66.14,51300.0,57.9405,57.958,57.9405,57.9493,51300.0
2014-01-09 13:35:00,66.14,66.14,66.08,66.1,37700.0,57.9493,57.9493,57.8967,57.9142,37700.0
2014-01-09 13:40:00,66.11,66.12,66.11,66.11,31100.0,57.923,57.9318,57.923,57.923,31100.0
2014-01-09 13:45:00,66.1,66.1,66.07,66.07,12300.0,57.9142,57.9142,57.8879,57.8879,12300.0
2014-01-09 13:50:00,66.07,66.11,66.06,66.06,13400.0,57.8879,57.923,57.8792,57.8792,13400.0
2014-01-09 13:55:00,66.06,66.08,66.03,66.05,23100.0,57.8792,57.8967,57.8529,57.8704,23100.0
2014-01-09 14:00:00,66.04,66.05,65.95,65.95,52100.0,57.8617,57.8704,57.7828,57.7828,52100.0
2014-01-09 14:05:00,65.95,66.0,65.94,65.99,35400.0,57.7828,57.8266,57.774,57.8179,35400.0
2014-01-09 14:10:00,66.0,66.04,65.99,66.03,21000.0,57.8266,57.8617,57.8179,57.8529,21000.0
2014-01-09 14:15:00,66.03,66.04,66.01,66.02,35400.0,57.8529,57.8617,57.8354,57.8441,35400.0
2014-01-09 14:20:00,66.02,66.06,66.01,66.05,20700.0,57.8441,57.8792,57.8354,57.8704,20700.0
2014-01-09 14:25:00,66.04,66.05,66.03,66.05,19700.0,57.8617,57.8704,57.8529,57.8704,19700.0
2014-01-09 14:30:00,66.04,66.04,66.01,66.03,58100.0,57.8617,57.8617,57.8354,57.8529,58100.0
2014-01-09 14:35:00,66.03,66.03,66.0,66.01,45000.0,57.8529,57.8529,57.8266,57.8354,45000.0
2014-01-09 14:40:00,66.02,66.09,66.01,66.09,43500.0,57.8441,57.9055,57.8354,57.9055,43500.0
2014-01-09 14:45:00,66.09,66.11,66.09,66.09,33100.0,57.9055,57.923,57.9055,57.9055,33100.0
2014-01-09 14:50:00,66.09,66.12,66.09,66.11,63100.0,57.9055,57.9318,57.9055,57.923,63100.0
2014-01-09 14:55:00,66.11,66.13,66.08,66.09,25000.0,57.923,57.9405,57.8967,57.9055,25000.0
2014-01-09 15:00:00,66.09,66.11,66.08,66.11,72500.0,57.9055,57.923,57.8967,57.923,72500.0
2014-01-09 15:05:00,66.11,66.15,66.1,66.12,38200.0,57.923,57.958,57.9142,57.9318,38200.0
2014-01-09 15:10:00,66.12,66.16,66.11,66.15,59500.0,57.9318,57.9668,57.923,57.958,59500.0
2014-01-09 15:15:00,66.16,66.2,66.14,66.17,83300.0,57.9668,58.0018,57.9493,57.9756,83300.0
2014-01-09 15:20:00,66.17,66.21,66.17,66.17,42600.0,57.9756,58.0106,57.9756,57.9756,42600.0
2014-01-09 15:25:00,66.17,66.18,66.15,66.17,36200.0,57.9756,57.9843,57.958,57.9756,36200.0
2014-01-09 15:30:00,66.17,66.19,66.13,66.14,84500.0,57.9756,57.9931,57.9405,57.9493,84500.0
2014-01-09 15:35:00,66.14,66.16,66.1,66.14,77700.0,57.9493,57.9668,57.9142,57.9493,77700.0
2014-01-09 15:40:00,66.14,66.17,66.13,66.17,91900.0,57.9493,57.9756,57.9405,57.9756,91900.0
2014-01-09 15:45:00,66.17,66.17,66.13,66.16,172900.0,57.9756,57.9756,57.9405,57.9668,172900.0
2014-01-09 15:50:00,66.15,66.19,66.1,66.12,208300.0,57.958,57.9931,57.9142,57.9318,208300.0
2014-01-09 15:55:00,66.12,66.15,66.11,66.13,267000.0,57.9318,57.958,57.923,57.9405,267000.0
2014-01-10 09:30:00,66.22,66.4,66.22,66.28,129500.0,58.0194,58.1771,58.0194,58.0719,129500.0
2014-01-10 09:35:00,66.28,66.3,66.23,66.3,64700.0,58.0719,58.0895,58.0281,58.0895,64700.0
2014-01-10 09:40:00,66.3,66.34,66.25,66.25,64100.0,58.0895,58.1245,58.0457,58.0457,64100.0
2014-01-10 09:45:00,66.25,66.27,66.21,66.25,38300.0,58.0457,58.0632,58.0106,58.0457,38300.0
2014-01-10 09:50:00,66.24,66.33,66.21,66.21,44300.0,58.0369,58.1157,58.0106,58.0106,44300.0
2014-01-10 09:55:00,66.22,66.24,66.19,66.21,70000.0,58.0194,58.0369,57.9931,58.0106,70000.0
2014-01-10 10:00:00,66.21,66.22,66.03,66.07,94800.0,58.0106,58.0194,57.8529,57.8879,94800.0
2014-01-10 10:05:00,66.07,66.07,65.97,66.04,125900.0,57.8879,57.8879,57.8003,57.8617,125900.0
2014-01-10 10:10:00,66.05,66.05,65.97,66.02,42900.0,57.8704,57.8704,57.8003,57.8441,42900.0
2014-01-10 10:15:00,66.01,66.1,65.98,66.09,44400.0,57.8354,57.9142,57.8091,57.9055,44400.0
2014-01-10 10:20:00,66.09,66.15,66.08,66.14,31500.0,57.9055,57.958,57.8967,57.9493,31500.0
2014-01-10 10:25:00,66.14,66.17,66.13,66.15,40300.0,57.9493,57.9756,57.9405,57.958,40300.0
2014-01-10 10:30:00,66.15,66.16,66.07,66.07,29000.0,57.958,57.9668,57.8879,57.8879,29000.0
2014-01-10 10:35:00,66.08,66.11,66.02,66.04,41600.0,57.8967,57.923,57.8441,57.8617,41600.0
2014-01-10 10:40:00,66.03,66.05,66.01,66.05,13000.0,57.8529,57.8704,57.8354,57.8704,13000.0
2014-01-10 10:45:00,66.03,66.11,66.03,66.1,36400.0,57.8529,57.923,57.8529,57.9142,36400.0
2014-01-10 10:50:00,66.11,66.14,66.09,66.09,19000.0,57.923,57.9493,57.9055,57.9055,19000.0
2014-01-10 10:55:00,66.08,66.14,66.06,66.13,42800.0,57.8967,57.9493,57.8792,57.9405,42800.0
2014-01-10 11:00:00,66.14,66.16,66.11,66.12,16800.0,57.9493,57.9668,57.923,57.9318,16800.0
2014-01-10 11:05:00,66.1,66.11,66.06,66.09,46300.0,57.9142,57.923,57.8792,57.9055,46300.0
2014-01-10 11:10:00,66.09,66.12,66.09,66.09,21200.0,57.9055,57.9318,57.9055,57.9055,21200.0
2014-01-10 11:15:00,66.06,66.08,66.05,66.05,25800.0,57.8792,57.8967,57.8704,57.8704,25800.0
2014-01-10 11:20:00,66.05,66.06,65.98,66.01,45400.0,57.8704,57.8792,57.8091,57.8354,45400.0
2014-01-10 11:25:00,66.01,66.03,66.0,66.0,20000.0,57.8354,57.8529,57.8266,57.8266,20000.0
2014-01-10 11:30:00,66.01,66.01,65.95,65.98,46300.0,57.8354,57.8354,57.7828,57.8091,46300.0
2014-01-10 11:35:00,65.97,66.03,65.94,66.01,46600.0,57.8003,57.8529,57.774,57.8354,46600.0
2014-01-10 11:40:00,66.0,66.03,65.98,66.01,13000.0,57.8266,57.8529,57.8091,57.8354,13000.0
2014-01-10 11:45:00,66.0,66.04,65.98,66.01,102400.0,57.8266,57.8617,57.8091,57.8354,102400.0
2014-01-10 11:50:00,66.01,66.02,65.99,65.99,56700.0,57.8354,57.8441,57.8179,57.8179,56700.0
2014-01-10 11:55:00,65.99,66.01,65.96,65.99,56500.0,57.8179,57.8354,57.7916,57.8179,56500.0
2014-01-10 12:00:00,65.99,66.02,65.95,66.01,34400.0,57.8179,57.8441,57.7828,57.8354,34400.0
2014-01-10 12:05:00,66.0,66.05,65.98,66.05,27500.0,57.8266,57.8704,57.8091,57.8704,27500.0
2014-01-10 12:10:00,66.06,66.09,66.02,66.09,27100.0,57.8792,57.9055,57.8441,57.9055,27100.0
2014-01-10 12:15:00,66.09,66.18,66.09,66.13,64000.0,57.9055,57.9843,57.9055,57.9405,64000.0
2014-01-10 12:20:00,66.12,66.14,66.11,66.13,13200.0,57.9318,57.9493,57.923,57.9405,13200.0
2014-01-10 12:25:00,66.14,66.16,66.11,66.12,38900.0,57.9493,57.9668,57.923,57.9318,38900.0
2014-01-10 12:30:00,66.12,66.16,66.12,66.16,11300.0,57.9318,57.9668,57.9318,57.9668,11300.0
2014-01-10 12:35:00,66.16,66.17,66.15,66.15,8700.0,57.9668,57.9756,57.958,57.958,8700.0
2014-01-10 12:40:00,66.16,66.26,66.16,66.25,98400.0,57.9668,58.0544,57.9668,58.0457,98400.0
2014-01-10 12:45:00,66.25,66.26,66.24,66.26,53000.0,58.0457,58.0544,58.0369,58.0544,53000.0
2014-01-10 12:50:00,66.26,66.26,66.18,66.19,61900.0,58.0544,58.0544,57.9843,57.9931,61900.0
2014-01-10 12:55:00,66.19,66.2,66.18,66.18,17000.0,57.9931,58.0018,57.9843,57.9843,17000.0
2014-01-10 13:00:00,66.18,66.2,66.17,66.19,38300.0,57.9843,58.0018,57.9756,57.9931,38300.0
2014-01-10 13:05:00,66.18,66.22,66.17,66.22,24500.0,57.9843,58.0194,57.9756,58.0194,24500.0
2014-01-10 13:10:00,66.23,66.25,66.2,66.24,24000.0,58.0281,58.0457,58.0018,58.0369,24000.0
2014-01-10 13:15:00,66.24,66.24,66.22,66.23,12000.0,58.0369,58.0369,58.0194,58.0281,12000.0
2014-01-10 13:20:00,66.24,66.24,66.22,66.22,7700.0,58.0369,58.0369,58.0194,58.0194,7700.0
2014-01-10 13:25:00,66.23,66.27,66.23,66.24,8900.0,58.0281,58.0632,58.0281,58.0369,8900.0
2014-01-10 13:30:00,66.23,66.27,66.23,66.24,20100.0,58.0281,58.0632,58.0281,58.0369,20100.0
2014-01-10 13:35:00,66.24,66.24,66.22,66.24,5800.0,58.0369,58.0369,58.0194,58.0369,5800.0
2014-01-10 13:40:00,66.26,66.27,66.25,66.27,13300.0,58.0544,58.0632,58.0457,58.0632,13300.0
2014-01-10 13:45:00,66.27,66.28,66.25,66.26,10400.0,58.0632,58.0719,58.0457,58.0544,10400.0
2014-01-10 13:50:00,66.26,66.28,66.24,66.24,8000.0,58.0544,58.0719,58.0369,58.0369,8000.0
2014-01-10 13:55:00,66.24,66.25,66.15,66.17,92100.0,58.0369,58.0457,57.958,57.9756,92100.0
2014-01-10 14:00:00,66.17,66.2,66.17,66.2,17700.0,57.9756,58.0018,57.9756,58.0018,17700.0
2014-01-10 14:05:00,66.2,66.23,66.17,66.23,68900.0,58.0018,58.0281,57.9756,58.0281,68900.0
2014-01-10 14:10:00,66.23,66.23,66.2,66.2,33500.0,58.0281,58.0281,58.0018,58.0018,33500.0
2014-01-10 14:15:00,66.21,66.23,66.21,66.22,22600.0,58.0106,58.0281,58.0106,58.0194,22600.0
2014-01-10 14:20:00,66.22,66.23,66.18,66.19,19800.0,58.0194,58.0281,57.9843,57.9931,19800.0
2014-01-10 14:25:00,66.18,66.2,66.16,66.17,39700.0,57.9843,58.0018,57.9668,57.9756,39700.0
2014-01-10 14:30:00,66.17,66.22,66.17,66.22,33800.0,57.9756,58.0194,57.9756,58.0194,33800.0
2014-01-10 14:35:00,66.22,66.22,66.18,66.2,31200.0,58.0194,58.0194,57.9843,58.0018,31200.0
2014-01-10 14:40:00,66.2,66.22,66.19,66.19,50500.0,58.0018,58.0194,57.9931,57.9931,50500.0
2014-01-10 14:45:00,66.19,66.22,66.17,66.17,63900.0,57.9931,58.0194,57.9756,57.9756,63900.0
2014-01-10 14:50:00,66.18,66.19,66.16,66.19,70900.0,57.9843,57.9931,57.9668,57.9931,70900.0
2014-01-10 14:55:00,66.19,66.2,66.17,66.18,39900.0,57.9931,58.0018,57.9756,57.9843,39900.0
2014-01-10 15:00:00,66.18,66.27,66.18,66.25,84200.0,57.9843,58.0632,57.9843,58.0457,84200.0
2014-01-10 15:05:00,66.25,66.29,66.24,66.28,60100.0,58.0457,58.0807,58.0369,58.0719,60100.0
2014-01-10 15:10:00,66.28,66.31,66.27,66.31,80700.0,58.0719,58.0982,58.0632,58.0982,80700.0
2014-01-10 15:15:00,66.31,66.33,66.3,66.31,49100.0,58.0982,58.1157,58.0895,58.0982,49100.0
2014-01-10 15:20:00,66.32,66.32,66.29,66.3,97000.0,58.107,58.107,58.0807,58.0895,97000.0
2014-01-10 15:25:00,66.3,66.32,66.29,66.31,34600.0,58.0895,58.107,58.0807,58.0982,34600.0
2014-01-10 15:30:00,66.31,66.36,66.31,66.34,81900.0,58.0982,58.142,58.0982,58.1245,81900.0
2014-01-10 15:35:00,66.35,66.36,66.34,66.35,63000.0,58.1333,58.142,58.1245,58.1333,63000.0
2014-01-10 15:40:00,66.35,66.39,66.35,66.37,66500.0,58.1333,58.1683,58.1333,58.1508,66500.0
2014-01-10 15:45:00,66.36,66.36,66.29,66.29,52200.0,58.142,58.142,58.0807,58.0807,52200.0
2014-01-10 15:50:00,66.29,66.32,66.29,66.31,242100.0,58.0807,58.107,58.0807,58.0982,242100.0
2014-01-10 15:55:00,66.31,66.38,66.31,66.37,271000.0,58.0982,58.1596,58.0982,58.1508,271000.0
2014-01-13 09:30:00,66.3,66.3,66.11,66.22,95800.0,58.0895,58.0895,57.923,58.0194,95800.0
2014-01-13 09:35:00,66.22,66.24,66.17,66.17,75200.0,58.0194,58.0369,57.9756,57.9756,75200.0
2014-01-13 09:40:00,66.18,66.19,66.1,66.16,53100.0,57.9843,57.9931,57.9142,57.9668,53100.0
2014-01-13 09:45:00,66.16,66.16,66.07,66.16,43400.0,57.9668,57.9668,57.8879,57.9668,43400.0
2014-01-13 09:50:00,66.14,66.14,66.08,66.09,37400.0,57.9493,57.9493,57.8967,57.9055,37400.0
2014-01-13 09:55:00,66.09,66.13,66.05,66.08,57300.0,57.9055,57.9405,57.8704,57.8967,57300.0
2014-01-13 10:00:00,66.08,66.17,66.08,66.09,67900.0,57.8967,57.9756,57.8967,57.9055,67900.0
2014-01-13 10:05:00,66.1,66.19,66.1,66.17,82600.0,57.9142,57.9931,57.9142,57.9756,82600.0
2014-01-13 10:10:00,66.16,66.2,66.15,66.15,37800.0,57.9668,58.0018,57.958,57.958,37800.0
2014-01-13 10:15:00,66.14,66.15,66.11,66.14,41300.0,57.9493,57.958,57.923,57.9493,41300.0
2014-01-13 10:20:00,66.14,66.18,66.12,66.16,43800.0,57.9493,57.9843,57.9318,57.9668,43800.0
2014-01-13 10:25:00,66.16,66.2,66.13,66.2,52300.0,57.9668,58.0018,57.9405,58.0018,52300.0
2014-01-13 10:30:00,66.2,66.21,66.17,66.17,33600.0,58.0018,58.0106,57.9756,57.9756,33600.0
2014-01-13 10:35:00,66.18,66.22,66.18,66.2,16200.0,57.9843,58.0194,57.9843,58.0018,16200.0
2014-01-13 10:40:00,66.2,66.2,66.17,66.18,21300.0,58.0018,58.0018,57.9756,57.9843,21300.0
2014-01-13 10:45:00,66.18,66.2,66.17,66.18,13100.0,57.9843,58.0018,57.9756,57.9843,13100.0
2014-01-13 10:50:00,66.18,66.19,66.16,66.16,61800.0,57.9843,57.9931,57.9668,57.9668,61800.0
2014-01-13 10:55:00,66.15,66.16,66.14,66.16,49600.0,57.958,57.9668,57.9493,57.9668,49600.0
2014-01-13 11:00:00,66.16,66.16,66.1,66.11,80300.0,57.9668,57.9668,57.9142,57.923,80300.0
2014-01-13 11:05:00,66.12,66.12,66.07,66.08,43700.0,57.9318,57.9318,57.8879,57.8967,43700.0
2014-01-13 11:10:00,66.08,66.1,66.07,66.09,36900.0,57.8967,57.9142,57.8879,57.9055,36900.0
2014-01-13 11:15:00,66.08,66.08,66.04,66.06,30800.0,57.8967,57.8967,57.8617,57.8792,30800.0
2014-01-13 11:20:00,66.06,66.08,66.05,66.08,49000.0,57.8792,57.8967,57.8704,57.8967,49000.0
2014-01-13 11:25:00,66.09,66.1,66.08,66.09,121900.0,57.9055,57.9142,57.8967,57.9055,121900.0
2014-01-13 11:30:00,66.1,66.11,66.08,66.09,21700.0,57.9142,57.923,57.8967,57.9055,21700.0
2014-01-13 11:35:00,66.09,66.14,66.09,66.13,9500.0,57.9055,57.9493,57.9055,57.9405,9500.0
2014-01-13 11:40:00,66.13,66.14,66.12,66.13,13700.0,57.9405,57.9493,57.9318,57.9405,13700.0
2014-01-13 11:45:00,66.13,66.13,66.1,66.12,16800.0,57.9405,57.9405,57.9142,57.9318,16800.0
2014-01-13 11:50:00,66.11,66.12,66.09,66.12,22400.0,57.923,57.9318,57.9055,57.9318,22400.0
2014-01-13 11:55:00,66.12,66.13,66.1,66.12,17800.0,57.9318,57.9405,57.9142,57.9318,17800.0
2014-01-13 12:00:00,66.12,66.13,66.05,66.07,59400.0,57.9318,57.9405,57.8704,57.8879,59400.0
2014-01-13 12:05:00,66.07,66.08,66.04,66.06,31700.0,57.8879,57.8967,57.8617,57.8792,31700.0
2014-01-13 12:10:00,66.05,66.05,66.03,66.04,23300.0,57.8704,57.8704,57.8529,57.8617,23300.0
2014-01-13 12:15:00,66.03,66.06,66.03,66.03,18600.0,57.8529,57.8792,57.8529,57.8529,18600.0
2014-01-13 12:20:00,66.04,66.05,66.0,66.0,15100.0,57.8617,57.8704,57.8266,57.8266,15100.0
2014-01-13 12:25:00,65.99,65.99,65.89,65.89,97800.0,57.8179,57.8179,57.7302,57.7302,97800.0
2014-01-13 12:30:00,65.89,65.89,65.82,65.84,61100.0,57.7302,57.7302,57.6689,57.6864,61100.0
2014-01-13 12:35:00,65.84,65.85,65.81,65.82,25100.0,57.6864,57.6952,57.6601,57.6689,25100.0
2014-01-13 12:40:00,65.83,65.84,65.82,65.83,15000.0,57.6777,57.6864,57.6689,57.6777,15000.0
2014-01-13 12:45:00,65.83,65.83,65.77,65.77,73500.0,57.6777,57.6777,57.6251,57.6251,73500.0
2014-01-13 12:50:00,65.78,65.79,65.74,65.74,33800.0,57.6339,57.6426,57.5988,57.5988,33800.0
2014-01-13 12:55:00,65.75,65.75,65.68,65.68,76400.0,57.6076,57.6076,57.5462,57.5462,76400.0
2014-01-13 13:00:00,65.68,65.68,65.61,65.65,59200.0,57.5462,57.5462,57.4849,57.52,59200.0
2014-01-13 13:05:00,65.65,65.73,65.64,65.71,28800.0,57.52,57.5901,57.5112,57.5725,28800.0
2014-01-13 13:10:00,65.7,65.72,65.64,65.66,38000.0,57.5638,57.5813,57.5112,57.5287,38000.0
2014-01-13 13:15:00,65.66,65.66,65.55,65.59,75900.0,57.5287,57.5287,57.4323,57.4674,75900.0
2014-01-13 13:20:00,65.59,65.67,65.59,65.65,23400.0,57.4674,57.5375,57.4674,57.52,23400.0
2014-01-13 13:25:00,65.64,65.69,65.61,65.66,26400.0,57.5112,57.555,57.4849,57.5287,26400.0
2014-01-13 13:30:00,65.66,65.66,65.58,65.63,28000.0,57.5287,57.5287,57.4586,57.5024,28000.0
2014-01-13 13:35:00,65.62,65.65,65.62,65.62,37000.0,57.4937,57.52,57.4937,57.4937,37000.0
2014-01-13 13:40:00,65.61,65.62,65.59,65.59,39200.0,57.4849,57.4937,57.4674,57.4674,39200.0
2014-01-13 13:45:00,65.58,65.58,65.51,65.56,159000.0,57.4586,57.4586,57.3973,57.4411,159000.0
2014-01-13 13:50:00,65.56,65.58,65.53,65.55,34600.0,57.4411,57.4586,57.4148,57.4323,34600.0
2014-01-13 13:55:00,65.56,65.59,65.55,65.58,90300.0,57.4411,57.4674,57.4323,57.4586,90300.0
2014-01-13 14:00:00,65.58,65.58,65.5,65.51,84800.0,57.4586,57.4586,57.3885,57.3973,84800.0
2014-01-13 14:05:00,65.51,65.56,65.49,65.55,89100.0,57.3973,57.4411,57.3798,57.4323,89100.0
2014-01-13 14:10:00,65.55,65.56,65.5,65.52,39100.0,57.4323,57.4411,57.3885,57.4061,39100.0
2014-01-13 14:15:00,65.51,65.51,65.44,65.45,75700.0,57.3973,57.3973,57.336,57.3447,75700.0
2014-01-13 14:20:00,65.45,65.49,65.35,65.37,92300.0,57.3447,57.3798,57.2571,57.2746,92300.0
2014-01-13 14:25:00,65.38,65.42,65.37,65.39,45800.0,57.2834,57.3184,57.2746,57.2922,45800.0
2014-01-13 14:30:00,65.38,65.4,65.36,65.37,58300.0,57.2834,57.3009,57.2659,57.2746,58300.0
2014-01-13 14:35:00,65.37,65.38,65.31,65.36,29300.0,57.2746,57.2834,57.2221,57.2659,29300.0
2014-01-13 14:40:00,65.34,65.38,65.33,65.34,110500.0,57.2483,57.2834,57.2396,57.2483,110500.0
2014-01-13 14:45:00,65.34,65.36,65.26,65.29,111400.0,57.2483,57.2659,57.1783,57.2045,111400.0
2014-01-13 14:50:00,65.28,65.3,65.21,65.25,161700.0,57.1958,57.2133,57.1344,57.1695,161700.0
2014-01-13 14:55:00,65.26,65.27,65.19,65.21,78900.0,57.1783,57.187,57.1169,57.1344,78900.0
2014-01-13 15:00:00,65.22,65.22,65.08,65.12,211900.0,57.1432,57.1432,57.0205,57.0556,211900.0
2014-01-13 15:05:00,65.13,65.13,64.98,65.03,238600.0,57.0644,57.0644,56.9329,56.9767,238600.0
2014-01-13 15:10:00,65.04,65.07,64.99,65.04,108500.0,56.9855,57.0118,56.9417,56.9855,108500.0
2014-01-13 15:15:00,65.04,65.08,65.02,65.08,220000.0,56.9855,57.0205,56.968,57.0205,220000.0
2014-01-13 15:20:00,65.08,65.09,65.02,65.03,121300.0,57.0205,57.0293,56.968,56.9767,121300.0
2014-01-13 15:25:00,65.03,65.11,65.0,65.09,222100.0,56.9767,57.0468,56.9505,57.0293,222100.0
2014-01-13 15:30:00,65.09,65.09,65.01,65.02,64500.0,57.0293,57.0293,56.9592,56.968,64500.0
2014-01-13 15:35:00,65.02,65.03,64.96,65.0,425200.0,56.968,56.9767,56.9154,56.9505,425200.0
2014-01-13 15:40:00,65.0,65.01,64.93,64.94,179100.0,56.9505,56.9592,56.8891,56.8979,179100.0
2014-01-13 15:45:00,64.94,65.03,64.91,65.0,252100.0,56.8979,56.9767,56.8716,56.9505,252100.0
2014-01-13 15:50:00,65.0,65.06,64.99,65.05,293100.0,56.9505,57.003,56.9417,56.9943,293100.0
2014-01-13 15:55:00,65.05,65.07,65.03,65.06,619100.0,56.9943,57.0118,56.9767,57.003,619100.0
2014-01-14 09:30:00,65.33,65.38,65.22,65.22,146200.0,57.2396,57.2834,57.1432,57.1432,146200.0
2014-01-14 09:35:00,65.2,65.27,65.18,65.18,90900.0,57.1257,57.187,57.1082,57.1082,90900.0
2014-01-14 09:40:00,65.18,65.19,65.12,65.18,49400.0,57.1082,57.1169,57.0556,57.1082,49400.0
2014-01-14 09:45:00,65.17,65.18,65.01,65.08,381400.0,57.0994,57.1082,56.9592,57.0205,381400.0
2014-01-14 09:50:00,65.09,65.09,65.02,65.07,166800.0,57.0293,57.0293,56.968,57.0118,166800.0
2014-01-14 09:55:00,65.07,65.13,64.99,65.09,62800.0,57.0118,57.0644,56.9417,57.0293,62800.0
2014-01-14 10:00:00,65.1,65.25,65.09,65.18,48700.0,57.0381,57.1695,57.0293,57.1082,48700.0
2014-01-14 10:05:00,65.17,65.28,65.16,65.25,71800.0,57.0994,57.1958,57.0906,57.1695,71800.0
2014-01-14 10:10:00,65.24,65.27,65.23,65.23,90300.0,57.1607,57.187,57.152,57.152,90300.0
2014-01-14 10:15:00,65.23,65.24,65.21,65.24,30600.0,57.152,57.1607,57.1344,57.1607,30600.0
2014-01-14 10:20:00,65.25,65.27,65.19,65.2,36100.0,57.1695,57.187,57.1169,57.1257,36100.0
2014-01-14 10:25:00,65.21,65.21,65.18,65.19,23900.0,57.1344,57.1344,57.1082,57.1169,23900.0
2014-01-14 10:30:00,65.19,65.23,65.19,65.23,48600.0,57.1169,57.152,57.1169,57.152,48600.0
2014-01-14 10:35:00,65.22,65.23,65.18,65.19,45800.0,57.1432,57.152,57.1082,57.1169,45800.0
2014-01-14 10:40:00,65.19,65.26,65.19,65.25,66100.0,57.1169,57.1783,57.1169,57.1695,66100.0
2014-01-14 10:45:00,65.25,65.27,65.24,65.24,8600.0,57.1695,57.187,57.1607,57.1607,8600.0
2014-01-14 10:50:00,65.24,65.25,65.23,65.24,10400.0,57.1607,57.1695,57.152,57.1607,10400.0
2014-01-14 10:55:00,65.25,65.37,65.25,65.36,49800.0,57.1695,57.2746,57.1695,57.2659,49800.0
2014-01-14 11:00:00,65.37,65.39,65.34,65.35,35000.0,57.2746,57.2922,57.2483,57.2571,35000.0
2014-01-14 11:05:00,65.36,65.36,65.32,65.32,18100.0,57.2659,57.2659,57.2308,57.2308,18100.0
2014-01-14 11:10:00,65.33,65.36,65.32,65.34,34800.0,57.2396,57.2659,57.2308,57.2483,34800.0
2014-01-14 11:15:00,65.33,65.48,65.33,65.46,61800.0,57.2396,57.371,57.2396,57.3535,61800.0
2014-01-14 11:20:00,65.47,65.49,65.44,65.45,49100.0,57.3623,57.3798,57.336,57.3447,49100.0
2014-01-14 11:25:00,65.45,65.47,65.44,65.45,33700.0,57.3447,57.3623,57.336,57.3447,33700.0
2014-01-14 11:30:00,65.46,65.5,65.46,65.48,70800.0,57.3535,57.3885,57.3535,57.371,70800.0
2014-01-14 11:35:00,65.48,65.48,65.43,65.44,31500.0,57.371,57.371,57.3272,57.336,31500.0
2014-01-14 11:40:00,65.44,65.46,65.44,65.44,30300.0,57.336,57.3535,57.336,57.336,30300.0
2014-01-14 11:45:00,65.44,65.47,65.43,65.45,19000.0,57.336,57.3623,57.3272,57.3447,19000.0
2014-01-14 11:50:00,65.46,65.47,65.44,65.45,31300.0,57.3535,57.3623,57.336,57.3447,31300.0
2014-01-14 11:55:00,65.45,65.47,65.44,65.46,31400.0,57.3447,57.3623,57.336,57.3535,31400.0
2014-01-14 12:00:00,65.46,65.47,65.43,65.46,26800.0,57.3535,57.3623,57.3272,57.3535,26800.0
2014-01-14 12:05:00,65.46,65.48,65.45,65.46,17400.0,57.3535,57.371,57.3447,57.3535,17400.0
2014-01-14 12:10:00,65.46,65.49,65.45,65.49,23500.0,57.3535,57.3798,57.3447,57.3798,23500.0
2014-01-14 12:15:00,65.49,65.53,65.49,65.51,30000.0,57.3798,57.4148,57.3798,57.3973,30000.0
2014-01-14 12:20:00,65.51,65.59,65.5,65.55,115300.0,57.3973,57.4674,57.3885,57.4323,115300.0
2014-01-14 12:25:00,65.55,65.55,65.52,65.53,23300.0,57.4323,57.4323,57.4061,57.4148,23300.0
2014-01-14 12:30:00,65.53,65.55,65.48,65.48,145500.0,57.4148,57.4323,57.371,57.371,145500.0
2014-01-14 12:35:00,65.49,65.52,65.48,65.5,186000.0,57.3798,57.4061,57.371,57.3885,186000.0
2014-01-14 12:40:00,65.5,65.54,65.5,65.53,135900.0,57.3885,57.4236,57.3885,57.4148,135900.0
2014-01-14 12:45:00,65.52,65.52,65.49,65.51,120800.0,57.4061,57.4061,57.3798,57.3973,120800.0
2014-01-14 12:50:00,65.5,65.5,65.45,65.47,108600.0,57.3885,57.3885,57.3447,57.3623,108600.0
2014-01-14 12:55:00,65.47,65.48,65.47,65.48,40900.0,57.3623,57.371,57.3623,57.371,40900.0
2014-01-14 13:00:00,65.48,65.53,65.48,65.48,46400.0,57.371,57.4148,57.371,57.371,46400.0
2014-01-14 13:05:00,65.48,65.5,65.46,65.49,41000.0,57.371,57.3885,57.3535,57.3798,41000.0
2014-01-14 13:10:00,65.49,65.52,65.48,65.51,58000.0,57.3798,57.4061,57.371,57.3973,58000.0
2014-01-14 13:15:00,65.51,65.57,65.51,65.53,85100.0,57.3973,57.4499,57.3973,57.4148,85100.0
2014-01-14 13:20:00,65.52,65.54,65.51,65.53,34000.0,57.4061,57.4236,57.3973,57.4148,34000.0
2014-01-14 13:25:00,65.52,65.53,65.49,65.5,43600.0,57.4061,57.4148,57.3798,57.3885,43600.0
2014-01-14 13:30:00,65.49,65.53,65.49,65.53,52200.0,57.3798,57.4148,57.3798,57.4148,52200.0
2014-01-14 13:35:00,65.53,65.59,65.51,65.57,75600.0,57.4148,57.4674,57.3973,57.4499,75600.0
2014-01-14 13:40:00,65.58,65.59,65.53,65.53,56000.0,57.4586,57.4674,57.4148,57.4148,56000.0
2014-01-14 13:45:00,65.53,65.54,65.48,65.48,48500.0,57.4148,57.4236,57.371,57.371,48500.0
2014-01-14 13:50:00,65.48,65.5,65.48,65.49,32800.0,57.371,57.3885,57.371,57.3798,32800.0
2014-01-14 13:55:00,65.49,65.51,65.48,65.51,47400.0,57.3798,57.3973,57.371,57.3973,47400.0
2014-01-14 14:00:00,65.52,65.52,65.45,65.48,160600.0,57.4061,57.4061,57.3447,57.371,160600.0
2014-01-14 14:05:00,65.48,65.5,65.47,65.48,157900.0,57.371,57.3885,57.3623,57.371,157900.0
2014-01-14 14:10:00,65.48,65.49,65.46,65.46,168000.0,57.371,57.3798,57.3535,57.3535,168000.0
2014-01-14 14:15:00,65.47,65.49,65.46,65.46,84200.0,57.3623,57.3798,57.3535,57.3535,84200.0
2014-01-14 14:20:00,65.46,65.49,65.46,65.48,25500.0,57.3535,57.3798,57.3535,57.371,25500.0
2014-01-14 14:25:00,65.49,65.56,65.49,65.56,55200.0,57.3798,57.4411,57.3798,57.4411,55200.0
2014-01-14 14:30:00,65.57,65.59,65.55,65.58,36300.0,57.4499,57.4674,57.4323,57.4586,36300.0
2014-01-14 14:35:00,65.58,65.6,65.57,65.59,58900.0,57.4586,57.4762,57.4499,57.4674,58900.0
2014-01-14 14:40:00,65.59,65.6,65.53,65.55,26200.0,57.4674,57.4762,57.4148,57.4323,26200.0
2014-01-14 14:45:00,65.55,65.6,65.55,65.59,41000.0,57.4323,57.4762,57.4323,57.4674,41000.0
2014-01-14 14:50:00,65.59,65.61,65.58,65.58,68700.0,57.4674,57.4849,57.4586,57.4586,68700.0
2014-01-14 14:55:00,65.58,65.59,65.53,65.53,60300.0,57.4586,57.4674,57.4148,57.4148,60300.0
2014-01-14 15:00:00,65.53,65.54,65.51,65.54,30800.0,57.4148,57.4236,57.3973,57.4236,30800.0
2014-01-14 15:05:00,65.53,65.54,65.51,65.53,24900.0,57.4148,57.4236,57.3973,57.4148,24900.0
2014-01-14 15:10:00,65.53,65.54,65.52,65.53,23600.0,57.4148,57.4236,57.4061,57.4148,23600.0
2014-01-14 15:15:00,65.54,65.59,65.53,65.57,70400.0,57.4236,57.4674,57.4148,57.4499,70400.0
2014-01-14 15:20:00,65.57,65.6,65.56,65.6,35000.0,57.4499,57.4762,57.4411,57.4762,35000.0
2014-01-14 15:25:00,65.6,65.6,65.56,65.59,43800.0,57.4762,57.4762,57.4411,57.4674,43800.0
2014-01-14 15:30:00,65.59,65.61,65.57,65.59,56400.0,57.4674,57.4849,57.4499,57.4674,56400.0
2014-01-14 15:35:00,65.59,65.6,65.57,65.58,57700.0,57.4674,57.4762,57.4499,57.4586,57700.0
2014-01-14 15:40:00,65.58,65.6,65.56,65.56,104300.0,57.4586,57.4762,57.4411,57.4411,104300.0
2014-01-14 15:45:00,65.56,65.56,65.51,65.55,178100.0,57.4411,57.4411,57.3973,57.4323,178100.0
2014-01-14 15:50:00,65.56,65.58,65.54,65.57,168800.0,57.4411,57.4586,57.4236,57.4499,168800.0
2014-01-14 15:55:00,65.57,65.58,65.55,65.57,534600.0,57.4499,57.4586,57.4323,57.4499,534600.0
2014-01-15 09:30:00,65.66,65.78,65.64,65.78,70400.0,57.5287,57.6339,57.5112,57.6339,70400.0
2014-01-15 09:35:00,65.76,65.85,65.75,65.85,78900.0,57.6163,57.6952,57.6076,57.6952,78900.0
2014-01-15 09:40:00,65.85,65.85,65.77,65.79,38900.0,57.6952,57.6952,57.6251,57.6426,38900.0
2014-01-15 09:45:00,65.79,65.81,65.75,65.78,37200.0,57.6426,57.6601,57.6076,57.6339,37200.0
2014-01-15 09:50:00,65.78,65.82,65.78,65.78,48900.0,57.6339,57.6689,57.6339,57.6339,48900.0
2014-01-15 09:55:00,65.77,65.81,65.76,65.78,74200.0,57.6251,57.6601,57.6163,57.6339,74200.0
2014-01-15 10:00:00,65.79,65.9,65.78,65.9,104800.0,57.6426,57.739,57.6339,57.739,104800.0
2014-01-15 10:05:00,65.9,65.92,65.81,65.83,152500.0,57.739,57.7565,57.6601,57.6777,152500.0
2014-01-15 10:10:00,65.83,65.9,65.81,65.82,87900.0,57.6777,57.739,57.6601,57.6689,87900.0
2014-01-15 10:15:00,65.81,65.85,65.81,65.85,65800.0,57.6601,57.6952,57.6601,57.6952,65800.0
2014-01-15 10:20:00,65.84,65.86,65.81,65.81,57300.0,57.6864,57.704,57.6601,57.6601,57300.0
2014-01-15 10:25:00,65.81,65.82,65.78,65.8,77200.0,57.6601,57.6689,57.6339,57.6514,77200.0
2014-01-15 10:30:00,65.81,65.84,65.73,65.73,220300.0,57.6601,57.6864,57.5901,57.5901,220300.0
2014-01-15 10:35:00,65.72,65.76,65.71,65.73,39600.0,57.5813,57.6163,57.5725,57.5901,39600.0
2014-01-15 10:40:00,65.73,65.75,65.7,65.72,55100.0,57.5901,57.6076,57.5638,57.5813,55100.0
2014-01-15 10:45:00,65.71,65.76,65.69,65.75,27500.0,57.5725,57.6163,57.555,57.6076,27500.0
2014-01-15 10:50:00,65.74,65.74,65.7,65.73,26400.0,57.5988,57.5988,57.5638,57.5901,26400.0
2014-01-15 10:55:00,65.73,65.74,65.7,65.73,34500.0,57.5901,57.5988,57.5638,57.5901,34500.0
2014-01-15 11:00:00,65.73,65.73,65.7,65.72,28900.0,57.5901,57.5901,57.5638,57.5813,28900.0
2014-01-15 11:05:00,65.73,65.85,65.73,65.81,56300.0,57.5901,57.6952,57.5901,57.6601,56300.0
2014-01-15 11:10:00,65.81,65.81,65.77,65.77,76700.0,57.6601,57.6601,57.6251,57.6251,76700.0
2014-01-15 11:15:00,65.78,65.78,65.74,65.74,31900.0,57.6339,57.6339,57.5988,57.5988,31900.0
2014-01-15 11:20:00,65.75,65.76,65.66,65.66,64200.0,57.6076,57.6163,57.5287,57.5287,64200.0
2014-01-15 11:25:00,65.66,65.68,65.62,65.67,82500.0,57.5287,57.5462,57.4937,57.5375,82500.0
2014-01-15 11:30:00,65.67,65.7,65.67,65.7,24000.0,57.5375,57.5638,57.5375,57.5638,24000.0
2014-01-15 11:35:00,65.7,65.7,65.67,65.69,47200.0,57.5638,57.5638,57.5375,57.555,47200.0
2014-01-15 11:40:00,65.69,65.7,65.64,65.68,28200.0,57.555,57.5638,57.5112,57.5462,28200.0
2014-01-15 11:45:00,65.69,65.7,65.66,65.69,31100.0,57.555,57.5638,57.5287,57.555,31100.0
2014-01-15 11:50:00,65.68,65.69,65.66,65.69,49200.0,57.5462,57.555,57.5287,57.555,49200.0
2014-01-15 11:55:00,65.69,65.69,65.64,65.67,34000.0,57.555,57.555,57.5112,57.5375,34000.0
2014-01-15 12:00:00,65.67,65.75,65.67,65.72,49100.0,57.5375,57.6076,57.5375,57.5813,49100.0
2014-01-15 12:05:00,65.72,65.75,65.71,65.75,39800.0,57.5813,57.6076,57.5725,57.6076,39800.0
2014-01-15 12:10:00,65.75,65.77,65.73,65.73,30900.0,57.6076,57.6251,57.5901,57.5901,30900.0
2014-01-15 12:15:00,65.73,65.77,65.72,65.75,26300.0,57.5901,57.6251,57.5813,57.6076,26300.0
2014-01-15 12:20:00,65.75,65.77,65.74,65.75,75100.0,57.6076,57.6251,57.5988,57.6076,75100.0
2014-01-15 12:25:00,65.74,65.76,65.73,65.75,47500.0,57.5988,57.6163,57.5901,57.6076,47500.0
2014-01-15 12:30:00,65.75,65.75,65.7,65.73,65600.0,57.6076,57.6076,57.5638,57.5901,65600.0
2014-01-15 12:35:00,65.72,65.75,65.68,65.68,117700.0,57.5813,57.6076,57.5462,57.5462,117700.0
2014-01-15 12:40:00,65.69,65.69,65.63,65.64,19000.0,57.555,57.555,57.5024,57.5112,19000.0
2014-01-15 12:45:00,65.65,65.7,65.64,65.69,14400.0,57.52,57.5638,57.5112,57.555,14400.0
2014-01-15 12:50:00,65.69,65.73,65.69,65.72,59200.0,57.555,57.5901,57.555,57.5813,59200.0
2014-01-15 12:55:00,65.72,65.72,65.71,65.71,5900.0,57.5813,57.5813,57.5725,57.5725,5900.0
2014-01-15 13:00:00,65.72,65.73,65.71,65.72,29500.0,57.5813,57.5901,57.5725,57.5813,29500.0
2014-01-15 13:05:00,65.73,65.76,65.72,65.73,48200.0,57.5901,57.6163,57.5813,57.5901,48200.0
2014-01-15 13:10:00,65.73,65.76,65.73,65.76,12500.0,57.5901,57.6163,57.5901,57.6163,12500.0
2014-01-15 13:15:00,65.76,65.76,65.72,65.74,36400.0,57.6163,57.6163,57.5813,57.5988,36400.0
2014-01-15 13:20:00,65.74,65.75,65.7,65.7,22200.0,57.5988,57.6076,57.5638,57.5638,22200.0
2014-01-15 13:25:00,65.7,65.7,65.65,65.67,48000.0,57.5638,57.5638,57.52,57.5375,48000.0
2014-01-15 13:30:00,65.67,65.69,65.65,65.68,40800.0,57.5375,57.555,57.52,57.5462,40800.0
2014-01-15 13:35:00,65.67,65.7,65.65,65.66,41800.0,57.5375,57.5638,57.52,57.5287,41800.0
2014-01-15 13:40:00,65.65,65.7,65.63,65.69,44300.0,57.52,57.5638,57.5024,57.555,44300.0
2014-01-15 13:45:00,65.69,65.7,65.66,65.67,39000.0,57.555,57.5638,57.5287,57.5375,39000.0
2014-01-15 13:50:00,65.67,65.71,65.67,65.7,39100.0,57.5375,57.5725,57.5375,57.5638,39100.0
2014-01-15 13:55:00,65.7,65.71,65.67,65.68,12100.0,57.5638,57.5725,57.5375,57.5462,12100.0
2014-01-15 14:00:00,65.68,65.71,65.65,65.71,36200.0,57.5462,57.5725,57.52,57.5725,36200.0
2014-01-15 14:05:00,65.71,65.71,65.67,65.69,43500.0,57.5725,57.5725,57.5375,57.555,43500.0
2014-01-15 14:10:00,65.68,65.71,65.67,65.7,32200.0,57.5462,57.5725,57.5375,57.5638,32200.0
2014-01-15 14:15:00,65.7,65.76,65.69,65.75,57200.0,57.5638,57.6163,57.555,57.6076,57200.0
2014-01-15 14:20:00,65.75,65.8,65.75,65.8,20600.0,57.6076,57.6514,57.6076,57.6514,20600.0
2014-01-15 14:25:00,65.8,65.81,65.76,65.77,36100.0,57.6514,57.6601,57.6163,57.6251,36100.0
2014-01-15 14:30:00,65.77,65.79,65.75,65.75,17300.0,57.6251,57.6426,57.6076,57.6076,17300.0
2014-01-15 14:35:00,65.76,65.77,65.75,65.76,21500.0,57.6163,57.6251,57.6076,57.6163,21500.0
2014-01-15 14:40:00,65.76,65.78,65.74,65.78,33900.0,57.6163,57.6339,57.5988,57.6339,33900.0
2014-01-15 14:45:00,65.77,65.8,65.76,65.8,31400.0,57.6251,57.6514,57.6163,57.6514,31400.0
2014-01-15 14:50:00,65.79,65.8,65.78,65.79,25600.0,57.6426,57.6514,57.6339,57.6426,25600.0
2014-01-15 14:55:00,65.78,65.8,65.77,65.79,17700.0,57.6339,57.6514,57.6251,57.6426,17700.0
2014-01-15 15:00:00,65.8,65.8,65.78,65.8,18300.0,57.6514,57.6514,57.6339,57.6514,18300.0
2014-01-15 15:05:00,65.8,65.82,65.79,65.81,35100.0,57.6514,57.6689,57.6426,57.6601,35100.0
2014-01-15 15:10:00,65.82,65.82,65.77,65.78,30700.0,57.6689,57.6689,57.6251,57.6339,30700.0
2014-01-15 15:15:00,65.78,65.79,65.73,65.74,31300.0,57.6339,57.6426,57.5901,57.5988,31300.0
2014-01-15 15:20:00,65.74,65.75,65.7,65.73,36200.0,57.5988,57.6076,57.5638,57.5901,36200.0
2014-01-15 15:25:00,65.72,65.76,65.72,65.76,33700.0,57.5813,57.6163,57.5813,57.6163,33700.0
2014-01-15 15:30:00,65.76,65.78,65.73,65.77,40900.0,57.6163,57.6339,57.5901,57.6251,40900.0
2014-01-15 15:35:00,65.76,65.77,65.75,65.77,31400.0,57.6163,57.6251,57.6076,57.6251,31400.0
2014-01-15 15:40:00,65.77,65.78,65.75,65.76,96500.0,57.6251,57.6339,57.6076,57.6163,96500.0
2014-01-15 15:45:00,65.76,65.78,65.73,65.74,108500.0,57.6163,57.6339,57.5901,57.5988,108500.0
2014-01-15 15:50:00,65.73,65.78,65.73,65.75,134000.0,57.5901,57.6339,57.5901,57.6076,134000.0
2014-01-15 15:55:00,65.76,65.76,65.7,65.73,375900.0,57.6163,57.6163,57.5638,57.5901,375900.0
2014-01-16 09:30:00,65.7,65.7,65.41,65.43,46200.0,57.5638,57.5638,57.3097,57.3272,46200.0
2014-01-16 09:35:00,65.43,65.43,65.32,65.39,293600.0,57.3272,57.3272,57.2308,57.2922,293600.0
2014-01-16 09:40:00,65.39,65.39,65.33,65.38,599100.0,57.2922,57.2922,57.2396,57.2834,599100.0
2014-01-16 09:45:00,65.36,65.41,65.35,65.41,46700.0,57.2659,57.3097,57.2571,57.3097,46700.0
2014-01-16 09:50:00,65.4,65.52,65.37,65.52,131400.0,57.3009,57.4061,57.2746,57.4061,131400.0
2014-01-16 09:55:00,65.51,65.55,65.46,65.47,61200.0,57.3973,57.4323,57.3535,57.3623,61200.0
2014-01-16 10:00:00,65.46,65.55,65.42,65.55,58000.0,57.3535,57.4323,57.3184,57.4323,58000.0
2014-01-16 10:05:00,65.55,65.57,65.5,65.52,85500.0,57.4323,57.4499,57.3885,57.4061,85500.0
2014-01-16 10:10:00,65.52,65.55,65.47,65.49,34700.0,57.4061,57.4323,57.3623,57.3798,34700.0
2014-01-16 10:15:00,65.49,65.52,65.46,65.51,29000.0,57.3798,57.4061,57.3535,57.3973,29000.0
2014-01-16 10:20:00,65.51,65.53,65.5,65.53,40400.0,57.3973,57.4148,57.3885,57.4148,40400.0
2014-01-16 10:25:00,65.52,65.52,65.48,65.48,42300.0,57.4061,57.4061,57.371,57.371,42300.0
2014-01-16 10:30:00,65.48,65.49,65.44,65.44,24100.0,57.371,57.3798,57.336,57.336,24100.0
2014-01-16 10:35:00,65.44,65.48,65.44,65.47,10300.0,57.336,57.371,57.336,57.3623,10300.0
2014-01-16 10:40:00,65.47,65.47,65.42,65.42,17900.0,57.3623,57.3623,57.3184,57.3184,17900.0
2014-01-16 10:45:00,65.42,65.42,65.35,65.37,62300.0,57.3184,57.3184,57.2571,57.2746,62300.0
2014-01-16 10:50:00,65.36,65.36,65.25,65.28,178100.0,57.2659,57.2659,57.1695,57.1958,178100.0
2014-01-16 10:55:00,65.28,65.32,65.26,65.31,81100.0,57.1958,57.2308,57.1783,57.2221,81100.0
2014-01-16 11:00:00,65.3,65.3,65.24,65.27,67800.0,57.2133,57.2133,57.1607,57.187,67800.0
2014-01-16 11:05:00,65.26,65.31,65.25,65.31,103300.0,57.1783,57.2221,57.1695,57.2221,103300.0
2014-01-16 11:10:00,65.31,65.32,65.3,65.32,24600.0,57.2221,57.2308,57.2133,57.2308,24600.0
2014-01-16 11:15:00,65.33,65.36,65.31,65.33,25900.0,57.2396,57.2659,57.2221,57.2396,25900.0
2014-01-16 11:20:00,65.33,65.35,65.3,65.3,35500.0,57.2396,57.2571,57.2133,57.2133,35500.0
2014-01-16 11:25:00,65.31,65.34,65.3,65.34,51200.0,57.2221,57.2483,57.2133,57.2483,51200.0
2014-01-16 11:30:00,65.34,65.36,65.32,65.32,27700.0,57.2483,57.2659,57.2308,57.2308,27700.0
2014-01-16 11:35:00,65.32,65.37,65.31,65.36,30700.0,57.2308,57.2746,57.2221,57.2659,30700.0
2014-01-16 11:40:00,65.37,65.41,65.36,65.39,22300.0,57.2746,57.3097,57.2659,57.2922,22300.0
2014-01-16 11:45:00,65.4,65.44,65.4,65.4,34200.0,57.3009,57.336,57.3009,57.3009,34200.0
2014-01-16 11:50:00,65.41,65.44,65.41,65.44,17400.0,57.3097,57.336,57.3097,57.336,17400.0
2014-01-16 11:55:00,65.43,65.47,65.42,65.45,32500.0,57.3272,57.3623,57.3184,57.3447,32500.0
2014-01-16 12:00:00,65.45,65.47,65.44,65.47,26800.0,57.3447,57.3623,57.336,57.3623,26800.0
2014-01-16 12:05:00,65.47,65.47,65.42,65.44,14300.0,57.3623,57.3623,57.3184,57.336,14300.0
2014-01-16 12:10:00,65.43,65.44,65.37,65.38,46500.0,57.3272,57.336,57.2746,57.2834,46500.0
2014-01-16 12:15:00,65.39,65.42,65.39,65.41,87200.0,57.2922,57.3184,57.2922,57.3097,87200.0
2014-01-16 12:20:00,65.42,65.44,65.4,65.4,26100.0,57.3184,57.336,57.3009,57.3009,26100.0
2014-01-16 12:25:00,65.4,65.42,65.39,65.42,18600.0,57.3009,57.3184,57.2922,57.3184,18600.0
2014-01-16 12:30:00,65.43,65.43,65.41,65.42,13500.0,57.3272,57.3272,57.3097,57.3184,13500.0
2014-01-16 12:35:00,65.42,65.43,65.41,65.41,18800.0,57.3184,57.3272,57.3097,57.3097,18800.0
2014-01-16 12:40:00,65.41,65.46,65.41,65.46,24600.0,57.3097,57.3535,57.3097,57.3535,24600.0
2014-01-16 12:45:00,65.46,65.46,65.45,65.45,17100.0,57.3535,57.3535,57.3447,57.3447,17100.0
2014-01-16 12:50:00,65.45,65.46,65.45,65.45,12300.0,57.3447,57.3535,57.3447,57.3447,12300.0
2014-01-16 12:55:00,65.45,65.45,65.42,65.43,28800.0,57.3447,57.3447,57.3184,57.3272,28800.0
2014-01-16 13:00:00,65.43,65.44,65.4,65.4,21700.0,57.3272,57.336,57.3009,57.3009,21700.0
2014-01-16 13:05:00,65.4,65.43,65.4,65.42,21700.0,57.3009,57.3272,57.3009,57.3184,21700.0
2014-01-16 13:10:00,65.43,65.44,65.42,65.43,50500.0,57.3272,57.336,57.3184,57.3272,50500.0
2014-01-16 13:15:00,65.42,65.48,65.41,65.48,32000.0,57.3184,57.371,57.3097,57.371,32000.0
2014-01-16 13:20:00,65.48,65.5,65.46,65.46,43700.0,57.371,57.3885,57.3535,57.3535,43700.0
2014-01-16 13:25:00,65.46,65.46,65.44,65.45,25200.0,57.3535,57.3535,57.336,57.3447,25200.0
2014-01-16 13:30:00,65.45,65.45,65.42,65.43,20000.0,57.3447,57.3447,57.3184,57.3272,20000.0
2014-01-16 13:35:00,65.43,65.44,65.41,65.41,15400.0,57.3272,57.336,57.3097,57.3097,15400.0
2014-01-16 13:40:00,65.42,65.45,65.41,65.43,138300.0,57.3184,57.3447,57.3097,57.3272,138300.0
2014-01-16 13:45:00,65.43,65.46,65.42,65.44,37600.0,57.3272,57.3535,57.3184,57.336,37600.0
2014-01-16 13:50:00,65.44,65.45,65.43,65.44,23600.0,57.336,57.3447,57.3272,57.336,23600.0
2014-01-16 13:55:00,65.44,65.45,65.41,65.41,29200.0,57.336,57.3447,57.3097,57.3097,29200.0
2014-01-16 14:00:00,65.41,65.44,65.41,65.43,42400.0,57.3097,57.336,57.3097,57.3272,42400.0
2014-01-16 14:05:00,65.44,65.44,65.41,65.41,159400.0,57.336,57.336,57.3097,57.3097,159400.0
2014-01-16 14:10:00,65.42,65.43,65.41,65.42,61000.0,57.3184,57.3272,57.3097,57.3184,61000.0
2014-01-16 14:15:00,65.42,65.43,65.38,65.38,41900.0,57.3184,57.3272,57.2834,57.2834,41900.0
2014-01-16 14:20:00,65.37,65.39,65.35,65.37,34700.0,57.2746,57.2922,57.2571,57.2746,34700.0
2014-01-16 14:25:00,65.37,65.39,65.37,65.38,28500.0,57.2746,57.2922,57.2746,57.2834,28500.0
2014-01-16 14:30:00,65.38,65.38,65.36,65.36,39500.0,57.2834,57.2834,57.2659,57.2659,39500.0
2014-01-16 14:35:00,65.36,65.38,65.35,65.38,47100.0,57.2659,57.2834,57.2571,57.2834,47100.0
2014-01-16 14:40:00,65.38,65.4,65.38,65.38,38800.0,57.2834,57.3009,57.2834,57.2834,38800.0
2014-01-16 14:45:00,65.39,65.42,65.38,65.42,51000.0,57.2922,57.3184,57.2834,57.3184,51000.0
2014-01-16 14:50:00,65.43,65.44,65.41,65.43,60700.0,57.3272,57.336,57.3097,57.3272,60700.0
2014-01-16 14:55:00,65.43,65.43,65.41,65.42,55500.0,57.3272,57.3272,57.3097,57.3184,55500.0
2014-01-16 15:00:00,65.43,65.43,65.4,65.4,44400.0,57.3272,57.3272,57.3009,57.3009,44400.0
2014-01-16 15:05:00,65.4,65.42,65.39,65.4,47300.0,57.3009,57.3184,57.2922,57.3009,47300.0
2014-01-16 15:10:00,65.41,65.42,65.39,65.42,38500.0,57.3097,57.3184,57.2922,57.3184,38500.0
2014-01-16 15:15:00,65.42,65.43,65.39,65.39,97900.0,57.3184,57.3272,57.2922,57.2922,97900.0
2014-01-16 15:20:00,65.39,65.4,65.37,65.37,62900.0,57.2922,57.3009,57.2746,57.2746,62900.0
2014-01-16 15:25:00,65.37,65.38,65.35,65.38,57800.0,57.2746,57.2834,57.2571,57.2834,57800.0
2014-01-16 15:30:00,65.37,65.39,65.35,65.38,55000.0,57.2746,57.2922,57.2571,57.2834,55000.0
2014-01-16 15:35:00,65.39,65.4,65.38,65.38,73100.0,57.2922,57.3009,57.2834,57.2834,73100.0
2014-01-16 15:40:00,65.39,65.39,65.36,65.37,102900.0,57.2922,57.2922,57.2659,57.2746,102900.0
2014-01-16 15:45:00,65.37,65.37,65.3,65.3,139400.0,57.2746,57.2746,57.2133,57.2133,139400.0
2014-01-16 15:50:00,65.3,65.4,65.3,65.39,224900.0,57.2133,57.3009,57.2133,57.2922,224900.0
2014-01-16 15:55:00,65.39,65.44,65.38,65.43,420800.0,57.2922,57.336,57.2834,57.3272,420800.0
2014-01-17 09:30:00,65.34,65.48,65.34,65.37,111900.0,57.2483,57.371,57.2483,57.2746,111900.0
2014-01-17 09:35:00,65.36,65.44,65.36,65.41,151000.0,57.2659,57.336,57.2659,57.3097,151000.0
2014-01-17 09:40:00,65.4,65.44,65.34,65.38,60000.0,57.3009,57.336,57.2483,57.2834,60000.0
2014-01-17 09:45:00,65.38,65.38,65.23,65.25,64100.0,57.2834,57.2834,57.152,57.1695,64100.0
2014-01-17 09:50:00,65.25,65.26,65.16,65.24,88300.0,57.1695,57.1783,57.0906,57.1607,88300.0
2014-01-17 09:55:00,65.23,65.28,65.2,65.24,62800.0,57.152,57.1958,57.1257,57.1607,62800.0
2014-01-17 10:00:00,65.25,65.27,65.2,65.22,42300.0,57.1695,57.187,57.1257,57.1432,42300.0
2014-01-17 10:05:00,65.23,65.28,65.22,65.23,55100.0,57.152,57.1958,57.1432,57.152,55100.0
2014-01-17 10:10:00,65.23,65.27,65.2,65.23,266500.0,57.152,57.187,57.1257,57.152,266500.0
2014-01-17 10:15:00,65.23,65.24,65.19,65.24,53400.0,57.152,57.1607,57.1169,57.1607,53400.0
2014-01-17 10:20:00,65.24,65.28,65.24,65.25,42300.0,57.1607,57.1958,57.1607,57.1695,42300.0
2014-01-17 10:25:00,65.25,65.28,65.23,65.25,40000.0,57.1695,57.1958,57.152,57.1695,40000.0
2014-01-17 10:30:00,65.26,65.28,65.24,65.25,137600.0,57.1783,57.1958,57.1607,57.1695,137600.0
2014-01-17 10:35:00,65.25,65.29,65.25,65.29,16000.0,57.1695,57.2045,57.1695,57.2045,16000.0
2014-01-17 10:40:00,65.29,65.3,65.26,65.28,64200.0,57.2045,57.2133,57.1783,57.1958,64200.0
2014-01-17 10:45:00,65.29,65.31,65.28,65.29,33200.0,57.2045,57.2221,57.1958,57.2045,33200.0
2014-01-17 10:50:00,65.29,65.32,65.29,65.31,23300.0,57.2045,57.2308,57.2045,57.2221,23300.0
2014-01-17 10:55:00,65.33,65.34,65.3,65.31,18500.0,57.2396,57.2483,57.2133,57.2221,18500.0
2014-01-17 11:00:00,65.32,65.34,65.31,65.32,29500.0,57.2308,57.2483,57.2221,57.2308,29500.0
2014-01-17 11:05:00,65.32,65.33,65.28,65.28,27200.0,57.2308,57.2396,57.1958,57.1958,27200.0
2014-01-17 11:10:00,65.28,65.31,65.27,65.28,225300.0,57.1958,57.2221,57.187,57.1958,225300.0
2014-01-17 11:15:00,65.29,65.33,65.28,65.32,92900.0,57.2045,57.2396,57.1958,57.2308,92900.0
2014-01-17 11:20:00,65.33,65.33,65.29,65.3,16200.0,57.2396,57.2396,57.2045,57.2133,16200.0
2014-01-17 11:25:00,65.3,65.33,65.28,65.3,39100.0,57.2133,57.2396,57.1958,57.2133,39100.0
2014-01-17 11:30:00,65.31,65.32,65.29,65.32,15100.0,57.2221,57.2308,57.2045,57.2308,15100.0
2014-01-17 11:35:00,65.31,65.31,65.26,65.27,60400.0,57.2221,57.2221,57.1783,57.187,60400.0
2014-01-17 11:40:00,65.27,65.3,65.27,65.3,12200.0,57.187,57.2133,57.187,57.2133,12200.0
2014-01-17 11:45:00,65.3,65.31,65.29,65.29,52900.0,57.2133,57.2221,57.2045,57.2045,52900.0
2014-01-17 11:50:00,65.29,65.31,65.28,65.31,14000.0,57.2045,57.2221,57.1958,57.2221,14000.0
2014-01-17 11:55:00,65.3,65.31,65.3,65.31,30600.0,57.2133,57.2221,57.2133,57.2221,30600.0
2014-01-17 12:00:00,65.32,65.32,65.29,65.3,84300.0,57.2308,57.2308,57.2045,57.2133,84300.0
2014-01-17 12:05:00,65.3,65.31,65.28,65.31,86300.0,57.2133,57.2221,57.1958,57.2221,86300.0
2014-01-17 12:10:00,65.31,65.34,65.3,65.33,35400.0,57.2221,57.2483,57.2133,57.2396,35400.0
2014-01-17 12:15:00,65.33,65.34,65.31,65.32,8000.0,57.2396,57.2483,57.2221,57.2308,8000.0
2014-01-17 12:20:00,65.31,65.34,65.3,65.31,55600.0,57.2221,57.2483,57.2133,57.2221,55600.0
2014-01-17 12:25:00,65.32,65.32,65.3,65.31,19400.0,57.2308,57.2308,57.2133,57.2221,19400.0
2014-01-17 12:30:00,65.31,65.32,65.29,65.29,57400.0,57.2221,57.2308,57.2045,57.2045,57400.0
2014-01-17 12:35:00,65.3,65.31,65.29,65.29,10300.0,57.2133,57.2221,57.2045,57.2045,10300.0
2014-01-17 12:40:00,65.29,65.29,65.27,65.29,65100.0,57.2045,57.2045,57.187,57.2045,65100.0
2014-01-17 12:45:00,65.29,65.3,65.28,65.29,109600.0,57.2045,57.2133,57.1958,57.2045,109600.0
2014-01-17 12:50:00,65.29,65.29,65.28,65.28,6000.0,57.2045,57.2045,57.1958,57.1958,6000.0
2014-01-17 12:55:00,65.28,65.28,65.24,65.24,81300.0,57.1958,57.1958,57.1607,57.1607,81300.0
2014-01-17 13:00:00,65.24,65.25,65.23,65.24,79200.0,57.1607,57.1695,57.152,57.1607,79200.0
2014-01-17 13:05:00,65.25,65.26,65.22,65.22,75200.0,57.1695,57.1783,57.1432,57.1432,75200.0
2014-01-17 13:10:00,65.22,65.22,65.16,65.17,168000.0,57.1432,57.1432,57.0906,57.0994,168000.0
2014-01-17 13:15:00,65.16,65.17,65.1,65.15,122200.0,57.0906,57.0994,57.0381,57.0819,122200.0
2014-01-17 13:20:00,65.15,65.17,65.14,65.16,17300.0,57.0819,57.0994,57.0731,57.0906,17300.0
2014-01-17 13:25:00,65.15,65.17,65.14,65.14,21000.0,57.0819,57.0994,57.0731,57.0731,21000.0
2014-01-17 13:30:00,65.15,65.16,65.13,65.15,19000.0,57.0819,57.0906,57.0644,57.0819,19000.0
2014-01-17 13:35:00,65.16,65.17,65.16,65.17,19400.0,57.0906,57.0994,57.0906,57.0994,19400.0
2014-01-17 13:40:00,65.17,65.17,65.16,65.17,46900.0,57.0994,57.0994,57.0906,57.0994,46900.0
2014-01-17 13:45:00,65.16,65.2,65.15,65.18,30400.0,57.0906,57.1257,57.0819,57.1082,30400.0
2014-01-17 13:50:00,65.19,65.2,65.19,65.2,16400.0,57.1169,57.1257,57.1169,57.1257,16400.0
2014-01-17 13:55:00,65.2,65.24,65.2,65.23,25400.0,57.1257,57.1607,57.1257,57.152,25400.0
2014-01-17 14:00:00,65.24,65.25,65.22,65.23,40400.0,57.1607,57.1695,57.1432,57.152,40400.0
2014-01-17 14:05:00,65.23,65.27,65.23,65.27,24200.0,57.152,57.187,57.152,57.187,24200.0
2014-01-17 14:10:00,65.27,65.29,65.25,65.26,46800.0,57.187,57.2045,57.1695,57.1783,46800.0
2014-01-17 14:15:00,65.27,65.29,65.26,65.29,35400.0,57.187,57.2045,57.1783,57.2045,35400.0
2014-01-17 14:20:00,65.29,65.32,65.29,65.32,51400.0,57.2045,57.2308,57.2045,57.2308,51400.0
2014-01-17 14:25:00,65.32,65.32,65.3,65.31,25500.0,57.2308,57.2308,57.2133,57.2221,25500.0
2014-01-17 14:30:00,65.3,65.31,65.3,65.31,21100.0,57.2133,57.2221,57.2133,57.2221,21100.0
2014-01-17 14:35:00,65.31,65.31,65.28,65.29,37000.0,57.2221,57.2221,57.1958,57.2045,37000.0
2014-01-17 14:40:00,65.29,65.29,65.26,65.26,53300.0,57.2045,57.2045,57.1783,57.1783,53300.0
2014-01-17 14:45:00,65.27,65.27,65.24,65.25,23800.0,57.187,57.187,57.1607,57.1695,23800.0
2014-01-17 14:50:00,65.25,65.26,65.21,65.22,52400.0,57.1695,57.1783,57.1344,57.1432,52400.0
2014-01-17 14:55:00,65.22,65.22,65.19,65.2,35200.0,57.1432,57.1432,57.1169,57.1257,35200.0
2014-01-17 15:00:00,65.21,65.25,65.19,65.2,79000.0,57.1344,57.1695,57.1169,57.1257,79000.0
2014-01-17 15:05:00,65.2,65.21,65.14,65.14,107400.0,57.1257,57.1344,57.0731,57.0731,107400.0
2014-01-17 15:10:00,65.14,65.14,65.08,65.12,296200.0,57.0731,57.0731,57.0205,57.0556,296200.0
2014-01-17 15:15:00,65.13,65.13,65.09,65.09,71900.0,57.0644,57.0644,57.0293,57.0293,71900.0
2014-01-17 15:20:00,65.09,65.1,65.06,65.09,71400.0,57.0293,57.0381,57.003,57.0293,71400.0
2014-01-17 15:25:00,65.09,65.09,65.06,65.06,22300.0,57.0293,57.0293,57.003,57.003,22300.0
2014-01-17 15:30:00,65.06,65.07,64.97,64.98,104800.0,57.003,57.0118,56.9242,56.9329,104800.0
2014-01-17 15:35:00,64.99,65.04,64.98,65.02,73900.0,56.9417,56.9855,56.9329,56.968,73900.0
2014-01-17 15:40:00,65.01,65.02,64.98,65.02,86600.0,56.9592,56.968,56.9329,56.968,86600.0
2014-01-17 15:45:00,65.03,65.12,65.02,65.11,106600.0,56.9767,57.0556,56.968,57.0468,106600.0
2014-01-17 15:50:00,65.11,65.14,65.08,65.09,218600.0,57.0468,57.0731,57.0205,57.0293,218600.0
2014-01-17 15:55:00,65.09,65.12,65.05,65.1,492700.0,57.0293,57.0556,56.9943,57.0381,492700.0
2014-01-21 09:30:00,65.31,65.48,65.31,65.44,140200.0,57.2221,57.371,57.2221,57.336,140200.0
2014-01-21 09:35:00,65.45,65.46,65.34,65.34,93400.0,57.3447,57.3535,57.2483,57.2483,93400.0
2014-01-21 09:40:00,65.35,65.36,65.25,65.28,175200.0,57.2571,57.2659,57.1695,57.1958,175200.0
2014-01-21 09:45:00,65.29,65.36,65.28,65.33,178600.0,57.2045,57.2659,57.1958,57.2396,178600.0
2014-01-21 09:50:00,65.33,65.36,65.28,65.33,136400.0,57.2396,57.2659,57.1958,57.2396,136400.0
2014-01-21 09:55:00,65.33,65.33,65.27,65.31,129200.0,57.2396,57.2396,57.187,57.2221,129200.0
2014-01-21 10:00:00,65.3,65.3,65.25,65.26,103100.0,57.2133,57.2133,57.1695,57.1783,103100.0
2014-01-21 10:05:00,65.26,65.29,65.25,65.26,103700.0,57.1783,57.2045,57.1695,57.1783,103700.0
2014-01-21 10:10:00,65.25,65.26,65.06,65.08,190900.0,57.1695,57.1783,57.003,57.0205,190900.0
2014-01-21 10:15:00,65.08,65.09,65.01,65.09,97400.0,57.0205,57.0293,56.9592,57.0293,97400.0
2014-01-21 10:20:00,65.09,65.09,65.02,65.03,72500.0,57.0293,57.0293,56.968,56.9767,72500.0
2014-01-21 10:25:00,65.03,65.04,64.96,64.99,65300.0,56.9767,56.9855,56.9154,56.9417,65300.0
2014-01-21 10:30:00,64.98,64.98,64.87,64.89,139200.0,56.9329,56.9329,56.8366,56.8541,139200.0
2014-01-21 10:35:00,64.89,64.91,64.86,64.91,343400.0,56.8541,56.8716,56.8278,56.8716,343400.0
2014-01-21 10:40:00,64.9,64.95,64.89,64.93,86500.0,56.8628,56.9066,56.8541,56.8891,86500.0
2014-01-21 10:45:00,64.93,64.95,64.91,64.91,73100.0,56.8891,56.9066,56.8716,56.8716,73100.0
2014-01-21 10:50:00,64.9,64.94,64.88,64.92,56900.0,56.8628,56.8979,56.8453,56.8804,56900.0
2014-01-21 10:55:00,64.92,64.96,64.92,64.94,70400.0,56.8804,56.9154,56.8804,56.8979,70400.0
2014-01-21 11:00:00,64.95,64.96,64.92,64.96,86100.0,56.9066,56.9154,56.8804,56.9154,86100.0
2014-01-21 11:05:00,64.95,64.97,64.78,64.78,152100.0,56.9066,56.9242,56.7577,56.7577,152100.0
2014-01-21 11:10:00,64.78,64.78,64.64,64.69,150600.0,56.7577,56.7577,56.635,56.6788,150600.0
2014-01-21 11:15:00,64.69,64.74,64.68,64.71,90000.0,56.6788,56.7227,56.6701,56.6964,90000.0
2014-01-21 11:20:00,64.71,64.75,64.69,64.73,72700.0,56.6964,56.7314,56.6788,56.7139,72700.0
2014-01-21 11:25:00,64.74,64.78,64.73,64.76,73100.0,56.7227,56.7577,56.7139,56.7402,73100.0
2014-01-21 11:30:00,64.76,64.77,64.73,64.77,75100.0,56.7402,56.7489,56.7139,56.7489,75100.0
2014-01-21 11:35:00,64.77,64.79,64.76,64.79,54500.0,56.7489,56.7665,56.7402,56.7665,54500.0
2014-01-21 11:40:00,64.79,64.79,64.75,64.79,94100.0,56.7665,56.7665,56.7314,56.7665,94100.0
2014-01-21 11:45:00,64.78,64.82,64.78,64.79,59300.0,56.7577,56.7927,56.7577,56.7665,59300.0
2014-01-21 11:50:00,64.79,64.79,64.73,64.75,124100.0,56.7665,56.7665,56.7139,56.7314,124100.0
2014-01-21 11:55:00,64.75,64.78,64.73,64.77,81900.0,56.7314,56.7577,56.7139,56.7489,81900.0
2014-01-21 12:00:00,64.77,64.77,64.7,64.7,294500.0,56.7489,56.7489,56.6876,56.6876,294500.0
2014-01-21 12:05:00,64.7,64.72,64.62,64.66,145400.0,56.6876,56.7051,56.6175,56.6526,145400.0
2014-01-21 12:10:00,64.67,64.7,64.66,64.7,38800.0,56.6613,56.6876,56.6526,56.6876,38800.0
2014-01-21 12:15:00,64.7,64.75,64.7,64.75,91300.0,56.6876,56.7314,56.6876,56.7314,91300.0
2014-01-21 12:20:00,64.75,64.85,64.74,64.85,117400.0,56.7314,56.819,56.7227,56.819,117400.0
2014-01-21 12:25:00,64.85,64.88,64.84,64.86,38400.0,56.819,56.8453,56.8103,56.8278,38400.0
2014-01-21 12:30:00,64.87,64.88,64.84,64.84,75500.0,56.8366,56.8453,56.8103,56.8103,75500.0
2014-01-21 12:35:00,64.85,64.87,64.84,64.86,64500.0,56.819,56.8366,56.8103,56.8278,64500.0
2014-01-21 12:40:00,64.87,64.92,64.86,64.91,57100.0,56.8366,56.8804,56.8278,56.8716,57100.0
2014-01-21 12:45:00,64.92,64.93,64.91,64.92,26600.0,56.8804,56.8891,56.8716,56.8804,26600.0
2014-01-21 12:50:00,64.92,64.93,64.91,64.92,38300.0,56.8804,56.8891,56.8716,56.8804,38300.0
2014-01-21 12:55:00,64.92,64.93,64.9,64.92,45300.0,56.8804,56.8891,56.8628,56.8804,45300.0
2014-01-21 13:00:00,64.92,64.94,64.91,64.94,46200.0,56.8804,56.8979,56.8716,56.8979,46200.0
2014-01-21 13:05:00,64.94,64.98,64.93,64.97,60400.0,56.8979,56.9329,56.8891,56.9242,60400.0
2014-01-21 13:10:00,64.97,64.98,64.95,64.95,66200.0,56.9242,56.9329,56.9066,56.9066,66200.0
2014-01-21 13:15:00,64.94,64.95,64.92,64.94,25900.0,56.8979,56.9066,56.8804,56.8979,25900.0
2014-01-21 13:20:00,64.93,64.94,64.9,64.91,29600.0,56.8891,56.8979,56.8628,56.8716,29600.0
2014-01-21 13:25:00,64.92,64.94,64.92,64.92,30500.0,56.8804,56.8979,56.8804,56.8804,30500.0
2014-01-21 13:30:00,64.93,65.02,64.92,65.0,85200.0,56.8891,56.968,56.8804,56.9505,85200.0
2014-01-21 13:35:00,65.0,65.04,65.0,65.02,69000.0,56.9505,56.9855,56.9505,56.968,69000.0
2014-01-21 13:40:00,65.02,65.05,65.02,65.04,87000.0,56.968,56.9943,56.968,56.9855,87000.0
2014-01-21 13:45:00,65.03,65.05,65.01,65.03,161000.0,56.9767,56.9943,56.9592,56.9767,161000.0
2014-01-21 13:50:00,65.03,65.04,65.02,65.03,51200.0,56.9767,56.9855,56.968,56.9767,51200.0
2014-01-21 13:55:00,65.04,65.04,65.01,65.01,51200.0,56.9855,56.9855,56.9592,56.9592,51200.0
2014-01-21 14:00:00,65.02,65.03,65.01,65.03,45400.0,56.968,56.9767,56.9592,56.9767,45400.0
2014-01-21 14:05:00,65.03,65.03,65.0,65.01,36800.0,56.9767,56.9767,56.9505,56.9592,36800.0
2014-01-21 14:10:00,65.01,65.02,64.99,65.02,79000.0,56.9592,56.968,56.9417,56.968,79000.0
2014-01-21 14:15:00,65.02,65.03,64.98,64.98,57800.0,56.968,56.9767,56.9329,56.9329,57800.0
2014-01-21 14:20:00,64.97,64.99,64.96,64.98,48900.0,56.9242,56.9417,56.9154,56.9329,48900.0
2014-01-21 14:25:00,64.98,65.02,64.98,65.0,38800.0,56.9329,56.968,56.9329,56.9505,38800.0
2014-01-21 14:30:00,65.01,65.03,64.99,65.03,63100.0,56.9592,56.9767,56.9417,56.9767,63100.0
2014-01-21 14:35:00,65.03,65.08,65.03,65.06,108000.0,56.9767,57.0205,56.9767,57.003,108000.0
2014-01-21 14:40:00,65.07,65.09,65.06,65.09,30000.0,57.0118,57.0293,57.003,57.0293,30000.0
2014-01-21 14:45:00,65.09,65.09,65.04,65.05,121700.0,57.0293,57.0293,56.9855,56.9943,121700.0
2014-01-21 14:50:00,65.05,65.05,64.98,65.02,64100.0,56.9943,56.9943,56.9329,56.968,64100.0
2014-01-21 14:55:00,65.01,65.03,64.99,65.03,44600.0,56.9592,56.9767,56.9417,56.9767,44600.0
2014-01-21 15:00:00,65.03,65.03,64.98,65.01,63500.0,56.9767,56.9767,56.9329,56.9592,63500.0
2014-01-21 15:05:00,65.02,65.04,64.99,65.01,155900.0,56.968,56.9855,56.9417,56.9592,155900.0
2014-01-21 15:10:00,65.0,65.01,64.95,64.95,69000.0,56.9505,56.9592,56.9066,56.9066,69000.0
2014-01-21 15:15:00,64.96,64.99,64.95,64.97,124900.0,56.9154,56.9417,56.9066,56.9242,124900.0
2014-01-21 15:20:00,64.97,64.97,64.94,64.96,66700.0,56.9242,56.9242,56.8979,56.9154,66700.0
2014-01-21 15:25:00,64.95,64.96,64.92,64.93,54900.0,56.9066,56.9154,56.8804,56.8891,54900.0
2014-01-21 15:30:00,64.93,64.96,64.93,64.95,125700.0,56.8891,56.9154,56.8891,56.9066,125700.0
2014-01-21 15:35:00,64.94,65.0,64.94,65.0,146300.0,56.8979,56.9505,56.8979,56.9505,146300.0
2014-01-21 15:40:00,65.0,65.04,64.99,65.03,121200.0,56.9505,56.9855,56.9417,56.9767,121200.0
2014-01-21 15:45:00,65.04,65.04,64.97,64.99,147800.0,56.9855,56.9855,56.9242,56.9417,147800.0
2014-01-21 15:50:00,65.0,65.01,64.97,64.98,138700.0,56.9505,56.9592,56.9242,56.9329,138700.0
2014-01-21 15:55:00,64.99,65.01,64.96,65.01,397100.0,56.9417,56.9592,56.9154,56.9592,397100.0
2014-01-22 09:30:00,65.03,65.18,65.0,65.03,47900.0,56.9767,57.1082,56.9505,56.9767,47900.0
2014-01-22 09:35:00,65.05,65.07,64.99,65.0,82100.0,56.9943,57.0118,56.9417,56.9505,82100.0
2014-01-22 09:40:00,64.99,64.99,64.93,64.98,76200.0,56.9417,56.9417,56.8891,56.9329,76200.0
2014-01-22 09:45:00,64.99,65.04,64.98,64.99,96000.0,56.9417,56.9855,56.9329,56.9417,96000.0
2014-01-22 09:50:00,65.0,65.01,64.94,65.0,74700.0,56.9505,56.9592,56.8979,56.9505,74700.0
2014-01-22 09:55:00,64.99,65.03,64.98,64.98,35900.0,56.9417,56.9767,56.9329,56.9329,35900.0
2014-01-22 10:00:00,65.0,65.05,64.98,65.0,38800.0,56.9505,56.9943,56.9329,56.9505,38800.0
2014-01-22 10:05:00,65.01,65.05,64.99,65.04,99400.0,56.9592,56.9943,56.9417,56.9855,99400.0
2014-01-22 10:10:00,65.04,65.04,64.96,64.96,37500.0,56.9855,56.9855,56.9154,56.9154,37500.0
2014-01-22 10:15:00,64.96,64.97,64.91,64.95,78600.0,56.9154,56.9242,56.8716,56.9066,78600.0
2014-01-22 10:20:00,64.93,64.98,64.91,64.98,14400.0,56.8891,56.9329,56.8716,56.9329,14400.0
2014-01-22 10:25:00,64.99,65.08,64.99,65.06,54600.0,56.9417,57.0205,56.9417,57.003,54600.0
2014-01-22 10:30:00,65.07,65.07,65.02,65.03,45100.0,57.0118,57.0118,56.968,56.9767,45100.0
2014-01-22 10:35:00,65.02,65.06,65.02,65.04,18900.0,56.968,57.003,56.968,56.9855,18900.0
2014-01-22 10:40:00,65.04,65.09,65.02,65.03,68200.0,56.9855,57.0293,56.968,56.9767,68200.0
2014-01-22 10:45:00,65.04,65.04,64.98,64.99,38100.0,56.9855,56.9855,56.9329,56.9417,38100.0
2014-01-22 10:50:00,64.99,65.0,64.94,64.94,41800.0,56.9417,56.9505,56.8979,56.8979,41800.0
2014-01-22 10:55:00,64.94,64.97,64.93,64.94,105700.0,56.8979,56.9242,56.8891,56.8979,105700.0
2014-01-22 11:00:00,64.94,64.96,64.9,64.92,167700.0,56.8979,56.9154,56.8628,56.8804,167700.0
2014-01-22 11:05:00,64.92,64.98,64.92,64.98,35700.0,56.8804,56.9329,56.8804,56.9329,35700.0
2014-01-22 11:10:00,64.97,64.99,64.96,64.98,20500.0,56.9242,56.9417,56.9154,56.9329,20500.0
2014-01-22 11:15:00,64.98,65.0,64.97,64.99,20100.0,56.9329,56.9505,56.9242,56.9417,20100.0
2014-01-22 11:20:00,65.0,65.01,64.97,64.99,23900.0,56.9505,56.9592,56.9242,56.9417,23900.0
2014-01-22 11:25:00,65.0,65.02,64.97,64.98,25600.0,56.9505,56.968,56.9242,56.9329,25600.0
2014-01-22 11:30:00,64.98,65.02,64.98,64.98,25900.0,56.9329,56.968,56.9329,56.9329,25900.0
2014-01-22 11:35:00,64.99,64.99,64.95,64.99,14900.0,56.9417,56.9417,56.9066,56.9417,14900.0
2014-01-22 11:40:00,64.99,65.0,64.98,65.0,14500.0,56.9417,56.9505,56.9329,56.9505,14500.0
2014-01-22 11:45:00,65.0,65.01,64.97,64.99,14500.0,56.9505,56.9592,56.9242,56.9417,14500.0
2014-01-22 11:50:00,65.0,65.0,64.97,65.0,13700.0,56.9505,56.9505,56.9242,56.9505,13700.0
2014-01-22 11:55:00,65.0,65.01,64.97,64.98,26300.0,56.9505,56.9592,56.9242,56.9329,26300.0
2014-01-22 12:00:00,64.99,64.99,64.96,64.98,43000.0,56.9417,56.9417,56.9154,56.9329,43000.0
2014-01-22 12:05:00,64.98,65.02,64.98,65.02,22400.0,56.9329,56.968,56.9329,56.968,22400.0
2014-01-22 12:10:00,65.01,65.08,65.0,65.08,38900.0,56.9592,57.0205,56.9505,57.0205,38900.0
2014-01-22 12:15:00,65.08,65.1,65.06,65.09,101300.0,57.0205,57.0381,57.003,57.0293,101300.0
2014-01-22 12:20:00,65.09,65.11,65.09,65.09,20500.0,57.0293,57.0468,57.0293,57.0293,20500.0
2014-01-22 12:25:00,65.09,65.12,65.09,65.11,19400.0,57.0293,57.0556,57.0293,57.0468,19400.0
2014-01-22 12:30:00,65.11,65.11,65.09,65.1,11900.0,57.0468,57.0468,57.0293,57.0381,11900.0
2014-01-22 12:35:00,65.1,65.12,65.09,65.11,85100.0,57.0381,57.0556,57.0293,57.0468,85100.0
2014-01-22 12:40:00,65.1,65.14,65.1,65.12,117300.0,57.0381,57.0731,57.0381,57.0556,117300.0
2014-01-22 12:45:00,65.12,65.15,65.11,65.14,122800.0,57.0556,57.0819,57.0468,57.0731,122800.0
2014-01-22 12:50:00,65.13,65.14,65.12,65.14,64100.0,57.0644,57.0731,57.0556,57.0731,64100.0
2014-01-22 12:55:00,65.14,65.14,65.12,65.13,50500.0,57.0731,57.0731,57.0556,57.0644,50500.0
2014-01-22 13:00:00,65.13,65.15,65.11,65.13,107000.0,57.0644,57.0819,57.0468,57.0644,107000.0
2014-01-22 13:05:00,65.13,65.14,65.11,65.12,49600.0,57.0644,57.0731,57.0468,57.0556,49600.0
2014-01-22 13:10:00,65.13,65.21,65.13,65.19,91400.0,57.0644,57.1344,57.0644,57.1169,91400.0
2014-01-22 13:15:00,65.18,65.19,65.18,65.18,12900.0,57.1082,57.1169,57.1082,57.1082,12900.0
2014-01-22 13:20:00,65.17,65.17,65.15,65.15,10100.0,57.0994,57.0994,57.0819,57.0819,10100.0
2014-01-22 13:25:00,65.16,65.16,65.15,65.16,10900.0,57.0906,57.0906,57.0819,57.0906,10900.0
2014-01-22 13:30:00,65.15,65.16,65.11,65.11,8400.0,57.0819,57.0906,57.0468,57.0468,8400.0
2014-01-22 13:35:00,65.1,65.11,65.06,65.08,32000.0,57.0381,57.0468,57.003,57.0205,32000.0
2014-01-22 13:40:00,65.08,65.09,65.07,65.08,15700.0,57.0205,57.0293,57.0118,57.0205,15700.0
2014-01-22 13:45:00,65.09,65.13,65.07,65.07,44500.0,57.0293,57.0644,57.0118,57.0118,44500.0
2014-01-22 13:50:00,65.07,65.1,65.06,65.08,42200.0,57.0118,57.0381,57.003,57.0205,42200.0
2014-01-22 13:55:00,65.09,65.12,65.08,65.11,49100.0,57.0293,57.0556,57.0205,57.0468,49100.0
2014-01-22 14:00:00,65.12,65.12,65.11,65.12,11800.0,57.0556,57.0556,57.0468,57.0556,11800.0
2014-01-22 14:05:00,65.12,65.13,65.11,65.12,24400.0,57.0556,57.0644,57.0468,57.0556,24400.0
2014-01-22 14:10:00,65.12,65.13,65.11,65.12,72700.0,57.0556,57.0644,57.0468,57.0556,72700.0
2014-01-22 14:15:00,65.13,65.15,65.12,65.15,44500.0,57.0644,57.0819,57.0556,57.0819,44500.0
2014-01-22 14:20:00,65.15,65.16,65.14,65.15,30600.0,57.0819,57.0906,57.0731,57.0819,30600.0
2014-01-22 14:25:00,65.15,65.16,65.14,65.14,16000.0,57.0819,57.0906,57.0731,57.0731,16000.0
2014-01-22 14:30:00,65.14,65.15,65.13,65.13,12700.0,57.0731,57.0819,57.0644,57.0644,12700.0
2014-01-22 14:35:00,65.14,65.16,65.14,65.16,34400.0,57.0731,57.0906,57.0731,57.0906,34400.0
2014-01-22 14:40:00,65.16,65.17,65.15,65.17,7500.0,57.0906,57.0994,57.0819,57.0994,7500.0
2014-01-22 14:45:00,65.17,65.17,65.1,65.1,22500.0,57.0994,57.0994,57.0381,57.0381,22500.0
2014-01-22 14:50:00,65.1,65.13,65.1,65.12,217400.0,57.0381,57.0644,57.0381,57.0556,217400.0
2014-01-22 14:55:00,65.13,65.17,65.12,65.16,97800.0,57.0644,57.0994,57.0556,57.0906,97800.0
2014-01-22 15:00:00,65.17,65.19,65.16,65.18,36000.0,57.0994,57.1169,57.0906,57.1082,36000.0
2014-01-22 15:05:00,65.17,65.21,65.17,65.21,189500.0,57.0994,57.1344,57.0994,57.1344,189500.0
2014-01-22 15:10:00,65.2,65.22,65.18,65.21,23700.0,57.1257,57.1432,57.1082,57.1344,23700.0
2014-01-22 15:15:00,65.2,65.23,65.2,65.21,159300.0,57.1257,57.152,57.1257,57.1344,159300.0
2014-01-22 15:20:00,65.21,65.24,65.21,65.24,15600.0,57.1344,57.1607,57.1344,57.1607,15600.0
2014-01-22 15:25:00,65.23,65.25,65.21,65.22,49200.0,57.152,57.1695,57.1344,57.1432,49200.0
2014-01-22 15:30:00,65.21,65.24,65.2,65.22,37500.0,57.1344,57.1607,57.1257,57.1432,37500.0
2014-01-22 15:35:00,65.22,65.23,65.2,65.22,34900.0,57.1432,57.152,57.1257,57.1432,34900.0
2014-01-22 15:40:00,65.23,65.23,65.18,65.19,168600.0,57.152,57.152,57.1082,57.1169,168600.0
2014-01-22 15:45:00,65.2,65.25,65.2,65.2,131500.0,57.1257,57.1695,57.1257,57.1257,131500.0
2014-01-22 15:50:00,65.2,65.22,65.2,65.2,73400.0,57.1257,57.1432,57.1257,57.1257,73400.0
2014-01-22 15:55:00,65.19,65.22,65.17,65.19,219600.0,57.1169,57.1432,57.0994,57.1169,219600.0
2014-01-23 09:30:00,65.02,65.08,64.63,64.69,90700.0,56.968,57.0205,56.6263,56.6788,90700.0
2014-01-23 09:35:00,64.69,64.73,64.63,64.65,306000.0,56.6788,56.7139,56.6263,56.6438,306000.0
2014-01-23 09:40:00,64.65,64.82,64.64,64.82,114900.0,56.6438,56.7927,56.635,56.7927,114900.0
2014-01-23 09:45:00,64.82,64.86,64.81,64.84,112300.0,56.7927,56.8278,56.784,56.8103,112300.0
2014-01-23 09:50:00,64.84,64.89,64.8,64.86,116000.0,56.8103,56.8541,56.7752,56.8278,116000.0
2014-01-23 09:55:00,64.86,64.88,64.8,64.81,76300.0,56.8278,56.8453,56.7752,56.784,76300.0
2014-01-23 10:00:00,64.81,64.89,64.76,64.77,142100.0,56.784,56.8541,56.7402,56.7489,142100.0
2014-01-23 10:05:00,64.78,64.82,64.7,64.76,126500.0,56.7577,56.7927,56.6876,56.7402,126500.0
2014-01-23 10:10:00,64.76,64.76,64.69,64.71,89600.0,56.7402,56.7402,56.6788,56.6964,89600.0
2014-01-23 10:15:00,64.71,64.81,64.67,64.8,47900.0,56.6964,56.784,56.6613,56.7752,47900.0
2014-01-23 10:20:00,64.79,64.79,64.75,64.76,53400.0,56.7665,56.7665,56.7314,56.7402,53400.0
2014-01-23 10:25:00,64.75,64.75,64.68,64.69,54200.0,56.7314,56.7314,56.6701,56.6788,54200.0
2014-01-23 10:30:00,64.69,64.71,64.61,64.71,62600.0,56.6788,56.6964,56.6088,56.6964,62600.0
2014-01-23 10:35:00,64.72,64.74,64.67,64.68,39200.0,56.7051,56.7227,56.6613,56.6701,39200.0
2014-01-23 10:40:00,64.68,64.72,64.64,64.69,92200.0,56.6701,56.7051,56.635,56.6788,92200.0
2014-01-23 10:45:00,64.68,64.72,64.65,64.7,61600.0,56.6701,56.7051,56.6438,56.6876,61600.0
2014-01-23 10:50:00,64.7,64.7,64.6,64.63,63300.0,56.6876,56.6876,56.6,56.6263,63300.0
2014-01-23 10:55:00,64.64,64.67,64.64,64.66,49000.0,56.635,56.6613,56.635,56.6526,49000.0
2014-01-23 11:00:00,64.66,64.66,64.58,64.59,76500.0,56.6526,56.6526,56.5825,56.5912,76500.0
2014-01-23 11:05:00,64.58,64.62,64.58,64.62,39900.0,56.5825,56.6175,56.5825,56.6175,39900.0
2014-01-23 11:10:00,64.61,64.63,64.59,64.61,52000.0,56.6088,56.6263,56.5912,56.6088,52000.0
2014-01-23 11:15:00,64.61,64.69,64.59,64.69,37400.0,56.6088,56.6788,56.5912,56.6788,37400.0
2014-01-23 11:20:00,64.68,64.69,64.66,64.67,39800.0,56.6701,56.6788,56.6526,56.6613,39800.0
2014-01-23 11:25:00,64.67,64.67,64.64,64.66,61800.0,56.6613,56.6613,56.635,56.6526,61800.0
2014-01-23 11:30:00,64.66,64.67,64.63,64.64,60600.0,56.6526,56.6613,56.6263,56.635,60600.0
2014-01-23 11:35:00,64.64,64.65,64.61,64.63,38100.0,56.635,56.6438,56.6088,56.6263,38100.0
2014-01-23 11:40:00,64.63,64.65,64.61,64.65,53400.0,56.6263,56.6438,56.6088,56.6438,53400.0
2014-01-23 11:45:00,64.66,64.67,64.59,64.6,37700.0,56.6526,56.6613,56.5912,56.6,37700.0
2014-01-23 11:50:00,64.61,64.64,64.61,64.63,33600.0,56.6088,56.635,56.6088,56.6263,33600.0
2014-01-23 11:55:00,64.63,64.69,64.63,64.69,46600.0,56.6263,56.6788,56.6263,56.6788,46600.0
2014-01-23 12:00:00,64.69,64.71,64.66,64.66,44700.0,56.6788,56.6964,56.6526,56.6526,44700.0
2014-01-23 12:05:00,64.66,64.69,64.64,64.65,51300.0,56.6526,56.6788,56.635,56.6438,51300.0
2014-01-23 12:10:00,64.66,64.66,64.63,64.64,54000.0,56.6526,56.6526,56.6263,56.635,54000.0
2014-01-23 12:15:00,64.64,64.66,64.61,64.65,47500.0,56.635,56.6526,56.6088,56.6438,47500.0
2014-01-23 12:20:00,64.64,64.68,64.58,64.59,98000.0,56.635,56.6701,56.5825,56.5912,98000.0
2014-01-23 12:25:00,64.59,64.61,64.57,64.6,116600.0,56.5912,56.6088,56.5737,56.6,116600.0
2014-01-23 12:30:00,64.6,64.6,64.53,64.55,92000.0,56.6,56.6,56.5387,56.5562,92000.0
2014-01-23 12:35:00,64.55,64.63,64.55,64.63,28800.0,56.5562,56.6263,56.5562,56.6263,28800.0
2014-01-23 12:40:00,64.63,64.68,64.62,64.68,48200.0,56.6263,56.6701,56.6175,56.6701,48200.0
2014-01-23 12:45:00,64.67,64.67,64.65,64.66,31400.0,56.6613,56.6613,56.6438,56.6526,31400.0
2014-01-23 12:50:00,64.66,64.67,64.62,64.64,38800.0,56.6526,56.6613,56.6175,56.635,38800.0
2014-01-23 12:55:00,64.63,64.65,64.58,64.65,87500.0,56.6263,56.6438,56.5825,56.6438,87500.0
2014-01-23 13:00:00,64.65,64.65,64.59,64.61,35700.0,56.6438,56.6438,56.5912,56.6088,35700.0
2014-01-23 13:05:00,64.61,64.64,64.58,64.62,121500.0,56.6088,56.635,56.5825,56.6175,121500.0
2014-01-23 13:10:00,64.62,64.63,64.55,64.56,75200.0,56.6175,56.6263,56.5562,56.5649,75200.0
2014-01-23 13:15:00,64.57,64.6,64.56,64.59,37700.0,56.5737,56.6,56.5649,56.5912,37700.0
2014-01-23 13:20:00,64.58,64.61,64.58,64.6,44500.0,56.5825,56.6088,56.5825,56.6,44500.0
2014-01-23 13:25:00,64.61,64.62,64.56,64.57,30700.0,56.6088,56.6175,56.5649,56.5737,30700.0
2014-01-23 13:30:00,64.57,64.58,64.54,64.58,68300.0,56.5737,56.5825,56.5474,56.5825,68300.0
2014-01-23 13:35:00,64.58,64.59,64.54,64.54,44200.0,56.5825,56.5912,56.5474,56.5474,44200.0
2014-01-23 13:40:00,64.55,64.56,64.48,64.5,66600.0,56.5562,56.5649,56.4949,56.5124,66600.0
2014-01-23 13:45:00,64.5,64.53,64.44,64.44,47600.0,56.5124,56.5387,56.4598,56.4598,47600.0
2014-01-23 13:50:00,64.44,64.5,64.43,64.49,57700.0,56.4598,56.5124,56.451,56.5036,57700.0
2014-01-23 13:55:00,64.49,64.5,64.43,64.45,51400.0,56.5036,56.5124,56.451,56.4686,51400.0
2014-01-23 14:00:00,64.45,64.5,64.44,64.48,49100.0,56.4686,56.5124,56.4598,56.4949,49100.0
2014-01-23 14:05:00,64.48,64.51,64.48,64.51,88600.0,56.4949,56.5211,56.4949,56.5211,88600.0
2014-01-23 14:10:00,64.51,64.53,64.48,64.5,52300.0,56.5211,56.5387,56.4949,56.5124,52300.0
2014-01-23 14:15:00,64.5,64.55,64.49,64.55,46400.0,56.5124,56.5562,56.5036,56.5562,46400.0
2014-01-23 14:20:00,64.54,64.6,64.54,64.58,58900.0,56.5474,56.6,56.5474,56.5825,58900.0
2014-01-23 14:25:00,64.58,64.59,64.55,64.57,50000.0,56.5825,56.5912,56.5562,56.5737,50000.0
2014-01-23 14:30:00,64.56,64.57,64.54,64.55,41500.0,56.5649,56.5737,56.5474,56.5562,41500.0
2014-01-23 14:35:00,64.55,64.56,64.53,64.54,30100.0,56.5562,56.5649,56.5387,56.5474,30100.0
2014-01-23 14:40:00,64.53,64.56,64.52,64.56,64600.0,56.5387,56.5649,56.5299,56.5649,64600.0
2014-01-23 14:45:00,64.57,64.58,64.55,64.56,41400.0,56.5737,56.5825,56.5562,56.5649,41400.0
2014-01-23 14:50:00,64.57,64.59,64.56,64.59,45500.0,56.5737,56.5912,56.5649,56.5912,45500.0
2014-01-23 14:55:00,64.6,64.65,64.6,64.64,66000.0,56.6,56.6438,56.6,56.635,66000.0
2014-01-23 15:00:00,64.64,64.64,64.59,64.61,55500.0,56.635,56.635,56.5912,56.6088,55500.0
2014-01-23 15:05:00,64.61,64.66,64.59,64.61,98700.0,56.6088,56.6526,56.5912,56.6088,98700.0
2014-01-23 15:10:00,64.6,64.62,64.58,64.6,47500.0,56.6,56.6175,56.5825,56.6,47500.0
2014-01-23 15:15:00,64.61,64.61,64.57,64.6,66500.0,56.6088,56.6088,56.5737,56.6,66500.0
2014-01-23 15:20:00,64.6,64.62,64.58,64.61,44400.0,56.6,56.6175,56.5825,56.6088,44400.0
2014-01-23 15:25:00,64.62,64.63,64.6,64.61,63200.0,56.6175,56.6263,56.6,56.6088,63200.0
2014-01-23 15:30:00,64.62,64.63,64.58,64.62,56800.0,56.6175,56.6263,56.5825,56.6175,56800.0
2014-01-23 15:35:00,64.62,64.72,64.62,64.67,193300.0,56.6175,56.7051,56.6175,56.6613,193300.0
2014-01-23 15:40:00,64.67,64.69,64.64,64.68,121400.0,56.6613,56.6788,56.635,56.6701,121400.0
2014-01-23 15:45:00,64.68,64.72,64.67,64.67,158700.0,56.6701,56.7051,56.6613,56.6613,158700.0
2014-01-23 15:50:00,64.67,64.73,64.67,64.71,183500.0,56.6613,56.7139,56.6613,56.6964,183500.0
2014-01-23 15:55:00,64.72,64.75,64.7,64.74,444800.0,56.7051,56.7314,56.6876,56.7227,444800.0
2014-01-24 09:30:00,64.28,64.45,64.14,64.17,234400.0,56.3196,56.4686,56.197,56.2232,234400.0
2014-01-24 09:35:00,64.19,64.22,64.13,64.16,96400.0,56.2408,56.267,56.1882,56.2145,96400.0
2014-01-24 09:40:00,64.16,64.2,64.01,64.03,88900.0,56.2145,56.2495,56.0831,56.1006,88900.0
2014-01-24 09:45:00,64.02,64.09,64.0,64.08,167100.0,56.0918,56.1531,56.0743,56.1444,167100.0
2014-01-24 09:50:00,64.07,64.12,64.03,64.11,48000.0,56.1356,56.1794,56.1006,56.1707,48000.0
2014-01-24 09:55:00,64.11,64.16,64.09,64.13,134900.0,56.1707,56.2145,56.1531,56.1882,134900.0
2014-01-24 10:00:00,64.11,64.19,64.09,64.11,140400.0,56.1707,56.2408,56.1531,56.1707,140400.0
2014-01-24 10:05:00,64.1,64.22,64.09,64.21,45100.0,56.1619,56.267,56.1531,56.2583,45100.0
2014-01-24 10:10:00,64.21,64.21,64.13,64.15,57200.0,56.2583,56.2583,56.1882,56.2057,57200.0
2014-01-24 10:15:00,64.16,64.16,64.01,64.07,101400.0,56.2145,56.2145,56.0831,56.1356,101400.0
2014-01-24 10:20:00,64.06,64.16,64.03,64.1,78300.0,56.1269,56.2145,56.1006,56.1619,78300.0
2014-01-24 10:25:00,64.11,64.14,64.06,64.09,36600.0,56.1707,56.197,56.1269,56.1531,36600.0
2014-01-24 10:30:00,64.09,64.1,63.95,64.0,148500.0,56.1531,56.1619,56.0305,56.0743,148500.0
2014-01-24 10:35:00,63.99,64.06,63.99,63.99,57300.0,56.0655,56.1269,56.0655,56.0655,57300.0
2014-01-24 10:40:00,63.99,64.0,63.89,63.95,137800.0,56.0655,56.0743,55.9779,56.0305,137800.0
2014-01-24 10:45:00,63.95,63.97,63.86,63.95,295500.0,56.0305,56.048,55.9516,56.0305,295500.0
2014-01-24 10:50:00,63.96,64.0,63.95,64.0,140900.0,56.0392,56.0743,56.0305,56.0743,140900.0
2014-01-24 10:55:00,64.0,64.02,63.95,64.01,74100.0,56.0743,56.0918,56.0305,56.0831,74100.0
2014-01-24 11:00:00,63.99,64.06,63.99,64.04,78000.0,56.0655,56.1269,56.0655,56.1093,78000.0
2014-01-24 11:05:00,64.04,64.06,63.91,63.91,111700.0,56.1093,56.1269,55.9954,55.9954,111700.0
2014-01-24 11:10:00,63.9,63.94,63.85,63.91,223000.0,55.9867,56.0217,55.9429,55.9954,223000.0
2014-01-24 11:15:00,63.9,63.93,63.87,63.88,108500.0,55.9867,56.013,55.9604,55.9692,108500.0
2014-01-24 11:20:00,63.88,63.89,63.82,63.87,82800.0,55.9692,55.9779,55.9166,55.9604,82800.0
2014-01-24 11:25:00,63.87,63.88,63.79,63.82,135600.0,55.9604,55.9692,55.8903,55.9166,135600.0
2014-01-24 11:30:00,63.82,63.88,63.78,63.84,231400.0,55.9166,55.9692,55.8815,55.9341,231400.0
2014-01-24 11:35:00,63.85,63.89,63.84,63.88,102500.0,55.9429,55.9779,55.9341,55.9692,102500.0
2014-01-24 11:40:00,63.88,63.95,63.86,63.9,93200.0,55.9692,56.0305,55.9516,55.9867,93200.0
2014-01-24 11:45:00,63.9,63.94,63.88,63.93,216000.0,55.9867,56.0217,55.9692,56.013,216000.0
2014-01-24 11:50:00,63.92,63.96,63.91,63.94,64000.0,56.0042,56.0392,55.9954,56.0217,64000.0
2014-01-24 11:55:00,63.94,64.03,63.94,64.02,203100.0,56.0217,56.1006,56.0217,56.0918,203100.0
2014-01-24 12:00:00,64.02,64.05,63.93,63.94,113600.0,56.0918,56.1181,56.013,56.0217,113600.0
2014-01-24 12:05:00,63.93,64.02,63.91,63.99,127200.0,56.013,56.0918,55.9954,56.0655,127200.0
2014-01-24 12:10:00,63.99,64.04,63.98,64.04,56700.0,56.0655,56.1093,56.0568,56.1093,56700.0
2014-01-24 12:15:00,64.04,64.06,63.97,63.97,91400.0,56.1093,56.1269,56.048,56.048,91400.0
2014-01-24 12:20:00,63.97,64.01,63.97,64.0,33900.0,56.048,56.0831,56.048,56.0743,33900.0
2014-01-24 12:25:00,64.02,64.04,63.98,64.0,44100.0,56.0918,56.1093,56.0568,56.0743,44100.0
2014-01-24 12:30:00,64.0,64.02,63.97,63.99,50400.0,56.0743,56.0918,56.048,56.0655,50400.0
2014-01-24 12:35:00,64.0,64.0,63.96,63.99,20500.0,56.0743,56.0743,56.0392,56.0655,20500.0
2014-01-24 12:40:00,63.99,64.0,63.94,63.94,34700.0,56.0655,56.0743,56.0217,56.0217,34700.0
2014-01-24 12:45:00,63.94,63.95,63.9,63.93,46000.0,56.0217,56.0305,55.9867,56.013,46000.0
2014-01-24 12:50:00,63.92,63.96,63.92,63.95,26000.0,56.0042,56.0392,56.0042,56.0305,26000.0
2014-01-24 12:55:00,63.96,64.0,63.94,63.99,26100.0,56.0392,56.0743,56.0217,56.0655,26100.0
2014-01-24 13:00:00,63.99,63.99,63.91,63.91,26100.0,56.0655,56.0655,55.9954,55.9954,26100.0
2014-01-24 13:05:00,63.91,63.99,63.91,63.98,17600.0,55.9954,56.0655,55.9954,56.0568,17600.0
2014-01-24 13:10:00,63.99,64.0,63.98,64.0,13800.0,56.0655,56.0743,56.0568,56.0743,13800.0
2014-01-24 13:15:00,64.0,64.01,63.98,63.98,20600.0,56.0743,56.0831,56.0568,56.0568,20600.0
2014-01-24 13:20:00,63.98,64.0,63.91,63.93,47500.0,56.0568,56.0743,55.9954,56.013,47500.0
2014-01-24 13:25:00,63.93,63.96,63.91,63.91,41500.0,56.013,56.0392,55.9954,55.9954,41500.0
2014-01-24 13:30:00,63.91,63.94,63.9,63.9,24900.0,55.9954,56.0217,55.9867,55.9867,24900.0
2014-01-24 13:35:00,63.9,63.9,63.87,63.9,32400.0,55.9867,55.9867,55.9604,55.9867,32400.0
2014-01-24 13:40:00,63.89,63.92,63.87,63.88,34200.0,55.9779,56.0042,55.9604,55.9692,34200.0
2014-01-24 13:45:00,63.87,63.92,63.87,63.92,16100.0,55.9604,56.0042,55.9604,56.0042,16100.0
2014-01-24 13:50:00,63.94,63.97,63.93,63.93,29900.0,56.0217,56.048,56.013,56.013,29900.0
2014-01-24 13:55:00,63.93,63.93,63.88,63.89,34200.0,56.013,56.013,55.9692,55.9779,34200.0
2014-01-24 14:00:00,63.9,63.9,63.75,63.79,117000.0,55.9867,55.9867,55.8553,55.8903,117000.0
2014-01-24 14:05:00,63.81,63.83,63.76,63.77,105500.0,55.9078,55.9253,55.864,55.8728,105500.0
2014-01-24 14:10:00,63.79,63.79,63.69,63.7,49600.0,55.8903,55.8903,55.8027,55.8114,49600.0
2014-01-24 14:15:00,63.69,63.75,63.68,63.73,76700.0,55.8027,55.8553,55.7939,55.8377,76700.0
2014-01-24 14:20:00,63.74,63.75,63.67,63.68,63000.0,55.8465,55.8553,55.7852,55.7939,63000.0
2014-01-24 14:25:00,63.69,63.75,63.68,63.71,122700.0,55.8027,55.8553,55.7939,55.8202,122700.0
2014-01-24 14:30:00,63.71,63.76,63.7,63.75,313100.0,55.8202,55.864,55.8114,55.8553,313100.0
2014-01-24 14:35:00,63.75,63.79,63.74,63.78,21300.0,55.8553,55.8903,55.8465,55.8815,21300.0
2014-01-24 14:40:00,63.78,63.79,63.74,63.76,88700.0,55.8815,55.8903,55.8465,55.864,88700.0
2014-01-24 14:45:00,63.77,63.79,63.75,63.77,71600.0,55.8728,55.8903,55.8553,55.8728,71600.0
2014-01-24 14:50:00,63.76,63.78,63.74,63.74,13100.0,55.864,55.8815,55.8465,55.8465,13100.0
2014-01-24 14:55:00,63.73,63.75,63.7,63.73,45100.0,55.8377,55.8553,55.8114,55.8377,45100.0
2014-01-24 15:00:00,63.72,63.72,63.67,63.7,47700.0,55.829,55.829,55.7852,55.8114,47700.0
2014-01-24 15:05:00,63.7,63.73,63.69,63.71,53200.0,55.8114,55.8377,55.8027,55.8202,53200.0
2014-01-24 15:10:00,63.73,63.73,63.62,63.66,86700.0,55.8377,55.8377,55.7414,55.7764,86700.0
2014-01-24 15:15:00,63.65,63.65,63.59,63.64,84300.0,55.7676,55.7676,55.7151,55.7589,84300.0
2014-01-24 15:20:00,63.64,63.65,63.57,63.58,34500.0,55.7589,55.7676,55.6975,55.7063,34500.0
2014-01-24 15:25:00,63.57,63.6,63.54,63.6,99900.0,55.6975,55.7238,55.6713,55.7238,99900.0
2014-01-24 15:30:00,63.59,63.63,63.58,63.63,95800.0,55.7151,55.7501,55.7063,55.7501,95800.0
2014-01-24 15:35:00,63.63,63.65,63.61,63.62,134200.0,55.7501,55.7676,55.7326,55.7414,134200.0
2014-01-24 15:40:00,63.63,63.66,63.61,63.62,80700.0,55.7501,55.7764,55.7326,55.7414,80700.0
2014-01-24 15:45:00,63.61,63.61,63.53,63.55,162600.0,55.7326,55.7326,55.6625,55.68,162600.0
2014-01-24 15:50:00,63.54,63.63,63.52,63.62,232500.0,55.6713,55.7501,55.6537,55.7414,232500.0
2014-01-24 15:55:00,63.61,63.63,63.48,63.49,550300.0,55.7326,55.7501,55.6187,55.6275,550300.0
2014-01-27 09:30:00,63.61,63.64,63.5,63.53,198800.0,55.7326,55.7589,55.6362,55.6625,198800.0
2014-01-27 09:35:00,63.52,63.61,63.51,63.59,109500.0,55.6537,55.7326,55.645,55.7151,109500.0
2014-01-27 09:40:00,63.59,63.74,63.59,63.73,76100.0,55.7151,55.8465,55.7151,55.8377,76100.0
2014-01-27 09:45:00,63.74,63.77,63.63,63.65,87500.0,55.8465,55.8728,55.7501,55.7676,87500.0
2014-01-27 09:50:00,63.63,63.69,63.58,63.6,50600.0,55.7501,55.8027,55.7063,55.7238,50600.0
2014-01-27 09:55:00,63.62,63.7,63.61,63.66,35900.0,55.7414,55.8114,55.7326,55.7764,35900.0
2014-01-27 10:00:00,63.65,63.67,63.54,63.58,69500.0,55.7676,55.7852,55.6713,55.7063,69500.0
2014-01-27 10:05:00,63.57,63.65,63.56,63.59,28100.0,55.6975,55.7676,55.6888,55.7151,28100.0
2014-01-27 10:10:00,63.58,63.6,63.46,63.46,245700.0,55.7063,55.7238,55.6012,55.6012,245700.0
2014-01-27 10:15:00,63.46,63.52,63.42,63.43,40100.0,55.6012,55.6537,55.5661,55.5749,40100.0
2014-01-27 10:20:00,63.42,63.44,63.33,63.33,74000.0,55.5661,55.5836,55.4873,55.4873,74000.0
2014-01-27 10:25:00,63.32,63.41,63.16,63.17,78500.0,55.4785,55.5574,55.3383,55.3471,78500.0
2014-01-27 10:30:00,63.18,63.28,63.18,63.23,66400.0,55.3558,55.4435,55.3558,55.3997,66400.0
2014-01-27 10:35:00,63.23,63.26,63.1,63.15,166800.0,55.3997,55.4259,55.2857,55.3296,166800.0
2014-01-27 10:40:00,63.15,63.34,63.14,63.34,73200.0,55.3296,55.496,55.3208,55.496,73200.0
2014-01-27 10:45:00,63.33,63.4,63.31,63.38,33900.0,55.4873,55.5486,55.4697,55.5311,33900.0
2014-01-27 10:50:00,63.39,63.42,63.3,63.34,55100.0,55.5398,55.5661,55.461,55.496,55100.0
2014-01-27 10:55:00,63.34,63.41,63.27,63.28,39300.0,55.496,55.5574,55.4347,55.4435,39300.0
2014-01-27 11:00:00,63.28,63.33,63.23,63.25,64300.0,55.4435,55.4873,55.3997,55.4172,64300.0
2014-01-27 11:05:00,63.26,63.32,63.23,63.27,521300.0,55.4259,55.4785,55.3997,55.4347,521300.0
2014-01-27 11:10:00,63.26,63.26,63.16,63.25,139100.0,55.4259,55.4259,55.3383,55.4172,139100.0
2014-01-27 11:15:00,63.25,63.35,63.25,63.32,274200.0,55.4172,55.5048,55.4172,55.4785,274200.0
2014-01-27 11:20:00,63.32,63.33,63.24,63.28,37200.0,55.4785,55.4873,55.4084,55.4435,37200.0
2014-01-27 11:25:00,63.28,63.32,63.21,63.23,53500.0,55.4435,55.4785,55.3821,55.3997,53500.0
2014-01-27 11:30:00,63.23,63.23,63.16,63.22,57100.0,55.3997,55.3997,55.3383,55.3909,57100.0
2014-01-27 11:35:00,63.22,63.22,63.1,63.16,72000.0,55.3909,55.3909,55.2857,55.3383,72000.0
2014-01-27 11:40:00,63.15,63.26,63.15,63.23,33600.0,55.3296,55.4259,55.3296,55.3997,33600.0
2014-01-27 11:45:00,63.22,63.24,63.14,63.15,24000.0,55.3909,55.4084,55.3208,55.3296,24000.0
2014-01-27 11:50:00,63.15,63.16,63.05,63.07,51100.0,55.3296,55.3383,55.2419,55.2595,51100.0
2014-01-27 11:55:00,63.06,63.09,63.02,63.06,90600.0,55.2507,55.277,55.2157,55.2507,90600.0
2014-01-27 12:00:00,63.05,63.05,62.98,63.02,172600.0,55.2419,55.2419,55.1806,55.2157,172600.0
2014-01-27 12:05:00,63.02,63.02,62.88,62.94,163300.0,55.2157,55.2157,55.093,55.1456,163300.0
2014-01-27 12:10:00,62.94,62.94,62.89,62.89,70700.0,55.1456,55.1456,55.1018,55.1018,70700.0
2014-01-27 12:15:00,62.89,62.91,62.83,62.84,69600.0,55.1018,55.1193,55.0492,55.0579,69600.0
2014-01-27 12:20:00,62.84,62.84,62.72,62.79,195800.0,55.0579,55.0579,54.9528,55.0141,195800.0
2014-01-27 12:25:00,62.79,62.85,62.78,62.82,68700.0,55.0141,55.0667,55.0054,55.0404,68700.0
2014-01-27 12:30:00,62.82,62.82,62.75,62.78,79400.0,55.0404,55.0404,54.9791,55.0054,79400.0
2014-01-27 12:35:00,62.78,62.89,62.74,62.88,93100.0,55.0054,55.1018,54.9703,55.093,93100.0
2014-01-27 12:40:00,62.89,62.94,62.85,62.93,62900.0,55.1018,55.1456,55.0667,55.1368,62900.0
2014-01-27 12:45:00,62.93,62.94,62.87,62.93,93800.0,55.1368,55.1456,55.0842,55.1368,93800.0
2014-01-27 12:50:00,62.93,62.96,62.91,62.91,44300.0,55.1368,55.1631,55.1193,55.1193,44300.0
2014-01-27 12:55:00,62.91,62.92,62.87,62.88,75500.0,55.1193,55.128,55.0842,55.093,75500.0
2014-01-27 13:00:00,62.88,62.96,62.85,62.96,47500.0,55.093,55.1631,55.0667,55.1631,47500.0
2014-01-27 13:05:00,62.96,63.04,62.94,63.01,97200.0,55.1631,55.2332,55.1456,55.2069,97200.0
2014-01-27 13:10:00,63.03,63.1,62.99,63.07,80600.0,55.2244,55.2857,55.1894,55.2595,80600.0
2014-01-27 13:15:00,63.08,63.15,63.08,63.14,32200.0,55.2682,55.3296,55.2682,55.3208,32200.0
2014-01-27 13:20:00,63.15,63.15,63.07,63.07,17800.0,55.3296,55.3296,55.2595,55.2595,17800.0
2014-01-27 13:25:00,63.06,63.11,63.05,63.1,28800.0,55.2507,55.2945,55.2419,55.2857,28800.0
2014-01-27 13:30:00,63.11,63.11,63.04,63.04,18300.0,55.2945,55.2945,55.2332,55.2332,18300.0
2014-01-27 13:35:00,63.04,63.14,63.04,63.13,82900.0,55.2332,55.3208,55.2332,55.312,82900.0
2014-01-27 13:40:00,63.13,63.3,63.1,63.29,77800.0,55.312,55.461,55.2857,55.4522,77800.0
2014-01-27 13:45:00,63.28,63.39,63.27,63.36,67800.0,55.4435,55.5398,55.4347,55.5136,67800.0
2014-01-27 13:50:00,63.36,63.36,63.3,63.33,31500.0,55.5136,55.5136,55.461,55.4873,31500.0
2014-01-27 13:55:00,63.33,63.37,63.26,63.27,84300.0,55.4873,55.5223,55.4259,55.4347,84300.0
2014-01-27 14:00:00,63.27,63.57,63.27,63.51,149100.0,55.4347,55.6975,55.4347,55.645,149100.0
2014-01-27 14:05:00,63.51,63.52,63.41,63.41,43200.0,55.645,55.6537,55.5574,55.5574,43200.0
2014-01-27 14:10:00,63.41,63.57,63.41,63.57,261800.0,55.5574,55.6975,55.5574,55.6975,261800.0
2014-01-27 14:15:00,63.57,63.61,63.51,63.51,84400.0,55.6975,55.7326,55.645,55.645,84400.0
2014-01-27 14:20:00,63.52,63.56,63.46,63.46,50700.0,55.6537,55.6888,55.6012,55.6012,50700.0
2014-01-27 14:25:00,63.45,63.5,63.41,63.49,32300.0,55.5924,55.6362,55.5574,55.6275,32300.0
2014-01-27 14:30:00,63.5,63.57,63.48,63.56,55700.0,55.6362,55.6975,55.6187,55.6888,55700.0
2014-01-27 14:35:00,63.57,63.63,63.57,63.63,76900.0,55.6975,55.7501,55.6975,55.7501,76900.0
2014-01-27 14:40:00,63.62,63.65,63.59,63.6,89200.0,55.7414,55.7676,55.7151,55.7238,89200.0
2014-01-27 14:45:00,63.59,63.59,63.54,63.57,44500.0,55.7151,55.7151,55.6713,55.6975,44500.0
2014-01-27 14:50:00,63.58,63.62,63.57,63.59,76600.0,55.7063,55.7414,55.6975,55.7151,76600.0
2014-01-27 14:55:00,63.6,63.66,63.59,63.6,73500.0,55.7238,55.7764,55.7151,55.7238,73500.0
2014-01-27 15:00:00,63.61,63.61,63.54,63.56,42300.0,55.7326,55.7326,55.6713,55.6888,42300.0
2014-01-27 15:05:00,63.57,63.62,63.53,63.6,50900.0,55.6975,55.7414,55.6625,55.7238,50900.0
2014-01-27 15:10:00,63.6,63.65,63.57,63.64,39900.0,55.7238,55.7676,55.6975,55.7589,39900.0
2014-01-27 15:15:00,63.63,63.64,63.59,63.6,29000.0,55.7501,55.7589,55.7151,55.7238,29000.0
2014-01-27 15:20:00,63.59,63.59,63.51,63.52,124300.0,55.7151,55.7151,55.645,55.6537,124300.0
2014-01-27 15:25:00,63.52,63.52,63.46,63.46,56000.0,55.6537,55.6537,55.6012,55.6012,56000.0
2014-01-27 15:30:00,63.47,63.52,63.42,63.42,193400.0,55.6099,55.6537,55.5661,55.5661,193400.0
2014-01-27 15:35:00,63.42,63.52,63.41,63.51,51400.0,55.5661,55.6537,55.5574,55.645,51400.0
2014-01-27 15:40:00,63.5,63.53,63.39,63.42,63400.0,55.6362,55.6625,55.5398,55.5661,63400.0
2014-01-27 15:45:00,63.42,63.44,63.39,63.41,95500.0,55.5661,55.5836,55.5398,55.5574,95500.0
2014-01-27 15:50:00,63.41,63.45,63.32,63.33,122600.0,55.5574,55.5924,55.4785,55.4873,122600.0
2014-01-27 15:55:00,63.33,63.38,63.22,63.23,233400.0,55.4873,55.5311,55.3909,55.3997,233400.0
2014-01-28 09:30:00,63.5,63.7,63.46,63.64,213300.0,55.6362,55.8114,55.6012,55.7589,213300.0
2014-01-28 09:35:00,63.63,63.65,63.53,63.64,171400.0,55.7501,55.7676,55.6625,55.7589,171400.0
2014-01-28 09:40:00,63.64,63.74,63.62,63.73,82800.0,55.7589,55.8465,55.7414,55.8377,82800.0
2014-01-28 09:45:00,63.73,63.75,63.69,63.71,64600.0,55.8377,55.8553,55.8027,55.8202,64600.0
2014-01-28 09:50:00,63.7,63.72,63.61,63.72,57400.0,55.8114,55.829,55.7326,55.829,57400.0
2014-01-28 09:55:00,63.72,63.77,63.68,63.68,42900.0,55.829,55.8728,55.7939,55.7939,42900.0
2014-01-28 10:00:00,63.7,63.89,63.7,63.86,94300.0,55.8114,55.9779,55.8114,55.9516,94300.0
2014-01-28 10:05:00,63.86,63.89,63.74,63.8,87200.0,55.9516,55.9779,55.8465,55.8991,87200.0
2014-01-28 10:10:00,63.8,63.81,63.71,63.72,233500.0,55.8991,55.9078,55.8202,55.829,233500.0
2014-01-28 10:15:00,63.7,63.71,63.65,63.68,115100.0,55.8114,55.8202,55.7676,55.7939,115100.0
2014-01-28 10:20:00,63.68,63.75,63.66,63.74,70900.0,55.7939,55.8553,55.7764,55.8465,70900.0
2014-01-28 10:25:00,63.73,63.73,63.64,63.72,105400.0,55.8377,55.8377,55.7589,55.829,105400.0
2014-01-28 10:30:00,63.72,63.76,63.69,63.74,65700.0,55.829,55.864,55.8027,55.8465,65700.0
2014-01-28 10:35:00,63.75,63.82,63.7,63.79,57800.0,55.8553,55.9166,55.8114,55.8903,57800.0
2014-01-28 10:40:00,63.79,63.8,63.75,63.79,67000.0,55.8903,55.8991,55.8553,55.8903,67000.0
2014-01-28 10:45:00,63.79,63.83,63.78,63.81,45200.0,55.8903,55.9253,55.8815,55.9078,45200.0
2014-01-28 10:50:00,63.8,63.8,63.73,63.78,54100.0,55.8991,55.8991,55.8377,55.8815,54100.0
2014-01-28 10:55:00,63.77,63.81,63.76,63.79,69400.0,55.8728,55.9078,55.864,55.8903,69400.0
2014-01-28 11:00:00,63.79,63.86,63.77,63.81,142000.0,55.8903,55.9516,55.8728,55.9078,142000.0
2014-01-28 11:05:00,63.82,63.82,63.74,63.76,51300.0,55.9166,55.9166,55.8465,55.864,51300.0
2014-01-28 11:10:00,63.76,63.78,63.73,63.75,92900.0,55.864,55.8815,55.8377,55.8553,92900.0
2014-01-28 11:15:00,63.75,63.76,63.64,63.67,64200.0,55.8553,55.864,55.7589,55.7852,64200.0
2014-01-28 11:20:00,63.68,63.71,63.62,63.64,52100.0,55.7939,55.8202,55.7414,55.7589,52100.0
2014-01-28 11:25:00,63.64,63.66,63.6,63.63,35900.0,55.7589,55.7764,55.7238,55.7501,35900.0
2014-01-28 11:30:00,63.64,63.69,63.64,63.66,24300.0,55.7589,55.8027,55.7589,55.7764,24300.0
2014-01-28 11:35:00,63.66,63.69,63.58,63.58,58700.0,55.7764,55.8027,55.7063,55.7063,58700.0
2014-01-28 11:40:00,63.59,63.59,63.53,63.57,47000.0,55.7151,55.7151,55.6625,55.6975,47000.0
2014-01-28 11:45:00,63.57,63.57,63.47,63.48,94300.0,55.6975,55.6975,55.6099,55.6187,94300.0
2014-01-28 11:50:00,63.48,63.54,63.48,63.54,79300.0,55.6187,55.6713,55.6187,55.6713,79300.0
2014-01-28 11:55:00,63.54,63.58,63.53,63.55,37000.0,55.6713,55.7063,55.6625,55.68,37000.0
2014-01-28 12:00:00,63.56,63.58,63.53,63.57,42100.0,55.6888,55.7063,55.6625,55.6975,42100.0
2014-01-28 12:05:00,63.58,63.63,63.58,63.6,29100.0,55.7063,55.7501,55.7063,55.7238,29100.0
2014-01-28 12:10:00,63.6,63.61,63.54,63.55,38700.0,55.7238,55.7326,55.6713,55.68,38700.0
2014-01-28 12:15:00,63.55,63.59,63.55,63.57,23600.0,55.68,55.7151,55.68,55.6975,23600.0
2014-01-28 12:20:00,63.57,63.57,63.53,63.54,17500.0,55.6975,55.6975,55.6625,55.6713,17500.0
2014-01-28 12:25:00,63.55,63.59,63.54,63.59,28900.0,55.68,55.7151,55.6713,55.7151,28900.0
2014-01-28 12:30:00,63.59,63.64,63.59,63.64,47300.0,55.7151,55.7589,55.7151,55.7589,47300.0
2014-01-28 12:35:00,63.63,63.64,63.6,63.6,12100.0,55.7501,55.7589,55.7238,55.7238,12100.0
2014-01-28 12:40:00,63.61,63.64,63.6,63.64,13100.0,55.7326,55.7589,55.7238,55.7589,13100.0
2014-01-28 12:45:00,63.65,63.65,63.59,63.59,22200.0,55.7676,55.7676,55.7151,55.7151,22200.0
2014-01-28 12:50:00,63.59,63.61,63.54,63.55,44400.0,55.7151,55.7326,55.6713,55.68,44400.0
2014-01-28 12:55:00,63.54,63.59,63.54,63.59,105500.0,55.6713,55.7151,55.6713,55.7151,105500.0
2014-01-28 13:00:00,63.59,63.6,63.58,63.6,15200.0,55.7151,55.7238,55.7063,55.7238,15200.0
2014-01-28 13:05:00,63.59,63.6,63.53,63.55,26500.0,55.7151,55.7238,55.6625,55.68,26500.0
2014-01-28 13:10:00,63.55,63.62,63.55,63.62,12500.0,55.68,55.7414,55.68,55.7414,12500.0
2014-01-28 13:15:00,63.62,63.67,63.61,63.66,84400.0,55.7414,55.7852,55.7326,55.7764,84400.0
2014-01-28 13:20:00,63.67,63.68,63.63,63.63,19200.0,55.7852,55.7939,55.7501,55.7501,19200.0
2014-01-28 13:25:00,63.62,63.68,63.62,63.64,18300.0,55.7414,55.7939,55.7414,55.7589,18300.0
2014-01-28 13:30:00,63.64,63.68,63.63,63.65,18500.0,55.7589,55.7939,55.7501,55.7676,18500.0
2014-01-28 13:35:00,63.65,63.65,63.56,63.59,31400.0,55.7676,55.7676,55.6888,55.7151,31400.0
2014-01-28 13:40:00,63.58,63.64,63.58,63.62,54000.0,55.7063,55.7589,55.7063,55.7414,54000.0
2014-01-28 13:45:00,63.62,63.62,63.59,63.59,46800.0,55.7414,55.7414,55.7151,55.7151,46800.0
2014-01-28 13:50:00,63.59,63.61,63.59,63.6,20100.0,55.7151,55.7326,55.7151,55.7238,20100.0
2014-01-28 13:55:00,63.59,63.61,63.58,63.58,35600.0,55.7151,55.7326,55.7063,55.7063,35600.0
2014-01-28 14:00:00,63.58,63.59,63.54,63.57,42700.0,55.7063,55.7151,55.6713,55.6975,42700.0
2014-01-28 14:05:00,63.57,63.63,63.57,63.62,29100.0,55.6975,55.7501,55.6975,55.7414,29100.0
2014-01-28 14:10:00,63.63,63.63,63.6,63.63,26900.0,55.7501,55.7501,55.7238,55.7501,26900.0
2014-01-28 14:15:00,63.63,63.65,63.62,63.63,11800.0,55.7501,55.7676,55.7414,55.7501,11800.0
2014-01-28 14:20:00,63.64,63.68,63.63,63.67,28900.0,55.7589,55.7939,55.7501,55.7852,28900.0
2014-01-28 14:25:00,63.67,63.68,63.64,63.65,32000.0,55.7852,55.7939,55.7589,55.7676,32000.0
2014-01-28 14:30:00,63.65,63.66,63.63,63.65,36500.0,55.7676,55.7764,55.7501,55.7676,36500.0
2014-01-28 14:35:00,63.66,63.71,63.66,63.71,17500.0,55.7764,55.8202,55.7764,55.8202,17500.0
2014-01-28 14:40:00,63.71,63.71,63.65,63.67,34800.0,55.8202,55.8202,55.7676,55.7852,34800.0
2014-01-28 14:45:00,63.67,63.7,63.67,63.69,40800.0,55.7852,55.8114,55.7852,55.8027,40800.0
2014-01-28 14:50:00,63.68,63.71,63.68,63.68,46000.0,55.7939,55.8202,55.7939,55.7939,46000.0
2014-01-28 14:55:00,63.69,63.7,63.66,63.7,33100.0,55.8027,55.8114,55.7764,55.8114,33100.0
2014-01-28 15:00:00,63.71,63.73,63.66,63.66,33300.0,55.8202,55.8377,55.7764,55.7764,33300.0
2014-01-28 15:05:00,63.66,63.7,63.65,63.7,47800.0,55.7764,55.8114,55.7676,55.8114,47800.0
2014-01-28 15:10:00,63.7,63.7,63.67,63.68,10000.0,55.8114,55.8114,55.7852,55.7939,10000.0
2014-01-28 15:15:00,63.69,63.73,63.67,63.71,38100.0,55.8027,55.8377,55.7852,55.8202,38100.0
2014-01-28 15:20:00,63.71,63.71,63.68,63.69,26200.0,55.8202,55.8202,55.7939,55.8027,26200.0
2014-01-28 15:25:00,63.7,63.71,63.67,63.69,23600.0,55.8114,55.8202,55.7852,55.8027,23600.0
2014-01-28 15:30:00,63.69,63.75,63.68,63.75,36700.0,55.8027,55.8553,55.7939,55.8553,36700.0
2014-01-28 15:35:00,63.75,63.77,63.73,63.76,35200.0,55.8553,55.8728,55.8377,55.864,35200.0
2014-01-28 15:40:00,63.76,63.76,63.72,63.75,53500.0,55.864,55.864,55.829,55.8553,53500.0
2014-01-28 15:45:00,63.74,63.76,63.69,63.71,106200.0,55.8465,55.864,55.8027,55.8202,106200.0
2014-01-28 15:50:00,63.71,63.72,63.64,63.66,133200.0,55.8202,55.829,55.7589,55.7764,133200.0
2014-01-28 15:55:00,63.67,63.72,63.64,63.71,252300.0,55.7852,55.829,55.7589,55.8202,252300.0
2014-01-29 09:30:00,63.14,63.3,63.05,63.3,535300.0,55.3208,55.461,55.2419,55.461,535300.0
2014-01-29 09:35:00,63.3,63.31,63.1,63.21,571500.0,55.461,55.4697,55.2857,55.3821,571500.0
2014-01-29 09:40:00,63.22,63.37,63.22,63.31,313400.0,55.3909,55.5223,55.3909,55.4697,313400.0
2014-01-29 09:45:00,63.31,63.31,63.1,63.14,729300.0,55.4697,55.4697,55.2857,55.3208,729300.0
2014-01-29 09:50:00,63.14,63.25,63.06,63.23,621500.0,55.3208,55.4172,55.2507,55.3997,621500.0
2014-01-29 09:55:00,63.22,63.23,63.11,63.14,370700.0,55.3909,55.3997,55.2945,55.3208,370700.0
2014-01-29 10:00:00,63.14,63.27,63.13,63.22,198500.0,55.3208,55.4347,55.312,55.3909,198500.0
2014-01-29 10:05:00,63.22,63.29,63.2,63.24,307100.0,55.3909,55.4522,55.3734,55.4084,307100.0
2014-01-29 10:10:00,63.24,63.26,63.1,63.13,305700.0,55.4084,55.4259,55.2857,55.312,305700.0
2014-01-29 10:15:00,63.13,63.14,63.04,63.08,200500.0,55.312,55.3208,55.2332,55.2682,200500.0
2014-01-29 10:20:00,63.08,63.1,62.99,63.09,300400.0,55.2682,55.2857,55.1894,55.277,300400.0
2014-01-29 10:25:00,63.09,63.09,62.98,63.03,225000.0,55.277,55.277,55.1806,55.2244,225000.0
2014-01-29 10:30:00,63.03,63.16,63.01,63.15,276800.0,55.2244,55.3383,55.2069,55.3296,276800.0
2014-01-29 10:35:00,63.14,63.2,63.11,63.2,291700.0,55.3208,55.3734,55.2945,55.3734,291700.0
2014-01-29 10:40:00,63.19,63.26,63.15,63.26,250300.0,55.3646,55.4259,55.3296,55.4259,250300.0
2014-01-29 10:45:00,63.26,63.27,63.17,63.2,606300.0,55.4259,55.4347,55.3471,55.3734,606300.0
2014-01-29 10:50:00,63.2,63.2,63.17,63.18,913700.0,55.3734,55.3734,55.3471,55.3558,913700.0
2014-01-29 10:55:00,63.18,63.18,63.11,63.12,330600.0,55.3558,55.3558,55.2945,55.3033,330600.0
2014-01-29 11:00:00,63.13,63.19,63.13,63.18,350800.0,55.312,55.3646,55.312,55.3558,350800.0
2014-01-29 11:05:00,63.17,63.2,63.15,63.17,278200.0,55.3471,55.3734,55.3296,55.3471,278200.0
2014-01-29 11:10:00,63.18,63.23,63.18,63.22,30200.0,55.3558,55.3997,55.3558,55.3909,30200.0
2014-01-29 11:15:00,63.22,63.25,63.13,63.17,112700.0,55.3909,55.4172,55.312,55.3471,112700.0
2014-01-29 11:20:00,63.17,63.2,63.14,63.18,102500.0,55.3471,55.3734,55.3208,55.3558,102500.0
2014-01-29 11:25:00,63.18,63.24,63.18,63.21,153600.0,55.3558,55.4084,55.3558,55.3821,153600.0
2014-01-29 11:30:00,63.22,63.24,63.18,63.19,272100.0,55.3909,55.4084,55.3558,55.3646,272100.0
2014-01-29 11:35:00,63.19,63.23,63.17,63.17,155600.0,55.3646,55.3997,55.3471,55.3471,155600.0
2014-01-29 11:40:00,63.17,63.2,63.14,63.16,139800.0,55.3471,55.3734,55.3208,55.3383,139800.0
2014-01-29 11:45:00,63.16,63.18,63.12,63.15,182600.0,55.3383,55.3558,55.3033,55.3296,182600.0
2014-01-29 11:50:00,63.15,63.19,63.13,63.17,249400.0,55.3296,55.3646,55.312,55.3471,249400.0
2014-01-29 11:55:00,63.17,63.19,63.16,63.16,121800.0,55.3471,55.3646,55.3383,55.3383,121800.0
2014-01-29 12:00:00,63.17,63.19,63.16,63.17,99200.0,55.3471,55.3646,55.3383,55.3471,99200.0
2014-01-29 12:05:00,63.17,63.17,63.11,63.11,160800.0,55.3471,55.3471,55.2945,55.2945,160800.0
2014-01-29 12:10:00,63.11,63.12,63.07,63.08,75500.0,55.2945,55.3033,55.2595,55.2682,75500.0
2014-01-29 12:15:00,63.08,63.09,63.06,63.08,97700.0,55.2682,55.277,55.2507,55.2682,97700.0
2014-01-29 12:20:00,63.09,63.12,63.09,63.1,60700.0,55.277,55.3033,55.277,55.2857,60700.0
2014-01-29 12:25:00,63.09,63.1,63.0,63.01,93000.0,55.277,55.2857,55.1981,55.2069,93000.0
2014-01-29 12:30:00,63.01,63.01,62.97,62.98,123700.0,55.2069,55.2069,55.1718,55.1806,123700.0
2014-01-29 12:35:00,62.99,62.99,62.92,62.94,101900.0,55.1894,55.1894,55.128,55.1456,101900.0
2014-01-29 12:40:00,62.95,62.98,62.95,62.97,63700.0,55.1543,55.1806,55.1543,55.1718,63700.0
2014-01-29 12:45:00,62.97,62.99,62.96,62.99,39900.0,55.1718,55.1894,55.1631,55.1894,39900.0
2014-01-29 12:50:00,62.98,62.99,62.96,62.96,47500.0,55.1806,55.1894,55.1631,55.1631,47500.0
2014-01-29 12:55:00,62.95,62.97,62.94,62.96,58200.0,55.1543,55.1718,55.1456,55.1631,58200.0
2014-01-29 13:00:00,62.95,62.95,62.91,62.92,55600.0,55.1543,55.1543,55.1193,55.128,55600.0
2014-01-29 13:05:00,62.92,62.92,62.88,62.92,126100.0,55.128,55.128,55.093,55.128,126100.0
2014-01-29 13:10:00,62.92,62.98,62.88,62.96,143800.0,55.128,55.1806,55.093,55.1631,143800.0
2014-01-29 13:15:00,62.96,62.96,62.91,62.92,51300.0,55.1631,55.1631,55.1193,55.128,51300.0
2014-01-29 13:20:00,62.92,62.93,62.9,62.92,47300.0,55.128,55.1368,55.1105,55.128,47300.0
2014-01-29 13:25:00,62.92,62.92,62.88,62.9,144300.0,55.128,55.128,55.093,55.1105,144300.0
2014-01-29 13:30:00,62.9,62.92,62.89,62.91,89500.0,55.1105,55.128,55.1018,55.1193,89500.0
2014-01-29 13:35:00,62.92,62.93,62.89,62.89,51000.0,55.128,55.1368,55.1018,55.1018,51000.0
2014-01-29 13:40:00,62.88,62.89,62.85,62.85,116900.0,55.093,55.1018,55.0667,55.0667,116900.0
2014-01-29 13:45:00,62.85,62.9,62.83,62.9,69900.0,55.0667,55.1105,55.0492,55.1105,69900.0
2014-01-29 13:50:00,62.9,62.92,62.86,62.92,160900.0,55.1105,55.128,55.0755,55.128,160900.0
2014-01-29 13:55:00,62.93,62.97,62.91,62.92,60500.0,55.1368,55.1718,55.1193,55.128,60500.0
2014-01-29 14:00:00,62.92,63.22,62.82,62.99,291600.0,55.128,55.3909,55.0404,55.1894,291600.0
2014-01-29 14:05:00,62.98,62.98,62.7,62.86,181300.0,55.1806,55.1806,54.9353,55.0755,181300.0
2014-01-29 14:10:00,62.89,62.89,62.74,62.8,229200.0,55.1018,55.1018,54.9703,55.0229,229200.0
2014-01-29 14:15:00,62.81,62.82,62.61,62.65,213100.0,55.0317,55.0404,54.8564,54.8915,213100.0
2014-01-29 14:20:00,62.65,62.74,62.61,62.74,212800.0,54.8915,54.9703,54.8564,54.9703,212800.0
2014-01-29 14:25:00,62.74,62.92,62.7,62.88,225500.0,54.9703,55.128,54.9353,55.093,225500.0
2014-01-29 14:30:00,62.88,63.03,62.81,63.01,157000.0,55.093,55.2244,55.0317,55.2069,157000.0
2014-01-29 14:35:00,63.02,63.03,62.92,63.03,117900.0,55.2157,55.2244,55.128,55.2244,117900.0
2014-01-29 14:40:00,63.03,63.07,62.96,63.02,158400.0,55.2244,55.2595,55.1631,55.2157,158400.0
2014-01-29 14:45:00,63.03,63.04,62.9,62.91,129500.0,55.2244,55.2332,55.1105,55.1193,129500.0
2014-01-29 14:50:00,62.91,62.95,62.81,62.82,74200.0,55.1193,55.1543,55.0317,55.0404,74200.0
2014-01-29 14:55:00,62.81,62.84,62.72,62.73,119500.0,55.0317,55.0579,54.9528,54.9616,119500.0
2014-01-29 15:00:00,62.72,62.78,62.67,62.77,114900.0,54.9528,55.0054,54.909,54.9966,114900.0
2014-01-29 15:05:00,62.77,62.78,62.72,62.78,61100.0,54.9966,55.0054,54.9528,55.0054,61100.0
2014-01-29 15:10:00,62.78,62.79,62.62,62.65,150800.0,55.0054,55.0141,54.8652,54.8915,150800.0
2014-01-29 15:15:00,62.65,62.76,62.62,62.62,152800.0,54.8915,54.9879,54.8652,54.8652,152800.0
2014-01-29 15:20:00,62.62,62.74,62.61,62.72,86600.0,54.8652,54.9703,54.8564,54.9528,86600.0
2014-01-29 15:25:00,62.72,62.76,62.65,62.66,66400.0,54.9528,54.9879,54.8915,54.9002,66400.0
2014-01-29 15:30:00,62.66,62.69,62.57,62.6,151300.0,54.9002,54.9265,54.8214,54.8477,151300.0
2014-01-29 15:35:00,62.6,62.69,62.57,62.67,125600.0,54.8477,54.9265,54.8214,54.909,125600.0
2014-01-29 15:40:00,62.66,62.73,62.62,62.73,146500.0,54.9002,54.9616,54.8652,54.9616,146500.0
2014-01-29 15:45:00,62.72,62.81,62.72,62.72,212400.0,54.9528,55.0317,54.9528,54.9528,212400.0
2014-01-29 15:50:00,62.72,62.73,62.65,62.69,203300.0,54.9528,54.9616,54.8915,54.9265,203300.0
2014-01-29 15:55:00,62.68,62.69,62.63,62.65,1147300.0,54.9178,54.9265,54.874,54.8915,1147300.0
2014-01-30 09:30:00,63.11,63.29,63.11,63.23,670000.0,55.2945,55.4522,55.2945,55.3997,670000.0
2014-01-30 09:35:00,63.24,63.31,63.22,63.25,611100.0,55.4084,55.4697,55.3909,55.4172,611100.0
2014-01-30 09:40:00,63.25,63.25,63.19,63.21,1276900.0,55.4172,55.4172,55.3646,55.3821,1276900.0
2014-01-30 09:45:00,63.21,63.23,63.12,63.22,254400.0,55.3821,55.3997,55.3033,55.3909,254400.0
2014-01-30 09:50:00,63.21,63.25,63.18,63.18,450200.0,55.3821,55.4172,55.3558,55.3558,450200.0
2014-01-30 09:55:00,63.19,63.28,63.19,63.26,114900.0,55.3646,55.4435,55.3646,55.4259,114900.0
2014-01-30 10:00:00,63.26,63.33,63.17,63.33,274900.0,55.4259,55.4873,55.3471,55.4873,274900.0
2014-01-30 10:05:00,63.32,63.35,63.24,63.27,110000.0,55.4785,55.5048,55.4084,55.4347,110000.0
2014-01-30 10:10:00,63.27,63.31,63.23,63.27,93300.0,55.4347,55.4697,55.3997,55.4347,93300.0
2014-01-30 10:15:00,63.28,63.33,63.21,63.32,112100.0,55.4435,55.4873,55.3821,55.4785,112100.0
2014-01-30 10:20:00,63.33,63.4,63.32,63.37,68100.0,55.4873,55.5486,55.4785,55.5223,68100.0
2014-01-30 10:25:00,63.38,63.48,63.37,63.37,121800.0,55.5311,55.6187,55.5223,55.5223,121800.0
2014-01-30 10:30:00,63.37,63.44,63.37,63.42,104500.0,55.5223,55.5836,55.5223,55.5661,104500.0
2014-01-30 10:35:00,63.43,63.5,63.43,63.5,139100.0,55.5749,55.6362,55.5749,55.6362,139100.0
2014-01-30 10:40:00,63.51,63.55,63.49,63.5,547800.0,55.645,55.68,55.6275,55.6362,547800.0
2014-01-30 10:45:00,63.5,63.53,63.47,63.49,342500.0,55.6362,55.6625,55.6099,55.6275,342500.0
2014-01-30 10:50:00,63.48,63.52,63.47,63.5,104400.0,55.6187,55.6537,55.6099,55.6362,104400.0
2014-01-30 10:55:00,63.5,63.55,63.5,63.54,83600.0,55.6362,55.68,55.6362,55.6713,83600.0
2014-01-30 11:00:00,63.54,63.57,63.54,63.57,78500.0,55.6713,55.6975,55.6713,55.6975,78500.0
2014-01-30 11:05:00,63.56,63.57,63.53,63.57,121500.0,55.6888,55.6975,55.6625,55.6975,121500.0
2014-01-30 11:10:00,63.57,63.63,63.56,63.62,178800.0,55.6975,55.7501,55.6888,55.7414,178800.0
2014-01-30 11:15:00,63.62,63.69,63.62,63.69,152600.0,55.7414,55.8027,55.7414,55.8027,152600.0
2014-01-30 11:20:00,63.69,63.8,63.69,63.75,157100.0,55.8027,55.8991,55.8027,55.8553,157100.0
2014-01-30 11:25:00,63.75,63.76,63.71,63.72,85700.0,55.8553,55.864,55.8202,55.829,85700.0
2014-01-30 11:30:00,63.73,63.8,63.73,63.74,194900.0,55.8377,55.8991,55.8377,55.8465,194900.0
2014-01-30 11:35:00,63.74,63.75,63.72,63.74,133500.0,55.8465,55.8553,55.829,55.8465,133500.0
2014-01-30 11:40:00,63.72,63.83,63.72,63.78,116300.0,55.829,55.9253,55.829,55.8815,116300.0
2014-01-30 11:45:00,63.79,63.85,63.78,63.83,98900.0,55.8903,55.9429,55.8815,55.9253,98900.0
2014-01-30 11:50:00,63.83,63.89,63.82,63.88,116500.0,55.9253,55.9779,55.9166,55.9692,116500.0
2014-01-30 11:55:00,63.87,63.91,63.84,63.85,147400.0,55.9604,55.9954,55.9341,55.9429,147400.0
2014-01-30 12:00:00,63.85,63.86,63.8,63.82,164700.0,55.9429,55.9516,55.8991,55.9166,164700.0
2014-01-30 12:05:00,63.81,63.82,63.78,63.79,283900.0,55.9078,55.9166,55.8815,55.8903,283900.0
2014-01-30 12:10:00,63.78,63.81,63.78,63.79,103900.0,55.8815,55.9078,55.8815,55.8903,103900.0
2014-01-30 12:15:00,63.79,63.8,63.73,63.73,63900.0,55.8903,55.8991,55.8377,55.8377,63900.0
2014-01-30 12:20:00,63.73,63.78,63.73,63.78,86800.0,55.8377,55.8815,55.8377,55.8815,86800.0
2014-01-30 12:25:00,63.78,63.78,63.75,63.75,60400.0,55.8815,55.8815,55.8553,55.8553,60400.0
2014-01-30 12:30:00,63.75,63.8,63.75,63.79,81300.0,55.8553,55.8991,55.8553,55.8903,81300.0
2014-01-30 12:35:00,63.79,63.86,63.79,63.86,140800.0,55.8903,55.9516,55.8903,55.9516,140800.0
2014-01-30 12:40:00,63.86,63.9,63.85,63.88,177000.0,55.9516,55.9867,55.9429,55.9692,177000.0
2014-01-30 12:45:00,63.88,63.89,63.86,63.87,223200.0,55.9692,55.9779,55.9516,55.9604,223200.0
2014-01-30 12:50:00,63.87,63.88,63.85,63.87,37800.0,55.9604,55.9692,55.9429,55.9604,37800.0
2014-01-30 12:55:00,63.88,63.88,63.84,63.85,49500.0,55.9692,55.9692,55.9341,55.9429,49500.0
2014-01-30 13:00:00,63.84,63.84,63.81,63.82,66100.0,55.9341,55.9341,55.9078,55.9166,66100.0
2014-01-30 13:05:00,63.81,63.82,63.8,63.82,109800.0,55.9078,55.9166,55.8991,55.9166,109800.0
2014-01-30 13:10:00,63.82,63.82,63.78,63.79,39700.0,55.9166,55.9166,55.8815,55.8903,39700.0
2014-01-30 13:15:00,63.79,63.81,63.78,63.79,59100.0,55.8903,55.9078,55.8815,55.8903,59100.0
2014-01-30 13:20:00,63.79,63.79,63.78,63.78,57600.0,55.8903,55.8903,55.8815,55.8815,57600.0
2014-01-30 13:25:00,63.79,63.79,63.73,63.73,73300.0,55.8903,55.8903,55.8377,55.8377,73300.0
2014-01-30 13:30:00,63.74,63.75,63.7,63.7,88000.0,55.8465,55.8553,55.8114,55.8114,88000.0
2014-01-30 13:35:00,63.7,63.72,63.69,63.71,55000.0,55.8114,55.829,55.8027,55.8202,55000.0
2014-01-30 13:40:00,63.7,63.76,63.7,63.75,68200.0,55.8114,55.864,55.8114,55.8553,68200.0
2014-01-30 13:45:00,63.75,63.78,63.74,63.78,47900.0,55.8553,55.8815,55.8465,55.8815,47900.0
2014-01-30 13:50:00,63.78,63.79,63.76,63.76,50400.0,55.8815,55.8903,55.864,55.864,50400.0
2014-01-30 13:55:00,63.76,63.76,63.73,63.74,57300.0,55.864,55.864,55.8377,55.8465,57300.0
2014-01-30 14:00:00,63.74,63.74,63.68,63.68,70400.0,55.8465,55.8465,55.7939,55.7939,70400.0
2014-01-30 14:05:00,63.69,63.7,63.65,63.65,73700.0,55.8027,55.8114,55.7676,55.7676,73700.0
2014-01-30 14:10:00,63.66,63.67,63.63,63.64,167000.0,55.7764,55.7852,55.7501,55.7589,167000.0
2014-01-30 14:15:00,63.64,63.65,63.63,63.63,72000.0,55.7589,55.7676,55.7501,55.7501,72000.0
2014-01-30 14:20:00,63.64,63.68,63.64,63.67,142400.0,55.7589,55.7939,55.7589,55.7852,142400.0
2014-01-30 14:25:00,63.67,63.74,63.67,63.74,118600.0,55.7852,55.8465,55.7852,55.8465,118600.0
2014-01-30 14:30:00,63.74,63.77,63.74,63.74,81000.0,55.8465,55.8728,55.8465,55.8465,81000.0
2014-01-30 14:35:00,63.75,63.79,63.73,63.78,99400.0,55.8553,55.8903,55.8377,55.8815,99400.0
2014-01-30 14:40:00,63.79,63.82,63.78,63.81,107000.0,55.8903,55.9166,55.8815,55.9078,107000.0
2014-01-30 14:45:00,63.8,63.8,63.76,63.77,80500.0,55.8991,55.8991,55.864,55.8728,80500.0
2014-01-30 14:50:00,63.78,63.81,63.77,63.8,102000.0,55.8815,55.9078,55.8728,55.8991,102000.0
2014-01-30 14:55:00,63.79,63.79,63.76,63.78,68400.0,55.8903,55.8903,55.864,55.8815,68400.0
2014-01-30 15:00:00,63.77,63.85,63.77,63.84,119900.0,55.8728,55.9429,55.8728,55.9341,119900.0
2014-01-30 15:05:00,63.84,63.84,63.78,63.79,72900.0,55.9341,55.9341,55.8815,55.8903,72900.0
2014-01-30 15:10:00,63.79,63.83,63.79,63.81,122400.0,55.8903,55.9253,55.8903,55.9078,122400.0
2014-01-30 15:15:00,63.82,63.84,63.82,63.83,145700.0,55.9166,55.9341,55.9166,55.9253,145700.0
2014-01-30 15:20:00,63.83,63.84,63.81,63.83,83300.0,55.9253,55.9341,55.9078,55.9253,83300.0
2014-01-30 15:25:00,63.84,63.85,63.78,63.8,156800.0,55.9341,55.9429,55.8815,55.8991,156800.0
2014-01-30 15:30:00,63.8,63.8,63.75,63.75,86300.0,55.8991,55.8991,55.8553,55.8553,86300.0
2014-01-30 15:35:00,63.75,63.77,63.73,63.74,136600.0,55.8553,55.8728,55.8377,55.8465,136600.0
2014-01-30 15:40:00,63.75,63.76,63.73,63.73,201000.0,55.8553,55.864,55.8377,55.8377,201000.0
2014-01-30 15:45:00,63.74,63.76,63.66,63.66,126500.0,55.8465,55.864,55.7764,55.7764,126500.0
2014-01-30 15:50:00,63.67,63.74,63.67,63.73,173700.0,55.7852,55.8465,55.7852,55.8377,173700.0
2014-01-30 15:55:00,63.73,63.75,63.67,63.7,381100.0,55.8377,55.8553,55.7852,55.8114,381100.0
2014-01-31 09:30:00,62.71,62.71,62.43,62.62,290400.0,54.944,54.944,54.6987,54.8652,290400.0
2014-01-31 09:35:00,62.63,62.63,62.51,62.61,250400.0,54.874,54.874,54.7688,54.8564,250400.0
2014-01-31 09:40:00,62.61,62.72,62.59,62.72,157100.0,54.8564,54.9528,54.8389,54.9528,157100.0
2014-01-31 09:45:00,62.71,62.78,62.61,62.78,206800.0,54.944,55.0054,54.8564,55.0054,206800.0
2014-01-31 09:50:00,62.8,62.82,62.72,62.77,108800.0,55.0229,55.0404,54.9528,54.9966,108800.0
2014-01-31 09:55:00,62.77,62.8,62.7,62.73,123700.0,54.9966,55.0229,54.9353,54.9616,123700.0
2014-01-31 10:00:00,62.74,62.83,62.71,62.77,228100.0,54.9703,55.0492,54.944,54.9966,228100.0
2014-01-31 10:05:00,62.78,62.88,62.75,62.84,331200.0,55.0054,55.093,54.9791,55.0579,331200.0
2014-01-31 10:10:00,62.85,62.92,62.83,62.89,98300.0,55.0667,55.128,55.0492,55.1018,98300.0
2014-01-31 10:15:00,62.89,62.94,62.85,62.89,125800.0,55.1018,55.1456,55.0667,55.1018,125800.0
2014-01-31 10:20:00,62.89,62.94,62.82,62.83,79300.0,55.1018,55.1456,55.0404,55.0492,79300.0
2014-01-31 10:25:00,62.83,62.83,62.71,62.72,92300.0,55.0492,55.0492,54.944,54.9528,92300.0
2014-01-31 10:30:00,62.72,62.79,62.72,62.75,101300.0,54.9528,55.0141,54.9528,54.9791,101300.0
2014-01-31 10:35:00,62.74,62.84,62.74,62.82,40900.0,54.9703,55.0579,54.9703,55.0404,40900.0
2014-01-31 10:40:00,62.83,62.88,62.75,62.77,50300.0,55.0492,55.093,54.9791,54.9966,50300.0
2014-01-31 10:45:00,62.78,62.92,62.75,62.92,84300.0,55.0054,55.128,54.9791,55.128,84300.0
2014-01-31 10:50:00,62.92,63.0,62.89,62.94,91800.0,55.128,55.1981,55.1018,55.1456,91800.0
2014-01-31 10:55:00,62.93,62.99,62.88,62.9,72700.0,55.1368,55.1894,55.093,55.1105,72700.0
2014-01-31 11:00:00,62.9,63.03,62.85,63.03,52900.0,55.1105,55.2244,55.0667,55.2244,52900.0
2014-01-31 11:05:00,63.03,63.1,63.01,63.1,79400.0,55.2244,55.2857,55.2069,55.2857,79400.0
2014-01-31 11:10:00,63.1,63.1,63.01,63.05,73400.0,55.2857,55.2857,55.2069,55.2419,73400.0
2014-01-31 11:15:00,63.05,63.1,62.95,62.95,80800.0,55.2419,55.2857,55.1543,55.1543,80800.0
2014-01-31 11:20:00,62.96,63.05,62.95,63.05,36600.0,55.1631,55.2419,55.1543,55.2419,36600.0
2014-01-31 11:25:00,63.05,63.1,63.0,63.09,111200.0,55.2419,55.2857,55.1981,55.277,111200.0
2014-01-31 11:30:00,63.09,63.11,63.04,63.09,63200.0,55.277,55.2945,55.2332,55.277,63200.0
2014-01-31 11:35:00,63.09,63.1,62.99,63.03,41900.0,55.277,55.2857,55.1894,55.2244,41900.0
2014-01-31 11:40:00,63.03,63.06,63.01,63.06,36600.0,55.2244,55.2507,55.2069,55.2507,36600.0
2014-01-31 11:45:00,63.07,63.07,63.01,63.02,17600.0,55.2595,55.2595,55.2069,55.2157,17600.0
2014-01-31 11:50:00,63.02,63.05,62.99,63.01,16700.0,55.2157,55.2419,55.1894,55.2069,16700.0
2014-01-31 11:55:00,63.01,63.08,63.0,63.08,53500.0,55.2069,55.2682,55.1981,55.2682,53500.0
2014-01-31 12:00:00,63.1,63.18,63.08,63.13,108200.0,55.2857,55.3558,55.2682,55.312,108200.0
2014-01-31 12:05:00,63.13,63.17,63.1,63.14,26300.0,55.312,55.3471,55.2857,55.3208,26300.0
2014-01-31 12:10:00,63.15,63.19,63.09,63.12,36400.0,55.3296,55.3646,55.277,55.3033,36400.0
2014-01-31 12:15:00,63.11,63.12,63.09,63.09,33900.0,55.2945,55.3033,55.277,55.277,33900.0
2014-01-31 12:20:00,63.08,63.1,63.03,63.04,41100.0,55.2682,55.2857,55.2244,55.2332,41100.0
2014-01-31 12:25:00,63.03,63.07,63.03,63.07,26600.0,55.2244,55.2595,55.2244,55.2595,26600.0
2014-01-31 12:30:00,63.08,63.08,62.94,62.96,60500.0,55.2682,55.2682,55.1456,55.1631,60500.0
2014-01-31 12:35:00,62.95,62.99,62.94,62.97,25400.0,55.1543,55.1894,55.1456,55.1718,25400.0
2014-01-31 12:40:00,62.97,62.98,62.92,62.95,32800.0,55.1718,55.1806,55.128,55.1543,32800.0
2014-01-31 12:45:00,62.96,63.02,62.96,63.01,27900.0,55.1631,55.2157,55.1631,55.2069,27900.0
2014-01-31 12:50:00,63.02,63.04,63.0,63.04,43700.0,55.2157,55.2332,55.1981,55.2332,43700.0
2014-01-31 12:55:00,63.06,63.07,63.02,63.03,23700.0,55.2507,55.2595,55.2157,55.2244,23700.0
2014-01-31 13:00:00,63.03,63.07,63.02,63.03,13100.0,55.2244,55.2595,55.2157,55.2244,13100.0
2014-01-31 13:05:00,63.02,63.02,62.95,62.99,62200.0,55.2157,55.2157,55.1543,55.1894,62200.0
2014-01-31 13:10:00,62.99,63.03,62.99,63.03,36100.0,55.1894,55.2244,55.1894,55.2244,36100.0
2014-01-31 13:15:00,63.04,63.05,62.97,62.97,40500.0,55.2332,55.2419,55.1718,55.1718,40500.0
2014-01-31 13:20:00,62.97,63.01,62.96,62.98,42600.0,55.1718,55.2069,55.1631,55.1806,42600.0
2014-01-31 13:25:00,62.99,63.0,62.97,62.98,45000.0,55.1894,55.1981,55.1718,55.1806,45000.0
2014-01-31 13:30:00,63.0,63.03,62.97,62.97,61600.0,55.1981,55.2244,55.1718,55.1718,61600.0
2014-01-31 13:35:00,62.98,63.01,62.97,63.01,39900.0,55.1806,55.2069,55.1718,55.2069,39900.0
2014-01-31 13:40:00,63.02,63.09,63.02,63.07,57900.0,55.2157,55.277,55.2157,55.2595,57900.0
2014-01-31 13:45:00,63.06,63.17,63.06,63.16,68400.0,55.2507,55.3471,55.2507,55.3383,68400.0
2014-01-31 13:50:00,63.17,63.24,63.17,63.23,70800.0,55.3471,55.4084,55.3471,55.3997,70800.0
2014-01-31 13:55:00,63.24,63.29,63.22,63.28,27500.0,55.4084,55.4522,55.3909,55.4435,27500.0
2014-01-31 14:00:00,63.28,63.31,63.26,63.29,41800.0,55.4435,55.4697,55.4259,55.4522,41800.0
2014-01-31 14:05:00,63.29,63.29,63.25,63.26,35900.0,55.4522,55.4522,55.4172,55.4259,35900.0
2014-01-31 14:10:00,63.25,63.26,63.19,63.21,52700.0,55.4172,55.4259,55.3646,55.3821,52700.0
2014-01-31 14:15:00,63.22,63.22,63.16,63.19,34400.0,55.3909,55.3909,55.3383,55.3646,34400.0
2014-01-31 14:20:00,63.19,63.2,63.16,63.19,59600.0,55.3646,55.3734,55.3383,55.3646,59600.0
2014-01-31 14:25:00,63.2,63.23,63.19,63.21,30000.0,55.3734,55.3997,55.3646,55.3821,30000.0
2014-01-31 14:30:00,63.22,63.23,63.18,63.2,21600.0,55.3909,55.3997,55.3558,55.3734,21600.0
2014-01-31 14:35:00,63.19,63.28,63.19,63.26,20300.0,55.3646,55.4435,55.3646,55.4259,20300.0
2014-01-31 14:40:00,63.27,63.3,63.22,63.3,54400.0,55.4347,55.461,55.3909,55.461,54400.0
2014-01-31 14:45:00,63.3,63.3,63.28,63.29,22500.0,55.461,55.461,55.4435,55.4522,22500.0
2014-01-31 14:50:00,63.29,63.3,63.17,63.18,63000.0,55.4522,55.461,55.3471,55.3558,63000.0
2014-01-31 14:55:00,63.18,63.19,63.16,63.18,83900.0,55.3558,55.3646,55.3383,55.3558,83900.0
2014-01-31 15:00:00,63.18,63.18,63.06,63.12,71700.0,55.3558,55.3558,55.2507,55.3033,71700.0
2014-01-31 15:05:00,63.13,63.13,63.01,63.01,94800.0,55.312,55.312,55.2069,55.2069,94800.0
2014-01-31 15:10:00,63.01,63.09,63.0,63.08,48300.0,55.2069,55.277,55.1981,55.2682,48300.0
2014-01-31 15:15:00,63.07,63.1,62.96,62.98,141800.0,55.2595,55.2857,55.1631,55.1806,141800.0
2014-01-31 15:20:00,62.99,63.01,62.94,63.01,91400.0,55.1894,55.2069,55.1456,55.2069,91400.0
2014-01-31 15:25:00,63.02,63.04,62.98,63.01,191100.0,55.2157,55.2332,55.1806,55.2069,191100.0
2014-01-31 15:30:00,63.01,63.07,63.01,63.02,111300.0,55.2069,55.2595,55.2069,55.2157,111300.0
2014-01-31 15:35:00,63.03,63.04,62.96,62.99,49700.0,55.2244,55.2332,55.1631,55.1894,49700.0
2014-01-31 15:40:00,62.98,63.0,62.94,62.97,85800.0,55.1806,55.1981,55.1456,55.1718,85800.0
2014-01-31 15:45:00,62.96,62.96,62.88,62.95,143800.0,55.1631,55.1631,55.093,55.1543,143800.0
2014-01-31 15:50:00,62.95,62.96,62.89,62.9,197100.0,55.1543,55.1631,55.1018,55.1105,197100.0
2014-01-31 15:55:00,62.91,62.91,62.8,62.86,497400.0,55.1193,55.1193,55.0229,55.0755,497400.0
2014-02-03 09:30:00,62.76,62.96,62.71,62.74,673300.0,54.9879,55.1631,54.944,54.9703,673300.0
2014-02-03 09:35:00,62.74,62.83,62.69,62.7,875000.0,54.9703,55.0492,54.9265,54.9353,875000.0
2014-02-03 09:40:00,62.69,62.73,62.49,62.51,580700.0,54.9265,54.9616,54.7513,54.7688,580700.0
2014-02-03 09:45:00,62.51,62.51,62.26,62.31,643500.0,54.7688,54.7688,54.5498,54.5936,643500.0
2014-02-03 09:50:00,62.3,62.41,62.28,62.36,655600.0,54.5848,54.6812,54.5673,54.6374,655600.0
2014-02-03 09:55:00,62.36,62.4,62.31,62.32,252700.0,54.6374,54.6724,54.5936,54.6023,252700.0
2014-02-03 10:00:00,62.31,62.31,62.07,62.1,637900.0,54.5936,54.5936,54.3833,54.4096,637900.0
2014-02-03 10:05:00,62.11,62.19,62.08,62.13,335800.0,54.4184,54.4884,54.3921,54.4359,335800.0
2014-02-03 10:10:00,62.14,62.14,61.91,61.98,523400.0,54.4446,54.4446,54.2431,54.3044,523400.0
2014-02-03 10:15:00,61.96,61.99,61.77,61.79,302300.0,54.2869,54.3132,54.1205,54.138,302300.0
2014-02-03 10:20:00,61.78,61.86,61.76,61.81,410400.0,54.1292,54.1993,54.1117,54.1555,410400.0
2014-02-03 10:25:00,61.82,61.89,61.78,61.88,183800.0,54.1643,54.2256,54.1292,54.2168,183800.0
2014-02-03 10:30:00,61.86,61.89,61.83,61.88,204200.0,54.1993,54.2256,54.173,54.2168,204200.0
2014-02-03 10:35:00,61.88,62.21,61.87,62.05,3818700.0,54.2168,54.506,54.2081,54.3658,3818700.0
2014-02-03 10:40:00,62.05,62.06,62.01,62.06,263900.0,54.3658,54.3745,54.3307,54.3745,263900.0
2014-02-03 10:45:00,62.06,62.11,62.03,62.06,313800.0,54.3745,54.4184,54.3483,54.3745,313800.0
2014-02-03 10:50:00,62.06,62.12,61.96,61.96,339500.0,54.3745,54.4271,54.2869,54.2869,339500.0
2014-02-03 10:55:00,61.97,61.99,61.92,61.95,410900.0,54.2957,54.3132,54.2519,54.2782,410900.0
2014-02-03 11:00:00,61.95,61.96,61.85,61.86,168500.0,54.2782,54.2869,54.1905,54.1993,168500.0
2014-02-03 11:05:00,61.85,61.87,61.8,61.8,150100.0,54.1905,54.2081,54.1467,54.1467,150100.0
2014-02-03 11:10:00,61.8,61.85,61.76,61.76,232800.0,54.1467,54.1905,54.1117,54.1117,232800.0
2014-02-03 11:15:00,61.77,61.78,61.7,61.77,411700.0,54.1205,54.1292,54.0591,54.1205,411700.0
2014-02-03 11:20:00,61.76,61.78,61.73,61.75,686100.0,54.1117,54.1292,54.0854,54.1029,686100.0
2014-02-03 11:25:00,61.75,61.8,61.74,61.74,784900.0,54.1029,54.1467,54.0942,54.0942,784900.0
2014-02-03 11:30:00,61.74,61.8,61.71,61.79,560800.0,54.0942,54.1467,54.0679,54.138,560800.0
2014-02-03 11:35:00,61.79,61.79,61.72,61.75,582500.0,54.138,54.138,54.0766,54.1029,582500.0
2014-02-03 11:40:00,61.75,61.81,61.73,61.73,212700.0,54.1029,54.1555,54.0854,54.0854,212700.0
2014-02-03 11:45:00,61.73,61.75,61.63,61.64,423000.0,54.0854,54.1029,53.9978,54.0066,423000.0
2014-02-03 11:50:00,61.63,61.67,61.58,61.67,221800.0,53.9978,54.0328,53.954,54.0328,221800.0
2014-02-03 11:55:00,61.67,61.67,61.54,61.56,193400.0,54.0328,54.0328,53.9189,53.9365,193400.0
2014-02-03 12:00:00,61.56,61.56,61.44,61.45,189100.0,53.9365,53.9365,53.8313,53.8401,189100.0
2014-02-03 12:05:00,61.44,61.56,61.42,61.54,90800.0,53.8313,53.9365,53.8138,53.9189,90800.0
2014-02-03 12:10:00,61.54,61.54,61.43,61.49,105800.0,53.9189,53.9189,53.8226,53.8751,105800.0
2014-02-03 12:15:00,61.5,61.5,61.4,61.44,135100.0,53.8839,53.8839,53.7963,53.8313,135100.0
2014-02-03 12:20:00,61.44,61.51,61.37,61.5,275800.0,53.8313,53.8927,53.77,53.8839,275800.0
2014-02-03 12:25:00,61.5,61.54,61.49,61.53,241000.0,53.8839,53.9189,53.8751,53.9102,241000.0
2014-02-03 12:30:00,61.52,61.6,61.51,61.58,349800.0,53.9014,53.9715,53.8927,53.954,349800.0
2014-02-03 12:35:00,61.58,61.58,61.5,61.51,431400.0,53.954,53.954,53.8839,53.8927,431400.0
2014-02-03 12:40:00,61.5,61.59,61.5,61.58,183000.0,53.8839,53.9627,53.8839,53.954,183000.0
2014-02-03 12:45:00,61.59,61.63,61.55,61.62,198200.0,53.9627,53.9978,53.9277,53.989,198200.0
2014-02-03 12:50:00,61.62,61.66,61.58,61.64,390800.0,53.989,54.0241,53.954,54.0066,390800.0
2014-02-03 12:55:00,61.64,61.66,61.56,61.56,227500.0,54.0066,54.0241,53.9365,53.9365,227500.0
2014-02-03 13:00:00,61.57,61.59,61.47,61.48,210000.0,53.9452,53.9627,53.8576,53.8664,210000.0
2014-02-03 13:05:00,61.48,61.49,61.37,61.39,310300.0,53.8664,53.8751,53.77,53.7875,310300.0
2014-02-03 13:10:00,61.41,61.47,61.39,61.44,178100.0,53.805,53.8576,53.7875,53.8313,178100.0
2014-02-03 13:15:00,61.44,61.45,61.37,61.37,267900.0,53.8313,53.8401,53.77,53.77,267900.0
2014-02-03 13:20:00,61.38,61.41,61.35,61.35,180700.0,53.7788,53.805,53.7525,53.7525,180700.0
2014-02-03 13:25:00,61.36,61.36,61.22,61.26,143500.0,53.7612,53.7612,53.6386,53.6736,143500.0
2014-02-03 13:30:00,61.26,61.36,61.22,61.36,170300.0,53.6736,53.7612,53.6386,53.7612,170300.0
2014-02-03 13:35:00,61.35,61.35,61.21,61.21,84500.0,53.7525,53.7525,53.6298,53.6298,84500.0
2014-02-03 13:40:00,61.21,61.48,61.17,61.26,1673500.0,53.6298,53.8664,53.5948,53.6736,1673500.0
2014-02-03 13:45:00,61.26,61.26,61.13,61.17,229300.0,53.6736,53.6736,53.5597,53.5948,229300.0
2014-02-03 13:50:00,61.17,61.2,61.11,61.18,256500.0,53.5948,53.621,53.5422,53.6035,256500.0
2014-02-03 13:55:00,61.18,61.28,61.17,61.22,182800.0,53.6035,53.6911,53.5948,53.6386,182800.0
2014-02-03 14:00:00,61.2,61.27,61.19,61.26,128700.0,53.621,53.6824,53.6123,53.6736,128700.0
2014-02-03 14:05:00,61.28,61.35,61.25,61.29,332800.0,53.6911,53.7525,53.6649,53.6999,332800.0
2014-02-03 14:10:00,61.28,61.36,61.26,61.36,94700.0,53.6911,53.7612,53.6736,53.7612,94700.0
2014-02-03 14:15:00,61.36,61.41,61.33,61.4,343300.0,53.7612,53.805,53.7349,53.7963,343300.0
2014-02-03 14:20:00,61.4,61.41,61.33,61.35,189000.0,53.7963,53.805,53.7349,53.7525,189000.0
2014-02-03 14:25:00,61.36,61.39,61.32,61.39,118500.0,53.7612,53.7875,53.7262,53.7875,118500.0
2014-02-03 14:30:00,61.38,61.4,61.3,61.3,112200.0,53.7788,53.7963,53.7087,53.7087,112200.0
2014-02-03 14:35:00,61.31,61.31,61.16,61.21,1038300.0,53.7174,53.7174,53.586,53.6298,1038300.0
2014-02-03 14:40:00,61.21,61.26,61.13,61.16,225000.0,53.6298,53.6736,53.5597,53.586,225000.0
2014-02-03 14:45:00,61.16,61.22,61.12,61.19,97700.0,53.586,53.6386,53.551,53.6123,97700.0
2014-02-03 14:50:00,61.19,61.2,61.07,61.08,170000.0,53.6123,53.621,53.5071,53.5159,170000.0
2014-02-03 14:55:00,61.09,61.11,61.03,61.03,142700.0,53.5247,53.5422,53.4721,53.4721,142700.0
2014-02-03 15:00:00,61.04,61.1,61.04,61.09,109700.0,53.4809,53.5334,53.4809,53.5247,109700.0
2014-02-03 15:05:00,61.09,61.14,61.07,61.13,362900.0,53.5247,53.5685,53.5071,53.5597,362900.0
2014-02-03 15:10:00,61.13,61.18,61.07,61.18,331400.0,53.5597,53.6035,53.5071,53.6035,331400.0
2014-02-03 15:15:00,61.18,61.22,61.16,61.18,357000.0,53.6035,53.6386,53.586,53.6035,357000.0
2014-02-03 15:20:00,61.17,61.19,61.09,61.1,298600.0,53.5948,53.6123,53.5247,53.5334,298600.0
2014-02-03 15:25:00,61.11,61.21,61.09,61.21,197100.0,53.5422,53.6298,53.5247,53.6298,197100.0
2014-02-03 15:30:00,61.21,61.25,61.2,61.2,316200.0,53.6298,53.6649,53.621,53.621,316200.0
2014-02-03 15:35:00,61.2,61.26,61.2,61.26,280300.0,53.621,53.6736,53.621,53.6736,280300.0
2014-02-03 15:40:00,61.27,61.28,61.23,61.23,335000.0,53.6824,53.6911,53.6473,53.6473,335000.0
2014-02-03 15:45:00,61.23,61.24,61.1,61.12,497100.0,53.6473,53.6561,53.5334,53.551,497100.0
2014-02-03 15:50:00,61.12,61.23,61.11,61.22,422400.0,53.551,53.6473,53.5422,53.6386,422400.0
2014-02-03 15:55:00,61.22,61.27,61.16,61.23,839600.0,53.6386,53.6824,53.586,53.6473,839600.0
2014-02-04 09:30:00,61.63,61.76,61.6,61.65,206300.0,53.9978,54.1117,53.9715,54.0153,206300.0
2014-02-04 09:35:00,61.64,61.64,61.47,61.47,375800.0,54.0066,54.0066,53.8576,53.8576,375800.0
2014-02-04 09:40:00,61.48,61.53,61.42,61.44,197900.0,53.8664,53.9102,53.8138,53.8313,197900.0
2014-02-04 09:45:00,61.44,61.63,61.44,61.61,100600.0,53.8313,53.9978,53.8313,53.9803,100600.0
2014-02-04 09:50:00,61.61,61.67,61.52,61.65,1099800.0,53.9803,54.0328,53.9014,54.0153,1099800.0
2014-02-04 09:55:00,61.66,61.86,61.66,61.78,292200.0,54.0241,54.1993,54.0241,54.1292,292200.0
2014-02-04 10:00:00,61.79,61.84,61.74,61.76,130600.0,54.138,54.1818,54.0942,54.1117,130600.0
2014-02-04 10:05:00,61.75,61.86,61.71,61.77,184800.0,54.1029,54.1993,54.0679,54.1205,184800.0
2014-02-04 10:10:00,61.79,61.86,61.74,61.76,85200.0,54.138,54.1993,54.0942,54.1117,85200.0
2014-02-04 10:15:00,61.79,61.86,61.73,61.79,187700.0,54.138,54.1993,54.0854,54.138,187700.0
2014-02-04 10:20:00,61.79,61.82,61.65,61.73,73900.0,54.138,54.1643,54.0153,54.0854,73900.0
2014-02-04 10:25:00,61.72,61.77,61.69,61.75,71800.0,54.0766,54.1205,54.0504,54.1029,71800.0
2014-02-04 10:30:00,61.74,61.89,61.74,61.89,224600.0,54.0942,54.2256,54.0942,54.2256,224600.0
2014-02-04 10:35:00,61.9,61.94,61.86,61.93,586800.0,54.2344,54.2694,54.1993,54.2606,586800.0
2014-02-04 10:40:00,61.93,61.95,61.86,61.86,89700.0,54.2606,54.2782,54.1993,54.1993,89700.0
2014-02-04 10:45:00,61.87,61.88,61.79,61.83,47800.0,54.2081,54.2168,54.138,54.173,47800.0
2014-02-04 10:50:00,61.83,61.83,61.72,61.76,107500.0,54.173,54.173,54.0766,54.1117,107500.0
2014-02-04 10:55:00,61.76,61.82,61.74,61.77,68000.0,54.1117,54.1643,54.0942,54.1205,68000.0
2014-02-04 11:00:00,61.77,61.97,61.72,61.88,129100.0,54.1205,54.2957,54.0766,54.2168,129100.0
2014-02-04 11:05:00,61.88,61.92,61.85,61.92,147800.0,54.2168,54.2519,54.1905,54.2519,147800.0
2014-02-04 11:10:00,61.92,61.93,61.85,61.9,115200.0,54.2519,54.2606,54.1905,54.2344,115200.0
2014-02-04 11:15:00,61.9,61.91,61.85,61.85,87500.0,54.2344,54.2431,54.1905,54.1905,87500.0
2014-02-04 11:20:00,61.84,61.85,61.8,61.84,80100.0,54.1818,54.1905,54.1467,54.1818,80100.0
2014-02-04 11:25:00,61.83,61.87,61.8,61.83,169900.0,54.173,54.2081,54.1467,54.173,169900.0
2014-02-04 11:30:00,61.84,61.85,61.8,61.84,128600.0,54.1818,54.1905,54.1467,54.1818,128600.0
2014-02-04 11:35:00,61.84,61.91,61.84,61.91,129900.0,54.1818,54.2431,54.1818,54.2431,129900.0
2014-02-04 11:40:00,61.92,61.94,61.83,61.93,81800.0,54.2519,54.2694,54.173,54.2606,81800.0
2014-02-04 11:45:00,61.94,61.94,61.87,61.92,68700.0,54.2694,54.2694,54.2081,54.2519,68700.0
2014-02-04 11:50:00,61.92,61.92,61.88,61.9,59200.0,54.2519,54.2519,54.2168,54.2344,59200.0
2014-02-04 11:55:00,61.9,61.97,61.89,61.96,29700.0,54.2344,54.2957,54.2256,54.2869,29700.0
2014-02-04 12:00:00,61.96,62.0,61.95,61.98,113400.0,54.2869,54.322,54.2782,54.3044,113400.0
2014-02-04 12:05:00,61.98,61.98,61.89,61.91,30800.0,54.3044,54.3044,54.2256,54.2431,30800.0
2014-02-04 12:10:00,61.91,61.95,61.91,61.93,24000.0,54.2431,54.2782,54.2431,54.2606,24000.0
2014-02-04 12:15:00,61.93,61.94,61.88,61.89,47700.0,54.2606,54.2694,54.2168,54.2256,47700.0
2014-02-04 12:20:00,61.9,61.95,61.89,61.94,32000.0,54.2344,54.2782,54.2256,54.2694,32000.0
2014-02-04 12:25:00,61.95,61.98,61.88,61.88,281000.0,54.2782,54.3044,54.2168,54.2168,281000.0
2014-02-04 12:30:00,61.88,61.95,61.86,61.94,39200.0,54.2168,54.2782,54.1993,54.2694,39200.0
2014-02-04 12:35:00,61.94,61.95,61.9,61.93,34300.0,54.2694,54.2782,54.2344,54.2606,34300.0
2014-02-04 12:40:00,61.92,61.98,61.92,61.98,37500.0,54.2519,54.3044,54.2519,54.3044,37500.0
2014-02-04 12:45:00,61.98,62.01,61.96,61.98,65400.0,54.3044,54.3307,54.2869,54.3044,65400.0
2014-02-04 12:50:00,61.98,62.0,61.94,61.97,56500.0,54.3044,54.322,54.2694,54.2957,56500.0
2014-02-04 12:55:00,61.96,62.01,61.96,61.98,34000.0,54.2869,54.3307,54.2869,54.3044,34000.0
2014-02-04 13:00:00,61.99,62.0,61.97,61.99,34500.0,54.3132,54.322,54.2957,54.3132,34500.0
2014-02-04 13:05:00,61.99,62.04,61.98,61.98,70200.0,54.3132,54.357,54.3044,54.3044,70200.0
2014-02-04 13:10:00,61.97,61.98,61.88,61.89,62900.0,54.2957,54.3044,54.2168,54.2256,62900.0
2014-02-04 13:15:00,61.89,61.93,61.88,61.91,30300.0,54.2256,54.2606,54.2168,54.2431,30300.0
2014-02-04 13:20:00,61.9,61.92,61.87,61.89,48300.0,54.2344,54.2519,54.2081,54.2256,48300.0
2014-02-04 13:25:00,61.89,61.92,61.87,61.92,46400.0,54.2256,54.2519,54.2081,54.2519,46400.0
2014-02-04 13:30:00,61.91,61.97,61.91,61.97,56400.0,54.2431,54.2957,54.2431,54.2957,56400.0
2014-02-04 13:35:00,61.97,61.97,61.88,61.96,42400.0,54.2957,54.2957,54.2168,54.2869,42400.0
2014-02-04 13:40:00,61.95,61.98,61.93,61.97,18200.0,54.2782,54.3044,54.2606,54.2957,18200.0
2014-02-04 13:45:00,61.96,61.96,61.91,61.91,19100.0,54.2869,54.2869,54.2431,54.2431,19100.0
2014-02-04 13:50:00,61.91,61.93,61.82,61.86,167300.0,54.2431,54.2606,54.1643,54.1993,167300.0
2014-02-04 13:55:00,61.86,61.87,61.76,61.79,58700.0,54.1993,54.2081,54.1117,54.138,58700.0
2014-02-04 14:00:00,61.8,61.81,61.73,61.81,81200.0,54.1467,54.1555,54.0854,54.1555,81200.0
2014-02-04 14:05:00,61.81,61.83,61.79,61.81,94200.0,54.1555,54.173,54.138,54.1555,94200.0
2014-02-04 14:10:00,61.8,61.88,61.8,61.87,31700.0,54.1467,54.2168,54.1467,54.2081,31700.0
2014-02-04 14:15:00,61.87,61.87,61.82,61.83,9000.0,54.2081,54.2081,54.1643,54.173,9000.0
2014-02-04 14:20:00,61.82,61.93,61.82,61.9,30100.0,54.1643,54.2606,54.1643,54.2344,30100.0
2014-02-04 14:25:00,61.9,61.91,61.88,61.9,30900.0,54.2344,54.2431,54.2168,54.2344,30900.0
2014-02-04 14:30:00,61.89,61.92,61.87,61.9,54100.0,54.2256,54.2519,54.2081,54.2344,54100.0
2014-02-04 14:35:00,61.9,61.92,61.88,61.89,231400.0,54.2344,54.2519,54.2168,54.2256,231400.0
2014-02-04 14:40:00,61.89,61.98,61.89,61.94,189100.0,54.2256,54.3044,54.2256,54.2694,189100.0
2014-02-04 14:45:00,61.94,61.99,61.91,61.93,35100.0,54.2694,54.3132,54.2431,54.2606,35100.0
2014-02-04 14:50:00,61.93,61.97,61.92,61.97,34800.0,54.2606,54.2957,54.2519,54.2957,34800.0
2014-02-04 14:55:00,61.98,61.99,61.94,61.99,68700.0,54.3044,54.3132,54.2694,54.3132,68700.0
2014-02-04 15:00:00,61.98,62.03,61.98,61.99,75200.0,54.3044,54.3483,54.3044,54.3132,75200.0
2014-02-04 15:05:00,61.98,62.01,61.96,62.0,57200.0,54.3044,54.3307,54.2869,54.322,57200.0
2014-02-04 15:10:00,61.99,62.0,61.95,61.98,32500.0,54.3132,54.322,54.2782,54.3044,32500.0
2014-02-04 15:15:00,61.97,61.97,61.91,61.96,33300.0,54.2957,54.2957,54.2431,54.2869,33300.0
2014-02-04 15:20:00,61.96,61.97,61.9,61.9,69000.0,54.2869,54.2957,54.2344,54.2344,69000.0
2014-02-04 15:25:00,61.91,61.92,61.76,61.76,140500.0,54.2431,54.2519,54.1117,54.1117,140500.0
2014-02-04 15:30:00,61.77,61.91,61.75,61.88,184000.0,54.1205,54.2431,54.1029,54.2168,184000.0
2014-02-04 15:35:00,61.88,61.95,61.86,61.92,118000.0,54.2168,54.2782,54.1993,54.2519,118000.0
2014-02-04 15:40:00,61.92,61.99,61.9,61.96,57800.0,54.2519,54.3132,54.2344,54.2869,57800.0
2014-02-04 15:45:00,61.96,62.0,61.93,61.93,158000.0,54.2869,54.322,54.2606,54.2606,158000.0
2014-02-04 15:50:00,61.93,62.01,61.9,61.99,99200.0,54.2606,54.3307,54.2344,54.3132,99200.0
2014-02-04 15:55:00,61.99,62.01,61.9,61.91,450300.0,54.3132,54.3307,54.2344,54.2431,450300.0
2014-02-05 09:30:00,61.76,61.77,61.58,61.64,98500.0,54.1117,54.1205,53.954,54.0066,98500.0
2014-02-05 09:35:00,61.65,61.7,61.61,61.62,133000.0,54.0153,54.0591,53.9803,53.989,133000.0
2014-02-05 09:40:00,61.61,61.68,61.48,61.53,72200.0,53.9803,54.0416,53.8664,53.9102,72200.0
2014-02-05 09:45:00,61.52,61.53,61.34,61.36,92000.0,53.9014,53.9102,53.7437,53.7612,92000.0
2014-02-05 09:50:00,61.38,61.49,61.37,61.47,173200.0,53.7788,53.8751,53.77,53.8576,173200.0
2014-02-05 09:55:00,61.46,61.48,61.39,61.48,67900.0,53.8488,53.8664,53.7875,53.8664,67900.0
2014-02-05 10:00:00,61.47,61.78,61.47,61.7,339100.0,53.8576,54.1292,53.8576,54.0591,339100.0
2014-02-05 10:05:00,61.69,61.69,61.42,61.42,140400.0,54.0504,54.0504,53.8138,53.8138,140400.0
2014-02-05 10:10:00,61.42,61.49,61.3,61.37,253500.0,53.8138,53.8751,53.7087,53.77,253500.0
2014-02-05 10:15:00,61.38,61.42,61.3,61.35,112100.0,53.7788,53.8138,53.7087,53.7525,112100.0
2014-02-05 10:20:00,61.35,61.37,61.13,61.13,125500.0,53.7525,53.77,53.5597,53.5597,125500.0
2014-02-05 10:25:00,61.12,61.31,61.11,61.27,110600.0,53.551,53.7174,53.5422,53.6824,110600.0
2014-02-05 10:30:00,61.29,61.42,61.22,61.41,107900.0,53.6999,53.8138,53.6386,53.805,107900.0
2014-02-05 10:35:00,61.41,61.43,61.34,61.34,72000.0,53.805,53.8226,53.7437,53.7437,72000.0
2014-02-05 10:40:00,61.35,61.43,61.31,61.31,81700.0,53.7525,53.8226,53.7174,53.7174,81700.0
2014-02-05 10:45:00,61.33,61.36,61.21,61.29,63800.0,53.7349,53.7612,53.6298,53.6999,63800.0
2014-02-05 10:50:00,61.3,61.36,61.26,61.33,100800.0,53.7087,53.7612,53.6736,53.7349,100800.0
2014-02-05 10:55:00,61.33,61.47,61.33,61.41,49000.0,53.7349,53.8576,53.7349,53.805,49000.0
2014-02-05 11:00:00,61.39,61.41,61.31,61.34,51300.0,53.7875,53.805,53.7174,53.7437,51300.0
2014-02-05 11:05:00,61.31,61.32,61.23,61.25,57900.0,53.7174,53.7262,53.6473,53.6649,57900.0
2014-02-05 11:10:00,61.25,61.39,61.25,61.39,46300.0,53.6649,53.7875,53.6649,53.7875,46300.0
2014-02-05 11:15:00,61.38,61.45,61.38,61.39,49200.0,53.7788,53.8401,53.7788,53.7875,49200.0
2014-02-05 11:20:00,61.4,61.49,61.4,61.47,43600.0,53.7963,53.8751,53.7963,53.8576,43600.0
2014-02-05 11:25:00,61.46,61.62,61.45,61.61,66400.0,53.8488,53.989,53.8401,53.9803,66400.0
2014-02-05 11:30:00,61.62,61.64,61.56,61.6,100700.0,53.989,54.0066,53.9365,53.9715,100700.0
2014-02-05 11:35:00,61.61,61.64,61.58,61.59,47900.0,53.9803,54.0066,53.954,53.9627,47900.0
2014-02-05 11:40:00,61.59,61.63,61.57,61.61,39800.0,53.9627,53.9978,53.9452,53.9803,39800.0
2014-02-05 11:45:00,61.62,61.73,61.62,61.71,83700.0,53.989,54.0854,53.989,54.0679,83700.0
2014-02-05 11:50:00,61.7,61.8,61.7,61.74,90400.0,54.0591,54.1467,54.0591,54.0942,90400.0
2014-02-05 11:55:00,61.75,61.82,61.71,61.78,113800.0,54.1029,54.1643,54.0679,54.1292,113800.0
2014-02-05 12:00:00,61.78,61.83,61.78,61.8,39300.0,54.1292,54.173,54.1292,54.1467,39300.0
2014-02-05 12:05:00,61.8,61.86,61.8,61.83,36100.0,54.1467,54.1993,54.1467,54.173,36100.0
2014-02-05 12:10:00,61.82,61.83,61.78,61.81,88800.0,54.1643,54.173,54.1292,54.1555,88800.0
2014-02-05 12:15:00,61.81,61.81,61.75,61.81,29800.0,54.1555,54.1555,54.1029,54.1555,29800.0
2014-02-05 12:20:00,61.81,61.9,61.79,61.87,46900.0,54.1555,54.2344,54.138,54.2081,46900.0
2014-02-05 12:25:00,61.86,61.87,61.8,61.8,68100.0,54.1993,54.2081,54.1467,54.1467,68100.0
2014-02-05 12:30:00,61.8,61.84,61.8,61.82,38400.0,54.1467,54.1818,54.1467,54.1643,38400.0
2014-02-05 12:35:00,61.83,61.83,61.76,61.76,54700.0,54.173,54.173,54.1117,54.1117,54700.0
2014-02-05 12:40:00,61.77,61.81,61.77,61.79,17500.0,54.1205,54.1555,54.1205,54.138,17500.0
2014-02-05 12:45:00,61.79,61.79,61.75,61.77,23100.0,54.138,54.138,54.1029,54.1205,23100.0
2014-02-05 12:50:00,61.78,61.81,61.77,61.78,19500.0,54.1292,54.1555,54.1205,54.1292,19500.0
2014-02-05 12:55:00,61.77,61.83,61.77,61.83,14700.0,54.1205,54.173,54.1205,54.173,14700.0
2014-02-05 13:00:00,61.83,61.88,61.8,61.88,31500.0,54.173,54.2168,54.1467,54.2168,31500.0
2014-02-05 13:05:00,61.88,61.93,61.85,61.93,27700.0,54.2168,54.2606,54.1905,54.2606,27700.0
2014-02-05 13:10:00,61.93,61.93,61.87,61.88,12000.0,54.2606,54.2606,54.2081,54.2168,12000.0
2014-02-05 13:15:00,61.89,61.93,61.89,61.91,30500.0,54.2256,54.2606,54.2256,54.2431,30500.0
2014-02-05 13:20:00,61.91,61.91,61.87,61.88,39400.0,54.2431,54.2431,54.2081,54.2168,39400.0
2014-02-05 13:25:00,61.89,61.89,61.82,61.83,91900.0,54.2256,54.2256,54.1643,54.173,91900.0
2014-02-05 13:30:00,61.85,61.88,61.85,61.87,151300.0,54.1905,54.2168,54.1905,54.2081,151300.0
2014-02-05 13:35:00,61.87,61.91,61.85,61.9,33100.0,54.2081,54.2431,54.1905,54.2344,33100.0
2014-02-05 13:40:00,61.91,61.98,61.91,61.91,38500.0,54.2431,54.3044,54.2431,54.2431,38500.0
2014-02-05 13:45:00,61.91,61.95,61.9,61.95,69000.0,54.2431,54.2782,54.2344,54.2782,69000.0
2014-02-05 13:50:00,61.96,61.99,61.95,61.97,45400.0,54.2869,54.3132,54.2782,54.2957,45400.0
2014-02-05 13:55:00,61.98,62.01,61.97,61.97,31900.0,54.3044,54.3307,54.2957,54.2957,31900.0
2014-02-05 14:00:00,61.96,62.03,61.95,62.0,51700.0,54.2869,54.3483,54.2782,54.322,51700.0
2014-02-05 14:05:00,61.99,61.99,61.93,61.96,80800.0,54.3132,54.3132,54.2606,54.2869,80800.0
2014-02-05 14:10:00,61.96,61.96,61.89,61.93,36000.0,54.2869,54.2869,54.2256,54.2606,36000.0
2014-02-05 14:15:00,61.93,61.93,61.91,61.93,44200.0,54.2606,54.2606,54.2431,54.2606,44200.0
2014-02-05 14:20:00,61.92,62.0,61.92,62.0,32800.0,54.2519,54.322,54.2519,54.322,32800.0
2014-02-05 14:25:00,62.01,62.05,61.99,62.05,50500.0,54.3307,54.3658,54.3132,54.3658,50500.0
2014-02-05 14:30:00,62.05,62.09,62.02,62.07,106100.0,54.3658,54.4008,54.3395,54.3833,106100.0
2014-02-05 14:35:00,62.07,62.07,61.94,61.95,387600.0,54.3833,54.3833,54.2694,54.2782,387600.0
2014-02-05 14:40:00,61.95,61.99,61.94,61.99,56700.0,54.2782,54.3132,54.2694,54.3132,56700.0
2014-02-05 14:45:00,61.99,62.0,61.95,62.0,45200.0,54.3132,54.322,54.2782,54.322,45200.0
2014-02-05 14:50:00,62.0,62.03,61.96,61.98,55000.0,54.322,54.3483,54.2869,54.3044,55000.0
2014-02-05 14:55:00,61.99,61.99,61.94,61.97,43100.0,54.3132,54.3132,54.2694,54.2957,43100.0
2014-02-05 15:00:00,61.97,61.99,61.94,61.94,44300.0,54.2957,54.3132,54.2694,54.2694,44300.0
2014-02-05 15:05:00,61.94,62.03,61.94,62.02,149600.0,54.2694,54.3483,54.2694,54.3395,149600.0
2014-02-05 15:10:00,62.03,62.08,62.02,62.05,86400.0,54.3483,54.3921,54.3395,54.3658,86400.0
2014-02-05 15:15:00,62.06,62.07,62.0,62.05,125800.0,54.3745,54.3833,54.322,54.3658,125800.0
2014-02-05 15:20:00,62.05,62.06,62.02,62.04,75000.0,54.3658,54.3745,54.3395,54.357,75000.0
2014-02-05 15:25:00,62.05,62.12,62.05,62.12,67400.0,54.3658,54.4271,54.3658,54.4271,67400.0
2014-02-05 15:30:00,62.13,62.13,62.06,62.1,97600.0,54.4359,54.4359,54.3745,54.4096,97600.0
2014-02-05 15:35:00,62.1,62.1,62.05,62.09,80000.0,54.4096,54.4096,54.3658,54.4008,80000.0
2014-02-05 15:40:00,62.09,62.1,62.04,62.08,105300.0,54.4008,54.4096,54.357,54.3921,105300.0
2014-02-05 15:45:00,62.08,62.15,62.08,62.11,91500.0,54.3921,54.4534,54.3921,54.4184,91500.0
2014-02-05 15:50:00,62.12,62.12,62.04,62.04,119800.0,54.4271,54.4271,54.357,54.357,119800.0
2014-02-05 15:55:00,62.05,62.09,61.99,62.02,497800.0,54.3658,54.4008,54.3132,54.3395,497800.0
2014-02-06 09:30:00,62.2,62.62,62.2,62.6,70600.0,54.4972,54.8652,54.4972,54.8477,70600.0
2014-02-06 09:35:00,62.63,62.77,62.62,62.76,449600.0,54.874,54.9966,54.8652,54.9879,449600.0
2014-02-06 09:40:00,62.77,62.8,62.66,62.78,267500.0,54.9966,55.0229,54.9002,55.0054,267500.0
2014-02-06 09:45:00,62.78,62.89,62.76,62.89,75000.0,55.0054,55.1018,54.9879,55.1018,75000.0
2014-02-06 09:50:00,62.89,62.97,62.87,62.95,74800.0,55.1018,55.1718,55.0842,55.1543,74800.0
2014-02-06 09:55:00,62.95,63.06,62.95,63.04,88400.0,55.1543,55.2507,55.1543,55.2332,88400.0
2014-02-06 10:00:00,63.04,63.14,63.03,63.14,56700.0,55.2332,55.3208,55.2244,55.3208,56700.0
2014-02-06 10:05:00,63.15,63.25,63.14,63.2,83200.0,55.3296,55.4172,55.3208,55.3734,83200.0
2014-02-06 10:10:00,63.19,63.21,63.14,63.16,105300.0,55.3646,55.3821,55.3208,55.3383,105300.0
2014-02-06 10:15:00,63.16,63.21,63.12,63.19,85600.0,55.3383,55.3821,55.3033,55.3646,85600.0
2014-02-06 10:20:00,63.18,63.21,63.14,63.2,57400.0,55.3558,55.3821,55.3208,55.3734,57400.0
2014-02-06 10:25:00,63.19,63.21,63.15,63.18,56300.0,55.3646,55.3821,55.3296,55.3558,56300.0
2014-02-06 10:30:00,63.19,63.27,63.19,63.24,143000.0,55.3646,55.4347,55.3646,55.4084,143000.0
2014-02-06 10:35:00,63.24,63.26,63.2,63.23,121500.0,55.4084,55.4259,55.3734,55.3997,121500.0
2014-02-06 10:40:00,63.23,63.3,63.23,63.28,68000.0,55.3997,55.461,55.3997,55.4435,68000.0
2014-02-06 10:45:00,63.28,63.33,63.26,63.28,78500.0,55.4435,55.4873,55.4259,55.4435,78500.0
2014-02-06 10:50:00,63.28,63.29,63.19,63.22,101900.0,55.4435,55.4522,55.3646,55.3909,101900.0
2014-02-06 10:55:00,63.22,63.24,63.16,63.23,101000.0,55.3909,55.4084,55.3383,55.3997,101000.0
2014-02-06 11:00:00,63.22,63.22,63.18,63.19,33400.0,55.3909,55.3909,55.3558,55.3646,33400.0
2014-02-06 11:05:00,63.19,63.25,63.19,63.19,80200.0,55.3646,55.4172,55.3646,55.3646,80200.0
2014-02-06 11:10:00,63.2,63.22,63.14,63.17,68400.0,55.3734,55.3909,55.3208,55.3471,68400.0
2014-02-06 11:15:00,63.18,63.18,63.1,63.11,43200.0,55.3558,55.3558,55.2857,55.2945,43200.0
2014-02-06 11:20:00,63.11,63.15,63.09,63.1,79200.0,55.2945,55.3296,55.277,55.2857,79200.0
2014-02-06 11:25:00,63.1,63.16,63.1,63.1,40200.0,55.2857,55.3383,55.2857,55.2857,40200.0
2014-02-06 11:30:00,63.11,63.16,63.11,63.12,43000.0,55.2945,55.3383,55.2945,55.3033,43000.0
2014-02-06 11:35:00,63.13,63.18,63.13,63.16,36900.0,55.312,55.3558,55.312,55.3383,36900.0
2014-02-06 11:40:00,63.17,63.23,63.17,63.18,33000.0,55.3471,55.3997,55.3471,55.3558,33000.0
2014-02-06 11:45:00,63.19,63.21,63.17,63.21,48000.0,55.3646,55.3821,55.3471,55.3821,48000.0
2014-02-06 11:50:00,63.21,63.26,63.18,63.18,54100.0,55.3821,55.4259,55.3558,55.3558,54100.0
2014-02-06 11:55:00,63.18,63.19,63.13,63.15,31400.0,55.3558,55.3646,55.312,55.3296,31400.0
2014-02-06 12:00:00,63.16,63.23,63.16,63.22,79500.0,55.3383,55.3997,55.3383,55.3909,79500.0
2014-02-06 12:05:00,63.22,63.24,63.2,63.24,31600.0,55.3909,55.4084,55.3734,55.4084,31600.0
2014-02-06 12:10:00,63.25,63.25,63.2,63.23,33400.0,55.4172,55.4172,55.3734,55.3997,33400.0
2014-02-06 12:15:00,63.24,63.26,63.22,63.23,41500.0,55.4084,55.4259,55.3909,55.3997,41500.0
2014-02-06 12:20:00,63.23,63.24,63.2,63.21,56700.0,55.3997,55.4084,55.3734,55.3821,56700.0
2014-02-06 12:25:00,63.21,63.23,63.19,63.22,28100.0,55.3821,55.3997,55.3646,55.3909,28100.0
2014-02-06 12:30:00,63.22,63.23,63.2,63.22,60300.0,55.3909,55.3997,55.3734,55.3909,60300.0
2014-02-06 12:35:00,63.22,63.22,63.16,63.2,38300.0,55.3909,55.3909,55.3383,55.3734,38300.0
2014-02-06 12:40:00,63.2,63.25,63.2,63.24,65500.0,55.3734,55.4172,55.3734,55.4084,65500.0
2014-02-06 12:45:00,63.24,63.27,63.19,63.2,61600.0,55.4084,55.4347,55.3646,55.3734,61600.0
2014-02-06 12:50:00,63.2,63.21,63.18,63.2,44200.0,55.3734,55.3821,55.3558,55.3734,44200.0
2014-02-06 12:55:00,63.21,63.24,63.18,63.18,73800.0,55.3821,55.4084,55.3558,55.3558,73800.0
2014-02-06 13:00:00,63.19,63.23,63.19,63.22,32100.0,55.3646,55.3997,55.3646,55.3909,32100.0
2014-02-06 13:05:00,63.22,63.23,63.2,63.23,27100.0,55.3909,55.3997,55.3734,55.3997,27100.0
2014-02-06 13:10:00,63.23,63.24,63.19,63.19,33500.0,55.3997,55.4084,55.3646,55.3646,33500.0
2014-02-06 13:15:00,63.19,63.2,63.14,63.14,64100.0,55.3646,55.3734,55.3208,55.3208,64100.0
2014-02-06 13:20:00,63.14,63.16,63.08,63.08,51100.0,55.3208,55.3383,55.2682,55.2682,51100.0
2014-02-06 13:25:00,63.08,63.15,63.08,63.11,64300.0,55.2682,55.3296,55.2682,55.2945,64300.0
2014-02-06 13:30:00,63.12,63.18,63.12,63.14,34800.0,55.3033,55.3558,55.3033,55.3208,34800.0
2014-02-06 13:35:00,63.15,63.17,63.11,63.15,30400.0,55.3296,55.3471,55.2945,55.3296,30400.0
2014-02-06 13:40:00,63.15,63.15,63.1,63.13,27700.0,55.3296,55.3296,55.2857,55.312,27700.0
2014-02-06 13:45:00,63.13,63.19,63.13,63.17,39000.0,55.312,55.3646,55.312,55.3471,39000.0
2014-02-06 13:50:00,63.16,63.17,63.12,63.14,32800.0,55.3383,55.3471,55.3033,55.3208,32800.0
2014-02-06 13:55:00,63.14,63.15,63.11,63.14,28500.0,55.3208,55.3296,55.2945,55.3208,28500.0
2014-02-06 14:00:00,63.15,63.21,63.15,63.2,36400.0,55.3296,55.3821,55.3296,55.3734,36400.0
2014-02-06 14:05:00,63.19,63.21,63.18,63.21,32800.0,55.3646,55.3821,55.3558,55.3821,32800.0
2014-02-06 14:10:00,63.2,63.24,63.19,63.23,54700.0,55.3734,55.4084,55.3646,55.3997,54700.0
2014-02-06 14:15:00,63.23,63.3,63.21,63.27,66000.0,55.3997,55.461,55.3821,55.4347,66000.0
2014-02-06 14:20:00,63.27,63.35,63.27,63.35,195500.0,55.4347,55.5048,55.4347,55.5048,195500.0
2014-02-06 14:25:00,63.35,63.36,63.3,63.31,30600.0,55.5048,55.5136,55.461,55.4697,30600.0
2014-02-06 14:30:00,63.32,63.34,63.29,63.29,35000.0,55.4785,55.496,55.4522,55.4522,35000.0
2014-02-06 14:35:00,63.3,63.32,63.28,63.3,76800.0,55.461,55.4785,55.4435,55.461,76800.0
2014-02-06 14:40:00,63.3,63.3,63.25,63.25,41800.0,55.461,55.461,55.4172,55.4172,41800.0
2014-02-06 14:45:00,63.26,63.26,63.21,63.24,81500.0,55.4259,55.4259,55.3821,55.4084,81500.0
2014-02-06 14:50:00,63.24,63.27,63.22,63.26,70400.0,55.4084,55.4347,55.3909,55.4259,70400.0
2014-02-06 14:55:00,63.25,63.29,63.22,63.28,51800.0,55.4172,55.4522,55.3909,55.4435,51800.0
2014-02-06 15:00:00,63.28,63.29,63.25,63.28,31000.0,55.4435,55.4522,55.4172,55.4435,31000.0
2014-02-06 15:05:00,63.28,63.31,63.26,63.3,174200.0,55.4435,55.4697,55.4259,55.461,174200.0
2014-02-06 15:10:00,63.3,63.3,63.23,63.24,195500.0,55.461,55.461,55.3997,55.4084,195500.0
2014-02-06 15:15:00,63.25,63.3,63.25,63.28,121200.0,55.4172,55.461,55.4172,55.4435,121200.0
2014-02-06 15:20:00,63.29,63.3,63.23,63.24,164300.0,55.4522,55.461,55.3997,55.4084,164300.0
2014-02-06 15:25:00,63.23,63.28,63.23,63.27,163200.0,55.3997,55.4435,55.3997,55.4347,163200.0
2014-02-06 15:30:00,63.27,63.28,63.24,63.24,161900.0,55.4347,55.4435,55.4084,55.4084,161900.0
2014-02-06 15:35:00,63.25,63.27,63.22,63.27,189000.0,55.4172,55.4347,55.3909,55.4347,189000.0
2014-02-06 15:40:00,63.27,63.31,63.27,63.3,174000.0,55.4347,55.4697,55.4347,55.461,174000.0
2014-02-06 15:45:00,63.29,63.33,63.25,63.26,259000.0,55.4522,55.4873,55.4172,55.4259,259000.0
2014-02-06 15:50:00,63.27,63.3,63.26,63.3,263700.0,55.4347,55.461,55.4259,55.461,263700.0
2014-02-06 15:55:00,63.3,63.34,63.28,63.31,685600.0,55.461,55.496,55.4435,55.4697,685600.0
2014-02-07 09:30:00,63.75,63.78,63.61,63.75,222500.0,55.8553,55.8815,55.7326,55.8553,222500.0
2014-02-07 09:35:00,63.76,63.9,63.73,63.84,282700.0,55.864,55.9867,55.8377,55.9341,282700.0
2014-02-07 09:40:00,63.85,63.99,63.85,63.9,163400.0,55.9429,56.0655,55.9429,55.9867,163400.0
2014-02-07 09:45:00,63.91,63.92,63.81,63.81,105400.0,55.9954,56.0042,55.9078,55.9078,105400.0
2014-02-07 09:50:00,63.81,63.83,63.67,63.69,211900.0,55.9078,55.9253,55.7852,55.8027,211900.0
2014-02-07 09:55:00,63.68,63.77,63.68,63.76,75200.0,55.7939,55.8728,55.7939,55.864,75200.0
2014-02-07 10:00:00,63.78,63.85,63.69,63.69,104700.0,55.8815,55.9429,55.8027,55.8027,104700.0
2014-02-07 10:05:00,63.69,63.72,63.62,63.65,96400.0,55.8027,55.829,55.7414,55.7676,96400.0
2014-02-07 10:10:00,63.65,63.65,63.51,63.53,79000.0,55.7676,55.7676,55.645,55.6625,79000.0
2014-02-07 10:15:00,63.53,63.55,63.47,63.5,62900.0,55.6625,55.68,55.6099,55.6362,62900.0
2014-02-07 10:20:00,63.5,63.59,63.47,63.52,80100.0,55.6362,55.7151,55.6099,55.6537,80100.0
2014-02-07 10:25:00,63.51,63.56,63.45,63.49,73900.0,55.645,55.6888,55.5924,55.6275,73900.0
2014-02-07 10:30:00,63.47,63.55,63.47,63.52,42500.0,55.6099,55.68,55.6099,55.6537,42500.0
2014-02-07 10:35:00,63.53,63.6,63.53,63.59,31000.0,55.6625,55.7238,55.6625,55.7151,31000.0
2014-02-07 10:40:00,63.59,63.59,63.49,63.5,55800.0,55.7151,55.7151,55.6275,55.6362,55800.0
2014-02-07 10:45:00,63.49,63.56,63.47,63.56,40400.0,55.6275,55.6888,55.6099,55.6888,40400.0
2014-02-07 10:50:00,63.57,63.6,63.53,63.59,121200.0,55.6975,55.7238,55.6625,55.7151,121200.0
2014-02-07 10:55:00,63.6,63.68,63.6,63.65,101400.0,55.7238,55.7939,55.7238,55.7676,101400.0
2014-02-07 11:00:00,63.65,63.65,63.6,63.6,20700.0,55.7676,55.7676,55.7238,55.7238,20700.0
2014-02-07 11:05:00,63.59,63.65,63.59,63.59,36400.0,55.7151,55.7676,55.7151,55.7151,36400.0
2014-02-07 11:10:00,63.59,63.66,63.59,63.65,18600.0,55.7151,55.7764,55.7151,55.7676,18600.0
2014-02-07 11:15:00,63.66,63.68,63.58,63.59,41100.0,55.7764,55.7939,55.7063,55.7151,41100.0
2014-02-07 11:20:00,63.59,63.64,63.58,63.59,28600.0,55.7151,55.7589,55.7063,55.7151,28600.0
2014-02-07 11:25:00,63.6,63.64,63.6,63.63,19200.0,55.7238,55.7589,55.7238,55.7501,19200.0
2014-02-07 11:30:00,63.63,63.7,63.63,63.68,39900.0,55.7501,55.8114,55.7501,55.7939,39900.0
2014-02-07 11:35:00,63.67,63.7,63.66,63.68,45900.0,55.7852,55.8114,55.7764,55.7939,45900.0
2014-02-07 11:40:00,63.69,63.75,63.67,63.73,68600.0,55.8027,55.8553,55.7852,55.8377,68600.0
2014-02-07 11:45:00,63.73,63.79,63.73,63.78,49900.0,55.8377,55.8903,55.8377,55.8815,49900.0
2014-02-07 11:50:00,63.79,63.81,63.75,63.77,70100.0,55.8903,55.9078,55.8553,55.8728,70100.0
2014-02-07 11:55:00,63.77,63.78,63.75,63.78,22800.0,55.8728,55.8815,55.8553,55.8815,22800.0
2014-02-07 12:00:00,63.79,63.79,63.74,63.75,35200.0,55.8903,55.8903,55.8465,55.8553,35200.0
2014-02-07 12:05:00,63.75,63.76,63.69,63.69,23000.0,55.8553,55.864,55.8027,55.8027,23000.0
2014-02-07 12:10:00,63.69,63.75,63.68,63.73,72900.0,55.8027,55.8553,55.7939,55.8377,72900.0
2014-02-07 12:15:00,63.74,63.76,63.72,63.75,27200.0,55.8465,55.864,55.829,55.8553,27200.0
2014-02-07 12:20:00,63.76,63.77,63.74,63.76,13700.0,55.864,55.8728,55.8465,55.864,13700.0
2014-02-07 12:25:00,63.75,63.76,63.71,63.74,185300.0,55.8553,55.864,55.8202,55.8465,185300.0
2014-02-07 12:30:00,63.74,63.77,63.7,63.7,31300.0,55.8465,55.8728,55.8114,55.8114,31300.0
2014-02-07 12:35:00,63.7,63.72,63.67,63.67,35400.0,55.8114,55.829,55.7852,55.7852,35400.0
2014-02-07 12:40:00,63.68,63.72,63.68,63.71,14100.0,55.7939,55.829,55.7939,55.8202,14100.0
2014-02-07 12:45:00,63.7,63.72,63.69,63.69,14100.0,55.8114,55.829,55.8027,55.8027,14100.0
2014-02-07 12:50:00,63.7,63.78,63.7,63.74,147100.0,55.8114,55.8815,55.8114,55.8465,147100.0
2014-02-07 12:55:00,63.74,63.76,63.72,63.75,25600.0,55.8465,55.864,55.829,55.8553,25600.0
2014-02-07 13:00:00,63.75,63.78,63.75,63.77,16500.0,55.8553,55.8815,55.8553,55.8728,16500.0
2014-02-07 13:05:00,63.78,63.79,63.76,63.76,12800.0,55.8815,55.8903,55.864,55.864,12800.0
2014-02-07 13:10:00,63.77,63.83,63.77,63.81,48200.0,55.8728,55.9253,55.8728,55.9078,48200.0
2014-02-07 13:15:00,63.82,63.83,63.8,63.82,25200.0,55.9166,55.9253,55.8991,55.9166,25200.0
2014-02-07 13:20:00,63.83,63.84,63.81,63.83,39900.0,55.9253,55.9341,55.9078,55.9253,39900.0
2014-02-07 13:25:00,63.83,63.83,63.82,63.82,14800.0,55.9253,55.9253,55.9166,55.9166,14800.0
2014-02-07 13:30:00,63.82,63.84,63.82,63.83,27200.0,55.9166,55.9341,55.9166,55.9253,27200.0
2014-02-07 13:35:00,63.83,63.85,63.82,63.84,48700.0,55.9253,55.9429,55.9166,55.9341,48700.0
2014-02-07 13:40:00,63.84,63.94,63.84,63.91,57600.0,55.9341,56.0217,55.9341,55.9954,57600.0
2014-02-07 13:45:00,63.91,63.95,63.91,63.92,57100.0,55.9954,56.0305,55.9954,56.0042,57100.0
2014-02-07 13:50:00,63.93,63.95,63.91,63.92,87900.0,56.013,56.0305,55.9954,56.0042,87900.0
2014-02-07 13:55:00,63.91,63.98,63.9,63.96,78700.0,55.9954,56.0568,55.9867,56.0392,78700.0
2014-02-07 14:00:00,63.97,64.01,63.97,63.99,41100.0,56.048,56.0831,56.048,56.0655,41100.0
2014-02-07 14:05:00,64.0,64.01,63.97,63.99,26300.0,56.0743,56.0831,56.048,56.0655,26300.0
2014-02-07 14:10:00,63.99,64.03,63.99,63.99,19200.0,56.0655,56.1006,56.0655,56.0655,19200.0
2014-02-07 14:15:00,63.99,64.01,63.98,64.0,97400.0,56.0655,56.0831,56.0568,56.0743,97400.0
2014-02-07 14:20:00,64.0,64.05,64.0,64.05,93500.0,56.0743,56.1181,56.0743,56.1181,93500.0
2014-02-07 14:25:00,64.05,64.05,64.0,64.0,26000.0,56.1181,56.1181,56.0743,56.0743,26000.0
2014-02-07 14:30:00,64.01,64.05,64.01,64.01,40100.0,56.0831,56.1181,56.0831,56.0831,40100.0
2014-02-07 14:35:00,63.99,64.02,63.99,63.99,36100.0,56.0655,56.0918,56.0655,56.0655,36100.0
2014-02-07 14:40:00,64.0,64.05,63.99,64.04,139700.0,56.0743,56.1181,56.0655,56.1093,139700.0
2014-02-07 14:45:00,64.04,64.06,64.01,64.01,53600.0,56.1093,56.1269,56.0831,56.0831,53600.0
2014-02-07 14:50:00,64.0,64.0,63.97,63.99,50300.0,56.0743,56.0743,56.048,56.0655,50300.0
2014-02-07 14:55:00,63.98,64.01,63.96,64.01,21900.0,56.0568,56.0831,56.0392,56.0831,21900.0
2014-02-07 15:00:00,64.01,64.06,64.01,64.05,68000.0,56.0831,56.1269,56.0831,56.1181,68000.0
2014-02-07 15:05:00,64.04,64.05,64.02,64.04,26200.0,56.1093,56.1181,56.0918,56.1093,26200.0
2014-02-07 15:10:00,64.04,64.07,64.03,64.05,69700.0,56.1093,56.1356,56.1006,56.1181,69700.0
2014-02-07 15:15:00,64.06,64.09,64.05,64.05,54500.0,56.1269,56.1531,56.1181,56.1181,54500.0
2014-02-07 15:20:00,64.05,64.06,64.01,64.05,81700.0,56.1181,56.1269,56.0831,56.1181,81700.0
2014-02-07 15:25:00,64.04,64.05,64.01,64.04,24200.0,56.1093,56.1181,56.0831,56.1093,24200.0
2014-02-07 15:30:00,64.04,64.08,64.04,64.07,144800.0,56.1093,56.1444,56.1093,56.1356,144800.0
2014-02-07 15:35:00,64.08,64.11,64.07,64.1,139600.0,56.1444,56.1707,56.1356,56.1619,139600.0
2014-02-07 15:40:00,64.1,64.13,64.09,64.13,183900.0,56.1619,56.1882,56.1531,56.1882,183900.0
2014-02-07 15:45:00,64.12,64.17,64.11,64.11,375600.0,56.1794,56.2232,56.1707,56.1707,375600.0
2014-02-07 15:50:00,64.1,64.13,64.07,64.11,231600.0,56.1619,56.1882,56.1356,56.1707,231600.0
2014-02-07 15:55:00,64.11,64.12,64.07,64.09,415400.0,56.1707,56.1794,56.1356,56.1531,415400.0
2014-02-10 09:30:00,64.18,64.18,64.03,64.1,192000.0,56.232,56.232,56.1006,56.1619,192000.0
2014-02-10 09:35:00,64.12,64.15,63.99,64.12,188100.0,56.1794,56.2057,56.0655,56.1794,188100.0
2014-02-10 09:40:00,64.12,64.13,64.01,64.12,117100.0,56.1794,56.1882,56.0831,56.1794,117100.0
2014-02-10 09:45:00,64.12,64.13,64.05,64.11,128200.0,56.1794,56.1882,56.1181,56.1707,128200.0
2014-02-10 09:50:00,64.11,64.11,63.99,64.03,108100.0,56.1707,56.1707,56.0655,56.1006,108100.0
2014-02-10 09:55:00,64.02,64.08,63.99,64.07,87100.0,56.0918,56.1444,56.0655,56.1356,87100.0
2014-02-10 10:00:00,64.07,64.08,63.97,63.98,115400.0,56.1356,56.1444,56.048,56.0568,115400.0
2014-02-10 10:05:00,63.99,64.02,63.94,63.96,86700.0,56.0655,56.0918,56.0217,56.0392,86700.0
2014-02-10 10:10:00,63.95,64.01,63.93,63.96,54600.0,56.0305,56.0831,56.013,56.0392,54600.0
2014-02-10 10:15:00,63.97,64.01,63.95,63.98,54700.0,56.048,56.0831,56.0305,56.0568,54700.0
2014-02-10 10:20:00,63.99,64.01,63.94,63.94,47500.0,56.0655,56.0831,56.0217,56.0217,47500.0
2014-02-10 10:25:00,63.94,63.95,63.91,63.92,27700.0,56.0217,56.0305,55.9954,56.0042,27700.0
2014-02-10 10:30:00,63.93,63.95,63.84,63.89,70100.0,56.013,56.0305,55.9341,55.9779,70100.0
2014-02-10 10:35:00,63.89,63.9,63.85,63.87,67100.0,55.9779,55.9867,55.9429,55.9604,67100.0
2014-02-10 10:40:00,63.88,63.88,63.83,63.85,62000.0,55.9692,55.9692,55.9253,55.9429,62000.0
2014-02-10 10:45:00,63.85,63.85,63.78,63.78,38100.0,55.9429,55.9429,55.8815,55.8815,38100.0
2014-02-10 10:50:00,63.77,63.82,63.76,63.8,22900.0,55.8728,55.9166,55.864,55.8991,22900.0
2014-02-10 10:55:00,63.79,63.88,63.79,63.85,29900.0,55.8903,55.9692,55.8903,55.9429,29900.0
2014-02-10 11:00:00,63.84,63.86,63.8,63.8,22400.0,55.9341,55.9516,55.8991,55.8991,22400.0
2014-02-10 11:05:00,63.81,63.84,63.79,63.81,32600.0,55.9078,55.9341,55.8903,55.9078,32600.0
2014-02-10 11:10:00,63.82,63.85,63.82,63.84,23500.0,55.9166,55.9429,55.9166,55.9341,23500.0
2014-02-10 11:15:00,63.84,63.88,63.82,63.88,70200.0,55.9341,55.9692,55.9166,55.9692,70200.0
2014-02-10 11:20:00,63.88,63.89,63.86,63.89,29500.0,55.9692,55.9779,55.9516,55.9779,29500.0
2014-02-10 11:25:00,63.9,63.92,63.9,63.92,27300.0,55.9867,56.0042,55.9867,56.0042,27300.0
2014-02-10 11:30:00,63.92,63.94,63.9,63.92,13400.0,56.0042,56.0217,55.9867,56.0042,13400.0
2014-02-10 11:35:00,63.93,63.93,63.89,63.9,19100.0,56.013,56.013,55.9779,55.9867,19100.0
2014-02-10 11:40:00,63.91,63.99,63.91,63.98,20100.0,55.9954,56.0655,55.9954,56.0568,20100.0
2014-02-10 11:45:00,63.99,64.02,63.98,64.02,18600.0,56.0655,56.0918,56.0568,56.0918,18600.0
2014-02-10 11:50:00,64.02,64.06,64.01,64.01,17700.0,56.0918,56.1269,56.0831,56.0831,17700.0
2014-02-10 11:55:00,64.01,64.03,63.99,64.02,22400.0,56.0831,56.1006,56.0655,56.0918,22400.0
2014-02-10 12:00:00,64.01,64.01,63.97,63.98,17200.0,56.0831,56.0831,56.048,56.0568,17200.0
2014-02-10 12:05:00,63.98,63.98,63.94,63.96,34000.0,56.0568,56.0568,56.0217,56.0392,34000.0
2014-02-10 12:10:00,63.96,63.97,63.95,63.97,11800.0,56.0392,56.048,56.0305,56.048,11800.0
2014-02-10 12:15:00,63.97,64.0,63.97,63.99,30300.0,56.048,56.0743,56.048,56.0655,30300.0
2014-02-10 12:20:00,63.99,64.03,63.99,64.01,49900.0,56.0655,56.1006,56.0655,56.0831,49900.0
2014-02-10 12:25:00,64.01,64.01,63.97,63.97,25300.0,56.0831,56.0831,56.048,56.048,25300.0
2014-02-10 12:30:00,63.97,64.01,63.96,64.01,16600.0,56.048,56.0831,56.0392,56.0831,16600.0
2014-02-10 12:35:00,64.02,64.03,63.98,63.98,59100.0,56.0918,56.1006,56.0568,56.0568,59100.0
2014-02-10 12:40:00,63.98,64.0,63.97,63.99,19300.0,56.0568,56.0743,56.048,56.0655,19300.0
2014-02-10 12:45:00,63.99,63.99,63.95,63.98,19300.0,56.0655,56.0655,56.0305,56.0568,19300.0
2014-02-10 12:50:00,63.98,63.99,63.96,63.99,12200.0,56.0568,56.0655,56.0392,56.0655,12200.0
2014-02-10 12:55:00,63.99,64.0,63.97,63.98,12300.0,56.0655,56.0743,56.048,56.0568,12300.0
2014-02-10 13:00:00,63.98,64.0,63.98,63.98,9800.0,56.0568,56.0743,56.0568,56.0568,9800.0
2014-02-10 13:05:00,63.98,64.0,63.98,63.98,20000.0,56.0568,56.0743,56.0568,56.0568,20000.0
2014-02-10 13:10:00,63.98,63.99,63.94,63.94,15500.0,56.0568,56.0655,56.0217,56.0217,15500.0
2014-02-10 13:15:00,63.93,63.98,63.93,63.96,18400.0,56.013,56.0568,56.013,56.0392,18400.0
2014-02-10 13:20:00,63.96,64.02,63.95,64.01,17700.0,56.0392,56.0918,56.0305,56.0831,17700.0
2014-02-10 13:25:00,64.01,64.01,63.98,63.98,11800.0,56.0831,56.0831,56.0568,56.0568,11800.0
2014-02-10 13:30:00,63.98,63.99,63.97,63.98,27400.0,56.0568,56.0655,56.048,56.0568,27400.0
2014-02-10 13:35:00,63.98,64.04,63.98,64.04,29000.0,56.0568,56.1093,56.0568,56.1093,29000.0
2014-02-10 13:40:00,64.04,64.05,64.01,64.01,13200.0,56.1093,56.1181,56.0831,56.0831,13200.0
2014-02-10 13:45:00,64.0,64.02,64.0,64.0,16700.0,56.0743,56.0918,56.0743,56.0743,16700.0
2014-02-10 13:50:00,64.01,64.02,63.97,64.01,35300.0,56.0831,56.0918,56.048,56.0831,35300.0
2014-02-10 13:55:00,64.0,64.02,63.99,64.02,42900.0,56.0743,56.0918,56.0655,56.0918,42900.0
2014-02-10 14:00:00,64.02,64.05,64.01,64.03,11600.0,56.0918,56.1181,56.0831,56.1006,11600.0
2014-02-10 14:05:00,64.03,64.05,64.01,64.03,15400.0,56.1006,56.1181,56.0831,56.1006,15400.0
2014-02-10 14:10:00,64.04,64.07,64.03,64.05,22200.0,56.1093,56.1356,56.1006,56.1181,22200.0
2014-02-10 14:15:00,64.05,64.07,64.03,64.06,20600.0,56.1181,56.1356,56.1006,56.1269,20600.0
2014-02-10 14:20:00,64.06,64.09,64.04,64.07,31200.0,56.1269,56.1531,56.1093,56.1356,31200.0
2014-02-10 14:25:00,64.06,64.07,64.05,64.06,12900.0,56.1269,56.1356,56.1181,56.1269,12900.0
2014-02-10 14:30:00,64.06,64.11,64.06,64.11,13700.0,56.1269,56.1707,56.1269,56.1707,13700.0
2014-02-10 14:35:00,64.11,64.17,64.1,64.13,32400.0,56.1707,56.2232,56.1619,56.1882,32400.0
2014-02-10 14:40:00,64.13,64.16,64.12,64.12,20600.0,56.1882,56.2145,56.1794,56.1794,20600.0
2014-02-10 14:45:00,64.12,64.13,64.1,64.11,26100.0,56.1794,56.1882,56.1619,56.1707,26100.0
2014-02-10 14:50:00,64.11,64.11,64.09,64.09,30000.0,56.1707,56.1707,56.1531,56.1531,30000.0
2014-02-10 14:55:00,64.09,64.09,64.07,64.07,11600.0,56.1531,56.1531,56.1356,56.1356,11600.0
2014-02-10 15:00:00,64.08,64.09,64.03,64.05,53500.0,56.1444,56.1531,56.1006,56.1181,53500.0
2014-02-10 15:05:00,64.04,64.05,64.03,64.03,14900.0,56.1093,56.1181,56.1006,56.1006,14900.0
2014-02-10 15:10:00,64.03,64.04,64.02,64.03,53700.0,56.1006,56.1093,56.0918,56.1006,53700.0
2014-02-10 15:15:00,64.03,64.05,64.02,64.05,50900.0,56.1006,56.1181,56.0918,56.1181,50900.0
2014-02-10 15:20:00,64.05,64.05,64.0,64.02,39500.0,56.1181,56.1181,56.0743,56.0918,39500.0
2014-02-10 15:25:00,64.02,64.04,64.0,64.02,87800.0,56.0918,56.1093,56.0743,56.0918,87800.0
2014-02-10 15:30:00,64.02,64.04,64.01,64.04,41300.0,56.0918,56.1093,56.0831,56.1093,41300.0
2014-02-10 15:35:00,64.04,64.06,64.03,64.04,102000.0,56.1093,56.1269,56.1006,56.1093,102000.0
2014-02-10 15:40:00,64.04,64.07,64.03,64.04,83600.0,56.1093,56.1356,56.1006,56.1093,83600.0
2014-02-10 15:45:00,64.03,64.05,63.99,64.02,138200.0,56.1006,56.1181,56.0655,56.0918,138200.0
2014-02-10 15:50:00,64.02,64.06,64.01,64.06,208300.0,56.0918,56.1269,56.0831,56.1269,208300.0
2014-02-10 15:55:00,64.06,64.08,64.04,64.06,484400.0,56.1269,56.1444,56.1093,56.1269,484400.0
2014-02-11 09:30:00,64.24,64.24,64.1,64.18,137700.0,56.2846,56.2846,56.1619,56.232,137700.0
2014-02-11 09:35:00,64.19,64.27,64.13,64.25,201600.0,56.2408,56.3109,56.1882,56.2933,201600.0
2014-02-11 09:40:00,64.25,64.27,64.2,64.27,97400.0,56.2933,56.3109,56.2495,56.3109,97400.0
2014-02-11 09:45:00,64.27,64.35,64.27,64.3,64700.0,56.3109,56.381,56.3109,56.3371,64700.0
2014-02-11 09:50:00,64.3,64.3,64.21,64.23,91800.0,56.3371,56.3371,56.2583,56.2758,91800.0
2014-02-11 09:55:00,64.24,64.25,64.19,64.21,70500.0,56.2846,56.2933,56.2408,56.2583,70500.0
2014-02-11 10:00:00,64.21,64.25,64.16,64.16,152600.0,56.2583,56.2933,56.2145,56.2145,152600.0
2014-02-11 10:05:00,64.17,64.18,64.13,64.18,50100.0,56.2232,56.232,56.1882,56.232,50100.0
2014-02-11 10:10:00,64.16,64.2,64.13,64.2,48500.0,56.2145,56.2495,56.1882,56.2495,48500.0
2014-02-11 10:15:00,64.2,64.22,64.17,64.21,48600.0,56.2495,56.267,56.2232,56.2583,48600.0
2014-02-11 10:20:00,64.21,64.29,64.2,64.28,99200.0,56.2583,56.3284,56.2495,56.3196,99200.0
2014-02-11 10:25:00,64.28,64.3,64.26,64.29,41900.0,56.3196,56.3371,56.3021,56.3284,41900.0
2014-02-11 10:30:00,64.3,64.32,64.27,64.31,16500.0,56.3371,56.3547,56.3109,56.3459,16500.0
2014-02-11 10:35:00,64.31,64.33,64.28,64.33,57800.0,56.3459,56.3634,56.3196,56.3634,57800.0
2014-02-11 10:40:00,64.32,64.33,64.29,64.31,26800.0,56.3547,56.3634,56.3284,56.3459,26800.0
2014-02-11 10:45:00,64.3,64.31,64.29,64.3,16100.0,56.3371,56.3459,56.3284,56.3371,16100.0
2014-02-11 10:50:00,64.3,64.3,64.24,64.24,70800.0,56.3371,56.3371,56.2846,56.2846,70800.0
2014-02-11 10:55:00,64.23,64.28,64.22,64.27,60500.0,56.2758,56.3196,56.267,56.3109,60500.0
2014-02-11 11:00:00,64.27,64.34,64.27,64.32,69500.0,56.3109,56.3722,56.3109,56.3547,69500.0
2014-02-11 11:05:00,64.31,64.31,64.24,64.28,72700.0,56.3459,56.3459,56.2846,56.3196,72700.0
2014-02-11 11:10:00,64.28,64.28,64.23,64.24,26100.0,56.3196,56.3196,56.2758,56.2846,26100.0
2014-02-11 11:15:00,64.25,64.37,64.25,64.35,78700.0,56.2933,56.3985,56.2933,56.381,78700.0
2014-02-11 11:20:00,64.36,64.38,64.34,64.36,45000.0,56.3897,56.4072,56.3722,56.3897,45000.0
2014-02-11 11:25:00,64.37,64.41,64.36,64.41,66700.0,56.3985,56.4335,56.3897,56.4335,66700.0
2014-02-11 11:30:00,64.42,64.43,64.36,64.37,51300.0,56.4423,56.451,56.3897,56.3985,51300.0
2014-02-11 11:35:00,64.36,64.38,64.35,64.38,44100.0,56.3897,56.4072,56.381,56.4072,44100.0
2014-02-11 11:40:00,64.38,64.41,64.38,64.4,79500.0,56.4072,56.4335,56.4072,56.4248,79500.0
2014-02-11 11:45:00,64.4,64.43,64.38,64.41,43200.0,56.4248,56.451,56.4072,56.4335,43200.0
2014-02-11 11:50:00,64.41,64.44,64.38,64.41,128400.0,56.4335,56.4598,56.4072,56.4335,128400.0
2014-02-11 11:55:00,64.4,64.42,64.38,64.41,40900.0,56.4248,56.4423,56.4072,56.4335,40900.0
2014-02-11 12:00:00,64.41,64.42,64.39,64.41,17200.0,56.4335,56.4423,56.416,56.4335,17200.0
2014-02-11 12:05:00,64.41,64.41,64.36,64.36,15300.0,56.4335,56.4335,56.3897,56.3897,15300.0
2014-02-11 12:10:00,64.36,64.36,64.34,64.36,15300.0,56.3897,56.3897,56.3722,56.3897,15300.0
2014-02-11 12:15:00,64.36,64.38,64.35,64.37,31700.0,56.3897,56.4072,56.381,56.3985,31700.0
2014-02-11 12:20:00,64.38,64.39,64.37,64.39,27200.0,56.4072,56.416,56.3985,56.416,27200.0
2014-02-11 12:25:00,64.39,64.43,64.37,64.4,22900.0,56.416,56.451,56.3985,56.4248,22900.0
2014-02-11 12:30:00,64.41,64.43,64.4,64.41,19900.0,56.4335,56.451,56.4248,56.4335,19900.0
2014-02-11 12:35:00,64.41,64.44,64.39,64.39,23100.0,56.4335,56.4598,56.416,56.416,23100.0
2014-02-11 12:40:00,64.39,64.41,64.38,64.41,50200.0,56.416,56.4335,56.4072,56.4335,50200.0
2014-02-11 12:45:00,64.41,64.44,64.4,64.42,30600.0,56.4335,56.4598,56.4248,56.4423,30600.0
2014-02-11 12:50:00,64.42,64.43,64.39,64.4,34600.0,56.4423,56.451,56.416,56.4248,34600.0
2014-02-11 12:55:00,64.4,64.45,64.4,64.44,28900.0,56.4248,56.4686,56.4248,56.4598,28900.0
2014-02-11 13:00:00,64.45,64.48,64.45,64.47,31300.0,56.4686,56.4949,56.4686,56.4861,31300.0
2014-02-11 13:05:00,64.46,64.5,64.46,64.49,19900.0,56.4773,56.5124,56.4773,56.5036,19900.0
2014-02-11 13:10:00,64.49,64.56,64.48,64.56,59600.0,56.5036,56.5649,56.4949,56.5649,59600.0
2014-02-11 13:15:00,64.56,64.56,64.52,64.53,20100.0,56.5649,56.5649,56.5299,56.5387,20100.0
2014-02-11 13:20:00,64.53,64.54,64.52,64.53,35100.0,56.5387,56.5474,56.5299,56.5387,35100.0
2014-02-11 13:25:00,64.53,64.54,64.52,64.54,28400.0,56.5387,56.5474,56.5299,56.5474,28400.0
2014-02-11 13:30:00,64.54,64.57,64.53,64.53,99500.0,56.5474,56.5737,56.5387,56.5387,99500.0
2014-02-11 13:35:00,64.53,64.55,64.53,64.54,22200.0,56.5387,56.5562,56.5387,56.5474,22200.0
2014-02-11 13:40:00,64.55,64.58,64.55,64.57,30800.0,56.5562,56.5825,56.5562,56.5737,30800.0
2014-02-11 13:45:00,64.56,64.59,64.56,64.57,22400.0,56.5649,56.5912,56.5649,56.5737,22400.0
2014-02-11 13:50:00,64.58,64.58,64.55,64.55,19500.0,56.5825,56.5825,56.5562,56.5562,19500.0
2014-02-11 13:55:00,64.55,64.55,64.51,64.51,20400.0,56.5562,56.5562,56.5211,56.5211,20400.0
2014-02-11 14:00:00,64.51,64.53,64.49,64.52,58100.0,56.5211,56.5387,56.5036,56.5299,58100.0
2014-02-11 14:05:00,64.53,64.55,64.52,64.53,27900.0,56.5387,56.5562,56.5299,56.5387,27900.0
2014-02-11 14:10:00,64.53,64.54,64.51,64.51,29400.0,56.5387,56.5474,56.5211,56.5211,29400.0
2014-02-11 14:15:00,64.51,64.53,64.5,64.52,21600.0,56.5211,56.5387,56.5124,56.5299,21600.0
2014-02-11 14:20:00,64.52,64.56,64.52,64.56,9300.0,56.5299,56.5649,56.5299,56.5649,9300.0
2014-02-11 14:25:00,64.56,64.57,64.55,64.55,8600.0,56.5649,56.5737,56.5562,56.5562,8600.0
2014-02-11 14:30:00,64.55,64.58,64.55,64.55,19100.0,56.5562,56.5825,56.5562,56.5562,19100.0
2014-02-11 14:35:00,64.55,64.59,64.54,64.59,50500.0,56.5562,56.5912,56.5474,56.5912,50500.0
2014-02-11 14:40:00,64.59,64.63,64.59,64.62,93200.0,56.5912,56.6263,56.5912,56.6175,93200.0
2014-02-11 14:45:00,64.61,64.66,64.61,64.64,86500.0,56.6088,56.6526,56.6088,56.635,86500.0
2014-02-11 14:50:00,64.64,64.66,64.61,64.62,60100.0,56.635,56.6526,56.6088,56.6175,60100.0
2014-02-11 14:55:00,64.62,64.67,64.62,64.66,56500.0,56.6175,56.6613,56.6175,56.6526,56500.0
2014-02-11 15:00:00,64.67,64.7,64.65,64.68,108300.0,56.6613,56.6876,56.6438,56.6701,108300.0
2014-02-11 15:05:00,64.68,64.7,64.67,64.68,34900.0,56.6701,56.6876,56.6613,56.6701,34900.0
2014-02-11 15:10:00,64.68,64.7,64.67,64.7,26900.0,56.6701,56.6876,56.6613,56.6876,26900.0
2014-02-11 15:15:00,64.7,64.73,64.68,64.71,58700.0,56.6876,56.7139,56.6701,56.6964,58700.0
2014-02-11 15:20:00,64.71,64.71,64.67,64.68,53300.0,56.6964,56.6964,56.6613,56.6701,53300.0
2014-02-11 15:25:00,64.67,64.67,64.61,64.62,72600.0,56.6613,56.6613,56.6088,56.6175,72600.0
2014-02-11 15:30:00,64.62,64.64,64.59,64.6,153300.0,56.6175,56.635,56.5912,56.6,153300.0
2014-02-11 15:35:00,64.6,64.63,64.6,64.6,113400.0,56.6,56.6263,56.6,56.6,113400.0
2014-02-11 15:40:00,64.6,64.62,64.59,64.62,55600.0,56.6,56.6175,56.5912,56.6175,55600.0
2014-02-11 15:45:00,64.61,64.62,64.55,64.55,198300.0,56.6088,56.6175,56.5562,56.5562,198300.0
2014-02-11 15:50:00,64.56,64.57,64.54,64.55,654900.0,56.5649,56.5737,56.5474,56.5562,654900.0
2014-02-11 15:55:00,64.55,64.55,64.5,64.53,274500.0,56.5562,56.5562,56.5124,56.5387,274500.0
2014-02-12 09:30:00,64.65,64.78,64.61,64.73,78400.0,56.6438,56.7577,56.6088,56.7139,78400.0
2014-02-12 09:35:00,64.73,64.76,64.69,64.72,186800.0,56.7139,56.7402,56.6788,56.7051,186800.0
2014-02-12 09:40:00,64.72,64.74,64.66,64.74,48200.0,56.7051,56.7227,56.6526,56.7227,48200.0
2014-02-12 09:45:00,64.75,64.8,64.74,64.75,53000.0,56.7314,56.7752,56.7227,56.7314,53000.0
2014-02-12 09:50:00,64.76,64.79,64.73,64.78,27900.0,56.7402,56.7665,56.7139,56.7577,27900.0
2014-02-12 09:55:00,64.79,64.83,64.72,64.73,184600.0,56.7665,56.8015,56.7051,56.7139,184600.0
2014-02-12 10:00:00,64.74,64.77,64.7,64.7,149600.0,56.7227,56.7489,56.6876,56.6876,149600.0
2014-02-12 10:05:00,64.7,64.71,64.64,64.7,64600.0,56.6876,56.6964,56.635,56.6876,64600.0
2014-02-12 10:10:00,64.68,64.7,64.65,64.66,54600.0,56.6701,56.6876,56.6438,56.6526,54600.0
2014-02-12 10:15:00,64.65,64.68,64.62,64.62,17000.0,56.6438,56.6701,56.6175,56.6175,17000.0
2014-02-12 10:20:00,64.62,64.64,64.55,64.55,66800.0,56.6175,56.635,56.5562,56.5562,66800.0
2014-02-12 10:25:00,64.56,64.57,64.54,64.55,35400.0,56.5649,56.5737,56.5474,56.5562,35400.0
2014-02-12 10:30:00,64.55,64.56,64.52,64.53,29600.0,56.5562,56.5649,56.5299,56.5387,29600.0
2014-02-12 10:35:00,64.53,64.59,64.51,64.57,27500.0,56.5387,56.5912,56.5211,56.5737,27500.0
2014-02-12 10:40:00,64.55,64.55,64.49,64.5,26000.0,56.5562,56.5562,56.5036,56.5124,26000.0
2014-02-12 10:45:00,64.5,64.51,64.45,64.5,34700.0,56.5124,56.5211,56.4686,56.5124,34700.0
2014-02-12 10:50:00,64.51,64.51,64.47,64.48,15700.0,56.5211,56.5211,56.4861,56.4949,15700.0
2014-02-12 10:55:00,64.48,64.48,64.43,64.43,43100.0,56.4949,56.4949,56.451,56.451,43100.0
2014-02-12 11:00:00,64.42,64.49,64.42,64.49,49800.0,56.4423,56.5036,56.4423,56.5036,49800.0
2014-02-12 11:05:00,64.49,64.54,64.47,64.54,56200.0,56.5036,56.5474,56.4861,56.5474,56200.0
2014-02-12 11:10:00,64.54,64.56,64.54,64.55,25200.0,56.5474,56.5649,56.5474,56.5562,25200.0
2014-02-12 11:15:00,64.55,64.56,64.54,64.56,12800.0,56.5562,56.5649,56.5474,56.5649,12800.0
2014-02-12 11:20:00,64.55,64.56,64.45,64.46,37500.0,56.5562,56.5649,56.4686,56.4773,37500.0
2014-02-12 11:25:00,64.45,64.48,64.44,64.45,28400.0,56.4686,56.4949,56.4598,56.4686,28400.0
2014-02-12 11:30:00,64.44,64.51,64.44,64.51,37600.0,56.4598,56.5211,56.4598,56.5211,37600.0
2014-02-12 11:35:00,64.51,64.53,64.44,64.48,23300.0,56.5211,56.5387,56.4598,56.4949,23300.0
2014-02-12 11:40:00,64.48,64.52,64.45,64.47,32000.0,56.4949,56.5299,56.4686,56.4861,32000.0
2014-02-12 11:45:00,64.46,64.49,64.42,64.42,35200.0,56.4773,56.5036,56.4423,56.4423,35200.0
2014-02-12 11:50:00,64.42,64.45,64.4,64.44,16700.0,56.4423,56.4686,56.4248,56.4598,16700.0
2014-02-12 11:55:00,64.44,64.47,64.44,64.45,15000.0,56.4598,56.4861,56.4598,56.4686,15000.0
2014-02-12 12:00:00,64.44,64.5,64.42,64.48,23800.0,56.4598,56.5124,56.4423,56.4949,23800.0
2014-02-12 12:05:00,64.48,64.51,64.47,64.5,113100.0,56.4949,56.5211,56.4861,56.5124,113100.0
2014-02-12 12:10:00,64.5,64.5,64.48,64.49,34000.0,56.5124,56.5124,56.4949,56.5036,34000.0
2014-02-12 12:15:00,64.48,64.51,64.47,64.49,54500.0,56.4949,56.5211,56.4861,56.5036,54500.0
2014-02-12 12:20:00,64.48,64.51,64.48,64.49,47100.0,56.4949,56.5211,56.4949,56.5036,47100.0
2014-02-12 12:25:00,64.49,64.5,64.47,64.49,18600.0,56.5036,56.5124,56.4861,56.5036,18600.0
2014-02-12 12:30:00,64.5,64.5,64.48,64.5,10500.0,56.5124,56.5124,56.4949,56.5124,10500.0
2014-02-12 12:35:00,64.49,64.5,64.46,64.47,9400.0,56.5036,56.5124,56.4773,56.4861,9400.0
2014-02-12 12:40:00,64.48,64.5,64.47,64.49,8900.0,56.4949,56.5124,56.4861,56.5036,8900.0
2014-02-12 12:45:00,64.49,64.5,64.43,64.44,8800.0,56.5036,56.5124,56.451,56.4598,8800.0
2014-02-12 12:50:00,64.44,64.54,64.44,64.52,13500.0,56.4598,56.5474,56.4598,56.5299,13500.0
2014-02-12 12:55:00,64.52,64.54,64.49,64.5,19500.0,56.5299,56.5474,56.5036,56.5124,19500.0
2014-02-12 13:00:00,64.51,64.51,64.5,64.5,7100.0,56.5211,56.5211,56.5124,56.5124,7100.0
2014-02-12 13:05:00,64.5,64.54,64.49,64.52,24600.0,56.5124,56.5474,56.5036,56.5299,24600.0
2014-02-12 13:10:00,64.52,64.53,64.5,64.52,29100.0,56.5299,56.5387,56.5124,56.5299,29100.0
2014-02-12 13:15:00,64.52,64.54,64.5,64.54,45700.0,56.5299,56.5474,56.5124,56.5474,45700.0
2014-02-12 13:20:00,64.53,64.57,64.51,64.56,24900.0,56.5387,56.5737,56.5211,56.5649,24900.0
2014-02-12 13:25:00,64.56,64.56,64.54,64.54,54400.0,56.5649,56.5649,56.5474,56.5474,54400.0
2014-02-12 13:30:00,64.54,64.57,64.54,64.55,56600.0,56.5474,56.5737,56.5474,56.5562,56600.0
2014-02-12 13:35:00,64.55,64.57,64.54,64.54,27800.0,56.5562,56.5737,56.5474,56.5474,27800.0
2014-02-12 13:40:00,64.53,64.55,64.51,64.53,14100.0,56.5387,56.5562,56.5211,56.5387,14100.0
2014-02-12 13:45:00,64.53,64.56,64.53,64.56,23300.0,56.5387,56.5649,56.5387,56.5649,23300.0
2014-02-12 13:50:00,64.57,64.58,64.53,64.53,17400.0,56.5737,56.5825,56.5387,56.5387,17400.0
2014-02-12 13:55:00,64.53,64.56,64.53,64.56,67100.0,56.5387,56.5649,56.5387,56.5649,67100.0
2014-02-12 14:00:00,64.55,64.57,64.55,64.57,12200.0,56.5562,56.5737,56.5562,56.5737,12200.0
2014-02-12 14:05:00,64.58,64.61,64.58,64.61,49000.0,56.5825,56.6088,56.5825,56.6088,49000.0
2014-02-12 14:10:00,64.6,64.6,64.53,64.55,22700.0,56.6,56.6,56.5387,56.5562,22700.0
2014-02-12 14:15:00,64.55,64.56,64.55,64.55,20100.0,56.5562,56.5649,56.5562,56.5562,20100.0
2014-02-12 14:20:00,64.55,64.57,64.54,64.57,21600.0,56.5562,56.5737,56.5474,56.5737,21600.0
2014-02-12 14:25:00,64.57,64.58,64.57,64.57,11400.0,56.5737,56.5825,56.5737,56.5737,11400.0
2014-02-12 14:30:00,64.56,64.56,64.5,64.52,41500.0,56.5649,56.5649,56.5124,56.5299,41500.0
2014-02-12 14:35:00,64.52,64.53,64.48,64.48,14700.0,56.5299,56.5387,56.4949,56.4949,14700.0
2014-02-12 14:40:00,64.48,64.52,64.48,64.51,40800.0,56.4949,56.5299,56.4949,56.5211,40800.0
2014-02-12 14:45:00,64.51,64.52,64.47,64.47,19000.0,56.5211,56.5299,56.4861,56.4861,19000.0
2014-02-12 14:50:00,64.46,64.48,64.46,64.48,37100.0,56.4773,56.4949,56.4773,56.4949,37100.0
2014-02-12 14:55:00,64.47,64.5,64.45,64.49,20500.0,56.4861,56.5124,56.4686,56.5036,20500.0
2014-02-12 15:00:00,64.49,64.5,64.48,64.49,22600.0,56.5036,56.5124,56.4949,56.5036,22600.0
2014-02-12 15:05:00,64.48,64.51,64.45,64.51,83900.0,56.4949,56.5211,56.4686,56.5211,83900.0
2014-02-12 15:10:00,64.51,64.51,64.46,64.48,43300.0,56.5211,56.5211,56.4773,56.4949,43300.0
2014-02-12 15:15:00,64.5,64.54,64.5,64.54,42600.0,56.5124,56.5474,56.5124,56.5474,42600.0
2014-02-12 15:20:00,64.54,64.55,64.51,64.51,37200.0,56.5474,56.5562,56.5211,56.5211,37200.0
2014-02-12 15:25:00,64.51,64.52,64.49,64.5,58300.0,56.5211,56.5299,56.5036,56.5124,58300.0
2014-02-12 15:30:00,64.51,64.55,64.5,64.53,100100.0,56.5211,56.5562,56.5124,56.5387,100100.0
2014-02-12 15:35:00,64.52,64.52,64.49,64.5,78300.0,56.5299,56.5299,56.5036,56.5124,78300.0
2014-02-12 15:40:00,64.49,64.58,64.49,64.56,115600.0,56.5036,56.5825,56.5036,56.5649,115600.0
2014-02-12 15:45:00,64.57,64.59,64.53,64.53,91900.0,56.5737,56.5912,56.5387,56.5387,91900.0
2014-02-12 15:50:00,64.53,64.55,64.49,64.49,162700.0,56.5387,56.5562,56.5036,56.5036,162700.0
2014-02-12 15:55:00,64.49,64.59,64.49,64.58,294600.0,56.5036,56.5912,56.5036,56.5825,294600.0
2014-02-13 09:30:00,64.21,64.43,64.2,64.39,65000.0,56.2583,56.451,56.2495,56.416,65000.0
2014-02-13 09:35:00,64.39,64.46,64.35,64.4,104000.0,56.416,56.4773,56.381,56.4248,104000.0
2014-02-13 09:40:00,64.41,64.42,64.3,64.33,95800.0,56.4335,56.4423,56.3371,56.3634,95800.0
2014-02-13 09:45:00,64.34,64.37,64.29,64.34,74800.0,56.3722,56.3985,56.3284,56.3722,74800.0
2014-02-13 09:50:00,64.34,64.45,64.34,64.45,100500.0,56.3722,56.4686,56.3722,56.4686,100500.0
2014-02-13 09:55:00,64.45,64.48,64.43,64.44,75800.0,56.4686,56.4949,56.451,56.4598,75800.0
2014-02-13 10:00:00,64.46,64.54,64.44,64.48,59700.0,56.4773,56.5474,56.4598,56.4949,59700.0
2014-02-13 10:05:00,64.49,64.58,64.48,64.58,67300.0,56.5036,56.5825,56.4949,56.5825,67300.0
2014-02-13 10:10:00,64.57,64.57,64.52,64.54,28400.0,56.5737,56.5737,56.5299,56.5474,28400.0
2014-02-13 10:15:00,64.54,64.68,64.54,64.66,81100.0,56.5474,56.6701,56.5474,56.6526,81100.0
2014-02-13 10:20:00,64.67,64.7,64.58,64.58,36700.0,56.6613,56.6876,56.5825,56.5825,36700.0
2014-02-13 10:25:00,64.57,64.6,64.56,64.57,58200.0,56.5737,56.6,56.5649,56.5737,58200.0
2014-02-13 10:30:00,64.58,64.58,64.54,64.58,37700.0,56.5825,56.5825,56.5474,56.5825,37700.0
2014-02-13 10:35:00,64.59,64.61,64.55,64.61,23600.0,56.5912,56.6088,56.5562,56.6088,23600.0
2014-02-13 10:40:00,64.62,64.64,64.6,64.64,25600.0,56.6175,56.635,56.6,56.635,25600.0
2014-02-13 10:45:00,64.64,64.66,64.59,64.62,85600.0,56.635,56.6526,56.5912,56.6175,85600.0
2014-02-13 10:50:00,64.62,64.77,64.62,64.76,146900.0,56.6175,56.7489,56.6175,56.7402,146900.0
2014-02-13 10:55:00,64.75,64.8,64.72,64.74,419400.0,56.7314,56.7752,56.7051,56.7227,419400.0
2014-02-13 11:00:00,64.75,64.81,64.75,64.78,36500.0,56.7314,56.784,56.7314,56.7577,36500.0
2014-02-13 11:05:00,64.77,64.78,64.75,64.77,10700.0,56.7489,56.7577,56.7314,56.7489,10700.0
2014-02-13 11:10:00,64.77,64.77,64.73,64.75,34200.0,56.7489,56.7489,56.7139,56.7314,34200.0
2014-02-13 11:15:00,64.75,64.8,64.75,64.8,43300.0,56.7314,56.7752,56.7314,56.7752,43300.0
2014-02-13 11:20:00,64.79,64.85,64.78,64.8,44900.0,56.7665,56.819,56.7577,56.7752,44900.0
2014-02-13 11:25:00,64.8,64.82,64.77,64.78,21400.0,56.7752,56.7927,56.7489,56.7577,21400.0
2014-02-13 11:30:00,64.78,64.83,64.77,64.78,31100.0,56.7577,56.8015,56.7489,56.7577,31100.0
2014-02-13 11:35:00,64.77,64.78,64.75,64.75,22500.0,56.7489,56.7577,56.7314,56.7314,22500.0
2014-02-13 11:40:00,64.75,64.76,64.73,64.74,21300.0,56.7314,56.7402,56.7139,56.7227,21300.0
2014-02-13 11:45:00,64.74,64.79,64.74,64.78,18700.0,56.7227,56.7665,56.7227,56.7577,18700.0
2014-02-13 11:50:00,64.78,64.78,64.76,64.77,18000.0,56.7577,56.7577,56.7402,56.7489,18000.0
2014-02-13 11:55:00,64.77,64.77,64.69,64.72,33100.0,56.7489,56.7489,56.6788,56.7051,33100.0
2014-02-13 12:00:00,64.73,64.73,64.69,64.69,74200.0,56.7139,56.7139,56.6788,56.6788,74200.0
2014-02-13 12:05:00,64.69,64.69,64.66,64.67,99100.0,56.6788,56.6788,56.6526,56.6613,99100.0
2014-02-13 12:10:00,64.66,64.72,64.65,64.68,27100.0,56.6526,56.7051,56.6438,56.6701,27100.0
2014-02-13 12:15:00,64.68,64.69,64.67,64.69,12200.0,56.6701,56.6788,56.6613,56.6788,12200.0
2014-02-13 12:20:00,64.69,64.71,64.67,64.67,70100.0,56.6788,56.6964,56.6613,56.6613,70100.0
2014-02-13 12:25:00,64.67,64.71,64.67,64.7,14700.0,56.6613,56.6964,56.6613,56.6876,14700.0
2014-02-13 12:30:00,64.72,64.72,64.7,64.72,43600.0,56.7051,56.7051,56.6876,56.7051,43600.0
2014-02-13 12:35:00,64.72,64.74,64.72,64.73,10700.0,56.7051,56.7227,56.7051,56.7139,10700.0
2014-02-13 12:40:00,64.74,64.75,64.73,64.73,20200.0,56.7227,56.7314,56.7139,56.7139,20200.0
2014-02-13 12:45:00,64.73,64.75,64.73,64.75,36200.0,56.7139,56.7314,56.7139,56.7314,36200.0
2014-02-13 12:50:00,64.74,64.77,64.73,64.74,33200.0,56.7227,56.7489,56.7139,56.7227,33200.0
2014-02-13 12:55:00,64.73,64.75,64.69,64.71,12300.0,56.7139,56.7314,56.6788,56.6964,12300.0
2014-02-13 13:00:00,64.71,64.71,64.7,64.71,10300.0,56.6964,56.6964,56.6876,56.6964,10300.0
2014-02-13 13:05:00,64.72,64.77,64.72,64.76,35100.0,56.7051,56.7489,56.7051,56.7402,35100.0
2014-02-13 13:10:00,64.76,64.77,64.73,64.75,24900.0,56.7402,56.7489,56.7139,56.7314,24900.0
2014-02-13 13:15:00,64.75,64.81,64.75,64.8,24300.0,56.7314,56.784,56.7314,56.7752,24300.0
2014-02-13 13:20:00,64.79,64.79,64.77,64.78,10700.0,56.7665,56.7665,56.7489,56.7577,10700.0
2014-02-13 13:25:00,64.79,64.79,64.78,64.79,11500.0,56.7665,56.7665,56.7577,56.7665,11500.0
2014-02-13 13:30:00,64.8,64.81,64.77,64.78,16400.0,56.7752,56.784,56.7489,56.7577,16400.0
2014-02-13 13:35:00,64.77,64.78,64.76,64.78,12800.0,56.7489,56.7577,56.7402,56.7577,12800.0
2014-02-13 13:40:00,64.79,64.81,64.78,64.81,11100.0,56.7665,56.784,56.7577,56.784,11100.0
2014-02-13 13:45:00,64.82,64.84,64.79,64.83,43300.0,56.7927,56.8103,56.7665,56.8015,43300.0
2014-02-13 13:50:00,64.82,64.83,64.81,64.82,8600.0,56.7927,56.8015,56.784,56.7927,8600.0
2014-02-13 13:55:00,64.81,64.86,64.81,64.85,16400.0,56.784,56.8278,56.784,56.819,16400.0
2014-02-13 14:00:00,64.86,64.9,64.86,64.86,27800.0,56.8278,56.8628,56.8278,56.8278,27800.0
2014-02-13 14:05:00,64.86,64.89,64.86,64.86,118800.0,56.8278,56.8541,56.8278,56.8278,118800.0
2014-02-13 14:10:00,64.87,64.89,64.87,64.88,93800.0,56.8366,56.8541,56.8366,56.8453,93800.0
2014-02-13 14:15:00,64.88,64.88,64.83,64.83,49400.0,56.8453,56.8453,56.8015,56.8015,49400.0
2014-02-13 14:20:00,64.84,64.86,64.81,64.86,225700.0,56.8103,56.8278,56.784,56.8278,225700.0
2014-02-13 14:25:00,64.86,64.86,64.81,64.84,52800.0,56.8278,56.8278,56.784,56.8103,52800.0
2014-02-13 14:30:00,64.84,64.84,64.82,64.84,29200.0,56.8103,56.8103,56.7927,56.8103,29200.0
2014-02-13 14:35:00,64.84,64.84,64.81,64.84,14200.0,56.8103,56.8103,56.784,56.8103,14200.0
2014-02-13 14:40:00,64.84,64.87,64.84,64.87,17800.0,56.8103,56.8366,56.8103,56.8366,17800.0
2014-02-13 14:45:00,64.87,64.91,64.87,64.88,18600.0,56.8366,56.8716,56.8366,56.8453,18600.0
2014-02-13 14:50:00,64.89,64.92,64.88,64.91,41400.0,56.8541,56.8804,56.8453,56.8716,41400.0
2014-02-13 14:55:00,64.91,64.92,64.89,64.92,35800.0,56.8716,56.8804,56.8541,56.8804,35800.0
2014-02-13 15:00:00,64.91,64.92,64.85,64.85,19500.0,56.8716,56.8804,56.819,56.819,19500.0
2014-02-13 15:05:00,64.86,64.89,64.85,64.86,61900.0,56.8278,56.8541,56.819,56.8278,61900.0
2014-02-13 15:10:00,64.86,64.87,64.84,64.84,74500.0,56.8278,56.8366,56.8103,56.8103,74500.0
2014-02-13 15:15:00,64.84,64.86,64.82,64.82,70700.0,56.8103,56.8278,56.7927,56.7927,70700.0
2014-02-13 15:20:00,64.83,64.83,64.8,64.82,35800.0,56.8015,56.8015,56.7752,56.7927,35800.0
2014-02-13 15:25:00,64.81,64.82,64.79,64.8,59500.0,56.784,56.7927,56.7665,56.7752,59500.0
2014-02-13 15:30:00,64.8,64.84,64.78,64.84,53100.0,56.7752,56.8103,56.7577,56.8103,53100.0
2014-02-13 15:35:00,64.83,64.85,64.82,64.83,109800.0,56.8015,56.819,56.7927,56.8015,109800.0
2014-02-13 15:40:00,64.82,64.85,64.81,64.84,127100.0,56.7927,56.819,56.784,56.8103,127100.0
2014-02-13 15:45:00,64.84,64.84,64.8,64.84,195400.0,56.8103,56.8103,56.7752,56.8103,195400.0
2014-02-13 15:50:00,64.84,64.87,64.83,64.85,143400.0,56.8103,56.8366,56.8015,56.819,143400.0
2014-02-13 15:55:00,64.86,64.86,64.8,64.83,777000.0,56.8278,56.8278,56.7752,56.8015,777000.0
2014-02-14 09:30:00,64.75,64.81,64.68,64.73,43200.0,56.7314,56.784,56.6701,56.7139,43200.0
2014-02-14 09:35:00,64.75,64.89,64.74,64.82,62900.0,56.7314,56.8541,56.7227,56.7927,62900.0
2014-02-14 09:40:00,64.81,64.81,64.68,64.74,125400.0,56.784,56.784,56.6701,56.7227,125400.0
2014-02-14 09:45:00,64.75,64.84,64.73,64.82,74500.0,56.7314,56.8103,56.7139,56.7927,74500.0
2014-02-14 09:50:00,64.8,64.88,64.68,64.85,104400.0,56.7752,56.8453,56.6701,56.819,104400.0
2014-02-14 09:55:00,64.86,64.88,64.77,64.85,136400.0,56.8278,56.8453,56.7489,56.819,136400.0
2014-02-14 10:00:00,64.85,64.87,64.77,64.78,113400.0,56.819,56.8366,56.7489,56.7577,113400.0
2014-02-14 10:05:00,64.78,64.86,64.77,64.85,47400.0,56.7577,56.8278,56.7489,56.819,47400.0
2014-02-14 10:10:00,64.85,64.97,64.85,64.94,42300.0,56.819,56.9242,56.819,56.8979,42300.0
2014-02-14 10:15:00,64.94,64.98,64.93,64.95,32400.0,56.8979,56.9329,56.8891,56.9066,32400.0
2014-02-14 10:20:00,64.95,64.98,64.93,64.95,66400.0,56.9066,56.9329,56.8891,56.9066,66400.0
2014-02-14 10:25:00,64.96,65.01,64.96,64.98,40400.0,56.9154,56.9592,56.9154,56.9329,40400.0
2014-02-14 10:30:00,65.0,65.05,64.98,65.03,40300.0,56.9505,56.9943,56.9329,56.9767,40300.0
2014-02-14 10:35:00,65.04,65.04,64.96,64.97,40400.0,56.9855,56.9855,56.9154,56.9242,40400.0
2014-02-14 10:40:00,64.97,64.98,64.93,64.95,35700.0,56.9242,56.9329,56.8891,56.9066,35700.0
2014-02-14 10:45:00,64.96,65.0,64.95,65.0,47500.0,56.9154,56.9505,56.9066,56.9505,47500.0
2014-02-14 10:50:00,64.99,65.02,64.99,65.0,16700.0,56.9417,56.968,56.9417,56.9505,16700.0
2014-02-14 10:55:00,64.99,65.01,64.93,64.95,56200.0,56.9417,56.9592,56.8891,56.9066,56200.0
2014-02-14 11:00:00,64.95,64.97,64.93,64.93,24600.0,56.9066,56.9242,56.8891,56.8891,24600.0
2014-02-14 11:05:00,64.93,64.97,64.92,64.93,19200.0,56.8891,56.9242,56.8804,56.8891,19200.0
2014-02-14 11:10:00,64.95,64.98,64.95,64.96,12700.0,56.9066,56.9329,56.9066,56.9154,12700.0
2014-02-14 11:15:00,64.96,65.01,64.95,65.01,22800.0,56.9154,56.9592,56.9066,56.9592,22800.0
2014-02-14 11:20:00,65.02,65.03,65.01,65.02,11900.0,56.968,56.9767,56.9592,56.968,11900.0
2014-02-14 11:25:00,65.03,65.05,65.02,65.03,24100.0,56.9767,56.9943,56.968,56.9767,24100.0
2014-02-14 11:30:00,65.03,65.09,65.03,65.09,26900.0,56.9767,57.0293,56.9767,57.0293,26900.0
2014-02-14 11:35:00,65.09,65.11,65.09,65.11,23400.0,57.0293,57.0468,57.0293,57.0468,23400.0
2014-02-14 11:40:00,65.11,65.14,65.11,65.14,159400.0,57.0468,57.0731,57.0468,57.0731,159400.0
2014-02-14 11:45:00,65.13,65.13,65.09,65.11,25500.0,57.0644,57.0644,57.0293,57.0468,25500.0
2014-02-14 11:50:00,65.1,65.12,65.07,65.08,53500.0,57.0381,57.0556,57.0118,57.0205,53500.0
2014-02-14 11:55:00,65.08,65.12,65.08,65.1,11700.0,57.0205,57.0556,57.0205,57.0381,11700.0
2014-02-14 12:00:00,65.11,65.12,65.07,65.08,35400.0,57.0468,57.0556,57.0118,57.0205,35400.0
2014-02-14 12:05:00,65.09,65.09,65.07,65.07,15300.0,57.0293,57.0293,57.0118,57.0118,15300.0
2014-02-14 12:10:00,65.07,65.11,65.07,65.1,8000.0,57.0118,57.0468,57.0118,57.0381,8000.0
2014-02-14 12:15:00,65.1,65.12,65.09,65.11,27300.0,57.0381,57.0556,57.0293,57.0468,27300.0
2014-02-14 12:20:00,65.1,65.11,65.09,65.1,10500.0,57.0381,57.0468,57.0293,57.0381,10500.0
2014-02-14 12:25:00,65.1,65.11,65.09,65.1,16200.0,57.0381,57.0468,57.0293,57.0381,16200.0
2014-02-14 12:30:00,65.1,65.14,65.09,65.14,34900.0,57.0381,57.0731,57.0293,57.0731,34900.0
2014-02-14 12:35:00,65.14,65.14,65.09,65.11,106600.0,57.0731,57.0731,57.0293,57.0468,106600.0
2014-02-14 12:40:00,65.11,65.17,65.11,65.16,55700.0,57.0468,57.0994,57.0468,57.0906,55700.0
2014-02-14 12:45:00,65.16,65.19,65.15,65.18,18000.0,57.0906,57.1169,57.0819,57.1082,18000.0
2014-02-14 12:50:00,65.18,65.2,65.16,65.16,48700.0,57.1082,57.1257,57.0906,57.0906,48700.0
2014-02-14 12:55:00,65.16,65.18,65.15,65.18,25300.0,57.0906,57.1082,57.0819,57.1082,25300.0
2014-02-14 13:00:00,65.17,65.18,65.15,65.17,18300.0,57.0994,57.1082,57.0819,57.0994,18300.0
2014-02-14 13:05:00,65.17,65.18,65.16,65.17,14200.0,57.0994,57.1082,57.0906,57.0994,14200.0
2014-02-14 13:10:00,65.18,65.18,65.15,65.16,10800.0,57.1082,57.1082,57.0819,57.0906,10800.0
2014-02-14 13:15:00,65.16,65.19,65.15,65.18,12100.0,57.0906,57.1169,57.0819,57.1082,12100.0
2014-02-14 13:20:00,65.18,65.2,65.17,65.2,34000.0,57.1082,57.1257,57.0994,57.1257,34000.0
2014-02-14 13:25:00,65.21,65.24,65.2,65.24,34000.0,57.1344,57.1607,57.1257,57.1607,34000.0
2014-02-14 13:30:00,65.25,65.25,65.23,65.23,17700.0,57.1695,57.1695,57.152,57.152,17700.0
2014-02-14 13:35:00,65.24,65.27,65.23,65.27,25800.0,57.1607,57.187,57.152,57.187,25800.0
2014-02-14 13:40:00,65.28,65.29,65.27,65.28,38400.0,57.1958,57.2045,57.187,57.1958,38400.0
2014-02-14 13:45:00,65.28,65.34,65.28,65.32,50400.0,57.1958,57.2483,57.1958,57.2308,50400.0
2014-02-14 13:50:00,65.32,65.34,65.31,65.32,34500.0,57.2308,57.2483,57.2221,57.2308,34500.0
2014-02-14 13:55:00,65.33,65.33,65.29,65.29,32200.0,57.2396,57.2396,57.2045,57.2045,32200.0
2014-02-14 14:00:00,65.3,65.3,65.28,65.3,57800.0,57.2133,57.2133,57.1958,57.2133,57800.0
2014-02-14 14:05:00,65.3,65.3,65.28,65.28,30500.0,57.2133,57.2133,57.1958,57.1958,30500.0
2014-02-14 14:10:00,65.29,65.31,65.28,65.31,125300.0,57.2045,57.2221,57.1958,57.2221,125300.0
2014-02-14 14:15:00,65.31,65.35,65.3,65.34,51900.0,57.2221,57.2571,57.2133,57.2483,51900.0
2014-02-14 14:20:00,65.34,65.34,65.32,65.33,26100.0,57.2483,57.2483,57.2308,57.2396,26100.0
2014-02-14 14:25:00,65.34,65.35,65.31,65.31,35200.0,57.2483,57.2571,57.2221,57.2221,35200.0
2014-02-14 14:30:00,65.31,65.33,65.3,65.32,44200.0,57.2221,57.2396,57.2133,57.2308,44200.0
2014-02-14 14:35:00,65.31,65.33,65.3,65.31,21600.0,57.2221,57.2396,57.2133,57.2221,21600.0
2014-02-14 14:40:00,65.31,65.35,65.31,65.33,71100.0,57.2221,57.2571,57.2221,57.2396,71100.0
2014-02-14 14:45:00,65.34,65.37,65.33,65.36,24500.0,57.2483,57.2746,57.2396,57.2659,24500.0
2014-02-14 14:50:00,65.36,65.39,65.36,65.38,53100.0,57.2659,57.2922,57.2659,57.2834,53100.0
2014-02-14 14:55:00,65.37,65.41,65.37,65.39,62400.0,57.2746,57.3097,57.2746,57.2922,62400.0
2014-02-14 15:00:00,65.38,65.41,65.38,65.41,86900.0,57.2834,57.3097,57.2834,57.3097,86900.0
2014-02-14 15:05:00,65.41,65.41,65.37,65.37,18000.0,57.3097,57.3097,57.2746,57.2746,18000.0
2014-02-14 15:10:00,65.38,65.38,65.33,65.33,44200.0,57.2834,57.2834,57.2396,57.2396,44200.0
2014-02-14 15:15:00,65.34,65.34,65.27,65.28,46300.0,57.2483,57.2483,57.187,57.1958,46300.0
2014-02-14 15:20:00,65.28,65.3,65.26,65.28,52700.0,57.1958,57.2133,57.1783,57.1958,52700.0
2014-02-14 15:25:00,65.28,65.29,65.27,65.29,33000.0,57.1958,57.2045,57.187,57.2045,33000.0
2014-02-14 15:30:00,65.28,65.3,65.28,65.28,37300.0,57.1958,57.2133,57.1958,57.1958,37300.0
2014-02-14 15:35:00,65.29,65.3,65.28,65.28,25400.0,57.2045,57.2133,57.1958,57.1958,25400.0
2014-02-14 15:40:00,65.28,65.28,65.22,65.23,80500.0,57.1958,57.1958,57.1432,57.152,80500.0
2014-02-14 15:45:00,65.24,65.24,65.21,65.22,142000.0,57.1607,57.1607,57.1344,57.1432,142000.0
2014-02-14 15:50:00,65.23,65.25,65.21,65.22,168200.0,57.152,57.1695,57.1344,57.1432,168200.0
2014-02-14 15:55:00,65.22,65.24,65.2,65.2,572100.0,57.1432,57.1607,57.1257,57.1257,572100.0
2014-02-18 09:30:00,65.5,65.5,65.26,65.28,162100.0,57.3885,57.3885,57.1783,57.1958,162100.0
2014-02-18 09:35:00,65.28,65.36,65.24,65.34,163900.0,57.1958,57.2659,57.1607,57.2483,163900.0
2014-02-18 09:40:00,65.34,65.36,65.26,65.32,99400.0,57.2483,57.2659,57.1783,57.2308,99400.0
2014-02-18 09:45:00,65.34,65.34,65.25,65.27,53100.0,57.2483,57.2483,57.1695,57.187,53100.0
2014-02-18 09:50:00,65.27,65.28,65.17,65.17,42600.0,57.187,57.1958,57.0994,57.0994,42600.0
2014-02-18 09:55:00,65.18,65.19,65.09,65.14,70400.0,57.1082,57.1169,57.0293,57.0731,70400.0
2014-02-18 10:00:00,65.14,65.14,65.0,65.01,72000.0,57.0731,57.0731,56.9505,56.9592,72000.0
2014-02-18 10:05:00,65.0,65.08,64.97,65.08,73400.0,56.9505,57.0205,56.9242,57.0205,73400.0
2014-02-18 10:10:00,65.07,65.08,65.01,65.05,47500.0,57.0118,57.0205,56.9592,56.9943,47500.0
2014-02-18 10:15:00,65.05,65.15,65.04,65.15,32700.0,56.9943,57.0819,56.9855,57.0819,32700.0
2014-02-18 10:20:00,65.15,65.22,65.14,65.21,27000.0,57.0819,57.1432,57.0731,57.1344,27000.0
2014-02-18 10:25:00,65.21,65.25,65.19,65.24,179000.0,57.1344,57.1695,57.1169,57.1607,179000.0
2014-02-18 10:30:00,65.25,65.27,65.23,65.26,36800.0,57.1695,57.187,57.152,57.1783,36800.0
2014-02-18 10:35:00,65.27,65.3,65.24,65.28,40600.0,57.187,57.2133,57.1607,57.1958,40600.0
2014-02-18 10:40:00,65.28,65.31,65.27,65.31,17600.0,57.1958,57.2221,57.187,57.2221,17600.0
2014-02-18 10:45:00,65.33,65.36,65.28,65.29,89100.0,57.2396,57.2659,57.1958,57.2045,89100.0
2014-02-18 10:50:00,65.3,65.32,65.27,65.31,40700.0,57.2133,57.2308,57.187,57.2221,40700.0
2014-02-18 10:55:00,65.3,65.34,65.3,65.31,67600.0,57.2133,57.2483,57.2133,57.2221,67600.0
2014-02-18 11:00:00,65.32,65.33,65.3,65.3,54700.0,57.2308,57.2396,57.2133,57.2133,54700.0
2014-02-18 11:05:00,65.3,65.33,65.29,65.32,15300.0,57.2133,57.2396,57.2045,57.2308,15300.0
2014-02-18 11:10:00,65.33,65.38,65.33,65.33,34200.0,57.2396,57.2834,57.2396,57.2396,34200.0
2014-02-18 11:15:00,65.34,65.39,65.33,65.38,17100.0,57.2483,57.2922,57.2396,57.2834,17100.0
2014-02-18 11:20:00,65.39,65.39,65.32,65.35,21000.0,57.2922,57.2922,57.2308,57.2571,21000.0
2014-02-18 11:25:00,65.34,65.36,65.31,65.36,11000.0,57.2483,57.2659,57.2221,57.2659,11000.0
2014-02-18 11:30:00,65.37,65.4,65.35,65.35,19900.0,57.2746,57.3009,57.2571,57.2571,19900.0
2014-02-18 11:35:00,65.33,65.33,65.31,65.31,7000.0,57.2396,57.2396,57.2221,57.2221,7000.0
2014-02-18 11:40:00,65.31,65.33,65.3,65.31,8800.0,57.2221,57.2396,57.2133,57.2221,8800.0
2014-02-18 11:45:00,65.31,65.31,65.25,65.25,27300.0,57.2221,57.2221,57.1695,57.1695,27300.0
2014-02-18 11:50:00,65.26,65.28,65.26,65.28,9900.0,57.1783,57.1958,57.1783,57.1958,9900.0
2014-02-18 11:55:00,65.28,65.28,65.22,65.22,23600.0,57.1958,57.1958,57.1432,57.1432,23600.0
2014-02-18 12:00:00,65.22,65.29,65.22,65.27,14900.0,57.1432,57.2045,57.1432,57.187,14900.0
2014-02-18 12:05:00,65.27,65.29,65.25,65.26,27200.0,57.187,57.2045,57.1695,57.1783,27200.0
2014-02-18 12:10:00,65.25,65.28,65.24,65.26,9200.0,57.1695,57.1958,57.1607,57.1783,9200.0
2014-02-18 12:15:00,65.25,65.27,65.21,65.21,15700.0,57.1695,57.187,57.1344,57.1344,15700.0
2014-02-18 12:20:00,65.22,65.28,65.22,65.28,28500.0,57.1432,57.1958,57.1432,57.1958,28500.0
2014-02-18 12:25:00,65.28,65.3,65.27,65.28,179600.0,57.1958,57.2133,57.187,57.1958,179600.0
2014-02-18 12:30:00,65.28,65.32,65.28,65.3,12200.0,57.1958,57.2308,57.1958,57.2133,12200.0
2014-02-18 12:35:00,65.3,65.32,65.3,65.31,5800.0,57.2133,57.2308,57.2133,57.2221,5800.0
2014-02-18 12:40:00,65.31,65.32,65.28,65.32,14900.0,57.2221,57.2308,57.1958,57.2308,14900.0
2014-02-18 12:45:00,65.31,65.32,65.28,65.29,50400.0,57.2221,57.2308,57.1958,57.2045,50400.0
2014-02-18 12:50:00,65.3,65.31,65.27,65.27,29100.0,57.2133,57.2221,57.187,57.187,29100.0
2014-02-18 12:55:00,65.27,65.31,65.27,65.3,17700.0,57.187,57.2221,57.187,57.2133,17700.0
2014-02-18 13:00:00,65.3,65.31,65.27,65.28,15800.0,57.2133,57.2221,57.187,57.1958,15800.0
2014-02-18 13:05:00,65.28,65.28,65.25,65.27,37300.0,57.1958,57.1958,57.1695,57.187,37300.0
2014-02-18 13:10:00,65.27,65.28,65.25,65.27,9600.0,57.187,57.1958,57.1695,57.187,9600.0
2014-02-18 13:15:00,65.28,65.28,65.25,65.26,12300.0,57.1958,57.1958,57.1695,57.1783,12300.0
2014-02-18 13:20:00,65.27,65.27,65.24,65.25,17800.0,57.187,57.187,57.1607,57.1695,17800.0
2014-02-18 13:25:00,65.24,65.28,65.24,65.25,16100.0,57.1607,57.1958,57.1607,57.1695,16100.0
2014-02-18 13:30:00,65.26,65.26,65.21,65.23,35300.0,57.1783,57.1783,57.1344,57.152,35300.0
2014-02-18 13:35:00,65.24,65.26,65.23,65.25,12500.0,57.1607,57.1783,57.152,57.1695,12500.0
2014-02-18 13:40:00,65.24,65.26,65.24,65.24,16300.0,57.1607,57.1783,57.1607,57.1607,16300.0
2014-02-18 13:45:00,65.24,65.25,65.18,65.2,37600.0,57.1607,57.1695,57.1082,57.1257,37600.0
2014-02-18 13:50:00,65.2,65.2,65.17,65.19,26700.0,57.1257,57.1257,57.0994,57.1169,26700.0
2014-02-18 13:55:00,65.19,65.24,65.19,65.23,38500.0,57.1169,57.1607,57.1169,57.152,38500.0
2014-02-18 14:00:00,65.24,65.28,65.23,65.27,32500.0,57.1607,57.1958,57.152,57.187,32500.0
2014-02-18 14:05:00,65.27,65.29,65.25,65.26,14100.0,57.187,57.2045,57.1695,57.1783,14100.0
2014-02-18 14:10:00,65.26,65.28,65.24,65.27,45900.0,57.1783,57.1958,57.1607,57.187,45900.0
2014-02-18 14:15:00,65.28,65.3,65.27,65.3,26700.0,57.1958,57.2133,57.187,57.2133,26700.0
2014-02-18 14:20:00,65.3,65.3,65.27,65.29,14700.0,57.2133,57.2133,57.187,57.2045,14700.0
2014-02-18 14:25:00,65.29,65.3,65.24,65.24,21000.0,57.2045,57.2133,57.1607,57.1607,21000.0
2014-02-18 14:30:00,65.23,65.27,65.23,65.27,6100.0,57.152,57.187,57.152,57.187,6100.0
2014-02-18 14:35:00,65.28,65.28,65.25,65.28,32200.0,57.1958,57.1958,57.1695,57.1958,32200.0
2014-02-18 14:40:00,65.28,65.32,65.28,65.32,21700.0,57.1958,57.2308,57.1958,57.2308,21700.0
2014-02-18 14:45:00,65.31,65.33,65.29,65.33,53000.0,57.2221,57.2396,57.2045,57.2396,53000.0
2014-02-18 14:50:00,65.32,65.34,65.31,65.31,16900.0,57.2308,57.2483,57.2221,57.2221,16900.0
2014-02-18 14:55:00,65.31,65.32,65.29,65.3,32000.0,57.2221,57.2308,57.2045,57.2133,32000.0
2014-02-18 15:00:00,65.3,65.3,65.29,65.29,81200.0,57.2133,57.2133,57.2045,57.2045,81200.0
2014-02-18 15:05:00,65.29,65.31,65.27,65.28,6600.0,57.2045,57.2221,57.187,57.1958,6600.0
2014-02-18 15:10:00,65.28,65.32,65.28,65.31,10400.0,57.1958,57.2308,57.1958,57.2221,10400.0
2014-02-18 15:15:00,65.31,65.32,65.3,65.32,21800.0,57.2221,57.2308,57.2133,57.2308,21800.0
2014-02-18 15:20:00,65.31,65.34,65.31,65.33,18700.0,57.2221,57.2483,57.2221,57.2396,18700.0
2014-02-18 15:25:00,65.33,65.35,65.31,65.34,50800.0,57.2396,57.2571,57.2221,57.2483,50800.0
2014-02-18 15:30:00,65.34,65.35,65.33,65.34,24100.0,57.2483,57.2571,57.2396,57.2483,24100.0
2014-02-18 15:35:00,65.33,65.34,65.31,65.32,43800.0,57.2396,57.2483,57.2221,57.2308,43800.0
2014-02-18 15:40:00,65.31,65.33,65.3,65.3,98700.0,57.2221,57.2396,57.2133,57.2133,98700.0
2014-02-18 15:45:00,65.3,65.31,65.27,65.3,92200.0,57.2133,57.2221,57.187,57.2133,92200.0
2014-02-18 15:50:00,65.31,65.35,65.3,65.31,61200.0,57.2221,57.2571,57.2133,57.2221,61200.0
2014-02-18 15:55:00,65.31,65.31,65.26,65.27,215700.0,57.2221,57.2221,57.1783,57.187,215700.0
2014-02-19 09:30:00,65.17,65.22,65.09,65.16,127900.0,57.0994,57.1432,57.0293,57.0906,127900.0
2014-02-19 09:35:00,65.15,65.22,65.08,65.21,131100.0,57.0819,57.1432,57.0205,57.1344,131100.0
2014-02-19 09:40:00,65.22,65.24,65.15,65.17,49500.0,57.1432,57.1607,57.0819,57.0994,49500.0
2014-02-19 09:45:00,65.18,65.2,65.13,65.13,53400.0,57.1082,57.1257,57.0644,57.0644,53400.0
2014-02-19 09:50:00,65.13,65.16,65.09,65.11,37200.0,57.0644,57.0906,57.0293,57.0468,37200.0
2014-02-19 09:55:00,65.12,65.2,65.08,65.2,80900.0,57.0556,57.1257,57.0205,57.1257,80900.0
2014-02-19 10:00:00,65.2,65.21,65.1,65.15,167900.0,57.1257,57.1344,57.0381,57.0819,167900.0
2014-02-19 10:05:00,65.15,65.17,65.13,65.16,33600.0,57.0819,57.0994,57.0644,57.0906,33600.0
2014-02-19 10:10:00,65.17,65.27,65.16,65.26,100000.0,57.0994,57.187,57.0906,57.1783,100000.0
2014-02-19 10:15:00,65.26,65.32,65.26,65.27,98100.0,57.1783,57.2308,57.1783,57.187,98100.0
2014-02-19 10:20:00,65.27,65.28,65.25,65.28,65500.0,57.187,57.1958,57.1695,57.1958,65500.0
2014-02-19 10:25:00,65.29,65.36,65.29,65.34,72500.0,57.2045,57.2659,57.2045,57.2483,72500.0
2014-02-19 10:30:00,65.34,65.37,65.33,65.34,68900.0,57.2483,57.2746,57.2396,57.2483,68900.0
2014-02-19 10:35:00,65.34,65.37,65.3,65.3,91300.0,57.2483,57.2746,57.2133,57.2133,91300.0
2014-02-19 10:40:00,65.3,65.32,65.29,65.29,56000.0,57.2133,57.2308,57.2045,57.2045,56000.0
2014-02-19 10:45:00,65.29,65.29,65.27,65.28,95500.0,57.2045,57.2045,57.187,57.1958,95500.0
2014-02-19 10:50:00,65.28,65.31,65.27,65.3,44200.0,57.1958,57.2221,57.187,57.2133,44200.0
2014-02-19 10:55:00,65.28,65.32,65.28,65.28,59200.0,57.1958,57.2308,57.1958,57.1958,59200.0
2014-02-19 11:00:00,65.29,65.31,65.26,65.28,53000.0,57.2045,57.2221,57.1783,57.1958,53000.0
2014-02-19 11:05:00,65.28,65.3,65.26,65.28,37500.0,57.1958,57.2133,57.1783,57.1958,37500.0
2014-02-19 11:10:00,65.28,65.29,65.24,65.24,39100.0,57.1958,57.2045,57.1607,57.1607,39100.0
2014-02-19 11:15:00,65.24,65.27,65.24,65.25,31300.0,57.1607,57.187,57.1607,57.1695,31300.0
2014-02-19 11:20:00,65.24,65.24,65.22,65.22,33500.0,57.1607,57.1607,57.1432,57.1432,33500.0
2014-02-19 11:25:00,65.23,65.24,65.22,65.22,81700.0,57.152,57.1607,57.1432,57.1432,81700.0
2014-02-19 11:30:00,65.22,65.23,65.21,65.21,18700.0,57.1432,57.152,57.1344,57.1344,18700.0
2014-02-19 11:35:00,65.21,65.21,65.14,65.15,19000.0,57.1344,57.1344,57.0731,57.0819,19000.0
2014-02-19 11:40:00,65.14,65.2,65.13,65.2,26900.0,57.0731,57.1257,57.0644,57.1257,26900.0
2014-02-19 11:45:00,65.2,65.24,65.19,65.23,19000.0,57.1257,57.1607,57.1169,57.152,19000.0
2014-02-19 11:50:00,65.22,65.23,65.18,65.19,13100.0,57.1432,57.152,57.1082,57.1169,13100.0
2014-02-19 11:55:00,65.19,65.21,65.03,65.03,65700.0,57.1169,57.1344,56.9767,56.9767,65700.0
2014-02-19 12:00:00,65.02,65.08,64.98,65.08,60100.0,56.968,57.0205,56.9329,57.0205,60100.0
2014-02-19 12:05:00,65.08,65.1,65.05,65.05,37900.0,57.0205,57.0381,56.9943,56.9943,37900.0
2014-02-19 12:10:00,65.05,65.08,65.03,65.08,101100.0,56.9943,57.0205,56.9767,57.0205,101100.0
2014-02-19 12:15:00,65.08,65.08,64.98,65.0,52100.0,57.0205,57.0205,56.9329,56.9505,52100.0
2014-02-19 12:20:00,64.99,65.0,64.91,64.98,91800.0,56.9417,56.9505,56.8716,56.9329,91800.0
2014-02-19 12:25:00,64.98,64.99,64.94,64.97,64500.0,56.9329,56.9417,56.8979,56.9242,64500.0
2014-02-19 12:30:00,64.97,65.03,64.97,65.0,30700.0,56.9242,56.9767,56.9242,56.9505,30700.0
2014-02-19 12:35:00,64.99,65.04,64.97,65.04,18900.0,56.9417,56.9855,56.9242,56.9855,18900.0
2014-02-19 12:40:00,65.04,65.04,64.99,65.01,24300.0,56.9855,56.9855,56.9417,56.9592,24300.0
2014-02-19 12:45:00,65.01,65.01,64.95,64.96,74300.0,56.9592,56.9592,56.9066,56.9154,74300.0
2014-02-19 12:50:00,64.97,65.0,64.96,64.97,43700.0,56.9242,56.9505,56.9154,56.9242,43700.0
2014-02-19 12:55:00,64.97,65.01,64.97,65.01,53600.0,56.9242,56.9592,56.9242,56.9592,53600.0
2014-02-19 13:00:00,65.01,65.01,64.99,65.0,8500.0,56.9592,56.9592,56.9417,56.9505,8500.0
2014-02-19 13:05:00,65.0,65.06,64.99,65.06,50400.0,56.9505,57.003,56.9417,57.003,50400.0
2014-02-19 13:10:00,65.06,65.08,65.03,65.07,33200.0,57.003,57.0205,56.9767,57.0118,33200.0
2014-02-19 13:15:00,65.07,65.08,65.06,65.07,20800.0,57.0118,57.0205,57.003,57.0118,20800.0
2014-02-19 13:20:00,65.07,65.09,65.06,65.09,22600.0,57.0118,57.0293,57.003,57.0293,22600.0
2014-02-19 13:25:00,65.09,65.09,65.06,65.06,7900.0,57.0293,57.0293,57.003,57.003,7900.0
2014-02-19 13:30:00,65.06,65.06,65.03,65.03,17500.0,57.003,57.003,56.9767,56.9767,17500.0
2014-02-19 13:35:00,65.02,65.03,64.99,65.01,107000.0,56.968,56.9767,56.9417,56.9592,107000.0
2014-02-19 13:40:00,65.01,65.02,65.0,65.02,13200.0,56.9592,56.968,56.9505,56.968,13200.0
2014-02-19 13:45:00,65.01,65.04,65.01,65.03,20600.0,56.9592,56.9855,56.9592,56.9767,20600.0
2014-02-19 13:50:00,65.04,65.08,65.04,65.05,44700.0,56.9855,57.0205,56.9855,56.9943,44700.0
2014-02-19 13:55:00,65.05,65.05,64.97,64.98,342500.0,56.9943,56.9943,56.9242,56.9329,342500.0
2014-02-19 14:00:00,64.99,65.08,64.96,65.02,162100.0,56.9417,57.0205,56.9154,56.968,162100.0
2014-02-19 14:05:00,65.01,65.14,65.01,65.13,53100.0,56.9592,57.0731,56.9592,57.0644,53100.0
2014-02-19 14:10:00,65.13,65.13,65.06,65.07,31700.0,57.0644,57.0644,57.003,57.0118,31700.0
2014-02-19 14:15:00,65.05,65.07,64.99,65.06,52500.0,56.9943,57.0118,56.9417,57.003,52500.0
2014-02-19 14:20:00,65.05,65.05,64.92,64.99,146000.0,56.9943,56.9943,56.8804,56.9417,146000.0
2014-02-19 14:25:00,65.0,65.05,64.96,65.05,30500.0,56.9505,56.9943,56.9154,56.9943,30500.0
2014-02-19 14:30:00,65.05,65.05,64.99,65.0,33100.0,56.9943,56.9943,56.9417,56.9505,33100.0
2014-02-19 14:35:00,65.0,65.04,64.97,65.01,28800.0,56.9505,56.9855,56.9242,56.9592,28800.0
2014-02-19 14:40:00,65.0,65.05,64.94,64.94,57300.0,56.9505,56.9943,56.8979,56.8979,57300.0
2014-02-19 14:45:00,64.94,64.98,64.91,64.94,30400.0,56.8979,56.9329,56.8716,56.8979,30400.0
2014-02-19 14:50:00,64.94,64.97,64.92,64.95,31600.0,56.8979,56.9242,56.8804,56.9066,31600.0
2014-02-19 14:55:00,64.95,64.97,64.87,64.93,80700.0,56.9066,56.9242,56.8366,56.8891,80700.0
2014-02-19 15:00:00,64.92,64.96,64.91,64.92,46600.0,56.8804,56.9154,56.8716,56.8804,46600.0
2014-02-19 15:05:00,64.92,64.93,64.9,64.92,30100.0,56.8804,56.8891,56.8628,56.8804,30100.0
2014-02-19 15:10:00,64.91,64.91,64.81,64.83,71600.0,56.8716,56.8716,56.784,56.8015,71600.0
2014-02-19 15:15:00,64.84,64.86,64.76,64.77,59800.0,56.8103,56.8278,56.7402,56.7489,59800.0
2014-02-19 15:20:00,64.78,64.78,64.73,64.77,39800.0,56.7577,56.7577,56.7139,56.7489,39800.0
2014-02-19 15:25:00,64.77,64.78,64.72,64.73,54400.0,56.7489,56.7577,56.7051,56.7139,54400.0
2014-02-19 15:30:00,64.73,64.75,64.7,64.7,469600.0,56.7139,56.7314,56.6876,56.6876,469600.0
2014-02-19 15:35:00,64.7,64.72,64.67,64.72,260600.0,56.6876,56.7051,56.6613,56.7051,260600.0
2014-02-19 15:40:00,64.71,64.73,64.68,64.7,206700.0,56.6964,56.7139,56.6701,56.6876,206700.0
2014-02-19 15:45:00,64.69,64.7,64.63,64.66,161500.0,56.6788,56.6876,56.6263,56.6526,161500.0
2014-02-19 15:50:00,64.66,64.69,64.61,64.65,258200.0,56.6526,56.6788,56.6088,56.6438,258200.0
2014-02-19 15:55:00,64.64,64.7,64.63,64.69,432500.0,56.635,56.6876,56.6263,56.6788,432500.0
2014-02-20 09:30:00,64.92,64.92,64.79,64.86,61000.0,56.8804,56.8804,56.7665,56.8278,61000.0
2014-02-20 09:35:00,64.86,65.0,64.8,64.8,135800.0,56.8278,56.9505,56.7752,56.7752,135800.0
2014-02-20 09:40:00,64.79,64.83,64.76,64.82,82400.0,56.7665,56.8015,56.7402,56.7927,82400.0
2014-02-20 09:45:00,64.81,64.85,64.76,64.81,36200.0,56.784,56.819,56.7402,56.784,36200.0
2014-02-20 09:50:00,64.81,64.83,64.73,64.73,39400.0,56.784,56.8015,56.7139,56.7139,39400.0
2014-02-20 09:55:00,64.74,64.79,64.72,64.79,32300.0,56.7227,56.7665,56.7051,56.7665,32300.0
2014-02-20 10:00:00,64.78,64.82,64.65,64.81,438500.0,56.7577,56.7927,56.6438,56.784,438500.0
2014-02-20 10:05:00,64.82,64.83,64.69,64.7,59900.0,56.7927,56.8015,56.6788,56.6876,59900.0
2014-02-20 10:10:00,64.71,64.89,64.71,64.88,64000.0,56.6964,56.8541,56.6964,56.8453,64000.0
2014-02-20 10:15:00,64.89,64.91,64.83,64.85,50100.0,56.8541,56.8716,56.8015,56.819,50100.0
2014-02-20 10:20:00,64.87,64.87,64.84,64.84,348400.0,56.8366,56.8366,56.8103,56.8103,348400.0
2014-02-20 10:25:00,64.84,64.87,64.82,64.83,36400.0,56.8103,56.8366,56.7927,56.8015,36400.0
2014-02-20 10:30:00,64.84,64.95,64.84,64.93,88100.0,56.8103,56.9066,56.8103,56.8891,88100.0
2014-02-20 10:35:00,64.93,64.95,64.9,64.94,23800.0,56.8891,56.9066,56.8628,56.8979,23800.0
2014-02-20 10:40:00,64.94,64.98,64.91,64.93,68800.0,56.8979,56.9329,56.8716,56.8891,68800.0
2014-02-20 10:45:00,64.93,64.94,64.9,64.92,38900.0,56.8891,56.8979,56.8628,56.8804,38900.0
2014-02-20 10:50:00,64.92,64.92,64.88,64.91,57000.0,56.8804,56.8804,56.8453,56.8716,57000.0
2014-02-20 10:55:00,64.93,64.97,64.91,64.92,41300.0,56.8891,56.9242,56.8716,56.8804,41300.0
2014-02-20 11:00:00,64.93,64.96,64.92,64.95,20500.0,56.8891,56.9154,56.8804,56.9066,20500.0
2014-02-20 11:05:00,64.95,65.01,64.95,65.01,47400.0,56.9066,56.9592,56.9066,56.9592,47400.0
2014-02-20 11:10:00,65.01,65.01,64.94,64.94,63600.0,56.9592,56.9592,56.8979,56.8979,63600.0
2014-02-20 11:15:00,64.93,64.94,64.92,64.93,13600.0,56.8891,56.8979,56.8804,56.8891,13600.0
2014-02-20 11:20:00,64.92,64.95,64.89,64.89,9400.0,56.8804,56.9066,56.8541,56.8541,9400.0
2014-02-20 11:25:00,64.89,64.89,64.84,64.87,25700.0,56.8541,56.8541,56.8103,56.8366,25700.0
2014-02-20 11:30:00,64.88,64.9,64.86,64.9,14300.0,56.8453,56.8628,56.8278,56.8628,14300.0
2014-02-20 11:35:00,64.9,64.96,64.87,64.89,97700.0,56.8628,56.9154,56.8366,56.8541,97700.0
2014-02-20 11:40:00,64.88,64.93,64.88,64.9,21200.0,56.8453,56.8891,56.8453,56.8628,21200.0
2014-02-20 11:45:00,64.91,64.94,64.89,64.9,37800.0,56.8716,56.8979,56.8541,56.8628,37800.0
2014-02-20 11:50:00,64.91,64.92,64.84,64.87,66200.0,56.8716,56.8804,56.8103,56.8366,66200.0
2014-02-20 11:55:00,64.88,64.89,64.84,64.85,28800.0,56.8453,56.8541,56.8103,56.819,28800.0
2014-02-20 12:00:00,64.86,64.86,64.84,64.84,18000.0,56.8278,56.8278,56.8103,56.8103,18000.0
2014-02-20 12:05:00,64.84,64.85,64.83,64.85,9900.0,56.8103,56.819,56.8015,56.819,9900.0
2014-02-20 12:10:00,64.85,64.87,64.84,64.86,14900.0,56.819,56.8366,56.8103,56.8278,14900.0
2014-02-20 12:15:00,64.85,64.95,64.84,64.92,31900.0,56.819,56.9066,56.8103,56.8804,31900.0
2014-02-20 12:20:00,64.92,64.95,64.92,64.93,68100.0,56.8804,56.9066,56.8804,56.8891,68100.0
2014-02-20 12:25:00,64.92,64.97,64.9,64.97,79000.0,56.8804,56.9242,56.8628,56.9242,79000.0
2014-02-20 12:30:00,64.97,65.0,64.96,64.98,65500.0,56.9242,56.9505,56.9154,56.9329,65500.0
2014-02-20 12:35:00,64.98,64.98,64.93,64.95,9600.0,56.9329,56.9329,56.8891,56.9066,9600.0
2014-02-20 12:40:00,64.95,65.01,64.95,65.01,47000.0,56.9066,56.9592,56.9066,56.9592,47000.0
2014-02-20 12:45:00,65.0,65.01,64.97,64.97,12500.0,56.9505,56.9592,56.9242,56.9242,12500.0
2014-02-20 12:50:00,64.97,65.0,64.96,64.99,10500.0,56.9242,56.9505,56.9154,56.9417,10500.0
2014-02-20 12:55:00,64.97,64.99,64.96,64.98,13500.0,56.9242,56.9417,56.9154,56.9329,13500.0
2014-02-20 13:00:00,64.99,65.03,64.99,65.02,36800.0,56.9417,56.9767,56.9417,56.968,36800.0
2014-02-20 13:05:00,65.01,65.03,64.99,65.01,105300.0,56.9592,56.9767,56.9417,56.9592,105300.0
2014-02-20 13:10:00,65.02,65.03,65.01,65.01,8600.0,56.968,56.9767,56.9592,56.9592,8600.0
2014-02-20 13:15:00,65.01,65.01,64.98,64.98,8100.0,56.9592,56.9592,56.9329,56.9329,8100.0
2014-02-20 13:20:00,64.98,64.99,64.97,64.99,3700.0,56.9329,56.9417,56.9242,56.9417,3700.0
2014-02-20 13:25:00,64.99,64.99,64.98,64.98,3600.0,56.9417,56.9417,56.9329,56.9329,3600.0
2014-02-20 13:30:00,64.98,65.03,64.98,65.02,61600.0,56.9329,56.9767,56.9329,56.968,61600.0
2014-02-20 13:35:00,65.02,65.04,65.02,65.02,93000.0,56.968,56.9855,56.968,56.968,93000.0
2014-02-20 13:40:00,65.02,65.02,64.98,65.0,31500.0,56.968,56.968,56.9329,56.9505,31500.0
2014-02-20 13:45:00,64.99,65.0,64.98,65.0,11500.0,56.9417,56.9505,56.9329,56.9505,11500.0
2014-02-20 13:50:00,65.01,65.03,65.0,65.02,16300.0,56.9592,56.9767,56.9505,56.968,16300.0
2014-02-20 13:55:00,65.02,65.02,64.99,65.0,13300.0,56.968,56.968,56.9417,56.9505,13300.0
2014-02-20 14:00:00,65.0,65.01,64.95,64.96,66400.0,56.9505,56.9592,56.9066,56.9154,66400.0
2014-02-20 14:05:00,64.95,64.99,64.95,64.99,81800.0,56.9066,56.9417,56.9066,56.9417,81800.0
2014-02-20 14:10:00,64.99,65.03,64.97,65.03,21000.0,56.9417,56.9767,56.9242,56.9767,21000.0
2014-02-20 14:15:00,65.02,65.09,65.02,65.06,59900.0,56.968,57.0293,56.968,57.003,59900.0
2014-02-20 14:20:00,65.06,65.08,65.04,65.05,28000.0,57.003,57.0205,56.9855,56.9943,28000.0
2014-02-20 14:25:00,65.05,65.06,65.0,65.02,19700.0,56.9943,57.003,56.9505,56.968,19700.0
2014-02-20 14:30:00,65.02,65.04,64.99,65.0,18200.0,56.968,56.9855,56.9417,56.9505,18200.0
2014-02-20 14:35:00,65.0,65.02,64.99,65.01,12900.0,56.9505,56.968,56.9417,56.9592,12900.0
2014-02-20 14:40:00,65.02,65.06,65.02,65.06,32100.0,56.968,57.003,56.968,57.003,32100.0
2014-02-20 14:45:00,65.06,65.06,65.04,65.06,19300.0,57.003,57.003,56.9855,57.003,19300.0
2014-02-20 14:50:00,65.07,65.07,65.02,65.02,28200.0,57.0118,57.0118,56.968,56.968,28200.0
2014-02-20 14:55:00,65.01,65.07,65.01,65.06,24700.0,56.9592,57.0118,56.9592,57.003,24700.0
2014-02-20 15:00:00,65.06,65.09,65.05,65.06,27500.0,57.003,57.0293,56.9943,57.003,27500.0
2014-02-20 15:05:00,65.06,65.09,65.06,65.08,9600.0,57.003,57.0293,57.003,57.0205,9600.0
2014-02-20 15:10:00,65.08,65.1,65.07,65.08,11400.0,57.0205,57.0381,57.0118,57.0205,11400.0
2014-02-20 15:15:00,65.09,65.1,65.08,65.09,5500.0,57.0293,57.0381,57.0205,57.0293,5500.0
2014-02-20 15:20:00,65.09,65.11,65.06,65.07,33600.0,57.0293,57.0468,57.003,57.0118,33600.0
2014-02-20 15:25:00,65.06,65.09,65.04,65.07,41200.0,57.003,57.0293,56.9855,57.0118,41200.0
2014-02-20 15:30:00,65.08,65.12,65.07,65.07,35200.0,57.0205,57.0556,57.0118,57.0118,35200.0
2014-02-20 15:35:00,65.08,65.1,65.06,65.07,61300.0,57.0205,57.0381,57.003,57.0118,61300.0
2014-02-20 15:40:00,65.07,65.11,65.06,65.1,76600.0,57.0118,57.0468,57.003,57.0381,76600.0
2014-02-20 15:45:00,65.1,65.15,65.1,65.15,99400.0,57.0381,57.0819,57.0381,57.0819,99400.0
2014-02-20 15:50:00,65.15,65.17,65.1,65.11,196400.0,57.0819,57.0994,57.0381,57.0468,196400.0
2014-02-20 15:55:00,65.11,65.11,65.06,65.06,342500.0,57.0468,57.0468,57.003,57.003,342500.0
2014-02-21 09:30:00,65.31,65.31,65.08,65.2,183000.0,57.2221,57.2221,57.0205,57.1257,183000.0
2014-02-21 09:35:00,65.2,65.26,65.16,65.2,136900.0,57.1257,57.1783,57.0906,57.1257,136900.0
2014-02-21 09:40:00,65.22,65.31,65.21,65.24,62200.0,57.1432,57.2221,57.1344,57.1607,62200.0
2014-02-21 09:45:00,65.25,65.32,65.24,65.3,63100.0,57.1695,57.2308,57.1607,57.2133,63100.0
2014-02-21 09:50:00,65.31,65.35,65.31,65.33,53800.0,57.2221,57.2571,57.2221,57.2396,53800.0
2014-02-21 09:55:00,65.33,65.34,65.22,65.26,53800.0,57.2396,57.2483,57.1432,57.1783,53800.0
2014-02-21 10:00:00,65.25,65.33,65.25,65.3,148600.0,57.1695,57.2396,57.1695,57.2133,148600.0
2014-02-21 10:05:00,65.3,65.3,65.24,65.28,44000.0,57.2133,57.2133,57.1607,57.1958,44000.0
2014-02-21 10:10:00,65.28,65.32,65.24,65.26,29200.0,57.1958,57.2308,57.1607,57.1783,29200.0
2014-02-21 10:15:00,65.26,65.29,65.23,65.27,18800.0,57.1783,57.2045,57.152,57.187,18800.0
2014-02-21 10:20:00,65.27,65.27,65.18,65.21,109700.0,57.187,57.187,57.1082,57.1344,109700.0
2014-02-21 10:25:00,65.21,65.22,65.17,65.22,38700.0,57.1344,57.1432,57.0994,57.1432,38700.0
2014-02-21 10:30:00,65.23,65.3,65.23,65.26,25700.0,57.152,57.2133,57.152,57.1783,25700.0
2014-02-21 10:35:00,65.27,65.31,65.26,65.28,23800.0,57.187,57.2221,57.1783,57.1958,23800.0
2014-02-21 10:40:00,65.28,65.31,65.25,65.29,25000.0,57.1958,57.2221,57.1695,57.2045,25000.0
2014-02-21 10:45:00,65.29,65.31,65.28,65.3,59900.0,57.2045,57.2221,57.1958,57.2133,59900.0
2014-02-21 10:50:00,65.29,65.3,65.27,65.27,26600.0,57.2045,57.2133,57.187,57.187,26600.0
2014-02-21 10:55:00,65.28,65.31,65.27,65.31,18700.0,57.1958,57.2221,57.187,57.2221,18700.0
2014-02-21 11:00:00,65.31,65.38,65.3,65.37,86200.0,57.2221,57.2834,57.2133,57.2746,86200.0
2014-02-21 11:05:00,65.36,65.37,65.33,65.33,96800.0,57.2659,57.2746,57.2396,57.2396,96800.0
2014-02-21 11:10:00,65.33,65.37,65.28,65.31,124900.0,57.2396,57.2746,57.1958,57.2221,124900.0
2014-02-21 11:15:00,65.31,65.37,65.31,65.33,15200.0,57.2221,57.2746,57.2221,57.2396,15200.0
2014-02-21 11:20:00,65.34,65.36,65.31,65.36,15300.0,57.2483,57.2659,57.2221,57.2659,15300.0
2014-02-21 11:25:00,65.36,65.36,65.33,65.34,21600.0,57.2659,57.2659,57.2396,57.2483,21600.0
2014-02-21 11:30:00,65.34,65.39,65.34,65.38,33600.0,57.2483,57.2922,57.2483,57.2834,33600.0
2014-02-21 11:35:00,65.38,65.39,65.35,65.37,72000.0,57.2834,57.2922,57.2571,57.2746,72000.0
2014-02-21 11:40:00,65.37,65.37,65.34,65.35,18300.0,57.2746,57.2746,57.2483,57.2571,18300.0
2014-02-21 11:45:00,65.36,65.37,65.33,65.36,11900.0,57.2659,57.2746,57.2396,57.2659,11900.0
2014-02-21 11:50:00,65.36,65.38,65.36,65.36,38100.0,57.2659,57.2834,57.2659,57.2659,38100.0
2014-02-21 11:55:00,65.37,65.37,65.35,65.37,6100.0,57.2746,57.2746,57.2571,57.2746,6100.0
2014-02-21 12:00:00,65.37,65.41,65.37,65.39,5500.0,57.2746,57.3097,57.2746,57.2922,5500.0
2014-02-21 12:05:00,65.39,65.4,65.38,65.39,8000.0,57.2922,57.3009,57.2834,57.2922,8000.0
2014-02-21 12:10:00,65.38,65.4,65.37,65.37,16900.0,57.2834,57.3009,57.2746,57.2746,16900.0
2014-02-21 12:15:00,65.38,65.39,65.36,65.38,35300.0,57.2834,57.2922,57.2659,57.2834,35300.0
2014-02-21 12:20:00,65.38,65.39,65.35,65.35,78700.0,57.2834,57.2922,57.2571,57.2571,78700.0
2014-02-21 12:25:00,65.35,65.37,65.34,65.36,15100.0,57.2571,57.2746,57.2483,57.2659,15100.0
2014-02-21 12:30:00,65.35,65.36,65.32,65.32,20100.0,57.2571,57.2659,57.2308,57.2308,20100.0
2014-02-21 12:35:00,65.32,65.33,65.32,65.33,4600.0,57.2308,57.2396,57.2308,57.2396,4600.0
2014-02-21 12:40:00,65.34,65.35,65.33,65.33,14900.0,57.2483,57.2571,57.2396,57.2396,14900.0
2014-02-21 12:45:00,65.33,65.33,65.28,65.3,26200.0,57.2396,57.2396,57.1958,57.2133,26200.0
2014-02-21 12:50:00,65.3,65.33,65.3,65.33,14600.0,57.2133,57.2396,57.2133,57.2396,14600.0
2014-02-21 12:55:00,65.33,65.34,65.32,65.33,8100.0,57.2396,57.2483,57.2308,57.2396,8100.0
2014-02-21 13:00:00,65.33,65.34,65.31,65.32,5300.0,57.2396,57.2483,57.2221,57.2308,5300.0
2014-02-21 13:05:00,65.32,65.34,65.31,65.34,23000.0,57.2308,57.2483,57.2221,57.2483,23000.0
2014-02-21 13:10:00,65.34,65.37,65.33,65.37,5900.0,57.2483,57.2746,57.2396,57.2746,5900.0
2014-02-21 13:15:00,65.36,65.36,65.32,65.33,6100.0,57.2659,57.2659,57.2308,57.2396,6100.0
2014-02-21 13:20:00,65.32,65.37,65.32,65.36,283100.0,57.2308,57.2746,57.2308,57.2659,283100.0
2014-02-21 13:25:00,65.36,65.37,65.32,65.33,11500.0,57.2659,57.2746,57.2308,57.2396,11500.0
2014-02-21 13:30:00,65.35,65.35,65.34,65.35,6400.0,57.2571,57.2571,57.2483,57.2571,6400.0
2014-02-21 13:35:00,65.34,65.34,65.28,65.28,19400.0,57.2483,57.2483,57.1958,57.1958,19400.0
2014-02-21 13:40:00,65.28,65.3,65.28,65.29,22500.0,57.1958,57.2133,57.1958,57.2045,22500.0
2014-02-21 13:45:00,65.3,65.31,65.28,65.29,14800.0,57.2133,57.2221,57.1958,57.2045,14800.0
2014-02-21 13:50:00,65.29,65.3,65.28,65.28,6100.0,57.2045,57.2133,57.1958,57.1958,6100.0
2014-02-21 13:55:00,65.28,65.32,65.27,65.31,8800.0,57.1958,57.2308,57.187,57.2221,8800.0
2014-02-21 14:00:00,65.31,65.32,65.31,65.32,12200.0,57.2221,57.2308,57.2221,57.2308,12200.0
2014-02-21 14:05:00,65.32,65.33,65.3,65.3,24400.0,57.2308,57.2396,57.2133,57.2133,24400.0
2014-02-21 14:10:00,65.3,65.31,65.25,65.25,20300.0,57.2133,57.2221,57.1695,57.1695,20300.0
2014-02-21 14:15:00,65.25,65.26,65.23,65.24,16300.0,57.1695,57.1783,57.152,57.1607,16300.0
2014-02-21 14:20:00,65.24,65.26,65.22,65.24,34900.0,57.1607,57.1783,57.1432,57.1607,34900.0
2014-02-21 14:25:00,65.24,65.28,65.24,65.24,24300.0,57.1607,57.1958,57.1607,57.1607,24300.0
2014-02-21 14:30:00,65.24,65.24,65.17,65.22,49700.0,57.1607,57.1607,57.0994,57.1432,49700.0
2014-02-21 14:35:00,65.22,65.24,65.19,65.2,25100.0,57.1432,57.1607,57.1169,57.1257,25100.0
2014-02-21 14:40:00,65.2,65.26,65.19,65.25,23800.0,57.1257,57.1783,57.1169,57.1695,23800.0
2014-02-21 14:45:00,65.25,65.25,65.22,65.24,19700.0,57.1695,57.1695,57.1432,57.1607,19700.0
2014-02-21 14:50:00,65.25,65.27,65.24,65.26,82200.0,57.1695,57.187,57.1607,57.1783,82200.0
2014-02-21 14:55:00,65.26,65.3,65.26,65.27,58500.0,57.1783,57.2133,57.1783,57.187,58500.0
2014-02-21 15:00:00,65.27,65.28,65.26,65.26,14300.0,57.187,57.1958,57.1783,57.1783,14300.0
2014-02-21 15:05:00,65.27,65.31,65.27,65.31,9700.0,57.187,57.2221,57.187,57.2221,9700.0
2014-02-21 15:10:00,65.31,65.31,65.28,65.3,18400.0,57.2221,57.2221,57.1958,57.2133,18400.0
2014-02-21 15:15:00,65.3,65.32,65.29,65.32,15700.0,57.2133,57.2308,57.2045,57.2308,15700.0
2014-02-21 15:20:00,65.32,65.34,65.31,65.33,102300.0,57.2308,57.2483,57.2221,57.2396,102300.0
2014-02-21 15:25:00,65.33,65.37,65.32,65.36,183400.0,57.2396,57.2746,57.2308,57.2659,183400.0
2014-02-21 15:30:00,65.36,65.38,65.32,65.32,67600.0,57.2659,57.2834,57.2308,57.2308,67600.0
2014-02-21 15:35:00,65.33,65.34,65.26,65.26,128800.0,57.2396,57.2483,57.1783,57.1783,128800.0
2014-02-21 15:40:00,65.27,65.29,65.25,65.25,81900.0,57.187,57.2045,57.1695,57.1695,81900.0
2014-02-21 15:45:00,65.25,65.28,65.23,65.25,113300.0,57.1695,57.1958,57.152,57.1695,113300.0
2014-02-21 15:50:00,65.24,65.24,65.2,65.22,133000.0,57.1607,57.1607,57.1257,57.1432,133000.0
2014-02-21 15:55:00,65.21,65.21,65.13,65.17,557400.0,57.1344,57.1344,57.0644,57.0994,557400.0
2014-02-24 09:30:00,65.26,65.41,65.25,65.35,90000.0,57.1783,57.3097,57.1695,57.2571,90000.0
2014-02-24 09:35:00,65.38,65.46,65.35,65.35,78800.0,57.2834,57.3535,57.2571,57.2571,78800.0
2014-02-24 09:40:00,65.36,65.44,65.33,65.42,85000.0,57.2659,57.336,57.2396,57.3184,85000.0
2014-02-24 09:45:00,65.43,65.54,65.41,65.52,115800.0,57.3272,57.4236,57.3097,57.4061,115800.0
2014-02-24 09:50:00,65.53,65.61,65.53,65.58,132900.0,57.4148,57.4849,57.4148,57.4586,132900.0
2014-02-24 09:55:00,65.57,65.6,65.57,65.59,29700.0,57.4499,57.4762,57.4499,57.4674,29700.0
2014-02-24 10:00:00,65.59,65.63,65.53,65.53,67000.0,57.4674,57.5024,57.4148,57.4148,67000.0
2014-02-24 10:05:00,65.53,65.56,65.51,65.53,35300.0,57.4148,57.4411,57.3973,57.4148,35300.0
2014-02-24 10:10:00,65.53,65.55,65.5,65.54,26300.0,57.4148,57.4323,57.3885,57.4236,26300.0
2014-02-24 10:15:00,65.54,65.56,65.53,65.53,48800.0,57.4236,57.4411,57.4148,57.4148,48800.0
2014-02-24 10:20:00,65.54,65.56,65.51,65.56,146800.0,57.4236,57.4411,57.3973,57.4411,146800.0
2014-02-24 10:25:00,65.56,65.59,65.55,65.57,68100.0,57.4411,57.4674,57.4323,57.4499,68100.0
2014-02-24 10:30:00,65.58,65.59,65.56,65.58,18900.0,57.4586,57.4674,57.4411,57.4586,18900.0
2014-02-24 10:35:00,65.56,65.67,65.55,65.64,35500.0,57.4411,57.5375,57.4323,57.5112,35500.0
2014-02-24 10:40:00,65.65,65.65,65.6,65.65,16600.0,57.52,57.52,57.4762,57.52,16600.0
2014-02-24 10:45:00,65.66,65.67,65.63,65.64,13000.0,57.5287,57.5375,57.5024,57.5112,13000.0
2014-02-24 10:50:00,65.66,65.68,65.64,65.66,12000.0,57.5287,57.5462,57.5112,57.5287,12000.0
2014-02-24 10:55:00,65.66,65.69,65.66,65.67,10700.0,57.5287,57.555,57.5287,57.5375,10700.0
2014-02-24 11:00:00,65.67,65.67,65.64,65.64,24900.0,57.5375,57.5375,57.5112,57.5112,24900.0
2014-02-24 11:05:00,65.65,65.68,65.64,65.66,20200.0,57.52,57.5462,57.5112,57.5287,20200.0
2014-02-24 11:10:00,65.66,65.72,65.66,65.72,28100.0,57.5287,57.5813,57.5287,57.5813,28100.0
2014-02-24 11:15:00,65.72,65.73,65.7,65.72,21300.0,57.5813,57.5901,57.5638,57.5813,21300.0
2014-02-24 11:20:00,65.72,65.75,65.7,65.74,24800.0,57.5813,57.6076,57.5638,57.5988,24800.0
2014-02-24 11:25:00,65.75,65.78,65.74,65.78,20600.0,57.6076,57.6339,57.5988,57.6339,20600.0
2014-02-24 11:30:00,65.78,65.79,65.76,65.79,26900.0,57.6339,57.6426,57.6163,57.6426,26900.0
2014-02-24 11:35:00,65.79,65.85,65.77,65.81,44600.0,57.6426,57.6952,57.6251,57.6601,44600.0
2014-02-24 11:40:00,65.82,65.84,65.81,65.83,43400.0,57.6689,57.6864,57.6601,57.6777,43400.0
2014-02-24 11:45:00,65.84,65.84,65.8,65.83,27200.0,57.6864,57.6864,57.6514,57.6777,27200.0
2014-02-24 11:50:00,65.82,65.87,65.82,65.87,34700.0,57.6689,57.7127,57.6689,57.7127,34700.0
2014-02-24 11:55:00,65.86,65.86,65.84,65.84,22200.0,57.704,57.704,57.6864,57.6864,22200.0
2014-02-24 12:00:00,65.86,65.9,65.85,65.89,23400.0,57.704,57.739,57.6952,57.7302,23400.0
2014-02-24 12:05:00,65.89,65.89,65.87,65.88,14200.0,57.7302,57.7302,57.7127,57.7215,14200.0
2014-02-24 12:10:00,65.87,65.87,65.85,65.85,11300.0,57.7127,57.7127,57.6952,57.6952,11300.0
2014-02-24 12:15:00,65.85,65.89,65.85,65.87,14000.0,57.6952,57.7302,57.6952,57.7127,14000.0
2014-02-24 12:20:00,65.88,65.89,65.86,65.87,8800.0,57.7215,57.7302,57.704,57.7127,8800.0
2014-02-24 12:25:00,65.87,65.87,65.85,65.87,7800.0,57.7127,57.7127,57.6952,57.7127,7800.0
2014-02-24 12:30:00,65.87,65.88,65.85,65.85,14100.0,57.7127,57.7215,57.6952,57.6952,14100.0
2014-02-24 12:35:00,65.85,65.87,65.84,65.86,8200.0,57.6952,57.7127,57.6864,57.704,8200.0
2014-02-24 12:40:00,65.84,65.84,65.81,65.83,28000.0,57.6864,57.6864,57.6601,57.6777,28000.0
2014-02-24 12:45:00,65.82,65.84,65.81,65.82,10300.0,57.6689,57.6864,57.6601,57.6689,10300.0
2014-02-24 12:50:00,65.82,65.84,65.82,65.82,5500.0,57.6689,57.6864,57.6689,57.6689,5500.0
2014-02-24 12:55:00,65.82,65.84,65.81,65.83,6300.0,57.6689,57.6864,57.6601,57.6777,6300.0
2014-02-24 13:00:00,65.83,65.83,65.82,65.83,3600.0,57.6777,57.6777,57.6689,57.6777,3600.0
2014-02-24 13:05:00,65.83,65.84,65.83,65.83,3800.0,57.6777,57.6864,57.6777,57.6777,3800.0
2014-02-24 13:10:00,65.83,65.83,65.82,65.82,3400.0,57.6777,57.6777,57.6689,57.6689,3400.0
2014-02-24 13:15:00,65.83,65.83,65.81,65.82,5100.0,57.6777,57.6777,57.6601,57.6689,5100.0
2014-02-24 13:20:00,65.82,65.85,65.81,65.85,3300.0,57.6689,57.6952,57.6601,57.6952,3300.0
2014-02-24 13:25:00,65.85,65.86,65.83,65.83,16600.0,57.6952,57.704,57.6777,57.6777,16600.0
2014-02-24 13:30:00,65.84,65.87,65.82,65.87,25100.0,57.6864,57.7127,57.6689,57.7127,25100.0
2014-02-24 13:35:00,65.87,65.88,65.83,65.83,13800.0,57.7127,57.7215,57.6777,57.6777,13800.0
2014-02-24 13:40:00,65.83,65.84,65.79,65.8,9100.0,57.6777,57.6864,57.6426,57.6514,9100.0
2014-02-24 13:45:00,65.8,65.81,65.78,65.8,24200.0,57.6514,57.6601,57.6339,57.6514,24200.0
2014-02-24 13:50:00,65.8,65.8,65.78,65.78,6000.0,57.6514,57.6514,57.6339,57.6339,6000.0
2014-02-24 13:55:00,65.78,65.79,65.75,65.76,11400.0,57.6339,57.6426,57.6076,57.6163,11400.0
2014-02-24 14:00:00,65.76,65.82,65.76,65.81,49300.0,57.6163,57.6689,57.6163,57.6601,49300.0
2014-02-24 14:05:00,65.8,65.8,65.77,65.79,36700.0,57.6514,57.6514,57.6251,57.6426,36700.0
2014-02-24 14:10:00,65.78,65.78,65.75,65.78,26000.0,57.6339,57.6339,57.6076,57.6339,26000.0
2014-02-24 14:15:00,65.78,65.81,65.78,65.8,5900.0,57.6339,57.6601,57.6339,57.6514,5900.0
2014-02-24 14:20:00,65.8,65.8,65.77,65.78,10800.0,57.6514,57.6514,57.6251,57.6339,10800.0
2014-02-24 14:25:00,65.78,65.79,65.78,65.79,4500.0,57.6339,57.6426,57.6339,57.6426,4500.0
2014-02-24 14:30:00,65.8,65.8,65.78,65.78,19900.0,57.6514,57.6514,57.6339,57.6339,19900.0
2014-02-24 14:35:00,65.78,65.79,65.75,65.79,18100.0,57.6339,57.6426,57.6076,57.6426,18100.0
2014-02-24 14:40:00,65.8,65.81,65.79,65.81,24700.0,57.6514,57.6601,57.6426,57.6601,24700.0
2014-02-24 14:45:00,65.8,65.8,65.78,65.78,11100.0,57.6514,57.6514,57.6339,57.6339,11100.0
2014-02-24 14:50:00,65.78,65.81,65.77,65.8,157500.0,57.6339,57.6601,57.6251,57.6514,157500.0
2014-02-24 14:55:00,65.81,65.81,65.76,65.76,10700.0,57.6601,57.6601,57.6163,57.6163,10700.0
2014-02-24 15:00:00,65.75,65.75,65.71,65.72,51400.0,57.6076,57.6076,57.5725,57.5813,51400.0
2014-02-24 15:05:00,65.73,65.74,65.71,65.73,14300.0,57.5901,57.5988,57.5725,57.5901,14300.0
2014-02-24 15:10:00,65.73,65.73,65.67,65.67,27700.0,57.5901,57.5901,57.5375,57.5375,27700.0
2014-02-24 15:15:00,65.67,65.7,65.65,65.7,34200.0,57.5375,57.5638,57.52,57.5638,34200.0
2014-02-24 15:20:00,65.7,65.72,65.68,65.7,15200.0,57.5638,57.5813,57.5462,57.5638,15200.0
2014-02-24 15:25:00,65.71,65.72,65.61,65.61,61200.0,57.5725,57.5813,57.4849,57.4849,61200.0
2014-02-24 15:30:00,65.61,65.65,65.59,65.65,42800.0,57.4849,57.52,57.4674,57.52,42800.0
2014-02-24 15:35:00,65.65,65.67,65.64,65.66,47000.0,57.52,57.5375,57.5112,57.5287,47000.0
2014-02-24 15:40:00,65.66,65.66,65.62,65.64,68500.0,57.5287,57.5287,57.4937,57.5112,68500.0
2014-02-24 15:45:00,65.64,65.69,65.63,65.68,83100.0,57.5112,57.555,57.5024,57.5462,83100.0
2014-02-24 15:50:00,65.67,65.68,65.62,65.64,77200.0,57.5375,57.5462,57.4937,57.5112,77200.0
2014-02-24 15:55:00,65.64,65.65,65.52,65.52,422700.0,57.5112,57.52,57.4061,57.4061,422700.0
2014-02-25 09:30:00,65.58,65.84,65.58,65.76,32400.0,57.4586,57.6864,57.4586,57.6163,32400.0
2014-02-25 09:35:00,65.75,65.75,65.58,65.66,129400.0,57.6076,57.6076,57.4586,57.5287,129400.0
2014-02-25 09:40:00,65.66,65.68,65.56,65.57,64400.0,57.5287,57.5462,57.4411,57.4499,64400.0
2014-02-25 09:45:00,65.58,65.6,65.52,65.52,50700.0,57.4586,57.4762,57.4061,57.4061,50700.0
2014-02-25 09:50:00,65.51,65.54,65.47,65.53,104500.0,57.3973,57.4236,57.3623,57.4148,104500.0
2014-02-25 09:55:00,65.52,65.57,65.48,65.54,283400.0,57.4061,57.4499,57.371,57.4236,283400.0
2014-02-25 10:00:00,65.53,65.56,65.47,65.48,204900.0,57.4148,57.4411,57.3623,57.371,204900.0
2014-02-25 10:05:00,65.49,65.61,65.48,65.6,59300.0,57.3798,57.4849,57.371,57.4762,59300.0
2014-02-25 10:10:00,65.6,65.66,65.6,65.65,92800.0,57.4762,57.5287,57.4762,57.52,92800.0
2014-02-25 10:15:00,65.67,65.74,65.64,65.74,78900.0,57.5375,57.5988,57.5112,57.5988,78900.0
2014-02-25 10:20:00,65.74,65.8,65.72,65.79,51500.0,57.5988,57.6514,57.5813,57.6426,51500.0
2014-02-25 10:25:00,65.79,65.8,65.68,65.7,94800.0,57.6426,57.6514,57.5462,57.5638,94800.0
2014-02-25 10:30:00,65.7,65.72,65.65,65.68,53900.0,57.5638,57.5813,57.52,57.5462,53900.0
2014-02-25 10:35:00,65.68,65.79,65.68,65.79,45600.0,57.5462,57.6426,57.5462,57.6426,45600.0
2014-02-25 10:40:00,65.79,65.79,65.73,65.78,31000.0,57.6426,57.6426,57.5901,57.6339,31000.0
2014-02-25 10:45:00,65.78,65.82,65.76,65.77,52700.0,57.6339,57.6689,57.6163,57.6251,52700.0
2014-02-25 10:50:00,65.78,65.8,65.76,65.79,22100.0,57.6339,57.6514,57.6163,57.6426,22100.0
2014-02-25 10:55:00,65.8,65.83,65.78,65.81,61900.0,57.6514,57.6777,57.6339,57.6601,61900.0
2014-02-25 11:00:00,65.82,65.84,65.81,65.81,50500.0,57.6689,57.6864,57.6601,57.6601,50500.0
2014-02-25 11:05:00,65.81,65.81,65.75,65.75,27800.0,57.6601,57.6601,57.6076,57.6076,27800.0
2014-02-25 11:10:00,65.74,65.87,65.73,65.86,41300.0,57.5988,57.7127,57.5901,57.704,41300.0
2014-02-25 11:15:00,65.86,65.95,65.86,65.93,56100.0,57.704,57.7828,57.704,57.7653,56100.0
2014-02-25 11:20:00,65.92,65.99,65.92,65.95,43500.0,57.7565,57.8179,57.7565,57.7828,43500.0
2014-02-25 11:25:00,65.94,66.01,65.93,66.0,95700.0,57.774,57.8354,57.7653,57.8266,95700.0
2014-02-25 11:30:00,66.01,66.01,65.96,65.99,32000.0,57.8354,57.8354,57.7916,57.8179,32000.0
2014-02-25 11:35:00,65.99,66.0,65.93,65.93,43900.0,57.8179,57.8266,57.7653,57.7653,43900.0
2014-02-25 11:40:00,65.93,65.95,65.92,65.93,25500.0,57.7653,57.7828,57.7565,57.7653,25500.0
2014-02-25 11:45:00,65.92,65.93,65.91,65.92,15000.0,57.7565,57.7653,57.7478,57.7565,15000.0
2014-02-25 11:50:00,65.92,65.93,65.84,65.85,41100.0,57.7565,57.7653,57.6864,57.6952,41100.0
2014-02-25 11:55:00,65.85,65.87,65.82,65.83,50000.0,57.6952,57.7127,57.6689,57.6777,50000.0
2014-02-25 12:00:00,65.83,65.84,65.8,65.81,17700.0,57.6777,57.6864,57.6514,57.6601,17700.0
2014-02-25 12:05:00,65.81,65.84,65.77,65.82,17800.0,57.6601,57.6864,57.6251,57.6689,17800.0
2014-02-25 12:10:00,65.82,65.85,65.81,65.81,16300.0,57.6689,57.6952,57.6601,57.6601,16300.0
2014-02-25 12:15:00,65.82,65.86,65.81,65.84,16100.0,57.6689,57.704,57.6601,57.6864,16100.0
2014-02-25 12:20:00,65.84,65.84,65.78,65.82,35200.0,57.6864,57.6864,57.6339,57.6689,35200.0
2014-02-25 12:25:00,65.83,65.87,65.82,65.85,19100.0,57.6777,57.7127,57.6689,57.6952,19100.0
2014-02-25 12:30:00,65.84,65.9,65.83,65.89,21300.0,57.6864,57.739,57.6777,57.7302,21300.0
2014-02-25 12:35:00,65.9,65.9,65.88,65.89,6500.0,57.739,57.739,57.7215,57.7302,6500.0
2014-02-25 12:40:00,65.89,65.89,65.85,65.86,25700.0,57.7302,57.7302,57.6952,57.704,25700.0
2014-02-25 12:45:00,65.87,65.93,65.87,65.92,53300.0,57.7127,57.7653,57.7127,57.7565,53300.0
2014-02-25 12:50:00,65.92,65.92,65.89,65.9,5600.0,57.7565,57.7565,57.7302,57.739,5600.0
2014-02-25 12:55:00,65.91,65.92,65.89,65.89,9100.0,57.7478,57.7565,57.7302,57.7302,9100.0
2014-02-25 13:00:00,65.89,65.91,65.89,65.9,5400.0,57.7302,57.7478,57.7302,57.739,5400.0
2014-02-25 13:05:00,65.91,65.96,65.9,65.94,15200.0,57.7478,57.7916,57.739,57.774,15200.0
2014-02-25 13:10:00,65.94,65.94,65.89,65.89,20600.0,57.774,57.774,57.7302,57.7302,20600.0
2014-02-25 13:15:00,65.89,65.92,65.88,65.89,11400.0,57.7302,57.7565,57.7215,57.7302,11400.0
2014-02-25 13:20:00,65.88,65.89,65.86,65.88,9000.0,57.7215,57.7302,57.704,57.7215,9000.0
2014-02-25 13:25:00,65.89,65.92,65.88,65.89,13400.0,57.7302,57.7565,57.7215,57.7302,13400.0
2014-02-25 13:30:00,65.9,65.95,65.9,65.94,20300.0,57.739,57.7828,57.739,57.774,20300.0
2014-02-25 13:35:00,65.93,65.94,65.88,65.88,16500.0,57.7653,57.774,57.7215,57.7215,16500.0
2014-02-25 13:40:00,65.88,65.9,65.86,65.86,17100.0,57.7215,57.739,57.704,57.704,17100.0
2014-02-25 13:45:00,65.86,65.88,65.83,65.84,21500.0,57.704,57.7215,57.6777,57.6864,21500.0
2014-02-25 13:50:00,65.84,65.86,65.83,65.85,11700.0,57.6864,57.704,57.6777,57.6952,11700.0
2014-02-25 13:55:00,65.86,65.87,65.85,65.86,10300.0,57.704,57.7127,57.6952,57.704,10300.0
2014-02-25 14:00:00,65.85,65.9,65.79,65.79,46400.0,57.6952,57.739,57.6426,57.6426,46400.0
2014-02-25 14:05:00,65.79,65.83,65.75,65.83,72200.0,57.6426,57.6777,57.6076,57.6777,72200.0
2014-02-25 14:10:00,65.83,65.84,65.78,65.84,24000.0,57.6777,57.6864,57.6339,57.6864,24000.0
2014-02-25 14:15:00,65.85,65.87,65.83,65.86,20400.0,57.6952,57.7127,57.6777,57.704,20400.0
2014-02-25 14:20:00,65.86,65.86,65.81,65.82,22300.0,57.704,57.704,57.6601,57.6689,22300.0
2014-02-25 14:25:00,65.82,65.9,65.82,65.89,19900.0,57.6689,57.739,57.6689,57.7302,19900.0
2014-02-25 14:30:00,65.88,65.9,65.85,65.87,16400.0,57.7215,57.739,57.6952,57.7127,16400.0
2014-02-25 14:35:00,65.87,65.9,65.87,65.87,23500.0,57.7127,57.739,57.7127,57.7127,23500.0
2014-02-25 14:40:00,65.87,65.91,65.87,65.88,23300.0,57.7127,57.7478,57.7127,57.7215,23300.0
2014-02-25 14:45:00,65.88,65.91,65.86,65.88,39600.0,57.7215,57.7478,57.704,57.7215,39600.0
2014-02-25 14:50:00,65.88,65.89,65.84,65.85,28500.0,57.7215,57.7302,57.6864,57.6952,28500.0
2014-02-25 14:55:00,65.85,65.89,65.85,65.87,13000.0,57.6952,57.7302,57.6952,57.7127,13000.0
2014-02-25 15:00:00,65.86,65.88,65.84,65.87,65800.0,57.704,57.7215,57.6864,57.7127,65800.0
2014-02-25 15:05:00,65.87,65.87,65.83,65.85,20200.0,57.7127,57.7127,57.6777,57.6952,20200.0
2014-02-25 15:10:00,65.85,65.85,65.76,65.77,71000.0,57.6952,57.6952,57.6163,57.6251,71000.0
2014-02-25 15:15:00,65.77,65.78,65.72,65.77,56400.0,57.6251,57.6339,57.5813,57.6251,56400.0
2014-02-25 15:20:00,65.76,65.81,65.74,65.81,36800.0,57.6163,57.6601,57.5988,57.6601,36800.0
2014-02-25 15:25:00,65.8,65.81,65.75,65.76,38200.0,57.6514,57.6601,57.6076,57.6163,38200.0
2014-02-25 15:30:00,65.76,65.8,65.75,65.8,51100.0,57.6163,57.6514,57.6076,57.6514,51100.0
2014-02-25 15:35:00,65.8,65.85,65.78,65.85,44800.0,57.6514,57.6952,57.6339,57.6952,44800.0
2014-02-25 15:40:00,65.85,65.86,65.8,65.8,53500.0,57.6952,57.704,57.6514,57.6514,53500.0
2014-02-25 15:45:00,65.81,65.84,65.76,65.83,153400.0,57.6601,57.6864,57.6163,57.6777,153400.0
2014-02-25 15:50:00,65.82,65.85,65.79,65.81,171600.0,57.6689,57.6952,57.6426,57.6601,171600.0
2014-02-25 15:55:00,65.81,65.9,65.81,65.89,327600.0,57.6601,57.739,57.6601,57.7302,327600.0
2014-02-26 09:30:00,66.09,66.27,65.97,66.15,107300.0,57.9055,58.0632,57.8003,57.958,107300.0
2014-02-26 09:35:00,66.16,66.21,66.12,66.18,156900.0,57.9668,58.0106,57.9318,57.9843,156900.0
2014-02-26 09:40:00,66.16,66.23,66.14,66.17,119900.0,57.9668,58.0281,57.9493,57.9756,119900.0
2014-02-26 09:45:00,66.16,66.18,66.1,66.12,74400.0,57.9668,57.9843,57.9142,57.9318,74400.0
2014-02-26 09:50:00,66.12,66.12,66.01,66.06,69800.0,57.9318,57.9318,57.8354,57.8792,69800.0
2014-02-26 09:55:00,66.05,66.12,66.04,66.11,38800.0,57.8704,57.9318,57.8617,57.923,38800.0
2014-02-26 10:00:00,66.1,66.3,66.09,66.29,107100.0,57.9142,58.0895,57.9055,58.0807,107100.0
2014-02-26 10:05:00,66.29,66.37,66.23,66.28,174000.0,58.0807,58.1508,58.0281,58.0719,174000.0
2014-02-26 10:10:00,66.29,66.37,66.28,66.35,79000.0,58.0807,58.1508,58.0719,58.1333,79000.0
2014-02-26 10:15:00,66.35,66.4,66.33,66.39,59600.0,58.1333,58.1771,58.1157,58.1683,59600.0
2014-02-26 10:20:00,66.39,66.48,66.39,66.47,68900.0,58.1683,58.2472,58.1683,58.2384,68900.0
2014-02-26 10:25:00,66.47,66.52,66.46,66.48,48300.0,58.2384,58.2822,58.2297,58.2472,48300.0
2014-02-26 10:30:00,66.48,66.52,66.47,66.48,56800.0,58.2472,58.2822,58.2384,58.2472,56800.0
2014-02-26 10:35:00,66.49,66.55,66.49,66.5,69700.0,58.2559,58.3085,58.2559,58.2647,69700.0
2014-02-26 10:40:00,66.51,66.53,66.47,66.48,99200.0,58.2735,58.291,58.2384,58.2472,99200.0
2014-02-26 10:45:00,66.47,66.51,66.45,66.5,82800.0,58.2384,58.2735,58.2209,58.2647,82800.0
2014-02-26 10:50:00,66.51,66.55,66.5,66.52,137200.0,58.2735,58.3085,58.2647,58.2822,137200.0
2014-02-26 10:55:00,66.51,66.52,66.44,66.45,77500.0,58.2735,58.2822,58.2121,58.2209,77500.0
2014-02-26 11:00:00,66.46,66.49,66.46,66.48,50300.0,58.2297,58.2559,58.2297,58.2472,50300.0
2014-02-26 11:05:00,66.47,66.51,66.46,66.48,33600.0,58.2384,58.2735,58.2297,58.2472,33600.0
2014-02-26 11:10:00,66.49,66.54,66.47,66.53,57300.0,58.2559,58.2997,58.2384,58.291,57300.0
2014-02-26 11:15:00,66.52,66.57,66.52,66.57,50700.0,58.2822,58.326,58.2822,58.326,50700.0
2014-02-26 11:20:00,66.57,66.59,66.56,66.59,39800.0,58.326,58.3436,58.3173,58.3436,39800.0
2014-02-26 11:25:00,66.59,66.6,66.55,66.59,50300.0,58.3436,58.3523,58.3085,58.3436,50300.0
2014-02-26 11:30:00,66.59,66.61,66.55,66.56,80200.0,58.3436,58.3611,58.3085,58.3173,80200.0
2014-02-26 11:35:00,66.55,66.62,66.54,66.61,79200.0,58.3085,58.3698,58.2997,58.3611,79200.0
2014-02-26 11:40:00,66.62,66.64,66.6,66.61,101200.0,58.3698,58.3874,58.3523,58.3611,101200.0
2014-02-26 11:45:00,66.61,66.62,66.53,66.54,150400.0,58.3611,58.3698,58.291,58.2997,150400.0
2014-02-26 11:50:00,66.54,66.57,66.54,66.55,41200.0,58.2997,58.326,58.2997,58.3085,41200.0
2014-02-26 11:55:00,66.55,66.6,66.55,66.6,26000.0,58.3085,58.3523,58.3085,58.3523,26000.0
2014-02-26 12:00:00,66.59,66.61,66.59,66.61,39800.0,58.3436,58.3611,58.3436,58.3611,39800.0
2014-02-26 12:05:00,66.61,66.64,66.6,66.62,39000.0,58.3611,58.3874,58.3523,58.3698,39000.0
2014-02-26 12:10:00,66.62,66.66,66.62,66.63,28600.0,58.3698,58.4049,58.3698,58.3786,28600.0
2014-02-26 12:15:00,66.62,66.64,66.6,66.64,31500.0,58.3698,58.3874,58.3523,58.3874,31500.0
2014-02-26 12:20:00,66.64,66.64,66.61,66.62,30900.0,58.3874,58.3874,58.3611,58.3698,30900.0
2014-02-26 12:25:00,66.63,66.65,66.59,66.63,58200.0,58.3786,58.3961,58.3436,58.3786,58200.0
2014-02-26 12:30:00,66.64,66.69,66.63,66.68,60200.0,58.3874,58.4312,58.3786,58.4224,60200.0
2014-02-26 12:35:00,66.67,66.67,66.63,66.65,57100.0,58.4136,58.4136,58.3786,58.3961,57100.0
2014-02-26 12:40:00,66.64,66.65,66.6,66.62,28300.0,58.3874,58.3961,58.3523,58.3698,28300.0
2014-02-26 12:45:00,66.62,66.64,66.62,66.63,15200.0,58.3698,58.3874,58.3698,58.3786,15200.0
2014-02-26 12:50:00,66.63,66.63,66.61,66.63,18400.0,58.3786,58.3786,58.3611,58.3786,18400.0
2014-02-26 12:55:00,66.63,66.63,66.59,66.59,35800.0,58.3786,58.3786,58.3436,58.3436,35800.0
2014-02-26 13:00:00,66.58,66.59,66.47,66.47,58600.0,58.3348,58.3436,58.2384,58.2384,58600.0
2014-02-26 13:05:00,66.48,66.53,66.48,66.52,52800.0,58.2472,58.291,58.2472,58.2822,52800.0
2014-02-26 13:10:00,66.52,66.55,66.51,66.55,13300.0,58.2822,58.3085,58.2735,58.3085,13300.0
2014-02-26 13:15:00,66.54,66.54,66.51,66.53,40400.0,58.2997,58.2997,58.2735,58.291,40400.0
2014-02-26 13:20:00,66.52,66.56,66.52,66.55,24700.0,58.2822,58.3173,58.2822,58.3085,24700.0
2014-02-26 13:25:00,66.55,66.56,66.53,66.56,35000.0,58.3085,58.3173,58.291,58.3173,35000.0
2014-02-26 13:30:00,66.56,66.58,66.54,66.55,29000.0,58.3173,58.3348,58.2997,58.3085,29000.0
2014-02-26 13:35:00,66.55,66.56,66.53,66.54,16800.0,58.3085,58.3173,58.291,58.2997,16800.0
2014-02-26 13:40:00,66.55,66.59,66.55,66.58,19100.0,58.3085,58.3436,58.3085,58.3348,19100.0
2014-02-26 13:45:00,66.59,66.6,66.55,66.55,101500.0,58.3436,58.3523,58.3085,58.3085,101500.0
2014-02-26 13:50:00,66.56,66.56,66.52,66.54,35900.0,58.3173,58.3173,58.2822,58.2997,35900.0
2014-02-26 13:55:00,66.53,66.54,66.44,66.45,78700.0,58.291,58.2997,58.2121,58.2209,78700.0
2014-02-26 14:00:00,66.44,66.48,66.42,66.43,47400.0,58.2121,58.2472,58.1946,58.2034,47400.0
2014-02-26 14:05:00,66.43,66.43,66.29,66.29,89100.0,58.2034,58.2034,58.0807,58.0807,89100.0
2014-02-26 14:10:00,66.29,66.31,66.25,66.25,105500.0,58.0807,58.0982,58.0457,58.0457,105500.0
2014-02-26 14:15:00,66.24,66.26,66.18,66.18,64000.0,58.0369,58.0544,57.9843,57.9843,64000.0
2014-02-26 14:20:00,66.17,66.24,66.15,66.22,43800.0,57.9756,58.0369,57.958,58.0194,43800.0
2014-02-26 14:25:00,66.22,66.23,66.08,66.08,81600.0,58.0194,58.0281,57.8967,57.8967,81600.0
2014-02-26 14:30:00,66.08,66.15,66.03,66.08,92500.0,57.8967,57.958,57.8529,57.8967,92500.0
2014-02-26 14:35:00,66.08,66.12,66.06,66.1,54600.0,57.8967,57.9318,57.8792,57.9142,54600.0
2014-02-26 14:40:00,66.1,66.19,66.09,66.18,53500.0,57.9142,57.9931,57.9055,57.9843,53500.0
2014-02-26 14:45:00,66.17,66.2,66.12,66.16,73300.0,57.9756,58.0018,57.9318,57.9668,73300.0
2014-02-26 14:50:00,66.16,66.18,66.13,66.15,29000.0,57.9668,57.9843,57.9405,57.958,29000.0
2014-02-26 14:55:00,66.15,66.21,66.15,66.21,46400.0,57.958,58.0106,57.958,58.0106,46400.0
2014-02-26 15:00:00,66.2,66.23,66.18,66.21,48000.0,58.0018,58.0281,57.9843,58.0106,48000.0
2014-02-26 15:05:00,66.21,66.24,66.17,66.17,48900.0,58.0106,58.0369,57.9756,57.9756,48900.0
2014-02-26 15:10:00,66.16,66.18,66.08,66.18,87600.0,57.9668,57.9843,57.8967,57.9843,87600.0
2014-02-26 15:15:00,66.17,66.23,66.15,66.16,91300.0,57.9756,58.0281,57.958,57.9668,91300.0
2014-02-26 15:20:00,66.16,66.21,66.14,66.2,62700.0,57.9668,58.0106,57.9493,58.0018,62700.0
2014-02-26 15:25:00,66.2,66.22,66.14,66.17,69300.0,58.0018,58.0194,57.9493,57.9756,69300.0
2014-02-26 15:30:00,66.18,66.25,66.17,66.24,82000.0,57.9843,58.0457,57.9756,58.0369,82000.0
2014-02-26 15:35:00,66.24,66.26,66.21,66.25,83800.0,58.0369,58.0544,58.0106,58.0457,83800.0
2014-02-26 15:40:00,66.24,66.28,66.23,66.25,80400.0,58.0369,58.0719,58.0281,58.0457,80400.0
2014-02-26 15:45:00,66.24,66.26,66.19,66.21,104200.0,58.0369,58.0544,57.9931,58.0106,104200.0
2014-02-26 15:50:00,66.2,66.3,66.2,66.27,134800.0,58.0018,58.0895,58.0018,58.0632,134800.0
2014-02-26 15:55:00,66.28,66.32,66.25,66.28,248700.0,58.0719,58.107,58.0457,58.0719,248700.0
2014-02-27 09:30:00,66.27,66.27,66.13,66.19,74500.0,58.0632,58.0632,57.9405,57.9931,74500.0
2014-02-27 09:35:00,66.18,66.33,66.18,66.25,86100.0,57.9843,58.1157,57.9843,58.0457,86100.0
2014-02-27 09:40:00,66.26,66.38,66.26,66.3,130300.0,58.0544,58.1596,58.0544,58.0895,130300.0
2014-02-27 09:45:00,66.29,66.35,66.29,66.29,38000.0,58.0807,58.1333,58.0807,58.0807,38000.0
2014-02-27 09:50:00,66.27,66.27,66.06,66.08,91300.0,58.0632,58.0632,57.8792,57.8967,91300.0
2014-02-27 09:55:00,66.09,66.2,66.09,66.19,72500.0,57.9055,58.0018,57.9055,57.9931,72500.0
2014-02-27 10:00:00,66.19,66.3,66.19,66.22,90600.0,57.9931,58.0895,57.9931,58.0194,90600.0
2014-02-27 10:05:00,66.21,66.23,66.12,66.15,182300.0,58.0106,58.0281,57.9318,57.958,182300.0
2014-02-27 10:10:00,66.15,66.16,66.1,66.14,45100.0,57.958,57.9668,57.9142,57.9493,45100.0
2014-02-27 10:15:00,66.14,66.2,66.1,66.18,77800.0,57.9493,58.0018,57.9142,57.9843,77800.0
2014-02-27 10:20:00,66.19,66.23,66.15,66.23,61900.0,57.9931,58.0281,57.958,58.0281,61900.0
2014-02-27 10:25:00,66.23,66.26,66.19,66.19,53700.0,58.0281,58.0544,57.9931,57.9931,53700.0
2014-02-27 10:30:00,66.19,66.26,66.17,66.26,50300.0,57.9931,58.0544,57.9756,58.0544,50300.0
2014-02-27 10:35:00,66.26,66.31,66.26,66.28,54800.0,58.0544,58.0982,58.0544,58.0719,54800.0
2014-02-27 10:40:00,66.28,66.28,66.2,66.23,43400.0,58.0719,58.0719,58.0018,58.0281,43400.0
2014-02-27 10:45:00,66.22,66.23,66.16,66.19,51100.0,58.0194,58.0281,57.9668,57.9931,51100.0
2014-02-27 10:50:00,66.2,66.3,66.2,66.27,61500.0,58.0018,58.0895,58.0018,58.0632,61500.0
2014-02-27 10:55:00,66.27,66.28,66.21,66.28,42600.0,58.0632,58.0719,58.0106,58.0719,42600.0
2014-02-27 11:00:00,66.28,66.31,66.25,66.31,37800.0,58.0719,58.0982,58.0457,58.0982,37800.0
2014-02-27 11:05:00,66.32,66.37,66.31,66.37,44100.0,58.107,58.1508,58.0982,58.1508,44100.0
2014-02-27 11:10:00,66.38,66.44,66.36,66.43,77600.0,58.1596,58.2121,58.142,58.2034,77600.0
2014-02-27 11:15:00,66.44,66.48,66.43,66.44,14400.0,58.2121,58.2472,58.2034,58.2121,14400.0
2014-02-27 11:20:00,66.45,66.46,66.4,66.42,18900.0,58.2209,58.2297,58.1771,58.1946,18900.0
2014-02-27 11:25:00,66.42,66.46,66.42,66.46,9800.0,58.1946,58.2297,58.1946,58.2297,9800.0
2014-02-27 11:30:00,66.47,66.47,66.36,66.38,31200.0,58.2384,58.2384,58.142,58.1596,31200.0
2014-02-27 11:35:00,66.37,66.39,66.35,66.38,26600.0,58.1508,58.1683,58.1333,58.1596,26600.0
2014-02-27 11:40:00,66.38,66.4,66.38,66.39,16800.0,58.1596,58.1771,58.1596,58.1683,16800.0
2014-02-27 11:45:00,66.39,66.4,66.33,66.35,28400.0,58.1683,58.1771,58.1157,58.1333,28400.0
2014-02-27 11:50:00,66.35,66.39,66.34,66.38,40300.0,58.1333,58.1683,58.1245,58.1596,40300.0
2014-02-27 11:55:00,66.39,66.4,66.38,66.4,20900.0,58.1683,58.1771,58.1596,58.1771,20900.0
2014-02-27 12:00:00,66.4,66.47,66.4,66.45,17800.0,58.1771,58.2384,58.1771,58.2209,17800.0
2014-02-27 12:05:00,66.45,66.46,66.35,66.35,38900.0,58.2209,58.2297,58.1333,58.1333,38900.0
2014-02-27 12:10:00,66.35,66.4,66.35,66.4,69900.0,58.1333,58.1771,58.1333,58.1771,69900.0
2014-02-27 12:15:00,66.4,66.45,66.4,66.42,20200.0,58.1771,58.2209,58.1771,58.1946,20200.0
2014-02-27 12:20:00,66.42,66.44,66.41,66.41,13300.0,58.1946,58.2121,58.1858,58.1858,13300.0
2014-02-27 12:25:00,66.41,66.42,66.37,66.42,19600.0,58.1858,58.1946,58.1508,58.1946,19600.0
2014-02-27 12:30:00,66.42,66.42,66.37,66.38,22200.0,58.1946,58.1946,58.1508,58.1596,22200.0
2014-02-27 12:35:00,66.37,66.39,66.34,66.38,30600.0,58.1508,58.1683,58.1245,58.1596,30600.0
2014-02-27 12:40:00,66.38,66.41,66.38,66.4,30800.0,58.1596,58.1858,58.1596,58.1771,30800.0
2014-02-27 12:45:00,66.39,66.4,66.38,66.39,8300.0,58.1683,58.1771,58.1596,58.1683,8300.0
2014-02-27 12:50:00,66.39,66.39,66.36,66.39,116900.0,58.1683,58.1683,58.142,58.1683,116900.0
2014-02-27 12:55:00,66.38,66.41,66.37,66.41,34300.0,58.1596,58.1858,58.1508,58.1858,34300.0
2014-02-27 13:00:00,66.42,66.47,66.39,66.46,49700.0,58.1946,58.2384,58.1683,58.2297,49700.0
2014-02-27 13:05:00,66.47,66.47,66.41,66.44,44000.0,58.2384,58.2384,58.1858,58.2121,44000.0
2014-02-27 13:10:00,66.45,66.45,66.42,66.45,40100.0,58.2209,58.2209,58.1946,58.2209,40100.0
2014-02-27 13:15:00,66.46,66.47,66.43,66.43,37800.0,58.2297,58.2384,58.2034,58.2034,37800.0
2014-02-27 13:20:00,66.43,66.47,66.43,66.47,22400.0,58.2034,58.2384,58.2034,58.2384,22400.0
2014-02-27 13:25:00,66.47,66.53,66.47,66.53,63600.0,58.2384,58.291,58.2384,58.291,63600.0
2014-02-27 13:30:00,66.53,66.53,66.51,66.52,20800.0,58.291,58.291,58.2735,58.2822,20800.0
2014-02-27 13:35:00,66.52,66.61,66.52,66.6,48800.0,58.2822,58.3611,58.2822,58.3523,48800.0
2014-02-27 13:40:00,66.59,66.59,66.55,66.56,19800.0,58.3436,58.3436,58.3085,58.3173,19800.0
2014-02-27 13:45:00,66.55,66.59,66.55,66.57,44700.0,58.3085,58.3436,58.3085,58.326,44700.0
2014-02-27 13:50:00,66.57,66.57,66.55,66.55,12500.0,58.326,58.326,58.3085,58.3085,12500.0
2014-02-27 13:55:00,66.55,66.56,66.53,66.53,13200.0,58.3085,58.3173,58.291,58.291,13200.0
2014-02-27 14:00:00,66.54,66.56,66.52,66.52,21300.0,58.2997,58.3173,58.2822,58.2822,21300.0
2014-02-27 14:05:00,66.52,66.53,66.51,66.51,15600.0,58.2822,58.291,58.2735,58.2735,15600.0
2014-02-27 14:10:00,66.52,66.56,66.52,66.54,45200.0,58.2822,58.3173,58.2822,58.2997,45200.0
2014-02-27 14:15:00,66.54,66.55,66.52,66.52,12100.0,58.2997,58.3085,58.2822,58.2822,12100.0
2014-02-27 14:20:00,66.52,66.53,66.45,66.46,42800.0,58.2822,58.291,58.2209,58.2297,42800.0
2014-02-27 14:25:00,66.46,66.48,66.44,66.44,24600.0,58.2297,58.2472,58.2121,58.2121,24600.0
2014-02-27 14:30:00,66.43,66.47,66.43,66.47,21600.0,58.2034,58.2384,58.2034,58.2384,21600.0
2014-02-27 14:35:00,66.47,66.48,66.44,66.44,18100.0,58.2384,58.2472,58.2121,58.2121,18100.0
2014-02-27 14:40:00,66.44,66.47,66.39,66.41,37100.0,58.2121,58.2384,58.1683,58.1858,37100.0
2014-02-27 14:45:00,66.41,66.45,66.4,66.44,35400.0,58.1858,58.2209,58.1771,58.2121,35400.0
2014-02-27 14:50:00,66.44,66.47,66.44,66.47,48900.0,58.2121,58.2384,58.2121,58.2384,48900.0
2014-02-27 14:55:00,66.47,66.49,66.47,66.47,37100.0,58.2384,58.2559,58.2384,58.2384,37100.0
2014-02-27 15:00:00,66.47,66.49,66.42,66.49,41500.0,58.2384,58.2559,58.1946,58.2559,41500.0
2014-02-27 15:05:00,66.49,66.54,66.49,66.54,46800.0,58.2559,58.2997,58.2559,58.2997,46800.0
2014-02-27 15:10:00,66.54,66.54,66.5,66.52,19100.0,58.2997,58.2997,58.2647,58.2822,19100.0
2014-02-27 15:15:00,66.53,66.54,66.5,66.5,43400.0,58.291,58.2997,58.2647,58.2647,43400.0
2014-02-27 15:20:00,66.51,66.53,66.49,66.5,51600.0,58.2735,58.291,58.2559,58.2647,51600.0
2014-02-27 15:25:00,66.5,66.56,66.5,66.54,76300.0,58.2647,58.3173,58.2647,58.2997,76300.0
2014-02-27 15:30:00,66.55,66.58,66.54,66.57,55300.0,58.3085,58.3348,58.2997,58.326,55300.0
2014-02-27 15:35:00,66.56,66.58,66.55,66.55,25100.0,58.3173,58.3348,58.3085,58.3085,25100.0
2014-02-27 15:40:00,66.55,66.56,66.54,66.56,34800.0,58.3085,58.3173,58.2997,58.3173,34800.0
2014-02-27 15:45:00,66.55,66.55,66.44,66.45,146100.0,58.3085,58.3085,58.2121,58.2209,146100.0
2014-02-27 15:50:00,66.45,66.47,66.43,66.45,141300.0,58.2209,58.2384,58.2034,58.2209,141300.0
2014-02-27 15:55:00,66.45,66.58,66.45,66.58,270500.0,58.2209,58.3348,58.2209,58.3348,270500.0
2014-02-28 09:30:00,66.57,66.72,66.57,66.67,101900.0,58.326,58.4575,58.326,58.4136,101900.0
2014-02-28 09:35:00,66.66,66.74,66.61,66.73,185200.0,58.4049,58.475,58.3611,58.4662,185200.0
2014-02-28 09:40:00,66.73,66.92,66.73,66.78,158600.0,58.4662,58.6327,58.4662,58.51,158600.0
2014-02-28 09:45:00,66.78,66.8,66.73,66.74,53200.0,58.51,58.5275,58.4662,58.475,53200.0
2014-02-28 09:50:00,66.74,66.77,66.73,66.74,35400.0,58.475,58.5013,58.4662,58.475,35400.0
2014-02-28 09:55:00,66.76,66.82,66.74,66.78,90000.0,58.4925,58.5451,58.475,58.51,90000.0
2014-02-28 10:00:00,66.77,66.89,66.76,66.89,94500.0,58.5013,58.6064,58.4925,58.6064,94500.0
2014-02-28 10:05:00,66.88,66.89,66.84,66.85,20000.0,58.5976,58.6064,58.5626,58.5714,20000.0
2014-02-28 10:10:00,66.85,66.93,66.83,66.93,28700.0,58.5714,58.6414,58.5538,58.6414,28700.0
2014-02-28 10:15:00,66.94,66.94,66.88,66.9,37500.0,58.6502,58.6502,58.5976,58.6152,37500.0
2014-02-28 10:20:00,66.9,66.95,66.9,66.94,79100.0,58.6152,58.659,58.6152,58.6502,79100.0
2014-02-28 10:25:00,66.94,66.97,66.93,66.94,92900.0,58.6502,58.6765,58.6414,58.6502,92900.0
2014-02-28 10:30:00,66.94,66.99,66.94,66.97,70800.0,58.6502,58.694,58.6502,58.6765,70800.0
2014-02-28 10:35:00,66.97,66.99,66.92,66.94,52500.0,58.6765,58.694,58.6327,58.6502,52500.0
2014-02-28 10:40:00,66.94,66.96,66.9,66.93,50400.0,58.6502,58.6677,58.6152,58.6414,50400.0
2014-02-28 10:45:00,66.94,67.02,66.94,67.0,35100.0,58.6502,58.7203,58.6502,58.7028,35100.0
2014-02-28 10:50:00,67.0,67.02,66.98,66.98,38600.0,58.7028,58.7203,58.6853,58.6853,38600.0
2014-02-28 10:55:00,66.98,67.02,66.97,67.01,39000.0,58.6853,58.7203,58.6765,58.7115,39000.0
2014-02-28 11:00:00,67.0,67.01,66.9,66.9,24700.0,58.7028,58.7115,58.6152,58.6152,24700.0
2014-02-28 11:05:00,66.91,66.94,66.89,66.91,635700.0,58.6239,58.6502,58.6064,58.6239,635700.0
2014-02-28 11:10:00,66.91,66.95,66.9,66.91,12400.0,58.6239,58.659,58.6152,58.6239,12400.0
2014-02-28 11:15:00,66.91,66.92,66.89,66.89,24600.0,58.6239,58.6327,58.6064,58.6064,24600.0
2014-02-28 11:20:00,66.89,66.92,66.87,66.89,42700.0,58.6064,58.6327,58.5889,58.6064,42700.0
2014-02-28 11:25:00,66.89,66.93,66.88,66.89,17300.0,58.6064,58.6414,58.5976,58.6064,17300.0
2014-02-28 11:30:00,66.9,66.93,66.88,66.93,15900.0,58.6152,58.6414,58.5976,58.6414,15900.0
2014-02-28 11:35:00,66.94,66.99,66.93,66.93,29800.0,58.6502,58.694,58.6414,58.6414,29800.0
2014-02-28 11:40:00,66.94,66.95,66.92,66.95,40400.0,58.6502,58.659,58.6327,58.659,40400.0
2014-02-28 11:45:00,66.95,66.98,66.94,66.97,31600.0,58.659,58.6853,58.6502,58.6765,31600.0
2014-02-28 11:50:00,66.96,67.04,66.96,67.02,19600.0,58.6677,58.7378,58.6677,58.7203,19600.0
2014-02-28 11:55:00,67.02,67.06,67.0,67.0,13400.0,58.7203,58.7553,58.7028,58.7028,13400.0
2014-02-28 12:00:00,67.01,67.03,66.98,67.03,33100.0,58.7115,58.7291,58.6853,58.7291,33100.0
2014-02-28 12:05:00,67.03,67.03,66.99,67.01,8900.0,58.7291,58.7291,58.694,58.7115,8900.0
2014-02-28 12:10:00,67.0,67.0,66.98,66.99,19900.0,58.7028,58.7028,58.6853,58.694,19900.0
2014-02-28 12:15:00,67.0,67.03,67.0,67.03,13000.0,58.7028,58.7291,58.7028,58.7291,13000.0
2014-02-28 12:20:00,67.03,67.03,67.01,67.01,25200.0,58.7291,58.7291,58.7115,58.7115,25200.0
2014-02-28 12:25:00,67.01,67.02,67.0,67.02,13600.0,58.7115,58.7203,58.7028,58.7203,13600.0
2014-02-28 12:30:00,67.02,67.04,67.02,67.03,13100.0,58.7203,58.7378,58.7203,58.7291,13100.0
2014-02-28 12:35:00,67.03,67.03,67.0,67.0,14800.0,58.7291,58.7291,58.7028,58.7028,14800.0
2014-02-28 12:40:00,67.0,67.01,66.99,67.01,18300.0,58.7028,58.7115,58.694,58.7115,18300.0
2014-02-28 12:45:00,67.01,67.02,66.99,67.0,21200.0,58.7115,58.7203,58.694,58.7028,21200.0
2014-02-28 12:50:00,67.0,67.01,66.99,66.99,5200.0,58.7028,58.7115,58.694,58.694,5200.0
2014-02-28 12:55:00,66.99,67.0,66.97,67.0,12600.0,58.694,58.7028,58.6765,58.7028,12600.0
2014-02-28 13:00:00,67.0,67.01,66.99,67.0,6900.0,58.7028,58.7115,58.694,58.7028,6900.0
2014-02-28 13:05:00,67.0,67.02,67.0,67.0,12700.0,58.7028,58.7203,58.7028,58.7028,12700.0
2014-02-28 13:10:00,67.01,67.02,67.0,67.0,4000.0,58.7115,58.7203,58.7028,58.7028,4000.0
2014-02-28 13:15:00,67.0,67.04,67.0,67.04,10600.0,58.7028,58.7378,58.7028,58.7378,10600.0
2014-02-28 13:20:00,67.03,67.04,67.0,67.0,21700.0,58.7291,58.7378,58.7028,58.7028,21700.0
2014-02-28 13:25:00,67.0,67.03,67.0,67.03,9000.0,58.7028,58.7291,58.7028,58.7291,9000.0
2014-02-28 13:30:00,67.04,67.04,67.02,67.04,11000.0,58.7378,58.7378,58.7203,58.7378,11000.0
2014-02-28 13:35:00,67.05,67.07,67.04,67.06,7500.0,58.7466,58.7641,58.7378,58.7553,7500.0
2014-02-28 13:40:00,67.06,67.06,67.02,67.03,10400.0,58.7553,58.7553,58.7203,58.7291,10400.0
2014-02-28 13:45:00,67.02,67.02,66.95,66.98,28900.0,58.7203,58.7203,58.659,58.6853,28900.0
2014-02-28 13:50:00,66.99,66.99,66.96,66.98,67200.0,58.694,58.694,58.6677,58.6853,67200.0
2014-02-28 13:55:00,66.97,67.0,66.97,66.98,18000.0,58.6765,58.7028,58.6765,58.6853,18000.0
2014-02-28 14:00:00,66.98,66.98,66.94,66.95,13900.0,58.6853,58.6853,58.6502,58.659,13900.0
2014-02-28 14:05:00,66.95,66.96,66.91,66.93,58300.0,58.659,58.6677,58.6239,58.6414,58300.0
2014-02-28 14:10:00,66.94,66.95,66.92,66.94,19800.0,58.6502,58.659,58.6327,58.6502,19800.0
2014-02-28 14:15:00,66.93,66.97,66.93,66.97,19100.0,58.6414,58.6765,58.6414,58.6765,19100.0
2014-02-28 14:20:00,66.97,66.98,66.95,66.95,12900.0,58.6765,58.6853,58.659,58.659,12900.0
2014-02-28 14:25:00,66.94,66.96,66.92,66.95,31600.0,58.6502,58.6677,58.6327,58.659,31600.0
2014-02-28 14:30:00,66.95,66.96,66.92,66.92,13700.0,58.659,58.6677,58.6327,58.6327,13700.0
2014-02-28 14:35:00,66.92,66.92,66.82,66.82,68400.0,58.6327,58.6327,58.5451,58.5451,68400.0
2014-02-28 14:40:00,66.82,66.86,66.79,66.81,85500.0,58.5451,58.5801,58.5188,58.5363,85500.0
2014-02-28 14:45:00,66.8,66.81,66.69,66.71,181500.0,58.5275,58.5363,58.4312,58.4487,181500.0
2014-02-28 14:50:00,66.71,66.73,66.66,66.7,234300.0,58.4487,58.4662,58.4049,58.4399,234300.0
2014-02-28 14:55:00,66.7,66.71,66.64,66.66,112800.0,58.4399,58.4487,58.3874,58.4049,112800.0
2014-02-28 15:00:00,66.66,66.67,66.48,66.57,492900.0,58.4049,58.4136,58.2472,58.326,492900.0
2014-02-28 15:05:00,66.57,66.58,66.38,66.4,249300.0,58.326,58.3348,58.1596,58.1771,249300.0
2014-02-28 15:10:00,66.39,66.46,66.32,66.46,138800.0,58.1683,58.2297,58.107,58.2297,138800.0
2014-02-28 15:15:00,66.47,66.56,66.43,66.53,104400.0,58.2384,58.3173,58.2034,58.291,104400.0
2014-02-28 15:20:00,66.52,66.61,66.51,66.57,82100.0,58.2822,58.3611,58.2735,58.326,82100.0
2014-02-28 15:25:00,66.56,66.6,66.52,66.59,110400.0,58.3173,58.3523,58.2822,58.3436,110400.0
2014-02-28 15:30:00,66.59,66.7,66.59,66.68,109100.0,58.3436,58.4399,58.3436,58.4224,109100.0
2014-02-28 15:35:00,66.68,66.7,66.64,66.69,99200.0,58.4224,58.4399,58.3874,58.4312,99200.0
2014-02-28 15:40:00,66.69,66.81,66.69,66.78,174300.0,58.4312,58.5363,58.4312,58.51,174300.0
2014-02-28 15:45:00,66.78,66.79,66.68,66.69,165300.0,58.51,58.5188,58.4224,58.4312,165300.0
2014-02-28 15:50:00,66.7,66.75,66.69,66.75,210800.0,58.4399,58.4837,58.4312,58.4837,210800.0
2014-02-28 15:55:00,66.74,66.86,66.74,66.79,811200.0,58.475,58.5801,58.475,58.5188,811200.0
2014-03-03 09:30:00,66.16,66.16,66.01,66.1,192400.0,57.9668,57.9668,57.8354,57.9142,192400.0
2014-03-03 09:35:00,66.09,66.42,66.09,66.42,181700.0,57.9055,58.1946,57.9055,58.1946,181700.0
2014-03-03 09:40:00,66.41,66.41,66.26,66.29,144400.0,58.1858,58.1858,58.0544,58.0807,144400.0
2014-03-03 09:45:00,66.29,66.34,66.2,66.26,82700.0,58.0807,58.1245,58.0018,58.0544,82700.0
2014-03-03 09:50:00,66.26,66.31,66.19,66.28,81700.0,58.0544,58.0982,57.9931,58.0719,81700.0
2014-03-03 09:55:00,66.27,66.27,66.1,66.23,166800.0,58.0632,58.0632,57.9142,58.0281,166800.0
2014-03-03 10:00:00,66.22,66.29,66.07,66.18,288700.0,58.0194,58.0807,57.8879,57.9843,288700.0
2014-03-03 10:05:00,66.16,66.2,66.09,66.09,63300.0,57.9668,58.0018,57.9055,57.9055,63300.0
2014-03-03 10:10:00,66.1,66.11,65.93,65.95,220200.0,57.9142,57.923,57.7653,57.7828,220200.0
2014-03-03 10:15:00,65.95,65.98,65.89,65.98,245600.0,57.7828,57.8091,57.7302,57.8091,245600.0
2014-03-03 10:20:00,65.97,66.0,65.93,65.95,361100.0,57.8003,57.8266,57.7653,57.7828,361100.0
2014-03-03 10:25:00,65.95,66.14,65.93,66.12,373700.0,57.7828,57.9493,57.7653,57.9318,373700.0
2014-03-03 10:30:00,66.11,66.13,66.06,66.06,39200.0,57.923,57.9405,57.8792,57.8792,39200.0
2014-03-03 10:35:00,66.06,66.08,66.01,66.06,39700.0,57.8792,57.8967,57.8354,57.8792,39700.0
2014-03-03 10:40:00,66.06,66.14,66.05,66.11,79500.0,57.8792,57.9493,57.8704,57.923,79500.0
2014-03-03 10:45:00,66.11,66.12,66.03,66.04,40100.0,57.923,57.9318,57.8529,57.8617,40100.0
2014-03-03 10:50:00,66.05,66.12,66.05,66.08,36700.0,57.8704,57.9318,57.8704,57.8967,36700.0
2014-03-03 10:55:00,66.09,66.21,66.09,66.21,54900.0,57.9055,58.0106,57.9055,58.0106,54900.0
2014-03-03 11:00:00,66.21,66.22,66.15,66.15,64000.0,58.0106,58.0194,57.958,57.958,64000.0
2014-03-03 11:05:00,66.15,66.15,65.98,66.01,90400.0,57.958,57.958,57.8091,57.8354,90400.0
2014-03-03 11:10:00,66.01,66.02,65.97,66.0,29300.0,57.8354,57.8441,57.8003,57.8266,29300.0
2014-03-03 11:15:00,65.99,66.02,65.97,66.01,26500.0,57.8179,57.8441,57.8003,57.8354,26500.0
2014-03-03 11:20:00,66.01,66.1,66.01,66.09,41200.0,57.8354,57.9142,57.8354,57.9055,41200.0
2014-03-03 11:25:00,66.09,66.13,66.08,66.08,40200.0,57.9055,57.9405,57.8967,57.8967,40200.0
2014-03-03 11:30:00,66.08,66.1,66.01,66.05,41300.0,57.8967,57.9142,57.8354,57.8704,41300.0
2014-03-03 11:35:00,66.05,66.06,66.0,66.0,34400.0,57.8704,57.8792,57.8266,57.8266,34400.0
2014-03-03 11:40:00,66.0,66.06,65.98,66.0,106900.0,57.8266,57.8792,57.8091,57.8266,106900.0
2014-03-03 11:45:00,66.0,66.0,65.92,65.96,57800.0,57.8266,57.8266,57.7565,57.7916,57800.0
2014-03-03 11:50:00,65.96,65.96,65.92,65.94,30500.0,57.7916,57.7916,57.7565,57.774,30500.0
2014-03-03 11:55:00,65.95,65.95,65.85,65.85,34200.0,57.7828,57.7828,57.6952,57.6952,34200.0
2014-03-03 12:00:00,65.85,65.88,65.78,65.78,56700.0,57.6952,57.7215,57.6339,57.6339,56700.0
2014-03-03 12:05:00,65.79,65.84,65.78,65.8,159300.0,57.6426,57.6864,57.6339,57.6514,159300.0
2014-03-03 12:10:00,65.8,65.99,65.71,65.94,252300.0,57.6514,57.8179,57.5725,57.774,252300.0
2014-03-03 12:15:00,65.94,65.94,65.85,65.86,88900.0,57.774,57.774,57.6952,57.704,88900.0
2014-03-03 12:20:00,65.85,65.96,65.85,65.95,69500.0,57.6952,57.7916,57.6952,57.7828,69500.0
2014-03-03 12:25:00,65.96,65.98,65.92,65.92,45500.0,57.7916,57.8091,57.7565,57.7565,45500.0
2014-03-03 12:30:00,65.93,65.95,65.88,65.91,45600.0,57.7653,57.7828,57.7215,57.7478,45600.0
2014-03-03 12:35:00,65.91,65.98,65.91,65.95,98200.0,57.7478,57.8091,57.7478,57.7828,98200.0
2014-03-03 12:40:00,65.95,65.95,65.87,65.92,86600.0,57.7828,57.7828,57.7127,57.7565,86600.0
2014-03-03 12:45:00,65.92,65.94,65.88,65.92,37500.0,57.7565,57.774,57.7215,57.7565,37500.0
2014-03-03 12:50:00,65.92,65.94,65.91,65.92,23100.0,57.7565,57.774,57.7478,57.7565,23100.0
2014-03-03 12:55:00,65.92,66.0,65.9,65.99,35000.0,57.7565,57.8266,57.739,57.8179,35000.0
2014-03-03 13:00:00,65.99,66.08,65.98,66.07,49900.0,57.8179,57.8967,57.8091,57.8879,49900.0
2014-03-03 13:05:00,66.06,66.1,66.06,66.1,32000.0,57.8792,57.9142,57.8792,57.9142,32000.0
2014-03-03 13:10:00,66.1,66.1,66.06,66.1,34300.0,57.9142,57.9142,57.8792,57.9142,34300.0
2014-03-03 13:15:00,66.11,66.14,66.11,66.12,33900.0,57.923,57.9493,57.923,57.9318,33900.0
2014-03-03 13:20:00,66.12,66.16,66.12,66.15,30400.0,57.9318,57.9668,57.9318,57.958,30400.0
2014-03-03 13:25:00,66.15,66.18,66.09,66.11,51000.0,57.958,57.9843,57.9055,57.923,51000.0
2014-03-03 13:30:00,66.11,66.11,66.04,66.06,33600.0,57.923,57.923,57.8617,57.8792,33600.0
2014-03-03 13:35:00,66.06,66.09,66.06,66.09,14900.0,57.8792,57.9055,57.8792,57.9055,14900.0
2014-03-03 13:40:00,66.09,66.11,66.06,66.08,46700.0,57.9055,57.923,57.8792,57.8967,46700.0
2014-03-03 13:45:00,66.08,66.09,66.05,66.07,21700.0,57.8967,57.9055,57.8704,57.8879,21700.0
2014-03-03 13:50:00,66.06,66.1,66.06,66.09,71200.0,57.8792,57.9142,57.8792,57.9055,71200.0
2014-03-03 13:55:00,66.1,66.22,66.1,66.18,56800.0,57.9142,58.0194,57.9142,57.9843,56800.0
2014-03-03 14:00:00,66.19,66.2,66.15,66.16,34300.0,57.9931,58.0018,57.958,57.9668,34300.0
2014-03-03 14:05:00,66.16,66.19,66.15,66.17,35800.0,57.9668,57.9931,57.958,57.9756,35800.0
2014-03-03 14:10:00,66.17,66.25,66.17,66.24,37400.0,57.9756,58.0457,57.9756,58.0369,37400.0
2014-03-03 14:15:00,66.24,66.25,66.17,66.17,38800.0,58.0369,58.0457,57.9756,57.9756,38800.0
2014-03-03 14:20:00,66.17,66.22,66.16,66.2,47500.0,57.9756,58.0194,57.9668,58.0018,47500.0
2014-03-03 14:25:00,66.19,66.21,66.09,66.09,150700.0,57.9931,58.0106,57.9055,57.9055,150700.0
2014-03-03 14:30:00,66.1,66.16,66.05,66.16,103100.0,57.9142,57.9668,57.8704,57.9668,103100.0
2014-03-03 14:35:00,66.16,66.19,66.15,66.17,20100.0,57.9668,57.9931,57.958,57.9756,20100.0
2014-03-03 14:40:00,66.17,66.22,66.14,66.21,31400.0,57.9756,58.0194,57.9493,58.0106,31400.0
2014-03-03 14:45:00,66.21,66.29,66.21,66.28,49800.0,58.0106,58.0807,58.0106,58.0719,49800.0
2014-03-03 14:50:00,66.28,66.32,66.27,66.3,22300.0,58.0719,58.107,58.0632,58.0895,22300.0
2014-03-03 14:55:00,66.3,66.3,66.21,66.22,34100.0,58.0895,58.0895,58.0106,58.0194,34100.0
2014-03-03 15:00:00,66.21,66.23,66.17,66.17,57600.0,58.0106,58.0281,57.9756,57.9756,57600.0
2014-03-03 15:05:00,66.17,66.19,66.13,66.16,51100.0,57.9756,57.9931,57.9405,57.9668,51100.0
2014-03-03 15:10:00,66.17,66.17,66.04,66.07,48000.0,57.9756,57.9756,57.8617,57.8879,48000.0
2014-03-03 15:15:00,66.08,66.12,66.04,66.12,52700.0,57.8967,57.9318,57.8617,57.9318,52700.0
2014-03-03 15:20:00,66.11,66.11,66.04,66.08,47100.0,57.923,57.923,57.8617,57.8967,47100.0
2014-03-03 15:25:00,66.08,66.11,65.98,66.07,143400.0,57.8967,57.923,57.8091,57.8879,143400.0
2014-03-03 15:30:00,66.07,66.07,66.02,66.05,106600.0,57.8879,57.8879,57.8441,57.8704,106600.0
2014-03-03 15:35:00,66.06,66.13,66.05,66.11,79900.0,57.8792,57.9405,57.8704,57.923,79900.0
2014-03-03 15:40:00,66.11,66.17,66.08,66.15,143400.0,57.923,57.9756,57.8967,57.958,143400.0
2014-03-03 15:45:00,66.16,66.19,66.1,66.11,193400.0,57.9668,57.9931,57.9142,57.923,193400.0
2014-03-03 15:50:00,66.11,66.16,66.1,66.14,257200.0,57.923,57.9668,57.9142,57.9493,257200.0
2014-03-03 15:55:00,66.14,66.21,66.12,66.21,415700.0,57.9493,58.0106,57.9318,58.0106,415700.0
2014-03-04 09:30:00,66.91,66.98,66.82,66.91,48700.0,58.6239,58.6853,58.5451,58.6239,48700.0
2014-03-04 09:35:00,66.91,66.98,66.9,66.92,69600.0,58.6239,58.6853,58.6152,58.6327,69600.0
2014-03-04 09:40:00,66.93,66.95,66.88,66.9,57600.0,58.6414,58.659,58.5976,58.6152,57600.0
2014-03-04 09:45:00,66.9,66.97,66.89,66.94,65400.0,58.6152,58.6765,58.6064,58.6502,65400.0
2014-03-04 09:50:00,66.95,67.05,66.94,67.03,77300.0,58.659,58.7466,58.6502,58.7291,77300.0
2014-03-04 09:55:00,67.02,67.05,67.01,67.03,50100.0,58.7203,58.7466,58.7115,58.7291,50100.0
2014-03-04 10:00:00,67.04,67.1,66.96,66.96,101400.0,58.7378,58.7904,58.6677,58.6677,101400.0
2014-03-04 10:05:00,66.96,67.0,66.94,67.0,124200.0,58.6677,58.7028,58.6502,58.7028,124200.0
2014-03-04 10:10:00,67.0,67.06,66.97,67.06,32500.0,58.7028,58.7553,58.6765,58.7553,32500.0
2014-03-04 10:15:00,67.07,67.08,66.99,67.03,48100.0,58.7641,58.7729,58.694,58.7291,48100.0
2014-03-04 10:20:00,67.03,67.06,66.97,66.97,55600.0,58.7291,58.7553,58.6765,58.6765,55600.0
2014-03-04 10:25:00,66.97,67.04,66.96,67.02,22900.0,58.6765,58.7378,58.6677,58.7203,22900.0
2014-03-04 10:30:00,67.03,67.05,67.02,67.03,24000.0,58.7291,58.7466,58.7203,58.7291,24000.0
2014-03-04 10:35:00,67.04,67.06,67.0,67.06,48800.0,58.7378,58.7553,58.7028,58.7553,48800.0
2014-03-04 10:40:00,67.07,67.12,67.06,67.08,39000.0,58.7641,58.8079,58.7553,58.7729,39000.0
2014-03-04 10:45:00,67.08,67.1,67.03,67.05,106900.0,58.7729,58.7904,58.7291,58.7466,106900.0
2014-03-04 10:50:00,67.05,67.1,67.05,67.08,14700.0,58.7466,58.7904,58.7466,58.7729,14700.0
2014-03-04 10:55:00,67.08,67.13,67.07,67.12,26200.0,58.7729,58.8167,58.7641,58.8079,26200.0
2014-03-04 11:00:00,67.12,67.14,67.11,67.12,21400.0,58.8079,58.8254,58.7992,58.8079,21400.0
2014-03-04 11:05:00,67.11,67.13,67.09,67.09,46000.0,58.7992,58.8167,58.7816,58.7816,46000.0
2014-03-04 11:10:00,67.09,67.1,67.07,67.07,36300.0,58.7816,58.7904,58.7641,58.7641,36300.0
2014-03-04 11:15:00,67.08,67.1,67.08,67.08,25600.0,58.7729,58.7904,58.7729,58.7729,25600.0
2014-03-04 11:20:00,67.09,67.1,67.06,67.07,15700.0,58.7816,58.7904,58.7553,58.7641,15700.0
2014-03-04 11:25:00,67.08,67.08,67.04,67.06,18300.0,58.7729,58.7729,58.7378,58.7553,18300.0
2014-03-04 11:30:00,67.06,67.06,66.98,67.0,19800.0,58.7553,58.7553,58.6853,58.7028,19800.0
2014-03-04 11:35:00,67.01,67.02,66.95,66.98,24300.0,58.7115,58.7203,58.659,58.6853,24300.0
2014-03-04 11:40:00,66.97,67.0,66.97,66.99,17400.0,58.6765,58.7028,58.6765,58.694,17400.0
2014-03-04 11:45:00,66.98,67.01,66.98,67.0,16000.0,58.6853,58.7115,58.6853,58.7028,16000.0
2014-03-04 11:50:00,67.0,67.04,67.0,67.04,11100.0,58.7028,58.7378,58.7028,58.7378,11100.0
2014-03-04 11:55:00,67.04,67.04,67.0,67.03,32200.0,58.7378,58.7378,58.7028,58.7291,32200.0
2014-03-04 12:00:00,67.03,67.08,67.02,67.07,12100.0,58.7291,58.7729,58.7203,58.7641,12100.0
2014-03-04 12:05:00,67.07,67.08,67.04,67.05,90800.0,58.7641,58.7729,58.7378,58.7466,90800.0
2014-03-04 12:10:00,67.06,67.07,67.04,67.07,24900.0,58.7553,58.7641,58.7378,58.7641,24900.0
2014-03-04 12:15:00,67.08,67.12,67.06,67.11,47600.0,58.7729,58.8079,58.7553,58.7992,47600.0
2014-03-04 12:20:00,67.12,67.14,67.08,67.09,28400.0,58.8079,58.8254,58.7729,58.7816,28400.0
2014-03-04 12:25:00,67.08,67.11,67.08,67.1,14500.0,58.7729,58.7992,58.7729,58.7904,14500.0
2014-03-04 12:30:00,67.1,67.1,67.05,67.08,26700.0,58.7904,58.7904,58.7466,58.7729,26700.0
2014-03-04 12:35:00,67.08,67.11,67.06,67.09,43700.0,58.7729,58.7992,58.7553,58.7816,43700.0
2014-03-04 12:40:00,67.09,67.1,67.03,67.05,19300.0,58.7816,58.7904,58.7291,58.7466,19300.0
2014-03-04 12:45:00,67.05,67.07,67.05,67.06,10000.0,58.7466,58.7641,58.7466,58.7553,10000.0
2014-03-04 12:50:00,67.06,67.06,67.02,67.03,17500.0,58.7553,58.7553,58.7203,58.7291,17500.0
2014-03-04 12:55:00,67.03,67.06,67.03,67.06,7100.0,58.7291,58.7553,58.7291,58.7553,7100.0
2014-03-04 13:00:00,67.06,67.07,67.05,67.06,17500.0,58.7553,58.7641,58.7466,58.7553,17500.0
2014-03-04 13:05:00,67.06,67.08,67.02,67.03,17400.0,58.7553,58.7729,58.7203,58.7291,17400.0
2014-03-04 13:10:00,67.03,67.05,67.03,67.05,48200.0,58.7291,58.7466,58.7291,58.7466,48200.0
2014-03-04 13:15:00,67.05,67.07,67.03,67.05,47900.0,58.7466,58.7641,58.7291,58.7466,47900.0
2014-03-04 13:20:00,67.04,67.06,67.03,67.03,21900.0,58.7378,58.7553,58.7291,58.7291,21900.0
2014-03-04 13:25:00,67.03,67.06,67.03,67.05,35600.0,58.7291,58.7553,58.7291,58.7466,35600.0
2014-03-04 13:30:00,67.05,67.05,67.02,67.02,12500.0,58.7466,58.7466,58.7203,58.7203,12500.0
2014-03-04 13:35:00,67.02,67.05,67.01,67.05,11600.0,58.7203,58.7466,58.7115,58.7466,11600.0
2014-03-04 13:40:00,67.04,67.04,67.02,67.02,29100.0,58.7378,58.7378,58.7203,58.7203,29100.0
2014-03-04 13:45:00,67.02,67.05,66.93,66.93,138100.0,58.7203,58.7466,58.6414,58.6414,138100.0
2014-03-04 13:50:00,66.93,66.96,66.86,66.89,92700.0,58.6414,58.6677,58.5801,58.6064,92700.0
2014-03-04 13:55:00,66.9,66.95,66.9,66.94,20000.0,58.6152,58.659,58.6152,58.6502,20000.0
2014-03-04 14:00:00,66.94,66.94,66.86,66.89,47200.0,58.6502,58.6502,58.5801,58.6064,47200.0
2014-03-04 14:05:00,66.9,66.94,66.87,66.94,56500.0,58.6152,58.6502,58.5889,58.6502,56500.0
2014-03-04 14:10:00,66.94,66.96,66.9,66.95,34200.0,58.6502,58.6677,58.6152,58.659,34200.0
2014-03-04 14:15:00,66.96,66.97,66.9,66.92,31900.0,58.6677,58.6765,58.6152,58.6327,31900.0
2014-03-04 14:20:00,66.92,66.96,66.91,66.95,39300.0,58.6327,58.6677,58.6239,58.659,39300.0
2014-03-04 14:25:00,66.94,66.96,66.91,66.95,85000.0,58.6502,58.6677,58.6239,58.659,85000.0
2014-03-04 14:30:00,66.95,66.99,66.95,66.99,36500.0,58.659,58.694,58.659,58.694,36500.0
2014-03-04 14:35:00,66.98,66.99,66.9,66.93,33000.0,58.6853,58.694,58.6152,58.6414,33000.0
2014-03-04 14:40:00,66.93,66.96,66.93,66.95,48200.0,58.6414,58.6677,58.6414,58.659,48200.0
2014-03-04 14:45:00,66.95,66.98,66.95,66.95,22100.0,58.659,58.6853,58.659,58.659,22100.0
2014-03-04 14:50:00,66.94,67.01,66.94,66.99,34600.0,58.6502,58.7115,58.6502,58.694,34600.0
2014-03-04 14:55:00,66.99,67.04,66.98,67.01,101200.0,58.694,58.7378,58.6853,58.7115,101200.0
2014-03-04 15:00:00,67.02,67.06,67.01,67.04,37700.0,58.7203,58.7553,58.7115,58.7378,37700.0
2014-03-04 15:05:00,67.03,67.05,67.03,67.03,36600.0,58.7291,58.7466,58.7291,58.7291,36600.0
2014-03-04 15:10:00,67.03,67.07,67.03,67.04,69900.0,58.7291,58.7641,58.7291,58.7378,69900.0
2014-03-04 15:15:00,67.04,67.1,67.02,67.08,73900.0,58.7378,58.7904,58.7203,58.7729,73900.0
2014-03-04 15:20:00,67.08,67.1,67.06,67.09,81000.0,58.7729,58.7904,58.7553,58.7816,81000.0
2014-03-04 15:25:00,67.09,67.1,67.05,67.06,89800.0,58.7816,58.7904,58.7466,58.7553,89800.0
2014-03-04 15:30:00,67.06,67.08,67.06,67.07,49600.0,58.7553,58.7729,58.7553,58.7641,49600.0
2014-03-04 15:35:00,67.07,67.08,67.03,67.04,62200.0,58.7641,58.7729,58.7291,58.7378,62200.0
2014-03-04 15:40:00,67.05,67.12,67.04,67.12,76700.0,58.7466,58.8079,58.7378,58.8079,76700.0
2014-03-04 15:45:00,67.11,67.12,67.03,67.05,128300.0,58.7992,58.8079,58.7291,58.7466,128300.0
2014-03-04 15:50:00,67.06,67.08,67.05,67.07,129600.0,58.7553,58.7729,58.7466,58.7641,129600.0
2014-03-04 15:55:00,67.07,67.07,67.02,67.03,418900.0,58.7641,58.7641,58.7203,58.7291,418900.0
2014-03-05 09:30:00,67.18,67.24,67.05,67.16,77700.0,58.8605,58.9131,58.7466,58.843,77700.0
2014-03-05 09:35:00,67.17,67.27,67.15,67.27,76000.0,58.8517,58.9393,58.8342,58.9393,76000.0
2014-03-05 09:40:00,67.26,67.31,67.21,67.29,77700.0,58.9306,58.9744,58.8868,58.9569,77700.0
2014-03-05 09:45:00,67.29,67.29,67.17,67.18,53500.0,58.9569,58.9569,58.8517,58.8605,53500.0
2014-03-05 09:50:00,67.19,67.27,67.18,67.26,64600.0,58.8692,58.9393,58.8605,58.9306,64600.0
2014-03-05 09:55:00,67.26,67.26,67.15,67.19,143400.0,58.9306,58.9306,58.8342,58.8692,143400.0
2014-03-05 10:00:00,67.2,67.22,67.12,67.17,45300.0,58.878,58.8955,58.8079,58.8517,45300.0
2014-03-05 10:05:00,67.18,67.27,67.18,67.24,28100.0,58.8605,58.9393,58.8605,58.9131,28100.0
2014-03-05 10:10:00,67.24,67.27,67.23,67.25,25300.0,58.9131,58.9393,58.9043,58.9218,25300.0
2014-03-05 10:15:00,67.25,67.26,67.21,67.23,33300.0,58.9218,58.9306,58.8868,58.9043,33300.0
2014-03-05 10:20:00,67.22,67.25,67.22,67.24,13300.0,58.8955,58.9218,58.8955,58.9131,13300.0
2014-03-05 10:25:00,67.25,67.31,67.24,67.25,30500.0,58.9218,58.9744,58.9131,58.9218,30500.0
2014-03-05 10:30:00,67.25,67.29,67.25,67.26,18100.0,58.9218,58.9569,58.9218,58.9306,18100.0
2014-03-05 10:35:00,67.25,67.27,67.25,67.25,27900.0,58.9218,58.9393,58.9218,58.9218,27900.0
2014-03-05 10:40:00,67.25,67.27,67.25,67.26,18200.0,58.9218,58.9393,58.9218,58.9306,18200.0
2014-03-05 10:45:00,67.26,67.26,67.14,67.15,45500.0,58.9306,58.9306,58.8254,58.8342,45500.0
2014-03-05 10:50:00,67.15,67.16,67.1,67.12,57200.0,58.8342,58.843,58.7904,58.8079,57200.0
2014-03-05 10:55:00,67.13,67.16,67.11,67.15,12800.0,58.8167,58.843,58.7992,58.8342,12800.0
2014-03-05 11:00:00,67.16,67.24,67.16,67.22,22700.0,58.843,58.9131,58.843,58.8955,22700.0
2014-03-05 11:05:00,67.23,67.25,67.22,67.24,18800.0,58.9043,58.9218,58.8955,58.9131,18800.0
2014-03-05 11:10:00,67.24,67.27,67.2,67.2,36000.0,58.9131,58.9393,58.878,58.878,36000.0
2014-03-05 11:15:00,67.21,67.22,67.19,67.2,20700.0,58.8868,58.8955,58.8692,58.878,20700.0
2014-03-05 11:20:00,67.2,67.23,67.19,67.21,65000.0,58.878,58.9043,58.8692,58.8868,65000.0
2014-03-05 11:25:00,67.22,67.22,67.12,67.13,64400.0,58.8955,58.8955,58.8079,58.8167,64400.0
2014-03-05 11:30:00,67.12,67.15,67.11,67.13,38900.0,58.8079,58.8342,58.7992,58.8167,38900.0
2014-03-05 11:35:00,67.13,67.21,67.12,67.21,60900.0,58.8167,58.8868,58.8079,58.8868,60900.0
2014-03-05 11:40:00,67.2,67.2,67.15,67.18,34100.0,58.878,58.878,58.8342,58.8605,34100.0
2014-03-05 11:45:00,67.17,67.19,67.14,67.17,20700.0,58.8517,58.8692,58.8254,58.8517,20700.0
2014-03-05 11:50:00,67.18,67.24,67.18,67.2,45100.0,58.8605,58.9131,58.8605,58.878,45100.0
2014-03-05 11:55:00,67.2,67.21,67.19,67.19,26200.0,58.878,58.8868,58.8692,58.8692,26200.0
2014-03-05 12:00:00,67.19,67.2,67.16,67.2,8500.0,58.8692,58.878,58.843,58.878,8500.0
2014-03-05 12:05:00,67.19,67.19,67.15,67.16,11000.0,58.8692,58.8692,58.8342,58.843,11000.0
2014-03-05 12:10:00,67.16,67.17,67.13,67.13,14300.0,58.843,58.8517,58.8167,58.8167,14300.0
2014-03-05 12:15:00,67.12,67.17,67.12,67.14,144200.0,58.8079,58.8517,58.8079,58.8254,144200.0
2014-03-05 12:20:00,67.14,67.15,67.12,67.15,18400.0,58.8254,58.8342,58.8079,58.8342,18400.0
2014-03-05 12:25:00,67.15,67.17,67.14,67.14,10000.0,58.8342,58.8517,58.8254,58.8254,10000.0
2014-03-05 12:30:00,67.14,67.16,67.14,67.16,7300.0,58.8254,58.843,58.8254,58.843,7300.0
2014-03-05 12:35:00,67.16,67.21,67.16,67.21,9600.0,58.843,58.8868,58.843,58.8868,9600.0
2014-03-05 12:40:00,67.21,67.23,67.19,67.19,40100.0,58.8868,58.9043,58.8692,58.8692,40100.0
2014-03-05 12:45:00,67.2,67.23,67.19,67.23,22600.0,58.878,58.9043,58.8692,58.9043,22600.0
2014-03-05 12:50:00,67.24,67.24,67.19,67.2,14900.0,58.9131,58.9131,58.8692,58.878,14900.0
2014-03-05 12:55:00,67.2,67.24,67.19,67.23,8100.0,58.878,58.9131,58.8692,58.9043,8100.0
2014-03-05 13:00:00,67.24,67.26,67.24,67.25,6800.0,58.9131,58.9306,58.9131,58.9218,6800.0
2014-03-05 13:05:00,67.25,67.28,67.25,67.28,72300.0,58.9218,58.9481,58.9218,58.9481,72300.0
2014-03-05 13:10:00,67.28,67.3,67.27,67.29,41100.0,58.9481,58.9656,58.9393,58.9569,41100.0
2014-03-05 13:15:00,67.29,67.31,67.28,67.28,62100.0,58.9569,58.9744,58.9481,58.9481,62100.0
2014-03-05 13:20:00,67.28,67.29,67.26,67.26,68900.0,58.9481,58.9569,58.9306,58.9306,68900.0
2014-03-05 13:25:00,67.26,67.29,67.24,67.24,293400.0,58.9306,58.9569,58.9131,58.9131,293400.0
2014-03-05 13:30:00,67.25,67.26,67.22,67.26,100000.0,58.9218,58.9306,58.8955,58.9306,100000.0
2014-03-05 13:35:00,67.26,67.26,67.23,67.25,170300.0,58.9306,58.9306,58.9043,58.9218,170300.0
2014-03-05 13:40:00,67.24,67.27,67.24,67.26,191600.0,58.9131,58.9393,58.9131,58.9306,191600.0
2014-03-05 13:45:00,67.26,67.26,67.2,67.21,112800.0,58.9306,58.9306,58.878,58.8868,112800.0
2014-03-05 13:50:00,67.21,67.22,67.19,67.21,356900.0,58.8868,58.8955,58.8692,58.8868,356900.0
2014-03-05 13:55:00,67.22,67.23,67.2,67.21,20500.0,58.8955,58.9043,58.878,58.8868,20500.0
2014-03-05 14:00:00,67.22,67.26,67.22,67.23,149200.0,58.8955,58.9306,58.8955,58.9043,149200.0
2014-03-05 14:05:00,67.22,67.27,67.22,67.26,160300.0,58.8955,58.9393,58.8955,58.9306,160300.0
2014-03-05 14:10:00,67.26,67.29,67.24,67.24,82700.0,58.9306,58.9569,58.9131,58.9131,82700.0
2014-03-05 14:15:00,67.25,67.25,67.22,67.23,177500.0,58.9218,58.9218,58.8955,58.9043,177500.0
2014-03-05 14:20:00,67.23,67.25,67.22,67.24,99100.0,58.9043,58.9218,58.8955,58.9131,99100.0
2014-03-05 14:25:00,67.24,67.26,67.22,67.24,332100.0,58.9131,58.9306,58.8955,58.9131,332100.0
2014-03-05 14:30:00,67.24,67.26,67.21,67.24,42500.0,58.9131,58.9306,58.8868,58.9131,42500.0
2014-03-05 14:35:00,67.24,67.26,67.23,67.25,21400.0,58.9131,58.9306,58.9043,58.9218,21400.0
2014-03-05 14:40:00,67.25,67.27,67.24,67.24,121700.0,58.9218,58.9393,58.9131,58.9131,121700.0
2014-03-05 14:45:00,67.24,67.26,67.22,67.26,117700.0,58.9131,58.9306,58.8955,58.9306,117700.0
2014-03-05 14:50:00,67.25,67.26,67.24,67.24,213200.0,58.9218,58.9306,58.9131,58.9131,213200.0
2014-03-05 14:55:00,67.23,67.25,67.22,67.24,31200.0,58.9043,58.9218,58.8955,58.9131,31200.0
2014-03-05 15:00:00,67.24,67.24,67.18,67.19,59300.0,58.9131,58.9131,58.8605,58.8692,59300.0
2014-03-05 15:05:00,67.19,67.22,67.15,67.16,164500.0,58.8692,58.8955,58.8342,58.843,164500.0
2014-03-05 15:10:00,67.16,67.19,67.16,67.18,27700.0,58.843,58.8692,58.843,58.8605,27700.0
2014-03-05 15:15:00,67.17,67.18,67.16,67.17,12800.0,58.8517,58.8605,58.843,58.8517,12800.0
2014-03-05 15:20:00,67.17,67.22,67.17,67.21,353800.0,58.8517,58.8955,58.8517,58.8868,353800.0
2014-03-05 15:25:00,67.21,67.24,67.2,67.23,453200.0,58.8868,58.9131,58.878,58.9043,453200.0
2014-03-05 15:30:00,67.23,67.24,67.19,67.24,65200.0,58.9043,58.9131,58.8692,58.9131,65200.0
2014-03-05 15:35:00,67.25,67.25,67.2,67.23,47900.0,58.9218,58.9218,58.878,58.9043,47900.0
2014-03-05 15:40:00,67.23,67.23,67.19,67.2,125900.0,58.9043,58.9043,58.8692,58.878,125900.0
2014-03-05 15:45:00,67.21,67.23,67.2,67.21,48500.0,58.8868,58.9043,58.878,58.8868,48500.0
2014-03-05 15:50:00,67.22,67.25,67.21,67.25,70700.0,58.8955,58.9218,58.8868,58.9218,70700.0
2014-03-05 15:55:00,67.25,67.27,67.24,67.27,254500.0,58.9218,58.9393,58.9131,58.9393,254500.0
2014-03-06 09:30:00,67.43,67.46,67.38,67.38,105700.0,59.0795,59.1058,59.0357,59.0357,105700.0
2014-03-06 09:35:00,67.38,67.45,67.38,67.39,139300.0,59.0357,59.097,59.0357,59.0445,139300.0
2014-03-06 09:40:00,67.39,67.44,67.38,67.42,72700.0,59.0445,59.0883,59.0357,59.0708,72700.0
2014-03-06 09:45:00,67.42,67.43,67.37,67.39,48200.0,59.0708,59.0795,59.027,59.0445,48200.0
2014-03-06 09:50:00,67.4,67.45,67.4,67.45,59800.0,59.0532,59.097,59.0532,59.097,59800.0
2014-03-06 09:55:00,67.45,67.46,67.42,67.43,33700.0,59.097,59.1058,59.0708,59.0795,33700.0
2014-03-06 10:00:00,67.42,67.44,67.38,67.43,40000.0,59.0708,59.0883,59.0357,59.0795,40000.0
2014-03-06 10:05:00,67.43,67.44,67.38,67.39,50800.0,59.0795,59.0883,59.0357,59.0445,50800.0
2014-03-06 10:10:00,67.39,67.39,67.28,67.3,53600.0,59.0445,59.0445,58.9481,58.9656,53600.0
2014-03-06 10:15:00,67.3,67.3,67.23,67.25,169700.0,58.9656,58.9656,58.9043,58.9218,169700.0
2014-03-06 10:20:00,67.26,67.3,67.25,67.29,34700.0,58.9306,58.9656,58.9218,58.9569,34700.0
2014-03-06 10:25:00,67.3,67.38,67.28,67.38,47700.0,58.9656,59.0357,58.9481,59.0357,47700.0
2014-03-06 10:30:00,67.38,67.39,67.35,67.35,54900.0,59.0357,59.0445,59.0094,59.0094,54900.0
2014-03-06 10:35:00,67.36,67.37,67.32,67.35,43100.0,59.0182,59.027,58.9831,59.0094,43100.0
2014-03-06 10:40:00,67.35,67.37,67.33,67.36,37900.0,59.0094,59.027,58.9919,59.0182,37900.0
2014-03-06 10:45:00,67.37,67.42,67.37,67.41,29800.0,59.027,59.0708,59.027,59.062,29800.0
2014-03-06 10:50:00,67.42,67.47,67.41,67.45,30600.0,59.0708,59.1146,59.062,59.097,30600.0
2014-03-06 10:55:00,67.45,67.46,67.43,67.45,27700.0,59.097,59.1058,59.0795,59.097,27700.0
2014-03-06 11:00:00,67.44,67.46,67.43,67.43,36600.0,59.0883,59.1058,59.0795,59.0795,36600.0
2014-03-06 11:05:00,67.44,67.44,67.39,67.4,30600.0,59.0883,59.0883,59.0445,59.0532,30600.0
2014-03-06 11:10:00,67.39,67.42,67.38,67.42,105600.0,59.0445,59.0708,59.0357,59.0708,105600.0
2014-03-06 11:15:00,67.42,67.43,67.4,67.42,26100.0,59.0708,59.0795,59.0532,59.0708,26100.0
2014-03-06 11:20:00,67.42,67.46,67.41,67.45,29900.0,59.0708,59.1058,59.062,59.097,29900.0
2014-03-06 11:25:00,67.45,67.45,67.39,67.41,49600.0,59.097,59.097,59.0445,59.062,49600.0
2014-03-06 11:30:00,67.4,67.44,67.4,67.43,32300.0,59.0532,59.0883,59.0532,59.0795,32300.0
2014-03-06 11:35:00,67.43,67.45,67.4,67.44,33900.0,59.0795,59.097,59.0532,59.0883,33900.0
2014-03-06 11:40:00,67.44,67.47,67.42,67.45,41100.0,59.0883,59.1146,59.0708,59.097,41100.0
2014-03-06 11:45:00,67.45,67.5,67.45,67.49,29100.0,59.097,59.1409,59.097,59.1321,29100.0
2014-03-06 11:50:00,67.5,67.51,67.49,67.51,32500.0,59.1409,59.1496,59.1321,59.1496,32500.0
2014-03-06 11:55:00,67.51,67.52,67.5,67.51,36100.0,59.1496,59.1584,59.1409,59.1496,36100.0
2014-03-06 12:00:00,67.52,67.52,67.5,67.5,27500.0,59.1584,59.1584,59.1409,59.1409,27500.0
2014-03-06 12:05:00,67.5,67.52,67.49,67.51,33700.0,59.1409,59.1584,59.1321,59.1496,33700.0
2014-03-06 12:10:00,67.51,67.52,67.5,67.5,26900.0,59.1496,59.1584,59.1409,59.1409,26900.0
2014-03-06 12:15:00,67.51,67.52,67.5,67.51,22700.0,59.1496,59.1584,59.1409,59.1496,22700.0
2014-03-06 12:20:00,67.5,67.52,67.5,67.51,18900.0,59.1409,59.1584,59.1409,59.1496,18900.0
2014-03-06 12:25:00,67.51,67.53,67.5,67.5,44900.0,59.1496,59.1671,59.1409,59.1409,44900.0
2014-03-06 12:30:00,67.51,67.53,67.5,67.52,36600.0,59.1496,59.1671,59.1409,59.1584,36600.0
2014-03-06 12:35:00,67.52,67.55,67.51,67.54,26400.0,59.1584,59.1847,59.1496,59.1759,26400.0
2014-03-06 12:40:00,67.54,67.55,67.53,67.53,27200.0,59.1759,59.1847,59.1671,59.1671,27200.0
2014-03-06 12:45:00,67.53,67.55,67.53,67.53,23100.0,59.1671,59.1847,59.1671,59.1671,23100.0
2014-03-06 12:50:00,67.53,67.57,67.53,67.57,38900.0,59.1671,59.2022,59.1671,59.2022,38900.0
2014-03-06 12:55:00,67.57,67.59,67.56,67.59,27900.0,59.2022,59.2197,59.1934,59.2197,27900.0
2014-03-06 13:00:00,67.59,67.6,67.58,67.59,117600.0,59.2197,59.2285,59.211,59.2197,117600.0
2014-03-06 13:05:00,67.6,67.63,67.59,67.63,27300.0,59.2285,59.2548,59.2197,59.2548,27300.0
2014-03-06 13:10:00,67.63,67.63,67.56,67.58,47700.0,59.2548,59.2548,59.1934,59.211,47700.0
2014-03-06 13:15:00,67.58,67.58,67.55,67.58,60800.0,59.211,59.211,59.1847,59.211,60800.0
2014-03-06 13:20:00,67.57,67.58,67.57,67.58,12600.0,59.2022,59.211,59.2022,59.211,12600.0
2014-03-06 13:25:00,67.59,67.6,67.55,67.56,214900.0,59.2197,59.2285,59.1847,59.1934,214900.0
2014-03-06 13:30:00,67.56,67.59,67.56,67.57,45900.0,59.1934,59.2197,59.1934,59.2022,45900.0
2014-03-06 13:35:00,67.57,67.6,67.57,67.58,40700.0,59.2022,59.2285,59.2022,59.211,40700.0
2014-03-06 13:40:00,67.59,67.59,67.53,67.53,134200.0,59.2197,59.2197,59.1671,59.1671,134200.0
2014-03-06 13:45:00,67.53,67.54,67.46,67.46,47200.0,59.1671,59.1759,59.1058,59.1058,47200.0
2014-03-06 13:50:00,67.47,67.5,67.46,67.47,39400.0,59.1146,59.1409,59.1058,59.1146,39400.0
2014-03-06 13:55:00,67.46,67.47,67.44,67.45,76600.0,59.1058,59.1146,59.0883,59.097,76600.0
2014-03-06 14:00:00,67.44,67.47,67.42,67.46,49900.0,59.0883,59.1146,59.0708,59.1058,49900.0
2014-03-06 14:05:00,67.47,67.51,67.47,67.5,30400.0,59.1146,59.1496,59.1146,59.1409,30400.0
2014-03-06 14:10:00,67.49,67.49,67.45,67.49,47800.0,59.1321,59.1321,59.097,59.1321,47800.0
2014-03-06 14:15:00,67.5,67.5,67.44,67.47,67700.0,59.1409,59.1409,59.0883,59.1146,67700.0
2014-03-06 14:20:00,67.46,67.51,67.46,67.5,66200.0,59.1058,59.1496,59.1058,59.1409,66200.0
2014-03-06 14:25:00,67.5,67.55,67.5,67.53,71400.0,59.1409,59.1847,59.1409,59.1671,71400.0
2014-03-06 14:30:00,67.53,67.53,67.5,67.53,38400.0,59.1671,59.1671,59.1409,59.1671,38400.0
2014-03-06 14:35:00,67.53,67.53,67.5,67.52,56200.0,59.1671,59.1671,59.1409,59.1584,56200.0
2014-03-06 14:40:00,67.52,67.58,67.52,67.53,51400.0,59.1584,59.211,59.1584,59.1671,51400.0
2014-03-06 14:45:00,67.53,67.56,67.53,67.53,35400.0,59.1671,59.1934,59.1671,59.1671,35400.0
2014-03-06 14:50:00,67.53,67.56,67.53,67.53,35600.0,59.1671,59.1934,59.1671,59.1671,35600.0
2014-03-06 14:55:00,67.54,67.55,67.53,67.54,39600.0,59.1759,59.1847,59.1671,59.1759,39600.0
2014-03-06 15:00:00,67.54,67.56,67.53,67.54,35800.0,59.1759,59.1934,59.1671,59.1759,35800.0
2014-03-06 15:05:00,67.53,67.54,67.51,67.51,31700.0,59.1671,59.1759,59.1496,59.1496,31700.0
2014-03-06 15:10:00,67.51,67.54,67.51,67.54,24200.0,59.1496,59.1759,59.1496,59.1759,24200.0
2014-03-06 15:15:00,67.54,67.56,67.54,67.56,44000.0,59.1759,59.1934,59.1759,59.1934,44000.0
2014-03-06 15:20:00,67.55,67.56,67.53,67.53,23300.0,59.1847,59.1934,59.1671,59.1671,23300.0
2014-03-06 15:25:00,67.53,67.56,67.53,67.55,37300.0,59.1671,59.1934,59.1671,59.1847,37300.0
2014-03-06 15:30:00,67.55,67.58,67.55,67.58,36000.0,59.1847,59.211,59.1847,59.211,36000.0
2014-03-06 15:35:00,67.58,67.59,67.56,67.56,93500.0,59.211,59.2197,59.1934,59.1934,93500.0
2014-03-06 15:40:00,67.56,67.56,67.51,67.52,86100.0,59.1934,59.1934,59.1496,59.1584,86100.0
2014-03-06 15:45:00,67.51,67.52,67.48,67.49,154900.0,59.1496,59.1584,59.1233,59.1321,154900.0
2014-03-06 15:50:00,67.49,67.49,67.45,67.47,332500.0,59.1321,59.1321,59.097,59.1146,332500.0
2014-03-06 15:55:00,67.46,67.5,67.45,67.5,347100.0,59.1058,59.1409,59.097,59.1409,347100.0
2014-03-07 09:30:00,67.85,67.85,67.56,67.58,131100.0,59.4475,59.4475,59.1934,59.211,131100.0
2014-03-07 09:35:00,67.58,67.68,67.54,67.61,90900.0,59.211,59.2986,59.1759,59.2372,90900.0
2014-03-07 09:40:00,67.61,67.69,67.57,67.57,74900.0,59.2372,59.3073,59.2022,59.2022,74900.0
2014-03-07 09:45:00,67.59,67.6,67.45,67.45,66800.0,59.2197,59.2285,59.097,59.097,66800.0
2014-03-07 09:50:00,67.44,67.52,67.37,67.51,131000.0,59.0883,59.1584,59.027,59.1496,131000.0
2014-03-07 09:55:00,67.51,67.55,67.45,67.53,47000.0,59.1496,59.1847,59.097,59.1671,47000.0
2014-03-07 10:00:00,67.53,67.56,67.43,67.54,153700.0,59.1671,59.1934,59.0795,59.1759,153700.0
2014-03-07 10:05:00,67.55,67.64,67.55,67.61,63100.0,59.1847,59.2635,59.1847,59.2372,63100.0
2014-03-07 10:10:00,67.61,67.65,67.56,67.63,48100.0,59.2372,59.2723,59.1934,59.2548,48100.0
2014-03-07 10:15:00,67.63,67.66,67.6,67.62,65800.0,59.2548,59.281,59.2285,59.246,65800.0
2014-03-07 10:20:00,67.63,67.65,67.59,67.6,29100.0,59.2548,59.2723,59.2197,59.2285,29100.0
2014-03-07 10:25:00,67.59,67.61,67.55,67.57,16800.0,59.2197,59.2372,59.1847,59.2022,16800.0
2014-03-07 10:30:00,67.57,67.64,67.57,67.59,27700.0,59.2022,59.2635,59.2022,59.2197,27700.0
2014-03-07 10:35:00,67.6,67.63,67.57,67.59,38400.0,59.2285,59.2548,59.2022,59.2197,38400.0
2014-03-07 10:40:00,67.59,67.62,67.58,67.58,37100.0,59.2197,59.246,59.211,59.211,37100.0
2014-03-07 10:45:00,67.56,67.56,67.5,67.54,34700.0,59.1934,59.1934,59.1409,59.1759,34700.0
2014-03-07 10:50:00,67.54,67.55,67.49,67.5,39100.0,59.1759,59.1847,59.1321,59.1409,39100.0
2014-03-07 10:55:00,67.5,67.52,67.46,67.47,27100.0,59.1409,59.1584,59.1058,59.1146,27100.0
2014-03-07 11:00:00,67.47,67.47,67.29,67.3,54200.0,59.1146,59.1146,58.9569,58.9656,54200.0
2014-03-07 11:05:00,67.28,67.34,67.26,67.33,17000.0,58.9481,59.0007,58.9306,58.9919,17000.0
2014-03-07 11:10:00,67.33,67.33,67.27,67.3,47500.0,58.9919,58.9919,58.9393,58.9656,47500.0
2014-03-07 11:15:00,67.29,67.31,67.24,67.3,39600.0,58.9569,58.9744,58.9131,58.9656,39600.0
2014-03-07 11:20:00,67.3,67.33,67.26,67.32,26400.0,58.9656,58.9919,58.9306,58.9831,26400.0
2014-03-07 11:25:00,67.32,67.37,67.31,67.37,18500.0,58.9831,59.027,58.9744,59.027,18500.0
2014-03-07 11:30:00,67.37,67.37,67.33,67.36,16100.0,59.027,59.027,58.9919,59.0182,16100.0
2014-03-07 11:35:00,67.37,67.41,67.37,67.4,37600.0,59.027,59.062,59.027,59.0532,37600.0
2014-03-07 11:40:00,67.4,67.45,67.39,67.44,39700.0,59.0532,59.097,59.0445,59.0883,39700.0
2014-03-07 11:45:00,67.45,67.5,67.45,67.47,94800.0,59.097,59.1409,59.097,59.1146,94800.0
2014-03-07 11:50:00,67.46,67.46,67.44,67.44,14700.0,59.1058,59.1058,59.0883,59.0883,14700.0
2014-03-07 11:55:00,67.44,67.53,67.44,67.51,85200.0,59.0883,59.1671,59.0883,59.1496,85200.0
2014-03-07 12:00:00,67.52,67.52,67.45,67.45,19100.0,59.1584,59.1584,59.097,59.097,19100.0
2014-03-07 12:05:00,67.44,67.45,67.42,67.42,11200.0,59.0883,59.097,59.0708,59.0708,11200.0
2014-03-07 12:10:00,67.42,67.45,67.41,67.45,18400.0,59.0708,59.097,59.062,59.097,18400.0
2014-03-07 12:15:00,67.45,67.47,67.44,67.45,11100.0,59.097,59.1146,59.0883,59.097,11100.0
2014-03-07 12:20:00,67.45,67.5,67.45,67.49,29400.0,59.097,59.1409,59.097,59.1321,29400.0
2014-03-07 12:25:00,67.49,67.51,67.48,67.5,28200.0,59.1321,59.1496,59.1233,59.1409,28200.0
2014-03-07 12:30:00,67.5,67.51,67.44,67.45,28100.0,59.1409,59.1496,59.0883,59.097,28100.0
2014-03-07 12:35:00,67.46,67.48,67.44,67.48,36200.0,59.1058,59.1233,59.0883,59.1233,36200.0
2014-03-07 12:40:00,67.48,67.49,67.44,67.44,25000.0,59.1233,59.1321,59.0883,59.0883,25000.0
2014-03-07 12:45:00,67.45,67.46,67.44,67.45,28100.0,59.097,59.1058,59.0883,59.097,28100.0
2014-03-07 12:50:00,67.44,67.46,67.41,67.43,31800.0,59.0883,59.1058,59.062,59.0795,31800.0
2014-03-07 12:55:00,67.43,67.46,67.42,67.42,42000.0,59.0795,59.1058,59.0708,59.0708,42000.0
2014-03-07 13:00:00,67.42,67.42,67.36,67.39,67600.0,59.0708,59.0708,59.0182,59.0445,67600.0
2014-03-07 13:05:00,67.38,67.46,67.37,67.45,70300.0,59.0357,59.1058,59.027,59.097,70300.0
2014-03-07 13:10:00,67.44,67.46,67.42,67.42,30900.0,59.0883,59.1058,59.0708,59.0708,30900.0
2014-03-07 13:15:00,67.41,67.44,67.4,67.41,29700.0,59.062,59.0883,59.0532,59.062,29700.0
2014-03-07 13:20:00,67.41,67.44,67.41,67.41,30700.0,59.062,59.0883,59.062,59.062,30700.0
2014-03-07 13:25:00,67.41,67.41,67.39,67.4,35500.0,59.062,59.062,59.0445,59.0532,35500.0
2014-03-07 13:30:00,67.4,67.41,67.39,67.41,44500.0,59.0532,59.062,59.0445,59.062,44500.0
2014-03-07 13:35:00,67.4,67.41,67.31,67.34,40500.0,59.0532,59.062,58.9744,59.0007,40500.0
2014-03-07 13:40:00,67.34,67.37,67.34,67.36,22600.0,59.0007,59.027,59.0007,59.0182,22600.0
2014-03-07 13:45:00,67.36,67.39,67.36,67.37,32900.0,59.0182,59.0445,59.0182,59.027,32900.0
2014-03-07 13:50:00,67.37,67.39,67.36,67.38,38000.0,59.027,59.0445,59.0182,59.0357,38000.0
2014-03-07 13:55:00,67.39,67.42,67.39,67.39,29600.0,59.0445,59.0708,59.0445,59.0445,29600.0
2014-03-07 14:00:00,67.39,67.41,67.39,67.4,30800.0,59.0445,59.062,59.0445,59.0532,30800.0
2014-03-07 14:05:00,67.4,67.4,67.33,67.33,67500.0,59.0532,59.0532,58.9919,58.9919,67500.0
2014-03-07 14:10:00,67.33,67.4,67.33,67.39,31800.0,58.9919,59.0532,58.9919,59.0445,31800.0
2014-03-07 14:15:00,67.4,67.4,67.32,67.32,31900.0,59.0532,59.0532,58.9831,58.9831,31900.0
2014-03-07 14:20:00,67.31,67.31,67.27,67.29,80100.0,58.9744,58.9744,58.9393,58.9569,80100.0
2014-03-07 14:25:00,67.29,67.32,67.28,67.32,35400.0,58.9569,58.9831,58.9481,58.9831,35400.0
2014-03-07 14:30:00,67.32,67.34,67.3,67.32,44000.0,58.9831,59.0007,58.9656,58.9831,44000.0
2014-03-07 14:35:00,67.33,67.34,67.3,67.32,32500.0,58.9919,59.0007,58.9656,58.9831,32500.0
2014-03-07 14:40:00,67.32,67.33,67.31,67.31,20900.0,58.9831,58.9919,58.9744,58.9744,20900.0
2014-03-07 14:45:00,67.31,67.4,67.3,67.38,58400.0,58.9744,59.0532,58.9656,59.0357,58400.0
2014-03-07 14:50:00,67.38,67.44,67.38,67.43,47600.0,59.0357,59.0883,59.0357,59.0795,47600.0
2014-03-07 14:55:00,67.42,67.44,67.4,67.4,63100.0,59.0708,59.0883,59.0532,59.0532,63100.0
2014-03-07 15:00:00,67.4,67.44,67.38,67.4,75200.0,59.0532,59.0883,59.0357,59.0532,75200.0
2014-03-07 15:05:00,67.39,67.4,67.38,67.38,29000.0,59.0445,59.0532,59.0357,59.0357,29000.0
2014-03-07 15:10:00,67.37,67.4,67.37,67.4,39300.0,59.027,59.0532,59.027,59.0532,39300.0
2014-03-07 15:15:00,67.41,67.42,67.4,67.41,29000.0,59.062,59.0708,59.0532,59.062,29000.0
2014-03-07 15:20:00,67.41,67.42,67.36,67.36,61100.0,59.062,59.0708,59.0182,59.0182,61100.0
2014-03-07 15:25:00,67.37,67.38,67.35,67.35,29500.0,59.027,59.0357,59.0094,59.0094,29500.0
2014-03-07 15:30:00,67.35,67.37,67.3,67.31,95300.0,59.0094,59.027,58.9656,58.9744,95300.0
2014-03-07 15:35:00,67.31,67.31,67.26,67.28,86900.0,58.9744,58.9744,58.9306,58.9481,86900.0
2014-03-07 15:40:00,67.28,67.33,67.28,67.32,43000.0,58.9481,58.9919,58.9481,58.9831,43000.0
2014-03-07 15:45:00,67.33,67.34,67.3,67.31,77000.0,58.9919,59.0007,58.9656,58.9744,77000.0
2014-03-07 15:50:00,67.31,67.36,67.31,67.33,231800.0,58.9744,59.0182,58.9744,58.9919,231800.0
2014-03-07 15:55:00,67.34,67.41,67.33,67.4,434600.0,59.0007,59.062,58.9919,59.0532,434600.0
2014-03-10 09:30:00,67.36,67.37,67.2,67.23,101400.0,59.0182,59.027,58.878,58.9043,101400.0
2014-03-10 09:35:00,67.25,67.35,67.22,67.23,65900.0,58.9218,59.0094,58.8955,58.9043,65900.0
2014-03-10 09:40:00,67.24,67.25,67.2,67.25,32600.0,58.9131,58.9218,58.878,58.9218,32600.0
2014-03-10 09:45:00,67.26,67.35,67.26,67.34,37800.0,58.9306,59.0094,58.9306,59.0007,37800.0
2014-03-10 09:50:00,67.32,67.32,67.27,67.3,20300.0,58.9831,58.9831,58.9393,58.9656,20300.0
2014-03-10 09:55:00,67.3,67.32,67.23,67.26,34000.0,58.9656,58.9831,58.9043,58.9306,34000.0
2014-03-10 10:00:00,67.26,67.28,67.16,67.16,25200.0,58.9306,58.9481,58.843,58.843,25200.0
2014-03-10 10:05:00,67.15,67.15,67.09,67.11,34600.0,58.8342,58.8342,58.7816,58.7992,34600.0
2014-03-10 10:10:00,67.11,67.11,67.02,67.02,22600.0,58.7992,58.7992,58.7203,58.7203,22600.0
2014-03-10 10:15:00,67.01,67.1,67.01,67.05,178700.0,58.7115,58.7904,58.7115,58.7466,178700.0
2014-03-10 10:20:00,67.05,67.1,67.04,67.08,26700.0,58.7466,58.7904,58.7378,58.7729,26700.0
2014-03-10 10:25:00,67.08,67.08,67.02,67.08,67100.0,58.7729,58.7729,58.7203,58.7729,67100.0
2014-03-10 10:30:00,67.07,67.07,66.99,67.0,35700.0,58.7641,58.7641,58.694,58.7028,35700.0
2014-03-10 10:35:00,66.99,67.04,66.98,66.98,86400.0,58.694,58.7378,58.6853,58.6853,86400.0
2014-03-10 10:40:00,66.98,66.98,66.87,66.9,100400.0,58.6853,58.6853,58.5889,58.6152,100400.0
2014-03-10 10:45:00,66.89,66.98,66.86,66.98,101700.0,58.6064,58.6853,58.5801,58.6853,101700.0
2014-03-10 10:50:00,66.97,66.98,66.93,66.96,62200.0,58.6765,58.6853,58.6414,58.6677,62200.0
2014-03-10 10:55:00,66.94,66.95,66.92,66.94,37400.0,58.6502,58.659,58.6327,58.6502,37400.0
2014-03-10 11:00:00,66.93,66.93,66.89,66.9,18500.0,58.6414,58.6414,58.6064,58.6152,18500.0
2014-03-10 11:05:00,66.9,66.98,66.89,66.98,42500.0,58.6152,58.6853,58.6064,58.6853,42500.0
2014-03-10 11:10:00,66.99,66.99,66.95,66.98,10300.0,58.694,58.694,58.659,58.6853,10300.0
2014-03-10 11:15:00,66.99,67.05,66.99,67.03,33500.0,58.694,58.7466,58.694,58.7291,33500.0
2014-03-10 11:20:00,67.03,67.1,67.02,67.08,69900.0,58.7291,58.7904,58.7203,58.7729,69900.0
2014-03-10 11:25:00,67.08,67.14,67.08,67.1,64600.0,58.7729,58.8254,58.7729,58.7904,64600.0
2014-03-10 11:30:00,67.11,67.12,67.08,67.09,9500.0,58.7992,58.8079,58.7729,58.7816,9500.0
2014-03-10 11:35:00,67.09,67.13,67.08,67.08,25700.0,58.7816,58.8167,58.7729,58.7729,25700.0
2014-03-10 11:40:00,67.08,67.1,67.08,67.09,15100.0,58.7729,58.7904,58.7729,58.7816,15100.0
2014-03-10 11:45:00,67.09,67.12,67.08,67.08,9400.0,58.7816,58.8079,58.7729,58.7729,9400.0
2014-03-10 11:50:00,67.08,67.08,67.01,67.01,21800.0,58.7729,58.7729,58.7115,58.7115,21800.0
2014-03-10 11:55:00,67.0,67.01,66.99,67.0,14600.0,58.7028,58.7115,58.694,58.7028,14600.0
2014-03-10 12:00:00,66.99,67.01,66.98,66.99,13900.0,58.694,58.7115,58.6853,58.694,13900.0
2014-03-10 12:05:00,67.0,67.01,66.98,67.0,14200.0,58.7028,58.7115,58.6853,58.7028,14200.0
2014-03-10 12:10:00,67.0,67.02,66.99,67.0,14400.0,58.7028,58.7203,58.694,58.7028,14400.0
2014-03-10 12:15:00,66.99,67.01,66.98,67.01,5100.0,58.694,58.7115,58.6853,58.7115,5100.0
2014-03-10 12:20:00,67.01,67.04,67.01,67.03,11700.0,58.7115,58.7378,58.7115,58.7291,11700.0
2014-03-10 12:25:00,67.03,67.04,66.98,67.01,20800.0,58.7291,58.7378,58.6853,58.7115,20800.0
2014-03-10 12:30:00,67.02,67.04,67.01,67.04,18100.0,58.7203,58.7378,58.7115,58.7378,18100.0
2014-03-10 12:35:00,67.03,67.05,67.01,67.04,17900.0,58.7291,58.7466,58.7115,58.7378,17900.0
2014-03-10 12:40:00,67.03,67.05,67.02,67.04,6900.0,58.7291,58.7466,58.7203,58.7378,6900.0
2014-03-10 12:45:00,67.03,67.05,67.02,67.04,8100.0,58.7291,58.7466,58.7203,58.7378,8100.0
2014-03-10 12:50:00,67.05,67.07,67.05,67.06,8200.0,58.7466,58.7641,58.7466,58.7553,8200.0
2014-03-10 12:55:00,67.06,67.14,67.04,67.13,53600.0,58.7553,58.8254,58.7378,58.8167,53600.0
2014-03-10 13:00:00,67.12,67.14,67.1,67.11,22300.0,58.8079,58.8254,58.7904,58.7992,22300.0
2014-03-10 13:05:00,67.12,67.12,67.09,67.1,6300.0,58.8079,58.8079,58.7816,58.7904,6300.0
2014-03-10 13:10:00,67.09,67.12,67.09,67.09,36800.0,58.7816,58.8079,58.7816,58.7816,36800.0
2014-03-10 13:15:00,67.1,67.1,67.07,67.07,21700.0,58.7904,58.7904,58.7641,58.7641,21700.0
2014-03-10 13:20:00,67.07,67.08,67.05,67.05,21900.0,58.7641,58.7729,58.7466,58.7466,21900.0
2014-03-10 13:25:00,67.05,67.09,67.05,67.09,9800.0,58.7466,58.7816,58.7466,58.7816,9800.0
2014-03-10 13:30:00,67.08,67.08,66.97,66.97,28800.0,58.7729,58.7729,58.6765,58.6765,28800.0
2014-03-10 13:35:00,66.98,66.99,66.95,66.97,20600.0,58.6853,58.694,58.659,58.6765,20600.0
2014-03-10 13:40:00,66.98,66.99,66.97,66.99,1500.0,58.6853,58.694,58.6765,58.694,1500.0
2014-03-10 13:45:00,66.99,67.0,66.98,67.0,14800.0,58.694,58.7028,58.6853,58.7028,14800.0
2014-03-10 13:50:00,67.0,67.04,66.99,67.03,18700.0,58.7028,58.7378,58.694,58.7291,18700.0
2014-03-10 13:55:00,67.01,67.02,66.99,67.01,10700.0,58.7115,58.7203,58.694,58.7115,10700.0
2014-03-10 14:00:00,67.0,67.0,66.97,66.98,10000.0,58.7028,58.7028,58.6765,58.6853,10000.0
2014-03-10 14:05:00,66.98,67.04,66.98,67.03,10200.0,58.6853,58.7378,58.6853,58.7291,10200.0
2014-03-10 14:10:00,67.03,67.03,67.0,67.02,37000.0,58.7291,58.7291,58.7028,58.7203,37000.0
2014-03-10 14:15:00,67.02,67.03,67.01,67.01,5600.0,58.7203,58.7291,58.7115,58.7115,5600.0
2014-03-10 14:20:00,67.01,67.05,67.0,67.02,20100.0,58.7115,58.7466,58.7028,58.7203,20100.0
2014-03-10 14:25:00,67.02,67.06,67.02,67.04,42700.0,58.7203,58.7553,58.7203,58.7378,42700.0
2014-03-10 14:30:00,67.05,67.06,67.04,67.06,12400.0,58.7466,58.7553,58.7378,58.7553,12400.0
2014-03-10 14:35:00,67.06,67.07,67.06,67.06,5700.0,58.7553,58.7641,58.7553,58.7553,5700.0
2014-03-10 14:40:00,67.05,67.06,67.03,67.05,14900.0,58.7466,58.7553,58.7291,58.7466,14900.0
2014-03-10 14:45:00,67.05,67.09,67.05,67.07,58300.0,58.7466,58.7816,58.7466,58.7641,58300.0
2014-03-10 14:50:00,67.09,67.11,67.08,67.09,72300.0,58.7816,58.7992,58.7729,58.7816,72300.0
2014-03-10 14:55:00,67.1,67.1,67.08,67.08,3800.0,58.7904,58.7904,58.7729,58.7729,3800.0
2014-03-10 15:00:00,67.08,67.08,67.05,67.06,18200.0,58.7729,58.7729,58.7466,58.7553,18200.0
2014-03-10 15:05:00,67.07,67.07,67.05,67.07,8000.0,58.7641,58.7641,58.7466,58.7641,8000.0
2014-03-10 15:10:00,67.07,67.07,67.02,67.04,10500.0,58.7641,58.7641,58.7203,58.7378,10500.0
2014-03-10 15:15:00,67.03,67.06,67.02,67.05,18300.0,58.7291,58.7553,58.7203,58.7466,18300.0
2014-03-10 15:20:00,67.05,67.08,67.04,67.08,25900.0,58.7466,58.7729,58.7378,58.7729,25900.0
2014-03-10 15:25:00,67.09,67.09,67.06,67.09,12300.0,58.7816,58.7816,58.7553,58.7816,12300.0
2014-03-10 15:30:00,67.1,67.1,67.07,67.1,21900.0,58.7904,58.7904,58.7641,58.7904,21900.0
2014-03-10 15:35:00,67.1,67.14,67.1,67.13,36200.0,58.7904,58.8254,58.7904,58.8167,36200.0
2014-03-10 15:40:00,67.13,67.15,67.12,67.15,97300.0,58.8167,58.8342,58.8079,58.8342,97300.0
2014-03-10 15:45:00,67.15,67.2,67.15,67.18,60600.0,58.8342,58.878,58.8342,58.8605,60600.0
2014-03-10 15:50:00,67.19,67.21,67.18,67.19,101600.0,58.8692,58.8868,58.8605,58.8692,101600.0
2014-03-10 15:55:00,67.19,67.2,67.14,67.18,308500.0,58.8692,58.878,58.8254,58.8605,308500.0
2014-03-11 09:30:00,67.4,67.47,67.18,67.25,90500.0,59.0532,59.1146,58.8605,58.9218,90500.0
2014-03-11 09:35:00,67.26,67.31,67.2,67.24,74600.0,58.9306,58.9744,58.878,58.9131,74600.0
2014-03-11 09:40:00,67.24,67.26,67.16,67.19,91800.0,58.9131,58.9306,58.843,58.8692,91800.0
2014-03-11 09:45:00,67.19,67.19,67.1,67.16,46200.0,58.8692,58.8692,58.7904,58.843,46200.0
2014-03-11 09:50:00,67.15,67.16,67.08,67.14,69000.0,58.8342,58.843,58.7729,58.8254,69000.0
2014-03-11 09:55:00,67.13,67.22,67.13,67.21,73100.0,58.8167,58.8955,58.8167,58.8868,73100.0
2014-03-11 10:00:00,67.21,67.25,67.13,67.19,115600.0,58.8868,58.9218,58.8167,58.8692,115600.0
2014-03-11 10:05:00,67.2,67.26,67.16,67.24,51900.0,58.878,58.9306,58.843,58.9131,51900.0
2014-03-11 10:10:00,67.23,67.26,67.19,67.24,49200.0,58.9043,58.9306,58.8692,58.9131,49200.0
2014-03-11 10:15:00,67.24,67.27,67.22,67.24,44000.0,58.9131,58.9393,58.8955,58.9131,44000.0
2014-03-11 10:20:00,67.26,67.27,67.21,67.23,61100.0,58.9306,58.9393,58.8868,58.9043,61100.0
2014-03-11 10:25:00,67.23,67.27,67.22,67.27,24300.0,58.9043,58.9393,58.8955,58.9393,24300.0
2014-03-11 10:30:00,67.29,67.32,67.27,67.31,16500.0,58.9569,58.9831,58.9393,58.9744,16500.0
2014-03-11 10:35:00,67.3,67.32,67.28,67.28,18500.0,58.9656,58.9831,58.9481,58.9481,18500.0
2014-03-11 10:40:00,67.29,67.31,67.26,67.26,21600.0,58.9569,58.9744,58.9306,58.9306,21600.0
2014-03-11 10:45:00,67.26,67.31,67.26,67.31,22800.0,58.9306,58.9744,58.9306,58.9744,22800.0
2014-03-11 10:50:00,67.32,67.38,67.32,67.38,35900.0,58.9831,59.0357,58.9831,59.0357,35900.0
2014-03-11 10:55:00,67.39,67.41,67.33,67.34,37500.0,59.0445,59.062,58.9919,59.0007,37500.0
2014-03-11 11:00:00,67.36,67.38,67.33,67.33,31200.0,59.0182,59.0357,58.9919,58.9919,31200.0
2014-03-11 11:05:00,67.33,67.35,67.31,67.33,51000.0,58.9919,59.0094,58.9744,58.9919,51000.0
2014-03-11 11:10:00,67.33,67.34,67.31,67.33,9800.0,58.9919,59.0007,58.9744,58.9919,9800.0
2014-03-11 11:15:00,67.32,67.34,67.28,67.28,19900.0,58.9831,59.0007,58.9481,58.9481,19900.0
2014-03-11 11:20:00,67.28,67.31,67.28,67.31,16400.0,58.9481,58.9744,58.9481,58.9744,16400.0
2014-03-11 11:25:00,67.31,67.31,67.28,67.28,22000.0,58.9744,58.9744,58.9481,58.9481,22000.0
2014-03-11 11:30:00,67.29,67.29,67.25,67.27,25800.0,58.9569,58.9569,58.9218,58.9393,25800.0
2014-03-11 11:35:00,67.26,67.28,67.24,67.25,23800.0,58.9306,58.9481,58.9131,58.9218,23800.0
2014-03-11 11:40:00,67.25,67.26,67.1,67.12,34400.0,58.9218,58.9306,58.7904,58.8079,34400.0
2014-03-11 11:45:00,67.12,67.19,67.11,67.17,41300.0,58.8079,58.8692,58.7992,58.8517,41300.0
2014-03-11 11:50:00,67.17,67.18,67.15,67.16,9200.0,58.8517,58.8605,58.8342,58.843,9200.0
2014-03-11 11:55:00,67.16,67.17,67.14,67.17,21600.0,58.843,58.8517,58.8254,58.8517,21600.0
2014-03-11 12:00:00,67.17,67.17,67.11,67.15,21300.0,58.8517,58.8517,58.7992,58.8342,21300.0
2014-03-11 12:05:00,67.15,67.17,67.08,67.09,59900.0,58.8342,58.8517,58.7729,58.7816,59900.0
2014-03-11 12:10:00,67.09,67.09,67.02,67.05,73200.0,58.7816,58.7816,58.7203,58.7466,73200.0
2014-03-11 12:15:00,67.05,67.05,66.97,66.99,40100.0,58.7466,58.7466,58.6765,58.694,40100.0
2014-03-11 12:20:00,66.98,67.04,66.95,67.03,29900.0,58.6853,58.7378,58.659,58.7291,29900.0
2014-03-11 12:25:00,67.03,67.06,67.01,67.04,34700.0,58.7291,58.7553,58.7115,58.7378,34700.0
2014-03-11 12:30:00,67.04,67.06,67.02,67.04,16900.0,58.7378,58.7553,58.7203,58.7378,16900.0
2014-03-11 12:35:00,67.05,67.08,67.02,67.06,52100.0,58.7466,58.7729,58.7203,58.7553,52100.0
2014-03-11 12:40:00,67.06,67.08,67.04,67.08,26300.0,58.7553,58.7729,58.7378,58.7729,26300.0
2014-03-11 12:45:00,67.08,67.1,67.06,67.1,30500.0,58.7729,58.7904,58.7553,58.7904,30500.0
2014-03-11 12:50:00,67.11,67.12,67.1,67.11,13100.0,58.7992,58.8079,58.7904,58.7992,13100.0
2014-03-11 12:55:00,67.11,67.11,67.06,67.07,17900.0,58.7992,58.7992,58.7553,58.7641,17900.0
2014-03-11 13:00:00,67.06,67.06,67.02,67.03,20200.0,58.7553,58.7553,58.7203,58.7291,20200.0
2014-03-11 13:05:00,67.03,67.06,67.01,67.04,28700.0,58.7291,58.7553,58.7115,58.7378,28700.0
2014-03-11 13:10:00,67.05,67.09,67.04,67.09,19400.0,58.7466,58.7816,58.7378,58.7816,19400.0
2014-03-11 13:15:00,67.1,67.1,67.04,67.04,12700.0,58.7904,58.7904,58.7378,58.7378,12700.0
2014-03-11 13:20:00,67.03,67.05,66.97,66.97,87000.0,58.7291,58.7466,58.6765,58.6765,87000.0
2014-03-11 13:25:00,66.97,67.0,66.91,66.92,43200.0,58.6765,58.7028,58.6239,58.6327,43200.0
2014-03-11 13:30:00,66.91,66.95,66.89,66.94,53600.0,58.6239,58.659,58.6064,58.6502,53600.0
2014-03-11 13:35:00,66.94,66.99,66.94,66.97,52300.0,58.6502,58.694,58.6502,58.6765,52300.0
2014-03-11 13:40:00,66.96,67.0,66.96,66.97,55700.0,58.6677,58.7028,58.6677,58.6765,55700.0
2014-03-11 13:45:00,66.96,67.02,66.94,67.01,39600.0,58.6677,58.7203,58.6502,58.7115,39600.0
2014-03-11 13:50:00,67.01,67.01,66.98,66.99,36300.0,58.7115,58.7115,58.6853,58.694,36300.0
2014-03-11 13:55:00,66.99,67.02,66.98,67.01,22800.0,58.694,58.7203,58.6853,58.7115,22800.0
2014-03-11 14:00:00,67.01,67.03,66.98,66.98,28600.0,58.7115,58.7291,58.6853,58.6853,28600.0
2014-03-11 14:05:00,67.0,67.02,66.99,66.99,15100.0,58.7028,58.7203,58.694,58.694,15100.0
2014-03-11 14:10:00,66.99,67.02,66.96,66.97,30800.0,58.694,58.7203,58.6677,58.6765,30800.0
2014-03-11 14:15:00,66.97,66.98,66.95,66.96,20900.0,58.6765,58.6853,58.659,58.6677,20900.0
2014-03-11 14:20:00,66.96,66.96,66.91,66.92,39500.0,58.6677,58.6677,58.6239,58.6327,39500.0
2014-03-11 14:25:00,66.93,66.97,66.91,66.95,33300.0,58.6414,58.6765,58.6239,58.659,33300.0
2014-03-11 14:30:00,66.94,66.94,66.81,66.83,72700.0,58.6502,58.6502,58.5363,58.5538,72700.0
2014-03-11 14:35:00,66.83,66.84,66.81,66.83,23600.0,58.5538,58.5626,58.5363,58.5538,23600.0
2014-03-11 14:40:00,66.83,66.84,66.78,66.83,27000.0,58.5538,58.5626,58.51,58.5538,27000.0
2014-03-11 14:45:00,66.83,66.87,66.82,66.85,36800.0,58.5538,58.5889,58.5451,58.5714,36800.0
2014-03-11 14:50:00,66.85,66.86,66.84,66.84,71000.0,58.5714,58.5801,58.5626,58.5626,71000.0
2014-03-11 14:55:00,66.84,66.84,66.79,66.79,59400.0,58.5626,58.5626,58.5188,58.5188,59400.0
2014-03-11 15:00:00,66.78,66.78,66.69,66.72,168000.0,58.51,58.51,58.4312,58.4575,168000.0
2014-03-11 15:05:00,66.71,66.73,66.66,66.7,74300.0,58.4487,58.4662,58.4049,58.4399,74300.0
2014-03-11 15:10:00,66.7,66.7,66.63,66.66,130600.0,58.4399,58.4399,58.3786,58.4049,130600.0
2014-03-11 15:15:00,66.66,66.75,66.65,66.72,64400.0,58.4049,58.4837,58.3961,58.4575,64400.0
2014-03-11 15:20:00,66.72,66.77,66.7,66.77,153300.0,58.4575,58.5013,58.4399,58.5013,153300.0
2014-03-11 15:25:00,66.76,66.76,66.72,66.73,35400.0,58.4925,58.4925,58.4575,58.4662,35400.0
2014-03-11 15:30:00,66.73,66.81,66.72,66.8,66200.0,58.4662,58.5363,58.4575,58.5275,66200.0
2014-03-11 15:35:00,66.79,66.79,66.71,66.73,58100.0,58.5188,58.5188,58.4487,58.4662,58100.0
2014-03-11 15:40:00,66.73,66.75,66.71,66.71,49500.0,58.4662,58.4837,58.4487,58.4487,49500.0
2014-03-11 15:45:00,66.71,66.74,66.7,66.72,102600.0,58.4487,58.475,58.4399,58.4575,102600.0
2014-03-11 15:50:00,66.72,66.78,66.71,66.78,123900.0,58.4575,58.51,58.4487,58.51,123900.0
2014-03-11 15:55:00,66.78,66.83,66.77,66.82,376900.0,58.51,58.5538,58.5013,58.5451,376900.0
2014-03-12 09:30:00,66.46,66.62,66.36,66.41,48700.0,58.2297,58.3698,58.142,58.1858,48700.0
2014-03-12 09:35:00,66.42,66.52,66.39,66.39,86300.0,58.1946,58.2822,58.1683,58.1683,86300.0
2014-03-12 09:40:00,66.4,66.4,66.25,66.31,114200.0,58.1771,58.1771,58.0457,58.0982,114200.0
2014-03-12 09:45:00,66.3,66.3,66.15,66.22,248700.0,58.0895,58.0895,57.958,58.0194,248700.0
2014-03-12 09:50:00,66.21,66.27,66.16,66.25,83700.0,58.0106,58.0632,57.9668,58.0457,83700.0
2014-03-12 09:55:00,66.24,66.29,66.24,66.26,44000.0,58.0369,58.0807,58.0369,58.0544,44000.0
2014-03-12 10:00:00,66.26,66.38,66.23,66.37,66500.0,58.0544,58.1596,58.0281,58.1508,66500.0
2014-03-12 10:05:00,66.39,66.39,66.31,66.39,52800.0,58.1683,58.1683,58.0982,58.1683,52800.0
2014-03-12 10:10:00,66.4,66.42,66.36,66.39,33900.0,58.1771,58.1946,58.142,58.1683,33900.0
2014-03-12 10:15:00,66.38,66.41,66.34,66.37,45000.0,58.1596,58.1858,58.1245,58.1508,45000.0
2014-03-12 10:20:00,66.37,66.5,66.37,66.45,66800.0,58.1508,58.2647,58.1508,58.2209,66800.0
2014-03-12 10:25:00,66.46,66.48,66.43,66.44,55000.0,58.2297,58.2472,58.2034,58.2121,55000.0
2014-03-12 10:30:00,66.44,66.61,66.44,66.56,148000.0,58.2121,58.3611,58.2121,58.3173,148000.0
2014-03-12 10:35:00,66.56,66.56,66.45,66.46,62300.0,58.3173,58.3173,58.2209,58.2297,62300.0
2014-03-12 10:40:00,66.45,66.48,66.44,66.48,59900.0,58.2209,58.2472,58.2121,58.2472,59900.0
2014-03-12 10:45:00,66.47,66.5,66.4,66.42,184900.0,58.2384,58.2647,58.1771,58.1946,184900.0
2014-03-12 10:50:00,66.43,66.52,66.39,66.51,56800.0,58.2034,58.2822,58.1683,58.2735,56800.0
2014-03-12 10:55:00,66.52,66.61,66.52,66.59,67000.0,58.2822,58.3611,58.2822,58.3436,67000.0
2014-03-12 11:00:00,66.59,66.59,66.51,66.54,36800.0,58.3436,58.3436,58.2735,58.2997,36800.0
2014-03-12 11:05:00,66.53,66.61,66.53,66.59,53500.0,58.291,58.3611,58.291,58.3436,53500.0
2014-03-12 11:10:00,66.59,66.62,66.55,66.56,44700.0,58.3436,58.3698,58.3085,58.3173,44700.0
2014-03-12 11:15:00,66.56,66.58,66.55,66.56,37400.0,58.3173,58.3348,58.3085,58.3173,37400.0
2014-03-12 11:20:00,66.56,66.62,66.56,66.61,61400.0,58.3173,58.3698,58.3173,58.3611,61400.0
2014-03-12 11:25:00,66.61,66.67,66.61,66.63,47200.0,58.3611,58.4136,58.3611,58.3786,47200.0
2014-03-12 11:30:00,66.64,66.66,66.62,66.63,41700.0,58.3874,58.4049,58.3698,58.3786,41700.0
2014-03-12 11:35:00,66.63,66.63,66.59,66.6,26900.0,58.3786,58.3786,58.3436,58.3523,26900.0
2014-03-12 11:40:00,66.6,66.61,66.56,66.59,15700.0,58.3523,58.3611,58.3173,58.3436,15700.0
2014-03-12 11:45:00,66.58,66.59,66.55,66.55,21200.0,58.3348,58.3436,58.3085,58.3085,21200.0
2014-03-12 11:50:00,66.55,66.59,66.53,66.58,34300.0,58.3085,58.3436,58.291,58.3348,34300.0
2014-03-12 11:55:00,66.57,66.58,66.48,66.49,51700.0,58.326,58.3348,58.2472,58.2559,51700.0
2014-03-12 12:00:00,66.49,66.57,66.48,66.57,29200.0,58.2559,58.326,58.2472,58.326,29200.0
2014-03-12 12:05:00,66.57,66.59,66.56,66.57,14000.0,58.326,58.3436,58.3173,58.326,14000.0
2014-03-12 12:10:00,66.56,66.57,66.52,66.57,39300.0,58.3173,58.326,58.2822,58.326,39300.0
2014-03-12 12:15:00,66.58,66.59,66.55,66.57,20100.0,58.3348,58.3436,58.3085,58.326,20100.0
2014-03-12 12:20:00,66.58,66.63,66.58,66.62,80500.0,58.3348,58.3786,58.3348,58.3698,80500.0
2014-03-12 12:25:00,66.62,66.62,66.53,66.57,40200.0,58.3698,58.3698,58.291,58.326,40200.0
2014-03-12 12:30:00,66.58,66.6,66.54,66.55,24400.0,58.3348,58.3523,58.2997,58.3085,24400.0
2014-03-12 12:35:00,66.55,66.57,66.52,66.52,32800.0,58.3085,58.326,58.2822,58.2822,32800.0
2014-03-12 12:40:00,66.52,66.59,66.52,66.57,24700.0,58.2822,58.3436,58.2822,58.326,24700.0
2014-03-12 12:45:00,66.57,66.58,66.56,66.57,11900.0,58.326,58.3348,58.3173,58.326,11900.0
2014-03-12 12:50:00,66.56,66.58,66.56,66.57,16800.0,58.3173,58.3348,58.3173,58.326,16800.0
2014-03-12 12:55:00,66.58,66.66,66.58,66.65,32700.0,58.3348,58.4049,58.3348,58.3961,32700.0
2014-03-12 13:00:00,66.65,66.65,66.6,66.63,18400.0,58.3961,58.3961,58.3523,58.3786,18400.0
2014-03-12 13:05:00,66.62,66.63,66.58,66.58,16500.0,58.3698,58.3786,58.3348,58.3348,16500.0
2014-03-12 13:10:00,66.57,66.57,66.51,66.52,34000.0,58.326,58.326,58.2735,58.2822,34000.0
2014-03-12 13:15:00,66.52,66.57,66.52,66.57,13700.0,58.2822,58.326,58.2822,58.326,13700.0
2014-03-12 13:20:00,66.56,66.56,66.52,66.52,16500.0,58.3173,58.3173,58.2822,58.2822,16500.0
2014-03-12 13:25:00,66.53,66.56,66.53,66.56,12900.0,58.291,58.3173,58.291,58.3173,12900.0
2014-03-12 13:30:00,66.56,66.59,66.55,66.56,14100.0,58.3173,58.3436,58.3085,58.3173,14100.0
2014-03-12 13:35:00,66.55,66.58,66.53,66.57,26000.0,58.3085,58.3348,58.291,58.326,26000.0
2014-03-12 13:40:00,66.56,66.61,66.56,66.57,21300.0,58.3173,58.3611,58.3173,58.326,21300.0
2014-03-12 13:45:00,66.58,66.59,66.57,66.58,8900.0,58.3348,58.3436,58.326,58.3348,8900.0
2014-03-12 13:50:00,66.58,66.59,66.57,66.59,13700.0,58.3348,58.3436,58.326,58.3436,13700.0
2014-03-12 13:55:00,66.59,66.63,66.59,66.62,24000.0,58.3436,58.3786,58.3436,58.3698,24000.0
2014-03-12 14:00:00,66.63,66.68,66.62,66.67,33500.0,58.3786,58.4224,58.3698,58.4136,33500.0
2014-03-12 14:05:00,66.68,66.7,66.62,66.62,26000.0,58.4224,58.4399,58.3698,58.3698,26000.0
2014-03-12 14:10:00,66.62,66.65,66.6,66.62,30700.0,58.3698,58.3961,58.3523,58.3698,30700.0
2014-03-12 14:15:00,66.62,66.66,66.61,66.66,20800.0,58.3698,58.4049,58.3611,58.4049,20800.0
2014-03-12 14:20:00,66.66,66.7,66.66,66.69,100900.0,58.4049,58.4399,58.4049,58.4312,100900.0
2014-03-12 14:25:00,66.69,66.7,66.67,66.7,88000.0,58.4312,58.4399,58.4136,58.4399,88000.0
2014-03-12 14:30:00,66.7,66.71,66.65,66.67,17300.0,58.4399,58.4487,58.3961,58.4136,17300.0
2014-03-12 14:35:00,66.66,66.71,66.66,66.67,54000.0,58.4049,58.4487,58.4049,58.4136,54000.0
2014-03-12 14:40:00,66.67,66.69,66.65,66.67,39900.0,58.4136,58.4312,58.3961,58.4136,39900.0
2014-03-12 14:45:00,66.67,66.69,66.67,66.69,15000.0,58.4136,58.4312,58.4136,58.4312,15000.0
2014-03-12 14:50:00,66.68,66.7,66.67,66.69,40200.0,58.4224,58.4399,58.4136,58.4312,40200.0
2014-03-12 14:55:00,66.69,66.69,66.61,66.62,29900.0,58.4312,58.4312,58.3611,58.3698,29900.0
2014-03-12 15:00:00,66.62,66.65,66.62,66.65,88800.0,58.3698,58.3961,58.3698,58.3961,88800.0
2014-03-12 15:05:00,66.66,66.68,66.66,66.67,37600.0,58.4049,58.4224,58.4049,58.4136,37600.0
2014-03-12 15:10:00,66.67,66.67,66.63,66.63,55200.0,58.4136,58.4136,58.3786,58.3786,55200.0
2014-03-12 15:15:00,66.63,66.64,66.58,66.59,42000.0,58.3786,58.3874,58.3348,58.3436,42000.0
2014-03-12 15:20:00,66.59,66.63,66.58,66.62,142500.0,58.3436,58.3786,58.3348,58.3698,142500.0
2014-03-12 15:25:00,66.62,66.62,66.59,66.59,98200.0,58.3698,58.3698,58.3436,58.3436,98200.0
2014-03-12 15:30:00,66.59,66.62,66.58,66.62,48500.0,58.3436,58.3698,58.3348,58.3698,48500.0
2014-03-12 15:35:00,66.61,66.64,66.58,66.64,156800.0,58.3611,58.3874,58.3348,58.3874,156800.0
2014-03-12 15:40:00,66.63,66.66,66.63,66.66,56100.0,58.3786,58.4049,58.3786,58.4049,56100.0
2014-03-12 15:45:00,66.66,66.7,66.63,66.7,101600.0,58.4049,58.4399,58.3786,58.4399,101600.0
2014-03-12 15:50:00,66.69,66.77,66.69,66.73,146700.0,58.4312,58.5013,58.4312,58.4662,146700.0
2014-03-12 15:55:00,66.72,66.78,66.7,66.74,287700.0,58.4575,58.51,58.4399,58.475,287700.0
2014-03-13 09:30:00,67.08,67.08,66.95,67.0,126300.0,58.7729,58.7729,58.659,58.7028,126300.0
2014-03-13 09:35:00,66.98,67.03,66.94,66.97,54000.0,58.6853,58.7291,58.6502,58.6765,54000.0
2014-03-13 09:40:00,66.97,66.99,66.8,66.8,63000.0,58.6765,58.694,58.5275,58.5275,63000.0
2014-03-13 09:45:00,66.8,66.88,66.8,66.84,61900.0,58.5275,58.5976,58.5275,58.5626,61900.0
2014-03-13 09:50:00,66.83,66.87,66.77,66.77,44000.0,58.5538,58.5889,58.5013,58.5013,44000.0
2014-03-13 09:55:00,66.78,66.86,66.77,66.85,18400.0,58.51,58.5801,58.5013,58.5714,18400.0
2014-03-13 10:00:00,66.87,66.89,66.82,66.85,69500.0,58.5889,58.6064,58.5451,58.5714,69500.0
2014-03-13 10:05:00,66.85,66.85,66.81,66.82,41600.0,58.5714,58.5714,58.5363,58.5451,41600.0
2014-03-13 10:10:00,66.82,66.82,66.72,66.74,45400.0,58.5451,58.5451,58.4575,58.475,45400.0
2014-03-13 10:15:00,66.75,66.79,66.71,66.71,23400.0,58.4837,58.5188,58.4487,58.4487,23400.0
2014-03-13 10:20:00,66.73,66.8,66.73,66.74,13800.0,58.4662,58.5275,58.4662,58.475,13800.0
2014-03-13 10:25:00,66.74,66.78,66.72,66.76,24000.0,58.475,58.51,58.4575,58.4925,24000.0
2014-03-13 10:30:00,66.76,66.79,66.72,66.72,22400.0,58.4925,58.5188,58.4575,58.4575,22400.0
2014-03-13 10:35:00,66.72,66.72,66.65,66.68,27800.0,58.4575,58.4575,58.3961,58.4224,27800.0
2014-03-13 10:40:00,66.69,66.69,66.63,66.65,55800.0,58.4312,58.4312,58.3786,58.3961,55800.0
2014-03-13 10:45:00,66.65,66.65,66.59,66.6,19100.0,58.3961,58.3961,58.3436,58.3523,19100.0
2014-03-13 10:50:00,66.6,66.64,66.59,66.61,238700.0,58.3523,58.3874,58.3436,58.3611,238700.0
2014-03-13 10:55:00,66.59,66.62,66.56,66.57,36400.0,58.3436,58.3698,58.3173,58.326,36400.0
2014-03-13 11:00:00,66.57,66.62,66.54,66.61,32800.0,58.326,58.3698,58.2997,58.3611,32800.0
2014-03-13 11:05:00,66.6,66.63,66.53,66.59,58300.0,58.3523,58.3786,58.291,58.3436,58300.0
2014-03-13 11:10:00,66.59,66.65,66.57,66.61,1054500.0,58.3436,58.3961,58.326,58.3611,1054500.0
2014-03-13 11:15:00,66.62,66.68,66.6,66.65,137600.0,58.3698,58.4224,58.3523,58.3961,137600.0
2014-03-13 11:20:00,66.65,66.65,66.59,66.6,139600.0,58.3961,58.3961,58.3436,58.3523,139600.0
2014-03-13 11:25:00,66.6,66.63,66.53,66.55,32100.0,58.3523,58.3786,58.291,58.3085,32100.0
2014-03-13 11:30:00,66.55,66.58,66.51,66.58,34800.0,58.3085,58.3348,58.2735,58.3348,34800.0
2014-03-13 11:35:00,66.58,66.61,66.57,66.58,18500.0,58.3348,58.3611,58.326,58.3348,18500.0
2014-03-13 11:40:00,66.57,66.6,66.56,66.58,12900.0,58.326,58.3523,58.3173,58.3348,12900.0
2014-03-13 11:45:00,66.59,66.59,66.52,66.52,55100.0,58.3436,58.3436,58.2822,58.2822,55100.0
2014-03-13 11:50:00,66.51,66.51,66.45,66.49,35900.0,58.2735,58.2735,58.2209,58.2559,35900.0
2014-03-13 11:55:00,66.48,66.52,66.47,66.47,88100.0,58.2472,58.2822,58.2384,58.2384,88100.0
2014-03-13 12:00:00,66.48,66.5,66.46,66.48,22300.0,58.2472,58.2647,58.2297,58.2472,22300.0
2014-03-13 12:05:00,66.48,66.48,66.39,66.42,48600.0,58.2472,58.2472,58.1683,58.1946,48600.0
2014-03-13 12:10:00,66.41,66.42,66.35,66.37,687700.0,58.1858,58.1946,58.1333,58.1508,687700.0
2014-03-13 12:15:00,66.35,66.4,66.34,66.4,134600.0,58.1333,58.1771,58.1245,58.1771,134600.0
2014-03-13 12:20:00,66.4,66.42,66.35,66.35,30700.0,58.1771,58.1946,58.1333,58.1333,30700.0
2014-03-13 12:25:00,66.35,66.36,66.28,66.29,34400.0,58.1333,58.142,58.0719,58.0807,34400.0
2014-03-13 12:30:00,66.28,66.29,66.23,66.23,27100.0,58.0719,58.0807,58.0281,58.0281,27100.0
2014-03-13 12:35:00,66.24,66.24,66.13,66.13,34000.0,58.0369,58.0369,57.9405,57.9405,34000.0
2014-03-13 12:40:00,66.13,66.2,66.13,66.2,348200.0,57.9405,58.0018,57.9405,58.0018,348200.0
2014-03-13 12:45:00,66.2,66.2,66.16,66.19,219600.0,58.0018,58.0018,57.9668,57.9931,219600.0
2014-03-13 12:50:00,66.19,66.19,66.12,66.13,339400.0,57.9931,57.9931,57.9318,57.9405,339400.0
2014-03-13 12:55:00,66.12,66.12,66.05,66.07,51900.0,57.9318,57.9318,57.8704,57.8879,51900.0
2014-03-13 13:00:00,66.07,66.08,65.91,65.93,569100.0,57.8879,57.8967,57.7478,57.7653,569100.0
2014-03-13 13:05:00,65.91,65.95,65.83,65.95,307800.0,57.7478,57.7828,57.6777,57.7828,307800.0
2014-03-13 13:10:00,65.94,66.04,65.94,66.03,722500.0,57.774,57.8617,57.774,57.8529,722500.0
2014-03-13 13:15:00,66.04,66.07,66.0,66.03,77200.0,57.8617,57.8879,57.8266,57.8529,77200.0
2014-03-13 13:20:00,66.02,66.05,65.99,66.01,69000.0,57.8441,57.8704,57.8179,57.8354,69000.0
2014-03-13 13:25:00,66.01,66.1,66.01,66.1,80900.0,57.8354,57.9142,57.8354,57.9142,80900.0
2014-03-13 13:30:00,66.1,66.1,66.02,66.03,60100.0,57.9142,57.9142,57.8441,57.8529,60100.0
2014-03-13 13:35:00,66.02,66.04,65.95,65.95,61000.0,57.8441,57.8617,57.7828,57.7828,61000.0
2014-03-13 13:40:00,65.95,66.01,65.94,66.01,80200.0,57.7828,57.8354,57.774,57.8354,80200.0
2014-03-13 13:45:00,66.01,66.07,66.01,66.04,207800.0,57.8354,57.8879,57.8354,57.8617,207800.0
2014-03-13 13:50:00,66.04,66.05,65.97,65.99,175000.0,57.8617,57.8704,57.8003,57.8179,175000.0
2014-03-13 13:55:00,65.98,65.99,65.93,65.97,153500.0,57.8091,57.8179,57.7653,57.8003,153500.0
2014-03-13 14:00:00,65.98,66.0,65.96,65.98,381600.0,57.8091,57.8266,57.7916,57.8091,381600.0
2014-03-13 14:05:00,65.98,65.98,65.87,65.87,44100.0,57.8091,57.8091,57.7127,57.7127,44100.0
2014-03-13 14:10:00,65.87,65.94,65.87,65.93,44100.0,57.7127,57.774,57.7127,57.7653,44100.0
2014-03-13 14:15:00,65.93,65.95,65.87,65.89,36400.0,57.7653,57.7828,57.7127,57.7302,36400.0
2014-03-13 14:20:00,65.89,65.9,65.82,65.86,69800.0,57.7302,57.739,57.6689,57.704,69800.0
2014-03-13 14:25:00,65.85,65.87,65.81,65.85,37100.0,57.6952,57.7127,57.6601,57.6952,37100.0
2014-03-13 14:30:00,65.85,65.96,65.84,65.94,57800.0,57.6952,57.7916,57.6864,57.774,57800.0
2014-03-13 14:35:00,65.94,65.94,65.87,65.88,26700.0,57.774,57.774,57.7127,57.7215,26700.0
2014-03-13 14:40:00,65.89,65.94,65.86,65.87,27000.0,57.7302,57.774,57.704,57.7127,27000.0
2014-03-13 14:45:00,65.87,65.88,65.73,65.78,80300.0,57.7127,57.7215,57.5901,57.6339,80300.0
2014-03-13 14:50:00,65.78,65.82,65.75,65.75,47100.0,57.6339,57.6689,57.6076,57.6076,47100.0
2014-03-13 14:55:00,65.75,65.79,65.72,65.75,39200.0,57.6076,57.6426,57.5813,57.6076,39200.0
2014-03-13 15:00:00,65.75,65.83,65.73,65.78,95100.0,57.6076,57.6777,57.5901,57.6339,95100.0
2014-03-13 15:05:00,65.78,65.78,65.66,65.66,79700.0,57.6339,57.6339,57.5287,57.5287,79700.0
2014-03-13 15:10:00,65.66,65.71,65.64,65.69,62000.0,57.5287,57.5725,57.5112,57.555,62000.0
2014-03-13 15:15:00,65.68,65.7,65.61,65.61,69000.0,57.5462,57.5638,57.4849,57.4849,69000.0
2014-03-13 15:20:00,65.61,65.73,65.61,65.7,195600.0,57.4849,57.5901,57.4849,57.5638,195600.0
2014-03-13 15:25:00,65.7,65.75,65.69,65.74,125100.0,57.5638,57.6076,57.555,57.5988,125100.0
2014-03-13 15:30:00,65.74,65.77,65.69,65.72,150500.0,57.5988,57.6251,57.555,57.5813,150500.0
2014-03-13 15:35:00,65.72,65.81,65.72,65.8,88500.0,57.5813,57.6601,57.5813,57.6514,88500.0
2014-03-13 15:40:00,65.8,65.84,65.8,65.82,88600.0,57.6514,57.6864,57.6514,57.6689,88600.0
2014-03-13 15:45:00,65.82,65.87,65.81,65.87,120100.0,57.6689,57.7127,57.6601,57.7127,120100.0
2014-03-13 15:50:00,65.86,65.87,65.76,65.8,148400.0,57.704,57.7127,57.6163,57.6514,148400.0
2014-03-13 15:55:00,65.78,65.82,65.78,65.81,385600.0,57.6339,57.6689,57.6339,57.6601,385600.0
2014-03-14 09:30:00,65.84,66.04,65.68,65.86,49100.0,57.6864,57.8617,57.5462,57.704,49100.0
2014-03-14 09:35:00,65.86,65.98,65.82,65.98,99100.0,57.704,57.8091,57.6689,57.8091,99100.0
2014-03-14 09:40:00,65.99,66.11,65.99,66.08,66100.0,57.8179,57.923,57.8179,57.8967,66100.0
2014-03-14 09:45:00,66.1,66.14,66.04,66.08,51600.0,57.9142,57.9493,57.8617,57.8967,51600.0
2014-03-14 09:50:00,66.09,66.09,65.92,65.92,36600.0,57.9055,57.9055,57.7565,57.7565,36600.0
2014-03-14 09:55:00,65.91,66.02,65.91,65.91,65700.0,57.7478,57.8441,57.7478,57.7478,65700.0
2014-03-14 10:00:00,65.91,66.07,65.91,65.98,75100.0,57.7478,57.8879,57.7478,57.8091,75100.0
2014-03-14 10:05:00,65.98,66.17,65.98,66.15,148900.0,57.8091,57.9756,57.8091,57.958,148900.0
2014-03-14 10:10:00,66.14,66.16,66.11,66.12,65500.0,57.9493,57.9668,57.923,57.9318,65500.0
2014-03-14 10:15:00,66.12,66.2,66.1,66.18,111000.0,57.9318,58.0018,57.9142,57.9843,111000.0
2014-03-14 10:20:00,66.18,66.19,66.08,66.11,47600.0,57.9843,57.9931,57.8967,57.923,47600.0
2014-03-14 10:25:00,66.1,66.14,66.08,66.08,24800.0,57.9142,57.9493,57.8967,57.8967,24800.0
2014-03-14 10:30:00,66.09,66.1,66.04,66.1,48700.0,57.9055,57.9142,57.8617,57.9142,48700.0
2014-03-14 10:35:00,66.09,66.11,66.04,66.06,41200.0,57.9055,57.923,57.8617,57.8792,41200.0
2014-03-14 10:40:00,66.08,66.1,66.04,66.05,32000.0,57.8967,57.9142,57.8617,57.8704,32000.0
2014-03-14 10:45:00,66.05,66.11,66.01,66.07,36600.0,57.8704,57.923,57.8354,57.8879,36600.0
2014-03-14 10:50:00,66.07,66.08,65.99,65.99,49400.0,57.8879,57.8967,57.8179,57.8179,49400.0
2014-03-14 10:55:00,65.98,66.03,65.96,65.99,35000.0,57.8091,57.8529,57.7916,57.8179,35000.0
2014-03-14 11:00:00,65.98,66.02,65.92,65.95,51700.0,57.8091,57.8441,57.7565,57.7828,51700.0
2014-03-14 11:05:00,65.94,65.97,65.88,65.91,95000.0,57.774,57.8003,57.7215,57.7478,95000.0
2014-03-14 11:10:00,65.91,65.91,65.86,65.86,25400.0,57.7478,57.7478,57.704,57.704,25400.0
2014-03-14 11:15:00,65.86,65.86,65.82,65.82,28000.0,57.704,57.704,57.6689,57.6689,28000.0
2014-03-14 11:20:00,65.82,65.83,65.73,65.78,52600.0,57.6689,57.6777,57.5901,57.6339,52600.0
2014-03-14 11:25:00,65.78,65.88,65.78,65.87,88200.0,57.6339,57.7215,57.6339,57.7127,88200.0
2014-03-14 11:30:00,65.87,65.92,65.86,65.92,41900.0,57.7127,57.7565,57.704,57.7565,41900.0
2014-03-14 11:35:00,65.91,65.98,65.83,65.97,113600.0,57.7478,57.8091,57.6777,57.8003,113600.0
2014-03-14 11:40:00,65.98,66.07,65.97,66.06,231700.0,57.8091,57.8879,57.8003,57.8792,231700.0
2014-03-14 11:45:00,66.06,66.17,66.05,66.17,57500.0,57.8792,57.9756,57.8704,57.9756,57500.0
2014-03-14 11:50:00,66.17,66.23,66.15,66.18,92200.0,57.9756,58.0281,57.958,57.9843,92200.0
2014-03-14 11:55:00,66.17,66.21,66.17,66.19,28400.0,57.9756,58.0106,57.9756,57.9931,28400.0
2014-03-14 12:00:00,66.19,66.21,66.07,66.07,373600.0,57.9931,58.0106,57.8879,57.8879,373600.0
2014-03-14 12:05:00,66.07,66.13,66.07,66.12,19900.0,57.8879,57.9405,57.8879,57.9318,19900.0
2014-03-14 12:10:00,66.12,66.18,66.12,66.13,49400.0,57.9318,57.9843,57.9318,57.9405,49400.0
2014-03-14 12:15:00,66.12,66.17,66.11,66.11,28900.0,57.9318,57.9756,57.923,57.923,28900.0
2014-03-14 12:20:00,66.12,66.17,66.12,66.14,23400.0,57.9318,57.9756,57.9318,57.9493,23400.0
2014-03-14 12:25:00,66.14,66.14,66.02,66.03,46200.0,57.9493,57.9493,57.8441,57.8529,46200.0
2014-03-14 12:30:00,66.03,66.09,65.98,66.0,91600.0,57.8529,57.9055,57.8091,57.8266,91600.0
2014-03-14 12:35:00,65.99,66.1,65.95,66.07,68000.0,57.8179,57.9142,57.7828,57.8879,68000.0
2014-03-14 12:40:00,66.05,66.13,66.03,66.13,56600.0,57.8704,57.9405,57.8529,57.9405,56600.0
2014-03-14 12:45:00,66.14,66.14,66.06,66.12,42900.0,57.9493,57.9493,57.8792,57.9318,42900.0
2014-03-14 12:50:00,66.11,66.11,66.06,66.07,14300.0,57.923,57.923,57.8792,57.8879,14300.0
2014-03-14 12:55:00,66.08,66.14,66.07,66.13,49800.0,57.8967,57.9493,57.8879,57.9405,49800.0
2014-03-14 13:00:00,66.14,66.16,66.09,66.1,40900.0,57.9493,57.9668,57.9055,57.9142,40900.0
2014-03-14 13:05:00,66.11,66.11,66.05,66.07,29600.0,57.923,57.923,57.8704,57.8879,29600.0
2014-03-14 13:10:00,66.08,66.1,66.08,66.09,11300.0,57.8967,57.9142,57.8967,57.9055,11300.0
2014-03-14 13:15:00,66.09,66.09,66.05,66.09,14800.0,57.9055,57.9055,57.8704,57.9055,14800.0
2014-03-14 13:20:00,66.09,66.1,66.0,66.0,19400.0,57.9055,57.9142,57.8266,57.8266,19400.0
2014-03-14 13:25:00,66.0,66.04,65.97,66.04,10300.0,57.8266,57.8617,57.8003,57.8617,10300.0
2014-03-14 13:30:00,66.03,66.05,66.02,66.05,13700.0,57.8529,57.8704,57.8441,57.8704,13700.0
2014-03-14 13:35:00,66.06,66.08,66.03,66.04,19600.0,57.8792,57.8967,57.8529,57.8617,19600.0
2014-03-14 13:40:00,66.03,66.03,65.97,65.97,27100.0,57.8529,57.8529,57.8003,57.8003,27100.0
2014-03-14 13:45:00,65.96,65.98,65.93,65.96,22900.0,57.7916,57.8091,57.7653,57.7916,22900.0
2014-03-14 13:50:00,65.96,66.04,65.96,65.98,65100.0,57.7916,57.8617,57.7916,57.8091,65100.0
2014-03-14 13:55:00,65.98,66.01,65.97,66.0,20000.0,57.8091,57.8354,57.8003,57.8266,20000.0
2014-03-14 14:00:00,66.01,66.02,65.99,66.0,11900.0,57.8354,57.8441,57.8179,57.8266,11900.0
2014-03-14 14:05:00,66.0,66.01,65.97,66.01,13500.0,57.8266,57.8354,57.8003,57.8354,13500.0
2014-03-14 14:10:00,66.01,66.02,65.97,66.01,32100.0,57.8354,57.8441,57.8003,57.8354,32100.0
2014-03-14 14:15:00,66.02,66.07,66.02,66.06,25100.0,57.8441,57.8879,57.8441,57.8792,25100.0
2014-03-14 14:20:00,66.07,66.08,66.07,66.07,6800.0,57.8879,57.8967,57.8879,57.8879,6800.0
2014-03-14 14:25:00,66.06,66.07,66.03,66.07,28400.0,57.8792,57.8879,57.8529,57.8879,28400.0
2014-03-14 14:30:00,66.06,66.06,66.03,66.04,11200.0,57.8792,57.8792,57.8529,57.8617,11200.0
2014-03-14 14:35:00,66.04,66.04,65.99,65.99,27300.0,57.8617,57.8617,57.8179,57.8179,27300.0
2014-03-14 14:40:00,65.99,66.02,65.95,66.0,20600.0,57.8179,57.8441,57.7828,57.8266,20600.0
2014-03-14 14:45:00,65.99,66.02,65.96,65.97,40500.0,57.8179,57.8441,57.7916,57.8003,40500.0
2014-03-14 14:50:00,65.97,65.98,65.92,65.92,23800.0,57.8003,57.8091,57.7565,57.7565,23800.0
2014-03-14 14:55:00,65.93,65.93,65.86,65.86,41400.0,57.7653,57.7653,57.704,57.704,41400.0
2014-03-14 15:00:00,65.87,65.92,65.87,65.91,18700.0,57.7127,57.7565,57.7127,57.7478,18700.0
2014-03-14 15:05:00,65.92,65.93,65.88,65.88,26800.0,57.7565,57.7653,57.7215,57.7215,26800.0
2014-03-14 15:10:00,65.88,65.89,65.82,65.83,35000.0,57.7215,57.7302,57.6689,57.6777,35000.0
2014-03-14 15:15:00,65.83,65.85,65.82,65.84,45600.0,57.6777,57.6952,57.6689,57.6864,45600.0
2014-03-14 15:20:00,65.84,65.92,65.84,65.9,121100.0,57.6864,57.7565,57.6864,57.739,121100.0
2014-03-14 15:25:00,65.9,65.91,65.88,65.88,29000.0,57.739,57.7478,57.7215,57.7215,29000.0
2014-03-14 15:30:00,65.89,65.96,65.87,65.92,69800.0,57.7302,57.7916,57.7127,57.7565,69800.0
2014-03-14 15:35:00,65.93,65.93,65.87,65.89,64600.0,57.7653,57.7653,57.7127,57.7302,64600.0
2014-03-14 15:40:00,65.89,65.94,65.88,65.92,49700.0,57.7302,57.774,57.7215,57.7565,49700.0
2014-03-14 15:45:00,65.92,65.92,65.84,65.85,98800.0,57.7565,57.7565,57.6864,57.6952,98800.0
2014-03-14 15:50:00,65.85,65.85,65.78,65.79,159500.0,57.6952,57.6952,57.6339,57.6426,159500.0
2014-03-14 15:55:00,65.8,65.88,65.8,65.85,409700.0,57.6514,57.7215,57.6514,57.6952,409700.0
2014-03-17 09:30:00,66.14,66.27,66.12,66.18,56500.0,57.9493,58.0632,57.9318,57.9843,56500.0
2014-03-17 09:35:00,66.17,66.3,66.13,66.29,124000.0,57.9756,58.0895,57.9405,58.0807,124000.0
2014-03-17 09:40:00,66.3,66.4,66.29,66.38,72100.0,58.0895,58.1771,58.0807,58.1596,72100.0
2014-03-17 09:45:00,66.39,66.4,66.32,66.36,37900.0,58.1683,58.1771,58.107,58.142,37900.0
2014-03-17 09:50:00,66.38,66.4,66.25,66.25,37800.0,58.1596,58.1771,58.0457,58.0457,37800.0
2014-03-17 09:55:00,66.27,66.33,66.27,66.29,24500.0,58.0632,58.1157,58.0632,58.0807,24500.0
2014-03-17 10:00:00,66.28,66.43,66.27,66.4,63900.0,58.0719,58.2034,58.0632,58.1771,63900.0
2014-03-17 10:05:00,66.4,66.44,66.38,66.38,15900.0,58.1771,58.2121,58.1596,58.1596,15900.0
2014-03-17 10:10:00,66.38,66.42,66.32,66.32,59400.0,58.1596,58.1946,58.107,58.107,59400.0
2014-03-17 10:15:00,66.33,66.38,66.32,66.34,21000.0,58.1157,58.1596,58.107,58.1245,21000.0
2014-03-17 10:20:00,66.34,66.38,66.33,66.37,29800.0,58.1245,58.1596,58.1157,58.1508,29800.0
2014-03-17 10:25:00,66.38,66.39,66.28,66.3,19200.0,58.1596,58.1683,58.0719,58.0895,19200.0
2014-03-17 10:30:00,66.31,66.33,66.27,66.33,37700.0,58.0982,58.1157,58.0632,58.1157,37700.0
2014-03-17 10:35:00,66.33,66.36,66.3,66.31,16800.0,58.1157,58.142,58.0895,58.0982,16800.0
2014-03-17 10:40:00,66.31,66.36,66.23,66.24,75400.0,58.0982,58.142,58.0281,58.0369,75400.0
2014-03-17 10:45:00,66.25,66.25,66.18,66.21,62900.0,58.0457,58.0457,57.9843,58.0106,62900.0
2014-03-17 10:50:00,66.21,66.3,66.21,66.22,59800.0,58.0106,58.0895,58.0106,58.0194,59800.0
2014-03-17 10:55:00,66.21,66.27,66.2,66.24,17800.0,58.0106,58.0632,58.0018,58.0369,17800.0
2014-03-17 11:00:00,66.23,66.33,66.23,66.3,36800.0,58.0281,58.1157,58.0281,58.0895,36800.0
2014-03-17 11:05:00,66.3,66.32,66.24,66.26,60300.0,58.0895,58.107,58.0369,58.0544,60300.0
2014-03-17 11:10:00,66.27,66.29,66.24,66.24,40600.0,58.0632,58.0807,58.0369,58.0369,40600.0
2014-03-17 11:15:00,66.24,66.31,66.24,66.3,32700.0,58.0369,58.0982,58.0369,58.0895,32700.0
2014-03-17 11:20:00,66.29,66.3,66.23,66.24,34200.0,58.0807,58.0895,58.0281,58.0369,34200.0
2014-03-17 11:25:00,66.23,66.23,66.15,66.18,35700.0,58.0281,58.0281,57.958,57.9843,35700.0
2014-03-17 11:30:00,66.18,66.2,66.17,66.18,18600.0,57.9843,58.0018,57.9756,57.9843,18600.0
2014-03-17 11:35:00,66.18,66.18,66.14,66.17,25800.0,57.9843,57.9843,57.9493,57.9756,25800.0
2014-03-17 11:40:00,66.17,66.19,66.12,66.18,29700.0,57.9756,57.9931,57.9318,57.9843,29700.0
2014-03-17 11:45:00,66.17,66.21,66.14,66.21,27300.0,57.9756,58.0106,57.9493,58.0106,27300.0
2014-03-17 11:50:00,66.22,66.25,66.2,66.23,17700.0,58.0194,58.0457,58.0018,58.0281,17700.0
2014-03-17 11:55:00,66.25,66.31,66.24,66.31,26600.0,58.0457,58.0982,58.0369,58.0982,26600.0
2014-03-17 12:00:00,66.31,66.34,66.28,66.28,30100.0,58.0982,58.1245,58.0719,58.0719,30100.0
2014-03-17 12:05:00,66.28,66.32,66.25,66.29,24000.0,58.0719,58.107,58.0457,58.0807,24000.0
2014-03-17 12:10:00,66.29,66.39,66.29,66.39,28900.0,58.0807,58.1683,58.0807,58.1683,28900.0
2014-03-17 12:15:00,66.39,66.43,66.39,66.4,32800.0,58.1683,58.2034,58.1683,58.1771,32800.0
2014-03-17 12:20:00,66.41,66.41,66.37,66.37,47800.0,58.1858,58.1858,58.1508,58.1508,47800.0
2014-03-17 12:25:00,66.37,66.39,66.36,66.39,13200.0,58.1508,58.1683,58.142,58.1683,13200.0
2014-03-17 12:30:00,66.38,66.42,66.38,66.4,35700.0,58.1596,58.1946,58.1596,58.1771,35700.0
2014-03-17 12:35:00,66.4,66.4,66.34,66.35,9100.0,58.1771,58.1771,58.1245,58.1333,9100.0
2014-03-17 12:40:00,66.36,66.4,66.36,66.39,86500.0,58.142,58.1771,58.142,58.1683,86500.0
2014-03-17 12:45:00,66.38,66.38,66.33,66.33,18000.0,58.1596,58.1596,58.1157,58.1157,18000.0
2014-03-17 12:50:00,66.34,66.37,66.32,66.33,22900.0,58.1245,58.1508,58.107,58.1157,22900.0
2014-03-17 12:55:00,66.33,66.37,66.33,66.35,6300.0,58.1157,58.1508,58.1157,58.1333,6300.0
2014-03-17 13:00:00,66.36,66.39,66.36,66.38,23000.0,58.142,58.1683,58.142,58.1596,23000.0
2014-03-17 13:05:00,66.39,66.39,66.32,66.32,27300.0,58.1683,58.1683,58.107,58.107,27300.0
2014-03-17 13:10:00,66.33,66.33,66.28,66.31,32500.0,58.1157,58.1157,58.0719,58.0982,32500.0
2014-03-17 13:15:00,66.3,66.32,66.28,66.32,21000.0,58.0895,58.107,58.0719,58.107,21000.0
2014-03-17 13:20:00,66.32,66.35,66.31,66.31,11700.0,58.107,58.1333,58.0982,58.0982,11700.0
2014-03-17 13:25:00,66.31,66.33,66.31,66.31,9800.0,58.0982,58.1157,58.0982,58.0982,9800.0
2014-03-17 13:30:00,66.31,66.32,66.3,66.32,9200.0,58.0982,58.107,58.0895,58.107,9200.0
2014-03-17 13:35:00,66.32,66.37,66.31,66.37,37200.0,58.107,58.1508,58.0982,58.1508,37200.0
2014-03-17 13:40:00,66.37,66.38,66.36,66.36,26200.0,58.1508,58.1596,58.142,58.142,26200.0
2014-03-17 13:45:00,66.37,66.41,66.37,66.4,13900.0,58.1508,58.1858,58.1508,58.1771,13900.0
2014-03-17 13:50:00,66.4,66.4,66.34,66.34,11200.0,58.1771,58.1771,58.1245,58.1245,11200.0
2014-03-17 13:55:00,66.33,66.37,66.32,66.35,12500.0,58.1157,58.1508,58.107,58.1333,12500.0
2014-03-17 14:00:00,66.36,66.39,66.36,66.39,8200.0,58.142,58.1683,58.142,58.1683,8200.0
2014-03-17 14:05:00,66.39,66.4,66.37,66.38,14400.0,58.1683,58.1771,58.1508,58.1596,14400.0
2014-03-17 14:10:00,66.38,66.38,66.35,66.38,21900.0,58.1596,58.1596,58.1333,58.1596,21900.0
2014-03-17 14:15:00,66.38,66.39,66.36,66.37,14300.0,58.1596,58.1683,58.142,58.1508,14300.0
2014-03-17 14:20:00,66.37,66.44,66.37,66.44,32700.0,58.1508,58.2121,58.1508,58.2121,32700.0
2014-03-17 14:25:00,66.44,66.48,66.43,66.46,54500.0,58.2121,58.2472,58.2034,58.2297,54500.0
2014-03-17 14:30:00,66.45,66.46,66.44,66.44,14000.0,58.2209,58.2297,58.2121,58.2121,14000.0
2014-03-17 14:35:00,66.43,66.43,66.39,66.39,15900.0,58.2034,58.2034,58.1683,58.1683,15900.0
2014-03-17 14:40:00,66.39,66.41,66.38,66.39,16600.0,58.1683,58.1858,58.1596,58.1683,16600.0
2014-03-17 14:45:00,66.39,66.43,66.39,66.41,20200.0,58.1683,58.2034,58.1683,58.1858,20200.0
2014-03-17 14:50:00,66.41,66.42,66.39,66.41,29000.0,58.1858,58.1946,58.1683,58.1858,29000.0
2014-03-17 14:55:00,66.4,66.41,66.38,66.4,4700.0,58.1771,58.1858,58.1596,58.1771,4700.0
2014-03-17 15:00:00,66.39,66.4,66.38,66.39,13400.0,58.1683,58.1771,58.1596,58.1683,13400.0
2014-03-17 15:05:00,66.4,66.43,66.4,66.43,32300.0,58.1771,58.2034,58.1771,58.2034,32300.0
2014-03-17 15:10:00,66.42,66.44,66.41,66.41,15500.0,58.1946,58.2121,58.1858,58.1858,15500.0
2014-03-17 15:15:00,66.42,66.43,66.4,66.41,20800.0,58.1946,58.2034,58.1771,58.1858,20800.0
2014-03-17 15:20:00,66.4,66.42,66.38,66.4,27200.0,58.1771,58.1946,58.1596,58.1771,27200.0
2014-03-17 15:25:00,66.39,66.39,66.34,66.37,24500.0,58.1683,58.1683,58.1245,58.1508,24500.0
2014-03-17 15:30:00,66.38,66.38,66.33,66.34,36800.0,58.1596,58.1596,58.1157,58.1245,36800.0
2014-03-17 15:35:00,66.33,66.37,66.33,66.35,147800.0,58.1157,58.1508,58.1157,58.1333,147800.0
2014-03-17 15:40:00,66.34,66.34,66.26,66.27,131300.0,58.1245,58.1245,58.0544,58.0632,131300.0
2014-03-17 15:45:00,66.27,66.29,66.24,66.26,98200.0,58.0632,58.0807,58.0369,58.0544,98200.0
2014-03-17 15:50:00,66.25,66.32,66.25,66.29,104200.0,58.0457,58.107,58.0457,58.0807,104200.0
2014-03-17 15:55:00,66.29,66.31,66.26,66.29,288000.0,58.0807,58.0982,58.0544,58.0807,288000.0
2014-03-18 09:30:00,66.44,66.45,66.31,66.32,69800.0,58.2121,58.2209,58.0982,58.107,69800.0
2014-03-18 09:35:00,66.33,66.51,66.32,66.51,81700.0,58.1157,58.2735,58.107,58.2735,81700.0
2014-03-18 09:40:00,66.5,66.53,66.45,66.47,41100.0,58.2647,58.291,58.2209,58.2384,41100.0
2014-03-18 09:45:00,66.47,66.58,66.47,66.57,38800.0,58.2384,58.3348,58.2384,58.326,38800.0
2014-03-18 09:50:00,66.56,66.61,66.53,66.61,39600.0,58.3173,58.3611,58.291,58.3611,39600.0
2014-03-18 09:55:00,66.62,66.62,66.51,66.56,34400.0,58.3698,58.3698,58.2735,58.3173,34400.0
2014-03-18 10:00:00,66.57,66.61,66.53,66.54,93400.0,58.326,58.3611,58.291,58.2997,93400.0
2014-03-18 10:05:00,66.54,66.57,66.5,66.52,37200.0,58.2997,58.326,58.2647,58.2822,37200.0
2014-03-18 10:10:00,66.53,66.57,66.52,66.53,41800.0,58.291,58.326,58.2822,58.291,41800.0
2014-03-18 10:15:00,66.53,66.66,66.53,66.64,53600.0,58.291,58.4049,58.291,58.3874,53600.0
2014-03-18 10:20:00,66.65,66.66,66.62,66.64,26200.0,58.3961,58.4049,58.3698,58.3874,26200.0
2014-03-18 10:25:00,66.65,66.68,66.62,66.64,23100.0,58.3961,58.4224,58.3698,58.3874,23100.0
2014-03-18 10:30:00,66.65,66.7,66.64,66.68,34500.0,58.3961,58.4399,58.3874,58.4224,34500.0
2014-03-18 10:35:00,66.68,66.69,66.63,66.64,29100.0,58.4224,58.4312,58.3786,58.3874,29100.0
2014-03-18 10:40:00,66.63,66.65,66.58,66.61,33400.0,58.3786,58.3961,58.3348,58.3611,33400.0
2014-03-18 10:45:00,66.61,66.62,66.56,66.58,32800.0,58.3611,58.3698,58.3173,58.3348,32800.0
2014-03-18 10:50:00,66.59,66.61,66.53,66.53,71400.0,58.3436,58.3611,58.291,58.291,71400.0
2014-03-18 10:55:00,66.52,66.55,66.49,66.51,73000.0,58.2822,58.3085,58.2559,58.2735,73000.0
2014-03-18 11:00:00,66.5,66.55,66.5,66.52,16300.0,58.2647,58.3085,58.2647,58.2822,16300.0
2014-03-18 11:05:00,66.51,66.52,66.47,66.49,34600.0,58.2735,58.2822,58.2384,58.2559,34600.0
2014-03-18 11:10:00,66.49,66.54,66.48,66.53,32500.0,58.2559,58.2997,58.2472,58.291,32500.0
2014-03-18 11:15:00,66.54,66.57,66.51,66.57,30100.0,58.2997,58.326,58.2735,58.326,30100.0
2014-03-18 11:20:00,66.58,66.59,66.57,66.59,66100.0,58.3348,58.3436,58.326,58.3436,66100.0
2014-03-18 11:25:00,66.6,66.6,66.56,66.58,11500.0,58.3523,58.3523,58.3173,58.3348,11500.0
2014-03-18 11:30:00,66.58,66.62,66.57,66.58,31400.0,58.3348,58.3698,58.326,58.3348,31400.0
2014-03-18 11:35:00,66.57,66.6,66.56,66.6,9900.0,58.326,58.3523,58.3173,58.3523,9900.0
2014-03-18 11:40:00,66.6,66.61,66.5,66.52,57200.0,58.3523,58.3611,58.2647,58.2822,57200.0
2014-03-18 11:45:00,66.52,66.56,66.52,66.56,26200.0,58.2822,58.3173,58.2822,58.3173,26200.0
2014-03-18 11:50:00,66.56,66.57,66.54,66.56,36600.0,58.3173,58.326,58.2997,58.3173,36600.0
2014-03-18 11:55:00,66.56,66.62,66.56,66.61,22300.0,58.3173,58.3698,58.3173,58.3611,22300.0
2014-03-18 12:00:00,66.62,66.65,66.62,66.64,24700.0,58.3698,58.3961,58.3698,58.3874,24700.0
2014-03-18 12:05:00,66.65,66.67,66.63,66.64,21000.0,58.3961,58.4136,58.3786,58.3874,21000.0
2014-03-18 12:10:00,66.64,66.66,66.62,66.64,20400.0,58.3874,58.4049,58.3698,58.3874,20400.0
2014-03-18 12:15:00,66.64,66.65,66.59,66.61,99900.0,58.3874,58.3961,58.3436,58.3611,99900.0
2014-03-18 12:20:00,66.6,66.6,66.55,66.56,83000.0,58.3523,58.3523,58.3085,58.3173,83000.0
2014-03-18 12:25:00,66.56,66.6,66.55,66.55,13100.0,58.3173,58.3523,58.3085,58.3085,13100.0
2014-03-18 12:30:00,66.56,66.61,66.53,66.57,40000.0,58.3173,58.3611,58.291,58.326,40000.0
2014-03-18 12:35:00,66.55,66.59,66.55,66.57,26800.0,58.3085,58.3436,58.3085,58.326,26800.0
2014-03-18 12:40:00,66.56,66.57,66.51,66.52,20100.0,58.3173,58.326,58.2735,58.2822,20100.0
2014-03-18 12:45:00,66.51,66.54,66.51,66.54,17200.0,58.2735,58.2997,58.2735,58.2997,17200.0
2014-03-18 12:50:00,66.54,66.57,66.53,66.55,20300.0,58.2997,58.326,58.291,58.3085,20300.0
2014-03-18 12:55:00,66.55,66.56,66.52,66.56,9400.0,58.3085,58.3173,58.2822,58.3173,9400.0
2014-03-18 13:00:00,66.56,66.57,66.55,66.55,13800.0,58.3173,58.326,58.3085,58.3085,13800.0
2014-03-18 13:05:00,66.55,66.56,66.54,66.56,9300.0,58.3085,58.3173,58.2997,58.3173,9300.0
2014-03-18 13:10:00,66.55,66.56,66.53,66.53,13300.0,58.3085,58.3173,58.291,58.291,13300.0
2014-03-18 13:15:00,66.53,66.55,66.53,66.54,9900.0,58.291,58.3085,58.291,58.2997,9900.0
2014-03-18 13:20:00,66.54,66.58,66.54,66.57,14300.0,58.2997,58.3348,58.2997,58.326,14300.0
2014-03-18 13:25:00,66.57,66.62,66.57,66.61,38100.0,58.326,58.3698,58.326,58.3611,38100.0
2014-03-18 13:30:00,66.6,66.61,66.59,66.59,7300.0,58.3523,58.3611,58.3436,58.3436,7300.0
2014-03-18 13:35:00,66.59,66.62,66.57,66.59,28800.0,58.3436,58.3698,58.326,58.3436,28800.0
2014-03-18 13:40:00,66.6,66.69,66.6,66.67,89300.0,58.3523,58.4312,58.3523,58.4136,89300.0
2014-03-18 13:45:00,66.67,66.67,66.64,66.64,7700.0,58.4136,58.4136,58.3874,58.3874,7700.0
2014-03-18 13:50:00,66.65,66.67,66.64,66.64,18400.0,58.3961,58.4136,58.3874,58.3874,18400.0
2014-03-18 13:55:00,66.65,66.65,66.63,66.64,26900.0,58.3961,58.3961,58.3786,58.3874,26900.0
2014-03-18 14:00:00,66.65,66.66,66.64,66.64,24700.0,58.3961,58.4049,58.3874,58.3874,24700.0
2014-03-18 14:05:00,66.64,66.67,66.64,66.64,29400.0,58.3874,58.4136,58.3874,58.3874,29400.0
2014-03-18 14:10:00,66.64,66.66,66.63,66.64,17700.0,58.3874,58.4049,58.3786,58.3874,17700.0
2014-03-18 14:15:00,66.64,66.64,66.6,66.61,13500.0,58.3874,58.3874,58.3523,58.3611,13500.0
2014-03-18 14:20:00,66.61,66.64,66.61,66.63,11900.0,58.3611,58.3874,58.3611,58.3786,11900.0
2014-03-18 14:25:00,66.62,66.63,66.61,66.63,14900.0,58.3698,58.3786,58.3611,58.3786,14900.0
2014-03-18 14:30:00,66.64,66.64,66.63,66.63,12300.0,58.3874,58.3874,58.3786,58.3786,12300.0
2014-03-18 14:35:00,66.63,66.63,66.61,66.62,22600.0,58.3786,58.3786,58.3611,58.3698,22600.0
2014-03-18 14:40:00,66.61,66.62,66.59,66.61,29600.0,58.3611,58.3698,58.3436,58.3611,29600.0
2014-03-18 14:45:00,66.62,66.65,66.62,66.64,26800.0,58.3698,58.3961,58.3698,58.3874,26800.0
2014-03-18 14:50:00,66.64,66.66,66.63,66.64,25000.0,58.3874,58.4049,58.3786,58.3874,25000.0
2014-03-18 14:55:00,66.65,66.65,66.61,66.63,13800.0,58.3961,58.3961,58.3611,58.3786,13800.0
2014-03-18 15:00:00,66.64,66.64,66.58,66.59,23900.0,58.3874,58.3874,58.3348,58.3436,23900.0
2014-03-18 15:05:00,66.59,66.63,66.59,66.63,30600.0,58.3436,58.3786,58.3436,58.3786,30600.0
2014-03-18 15:10:00,66.63,66.64,66.61,66.62,14600.0,58.3786,58.3874,58.3611,58.3698,14600.0
2014-03-18 15:15:00,66.61,66.63,66.59,66.6,20200.0,58.3611,58.3786,58.3436,58.3523,20200.0
2014-03-18 15:20:00,66.61,66.62,66.57,66.59,57800.0,58.3611,58.3698,58.326,58.3436,57800.0
2014-03-18 15:25:00,66.58,66.61,66.56,66.59,90100.0,58.3348,58.3611,58.3173,58.3436,90100.0
2014-03-18 15:30:00,66.59,66.6,66.55,66.56,85000.0,58.3436,58.3523,58.3085,58.3173,85000.0
2014-03-18 15:35:00,66.56,66.62,66.56,66.62,48600.0,58.3173,58.3698,58.3173,58.3698,48600.0
2014-03-18 15:40:00,66.62,66.63,66.56,66.59,147800.0,58.3698,58.3786,58.3173,58.3436,147800.0
2014-03-18 15:45:00,66.58,66.6,66.56,66.56,62600.0,58.3348,58.3523,58.3173,58.3173,62600.0
2014-03-18 15:50:00,66.57,66.61,66.57,66.59,95600.0,58.326,58.3611,58.326,58.3436,95600.0
2014-03-18 15:55:00,66.59,66.61,66.57,66.58,239600.0,58.3436,58.3611,58.326,58.3348,239600.0
2014-03-19 09:30:00,66.61,66.63,66.58,66.61,28500.0,58.3611,58.3786,58.3348,58.3611,28500.0
2014-03-19 09:35:00,66.6,66.6,66.5,66.56,97600.0,58.3523,58.3523,58.2647,58.3173,97600.0
2014-03-19 09:40:00,66.57,66.58,66.53,66.55,40800.0,58.326,58.3348,58.291,58.3085,40800.0
2014-03-19 09:45:00,66.54,66.58,66.51,66.56,32800.0,58.2997,58.3348,58.2735,58.3173,32800.0
2014-03-19 09:50:00,66.56,66.58,66.51,66.57,27100.0,58.3173,58.3348,58.2735,58.326,27100.0
2014-03-19 09:55:00,66.57,66.64,66.56,66.62,45000.0,58.326,58.3874,58.3173,58.3698,45000.0
2014-03-19 10:00:00,66.63,66.65,66.61,66.64,18600.0,58.3786,58.3961,58.3611,58.3874,18600.0
2014-03-19 10:05:00,66.64,66.64,66.58,66.6,35200.0,58.3874,58.3874,58.3348,58.3523,35200.0
2014-03-19 10:10:00,66.6,66.65,66.6,66.61,24700.0,58.3523,58.3961,58.3523,58.3611,24700.0
2014-03-19 10:15:00,66.6,66.62,66.58,66.59,45000.0,58.3523,58.3698,58.3348,58.3436,45000.0
2014-03-19 10:20:00,66.59,66.61,66.57,66.6,23600.0,58.3436,58.3611,58.326,58.3523,23600.0
2014-03-19 10:25:00,66.61,66.63,66.59,66.61,13300.0,58.3611,58.3786,58.3436,58.3611,13300.0
2014-03-19 10:30:00,66.6,66.61,66.56,66.58,30700.0,58.3523,58.3611,58.3173,58.3348,30700.0
2014-03-19 10:35:00,66.58,66.58,66.53,66.57,31200.0,58.3348,58.3348,58.291,58.326,31200.0
2014-03-19 10:40:00,66.56,66.56,66.51,66.53,14700.0,58.3173,58.3173,58.2735,58.291,14700.0
2014-03-19 10:45:00,66.54,66.57,66.53,66.57,18200.0,58.2997,58.326,58.291,58.326,18200.0
2014-03-19 10:50:00,66.57,66.58,66.55,66.55,14000.0,58.326,58.3348,58.3085,58.3085,14000.0
2014-03-19 10:55:00,66.56,66.57,66.53,66.53,13000.0,58.3173,58.326,58.291,58.291,13000.0
2014-03-19 11:00:00,66.53,66.56,66.53,66.56,7100.0,58.291,58.3173,58.291,58.3173,7100.0
2014-03-19 11:05:00,66.56,66.56,66.54,66.55,10600.0,58.3173,58.3173,58.2997,58.3085,10600.0
2014-03-19 11:10:00,66.56,66.57,66.55,66.56,9100.0,58.3173,58.326,58.3085,58.3173,9100.0
2014-03-19 11:15:00,66.56,66.59,66.56,66.58,26800.0,58.3173,58.3436,58.3173,58.3348,26800.0
2014-03-19 11:20:00,66.59,66.59,66.56,66.57,10700.0,58.3436,58.3436,58.3173,58.326,10700.0
2014-03-19 11:25:00,66.56,66.56,66.52,66.52,10000.0,58.3173,58.3173,58.2822,58.2822,10000.0
2014-03-19 11:30:00,66.53,66.53,66.49,66.5,35600.0,58.291,58.291,58.2559,58.2647,35600.0
2014-03-19 11:35:00,66.5,66.51,66.46,66.46,8400.0,58.2647,58.2735,58.2297,58.2297,8400.0
2014-03-19 11:40:00,66.45,66.47,66.44,66.47,8900.0,58.2209,58.2384,58.2121,58.2384,8900.0
2014-03-19 11:45:00,66.47,66.5,66.47,66.49,52400.0,58.2384,58.2647,58.2384,58.2559,52400.0
2014-03-19 11:50:00,66.49,66.51,66.49,66.5,23700.0,58.2559,58.2735,58.2559,58.2647,23700.0
2014-03-19 11:55:00,66.5,66.5,66.48,66.49,8000.0,58.2647,58.2647,58.2472,58.2559,8000.0
2014-03-19 12:00:00,66.49,66.56,66.49,66.54,26800.0,58.2559,58.3173,58.2559,58.2997,26800.0
2014-03-19 12:05:00,66.54,66.57,66.54,66.55,20600.0,58.2997,58.326,58.2997,58.3085,20600.0
2014-03-19 12:10:00,66.55,66.59,66.55,66.57,9400.0,58.3085,58.3436,58.3085,58.326,9400.0
2014-03-19 12:15:00,66.58,66.6,66.56,66.58,26500.0,58.3348,58.3523,58.3173,58.3348,26500.0
2014-03-19 12:20:00,66.59,66.59,66.58,66.58,8000.0,58.3436,58.3436,58.3348,58.3348,8000.0
2014-03-19 12:25:00,66.58,66.6,66.57,66.57,18600.0,58.3348,58.3523,58.326,58.326,18600.0
2014-03-19 12:30:00,66.56,66.57,66.54,66.54,9900.0,58.3173,58.326,58.2997,58.2997,9900.0
2014-03-19 12:35:00,66.54,66.54,66.5,66.5,24100.0,58.2997,58.2997,58.2647,58.2647,24100.0
2014-03-19 12:40:00,66.51,66.52,66.48,66.49,24500.0,58.2735,58.2822,58.2472,58.2559,24500.0
2014-03-19 12:45:00,66.48,66.53,66.48,66.52,15200.0,58.2472,58.291,58.2472,58.2822,15200.0
2014-03-19 12:50:00,66.52,66.53,66.51,66.53,9000.0,58.2822,58.291,58.2735,58.291,9000.0
2014-03-19 12:55:00,66.53,66.57,66.53,66.56,17700.0,58.291,58.326,58.291,58.3173,17700.0
2014-03-19 13:00:00,66.56,66.58,66.56,66.57,39200.0,58.3173,58.3348,58.3173,58.326,39200.0
2014-03-19 13:05:00,66.57,66.57,66.55,66.55,9800.0,58.326,58.326,58.3085,58.3085,9800.0
2014-03-19 13:10:00,66.54,66.54,66.51,66.54,11400.0,58.2997,58.2997,58.2735,58.2997,11400.0
2014-03-19 13:15:00,66.55,66.56,66.53,66.56,11400.0,58.3085,58.3173,58.291,58.3173,11400.0
2014-03-19 13:20:00,66.55,66.56,66.54,66.56,13700.0,58.3085,58.3173,58.2997,58.3173,13700.0
2014-03-19 13:25:00,66.56,66.57,66.55,66.56,13900.0,58.3173,58.326,58.3085,58.3173,13900.0
2014-03-19 13:30:00,66.56,66.57,66.55,66.55,5400.0,58.3173,58.326,58.3085,58.3085,5400.0
2014-03-19 13:35:00,66.56,66.56,66.53,66.54,7100.0,58.3173,58.3173,58.291,58.2997,7100.0
2014-03-19 13:40:00,66.54,66.56,66.51,66.51,100100.0,58.2997,58.3173,58.2735,58.2735,100100.0
2014-03-19 13:45:00,66.52,66.53,66.5,66.5,21500.0,58.2822,58.291,58.2647,58.2647,21500.0
2014-03-19 13:50:00,66.5,66.53,66.5,66.52,19600.0,58.2647,58.291,58.2647,58.2822,19600.0
2014-03-19 13:55:00,66.52,66.56,66.51,66.54,53900.0,58.2822,58.3173,58.2735,58.2997,53900.0
2014-03-19 14:00:00,66.53,66.53,66.28,66.39,315200.0,58.291,58.291,58.0719,58.1683,315200.0
2014-03-19 14:05:00,66.39,66.39,66.18,66.29,106500.0,58.1683,58.1683,57.9843,58.0807,106500.0
2014-03-19 14:10:00,66.28,66.33,66.25,66.29,108000.0,58.0719,58.1157,58.0457,58.0807,108000.0
2014-03-19 14:15:00,66.3,66.39,66.27,66.36,47600.0,58.0895,58.1683,58.0632,58.142,47600.0
2014-03-19 14:20:00,66.35,66.38,66.33,66.37,47500.0,58.1333,58.1596,58.1157,58.1508,47500.0
2014-03-19 14:25:00,66.37,66.42,66.33,66.34,105500.0,58.1508,58.1946,58.1157,58.1245,105500.0
2014-03-19 14:30:00,66.35,66.42,66.34,66.37,65800.0,58.1333,58.1946,58.1245,58.1508,65800.0
2014-03-19 14:35:00,66.38,66.38,66.29,66.32,63700.0,58.1596,58.1596,58.0807,58.107,63700.0
2014-03-19 14:40:00,66.32,66.32,66.23,66.31,52500.0,58.107,58.107,58.0281,58.0982,52500.0
2014-03-19 14:45:00,66.32,66.32,66.25,66.26,47600.0,58.107,58.107,58.0457,58.0544,47600.0
2014-03-19 14:50:00,66.26,66.37,66.25,66.32,64400.0,58.0544,58.1508,58.0457,58.107,64400.0
2014-03-19 14:55:00,66.33,66.37,66.32,66.33,44000.0,58.1157,58.1508,58.107,58.1157,44000.0
2014-03-19 15:00:00,66.35,66.36,66.29,66.29,89500.0,58.1333,58.142,58.0807,58.0807,89500.0
2014-03-19 15:05:00,66.28,66.28,65.95,65.96,309600.0,58.0719,58.0719,57.7828,57.7916,309600.0
2014-03-19 15:10:00,65.95,65.98,65.76,65.95,443400.0,57.7828,57.8091,57.6163,57.7828,443400.0
2014-03-19 15:15:00,65.95,65.96,65.9,65.95,143000.0,57.7828,57.7916,57.739,57.7828,143000.0
2014-03-19 15:20:00,65.94,66.02,65.94,65.97,118500.0,57.774,57.8441,57.774,57.8003,118500.0
2014-03-19 15:25:00,65.98,66.06,65.98,66.03,118900.0,57.8091,57.8792,57.8091,57.8529,118900.0
2014-03-19 15:30:00,66.04,66.1,66.0,66.1,83400.0,57.8617,57.9142,57.8266,57.9142,83400.0
2014-03-19 15:35:00,66.1,66.17,66.1,66.17,803500.0,57.9142,57.9756,57.9142,57.9756,803500.0
2014-03-19 15:40:00,66.17,66.28,66.15,66.28,219300.0,57.9756,58.0719,57.958,58.0719,219300.0
2014-03-19 15:45:00,66.28,66.3,66.24,66.25,137900.0,58.0719,58.0895,58.0369,58.0457,137900.0
2014-03-19 15:50:00,66.25,66.26,66.16,66.21,205600.0,58.0457,58.0544,57.9668,58.0106,205600.0
2014-03-19 15:55:00,66.21,66.26,66.15,66.18,736500.0,58.0106,58.0544,57.958,57.9843,736500.0
2014-03-20 09:30:00,66.09,66.13,66.04,66.08,64400.0,57.9055,57.9405,57.8617,57.8967,64400.0
2014-03-20 09:35:00,66.08,66.12,66.05,66.05,287800.0,57.8967,57.9318,57.8704,57.8704,287800.0
2014-03-20 09:40:00,66.05,66.12,65.99,66.0,87600.0,57.8704,57.9318,57.8179,57.8266,87600.0
2014-03-20 09:45:00,65.99,65.99,65.82,65.82,245400.0,57.8179,57.8179,57.6689,57.6689,245400.0
2014-03-20 09:50:00,65.84,65.86,65.77,65.84,28300.0,57.6864,57.704,57.6251,57.6864,28300.0
2014-03-20 09:55:00,65.86,65.88,65.83,65.87,37500.0,57.704,57.7215,57.6777,57.7127,37500.0
2014-03-20 10:00:00,65.87,65.94,65.79,65.9,126500.0,57.7127,57.774,57.6426,57.739,126500.0
2014-03-20 10:05:00,65.9,66.13,65.9,66.12,115300.0,57.739,57.9405,57.739,57.9318,115300.0
2014-03-20 10:10:00,66.12,66.18,66.09,66.15,88200.0,57.9318,57.9843,57.9055,57.958,88200.0
2014-03-20 10:15:00,66.15,66.23,66.15,66.16,57000.0,57.958,58.0281,57.958,57.9668,57000.0
2014-03-20 10:20:00,66.16,66.2,66.12,66.14,131800.0,57.9668,58.0018,57.9318,57.9493,131800.0
2014-03-20 10:25:00,66.15,66.19,66.14,66.17,29800.0,57.958,57.9931,57.9493,57.9756,29800.0
2014-03-20 10:30:00,66.17,66.24,66.17,66.21,44400.0,57.9756,58.0369,57.9756,58.0106,44400.0
2014-03-20 10:35:00,66.21,66.22,66.18,66.2,57400.0,58.0106,58.0194,57.9843,58.0018,57400.0
2014-03-20 10:40:00,66.21,66.25,66.21,66.23,46800.0,58.0106,58.0457,58.0106,58.0281,46800.0
2014-03-20 10:45:00,66.23,66.23,66.19,66.2,17700.0,58.0281,58.0281,57.9931,58.0018,17700.0
2014-03-20 10:50:00,66.2,66.23,66.14,66.16,71100.0,58.0018,58.0281,57.9493,57.9668,71100.0
2014-03-20 10:55:00,66.15,66.15,66.11,66.13,34800.0,57.958,57.958,57.923,57.9405,34800.0
2014-03-20 11:00:00,66.13,66.15,66.08,66.13,35000.0,57.9405,57.958,57.8967,57.9405,35000.0
2014-03-20 11:05:00,66.13,66.18,66.09,66.18,12600.0,57.9405,57.9843,57.9055,57.9843,12600.0
2014-03-20 11:10:00,66.18,66.2,66.09,66.1,59100.0,57.9843,58.0018,57.9055,57.9142,59100.0
2014-03-20 11:15:00,66.11,66.16,66.11,66.13,16300.0,57.923,57.9668,57.923,57.9405,16300.0
2014-03-20 11:20:00,66.12,66.13,66.05,66.11,35400.0,57.9318,57.9405,57.8704,57.923,35400.0
2014-03-20 11:25:00,66.1,66.17,66.1,66.17,41700.0,57.9142,57.9756,57.9142,57.9756,41700.0
2014-03-20 11:30:00,66.16,66.22,66.14,66.19,18400.0,57.9668,58.0194,57.9493,57.9931,18400.0
2014-03-20 11:35:00,66.19,66.19,66.11,66.14,24400.0,57.9931,57.9931,57.923,57.9493,24400.0
2014-03-20 11:40:00,66.15,66.16,66.12,66.15,16600.0,57.958,57.9668,57.9318,57.958,16600.0
2014-03-20 11:45:00,66.15,66.21,66.12,66.18,23900.0,57.958,58.0106,57.9318,57.9843,23900.0
2014-03-20 11:50:00,66.19,66.23,66.19,66.22,15700.0,57.9931,58.0281,57.9931,58.0194,15700.0
2014-03-20 11:55:00,66.22,66.26,66.22,66.26,13200.0,58.0194,58.0544,58.0194,58.0544,13200.0
2014-03-20 12:00:00,66.26,66.28,66.22,66.24,23300.0,58.0544,58.0719,58.0194,58.0369,23300.0
2014-03-20 12:05:00,66.24,66.28,66.23,66.27,16200.0,58.0369,58.0719,58.0281,58.0632,16200.0
2014-03-20 12:10:00,66.27,66.27,66.23,66.26,14600.0,58.0632,58.0632,58.0281,58.0544,14600.0
2014-03-20 12:15:00,66.26,66.33,66.26,66.3,46200.0,58.0544,58.1157,58.0544,58.0895,46200.0
2014-03-20 12:20:00,66.31,66.37,66.31,66.36,34400.0,58.0982,58.1508,58.0982,58.142,34400.0
2014-03-20 12:25:00,66.37,66.38,66.35,66.38,37400.0,58.1508,58.1596,58.1333,58.1596,37400.0
2014-03-20 12:30:00,66.39,66.39,66.36,66.36,13500.0,58.1683,58.1683,58.142,58.142,13500.0
2014-03-20 12:35:00,66.37,66.39,66.35,66.39,9800.0,58.1508,58.1683,58.1333,58.1683,9800.0
2014-03-20 12:40:00,66.39,66.41,66.37,66.38,18400.0,58.1683,58.1858,58.1508,58.1596,18400.0
2014-03-20 12:45:00,66.38,66.41,66.38,66.4,22100.0,58.1596,58.1858,58.1596,58.1771,22100.0
2014-03-20 12:50:00,66.39,66.39,66.36,66.37,20000.0,58.1683,58.1683,58.142,58.1508,20000.0
2014-03-20 12:55:00,66.38,66.4,66.38,66.38,30600.0,58.1596,58.1771,58.1596,58.1596,30600.0
2014-03-20 13:00:00,66.39,66.44,66.38,66.4,124500.0,58.1683,58.2121,58.1596,58.1771,124500.0
2014-03-20 13:05:00,66.39,66.4,66.37,66.38,18000.0,58.1683,58.1771,58.1508,58.1596,18000.0
2014-03-20 13:10:00,66.38,66.38,66.35,66.37,30800.0,58.1596,58.1596,58.1333,58.1508,30800.0
2014-03-20 13:15:00,66.37,66.38,66.34,66.35,18200.0,58.1508,58.1596,58.1245,58.1333,18200.0
2014-03-20 13:20:00,66.36,66.36,66.34,66.36,13500.0,58.142,58.142,58.1245,58.142,13500.0
2014-03-20 13:25:00,66.36,66.36,66.3,66.3,73200.0,58.142,58.142,58.0895,58.0895,73200.0
2014-03-20 13:30:00,66.3,66.35,66.3,66.33,24300.0,58.0895,58.1333,58.0895,58.1157,24300.0
2014-03-20 13:35:00,66.34,66.36,66.34,66.34,26900.0,58.1245,58.142,58.1245,58.1245,26900.0
2014-03-20 13:40:00,66.34,66.37,66.33,66.36,19600.0,58.1245,58.1508,58.1157,58.142,19600.0
2014-03-20 13:45:00,66.36,66.38,66.33,66.38,34500.0,58.142,58.1596,58.1157,58.1596,34500.0
2014-03-20 13:50:00,66.38,66.4,66.34,66.35,20400.0,58.1596,58.1771,58.1245,58.1333,20400.0
2014-03-20 13:55:00,66.35,66.38,66.34,66.38,9200.0,58.1333,58.1596,58.1245,58.1596,9200.0
2014-03-20 14:00:00,66.38,66.41,66.38,66.4,21200.0,58.1596,58.1858,58.1596,58.1771,21200.0
2014-03-20 14:05:00,66.4,66.4,66.35,66.36,15400.0,58.1771,58.1771,58.1333,58.142,15400.0
2014-03-20 14:10:00,66.37,66.4,66.37,66.37,15000.0,58.1508,58.1771,58.1508,58.1508,15000.0
2014-03-20 14:15:00,66.36,66.38,66.34,66.38,11800.0,58.142,58.1596,58.1245,58.1596,11800.0
2014-03-20 14:20:00,66.38,66.43,66.37,66.41,10800.0,58.1596,58.2034,58.1508,58.1858,10800.0
2014-03-20 14:25:00,66.4,66.42,66.39,66.42,7200.0,58.1771,58.1946,58.1683,58.1946,7200.0
2014-03-20 14:30:00,66.42,66.43,66.39,66.4,10600.0,58.1946,58.2034,58.1683,58.1771,10600.0
2014-03-20 14:35:00,66.4,66.42,66.38,66.39,12100.0,58.1771,58.1946,58.1596,58.1683,12100.0
2014-03-20 14:40:00,66.39,66.41,66.37,66.37,47400.0,58.1683,58.1858,58.1508,58.1508,47400.0
2014-03-20 14:45:00,66.37,66.38,66.37,66.38,22800.0,58.1508,58.1596,58.1508,58.1596,22800.0
2014-03-20 14:50:00,66.38,66.4,66.37,66.38,9500.0,58.1596,58.1771,58.1508,58.1596,9500.0
2014-03-20 14:55:00,66.39,66.39,66.36,66.37,7300.0,58.1683,58.1683,58.142,58.1508,7300.0
2014-03-20 15:00:00,66.36,66.37,66.32,66.33,28300.0,58.142,58.1508,58.107,58.1157,28300.0
2014-03-20 15:05:00,66.33,66.34,66.27,66.32,35200.0,58.1157,58.1245,58.0632,58.107,35200.0
2014-03-20 15:10:00,66.32,66.32,66.28,66.28,20100.0,58.107,58.107,58.0719,58.0719,20100.0
2014-03-20 15:15:00,66.28,66.31,66.27,66.29,18200.0,58.0719,58.0982,58.0632,58.0807,18200.0
2014-03-20 15:20:00,66.28,66.29,66.25,66.25,46300.0,58.0719,58.0807,58.0457,58.0457,46300.0
2014-03-20 15:25:00,66.26,66.27,66.22,66.24,50900.0,58.0544,58.0632,58.0194,58.0369,50900.0
2014-03-20 15:30:00,66.24,66.29,66.23,66.26,28400.0,58.0369,58.0807,58.0281,58.0544,28400.0
2014-03-20 15:35:00,66.25,66.27,66.23,66.27,31100.0,58.0457,58.0632,58.0281,58.0632,31100.0
2014-03-20 15:40:00,66.27,66.28,66.25,66.28,83800.0,58.0632,58.0719,58.0457,58.0719,83800.0
2014-03-20 15:45:00,66.28,66.3,66.26,66.29,55000.0,58.0719,58.0895,58.0544,58.0807,55000.0
2014-03-20 15:50:00,66.28,66.29,66.24,66.24,54500.0,58.0719,58.0807,58.0369,58.0369,54500.0
2014-03-20 15:55:00,66.24,66.34,66.23,66.32,374500.0,58.0369,58.1245,58.0281,58.107,374500.0
2014-03-21 09:30:00,66.52,66.54,66.41,66.47,98500.0,58.4664,58.4839,58.3697,58.4224,98500.0
2014-03-21 09:35:00,66.48,66.49,66.3,66.31,322700.0,58.4312,58.44,58.273,58.2818,322700.0
2014-03-21 09:40:00,66.31,66.33,66.27,66.33,193900.0,58.2818,58.2994,58.2466,58.2994,193900.0
2014-03-21 09:45:00,66.33,66.37,66.28,66.29,79200.0,58.2994,58.3345,58.2554,58.2642,79200.0
2014-03-21 09:50:00,66.3,66.36,66.3,66.35,57800.0,58.273,58.3257,58.273,58.3169,57800.0
2014-03-21 09:55:00,66.36,66.36,66.31,66.31,41100.0,58.3257,58.3257,58.2818,58.2818,41100.0
2014-03-21 10:00:00,66.32,66.35,66.25,66.29,124900.0,58.2906,58.3169,58.2291,58.2642,124900.0
2014-03-21 10:05:00,66.3,66.31,66.2,66.21,58000.0,58.273,58.2818,58.1851,58.1939,58000.0
2014-03-21 10:10:00,66.21,66.31,66.2,66.31,22300.0,58.1939,58.2818,58.1851,58.2818,22300.0
2014-03-21 10:15:00,66.3,66.31,66.23,66.24,76400.0,58.273,58.2818,58.2115,58.2203,76400.0
2014-03-21 10:20:00,66.24,66.31,66.23,66.31,220400.0,58.2203,58.2818,58.2115,58.2818,220400.0
2014-03-21 10:25:00,66.31,66.33,66.24,66.28,316900.0,58.2818,58.2994,58.2203,58.2554,316900.0
2014-03-21 10:30:00,66.28,66.29,66.24,66.26,90000.0,58.2554,58.2642,58.2203,58.2378,90000.0
2014-03-21 10:35:00,66.26,66.3,66.25,66.25,25600.0,58.2378,58.273,58.2291,58.2291,25600.0
2014-03-21 10:40:00,66.26,66.27,66.21,66.22,30000.0,58.2378,58.2466,58.1939,58.2027,30000.0
2014-03-21 10:45:00,66.22,66.26,66.21,66.26,28100.0,58.2027,58.2378,58.1939,58.2378,28100.0
2014-03-21 10:50:00,66.26,66.32,66.26,66.31,59800.0,58.2378,58.2906,58.2378,58.2818,59800.0
2014-03-21 10:55:00,66.31,66.36,66.31,66.32,148000.0,58.2818,58.3257,58.2818,58.2906,148000.0
2014-03-21 11:00:00,66.33,66.35,66.3,66.31,279000.0,58.2994,58.3169,58.273,58.2818,279000.0
2014-03-21 11:05:00,66.3,66.31,66.29,66.29,31200.0,58.273,58.2818,58.2642,58.2642,31200.0
2014-03-21 11:10:00,66.29,66.32,66.28,66.31,16700.0,58.2642,58.2906,58.2554,58.2818,16700.0
2014-03-21 11:15:00,66.31,66.31,66.27,66.27,30800.0,58.2818,58.2818,58.2466,58.2466,30800.0
2014-03-21 11:20:00,66.28,66.31,66.27,66.31,19200.0,58.2554,58.2818,58.2466,58.2818,19200.0
2014-03-21 11:25:00,66.31,66.31,66.29,66.31,24200.0,58.2818,58.2818,58.2642,58.2818,24200.0
2014-03-21 11:30:00,66.3,66.38,66.3,66.37,69300.0,58.273,58.3433,58.273,58.3345,69300.0
2014-03-21 11:35:00,66.37,66.37,66.31,66.31,19900.0,58.3345,58.3345,58.2818,58.2818,19900.0
2014-03-21 11:40:00,66.32,66.35,66.32,66.34,20200.0,58.2906,58.3169,58.2906,58.3082,20200.0
2014-03-21 11:45:00,66.34,66.38,66.33,66.34,61500.0,58.3082,58.3433,58.2994,58.3082,61500.0
2014-03-21 11:50:00,66.33,66.36,66.29,66.32,33600.0,58.2994,58.3257,58.2642,58.2906,33600.0
2014-03-21 11:55:00,66.31,66.32,66.29,66.31,15500.0,58.2818,58.2906,58.2642,58.2818,15500.0
2014-03-21 12:00:00,66.31,66.33,66.28,66.29,66900.0,58.2818,58.2994,58.2554,58.2642,66900.0
2014-03-21 12:05:00,66.29,66.33,66.29,66.33,31600.0,58.2642,58.2994,58.2642,58.2994,31600.0
2014-03-21 12:10:00,66.33,66.35,66.31,66.34,28700.0,58.2994,58.3169,58.2818,58.3082,28700.0
2014-03-21 12:15:00,66.34,66.35,66.32,66.33,32600.0,58.3082,58.3169,58.2906,58.2994,32600.0
2014-03-21 12:20:00,66.34,66.34,66.3,66.3,17700.0,58.3082,58.3082,58.273,58.273,17700.0
2014-03-21 12:25:00,66.31,66.32,66.29,66.31,25200.0,58.2818,58.2906,58.2642,58.2818,25200.0
2014-03-21 12:30:00,66.3,66.31,66.24,66.26,32100.0,58.273,58.2818,58.2203,58.2378,32100.0
2014-03-21 12:35:00,66.27,66.28,66.24,66.27,27400.0,58.2466,58.2554,58.2203,58.2466,27400.0
2014-03-21 12:40:00,66.27,66.28,66.25,66.28,83400.0,58.2466,58.2554,58.2291,58.2554,83400.0
2014-03-21 12:45:00,66.29,66.29,66.25,66.25,44200.0,58.2642,58.2642,58.2291,58.2291,44200.0
2014-03-21 12:50:00,66.25,66.25,66.23,66.25,21600.0,58.2291,58.2291,58.2115,58.2291,21600.0
2014-03-21 12:55:00,66.25,66.26,66.23,66.26,26700.0,58.2291,58.2378,58.2115,58.2378,26700.0
2014-03-21 13:00:00,66.25,66.27,66.23,66.24,26300.0,58.2291,58.2466,58.2115,58.2203,26300.0
2014-03-21 13:05:00,66.24,66.26,66.23,66.24,22300.0,58.2203,58.2378,58.2115,58.2203,22300.0
2014-03-21 13:10:00,66.23,66.23,66.16,66.2,62000.0,58.2115,58.2115,58.15,58.1851,62000.0
2014-03-21 13:15:00,66.2,66.2,66.14,66.18,36600.0,58.1851,58.1851,58.1324,58.1675,36600.0
2014-03-21 13:20:00,66.19,66.19,66.11,66.13,41100.0,58.1763,58.1763,58.106,58.1236,41100.0
2014-03-21 13:25:00,66.13,66.13,66.08,66.1,93000.0,58.1236,58.1236,58.0796,58.0972,93000.0
2014-03-21 13:30:00,66.1,66.11,66.06,66.09,28700.0,58.0972,58.106,58.0621,58.0884,28700.0
2014-03-21 13:35:00,66.1,66.1,66.06,66.09,33200.0,58.0972,58.0972,58.0621,58.0884,33200.0
2014-03-21 13:40:00,66.09,66.09,66.02,66.02,36000.0,58.0884,58.0884,58.0269,58.0269,36000.0
2014-03-21 13:45:00,66.01,66.02,65.98,66.0,48300.0,58.0181,58.0269,57.9917,58.0093,48300.0
2014-03-21 13:50:00,66.0,66.06,66.0,66.04,50300.0,58.0093,58.0621,58.0093,58.0445,50300.0
2014-03-21 13:55:00,66.04,66.07,65.98,66.0,74900.0,58.0445,58.0708,57.9917,58.0093,74900.0
2014-03-21 14:00:00,65.99,66.02,65.96,66.0,78800.0,58.0005,58.0269,57.9742,58.0093,78800.0
2014-03-21 14:05:00,66.0,66.05,66.0,66.05,41400.0,58.0093,58.0533,58.0093,58.0533,41400.0
2014-03-21 14:10:00,66.04,66.04,65.97,65.97,39200.0,58.0445,58.0445,57.983,57.983,39200.0
2014-03-21 14:15:00,65.96,66.02,65.94,65.94,55300.0,57.9742,58.0269,57.9566,57.9566,55300.0
2014-03-21 14:20:00,65.93,65.96,65.9,65.92,48600.0,57.9478,57.9742,57.9214,57.939,48600.0
2014-03-21 14:25:00,65.92,65.92,65.84,65.86,31300.0,57.939,57.939,57.8687,57.8863,31300.0
2014-03-21 14:30:00,65.85,65.85,65.77,65.82,53300.0,57.8775,57.8775,57.8072,57.8511,53300.0
2014-03-21 14:35:00,65.81,65.92,65.81,65.91,50100.0,57.8423,57.939,57.8423,57.9302,50100.0
2014-03-21 14:40:00,65.91,65.93,65.88,65.92,36100.0,57.9302,57.9478,57.9039,57.939,36100.0
2014-03-21 14:45:00,65.93,65.95,65.87,65.87,37300.0,57.9478,57.9654,57.8951,57.8951,37300.0
2014-03-21 14:50:00,65.87,65.91,65.86,65.87,64500.0,57.8951,57.9302,57.8863,57.8951,64500.0
2014-03-21 14:55:00,65.86,65.88,65.84,65.88,25400.0,57.8863,57.9039,57.8687,57.9039,25400.0
2014-03-21 15:00:00,65.88,65.88,65.78,65.8,47600.0,57.9039,57.9039,57.816,57.8335,47600.0
2014-03-21 15:05:00,65.8,65.86,65.77,65.84,53200.0,57.8335,57.8863,57.8072,57.8687,53200.0
2014-03-21 15:10:00,65.85,65.89,65.78,65.79,46100.0,57.8775,57.9126,57.816,57.8247,46100.0
2014-03-21 15:15:00,65.8,65.82,65.77,65.79,57400.0,57.8335,57.8511,57.8072,57.8247,57400.0
2014-03-21 15:20:00,65.79,65.81,65.74,65.81,143800.0,57.8247,57.8423,57.7808,57.8423,143800.0
2014-03-21 15:25:00,65.8,65.87,65.8,65.86,122700.0,57.8335,57.8951,57.8335,57.8863,122700.0
2014-03-21 15:30:00,65.85,65.85,65.72,65.73,74600.0,57.8775,57.8775,57.7632,57.772,74600.0
2014-03-21 15:35:00,65.73,65.74,65.66,65.67,93000.0,57.772,57.7808,57.7105,57.7193,93000.0
2014-03-21 15:40:00,65.66,65.71,65.63,65.7,128800.0,57.7105,57.7544,57.6841,57.7456,128800.0
2014-03-21 15:45:00,65.7,65.72,65.62,65.66,304100.0,57.7456,57.7632,57.6753,57.7105,304100.0
2014-03-21 15:50:00,65.67,65.72,65.67,65.71,198500.0,57.7193,57.7632,57.7193,57.7544,198500.0
2014-03-21 15:55:00,65.71,65.72,65.67,65.68,478500.0,57.7544,57.7632,57.7193,57.7281,478500.0
2014-03-24 09:30:00,65.75,65.93,65.75,65.79,177200.0,57.7896,57.9478,57.7896,57.8247,177200.0
2014-03-24 09:35:00,65.79,65.81,65.6,65.66,127100.0,57.8247,57.8423,57.6578,57.7105,127100.0
2014-03-24 09:40:00,65.66,65.66,65.52,65.57,169200.0,57.7105,57.7105,57.5874,57.6314,169200.0
2014-03-24 09:45:00,65.56,65.66,65.52,65.58,235600.0,57.6226,57.7105,57.5874,57.6402,235600.0
2014-03-24 09:50:00,65.58,65.61,65.52,65.59,193300.0,57.6402,57.6665,57.5874,57.649,193300.0
2014-03-24 09:55:00,65.58,65.6,65.5,65.5,170900.0,57.6402,57.6578,57.5699,57.5699,170900.0
2014-03-24 10:00:00,65.5,65.5,65.33,65.34,104400.0,57.5699,57.5699,57.4204,57.4292,104400.0
2014-03-24 10:05:00,65.34,65.34,65.24,65.3,202300.0,57.4292,57.4292,57.3413,57.3941,202300.0
2014-03-24 10:10:00,65.3,65.3,65.21,65.21,137900.0,57.3941,57.3941,57.315,57.315,137900.0
2014-03-24 10:15:00,65.21,65.24,65.17,65.23,107700.0,57.315,57.3413,57.2798,57.3325,107700.0
2014-03-24 10:20:00,65.24,65.24,65.18,65.2,96100.0,57.3413,57.3413,57.2886,57.3062,96100.0
2014-03-24 10:25:00,65.21,65.21,65.07,65.1,80600.0,57.315,57.315,57.1919,57.2183,80600.0
2014-03-24 10:30:00,65.1,65.1,64.92,64.92,104500.0,57.2183,57.2183,57.0601,57.0601,104500.0
2014-03-24 10:35:00,64.93,65.0,64.9,64.99,970400.0,57.0689,57.1304,57.0425,57.1216,970400.0
2014-03-24 10:40:00,64.99,65.05,64.97,65.02,121000.0,57.1216,57.1743,57.104,57.148,121000.0
2014-03-24 10:45:00,65.01,65.07,64.98,64.99,144900.0,57.1392,57.1919,57.1128,57.1216,144900.0
2014-03-24 10:50:00,64.98,65.04,64.93,65.0,94800.0,57.1128,57.1656,57.0689,57.1304,94800.0
2014-03-24 10:55:00,64.99,64.99,64.91,64.94,145900.0,57.1216,57.1216,57.0513,57.0777,145900.0
2014-03-24 11:00:00,64.92,64.92,64.72,64.81,425400.0,57.0601,57.0601,56.8843,56.9634,425400.0
2014-03-24 11:05:00,64.81,64.81,64.75,64.78,118600.0,56.9634,56.9634,56.9107,56.937,118600.0
2014-03-24 11:10:00,64.78,64.82,64.73,64.82,82600.0,56.937,56.9722,56.8931,56.9722,82600.0
2014-03-24 11:15:00,64.82,64.82,64.78,64.78,379700.0,56.9722,56.9722,56.937,56.937,379700.0
2014-03-24 11:20:00,64.77,64.83,64.76,64.81,177200.0,56.9282,56.981,56.9195,56.9634,177200.0
2014-03-24 11:25:00,64.81,64.88,64.81,64.84,66000.0,56.9634,57.0249,56.9634,56.9898,66000.0
2014-03-24 11:30:00,64.84,64.86,64.77,64.84,93800.0,56.9898,57.0073,56.9282,56.9898,93800.0
2014-03-24 11:35:00,64.84,64.9,64.83,64.88,70300.0,56.9898,57.0425,56.981,57.0249,70300.0
2014-03-24 11:40:00,64.88,64.89,64.81,64.85,58400.0,57.0249,57.0337,56.9634,56.9986,58400.0
2014-03-24 11:45:00,64.85,64.86,64.75,64.77,92200.0,56.9986,57.0073,56.9107,56.9282,92200.0
2014-03-24 11:50:00,64.77,64.83,64.75,64.83,67700.0,56.9282,56.981,56.9107,56.981,67700.0
2014-03-24 11:55:00,64.82,64.87,64.78,64.85,91700.0,56.9722,57.0161,56.937,56.9986,91700.0
2014-03-24 12:00:00,64.84,64.92,64.83,64.91,358600.0,56.9898,57.0601,56.981,57.0513,358600.0
2014-03-24 12:05:00,64.92,64.93,64.88,64.9,66100.0,57.0601,57.0689,57.0249,57.0425,66100.0
2014-03-24 12:10:00,64.9,64.92,64.85,64.85,170000.0,57.0425,57.0601,56.9986,56.9986,170000.0
2014-03-24 12:15:00,64.85,64.91,64.84,64.9,312400.0,56.9986,57.0513,56.9898,57.0425,312400.0
2014-03-24 12:20:00,64.9,64.91,64.87,64.89,226300.0,57.0425,57.0513,57.0161,57.0337,226300.0
2014-03-24 12:25:00,64.9,64.9,64.79,64.79,193200.0,57.0425,57.0425,56.9458,56.9458,193200.0
2014-03-24 12:30:00,64.8,64.83,64.77,64.8,74500.0,56.9546,56.981,56.9282,56.9546,74500.0
2014-03-24 12:35:00,64.8,64.84,64.76,64.8,99100.0,56.9546,56.9898,56.9195,56.9546,99100.0
2014-03-24 12:40:00,64.8,64.81,64.71,64.73,77700.0,56.9546,56.9634,56.8755,56.8931,77700.0
2014-03-24 12:45:00,64.72,64.75,64.71,64.75,63900.0,56.8843,56.9107,56.8755,56.9107,63900.0
2014-03-24 12:50:00,64.75,64.79,64.73,64.73,63300.0,56.9107,56.9458,56.8931,56.8931,63300.0
2014-03-24 12:55:00,64.73,64.78,64.72,64.75,40100.0,56.8931,56.937,56.8843,56.9107,40100.0
2014-03-24 13:00:00,64.76,64.89,64.76,64.89,135000.0,56.9195,57.0337,56.9195,57.0337,135000.0
2014-03-24 13:05:00,64.88,64.89,64.83,64.83,193100.0,57.0249,57.0337,56.981,56.981,193100.0
2014-03-24 13:10:00,64.83,64.88,64.83,64.87,207400.0,56.981,57.0249,56.981,57.0161,207400.0
2014-03-24 13:15:00,64.87,64.87,64.83,64.86,72600.0,57.0161,57.0161,56.981,57.0073,72600.0
2014-03-24 13:20:00,64.86,64.89,64.82,64.83,94100.0,57.0073,57.0337,56.9722,56.981,94100.0
2014-03-24 13:25:00,64.83,64.88,64.81,64.88,74900.0,56.981,57.0249,56.9634,57.0249,74900.0
2014-03-24 13:30:00,64.89,64.97,64.89,64.96,80200.0,57.0337,57.104,57.0337,57.0952,80200.0
2014-03-24 13:35:00,64.97,64.99,64.89,64.92,83100.0,57.104,57.1216,57.0337,57.0601,83100.0
2014-03-24 13:40:00,64.91,64.96,64.9,64.94,43200.0,57.0513,57.0952,57.0425,57.0777,43200.0
2014-03-24 13:45:00,64.94,64.98,64.92,64.94,66000.0,57.0777,57.1128,57.0601,57.0777,66000.0
2014-03-24 13:50:00,64.94,64.99,64.93,64.98,48600.0,57.0777,57.1216,57.0689,57.1128,48600.0
2014-03-24 13:55:00,64.99,65.04,64.98,65.03,54800.0,57.1216,57.1656,57.1128,57.1568,54800.0
2014-03-24 14:00:00,65.03,65.09,65.02,65.09,30700.0,57.1568,57.2095,57.148,57.2095,30700.0
2014-03-24 14:05:00,65.09,65.09,65.02,65.03,46700.0,57.2095,57.2095,57.148,57.1568,46700.0
2014-03-24 14:10:00,65.02,65.04,65.0,65.02,59200.0,57.148,57.1656,57.1304,57.148,59200.0
2014-03-24 14:15:00,65.01,65.03,64.93,64.93,71700.0,57.1392,57.1568,57.0689,57.0689,71700.0
2014-03-24 14:20:00,64.93,64.98,64.92,64.96,115600.0,57.0689,57.1128,57.0601,57.0952,115600.0
2014-03-24 14:25:00,64.96,65.05,64.93,65.05,69800.0,57.0952,57.1743,57.0689,57.1743,69800.0
2014-03-24 14:30:00,65.05,65.07,65.0,65.01,83400.0,57.1743,57.1919,57.1304,57.1392,83400.0
2014-03-24 14:35:00,65.02,65.04,64.98,64.98,76900.0,57.148,57.1656,57.1128,57.1128,76900.0
2014-03-24 14:40:00,64.99,65.06,64.99,65.03,66800.0,57.1216,57.1831,57.1216,57.1568,66800.0
2014-03-24 14:45:00,65.03,65.12,65.03,65.08,155100.0,57.1568,57.2359,57.1568,57.2007,155100.0
2014-03-24 14:50:00,65.07,65.09,65.01,65.02,77900.0,57.1919,57.2095,57.1392,57.148,77900.0
2014-03-24 14:55:00,65.03,65.03,64.97,64.99,94100.0,57.1568,57.1568,57.104,57.1216,94100.0
2014-03-24 15:00:00,64.99,65.0,64.96,64.96,164900.0,57.1216,57.1304,57.0952,57.0952,164900.0
2014-03-24 15:05:00,64.96,65.0,64.96,64.96,82700.0,57.0952,57.1304,57.0952,57.0952,82700.0
2014-03-24 15:10:00,64.95,64.95,64.88,64.91,159300.0,57.0864,57.0864,57.0249,57.0513,159300.0
2014-03-24 15:15:00,64.9,64.94,64.89,64.93,78800.0,57.0425,57.0777,57.0337,57.0689,78800.0
2014-03-24 15:20:00,64.92,65.03,64.91,65.02,123900.0,57.0601,57.1568,57.0513,57.148,123900.0
2014-03-24 15:25:00,65.01,65.09,64.99,65.09,215600.0,57.1392,57.2095,57.1216,57.2095,215600.0
2014-03-24 15:30:00,65.09,65.19,65.09,65.15,232500.0,57.2095,57.2974,57.2095,57.2622,232500.0
2014-03-24 15:35:00,65.16,65.17,65.13,65.13,30300.0,57.271,57.2798,57.2447,57.2447,30300.0
2014-03-24 15:40:00,65.13,65.13,65.09,65.13,83900.0,57.2447,57.2447,57.2095,57.2447,83900.0
2014-03-24 15:45:00,65.13,65.14,65.1,65.1,168700.0,57.2447,57.2534,57.2183,57.2183,168700.0
2014-03-24 15:50:00,65.1,65.1,65.04,65.08,212100.0,57.2183,57.2183,57.1656,57.2007,212100.0
2014-03-24 15:55:00,65.07,65.07,65.02,65.03,444200.0,57.1919,57.1919,57.148,57.1568,444200.0
2014-03-25 09:30:00,65.18,65.42,65.18,65.3,126200.0,57.2886,57.4995,57.2886,57.3941,126200.0
2014-03-25 09:35:00,65.3,65.3,65.13,65.13,112200.0,57.3941,57.3941,57.2447,57.2447,112200.0
2014-03-25 09:40:00,65.14,65.17,65.07,65.12,101100.0,57.2534,57.2798,57.1919,57.2359,101100.0
2014-03-25 09:45:00,65.13,65.17,65.11,65.13,61700.0,57.2447,57.2798,57.2271,57.2447,61700.0
2014-03-25 09:50:00,65.12,65.14,65.09,65.13,48100.0,57.2359,57.2534,57.2095,57.2447,48100.0
2014-03-25 09:55:00,65.15,65.15,65.11,65.14,17100.0,57.2622,57.2622,57.2271,57.2534,17100.0
2014-03-25 10:00:00,65.17,65.23,65.07,65.09,120700.0,57.2798,57.3325,57.1919,57.2095,120700.0
2014-03-25 10:05:00,65.1,65.14,65.05,65.12,60600.0,57.2183,57.2534,57.1743,57.2359,60600.0
2014-03-25 10:10:00,65.12,65.22,65.11,65.15,89500.0,57.2359,57.3238,57.2271,57.2622,89500.0
2014-03-25 10:15:00,65.14,65.15,65.03,65.04,48700.0,57.2534,57.2622,57.1568,57.1656,48700.0
2014-03-25 10:20:00,65.04,65.05,64.93,64.93,54900.0,57.1656,57.1743,57.0689,57.0689,54900.0
2014-03-25 10:25:00,64.93,64.97,64.9,64.95,97600.0,57.0689,57.104,57.0425,57.0864,97600.0
2014-03-25 10:30:00,64.96,64.97,64.84,64.85,54800.0,57.0952,57.104,56.9898,56.9986,54800.0
2014-03-25 10:35:00,64.85,64.86,64.79,64.79,209300.0,56.9986,57.0073,56.9458,56.9458,209300.0
2014-03-25 10:40:00,64.79,64.85,64.77,64.78,81200.0,56.9458,56.9986,56.9282,56.937,81200.0
2014-03-25 10:45:00,64.78,64.79,64.64,64.64,42200.0,56.937,56.9458,56.814,56.814,42200.0
2014-03-25 10:50:00,64.65,64.65,64.58,64.59,68700.0,56.8228,56.8228,56.7612,56.77,68700.0
2014-03-25 10:55:00,64.59,64.59,64.54,64.58,42100.0,56.77,56.77,56.7261,56.7612,42100.0
2014-03-25 11:00:00,64.57,64.64,64.54,64.64,87200.0,56.7525,56.814,56.7261,56.814,87200.0
2014-03-25 11:05:00,64.63,64.63,64.59,64.61,53200.0,56.8052,56.8052,56.77,56.7876,53200.0
2014-03-25 11:10:00,64.6,64.61,64.55,64.61,209800.0,56.7788,56.7876,56.7349,56.7876,209800.0
2014-03-25 11:15:00,64.6,64.68,64.56,64.67,31700.0,56.7788,56.8491,56.7437,56.8403,31700.0
2014-03-25 11:20:00,64.67,64.69,64.65,64.67,87400.0,56.8403,56.8579,56.8228,56.8403,87400.0
2014-03-25 11:25:00,64.67,64.67,64.59,64.64,110500.0,56.8403,56.8403,56.77,56.814,110500.0
2014-03-25 11:30:00,64.64,64.65,64.52,64.52,163300.0,56.814,56.8228,56.7085,56.7085,163300.0
2014-03-25 11:35:00,64.51,64.59,64.47,64.54,55300.0,56.6997,56.77,56.6646,56.7261,55300.0
2014-03-25 11:40:00,64.54,64.57,64.52,64.53,15100.0,56.7261,56.7525,56.7085,56.7173,15100.0
2014-03-25 11:45:00,64.52,64.52,64.43,64.46,109500.0,56.7085,56.7085,56.6294,56.6558,109500.0
2014-03-25 11:50:00,64.46,64.48,64.41,64.42,48600.0,56.6558,56.6734,56.6118,56.6206,48600.0
2014-03-25 11:55:00,64.42,64.48,64.37,64.48,43500.0,56.6206,56.6734,56.5767,56.6734,43500.0
2014-03-25 12:00:00,64.47,64.47,64.42,64.45,32400.0,56.6646,56.6646,56.6206,56.647,32400.0
2014-03-25 12:05:00,64.44,64.51,64.44,64.49,43700.0,56.6382,56.6997,56.6382,56.6821,43700.0
2014-03-25 12:10:00,64.5,64.52,64.45,64.45,40500.0,56.6909,56.7085,56.647,56.647,40500.0
2014-03-25 12:15:00,64.44,64.45,64.4,64.41,50900.0,56.6382,56.647,56.603,56.6118,50900.0
2014-03-25 12:20:00,64.4,64.41,64.33,64.36,37200.0,56.603,56.6118,56.5415,56.5679,37200.0
2014-03-25 12:25:00,64.37,64.37,64.3,64.34,59300.0,56.5767,56.5767,56.5151,56.5503,59300.0
2014-03-25 12:30:00,64.34,64.42,64.32,64.41,51800.0,56.5503,56.6206,56.5327,56.6118,51800.0
2014-03-25 12:35:00,64.4,64.45,64.39,64.45,45600.0,56.603,56.647,56.5942,56.647,45600.0
2014-03-25 12:40:00,64.47,64.52,64.46,64.48,57900.0,56.6646,56.7085,56.6558,56.6734,57900.0
2014-03-25 12:45:00,64.48,64.55,64.47,64.52,49800.0,56.6734,56.7349,56.6646,56.7085,49800.0
2014-03-25 12:50:00,64.53,64.58,64.52,64.55,26000.0,56.7173,56.7612,56.7085,56.7349,26000.0
2014-03-25 12:55:00,64.56,64.6,64.55,64.58,31400.0,56.7437,56.7788,56.7349,56.7612,31400.0
2014-03-25 13:00:00,64.58,64.58,64.52,64.55,102600.0,56.7612,56.7612,56.7085,56.7349,102600.0
2014-03-25 13:05:00,64.55,64.57,64.54,64.57,20100.0,56.7349,56.7525,56.7261,56.7525,20100.0
2014-03-25 13:10:00,64.57,64.57,64.53,64.53,16500.0,56.7525,56.7525,56.7173,56.7173,16500.0
2014-03-25 13:15:00,64.53,64.56,64.53,64.56,33500.0,56.7173,56.7437,56.7173,56.7437,33500.0
2014-03-25 13:20:00,64.57,64.66,64.57,64.64,37600.0,56.7525,56.8316,56.7525,56.814,37600.0
2014-03-25 13:25:00,64.64,64.68,64.62,64.66,54300.0,56.814,56.8491,56.7964,56.8316,54300.0
2014-03-25 13:30:00,64.67,64.71,64.65,64.65,26600.0,56.8403,56.8755,56.8228,56.8228,26600.0
2014-03-25 13:35:00,64.64,64.66,64.62,64.65,29100.0,56.814,56.8316,56.7964,56.8228,29100.0
2014-03-25 13:40:00,64.66,64.67,64.63,64.66,17400.0,56.8316,56.8403,56.8052,56.8316,17400.0
2014-03-25 13:45:00,64.66,64.67,64.64,64.66,28800.0,56.8316,56.8403,56.814,56.8316,28800.0
2014-03-25 13:50:00,64.66,64.66,64.62,64.63,67500.0,56.8316,56.8316,56.7964,56.8052,67500.0
2014-03-25 13:55:00,64.62,64.65,64.61,64.63,33100.0,56.7964,56.8228,56.7876,56.8052,33100.0
2014-03-25 14:00:00,64.64,64.67,64.64,64.67,37800.0,56.814,56.8403,56.814,56.8403,37800.0
2014-03-25 14:05:00,64.66,64.68,64.64,64.67,28400.0,56.8316,56.8491,56.814,56.8403,28400.0
2014-03-25 14:10:00,64.68,64.71,64.67,64.68,32100.0,56.8491,56.8755,56.8403,56.8491,32100.0
2014-03-25 14:15:00,64.67,64.68,64.59,64.59,36500.0,56.8403,56.8491,56.77,56.77,36500.0
2014-03-25 14:20:00,64.59,64.63,64.58,64.62,39600.0,56.77,56.8052,56.7612,56.7964,39600.0
2014-03-25 14:25:00,64.63,64.64,64.58,64.58,223600.0,56.8052,56.814,56.7612,56.7612,223600.0
2014-03-25 14:30:00,64.58,64.62,64.58,64.6,39400.0,56.7612,56.7964,56.7612,56.7788,39400.0
2014-03-25 14:35:00,64.6,64.66,64.59,64.65,25900.0,56.7788,56.8316,56.77,56.8228,25900.0
2014-03-25 14:40:00,64.66,64.66,64.61,64.63,66400.0,56.8316,56.8316,56.7876,56.8052,66400.0
2014-03-25 14:45:00,64.63,64.65,64.61,64.61,21000.0,56.8052,56.8228,56.7876,56.7876,21000.0
2014-03-25 14:50:00,64.62,64.62,64.58,64.59,16700.0,56.7964,56.7964,56.7612,56.77,16700.0
2014-03-25 14:55:00,64.59,64.65,64.59,64.63,36900.0,56.77,56.8228,56.77,56.8052,36900.0
2014-03-25 15:00:00,64.63,64.63,64.6,64.61,27700.0,56.8052,56.8052,56.7788,56.7876,27700.0
2014-03-25 15:05:00,64.61,64.62,64.57,64.6,108300.0,56.7876,56.7964,56.7525,56.7788,108300.0
2014-03-25 15:10:00,64.6,64.66,64.59,64.65,98800.0,56.7788,56.8316,56.77,56.8228,98800.0
2014-03-25 15:15:00,64.65,64.68,64.64,64.67,62100.0,56.8228,56.8491,56.814,56.8403,62100.0
2014-03-25 15:20:00,64.67,64.72,64.63,64.65,86500.0,56.8403,56.8843,56.8052,56.8228,86500.0
2014-03-25 15:25:00,64.65,64.66,64.61,64.64,97600.0,56.8228,56.8316,56.7876,56.814,97600.0
2014-03-25 15:30:00,64.63,64.67,64.59,64.61,99900.0,56.8052,56.8403,56.77,56.7876,99900.0
2014-03-25 15:35:00,64.6,64.65,64.6,64.63,199700.0,56.7788,56.8228,56.7788,56.8052,199700.0
2014-03-25 15:40:00,64.63,64.68,64.62,64.68,65200.0,56.8052,56.8491,56.7964,56.8491,65200.0
2014-03-25 15:45:00,64.68,64.68,64.59,64.6,135000.0,56.8491,56.8491,56.77,56.7788,135000.0
2014-03-25 15:50:00,64.6,64.64,64.58,64.62,183400.0,56.7788,56.814,56.7612,56.7964,183400.0
2014-03-25 15:55:00,64.62,64.62,64.58,64.62,300900.0,56.7964,56.7964,56.7612,56.7964,300900.0
2014-03-26 09:30:00,64.92,64.98,64.75,64.81,140500.0,57.0601,57.1128,56.9107,56.9634,140500.0
2014-03-26 09:35:00,64.79,64.84,64.74,64.8,178200.0,56.9458,56.9898,56.9019,56.9546,178200.0
2014-03-26 09:40:00,64.8,64.92,64.78,64.9,93200.0,56.9546,57.0601,56.937,57.0425,93200.0
2014-03-26 09:45:00,64.91,64.97,64.82,64.92,92300.0,57.0513,57.104,56.9722,57.0601,92300.0
2014-03-26 09:50:00,64.93,64.93,64.8,64.8,52100.0,57.0689,57.0689,56.9546,56.9546,52100.0
2014-03-26 09:55:00,64.81,64.85,64.74,64.75,77100.0,56.9634,56.9986,56.9019,56.9107,77100.0
2014-03-26 10:00:00,64.74,64.77,64.69,64.74,64200.0,56.9019,56.9282,56.8579,56.9019,64200.0
2014-03-26 10:05:00,64.73,64.8,64.72,64.76,58900.0,56.8931,56.9546,56.8843,56.9195,58900.0
2014-03-26 10:10:00,64.76,64.84,64.76,64.82,25700.0,56.9195,56.9898,56.9195,56.9722,25700.0
2014-03-26 10:15:00,64.83,64.84,64.76,64.79,73800.0,56.981,56.9898,56.9195,56.9458,73800.0
2014-03-26 10:20:00,64.78,64.81,64.73,64.75,48900.0,56.937,56.9634,56.8931,56.9107,48900.0
2014-03-26 10:25:00,64.73,64.75,64.72,64.75,17000.0,56.8931,56.9107,56.8843,56.9107,17000.0
2014-03-26 10:30:00,64.75,64.77,64.72,64.76,42400.0,56.9107,56.9282,56.8843,56.9195,42400.0
2014-03-26 10:35:00,64.75,64.84,64.73,64.83,59400.0,56.9107,56.9898,56.8931,56.981,59400.0
2014-03-26 10:40:00,64.83,64.85,64.79,64.79,26000.0,56.981,56.9986,56.9458,56.9458,26000.0
2014-03-26 10:45:00,64.79,64.81,64.76,64.77,35900.0,56.9458,56.9634,56.9195,56.9282,35900.0
2014-03-26 10:50:00,64.78,64.81,64.67,64.69,90100.0,56.937,56.9634,56.8403,56.8579,90100.0
2014-03-26 10:55:00,64.69,64.74,64.67,64.68,45200.0,56.8579,56.9019,56.8403,56.8491,45200.0
2014-03-26 11:00:00,64.68,64.78,64.67,64.77,60300.0,56.8491,56.937,56.8403,56.9282,60300.0
2014-03-26 11:05:00,64.77,64.79,64.75,64.77,53600.0,56.9282,56.9458,56.9107,56.9282,53600.0
2014-03-26 11:10:00,64.77,64.8,64.75,64.77,27700.0,56.9282,56.9546,56.9107,56.9282,27700.0
2014-03-26 11:15:00,64.77,64.8,64.73,64.76,45200.0,56.9282,56.9546,56.8931,56.9195,45200.0
2014-03-26 11:20:00,64.76,64.8,64.74,64.77,50500.0,56.9195,56.9546,56.9019,56.9282,50500.0
2014-03-26 11:25:00,64.77,64.84,64.74,64.82,81000.0,56.9282,56.9898,56.9019,56.9722,81000.0
2014-03-26 11:30:00,64.83,64.83,64.77,64.8,149900.0,56.981,56.981,56.9282,56.9546,149900.0
2014-03-26 11:35:00,64.8,64.81,64.78,64.78,28500.0,56.9546,56.9634,56.937,56.937,28500.0
2014-03-26 11:40:00,64.77,64.79,64.72,64.73,98200.0,56.9282,56.9458,56.8843,56.8931,98200.0
2014-03-26 11:45:00,64.72,64.74,64.67,64.69,90700.0,56.8843,56.9019,56.8403,56.8579,90700.0
2014-03-26 11:50:00,64.69,64.74,64.68,64.69,70900.0,56.8579,56.9019,56.8491,56.8579,70900.0
2014-03-26 11:55:00,64.69,64.74,64.65,64.74,93300.0,56.8579,56.9019,56.8228,56.9019,93300.0
2014-03-26 12:00:00,64.74,64.74,64.65,64.66,41000.0,56.9019,56.9019,56.8228,56.8316,41000.0
2014-03-26 12:05:00,64.66,64.7,64.62,64.7,91400.0,56.8316,56.8667,56.7964,56.8667,91400.0
2014-03-26 12:10:00,64.7,64.73,64.68,64.72,22800.0,56.8667,56.8931,56.8491,56.8843,22800.0
2014-03-26 12:15:00,64.72,64.73,64.69,64.69,18100.0,56.8843,56.8931,56.8579,56.8579,18100.0
2014-03-26 12:20:00,64.69,64.73,64.66,64.68,54100.0,56.8579,56.8931,56.8316,56.8491,54100.0
2014-03-26 12:25:00,64.68,64.7,64.63,64.69,38500.0,56.8491,56.8667,56.8052,56.8579,38500.0
2014-03-26 12:30:00,64.7,64.75,64.65,64.74,104000.0,56.8667,56.9107,56.8228,56.9019,104000.0
2014-03-26 12:35:00,64.75,64.77,64.71,64.73,45200.0,56.9107,56.9282,56.8755,56.8931,45200.0
2014-03-26 12:40:00,64.73,64.78,64.72,64.74,73100.0,56.8931,56.937,56.8843,56.9019,73100.0
2014-03-26 12:45:00,64.74,64.77,64.7,64.74,73600.0,56.9019,56.9282,56.8667,56.9019,73600.0
2014-03-26 12:50:00,64.72,64.75,64.71,64.73,122500.0,56.8843,56.9107,56.8755,56.8931,122500.0
2014-03-26 12:55:00,64.74,64.74,64.72,64.74,64400.0,56.9019,56.9019,56.8843,56.9019,64400.0
2014-03-26 13:00:00,64.74,64.75,64.71,64.72,24300.0,56.9019,56.9107,56.8755,56.8843,24300.0
2014-03-26 13:05:00,64.7,64.73,64.68,64.71,92800.0,56.8667,56.8931,56.8491,56.8755,92800.0
2014-03-26 13:10:00,64.71,64.71,64.66,64.68,68200.0,56.8755,56.8755,56.8316,56.8491,68200.0
2014-03-26 13:15:00,64.68,64.68,64.63,64.65,35900.0,56.8491,56.8491,56.8052,56.8228,35900.0
2014-03-26 13:20:00,64.65,64.67,64.62,64.62,35700.0,56.8228,56.8403,56.7964,56.7964,35700.0
2014-03-26 13:25:00,64.6,64.62,64.49,64.49,69900.0,56.7788,56.7964,56.6821,56.6821,69900.0
2014-03-26 13:30:00,64.48,64.6,64.43,64.59,186100.0,56.6734,56.7788,56.6294,56.77,186100.0
2014-03-26 13:35:00,64.58,64.58,64.49,64.54,91400.0,56.7612,56.7612,56.6821,56.7261,91400.0
2014-03-26 13:40:00,64.53,64.53,64.43,64.51,148800.0,56.7173,56.7173,56.6294,56.6997,148800.0
2014-03-26 13:45:00,64.5,64.5,64.4,64.43,70900.0,56.6909,56.6909,56.603,56.6294,70900.0
2014-03-26 13:50:00,64.42,64.42,64.35,64.39,101600.0,56.6206,56.6206,56.5591,56.5942,101600.0
2014-03-26 13:55:00,64.39,64.49,64.36,64.46,61500.0,56.5942,56.6821,56.5679,56.6558,61500.0
2014-03-26 14:00:00,64.45,64.47,64.39,64.45,48200.0,56.647,56.6646,56.5942,56.647,48200.0
2014-03-26 14:05:00,64.44,64.46,64.39,64.45,85700.0,56.6382,56.6558,56.5942,56.647,85700.0
2014-03-26 14:10:00,64.45,64.45,64.34,64.34,45800.0,56.647,56.647,56.5503,56.5503,45800.0
2014-03-26 14:15:00,64.34,64.4,64.31,64.34,80500.0,56.5503,56.603,56.5239,56.5503,80500.0
2014-03-26 14:20:00,64.33,64.42,64.32,64.36,83700.0,56.5415,56.6206,56.5327,56.5679,83700.0
2014-03-26 14:25:00,64.36,64.42,64.33,64.4,30300.0,56.5679,56.6206,56.5415,56.603,30300.0
2014-03-26 14:30:00,64.4,64.41,64.34,64.38,106200.0,56.603,56.6118,56.5503,56.5855,106200.0
2014-03-26 14:35:00,64.39,64.41,64.38,64.4,58600.0,56.5942,56.6118,56.5855,56.603,58600.0
2014-03-26 14:40:00,64.4,64.49,64.4,64.49,31300.0,56.603,56.6821,56.603,56.6821,31300.0
2014-03-26 14:45:00,64.49,64.54,64.49,64.51,50300.0,56.6821,56.7261,56.6821,56.6997,50300.0
2014-03-26 14:50:00,64.52,64.53,64.49,64.5,30800.0,56.7085,56.7173,56.6821,56.6909,30800.0
2014-03-26 14:55:00,64.51,64.56,64.5,64.54,27200.0,56.6997,56.7437,56.6909,56.7261,27200.0
2014-03-26 15:00:00,64.55,64.56,64.47,64.48,73200.0,56.7349,56.7437,56.6646,56.6734,73200.0
2014-03-26 15:05:00,64.47,64.5,64.45,64.48,20300.0,56.6646,56.6909,56.647,56.6734,20300.0
2014-03-26 15:10:00,64.47,64.48,64.44,64.46,49000.0,56.6646,56.6734,56.6382,56.6558,49000.0
2014-03-26 15:15:00,64.46,64.49,64.41,64.44,166700.0,56.6558,56.6821,56.6118,56.6382,166700.0
2014-03-26 15:20:00,64.43,64.43,64.39,64.4,302600.0,56.6294,56.6294,56.5942,56.603,302600.0
2014-03-26 15:25:00,64.41,64.41,64.34,64.35,135600.0,56.6118,56.6118,56.5503,56.5591,135600.0
2014-03-26 15:30:00,64.35,64.4,64.34,64.39,104200.0,56.5591,56.603,56.5503,56.5942,104200.0
2014-03-26 15:35:00,64.4,64.41,64.33,64.33,100400.0,56.603,56.6118,56.5415,56.5415,100400.0
2014-03-26 15:40:00,64.34,64.34,64.28,64.3,124400.0,56.5503,56.5503,56.4976,56.5151,124400.0
2014-03-26 15:45:00,64.3,64.31,64.22,64.23,281400.0,56.5151,56.5239,56.4448,56.4536,281400.0
2014-03-26 15:50:00,64.23,64.23,64.16,64.18,313100.0,56.4536,56.4536,56.3921,56.4097,313100.0
2014-03-26 15:55:00,64.18,64.19,64.09,64.09,390200.0,56.4097,56.4185,56.3306,56.3306,390200.0
2014-03-27 09:30:00,64.0,64.07,63.88,63.91,60000.0,56.2515,56.313,56.146,56.1724,60000.0
2014-03-27 09:35:00,63.89,63.9,63.64,63.68,257100.0,56.1548,56.1636,55.9351,55.9702,257100.0
2014-03-27 09:40:00,63.68,63.7,63.55,63.55,166000.0,55.9702,55.9878,55.8559,55.8559,166000.0
2014-03-27 09:45:00,63.56,63.68,63.53,63.65,131600.0,55.8647,55.9702,55.8384,55.9438,131600.0
2014-03-27 09:50:00,63.65,63.75,63.6,63.73,115600.0,55.9438,56.0317,55.8999,56.0142,115600.0
2014-03-27 09:55:00,63.75,63.81,63.71,63.78,109100.0,56.0317,56.0845,55.9966,56.0581,109100.0
2014-03-27 10:00:00,63.79,63.84,63.72,63.82,235400.0,56.0669,56.1108,56.0054,56.0933,235400.0
2014-03-27 10:05:00,63.82,64.09,63.82,64.09,152500.0,56.0933,56.3306,56.0933,56.3306,152500.0
2014-03-27 10:10:00,64.08,64.09,63.98,63.99,175600.0,56.3218,56.3306,56.2339,56.2427,175600.0
2014-03-27 10:15:00,63.99,64.03,63.94,64.02,105100.0,56.2427,56.2778,56.1987,56.269,105100.0
2014-03-27 10:20:00,64.03,64.16,64.03,64.12,206700.0,56.2778,56.3921,56.2778,56.3569,206700.0
2014-03-27 10:25:00,64.11,64.17,64.04,64.09,267500.0,56.3481,56.4009,56.2866,56.3306,267500.0
2014-03-27 10:30:00,64.1,64.11,64.02,64.05,68500.0,56.3394,56.3481,56.269,56.2954,68500.0
2014-03-27 10:35:00,64.05,64.11,63.99,63.99,73000.0,56.2954,56.3481,56.2427,56.2427,73000.0
2014-03-27 10:40:00,63.99,64.02,63.93,63.95,44800.0,56.2427,56.269,56.1899,56.2075,44800.0
2014-03-27 10:45:00,63.94,64.03,63.92,64.02,115700.0,56.1987,56.2778,56.1812,56.269,115700.0
2014-03-27 10:50:00,64.02,64.02,63.91,63.93,77000.0,56.269,56.269,56.1724,56.1899,77000.0
2014-03-27 10:55:00,63.93,64.01,63.92,63.93,147300.0,56.1899,56.2603,56.1812,56.1899,147300.0
2014-03-27 11:00:00,63.95,64.01,63.93,63.94,64500.0,56.2075,56.2603,56.1899,56.1987,64500.0
2014-03-27 11:05:00,63.94,63.96,63.83,63.83,43800.0,56.1987,56.2163,56.102,56.102,43800.0
2014-03-27 11:10:00,63.84,63.88,63.79,63.83,73000.0,56.1108,56.146,56.0669,56.102,73000.0
2014-03-27 11:15:00,63.83,63.86,63.77,63.82,60100.0,56.102,56.1284,56.0493,56.0933,60100.0
2014-03-27 11:20:00,63.82,63.84,63.74,63.79,49400.0,56.0933,56.1108,56.0229,56.0669,49400.0
2014-03-27 11:25:00,63.79,63.83,63.73,63.74,34100.0,56.0669,56.102,56.0142,56.0229,34100.0
2014-03-27 11:30:00,63.74,63.75,63.6,63.62,70900.0,56.0229,56.0317,55.8999,55.9175,70900.0
2014-03-27 11:35:00,63.62,63.66,63.61,63.65,78500.0,55.9175,55.9526,55.9087,55.9438,78500.0
2014-03-27 11:40:00,63.65,63.65,63.59,63.6,39200.0,55.9438,55.9438,55.8911,55.8999,39200.0
2014-03-27 11:45:00,63.59,63.62,63.56,63.59,65000.0,55.8911,55.9175,55.8647,55.8911,65000.0
2014-03-27 11:50:00,63.58,63.59,63.53,63.57,56000.0,55.8823,55.8911,55.8384,55.8735,56000.0
2014-03-27 11:55:00,63.57,63.69,63.55,63.67,43900.0,55.8735,55.979,55.8559,55.9614,43900.0
2014-03-27 12:00:00,63.67,63.68,63.6,63.63,42900.0,55.9614,55.9702,55.8999,55.9263,42900.0
2014-03-27 12:05:00,63.62,63.63,63.58,63.59,26800.0,55.9175,55.9263,55.8823,55.8911,26800.0
2014-03-27 12:10:00,63.58,63.69,63.57,63.69,40500.0,55.8823,55.979,55.8735,55.979,40500.0
2014-03-27 12:15:00,63.69,63.78,63.68,63.76,129700.0,55.979,56.0581,55.9702,56.0405,129700.0
2014-03-27 12:20:00,63.75,63.82,63.74,63.78,38000.0,56.0317,56.0933,56.0229,56.0581,38000.0
2014-03-27 12:25:00,63.78,63.84,63.78,63.83,30300.0,56.0581,56.1108,56.0581,56.102,30300.0
2014-03-27 12:30:00,63.84,63.87,63.79,63.8,73500.0,56.1108,56.1372,56.0669,56.0757,73500.0
2014-03-27 12:35:00,63.81,63.83,63.8,63.82,24700.0,56.0845,56.102,56.0757,56.0933,24700.0
2014-03-27 12:40:00,63.81,63.82,63.75,63.76,28500.0,56.0845,56.0933,56.0317,56.0405,28500.0
2014-03-27 12:45:00,63.76,63.83,63.76,63.79,22800.0,56.0405,56.102,56.0405,56.0669,22800.0
2014-03-27 12:50:00,63.78,63.8,63.73,63.75,189500.0,56.0581,56.0757,56.0142,56.0317,189500.0
2014-03-27 12:55:00,63.74,63.8,63.74,63.79,80600.0,56.0229,56.0757,56.0229,56.0669,80600.0
2014-03-27 13:00:00,63.8,63.89,63.78,63.88,36500.0,56.0757,56.1548,56.0581,56.146,36500.0
2014-03-27 13:05:00,63.88,63.92,63.88,63.89,56500.0,56.146,56.1812,56.146,56.1548,56500.0
2014-03-27 13:10:00,63.88,63.88,63.83,63.83,22900.0,56.146,56.146,56.102,56.102,22900.0
2014-03-27 13:15:00,63.84,63.84,63.79,63.82,35500.0,56.1108,56.1108,56.0669,56.0933,35500.0
2014-03-27 13:20:00,63.81,63.87,63.81,63.87,27700.0,56.0845,56.1372,56.0845,56.1372,27700.0
2014-03-27 13:25:00,63.88,63.89,63.84,63.86,23100.0,56.146,56.1548,56.1108,56.1284,23100.0
2014-03-27 13:30:00,63.86,63.88,63.8,63.81,52700.0,56.1284,56.146,56.0757,56.0845,52700.0
2014-03-27 13:35:00,63.8,63.81,63.77,63.8,75400.0,56.0757,56.0845,56.0493,56.0757,75400.0
2014-03-27 13:40:00,63.8,63.84,63.8,63.82,35200.0,56.0757,56.1108,56.0757,56.0933,35200.0
2014-03-27 13:45:00,63.82,63.83,63.76,63.77,22800.0,56.0933,56.102,56.0405,56.0493,22800.0
2014-03-27 13:50:00,63.76,63.8,63.75,63.78,21000.0,56.0405,56.0757,56.0317,56.0581,21000.0
2014-03-27 13:55:00,63.79,63.8,63.75,63.78,22100.0,56.0669,56.0757,56.0317,56.0581,22100.0
2014-03-27 14:00:00,63.79,63.8,63.68,63.69,53700.0,56.0669,56.0757,55.9702,55.979,53700.0
2014-03-27 14:05:00,63.7,63.74,63.68,63.72,41400.0,55.9878,56.0229,55.9702,56.0054,41400.0
2014-03-27 14:10:00,63.71,63.77,63.71,63.76,21200.0,55.9966,56.0493,55.9966,56.0405,21200.0
2014-03-27 14:15:00,63.76,63.77,63.68,63.71,54000.0,56.0405,56.0493,55.9702,55.9966,54000.0
2014-03-27 14:20:00,63.7,63.77,63.7,63.76,96300.0,55.9878,56.0493,55.9878,56.0405,96300.0
2014-03-27 14:25:00,63.76,63.83,63.76,63.82,38000.0,56.0405,56.102,56.0405,56.0933,38000.0
2014-03-27 14:30:00,63.83,63.84,63.79,63.8,63900.0,56.102,56.1108,56.0669,56.0757,63900.0
2014-03-27 14:35:00,63.8,63.8,63.73,63.74,17400.0,56.0757,56.0757,56.0142,56.0229,17400.0
2014-03-27 14:40:00,63.75,63.79,63.75,63.77,23600.0,56.0317,56.0669,56.0317,56.0493,23600.0
2014-03-27 14:45:00,63.77,63.79,63.73,63.79,19200.0,56.0493,56.0669,56.0142,56.0669,19200.0
2014-03-27 14:50:00,63.79,63.79,63.71,63.73,51600.0,56.0669,56.0669,55.9966,56.0142,51600.0
2014-03-27 14:55:00,63.72,63.78,63.72,63.74,27000.0,56.0054,56.0581,56.0054,56.0229,27000.0
2014-03-27 15:00:00,63.74,63.75,63.67,63.7,45100.0,56.0229,56.0317,55.9614,55.9878,45100.0
2014-03-27 15:05:00,63.71,63.71,63.66,63.66,29500.0,55.9966,55.9966,55.9526,55.9526,29500.0
2014-03-27 15:10:00,63.68,63.71,63.67,63.68,47500.0,55.9702,55.9966,55.9614,55.9702,47500.0
2014-03-27 15:15:00,63.69,63.78,63.69,63.71,64600.0,55.979,56.0581,55.979,55.9966,64600.0
2014-03-27 15:20:00,63.72,63.8,63.72,63.79,66200.0,56.0054,56.0757,56.0054,56.0669,66200.0
2014-03-27 15:25:00,63.79,63.83,63.79,63.81,58800.0,56.0669,56.102,56.0669,56.0845,58800.0
2014-03-27 15:30:00,63.82,63.85,63.78,63.83,63400.0,56.0933,56.1196,56.0581,56.102,63400.0
2014-03-27 15:35:00,63.84,63.87,63.8,63.86,71500.0,56.1108,56.1372,56.0757,56.1284,71500.0
2014-03-27 15:40:00,63.86,63.86,63.81,63.84,127700.0,56.1284,56.1284,56.0845,56.1108,127700.0
2014-03-27 15:45:00,63.84,63.84,63.78,63.78,75200.0,56.1108,56.1108,56.0581,56.0581,75200.0
2014-03-27 15:50:00,63.78,63.86,63.78,63.85,112000.0,56.0581,56.1284,56.0581,56.1196,112000.0
2014-03-27 15:55:00,63.84,63.84,63.77,63.8,336200.0,56.1108,56.1108,56.0493,56.0757,336200.0
2014-03-28 09:30:00,64.01,64.1,63.95,63.97,343900.0,56.2603,56.3394,56.2075,56.2251,343900.0
2014-03-28 09:35:00,63.99,64.33,63.99,64.32,181300.0,56.2427,56.5415,56.2427,56.5327,181300.0
2014-03-28 09:40:00,64.32,64.41,64.28,64.41,470600.0,56.5327,56.6118,56.4976,56.6118,470600.0
2014-03-28 09:45:00,64.41,64.47,64.34,64.35,165600.0,56.6118,56.6646,56.5503,56.5591,165600.0
2014-03-28 09:50:00,64.34,64.38,64.29,64.32,83400.0,56.5503,56.5855,56.5064,56.5327,83400.0
2014-03-28 09:55:00,64.32,64.38,64.32,64.35,77500.0,56.5327,56.5855,56.5327,56.5591,77500.0
2014-03-28 10:00:00,64.36,64.47,64.36,64.43,84600.0,56.5679,56.6646,56.5679,56.6294,84600.0
2014-03-28 10:05:00,64.42,64.47,64.41,64.44,36400.0,56.6206,56.6646,56.6118,56.6382,36400.0
2014-03-28 10:10:00,64.45,64.51,64.44,64.45,211800.0,56.647,56.6997,56.6382,56.647,211800.0
2014-03-28 10:15:00,64.46,64.51,64.46,64.46,20700.0,56.6558,56.6997,56.6558,56.6558,20700.0
2014-03-28 10:20:00,64.46,64.53,64.46,64.49,74800.0,56.6558,56.7173,56.6558,56.6821,74800.0
2014-03-28 10:25:00,64.49,64.5,64.42,64.45,19500.0,56.6821,56.6909,56.6206,56.647,19500.0
2014-03-28 10:30:00,64.45,64.49,64.41,64.45,36900.0,56.647,56.6821,56.6118,56.647,36900.0
2014-03-28 10:35:00,64.45,64.51,64.42,64.5,26700.0,56.647,56.6997,56.6206,56.6909,26700.0
2014-03-28 10:40:00,64.51,64.53,64.51,64.52,10900.0,56.6997,56.7173,56.6997,56.7085,10900.0
2014-03-28 10:45:00,64.51,64.58,64.51,64.57,21500.0,56.6997,56.7612,56.6997,56.7525,21500.0
2014-03-28 10:50:00,64.57,64.65,64.56,64.64,33600.0,56.7525,56.8228,56.7437,56.814,33600.0
2014-03-28 10:55:00,64.65,64.66,64.59,64.62,42700.0,56.8228,56.8316,56.77,56.7964,42700.0
2014-03-28 11:00:00,64.62,64.62,64.57,64.59,20300.0,56.7964,56.7964,56.7525,56.77,20300.0
2014-03-28 11:05:00,64.6,64.62,64.56,64.57,15900.0,56.7788,56.7964,56.7437,56.7525,15900.0
2014-03-28 11:10:00,64.57,64.58,64.54,64.54,20000.0,56.7525,56.7612,56.7261,56.7261,20000.0
2014-03-28 11:15:00,64.54,64.56,64.53,64.56,19100.0,56.7261,56.7437,56.7173,56.7437,19100.0
2014-03-28 11:20:00,64.56,64.59,64.54,64.57,54500.0,56.7437,56.77,56.7261,56.7525,54500.0
2014-03-28 11:25:00,64.57,64.58,64.55,64.55,22500.0,56.7525,56.7612,56.7349,56.7349,22500.0
2014-03-28 11:30:00,64.55,64.57,64.53,64.54,12800.0,56.7349,56.7525,56.7173,56.7261,12800.0
2014-03-28 11:35:00,64.54,64.54,64.5,64.52,57500.0,56.7261,56.7261,56.6909,56.7085,57500.0
2014-03-28 11:40:00,64.51,64.53,64.5,64.51,12600.0,56.6997,56.7173,56.6909,56.6997,12600.0
2014-03-28 11:45:00,64.51,64.51,64.44,64.47,25100.0,56.6997,56.6997,56.6382,56.6646,25100.0
2014-03-28 11:50:00,64.47,64.5,64.47,64.48,21400.0,56.6646,56.6909,56.6646,56.6734,21400.0
2014-03-28 11:55:00,64.47,64.52,64.44,64.52,16400.0,56.6646,56.7085,56.6382,56.7085,16400.0
2014-03-28 12:00:00,64.53,64.55,64.49,64.49,32000.0,56.7173,56.7349,56.6821,56.6821,32000.0
2014-03-28 12:05:00,64.48,64.56,64.48,64.53,39600.0,56.6734,56.7437,56.6734,56.7173,39600.0
2014-03-28 12:10:00,64.53,64.55,64.52,64.53,9900.0,56.7173,56.7349,56.7085,56.7173,9900.0
2014-03-28 12:15:00,64.54,64.55,64.52,64.55,20000.0,56.7261,56.7349,56.7085,56.7349,20000.0
2014-03-28 12:20:00,64.54,64.55,64.51,64.53,15200.0,56.7261,56.7349,56.6997,56.7173,15200.0
2014-03-28 12:25:00,64.53,64.53,64.45,64.46,34600.0,56.7173,56.7173,56.647,56.6558,34600.0
2014-03-28 12:30:00,64.46,64.52,64.46,64.52,28500.0,56.6558,56.7085,56.6558,56.7085,28500.0
2014-03-28 12:35:00,64.52,64.53,64.47,64.5,64100.0,56.7085,56.7173,56.6646,56.6909,64100.0
2014-03-28 12:40:00,64.5,64.52,64.49,64.5,32800.0,56.6909,56.7085,56.6821,56.6909,32800.0
2014-03-28 12:45:00,64.5,64.52,64.49,64.52,14000.0,56.6909,56.7085,56.6821,56.7085,14000.0
2014-03-28 12:50:00,64.52,64.54,64.49,64.51,12700.0,56.7085,56.7261,56.6821,56.6997,12700.0
2014-03-28 12:55:00,64.51,64.52,64.49,64.51,9300.0,56.6997,56.7085,56.6821,56.6997,9300.0
2014-03-28 13:00:00,64.52,64.53,64.47,64.5,41900.0,56.7085,56.7173,56.6646,56.6909,41900.0
2014-03-28 13:05:00,64.49,64.5,64.48,64.49,11000.0,56.6821,56.6909,56.6734,56.6821,11000.0
2014-03-28 13:10:00,64.48,64.48,64.41,64.45,48400.0,56.6734,56.6734,56.6118,56.647,48400.0
2014-03-28 13:15:00,64.45,64.45,64.42,64.42,34200.0,56.647,56.647,56.6206,56.6206,34200.0
2014-03-28 13:20:00,64.42,64.47,64.4,64.47,59900.0,56.6206,56.6646,56.603,56.6646,59900.0
2014-03-28 13:25:00,64.47,64.47,64.44,64.46,44900.0,56.6646,56.6646,56.6382,56.6558,44900.0
2014-03-28 13:30:00,64.46,64.47,64.42,64.44,22500.0,56.6558,56.6646,56.6206,56.6382,22500.0
2014-03-28 13:35:00,64.44,64.49,64.44,64.48,41700.0,56.6382,56.6821,56.6382,56.6734,41700.0
2014-03-28 13:40:00,64.48,64.5,64.47,64.48,30000.0,56.6734,56.6909,56.6646,56.6734,30000.0
2014-03-28 13:45:00,64.48,64.48,64.44,64.44,22700.0,56.6734,56.6734,56.6382,56.6382,22700.0
2014-03-28 13:50:00,64.44,64.46,64.42,64.42,37400.0,56.6382,56.6558,56.6206,56.6206,37400.0
2014-03-28 13:55:00,64.42,64.42,64.37,64.4,85100.0,56.6206,56.6206,56.5767,56.603,85100.0
2014-03-28 14:00:00,64.39,64.39,64.33,64.33,42600.0,56.5942,56.5942,56.5415,56.5415,42600.0
2014-03-28 14:05:00,64.32,64.32,64.22,64.23,97600.0,56.5327,56.5327,56.4448,56.4536,97600.0
2014-03-28 14:10:00,64.23,64.23,64.17,64.2,173500.0,56.4536,56.4536,56.4009,56.4273,173500.0
2014-03-28 14:15:00,64.19,64.19,64.12,64.13,200700.0,56.4185,56.4185,56.3569,56.3657,200700.0
2014-03-28 14:20:00,64.12,64.19,64.11,64.19,35900.0,56.3569,56.4185,56.3481,56.4185,35900.0
2014-03-28 14:25:00,64.18,64.26,64.17,64.25,36600.0,56.4097,56.48,56.4009,56.4712,36600.0
2014-03-28 14:30:00,64.24,64.26,64.22,64.24,41900.0,56.4624,56.48,56.4448,56.4624,41900.0
2014-03-28 14:35:00,64.24,64.25,64.2,64.21,30300.0,56.4624,56.4712,56.4273,56.436,30300.0
2014-03-28 14:40:00,64.21,64.25,64.16,64.19,92700.0,56.436,56.4712,56.3921,56.4185,92700.0
2014-03-28 14:45:00,64.18,64.22,64.13,64.21,87400.0,56.4097,56.4448,56.3657,56.436,87400.0
2014-03-28 14:50:00,64.23,64.28,64.23,64.25,31400.0,56.4536,56.4976,56.4536,56.4712,31400.0
2014-03-28 14:55:00,64.24,64.26,64.22,64.24,32800.0,56.4624,56.48,56.4448,56.4624,32800.0
2014-03-28 15:00:00,64.25,64.28,64.23,64.26,25400.0,56.4712,56.4976,56.4536,56.48,25400.0
2014-03-28 15:05:00,64.26,64.26,64.18,64.23,148800.0,56.48,56.48,56.4097,56.4536,148800.0
2014-03-28 15:10:00,64.23,64.25,64.2,64.21,45200.0,56.4536,56.4712,56.4273,56.436,45200.0
2014-03-28 15:15:00,64.2,64.28,64.17,64.28,73700.0,56.4273,56.4976,56.4009,56.4976,73700.0
2014-03-28 15:20:00,64.27,64.28,64.24,64.27,30200.0,56.4888,56.4976,56.4624,56.4888,30200.0
2014-03-28 15:25:00,64.27,64.27,64.24,64.26,36600.0,56.4888,56.4888,56.4624,56.48,36600.0
2014-03-28 15:30:00,64.26,64.29,64.23,64.26,147500.0,56.48,56.5064,56.4536,56.48,147500.0
2014-03-28 15:35:00,64.26,64.27,64.24,64.24,35700.0,56.48,56.4888,56.4624,56.4624,35700.0
2014-03-28 15:40:00,64.25,64.3,64.24,64.29,59300.0,56.4712,56.5151,56.4624,56.5064,59300.0
2014-03-28 15:45:00,64.29,64.31,64.23,64.26,142300.0,56.5064,56.5239,56.4536,56.48,142300.0
2014-03-28 15:50:00,64.27,64.29,64.24,64.26,161700.0,56.4888,56.5064,56.4624,56.48,161700.0
2014-03-28 15:55:00,64.26,64.31,64.26,64.3,454500.0,56.48,56.5239,56.48,56.5151,454500.0
2014-03-31 09:30:00,64.61,64.92,64.61,64.83,186400.0,56.7876,57.0601,56.7876,56.981,186400.0
2014-03-31 09:35:00,64.84,64.86,64.78,64.86,107400.0,56.9898,57.0073,56.937,57.0073,107400.0
2014-03-31 09:40:00,64.86,64.87,64.74,64.77,62600.0,57.0073,57.0161,56.9019,56.9282,62600.0
2014-03-31 09:45:00,64.79,64.79,64.68,64.69,139100.0,56.9458,56.9458,56.8491,56.8579,139100.0
2014-03-31 09:50:00,64.7,64.81,64.67,64.71,124300.0,56.8667,56.9634,56.8403,56.8755,124300.0
2014-03-31 09:55:00,64.72,64.8,64.72,64.79,122600.0,56.8843,56.9546,56.8843,56.9458,122600.0
2014-03-31 10:00:00,64.8,64.89,64.8,64.89,49500.0,56.9546,57.0337,56.9546,57.0337,49500.0
2014-03-31 10:05:00,64.88,64.88,64.79,64.8,43200.0,57.0249,57.0249,56.9458,56.9546,43200.0
2014-03-31 10:10:00,64.8,64.85,64.77,64.77,58400.0,56.9546,56.9986,56.9282,56.9282,58400.0
2014-03-31 10:15:00,64.78,64.82,64.73,64.73,125700.0,56.937,56.9722,56.8931,56.8931,125700.0
2014-03-31 10:20:00,64.73,64.78,64.72,64.78,45500.0,56.8931,56.937,56.8843,56.937,45500.0
2014-03-31 10:25:00,64.77,64.83,64.75,64.83,34300.0,56.9282,56.981,56.9107,56.981,34300.0
2014-03-31 10:30:00,64.83,64.86,64.81,64.84,34600.0,56.981,57.0073,56.9634,56.9898,34600.0
2014-03-31 10:35:00,64.84,64.84,64.78,64.78,26500.0,56.9898,56.9898,56.937,56.937,26500.0
2014-03-31 10:40:00,64.79,64.83,64.78,64.78,35300.0,56.9458,56.981,56.937,56.937,35300.0
2014-03-31 10:45:00,64.79,64.82,64.78,64.8,20200.0,56.9458,56.9722,56.937,56.9546,20200.0
2014-03-31 10:50:00,64.8,64.85,64.79,64.81,40100.0,56.9546,56.9986,56.9458,56.9634,40100.0
2014-03-31 10:55:00,64.8,64.84,64.77,64.8,25800.0,56.9546,56.9898,56.9282,56.9546,25800.0
2014-03-31 11:00:00,64.8,64.81,64.71,64.73,63300.0,56.9546,56.9634,56.8755,56.8931,63300.0
2014-03-31 11:05:00,64.72,64.76,64.7,64.73,34900.0,56.8843,56.9195,56.8667,56.8931,34900.0
2014-03-31 11:10:00,64.72,64.73,64.71,64.73,100900.0,56.8843,56.8931,56.8755,56.8931,100900.0
2014-03-31 11:15:00,64.74,64.75,64.72,64.73,36300.0,56.9019,56.9107,56.8843,56.8931,36300.0
2014-03-31 11:20:00,64.73,64.73,64.64,64.64,79400.0,56.8931,56.8931,56.814,56.814,79400.0
2014-03-31 11:25:00,64.65,64.71,64.64,64.71,28100.0,56.8228,56.8755,56.814,56.8755,28100.0
2014-03-31 11:30:00,64.7,64.72,64.68,64.69,43700.0,56.8667,56.8843,56.8491,56.8579,43700.0
2014-03-31 11:35:00,64.69,64.7,64.66,64.67,28100.0,56.8579,56.8667,56.8316,56.8403,28100.0
2014-03-31 11:40:00,64.68,64.72,64.68,64.71,126100.0,56.8491,56.8843,56.8491,56.8755,126100.0
2014-03-31 11:45:00,64.71,64.76,64.7,64.76,40000.0,56.8755,56.9195,56.8667,56.9195,40000.0
2014-03-31 11:50:00,64.75,64.78,64.74,64.75,31800.0,56.9107,56.937,56.9019,56.9107,31800.0
2014-03-31 11:55:00,64.76,64.77,64.74,64.75,16600.0,56.9195,56.9282,56.9019,56.9107,16600.0
2014-03-31 12:00:00,64.76,64.82,64.75,64.82,66800.0,56.9195,56.9722,56.9107,56.9722,66800.0
2014-03-31 12:05:00,64.81,64.87,64.81,64.86,39500.0,56.9634,57.0161,56.9634,57.0073,39500.0
2014-03-31 12:10:00,64.85,64.86,64.81,64.82,14600.0,56.9986,57.0073,56.9634,56.9722,14600.0
2014-03-31 12:15:00,64.82,64.87,64.82,64.85,30200.0,56.9722,57.0161,56.9722,56.9986,30200.0
2014-03-31 12:20:00,64.86,64.91,64.86,64.88,75000.0,57.0073,57.0513,57.0073,57.0249,75000.0
2014-03-31 12:25:00,64.87,64.88,64.85,64.88,23600.0,57.0161,57.0249,56.9986,57.0249,23600.0
2014-03-31 12:30:00,64.88,64.91,64.87,64.89,76100.0,57.0249,57.0513,57.0161,57.0337,76100.0
2014-03-31 12:35:00,64.89,64.92,64.85,64.85,15600.0,57.0337,57.0601,56.9986,56.9986,15600.0
2014-03-31 12:40:00,64.85,64.86,64.83,64.85,31900.0,56.9986,57.0073,56.981,56.9986,31900.0
2014-03-31 12:45:00,64.85,64.87,64.83,64.87,29300.0,56.9986,57.0161,56.981,57.0161,29300.0
2014-03-31 12:50:00,64.88,64.88,64.83,64.84,16100.0,57.0249,57.0249,56.981,56.9898,16100.0
2014-03-31 12:55:00,64.84,64.86,64.84,64.85,80800.0,56.9898,57.0073,56.9898,56.9986,80800.0
2014-03-31 13:00:00,64.84,64.88,64.84,64.86,35300.0,56.9898,57.0249,56.9898,57.0073,35300.0
2014-03-31 13:05:00,64.86,64.89,64.86,64.88,23000.0,57.0073,57.0337,57.0073,57.0249,23000.0
2014-03-31 13:10:00,64.89,64.89,64.86,64.86,10900.0,57.0337,57.0337,57.0073,57.0073,10900.0
2014-03-31 13:15:00,64.87,64.89,64.86,64.87,33200.0,57.0161,57.0337,57.0073,57.0161,33200.0
2014-03-31 13:20:00,64.88,64.88,64.8,64.81,55700.0,57.0249,57.0249,56.9546,56.9634,55700.0
2014-03-31 13:25:00,64.81,64.84,64.81,64.83,55000.0,56.9634,56.9898,56.9634,56.981,55000.0
2014-03-31 13:30:00,64.83,64.83,64.81,64.81,8900.0,56.981,56.981,56.9634,56.9634,8900.0
2014-03-31 13:35:00,64.81,64.81,64.75,64.75,20400.0,56.9634,56.9634,56.9107,56.9107,20400.0
2014-03-31 13:40:00,64.76,64.79,64.74,64.78,27500.0,56.9195,56.9458,56.9019,56.937,27500.0
2014-03-31 13:45:00,64.78,64.78,64.72,64.72,54500.0,56.937,56.937,56.8843,56.8843,54500.0
2014-03-31 13:50:00,64.71,64.72,64.67,64.7,54200.0,56.8755,56.8843,56.8403,56.8667,54200.0
2014-03-31 13:55:00,64.7,64.7,64.63,64.66,15900.0,56.8667,56.8667,56.8052,56.8316,15900.0
2014-03-31 14:00:00,64.65,64.69,64.65,64.67,26300.0,56.8228,56.8579,56.8228,56.8403,26300.0
2014-03-31 14:05:00,64.67,64.74,64.67,64.73,45400.0,56.8403,56.9019,56.8403,56.8931,45400.0
2014-03-31 14:10:00,64.73,64.76,64.71,64.72,32800.0,56.8931,56.9195,56.8755,56.8843,32800.0
2014-03-31 14:15:00,64.72,64.77,64.72,64.73,22500.0,56.8843,56.9282,56.8843,56.8931,22500.0
2014-03-31 14:20:00,64.73,64.74,64.71,64.71,15000.0,56.8931,56.9019,56.8755,56.8755,15000.0
2014-03-31 14:25:00,64.72,64.72,64.67,64.7,146600.0,56.8843,56.8843,56.8403,56.8667,146600.0
2014-03-31 14:30:00,64.7,64.71,64.67,64.69,24900.0,56.8667,56.8755,56.8403,56.8579,24900.0
2014-03-31 14:35:00,64.68,64.71,64.67,64.71,13200.0,56.8491,56.8755,56.8403,56.8755,13200.0
2014-03-31 14:40:00,64.71,64.74,64.7,64.73,27700.0,56.8755,56.9019,56.8667,56.8931,27700.0
2014-03-31 14:45:00,64.73,64.75,64.72,64.75,31900.0,56.8931,56.9107,56.8843,56.9107,31900.0
2014-03-31 14:50:00,64.75,64.76,64.73,64.76,24600.0,56.9107,56.9195,56.8931,56.9195,24600.0
2014-03-31 14:55:00,64.76,64.77,64.73,64.75,34000.0,56.9195,56.9282,56.8931,56.9107,34000.0
2014-03-31 15:00:00,64.74,64.74,64.7,64.7,41300.0,56.9019,56.9019,56.8667,56.8667,41300.0
2014-03-31 15:05:00,64.7,64.73,64.69,64.73,55700.0,56.8667,56.8931,56.8579,56.8931,55700.0
2014-03-31 15:10:00,64.72,64.74,64.72,64.73,21900.0,56.8843,56.9019,56.8843,56.8931,21900.0
2014-03-31 15:15:00,64.73,64.74,64.7,64.71,46000.0,56.8931,56.9019,56.8667,56.8755,46000.0
2014-03-31 15:20:00,64.71,64.75,64.7,64.74,45000.0,56.8755,56.9107,56.8667,56.9019,45000.0
2014-03-31 15:25:00,64.74,64.76,64.73,64.75,84600.0,56.9019,56.9195,56.8931,56.9107,84600.0
2014-03-31 15:30:00,64.75,64.77,64.73,64.77,91300.0,56.9107,56.9282,56.8931,56.9282,91300.0
2014-03-31 15:35:00,64.77,64.81,64.77,64.78,140200.0,56.9282,56.9634,56.9282,56.937,140200.0
2014-03-31 15:40:00,64.78,64.8,64.75,64.75,107300.0,56.937,56.9546,56.9107,56.9107,107300.0
2014-03-31 15:45:00,64.75,64.78,64.71,64.71,221200.0,56.9107,56.937,56.8755,56.8755,221200.0
2014-03-31 15:50:00,64.72,64.76,64.69,64.74,244900.0,56.8843,56.9195,56.8579,56.9019,244900.0
2014-03-31 15:55:00,64.74,64.75,64.69,64.73,648100.0,56.9019,56.9107,56.8579,56.8931,648100.0
2014-04-01 09:30:00,64.91,65.24,64.77,65.21,87700.0,57.0513,57.3413,56.9282,57.315,87700.0
2014-04-01 09:35:00,65.21,65.28,65.2,65.28,164900.0,57.315,57.3765,57.3062,57.3765,164900.0
2014-04-01 09:40:00,65.28,65.33,65.24,65.27,61700.0,57.3765,57.4204,57.3413,57.3677,61700.0
2014-04-01 09:45:00,65.29,65.36,65.26,65.36,54400.0,57.3853,57.4468,57.3589,57.4468,54400.0
2014-04-01 09:50:00,65.37,65.41,65.35,65.37,78700.0,57.4556,57.4908,57.438,57.4556,78700.0
2014-04-01 09:55:00,65.39,65.43,65.36,65.42,165300.0,57.4732,57.5083,57.4468,57.4995,165300.0
2014-04-01 10:00:00,65.41,65.49,65.4,65.49,339000.0,57.4908,57.5611,57.482,57.5611,339000.0
2014-04-01 10:05:00,65.5,65.55,65.5,65.54,107400.0,57.5699,57.6138,57.5699,57.605,107400.0
2014-04-01 10:10:00,65.54,65.56,65.49,65.51,67900.0,57.605,57.6226,57.5611,57.5786,67900.0
2014-04-01 10:15:00,65.49,65.52,65.49,65.52,28300.0,57.5611,57.5874,57.5611,57.5874,28300.0
2014-04-01 10:20:00,65.52,65.54,65.5,65.53,21700.0,57.5874,57.605,57.5699,57.5962,21700.0
2014-04-01 10:25:00,65.53,65.55,65.51,65.51,15300.0,57.5962,57.6138,57.5786,57.5786,15300.0
2014-04-01 10:30:00,65.51,65.55,65.5,65.51,71500.0,57.5786,57.6138,57.5699,57.5786,71500.0
2014-04-01 10:35:00,65.51,65.53,65.5,65.53,45000.0,57.5786,57.5962,57.5699,57.5962,45000.0
2014-04-01 10:40:00,65.52,65.6,65.52,65.6,157100.0,57.5874,57.6578,57.5874,57.6578,157100.0
2014-04-01 10:45:00,65.6,65.61,65.55,65.55,50500.0,57.6578,57.6665,57.6138,57.6138,50500.0
2014-04-01 10:50:00,65.54,65.57,65.51,65.53,42700.0,57.605,57.6314,57.5786,57.5962,42700.0
2014-04-01 10:55:00,65.52,65.59,65.5,65.57,80800.0,57.5874,57.649,57.5699,57.6314,80800.0
2014-04-01 11:00:00,65.57,65.6,65.53,65.55,54600.0,57.6314,57.6578,57.5962,57.6138,54600.0
2014-04-01 11:05:00,65.55,65.55,65.52,65.53,49300.0,57.6138,57.6138,57.5874,57.5962,49300.0
2014-04-01 11:10:00,65.52,65.55,65.51,65.52,20200.0,57.5874,57.6138,57.5786,57.5874,20200.0
2014-04-01 11:15:00,65.52,65.52,65.48,65.5,40300.0,57.5874,57.5874,57.5523,57.5699,40300.0
2014-04-01 11:20:00,65.49,65.51,65.49,65.49,10800.0,57.5611,57.5786,57.5611,57.5611,10800.0
2014-04-01 11:25:00,65.48,65.49,65.44,65.48,26800.0,57.5523,57.5611,57.5171,57.5523,26800.0
2014-04-01 11:30:00,65.49,65.52,65.46,65.5,36500.0,57.5611,57.5874,57.5347,57.5699,36500.0
2014-04-01 11:35:00,65.49,65.53,65.49,65.5,25200.0,57.5611,57.5962,57.5611,57.5699,25200.0
2014-04-01 11:40:00,65.51,65.51,65.48,65.5,19400.0,57.5786,57.5786,57.5523,57.5699,19400.0
2014-04-01 11:45:00,65.51,65.51,65.48,65.48,62000.0,57.5786,57.5786,57.5523,57.5523,62000.0
2014-04-01 11:50:00,65.48,65.53,65.47,65.52,14600.0,57.5523,57.5962,57.5435,57.5874,14600.0
2014-04-01 11:55:00,65.52,65.53,65.45,65.45,44500.0,57.5874,57.5962,57.5259,57.5259,44500.0
2014-04-01 12:00:00,65.45,65.46,65.4,65.42,57100.0,57.5259,57.5347,57.482,57.4995,57100.0
2014-04-01 12:05:00,65.41,65.45,65.39,65.43,98200.0,57.4908,57.5259,57.4732,57.5083,98200.0
2014-04-01 12:10:00,65.43,65.44,65.42,65.44,19400.0,57.5083,57.5171,57.4995,57.5171,19400.0
2014-04-01 12:15:00,65.43,65.48,65.42,65.48,91900.0,57.5083,57.5523,57.4995,57.5523,91900.0
2014-04-01 12:20:00,65.48,65.49,65.47,65.48,17900.0,57.5523,57.5611,57.5435,57.5523,17900.0
2014-04-01 12:25:00,65.48,65.49,65.47,65.48,11700.0,57.5523,57.5611,57.5435,57.5523,11700.0
2014-04-01 12:30:00,65.49,65.52,65.48,65.49,43500.0,57.5611,57.5874,57.5523,57.5611,43500.0
2014-04-01 12:35:00,65.49,65.52,65.49,65.5,36400.0,57.5611,57.5874,57.5611,57.5699,36400.0
2014-04-01 12:40:00,65.51,65.53,65.51,65.53,21700.0,57.5786,57.5962,57.5786,57.5962,21700.0
2014-04-01 12:45:00,65.53,65.53,65.49,65.5,13500.0,57.5962,57.5962,57.5611,57.5699,13500.0
2014-04-01 12:50:00,65.5,65.5,65.48,65.48,26400.0,57.5699,57.5699,57.5523,57.5523,26400.0
2014-04-01 12:55:00,65.48,65.49,65.47,65.47,16100.0,57.5523,57.5611,57.5435,57.5435,16100.0
2014-04-01 13:00:00,65.46,65.46,65.42,65.45,37300.0,57.5347,57.5347,57.4995,57.5259,37300.0
2014-04-01 13:05:00,65.45,65.48,65.43,65.43,62300.0,57.5259,57.5523,57.5083,57.5083,62300.0
2014-04-01 13:10:00,65.44,65.46,65.44,65.45,60400.0,57.5171,57.5347,57.5171,57.5259,60400.0
2014-04-01 13:15:00,65.44,65.49,65.44,65.46,26500.0,57.5171,57.5611,57.5171,57.5347,26500.0
2014-04-01 13:20:00,65.46,65.48,65.44,65.48,48200.0,57.5347,57.5523,57.5171,57.5523,48200.0
2014-04-01 13:25:00,65.48,65.5,65.47,65.5,69700.0,57.5523,57.5699,57.5435,57.5699,69700.0
2014-04-01 13:30:00,65.5,65.5,65.47,65.47,30000.0,57.5699,57.5699,57.5435,57.5435,30000.0
2014-04-01 13:35:00,65.47,65.49,65.44,65.49,62200.0,57.5435,57.5611,57.5171,57.5611,62200.0
2014-04-01 13:40:00,65.5,65.55,65.5,65.54,26800.0,57.5699,57.6138,57.5699,57.605,26800.0
2014-04-01 13:45:00,65.54,65.55,65.51,65.55,67000.0,57.605,57.6138,57.5786,57.6138,67000.0
2014-04-01 13:50:00,65.54,65.55,65.53,65.55,15900.0,57.605,57.6138,57.5962,57.6138,15900.0
2014-04-01 13:55:00,65.56,65.56,65.52,65.54,21600.0,57.6226,57.6226,57.5874,57.605,21600.0
2014-04-01 14:00:00,65.55,65.58,65.55,65.58,19400.0,57.6138,57.6402,57.6138,57.6402,19400.0
2014-04-01 14:05:00,65.58,65.61,65.58,65.6,36400.0,57.6402,57.6665,57.6402,57.6578,36400.0
2014-04-01 14:10:00,65.59,65.62,65.58,65.59,18100.0,57.649,57.6753,57.6402,57.649,18100.0
2014-04-01 14:15:00,65.58,65.59,65.56,65.58,58600.0,57.6402,57.649,57.6226,57.6402,58600.0
2014-04-01 14:20:00,65.58,65.61,65.57,65.6,21500.0,57.6402,57.6665,57.6314,57.6578,21500.0
2014-04-01 14:25:00,65.61,65.61,65.57,65.57,50700.0,57.6665,57.6665,57.6314,57.6314,50700.0
2014-04-01 14:30:00,65.58,65.58,65.53,65.54,48600.0,57.6402,57.6402,57.5962,57.605,48600.0
2014-04-01 14:35:00,65.55,65.55,65.5,65.51,16100.0,57.6138,57.6138,57.5699,57.5786,16100.0
2014-04-01 14:40:00,65.52,65.55,65.52,65.55,28600.0,57.5874,57.6138,57.5874,57.6138,28600.0
2014-04-01 14:45:00,65.55,65.55,65.52,65.52,51200.0,57.6138,57.6138,57.5874,57.5874,51200.0
2014-04-01 14:50:00,65.52,65.54,65.51,65.52,41700.0,57.5874,57.605,57.5786,57.5874,41700.0
2014-04-01 14:55:00,65.52,65.56,65.52,65.56,30700.0,57.5874,57.6226,57.5874,57.6226,30700.0
2014-04-01 15:00:00,65.55,65.56,65.53,65.54,73900.0,57.6138,57.6226,57.5962,57.605,73900.0
2014-04-01 15:05:00,65.55,65.55,65.51,65.53,28000.0,57.6138,57.6138,57.5786,57.5962,28000.0
2014-04-01 15:10:00,65.53,65.54,65.52,65.53,57400.0,57.5962,57.605,57.5874,57.5962,57400.0
2014-04-01 15:15:00,65.53,65.56,65.53,65.55,59500.0,57.5962,57.6226,57.5962,57.6138,59500.0
2014-04-01 15:20:00,65.55,65.57,65.55,65.56,22200.0,57.6138,57.6314,57.6138,57.6226,22200.0
2014-04-01 15:25:00,65.56,65.59,65.56,65.59,76600.0,57.6226,57.649,57.6226,57.649,76600.0
2014-04-01 15:30:00,65.59,65.59,65.53,65.55,96900.0,57.649,57.649,57.5962,57.6138,96900.0
2014-04-01 15:35:00,65.55,65.58,65.55,65.57,79400.0,57.6138,57.6402,57.6138,57.6314,79400.0
2014-04-01 15:40:00,65.57,65.59,65.56,65.59,135800.0,57.6314,57.649,57.6226,57.649,135800.0
2014-04-01 15:45:00,65.59,65.66,65.59,65.65,77600.0,57.649,57.7105,57.649,57.7017,77600.0
2014-04-01 15:50:00,65.65,65.67,65.63,65.64,187900.0,57.7017,57.7193,57.6841,57.6929,187900.0
2014-04-01 15:55:00,65.65,65.66,65.61,65.62,350200.0,57.7017,57.7105,57.6665,57.6753,350200.0
2014-04-02 09:30:00,65.67,65.87,65.67,65.69,120000.0,57.7193,57.8951,57.7193,57.7369,120000.0
2014-04-02 09:35:00,65.69,65.8,65.65,65.79,76400.0,57.7369,57.8335,57.7017,57.8247,76400.0
2014-04-02 09:40:00,65.79,65.89,65.77,65.87,159600.0,57.8247,57.9126,57.8072,57.8951,159600.0
2014-04-02 09:45:00,65.86,65.9,65.82,65.86,113700.0,57.8863,57.9214,57.8511,57.8863,113700.0
2014-04-02 09:50:00,65.86,65.9,65.81,65.86,45900.0,57.8863,57.9214,57.8423,57.8863,45900.0
2014-04-02 09:55:00,65.87,65.89,65.8,65.8,38700.0,57.8951,57.9126,57.8335,57.8335,38700.0
2014-04-02 10:00:00,65.81,65.92,65.81,65.9,65500.0,57.8423,57.939,57.8423,57.9214,65500.0
2014-04-02 10:05:00,65.9,65.97,65.86,65.97,52400.0,57.9214,57.983,57.8863,57.983,52400.0
2014-04-02 10:10:00,65.97,65.97,65.82,65.82,45400.0,57.983,57.983,57.8511,57.8511,45400.0
2014-04-02 10:15:00,65.81,65.83,65.79,65.82,54900.0,57.8423,57.8599,57.8247,57.8511,54900.0
2014-04-02 10:20:00,65.81,65.91,65.81,65.9,47200.0,57.8423,57.9302,57.8423,57.9214,47200.0
2014-04-02 10:25:00,65.9,65.98,65.9,65.98,47100.0,57.9214,57.9917,57.9214,57.9917,47100.0
2014-04-02 10:30:00,65.98,66.01,65.96,66.0,64300.0,57.9917,58.0181,57.9742,58.0093,64300.0
2014-04-02 10:35:00,66.0,66.01,65.96,65.97,37800.0,58.0093,58.0181,57.9742,57.983,37800.0
2014-04-02 10:40:00,65.97,66.03,65.97,66.01,62100.0,57.983,58.0357,57.983,58.0181,62100.0
2014-04-02 10:45:00,66.0,66.02,65.99,66.0,45500.0,58.0093,58.0269,58.0005,58.0093,45500.0
2014-04-02 10:50:00,66.0,66.03,65.99,66.03,125500.0,58.0093,58.0357,58.0005,58.0357,125500.0
2014-04-02 10:55:00,66.03,66.05,66.01,66.05,44100.0,58.0357,58.0533,58.0181,58.0533,44100.0
2014-04-02 11:00:00,66.05,66.1,66.04,66.07,58900.0,58.0533,58.0972,58.0445,58.0708,58900.0
2014-04-02 11:05:00,66.07,66.08,66.03,66.04,38800.0,58.0708,58.0796,58.0357,58.0445,38800.0
2014-04-02 11:10:00,66.04,66.06,66.01,66.01,37000.0,58.0445,58.0621,58.0181,58.0181,37000.0
2014-04-02 11:15:00,66.01,66.04,65.99,66.02,53300.0,58.0181,58.0445,58.0005,58.0269,53300.0
2014-04-02 11:20:00,66.02,66.08,66.02,66.08,45600.0,58.0269,58.0796,58.0269,58.0796,45600.0
2014-04-02 11:25:00,66.07,66.09,66.03,66.07,74700.0,58.0708,58.0884,58.0357,58.0708,74700.0
2014-04-02 11:30:00,66.06,66.09,66.04,66.04,52600.0,58.0621,58.0884,58.0445,58.0445,52600.0
2014-04-02 11:35:00,66.04,66.07,66.02,66.06,25900.0,58.0445,58.0708,58.0269,58.0621,25900.0
2014-04-02 11:40:00,66.05,66.09,66.05,66.09,19100.0,58.0533,58.0884,58.0533,58.0884,19100.0
2014-04-02 11:45:00,66.08,66.1,66.06,66.08,47100.0,58.0796,58.0972,58.0621,58.0796,47100.0
2014-04-02 11:50:00,66.08,66.11,66.07,66.11,25400.0,58.0796,58.106,58.0708,58.106,25400.0
2014-04-02 11:55:00,66.11,66.13,66.11,66.11,23700.0,58.106,58.1236,58.106,58.106,23700.0
2014-04-02 12:00:00,66.11,66.12,66.04,66.04,17800.0,58.106,58.1148,58.0445,58.0445,17800.0
2014-04-02 12:05:00,66.05,66.06,66.02,66.05,36900.0,58.0533,58.0621,58.0269,58.0533,36900.0
2014-04-02 12:10:00,66.04,66.08,66.04,66.06,21300.0,58.0445,58.0796,58.0445,58.0621,21300.0
2014-04-02 12:15:00,66.07,66.1,66.06,66.07,26700.0,58.0708,58.0972,58.0621,58.0708,26700.0
2014-04-02 12:20:00,66.06,66.1,66.05,66.09,22900.0,58.0621,58.0972,58.0533,58.0884,22900.0
2014-04-02 12:25:00,66.09,66.12,66.09,66.1,24900.0,58.0884,58.1148,58.0884,58.0972,24900.0
2014-04-02 12:30:00,66.09,66.13,66.09,66.13,23100.0,58.0884,58.1236,58.0884,58.1236,23100.0
2014-04-02 12:35:00,66.13,66.14,66.1,66.11,30100.0,58.1236,58.1324,58.0972,58.106,30100.0
2014-04-02 12:40:00,66.12,66.13,66.11,66.12,66400.0,58.1148,58.1236,58.106,58.1148,66400.0
2014-04-02 12:45:00,66.12,66.12,66.1,66.1,27200.0,58.1148,58.1148,58.0972,58.0972,27200.0
2014-04-02 12:50:00,66.1,66.11,66.08,66.09,30000.0,58.0972,58.106,58.0796,58.0884,30000.0
2014-04-02 12:55:00,66.09,66.09,66.07,66.08,53800.0,58.0884,58.0884,58.0708,58.0796,53800.0
2014-04-02 13:00:00,66.08,66.09,66.06,66.07,19200.0,58.0796,58.0884,58.0621,58.0708,19200.0
2014-04-02 13:05:00,66.08,66.08,66.04,66.04,26400.0,58.0796,58.0796,58.0445,58.0445,26400.0
2014-04-02 13:10:00,66.05,66.05,66.03,66.04,54400.0,58.0533,58.0533,58.0357,58.0445,54400.0
2014-04-02 13:15:00,66.05,66.05,66.03,66.04,12900.0,58.0533,58.0533,58.0357,58.0445,12900.0
2014-04-02 13:20:00,66.04,66.04,65.97,65.97,74700.0,58.0445,58.0445,57.983,57.983,74700.0
2014-04-02 13:25:00,65.97,66.01,65.95,66.01,27900.0,57.983,58.0181,57.9654,58.0181,27900.0
2014-04-02 13:30:00,66.0,66.02,65.99,66.01,56000.0,58.0093,58.0269,58.0005,58.0181,56000.0
2014-04-02 13:35:00,66.01,66.04,65.96,65.96,50700.0,58.0181,58.0445,57.9742,57.9742,50700.0
2014-04-02 13:40:00,65.96,65.97,65.94,65.94,62400.0,57.9742,57.983,57.9566,57.9566,62400.0
2014-04-02 13:45:00,65.93,65.94,65.91,65.94,33400.0,57.9478,57.9566,57.9302,57.9566,33400.0
2014-04-02 13:50:00,65.94,65.97,65.93,65.94,29000.0,57.9566,57.983,57.9478,57.9566,29000.0
2014-04-02 13:55:00,65.94,65.97,65.94,65.97,47400.0,57.9566,57.983,57.9566,57.983,47400.0
2014-04-02 14:00:00,65.96,65.98,65.93,65.94,48000.0,57.9742,57.9917,57.9478,57.9566,48000.0
2014-04-02 14:05:00,65.94,65.97,65.93,65.95,54700.0,57.9566,57.983,57.9478,57.9654,54700.0
2014-04-02 14:10:00,65.94,65.96,65.94,65.95,20900.0,57.9566,57.9742,57.9566,57.9654,20900.0
2014-04-02 14:15:00,65.94,66.0,65.93,65.97,59200.0,57.9566,58.0093,57.9478,57.983,59200.0
2014-04-02 14:20:00,65.97,65.99,65.97,65.97,47300.0,57.983,58.0005,57.983,57.983,47300.0
2014-04-02 14:25:00,65.96,65.97,65.93,65.93,32500.0,57.9742,57.983,57.9478,57.9478,32500.0
2014-04-02 14:30:00,65.93,65.94,65.9,65.93,22900.0,57.9478,57.9566,57.9214,57.9478,22900.0
2014-04-02 14:35:00,65.93,65.96,65.92,65.92,24200.0,57.9478,57.9742,57.939,57.939,24200.0
2014-04-02 14:40:00,65.92,65.95,65.92,65.92,23900.0,57.939,57.9654,57.939,57.939,23900.0
2014-04-02 14:45:00,65.92,65.93,65.9,65.92,65200.0,57.939,57.9478,57.9214,57.939,65200.0
2014-04-02 14:50:00,65.92,65.97,65.92,65.97,52400.0,57.939,57.983,57.939,57.983,52400.0
2014-04-02 14:55:00,65.96,66.02,65.95,66.02,33800.0,57.9742,58.0269,57.9654,58.0269,33800.0
2014-04-02 15:00:00,66.04,66.04,66.01,66.02,49400.0,58.0445,58.0445,58.0181,58.0269,49400.0
2014-04-02 15:05:00,66.02,66.03,66.0,66.02,48600.0,58.0269,58.0357,58.0093,58.0269,48600.0
2014-04-02 15:10:00,66.02,66.08,66.01,66.08,31900.0,58.0269,58.0796,58.0181,58.0796,31900.0
2014-04-02 15:15:00,66.07,66.09,66.05,66.08,66500.0,58.0708,58.0884,58.0533,58.0796,66500.0
2014-04-02 15:20:00,66.08,66.08,66.03,66.07,31500.0,58.0796,58.0796,58.0357,58.0708,31500.0
2014-04-02 15:25:00,66.06,66.14,66.06,66.14,79200.0,58.0621,58.1324,58.0621,58.1324,79200.0
2014-04-02 15:30:00,66.11,66.15,66.11,66.12,131700.0,58.106,58.1412,58.106,58.1148,131700.0
2014-04-02 15:35:00,66.12,66.16,66.12,66.14,51200.0,58.1148,58.15,58.1148,58.1324,51200.0
2014-04-02 15:40:00,66.14,66.17,66.14,66.16,107600.0,58.1324,58.1587,58.1324,58.15,107600.0
2014-04-02 15:45:00,66.16,66.17,66.11,66.13,172100.0,58.15,58.1587,58.106,58.1236,172100.0
2014-04-02 15:50:00,66.12,66.12,66.08,66.11,153100.0,58.1148,58.1148,58.0796,58.106,153100.0
2014-04-02 15:55:00,66.11,66.12,66.07,66.08,557400.0,58.106,58.1148,58.0708,58.0796,557400.0
2014-04-03 09:30:00,66.23,66.25,66.09,66.11,126100.0,58.2115,58.2291,58.0884,58.106,126100.0
2014-04-03 09:35:00,66.09,66.13,66.04,66.11,140000.0,58.0884,58.1236,58.0445,58.106,140000.0
2014-04-03 09:40:00,66.11,66.18,66.1,66.16,33200.0,58.106,58.1675,58.0972,58.15,33200.0
2014-04-03 09:45:00,66.14,66.18,66.07,66.07,40100.0,58.1324,58.1675,58.0708,58.0708,40100.0
2014-04-03 09:50:00,66.05,66.1,66.04,66.09,31600.0,58.0533,58.0972,58.0445,58.0884,31600.0
2014-04-03 09:55:00,66.1,66.14,66.09,66.14,20000.0,58.0972,58.1324,58.0884,58.1324,20000.0
2014-04-03 10:00:00,66.14,66.16,66.08,66.11,62100.0,58.1324,58.15,58.0796,58.106,62100.0
2014-04-03 10:05:00,66.1,66.1,66.0,66.0,65400.0,58.0972,58.0972,58.0093,58.0093,65400.0
2014-04-03 10:10:00,65.99,66.03,65.98,66.0,36800.0,58.0005,58.0357,57.9917,58.0093,36800.0
2014-04-03 10:15:00,66.0,66.04,65.98,66.04,11400.0,58.0093,58.0445,57.9917,58.0445,11400.0
2014-04-03 10:20:00,66.05,66.06,66.02,66.02,16800.0,58.0533,58.0621,58.0269,58.0269,16800.0
2014-04-03 10:25:00,66.01,66.02,65.98,65.99,25700.0,58.0181,58.0269,57.9917,58.0005,25700.0
2014-04-03 10:30:00,65.99,66.05,65.99,65.99,28100.0,58.0005,58.0533,58.0005,58.0005,28100.0
2014-04-03 10:35:00,65.99,66.01,65.95,65.97,71100.0,58.0005,58.0181,57.9654,57.983,71100.0
2014-04-03 10:40:00,65.95,66.01,65.95,65.97,118900.0,57.9654,58.0181,57.9654,57.983,118900.0
2014-04-03 10:45:00,65.97,66.0,65.96,65.97,31300.0,57.983,58.0093,57.9742,57.983,31300.0
2014-04-03 10:50:00,65.97,65.98,65.93,65.94,12100.0,57.983,57.9917,57.9478,57.9566,12100.0
2014-04-03 10:55:00,65.94,65.97,65.91,65.97,27400.0,57.9566,57.983,57.9302,57.983,27400.0
2014-04-03 11:00:00,65.98,65.98,65.95,65.96,19100.0,57.9917,57.9917,57.9654,57.9742,19100.0
2014-04-03 11:05:00,65.96,65.98,65.94,65.96,15700.0,57.9742,57.9917,57.9566,57.9742,15700.0
2014-04-03 11:10:00,65.96,65.98,65.92,65.92,12300.0,57.9742,57.9917,57.939,57.939,12300.0
2014-04-03 11:15:00,65.92,65.93,65.89,65.89,18100.0,57.939,57.9478,57.9126,57.9126,18100.0
2014-04-03 11:20:00,65.9,65.9,65.84,65.84,34500.0,57.9214,57.9214,57.8687,57.8687,34500.0
2014-04-03 11:25:00,65.84,65.88,65.84,65.85,144600.0,57.8687,57.9039,57.8687,57.8775,144600.0
2014-04-03 11:30:00,65.85,65.87,65.8,65.84,91300.0,57.8775,57.8951,57.8335,57.8687,91300.0
2014-04-03 11:35:00,65.83,65.87,65.83,65.87,30800.0,57.8599,57.8951,57.8599,57.8951,30800.0
2014-04-03 11:40:00,65.88,65.89,65.83,65.84,75500.0,57.9039,57.9126,57.8599,57.8687,75500.0
2014-04-03 11:45:00,65.84,65.84,65.79,65.81,20200.0,57.8687,57.8687,57.8247,57.8423,20200.0
2014-04-03 11:50:00,65.81,65.82,65.77,65.78,16900.0,57.8423,57.8511,57.8072,57.816,16900.0
2014-04-03 11:55:00,65.77,65.8,65.76,65.77,20400.0,57.8072,57.8335,57.7984,57.8072,20400.0
2014-04-03 12:00:00,65.77,65.84,65.75,65.84,309300.0,57.8072,57.8687,57.7896,57.8687,309300.0
2014-04-03 12:05:00,65.83,65.86,65.8,65.8,251600.0,57.8599,57.8863,57.8335,57.8335,251600.0
2014-04-03 12:10:00,65.8,65.84,65.8,65.8,13200.0,57.8335,57.8687,57.8335,57.8335,13200.0
2014-04-03 12:15:00,65.8,65.8,65.74,65.77,34700.0,57.8335,57.8335,57.7808,57.8072,34700.0
2014-04-03 12:20:00,65.77,65.78,65.76,65.77,19800.0,57.8072,57.816,57.7984,57.8072,19800.0
2014-04-03 12:25:00,65.76,65.76,65.73,65.74,12700.0,57.7984,57.7984,57.772,57.7808,12700.0
2014-04-03 12:30:00,65.75,65.75,65.68,65.69,13500.0,57.7896,57.7896,57.7281,57.7369,13500.0
2014-04-03 12:35:00,65.68,65.69,65.65,65.66,64100.0,57.7281,57.7369,57.7017,57.7105,64100.0
2014-04-03 12:40:00,65.65,65.69,65.65,65.67,46400.0,57.7017,57.7369,57.7017,57.7193,46400.0
2014-04-03 12:45:00,65.67,65.67,65.63,65.63,18700.0,57.7193,57.7193,57.6841,57.6841,18700.0
2014-04-03 12:50:00,65.62,65.68,65.62,65.68,9000.0,57.6753,57.7281,57.6753,57.7281,9000.0
2014-04-03 12:55:00,65.67,65.69,65.65,65.65,15900.0,57.7193,57.7369,57.7017,57.7017,15900.0
2014-04-03 13:00:00,65.65,65.68,65.63,65.64,12600.0,57.7017,57.7281,57.6841,57.6929,12600.0
2014-04-03 13:05:00,65.64,65.64,65.63,65.63,8600.0,57.6929,57.6929,57.6841,57.6841,8600.0
2014-04-03 13:10:00,65.63,65.68,65.62,65.68,39100.0,57.6841,57.7281,57.6753,57.7281,39100.0
2014-04-03 13:15:00,65.68,65.69,65.66,65.66,31300.0,57.7281,57.7369,57.7105,57.7105,31300.0
2014-04-03 13:20:00,65.66,65.69,65.66,65.69,9300.0,57.7105,57.7369,57.7105,57.7369,9300.0
2014-04-03 13:25:00,65.68,65.72,65.68,65.71,20600.0,57.7281,57.7632,57.7281,57.7544,20600.0
2014-04-03 13:30:00,65.72,65.73,65.71,65.73,11900.0,57.7632,57.772,57.7544,57.772,11900.0
2014-04-03 13:35:00,65.73,65.74,65.72,65.73,92300.0,57.772,57.7808,57.7632,57.772,92300.0
2014-04-03 13:40:00,65.74,65.79,65.74,65.78,43400.0,57.7808,57.8247,57.7808,57.816,43400.0
2014-04-03 13:45:00,65.78,65.79,65.76,65.77,23300.0,57.816,57.8247,57.7984,57.8072,23300.0
2014-04-03 13:50:00,65.77,65.78,65.75,65.76,15700.0,57.8072,57.816,57.7896,57.7984,15700.0
2014-04-03 13:55:00,65.76,65.76,65.69,65.7,275300.0,57.7984,57.7984,57.7369,57.7456,275300.0
2014-04-03 14:00:00,65.71,65.71,65.67,65.67,85300.0,57.7544,57.7544,57.7193,57.7193,85300.0
2014-04-03 14:05:00,65.66,65.69,65.65,65.67,147100.0,57.7105,57.7369,57.7017,57.7193,147100.0
2014-04-03 14:10:00,65.67,65.69,65.65,65.65,123600.0,57.7193,57.7369,57.7017,57.7017,123600.0
2014-04-03 14:15:00,65.65,65.65,65.63,65.64,39800.0,57.7017,57.7017,57.6841,57.6929,39800.0
2014-04-03 14:20:00,65.64,65.66,65.64,65.65,47000.0,57.6929,57.7105,57.6929,57.7017,47000.0
2014-04-03 14:25:00,65.65,65.66,65.58,65.59,52200.0,57.7017,57.7105,57.6402,57.649,52200.0
2014-04-03 14:30:00,65.59,65.59,65.53,65.55,69200.0,57.649,57.649,57.5962,57.6138,69200.0
2014-04-03 14:35:00,65.55,65.56,65.42,65.43,171300.0,57.6138,57.6226,57.4995,57.5083,171300.0
2014-04-03 14:40:00,65.44,65.49,65.42,65.48,106600.0,57.5171,57.5611,57.4995,57.5523,106600.0
2014-04-03 14:45:00,65.49,65.5,65.48,65.49,18100.0,57.5611,57.5699,57.5523,57.5611,18100.0
2014-04-03 14:50:00,65.49,65.52,65.49,65.52,26700.0,57.5611,57.5874,57.5611,57.5874,26700.0
2014-04-03 14:55:00,65.52,65.59,65.52,65.58,29200.0,57.5874,57.649,57.5874,57.6402,29200.0
2014-04-03 15:00:00,65.59,65.62,65.59,65.62,13700.0,57.649,57.6753,57.649,57.6753,13700.0
2014-04-03 15:05:00,65.62,65.64,65.61,65.64,29700.0,57.6753,57.6929,57.6665,57.6929,29700.0
2014-04-03 15:10:00,65.64,65.66,65.61,65.62,36900.0,57.6929,57.7105,57.6665,57.6753,36900.0
2014-04-03 15:15:00,65.63,65.66,65.63,65.66,19800.0,57.6841,57.7105,57.6841,57.7105,19800.0
2014-04-03 15:20:00,65.66,65.67,65.64,65.65,23900.0,57.7105,57.7193,57.6929,57.7017,23900.0
2014-04-03 15:25:00,65.65,65.73,65.65,65.73,76600.0,57.7017,57.772,57.7017,57.772,76600.0
2014-04-03 15:30:00,65.73,65.74,65.71,65.73,96900.0,57.772,57.7808,57.7544,57.772,96900.0
2014-04-03 15:35:00,65.73,65.76,65.72,65.75,75000.0,57.772,57.7984,57.7632,57.7896,75000.0
2014-04-03 15:40:00,65.75,65.78,65.75,65.76,74300.0,57.7896,57.816,57.7896,57.7984,74300.0
2014-04-03 15:45:00,65.76,65.79,65.75,65.77,129600.0,57.7984,57.8247,57.7896,57.8072,129600.0
2014-04-03 15:50:00,65.77,65.8,65.75,65.75,105300.0,57.8072,57.8335,57.7896,57.7896,105300.0
2014-04-03 15:55:00,65.75,65.78,65.71,65.73,371100.0,57.7896,57.816,57.7544,57.772,371100.0
2014-04-04 09:30:00,66.15,66.15,65.83,65.83,59800.0,58.1412,58.1412,57.8599,57.8599,59800.0
2014-04-04 09:35:00,65.85,65.88,65.78,65.85,161900.0,57.8775,57.9039,57.816,57.8775,161900.0
2014-04-04 09:40:00,65.84,65.85,65.64,65.65,156900.0,57.8687,57.8775,57.6929,57.7017,156900.0
2014-04-04 09:45:00,65.65,65.69,65.51,65.57,131000.0,57.7017,57.7369,57.5786,57.6314,131000.0
2014-04-04 09:50:00,65.57,65.66,65.56,65.59,60000.0,57.6314,57.7105,57.6226,57.649,60000.0
2014-04-04 09:55:00,65.58,65.76,65.54,65.73,57800.0,57.6402,57.7984,57.605,57.772,57800.0
2014-04-04 10:00:00,65.73,65.82,65.71,65.78,110200.0,57.772,57.8511,57.7544,57.816,110200.0
2014-04-04 10:05:00,65.77,65.87,65.76,65.87,50300.0,57.8072,57.8951,57.7984,57.8951,50300.0
2014-04-04 10:10:00,65.88,65.93,65.83,65.86,175200.0,57.9039,57.9478,57.8599,57.8863,175200.0
2014-04-04 10:15:00,65.87,65.89,65.8,65.83,39800.0,57.8951,57.9126,57.8335,57.8599,39800.0
2014-04-04 10:20:00,65.83,65.85,65.74,65.78,55800.0,57.8599,57.8775,57.7808,57.816,55800.0
2014-04-04 10:25:00,65.78,65.87,65.74,65.87,71400.0,57.816,57.8951,57.7808,57.8951,71400.0
2014-04-04 10:30:00,65.88,65.95,65.87,65.87,48900.0,57.9039,57.9654,57.8951,57.8951,48900.0
2014-04-04 10:35:00,65.87,65.92,65.82,65.83,66300.0,57.8951,57.939,57.8511,57.8599,66300.0
2014-04-04 10:40:00,65.83,65.85,65.74,65.74,194200.0,57.8599,57.8775,57.7808,57.7808,194200.0
2014-04-04 10:45:00,65.74,65.79,65.72,65.74,58700.0,57.7808,57.8247,57.7632,57.7808,58700.0
2014-04-04 10:50:00,65.75,65.78,65.71,65.76,37900.0,57.7896,57.816,57.7544,57.7984,37900.0
2014-04-04 10:55:00,65.77,65.79,65.67,65.68,52400.0,57.8072,57.8247,57.7193,57.7281,52400.0
2014-04-04 11:00:00,65.68,65.68,65.59,65.59,34400.0,57.7281,57.7281,57.649,57.649,34400.0
2014-04-04 11:05:00,65.6,65.61,65.47,65.47,106700.0,57.6578,57.6665,57.5435,57.5435,106700.0
2014-04-04 11:10:00,65.47,65.55,65.47,65.51,73800.0,57.5435,57.6138,57.5435,57.5786,73800.0
2014-04-04 11:15:00,65.51,65.52,65.43,65.45,58300.0,57.5786,57.5874,57.5083,57.5259,58300.0
2014-04-04 11:20:00,65.45,65.51,65.39,65.4,93500.0,57.5259,57.5786,57.4732,57.482,93500.0
2014-04-04 11:25:00,65.39,65.41,65.35,65.39,83500.0,57.4732,57.4908,57.438,57.4732,83500.0
2014-04-04 11:30:00,65.4,65.51,65.39,65.5,40900.0,57.482,57.5786,57.4732,57.5699,40900.0
2014-04-04 11:35:00,65.49,65.5,65.4,65.44,30300.0,57.5611,57.5699,57.482,57.5171,30300.0
2014-04-04 11:40:00,65.44,65.44,65.35,65.36,108700.0,57.5171,57.5171,57.438,57.4468,108700.0
2014-04-04 11:45:00,65.35,65.36,65.19,65.22,112100.0,57.438,57.4468,57.2974,57.3238,112100.0
2014-04-04 11:50:00,65.22,65.26,65.17,65.19,603900.0,57.3238,57.3589,57.2798,57.2974,603900.0
2014-04-04 11:55:00,65.19,65.27,65.16,65.26,98100.0,57.2974,57.3677,57.271,57.3589,98100.0
2014-04-04 12:00:00,65.24,65.24,65.02,65.02,71000.0,57.3413,57.3413,57.148,57.148,71000.0
2014-04-04 12:05:00,65.03,65.05,64.97,65.0,53800.0,57.1568,57.1743,57.104,57.1304,53800.0
2014-04-04 12:10:00,65.0,65.01,64.92,64.98,213200.0,57.1304,57.1392,57.0601,57.1128,213200.0
2014-04-04 12:15:00,64.97,65.06,64.97,65.03,94900.0,57.104,57.1831,57.104,57.1568,94900.0
2014-04-04 12:20:00,65.03,65.12,65.01,65.1,86400.0,57.1568,57.2359,57.1392,57.2183,86400.0
2014-04-04 12:25:00,65.09,65.09,65.02,65.03,63800.0,57.2095,57.2095,57.148,57.1568,63800.0
2014-04-04 12:30:00,65.03,65.07,65.01,65.01,39800.0,57.1568,57.1919,57.1392,57.1392,39800.0
2014-04-04 12:35:00,65.0,65.02,64.98,65.01,52800.0,57.1304,57.148,57.1128,57.1392,52800.0
2014-04-04 12:40:00,65.03,65.03,64.94,64.94,274000.0,57.1568,57.1568,57.0777,57.0777,274000.0
2014-04-04 12:45:00,64.94,64.95,64.84,64.88,115000.0,57.0777,57.0864,56.9898,57.0249,115000.0
2014-04-04 12:50:00,64.88,64.89,64.85,64.85,34400.0,57.0249,57.0337,56.9986,56.9986,34400.0
2014-04-04 12:55:00,64.85,64.85,64.73,64.81,69700.0,56.9986,56.9986,56.8931,56.9634,69700.0
2014-04-04 13:00:00,64.79,64.83,64.71,64.76,59400.0,56.9458,56.981,56.8755,56.9195,59400.0
2014-04-04 13:05:00,64.78,64.84,64.75,64.83,52100.0,56.937,56.9898,56.9107,56.981,52100.0
2014-04-04 13:10:00,64.83,64.87,64.81,64.84,23300.0,56.981,57.0161,56.9634,56.9898,23300.0
2014-04-04 13:15:00,64.85,64.95,64.84,64.93,57000.0,56.9986,57.0864,56.9898,57.0689,57000.0
2014-04-04 13:20:00,64.93,64.93,64.8,64.83,30100.0,57.0689,57.0689,56.9546,56.981,30100.0
2014-04-04 13:25:00,64.84,64.88,64.81,64.82,20500.0,56.9898,57.0249,56.9634,56.9722,20500.0
2014-04-04 13:30:00,64.81,64.82,64.75,64.76,54000.0,56.9634,56.9722,56.9107,56.9195,54000.0
2014-04-04 13:35:00,64.77,64.87,64.77,64.84,30300.0,56.9282,57.0161,56.9282,56.9898,30300.0
2014-04-04 13:40:00,64.83,64.85,64.75,64.78,40600.0,56.981,56.9986,56.9107,56.937,40600.0
2014-04-04 13:45:00,64.78,64.83,64.76,64.78,29200.0,56.937,56.981,56.9195,56.937,29200.0
2014-04-04 13:50:00,64.78,64.87,64.77,64.86,68500.0,56.937,57.0161,56.9282,57.0073,68500.0
2014-04-04 13:55:00,64.87,64.87,64.77,64.8,192600.0,57.0161,57.0161,56.9282,56.9546,192600.0
2014-04-04 14:00:00,64.81,64.86,64.75,64.76,49500.0,56.9634,57.0073,56.9107,56.9195,49500.0
2014-04-04 14:05:00,64.77,64.78,64.7,64.71,44600.0,56.9282,56.937,56.8667,56.8755,44600.0
2014-04-04 14:10:00,64.71,64.77,64.68,64.75,36500.0,56.8755,56.9282,56.8491,56.9107,36500.0
2014-04-04 14:15:00,64.75,64.87,64.75,64.81,58200.0,56.9107,57.0161,56.9107,56.9634,58200.0
2014-04-04 14:20:00,64.81,64.82,64.73,64.77,77200.0,56.9634,56.9722,56.8931,56.9282,77200.0
2014-04-04 14:25:00,64.75,64.76,64.7,64.72,36300.0,56.9107,56.9195,56.8667,56.8843,36300.0
2014-04-04 14:30:00,64.71,64.75,64.68,64.68,77900.0,56.8755,56.9107,56.8491,56.8491,77900.0
2014-04-04 14:35:00,64.69,64.7,64.58,64.6,121700.0,56.8579,56.8667,56.7612,56.7788,121700.0
2014-04-04 14:40:00,64.6,64.64,64.57,64.59,43700.0,56.7788,56.814,56.7525,56.77,43700.0
2014-04-04 14:45:00,64.58,64.62,64.53,64.6,41100.0,56.7612,56.7964,56.7173,56.7788,41100.0
2014-04-04 14:50:00,64.59,64.67,64.59,64.63,31400.0,56.77,56.8403,56.77,56.8052,31400.0
2014-04-04 14:55:00,64.64,64.7,64.64,64.7,41300.0,56.814,56.8667,56.814,56.8667,41300.0
2014-04-04 15:00:00,64.7,64.7,64.6,64.61,41100.0,56.8667,56.8667,56.7788,56.7876,41100.0
2014-04-04 15:05:00,64.62,64.62,64.54,64.58,54200.0,56.7964,56.7964,56.7261,56.7612,54200.0
2014-04-04 15:10:00,64.58,64.69,64.58,64.68,90300.0,56.7612,56.8579,56.7612,56.8491,90300.0
2014-04-04 15:15:00,64.69,64.75,64.63,64.75,88200.0,56.8579,56.9107,56.8052,56.9107,88200.0
2014-04-04 15:20:00,64.75,64.79,64.71,64.78,41200.0,56.9107,56.9458,56.8755,56.937,41200.0
2014-04-04 15:25:00,64.76,64.83,64.73,64.78,39400.0,56.9195,56.981,56.8931,56.937,39400.0
2014-04-04 15:30:00,64.77,64.79,64.68,64.7,51300.0,56.9282,56.9458,56.8491,56.8667,51300.0
2014-04-04 15:35:00,64.7,64.73,64.68,64.69,68100.0,56.8667,56.8931,56.8491,56.8579,68100.0
2014-04-04 15:40:00,64.7,64.72,64.63,64.63,111100.0,56.8667,56.8843,56.8052,56.8052,111100.0
2014-04-04 15:45:00,64.63,64.71,64.62,64.7,173700.0,56.8052,56.8755,56.7964,56.8667,173700.0
2014-04-04 15:50:00,64.7,64.7,64.64,64.67,213500.0,56.8667,56.8667,56.814,56.8403,213500.0
2014-04-04 15:55:00,64.68,64.69,64.6,64.64,496200.0,56.8491,56.8579,56.7788,56.814,496200.0
2014-04-07 09:30:00,64.4,64.48,64.34,64.38,95400.0,56.603,56.6734,56.5503,56.5855,95400.0
2014-04-07 09:35:00,64.39,64.4,64.15,64.16,109100.0,56.5942,56.603,56.3833,56.3921,109100.0
2014-04-07 09:40:00,64.16,64.2,63.93,63.94,143500.0,56.3921,56.4273,56.1899,56.1987,143500.0
2014-04-07 09:45:00,63.94,64.03,63.92,63.99,217000.0,56.1987,56.2778,56.1812,56.2427,217000.0
2014-04-07 09:50:00,63.98,64.05,63.98,64.05,116900.0,56.2339,56.2954,56.2339,56.2954,116900.0
2014-04-07 09:55:00,64.05,64.2,64.05,64.18,85200.0,56.2954,56.4273,56.2954,56.4097,85200.0
2014-04-07 10:00:00,64.18,64.19,64.06,64.06,96900.0,56.4097,56.4185,56.3042,56.3042,96900.0
2014-04-07 10:05:00,64.06,64.14,64.01,64.14,115100.0,56.3042,56.3745,56.2603,56.3745,115100.0
2014-04-07 10:10:00,64.14,64.23,64.1,64.21,84300.0,56.3745,56.4536,56.3394,56.436,84300.0
2014-04-07 10:15:00,64.2,64.23,64.08,64.15,54700.0,56.4273,56.4536,56.3218,56.3833,54700.0
2014-04-07 10:20:00,64.14,64.14,64.06,64.08,39600.0,56.3745,56.3745,56.3042,56.3218,39600.0
2014-04-07 10:25:00,64.08,64.13,64.0,64.0,24000.0,56.3218,56.3657,56.2515,56.2515,24000.0
2014-04-07 10:30:00,63.99,64.09,63.94,64.09,49300.0,56.2427,56.3306,56.1987,56.3306,49300.0
2014-04-07 10:35:00,64.1,64.13,63.91,63.93,135600.0,56.3394,56.3657,56.1724,56.1899,135600.0
2014-04-07 10:40:00,63.92,63.97,63.87,63.97,164500.0,56.1812,56.2251,56.1372,56.2251,164500.0
2014-04-07 10:45:00,63.97,63.97,63.84,63.86,54500.0,56.2251,56.2251,56.1108,56.1284,54500.0
2014-04-07 10:50:00,63.86,63.86,63.76,63.78,80700.0,56.1284,56.1284,56.0405,56.0581,80700.0
2014-04-07 10:55:00,63.77,63.83,63.74,63.81,142500.0,56.0493,56.102,56.0229,56.0845,142500.0
2014-04-07 11:00:00,63.82,63.92,63.77,63.9,100500.0,56.0933,56.1812,56.0493,56.1636,100500.0
2014-04-07 11:05:00,63.89,63.9,63.82,63.82,49600.0,56.1548,56.1636,56.0933,56.0933,49600.0
2014-04-07 11:10:00,63.81,63.87,63.8,63.83,84800.0,56.0845,56.1372,56.0757,56.102,84800.0
2014-04-07 11:15:00,63.83,63.86,63.78,63.84,37800.0,56.102,56.1284,56.0581,56.1108,37800.0
2014-04-07 11:20:00,63.83,63.83,63.72,63.75,43800.0,56.102,56.102,56.0054,56.0317,43800.0
2014-04-07 11:25:00,63.76,63.76,63.72,63.73,43100.0,56.0405,56.0405,56.0054,56.0142,43100.0
2014-04-07 11:30:00,63.73,63.82,63.7,63.81,57800.0,56.0142,56.0933,55.9878,56.0845,57800.0
2014-04-07 11:35:00,63.8,63.84,63.78,63.8,23800.0,56.0757,56.1108,56.0581,56.0757,23800.0
2014-04-07 11:40:00,63.8,63.8,63.71,63.73,61000.0,56.0757,56.0757,55.9966,56.0142,61000.0
2014-04-07 11:45:00,63.72,63.73,63.68,63.69,46800.0,56.0054,56.0142,55.9702,55.979,46800.0
2014-04-07 11:50:00,63.69,63.69,63.59,63.6,60300.0,55.979,55.979,55.8911,55.8999,60300.0
2014-04-07 11:55:00,63.59,63.59,63.53,63.53,97900.0,55.8911,55.8911,55.8384,55.8384,97900.0
2014-04-07 12:00:00,63.52,63.56,63.51,63.54,58400.0,55.8296,55.8647,55.8208,55.8472,58400.0
2014-04-07 12:05:00,63.54,63.55,63.44,63.44,56700.0,55.8472,55.8559,55.7593,55.7593,56700.0
2014-04-07 12:10:00,63.44,63.46,63.34,63.36,120500.0,55.7593,55.7768,55.6714,55.6889,120500.0
2014-04-07 12:15:00,63.35,63.36,63.26,63.26,38800.0,55.6802,55.6889,55.6011,55.6011,38800.0
2014-04-07 12:20:00,63.26,63.3,63.26,63.3,25900.0,55.6011,55.6362,55.6011,55.6362,25900.0
2014-04-07 12:25:00,63.3,63.35,63.3,63.32,38000.0,55.6362,55.6802,55.6362,55.6538,38000.0
2014-04-07 12:30:00,63.32,63.38,63.28,63.38,55300.0,55.6538,55.7065,55.6186,55.7065,55300.0
2014-04-07 12:35:00,63.38,63.49,63.36,63.46,177700.0,55.7065,55.8032,55.6889,55.7768,177700.0
2014-04-07 12:40:00,63.47,63.52,63.47,63.47,433400.0,55.7856,55.8296,55.7856,55.7856,433400.0
2014-04-07 12:45:00,63.47,63.47,63.38,63.38,35600.0,55.7856,55.7856,55.7065,55.7065,35600.0
2014-04-07 12:50:00,63.39,63.43,63.39,63.43,37400.0,55.7153,55.7505,55.7153,55.7505,37400.0
2014-04-07 12:55:00,63.43,63.48,63.43,63.45,26400.0,55.7505,55.7944,55.7505,55.7681,26400.0
2014-04-07 13:00:00,63.44,63.45,63.39,63.4,130300.0,55.7593,55.7681,55.7153,55.7241,130300.0
2014-04-07 13:05:00,63.39,63.39,63.24,63.24,50200.0,55.7153,55.7153,55.5835,55.5835,50200.0
2014-04-07 13:10:00,63.25,63.26,63.2,63.25,53000.0,55.5923,55.6011,55.5483,55.5923,53000.0
2014-04-07 13:15:00,63.25,63.27,63.24,63.24,43900.0,55.5923,55.6098,55.5835,55.5835,43900.0
2014-04-07 13:20:00,63.25,63.35,63.24,63.32,46800.0,55.5923,55.6802,55.5835,55.6538,46800.0
2014-04-07 13:25:00,63.32,63.32,63.22,63.23,24500.0,55.6538,55.6538,55.5659,55.5747,24500.0
2014-04-07 13:30:00,63.23,63.24,63.16,63.17,49400.0,55.5747,55.5835,55.5132,55.522,49400.0
2014-04-07 13:35:00,63.16,63.16,63.11,63.12,31300.0,55.5132,55.5132,55.4692,55.478,31300.0
2014-04-07 13:40:00,63.11,63.18,63.11,63.15,195100.0,55.4692,55.5307,55.4692,55.5044,195100.0
2014-04-07 13:45:00,63.14,63.19,63.13,63.18,469200.0,55.4956,55.5395,55.4868,55.5307,469200.0
2014-04-07 13:50:00,63.18,63.22,63.16,63.17,32400.0,55.5307,55.5659,55.5132,55.522,32400.0
2014-04-07 13:55:00,63.16,63.18,63.11,63.14,202500.0,55.5132,55.5307,55.4692,55.4956,202500.0
2014-04-07 14:00:00,63.14,63.17,63.1,63.17,44400.0,55.4956,55.522,55.4604,55.522,44400.0
2014-04-07 14:05:00,63.17,63.18,63.13,63.15,148300.0,55.522,55.5307,55.4868,55.5044,148300.0
2014-04-07 14:10:00,63.15,63.17,63.08,63.08,56500.0,55.5044,55.522,55.4428,55.4428,56500.0
2014-04-07 14:15:00,63.08,63.12,63.07,63.07,31100.0,55.4428,55.478,55.4341,55.4341,31100.0
2014-04-07 14:20:00,63.07,63.09,63.03,63.04,70900.0,55.4341,55.4516,55.3989,55.4077,70900.0
2014-04-07 14:25:00,63.03,63.07,63.02,63.06,39000.0,55.3989,55.4341,55.3901,55.4253,39000.0
2014-04-07 14:30:00,63.05,63.05,63.03,63.04,16300.0,55.4165,55.4165,55.3989,55.4077,16300.0
2014-04-07 14:35:00,63.01,63.12,63.0,63.1,63100.0,55.3813,55.478,55.3725,55.4604,63100.0
2014-04-07 14:40:00,63.11,63.27,63.1,63.27,48700.0,55.4692,55.6098,55.4604,55.6098,48700.0
2014-04-07 14:45:00,63.27,63.34,63.27,63.34,30700.0,55.6098,55.6714,55.6098,55.6714,30700.0
2014-04-07 14:50:00,63.35,63.44,63.33,63.44,40900.0,55.6802,55.7593,55.6626,55.7593,40900.0
2014-04-07 14:55:00,63.45,63.51,63.43,63.45,362100.0,55.7681,55.8208,55.7505,55.7681,362100.0
2014-04-07 15:00:00,63.45,63.49,63.43,63.43,96400.0,55.7681,55.8032,55.7505,55.7505,96400.0
2014-04-07 15:05:00,63.42,63.46,63.38,63.46,48500.0,55.7417,55.7768,55.7065,55.7768,48500.0
2014-04-07 15:10:00,63.46,63.61,63.43,63.6,44400.0,55.7768,55.9087,55.7505,55.8999,44400.0
2014-04-07 15:15:00,63.59,63.63,63.58,63.63,61300.0,55.8911,55.9263,55.8823,55.9263,61300.0
2014-04-07 15:20:00,63.62,63.62,63.56,63.58,36700.0,55.9175,55.9175,55.8647,55.8823,36700.0
2014-04-07 15:25:00,63.59,63.68,63.59,63.68,158000.0,55.8911,55.9702,55.8911,55.9702,158000.0
2014-04-07 15:30:00,63.68,63.68,63.58,63.59,122600.0,55.9702,55.9702,55.8823,55.8911,122600.0
2014-04-07 15:35:00,63.6,63.61,63.54,63.55,116100.0,55.8999,55.9087,55.8472,55.8559,116100.0
2014-04-07 15:40:00,63.55,63.55,63.49,63.49,64500.0,55.8559,55.8559,55.8032,55.8032,64500.0
2014-04-07 15:45:00,63.49,63.49,63.44,63.45,130300.0,55.8032,55.8032,55.7593,55.7681,130300.0
2014-04-07 15:50:00,63.45,63.45,63.36,63.36,175900.0,55.7681,55.7681,55.6889,55.6889,175900.0
2014-04-07 15:55:00,63.37,63.42,63.37,63.39,307200.0,55.6977,55.7417,55.6977,55.7153,307200.0
2014-04-08 09:30:00,63.34,63.51,63.21,63.41,55600.0,55.6714,55.8208,55.5571,55.7329,55600.0
2014-04-08 09:35:00,63.41,63.63,63.4,63.6,125500.0,55.7329,55.9263,55.7241,55.8999,125500.0
2014-04-08 09:40:00,63.6,63.71,63.6,63.64,154000.0,55.8999,55.9966,55.8999,55.9351,154000.0
2014-04-08 09:45:00,63.64,63.64,63.52,63.52,71000.0,55.9351,55.9351,55.8296,55.8296,71000.0
2014-04-08 09:50:00,63.51,63.51,63.34,63.49,63100.0,55.8208,55.8208,55.6714,55.8032,63100.0
2014-04-08 09:55:00,63.51,63.56,63.47,63.47,83900.0,55.8208,55.8647,55.7856,55.7856,83900.0
2014-04-08 10:00:00,63.47,63.64,63.47,63.56,51500.0,55.7856,55.9351,55.7856,55.8647,51500.0
2014-04-08 10:05:00,63.56,63.61,63.53,63.56,59300.0,55.8647,55.9087,55.8384,55.8647,59300.0
2014-04-08 10:10:00,63.56,63.57,63.44,63.5,53600.0,55.8647,55.8735,55.7593,55.812,53600.0
2014-04-08 10:15:00,63.5,63.57,63.43,63.44,45500.0,55.812,55.8735,55.7505,55.7593,45500.0
2014-04-08 10:20:00,63.43,63.44,63.27,63.28,33000.0,55.7505,55.7593,55.6098,55.6186,33000.0
2014-04-08 10:25:00,63.28,63.35,63.26,63.26,58100.0,55.6186,55.6802,55.6011,55.6011,58100.0
2014-04-08 10:30:00,63.27,63.46,63.26,63.42,96700.0,55.6098,55.7768,55.6011,55.7417,96700.0
2014-04-08 10:35:00,63.42,63.49,63.39,63.49,166500.0,55.7417,55.8032,55.7153,55.8032,166500.0
2014-04-08 10:40:00,63.5,63.57,63.45,63.54,44600.0,55.812,55.8735,55.7681,55.8472,44600.0
2014-04-08 10:45:00,63.55,63.58,63.51,63.52,33800.0,55.8559,55.8823,55.8208,55.8296,33800.0
2014-04-08 10:50:00,63.54,63.65,63.54,63.61,89300.0,55.8472,55.9438,55.8472,55.9087,89300.0
2014-04-08 10:55:00,63.61,63.67,63.59,63.59,41900.0,55.9087,55.9614,55.8911,55.8911,41900.0
2014-04-08 11:00:00,63.59,63.73,63.59,63.73,26300.0,55.8911,56.0142,55.8911,56.0142,26300.0
2014-04-08 11:05:00,63.74,63.79,63.71,63.79,38200.0,56.0229,56.0669,55.9966,56.0669,38200.0
2014-04-08 11:10:00,63.79,63.79,63.74,63.78,41500.0,56.0669,56.0669,56.0229,56.0581,41500.0
2014-04-08 11:15:00,63.78,63.93,63.78,63.91,69500.0,56.0581,56.1899,56.0581,56.1724,69500.0
2014-04-08 11:20:00,63.91,63.96,63.91,63.94,69000.0,56.1724,56.2163,56.1724,56.1987,69000.0
2014-04-08 11:25:00,63.94,63.94,63.88,63.88,34400.0,56.1987,56.1987,56.146,56.146,34400.0
2014-04-08 11:30:00,63.88,63.91,63.86,63.86,33100.0,56.146,56.1724,56.1284,56.1284,33100.0
2014-04-08 11:35:00,63.88,63.88,63.77,63.78,35100.0,56.146,56.146,56.0493,56.0581,35100.0
2014-04-08 11:40:00,63.78,63.81,63.75,63.78,28800.0,56.0581,56.0845,56.0317,56.0581,28800.0
2014-04-08 11:45:00,63.78,63.8,63.68,63.68,27600.0,56.0581,56.0757,55.9702,55.9702,27600.0
2014-04-08 11:50:00,63.7,63.76,63.7,63.75,17200.0,55.9878,56.0405,55.9878,56.0317,17200.0
2014-04-08 11:55:00,63.75,63.85,63.73,63.83,27200.0,56.0317,56.1196,56.0142,56.102,27200.0
2014-04-08 12:00:00,63.83,63.83,63.78,63.79,13300.0,56.102,56.102,56.0581,56.0669,13300.0
2014-04-08 12:05:00,63.82,63.86,63.8,63.84,19500.0,56.0933,56.1284,56.0757,56.1108,19500.0
2014-04-08 12:10:00,63.84,63.87,63.82,63.87,21800.0,56.1108,56.1372,56.0933,56.1372,21800.0
2014-04-08 12:15:00,63.88,63.92,63.87,63.91,35000.0,56.146,56.1812,56.1372,56.1724,35000.0
2014-04-08 12:20:00,63.92,63.93,63.87,63.91,68800.0,56.1812,56.1899,56.1372,56.1724,68800.0
2014-04-08 12:25:00,63.9,63.95,63.88,63.94,17600.0,56.1636,56.2075,56.146,56.1987,17600.0
2014-04-08 12:30:00,63.94,63.96,63.9,63.91,11900.0,56.1987,56.2163,56.1636,56.1724,11900.0
2014-04-08 12:35:00,63.92,63.94,63.9,63.9,21400.0,56.1812,56.1987,56.1636,56.1636,21400.0
2014-04-08 12:40:00,63.9,63.9,63.79,63.83,74500.0,56.1636,56.1636,56.0669,56.102,74500.0
2014-04-08 12:45:00,63.83,63.85,63.79,63.82,26200.0,56.102,56.1196,56.0669,56.0933,26200.0
2014-04-08 12:50:00,63.82,63.83,63.79,63.83,17600.0,56.0933,56.102,56.0669,56.102,17600.0
2014-04-08 12:55:00,63.83,63.83,63.8,63.8,19400.0,56.102,56.102,56.0757,56.0757,19400.0
2014-04-08 13:00:00,63.8,63.82,63.8,63.8,15300.0,56.0757,56.0933,56.0757,56.0757,15300.0
2014-04-08 13:05:00,63.81,63.81,63.77,63.77,34300.0,56.0845,56.0845,56.0493,56.0493,34300.0
2014-04-08 13:10:00,63.77,63.83,63.77,63.83,15200.0,56.0493,56.102,56.0493,56.102,15200.0
2014-04-08 13:15:00,63.83,63.91,63.83,63.89,52200.0,56.102,56.1724,56.102,56.1548,52200.0
2014-04-08 13:20:00,63.89,63.97,63.89,63.97,42000.0,56.1548,56.2251,56.1548,56.2251,42000.0
2014-04-08 13:25:00,63.98,64.02,63.96,63.99,129700.0,56.2339,56.269,56.2163,56.2427,129700.0
2014-04-08 13:30:00,63.99,64.0,63.93,63.94,80500.0,56.2427,56.2515,56.1899,56.1987,80500.0
2014-04-08 13:35:00,63.94,63.95,63.91,63.91,21400.0,56.1987,56.2075,56.1724,56.1724,21400.0
2014-04-08 13:40:00,63.92,63.95,63.91,63.92,28100.0,56.1812,56.2075,56.1724,56.1812,28100.0
2014-04-08 13:45:00,63.93,63.94,63.86,63.88,38600.0,56.1899,56.1987,56.1284,56.146,38600.0
2014-04-08 13:50:00,63.87,63.92,63.86,63.9,22300.0,56.1372,56.1812,56.1284,56.1636,22300.0
2014-04-08 13:55:00,63.9,64.0,63.9,64.0,131300.0,56.1636,56.2515,56.1636,56.2515,131300.0
2014-04-08 14:00:00,63.99,64.01,63.94,63.94,37700.0,56.2427,56.2603,56.1987,56.1987,37700.0
2014-04-08 14:05:00,63.94,63.95,63.86,63.88,82000.0,56.1987,56.2075,56.1284,56.146,82000.0
2014-04-08 14:10:00,63.88,63.94,63.88,63.92,18500.0,56.146,56.1987,56.146,56.1812,18500.0
2014-04-08 14:15:00,63.92,63.94,63.84,63.89,84900.0,56.1812,56.1987,56.1108,56.1548,84900.0
2014-04-08 14:20:00,63.89,63.91,63.85,63.91,43000.0,56.1548,56.1724,56.1196,56.1724,43000.0
2014-04-08 14:25:00,63.91,63.94,63.88,63.88,22500.0,56.1724,56.1987,56.146,56.146,22500.0
2014-04-08 14:30:00,63.89,63.93,63.88,63.9,48700.0,56.1548,56.1899,56.146,56.1636,48700.0
2014-04-08 14:35:00,63.89,63.89,63.83,63.85,148000.0,56.1548,56.1548,56.102,56.1196,148000.0
2014-04-08 14:40:00,63.85,63.89,63.79,63.8,28000.0,56.1196,56.1548,56.0669,56.0757,28000.0
2014-04-08 14:45:00,63.79,63.93,63.79,63.91,42400.0,56.0669,56.1899,56.0669,56.1724,42400.0
2014-04-08 14:50:00,63.91,63.97,63.91,63.91,47300.0,56.1724,56.2251,56.1724,56.1724,47300.0
2014-04-08 14:55:00,63.96,63.99,63.91,63.93,19200.0,56.2163,56.2427,56.1724,56.1899,19200.0
2014-04-08 15:00:00,63.93,63.94,63.88,63.89,25400.0,56.1899,56.1987,56.146,56.1548,25400.0
2014-04-08 15:05:00,63.89,63.94,63.89,63.91,31400.0,56.1548,56.1987,56.1548,56.1724,31400.0
2014-04-08 15:10:00,63.92,63.94,63.87,63.91,42200.0,56.1812,56.1987,56.1372,56.1724,42200.0
2014-04-08 15:15:00,63.9,63.95,63.89,63.92,57400.0,56.1636,56.2075,56.1548,56.1812,57400.0
2014-04-08 15:20:00,63.93,64.0,63.93,63.99,53300.0,56.1899,56.2515,56.1899,56.2427,53300.0
2014-04-08 15:25:00,63.99,64.05,63.99,64.02,76500.0,56.2427,56.2954,56.2427,56.269,76500.0
2014-04-08 15:30:00,64.02,64.05,64.0,64.05,86500.0,56.269,56.2954,56.2515,56.2954,86500.0
2014-04-08 15:35:00,64.06,64.08,64.04,64.08,110500.0,56.3042,56.3218,56.2866,56.3218,110500.0
2014-04-08 15:40:00,64.07,64.09,64.03,64.03,59900.0,56.313,56.3306,56.2778,56.2778,59900.0
2014-04-08 15:45:00,64.02,64.05,64.01,64.04,107900.0,56.269,56.2954,56.2603,56.2866,107900.0
2014-04-08 15:50:00,64.04,64.05,63.97,64.01,172300.0,56.2866,56.2954,56.2251,56.2603,172300.0
2014-04-08 15:55:00,63.99,64.06,63.99,64.02,283800.0,56.2427,56.3042,56.2427,56.269,283800.0
2014-04-09 09:30:00,64.17,64.22,64.1,64.13,59600.0,56.4009,56.4448,56.3394,56.3657,59600.0
2014-04-09 09:35:00,64.13,64.22,64.09,64.1,117900.0,56.3657,56.4448,56.3306,56.3394,117900.0
2014-04-09 09:40:00,64.11,64.13,63.99,63.99,68300.0,56.3481,56.3657,56.2427,56.2427,68300.0
2014-04-09 09:45:00,63.99,64.1,63.99,64.0,129200.0,56.2427,56.3394,56.2427,56.2515,129200.0
2014-04-09 09:50:00,64.01,64.11,63.93,64.11,101700.0,56.2603,56.3481,56.1899,56.3481,101700.0
2014-04-09 09:55:00,64.12,64.19,64.11,64.11,46800.0,56.3569,56.4185,56.3481,56.3481,46800.0
2014-04-09 10:00:00,64.11,64.2,64.1,64.11,59900.0,56.3481,56.4273,56.3394,56.3481,59900.0
2014-04-09 10:05:00,64.09,64.12,64.05,64.05,90500.0,56.3306,56.3569,56.2954,56.2954,90500.0
2014-04-09 10:10:00,64.06,64.08,63.98,63.98,73700.0,56.3042,56.3218,56.2339,56.2339,73700.0
2014-04-09 10:15:00,63.98,64.16,63.98,64.12,126600.0,56.2339,56.3921,56.2339,56.3569,126600.0
2014-04-09 10:20:00,64.13,64.31,64.13,64.29,226600.0,56.3657,56.5239,56.3657,56.5064,226600.0
2014-04-09 10:25:00,64.28,64.28,64.17,64.17,41300.0,56.4976,56.4976,56.4009,56.4009,41300.0
2014-04-09 10:30:00,64.17,64.24,64.14,64.14,40600.0,56.4009,56.4624,56.3745,56.3745,40600.0
2014-04-09 10:35:00,64.14,64.17,64.08,64.08,31000.0,56.3745,56.4009,56.3218,56.3218,31000.0
2014-04-09 10:40:00,64.08,64.13,64.06,64.12,37700.0,56.3218,56.3657,56.3042,56.3569,37700.0
2014-04-09 10:45:00,64.12,64.13,63.98,64.04,48300.0,56.3569,56.3657,56.2339,56.2866,48300.0
2014-04-09 10:50:00,64.04,64.06,63.99,64.01,71000.0,56.2866,56.3042,56.2427,56.2603,71000.0
2014-04-09 10:55:00,64.01,64.06,63.99,64.04,25000.0,56.2603,56.3042,56.2427,56.2866,25000.0
2014-04-09 11:00:00,64.04,64.08,64.02,64.05,20500.0,56.2866,56.3218,56.269,56.2954,20500.0
2014-04-09 11:05:00,64.06,64.12,64.06,64.12,15600.0,56.3042,56.3569,56.3042,56.3569,15600.0
2014-04-09 11:10:00,64.12,64.14,64.09,64.13,12100.0,56.3569,56.3745,56.3306,56.3657,12100.0
2014-04-09 11:15:00,64.13,64.17,64.13,64.16,16800.0,56.3657,56.4009,56.3657,56.3921,16800.0
2014-04-09 11:20:00,64.16,64.16,64.1,64.11,14500.0,56.3921,56.3921,56.3394,56.3481,14500.0
2014-04-09 11:25:00,64.1,64.1,64.06,64.08,53800.0,56.3394,56.3394,56.3042,56.3218,53800.0
2014-04-09 11:30:00,64.06,64.13,64.06,64.12,48500.0,56.3042,56.3657,56.3042,56.3569,48500.0
2014-04-09 11:35:00,64.12,64.16,64.12,64.14,24700.0,56.3569,56.3921,56.3569,56.3745,24700.0
2014-04-09 11:40:00,64.14,64.16,64.13,64.16,17400.0,56.3745,56.3921,56.3657,56.3921,17400.0
2014-04-09 11:45:00,64.17,64.21,64.17,64.2,12600.0,56.4009,56.436,56.4009,56.4273,12600.0
2014-04-09 11:50:00,64.19,64.23,64.19,64.22,7900.0,56.4185,56.4536,56.4185,56.4448,7900.0
2014-04-09 11:55:00,64.22,64.25,64.21,64.21,8300.0,56.4448,56.4712,56.436,56.436,8300.0
2014-04-09 12:00:00,64.21,64.25,64.2,64.23,9400.0,56.436,56.4712,56.4273,56.4536,9400.0
2014-04-09 12:05:00,64.24,64.25,64.2,64.22,35700.0,56.4624,56.4712,56.4273,56.4448,35700.0
2014-04-09 12:10:00,64.22,64.24,64.21,64.24,30700.0,56.4448,56.4624,56.436,56.4624,30700.0
2014-04-09 12:15:00,64.23,64.24,64.18,64.21,29300.0,56.4536,56.4624,56.4097,56.436,29300.0
2014-04-09 12:20:00,64.21,64.26,64.21,64.26,13400.0,56.436,56.48,56.436,56.48,13400.0
2014-04-09 12:25:00,64.27,64.31,64.27,64.3,31800.0,56.4888,56.5239,56.4888,56.5151,31800.0
2014-04-09 12:30:00,64.3,64.33,64.3,64.32,36400.0,56.5151,56.5415,56.5151,56.5327,36400.0
2014-04-09 12:35:00,64.33,64.34,64.31,64.33,11000.0,56.5415,56.5503,56.5239,56.5415,11000.0
2014-04-09 12:40:00,64.33,64.35,64.33,64.34,17100.0,56.5415,56.5591,56.5415,56.5503,17100.0
2014-04-09 12:45:00,64.35,64.36,64.33,64.33,26700.0,56.5591,56.5679,56.5415,56.5415,26700.0
2014-04-09 12:50:00,64.33,64.34,64.26,64.26,29300.0,56.5415,56.5503,56.48,56.48,29300.0
2014-04-09 12:55:00,64.27,64.28,64.26,64.26,12700.0,56.4888,56.4976,56.48,56.48,12700.0
2014-04-09 13:00:00,64.26,64.31,64.26,64.3,10200.0,56.48,56.5239,56.48,56.5151,10200.0
2014-04-09 13:05:00,64.29,64.31,64.28,64.28,8300.0,56.5064,56.5239,56.4976,56.4976,8300.0
2014-04-09 13:10:00,64.28,64.29,64.26,64.26,5900.0,56.4976,56.5064,56.48,56.48,5900.0
2014-04-09 13:15:00,64.26,64.3,64.26,64.29,8400.0,56.48,56.5151,56.48,56.5064,8400.0
2014-04-09 13:20:00,64.3,64.31,64.28,64.3,10500.0,56.5151,56.5239,56.4976,56.5151,10500.0
2014-04-09 13:25:00,64.29,64.3,64.27,64.28,8800.0,56.5064,56.5151,56.4888,56.4976,8800.0
2014-04-09 13:30:00,64.27,64.27,64.23,64.25,10400.0,56.4888,56.4888,56.4536,56.4712,10400.0
2014-04-09 13:35:00,64.25,64.27,64.25,64.25,25600.0,56.4712,56.4888,56.4712,56.4712,25600.0
2014-04-09 13:40:00,64.25,64.28,64.23,64.27,13900.0,56.4712,56.4976,56.4536,56.4888,13900.0
2014-04-09 13:45:00,64.27,64.28,64.25,64.25,28900.0,56.4888,56.4976,56.4712,56.4712,28900.0
2014-04-09 13:50:00,64.26,64.29,64.25,64.27,94900.0,56.48,56.5064,56.4712,56.4888,94900.0
2014-04-09 13:55:00,64.27,64.27,64.22,64.24,18100.0,56.4888,56.4888,56.4448,56.4624,18100.0
2014-04-09 14:00:00,64.23,64.43,64.23,64.43,89600.0,56.4536,56.6294,56.4536,56.6294,89600.0
2014-04-09 14:05:00,64.44,64.57,64.44,64.55,34200.0,56.6382,56.7525,56.6382,56.7349,34200.0
2014-04-09 14:10:00,64.55,64.58,64.49,64.53,38000.0,56.7349,56.7612,56.6821,56.7173,38000.0
2014-04-09 14:15:00,64.53,64.64,64.53,64.62,44600.0,56.7173,56.814,56.7173,56.7964,44600.0
2014-04-09 14:20:00,64.62,64.67,64.61,64.64,85400.0,56.7964,56.8403,56.7876,56.814,85400.0
2014-04-09 14:25:00,64.65,64.65,64.57,64.58,31100.0,56.8228,56.8228,56.7525,56.7612,31100.0
2014-04-09 14:30:00,64.58,64.65,64.58,64.6,31200.0,56.7612,56.8228,56.7612,56.7788,31200.0
2014-04-09 14:35:00,64.62,64.66,64.61,64.62,57000.0,56.7964,56.8316,56.7876,56.7964,57000.0
2014-04-09 14:40:00,64.63,64.63,64.61,64.62,23200.0,56.8052,56.8052,56.7876,56.7964,23200.0
2014-04-09 14:45:00,64.62,64.65,64.61,64.62,32300.0,56.7964,56.8228,56.7876,56.7964,32300.0
2014-04-09 14:50:00,64.62,64.63,64.6,64.62,36800.0,56.7964,56.8052,56.7788,56.7964,36800.0
2014-04-09 14:55:00,64.62,64.64,64.58,64.59,30500.0,56.7964,56.814,56.7612,56.77,30500.0
2014-04-09 15:00:00,64.58,64.6,64.56,64.6,49200.0,56.7612,56.7788,56.7437,56.7788,49200.0
2014-04-09 15:05:00,64.61,64.64,64.61,64.62,27200.0,56.7876,56.814,56.7876,56.7964,27200.0
2014-04-09 15:10:00,64.61,64.66,64.59,64.64,56500.0,56.7876,56.8316,56.77,56.814,56500.0
2014-04-09 15:15:00,64.64,64.65,64.61,64.64,26000.0,56.814,56.8228,56.7876,56.814,26000.0
2014-04-09 15:20:00,64.64,64.67,64.62,64.63,65100.0,56.814,56.8403,56.7964,56.8052,65100.0
2014-04-09 15:25:00,64.63,64.64,64.6,64.62,68400.0,56.8052,56.814,56.7788,56.7964,68400.0
2014-04-09 15:30:00,64.62,64.69,64.61,64.69,50300.0,56.7964,56.8579,56.7876,56.8579,50300.0
2014-04-09 15:35:00,64.69,64.72,64.67,64.7,56000.0,56.8579,56.8843,56.8403,56.8667,56000.0
2014-04-09 15:40:00,64.69,64.72,64.68,64.71,101500.0,56.8579,56.8843,56.8491,56.8755,101500.0
2014-04-09 15:45:00,64.71,64.73,64.68,64.72,123700.0,56.8755,56.8931,56.8491,56.8843,123700.0
2014-04-09 15:50:00,64.73,64.74,64.68,64.71,97200.0,56.8931,56.9019,56.8491,56.8755,97200.0
2014-04-09 15:55:00,64.7,64.74,64.7,64.71,235600.0,56.8667,56.9019,56.8667,56.8755,235600.0
2014-04-10 09:30:00,64.63,64.66,64.52,64.53,79900.0,56.8052,56.8316,56.7085,56.7173,79900.0
2014-04-10 09:35:00,64.52,64.6,64.47,64.56,77400.0,56.7085,56.7788,56.6646,56.7437,77400.0
2014-04-10 09:40:00,64.58,64.69,64.58,64.67,47700.0,56.7612,56.8579,56.7612,56.8403,47700.0
2014-04-10 09:45:00,64.68,64.72,64.61,64.61,77600.0,56.8491,56.8843,56.7876,56.7876,77600.0
2014-04-10 09:50:00,64.59,64.59,64.47,64.51,39000.0,56.77,56.77,56.6646,56.6997,39000.0
2014-04-10 09:55:00,64.51,64.53,64.45,64.53,39500.0,56.6997,56.7173,56.647,56.7173,39500.0
2014-04-10 10:00:00,64.53,64.54,64.46,64.48,67700.0,56.7173,56.7261,56.6558,56.6734,67700.0
2014-04-10 10:05:00,64.48,64.55,64.46,64.55,30400.0,56.6734,56.7349,56.6558,56.7349,30400.0
2014-04-10 10:10:00,64.55,64.62,64.52,64.53,38900.0,56.7349,56.7964,56.7085,56.7173,38900.0
2014-04-10 10:15:00,64.53,64.53,64.39,64.39,38200.0,56.7173,56.7173,56.5942,56.5942,38200.0
2014-04-10 10:20:00,64.4,64.46,64.37,64.45,313500.0,56.603,56.6558,56.5767,56.647,313500.0
2014-04-10 10:25:00,64.45,64.52,64.43,64.5,52000.0,56.647,56.7085,56.6294,56.6909,52000.0
2014-04-10 10:30:00,64.51,64.55,64.47,64.51,65200.0,56.6997,56.7349,56.6646,56.6997,65200.0
2014-04-10 10:35:00,64.5,64.5,64.42,64.45,25500.0,56.6909,56.6909,56.6206,56.647,25500.0
2014-04-10 10:40:00,64.45,64.45,64.35,64.35,16500.0,56.647,56.647,56.5591,56.5591,16500.0
2014-04-10 10:45:00,64.34,64.38,64.28,64.3,115000.0,56.5503,56.5855,56.4976,56.5151,115000.0
2014-04-10 10:50:00,64.3,64.3,64.25,64.3,52200.0,56.5151,56.5151,56.4712,56.5151,52200.0
2014-04-10 10:55:00,64.31,64.32,64.18,64.18,31600.0,56.5239,56.5327,56.4097,56.4097,31600.0
2014-04-10 11:00:00,64.16,64.16,64.08,64.13,37200.0,56.3921,56.3921,56.3218,56.3657,37200.0
2014-04-10 11:05:00,64.13,64.13,64.04,64.09,70900.0,56.3657,56.3657,56.2866,56.3306,70900.0
2014-04-10 11:10:00,64.08,64.19,64.03,64.18,57400.0,56.3218,56.4185,56.2778,56.4097,57400.0
2014-04-10 11:15:00,64.16,64.19,64.14,64.17,68700.0,56.3921,56.4185,56.3745,56.4009,68700.0
2014-04-10 11:20:00,64.16,64.19,64.1,64.1,43100.0,56.3921,56.4185,56.3394,56.3394,43100.0
2014-04-10 11:25:00,64.1,64.12,63.97,63.98,218700.0,56.3394,56.3569,56.2251,56.2339,218700.0
2014-04-10 11:30:00,63.98,64.07,63.98,64.07,135100.0,56.2339,56.313,56.2339,56.313,135100.0
2014-04-10 11:35:00,64.06,64.06,64.01,64.02,50300.0,56.3042,56.3042,56.2603,56.269,50300.0
2014-04-10 11:40:00,64.02,64.07,63.98,64.07,75500.0,56.269,56.313,56.2339,56.313,75500.0
2014-04-10 11:45:00,64.07,64.07,64.01,64.02,114700.0,56.313,56.313,56.2603,56.269,114700.0
2014-04-10 11:50:00,64.01,64.06,64.01,64.04,70400.0,56.2603,56.3042,56.2603,56.2866,70400.0
2014-04-10 11:55:00,64.04,64.04,63.96,63.99,124700.0,56.2866,56.2866,56.2163,56.2427,124700.0
2014-04-10 12:00:00,63.98,64.02,63.84,63.88,176100.0,56.2339,56.269,56.1108,56.146,176100.0
2014-04-10 12:05:00,63.88,63.88,63.8,63.8,200400.0,56.146,56.146,56.0757,56.0757,200400.0
2014-04-10 12:10:00,63.8,63.8,63.7,63.79,148000.0,56.0757,56.0757,55.9878,56.0669,148000.0
2014-04-10 12:15:00,63.8,63.87,63.8,63.82,64700.0,56.0757,56.1372,56.0757,56.0933,64700.0
2014-04-10 12:20:00,63.83,63.86,63.77,63.79,78800.0,56.102,56.1284,56.0493,56.0669,78800.0
2014-04-10 12:25:00,63.79,63.82,63.78,63.8,66400.0,56.0669,56.0933,56.0581,56.0757,66400.0
2014-04-10 12:30:00,63.79,63.84,63.77,63.81,73600.0,56.0669,56.1108,56.0493,56.0845,73600.0
2014-04-10 12:35:00,63.81,63.84,63.78,63.79,120300.0,56.0845,56.1108,56.0581,56.0669,120300.0
2014-04-10 12:40:00,63.79,63.8,63.7,63.73,70300.0,56.0669,56.0757,55.9878,56.0142,70300.0
2014-04-10 12:45:00,63.74,63.76,63.7,63.75,70000.0,56.0229,56.0405,55.9878,56.0317,70000.0
2014-04-10 12:50:00,63.76,63.81,63.71,63.81,99600.0,56.0405,56.0845,55.9966,56.0845,99600.0
2014-04-10 12:55:00,63.8,63.8,63.7,63.7,74400.0,56.0757,56.0757,55.9878,55.9878,74400.0
2014-04-10 13:00:00,63.7,63.72,63.66,63.72,104600.0,55.9878,56.0054,55.9526,56.0054,104600.0
2014-04-10 13:05:00,63.72,63.77,63.72,63.74,56500.0,56.0054,56.0493,56.0054,56.0229,56500.0
2014-04-10 13:10:00,63.74,63.78,63.67,63.67,49600.0,56.0229,56.0581,55.9614,55.9614,49600.0
2014-04-10 13:15:00,63.67,63.7,63.55,63.57,86400.0,55.9614,55.9878,55.8559,55.8735,86400.0
2014-04-10 13:20:00,63.57,63.57,63.48,63.5,77300.0,55.8735,55.8735,55.7944,55.812,77300.0
2014-04-10 13:25:00,63.51,63.55,63.45,63.54,109600.0,55.8208,55.8559,55.7681,55.8472,109600.0
2014-04-10 13:30:00,63.54,63.58,63.51,63.53,60100.0,55.8472,55.8823,55.8208,55.8384,60100.0
2014-04-10 13:35:00,63.53,63.57,63.53,63.55,61000.0,55.8384,55.8735,55.8384,55.8559,61000.0
2014-04-10 13:40:00,63.54,63.56,63.51,63.56,38700.0,55.8472,55.8647,55.8208,55.8647,38700.0
2014-04-10 13:45:00,63.56,63.58,63.53,63.57,110700.0,55.8647,55.8823,55.8384,55.8735,110700.0
2014-04-10 13:50:00,63.57,63.58,63.49,63.58,65700.0,55.8735,55.8823,55.8032,55.8823,65700.0
2014-04-10 13:55:00,63.58,63.63,63.58,63.63,71700.0,55.8823,55.9263,55.8823,55.9263,71700.0
2014-04-10 14:00:00,63.62,63.65,63.59,63.64,66200.0,55.9175,55.9438,55.8911,55.9351,66200.0
2014-04-10 14:05:00,63.65,63.7,63.65,63.67,67000.0,55.9438,55.9878,55.9438,55.9614,67000.0
2014-04-10 14:10:00,63.67,63.71,63.64,63.71,58500.0,55.9614,55.9966,55.9351,55.9966,58500.0
2014-04-10 14:15:00,63.72,63.73,63.66,63.68,55900.0,56.0054,56.0142,55.9526,55.9702,55900.0
2014-04-10 14:20:00,63.68,63.69,63.64,63.65,60200.0,55.9702,55.979,55.9351,55.9438,60200.0
2014-04-10 14:25:00,63.66,63.66,63.57,63.57,70800.0,55.9526,55.9526,55.8735,55.8735,70800.0
2014-04-10 14:30:00,63.57,63.57,63.48,63.5,104200.0,55.8735,55.8735,55.7944,55.812,104200.0
2014-04-10 14:35:00,63.5,63.51,63.42,63.51,102900.0,55.812,55.8208,55.7417,55.8208,102900.0
2014-04-10 14:40:00,63.5,63.56,63.5,63.54,63900.0,55.812,55.8647,55.812,55.8472,63900.0
2014-04-10 14:45:00,63.53,63.53,63.39,63.41,101500.0,55.8384,55.8384,55.7153,55.7329,101500.0
2014-04-10 14:50:00,63.41,63.49,63.38,63.38,87500.0,55.7329,55.8032,55.7065,55.7065,87500.0
2014-04-10 14:55:00,63.38,63.42,63.34,63.38,76600.0,55.7065,55.7417,55.6714,55.7065,76600.0
2014-04-10 15:00:00,63.36,63.37,63.18,63.21,203300.0,55.6889,55.6977,55.5307,55.5571,203300.0
2014-04-10 15:05:00,63.2,63.2,63.06,63.08,232400.0,55.5483,55.5483,55.4253,55.4428,232400.0
2014-04-10 15:10:00,63.07,63.17,63.06,63.15,114000.0,55.4341,55.522,55.4253,55.5044,114000.0
2014-04-10 15:15:00,63.15,63.28,63.15,63.28,108400.0,55.5044,55.6186,55.5044,55.6186,108400.0
2014-04-10 15:20:00,63.28,63.28,63.17,63.18,152800.0,55.6186,55.6186,55.522,55.5307,152800.0
2014-04-10 15:25:00,63.18,63.21,63.14,63.18,152500.0,55.5307,55.5571,55.4956,55.5307,152500.0
2014-04-10 15:30:00,63.16,63.23,63.12,63.2,181800.0,55.5132,55.5747,55.478,55.5483,181800.0
2014-04-10 15:35:00,63.21,63.25,63.2,63.22,158900.0,55.5571,55.5923,55.5483,55.5659,158900.0
2014-04-10 15:40:00,63.21,63.28,63.17,63.28,213300.0,55.5571,55.6186,55.522,55.6186,213300.0
2014-04-10 15:45:00,63.28,63.36,63.27,63.34,184800.0,55.6186,55.6889,55.6098,55.6714,184800.0
2014-04-10 15:50:00,63.33,63.33,63.21,63.23,335900.0,55.6626,55.6626,55.5571,55.5747,335900.0
2014-04-10 15:55:00,63.24,63.27,63.1,63.1,700900.0,55.5835,55.6098,55.4604,55.4604,700900.0
2014-04-11 09:30:00,62.54,62.77,62.54,62.59,104400.0,54.9682,55.1704,54.9682,55.0122,104400.0
2014-04-11 09:35:00,62.58,62.7,62.52,62.7,216800.0,55.0034,55.1089,54.9506,55.1089,216800.0
2014-04-11 09:40:00,62.7,62.84,62.7,62.84,202400.0,55.1089,55.2319,55.1089,55.2319,202400.0
2014-04-11 09:45:00,62.84,62.85,62.67,62.78,87100.0,55.2319,55.2407,55.0825,55.1792,87100.0
2014-04-11 09:50:00,62.77,62.93,62.77,62.93,105800.0,55.1704,55.311,55.1704,55.311,105800.0
2014-04-11 09:55:00,62.93,62.93,62.8,62.83,54700.0,55.311,55.311,55.1967,55.2231,54700.0
2014-04-11 10:00:00,62.81,62.84,62.66,62.66,78300.0,55.2055,55.2319,55.0737,55.0737,78300.0
2014-04-11 10:05:00,62.65,62.73,62.55,62.58,115000.0,55.0649,55.1352,54.977,55.0034,115000.0
2014-04-11 10:10:00,62.6,62.63,62.47,62.5,83800.0,55.021,55.0473,54.9067,54.9331,83800.0
2014-04-11 10:15:00,62.48,62.58,62.42,62.44,125000.0,54.9155,55.0034,54.8628,54.8803,125000.0
2014-04-11 10:20:00,62.44,62.51,62.4,62.47,82800.0,54.8803,54.9419,54.8452,54.9067,82800.0
2014-04-11 10:25:00,62.48,62.64,62.48,62.61,119300.0,54.9155,55.0561,54.9155,55.0298,119300.0
2014-04-11 10:30:00,62.6,62.75,62.54,62.71,111900.0,55.021,55.1528,54.9682,55.1176,111900.0
2014-04-11 10:35:00,62.72,62.8,62.7,62.7,41000.0,55.1264,55.1967,55.1089,55.1089,41000.0
2014-04-11 10:40:00,62.71,62.84,62.69,62.75,105700.0,55.1176,55.2319,55.1001,55.1528,105700.0
2014-04-11 10:45:00,62.75,62.81,62.68,62.77,38000.0,55.1528,55.2055,55.0913,55.1704,38000.0
2014-04-11 10:50:00,62.76,63.03,62.74,63.03,115900.0,55.1616,55.3989,55.144,55.3989,115900.0
2014-04-11 10:55:00,63.03,63.09,63.01,63.01,108400.0,55.3989,55.4516,55.3813,55.3813,108400.0
2014-04-11 11:00:00,63.01,63.02,62.9,62.9,73300.0,55.3813,55.3901,55.2846,55.2846,73300.0
2014-04-11 11:05:00,62.89,62.89,62.79,62.79,25400.0,55.2759,55.2759,55.188,55.188,25400.0
2014-04-11 11:10:00,62.79,62.91,62.78,62.91,38100.0,55.188,55.2934,55.1792,55.2934,38100.0
2014-04-11 11:15:00,62.91,63.04,62.91,63.02,32500.0,55.2934,55.4077,55.2934,55.3901,32500.0
2014-04-11 11:20:00,63.02,63.02,62.87,62.9,273700.0,55.3901,55.3901,55.2583,55.2846,273700.0
2014-04-11 11:25:00,62.9,62.91,62.85,62.9,49900.0,55.2846,55.2934,55.2407,55.2846,49900.0
2014-04-11 11:30:00,62.89,62.89,62.84,62.87,30600.0,55.2759,55.2759,55.2319,55.2583,30600.0
2014-04-11 11:35:00,62.88,62.93,62.78,62.83,44100.0,55.2671,55.311,55.1792,55.2231,44100.0
2014-04-11 11:40:00,62.84,62.84,62.79,62.83,39100.0,55.2319,55.2319,55.188,55.2231,39100.0
2014-04-11 11:45:00,62.82,62.82,62.71,62.75,44600.0,55.2143,55.2143,55.1176,55.1528,44600.0
2014-04-11 11:50:00,62.74,62.75,62.7,62.7,30400.0,55.144,55.1528,55.1089,55.1089,30400.0
2014-04-11 11:55:00,62.7,62.76,62.69,62.75,47000.0,55.1089,55.1616,55.1001,55.1528,47000.0
2014-04-11 12:00:00,62.75,62.82,62.75,62.76,47400.0,55.1528,55.2143,55.1528,55.1616,47400.0
2014-04-11 12:05:00,62.76,62.77,62.69,62.69,26300.0,55.1616,55.1704,55.1001,55.1001,26300.0
2014-04-11 12:10:00,62.68,62.71,62.62,62.62,18100.0,55.0913,55.1176,55.0385,55.0385,18100.0
2014-04-11 12:15:00,62.62,62.69,62.58,62.68,68300.0,55.0385,55.1001,55.0034,55.0913,68300.0
2014-04-11 12:20:00,62.67,62.67,62.61,62.62,38500.0,55.0825,55.0825,55.0298,55.0385,38500.0
2014-04-11 12:25:00,62.64,62.7,62.64,62.69,23000.0,55.0561,55.1089,55.0561,55.1001,23000.0
2014-04-11 12:30:00,62.69,62.71,62.67,62.68,23000.0,55.1001,55.1176,55.0825,55.0913,23000.0
2014-04-11 12:35:00,62.68,62.71,62.66,62.71,19000.0,55.0913,55.1176,55.0737,55.1176,19000.0
2014-04-11 12:40:00,62.71,62.78,62.71,62.75,40500.0,55.1176,55.1792,55.1176,55.1528,40500.0
2014-04-11 12:45:00,62.74,62.77,62.74,62.74,11800.0,55.144,55.1704,55.144,55.144,11800.0
2014-04-11 12:50:00,62.73,62.73,62.63,62.63,19800.0,55.1352,55.1352,55.0473,55.0473,19800.0
2014-04-11 12:55:00,62.63,62.7,62.63,62.7,14200.0,55.0473,55.1089,55.0473,55.1089,14200.0
2014-04-11 13:00:00,62.7,62.7,62.64,62.64,11000.0,55.1089,55.1089,55.0561,55.0561,11000.0
2014-04-11 13:05:00,62.63,62.63,62.5,62.55,51100.0,55.0473,55.0473,54.9331,54.977,51100.0
2014-04-11 13:10:00,62.54,62.62,62.53,62.56,64200.0,54.9682,55.0385,54.9594,54.9858,64200.0
2014-04-11 13:15:00,62.57,62.58,62.53,62.54,20700.0,54.9946,55.0034,54.9594,54.9682,20700.0
2014-04-11 13:20:00,62.53,62.57,62.52,62.52,28800.0,54.9594,54.9946,54.9506,54.9506,28800.0
2014-04-11 13:25:00,62.53,62.55,62.48,62.5,37500.0,54.9594,54.977,54.9155,54.9331,37500.0
2014-04-11 13:30:00,62.49,62.51,62.43,62.51,31900.0,54.9243,54.9419,54.8715,54.9419,31900.0
2014-04-11 13:35:00,62.5,62.53,62.47,62.5,20900.0,54.9331,54.9594,54.9067,54.9331,20900.0
2014-04-11 13:40:00,62.5,62.56,62.5,62.53,28400.0,54.9331,54.9858,54.9331,54.9594,28400.0
2014-04-11 13:45:00,62.54,62.6,62.53,62.54,27500.0,54.9682,55.021,54.9594,54.9682,27500.0
2014-04-11 13:50:00,62.54,62.55,62.49,62.5,15300.0,54.9682,54.977,54.9243,54.9331,15300.0
2014-04-11 13:55:00,62.49,62.49,62.43,62.43,30200.0,54.9243,54.9243,54.8715,54.8715,30200.0
2014-04-11 14:00:00,62.44,62.51,62.43,62.46,38600.0,54.8803,54.9419,54.8715,54.8979,38600.0
2014-04-11 14:05:00,62.47,62.54,62.46,62.48,31200.0,54.9067,54.9682,54.8979,54.9155,31200.0
2014-04-11 14:10:00,62.47,62.48,62.41,62.42,25000.0,54.9067,54.9155,54.854,54.8628,25000.0
2014-04-11 14:15:00,62.41,62.45,62.38,62.42,44000.0,54.854,54.8891,54.8276,54.8628,44000.0
2014-04-11 14:20:00,62.42,62.43,62.38,62.4,47200.0,54.8628,54.8715,54.8276,54.8452,47200.0
2014-04-11 14:25:00,62.4,62.43,62.33,62.35,209000.0,54.8452,54.8715,54.7837,54.8012,209000.0
2014-04-11 14:30:00,62.34,62.37,62.32,62.34,72000.0,54.7924,54.8188,54.7749,54.7924,72000.0
2014-04-11 14:35:00,62.34,62.35,62.29,62.29,63700.0,54.7924,54.8012,54.7485,54.7485,63700.0
2014-04-11 14:40:00,62.29,62.3,62.2,62.22,134900.0,54.7485,54.7573,54.6694,54.687,134900.0
2014-04-11 14:45:00,62.21,62.22,62.12,62.14,93600.0,54.6782,54.687,54.5991,54.6167,93600.0
2014-04-11 14:50:00,62.14,62.28,62.13,62.28,142800.0,54.6167,54.7397,54.6079,54.7397,142800.0
2014-04-11 14:55:00,62.28,62.32,62.27,62.31,156100.0,54.7397,54.7749,54.7309,54.7661,156100.0
2014-04-11 15:00:00,62.31,62.31,62.18,62.21,99100.0,54.7661,54.7661,54.6518,54.6782,99100.0
2014-04-11 15:05:00,62.22,62.33,62.18,62.32,116800.0,54.687,54.7837,54.6518,54.7749,116800.0
2014-04-11 15:10:00,62.32,62.34,62.28,62.29,102500.0,54.7749,54.7924,54.7397,54.7485,102500.0
2014-04-11 15:15:00,62.3,62.32,62.27,62.3,94700.0,54.7573,54.7749,54.7309,54.7573,94700.0
2014-04-11 15:20:00,62.3,62.49,62.3,62.49,181000.0,54.7573,54.9243,54.7573,54.9243,181000.0
2014-04-11 15:25:00,62.5,62.5,62.42,62.43,138500.0,54.9331,54.9331,54.8628,54.8715,138500.0
2014-04-11 15:30:00,62.43,62.43,62.33,62.36,119400.0,54.8715,54.8715,54.7837,54.81,119400.0
2014-04-11 15:35:00,62.36,62.4,62.33,62.36,188500.0,54.81,54.8452,54.7837,54.81,188500.0
2014-04-11 15:40:00,62.37,62.45,62.37,62.37,129400.0,54.8188,54.8891,54.8188,54.8188,129400.0
2014-04-11 15:45:00,62.36,62.36,62.28,62.35,225200.0,54.81,54.81,54.7397,54.8012,225200.0
2014-04-11 15:50:00,62.34,62.34,62.22,62.23,374900.0,54.7924,54.7924,54.687,54.6958,374900.0
2014-04-11 15:55:00,62.23,62.32,62.23,62.25,864400.0,54.6958,54.7749,54.6958,54.7133,864400.0
2014-04-14 09:30:00,62.72,62.82,62.53,62.68,219000.0,55.1264,55.2143,54.9594,55.0913,219000.0
2014-04-14 09:35:00,62.68,62.71,62.53,62.67,184300.0,55.0913,55.1176,54.9594,55.0825,184300.0
2014-04-14 09:40:00,62.66,62.72,62.61,62.65,96200.0,55.0737,55.1264,55.0298,55.0649,96200.0
2014-04-14 09:45:00,62.64,62.65,62.53,62.56,101900.0,55.0561,55.0649,54.9594,54.9858,101900.0
2014-04-14 09:50:00,62.57,62.67,62.57,62.59,43000.0,54.9946,55.0825,54.9946,55.0122,43000.0
2014-04-14 09:55:00,62.59,62.64,62.54,62.61,53800.0,55.0122,55.0561,54.9682,55.0298,53800.0
2014-04-14 10:00:00,62.59,62.68,62.54,62.62,42900.0,55.0122,55.0913,54.9682,55.0385,42900.0
2014-04-14 10:05:00,62.63,62.78,62.62,62.73,82500.0,55.0473,55.1792,55.0385,55.1352,82500.0
2014-04-14 10:10:00,62.73,62.73,62.62,62.64,46400.0,55.1352,55.1352,55.0385,55.0561,46400.0
2014-04-14 10:15:00,62.63,62.66,62.6,62.65,35800.0,55.0473,55.0737,55.021,55.0649,35800.0
2014-04-14 10:20:00,62.64,62.64,62.55,62.58,36000.0,55.0561,55.0561,54.977,55.0034,36000.0
2014-04-14 10:25:00,62.57,62.63,62.48,62.53,211400.0,54.9946,55.0473,54.9155,54.9594,211400.0
2014-04-14 10:30:00,62.53,62.67,62.51,62.63,54300.0,54.9594,55.0825,54.9419,55.0473,54300.0
2014-04-14 10:35:00,62.64,62.72,62.61,62.7,43100.0,55.0561,55.1264,55.0298,55.1089,43100.0
2014-04-14 10:40:00,62.72,62.81,62.72,62.8,63800.0,55.1264,55.2055,55.1264,55.1967,63800.0
2014-04-14 10:45:00,62.8,62.84,62.79,62.81,90300.0,55.1967,55.2319,55.188,55.2055,90300.0
2014-04-14 10:50:00,62.81,62.95,62.81,62.95,62900.0,55.2055,55.3286,55.2055,55.3286,62900.0
2014-04-14 10:55:00,62.95,63.01,62.95,62.99,26300.0,55.3286,55.3813,55.3286,55.3637,26300.0
2014-04-14 11:00:00,62.99,63.0,62.91,62.91,24100.0,55.3637,55.3725,55.2934,55.2934,24100.0
2014-04-14 11:05:00,62.9,62.93,62.86,62.87,43100.0,55.2846,55.311,55.2495,55.2583,43100.0
2014-04-14 11:10:00,62.87,62.89,62.79,62.89,109700.0,55.2583,55.2759,55.188,55.2759,109700.0
2014-04-14 11:15:00,62.9,62.91,62.88,62.9,25000.0,55.2846,55.2934,55.2671,55.2846,25000.0
2014-04-14 11:20:00,62.89,62.89,62.84,62.86,22000.0,55.2759,55.2759,55.2319,55.2495,22000.0
2014-04-14 11:25:00,62.86,62.88,62.83,62.84,23600.0,55.2495,55.2671,55.2231,55.2319,23600.0
2014-04-14 11:30:00,62.85,62.96,62.85,62.95,32100.0,55.2407,55.3374,55.2407,55.3286,32100.0
2014-04-14 11:35:00,62.95,62.95,62.91,62.93,15500.0,55.3286,55.3286,55.2934,55.311,15500.0
2014-04-14 11:40:00,62.93,62.93,62.88,62.92,17700.0,55.311,55.311,55.2671,55.3022,17700.0
2014-04-14 11:45:00,62.93,62.93,62.85,62.87,11300.0,55.311,55.311,55.2407,55.2583,11300.0
2014-04-14 11:50:00,62.86,62.88,62.84,62.85,8200.0,55.2495,55.2671,55.2319,55.2407,8200.0
2014-04-14 11:55:00,62.84,62.85,62.75,62.77,10800.0,55.2319,55.2407,55.1528,55.1704,10800.0
2014-04-14 12:00:00,62.77,62.81,62.76,62.79,34300.0,55.1704,55.2055,55.1616,55.188,34300.0
2014-04-14 12:05:00,62.79,62.79,62.74,62.77,11900.0,55.188,55.188,55.144,55.1704,11900.0
2014-04-14 12:10:00,62.77,62.81,62.77,62.8,21100.0,55.1704,55.2055,55.1704,55.1967,21100.0
2014-04-14 12:15:00,62.8,62.86,62.8,62.83,7000.0,55.1967,55.2495,55.1967,55.2231,7000.0
2014-04-14 12:20:00,62.82,62.82,62.79,62.79,5400.0,55.2143,55.2143,55.188,55.188,5400.0
2014-04-14 12:25:00,62.78,62.8,62.76,62.8,11300.0,55.1792,55.1967,55.1616,55.1967,11300.0
2014-04-14 12:30:00,62.81,62.84,62.79,62.83,16900.0,55.2055,55.2319,55.188,55.2231,16900.0
2014-04-14 12:35:00,62.84,62.92,62.83,62.86,30600.0,55.2319,55.3022,55.2231,55.2495,30600.0
2014-04-14 12:40:00,62.85,62.89,62.84,62.84,16300.0,55.2407,55.2759,55.2319,55.2319,16300.0
2014-04-14 12:45:00,62.84,62.86,62.83,62.86,9300.0,55.2319,55.2495,55.2231,55.2495,9300.0
2014-04-14 12:50:00,62.85,62.87,62.83,62.87,11900.0,55.2407,55.2583,55.2231,55.2583,11900.0
2014-04-14 12:55:00,62.87,62.87,62.81,62.83,29200.0,55.2583,55.2583,55.2055,55.2231,29200.0
2014-04-14 13:00:00,62.84,62.85,62.79,62.81,10400.0,55.2319,55.2407,55.188,55.2055,10400.0
2014-04-14 13:05:00,62.81,62.82,62.8,62.82,2200.0,55.2055,55.2143,55.1967,55.2143,2200.0
2014-04-14 13:10:00,62.81,62.81,62.78,62.79,31400.0,55.2055,55.2055,55.1792,55.188,31400.0
2014-04-14 13:15:00,62.79,62.79,62.74,62.75,43200.0,55.188,55.188,55.144,55.1528,43200.0
2014-04-14 13:20:00,62.76,62.76,62.68,62.71,40900.0,55.1616,55.1616,55.0913,55.1176,40900.0
2014-04-14 13:25:00,62.7,62.74,62.69,62.69,11600.0,55.1089,55.144,55.1001,55.1001,11600.0
2014-04-14 13:30:00,62.68,62.73,62.66,62.71,25400.0,55.0913,55.1352,55.0737,55.1176,25400.0
2014-04-14 13:35:00,62.72,62.8,62.71,62.78,26700.0,55.1264,55.1967,55.1176,55.1792,26700.0
2014-04-14 13:40:00,62.79,62.79,62.72,62.72,38200.0,55.188,55.188,55.1264,55.1264,38200.0
2014-04-14 13:45:00,62.74,62.76,62.65,62.66,24000.0,55.144,55.1616,55.0649,55.0737,24000.0
2014-04-14 13:50:00,62.66,62.67,62.64,62.64,8600.0,55.0737,55.0825,55.0561,55.0561,8600.0
2014-04-14 13:55:00,62.64,62.64,62.61,62.61,8100.0,55.0561,55.0561,55.0298,55.0298,8100.0
2014-04-14 14:00:00,62.62,62.62,62.57,62.6,48200.0,55.0385,55.0385,54.9946,55.021,48200.0
2014-04-14 14:05:00,62.61,62.71,62.61,62.68,22600.0,55.0298,55.1176,55.0298,55.0913,22600.0
2014-04-14 14:10:00,62.67,62.68,62.63,62.66,26200.0,55.0825,55.0913,55.0473,55.0737,26200.0
2014-04-14 14:15:00,62.65,62.66,62.58,62.59,26300.0,55.0649,55.0737,55.0034,55.0122,26300.0
2014-04-14 14:20:00,62.58,62.6,62.51,62.55,91500.0,55.0034,55.021,54.9419,54.977,91500.0
2014-04-14 14:25:00,62.55,62.56,62.5,62.52,233300.0,54.977,54.9858,54.9331,54.9506,233300.0
2014-04-14 14:30:00,62.51,62.53,62.45,62.5,23900.0,54.9419,54.9594,54.8891,54.9331,23900.0
2014-04-14 14:35:00,62.51,62.54,62.48,62.52,12100.0,54.9419,54.9682,54.9155,54.9506,12100.0
2014-04-14 14:40:00,62.52,62.56,62.46,62.54,24300.0,54.9506,54.9858,54.8979,54.9682,24300.0
2014-04-14 14:45:00,62.54,62.58,62.54,62.58,42000.0,54.9682,55.0034,54.9682,55.0034,42000.0
2014-04-14 14:50:00,62.58,62.61,62.57,62.59,92500.0,55.0034,55.0298,54.9946,55.0122,92500.0
2014-04-14 14:55:00,62.6,62.6,62.49,62.49,20800.0,55.021,55.021,54.9243,54.9243,20800.0
2014-04-14 15:00:00,62.5,62.51,62.42,62.43,48500.0,54.9331,54.9419,54.8628,54.8715,48500.0
2014-04-14 15:05:00,62.43,62.45,62.39,62.4,27800.0,54.8715,54.8891,54.8364,54.8452,27800.0
2014-04-14 15:10:00,62.39,62.43,62.22,62.23,60900.0,54.8364,54.8715,54.687,54.6958,60900.0
2014-04-14 15:15:00,62.25,62.31,62.24,62.27,36700.0,54.7133,54.7661,54.7045,54.7309,36700.0
2014-04-14 15:20:00,62.28,62.37,62.26,62.35,22400.0,54.7397,54.8188,54.7221,54.8012,22400.0
2014-04-14 15:25:00,62.36,62.4,62.31,62.4,46100.0,54.81,54.8452,54.7661,54.8452,46100.0
2014-04-14 15:30:00,62.41,62.51,62.41,62.48,95100.0,54.854,54.9419,54.854,54.9155,95100.0
2014-04-14 15:35:00,62.47,62.57,62.44,62.55,179500.0,54.9067,54.9946,54.8803,54.977,179500.0
2014-04-14 15:40:00,62.56,62.58,62.5,62.58,44000.0,54.9858,55.0034,54.9331,55.0034,44000.0
2014-04-14 15:45:00,62.58,62.66,62.57,62.63,92400.0,55.0034,55.0737,54.9946,55.0473,92400.0
2014-04-14 15:50:00,62.63,62.74,62.62,62.68,135500.0,55.0473,55.144,55.0385,55.0913,135500.0
2014-04-14 15:55:00,62.68,62.79,62.66,62.74,202300.0,55.0913,55.188,55.0737,55.144,202300.0
2014-04-15 09:30:00,62.94,62.94,62.77,62.78,52900.0,55.3198,55.3198,55.1704,55.1792,52900.0
2014-04-15 09:35:00,62.78,62.96,62.78,62.96,79200.0,55.1792,55.3374,55.1792,55.3374,79200.0
2014-04-15 09:40:00,62.97,63.08,62.97,63.07,265700.0,55.3462,55.4428,55.3462,55.4341,265700.0
2014-04-15 09:45:00,63.1,63.15,63.08,63.12,56000.0,55.4604,55.5044,55.4428,55.478,56000.0
2014-04-15 09:50:00,63.13,63.15,63.07,63.09,252000.0,55.4868,55.5044,55.4341,55.4516,252000.0
2014-04-15 09:55:00,63.09,63.1,63.01,63.03,115300.0,55.4516,55.4604,55.3813,55.3989,115300.0
2014-04-15 10:00:00,63.02,63.09,62.93,62.97,151700.0,55.3901,55.4516,55.311,55.3462,151700.0
2014-04-15 10:05:00,62.96,62.96,62.85,62.9,65400.0,55.3374,55.3374,55.2407,55.2846,65400.0
2014-04-15 10:10:00,62.91,62.91,62.72,62.73,45300.0,55.2934,55.2934,55.1264,55.1352,45300.0
2014-04-15 10:15:00,62.73,62.83,62.69,62.7,62100.0,55.1352,55.2231,55.1001,55.1089,62100.0
2014-04-15 10:20:00,62.71,62.71,62.58,62.6,99800.0,55.1176,55.1176,55.0034,55.021,99800.0
2014-04-15 10:25:00,62.6,62.65,62.53,62.55,52900.0,55.021,55.0649,54.9594,54.977,52900.0
2014-04-15 10:30:00,62.53,62.56,62.38,62.54,106800.0,54.9594,54.9858,54.8276,54.9682,106800.0
2014-04-15 10:35:00,62.54,62.63,62.53,62.58,70100.0,54.9682,55.0473,54.9594,55.0034,70100.0
2014-04-15 10:40:00,62.59,62.66,62.52,62.52,45500.0,55.0122,55.0737,54.9506,54.9506,45500.0
2014-04-15 10:45:00,62.52,62.62,62.51,62.53,79400.0,54.9506,55.0385,54.9419,54.9594,79400.0
2014-04-15 10:50:00,62.53,62.62,62.35,62.4,63200.0,54.9594,55.0385,54.8012,54.8452,63200.0
2014-04-15 10:55:00,62.4,62.46,62.33,62.38,91100.0,54.8452,54.8979,54.7837,54.8276,91100.0
2014-04-15 11:00:00,62.36,62.36,62.2,62.25,83500.0,54.81,54.81,54.6694,54.7133,83500.0
2014-04-15 11:05:00,62.25,62.43,62.25,62.3,158900.0,54.7133,54.8715,54.7133,54.7573,158900.0
2014-04-15 11:10:00,62.31,62.36,62.25,62.26,82900.0,54.7661,54.81,54.7133,54.7221,82900.0
2014-04-15 11:15:00,62.26,62.34,62.21,62.34,93800.0,54.7221,54.7924,54.6782,54.7924,93800.0
2014-04-15 11:20:00,62.33,62.43,62.29,62.4,264500.0,54.7837,54.8715,54.7485,54.8452,264500.0
2014-04-15 11:25:00,62.4,62.41,62.3,62.35,65100.0,54.8452,54.854,54.7573,54.8012,65100.0
2014-04-15 11:30:00,62.36,62.5,62.31,62.45,92800.0,54.81,54.9331,54.7661,54.8891,92800.0
2014-04-15 11:35:00,62.43,62.45,62.36,62.37,103000.0,54.8715,54.8891,54.81,54.8188,103000.0
2014-04-15 11:40:00,62.36,62.36,62.22,62.25,96400.0,54.81,54.81,54.687,54.7133,96400.0
2014-04-15 11:45:00,62.24,62.25,62.1,62.13,104200.0,54.7045,54.7133,54.5815,54.6079,104200.0
2014-04-15 11:50:00,62.12,62.16,62.09,62.12,43400.0,54.5991,54.6342,54.5727,54.5991,43400.0
2014-04-15 11:55:00,62.14,62.15,62.03,62.1,92100.0,54.6167,54.6254,54.52,54.5815,92100.0
2014-04-15 12:00:00,62.1,62.1,61.95,62.01,90100.0,54.5815,54.5815,54.4497,54.5024,90100.0
2014-04-15 12:05:00,62.0,62.01,61.91,62.01,66800.0,54.4936,54.5024,54.4145,54.5024,66800.0
2014-04-15 12:10:00,62.01,62.07,61.97,62.05,49000.0,54.5024,54.5551,54.4672,54.5376,49000.0
2014-04-15 12:15:00,62.05,62.09,62.01,62.04,74600.0,54.5376,54.5727,54.5024,54.5288,74600.0
2014-04-15 12:20:00,62.04,62.08,61.94,61.97,32900.0,54.5288,54.5639,54.4409,54.4672,32900.0
2014-04-15 12:25:00,61.97,62.11,61.94,62.1,45700.0,54.4672,54.5903,54.4409,54.5815,45700.0
2014-04-15 12:30:00,62.08,62.11,62.0,62.0,62000.0,54.5639,54.5903,54.4936,54.4936,62000.0
2014-04-15 12:35:00,62.0,62.08,61.99,62.01,32000.0,54.4936,54.5639,54.4848,54.5024,32000.0
2014-04-15 12:40:00,62.01,62.1,62.01,62.03,28200.0,54.5024,54.5815,54.5024,54.52,28200.0
2014-04-15 12:45:00,62.04,62.05,61.93,61.96,37800.0,54.5288,54.5376,54.4321,54.4584,37800.0
2014-04-15 12:50:00,61.95,62.0,61.94,61.99,56000.0,54.4497,54.4936,54.4409,54.4848,56000.0
2014-04-15 12:55:00,62.0,62.02,61.91,61.92,95300.0,54.4936,54.5112,54.4145,54.4233,95300.0
2014-04-15 13:00:00,61.92,61.99,61.84,61.99,45700.0,54.4233,54.4848,54.353,54.4848,45700.0
2014-04-15 13:05:00,61.99,62.04,61.96,62.0,48800.0,54.4848,54.5288,54.4584,54.4936,48800.0
2014-04-15 13:10:00,62.01,62.03,61.93,62.03,29000.0,54.5024,54.52,54.4321,54.52,29000.0
2014-04-15 13:15:00,62.03,62.11,62.03,62.07,54900.0,54.52,54.5903,54.52,54.5551,54900.0
2014-04-15 13:20:00,62.07,62.1,62.0,62.04,19200.0,54.5551,54.5815,54.4936,54.5288,19200.0
2014-04-15 13:25:00,62.03,62.1,61.96,62.1,38800.0,54.52,54.5815,54.4584,54.5815,38800.0
2014-04-15 13:30:00,62.1,62.23,62.05,62.22,104700.0,54.5815,54.6958,54.5376,54.687,104700.0
2014-04-15 13:35:00,62.24,62.31,62.22,62.25,42800.0,54.7045,54.7661,54.687,54.7133,42800.0
2014-04-15 13:40:00,62.25,62.35,62.25,62.27,61300.0,54.7133,54.8012,54.7133,54.7309,61300.0
2014-04-15 13:45:00,62.27,62.27,62.19,62.21,106100.0,54.7309,54.7309,54.6606,54.6782,106100.0
2014-04-15 13:50:00,62.2,62.26,62.19,62.24,79600.0,54.6694,54.7221,54.6606,54.7045,79600.0
2014-04-15 13:55:00,62.24,62.46,62.22,62.41,82900.0,54.7045,54.8979,54.687,54.854,82900.0
2014-04-15 14:00:00,62.42,62.56,62.42,62.48,66100.0,54.8628,54.9858,54.8628,54.9155,66100.0
2014-04-15 14:05:00,62.48,62.57,62.43,62.43,65400.0,54.9155,54.9946,54.8715,54.8715,65400.0
2014-04-15 14:10:00,62.44,62.5,62.37,62.45,83100.0,54.8803,54.9331,54.8188,54.8891,83100.0
2014-04-15 14:15:00,62.46,62.51,62.37,62.38,86600.0,54.8979,54.9419,54.8188,54.8276,86600.0
2014-04-15 14:20:00,62.37,62.42,62.32,62.38,81000.0,54.8188,54.8628,54.7749,54.8276,81000.0
2014-04-15 14:25:00,62.36,62.47,62.34,62.43,64200.0,54.81,54.9067,54.7924,54.8715,64200.0
2014-04-15 14:30:00,62.43,62.6,62.42,62.6,143400.0,54.8715,55.021,54.8628,55.021,143400.0
2014-04-15 14:35:00,62.61,62.63,62.53,62.63,121500.0,55.0298,55.0473,54.9594,55.0473,121500.0
2014-04-15 14:40:00,62.64,62.67,62.62,62.66,72800.0,55.0561,55.0825,55.0385,55.0737,72800.0
2014-04-15 14:45:00,62.67,62.75,62.67,62.71,122500.0,55.0825,55.1528,55.0825,55.1176,122500.0
2014-04-15 14:50:00,62.72,62.86,62.72,62.81,96000.0,55.1264,55.2495,55.1264,55.2055,96000.0
2014-04-15 14:55:00,62.79,62.79,62.7,62.7,77800.0,55.188,55.188,55.1089,55.1089,77800.0
2014-04-15 15:00:00,62.71,62.78,62.71,62.71,114100.0,55.1176,55.1792,55.1176,55.1176,114100.0
2014-04-15 15:05:00,62.71,62.72,62.6,62.64,103400.0,55.1176,55.1264,55.021,55.0561,103400.0
2014-04-15 15:10:00,62.64,62.79,62.62,62.79,81000.0,55.0561,55.188,55.0385,55.188,81000.0
2014-04-15 15:15:00,62.79,62.91,62.75,62.91,118400.0,55.188,55.2934,55.1528,55.2934,118400.0
2014-04-15 15:20:00,62.92,62.94,62.79,62.83,100300.0,55.3022,55.3198,55.188,55.2231,100300.0
2014-04-15 15:25:00,62.82,62.87,62.75,62.87,74500.0,55.2143,55.2583,55.1528,55.2583,74500.0
2014-04-15 15:30:00,62.88,62.89,62.8,62.84,124500.0,55.2671,55.2759,55.1967,55.2319,124500.0
2014-04-15 15:35:00,62.84,62.86,62.75,62.77,125700.0,55.2319,55.2495,55.1528,55.1704,125700.0
2014-04-15 15:40:00,62.77,62.8,62.69,62.7,193200.0,55.1704,55.1967,55.1001,55.1089,193200.0
2014-04-15 15:45:00,62.7,62.85,62.69,62.85,173800.0,55.1089,55.2407,55.1001,55.2407,173800.0
2014-04-15 15:50:00,62.85,62.9,62.85,62.86,107600.0,55.2407,55.2846,55.2407,55.2495,107600.0
2014-04-15 15:55:00,62.86,62.87,62.77,62.82,300200.0,55.2495,55.2583,55.1704,55.2143,300200.0
2014-04-16 09:30:00,63.4,63.61,63.3,63.31,139100.0,55.7241,55.9087,55.6362,55.645,139100.0
2014-04-16 09:35:00,63.31,63.31,63.17,63.29,116600.0,55.645,55.645,55.522,55.6274,116600.0
2014-04-16 09:40:00,63.27,63.33,63.23,63.3,74800.0,55.6098,55.6626,55.5747,55.6362,74800.0
2014-04-16 09:45:00,63.3,63.3,63.19,63.19,61200.0,55.6362,55.6362,55.5395,55.5395,61200.0
2014-04-16 09:50:00,63.19,63.22,63.12,63.15,36700.0,55.5395,55.5659,55.478,55.5044,36700.0
2014-04-16 09:55:00,63.14,63.34,63.14,63.28,68000.0,55.4956,55.6714,55.4956,55.6186,68000.0
2014-04-16 10:00:00,63.28,63.29,63.18,63.2,45500.0,55.6186,55.6274,55.5307,55.5483,45500.0
2014-04-16 10:05:00,63.2,63.31,63.17,63.22,56000.0,55.5483,55.645,55.522,55.5659,56000.0
2014-04-16 10:10:00,63.21,63.3,63.21,63.26,26700.0,55.5571,55.6362,55.5571,55.6011,26700.0
2014-04-16 10:15:00,63.26,63.33,63.22,63.33,48300.0,55.6011,55.6626,55.5659,55.6626,48300.0
2014-04-16 10:20:00,63.34,63.43,63.34,63.34,34000.0,55.6714,55.7505,55.6714,55.6714,34000.0
2014-04-16 10:25:00,63.35,63.41,63.3,63.31,71600.0,55.6802,55.7329,55.6362,55.645,71600.0
2014-04-16 10:30:00,63.31,63.35,63.22,63.22,42100.0,55.645,55.6802,55.5659,55.5659,42100.0
2014-04-16 10:35:00,63.21,63.28,63.21,63.22,45600.0,55.5571,55.6186,55.5571,55.5659,45600.0
2014-04-16 10:40:00,63.22,63.23,63.11,63.11,31400.0,55.5659,55.5747,55.4692,55.4692,31400.0
2014-04-16 10:45:00,63.11,63.23,63.1,63.21,44600.0,55.4692,55.5747,55.4604,55.5571,44600.0
2014-04-16 10:50:00,63.2,63.27,63.18,63.2,72400.0,55.5483,55.6098,55.5307,55.5483,72400.0
2014-04-16 10:55:00,63.19,63.25,63.16,63.16,37300.0,55.5395,55.5923,55.5132,55.5132,37300.0
2014-04-16 11:00:00,63.15,63.19,63.08,63.11,27700.0,55.5044,55.5395,55.4428,55.4692,27700.0
2014-04-16 11:05:00,63.12,63.21,63.12,63.19,19300.0,55.478,55.5571,55.478,55.5395,19300.0
2014-04-16 11:10:00,63.19,63.21,63.17,63.2,12800.0,55.5395,55.5571,55.522,55.5483,12800.0
2014-04-16 11:15:00,63.2,63.3,63.2,63.26,35400.0,55.5483,55.6362,55.5483,55.6011,35400.0
2014-04-16 11:20:00,63.26,63.32,63.24,63.32,67500.0,55.6011,55.6538,55.5835,55.6538,67500.0
2014-04-16 11:25:00,63.32,63.36,63.26,63.33,47900.0,55.6538,55.6889,55.6011,55.6626,47900.0
2014-04-16 11:30:00,63.33,63.38,63.31,63.34,23500.0,55.6626,55.7065,55.645,55.6714,23500.0
2014-04-16 11:35:00,63.33,63.33,63.28,63.3,16800.0,55.6626,55.6626,55.6186,55.6362,16800.0
2014-04-16 11:40:00,63.31,63.31,63.26,63.26,68500.0,55.645,55.645,55.6011,55.6011,68500.0
2014-04-16 11:45:00,63.26,63.3,63.26,63.28,107100.0,55.6011,55.6362,55.6011,55.6186,107100.0
2014-04-16 11:50:00,63.28,63.39,63.28,63.37,134100.0,55.6186,55.7153,55.6186,55.6977,134100.0
2014-04-16 11:55:00,63.38,63.39,63.34,63.38,57100.0,55.7065,55.7153,55.6714,55.7065,57100.0
2014-04-16 12:00:00,63.39,63.44,63.38,63.43,30700.0,55.7153,55.7593,55.7065,55.7505,30700.0
2014-04-16 12:05:00,63.43,63.49,63.43,63.47,38600.0,55.7505,55.8032,55.7505,55.7856,38600.0
2014-04-16 12:10:00,63.47,63.5,63.45,63.45,21800.0,55.7856,55.812,55.7681,55.7681,21800.0
2014-04-16 12:15:00,63.46,63.48,63.44,63.45,91600.0,55.7768,55.7944,55.7593,55.7681,91600.0
2014-04-16 12:20:00,63.46,63.48,63.45,63.47,19600.0,55.7768,55.7944,55.7681,55.7856,19600.0
2014-04-16 12:25:00,63.47,63.52,63.47,63.49,97500.0,55.7856,55.8296,55.7856,55.8032,97500.0
2014-04-16 12:30:00,63.5,63.52,63.38,63.4,35800.0,55.812,55.8296,55.7065,55.7241,35800.0
2014-04-16 12:35:00,63.4,63.41,63.37,63.39,18800.0,55.7241,55.7329,55.6977,55.7153,18800.0
2014-04-16 12:40:00,63.39,63.44,63.39,63.42,50200.0,55.7153,55.7593,55.7153,55.7417,50200.0
2014-04-16 12:45:00,63.41,63.42,63.36,63.39,20100.0,55.7329,55.7417,55.6889,55.7153,20100.0
2014-04-16 12:50:00,63.39,63.44,63.38,63.44,24300.0,55.7153,55.7593,55.7065,55.7593,24300.0
2014-04-16 12:55:00,63.44,63.44,63.33,63.33,20700.0,55.7593,55.7593,55.6626,55.6626,20700.0
2014-04-16 13:00:00,63.31,63.34,63.25,63.25,26500.0,55.645,55.6714,55.5923,55.5923,26500.0
2014-04-16 13:05:00,63.24,63.32,63.21,63.32,38400.0,55.5835,55.6538,55.5571,55.6538,38400.0
2014-04-16 13:10:00,63.3,63.32,63.28,63.31,23900.0,55.6362,55.6538,55.6186,55.645,23900.0
2014-04-16 13:15:00,63.32,63.42,63.31,63.36,27700.0,55.6538,55.7417,55.645,55.6889,27700.0
2014-04-16 13:20:00,63.37,63.46,63.35,63.42,35200.0,55.6977,55.7768,55.6802,55.7417,35200.0
2014-04-16 13:25:00,63.43,63.46,63.4,63.42,37200.0,55.7505,55.7768,55.7241,55.7417,37200.0
2014-04-16 13:30:00,63.4,63.4,63.31,63.31,34000.0,55.7241,55.7241,55.645,55.645,34000.0
2014-04-16 13:35:00,63.3,63.38,63.3,63.38,22100.0,55.6362,55.7065,55.6362,55.7065,22100.0
2014-04-16 13:40:00,63.39,63.41,63.33,63.35,30400.0,55.7153,55.7329,55.6626,55.6802,30400.0
2014-04-16 13:45:00,63.36,63.44,63.35,63.4,36700.0,55.6889,55.7593,55.6802,55.7241,36700.0
2014-04-16 13:50:00,63.4,63.4,63.35,63.36,33500.0,55.7241,55.7241,55.6802,55.6889,33500.0
2014-04-16 13:55:00,63.36,63.41,63.33,63.41,44100.0,55.6889,55.7329,55.6626,55.7329,44100.0
2014-04-16 14:00:00,63.42,63.42,63.37,63.37,51300.0,55.7417,55.7417,55.6977,55.6977,51300.0
2014-04-16 14:05:00,63.37,63.4,63.34,63.38,30900.0,55.6977,55.7241,55.6714,55.7065,30900.0
2014-04-16 14:10:00,63.38,63.42,63.38,63.39,80200.0,55.7065,55.7417,55.7065,55.7153,80200.0
2014-04-16 14:15:00,63.38,63.38,63.29,63.35,34900.0,55.7065,55.7065,55.6274,55.6802,34900.0
2014-04-16 14:20:00,63.35,63.37,63.3,63.35,45100.0,55.6802,55.6977,55.6362,55.6802,45100.0
2014-04-16 14:25:00,63.35,63.39,63.34,63.35,38000.0,55.6802,55.7153,55.6714,55.6802,38000.0
2014-04-16 14:30:00,63.36,63.46,63.35,63.42,72000.0,55.6889,55.7768,55.6802,55.7417,72000.0
2014-04-16 14:35:00,63.42,63.44,63.41,63.42,39700.0,55.7417,55.7593,55.7329,55.7417,39700.0
2014-04-16 14:40:00,63.42,63.49,63.4,63.47,46200.0,55.7417,55.8032,55.7241,55.7856,46200.0
2014-04-16 14:45:00,63.47,63.54,63.47,63.54,54000.0,55.7856,55.8472,55.7856,55.8472,54000.0
2014-04-16 14:50:00,63.54,63.59,63.52,63.58,81700.0,55.8472,55.8911,55.8296,55.8823,81700.0
2014-04-16 14:55:00,63.57,63.57,63.53,63.54,79900.0,55.8735,55.8735,55.8384,55.8472,79900.0
2014-04-16 15:00:00,63.54,63.55,63.47,63.49,45700.0,55.8472,55.8559,55.7856,55.8032,45700.0
2014-04-16 15:05:00,63.5,63.51,63.45,63.51,186000.0,55.812,55.8208,55.7681,55.8208,186000.0
2014-04-16 15:10:00,63.51,63.54,63.5,63.51,40400.0,55.8208,55.8472,55.812,55.8208,40400.0
2014-04-16 15:15:00,63.51,63.53,63.49,63.51,34500.0,55.8208,55.8384,55.8032,55.8208,34500.0
2014-04-16 15:20:00,63.51,63.53,63.49,63.53,40400.0,55.8208,55.8384,55.8032,55.8384,40400.0
2014-04-16 15:25:00,63.53,63.56,63.52,63.54,55900.0,55.8384,55.8647,55.8296,55.8472,55900.0
2014-04-16 15:30:00,63.55,63.56,63.51,63.52,58800.0,55.8559,55.8647,55.8208,55.8296,58800.0
2014-04-16 15:35:00,63.52,63.59,63.52,63.59,99500.0,55.8296,55.8911,55.8296,55.8911,99500.0
2014-04-16 15:40:00,63.59,63.63,63.58,63.63,168400.0,55.8911,55.9263,55.8823,55.9263,168400.0
2014-04-16 15:45:00,63.63,63.63,63.6,63.61,171600.0,55.9263,55.9263,55.8999,55.9087,171600.0
2014-04-16 15:50:00,63.61,63.67,63.61,63.65,152600.0,55.9087,55.9614,55.9087,55.9438,152600.0
2014-04-16 15:55:00,63.65,63.7,63.64,63.69,265600.0,55.9438,55.9878,55.9351,55.979,265600.0
2014-04-17 09:30:00,63.63,63.68,63.5,63.68,76100.0,55.9263,55.9702,55.812,55.9702,76100.0
2014-04-17 09:35:00,63.66,63.82,63.61,63.79,76100.0,55.9526,56.0933,55.9087,56.0669,76100.0
2014-04-17 09:40:00,63.8,63.84,63.77,63.8,99400.0,56.0757,56.1108,56.0493,56.0757,99400.0
2014-04-17 09:45:00,63.8,63.8,63.69,63.71,633500.0,56.0757,56.0757,55.979,55.9966,633500.0
2014-04-17 09:50:00,63.7,63.75,63.6,63.62,117900.0,55.9878,56.0317,55.8999,55.9175,117900.0
2014-04-17 09:55:00,63.63,63.76,63.61,63.75,54500.0,55.9263,56.0405,55.9087,56.0317,54500.0
2014-04-17 10:00:00,63.77,63.82,63.71,63.79,77700.0,56.0493,56.0933,55.9966,56.0669,77700.0
2014-04-17 10:05:00,63.79,63.79,63.69,63.76,57300.0,56.0669,56.0669,55.979,56.0405,57300.0
2014-04-17 10:10:00,63.77,63.86,63.77,63.83,69300.0,56.0493,56.1284,56.0493,56.102,69300.0
2014-04-17 10:15:00,63.82,63.83,63.68,63.71,44300.0,56.0933,56.102,55.9702,55.9966,44300.0
2014-04-17 10:20:00,63.72,63.84,63.72,63.84,39900.0,56.0054,56.1108,56.0054,56.1108,39900.0
2014-04-17 10:25:00,63.85,63.93,63.84,63.93,92900.0,56.1196,56.1899,56.1108,56.1899,92900.0
2014-04-17 10:30:00,63.93,63.96,63.87,63.87,52800.0,56.1899,56.2163,56.1372,56.1372,52800.0
2014-04-17 10:35:00,63.86,63.94,63.84,63.94,93000.0,56.1284,56.1987,56.1108,56.1987,93000.0
2014-04-17 10:40:00,63.95,63.97,63.86,63.86,44000.0,56.2075,56.2251,56.1284,56.1284,44000.0
2014-04-17 10:45:00,63.86,63.89,63.83,63.85,47800.0,56.1284,56.1548,56.102,56.1196,47800.0
2014-04-17 10:50:00,63.85,63.9,63.85,63.87,36600.0,56.1196,56.1636,56.1196,56.1372,36600.0
2014-04-17 10:55:00,63.86,63.94,63.85,63.92,27400.0,56.1284,56.1987,56.1196,56.1812,27400.0
2014-04-17 11:00:00,63.93,63.98,63.9,63.91,209300.0,56.1899,56.2339,56.1636,56.1724,209300.0
2014-04-17 11:05:00,63.92,63.97,63.91,63.96,27500.0,56.1812,56.2251,56.1724,56.2163,27500.0
2014-04-17 11:10:00,63.97,63.98,63.92,63.92,28200.0,56.2251,56.2339,56.1812,56.1812,28200.0
2014-04-17 11:15:00,63.92,63.92,63.86,63.9,46400.0,56.1812,56.1812,56.1284,56.1636,46400.0
2014-04-17 11:20:00,63.9,63.97,63.9,63.95,27300.0,56.1636,56.2251,56.1636,56.2075,27300.0
2014-04-17 11:25:00,63.95,63.97,63.9,63.96,29600.0,56.2075,56.2251,56.1636,56.2163,29600.0
2014-04-17 11:30:00,63.97,63.98,63.91,63.91,25900.0,56.2251,56.2339,56.1724,56.1724,25900.0
2014-04-17 11:35:00,63.92,63.92,63.84,63.85,37300.0,56.1812,56.1812,56.1108,56.1196,37300.0
2014-04-17 11:40:00,63.85,63.88,63.83,63.86,30000.0,56.1196,56.146,56.102,56.1284,30000.0
2014-04-17 11:45:00,63.86,63.86,63.82,63.82,28200.0,56.1284,56.1284,56.0933,56.0933,28200.0
2014-04-17 11:50:00,63.82,63.82,63.76,63.77,71100.0,56.0933,56.0933,56.0405,56.0493,71100.0
2014-04-17 11:55:00,63.77,63.8,63.75,63.79,163500.0,56.0493,56.0757,56.0317,56.0669,163500.0
2014-04-17 12:00:00,63.78,63.88,63.76,63.87,99500.0,56.0581,56.146,56.0405,56.1372,99500.0
2014-04-17 12:05:00,63.87,63.87,63.82,63.84,33200.0,56.1372,56.1372,56.0933,56.1108,33200.0
2014-04-17 12:10:00,63.84,63.84,63.8,63.83,45100.0,56.1108,56.1108,56.0757,56.102,45100.0
2014-04-17 12:15:00,63.83,63.83,63.74,63.74,20400.0,56.102,56.102,56.0229,56.0229,20400.0
2014-04-17 12:20:00,63.74,63.76,63.72,63.73,25600.0,56.0229,56.0405,56.0054,56.0142,25600.0
2014-04-17 12:25:00,63.74,63.76,63.74,63.75,27500.0,56.0229,56.0405,56.0229,56.0317,27500.0
2014-04-17 12:30:00,63.74,63.75,63.72,63.72,20100.0,56.0229,56.0317,56.0054,56.0054,20100.0
2014-04-17 12:35:00,63.72,63.77,63.69,63.74,28300.0,56.0054,56.0493,55.979,56.0229,28300.0
2014-04-17 12:40:00,63.76,63.81,63.74,63.75,26800.0,56.0405,56.0845,56.0229,56.0317,26800.0
2014-04-17 12:45:00,63.75,63.78,63.73,63.78,13500.0,56.0317,56.0581,56.0142,56.0581,13500.0
2014-04-17 12:50:00,63.79,63.81,63.77,63.77,16400.0,56.0669,56.0845,56.0493,56.0493,16400.0
2014-04-17 12:55:00,63.78,63.81,63.78,63.8,12300.0,56.0581,56.0845,56.0581,56.0757,12300.0
2014-04-17 13:00:00,63.79,63.87,63.79,63.86,25200.0,56.0669,56.1372,56.0669,56.1284,25200.0
2014-04-17 13:05:00,63.86,63.86,63.82,63.86,17200.0,56.1284,56.1284,56.0933,56.1284,17200.0
2014-04-17 13:10:00,63.86,63.9,63.85,63.87,34500.0,56.1284,56.1636,56.1196,56.1372,34500.0
2014-04-17 13:15:00,63.87,63.89,63.85,63.85,10900.0,56.1372,56.1548,56.1196,56.1196,10900.0
2014-04-17 13:20:00,63.84,63.87,63.84,63.87,7900.0,56.1108,56.1372,56.1108,56.1372,7900.0
2014-04-17 13:25:00,63.87,63.88,63.85,63.86,13600.0,56.1372,56.146,56.1196,56.1284,13600.0
2014-04-17 13:30:00,63.87,63.89,63.87,63.88,10300.0,56.1372,56.1548,56.1372,56.146,10300.0
2014-04-17 13:35:00,63.88,63.93,63.88,63.91,18800.0,56.146,56.1899,56.146,56.1724,18800.0
2014-04-17 13:40:00,63.92,63.96,63.91,63.96,23700.0,56.1812,56.2163,56.1724,56.2163,23700.0
2014-04-17 13:45:00,63.95,63.98,63.93,63.93,44500.0,56.2075,56.2339,56.1899,56.1899,44500.0
2014-04-17 13:50:00,63.92,63.95,63.92,63.94,6600.0,56.1812,56.2075,56.1812,56.1987,6600.0
2014-04-17 13:55:00,63.94,63.95,63.92,63.93,16700.0,56.1987,56.2075,56.1812,56.1899,16700.0
2014-04-17 14:00:00,63.93,63.93,63.87,63.87,9200.0,56.1899,56.1899,56.1372,56.1372,9200.0
2014-04-17 14:05:00,63.87,63.91,63.87,63.88,13200.0,56.1372,56.1724,56.1372,56.146,13200.0
2014-04-17 14:10:00,63.87,63.89,63.86,63.86,17400.0,56.1372,56.1548,56.1284,56.1284,17400.0
2014-04-17 14:15:00,63.86,63.88,63.86,63.86,12200.0,56.1284,56.146,56.1284,56.1284,12200.0
2014-04-17 14:20:00,63.86,63.9,63.85,63.89,24100.0,56.1284,56.1636,56.1196,56.1548,24100.0
2014-04-17 14:25:00,63.88,63.9,63.88,63.89,20500.0,56.146,56.1636,56.146,56.1548,20500.0
2014-04-17 14:30:00,63.89,63.9,63.86,63.87,26900.0,56.1548,56.1636,56.1284,56.1372,26900.0
2014-04-17 14:35:00,63.87,63.88,63.86,63.87,14100.0,56.1372,56.146,56.1284,56.1372,14100.0
2014-04-17 14:40:00,63.87,63.89,63.87,63.87,16500.0,56.1372,56.1548,56.1372,56.1372,16500.0
2014-04-17 14:45:00,63.88,63.89,63.85,63.85,42600.0,56.146,56.1548,56.1196,56.1196,42600.0
2014-04-17 14:50:00,63.85,63.87,63.84,63.86,27800.0,56.1196,56.1372,56.1108,56.1284,27800.0
2014-04-17 14:55:00,63.86,63.86,63.85,63.86,13500.0,56.1284,56.1284,56.1196,56.1284,13500.0
2014-04-17 15:00:00,63.86,63.89,63.85,63.88,29400.0,56.1284,56.1548,56.1196,56.146,29400.0
2014-04-17 15:05:00,63.89,63.91,63.88,63.9,44500.0,56.1548,56.1724,56.146,56.1636,44500.0
2014-04-17 15:10:00,63.91,63.94,63.91,63.93,26100.0,56.1724,56.1987,56.1724,56.1899,26100.0
2014-04-17 15:15:00,63.93,63.96,63.89,63.9,36000.0,56.1899,56.2163,56.1548,56.1636,36000.0
2014-04-17 15:20:00,63.9,63.92,63.9,63.91,34200.0,56.1636,56.1812,56.1636,56.1724,34200.0
2014-04-17 15:25:00,63.91,63.92,63.9,63.9,19200.0,56.1724,56.1812,56.1636,56.1636,19200.0
2014-04-17 15:30:00,63.9,63.9,63.84,63.85,65400.0,56.1636,56.1636,56.1108,56.1196,65400.0
2014-04-17 15:35:00,63.84,63.85,63.81,63.81,119800.0,56.1108,56.1196,56.0845,56.0845,119800.0
2014-04-17 15:40:00,63.82,63.85,63.82,63.84,201200.0,56.0933,56.1196,56.0933,56.1108,201200.0
2014-04-17 15:45:00,63.83,63.85,63.81,63.85,163700.0,56.102,56.1196,56.0845,56.1196,163700.0
2014-04-17 15:50:00,63.84,63.85,63.81,63.81,180100.0,56.1108,56.1196,56.0845,56.0845,180100.0
2014-04-17 15:55:00,63.82,63.83,63.76,63.76,198600.0,56.0933,56.102,56.0405,56.0405,198600.0
2014-04-21 09:30:00,63.75,63.89,63.75,63.89,73300.0,56.0317,56.1548,56.0317,56.1548,73300.0
2014-04-21 09:35:00,63.89,63.94,63.72,63.72,39200.0,56.1548,56.1987,56.0054,56.0054,39200.0
2014-04-21 09:40:00,63.72,63.9,63.72,63.86,86000.0,56.0054,56.1636,56.0054,56.1284,86000.0
2014-04-21 09:45:00,63.85,63.88,63.79,63.81,46700.0,56.1196,56.146,56.0669,56.0845,46700.0
2014-04-21 09:50:00,63.8,63.85,63.76,63.78,48000.0,56.0757,56.1196,56.0405,56.0581,48000.0
2014-04-21 09:55:00,63.79,63.84,63.78,63.79,23700.0,56.0669,56.1108,56.0581,56.0669,23700.0
2014-04-21 10:00:00,63.78,63.88,63.78,63.88,45800.0,56.0581,56.146,56.0581,56.146,45800.0
2014-04-21 10:05:00,63.88,63.91,63.83,63.86,55000.0,56.146,56.1724,56.102,56.1284,55000.0
2014-04-21 10:10:00,63.86,63.87,63.77,63.79,77600.0,56.1284,56.1372,56.0493,56.0669,77600.0
2014-04-21 10:15:00,63.79,63.81,63.75,63.75,164700.0,56.0669,56.0845,56.0317,56.0317,164700.0
2014-04-21 10:20:00,63.75,63.75,63.69,63.72,46600.0,56.0317,56.0317,55.979,56.0054,46600.0
2014-04-21 10:25:00,63.72,63.79,63.7,63.71,45800.0,56.0054,56.0669,55.9878,55.9966,45800.0
2014-04-21 10:30:00,63.72,63.73,63.61,63.63,65200.0,56.0054,56.0142,55.9087,55.9263,65200.0
2014-04-21 10:35:00,63.62,63.63,63.58,63.6,51200.0,55.9175,55.9263,55.8823,55.8999,51200.0
2014-04-21 10:40:00,63.6,63.65,63.58,63.58,34800.0,55.8999,55.9438,55.8823,55.8823,34800.0
2014-04-21 10:45:00,63.57,63.66,63.57,63.65,80300.0,55.8735,55.9526,55.8735,55.9438,80300.0
2014-04-21 10:50:00,63.65,63.69,63.62,63.69,49800.0,55.9438,55.979,55.9175,55.979,49800.0
2014-04-21 10:55:00,63.7,63.71,63.65,63.66,28400.0,55.9878,55.9966,55.9438,55.9526,28400.0
2014-04-21 11:00:00,63.68,63.7,63.64,63.65,39800.0,55.9702,55.9878,55.9351,55.9438,39800.0
2014-04-21 11:05:00,63.65,63.7,63.65,63.69,50100.0,55.9438,55.9878,55.9438,55.979,50100.0
2014-04-21 11:10:00,63.7,63.83,63.7,63.8,54100.0,55.9878,56.102,55.9878,56.0757,54100.0
2014-04-21 11:15:00,63.81,63.87,63.81,63.85,28000.0,56.0845,56.1372,56.0845,56.1196,28000.0
2014-04-21 11:20:00,63.85,63.85,63.81,63.83,32300.0,56.1196,56.1196,56.0845,56.102,32300.0
2014-04-21 11:25:00,63.82,63.84,63.79,63.81,58500.0,56.0933,56.1108,56.0669,56.0845,58500.0
2014-04-21 11:30:00,63.8,63.83,63.79,63.82,40000.0,56.0757,56.102,56.0669,56.0933,40000.0
2014-04-21 11:35:00,63.82,63.83,63.8,63.82,33800.0,56.0933,56.102,56.0757,56.0933,33800.0
2014-04-21 11:40:00,63.82,63.86,63.79,63.85,35700.0,56.0933,56.1284,56.0669,56.1196,35700.0
2014-04-21 11:45:00,63.86,63.88,63.75,63.78,929700.0,56.1284,56.146,56.0317,56.0581,929700.0
2014-04-21 11:50:00,63.77,63.85,63.76,63.85,44500.0,56.0493,56.1196,56.0405,56.1196,44500.0
2014-04-21 11:55:00,63.84,63.84,63.82,63.83,43500.0,56.1108,56.1108,56.0933,56.102,43500.0
2014-04-21 12:00:00,63.83,63.86,63.8,63.86,65600.0,56.102,56.1284,56.0757,56.1284,65600.0
2014-04-21 12:05:00,63.86,63.87,63.83,63.84,40500.0,56.1284,56.1372,56.102,56.1108,40500.0
2014-04-21 12:10:00,63.83,63.86,63.82,63.83,34100.0,56.102,56.1284,56.0933,56.102,34100.0
2014-04-21 12:15:00,63.83,63.87,63.79,63.8,533100.0,56.102,56.1372,56.0669,56.0757,533100.0
2014-04-21 12:20:00,63.8,63.83,63.74,63.74,229400.0,56.0757,56.102,56.0229,56.0229,229400.0
2014-04-21 12:25:00,63.75,63.78,63.72,63.76,239300.0,56.0317,56.0581,56.0054,56.0405,239300.0
2014-04-21 12:30:00,63.77,63.77,63.73,63.74,48700.0,56.0493,56.0493,56.0142,56.0229,48700.0
2014-04-21 12:35:00,63.74,63.76,63.73,63.74,72800.0,56.0229,56.0405,56.0142,56.0229,72800.0
2014-04-21 12:40:00,63.75,63.81,63.74,63.81,84400.0,56.0317,56.0845,56.0229,56.0845,84400.0
2014-04-21 12:45:00,63.81,63.82,63.78,63.81,35600.0,56.0845,56.0933,56.0581,56.0845,35600.0
2014-04-21 12:50:00,63.81,63.83,63.77,63.82,35300.0,56.0845,56.102,56.0493,56.0933,35300.0
2014-04-21 12:55:00,63.83,63.83,63.8,63.81,41900.0,56.102,56.102,56.0757,56.0845,41900.0
2014-04-21 13:00:00,63.81,63.82,63.77,63.78,41200.0,56.0845,56.0933,56.0493,56.0581,41200.0
2014-04-21 13:05:00,63.78,63.81,63.77,63.79,39400.0,56.0581,56.0845,56.0493,56.0669,39400.0
2014-04-21 13:10:00,63.79,63.83,63.79,63.81,40800.0,56.0669,56.102,56.0669,56.0845,40800.0
2014-04-21 13:15:00,63.82,63.88,63.81,63.84,49900.0,56.0933,56.146,56.0845,56.1108,49900.0
2014-04-21 13:20:00,63.84,63.85,63.82,63.84,40600.0,56.1108,56.1196,56.0933,56.1108,40600.0
2014-04-21 13:25:00,63.84,63.88,63.84,63.87,33300.0,56.1108,56.146,56.1108,56.1372,33300.0
2014-04-21 13:30:00,63.88,63.89,63.86,63.89,44300.0,56.146,56.1548,56.1284,56.1548,44300.0
2014-04-21 13:35:00,63.89,63.89,63.84,63.87,44000.0,56.1548,56.1548,56.1108,56.1372,44000.0
2014-04-21 13:40:00,63.86,63.88,63.83,63.88,45700.0,56.1284,56.146,56.102,56.146,45700.0
2014-04-21 13:45:00,63.89,63.89,63.85,63.86,87200.0,56.1548,56.1548,56.1196,56.1284,87200.0
2014-04-21 13:50:00,63.86,63.9,63.86,63.89,33400.0,56.1284,56.1636,56.1284,56.1548,33400.0
2014-04-21 13:55:00,63.87,63.92,63.87,63.92,43600.0,56.1372,56.1812,56.1372,56.1812,43600.0
2014-04-21 14:00:00,63.92,63.94,63.9,63.9,67900.0,56.1812,56.1987,56.1636,56.1636,67900.0
2014-04-21 14:05:00,63.91,63.95,63.9,63.9,36600.0,56.1724,56.2075,56.1636,56.1636,36600.0
2014-04-21 14:10:00,63.91,63.93,63.89,63.91,48500.0,56.1724,56.1899,56.1548,56.1724,48500.0
2014-04-21 14:15:00,63.91,63.95,63.91,63.94,44000.0,56.1724,56.2075,56.1724,56.1987,44000.0
2014-04-21 14:20:00,63.94,63.95,63.92,63.93,40500.0,56.1987,56.2075,56.1812,56.1899,40500.0
2014-04-21 14:25:00,63.93,63.97,63.93,63.97,49300.0,56.1899,56.2251,56.1899,56.2251,49300.0
2014-04-21 14:30:00,63.96,63.98,63.95,63.98,39600.0,56.2163,56.2339,56.2075,56.2339,39600.0
2014-04-21 14:35:00,63.97,63.98,63.94,63.98,45000.0,56.2251,56.2339,56.1987,56.2339,45000.0
2014-04-21 14:40:00,63.99,64.0,63.93,63.93,55800.0,56.2427,56.2515,56.1899,56.1899,55800.0
2014-04-21 14:45:00,63.94,63.97,63.93,63.95,38400.0,56.1987,56.2251,56.1899,56.2075,38400.0
2014-04-21 14:50:00,63.95,63.95,63.92,63.92,33900.0,56.2075,56.2075,56.1812,56.1812,33900.0
2014-04-21 14:55:00,63.93,63.97,63.92,63.96,168300.0,56.1899,56.2251,56.1812,56.2163,168300.0
2014-04-21 15:00:00,63.96,63.96,63.93,63.93,43800.0,56.2163,56.2163,56.1899,56.1899,43800.0
2014-04-21 15:05:00,63.94,63.94,63.88,63.88,81300.0,56.1987,56.1987,56.146,56.146,81300.0
2014-04-21 15:10:00,63.87,63.9,63.86,63.88,79600.0,56.1372,56.1636,56.1284,56.146,79600.0
2014-04-21 15:15:00,63.89,63.9,63.85,63.86,119100.0,56.1548,56.1636,56.1196,56.1284,119100.0
2014-04-21 15:20:00,63.86,63.87,63.84,63.86,42600.0,56.1284,56.1372,56.1108,56.1284,42600.0
2014-04-21 15:25:00,63.85,63.87,63.83,63.85,62500.0,56.1196,56.1372,56.102,56.1196,62500.0
2014-04-21 15:30:00,63.85,63.86,63.82,63.85,72900.0,56.1196,56.1284,56.0933,56.1196,72900.0
2014-04-21 15:35:00,63.86,63.87,63.84,63.87,49100.0,56.1284,56.1372,56.1108,56.1372,49100.0
2014-04-21 15:40:00,63.88,63.9,63.84,63.84,835100.0,56.146,56.1636,56.1108,56.1108,835100.0
2014-04-21 15:45:00,63.85,63.86,63.84,63.85,237300.0,56.1196,56.1284,56.1108,56.1196,237300.0
2014-04-21 15:50:00,63.86,63.91,63.85,63.9,224300.0,56.1284,56.1724,56.1196,56.1636,224300.0
2014-04-21 15:55:00,63.9,63.94,63.88,63.93,166000.0,56.1636,56.1987,56.146,56.1899,166000.0
2014-04-22 09:30:00,64.11,64.43,64.11,64.42,82900.0,56.3481,56.6294,56.3481,56.6206,82900.0
2014-04-22 09:35:00,64.41,64.44,64.36,64.43,309300.0,56.6118,56.6382,56.5679,56.6294,309300.0
2014-04-22 09:40:00,64.43,64.43,64.28,64.28,77500.0,56.6294,56.6294,56.4976,56.4976,77500.0
2014-04-22 09:45:00,64.27,64.35,64.26,64.33,60300.0,56.4888,56.5591,56.48,56.5415,60300.0
2014-04-22 09:50:00,64.32,64.42,64.32,64.4,68700.0,56.5327,56.6206,56.5327,56.603,68700.0
2014-04-22 09:55:00,64.4,64.44,64.4,64.42,36800.0,56.603,56.6382,56.603,56.6206,36800.0
2014-04-22 10:00:00,64.43,64.54,64.38,64.51,81000.0,56.6294,56.7261,56.5855,56.6997,81000.0
2014-04-22 10:05:00,64.52,64.53,64.48,64.48,24200.0,56.7085,56.7173,56.6734,56.6734,24200.0
2014-04-22 10:10:00,64.48,64.53,64.47,64.53,30100.0,56.6734,56.7173,56.6646,56.7173,30100.0
2014-04-22 10:15:00,64.54,64.58,64.51,64.55,43200.0,56.7261,56.7612,56.6997,56.7349,43200.0
2014-04-22 10:20:00,64.55,64.61,64.55,64.56,26700.0,56.7349,56.7876,56.7349,56.7437,26700.0
2014-04-22 10:25:00,64.56,64.6,64.54,64.59,32300.0,56.7437,56.7788,56.7261,56.77,32300.0
2014-04-22 10:30:00,64.6,64.62,64.57,64.58,42000.0,56.7788,56.7964,56.7525,56.7612,42000.0
2014-04-22 10:35:00,64.58,64.61,64.57,64.58,88200.0,56.7612,56.7876,56.7525,56.7612,88200.0
2014-04-22 10:40:00,64.57,64.59,64.56,64.56,27800.0,56.7525,56.77,56.7437,56.7437,27800.0
2014-04-22 10:45:00,64.56,64.58,64.54,64.56,38200.0,56.7437,56.7612,56.7261,56.7437,38200.0
2014-04-22 10:50:00,64.56,64.61,64.56,64.6,39800.0,56.7437,56.7876,56.7437,56.7788,39800.0
2014-04-22 10:55:00,64.6,64.62,64.57,64.61,19300.0,56.7788,56.7964,56.7525,56.7876,19300.0
2014-04-22 11:00:00,64.61,64.67,64.61,64.65,31000.0,56.7876,56.8403,56.7876,56.8228,31000.0
2014-04-22 11:05:00,64.65,64.66,64.62,64.63,34400.0,56.8228,56.8316,56.7964,56.8052,34400.0
2014-04-22 11:10:00,64.64,64.65,64.62,64.64,16100.0,56.814,56.8228,56.7964,56.814,16100.0
2014-04-22 11:15:00,64.65,64.69,64.65,64.68,24600.0,56.8228,56.8579,56.8228,56.8491,24600.0
2014-04-22 11:20:00,64.69,64.72,64.67,64.68,86900.0,56.8579,56.8843,56.8403,56.8491,86900.0
2014-04-22 11:25:00,64.68,64.69,64.64,64.67,16500.0,56.8491,56.8579,56.814,56.8403,16500.0
2014-04-22 11:30:00,64.68,64.71,64.68,64.7,61100.0,56.8491,56.8755,56.8491,56.8667,61100.0
2014-04-22 11:35:00,64.72,64.74,64.71,64.74,22800.0,56.8843,56.9019,56.8755,56.9019,22800.0
2014-04-22 11:40:00,64.74,64.74,64.67,64.68,11800.0,56.9019,56.9019,56.8403,56.8491,11800.0
2014-04-22 11:45:00,64.68,64.7,64.67,64.69,14500.0,56.8491,56.8667,56.8403,56.8579,14500.0
2014-04-22 11:50:00,64.69,64.7,64.68,64.69,11100.0,56.8579,56.8667,56.8491,56.8579,11100.0
2014-04-22 11:55:00,64.7,64.71,64.69,64.7,15100.0,56.8667,56.8755,56.8579,56.8667,15100.0
2014-04-22 12:00:00,64.71,64.73,64.7,64.72,18800.0,56.8755,56.8931,56.8667,56.8843,18800.0
2014-04-22 12:05:00,64.72,64.73,64.7,64.7,7700.0,56.8843,56.8931,56.8667,56.8667,7700.0
2014-04-22 12:10:00,64.7,64.73,64.68,64.7,42100.0,56.8667,56.8931,56.8491,56.8667,42100.0
2014-04-22 12:15:00,64.7,64.72,64.7,64.7,10200.0,56.8667,56.8843,56.8667,56.8667,10200.0
2014-04-22 12:20:00,64.69,64.75,64.68,64.72,21400.0,56.8579,56.9107,56.8491,56.8843,21400.0
2014-04-22 12:25:00,64.73,64.74,64.72,64.74,83900.0,56.8931,56.9019,56.8843,56.9019,83900.0
2014-04-22 12:30:00,64.75,64.75,64.73,64.73,3300.0,56.9107,56.9107,56.8931,56.8931,3300.0
2014-04-22 12:35:00,64.73,64.73,64.69,64.7,9200.0,56.8931,56.8931,56.8579,56.8667,9200.0
2014-04-22 12:40:00,64.7,64.71,64.67,64.68,34200.0,56.8667,56.8755,56.8403,56.8491,34200.0
2014-04-22 12:45:00,64.68,64.69,64.65,64.65,17700.0,56.8491,56.8579,56.8228,56.8228,17700.0
2014-04-22 12:50:00,64.65,64.67,64.63,64.67,22300.0,56.8228,56.8403,56.8052,56.8403,22300.0
2014-04-22 12:55:00,64.67,64.71,64.67,64.71,25300.0,56.8403,56.8755,56.8403,56.8755,25300.0
2014-04-22 13:00:00,64.71,64.71,64.68,64.68,16400.0,56.8755,56.8755,56.8491,56.8491,16400.0
2014-04-22 13:05:00,64.68,64.71,64.67,64.71,29900.0,56.8491,56.8755,56.8403,56.8755,29900.0
2014-04-22 13:10:00,64.7,64.7,64.66,64.66,9600.0,56.8667,56.8667,56.8316,56.8316,9600.0
2014-04-22 13:15:00,64.66,64.68,64.65,64.65,28400.0,56.8316,56.8491,56.8228,56.8228,28400.0
2014-04-22 13:20:00,64.65,64.7,64.65,64.69,19200.0,56.8228,56.8667,56.8228,56.8579,19200.0
2014-04-22 13:25:00,64.68,64.69,64.67,64.67,23400.0,56.8491,56.8579,56.8403,56.8403,23400.0
2014-04-22 13:30:00,64.67,64.67,64.64,64.64,10300.0,56.8403,56.8403,56.814,56.814,10300.0
2014-04-22 13:35:00,64.65,64.71,64.65,64.7,22800.0,56.8228,56.8755,56.8228,56.8667,22800.0
2014-04-22 13:40:00,64.71,64.71,64.69,64.7,10200.0,56.8755,56.8755,56.8579,56.8667,10200.0
2014-04-22 13:45:00,64.69,64.7,64.67,64.7,15200.0,56.8579,56.8667,56.8403,56.8667,15200.0
2014-04-22 13:50:00,64.7,64.72,64.7,64.71,15400.0,56.8667,56.8843,56.8667,56.8755,15400.0
2014-04-22 13:55:00,64.7,64.71,64.68,64.69,27800.0,56.8667,56.8755,56.8491,56.8579,27800.0
2014-04-22 14:00:00,64.69,64.7,64.65,64.65,44600.0,56.8579,56.8667,56.8228,56.8228,44600.0
2014-04-22 14:05:00,64.65,64.68,64.64,64.65,18100.0,56.8228,56.8491,56.814,56.8228,18100.0
2014-04-22 14:10:00,64.65,64.67,64.65,64.65,16600.0,56.8228,56.8403,56.8228,56.8228,16600.0
2014-04-22 14:15:00,64.65,64.66,64.64,64.66,5900.0,56.8228,56.8316,56.814,56.8316,5900.0
2014-04-22 14:20:00,64.66,64.66,64.63,64.65,9200.0,56.8316,56.8316,56.8052,56.8228,9200.0
2014-04-22 14:25:00,64.66,64.66,64.63,64.63,23900.0,56.8316,56.8316,56.8052,56.8052,23900.0
2014-04-22 14:30:00,64.63,64.67,64.62,64.66,21900.0,56.8052,56.8403,56.7964,56.8316,21900.0
2014-04-22 14:35:00,64.66,64.69,64.64,64.67,9800.0,56.8316,56.8579,56.814,56.8403,9800.0
2014-04-22 14:40:00,64.67,64.67,64.64,64.66,8100.0,56.8403,56.8403,56.814,56.8316,8100.0
2014-04-22 14:45:00,64.65,64.67,64.62,64.63,26300.0,56.8228,56.8403,56.7964,56.8052,26300.0
2014-04-22 14:50:00,64.62,64.65,64.62,64.65,22400.0,56.7964,56.8228,56.7964,56.8228,22400.0
2014-04-22 14:55:00,64.64,64.64,64.59,64.59,20500.0,56.814,56.814,56.77,56.77,20500.0
2014-04-22 15:00:00,64.59,64.61,64.57,64.57,34700.0,56.77,56.7876,56.7525,56.7525,34700.0
2014-04-22 15:05:00,64.57,64.58,64.56,64.57,23900.0,56.7525,56.7612,56.7437,56.7525,23900.0
2014-04-22 15:10:00,64.57,64.58,64.53,64.57,39200.0,56.7525,56.7612,56.7173,56.7525,39200.0
2014-04-22 15:15:00,64.57,64.57,64.53,64.54,32200.0,56.7525,56.7525,56.7173,56.7261,32200.0
2014-04-22 15:20:00,64.54,64.58,64.54,64.56,127500.0,56.7261,56.7612,56.7261,56.7437,127500.0
2014-04-22 15:25:00,64.56,64.56,64.5,64.52,212100.0,56.7437,56.7437,56.6909,56.7085,212100.0
2014-04-22 15:30:00,64.53,64.56,64.5,64.54,140400.0,56.7173,56.7437,56.6909,56.7261,140400.0
2014-04-22 15:35:00,64.54,64.56,64.54,64.55,59300.0,56.7261,56.7437,56.7261,56.7349,59300.0
2014-04-22 15:40:00,64.55,64.55,64.51,64.52,92300.0,56.7349,56.7349,56.6997,56.7085,92300.0
2014-04-22 15:45:00,64.52,64.56,64.51,64.55,153000.0,56.7085,56.7437,56.6997,56.7349,153000.0
2014-04-22 15:50:00,64.55,64.56,64.52,64.53,103900.0,56.7349,56.7437,56.7085,56.7173,103900.0
2014-04-22 15:55:00,64.53,64.53,64.46,64.48,176000.0,56.7173,56.7173,56.6558,56.6734,176000.0
2014-04-23 09:30:00,64.42,64.67,64.42,64.62,88200.0,56.6206,56.8403,56.6206,56.7964,88200.0
2014-04-23 09:35:00,64.61,64.61,64.51,64.57,108100.0,56.7876,56.7876,56.6997,56.7525,108100.0
2014-04-23 09:40:00,64.58,64.65,64.49,64.51,70000.0,56.7612,56.8228,56.6821,56.6997,70000.0
2014-04-23 09:45:00,64.5,64.52,64.44,64.47,27400.0,56.6909,56.7085,56.6382,56.6646,27400.0
2014-04-23 09:50:00,64.48,64.5,64.44,64.48,22000.0,56.6734,56.6909,56.6382,56.6734,22000.0
2014-04-23 09:55:00,64.47,64.5,64.43,64.47,16000.0,56.6646,56.6909,56.6294,56.6646,16000.0
2014-04-23 10:00:00,64.47,64.47,64.29,64.29,83700.0,56.6646,56.6646,56.5064,56.5064,83700.0
2014-04-23 10:05:00,64.3,64.37,64.3,64.34,44000.0,56.5151,56.5767,56.5151,56.5503,44000.0
2014-04-23 10:10:00,64.33,64.44,64.33,64.37,41600.0,56.5415,56.6382,56.5415,56.5767,41600.0
2014-04-23 10:15:00,64.37,64.42,64.37,64.39,27800.0,56.5767,56.6206,56.5767,56.5942,27800.0
2014-04-23 10:20:00,64.38,64.45,64.38,64.43,38800.0,56.5855,56.647,56.5855,56.6294,38800.0
2014-04-23 10:25:00,64.42,64.45,64.41,64.43,37200.0,56.6206,56.647,56.6118,56.6294,37200.0
2014-04-23 10:30:00,64.43,64.43,64.38,64.38,30500.0,56.6294,56.6294,56.5855,56.5855,30500.0
2014-04-23 10:35:00,64.39,64.44,64.38,64.44,40300.0,56.5942,56.6382,56.5855,56.6382,40300.0
2014-04-23 10:40:00,64.45,64.51,64.42,64.5,38000.0,56.647,56.6997,56.6206,56.6909,38000.0
2014-04-23 10:45:00,64.49,64.5,64.45,64.45,26400.0,56.6821,56.6909,56.647,56.647,26400.0
2014-04-23 10:50:00,64.45,64.48,64.43,64.44,34500.0,56.647,56.6734,56.6294,56.6382,34500.0
2014-04-23 10:55:00,64.45,64.47,64.39,64.42,54900.0,56.647,56.6646,56.5942,56.6206,54900.0
2014-04-23 11:00:00,64.41,64.45,64.41,64.41,30200.0,56.6118,56.647,56.6118,56.6118,30200.0
2014-04-23 11:05:00,64.41,64.44,64.4,64.43,128500.0,56.6118,56.6382,56.603,56.6294,128500.0
2014-04-23 11:10:00,64.43,64.44,64.31,64.34,34100.0,56.6294,56.6382,56.5239,56.5503,34100.0
2014-04-23 11:15:00,64.34,64.37,64.33,64.36,22800.0,56.5503,56.5767,56.5415,56.5679,22800.0
2014-04-23 11:20:00,64.35,64.36,64.3,64.31,20600.0,56.5591,56.5679,56.5151,56.5239,20600.0
2014-04-23 11:25:00,64.33,64.37,64.32,64.36,15300.0,56.5415,56.5767,56.5327,56.5679,15300.0
2014-04-23 11:30:00,64.37,64.43,64.36,64.41,19700.0,56.5767,56.6294,56.5679,56.6118,19700.0
2014-04-23 11:35:00,64.41,64.42,64.39,64.42,13100.0,56.6118,56.6206,56.5942,56.6206,13100.0
2014-04-23 11:40:00,64.42,64.42,64.38,64.39,10500.0,56.6206,56.6206,56.5855,56.5942,10500.0
2014-04-23 11:45:00,64.38,64.4,64.35,64.35,8100.0,56.5855,56.603,56.5591,56.5591,8100.0
2014-04-23 11:50:00,64.34,64.38,64.33,64.38,9300.0,56.5503,56.5855,56.5415,56.5855,9300.0
2014-04-23 11:55:00,64.38,64.4,64.37,64.4,8800.0,56.5855,56.603,56.5767,56.603,8800.0
2014-04-23 12:00:00,64.4,64.4,64.37,64.37,7700.0,56.603,56.603,56.5767,56.5767,7700.0
2014-04-23 12:05:00,64.38,64.38,64.35,64.35,3600.0,56.5855,56.5855,56.5591,56.5591,3600.0
2014-04-23 12:10:00,64.32,64.34,64.32,64.32,4400.0,56.5327,56.5503,56.5327,56.5327,4400.0
2014-04-23 12:15:00,64.32,64.33,64.31,64.31,6400.0,56.5327,56.5415,56.5239,56.5239,6400.0
2014-04-23 12:20:00,64.3,64.31,64.28,64.3,22200.0,56.5151,56.5239,56.4976,56.5151,22200.0
2014-04-23 12:25:00,64.29,64.3,64.26,64.28,29700.0,56.5064,56.5151,56.48,56.4976,29700.0
2014-04-23 12:30:00,64.28,64.3,64.27,64.29,15400.0,56.4976,56.5151,56.4888,56.5064,15400.0
2014-04-23 12:35:00,64.29,64.32,64.29,64.31,18000.0,56.5064,56.5327,56.5064,56.5239,18000.0
2014-04-23 12:40:00,64.31,64.32,64.3,64.3,4800.0,56.5239,56.5327,56.5151,56.5151,4800.0
2014-04-23 12:45:00,64.3,64.32,64.3,64.31,18500.0,56.5151,56.5327,56.5151,56.5239,18500.0
2014-04-23 12:50:00,64.31,64.32,64.31,64.32,2600.0,56.5239,56.5327,56.5239,56.5327,2600.0
2014-04-23 12:55:00,64.32,64.33,64.29,64.29,4700.0,56.5327,56.5415,56.5064,56.5064,4700.0
2014-04-23 13:00:00,64.3,64.32,64.3,64.32,8400.0,56.5151,56.5327,56.5151,56.5327,8400.0
2014-04-23 13:05:00,64.32,64.32,64.27,64.27,10100.0,56.5327,56.5327,56.4888,56.4888,10100.0
2014-04-23 13:10:00,64.27,64.29,64.25,64.25,8900.0,56.4888,56.5064,56.4712,56.4712,8900.0
2014-04-23 13:15:00,64.24,64.26,64.23,64.26,6400.0,56.4624,56.48,56.4536,56.48,6400.0
2014-04-23 13:20:00,64.28,64.28,64.26,64.27,13600.0,56.4976,56.4976,56.48,56.4888,13600.0
2014-04-23 13:25:00,64.27,64.31,64.27,64.29,5600.0,56.4888,56.5239,56.4888,56.5064,5600.0
2014-04-23 13:30:00,64.3,64.31,64.28,64.29,138800.0,56.5151,56.5239,56.4976,56.5064,138800.0
2014-04-23 13:35:00,64.29,64.29,64.24,64.25,19300.0,56.5064,56.5064,56.4624,56.4712,19300.0
2014-04-23 13:40:00,64.25,64.28,64.23,64.25,16500.0,56.4712,56.4976,56.4536,56.4712,16500.0
2014-04-23 13:45:00,64.25,64.26,64.21,64.24,21300.0,56.4712,56.48,56.436,56.4624,21300.0
2014-04-23 13:50:00,64.24,64.28,64.24,64.27,25900.0,56.4624,56.4976,56.4624,56.4888,25900.0
2014-04-23 13:55:00,64.27,64.27,64.23,64.24,49300.0,56.4888,56.4888,56.4536,56.4624,49300.0
2014-04-23 14:00:00,64.24,64.24,64.19,64.19,10800.0,56.4624,56.4624,56.4185,56.4185,10800.0
2014-04-23 14:05:00,64.19,64.2,64.15,64.2,59100.0,56.4185,56.4273,56.3833,56.4273,59100.0
2014-04-23 14:10:00,64.19,64.2,64.18,64.18,10600.0,56.4185,56.4273,56.4097,56.4097,10600.0
2014-04-23 14:15:00,64.17,64.17,64.13,64.14,72000.0,56.4009,56.4009,56.3657,56.3745,72000.0
2014-04-23 14:20:00,64.15,64.15,64.12,64.13,25900.0,56.3833,56.3833,56.3569,56.3657,25900.0
2014-04-23 14:25:00,64.13,64.21,64.12,64.2,252400.0,56.3657,56.436,56.3569,56.4273,252400.0
2014-04-23 14:30:00,64.19,64.2,64.16,64.2,24500.0,56.4185,56.4273,56.3921,56.4273,24500.0
2014-04-23 14:35:00,64.2,64.2,64.17,64.19,10800.0,56.4273,56.4273,56.4009,56.4185,10800.0
2014-04-23 14:40:00,64.19,64.2,64.16,64.17,17500.0,56.4185,56.4273,56.3921,56.4009,17500.0
2014-04-23 14:45:00,64.17,64.18,64.16,64.16,26200.0,56.4009,56.4097,56.3921,56.3921,26200.0
2014-04-23 14:50:00,64.16,64.2,64.15,64.19,22200.0,56.3921,56.4273,56.3833,56.4185,22200.0
2014-04-23 14:55:00,64.18,64.23,64.18,64.21,11300.0,56.4097,56.4536,56.4097,56.436,11300.0
2014-04-23 15:00:00,64.21,64.22,64.2,64.22,25200.0,56.436,56.4448,56.4273,56.4448,25200.0
2014-04-23 15:05:00,64.22,64.26,64.22,64.25,20200.0,56.4448,56.48,56.4448,56.4712,20200.0
2014-04-23 15:10:00,64.25,64.27,64.23,64.26,16800.0,56.4712,56.4888,56.4536,56.48,16800.0
2014-04-23 15:15:00,64.25,64.26,64.23,64.24,16100.0,56.4712,56.48,56.4536,56.4624,16100.0
2014-04-23 15:20:00,64.23,64.26,64.23,64.24,15100.0,56.4536,56.48,56.4536,56.4624,15100.0
2014-04-23 15:25:00,64.24,64.25,64.2,64.2,17000.0,56.4624,56.4712,56.4273,56.4273,17000.0
2014-04-23 15:30:00,64.2,64.23,64.18,64.19,74900.0,56.4273,56.4536,56.4097,56.4185,74900.0
2014-04-23 15:35:00,64.18,64.23,64.17,64.22,51000.0,56.4097,56.4536,56.4009,56.4448,51000.0
2014-04-23 15:40:00,64.22,64.23,64.2,64.23,39500.0,56.4448,56.4536,56.4273,56.4536,39500.0
2014-04-23 15:45:00,64.22,64.23,64.18,64.22,41800.0,56.4448,56.4536,56.4097,56.4448,41800.0
2014-04-23 15:50:00,64.22,64.24,64.22,64.23,65800.0,56.4448,56.4624,56.4448,56.4536,65800.0
2014-04-23 15:55:00,64.23,64.25,64.18,64.19,172600.0,56.4536,56.4712,56.4097,56.4185,172600.0
2014-04-24 09:30:00,64.45,64.77,64.42,64.6,84500.0,56.647,56.9282,56.6206,56.7788,84500.0
2014-04-24 09:35:00,64.6,64.6,64.4,64.43,81700.0,56.7788,56.7788,56.603,56.6294,81700.0
2014-04-24 09:40:00,64.42,64.43,64.28,64.29,136500.0,56.6206,56.6294,56.4976,56.5064,136500.0
2014-04-24 09:45:00,64.28,64.32,64.05,64.11,145300.0,56.4976,56.5327,56.2954,56.3481,145300.0
2014-04-24 09:50:00,64.11,64.23,64.09,64.21,43000.0,56.3481,56.4536,56.3306,56.436,43000.0
2014-04-24 09:55:00,64.21,64.24,64.15,64.2,26900.0,56.436,56.4624,56.3833,56.4273,26900.0
2014-04-24 10:00:00,64.18,64.19,64.06,64.14,59000.0,56.4097,56.4185,56.3042,56.3745,59000.0
2014-04-24 10:05:00,64.12,64.16,64.0,64.06,103700.0,56.3569,56.3921,56.2515,56.3042,103700.0
2014-04-24 10:10:00,64.05,64.15,64.0,64.15,77600.0,56.2954,56.3833,56.2515,56.3833,77600.0
2014-04-24 10:15:00,64.15,64.3,64.13,64.26,93000.0,56.3833,56.5151,56.3657,56.48,93000.0
2014-04-24 10:20:00,64.26,64.28,64.21,64.24,38800.0,56.48,56.4976,56.436,56.4624,38800.0
2014-04-24 10:25:00,64.24,64.29,64.2,64.29,22300.0,56.4624,56.5064,56.4273,56.5064,22300.0
2014-04-24 10:30:00,64.29,64.33,64.27,64.3,154800.0,56.5064,56.5415,56.4888,56.5151,154800.0
2014-04-24 10:35:00,64.31,64.38,64.31,64.35,62300.0,56.5239,56.5855,56.5239,56.5591,62300.0
2014-04-24 10:40:00,64.35,64.39,64.31,64.31,43300.0,56.5591,56.5942,56.5239,56.5239,43300.0
2014-04-24 10:45:00,64.31,64.35,64.24,64.26,28600.0,56.5239,56.5591,56.4624,56.48,28600.0
2014-04-24 10:50:00,64.26,64.26,64.17,64.19,51500.0,56.48,56.48,56.4009,56.4185,51500.0
2014-04-24 10:55:00,64.18,64.26,64.18,64.25,27100.0,56.4097,56.48,56.4097,56.4712,27100.0
2014-04-24 11:00:00,64.24,64.29,64.2,64.29,37200.0,56.4624,56.5064,56.4273,56.5064,37200.0
2014-04-24 11:05:00,64.29,64.35,64.28,64.35,22900.0,56.5064,56.5591,56.4976,56.5591,22900.0
2014-04-24 11:10:00,64.36,64.43,64.36,64.41,29900.0,56.5679,56.6294,56.5679,56.6118,29900.0
2014-04-24 11:15:00,64.41,64.47,64.4,64.46,10900.0,56.6118,56.6646,56.603,56.6558,10900.0
2014-04-24 11:20:00,64.46,64.5,64.45,64.47,11200.0,56.6558,56.6909,56.647,56.6646,11200.0
2014-04-24 11:25:00,64.47,64.47,64.44,64.45,20900.0,56.6646,56.6646,56.6382,56.647,20900.0
2014-04-24 11:30:00,64.46,64.47,64.45,64.47,25600.0,56.6558,56.6646,56.647,56.6646,25600.0
2014-04-24 11:35:00,64.48,64.53,64.46,64.53,20200.0,56.6734,56.7173,56.6558,56.7173,20200.0
2014-04-24 11:40:00,64.53,64.53,64.47,64.47,12900.0,56.7173,56.7173,56.6646,56.6646,12900.0
2014-04-24 11:45:00,64.47,64.48,64.43,64.44,23800.0,56.6646,56.6734,56.6294,56.6382,23800.0
2014-04-24 11:50:00,64.43,64.43,64.39,64.42,45800.0,56.6294,56.6294,56.5942,56.6206,45800.0
2014-04-24 11:55:00,64.42,64.45,64.41,64.42,16800.0,56.6206,56.647,56.6118,56.6206,16800.0
2014-04-24 12:00:00,64.43,64.48,64.42,64.42,51500.0,56.6294,56.6734,56.6206,56.6206,51500.0
2014-04-24 12:05:00,64.42,64.46,64.39,64.39,23900.0,56.6206,56.6558,56.5942,56.5942,23900.0
2014-04-24 12:10:00,64.4,64.42,64.39,64.39,20700.0,56.603,56.6206,56.5942,56.5942,20700.0
2014-04-24 12:15:00,64.4,64.4,64.35,64.36,42600.0,56.603,56.603,56.5591,56.5679,42600.0
2014-04-24 12:20:00,64.35,64.4,64.32,64.36,319900.0,56.5591,56.603,56.5327,56.5679,319900.0
2014-04-24 12:25:00,64.36,64.38,64.33,64.37,13800.0,56.5679,56.5855,56.5415,56.5767,13800.0
2014-04-24 12:30:00,64.37,64.42,64.37,64.42,24500.0,56.5767,56.6206,56.5767,56.6206,24500.0
2014-04-24 12:35:00,64.42,64.46,64.42,64.44,9900.0,56.6206,56.6558,56.6206,56.6382,9900.0
2014-04-24 12:40:00,64.43,64.45,64.42,64.44,160600.0,56.6294,56.647,56.6206,56.6382,160600.0
2014-04-24 12:45:00,64.44,64.45,64.42,64.44,17100.0,56.6382,56.647,56.6206,56.6382,17100.0
2014-04-24 12:50:00,64.44,64.48,64.44,64.47,37100.0,56.6382,56.6734,56.6382,56.6646,37100.0
2014-04-24 12:55:00,64.48,64.55,64.48,64.54,24300.0,56.6734,56.7349,56.6734,56.7261,24300.0
2014-04-24 13:00:00,64.54,64.56,64.53,64.54,8200.0,56.7261,56.7437,56.7173,56.7261,8200.0
2014-04-24 13:05:00,64.55,64.56,64.53,64.54,10800.0,56.7349,56.7437,56.7173,56.7261,10800.0
2014-04-24 13:10:00,64.55,64.56,64.54,64.56,7100.0,56.7349,56.7437,56.7261,56.7437,7100.0
2014-04-24 13:15:00,64.56,64.59,64.55,64.58,23900.0,56.7437,56.77,56.7349,56.7612,23900.0
2014-04-24 13:20:00,64.58,64.58,64.56,64.56,5300.0,56.7612,56.7612,56.7437,56.7437,5300.0
2014-04-24 13:25:00,64.55,64.56,64.52,64.52,17900.0,56.7349,56.7437,56.7085,56.7085,17900.0
2014-04-24 13:30:00,64.51,64.53,64.5,64.5,22400.0,56.6997,56.7173,56.6909,56.6909,22400.0
2014-04-24 13:35:00,64.49,64.49,64.37,64.38,24800.0,56.6821,56.6821,56.5767,56.5855,24800.0
2014-04-24 13:40:00,64.37,64.45,64.37,64.45,27800.0,56.5767,56.647,56.5767,56.647,27800.0
2014-04-24 13:45:00,64.45,64.45,64.35,64.38,22000.0,56.647,56.647,56.5591,56.5855,22000.0
2014-04-24 13:50:00,64.38,64.45,64.38,64.39,17500.0,56.5855,56.647,56.5855,56.5942,17500.0
2014-04-24 13:55:00,64.4,64.4,64.34,64.34,18000.0,56.603,56.603,56.5503,56.5503,18000.0
2014-04-24 14:00:00,64.35,64.38,64.33,64.38,72700.0,56.5591,56.5855,56.5415,56.5855,72700.0
2014-04-24 14:05:00,64.38,64.42,64.35,64.37,19500.0,56.5855,56.6206,56.5591,56.5767,19500.0
2014-04-24 14:10:00,64.35,64.39,64.32,64.39,24100.0,56.5591,56.5942,56.5327,56.5942,24100.0
2014-04-24 14:15:00,64.39,64.43,64.37,64.38,23600.0,56.5942,56.6294,56.5767,56.5855,23600.0
2014-04-24 14:20:00,64.39,64.42,64.36,64.36,19200.0,56.5942,56.6206,56.5679,56.5679,19200.0
2014-04-24 14:25:00,64.36,64.4,64.36,64.4,19800.0,56.5679,56.603,56.5679,56.603,19800.0
2014-04-24 14:30:00,64.42,64.44,64.37,64.44,15500.0,56.6206,56.6382,56.5767,56.6382,15500.0
2014-04-24 14:35:00,64.44,64.49,64.43,64.48,31100.0,56.6382,56.6821,56.6294,56.6734,31100.0
2014-04-24 14:40:00,64.49,64.49,64.42,64.43,15900.0,56.6821,56.6821,56.6206,56.6294,15900.0
2014-04-24 14:45:00,64.43,64.48,64.43,64.48,23700.0,56.6294,56.6734,56.6294,56.6734,23700.0
2014-04-24 14:50:00,64.48,64.48,64.43,64.45,17200.0,56.6734,56.6734,56.6294,56.647,17200.0
2014-04-24 14:55:00,64.44,64.48,64.42,64.48,16200.0,56.6382,56.6734,56.6206,56.6734,16200.0
2014-04-24 15:00:00,64.49,64.53,64.47,64.53,27400.0,56.6821,56.7173,56.6646,56.7173,27400.0
2014-04-24 15:05:00,64.53,64.54,64.51,64.51,36800.0,56.7173,56.7261,56.6997,56.6997,36800.0
2014-04-24 15:10:00,64.5,64.52,64.48,64.52,10000.0,56.6909,56.7085,56.6734,56.7085,10000.0
2014-04-24 15:15:00,64.53,64.54,64.48,64.49,29900.0,56.7173,56.7261,56.6734,56.6821,29900.0
2014-04-24 15:20:00,64.48,64.53,64.48,64.53,30700.0,56.6734,56.7173,56.6734,56.7173,30700.0
2014-04-24 15:25:00,64.53,64.53,64.49,64.5,25600.0,56.7173,56.7173,56.6821,56.6909,25600.0
2014-04-24 15:30:00,64.49,64.52,64.45,64.46,95000.0,56.6821,56.7085,56.647,56.6558,95000.0
2014-04-24 15:35:00,64.46,64.49,64.45,64.49,57500.0,56.6558,56.6821,56.647,56.6821,57500.0
2014-04-24 15:40:00,64.49,64.51,64.45,64.46,71500.0,56.6821,56.6997,56.647,56.6558,71500.0
2014-04-24 15:45:00,64.47,64.49,64.44,64.48,78200.0,56.6646,56.6821,56.6382,56.6734,78200.0
2014-04-24 15:50:00,64.47,64.51,64.46,64.49,51000.0,56.6646,56.6997,56.6558,56.6821,51000.0
2014-04-24 15:55:00,64.5,64.54,64.48,64.54,211500.0,56.6909,56.7261,56.6734,56.7261,211500.0
2014-04-25 09:30:00,64.11,64.11,63.85,63.89,126700.0,56.3481,56.3481,56.1196,56.1548,126700.0
2014-04-25 09:35:00,63.89,63.89,63.76,63.8,138900.0,56.1548,56.1548,56.0405,56.0757,138900.0
2014-04-25 09:40:00,63.8,63.91,63.8,63.85,79200.0,56.0757,56.1724,56.0757,56.1196,79200.0
2014-04-25 09:45:00,63.85,63.89,63.73,63.74,70600.0,56.1196,56.1548,56.0142,56.0229,70600.0
2014-04-25 09:50:00,63.74,63.79,63.69,63.76,81300.0,56.0229,56.0669,55.979,56.0405,81300.0
2014-04-25 09:55:00,63.76,63.81,63.64,63.66,177200.0,56.0405,56.0845,55.9351,55.9526,177200.0
2014-04-25 10:00:00,63.66,63.69,63.6,63.69,93300.0,55.9526,55.979,55.8999,55.979,93300.0
2014-04-25 10:05:00,63.67,63.73,63.63,63.72,48100.0,55.9614,56.0142,55.9263,56.0054,48100.0
2014-04-25 10:10:00,63.74,63.77,63.66,63.68,79800.0,56.0229,56.0493,55.9526,55.9702,79800.0
2014-04-25 10:15:00,63.69,63.79,63.69,63.77,51700.0,55.979,56.0669,55.979,56.0493,51700.0
2014-04-25 10:20:00,63.75,63.8,63.71,63.71,93100.0,56.0317,56.0757,55.9966,55.9966,93100.0
2014-04-25 10:25:00,63.71,63.73,63.68,63.71,92300.0,55.9966,56.0142,55.9702,55.9966,92300.0
2014-04-25 10:30:00,63.7,63.7,63.62,63.63,82800.0,55.9878,55.9878,55.9175,55.9263,82800.0
2014-04-25 10:35:00,63.62,63.62,63.53,63.57,86200.0,55.9175,55.9175,55.8384,55.8735,86200.0
2014-04-25 10:40:00,63.57,63.6,63.54,63.57,36800.0,55.8735,55.8999,55.8472,55.8735,36800.0
2014-04-25 10:45:00,63.57,63.6,63.55,63.57,59600.0,55.8735,55.8999,55.8559,55.8735,59600.0
2014-04-25 10:50:00,63.57,63.59,63.48,63.51,108600.0,55.8735,55.8911,55.7944,55.8208,108600.0
2014-04-25 10:55:00,63.5,63.56,63.48,63.52,79600.0,55.812,55.8647,55.7944,55.8296,79600.0
2014-04-25 11:00:00,63.52,63.54,63.48,63.5,41500.0,55.8296,55.8472,55.7944,55.812,41500.0
2014-04-25 11:05:00,63.48,63.48,63.4,63.43,35000.0,55.7944,55.7944,55.7241,55.7505,35000.0
2014-04-25 11:10:00,63.43,63.51,63.41,63.5,32300.0,55.7505,55.8208,55.7329,55.812,32300.0
2014-04-25 11:15:00,63.49,63.58,63.47,63.56,30100.0,55.8032,55.8823,55.7856,55.8647,30100.0
2014-04-25 11:20:00,63.56,63.6,63.55,63.57,21400.0,55.8647,55.8999,55.8559,55.8735,21400.0
2014-04-25 11:25:00,63.57,63.67,63.57,63.66,31500.0,55.8735,55.9614,55.8735,55.9526,31500.0
2014-04-25 11:30:00,63.67,63.69,63.63,63.64,33000.0,55.9614,55.979,55.9263,55.9351,33000.0
2014-04-25 11:35:00,63.64,63.67,63.63,63.65,20600.0,55.9351,55.9614,55.9263,55.9438,20600.0
2014-04-25 11:40:00,63.65,63.68,63.6,63.61,41300.0,55.9438,55.9702,55.8999,55.9087,41300.0
2014-04-25 11:45:00,63.6,63.63,63.58,63.61,33100.0,55.8999,55.9263,55.8823,55.9087,33100.0
2014-04-25 11:50:00,63.6,63.7,63.59,63.69,40300.0,55.8999,55.9878,55.8911,55.979,40300.0
2014-04-25 11:55:00,63.69,63.69,63.63,63.63,38800.0,55.979,55.979,55.9263,55.9263,38800.0
2014-04-25 12:00:00,63.63,63.67,63.63,63.63,26400.0,55.9263,55.9614,55.9263,55.9263,26400.0
2014-04-25 12:05:00,63.63,63.69,63.62,63.69,18800.0,55.9263,55.979,55.9175,55.979,18800.0
2014-04-25 12:10:00,63.69,63.73,63.67,63.67,21300.0,55.979,56.0142,55.9614,55.9614,21300.0
2014-04-25 12:15:00,63.68,63.72,63.68,63.68,17000.0,55.9702,56.0054,55.9702,55.9702,17000.0
2014-04-25 12:20:00,63.68,63.69,63.65,63.67,12200.0,55.9702,55.979,55.9438,55.9614,12200.0
2014-04-25 12:25:00,63.68,63.72,63.68,63.69,16700.0,55.9702,56.0054,55.9702,55.979,16700.0
2014-04-25 12:30:00,63.68,63.68,63.66,63.66,14100.0,55.9702,55.9702,55.9526,55.9526,14100.0
2014-04-25 12:35:00,63.65,63.67,63.61,63.63,21800.0,55.9438,55.9614,55.9087,55.9263,21800.0
2014-04-25 12:40:00,63.63,63.66,63.61,63.63,37100.0,55.9263,55.9526,55.9087,55.9263,37100.0
2014-04-25 12:45:00,63.62,63.65,63.59,63.59,51900.0,55.9175,55.9438,55.8911,55.8911,51900.0
2014-04-25 12:50:00,63.6,63.6,63.58,63.59,47900.0,55.8999,55.8999,55.8823,55.8911,47900.0
2014-04-25 12:55:00,63.58,63.6,63.57,63.6,41000.0,55.8823,55.8999,55.8735,55.8999,41000.0
2014-04-25 13:00:00,63.59,63.6,63.5,63.5,139600.0,55.8911,55.8999,55.812,55.812,139600.0
2014-04-25 13:05:00,63.51,63.54,63.49,63.54,16600.0,55.8208,55.8472,55.8032,55.8472,16600.0
2014-04-25 13:10:00,63.53,63.54,63.52,63.52,14100.0,55.8384,55.8472,55.8296,55.8296,14100.0
2014-04-25 13:15:00,63.52,63.54,63.5,63.52,34700.0,55.8296,55.8472,55.812,55.8296,34700.0
2014-04-25 13:20:00,63.52,63.52,63.51,63.52,14200.0,55.8296,55.8296,55.8208,55.8296,14200.0
2014-04-25 13:25:00,63.52,63.56,63.52,63.55,20000.0,55.8296,55.8647,55.8296,55.8559,20000.0
2014-04-25 13:30:00,63.54,63.54,63.48,63.49,37200.0,55.8472,55.8472,55.7944,55.8032,37200.0
2014-04-25 13:35:00,63.49,63.5,63.47,63.49,45300.0,55.8032,55.812,55.7856,55.8032,45300.0
2014-04-25 13:40:00,63.5,63.54,63.49,63.54,16900.0,55.812,55.8472,55.8032,55.8472,16900.0
2014-04-25 13:45:00,63.54,63.57,63.54,63.54,67300.0,55.8472,55.8735,55.8472,55.8472,67300.0
2014-04-25 13:50:00,63.55,63.56,63.51,63.53,31400.0,55.8559,55.8647,55.8208,55.8384,31400.0
2014-04-25 13:55:00,63.53,63.56,63.53,63.53,18500.0,55.8384,55.8647,55.8384,55.8384,18500.0
2014-04-25 14:00:00,63.54,63.54,63.45,63.45,46100.0,55.8472,55.8472,55.7681,55.7681,46100.0
2014-04-25 14:05:00,63.45,63.49,63.44,63.47,70700.0,55.7681,55.8032,55.7593,55.7856,70700.0
2014-04-25 14:10:00,63.45,63.47,63.42,63.43,43600.0,55.7681,55.7856,55.7417,55.7505,43600.0
2014-04-25 14:15:00,63.43,63.44,63.38,63.39,71200.0,55.7505,55.7593,55.7065,55.7153,71200.0
2014-04-25 14:20:00,63.4,63.43,63.38,63.43,29700.0,55.7241,55.7505,55.7065,55.7505,29700.0
2014-04-25 14:25:00,63.44,63.46,63.41,63.42,44700.0,55.7593,55.7768,55.7329,55.7417,44700.0
2014-04-25 14:30:00,63.41,63.42,63.35,63.42,30100.0,55.7329,55.7417,55.6802,55.7417,30100.0
2014-04-25 14:35:00,63.43,63.53,63.43,63.53,26900.0,55.7505,55.8384,55.7505,55.8384,26900.0
2014-04-25 14:40:00,63.52,63.52,63.45,63.47,20200.0,55.8296,55.8296,55.7681,55.7856,20200.0
2014-04-25 14:45:00,63.47,63.5,63.47,63.5,26900.0,55.7856,55.812,55.7856,55.812,26900.0
2014-04-25 14:50:00,63.51,63.56,63.5,63.52,30800.0,55.8208,55.8647,55.812,55.8296,30800.0
2014-04-25 14:55:00,63.52,63.53,63.46,63.48,67300.0,55.8296,55.8384,55.7768,55.7944,67300.0
2014-04-25 15:00:00,63.47,63.51,63.45,63.51,21800.0,55.7856,55.8208,55.7681,55.8208,21800.0
2014-04-25 15:05:00,63.51,63.51,63.44,63.44,35200.0,55.8208,55.8208,55.7593,55.7593,35200.0
2014-04-25 15:10:00,63.44,63.46,63.42,63.44,12900.0,55.7593,55.7768,55.7417,55.7593,12900.0
2014-04-25 15:15:00,63.43,63.47,63.4,63.44,59600.0,55.7505,55.7856,55.7241,55.7593,59600.0
2014-04-25 15:20:00,63.43,63.45,63.4,63.41,62100.0,55.7505,55.7681,55.7241,55.7329,62100.0
2014-04-25 15:25:00,63.41,63.49,63.41,63.48,80300.0,55.7329,55.8032,55.7329,55.7944,80300.0
2014-04-25 15:30:00,63.48,63.53,63.46,63.48,111300.0,55.7944,55.8384,55.7768,55.7944,111300.0
2014-04-25 15:35:00,63.47,63.49,63.44,63.45,85200.0,55.7856,55.8032,55.7593,55.7681,85200.0
2014-04-25 15:40:00,63.46,63.52,63.44,63.5,104300.0,55.7768,55.8296,55.7593,55.812,104300.0
2014-04-25 15:45:00,63.49,63.55,63.47,63.52,169000.0,55.8032,55.8559,55.7856,55.8296,169000.0
2014-04-25 15:50:00,63.51,63.52,63.48,63.49,115800.0,55.8208,55.8296,55.7944,55.8032,115800.0
2014-04-25 15:55:00,63.49,63.51,63.42,63.46,348600.0,55.8032,55.8208,55.7417,55.7768,348600.0
2014-04-28 09:30:00,63.71,63.84,63.62,63.64,100600.0,55.9966,56.1108,55.9175,55.9351,100600.0
2014-04-28 09:35:00,63.63,63.66,63.4,63.42,91600.0,55.9263,55.9526,55.7241,55.7417,91600.0
2014-04-28 09:40:00,63.43,63.45,63.3,63.34,88700.0,55.7505,55.7681,55.6362,55.6714,88700.0
2014-04-28 09:45:00,63.35,63.42,63.29,63.29,306700.0,55.6802,55.7417,55.6274,55.6274,306700.0
2014-04-28 09:50:00,63.29,63.52,63.29,63.5,282900.0,55.6274,55.8296,55.6274,55.812,282900.0
2014-04-28 09:55:00,63.5,63.54,63.47,63.47,138400.0,55.812,55.8472,55.7856,55.7856,138400.0
2014-04-28 10:00:00,63.49,63.64,63.49,63.59,282000.0,55.8032,55.9351,55.8032,55.8911,282000.0
2014-04-28 10:05:00,63.58,63.62,63.51,63.6,59000.0,55.8823,55.9175,55.8208,55.8999,59000.0
2014-04-28 10:10:00,63.59,63.69,63.56,63.68,110000.0,55.8911,55.979,55.8647,55.9702,110000.0
2014-04-28 10:15:00,63.7,63.81,63.7,63.78,189900.0,55.9878,56.0845,55.9878,56.0581,189900.0
2014-04-28 10:20:00,63.79,63.85,63.78,63.82,67700.0,56.0669,56.1196,56.0581,56.0933,67700.0
2014-04-28 10:25:00,63.82,63.84,63.76,63.79,56100.0,56.0933,56.1108,56.0405,56.0669,56100.0
2014-04-28 10:30:00,63.78,63.85,63.78,63.82,52200.0,56.0581,56.1196,56.0581,56.0933,52200.0
2014-04-28 10:35:00,63.83,63.84,63.71,63.73,63800.0,56.102,56.1108,55.9966,56.0142,63800.0
2014-04-28 10:40:00,63.72,63.76,63.69,63.76,57600.0,56.0054,56.0405,55.979,56.0405,57600.0
2014-04-28 10:45:00,63.77,63.77,63.62,63.62,95200.0,56.0493,56.0493,55.9175,55.9175,95200.0
2014-04-28 10:50:00,63.62,63.65,63.55,63.55,40700.0,55.9175,55.9438,55.8559,55.8559,40700.0
2014-04-28 10:55:00,63.56,63.61,63.56,63.6,30800.0,55.8647,55.9087,55.8647,55.8999,30800.0
2014-04-28 11:00:00,63.59,63.65,63.58,63.63,75300.0,55.8911,55.9438,55.8823,55.9263,75300.0
2014-04-28 11:05:00,63.64,63.66,63.59,63.62,41600.0,55.9351,55.9526,55.8911,55.9175,41600.0
2014-04-28 11:10:00,63.62,63.63,63.44,63.45,74700.0,55.9175,55.9263,55.7593,55.7681,74700.0
2014-04-28 11:15:00,63.45,63.46,63.43,63.46,46500.0,55.7681,55.7768,55.7505,55.7768,46500.0
2014-04-28 11:20:00,63.46,63.47,63.35,63.35,69700.0,55.7768,55.7856,55.6802,55.6802,69700.0
2014-04-28 11:25:00,63.35,63.35,63.27,63.27,62500.0,55.6802,55.6802,55.6098,55.6098,62500.0
2014-04-28 11:30:00,63.26,63.31,63.23,63.26,34900.0,55.6011,55.645,55.5747,55.6011,34900.0
2014-04-28 11:35:00,63.27,63.35,63.26,63.34,26500.0,55.6098,55.6802,55.6011,55.6714,26500.0
2014-04-28 11:40:00,63.34,63.36,63.24,63.24,427500.0,55.6714,55.6889,55.5835,55.5835,427500.0
2014-04-28 11:45:00,63.24,63.29,63.23,63.28,523000.0,55.5835,55.6274,55.5747,55.6186,523000.0
2014-04-28 11:50:00,63.28,63.32,63.2,63.2,962000.0,55.6186,55.6538,55.5483,55.5483,962000.0
2014-04-28 11:55:00,63.19,63.19,63.05,63.08,692000.0,55.5395,55.5395,55.4165,55.4428,692000.0
2014-04-28 12:00:00,63.07,63.11,63.05,63.07,37900.0,55.4341,55.4692,55.4165,55.4341,37900.0
2014-04-28 12:05:00,63.07,63.08,63.0,63.01,31300.0,55.4341,55.4428,55.3725,55.3813,31300.0
2014-04-28 12:10:00,63.02,63.16,63.02,63.14,74600.0,55.3901,55.5132,55.3901,55.4956,74600.0
2014-04-28 12:15:00,63.14,63.18,63.14,63.17,39100.0,55.4956,55.5307,55.4956,55.522,39100.0
2014-04-28 12:20:00,63.17,63.18,63.09,63.09,35700.0,55.522,55.5307,55.4516,55.4516,35700.0
2014-04-28 12:25:00,63.1,63.12,63.04,63.1,63900.0,55.4604,55.478,55.4077,55.4604,63900.0
2014-04-28 12:30:00,63.11,63.17,63.09,63.14,78400.0,55.4692,55.522,55.4516,55.4956,78400.0
2014-04-28 12:35:00,63.14,63.14,63.03,63.03,36500.0,55.4956,55.4956,55.3989,55.3989,36500.0
2014-04-28 12:40:00,63.03,63.09,63.03,63.05,41200.0,55.3989,55.4516,55.3989,55.4165,41200.0
2014-04-28 12:45:00,63.05,63.1,63.04,63.07,21600.0,55.4165,55.4604,55.4077,55.4341,21600.0
2014-04-28 12:50:00,63.07,63.07,63.02,63.05,25900.0,55.4341,55.4341,55.3901,55.4165,25900.0
2014-04-28 12:55:00,63.05,63.05,62.98,63.0,51000.0,55.4165,55.4165,55.355,55.3725,51000.0
2014-04-28 13:00:00,62.99,62.99,62.86,62.87,62400.0,55.3637,55.3637,55.2495,55.2583,62400.0
2014-04-28 13:05:00,62.86,62.86,62.74,62.77,107600.0,55.2495,55.2495,55.144,55.1704,107600.0
2014-04-28 13:10:00,62.77,62.81,62.7,62.71,54900.0,55.1704,55.2055,55.1089,55.1176,54900.0
2014-04-28 13:15:00,62.7,62.71,62.67,62.69,64000.0,55.1089,55.1176,55.0825,55.1001,64000.0
2014-04-28 13:20:00,62.68,62.68,62.54,62.58,73900.0,55.0913,55.0913,54.9682,55.0034,73900.0
2014-04-28 13:25:00,62.57,62.63,62.55,62.62,48400.0,54.9946,55.0473,54.977,55.0385,48400.0
2014-04-28 13:30:00,62.63,62.65,62.5,62.51,93800.0,55.0473,55.0649,54.9331,54.9419,93800.0
2014-04-28 13:35:00,62.5,62.6,62.49,62.54,202200.0,54.9331,55.021,54.9243,54.9682,202200.0
2014-04-28 13:40:00,62.54,62.58,62.53,62.56,106000.0,54.9682,55.0034,54.9594,54.9858,106000.0
2014-04-28 13:45:00,62.56,62.62,62.53,62.62,35700.0,54.9858,55.0385,54.9594,55.0385,35700.0
2014-04-28 13:50:00,62.63,62.73,62.63,62.67,58000.0,55.0473,55.1352,55.0473,55.0825,58000.0
2014-04-28 13:55:00,62.68,62.7,62.6,62.63,38000.0,55.0913,55.1089,55.021,55.0473,38000.0
2014-04-28 14:00:00,62.62,62.64,62.55,62.59,67300.0,55.0385,55.0561,54.977,55.0122,67300.0
2014-04-28 14:05:00,62.58,62.63,62.53,62.63,44200.0,55.0034,55.0473,54.9594,55.0473,44200.0
2014-04-28 14:10:00,62.63,62.76,62.63,62.73,56600.0,55.0473,55.1616,55.0473,55.1352,56600.0
2014-04-28 14:15:00,62.74,62.82,62.74,62.81,53300.0,55.144,55.2143,55.144,55.2055,53300.0
2014-04-28 14:20:00,62.81,62.9,62.79,62.89,55000.0,55.2055,55.2846,55.188,55.2759,55000.0
2014-04-28 14:25:00,62.89,62.91,62.85,62.91,60900.0,55.2759,55.2934,55.2407,55.2934,60900.0
2014-04-28 14:30:00,62.92,62.96,62.91,62.92,81400.0,55.3022,55.3374,55.2934,55.3022,81400.0
2014-04-28 14:35:00,62.91,62.98,62.9,62.94,99400.0,55.2934,55.355,55.2846,55.3198,99400.0
2014-04-28 14:40:00,62.93,62.94,62.88,62.91,56500.0,55.311,55.3198,55.2671,55.2934,56500.0
2014-04-28 14:45:00,62.91,63.04,62.9,63.04,84800.0,55.2934,55.4077,55.2846,55.4077,84800.0
2014-04-28 14:50:00,63.04,63.07,63.0,63.02,61500.0,55.4077,55.4341,55.3725,55.3901,61500.0
2014-04-28 14:55:00,63.02,63.03,62.97,62.98,31600.0,55.3901,55.3989,55.3462,55.355,31600.0
2014-04-28 15:00:00,62.98,63.05,62.97,63.04,67900.0,55.355,55.4165,55.3462,55.4077,67900.0
2014-04-28 15:05:00,63.03,63.17,63.01,63.17,82200.0,55.3989,55.522,55.3813,55.522,82200.0
2014-04-28 15:10:00,63.16,63.3,63.15,63.29,84400.0,55.5132,55.6362,55.5044,55.6274,84400.0
2014-04-28 15:15:00,63.28,63.38,63.27,63.38,82900.0,55.6186,55.7065,55.6098,55.7065,82900.0
2014-04-28 15:20:00,63.39,63.41,63.31,63.38,104600.0,55.7153,55.7329,55.645,55.7065,104600.0
2014-04-28 15:25:00,63.38,63.42,63.34,63.38,161300.0,55.7065,55.7417,55.6714,55.7065,161300.0
2014-04-28 15:30:00,63.37,63.45,63.37,63.4,103600.0,55.6977,55.7681,55.6977,55.7241,103600.0
2014-04-28 15:35:00,63.4,63.43,63.38,63.4,174900.0,55.7241,55.7505,55.7065,55.7241,174900.0
2014-04-28 15:40:00,63.4,63.44,63.37,63.43,135200.0,55.7241,55.7593,55.6977,55.7505,135200.0
2014-04-28 15:45:00,63.44,63.44,63.33,63.34,115300.0,55.7593,55.7593,55.6626,55.6714,115300.0
2014-04-28 15:50:00,63.33,63.39,63.32,63.34,234200.0,55.6626,55.7153,55.6538,55.6714,234200.0
2014-04-28 15:55:00,63.34,63.34,63.29,63.29,318900.0,55.6714,55.6714,55.6274,55.6274,318900.0
2014-04-29 09:30:00,63.48,63.54,63.35,63.35,68700.0,55.7944,55.8472,55.6802,55.6802,68700.0
2014-04-29 09:35:00,63.35,63.44,63.24,63.41,134800.0,55.6802,55.7593,55.5835,55.7329,134800.0
2014-04-29 09:40:00,63.41,63.5,63.3,63.31,87900.0,55.7329,55.812,55.6362,55.645,87900.0
2014-04-29 09:45:00,63.31,63.43,63.29,63.37,66200.0,55.645,55.7505,55.6274,55.6977,66200.0
2014-04-29 09:50:00,63.37,63.46,63.37,63.46,36100.0,55.6977,55.7768,55.6977,55.7768,36100.0
2014-04-29 09:55:00,63.46,63.52,63.4,63.42,117900.0,55.7768,55.8296,55.7241,55.7417,117900.0
2014-04-29 10:00:00,63.42,63.43,63.31,63.35,262600.0,55.7417,55.7505,55.645,55.6802,262600.0
2014-04-29 10:05:00,63.34,63.36,63.24,63.24,45200.0,55.6714,55.6889,55.5835,55.5835,45200.0
2014-04-29 10:10:00,63.24,63.26,63.18,63.2,120600.0,55.5835,55.6011,55.5307,55.5483,120600.0
2014-04-29 10:15:00,63.19,63.25,63.14,63.2,72800.0,55.5395,55.5923,55.4956,55.5483,72800.0
2014-04-29 10:20:00,63.2,63.25,63.14,63.15,66700.0,55.5483,55.5923,55.4956,55.5044,66700.0
2014-04-29 10:25:00,63.15,63.15,63.02,63.06,217300.0,55.5044,55.5044,55.3901,55.4253,217300.0
2014-04-29 10:30:00,63.05,63.17,63.04,63.17,44200.0,55.4165,55.522,55.4077,55.522,44200.0
2014-04-29 10:35:00,63.16,63.27,63.15,63.22,151600.0,55.5132,55.6098,55.5044,55.5659,151600.0
2014-04-29 10:40:00,63.22,63.34,63.22,63.32,39400.0,55.5659,55.6714,55.5659,55.6538,39400.0
2014-04-29 10:45:00,63.32,63.4,63.32,63.34,32900.0,55.6538,55.7241,55.6538,55.6714,32900.0
2014-04-29 10:50:00,63.37,63.38,63.29,63.34,31000.0,55.6977,55.7065,55.6274,55.6714,31000.0
2014-04-29 10:55:00,63.35,63.38,63.31,63.31,30800.0,55.6802,55.7065,55.645,55.645,30800.0
2014-04-29 11:00:00,63.31,63.38,63.31,63.35,40600.0,55.645,55.7065,55.645,55.6802,40600.0
2014-04-29 11:05:00,63.34,63.36,63.3,63.35,29500.0,55.6714,55.6889,55.6362,55.6802,29500.0
2014-04-29 11:10:00,63.35,63.36,63.23,63.23,26700.0,55.6802,55.6889,55.5747,55.5747,26700.0
2014-04-29 11:15:00,63.23,63.28,63.23,63.24,32400.0,55.5747,55.6186,55.5747,55.5835,32400.0
2014-04-29 11:20:00,63.24,63.36,63.24,63.36,52900.0,55.5835,55.6889,55.5835,55.6889,52900.0
2014-04-29 11:25:00,63.37,63.48,63.36,63.47,85100.0,55.6977,55.7944,55.6889,55.7856,85100.0
2014-04-29 11:30:00,63.47,63.49,63.43,63.47,70500.0,55.7856,55.8032,55.7505,55.7856,70500.0
2014-04-29 11:35:00,63.46,63.49,63.43,63.46,37100.0,55.7768,55.8032,55.7505,55.7768,37100.0
2014-04-29 11:40:00,63.45,63.45,63.42,63.44,36300.0,55.7681,55.7681,55.7417,55.7593,36300.0
2014-04-29 11:45:00,63.44,63.45,63.37,63.42,42900.0,55.7593,55.7681,55.6977,55.7417,42900.0
2014-04-29 11:50:00,63.42,63.43,63.38,63.41,46400.0,55.7417,55.7505,55.7065,55.7329,46400.0
2014-04-29 11:55:00,63.42,63.46,63.42,63.44,19500.0,55.7417,55.7768,55.7417,55.7593,19500.0
2014-04-29 12:00:00,63.44,63.47,63.44,63.45,28800.0,55.7593,55.7856,55.7593,55.7681,28800.0
2014-04-29 12:05:00,63.46,63.51,63.44,63.49,44600.0,55.7768,55.8208,55.7593,55.8032,44600.0
2014-04-29 12:10:00,63.49,63.52,63.49,63.5,12900.0,55.8032,55.8296,55.8032,55.812,12900.0
2014-04-29 12:15:00,63.49,63.5,63.46,63.49,23000.0,55.8032,55.812,55.7768,55.8032,23000.0
2014-04-29 12:20:00,63.5,63.58,63.5,63.55,22600.0,55.812,55.8823,55.812,55.8559,22600.0
2014-04-29 12:25:00,63.55,63.56,63.53,63.56,12700.0,55.8559,55.8647,55.8384,55.8647,12700.0
2014-04-29 12:30:00,63.57,63.61,63.54,63.6,16200.0,55.8735,55.9087,55.8472,55.8999,16200.0
2014-04-29 12:35:00,63.61,63.65,63.58,63.59,18900.0,55.9087,55.9438,55.8823,55.8911,18900.0
2014-04-29 12:40:00,63.59,63.61,63.59,63.6,16700.0,55.8911,55.9087,55.8911,55.8999,16700.0
2014-04-29 12:45:00,63.6,63.61,63.59,63.59,13900.0,55.8999,55.9087,55.8911,55.8911,13900.0
2014-04-29 12:50:00,63.59,63.62,63.59,63.59,37000.0,55.8911,55.9175,55.8911,55.8911,37000.0
2014-04-29 12:55:00,63.59,63.6,63.58,63.59,10900.0,55.8911,55.8999,55.8823,55.8911,10900.0
2014-04-29 13:00:00,63.6,63.6,63.58,63.59,5900.0,55.8999,55.8999,55.8823,55.8911,5900.0
2014-04-29 13:05:00,63.58,63.58,63.52,63.52,22200.0,55.8823,55.8823,55.8296,55.8296,22200.0
2014-04-29 13:10:00,63.53,63.56,63.51,63.52,27200.0,55.8384,55.8647,55.8208,55.8296,27200.0
2014-04-29 13:15:00,63.51,63.52,63.5,63.51,11500.0,55.8208,55.8296,55.812,55.8208,11500.0
2014-04-29 13:20:00,63.51,63.54,63.5,63.53,20300.0,55.8208,55.8472,55.812,55.8384,20300.0
2014-04-29 13:25:00,63.54,63.54,63.51,63.53,18000.0,55.8472,55.8472,55.8208,55.8384,18000.0
2014-04-29 13:30:00,63.53,63.54,63.5,63.52,23500.0,55.8384,55.8472,55.812,55.8296,23500.0
2014-04-29 13:35:00,63.51,63.57,63.51,63.55,131100.0,55.8208,55.8735,55.8208,55.8559,131100.0
2014-04-29 13:40:00,63.55,63.58,63.52,63.52,28000.0,55.8559,55.8823,55.8296,55.8296,28000.0
2014-04-29 13:45:00,63.52,63.54,63.49,63.54,134700.0,55.8296,55.8472,55.8032,55.8472,134700.0
2014-04-29 13:50:00,63.54,63.58,63.54,63.58,119800.0,55.8472,55.8823,55.8472,55.8823,119800.0
2014-04-29 13:55:00,63.58,63.63,63.57,63.62,36000.0,55.8823,55.9263,55.8735,55.9175,36000.0
2014-04-29 14:00:00,63.61,63.62,63.58,63.6,61800.0,55.9087,55.9175,55.8823,55.8999,61800.0
2014-04-29 14:05:00,63.59,63.61,63.58,63.59,37400.0,55.8911,55.9087,55.8823,55.8911,37400.0
2014-04-29 14:10:00,63.6,63.6,63.56,63.56,18800.0,55.8999,55.8999,55.8647,55.8647,18800.0
2014-04-29 14:15:00,63.56,63.56,63.52,63.56,11700.0,55.8647,55.8647,55.8296,55.8647,11700.0
2014-04-29 14:20:00,63.57,63.58,63.56,63.58,30400.0,55.8735,55.8823,55.8647,55.8823,30400.0
2014-04-29 14:25:00,63.57,63.58,63.54,63.54,25800.0,55.8735,55.8823,55.8472,55.8472,25800.0
2014-04-29 14:30:00,63.54,63.55,63.52,63.52,16200.0,55.8472,55.8559,55.8296,55.8296,16200.0
2014-04-29 14:35:00,63.53,63.54,63.5,63.51,19800.0,55.8384,55.8472,55.812,55.8208,19800.0
2014-04-29 14:40:00,63.51,63.52,63.5,63.51,31400.0,55.8208,55.8296,55.812,55.8208,31400.0
2014-04-29 14:45:00,63.52,63.55,63.5,63.55,18000.0,55.8296,55.8559,55.812,55.8559,18000.0
2014-04-29 14:50:00,63.55,63.56,63.53,63.54,40500.0,55.8559,55.8647,55.8384,55.8472,40500.0
2014-04-29 14:55:00,63.54,63.55,63.53,63.54,8400.0,55.8472,55.8559,55.8384,55.8472,8400.0
2014-04-29 15:00:00,63.55,63.56,63.54,63.55,30400.0,55.8559,55.8647,55.8472,55.8559,30400.0
2014-04-29 15:05:00,63.56,63.61,63.56,63.59,86600.0,55.8647,55.9087,55.8647,55.8911,86600.0
2014-04-29 15:10:00,63.59,63.6,63.55,63.56,70100.0,55.8911,55.8999,55.8559,55.8647,70100.0
2014-04-29 15:15:00,63.57,63.57,63.55,63.57,96700.0,55.8735,55.8735,55.8559,55.8735,96700.0
2014-04-29 15:20:00,63.57,63.58,63.54,63.56,17200.0,55.8735,55.8823,55.8472,55.8647,17200.0
2014-04-29 15:25:00,63.55,63.59,63.55,63.59,13900.0,55.8559,55.8911,55.8559,55.8911,13900.0
2014-04-29 15:30:00,63.58,63.58,63.56,63.56,37600.0,55.8823,55.8823,55.8647,55.8647,37600.0
2014-04-29 15:35:00,63.57,63.57,63.51,63.54,78900.0,55.8735,55.8735,55.8208,55.8472,78900.0
2014-04-29 15:40:00,63.54,63.54,63.5,63.5,34200.0,55.8472,55.8472,55.812,55.812,34200.0
2014-04-29 15:45:00,63.51,63.57,63.5,63.55,239100.0,55.8208,55.8735,55.812,55.8559,239100.0
2014-04-29 15:50:00,63.56,63.56,63.53,63.54,51200.0,55.8647,55.8647,55.8384,55.8472,51200.0
2014-04-29 15:55:00,63.53,63.58,63.52,63.55,203400.0,55.8384,55.8823,55.8296,55.8559,203400.0
2014-04-30 09:30:00,63.36,63.5,63.3,63.38,27600.0,55.6889,55.812,55.6362,55.7065,27600.0
2014-04-30 09:35:00,63.38,63.44,63.33,63.4,70900.0,55.7065,55.7593,55.6626,55.7241,70900.0
2014-04-30 09:40:00,63.4,63.45,63.33,63.4,55000.0,55.7241,55.7681,55.6626,55.7241,55000.0
2014-04-30 09:45:00,63.41,63.49,63.38,63.38,24300.0,55.7329,55.8032,55.7065,55.7065,24300.0
2014-04-30 09:50:00,63.38,63.45,63.31,63.32,49500.0,55.7065,55.7681,55.645,55.6538,49500.0
2014-04-30 09:55:00,63.32,63.42,63.3,63.41,32000.0,55.6538,55.7417,55.6362,55.7329,32000.0
2014-04-30 10:00:00,63.41,63.41,63.3,63.3,31300.0,55.7329,55.7329,55.6362,55.6362,31300.0
2014-04-30 10:05:00,63.29,63.42,63.28,63.39,40600.0,55.6274,55.7417,55.6186,55.7153,40600.0
2014-04-30 10:10:00,63.41,63.43,63.4,63.43,427400.0,55.7329,55.7505,55.7241,55.7505,427400.0
2014-04-30 10:15:00,63.44,63.51,63.43,63.5,76300.0,55.7593,55.8208,55.7505,55.812,76300.0
2014-04-30 10:20:00,63.5,63.54,63.48,63.54,48900.0,55.812,55.8472,55.7944,55.8472,48900.0
2014-04-30 10:25:00,63.57,63.6,63.55,63.59,69700.0,55.8735,55.8999,55.8559,55.8911,69700.0
2014-04-30 10:30:00,63.59,63.59,63.5,63.5,35800.0,55.8911,55.8911,55.812,55.812,35800.0
2014-04-30 10:35:00,63.51,63.61,63.48,63.61,443900.0,55.8208,55.9087,55.7944,55.9087,443900.0
2014-04-30 10:40:00,63.6,63.62,63.58,63.61,101500.0,55.8999,55.9175,55.8823,55.9087,101500.0
2014-04-30 10:45:00,63.61,63.66,63.58,63.64,72600.0,55.9087,55.9526,55.8823,55.9351,72600.0
2014-04-30 10:50:00,63.64,63.69,63.6,63.66,168600.0,55.9351,55.979,55.8999,55.9526,168600.0
2014-04-30 10:55:00,63.66,63.67,63.54,63.54,118500.0,55.9526,55.9614,55.8472,55.8472,118500.0
2014-04-30 11:00:00,63.53,63.55,63.5,63.53,94600.0,55.8384,55.8559,55.812,55.8384,94600.0
2014-04-30 11:05:00,63.53,63.53,63.46,63.47,59400.0,55.8384,55.8384,55.7768,55.7856,59400.0
2014-04-30 11:10:00,63.46,63.46,63.35,63.37,66200.0,55.7768,55.7768,55.6802,55.6977,66200.0
2014-04-30 11:15:00,63.37,63.4,63.33,63.37,61200.0,55.6977,55.7241,55.6626,55.6977,61200.0
2014-04-30 11:20:00,63.37,63.39,63.36,63.39,42400.0,55.6977,55.7153,55.6889,55.7153,42400.0
2014-04-30 11:25:00,63.39,63.42,63.37,63.42,31300.0,55.7153,55.7417,55.6977,55.7417,31300.0
2014-04-30 11:30:00,63.41,63.44,63.41,63.43,31400.0,55.7329,55.7593,55.7329,55.7505,31400.0
2014-04-30 11:35:00,63.44,63.44,63.4,63.44,33300.0,55.7593,55.7593,55.7241,55.7593,33300.0
2014-04-30 11:40:00,63.44,63.47,63.44,63.47,37400.0,55.7593,55.7856,55.7593,55.7856,37400.0
2014-04-30 11:45:00,63.47,63.47,63.42,63.42,25200.0,55.7856,55.7856,55.7417,55.7417,25200.0
2014-04-30 11:50:00,63.42,63.44,63.42,63.44,15900.0,55.7417,55.7593,55.7417,55.7593,15900.0
2014-04-30 11:55:00,63.44,63.44,63.4,63.42,23000.0,55.7593,55.7593,55.7241,55.7417,23000.0
2014-04-30 12:00:00,63.43,63.45,63.41,63.44,33400.0,55.7505,55.7681,55.7329,55.7593,33400.0
2014-04-30 12:05:00,63.43,63.47,63.43,63.46,33300.0,55.7505,55.7856,55.7505,55.7768,33300.0
2014-04-30 12:10:00,63.46,63.5,63.46,63.49,37500.0,55.7768,55.812,55.7768,55.8032,37500.0
2014-04-30 12:15:00,63.48,63.49,63.45,63.48,28200.0,55.7944,55.8032,55.7681,55.7944,28200.0
2014-04-30 12:20:00,63.48,63.5,63.46,63.49,24200.0,55.7944,55.812,55.7768,55.8032,24200.0
2014-04-30 12:25:00,63.5,63.5,63.46,63.5,67200.0,55.812,55.812,55.7768,55.812,67200.0
2014-04-30 12:30:00,63.5,63.52,63.47,63.52,90700.0,55.812,55.8296,55.7856,55.8296,90700.0
2014-04-30 12:35:00,63.53,63.55,63.52,63.55,30100.0,55.8384,55.8559,55.8296,55.8559,30100.0
2014-04-30 12:40:00,63.55,63.55,63.53,63.55,58900.0,55.8559,55.8559,55.8384,55.8559,58900.0
2014-04-30 12:45:00,63.55,63.57,63.54,63.57,30100.0,55.8559,55.8735,55.8472,55.8735,30100.0
2014-04-30 12:50:00,63.58,63.59,63.56,63.59,17400.0,55.8823,55.8911,55.8647,55.8911,17400.0
2014-04-30 12:55:00,63.59,63.61,63.58,63.6,58600.0,55.8911,55.9087,55.8823,55.8999,58600.0
2014-04-30 13:00:00,63.6,63.65,63.6,63.64,67700.0,55.8999,55.9438,55.8999,55.9351,67700.0
2014-04-30 13:05:00,63.65,63.69,63.65,63.67,25800.0,55.9438,55.979,55.9438,55.9614,25800.0
2014-04-30 13:10:00,63.67,63.67,63.65,63.66,22700.0,55.9614,55.9614,55.9438,55.9526,22700.0
2014-04-30 13:15:00,63.66,63.66,63.6,63.61,28000.0,55.9526,55.9526,55.8999,55.9087,28000.0
2014-04-30 13:20:00,63.61,63.64,63.59,63.61,58700.0,55.9087,55.9351,55.8911,55.9087,58700.0
2014-04-30 13:25:00,63.61,63.64,63.61,63.63,16300.0,55.9087,55.9351,55.9087,55.9263,16300.0
2014-04-30 13:30:00,63.62,63.63,63.6,63.62,56000.0,55.9175,55.9263,55.8999,55.9175,56000.0
2014-04-30 13:35:00,63.64,63.65,63.62,63.63,30500.0,55.9351,55.9438,55.9175,55.9263,30500.0
2014-04-30 13:40:00,63.63,63.63,63.6,63.6,23800.0,55.9263,55.9263,55.8999,55.8999,23800.0
2014-04-30 13:45:00,63.61,63.63,63.59,63.62,32100.0,55.9087,55.9263,55.8911,55.9175,32100.0
2014-04-30 13:50:00,63.62,63.64,63.62,63.63,21500.0,55.9175,55.9351,55.9175,55.9263,21500.0
2014-04-30 13:55:00,63.63,63.64,63.61,63.62,47000.0,55.9263,55.9351,55.9087,55.9175,47000.0
2014-04-30 14:00:00,63.61,63.76,63.53,63.73,127400.0,55.9087,56.0405,55.8384,56.0142,127400.0
2014-04-30 14:05:00,63.74,63.74,63.53,63.64,123700.0,56.0229,56.0229,55.8384,55.9351,123700.0
2014-04-30 14:10:00,63.64,63.64,63.51,63.55,141800.0,55.9351,55.9351,55.8208,55.8559,141800.0
2014-04-30 14:15:00,63.54,63.64,63.54,63.62,103600.0,55.8472,55.9351,55.8472,55.9175,103600.0
2014-04-30 14:20:00,63.62,63.68,63.6,63.67,179100.0,55.9175,55.9702,55.8999,55.9614,179100.0
2014-04-30 14:25:00,63.67,63.69,63.64,63.65,68800.0,55.9614,55.979,55.9351,55.9438,68800.0
2014-04-30 14:30:00,63.66,63.72,63.65,63.69,102600.0,55.9526,56.0054,55.9438,55.979,102600.0
2014-04-30 14:35:00,63.7,63.73,63.66,63.66,43300.0,55.9878,56.0142,55.9526,55.9526,43300.0
2014-04-30 14:40:00,63.67,63.71,63.66,63.67,61900.0,55.9614,55.9966,55.9526,55.9614,61900.0
2014-04-30 14:45:00,63.67,63.83,63.66,63.82,130100.0,55.9614,56.102,55.9526,56.0933,130100.0
2014-04-30 14:50:00,63.82,63.85,63.79,63.82,116200.0,56.0933,56.1196,56.0669,56.0933,116200.0
2014-04-30 14:55:00,63.82,63.85,63.77,63.78,150000.0,56.0933,56.1196,56.0493,56.0581,150000.0
2014-04-30 15:00:00,63.78,63.81,63.73,63.75,34800.0,56.0581,56.0845,56.0142,56.0317,34800.0
2014-04-30 15:05:00,63.75,63.76,63.69,63.69,63400.0,56.0317,56.0405,55.979,55.979,63400.0
2014-04-30 15:10:00,63.69,63.71,63.67,63.69,30100.0,55.979,55.9966,55.9614,55.979,30100.0
2014-04-30 15:15:00,63.69,63.69,63.6,63.67,89800.0,55.979,55.979,55.8999,55.9614,89800.0
2014-04-30 15:20:00,63.67,63.69,63.63,63.64,68800.0,55.9614,55.979,55.9263,55.9351,68800.0
2014-04-30 15:25:00,63.63,63.77,63.63,63.75,66000.0,55.9263,56.0493,55.9263,56.0317,66000.0
2014-04-30 15:30:00,63.75,63.83,63.75,63.82,111800.0,56.0317,56.102,56.0317,56.0933,111800.0
2014-04-30 15:35:00,63.83,63.84,63.77,63.82,79400.0,56.102,56.1108,56.0493,56.0933,79400.0
2014-04-30 15:40:00,63.81,63.93,63.8,63.92,185900.0,56.0845,56.1899,56.0757,56.1812,185900.0
2014-04-30 15:45:00,63.92,63.92,63.74,63.81,412600.0,56.1812,56.1812,56.0229,56.0845,412600.0
2014-04-30 15:50:00,63.81,63.87,63.81,63.84,401200.0,56.0845,56.1372,56.0845,56.1108,401200.0
2014-04-30 15:55:00,63.84,63.88,63.8,63.85,1005600.0,56.1108,56.146,56.0757,56.1196,1005600.0
2014-05-01 09:30:00,63.92,64.05,63.89,63.94,183400.0,56.1812,56.2954,56.1548,56.1987,183400.0
2014-05-01 09:35:00,63.94,64.03,63.91,64.02,79600.0,56.1987,56.2778,56.1724,56.269,79600.0
2014-05-01 09:40:00,64.02,64.13,64.01,64.13,28100.0,56.269,56.3657,56.2603,56.3657,28100.0
2014-05-01 09:45:00,64.14,64.14,64.06,64.07,33700.0,56.3745,56.3745,56.3042,56.313,33700.0
2014-05-01 09:50:00,64.07,64.09,63.95,64.0,26200.0,56.313,56.3306,56.2075,56.2515,26200.0
2014-05-01 09:55:00,64.0,64.04,63.93,63.93,73700.0,56.2515,56.2866,56.1899,56.1899,73700.0
2014-05-01 10:00:00,63.96,64.02,63.89,63.94,113600.0,56.2163,56.269,56.1548,56.1987,113600.0
2014-05-01 10:05:00,63.94,64.07,63.94,64.04,46700.0,56.1987,56.313,56.1987,56.2866,46700.0
2014-05-01 10:10:00,64.04,64.08,63.97,63.97,50700.0,56.2866,56.3218,56.2251,56.2251,50700.0
2014-05-01 10:15:00,63.97,63.99,63.88,63.91,93500.0,56.2251,56.2427,56.146,56.1724,93500.0
2014-05-01 10:20:00,63.9,63.96,63.88,63.95,33700.0,56.1636,56.2163,56.146,56.2075,33700.0
2014-05-01 10:25:00,63.95,64.01,63.95,63.99,34500.0,56.2075,56.2603,56.2075,56.2427,34500.0
2014-05-01 10:30:00,63.99,64.04,63.98,64.04,19400.0,56.2427,56.2866,56.2339,56.2866,19400.0
2014-05-01 10:35:00,64.05,64.05,64.01,64.03,23800.0,56.2954,56.2954,56.2603,56.2778,23800.0
2014-05-01 10:40:00,64.03,64.1,64.03,64.08,21400.0,56.2778,56.3394,56.2778,56.3218,21400.0
2014-05-01 10:45:00,64.08,64.12,64.06,64.08,44900.0,56.3218,56.3569,56.3042,56.3218,44900.0
2014-05-01 10:50:00,64.09,64.14,64.09,64.14,58600.0,56.3306,56.3745,56.3306,56.3745,58600.0
2014-05-01 10:55:00,64.13,64.16,64.12,64.13,30800.0,56.3657,56.3921,56.3569,56.3657,30800.0
2014-05-01 11:00:00,64.14,64.15,64.12,64.14,9100.0,56.3745,56.3833,56.3569,56.3745,9100.0
2014-05-01 11:05:00,64.13,64.14,64.1,64.11,21900.0,56.3657,56.3745,56.3394,56.3481,21900.0
2014-05-01 11:10:00,64.12,64.16,64.11,64.15,35200.0,56.3569,56.3921,56.3481,56.3833,35200.0
2014-05-01 11:15:00,64.15,64.18,64.15,64.17,28300.0,56.3833,56.4097,56.3833,56.4009,28300.0
2014-05-01 11:20:00,64.15,64.17,64.14,64.17,44800.0,56.3833,56.4009,56.3745,56.4009,44800.0
2014-05-01 11:25:00,64.18,64.23,64.18,64.21,53200.0,56.4097,56.4536,56.4097,56.436,53200.0
2014-05-01 11:30:00,64.21,64.35,64.21,64.3,111900.0,56.436,56.5591,56.436,56.5151,111900.0
2014-05-01 11:35:00,64.31,64.38,64.31,64.33,137500.0,56.5239,56.5855,56.5239,56.5415,137500.0
2014-05-01 11:40:00,64.34,64.34,64.28,64.29,122000.0,56.5503,56.5503,56.4976,56.5064,122000.0
2014-05-01 11:45:00,64.29,64.29,64.23,64.25,34400.0,56.5064,56.5064,56.4536,56.4712,34400.0
2014-05-01 11:50:00,64.23,64.24,64.16,64.19,27500.0,56.4536,56.4624,56.3921,56.4185,27500.0
2014-05-01 11:55:00,64.18,64.21,64.13,64.15,17400.0,56.4097,56.436,56.3657,56.3833,17400.0
2014-05-01 12:00:00,64.15,64.22,64.13,64.21,21900.0,56.3833,56.4448,56.3657,56.436,21900.0
2014-05-01 12:05:00,64.21,64.22,64.19,64.22,7400.0,56.436,56.4448,56.4185,56.4448,7400.0
2014-05-01 12:10:00,64.23,64.23,64.2,64.23,19600.0,56.4536,56.4536,56.4273,56.4536,19600.0
2014-05-01 12:15:00,64.23,64.24,64.2,64.21,10200.0,56.4536,56.4624,56.4273,56.436,10200.0
2014-05-01 12:20:00,64.19,64.22,64.17,64.22,26300.0,56.4185,56.4448,56.4009,56.4448,26300.0
2014-05-01 12:25:00,64.22,64.27,64.22,64.23,17300.0,56.4448,56.4888,56.4448,56.4536,17300.0
2014-05-01 12:30:00,64.24,64.27,64.22,64.25,250600.0,56.4624,56.4888,56.4448,56.4712,250600.0
2014-05-01 12:35:00,64.25,64.26,64.19,64.19,24900.0,56.4712,56.48,56.4185,56.4185,24900.0
2014-05-01 12:40:00,64.19,64.24,64.18,64.19,27600.0,56.4185,56.4624,56.4097,56.4185,27600.0
2014-05-01 12:45:00,64.19,64.19,64.12,64.16,26600.0,56.4185,56.4185,56.3569,56.3921,26600.0
2014-05-01 12:50:00,64.16,64.19,64.16,64.19,19300.0,56.3921,56.4185,56.3921,56.4185,19300.0
2014-05-01 12:55:00,64.19,64.21,64.17,64.17,52600.0,56.4185,56.436,56.4009,56.4009,52600.0
2014-05-01 13:00:00,64.17,64.21,64.17,64.19,17200.0,56.4009,56.436,56.4009,56.4185,17200.0
2014-05-01 13:05:00,64.18,64.23,64.18,64.23,12500.0,56.4097,56.4536,56.4097,56.4536,12500.0
2014-05-01 13:10:00,64.23,64.23,64.16,64.19,12500.0,56.4536,56.4536,56.3921,56.4185,12500.0
2014-05-01 13:15:00,64.18,64.18,64.14,64.17,9200.0,56.4097,56.4097,56.3745,56.4009,9200.0
2014-05-01 13:20:00,64.17,64.18,64.13,64.16,27700.0,56.4009,56.4097,56.3657,56.3921,27700.0
2014-05-01 13:25:00,64.16,64.16,64.12,64.13,16300.0,56.3921,56.3921,56.3569,56.3657,16300.0
2014-05-01 13:30:00,64.12,64.12,64.06,64.1,14000.0,56.3569,56.3569,56.3042,56.3394,14000.0
2014-05-01 13:35:00,64.11,64.15,64.09,64.15,41100.0,56.3481,56.3833,56.3306,56.3833,41100.0
2014-05-01 13:40:00,64.15,64.15,64.09,64.11,53200.0,56.3833,56.3833,56.3306,56.3481,53200.0
2014-05-01 13:45:00,64.11,64.14,64.08,64.09,60400.0,56.3481,56.3745,56.3218,56.3306,60400.0
2014-05-01 13:50:00,64.07,64.07,64.02,64.05,21200.0,56.313,56.313,56.269,56.2954,21200.0
2014-05-01 13:55:00,64.06,64.06,63.94,64.0,40500.0,56.3042,56.3042,56.1987,56.2515,40500.0
2014-05-01 14:00:00,63.99,64.08,63.99,64.07,166200.0,56.2427,56.3218,56.2427,56.313,166200.0
2014-05-01 14:05:00,64.08,64.09,64.05,64.09,30500.0,56.3218,56.3306,56.2954,56.3306,30500.0
2014-05-01 14:10:00,64.1,64.1,64.08,64.08,17700.0,56.3394,56.3394,56.3218,56.3218,17700.0
2014-05-01 14:15:00,64.08,64.11,64.06,64.06,34100.0,56.3218,56.3481,56.3042,56.3042,34100.0
2014-05-01 14:20:00,64.06,64.11,64.05,64.09,47000.0,56.3042,56.3481,56.2954,56.3306,47000.0
2014-05-01 14:25:00,64.09,64.12,64.07,64.12,21200.0,56.3306,56.3569,56.313,56.3569,21200.0
2014-05-01 14:30:00,64.12,64.13,64.07,64.07,19900.0,56.3569,56.3657,56.313,56.313,19900.0
2014-05-01 14:35:00,64.06,64.07,64.0,64.01,13900.0,56.3042,56.313,56.2515,56.2603,13900.0
2014-05-01 14:40:00,64.01,64.05,63.95,63.96,49500.0,56.2603,56.2954,56.2075,56.2163,49500.0
2014-05-01 14:45:00,63.97,64.02,63.94,64.01,66600.0,56.2251,56.269,56.1987,56.2603,66600.0
2014-05-01 14:50:00,64.02,64.03,63.98,63.99,34000.0,56.269,56.2778,56.2339,56.2427,34000.0
2014-05-01 14:55:00,64.0,64.03,63.97,64.01,15600.0,56.2515,56.2778,56.2251,56.2603,15600.0
2014-05-01 15:00:00,64.01,64.03,64.0,64.0,35200.0,56.2603,56.2778,56.2515,56.2515,35200.0
2014-05-01 15:05:00,64.0,64.02,63.98,64.01,24700.0,56.2515,56.269,56.2339,56.2603,24700.0
2014-05-01 15:10:00,64.01,64.06,63.96,64.04,83200.0,56.2603,56.3042,56.2163,56.2866,83200.0
2014-05-01 15:15:00,64.05,64.12,64.04,64.07,61500.0,56.2954,56.3569,56.2866,56.313,61500.0
2014-05-01 15:20:00,64.07,64.09,64.04,64.04,37300.0,56.313,56.3306,56.2866,56.2866,37300.0
2014-05-01 15:25:00,64.04,64.06,64.0,64.03,63200.0,56.2866,56.3042,56.2515,56.2778,63200.0
2014-05-01 15:30:00,64.02,64.03,63.99,64.02,74100.0,56.269,56.2778,56.2427,56.269,74100.0
2014-05-01 15:35:00,64.02,64.04,64.0,64.0,64500.0,56.269,56.2866,56.2515,56.2515,64500.0
2014-05-01 15:40:00,64.0,64.03,63.97,63.97,69900.0,56.2515,56.2778,56.2251,56.2251,69900.0
2014-05-01 15:45:00,63.98,64.0,63.98,63.99,127200.0,56.2339,56.2515,56.2339,56.2427,127200.0
2014-05-01 15:50:00,63.99,64.06,63.99,64.06,177700.0,56.2427,56.3042,56.2427,56.3042,177700.0
2014-05-01 15:55:00,64.05,64.07,64.02,64.07,199400.0,56.2954,56.313,56.269,56.313,199400.0
2014-05-02 09:30:00,64.17,64.3,64.16,64.3,98600.0,56.4009,56.5151,56.3921,56.5151,98600.0
2014-05-02 09:35:00,64.3,64.48,64.3,64.48,192900.0,56.5151,56.6734,56.5151,56.6734,192900.0
2014-05-02 09:40:00,64.48,64.52,64.41,64.44,159100.0,56.6734,56.7085,56.6118,56.6382,159100.0
2014-05-02 09:45:00,64.45,64.56,64.38,64.39,78400.0,56.647,56.7437,56.5855,56.5942,78400.0
2014-05-02 09:50:00,64.39,64.46,64.38,64.4,63600.0,56.5942,56.6558,56.5855,56.603,63600.0
2014-05-02 09:55:00,64.39,64.44,64.33,64.44,74200.0,56.5942,56.6382,56.5415,56.6382,74200.0
2014-05-02 10:00:00,64.44,64.49,64.39,64.42,209700.0,56.6382,56.6821,56.5942,56.6206,209700.0
2014-05-02 10:05:00,64.42,64.6,64.42,64.57,91100.0,56.6206,56.7788,56.6206,56.7525,91100.0
2014-05-02 10:10:00,64.57,64.63,64.57,64.58,102900.0,56.7525,56.8052,56.7525,56.7612,102900.0
2014-05-02 10:15:00,64.59,64.61,64.54,64.54,54400.0,56.77,56.7876,56.7261,56.7261,54400.0
2014-05-02 10:20:00,64.54,64.57,64.53,64.56,42100.0,56.7261,56.7525,56.7173,56.7437,42100.0
2014-05-02 10:25:00,64.57,64.59,64.48,64.53,50300.0,56.7525,56.77,56.6734,56.7173,50300.0
2014-05-02 10:30:00,64.51,64.51,64.45,64.5,56600.0,56.6997,56.6997,56.647,56.6909,56600.0
2014-05-02 10:35:00,64.51,64.57,64.49,64.52,41000.0,56.6997,56.7525,56.6821,56.7085,41000.0
2014-05-02 10:40:00,64.5,64.53,64.32,64.36,58200.0,56.6909,56.7173,56.5327,56.5679,58200.0
2014-05-02 10:45:00,64.37,64.37,64.13,64.13,167700.0,56.5767,56.5767,56.3657,56.3657,167700.0
2014-05-02 10:50:00,64.13,64.22,64.09,64.19,74100.0,56.3657,56.4448,56.3306,56.4185,74100.0
2014-05-02 10:55:00,64.19,64.27,64.16,64.21,223500.0,56.4185,56.4888,56.3921,56.436,223500.0
2014-05-02 11:00:00,64.2,64.34,64.19,64.33,54900.0,56.4273,56.5503,56.4185,56.5415,54900.0
2014-05-02 11:05:00,64.33,64.36,64.31,64.33,109400.0,56.5415,56.5679,56.5239,56.5415,109400.0
2014-05-02 11:10:00,64.32,64.34,64.25,64.27,65600.0,56.5327,56.5503,56.4712,56.4888,65600.0
2014-05-02 11:15:00,64.26,64.32,64.24,64.32,30600.0,56.48,56.5327,56.4624,56.5327,30600.0
2014-05-02 11:20:00,64.31,64.31,64.25,64.27,153900.0,56.5239,56.5239,56.4712,56.4888,153900.0
2014-05-02 11:25:00,64.27,64.27,64.19,64.21,107000.0,56.4888,56.4888,56.4185,56.436,107000.0
2014-05-02 11:30:00,64.21,64.34,64.21,64.33,45500.0,56.436,56.5503,56.436,56.5415,45500.0
2014-05-02 11:35:00,64.32,64.34,64.28,64.3,11400.0,56.5327,56.5503,56.4976,56.5151,11400.0
2014-05-02 11:40:00,64.29,64.31,64.26,64.29,13800.0,56.5064,56.5239,56.48,56.5064,13800.0
2014-05-02 11:45:00,64.29,64.38,64.29,64.37,17000.0,56.5064,56.5855,56.5064,56.5767,17000.0
2014-05-02 11:50:00,64.36,64.42,64.36,64.41,21300.0,56.5679,56.6206,56.5679,56.6118,21300.0
2014-05-02 11:55:00,64.41,64.46,64.39,64.41,17100.0,56.6118,56.6558,56.5942,56.6118,17100.0
2014-05-02 12:00:00,64.41,64.41,64.36,64.36,21400.0,56.6118,56.6118,56.5679,56.5679,21400.0
2014-05-02 12:05:00,64.36,64.39,64.34,64.34,36900.0,56.5679,56.5942,56.5503,56.5503,36900.0
2014-05-02 12:10:00,64.33,64.38,64.32,64.38,32600.0,56.5415,56.5855,56.5327,56.5855,32600.0
2014-05-02 12:15:00,64.39,64.39,64.37,64.38,15800.0,56.5942,56.5942,56.5767,56.5855,15800.0
2014-05-02 12:20:00,64.38,64.4,64.35,64.37,10400.0,56.5855,56.603,56.5591,56.5767,10400.0
2014-05-02 12:25:00,64.37,64.38,64.35,64.36,13400.0,56.5767,56.5855,56.5591,56.5679,13400.0
2014-05-02 12:30:00,64.36,64.37,64.34,64.36,12800.0,56.5679,56.5767,56.5503,56.5679,12800.0
2014-05-02 12:35:00,64.36,64.41,64.36,64.39,21200.0,56.5679,56.6118,56.5679,56.5942,21200.0
2014-05-02 12:40:00,64.4,64.41,64.38,64.39,12000.0,56.603,56.6118,56.5855,56.5942,12000.0
2014-05-02 12:45:00,64.39,64.42,64.39,64.42,7100.0,56.5942,56.6206,56.5942,56.6206,7100.0
2014-05-02 12:50:00,64.42,64.42,64.39,64.41,10800.0,56.6206,56.6206,56.5942,56.6118,10800.0
2014-05-02 12:55:00,64.41,64.42,64.38,64.39,13100.0,56.6118,56.6206,56.5855,56.5942,13100.0
2014-05-02 13:00:00,64.39,64.42,64.39,64.42,21400.0,56.5942,56.6206,56.5942,56.6206,21400.0
2014-05-02 13:05:00,64.42,64.43,64.35,64.35,20300.0,56.6206,56.6294,56.5591,56.5591,20300.0
2014-05-02 13:10:00,64.35,64.36,64.33,64.36,8800.0,56.5591,56.5679,56.5415,56.5679,8800.0
2014-05-02 13:15:00,64.35,64.36,64.3,64.32,37000.0,56.5591,56.5679,56.5151,56.5327,37000.0
2014-05-02 13:20:00,64.32,64.33,64.29,64.32,13500.0,56.5327,56.5415,56.5064,56.5327,13500.0
2014-05-02 13:25:00,64.31,64.32,64.25,64.26,12600.0,56.5239,56.5327,56.4712,56.48,12600.0
2014-05-02 13:30:00,64.26,64.29,64.23,64.27,41200.0,56.48,56.5064,56.4536,56.4888,41200.0
2014-05-02 13:35:00,64.28,64.28,64.23,64.25,12900.0,56.4976,56.4976,56.4536,56.4712,12900.0
2014-05-02 13:40:00,64.25,64.26,64.22,64.26,17300.0,56.4712,56.48,56.4448,56.48,17300.0
2014-05-02 13:45:00,64.25,64.28,64.24,64.27,18600.0,56.4712,56.4976,56.4624,56.4888,18600.0
2014-05-02 13:50:00,64.28,64.29,64.24,64.24,11100.0,56.4976,56.5064,56.4624,56.4624,11100.0
2014-05-02 13:55:00,64.24,64.25,64.21,64.21,20700.0,56.4624,56.4712,56.436,56.436,20700.0
2014-05-02 14:00:00,64.2,64.2,64.14,64.18,53000.0,56.4273,56.4273,56.3745,56.4097,53000.0
2014-05-02 14:05:00,64.19,64.22,64.13,64.13,23700.0,56.4185,56.4448,56.3657,56.3657,23700.0
2014-05-02 14:10:00,64.14,64.19,64.13,64.18,33700.0,56.3745,56.4185,56.3657,56.4097,33700.0
2014-05-02 14:15:00,64.18,64.24,64.17,64.23,13300.0,56.4097,56.4624,56.4009,56.4536,13300.0
2014-05-02 14:20:00,64.22,64.23,64.18,64.19,15900.0,56.4448,56.4536,56.4097,56.4185,15900.0
2014-05-02 14:25:00,64.19,64.21,64.18,64.18,14600.0,56.4185,56.436,56.4097,56.4097,14600.0
2014-05-02 14:30:00,64.21,64.24,64.19,64.24,9100.0,56.436,56.4624,56.4185,56.4624,9100.0
2014-05-02 14:35:00,64.24,64.28,64.24,64.25,42200.0,56.4624,56.4976,56.4624,56.4712,42200.0
2014-05-02 14:40:00,64.25,64.25,64.24,64.25,7900.0,56.4712,56.4712,56.4624,56.4712,7900.0
2014-05-02 14:45:00,64.25,64.26,64.21,64.23,31100.0,56.4712,56.48,56.436,56.4536,31100.0
2014-05-02 14:50:00,64.23,64.25,64.23,64.25,11300.0,56.4536,56.4712,56.4536,56.4712,11300.0
2014-05-02 14:55:00,64.25,64.25,64.23,64.23,7600.0,56.4712,56.4712,56.4536,56.4536,7600.0
2014-05-02 15:00:00,64.23,64.28,64.23,64.28,23400.0,56.4536,56.4976,56.4536,56.4976,23400.0
2014-05-02 15:05:00,64.29,64.35,64.28,64.34,24200.0,56.5064,56.5591,56.4976,56.5503,24200.0
2014-05-02 15:10:00,64.35,64.35,64.3,64.3,89300.0,56.5591,56.5591,56.5151,56.5151,89300.0
2014-05-02 15:15:00,64.3,64.32,64.29,64.3,100700.0,56.5151,56.5327,56.5064,56.5151,100700.0
2014-05-02 15:20:00,64.31,64.32,64.28,64.29,94900.0,56.5239,56.5327,56.4976,56.5064,94900.0
2014-05-02 15:25:00,64.29,64.29,64.25,64.26,62500.0,56.5064,56.5064,56.4712,56.48,62500.0
2014-05-02 15:30:00,64.26,64.27,64.2,64.2,53200.0,56.48,56.4888,56.4273,56.4273,53200.0
2014-05-02 15:35:00,64.2,64.22,64.19,64.2,40600.0,56.4273,56.4448,56.4185,56.4273,40600.0
2014-05-02 15:40:00,64.21,64.23,64.2,64.23,45300.0,56.436,56.4536,56.4273,56.4536,45300.0
2014-05-02 15:45:00,64.23,64.25,64.21,64.23,72100.0,56.4536,56.4712,56.436,56.4536,72100.0
2014-05-02 15:50:00,64.24,64.29,64.23,64.26,73600.0,56.4624,56.5064,56.4536,56.48,73600.0
2014-05-02 15:55:00,64.26,64.27,64.24,64.25,122400.0,56.48,56.4888,56.4624,56.4712,122400.0
2014-05-05 09:30:00,63.94,64.0,63.79,63.82,101000.0,56.1987,56.2515,56.0669,56.0933,101000.0
2014-05-05 09:35:00,63.81,63.81,63.69,63.78,116200.0,56.0845,56.0845,55.979,56.0581,116200.0
2014-05-05 09:40:00,63.78,63.86,63.69,63.84,99000.0,56.0581,56.1284,55.979,56.1108,99000.0
2014-05-05 09:45:00,63.84,63.85,63.7,63.71,307900.0,56.1108,56.1196,55.9878,55.9966,307900.0
2014-05-05 09:50:00,63.71,63.92,63.7,63.91,85700.0,55.9966,56.1812,55.9878,56.1724,85700.0
2014-05-05 09:55:00,63.92,63.95,63.86,63.94,113600.0,56.1812,56.2075,56.1284,56.1987,113600.0
2014-05-05 10:00:00,63.96,63.99,63.88,63.94,123400.0,56.2163,56.2427,56.146,56.1987,123400.0
2014-05-05 10:05:00,63.94,63.95,63.86,63.89,126700.0,56.1987,56.2075,56.1284,56.1548,126700.0
2014-05-05 10:10:00,63.9,63.96,63.89,63.94,35700.0,56.1636,56.2163,56.1548,56.1987,35700.0
2014-05-05 10:15:00,63.94,64.08,63.94,64.07,41000.0,56.1987,56.3218,56.1987,56.313,41000.0
2014-05-05 10:20:00,64.08,64.12,64.06,64.08,48800.0,56.3218,56.3569,56.3042,56.3218,48800.0
2014-05-05 10:25:00,64.09,64.1,64.0,64.01,35900.0,56.3306,56.3394,56.2515,56.2603,35900.0
2014-05-05 10:30:00,64.01,64.09,64.01,64.09,30500.0,56.2603,56.3306,56.2603,56.3306,30500.0
2014-05-05 10:35:00,64.09,64.13,64.06,64.11,88000.0,56.3306,56.3657,56.3042,56.3481,88000.0
2014-05-05 10:40:00,64.12,64.25,64.12,64.22,73400.0,56.3569,56.4712,56.3569,56.4448,73400.0
2014-05-05 10:45:00,64.22,64.25,64.17,64.18,47400.0,56.4448,56.4712,56.4009,56.4097,47400.0
2014-05-05 10:50:00,64.17,64.22,64.16,64.2,37600.0,56.4009,56.4448,56.3921,56.4273,37600.0
2014-05-05 10:55:00,64.19,64.2,64.14,64.16,17600.0,56.4185,56.4273,56.3745,56.3921,17600.0
2014-05-05 11:00:00,64.14,64.15,64.1,64.12,17100.0,56.3745,56.3833,56.3394,56.3569,17100.0
2014-05-05 11:05:00,64.12,64.13,64.09,64.09,112800.0,56.3569,56.3657,56.3306,56.3306,112800.0
2014-05-05 11:10:00,64.1,64.15,64.09,64.13,17900.0,56.3394,56.3833,56.3306,56.3657,17900.0
2014-05-05 11:15:00,64.14,64.17,64.14,64.15,26900.0,56.3745,56.4009,56.3745,56.3833,26900.0
2014-05-05 11:20:00,64.16,64.22,64.16,64.18,22500.0,56.3921,56.4448,56.3921,56.4097,22500.0
2014-05-05 11:25:00,64.17,64.19,64.15,64.18,19200.0,56.4009,56.4185,56.3833,56.4097,19200.0
2014-05-05 11:30:00,64.19,64.26,64.19,64.26,40100.0,56.4185,56.48,56.4185,56.48,40100.0
2014-05-05 11:35:00,64.25,64.26,64.23,64.25,48500.0,56.4712,56.48,56.4536,56.4712,48500.0
2014-05-05 11:40:00,64.25,64.31,64.18,64.19,85200.0,56.4712,56.5239,56.4097,56.4185,85200.0
2014-05-05 11:45:00,64.19,64.22,64.18,64.21,32900.0,56.4185,56.4448,56.4097,56.436,32900.0
2014-05-05 11:50:00,64.21,64.26,64.21,64.26,19400.0,56.436,56.48,56.436,56.48,19400.0
2014-05-05 11:55:00,64.26,64.27,64.26,64.26,4800.0,56.48,56.4888,56.48,56.48,4800.0
2014-05-05 12:00:00,64.26,64.28,64.24,64.26,15300.0,56.48,56.4976,56.4624,56.48,15300.0
2014-05-05 12:05:00,64.25,64.26,64.21,64.22,4600.0,56.4712,56.48,56.436,56.4448,4600.0
2014-05-05 12:10:00,64.22,64.26,64.21,64.26,19900.0,56.4448,56.48,56.436,56.48,19900.0
2014-05-05 12:15:00,64.26,64.29,64.26,64.29,6100.0,56.48,56.5064,56.48,56.5064,6100.0
2014-05-05 12:20:00,64.29,64.31,64.28,64.31,23200.0,56.5064,56.5239,56.4976,56.5239,23200.0
2014-05-05 12:25:00,64.31,64.31,64.29,64.29,11900.0,56.5239,56.5239,56.5064,56.5064,11900.0
2014-05-05 12:30:00,64.28,64.29,64.26,64.28,10600.0,56.4976,56.5064,56.48,56.4976,10600.0
2014-05-05 12:35:00,64.28,64.29,64.27,64.29,11000.0,56.4976,56.5064,56.4888,56.5064,11000.0
2014-05-05 12:40:00,64.28,64.28,64.25,64.25,9700.0,56.4976,56.4976,56.4712,56.4712,9700.0
2014-05-05 12:45:00,64.26,64.28,64.26,64.26,7400.0,56.48,56.4976,56.48,56.48,7400.0
2014-05-05 12:50:00,64.25,64.25,64.23,64.25,25700.0,56.4712,56.4712,56.4536,56.4712,25700.0
2014-05-05 12:55:00,64.24,64.25,64.2,64.2,56400.0,56.4624,56.4712,56.4273,56.4273,56400.0
2014-05-05 13:00:00,64.2,64.21,64.18,64.19,11800.0,56.4273,56.436,56.4097,56.4185,11800.0
2014-05-05 13:05:00,64.19,64.21,64.18,64.18,6300.0,56.4185,56.436,56.4097,56.4097,6300.0
2014-05-05 13:10:00,64.18,64.19,64.14,64.14,50300.0,56.4097,56.4185,56.3745,56.3745,50300.0
2014-05-05 13:15:00,64.14,64.17,64.12,64.16,16600.0,56.3745,56.4009,56.3569,56.3921,16600.0
2014-05-05 13:20:00,64.15,64.16,64.13,64.16,11000.0,56.3833,56.3921,56.3657,56.3921,11000.0
2014-05-05 13:25:00,64.16,64.18,64.14,64.14,40400.0,56.3921,56.4097,56.3745,56.3745,40400.0
2014-05-05 13:30:00,64.14,64.19,64.14,64.18,73300.0,56.3745,56.4185,56.3745,56.4097,73300.0
2014-05-05 13:35:00,64.18,64.18,64.15,64.15,11400.0,56.4097,56.4097,56.3833,56.3833,11400.0
2014-05-05 13:40:00,64.16,64.2,64.15,64.2,12200.0,56.3921,56.4273,56.3833,56.4273,12200.0
2014-05-05 13:45:00,64.19,64.2,64.18,64.2,10300.0,56.4185,56.4273,56.4097,56.4273,10300.0
2014-05-05 13:50:00,64.18,64.2,64.16,64.2,16500.0,56.4097,56.4273,56.3921,56.4273,16500.0
2014-05-05 13:55:00,64.2,64.2,64.19,64.19,6600.0,56.4273,56.4273,56.4185,56.4185,6600.0
2014-05-05 14:00:00,64.19,64.23,64.19,64.21,15300.0,56.4185,56.4536,56.4185,56.436,15300.0
2014-05-05 14:05:00,64.21,64.22,64.2,64.22,10400.0,56.436,56.4448,56.4273,56.4448,10400.0
2014-05-05 14:10:00,64.21,64.21,64.2,64.21,9600.0,56.436,56.436,56.4273,56.436,9600.0
2014-05-05 14:15:00,64.21,64.23,64.21,64.23,36900.0,56.436,56.4536,56.436,56.4536,36900.0
2014-05-05 14:20:00,64.23,64.26,64.23,64.26,10600.0,56.4536,56.48,56.4536,56.48,10600.0
2014-05-05 14:25:00,64.26,64.26,64.25,64.25,8100.0,56.48,56.48,56.4712,56.4712,8100.0
2014-05-05 14:30:00,64.24,64.26,64.23,64.26,11600.0,56.4624,56.48,56.4536,56.48,11600.0
2014-05-05 14:35:00,64.26,64.26,64.23,64.25,12100.0,56.48,56.48,56.4536,56.4712,12100.0
2014-05-05 14:40:00,64.25,64.28,64.24,64.27,20500.0,56.4712,56.4976,56.4624,56.4888,20500.0
2014-05-05 14:45:00,64.27,64.35,64.27,64.35,35400.0,56.4888,56.5591,56.4888,56.5591,35400.0
2014-05-05 14:50:00,64.35,64.36,64.3,64.33,57800.0,56.5591,56.5679,56.5151,56.5415,57800.0
2014-05-05 14:55:00,64.33,64.33,64.32,64.33,16400.0,56.5415,56.5415,56.5327,56.5415,16400.0
2014-05-05 15:00:00,64.33,64.33,64.28,64.29,25100.0,56.5415,56.5415,56.4976,56.5064,25100.0
2014-05-05 15:05:00,64.28,64.31,64.28,64.31,30600.0,56.4976,56.5239,56.4976,56.5239,30600.0
2014-05-05 15:10:00,64.32,64.32,64.29,64.3,46500.0,56.5327,56.5327,56.5064,56.5151,46500.0
2014-05-05 15:15:00,64.29,64.31,64.27,64.29,29900.0,56.5064,56.5239,56.4888,56.5064,29900.0
2014-05-05 15:20:00,64.28,64.29,64.27,64.28,30200.0,56.4976,56.5064,56.4888,56.4976,30200.0
2014-05-05 15:25:00,64.27,64.28,64.25,64.28,41700.0,56.4888,56.4976,56.4712,56.4976,41700.0
2014-05-05 15:30:00,64.29,64.31,64.28,64.31,23800.0,56.5064,56.5239,56.4976,56.5239,23800.0
2014-05-05 15:35:00,64.31,64.31,64.28,64.28,20400.0,56.5239,56.5239,56.4976,56.4976,20400.0
2014-05-05 15:40:00,64.28,64.29,64.23,64.23,45300.0,56.4976,56.5064,56.4536,56.4536,45300.0
2014-05-05 15:45:00,64.24,64.28,64.24,64.25,33700.0,56.4624,56.4976,56.4624,56.4712,33700.0
2014-05-05 15:50:00,64.25,64.29,64.24,64.28,58400.0,56.4712,56.5064,56.4624,56.4976,58400.0
2014-05-05 15:55:00,64.28,64.31,64.26,64.29,164500.0,56.4976,56.5239,56.48,56.5064,164500.0
2014-05-06 09:30:00,64.1,64.23,64.08,64.11,46200.0,56.3394,56.4536,56.3218,56.3481,46200.0
2014-05-06 09:35:00,64.12,64.15,64.01,64.03,84800.0,56.3569,56.3833,56.2603,56.2778,84800.0
2014-05-06 09:40:00,64.03,64.03,63.94,63.97,73600.0,56.2778,56.2778,56.1987,56.2251,73600.0
2014-05-06 09:45:00,63.97,64.11,63.94,64.06,56200.0,56.2251,56.3481,56.1987,56.3042,56200.0
2014-05-06 09:50:00,64.07,64.09,63.99,64.03,70200.0,56.313,56.3306,56.2427,56.2778,70200.0
2014-05-06 09:55:00,64.02,64.07,63.97,64.06,24100.0,56.269,56.313,56.2251,56.3042,24100.0
2014-05-06 10:00:00,64.07,64.07,63.96,64.0,28800.0,56.313,56.313,56.2163,56.2515,28800.0
2014-05-06 10:05:00,63.97,63.98,63.9,63.91,46900.0,56.2251,56.2339,56.1636,56.1724,46900.0
2014-05-06 10:10:00,63.9,63.99,63.89,63.99,28500.0,56.1636,56.2427,56.1548,56.2427,28500.0
2014-05-06 10:15:00,64.0,64.03,63.97,63.97,20100.0,56.2515,56.2778,56.2251,56.2251,20100.0
2014-05-06 10:20:00,63.98,64.06,63.97,64.04,33100.0,56.2339,56.3042,56.2251,56.2866,33100.0
2014-05-06 10:25:00,64.05,64.05,64.01,64.04,15200.0,56.2954,56.2954,56.2603,56.2866,15200.0
2014-05-06 10:30:00,64.04,64.12,64.04,64.1,24800.0,56.2866,56.3569,56.2866,56.3394,24800.0
2014-05-06 10:35:00,64.11,64.11,64.06,64.06,10500.0,56.3481,56.3481,56.3042,56.3042,10500.0
2014-05-06 10:40:00,64.05,64.09,64.03,64.08,18000.0,56.2954,56.3306,56.2778,56.3218,18000.0
2014-05-06 10:45:00,64.07,64.07,64.01,64.05,71700.0,56.313,56.313,56.2603,56.2954,71700.0
2014-05-06 10:50:00,64.05,64.06,63.93,63.94,72600.0,56.2954,56.3042,56.1899,56.1987,72600.0
2014-05-06 10:55:00,63.94,63.96,63.87,63.88,36500.0,56.1987,56.2163,56.1372,56.146,36500.0
2014-05-06 11:00:00,63.88,63.89,63.83,63.89,18100.0,56.146,56.1548,56.102,56.1548,18100.0
2014-05-06 11:05:00,63.89,63.89,63.86,63.88,8100.0,56.1548,56.1548,56.1284,56.146,8100.0
2014-05-06 11:10:00,63.88,63.92,63.86,63.89,56200.0,56.146,56.1812,56.1284,56.1548,56200.0
2014-05-06 11:15:00,63.89,63.89,63.86,63.88,35500.0,56.1548,56.1548,56.1284,56.146,35500.0
2014-05-06 11:20:00,63.89,63.9,63.86,63.89,45100.0,56.1548,56.1636,56.1284,56.1548,45100.0
2014-05-06 11:25:00,63.89,63.89,63.82,63.84,29500.0,56.1548,56.1548,56.0933,56.1108,29500.0
2014-05-06 11:30:00,63.84,63.86,63.82,63.84,17200.0,56.1108,56.1284,56.0933,56.1108,17200.0
2014-05-06 11:35:00,63.84,63.89,63.82,63.87,46100.0,56.1108,56.1548,56.0933,56.1372,46100.0
2014-05-06 11:40:00,63.87,63.87,63.84,63.84,15400.0,56.1372,56.1372,56.1108,56.1108,15400.0
2014-05-06 11:45:00,63.84,63.88,63.83,63.87,9900.0,56.1108,56.146,56.102,56.1372,9900.0
2014-05-06 11:50:00,63.87,63.88,63.85,63.87,22100.0,56.1372,56.146,56.1196,56.1372,22100.0
2014-05-06 11:55:00,63.86,63.9,63.86,63.89,7200.0,56.1284,56.1636,56.1284,56.1548,7200.0
2014-05-06 12:00:00,63.89,63.91,63.86,63.86,9900.0,56.1548,56.1724,56.1284,56.1284,9900.0
2014-05-06 12:05:00,63.87,63.88,63.86,63.87,8300.0,56.1372,56.146,56.1284,56.1372,8300.0
2014-05-06 12:10:00,63.88,63.89,63.86,63.86,7300.0,56.146,56.1548,56.1284,56.1284,7300.0
2014-05-06 12:15:00,63.86,63.86,63.82,63.86,17900.0,56.1284,56.1284,56.0933,56.1284,17900.0
2014-05-06 12:20:00,63.86,63.86,63.81,63.85,15400.0,56.1284,56.1284,56.0845,56.1196,15400.0
2014-05-06 12:25:00,63.84,63.86,63.8,63.84,19100.0,56.1108,56.1284,56.0757,56.1108,19100.0
2014-05-06 12:30:00,63.84,63.86,63.84,63.85,5500.0,56.1108,56.1284,56.1108,56.1196,5500.0
2014-05-06 12:35:00,63.85,63.87,63.82,63.82,133700.0,56.1196,56.1372,56.0933,56.0933,133700.0
2014-05-06 12:40:00,63.82,63.84,63.82,63.83,51800.0,56.0933,56.1108,56.0933,56.102,51800.0
2014-05-06 12:45:00,63.84,63.84,63.81,63.83,11600.0,56.1108,56.1108,56.0845,56.102,11600.0
2014-05-06 12:50:00,63.83,63.84,63.81,63.82,5900.0,56.102,56.1108,56.0845,56.0933,5900.0
2014-05-06 12:55:00,63.82,63.86,63.82,63.84,10800.0,56.0933,56.1284,56.0933,56.1108,10800.0
2014-05-06 13:00:00,63.85,63.85,63.82,63.84,21900.0,56.1196,56.1196,56.0933,56.1108,21900.0
2014-05-06 13:05:00,63.84,63.85,63.79,63.8,29300.0,56.1108,56.1196,56.0669,56.0757,29300.0
2014-05-06 13:10:00,63.79,63.81,63.79,63.8,34100.0,56.0669,56.0845,56.0669,56.0757,34100.0
2014-05-06 13:15:00,63.79,63.81,63.78,63.8,57300.0,56.0669,56.0845,56.0581,56.0757,57300.0
2014-05-06 13:20:00,63.8,63.82,63.79,63.8,36800.0,56.0757,56.0933,56.0669,56.0757,36800.0
2014-05-06 13:25:00,63.79,63.79,63.72,63.74,72700.0,56.0669,56.0669,56.0054,56.0229,72700.0
2014-05-06 13:30:00,63.74,63.77,63.71,63.73,39000.0,56.0229,56.0493,55.9966,56.0142,39000.0
2014-05-06 13:35:00,63.73,63.75,63.66,63.66,33900.0,56.0142,56.0317,55.9526,55.9526,33900.0
2014-05-06 13:40:00,63.66,63.67,63.6,63.61,129000.0,55.9526,55.9614,55.8999,55.9087,129000.0
2014-05-06 13:45:00,63.6,63.63,63.6,63.61,88400.0,55.8999,55.9263,55.8999,55.9087,88400.0
2014-05-06 13:50:00,63.62,63.64,63.61,63.61,24700.0,55.9175,55.9351,55.9087,55.9087,24700.0
2014-05-06 13:55:00,63.61,63.61,63.57,63.57,14700.0,55.9087,55.9087,55.8735,55.8735,14700.0
2014-05-06 14:00:00,63.55,63.55,63.49,63.51,109300.0,55.8559,55.8559,55.8032,55.8208,109300.0
2014-05-06 14:05:00,63.5,63.56,63.48,63.55,31400.0,55.812,55.8647,55.7944,55.8559,31400.0
2014-05-06 14:10:00,63.54,63.58,63.52,63.56,53400.0,55.8472,55.8823,55.8296,55.8647,53400.0
2014-05-06 14:15:00,63.56,63.62,63.55,63.61,23800.0,55.8647,55.9175,55.8559,55.9087,23800.0
2014-05-06 14:20:00,63.6,63.6,63.52,63.52,14600.0,55.8999,55.8999,55.8296,55.8296,14600.0
2014-05-06 14:25:00,63.53,63.57,63.52,63.55,20400.0,55.8384,55.8735,55.8296,55.8559,20400.0
2014-05-06 14:30:00,63.54,63.58,63.51,63.57,24500.0,55.8472,55.8823,55.8208,55.8735,24500.0
2014-05-06 14:35:00,63.57,63.57,63.52,63.55,18000.0,55.8735,55.8735,55.8296,55.8559,18000.0
2014-05-06 14:40:00,63.55,63.58,63.52,63.56,164100.0,55.8559,55.8823,55.8296,55.8647,164100.0
2014-05-06 14:45:00,63.56,63.57,63.53,63.53,26300.0,55.8647,55.8735,55.8384,55.8384,26300.0
2014-05-06 14:50:00,63.52,63.55,63.51,63.54,97200.0,55.8296,55.8559,55.8208,55.8472,97200.0
2014-05-06 14:55:00,63.55,63.55,63.5,63.5,63700.0,55.8559,55.8559,55.812,55.812,63700.0
2014-05-06 15:00:00,63.49,63.49,63.42,63.46,103900.0,55.8032,55.8032,55.7417,55.7768,103900.0
2014-05-06 15:05:00,63.46,63.48,63.45,63.47,64800.0,55.7768,55.7944,55.7681,55.7856,64800.0
2014-05-06 15:10:00,63.47,63.54,63.45,63.52,54300.0,55.7856,55.8472,55.7681,55.8296,54300.0
2014-05-06 15:15:00,63.52,63.57,63.52,63.56,31700.0,55.8296,55.8735,55.8296,55.8647,31700.0
2014-05-06 15:20:00,63.55,63.6,63.54,63.55,72900.0,55.8559,55.8999,55.8472,55.8559,72900.0
2014-05-06 15:25:00,63.55,63.56,63.51,63.53,64100.0,55.8559,55.8647,55.8208,55.8384,64100.0
2014-05-06 15:30:00,63.53,63.54,63.51,63.52,50300.0,55.8384,55.8472,55.8208,55.8296,50300.0
2014-05-06 15:35:00,63.53,63.58,63.52,63.57,79800.0,55.8384,55.8823,55.8296,55.8735,79800.0
2014-05-06 15:40:00,63.56,63.56,63.49,63.51,129100.0,55.8647,55.8647,55.8032,55.8208,129100.0
2014-05-06 15:45:00,63.51,63.52,63.47,63.5,234500.0,55.8208,55.8296,55.7856,55.812,234500.0
2014-05-06 15:50:00,63.49,63.49,63.4,63.43,221500.0,55.8032,55.8032,55.7241,55.7505,221500.0
2014-05-06 15:55:00,63.43,63.45,63.41,63.44,307200.0,55.7505,55.7681,55.7329,55.7593,307200.0
2014-05-07 09:30:00,63.67,63.7,63.55,63.66,168700.0,55.9614,55.9878,55.8559,55.9526,168700.0
2014-05-07 09:35:00,63.66,63.69,63.5,63.52,71600.0,55.9526,55.979,55.812,55.8296,71600.0
2014-05-07 09:40:00,63.53,63.53,63.43,63.51,87100.0,55.8384,55.8384,55.7505,55.8208,87100.0
2014-05-07 09:45:00,63.5,63.53,63.4,63.52,79100.0,55.812,55.8384,55.7241,55.8296,79100.0
2014-05-07 09:50:00,63.52,63.52,63.29,63.32,70300.0,55.8296,55.8296,55.6274,55.6538,70300.0
2014-05-07 09:55:00,63.31,63.36,63.22,63.22,76200.0,55.645,55.6889,55.5659,55.5659,76200.0
2014-05-07 10:00:00,63.22,63.41,63.22,63.41,95300.0,55.5659,55.7329,55.5659,55.7329,95300.0
2014-05-07 10:05:00,63.42,63.42,63.09,63.1,138300.0,55.7417,55.7417,55.4516,55.4604,138300.0
2014-05-07 10:10:00,63.1,63.1,62.9,62.92,126100.0,55.4604,55.4604,55.2846,55.3022,126100.0
2014-05-07 10:15:00,62.91,62.97,62.83,62.96,238600.0,55.2934,55.3462,55.2231,55.3374,238600.0
2014-05-07 10:20:00,62.96,63.01,62.94,62.98,80100.0,55.3374,55.3813,55.3198,55.355,80100.0
2014-05-07 10:25:00,62.97,63.05,62.95,63.04,59100.0,55.3462,55.4165,55.3286,55.4077,59100.0
2014-05-07 10:30:00,63.03,63.06,62.99,63.05,39000.0,55.3989,55.4253,55.3637,55.4165,39000.0
2014-05-07 10:35:00,63.05,63.22,63.02,63.15,60900.0,55.4165,55.5659,55.3901,55.5044,60900.0
2014-05-07 10:40:00,63.16,63.18,63.09,63.1,67100.0,55.5132,55.5307,55.4516,55.4604,67100.0
2014-05-07 10:45:00,63.1,63.19,63.1,63.17,47800.0,55.4604,55.5395,55.4604,55.522,47800.0
2014-05-07 10:50:00,63.16,63.25,63.15,63.16,57400.0,55.5132,55.5923,55.5044,55.5132,57400.0
2014-05-07 10:55:00,63.16,63.19,63.09,63.09,37500.0,55.5132,55.5395,55.4516,55.4516,37500.0
2014-05-07 11:00:00,63.09,63.1,63.03,63.08,36500.0,55.4516,55.4604,55.3989,55.4428,36500.0
2014-05-07 11:05:00,63.06,63.08,63.0,63.08,38000.0,55.4253,55.4428,55.3725,55.4428,38000.0
2014-05-07 11:10:00,63.07,63.11,63.03,63.1,32000.0,55.4341,55.4692,55.3989,55.4604,32000.0
2014-05-07 11:15:00,63.1,63.11,62.97,62.98,26800.0,55.4604,55.4692,55.3462,55.355,26800.0
2014-05-07 11:20:00,62.96,63.01,62.93,62.97,69100.0,55.3374,55.3813,55.311,55.3462,69100.0
2014-05-07 11:25:00,62.97,62.98,62.93,62.96,68200.0,55.3462,55.355,55.311,55.3374,68200.0
2014-05-07 11:30:00,62.97,63.1,62.96,63.07,70000.0,55.3462,55.4604,55.3374,55.4341,70000.0
2014-05-07 11:35:00,63.07,63.13,63.05,63.11,34900.0,55.4341,55.4868,55.4165,55.4692,34900.0
2014-05-07 11:40:00,63.12,63.26,63.11,63.26,189000.0,55.478,55.6011,55.4692,55.6011,189000.0
2014-05-07 11:45:00,63.27,63.31,63.27,63.27,130900.0,55.6098,55.645,55.6098,55.6098,130900.0
2014-05-07 11:50:00,63.27,63.3,63.25,63.3,22200.0,55.6098,55.6362,55.5923,55.6362,22200.0
2014-05-07 11:55:00,63.31,63.33,63.25,63.25,62200.0,55.645,55.6626,55.5923,55.5923,62200.0
2014-05-07 12:00:00,63.26,63.27,63.18,63.18,53900.0,55.6011,55.6098,55.5307,55.5307,53900.0
2014-05-07 12:05:00,63.19,63.23,63.16,63.22,60200.0,55.5395,55.5747,55.5132,55.5659,60200.0
2014-05-07 12:10:00,63.22,63.25,63.2,63.21,11700.0,55.5659,55.5923,55.5483,55.5571,11700.0
2014-05-07 12:15:00,63.21,63.27,63.21,63.27,26700.0,55.5571,55.6098,55.5571,55.6098,26700.0
2014-05-07 12:20:00,63.27,63.29,63.25,63.28,75300.0,55.6098,55.6274,55.5923,55.6186,75300.0
2014-05-07 12:25:00,63.28,63.28,63.22,63.22,14000.0,55.6186,55.6186,55.5659,55.5659,14000.0
2014-05-07 12:30:00,63.22,63.25,63.2,63.2,19800.0,55.5659,55.5923,55.5483,55.5483,19800.0
2014-05-07 12:35:00,63.21,63.23,63.18,63.19,19700.0,55.5571,55.5747,55.5307,55.5395,19700.0
2014-05-07 12:40:00,63.19,63.22,63.16,63.16,20900.0,55.5395,55.5659,55.5132,55.5132,20900.0
2014-05-07 12:45:00,63.15,63.17,63.12,63.14,26800.0,55.5044,55.522,55.478,55.4956,26800.0
2014-05-07 12:50:00,63.14,63.16,63.11,63.12,58500.0,55.4956,55.5132,55.4692,55.478,58500.0
2014-05-07 12:55:00,63.13,63.13,63.05,63.06,61900.0,55.4868,55.4868,55.4165,55.4253,61900.0
2014-05-07 13:00:00,63.05,63.13,63.04,63.11,14900.0,55.4165,55.4868,55.4077,55.4692,14900.0
2014-05-07 13:05:00,63.12,63.13,63.01,63.03,27100.0,55.478,55.4868,55.3813,55.3989,27100.0
2014-05-07 13:10:00,63.04,63.11,63.02,63.11,25900.0,55.4077,55.4692,55.3901,55.4692,25900.0
2014-05-07 13:15:00,63.12,63.17,63.08,63.15,28200.0,55.478,55.522,55.4428,55.5044,28200.0
2014-05-07 13:20:00,63.15,63.16,63.1,63.12,15700.0,55.5044,55.5132,55.4604,55.478,15700.0
2014-05-07 13:25:00,63.12,63.13,63.06,63.07,17900.0,55.478,55.4868,55.4253,55.4341,17900.0
2014-05-07 13:30:00,63.07,63.15,63.05,63.15,11400.0,55.4341,55.5044,55.4165,55.5044,11400.0
2014-05-07 13:35:00,63.15,63.17,63.12,63.13,53700.0,55.5044,55.522,55.478,55.4868,53700.0
2014-05-07 13:40:00,63.13,63.14,63.08,63.12,12500.0,55.4868,55.4956,55.4428,55.478,12500.0
2014-05-07 13:45:00,63.12,63.12,63.05,63.05,9400.0,55.478,55.478,55.4165,55.4165,9400.0
2014-05-07 13:50:00,63.05,63.1,63.03,63.04,15200.0,55.4165,55.4604,55.3989,55.4077,15200.0
2014-05-07 13:55:00,63.05,63.05,62.95,62.95,24100.0,55.4165,55.4165,55.3286,55.3286,24100.0
2014-05-07 14:00:00,62.94,62.99,62.93,62.96,31500.0,55.3198,55.3637,55.311,55.3374,31500.0
2014-05-07 14:05:00,62.95,63.07,62.95,63.05,44100.0,55.3286,55.4341,55.3286,55.4165,44100.0
2014-05-07 14:10:00,63.05,63.06,63.02,63.06,26900.0,55.4165,55.4253,55.3901,55.4253,26900.0
2014-05-07 14:15:00,63.07,63.11,63.07,63.1,13400.0,55.4341,55.4692,55.4341,55.4604,13400.0
2014-05-07 14:20:00,63.09,63.12,63.07,63.07,23000.0,55.4516,55.478,55.4341,55.4341,23000.0
2014-05-07 14:25:00,63.07,63.14,63.05,63.12,18800.0,55.4341,55.4956,55.4165,55.478,18800.0
2014-05-07 14:30:00,63.12,63.17,63.12,63.12,28900.0,55.478,55.522,55.478,55.478,28900.0
2014-05-07 14:35:00,63.13,63.16,63.12,63.13,15800.0,55.4868,55.5132,55.478,55.4868,15800.0
2014-05-07 14:40:00,63.13,63.18,63.13,63.17,15400.0,55.4868,55.5307,55.4868,55.522,15400.0
2014-05-07 14:45:00,63.17,63.17,63.11,63.11,14200.0,55.522,55.522,55.4692,55.4692,14200.0
2014-05-07 14:50:00,63.11,63.11,63.06,63.06,31100.0,55.4692,55.4692,55.4253,55.4253,31100.0
2014-05-07 14:55:00,63.06,63.14,63.06,63.13,30300.0,55.4253,55.4956,55.4253,55.4868,30300.0
2014-05-07 15:00:00,63.13,63.13,63.04,63.04,22100.0,55.4868,55.4868,55.4077,55.4077,22100.0
2014-05-07 15:05:00,63.05,63.1,63.04,63.08,30500.0,55.4165,55.4604,55.4077,55.4428,30500.0
2014-05-07 15:10:00,63.08,63.09,63.05,63.05,23500.0,55.4428,55.4516,55.4165,55.4165,23500.0
2014-05-07 15:15:00,63.05,63.08,63.04,63.06,31100.0,55.4165,55.4428,55.4077,55.4253,31100.0
2014-05-07 15:20:00,63.06,63.07,63.01,63.06,39700.0,55.4253,55.4341,55.3813,55.4253,39700.0
2014-05-07 15:25:00,63.06,63.09,63.05,63.07,58200.0,55.4253,55.4516,55.4165,55.4341,58200.0
2014-05-07 15:30:00,63.07,63.13,63.06,63.13,33000.0,55.4341,55.4868,55.4253,55.4868,33000.0
2014-05-07 15:35:00,63.12,63.14,63.09,63.14,68000.0,55.478,55.4956,55.4516,55.4956,68000.0
2014-05-07 15:40:00,63.15,63.25,63.14,63.23,121200.0,55.5044,55.5923,55.4956,55.5747,121200.0
2014-05-07 15:45:00,63.22,63.28,63.21,63.26,135200.0,55.5659,55.6186,55.5571,55.6011,135200.0
2014-05-07 15:50:00,63.25,63.32,63.24,63.26,100500.0,55.5923,55.6538,55.5835,55.6011,100500.0
2014-05-07 15:55:00,63.27,63.34,63.26,63.31,192400.0,55.6098,55.6714,55.6011,55.645,192400.0
2014-05-08 09:30:00,63.19,63.33,63.17,63.28,65800.0,55.5395,55.6626,55.522,55.6186,65800.0
2014-05-08 09:35:00,63.29,63.58,63.28,63.57,167000.0,55.6274,55.8823,55.6186,55.8735,167000.0
2014-05-08 09:40:00,63.57,63.76,63.56,63.74,116700.0,55.8735,56.0405,55.8647,56.0229,116700.0
2014-05-08 09:45:00,63.74,63.76,63.68,63.74,60600.0,56.0229,56.0405,55.9702,56.0229,60600.0
2014-05-08 09:50:00,63.76,63.84,63.7,63.7,94600.0,56.0405,56.1108,55.9878,55.9878,94600.0
2014-05-08 09:55:00,63.72,63.79,63.7,63.79,185600.0,56.0054,56.0669,55.9878,56.0669,185600.0
2014-05-08 10:00:00,63.79,63.93,63.79,63.92,90200.0,56.0669,56.1899,56.0669,56.1812,90200.0
2014-05-08 10:05:00,63.93,63.99,63.93,63.95,65500.0,56.1899,56.2427,56.1899,56.2075,65500.0
2014-05-08 10:10:00,63.95,64.04,63.95,64.0,60800.0,56.2075,56.2866,56.2075,56.2515,60800.0
2014-05-08 10:15:00,64.0,64.08,64.0,64.02,43100.0,56.2515,56.3218,56.2515,56.269,43100.0
2014-05-08 10:20:00,64.02,64.06,64.0,64.05,43700.0,56.269,56.3042,56.2515,56.2954,43700.0
2014-05-08 10:25:00,64.06,64.06,64.0,64.0,65700.0,56.3042,56.3042,56.2515,56.2515,65700.0
2014-05-08 10:30:00,63.99,64.0,63.92,63.93,233700.0,56.2427,56.2515,56.1812,56.1899,233700.0
2014-05-08 10:35:00,63.93,63.93,63.85,63.86,110800.0,56.1899,56.1899,56.1196,56.1284,110800.0
2014-05-08 10:40:00,63.87,63.92,63.8,63.82,137200.0,56.1372,56.1812,56.0757,56.0933,137200.0
2014-05-08 10:45:00,63.82,63.82,63.72,63.75,53100.0,56.0933,56.0933,56.0054,56.0317,53100.0
2014-05-08 10:50:00,63.75,63.82,63.75,63.81,103100.0,56.0317,56.0933,56.0317,56.0845,103100.0
2014-05-08 10:55:00,63.81,63.83,63.78,63.78,60300.0,56.0845,56.102,56.0581,56.0581,60300.0
2014-05-08 11:00:00,63.79,63.89,63.77,63.88,179600.0,56.0669,56.1548,56.0493,56.146,179600.0
2014-05-08 11:05:00,63.87,63.97,63.87,63.96,81300.0,56.1372,56.2251,56.1372,56.2163,81300.0
2014-05-08 11:10:00,63.97,64.0,63.92,63.95,134600.0,56.2251,56.2515,56.1812,56.2075,134600.0
2014-05-08 11:15:00,63.96,64.02,63.95,64.0,149400.0,56.2163,56.269,56.2075,56.2515,149400.0
2014-05-08 11:20:00,63.99,64.02,63.93,63.94,74900.0,56.2427,56.269,56.1899,56.1987,74900.0
2014-05-08 11:25:00,63.93,63.98,63.92,63.96,22100.0,56.1899,56.2339,56.1812,56.2163,22100.0
2014-05-08 11:30:00,63.96,64.03,63.96,64.01,137300.0,56.2163,56.2778,56.2163,56.2603,137300.0
2014-05-08 11:35:00,64.01,64.04,63.98,64.0,135800.0,56.2603,56.2866,56.2339,56.2515,135800.0
2014-05-08 11:40:00,63.99,64.03,63.99,64.01,85300.0,56.2427,56.2778,56.2427,56.2603,85300.0
2014-05-08 11:45:00,64.0,64.04,64.0,64.04,75700.0,56.2515,56.2866,56.2515,56.2866,75700.0
2014-05-08 11:50:00,64.05,64.07,64.05,64.07,22000.0,56.2954,56.313,56.2954,56.313,22000.0
2014-05-08 11:55:00,64.07,64.1,64.04,64.07,143400.0,56.313,56.3394,56.2866,56.313,143400.0
2014-05-08 12:00:00,64.07,64.09,64.05,64.06,35900.0,56.313,56.3306,56.2954,56.3042,35900.0
2014-05-08 12:05:00,64.06,64.06,64.01,64.04,18900.0,56.3042,56.3042,56.2603,56.2866,18900.0
2014-05-08 12:10:00,64.04,64.05,64.01,64.01,14400.0,56.2866,56.2954,56.2603,56.2603,14400.0
2014-05-08 12:15:00,64.01,64.02,63.98,63.98,28100.0,56.2603,56.269,56.2339,56.2339,28100.0
2014-05-08 12:20:00,63.98,64.0,63.96,63.96,10700.0,56.2339,56.2515,56.2163,56.2163,10700.0
2014-05-08 12:25:00,63.97,64.01,63.97,63.98,23500.0,56.2251,56.2603,56.2251,56.2339,23500.0
2014-05-08 12:30:00,63.98,64.01,63.97,64.0,8900.0,56.2339,56.2603,56.2251,56.2515,8900.0
2014-05-08 12:35:00,64.0,64.03,63.99,64.03,8600.0,56.2515,56.2778,56.2427,56.2778,8600.0
2014-05-08 12:40:00,64.02,64.02,63.96,63.96,20300.0,56.269,56.269,56.2163,56.2163,20300.0
2014-05-08 12:45:00,63.96,63.96,63.91,63.92,14500.0,56.2163,56.2163,56.1724,56.1812,14500.0
2014-05-08 12:50:00,63.91,63.92,63.84,63.85,29600.0,56.1724,56.1812,56.1108,56.1196,29600.0
2014-05-08 12:55:00,63.84,63.89,63.83,63.88,79100.0,56.1108,56.1548,56.102,56.146,79100.0
2014-05-08 13:00:00,63.88,63.93,63.85,63.93,40100.0,56.146,56.1899,56.1196,56.1899,40100.0
2014-05-08 13:05:00,63.93,63.94,63.9,63.9,18000.0,56.1899,56.1987,56.1636,56.1636,18000.0
2014-05-08 13:10:00,63.89,63.89,63.81,63.83,40400.0,56.1548,56.1548,56.0845,56.102,40400.0
2014-05-08 13:15:00,63.83,63.84,63.78,63.79,56900.0,56.102,56.1108,56.0581,56.0669,56900.0
2014-05-08 13:20:00,63.79,63.8,63.69,63.73,127600.0,56.0669,56.0757,55.979,56.0142,127600.0
2014-05-08 13:25:00,63.73,63.8,63.73,63.78,21400.0,56.0142,56.0757,56.0142,56.0581,21400.0
2014-05-08 13:30:00,63.78,63.79,63.74,63.79,10600.0,56.0581,56.0669,56.0229,56.0669,10600.0
2014-05-08 13:35:00,63.79,63.84,63.79,63.81,33200.0,56.0669,56.1108,56.0669,56.0845,33200.0
2014-05-08 13:40:00,63.81,63.82,63.76,63.81,32600.0,56.0845,56.0933,56.0405,56.0845,32600.0
2014-05-08 13:45:00,63.82,63.83,63.74,63.74,25800.0,56.0933,56.102,56.0229,56.0229,25800.0
2014-05-08 13:50:00,63.74,63.75,63.68,63.7,36900.0,56.0229,56.0317,55.9702,55.9878,36900.0
2014-05-08 13:55:00,63.69,63.7,63.66,63.68,28400.0,55.979,55.9878,55.9526,55.9702,28400.0
2014-05-08 14:00:00,63.69,63.69,63.56,63.57,52600.0,55.979,55.979,55.8647,55.8735,52600.0
2014-05-08 14:05:00,63.55,63.61,63.55,63.58,41800.0,55.8559,55.9087,55.8559,55.8823,41800.0
2014-05-08 14:10:00,63.57,63.57,63.48,63.52,142300.0,55.8735,55.8735,55.7944,55.8296,142300.0
2014-05-08 14:15:00,63.52,63.56,63.48,63.55,30300.0,55.8296,55.8647,55.7944,55.8559,30300.0
2014-05-08 14:20:00,63.55,63.56,63.52,63.54,10900.0,55.8559,55.8647,55.8296,55.8472,10900.0
2014-05-08 14:25:00,63.56,63.59,63.5,63.57,47200.0,55.8647,55.8911,55.812,55.8735,47200.0
2014-05-08 14:30:00,63.57,63.61,63.53,63.6,15700.0,55.8735,55.9087,55.8384,55.8999,15700.0
2014-05-08 14:35:00,63.6,63.61,63.49,63.5,26000.0,55.8999,55.9087,55.8032,55.812,26000.0
2014-05-08 14:40:00,63.49,63.53,63.41,63.41,34300.0,55.8032,55.8384,55.7329,55.7329,34300.0
2014-05-08 14:45:00,63.4,63.4,63.3,63.33,38900.0,55.7241,55.7241,55.6362,55.6626,38900.0
2014-05-08 14:50:00,63.34,63.39,63.33,63.34,33700.0,55.6714,55.7153,55.6626,55.6714,33700.0
2014-05-08 14:55:00,63.33,63.4,63.3,63.34,64300.0,55.6626,55.7241,55.6362,55.6714,64300.0
2014-05-08 15:00:00,63.34,63.34,63.19,63.22,84000.0,55.6714,55.6714,55.5395,55.5659,84000.0
2014-05-08 15:05:00,63.22,63.27,63.17,63.18,67100.0,55.5659,55.6098,55.522,55.5307,67100.0
2014-05-08 15:10:00,63.17,63.26,63.14,63.26,44900.0,55.522,55.6011,55.4956,55.6011,44900.0
2014-05-08 15:15:00,63.26,63.31,63.23,63.31,93500.0,55.6011,55.645,55.5747,55.645,93500.0
2014-05-08 15:20:00,63.31,63.41,63.31,63.37,31500.0,55.645,55.7329,55.645,55.6977,31500.0
2014-05-08 15:25:00,63.36,63.46,63.36,63.43,81900.0,55.6889,55.7768,55.6889,55.7505,81900.0
2014-05-08 15:30:00,63.44,63.47,63.37,63.47,71200.0,55.7593,55.7856,55.6977,55.7856,71200.0
2014-05-08 15:35:00,63.48,63.48,63.4,63.43,46800.0,55.7944,55.7944,55.7241,55.7505,46800.0
2014-05-08 15:40:00,63.42,63.45,63.36,63.37,101500.0,55.7417,55.7681,55.6889,55.6977,101500.0
2014-05-08 15:45:00,63.37,63.41,63.36,63.4,44700.0,55.6977,55.7329,55.6889,55.7241,44700.0
2014-05-08 15:50:00,63.39,63.49,63.37,63.47,106500.0,55.7153,55.8032,55.6977,55.7856,106500.0
2014-05-08 15:55:00,63.47,63.48,63.42,63.47,320800.0,55.7856,55.7944,55.7417,55.7856,320800.0
2014-05-09 09:30:00,63.46,63.47,63.33,63.47,121000.0,55.7768,55.7856,55.6626,55.7856,121000.0
2014-05-09 09:35:00,63.47,63.53,63.29,63.3,165100.0,55.7856,55.8384,55.6274,55.6362,165100.0
2014-05-09 09:40:00,63.29,63.29,63.14,63.14,117700.0,55.6274,55.6274,55.4956,55.4956,117700.0
2014-05-09 09:45:00,63.13,63.32,63.12,63.29,104900.0,55.4868,55.6538,55.478,55.6274,104900.0
2014-05-09 09:50:00,63.28,63.39,63.2,63.33,97400.0,55.6186,55.7153,55.5483,55.6626,97400.0
2014-05-09 09:55:00,63.33,63.41,63.28,63.29,90400.0,55.6626,55.7329,55.6186,55.6274,90400.0
2014-05-09 10:00:00,63.28,63.37,63.18,63.2,97200.0,55.6186,55.6977,55.5307,55.5483,97200.0
2014-05-09 10:05:00,63.19,63.35,63.19,63.32,222200.0,55.5395,55.6802,55.5395,55.6538,222200.0
2014-05-09 10:10:00,63.31,63.47,63.3,63.44,214200.0,55.645,55.7856,55.6362,55.7593,214200.0
2014-05-09 10:15:00,63.45,63.55,63.45,63.49,295300.0,55.7681,55.8559,55.7681,55.8032,295300.0
2014-05-09 10:20:00,63.48,63.54,63.45,63.51,67800.0,55.7944,55.8472,55.7681,55.8208,67800.0
2014-05-09 10:25:00,63.51,63.54,63.44,63.44,43900.0,55.8208,55.8472,55.7593,55.7593,43900.0
2014-05-09 10:30:00,63.45,63.47,63.39,63.45,47100.0,55.7681,55.7856,55.7153,55.7681,47100.0
2014-05-09 10:35:00,63.46,63.48,63.38,63.41,155600.0,55.7768,55.7944,55.7065,55.7329,155600.0
2014-05-09 10:40:00,63.4,63.43,63.32,63.34,45800.0,55.7241,55.7505,55.6538,55.6714,45800.0
2014-05-09 10:45:00,63.34,63.35,63.26,63.35,133000.0,55.6714,55.6802,55.6011,55.6802,133000.0
2014-05-09 10:50:00,63.35,63.36,63.26,63.27,67300.0,55.6802,55.6889,55.6011,55.6098,67300.0
2014-05-09 10:55:00,63.26,63.27,63.2,63.21,58000.0,55.6011,55.6098,55.5483,55.5571,58000.0
2014-05-09 11:00:00,63.2,63.24,63.18,63.18,67500.0,55.5483,55.5835,55.5307,55.5307,67500.0
2014-05-09 11:05:00,63.19,63.2,63.14,63.14,44900.0,55.5395,55.5483,55.4956,55.4956,44900.0
2014-05-09 11:10:00,63.13,63.17,63.12,63.12,43300.0,55.4868,55.522,55.478,55.478,43300.0
2014-05-09 11:15:00,63.13,63.2,63.13,63.19,35000.0,55.4868,55.5483,55.4868,55.5395,35000.0
2014-05-09 11:20:00,63.2,63.25,63.19,63.25,20400.0,55.5483,55.5923,55.5395,55.5923,20400.0
2014-05-09 11:25:00,63.24,63.25,63.17,63.21,53600.0,55.5835,55.5923,55.522,55.5571,53600.0
2014-05-09 11:30:00,63.22,63.27,63.21,63.25,43100.0,55.5659,55.6098,55.5571,55.5923,43100.0
2014-05-09 11:35:00,63.26,63.36,63.26,63.33,28600.0,55.6011,55.6889,55.6011,55.6626,28600.0
2014-05-09 11:40:00,63.33,63.33,63.26,63.27,44400.0,55.6626,55.6626,55.6011,55.6098,44400.0
2014-05-09 11:45:00,63.28,63.38,63.28,63.37,47500.0,55.6186,55.7065,55.6186,55.6977,47500.0
2014-05-09 11:50:00,63.37,63.38,63.33,63.33,30300.0,55.6977,55.7065,55.6626,55.6626,30300.0
2014-05-09 11:55:00,63.33,63.37,63.33,63.33,23000.0,55.6626,55.6977,55.6626,55.6626,23000.0
2014-05-09 12:00:00,63.33,63.38,63.33,63.36,19000.0,55.6626,55.7065,55.6626,55.6889,19000.0
2014-05-09 12:05:00,63.36,63.36,63.29,63.35,30700.0,55.6889,55.6889,55.6274,55.6802,30700.0
2014-05-09 12:10:00,63.34,63.4,63.34,63.4,12800.0,55.6714,55.7241,55.6714,55.7241,12800.0
2014-05-09 12:15:00,63.4,63.47,63.4,63.47,36900.0,55.7241,55.7856,55.7241,55.7856,36900.0
2014-05-09 12:20:00,63.47,63.48,63.41,63.41,21800.0,55.7856,55.7944,55.7329,55.7329,21800.0
2014-05-09 12:25:00,63.4,63.44,63.4,63.42,76000.0,55.7241,55.7593,55.7241,55.7417,76000.0
2014-05-09 12:30:00,63.42,63.44,63.4,63.44,8600.0,55.7417,55.7593,55.7241,55.7593,8600.0
2014-05-09 12:35:00,63.45,63.63,63.45,63.61,50100.0,55.7681,55.9263,55.7681,55.9087,50100.0
2014-05-09 12:40:00,63.64,63.66,63.6,63.63,31700.0,55.9351,55.9526,55.8999,55.9263,31700.0
2014-05-09 12:45:00,63.63,63.65,63.6,63.65,14400.0,55.9263,55.9438,55.8999,55.9438,14400.0
2014-05-09 12:50:00,63.66,63.72,63.66,63.69,48800.0,55.9526,56.0054,55.9526,55.979,48800.0
2014-05-09 12:55:00,63.69,63.72,63.67,63.68,15300.0,55.979,56.0054,55.9614,55.9702,15300.0
2014-05-09 13:00:00,63.69,63.71,63.69,63.71,13800.0,55.979,55.9966,55.979,55.9966,13800.0
2014-05-09 13:05:00,63.71,63.71,63.66,63.67,41900.0,55.9966,55.9966,55.9526,55.9614,41900.0
2014-05-09 13:10:00,63.67,63.69,63.66,63.66,54500.0,55.9614,55.979,55.9526,55.9526,54500.0
2014-05-09 13:15:00,63.66,63.67,63.64,63.64,10300.0,55.9526,55.9614,55.9351,55.9351,10300.0
2014-05-09 13:20:00,63.64,63.64,63.61,63.63,11200.0,55.9351,55.9351,55.9087,55.9263,11200.0
2014-05-09 13:25:00,63.63,63.66,63.62,63.66,148000.0,55.9263,55.9526,55.9175,55.9526,148000.0
2014-05-09 13:30:00,63.66,63.69,63.62,63.63,150600.0,55.9526,55.979,55.9175,55.9263,150600.0
2014-05-09 13:35:00,63.63,63.69,63.63,63.69,119000.0,55.9263,55.979,55.9263,55.979,119000.0
2014-05-09 13:40:00,63.7,63.7,63.62,63.62,20600.0,55.9878,55.9878,55.9175,55.9175,20600.0
2014-05-09 13:45:00,63.62,63.65,63.62,63.63,17200.0,55.9175,55.9438,55.9175,55.9263,17200.0
2014-05-09 13:50:00,63.63,63.66,63.61,63.66,13100.0,55.9263,55.9526,55.9087,55.9526,13100.0
2014-05-09 13:55:00,63.66,63.66,63.63,63.63,11000.0,55.9526,55.9526,55.9263,55.9263,11000.0
2014-05-09 14:00:00,63.63,63.67,63.63,63.66,51700.0,55.9263,55.9614,55.9263,55.9526,51700.0
2014-05-09 14:05:00,63.67,63.68,63.64,63.65,42600.0,55.9614,55.9702,55.9351,55.9438,42600.0
2014-05-09 14:10:00,63.65,63.69,63.63,63.64,127100.0,55.9438,55.979,55.9263,55.9351,127100.0
2014-05-09 14:15:00,63.64,63.65,63.51,63.55,80700.0,55.9351,55.9438,55.8208,55.8559,80700.0
2014-05-09 14:20:00,63.55,63.58,63.52,63.53,106800.0,55.8559,55.8823,55.8296,55.8384,106800.0
2014-05-09 14:25:00,63.53,63.57,63.5,63.53,48600.0,55.8384,55.8735,55.812,55.8384,48600.0
2014-05-09 14:30:00,63.53,63.61,63.52,63.58,65700.0,55.8384,55.9087,55.8296,55.8823,65700.0
2014-05-09 14:35:00,63.58,63.62,63.58,63.62,53900.0,55.8823,55.9175,55.8823,55.9175,53900.0
2014-05-09 14:40:00,63.62,63.62,63.57,63.57,52700.0,55.9175,55.9175,55.8735,55.8735,52700.0
2014-05-09 14:45:00,63.58,63.62,63.58,63.61,14100.0,55.8823,55.9175,55.8823,55.9087,14100.0
2014-05-09 14:50:00,63.62,63.62,63.6,63.61,13300.0,55.9175,55.9175,55.8999,55.9087,13300.0
2014-05-09 14:55:00,63.61,63.72,63.61,63.7,36100.0,55.9087,56.0054,55.9087,55.9878,36100.0
2014-05-09 15:00:00,63.71,63.79,63.71,63.79,44600.0,55.9966,56.0669,55.9966,56.0669,44600.0
2014-05-09 15:05:00,63.8,63.8,63.78,63.79,10200.0,56.0757,56.0757,56.0581,56.0669,10200.0
2014-05-09 15:10:00,63.78,63.8,63.77,63.78,8100.0,56.0581,56.0757,56.0493,56.0581,8100.0
2014-05-09 15:15:00,63.78,63.78,63.73,63.75,14900.0,56.0581,56.0581,56.0142,56.0317,14900.0
2014-05-09 15:20:00,63.75,63.76,63.71,63.73,15000.0,56.0317,56.0405,55.9966,56.0142,15000.0
2014-05-09 15:25:00,63.72,63.77,63.72,63.76,133700.0,56.0054,56.0493,56.0054,56.0405,133700.0
2014-05-09 15:30:00,63.76,63.76,63.72,63.74,34900.0,56.0405,56.0405,56.0054,56.0229,34900.0
2014-05-09 15:35:00,63.74,63.84,63.74,63.82,29600.0,56.0229,56.1108,56.0229,56.0933,29600.0
2014-05-09 15:40:00,63.83,63.88,63.82,63.86,109200.0,56.102,56.146,56.0933,56.1284,109200.0
2014-05-09 15:45:00,63.86,63.88,63.82,63.83,58400.0,56.1284,56.146,56.0933,56.102,58400.0
2014-05-09 15:50:00,63.83,63.85,63.83,63.85,41500.0,56.102,56.1196,56.102,56.1196,41500.0
2014-05-09 15:55:00,63.84,63.85,63.82,63.84,133400.0,56.1108,56.1196,56.0933,56.1108,133400.0
2014-05-12 09:30:00,64.1,64.33,64.03,64.31,356500.0,56.3394,56.5415,56.2778,56.5239,356500.0
2014-05-12 09:35:00,64.31,64.37,64.24,64.29,531200.0,56.5239,56.5767,56.4624,56.5064,531200.0
2014-05-12 09:40:00,64.29,64.42,64.29,64.42,121000.0,56.5064,56.6206,56.5064,56.6206,121000.0
2014-05-12 09:45:00,64.43,64.53,64.4,64.53,306400.0,56.6294,56.7173,56.603,56.7173,306400.0
2014-05-12 09:50:00,64.53,64.55,64.46,64.5,200100.0,56.7173,56.7349,56.6558,56.6909,200100.0
2014-05-12 09:55:00,64.51,64.53,64.48,64.52,50900.0,56.6997,56.7173,56.6734,56.7085,50900.0
2014-05-12 10:00:00,64.52,64.55,64.46,64.48,64600.0,56.7085,56.7349,56.6558,56.6734,64600.0
2014-05-12 10:05:00,64.49,64.52,64.48,64.48,111800.0,56.6821,56.7085,56.6734,56.6734,111800.0
2014-05-12 10:10:00,64.48,64.51,64.45,64.51,78600.0,56.6734,56.6997,56.647,56.6997,78600.0
2014-05-12 10:15:00,64.49,64.56,64.47,64.55,89700.0,56.6821,56.7437,56.6646,56.7349,89700.0
2014-05-12 10:20:00,64.56,64.58,64.53,64.54,49700.0,56.7437,56.7612,56.7173,56.7261,49700.0
2014-05-12 10:25:00,64.54,64.55,64.51,64.54,96200.0,56.7261,56.7349,56.6997,56.7261,96200.0
2014-05-12 10:30:00,64.54,64.57,64.54,64.55,206300.0,56.7261,56.7525,56.7261,56.7349,206300.0
2014-05-12 10:35:00,64.56,64.59,64.55,64.59,42700.0,56.7437,56.77,56.7349,56.77,42700.0
2014-05-12 10:40:00,64.59,64.6,64.56,64.58,37200.0,56.77,56.7788,56.7437,56.7612,37200.0
2014-05-12 10:45:00,64.57,64.64,64.57,64.6,38800.0,56.7525,56.814,56.7525,56.7788,38800.0
2014-05-12 10:50:00,64.59,64.6,64.52,64.53,38400.0,56.77,56.7788,56.7085,56.7173,38400.0
2014-05-12 10:55:00,64.53,64.56,64.53,64.56,16500.0,56.7173,56.7437,56.7173,56.7437,16500.0
2014-05-12 11:00:00,64.55,64.58,64.55,64.57,37400.0,56.7349,56.7612,56.7349,56.7525,37400.0
2014-05-12 11:05:00,64.57,64.59,64.56,64.57,20800.0,56.7525,56.77,56.7437,56.7525,20800.0
2014-05-12 11:10:00,64.57,64.57,64.54,64.56,39900.0,56.7525,56.7525,56.7261,56.7437,39900.0
2014-05-12 11:15:00,64.55,64.59,64.55,64.58,31100.0,56.7349,56.77,56.7349,56.7612,31100.0
2014-05-12 11:20:00,64.58,64.61,64.55,64.55,105500.0,56.7612,56.7876,56.7349,56.7349,105500.0
2014-05-12 11:25:00,64.54,64.59,64.54,64.59,12200.0,56.7261,56.77,56.7261,56.77,12200.0
2014-05-12 11:30:00,64.58,64.61,64.58,64.61,33000.0,56.7612,56.7876,56.7612,56.7876,33000.0
2014-05-12 11:35:00,64.62,64.63,64.58,64.59,39000.0,56.7964,56.8052,56.7612,56.77,39000.0
2014-05-12 11:40:00,64.58,64.63,64.58,64.62,102700.0,56.7612,56.8052,56.7612,56.7964,102700.0
2014-05-12 11:45:00,64.62,64.63,64.6,64.61,21300.0,56.7964,56.8052,56.7788,56.7876,21300.0
2014-05-12 11:50:00,64.61,64.61,64.57,64.57,29300.0,56.7876,56.7876,56.7525,56.7525,29300.0
2014-05-12 11:55:00,64.57,64.57,64.52,64.52,10400.0,56.7525,56.7525,56.7085,56.7085,10400.0
2014-05-12 12:00:00,64.52,64.54,64.51,64.53,11700.0,56.7085,56.7261,56.6997,56.7173,11700.0
2014-05-12 12:05:00,64.52,64.54,64.51,64.53,19700.0,56.7085,56.7261,56.6997,56.7173,19700.0
2014-05-12 12:10:00,64.53,64.54,64.51,64.51,14900.0,56.7173,56.7261,56.6997,56.6997,14900.0
2014-05-12 12:15:00,64.52,64.56,64.52,64.56,11800.0,56.7085,56.7437,56.7085,56.7437,11800.0
2014-05-12 12:20:00,64.57,64.61,64.55,64.57,40000.0,56.7525,56.7876,56.7349,56.7525,40000.0
2014-05-12 12:25:00,64.58,64.58,64.53,64.54,8600.0,56.7612,56.7612,56.7173,56.7261,8600.0
2014-05-12 12:30:00,64.54,64.56,64.53,64.54,13800.0,56.7261,56.7437,56.7173,56.7261,13800.0
2014-05-12 12:35:00,64.55,64.56,64.53,64.54,15500.0,56.7349,56.7437,56.7173,56.7261,15500.0
2014-05-12 12:40:00,64.54,64.54,64.47,64.47,24500.0,56.7261,56.7261,56.6646,56.6646,24500.0
2014-05-12 12:45:00,64.47,64.49,64.47,64.49,12600.0,56.6646,56.6821,56.6646,56.6821,12600.0
2014-05-12 12:50:00,64.5,64.51,64.49,64.49,8700.0,56.6909,56.6997,56.6821,56.6821,8700.0
2014-05-12 12:55:00,64.5,64.5,64.47,64.49,16600.0,56.6909,56.6909,56.6646,56.6821,16600.0
2014-05-12 13:00:00,64.47,64.48,64.47,64.48,33100.0,56.6646,56.6734,56.6646,56.6734,33100.0
2014-05-12 13:05:00,64.49,64.52,64.48,64.52,27600.0,56.6821,56.7085,56.6734,56.7085,27600.0
2014-05-12 13:10:00,64.51,64.51,64.5,64.5,17200.0,56.6997,56.6997,56.6909,56.6909,17200.0
2014-05-12 13:15:00,64.5,64.52,64.49,64.5,111100.0,56.6909,56.7085,56.6821,56.6909,111100.0
2014-05-12 13:20:00,64.49,64.5,64.49,64.5,37600.0,56.6821,56.6909,56.6821,56.6909,37600.0
2014-05-12 13:25:00,64.5,64.53,64.5,64.52,22000.0,56.6909,56.7173,56.6909,56.7085,22000.0
2014-05-12 13:30:00,64.52,64.55,64.51,64.54,7400.0,56.7085,56.7349,56.6997,56.7261,7400.0
2014-05-12 13:35:00,64.53,64.55,64.53,64.55,7300.0,56.7173,56.7349,56.7173,56.7349,7300.0
2014-05-12 13:40:00,64.55,64.57,64.54,64.55,27400.0,56.7349,56.7525,56.7261,56.7349,27400.0
2014-05-12 13:45:00,64.55,64.56,64.52,64.54,14900.0,56.7349,56.7437,56.7085,56.7261,14900.0
2014-05-12 13:50:00,64.54,64.56,64.53,64.55,37000.0,56.7261,56.7437,56.7173,56.7349,37000.0
2014-05-12 13:55:00,64.55,64.56,64.55,64.56,7700.0,56.7349,56.7437,56.7349,56.7437,7700.0
2014-05-12 14:00:00,64.55,64.55,64.51,64.53,11400.0,56.7349,56.7349,56.6997,56.7173,11400.0
2014-05-12 14:05:00,64.54,64.6,64.52,64.57,23800.0,56.7261,56.7788,56.7085,56.7525,23800.0
2014-05-12 14:10:00,64.57,64.6,64.56,64.6,20800.0,56.7525,56.7788,56.7437,56.7788,20800.0
2014-05-12 14:15:00,64.59,64.6,64.56,64.56,22900.0,56.77,56.7788,56.7437,56.7437,22900.0
2014-05-12 14:20:00,64.57,64.58,64.55,64.55,49500.0,56.7525,56.7612,56.7349,56.7349,49500.0
2014-05-12 14:25:00,64.55,64.57,64.54,64.54,9500.0,56.7349,56.7525,56.7261,56.7261,9500.0
2014-05-12 14:30:00,64.56,64.58,64.55,64.58,11500.0,56.7437,56.7612,56.7349,56.7612,11500.0
2014-05-12 14:35:00,64.57,64.58,64.55,64.56,6900.0,56.7525,56.7612,56.7349,56.7437,6900.0
2014-05-12 14:40:00,64.55,64.57,64.54,64.54,29100.0,56.7349,56.7525,56.7261,56.7261,29100.0
2014-05-12 14:45:00,64.54,64.55,64.53,64.54,19900.0,56.7261,56.7349,56.7173,56.7261,19900.0
2014-05-12 14:50:00,64.54,64.55,64.53,64.55,23900.0,56.7261,56.7349,56.7173,56.7349,23900.0
2014-05-12 14:55:00,64.55,64.6,64.55,64.6,11900.0,56.7349,56.7788,56.7349,56.7788,11900.0
2014-05-12 15:00:00,64.6,64.64,64.59,64.6,23200.0,56.7788,56.814,56.77,56.7788,23200.0
2014-05-12 15:05:00,64.6,64.61,64.58,64.6,16900.0,56.7788,56.7876,56.7612,56.7788,16900.0
2014-05-12 15:10:00,64.6,64.61,64.59,64.61,9900.0,56.7788,56.7876,56.77,56.7876,9900.0
2014-05-12 15:15:00,64.6,64.6,64.57,64.59,45900.0,56.7788,56.7788,56.7525,56.77,45900.0
2014-05-12 15:20:00,64.59,64.6,64.57,64.6,11400.0,56.77,56.7788,56.7525,56.7788,11400.0
2014-05-12 15:25:00,64.6,64.61,64.58,64.58,112200.0,56.7788,56.7876,56.7612,56.7612,112200.0
2014-05-12 15:30:00,64.58,64.61,64.57,64.6,48900.0,56.7612,56.7876,56.7525,56.7788,48900.0
2014-05-12 15:35:00,64.6,64.63,64.59,64.62,98100.0,56.7788,56.8052,56.77,56.7964,98100.0
2014-05-12 15:40:00,64.62,64.63,64.6,64.62,64700.0,56.7964,56.8052,56.7788,56.7964,64700.0
2014-05-12 15:45:00,64.62,64.63,64.6,64.6,58400.0,56.7964,56.8052,56.7788,56.7788,58400.0
2014-05-12 15:50:00,64.61,64.64,64.61,64.63,74500.0,56.7876,56.814,56.7876,56.8052,74500.0
2014-05-12 15:55:00,64.64,64.67,64.6,64.63,253300.0,56.814,56.8403,56.7788,56.8052,253300.0
2014-05-13 09:30:00,64.74,64.93,64.62,64.69,390300.0,56.9019,57.0689,56.7964,56.8579,390300.0
2014-05-13 09:35:00,64.7,64.7,64.59,64.69,168200.0,56.8667,56.8667,56.77,56.8579,168200.0
2014-05-13 09:40:00,64.68,64.79,64.67,64.73,165900.0,56.8491,56.9458,56.8403,56.8931,165900.0
2014-05-13 09:45:00,64.74,64.79,64.73,64.76,42200.0,56.9019,56.9458,56.8931,56.9195,42200.0
2014-05-13 09:50:00,64.75,64.77,64.67,64.68,54000.0,56.9107,56.9282,56.8403,56.8491,54000.0
2014-05-13 09:55:00,64.67,64.7,64.64,64.65,138700.0,56.8403,56.8667,56.814,56.8228,138700.0
2014-05-13 10:00:00,64.65,64.72,64.64,64.72,108800.0,56.8228,56.8843,56.814,56.8843,108800.0
2014-05-13 10:05:00,64.72,64.74,64.67,64.73,26500.0,56.8843,56.9019,56.8403,56.8931,26500.0
2014-05-13 10:10:00,64.72,64.73,64.67,64.7,33600.0,56.8843,56.8931,56.8403,56.8667,33600.0
2014-05-13 10:15:00,64.69,64.73,64.64,64.64,34100.0,56.8579,56.8931,56.814,56.814,34100.0
2014-05-13 10:20:00,64.66,64.69,64.62,64.63,32300.0,56.8316,56.8579,56.7964,56.8052,32300.0
2014-05-13 10:25:00,64.64,64.68,64.64,64.66,14800.0,56.814,56.8491,56.814,56.8316,14800.0
2014-05-13 10:30:00,64.67,64.72,64.67,64.68,25400.0,56.8403,56.8843,56.8403,56.8491,25400.0
2014-05-13 10:35:00,64.68,64.7,64.66,64.69,17300.0,56.8491,56.8667,56.8316,56.8579,17300.0
2014-05-13 10:40:00,64.68,64.7,64.67,64.67,10500.0,56.8491,56.8667,56.8403,56.8403,10500.0
2014-05-13 10:45:00,64.67,64.67,64.63,64.64,15400.0,56.8403,56.8403,56.8052,56.814,15400.0
2014-05-13 10:50:00,64.64,64.66,64.63,64.63,12700.0,56.814,56.8316,56.8052,56.8052,12700.0
2014-05-13 10:55:00,64.63,64.63,64.53,64.53,117300.0,56.8052,56.8052,56.7173,56.7173,117300.0
2014-05-13 11:00:00,64.54,64.56,64.53,64.53,47900.0,56.7261,56.7437,56.7173,56.7173,47900.0
2014-05-13 11:05:00,64.54,64.55,64.51,64.53,90700.0,56.7261,56.7349,56.6997,56.7173,90700.0
2014-05-13 11:10:00,64.53,64.53,64.48,64.49,76100.0,56.7173,56.7173,56.6734,56.6821,76100.0
2014-05-13 11:15:00,64.48,64.49,64.4,64.4,33300.0,56.6734,56.6821,56.603,56.603,33300.0
2014-05-13 11:20:00,64.4,64.44,64.39,64.42,76600.0,56.603,56.6382,56.5942,56.6206,76600.0
2014-05-13 11:25:00,64.41,64.49,64.41,64.49,28100.0,56.6118,56.6821,56.6118,56.6821,28100.0
2014-05-13 11:30:00,64.49,64.49,64.45,64.45,20500.0,56.6821,56.6821,56.647,56.647,20500.0
2014-05-13 11:35:00,64.46,64.46,64.38,64.38,19700.0,56.6558,56.6558,56.5855,56.5855,19700.0
2014-05-13 11:40:00,64.38,64.41,64.35,64.4,156900.0,56.5855,56.6118,56.5591,56.603,156900.0
2014-05-13 11:45:00,64.39,64.4,64.34,64.38,114200.0,56.5942,56.603,56.5503,56.5855,114200.0
2014-05-13 11:50:00,64.37,64.42,64.33,64.41,64900.0,56.5767,56.6206,56.5415,56.6118,64900.0
2014-05-13 11:55:00,64.42,64.44,64.39,64.4,16900.0,56.6206,56.6382,56.5942,56.603,16900.0
2014-05-13 12:00:00,64.39,64.4,64.35,64.38,52600.0,56.5942,56.603,56.5591,56.5855,52600.0
2014-05-13 12:05:00,64.38,64.39,64.34,64.35,53000.0,56.5855,56.5942,56.5503,56.5591,53000.0
2014-05-13 12:10:00,64.35,64.41,64.34,64.39,11700.0,56.5591,56.6118,56.5503,56.5942,11700.0
2014-05-13 12:15:00,64.39,64.43,64.39,64.41,19600.0,56.5942,56.6294,56.5942,56.6118,19600.0
2014-05-13 12:20:00,64.42,64.43,64.37,64.37,8400.0,56.6206,56.6294,56.5767,56.5767,8400.0
2014-05-13 12:25:00,64.38,64.41,64.38,64.39,6600.0,56.5855,56.6118,56.5855,56.5942,6600.0
2014-05-13 12:30:00,64.38,64.39,64.34,64.39,13300.0,56.5855,56.5942,56.5503,56.5942,13300.0
2014-05-13 12:35:00,64.4,64.41,64.39,64.39,7000.0,56.603,56.6118,56.5942,56.5942,7000.0
2014-05-13 12:40:00,64.39,64.39,64.37,64.38,9300.0,56.5942,56.5942,56.5767,56.5855,9300.0
2014-05-13 12:45:00,64.39,64.44,64.39,64.44,5900.0,56.5942,56.6382,56.5942,56.6382,5900.0
2014-05-13 12:50:00,64.43,64.45,64.38,64.39,22100.0,56.6294,56.647,56.5855,56.5942,22100.0
2014-05-13 12:55:00,64.39,64.41,64.38,64.39,9600.0,56.5942,56.6118,56.5855,56.5942,9600.0
2014-05-13 13:00:00,64.39,64.41,64.39,64.41,8800.0,56.5942,56.6118,56.5942,56.6118,8800.0
2014-05-13 13:05:00,64.41,64.41,64.39,64.4,4900.0,56.6118,56.6118,56.5942,56.603,4900.0
2014-05-13 13:10:00,64.41,64.42,64.38,64.39,7600.0,56.6118,56.6206,56.5855,56.5942,7600.0
2014-05-13 13:15:00,64.38,64.43,64.38,64.43,6900.0,56.5855,56.6294,56.5855,56.6294,6900.0
2014-05-13 13:20:00,64.43,64.46,64.42,64.43,22100.0,56.6294,56.6558,56.6206,56.6294,22100.0
2014-05-13 13:25:00,64.43,64.44,64.42,64.44,3400.0,56.6294,56.6382,56.6206,56.6382,3400.0
2014-05-13 13:30:00,64.44,64.44,64.41,64.41,11000.0,56.6382,56.6382,56.6118,56.6118,11000.0
2014-05-13 13:35:00,64.41,64.43,64.38,64.39,16700.0,56.6118,56.6294,56.5855,56.5942,16700.0
2014-05-13 13:40:00,64.39,64.39,64.34,64.38,15300.0,56.5942,56.5942,56.5503,56.5855,15300.0
2014-05-13 13:45:00,64.38,64.38,64.35,64.37,12400.0,56.5855,56.5855,56.5591,56.5767,12400.0
2014-05-13 13:50:00,64.37,64.4,64.37,64.39,9700.0,56.5767,56.603,56.5767,56.5942,9700.0
2014-05-13 13:55:00,64.39,64.4,64.37,64.4,8300.0,56.5942,56.603,56.5767,56.603,8300.0
2014-05-13 14:00:00,64.4,64.44,64.39,64.44,11700.0,56.603,56.6382,56.5942,56.6382,11700.0
2014-05-13 14:05:00,64.43,64.43,64.41,64.43,9100.0,56.6294,56.6294,56.6118,56.6294,9100.0
2014-05-13 14:10:00,64.44,64.46,64.43,64.45,8400.0,56.6382,56.6558,56.6294,56.647,8400.0
2014-05-13 14:15:00,64.44,64.45,64.42,64.43,5000.0,56.6382,56.647,56.6206,56.6294,5000.0
2014-05-13 14:20:00,64.42,64.46,64.42,64.45,18200.0,56.6206,56.6558,56.6206,56.647,18200.0
2014-05-13 14:25:00,64.44,64.44,64.41,64.42,10000.0,56.6382,56.6382,56.6118,56.6206,10000.0
2014-05-13 14:30:00,64.43,64.48,64.43,64.47,5600.0,56.6294,56.6734,56.6294,56.6646,5600.0
2014-05-13 14:35:00,64.48,64.48,64.46,64.48,11400.0,56.6734,56.6734,56.6558,56.6734,11400.0
2014-05-13 14:40:00,64.48,64.51,64.48,64.51,7000.0,56.6734,56.6997,56.6734,56.6997,7000.0
2014-05-13 14:45:00,64.51,64.51,64.47,64.48,24400.0,56.6997,56.6997,56.6646,56.6734,24400.0
2014-05-13 14:50:00,64.47,64.47,64.45,64.47,28100.0,56.6646,56.6646,56.647,56.6646,28100.0
2014-05-13 14:55:00,64.47,64.48,64.46,64.46,42500.0,56.6646,56.6734,56.6558,56.6558,42500.0
2014-05-13 15:00:00,64.46,64.49,64.46,64.48,24500.0,56.6558,56.6821,56.6558,56.6734,24500.0
2014-05-13 15:05:00,64.48,64.48,64.42,64.44,49200.0,56.6734,56.6734,56.6206,56.6382,49200.0
2014-05-13 15:10:00,64.44,64.44,64.39,64.41,20700.0,56.6382,56.6382,56.5942,56.6118,20700.0
2014-05-13 15:15:00,64.4,64.43,64.39,64.41,14800.0,56.603,56.6294,56.5942,56.6118,14800.0
2014-05-13 15:20:00,64.41,64.41,64.38,64.38,17300.0,56.6118,56.6118,56.5855,56.5855,17300.0
2014-05-13 15:25:00,64.38,64.43,64.37,64.43,44900.0,56.5855,56.6294,56.5767,56.6294,44900.0
2014-05-13 15:30:00,64.43,64.45,64.42,64.42,35200.0,56.6294,56.647,56.6206,56.6206,35200.0
2014-05-13 15:35:00,64.43,64.47,64.43,64.46,42200.0,56.6294,56.6646,56.6294,56.6558,42200.0
2014-05-13 15:40:00,64.46,64.46,64.44,64.45,38200.0,56.6558,56.6558,56.6382,56.647,38200.0
2014-05-13 15:45:00,64.45,64.46,64.42,64.42,75100.0,56.647,56.6558,56.6206,56.6206,75100.0
2014-05-13 15:50:00,64.42,64.42,64.39,64.39,69700.0,56.6206,56.6206,56.5942,56.5942,69700.0
2014-05-13 15:55:00,64.4,64.45,64.39,64.45,462400.0,56.603,56.647,56.5942,56.647,462400.0
2014-05-14 09:30:00,64.34,64.43,64.29,64.3,265300.0,56.5503,56.6294,56.5064,56.5151,265300.0
2014-05-14 09:35:00,64.29,64.34,64.25,64.31,209200.0,56.5064,56.5503,56.4712,56.5239,209200.0
2014-05-14 09:40:00,64.31,64.38,64.26,64.29,98300.0,56.5239,56.5855,56.48,56.5064,98300.0
2014-05-14 09:45:00,64.29,64.34,64.2,64.2,67200.0,56.5064,56.5503,56.4273,56.4273,67200.0
2014-05-14 09:50:00,64.19,64.23,64.18,64.22,59400.0,56.4185,56.4536,56.4097,56.4448,59400.0
2014-05-14 09:55:00,64.22,64.28,64.16,64.26,60400.0,56.4448,56.4976,56.3921,56.48,60400.0
2014-05-14 10:00:00,64.27,64.36,64.27,64.34,26600.0,56.4888,56.5679,56.4888,56.5503,26600.0
2014-05-14 10:05:00,64.35,64.35,64.27,64.3,30400.0,56.5591,56.5591,56.4888,56.5151,30400.0
2014-05-14 10:10:00,64.29,64.29,64.18,64.2,49600.0,56.5064,56.5064,56.4097,56.4273,49600.0
2014-05-14 10:15:00,64.21,64.23,64.08,64.09,123700.0,56.436,56.4536,56.3218,56.3306,123700.0
2014-05-14 10:20:00,64.09,64.13,64.05,64.1,40000.0,56.3306,56.3657,56.2954,56.3394,40000.0
2014-05-14 10:25:00,64.1,64.16,64.07,64.14,55400.0,56.3394,56.3921,56.313,56.3745,55400.0
2014-05-14 10:30:00,64.15,64.15,64.09,64.11,40100.0,56.3833,56.3833,56.3306,56.3481,40100.0
2014-05-14 10:35:00,64.1,64.12,64.06,64.08,44900.0,56.3394,56.3569,56.3042,56.3218,44900.0
2014-05-14 10:40:00,64.09,64.11,64.06,64.08,105500.0,56.3306,56.3481,56.3042,56.3218,105500.0
2014-05-14 10:45:00,64.08,64.17,64.04,64.17,34000.0,56.3218,56.4009,56.2866,56.4009,34000.0
2014-05-14 10:50:00,64.17,64.2,64.12,64.15,28300.0,56.4009,56.4273,56.3569,56.3833,28300.0
2014-05-14 10:55:00,64.15,64.16,64.08,64.08,46000.0,56.3833,56.3921,56.3218,56.3218,46000.0
2014-05-14 11:00:00,64.09,64.12,64.04,64.05,49500.0,56.3306,56.3569,56.2866,56.2954,49500.0
2014-05-14 11:05:00,64.05,64.07,64.03,64.07,52700.0,56.2954,56.313,56.2778,56.313,52700.0
2014-05-14 11:10:00,64.08,64.12,64.04,64.05,31800.0,56.3218,56.3569,56.2866,56.2954,31800.0
2014-05-14 11:15:00,64.04,64.07,64.04,64.07,45000.0,56.2866,56.313,56.2866,56.313,45000.0
2014-05-14 11:20:00,64.06,64.07,64.03,64.03,30100.0,56.3042,56.313,56.2778,56.2778,30100.0
2014-05-14 11:25:00,64.03,64.03,64.0,64.0,32400.0,56.2778,56.2778,56.2515,56.2515,32400.0
2014-05-14 11:30:00,64.0,64.03,63.99,63.99,41600.0,56.2515,56.2778,56.2427,56.2427,41600.0
2014-05-14 11:35:00,64.0,64.04,64.0,64.03,18900.0,56.2515,56.2866,56.2515,56.2778,18900.0
2014-05-14 11:40:00,64.04,64.06,64.02,64.04,21200.0,56.2866,56.3042,56.269,56.2866,21200.0
2014-05-14 11:45:00,64.05,64.06,64.03,64.04,22000.0,56.2954,56.3042,56.2778,56.2866,22000.0
2014-05-14 11:50:00,64.03,64.04,63.99,63.99,37300.0,56.2778,56.2866,56.2427,56.2427,37300.0
2014-05-14 11:55:00,63.98,63.99,63.94,63.94,43100.0,56.2339,56.2427,56.1987,56.1987,43100.0
2014-05-14 12:00:00,63.94,63.98,63.94,63.96,18600.0,56.1987,56.2339,56.1987,56.2163,18600.0
2014-05-14 12:05:00,63.95,63.97,63.94,63.97,54900.0,56.2075,56.2251,56.1987,56.2251,54900.0
2014-05-14 12:10:00,63.97,63.98,63.96,63.97,13700.0,56.2251,56.2339,56.2163,56.2251,13700.0
2014-05-14 12:15:00,63.98,63.98,63.93,63.97,29000.0,56.2339,56.2339,56.1899,56.2251,29000.0
2014-05-14 12:20:00,63.96,63.96,63.91,63.93,35600.0,56.2163,56.2163,56.1724,56.1899,35600.0
2014-05-14 12:25:00,63.94,63.95,63.92,63.93,31900.0,56.1987,56.2075,56.1812,56.1899,31900.0
2014-05-14 12:30:00,63.92,63.94,63.9,63.94,19100.0,56.1812,56.1987,56.1636,56.1987,19100.0
2014-05-14 12:35:00,63.94,63.97,63.93,63.97,15200.0,56.1987,56.2251,56.1899,56.2251,15200.0
2014-05-14 12:40:00,63.97,63.98,63.95,63.96,16500.0,56.2251,56.2339,56.2075,56.2163,16500.0
2014-05-14 12:45:00,63.97,63.98,63.97,63.97,24100.0,56.2251,56.2339,56.2251,56.2251,24100.0
2014-05-14 12:50:00,63.97,63.98,63.93,63.94,19700.0,56.2251,56.2339,56.1899,56.1987,19700.0
2014-05-14 12:55:00,63.94,63.95,63.94,63.95,17500.0,56.1987,56.2075,56.1987,56.2075,17500.0
2014-05-14 13:00:00,63.95,64.01,63.95,64.0,18200.0,56.2075,56.2603,56.2075,56.2515,18200.0
2014-05-14 13:05:00,64.0,64.0,63.97,63.99,16700.0,56.2515,56.2515,56.2251,56.2427,16700.0
2014-05-14 13:10:00,63.98,63.98,63.97,63.97,6300.0,56.2339,56.2339,56.2251,56.2251,6300.0
2014-05-14 13:15:00,63.97,64.01,63.97,63.99,10500.0,56.2251,56.2603,56.2251,56.2427,10500.0
2014-05-14 13:20:00,64.0,64.01,63.96,63.96,14400.0,56.2515,56.2603,56.2163,56.2163,14400.0
2014-05-14 13:25:00,63.96,63.97,63.95,63.97,6800.0,56.2163,56.2251,56.2075,56.2251,6800.0
2014-05-14 13:30:00,63.96,63.97,63.95,63.97,18000.0,56.2163,56.2251,56.2075,56.2251,18000.0
2014-05-14 13:35:00,63.97,63.98,63.93,63.94,37600.0,56.2251,56.2339,56.1899,56.1987,37600.0
2014-05-14 13:40:00,63.95,63.96,63.94,63.96,22200.0,56.2075,56.2163,56.1987,56.2163,22200.0
2014-05-14 13:45:00,63.96,63.97,63.95,63.96,15700.0,56.2163,56.2251,56.2075,56.2163,15700.0
2014-05-14 13:50:00,63.96,63.98,63.94,63.95,38200.0,56.2163,56.2339,56.1987,56.2075,38200.0
2014-05-14 13:55:00,63.95,63.95,63.93,63.93,31800.0,56.2075,56.2075,56.1899,56.1899,31800.0
2014-05-14 14:00:00,63.94,63.94,63.93,63.94,20600.0,56.1987,56.1987,56.1899,56.1987,20600.0
2014-05-14 14:05:00,63.94,63.95,63.9,63.9,34000.0,56.1987,56.2075,56.1636,56.1636,34000.0
2014-05-14 14:10:00,63.9,63.93,63.89,63.92,53800.0,56.1636,56.1899,56.1548,56.1812,53800.0
2014-05-14 14:15:00,63.92,63.94,63.91,63.94,13800.0,56.1812,56.1987,56.1724,56.1987,13800.0
2014-05-14 14:20:00,63.93,63.97,63.93,63.97,11200.0,56.1899,56.2251,56.1899,56.2251,11200.0
2014-05-14 14:25:00,63.97,63.97,63.95,63.96,19400.0,56.2251,56.2251,56.2075,56.2163,19400.0
2014-05-14 14:30:00,63.97,63.97,63.94,63.95,34200.0,56.2251,56.2251,56.1987,56.2075,34200.0
2014-05-14 14:35:00,63.95,63.95,63.91,63.92,40100.0,56.2075,56.2075,56.1724,56.1812,40100.0
2014-05-14 14:40:00,63.92,63.93,63.86,63.87,40900.0,56.1812,56.1899,56.1284,56.1372,40900.0
2014-05-14 14:45:00,63.87,63.88,63.8,63.82,42500.0,56.1372,56.146,56.0757,56.0933,42500.0
2014-05-14 14:50:00,63.81,63.82,63.78,63.81,79300.0,56.0845,56.0933,56.0581,56.0845,79300.0
2014-05-14 14:55:00,63.81,63.83,63.78,63.79,16000.0,56.0845,56.102,56.0581,56.0669,16000.0
2014-05-14 15:00:00,63.78,63.79,63.75,63.79,37900.0,56.0581,56.0669,56.0317,56.0669,37900.0
2014-05-14 15:05:00,63.8,63.8,63.69,63.69,52600.0,56.0757,56.0757,55.979,55.979,52600.0
2014-05-14 15:10:00,63.7,63.76,63.7,63.73,28500.0,55.9878,56.0405,55.9878,56.0142,28500.0
2014-05-14 15:15:00,63.72,63.76,63.7,63.76,46400.0,56.0054,56.0405,55.9878,56.0405,46400.0
2014-05-14 15:20:00,63.76,63.76,63.73,63.74,35100.0,56.0405,56.0405,56.0142,56.0229,35100.0
2014-05-14 15:25:00,63.74,63.76,63.74,63.76,127600.0,56.0229,56.0405,56.0229,56.0405,127600.0
2014-05-14 15:30:00,63.75,63.76,63.62,63.62,92600.0,56.0317,56.0405,55.9175,55.9175,92600.0
2014-05-14 15:35:00,63.62,63.66,63.62,63.66,57400.0,55.9175,55.9526,55.9175,55.9526,57400.0
2014-05-14 15:40:00,63.66,63.73,63.65,63.72,128800.0,55.9526,56.0142,55.9438,56.0054,128800.0
2014-05-14 15:45:00,63.72,63.72,63.68,63.72,123800.0,56.0054,56.0054,55.9702,56.0054,123800.0
2014-05-14 15:50:00,63.73,63.75,63.72,63.72,124700.0,56.0142,56.0317,56.0054,56.0054,124700.0
2014-05-14 15:55:00,63.73,63.77,63.71,63.74,307600.0,56.0142,56.0493,55.9966,56.0229,307600.0
2014-05-15 09:30:00,63.5,63.62,63.35,63.37,128200.0,55.812,55.9175,55.6802,55.6977,128200.0
2014-05-15 09:35:00,63.37,63.43,63.28,63.28,133400.0,55.6977,55.7505,55.6186,55.6186,133400.0
2014-05-15 09:40:00,63.27,63.28,63.13,63.19,168400.0,55.6098,55.6186,55.4868,55.5395,168400.0
2014-05-15 09:45:00,63.18,63.18,63.11,63.12,109000.0,55.5307,55.5307,55.4692,55.478,109000.0
2014-05-15 09:50:00,63.11,63.12,62.97,62.98,374900.0,55.4692,55.478,55.3462,55.355,374900.0
2014-05-15 09:55:00,62.96,63.06,62.92,63.05,196800.0,55.3374,55.4253,55.3022,55.4165,196800.0
2014-05-15 10:00:00,63.05,63.05,62.94,62.94,146200.0,55.4165,55.4165,55.3198,55.3198,146200.0
2014-05-15 10:05:00,62.93,63.01,62.77,62.81,221700.0,55.311,55.3813,55.1704,55.2055,221700.0
2014-05-15 10:10:00,62.82,62.85,62.74,62.76,159600.0,55.2143,55.2407,55.144,55.1616,159600.0
2014-05-15 10:15:00,62.76,62.87,62.72,62.87,122100.0,55.1616,55.2583,55.1264,55.2583,122100.0
2014-05-15 10:20:00,62.88,62.99,62.85,62.98,144000.0,55.2671,55.3637,55.2407,55.355,144000.0
2014-05-15 10:25:00,62.98,62.99,62.85,62.9,130100.0,55.355,55.3637,55.2407,55.2846,130100.0
2014-05-15 10:30:00,62.9,62.93,62.86,62.87,53300.0,55.2846,55.311,55.2495,55.2583,53300.0
2014-05-15 10:35:00,62.88,62.88,62.79,62.81,87200.0,55.2671,55.2671,55.188,55.2055,87200.0
2014-05-15 10:40:00,62.81,63.02,62.78,63.02,167500.0,55.2055,55.3901,55.1792,55.3901,167500.0
2014-05-15 10:45:00,63.02,63.03,62.93,62.93,117800.0,55.3901,55.3989,55.311,55.311,117800.0
2014-05-15 10:50:00,62.92,63.0,62.91,62.99,68800.0,55.3022,55.3725,55.2934,55.3637,68800.0
2014-05-15 10:55:00,62.99,63.0,62.92,62.94,52600.0,55.3637,55.3725,55.3022,55.3198,52600.0
2014-05-15 11:00:00,62.94,62.96,62.85,62.85,35800.0,55.3198,55.3374,55.2407,55.2407,35800.0
2014-05-15 11:05:00,62.84,62.87,62.78,62.78,126100.0,55.2319,55.2583,55.1792,55.1792,126100.0
2014-05-15 11:10:00,62.78,62.84,62.73,62.73,52100.0,55.1792,55.2319,55.1352,55.1352,52100.0
2014-05-15 11:15:00,62.72,62.8,62.68,62.76,76100.0,55.1264,55.1967,55.0913,55.1616,76100.0
2014-05-15 11:20:00,62.76,62.79,62.73,62.75,50800.0,55.1616,55.188,55.1352,55.1528,50800.0
2014-05-15 11:25:00,62.76,62.8,62.72,62.75,52700.0,55.1616,55.1967,55.1264,55.1528,52700.0
2014-05-15 11:30:00,62.75,62.86,62.75,62.86,75800.0,55.1528,55.2495,55.1528,55.2495,75800.0
2014-05-15 11:35:00,62.86,62.92,62.84,62.91,44300.0,55.2495,55.3022,55.2319,55.2934,44300.0
2014-05-15 11:40:00,62.91,62.92,62.78,62.78,65200.0,55.2934,55.3022,55.1792,55.1792,65200.0
2014-05-15 11:45:00,62.77,62.78,62.69,62.7,59800.0,55.1704,55.1792,55.1001,55.1089,59800.0
2014-05-15 11:50:00,62.71,62.72,62.68,62.68,11600.0,55.1176,55.1264,55.0913,55.0913,11600.0
2014-05-15 11:55:00,62.67,62.68,62.63,62.67,48800.0,55.0825,55.0913,55.0473,55.0825,48800.0
2014-05-15 12:00:00,62.67,62.71,62.67,62.7,25800.0,55.0825,55.1176,55.0825,55.1089,25800.0
2014-05-15 12:05:00,62.72,62.8,62.72,62.75,44800.0,55.1264,55.1967,55.1264,55.1528,44800.0
2014-05-15 12:10:00,62.75,62.77,62.73,62.74,8200.0,55.1528,55.1704,55.1352,55.144,8200.0
2014-05-15 12:15:00,62.74,62.74,62.68,62.72,15300.0,55.144,55.144,55.0913,55.1264,15300.0
2014-05-15 12:20:00,62.73,62.73,62.67,62.7,24100.0,55.1352,55.1352,55.0825,55.1089,24100.0
2014-05-15 12:25:00,62.69,62.75,62.67,62.73,67800.0,55.1001,55.1528,55.0825,55.1352,67800.0
2014-05-15 12:30:00,62.74,62.84,62.73,62.84,128800.0,55.144,55.2319,55.1352,55.2319,128800.0
2014-05-15 12:35:00,62.85,62.88,62.83,62.85,102900.0,55.2407,55.2671,55.2231,55.2407,102900.0
2014-05-15 12:40:00,62.85,62.87,62.8,62.86,14700.0,55.2407,55.2583,55.1967,55.2495,14700.0
2014-05-15 12:45:00,62.86,62.87,62.83,62.83,10800.0,55.2495,55.2583,55.2231,55.2231,10800.0
2014-05-15 12:50:00,62.83,62.95,62.83,62.94,11600.0,55.2231,55.3286,55.2231,55.3198,11600.0
2014-05-15 12:55:00,62.94,62.97,62.93,62.95,120000.0,55.3198,55.3462,55.311,55.3286,120000.0
2014-05-15 13:00:00,62.96,62.96,62.91,62.94,19400.0,55.3374,55.3374,55.2934,55.3198,19400.0
2014-05-15 13:05:00,62.94,62.96,62.9,62.91,16700.0,55.3198,55.3374,55.2846,55.2934,16700.0
2014-05-15 13:10:00,62.9,62.94,62.9,62.93,17100.0,55.2846,55.3198,55.2846,55.311,17100.0
2014-05-15 13:15:00,62.93,62.93,62.88,62.89,13200.0,55.311,55.311,55.2671,55.2759,13200.0
2014-05-15 13:20:00,62.91,62.93,62.89,62.92,12700.0,55.2934,55.311,55.2759,55.3022,12700.0
2014-05-15 13:25:00,62.92,62.93,62.87,62.91,16100.0,55.3022,55.311,55.2583,55.2934,16100.0
2014-05-15 13:30:00,62.91,62.93,62.9,62.93,26600.0,55.2934,55.311,55.2846,55.311,26600.0
2014-05-15 13:35:00,62.93,62.96,62.88,62.9,63600.0,55.311,55.3374,55.2671,55.2846,63600.0
2014-05-15 13:40:00,62.89,62.89,62.85,62.87,110700.0,55.2759,55.2759,55.2407,55.2583,110700.0
2014-05-15 13:45:00,62.86,62.86,62.83,62.85,18500.0,55.2495,55.2495,55.2231,55.2407,18500.0
2014-05-15 13:50:00,62.86,62.94,62.86,62.93,22400.0,55.2495,55.3198,55.2495,55.311,22400.0
2014-05-15 13:55:00,62.93,62.99,62.93,62.99,17700.0,55.311,55.3637,55.311,55.3637,17700.0
2014-05-15 14:00:00,62.99,63.07,62.98,63.07,17300.0,55.3637,55.4341,55.355,55.4341,17300.0
2014-05-15 14:05:00,63.07,63.14,63.06,63.13,23300.0,55.4341,55.4956,55.4253,55.4868,23300.0
2014-05-15 14:10:00,63.14,63.17,63.1,63.11,16900.0,55.4956,55.522,55.4604,55.4692,16900.0
2014-05-15 14:15:00,63.1,63.1,62.99,63.01,22200.0,55.4604,55.4604,55.3637,55.3813,22200.0
2014-05-15 14:20:00,63.01,63.07,62.97,63.07,22200.0,55.3813,55.4341,55.3462,55.4341,22200.0
2014-05-15 14:25:00,63.08,63.09,63.03,63.08,24000.0,55.4428,55.4516,55.3989,55.4428,24000.0
2014-05-15 14:30:00,63.08,63.13,63.08,63.1,21800.0,55.4428,55.4868,55.4428,55.4604,21800.0
2014-05-15 14:35:00,63.1,63.17,63.1,63.16,32600.0,55.4604,55.522,55.4604,55.5132,32600.0
2014-05-15 14:40:00,63.17,63.17,63.12,63.15,53400.0,55.522,55.522,55.478,55.5044,53400.0
2014-05-15 14:45:00,63.15,63.2,63.13,63.19,17200.0,55.5044,55.5483,55.4868,55.5395,17200.0
2014-05-15 14:50:00,63.19,63.27,63.18,63.25,26500.0,55.5395,55.6098,55.5307,55.5923,26500.0
2014-05-15 14:55:00,63.26,63.29,63.21,63.25,116000.0,55.6011,55.6274,55.5571,55.5923,116000.0
2014-05-15 15:00:00,63.26,63.28,63.22,63.25,37000.0,55.6011,55.6186,55.5659,55.5923,37000.0
2014-05-15 15:05:00,63.26,63.26,63.19,63.25,25700.0,55.6011,55.6011,55.5395,55.5923,25700.0
2014-05-15 15:10:00,63.25,63.29,63.21,63.23,48400.0,55.5923,55.6274,55.5571,55.5747,48400.0
2014-05-15 15:15:00,63.24,63.28,63.21,63.21,33300.0,55.5835,55.6186,55.5571,55.5571,33300.0
2014-05-15 15:20:00,63.21,63.23,63.15,63.15,39700.0,55.5571,55.5747,55.5044,55.5044,39700.0
2014-05-15 15:25:00,63.15,63.2,63.13,63.18,64700.0,55.5044,55.5483,55.4868,55.5307,64700.0
2014-05-15 15:30:00,63.18,63.25,63.17,63.25,39200.0,55.5307,55.5923,55.522,55.5923,39200.0
2014-05-15 15:35:00,63.25,63.34,63.24,63.31,57700.0,55.5923,55.6714,55.5835,55.645,57700.0
2014-05-15 15:40:00,63.3,63.32,63.28,63.31,54100.0,55.6362,55.6538,55.6186,55.645,54100.0
2014-05-15 15:45:00,63.31,63.32,63.27,63.28,129300.0,55.645,55.6538,55.6098,55.6186,129300.0
2014-05-15 15:50:00,63.28,63.28,63.23,63.27,84900.0,55.6186,55.6186,55.5747,55.6098,84900.0
2014-05-15 15:55:00,63.27,63.31,63.27,63.31,213900.0,55.6098,55.645,55.6098,55.645,213900.0
2014-05-16 09:30:00,63.28,63.39,63.25,63.27,149200.0,55.6186,55.7153,55.5923,55.6098,149200.0
2014-05-16 09:35:00,63.26,63.32,63.21,63.25,84400.0,55.6011,55.6538,55.5571,55.5923,84400.0
2014-05-16 09:40:00,63.24,63.27,63.14,63.22,73900.0,55.5835,55.6098,55.4956,55.5659,73900.0
2014-05-16 09:45:00,63.23,63.24,63.17,63.2,57700.0,55.5747,55.5835,55.522,55.5483,57700.0
2014-05-16 09:50:00,63.22,63.32,63.21,63.3,59900.0,55.5659,55.6538,55.5571,55.6362,59900.0
2014-05-16 09:55:00,63.3,63.36,63.15,63.33,109200.0,55.6362,55.6889,55.5044,55.6626,109200.0
2014-05-16 10:00:00,63.34,63.38,63.22,63.23,75500.0,55.6714,55.7065,55.5659,55.5747,75500.0
2014-05-16 10:05:00,63.22,63.22,63.06,63.13,48200.0,55.5659,55.5659,55.4253,55.4868,48200.0
2014-05-16 10:10:00,63.12,63.2,63.11,63.16,40000.0,55.478,55.5483,55.4692,55.5132,40000.0
2014-05-16 10:15:00,63.17,63.26,63.12,63.21,108400.0,55.522,55.6011,55.478,55.5571,108400.0
2014-05-16 10:20:00,63.19,63.21,63.1,63.15,34300.0,55.5395,55.5571,55.4604,55.5044,34300.0
2014-05-16 10:25:00,63.15,63.16,63.1,63.11,30100.0,55.5044,55.5132,55.4604,55.4692,30100.0
2014-05-16 10:30:00,63.12,63.2,63.12,63.16,36400.0,55.478,55.5483,55.478,55.5132,36400.0
2014-05-16 10:35:00,63.18,63.25,63.18,63.25,35700.0,55.5307,55.5923,55.5307,55.5923,35700.0
2014-05-16 10:40:00,63.26,63.3,63.25,63.28,24500.0,55.6011,55.6362,55.5923,55.6186,24500.0
2014-05-16 10:45:00,63.28,63.37,63.27,63.35,32600.0,55.6186,55.6977,55.6098,55.6802,32600.0
2014-05-16 10:50:00,63.35,63.38,63.33,63.35,37400.0,55.6802,55.7065,55.6626,55.6802,37400.0
2014-05-16 10:55:00,63.34,63.37,63.3,63.3,35600.0,55.6714,55.6977,55.6362,55.6362,35600.0
2014-05-16 11:00:00,63.3,63.3,63.25,63.28,22200.0,55.6362,55.6362,55.5923,55.6186,22200.0
2014-05-16 11:05:00,63.29,63.32,63.28,63.32,19700.0,55.6274,55.6538,55.6186,55.6538,19700.0
2014-05-16 11:10:00,63.33,63.42,63.31,63.4,34200.0,55.6626,55.7417,55.645,55.7241,34200.0
2014-05-16 11:15:00,63.39,63.46,63.39,63.43,30100.0,55.7153,55.7768,55.7153,55.7505,30100.0
2014-05-16 11:20:00,63.43,63.43,63.39,63.4,20000.0,55.7505,55.7505,55.7153,55.7241,20000.0
2014-05-16 11:25:00,63.4,63.42,63.36,63.38,22000.0,55.7241,55.7417,55.6889,55.7065,22000.0
2014-05-16 11:30:00,63.39,63.47,63.39,63.45,25100.0,55.7153,55.7856,55.7153,55.7681,25100.0
2014-05-16 11:35:00,63.45,63.47,63.41,63.42,41500.0,55.7681,55.7856,55.7329,55.7417,41500.0
2014-05-16 11:40:00,63.42,63.42,63.37,63.37,18200.0,55.7417,55.7417,55.6977,55.6977,18200.0
2014-05-16 11:45:00,63.37,63.39,63.36,63.38,24600.0,55.6977,55.7153,55.6889,55.7065,24600.0
2014-05-16 11:50:00,63.4,63.45,63.36,63.36,30700.0,55.7241,55.7681,55.6889,55.6889,30700.0
2014-05-16 11:55:00,63.36,63.45,63.36,63.44,13000.0,55.6889,55.7681,55.6889,55.7593,13000.0
2014-05-16 12:00:00,63.44,63.46,63.41,63.46,13200.0,55.7593,55.7768,55.7329,55.7768,13200.0
2014-05-16 12:05:00,63.46,63.49,63.42,63.42,14900.0,55.7768,55.8032,55.7417,55.7417,14900.0
2014-05-16 12:10:00,63.41,63.47,63.41,63.47,20600.0,55.7329,55.7856,55.7329,55.7856,20600.0
2014-05-16 12:15:00,63.45,63.49,63.45,63.49,56800.0,55.7681,55.8032,55.7681,55.8032,56800.0
2014-05-16 12:20:00,63.49,63.5,63.47,63.47,11500.0,55.8032,55.812,55.7856,55.7856,11500.0
2014-05-16 12:25:00,63.46,63.46,63.42,63.44,16800.0,55.7768,55.7768,55.7417,55.7593,16800.0
2014-05-16 12:30:00,63.44,63.44,63.4,63.42,5100.0,55.7593,55.7593,55.7241,55.7417,5100.0
2014-05-16 12:35:00,63.43,63.45,63.42,63.45,9600.0,55.7505,55.7681,55.7417,55.7681,9600.0
2014-05-16 12:40:00,63.44,63.44,63.4,63.41,8400.0,55.7593,55.7593,55.7241,55.7329,8400.0
2014-05-16 12:45:00,63.41,63.41,63.36,63.39,15600.0,55.7329,55.7329,55.6889,55.7153,15600.0
2014-05-16 12:50:00,63.39,63.39,63.36,63.38,5600.0,55.7153,55.7153,55.6889,55.7065,5600.0
2014-05-16 12:55:00,63.38,63.38,63.36,63.38,2800.0,55.7065,55.7065,55.6889,55.7065,2800.0
2014-05-16 13:00:00,63.38,63.38,63.29,63.3,26600.0,55.7065,55.7065,55.6274,55.6362,26600.0
2014-05-16 13:05:00,63.29,63.36,63.28,63.36,22600.0,55.6274,55.6889,55.6186,55.6889,22600.0
2014-05-16 13:10:00,63.36,63.38,63.35,63.36,9800.0,55.6889,55.7065,55.6802,55.6889,9800.0
2014-05-16 13:15:00,63.35,63.42,63.35,63.4,18900.0,55.6802,55.7417,55.6802,55.7241,18900.0
2014-05-16 13:20:00,63.4,63.42,63.4,63.41,3800.0,55.7241,55.7417,55.7241,55.7329,3800.0
2014-05-16 13:25:00,63.41,63.43,63.38,63.4,7200.0,55.7329,55.7505,55.7065,55.7241,7200.0
2014-05-16 13:30:00,63.39,63.43,63.39,63.43,12500.0,55.7153,55.7505,55.7153,55.7505,12500.0
2014-05-16 13:35:00,63.43,63.44,63.41,63.41,9900.0,55.7505,55.7593,55.7329,55.7329,9900.0
2014-05-16 13:40:00,63.4,63.44,63.4,63.42,25100.0,55.7241,55.7593,55.7241,55.7417,25100.0
2014-05-16 13:45:00,63.41,63.43,63.39,63.43,31500.0,55.7329,55.7505,55.7153,55.7505,31500.0
2014-05-16 13:50:00,63.43,63.45,63.42,63.42,14000.0,55.7505,55.7681,55.7417,55.7417,14000.0
2014-05-16 13:55:00,63.42,63.42,63.4,63.41,5200.0,55.7417,55.7417,55.7241,55.7329,5200.0
2014-05-16 14:00:00,63.41,63.41,63.35,63.35,8300.0,55.7329,55.7329,55.6802,55.6802,8300.0
2014-05-16 14:05:00,63.36,63.38,63.35,63.36,11100.0,55.6889,55.7065,55.6802,55.6889,11100.0
2014-05-16 14:10:00,63.37,63.38,63.35,63.35,10900.0,55.6977,55.7065,55.6802,55.6802,10900.0
2014-05-16 14:15:00,63.36,63.42,63.35,63.39,19000.0,55.6889,55.7417,55.6802,55.7153,19000.0
2014-05-16 14:20:00,63.39,63.43,63.38,63.42,17800.0,55.7153,55.7505,55.7065,55.7417,17800.0
2014-05-16 14:25:00,63.41,63.45,63.41,63.45,70100.0,55.7329,55.7681,55.7329,55.7681,70100.0
2014-05-16 14:30:00,63.44,63.44,63.43,63.43,6700.0,55.7593,55.7593,55.7505,55.7505,6700.0
2014-05-16 14:35:00,63.44,63.45,63.43,63.44,13600.0,55.7593,55.7681,55.7505,55.7593,13600.0
2014-05-16 14:40:00,63.44,63.54,63.44,63.52,108900.0,55.7593,55.8472,55.7593,55.8296,108900.0
2014-05-16 14:45:00,63.53,63.55,63.53,63.54,23700.0,55.8384,55.8559,55.8384,55.8472,23700.0
2014-05-16 14:50:00,63.54,63.54,63.52,63.54,15400.0,55.8472,55.8472,55.8296,55.8472,15400.0
2014-05-16 14:55:00,63.54,63.68,63.54,63.68,64900.0,55.8472,55.9702,55.8472,55.9702,64900.0
2014-05-16 15:00:00,63.69,63.74,63.69,63.73,87400.0,55.979,56.0229,55.979,56.0142,87400.0
2014-05-16 15:05:00,63.73,63.74,63.71,63.74,24400.0,56.0142,56.0229,55.9966,56.0229,24400.0
2014-05-16 15:10:00,63.75,63.79,63.74,63.75,35200.0,56.0317,56.0669,56.0229,56.0317,35200.0
2014-05-16 15:15:00,63.75,63.76,63.7,63.71,33400.0,56.0317,56.0405,55.9878,55.9966,33400.0
2014-05-16 15:20:00,63.71,63.72,63.68,63.69,17300.0,55.9966,56.0054,55.9702,55.979,17300.0
2014-05-16 15:25:00,63.68,63.7,63.68,63.69,14700.0,55.9702,55.9878,55.9702,55.979,14700.0
2014-05-16 15:30:00,63.7,63.75,63.69,63.75,30400.0,55.9878,56.0317,55.979,56.0317,30400.0
2014-05-16 15:35:00,63.75,63.79,63.73,63.74,40100.0,56.0317,56.0669,56.0142,56.0229,40100.0
2014-05-16 15:40:00,63.75,63.75,63.72,63.73,60600.0,56.0317,56.0317,56.0054,56.0142,60600.0
2014-05-16 15:45:00,63.72,63.72,63.7,63.71,74100.0,56.0054,56.0054,55.9878,55.9966,74100.0
2014-05-16 15:50:00,63.71,63.73,63.71,63.73,108700.0,55.9966,56.0142,55.9966,56.0142,108700.0
2014-05-16 15:55:00,63.73,63.76,63.71,63.74,225800.0,56.0142,56.0405,55.9966,56.0229,225800.0
2014-05-19 09:30:00,63.57,63.6,63.39,63.6,105300.0,55.8735,55.8999,55.7153,55.8999,105300.0
2014-05-19 09:35:00,63.58,63.66,63.58,63.63,58200.0,55.8823,55.9526,55.8823,55.9263,58200.0
2014-05-19 09:40:00,63.64,63.73,63.62,63.69,143700.0,55.9351,56.0142,55.9175,55.979,143700.0
2014-05-19 09:45:00,63.69,63.74,63.68,63.71,74100.0,55.979,56.0229,55.9702,55.9966,74100.0
2014-05-19 09:50:00,63.72,63.72,63.64,63.67,48900.0,56.0054,56.0054,55.9351,55.9614,48900.0
2014-05-19 09:55:00,63.65,63.68,63.62,63.68,36100.0,55.9438,55.9702,55.9175,55.9702,36100.0
2014-05-19 10:00:00,63.69,63.74,63.59,63.64,29800.0,55.979,56.0229,55.8911,55.9351,29800.0
2014-05-19 10:05:00,63.63,63.67,63.58,63.66,39100.0,55.9263,55.9614,55.8823,55.9526,39100.0
2014-05-19 10:10:00,63.66,63.7,63.61,63.67,31300.0,55.9526,55.9878,55.9087,55.9614,31300.0
2014-05-19 10:15:00,63.69,63.74,63.68,63.74,31200.0,55.979,56.0229,55.9702,56.0229,31200.0
2014-05-19 10:20:00,63.74,63.76,63.71,63.73,12600.0,56.0229,56.0405,55.9966,56.0142,12600.0
2014-05-19 10:25:00,63.73,63.75,63.69,63.7,20300.0,56.0142,56.0317,55.979,55.9878,20300.0
2014-05-19 10:30:00,63.71,63.72,63.67,63.67,90600.0,55.9966,56.0054,55.9614,55.9614,90600.0
2014-05-19 10:35:00,63.67,63.73,63.66,63.69,56900.0,55.9614,56.0142,55.9526,55.979,56900.0
2014-05-19 10:40:00,63.69,63.73,63.67,63.73,24500.0,55.979,56.0142,55.9614,56.0142,24500.0
2014-05-19 10:45:00,63.74,63.77,63.71,63.71,26900.0,56.0229,56.0493,55.9966,55.9966,26900.0
2014-05-19 10:50:00,63.72,63.75,63.72,63.72,19100.0,56.0054,56.0317,56.0054,56.0054,19100.0
2014-05-19 10:55:00,63.73,63.76,63.73,63.74,7800.0,56.0142,56.0405,56.0142,56.0229,7800.0
2014-05-19 11:00:00,63.75,63.78,63.74,63.78,13800.0,56.0317,56.0581,56.0229,56.0581,13800.0
2014-05-19 11:05:00,63.79,63.81,63.77,63.8,17900.0,56.0669,56.0845,56.0493,56.0757,17900.0
2014-05-19 11:10:00,63.81,63.95,63.81,63.94,227700.0,56.0845,56.2075,56.0845,56.1987,227700.0
2014-05-19 11:15:00,63.94,63.97,63.94,63.95,174200.0,56.1987,56.2251,56.1987,56.2075,174200.0
2014-05-19 11:20:00,63.95,63.96,63.92,63.92,14400.0,56.2075,56.2163,56.1812,56.1812,14400.0
2014-05-19 11:25:00,63.93,63.93,63.91,63.91,16800.0,56.1899,56.1899,56.1724,56.1724,16800.0
2014-05-19 11:30:00,63.92,63.93,63.91,63.91,14800.0,56.1812,56.1899,56.1724,56.1724,14800.0
2014-05-19 11:35:00,63.91,63.91,63.89,63.9,30300.0,56.1724,56.1724,56.1548,56.1636,30300.0
2014-05-19 11:40:00,63.89,63.91,63.89,63.9,6100.0,56.1548,56.1724,56.1548,56.1636,6100.0
2014-05-19 11:45:00,63.9,63.95,63.9,63.92,35400.0,56.1636,56.2075,56.1636,56.1812,35400.0
2014-05-19 11:50:00,63.91,63.92,63.91,63.92,7600.0,56.1724,56.1812,56.1724,56.1812,7600.0
2014-05-19 11:55:00,63.92,63.94,63.92,63.93,11300.0,56.1812,56.1987,56.1812,56.1899,11300.0
2014-05-19 12:00:00,63.92,63.95,63.92,63.94,12200.0,56.1812,56.2075,56.1812,56.1987,12200.0
2014-05-19 12:05:00,63.94,63.98,63.94,63.98,14600.0,56.1987,56.2339,56.1987,56.2339,14600.0
2014-05-19 12:10:00,63.98,63.99,63.96,63.99,154800.0,56.2339,56.2427,56.2163,56.2427,154800.0
2014-05-19 12:15:00,63.99,63.99,63.97,63.98,5200.0,56.2427,56.2427,56.2251,56.2339,5200.0
2014-05-19 12:20:00,63.99,64.03,63.99,64.03,19200.0,56.2427,56.2778,56.2427,56.2778,19200.0
2014-05-19 12:25:00,64.03,64.03,64.01,64.01,14700.0,56.2778,56.2778,56.2603,56.2603,14700.0
2014-05-19 12:30:00,64.01,64.01,63.93,63.93,19500.0,56.2603,56.2603,56.1899,56.1899,19500.0
2014-05-19 12:35:00,63.94,63.96,63.9,63.92,11300.0,56.1987,56.2163,56.1636,56.1812,11300.0
2014-05-19 12:40:00,63.92,63.94,63.91,63.93,5700.0,56.1812,56.1987,56.1724,56.1899,5700.0
2014-05-19 12:45:00,63.93,63.95,63.92,63.95,8600.0,56.1899,56.2075,56.1812,56.2075,8600.0
2014-05-19 12:50:00,63.95,63.96,63.94,63.95,7200.0,56.2075,56.2163,56.1987,56.2075,7200.0
2014-05-19 12:55:00,63.95,63.95,63.91,63.94,14300.0,56.2075,56.2075,56.1724,56.1987,14300.0
2014-05-19 13:00:00,63.94,63.99,63.94,63.98,8900.0,56.1987,56.2427,56.1987,56.2339,8900.0
2014-05-19 13:05:00,63.97,63.99,63.97,63.98,6400.0,56.2251,56.2427,56.2251,56.2339,6400.0
2014-05-19 13:10:00,63.98,63.99,63.97,63.98,5900.0,56.2339,56.2427,56.2251,56.2339,5900.0
2014-05-19 13:15:00,63.99,63.99,63.95,63.95,13300.0,56.2427,56.2427,56.2075,56.2075,13300.0
2014-05-19 13:20:00,63.95,63.99,63.95,63.98,7100.0,56.2075,56.2427,56.2075,56.2339,7100.0
2014-05-19 13:25:00,63.97,63.98,63.95,63.96,7000.0,56.2251,56.2339,56.2075,56.2163,7000.0
2014-05-19 13:30:00,63.96,63.99,63.94,63.94,32100.0,56.2163,56.2427,56.1987,56.1987,32100.0
2014-05-19 13:35:00,63.95,63.98,63.93,63.94,7300.0,56.2075,56.2339,56.1899,56.1987,7300.0
2014-05-19 13:40:00,63.94,63.97,63.94,63.97,9900.0,56.1987,56.2251,56.1987,56.2251,9900.0
2014-05-19 13:45:00,63.97,63.98,63.96,63.98,10500.0,56.2251,56.2339,56.2163,56.2339,10500.0
2014-05-19 13:50:00,63.98,63.99,63.96,63.96,4500.0,56.2339,56.2427,56.2163,56.2163,4500.0
2014-05-19 13:55:00,63.97,64.04,63.97,64.02,14900.0,56.2251,56.2866,56.2251,56.269,14900.0
2014-05-19 14:00:00,64.01,64.05,64.01,64.03,15700.0,56.2603,56.2954,56.2603,56.2778,15700.0
2014-05-19 14:05:00,64.03,64.03,64.01,64.03,8400.0,56.2778,56.2778,56.2603,56.2778,8400.0
2014-05-19 14:10:00,64.03,64.03,64.0,64.03,52900.0,56.2778,56.2778,56.2515,56.2778,52900.0
2014-05-19 14:15:00,64.04,64.04,64.03,64.03,6300.0,56.2866,56.2866,56.2778,56.2778,6300.0
2014-05-19 14:20:00,64.04,64.07,64.03,64.07,7300.0,56.2866,56.313,56.2778,56.313,7300.0
2014-05-19 14:25:00,64.07,64.08,64.03,64.05,18600.0,56.313,56.3218,56.2778,56.2954,18600.0
2014-05-19 14:30:00,64.05,64.05,63.99,63.99,18400.0,56.2954,56.2954,56.2427,56.2427,18400.0
2014-05-19 14:35:00,63.99,64.02,63.99,64.01,40400.0,56.2427,56.269,56.2427,56.2603,40400.0
2014-05-19 14:40:00,64.01,64.03,63.99,64.0,17800.0,56.2603,56.2778,56.2427,56.2515,17800.0
2014-05-19 14:45:00,64.0,64.04,63.99,64.04,10300.0,56.2515,56.2866,56.2427,56.2866,10300.0
2014-05-19 14:50:00,64.05,64.06,64.04,64.06,8300.0,56.2954,56.3042,56.2866,56.3042,8300.0
2014-05-19 14:55:00,64.06,64.06,63.99,64.01,11200.0,56.3042,56.3042,56.2427,56.2603,11200.0
2014-05-19 15:00:00,64.01,64.04,64.01,64.03,8100.0,56.2603,56.2866,56.2603,56.2778,8100.0
2014-05-19 15:05:00,64.02,64.03,64.01,64.02,4900.0,56.269,56.2778,56.2603,56.269,4900.0
2014-05-19 15:10:00,64.02,64.04,64.01,64.01,10900.0,56.269,56.2866,56.2603,56.2603,10900.0
2014-05-19 15:15:00,64.0,64.0,63.95,63.99,25000.0,56.2515,56.2515,56.2075,56.2427,25000.0
2014-05-19 15:20:00,63.99,64.03,63.97,64.02,44700.0,56.2427,56.2778,56.2251,56.269,44700.0
2014-05-19 15:25:00,64.01,64.03,64.01,64.03,14700.0,56.2603,56.2778,56.2603,56.2778,14700.0
2014-05-19 15:30:00,64.03,64.07,64.03,64.07,29900.0,56.2778,56.313,56.2778,56.313,29900.0
2014-05-19 15:35:00,64.08,64.08,64.04,64.04,38500.0,56.3218,56.3218,56.2866,56.2866,38500.0
2014-05-19 15:40:00,64.04,64.06,64.03,64.04,59000.0,56.2866,56.3042,56.2778,56.2866,59000.0
2014-05-19 15:45:00,64.04,64.07,64.04,64.06,41200.0,56.2866,56.313,56.2866,56.3042,41200.0
2014-05-19 15:50:00,64.06,64.06,64.04,64.06,51300.0,56.3042,56.3042,56.2866,56.3042,51300.0
2014-05-19 15:55:00,64.06,64.07,64.01,64.02,142100.0,56.3042,56.313,56.2603,56.269,142100.0
2014-05-20 09:30:00,63.86,63.96,63.7,63.86,95900.0,56.1284,56.2163,55.9878,56.1284,95900.0
2014-05-20 09:35:00,63.85,63.87,63.78,63.84,289800.0,56.1196,56.1372,56.0581,56.1108,289800.0
2014-05-20 09:40:00,63.84,63.88,63.73,63.74,180500.0,56.1108,56.146,56.0142,56.0229,180500.0
2014-05-20 09:45:00,63.74,63.78,63.68,63.71,173000.0,56.0229,56.0581,55.9702,55.9966,173000.0
2014-05-20 09:50:00,63.7,63.75,63.67,63.67,182800.0,55.9878,56.0317,55.9614,55.9614,182800.0
2014-05-20 09:55:00,63.67,63.71,63.64,63.67,96900.0,55.9614,55.9966,55.9351,55.9614,96900.0
2014-05-20 10:00:00,63.68,63.75,63.63,63.74,48300.0,55.9702,56.0317,55.9263,56.0229,48300.0
2014-05-20 10:05:00,63.74,63.75,63.69,63.7,40900.0,56.0229,56.0317,55.979,55.9878,40900.0
2014-05-20 10:10:00,63.7,63.79,63.7,63.77,43800.0,55.9878,56.0669,55.9878,56.0493,43800.0
2014-05-20 10:15:00,63.78,63.87,63.78,63.82,40500.0,56.0581,56.1372,56.0581,56.0933,40500.0
2014-05-20 10:20:00,63.82,63.83,63.72,63.73,57100.0,56.0933,56.102,56.0054,56.0142,57100.0
2014-05-20 10:25:00,63.73,63.79,63.68,63.71,56600.0,56.0142,56.0669,55.9702,55.9966,56600.0
2014-05-20 10:30:00,63.71,63.79,63.7,63.79,41600.0,55.9966,56.0669,55.9878,56.0669,41600.0
2014-05-20 10:35:00,63.78,63.85,63.77,63.78,76300.0,56.0581,56.1196,56.0493,56.0581,76300.0
2014-05-20 10:40:00,63.77,63.86,63.76,63.85,34900.0,56.0493,56.1284,56.0405,56.1196,34900.0
2014-05-20 10:45:00,63.85,63.86,63.81,63.85,29700.0,56.1196,56.1284,56.0845,56.1196,29700.0
2014-05-20 10:50:00,63.84,63.85,63.82,63.84,30200.0,56.1108,56.1196,56.0933,56.1108,30200.0
2014-05-20 10:55:00,63.84,63.94,63.84,63.91,70800.0,56.1108,56.1987,56.1108,56.1724,70800.0
2014-05-20 11:00:00,63.92,63.92,63.88,63.9,74500.0,56.1812,56.1812,56.146,56.1636,74500.0
2014-05-20 11:05:00,63.9,63.91,63.88,63.89,52400.0,56.1636,56.1724,56.146,56.1548,52400.0
2014-05-20 11:10:00,63.89,63.89,63.81,63.83,78300.0,56.1548,56.1548,56.0845,56.102,78300.0
2014-05-20 11:15:00,63.83,63.84,63.79,63.8,57500.0,56.102,56.1108,56.0669,56.0757,57500.0
2014-05-20 11:20:00,63.8,63.81,63.75,63.78,37700.0,56.0757,56.0845,56.0317,56.0581,37700.0
2014-05-20 11:25:00,63.78,63.81,63.73,63.76,50100.0,56.0581,56.0845,56.0142,56.0405,50100.0
2014-05-20 11:30:00,63.74,63.76,63.72,63.72,49900.0,56.0229,56.0405,56.0054,56.0054,49900.0
2014-05-20 11:35:00,63.72,63.76,63.7,63.73,109900.0,56.0054,56.0405,55.9878,56.0142,109900.0
2014-05-20 11:40:00,63.73,63.8,63.73,63.8,60400.0,56.0142,56.0757,56.0142,56.0757,60400.0
2014-05-20 11:45:00,63.8,63.87,63.8,63.87,46400.0,56.0757,56.1372,56.0757,56.1372,46400.0
2014-05-20 11:50:00,63.87,63.87,63.8,63.81,48800.0,56.1372,56.1372,56.0757,56.0845,48800.0
2014-05-20 11:55:00,63.81,63.83,63.79,63.81,39700.0,56.0845,56.102,56.0669,56.0845,39700.0
2014-05-20 12:00:00,63.81,63.81,63.66,63.69,56500.0,56.0845,56.0845,55.9526,55.979,56500.0
2014-05-20 12:05:00,63.68,63.7,63.65,63.67,44700.0,55.9702,55.9878,55.9438,55.9614,44700.0
2014-05-20 12:10:00,63.68,63.68,63.55,63.59,147000.0,55.9702,55.9702,55.8559,55.8911,147000.0
2014-05-20 12:15:00,63.57,63.63,63.55,63.62,35500.0,55.8735,55.9263,55.8559,55.9175,35500.0
2014-05-20 12:20:00,63.62,63.66,63.62,63.63,34100.0,55.9175,55.9526,55.9175,55.9263,34100.0
2014-05-20 12:25:00,63.63,63.63,63.58,63.58,22000.0,55.9263,55.9263,55.8823,55.8823,22000.0
2014-05-20 12:30:00,63.59,63.62,63.55,63.6,40600.0,55.8911,55.9175,55.8559,55.8999,40600.0
2014-05-20 12:35:00,63.58,63.59,63.54,63.56,17400.0,55.8823,55.8911,55.8472,55.8647,17400.0
2014-05-20 12:40:00,63.56,63.59,63.53,63.58,22700.0,55.8647,55.8911,55.8384,55.8823,22700.0
2014-05-20 12:45:00,63.57,63.57,63.52,63.55,160200.0,55.8735,55.8735,55.8296,55.8559,160200.0
2014-05-20 12:50:00,63.55,63.59,63.55,63.59,16600.0,55.8559,55.8911,55.8559,55.8911,16600.0
2014-05-20 12:55:00,63.59,63.61,63.59,63.6,26200.0,55.8911,55.9087,55.8911,55.8999,26200.0
2014-05-20 13:00:00,63.6,63.6,63.55,63.59,30800.0,55.8999,55.8999,55.8559,55.8911,30800.0
2014-05-20 13:05:00,63.59,63.6,63.54,63.55,24000.0,55.8911,55.8999,55.8472,55.8559,24000.0
2014-05-20 13:10:00,63.55,63.55,63.47,63.48,37000.0,55.8559,55.8559,55.7856,55.7944,37000.0
2014-05-20 13:15:00,63.47,63.47,63.43,63.45,24300.0,55.7856,55.7856,55.7505,55.7681,24300.0
2014-05-20 13:20:00,63.45,63.45,63.41,63.44,11600.0,55.7681,55.7681,55.7329,55.7593,11600.0
2014-05-20 13:25:00,63.44,63.5,63.41,63.49,18700.0,55.7593,55.812,55.7329,55.8032,18700.0
2014-05-20 13:30:00,63.49,63.49,63.47,63.49,28700.0,55.8032,55.8032,55.7856,55.8032,28700.0
2014-05-20 13:35:00,63.48,63.48,63.42,63.42,88800.0,55.7944,55.7944,55.7417,55.7417,88800.0
2014-05-20 13:40:00,63.41,63.41,63.31,63.33,77800.0,55.7329,55.7329,55.645,55.6626,77800.0
2014-05-20 13:45:00,63.34,63.36,63.3,63.31,58200.0,55.6714,55.6889,55.6362,55.645,58200.0
2014-05-20 13:50:00,63.3,63.34,63.3,63.31,34200.0,55.6362,55.6714,55.6362,55.645,34200.0
2014-05-20 13:55:00,63.31,63.32,63.27,63.28,25400.0,55.645,55.6538,55.6098,55.6186,25400.0
2014-05-20 14:00:00,63.29,63.36,63.29,63.36,15600.0,55.6274,55.6889,55.6274,55.6889,15600.0
2014-05-20 14:05:00,63.35,63.38,63.35,63.37,17800.0,55.6802,55.7065,55.6802,55.6977,17800.0
2014-05-20 14:10:00,63.37,63.4,63.35,63.35,52400.0,55.6977,55.7241,55.6802,55.6802,52400.0
2014-05-20 14:15:00,63.34,63.41,63.33,63.4,51500.0,55.6714,55.7329,55.6626,55.7241,51500.0
2014-05-20 14:20:00,63.41,63.43,63.39,63.4,29000.0,55.7329,55.7505,55.7153,55.7241,29000.0
2014-05-20 14:25:00,63.4,63.4,63.36,63.39,32000.0,55.7241,55.7241,55.6889,55.7153,32000.0
2014-05-20 14:30:00,63.38,63.39,63.36,63.37,21300.0,55.7065,55.7153,55.6889,55.6977,21300.0
2014-05-20 14:35:00,63.38,63.38,63.31,63.31,86900.0,55.7065,55.7065,55.645,55.645,86900.0
2014-05-20 14:40:00,63.31,63.35,63.31,63.32,16100.0,55.645,55.6802,55.645,55.6538,16100.0
2014-05-20 14:45:00,63.32,63.38,63.32,63.37,22900.0,55.6538,55.7065,55.6538,55.6977,22900.0
2014-05-20 14:50:00,63.36,63.36,63.32,63.33,29500.0,55.6889,55.6889,55.6538,55.6626,29500.0
2014-05-20 14:55:00,63.33,63.37,63.32,63.34,27400.0,55.6626,55.6977,55.6538,55.6714,27400.0
2014-05-20 15:00:00,63.34,63.4,63.33,63.4,34700.0,55.6714,55.7241,55.6626,55.7241,34700.0
2014-05-20 15:05:00,63.4,63.44,63.4,63.43,30300.0,55.7241,55.7593,55.7241,55.7505,30300.0
2014-05-20 15:10:00,63.42,63.43,63.4,63.4,15700.0,55.7417,55.7505,55.7241,55.7241,15700.0
2014-05-20 15:15:00,63.4,63.45,63.4,63.44,49500.0,55.7241,55.7681,55.7241,55.7593,49500.0
2014-05-20 15:20:00,63.44,63.45,63.4,63.41,27700.0,55.7593,55.7681,55.7241,55.7329,27700.0
2014-05-20 15:25:00,63.42,63.49,63.41,63.46,83000.0,55.7417,55.8032,55.7329,55.7768,83000.0
2014-05-20 15:30:00,63.45,63.49,63.44,63.48,38300.0,55.7681,55.8032,55.7593,55.7944,38300.0
2014-05-20 15:35:00,63.47,63.59,63.47,63.56,101200.0,55.7856,55.8911,55.7856,55.8647,101200.0
2014-05-20 15:40:00,63.57,63.59,63.55,63.55,43700.0,55.8735,55.8911,55.8559,55.8559,43700.0
2014-05-20 15:45:00,63.56,63.57,63.49,63.51,73700.0,55.8647,55.8735,55.8032,55.8208,73700.0
2014-05-20 15:50:00,63.51,63.52,63.5,63.51,133600.0,55.8208,55.8296,55.812,55.8208,133600.0
2014-05-20 15:55:00,63.51,63.51,63.44,63.47,229100.0,55.8208,55.8208,55.7593,55.7856,229100.0
2014-05-21 09:30:00,63.64,63.78,63.64,63.78,96300.0,55.9351,56.0581,55.9351,56.0581,96300.0
2014-05-21 09:35:00,63.79,63.91,63.79,63.82,57800.0,56.0669,56.1724,56.0669,56.0933,57800.0
2014-05-21 09:40:00,63.82,63.87,63.8,63.82,44600.0,56.0933,56.1372,56.0757,56.0933,44600.0
2014-05-21 09:45:00,63.82,63.93,63.81,63.92,44300.0,56.0933,56.1899,56.0845,56.1812,44300.0
2014-05-21 09:50:00,63.93,63.99,63.89,63.92,57100.0,56.1899,56.2427,56.1548,56.1812,57100.0
2014-05-21 09:55:00,63.91,63.93,63.87,63.93,50300.0,56.1724,56.1899,56.1372,56.1899,50300.0
2014-05-21 10:00:00,63.93,63.94,63.89,63.9,22200.0,56.1899,56.1987,56.1548,56.1636,22200.0
2014-05-21 10:05:00,63.91,63.94,63.91,63.92,28600.0,56.1724,56.1987,56.1724,56.1812,28600.0
2014-05-21 10:10:00,63.93,63.98,63.93,63.94,26400.0,56.1899,56.2339,56.1899,56.1987,26400.0
2014-05-21 10:15:00,63.95,63.98,63.94,63.95,9000.0,56.2075,56.2339,56.1987,56.2075,9000.0
2014-05-21 10:20:00,63.96,63.96,63.88,63.88,10600.0,56.2163,56.2163,56.146,56.146,10600.0
2014-05-21 10:25:00,63.88,63.97,63.88,63.97,94100.0,56.146,56.2251,56.146,56.2251,94100.0
2014-05-21 10:30:00,63.98,64.04,63.98,64.01,60600.0,56.2339,56.2866,56.2339,56.2603,60600.0
2014-05-21 10:35:00,64.02,64.06,64.01,64.02,40900.0,56.269,56.3042,56.2603,56.269,40900.0
2014-05-21 10:40:00,64.03,64.04,63.98,63.98,17200.0,56.2778,56.2866,56.2339,56.2339,17200.0
2014-05-21 10:45:00,63.99,64.03,63.99,64.03,9800.0,56.2427,56.2778,56.2427,56.2778,9800.0
2014-05-21 10:50:00,64.03,64.03,63.98,64.03,31200.0,56.2778,56.2778,56.2339,56.2778,31200.0
2014-05-21 10:55:00,64.05,64.08,63.96,63.96,94400.0,56.2954,56.3218,56.2163,56.2163,94400.0
2014-05-21 11:00:00,63.95,63.96,63.92,63.95,132600.0,56.2075,56.2163,56.1812,56.2075,132600.0
2014-05-21 11:05:00,63.95,64.0,63.94,63.98,24600.0,56.2075,56.2515,56.1987,56.2339,24600.0
2014-05-21 11:10:00,63.98,63.99,63.95,63.97,33100.0,56.2339,56.2427,56.2075,56.2251,33100.0
2014-05-21 11:15:00,63.97,63.99,63.95,63.95,98200.0,56.2251,56.2427,56.2075,56.2075,98200.0
2014-05-21 11:20:00,63.95,63.95,63.89,63.89,15500.0,56.2075,56.2075,56.1548,56.1548,15500.0
2014-05-21 11:25:00,63.89,63.89,63.82,63.83,68000.0,56.1548,56.1548,56.0933,56.102,68000.0
2014-05-21 11:30:00,63.84,63.88,63.83,63.86,26700.0,56.1108,56.146,56.102,56.1284,26700.0
2014-05-21 11:35:00,63.86,63.89,63.86,63.88,18700.0,56.1284,56.1548,56.1284,56.146,18700.0
2014-05-21 11:40:00,63.87,63.88,63.83,63.85,13100.0,56.1372,56.146,56.102,56.1196,13100.0
2014-05-21 11:45:00,63.83,63.83,63.78,63.78,86700.0,56.102,56.102,56.0581,56.0581,86700.0
2014-05-21 11:50:00,63.78,63.83,63.77,63.82,19000.0,56.0581,56.102,56.0493,56.0933,19000.0
2014-05-21 11:55:00,63.81,63.85,63.81,63.83,27000.0,56.0845,56.1196,56.0845,56.102,27000.0
2014-05-21 12:00:00,63.84,63.87,63.81,63.85,21800.0,56.1108,56.1372,56.0845,56.1196,21800.0
2014-05-21 12:05:00,63.85,63.86,63.82,63.82,30200.0,56.1196,56.1284,56.0933,56.0933,30200.0
2014-05-21 12:10:00,63.82,63.86,63.82,63.85,11600.0,56.0933,56.1284,56.0933,56.1196,11600.0
2014-05-21 12:15:00,63.84,63.85,63.83,63.84,9800.0,56.1108,56.1196,56.102,56.1108,9800.0
2014-05-21 12:20:00,63.83,63.86,63.83,63.85,17400.0,56.102,56.1284,56.102,56.1196,17400.0
2014-05-21 12:25:00,63.86,63.92,63.86,63.92,16000.0,56.1284,56.1812,56.1284,56.1812,16000.0
2014-05-21 12:30:00,63.92,63.96,63.92,63.92,17200.0,56.1812,56.2163,56.1812,56.1812,17200.0
2014-05-21 12:35:00,63.92,63.98,63.92,63.96,13800.0,56.1812,56.2339,56.1812,56.2163,13800.0
2014-05-21 12:40:00,63.96,63.98,63.96,63.98,5700.0,56.2163,56.2339,56.2163,56.2339,5700.0
2014-05-21 12:45:00,63.97,63.98,63.95,63.96,9300.0,56.2251,56.2339,56.2075,56.2163,9300.0
2014-05-21 12:50:00,63.97,64.02,63.97,63.99,19000.0,56.2251,56.269,56.2251,56.2427,19000.0
2014-05-21 12:55:00,64.0,64.01,63.98,63.99,24000.0,56.2515,56.2603,56.2339,56.2427,24000.0
2014-05-21 13:00:00,64.0,64.03,63.99,64.02,16700.0,56.2515,56.2778,56.2427,56.269,16700.0
2014-05-21 13:05:00,64.02,64.06,64.02,64.04,20900.0,56.269,56.3042,56.269,56.2866,20900.0
2014-05-21 13:10:00,64.04,64.06,64.03,64.03,28300.0,56.2866,56.3042,56.2778,56.2778,28300.0
2014-05-21 13:15:00,64.03,64.06,64.02,64.05,26300.0,56.2778,56.3042,56.269,56.2954,26300.0
2014-05-21 13:20:00,64.06,64.06,64.03,64.04,9900.0,56.3042,56.3042,56.2778,56.2866,9900.0
2014-05-21 13:25:00,64.03,64.03,64.01,64.02,10200.0,56.2778,56.2778,56.2603,56.269,10200.0
2014-05-21 13:30:00,64.01,64.02,64.0,64.01,8000.0,56.2603,56.269,56.2515,56.2603,8000.0
2014-05-21 13:35:00,64.01,64.01,63.99,64.0,15300.0,56.2603,56.2603,56.2427,56.2515,15300.0
2014-05-21 13:40:00,64.0,64.04,63.99,64.03,10900.0,56.2515,56.2866,56.2427,56.2778,10900.0
2014-05-21 13:45:00,64.02,64.02,64.0,64.0,15600.0,56.269,56.269,56.2515,56.2515,15600.0
2014-05-21 13:50:00,64.01,64.06,64.01,64.06,8800.0,56.2603,56.3042,56.2603,56.3042,8800.0
2014-05-21 13:55:00,64.06,64.06,64.04,64.05,6200.0,56.3042,56.3042,56.2866,56.2954,6200.0
2014-05-21 14:00:00,64.05,64.13,64.01,64.13,50200.0,56.2954,56.3657,56.2603,56.3657,50200.0
2014-05-21 14:05:00,64.13,64.16,64.04,64.05,71600.0,56.3657,56.3921,56.2866,56.2954,71600.0
2014-05-21 14:10:00,64.05,64.05,63.96,64.0,32200.0,56.2954,56.2954,56.2163,56.2515,32200.0
2014-05-21 14:15:00,64.01,64.05,63.98,64.05,33800.0,56.2603,56.2954,56.2339,56.2954,33800.0
2014-05-21 14:20:00,64.04,64.08,64.01,64.03,39300.0,56.2866,56.3218,56.2603,56.2778,39300.0
2014-05-21 14:25:00,64.04,64.07,64.02,64.06,23700.0,56.2866,56.313,56.269,56.3042,23700.0
2014-05-21 14:30:00,64.07,64.09,64.04,64.09,29600.0,56.313,56.3306,56.2866,56.3306,29600.0
2014-05-21 14:35:00,64.09,64.1,64.05,64.08,21500.0,56.3306,56.3394,56.2954,56.3218,21500.0
2014-05-21 14:40:00,64.08,64.14,64.08,64.11,23900.0,56.3218,56.3745,56.3218,56.3481,23900.0
2014-05-21 14:45:00,64.1,64.14,64.07,64.11,36600.0,56.3394,56.3745,56.313,56.3481,36600.0
2014-05-21 14:50:00,64.11,64.11,64.09,64.1,18700.0,56.3481,56.3481,56.3306,56.3394,18700.0
2014-05-21 14:55:00,64.1,64.13,64.09,64.13,19500.0,56.3394,56.3657,56.3306,56.3657,19500.0
2014-05-21 15:00:00,64.12,64.15,64.11,64.14,33500.0,56.3569,56.3833,56.3481,56.3745,33500.0
2014-05-21 15:05:00,64.14,64.17,64.13,64.17,15100.0,56.3745,56.4009,56.3657,56.4009,15100.0
2014-05-21 15:10:00,64.17,64.2,64.17,64.2,20800.0,56.4009,56.4273,56.4009,56.4273,20800.0
2014-05-21 15:15:00,64.2,64.27,64.2,64.22,29400.0,56.4273,56.4888,56.4273,56.4448,29400.0
2014-05-21 15:20:00,64.22,64.26,64.22,64.25,24400.0,56.4448,56.48,56.4448,56.4712,24400.0
2014-05-21 15:25:00,64.25,64.27,64.23,64.26,34700.0,56.4712,56.4888,56.4536,56.48,34700.0
2014-05-21 15:30:00,64.26,64.28,64.25,64.26,36500.0,56.48,56.4976,56.4712,56.48,36500.0
2014-05-21 15:35:00,64.25,64.26,64.21,64.22,43700.0,56.4712,56.48,56.436,56.4448,43700.0
2014-05-21 15:40:00,64.23,64.26,64.22,64.25,81000.0,56.4536,56.48,56.4448,56.4712,81000.0
2014-05-21 15:45:00,64.25,64.25,64.21,64.21,114100.0,56.4712,56.4712,56.436,56.436,114100.0
2014-05-21 15:50:00,64.22,64.23,64.21,64.23,112300.0,56.4448,56.4536,56.436,56.4536,112300.0
2014-05-21 15:55:00,64.23,64.23,64.2,64.22,234100.0,56.4536,56.4536,56.4273,56.4448,234100.0
2014-05-22 09:30:00,64.22,64.37,64.11,64.25,201500.0,56.4448,56.5767,56.3481,56.4712,201500.0
2014-05-22 09:35:00,64.25,64.4,64.2,64.39,89900.0,56.4712,56.603,56.4273,56.5942,89900.0
2014-05-22 09:40:00,64.38,64.47,64.34,64.45,65500.0,56.5855,56.6646,56.5503,56.647,65500.0
2014-05-22 09:45:00,64.45,64.57,64.45,64.55,158700.0,56.647,56.7525,56.647,56.7349,158700.0
2014-05-22 09:50:00,64.55,64.59,64.53,64.55,165300.0,56.7349,56.77,56.7173,56.7349,165300.0
2014-05-22 09:55:00,64.55,64.58,64.52,64.53,197300.0,56.7349,56.7612,56.7085,56.7173,197300.0
2014-05-22 10:00:00,64.53,64.55,64.44,64.44,68700.0,56.7173,56.7349,56.6382,56.6382,68700.0
2014-05-22 10:05:00,64.43,64.43,64.35,64.39,96800.0,56.6294,56.6294,56.5591,56.5942,96800.0
2014-05-22 10:10:00,64.41,64.48,64.41,64.47,40400.0,56.6118,56.6734,56.6118,56.6646,40400.0
2014-05-22 10:15:00,64.47,64.51,64.46,64.48,36200.0,56.6646,56.6997,56.6558,56.6734,36200.0
2014-05-22 10:20:00,64.46,64.46,64.39,64.43,14800.0,56.6558,56.6558,56.5942,56.6294,14800.0
2014-05-22 10:25:00,64.43,64.49,64.42,64.43,39900.0,56.6294,56.6821,56.6206,56.6294,39900.0
2014-05-22 10:30:00,64.43,64.49,64.43,64.44,15900.0,56.6294,56.6821,56.6294,56.6382,15900.0
2014-05-22 10:35:00,64.45,64.5,64.45,64.5,12500.0,56.647,56.6909,56.647,56.6909,12500.0
2014-05-22 10:40:00,64.5,64.52,64.47,64.51,28600.0,56.6909,56.7085,56.6646,56.6997,28600.0
2014-05-22 10:45:00,64.52,64.62,64.52,64.62,32400.0,56.7085,56.7964,56.7085,56.7964,32400.0
2014-05-22 10:50:00,64.63,64.66,64.62,64.64,115100.0,56.8052,56.8316,56.7964,56.814,115100.0
2014-05-22 10:55:00,64.63,64.63,64.59,64.59,62100.0,56.8052,56.8052,56.77,56.77,62100.0
2014-05-22 11:00:00,64.6,64.61,64.56,64.56,20300.0,56.7788,56.7876,56.7437,56.7437,20300.0
2014-05-22 11:05:00,64.55,64.59,64.55,64.56,24400.0,56.7349,56.77,56.7349,56.7437,24400.0
2014-05-22 11:10:00,64.56,64.58,64.55,64.57,19300.0,56.7437,56.7612,56.7349,56.7525,19300.0
2014-05-22 11:15:00,64.56,64.6,64.54,64.6,21800.0,56.7437,56.7788,56.7261,56.7788,21800.0
2014-05-22 11:20:00,64.6,64.64,64.6,64.64,10700.0,56.7788,56.814,56.7788,56.814,10700.0
2014-05-22 11:25:00,64.64,64.66,64.63,64.64,41900.0,56.814,56.8316,56.8052,56.814,41900.0
2014-05-22 11:30:00,64.64,64.68,64.62,64.63,68600.0,56.814,56.8491,56.7964,56.8052,68600.0
2014-05-22 11:35:00,64.62,64.63,64.57,64.57,26800.0,56.7964,56.8052,56.7525,56.7525,26800.0
2014-05-22 11:40:00,64.58,64.6,64.56,64.57,61600.0,56.7612,56.7788,56.7437,56.7525,61600.0
2014-05-22 11:45:00,64.57,64.58,64.55,64.58,10400.0,56.7525,56.7612,56.7349,56.7612,10400.0
2014-05-22 11:50:00,64.58,64.61,64.58,64.61,14300.0,56.7612,56.7876,56.7612,56.7876,14300.0
2014-05-22 11:55:00,64.6,64.62,64.59,64.59,10900.0,56.7788,56.7964,56.77,56.77,10900.0
2014-05-22 12:00:00,64.58,64.59,64.56,64.57,9000.0,56.7612,56.77,56.7437,56.7525,9000.0
2014-05-22 12:05:00,64.59,64.59,64.56,64.56,9200.0,56.77,56.77,56.7437,56.7437,9200.0
2014-05-22 12:10:00,64.55,64.55,64.5,64.51,11900.0,56.7349,56.7349,56.6909,56.6997,11900.0
2014-05-22 12:15:00,64.5,64.52,64.48,64.52,60300.0,56.6909,56.7085,56.6734,56.7085,60300.0
2014-05-22 12:20:00,64.52,64.56,64.52,64.54,23400.0,56.7085,56.7437,56.7085,56.7261,23400.0
2014-05-22 12:25:00,64.54,64.58,64.53,64.57,19400.0,56.7261,56.7612,56.7173,56.7525,19400.0
2014-05-22 12:30:00,64.57,64.57,64.54,64.54,26600.0,56.7525,56.7525,56.7261,56.7261,26600.0
2014-05-22 12:35:00,64.55,64.57,64.54,64.57,29200.0,56.7349,56.7525,56.7261,56.7525,29200.0
2014-05-22 12:40:00,64.57,64.58,64.56,64.56,24400.0,56.7525,56.7612,56.7437,56.7437,24400.0
2014-05-22 12:45:00,64.56,64.58,64.53,64.53,75300.0,56.7437,56.7612,56.7173,56.7173,75300.0
2014-05-22 12:50:00,64.53,64.55,64.51,64.55,55400.0,56.7173,56.7349,56.6997,56.7349,55400.0
2014-05-22 12:55:00,64.53,64.53,64.49,64.51,151900.0,56.7173,56.7173,56.6821,56.6997,151900.0
2014-05-22 13:00:00,64.51,64.56,64.51,64.55,38900.0,56.6997,56.7437,56.6997,56.7349,38900.0
2014-05-22 13:05:00,64.57,64.58,64.56,64.57,17000.0,56.7525,56.7612,56.7437,56.7525,17000.0
2014-05-22 13:10:00,64.57,64.58,64.54,64.56,14700.0,56.7525,56.7612,56.7261,56.7437,14700.0
2014-05-22 13:15:00,64.57,64.57,64.54,64.55,39700.0,56.7525,56.7525,56.7261,56.7349,39700.0
2014-05-22 13:20:00,64.56,64.58,64.56,64.56,9000.0,56.7437,56.7612,56.7437,56.7437,9000.0
2014-05-22 13:25:00,64.57,64.63,64.57,64.63,10900.0,56.7525,56.8052,56.7525,56.8052,10900.0
2014-05-22 13:30:00,64.63,64.63,64.59,64.6,21300.0,56.8052,56.8052,56.77,56.7788,21300.0
2014-05-22 13:35:00,64.61,64.62,64.61,64.61,25400.0,56.7876,56.7964,56.7876,56.7876,25400.0
2014-05-22 13:40:00,64.61,64.63,64.6,64.63,19700.0,56.7876,56.8052,56.7788,56.8052,19700.0
2014-05-22 13:45:00,64.64,64.65,64.62,64.65,22300.0,56.814,56.8228,56.7964,56.8228,22300.0
2014-05-22 13:50:00,64.65,64.67,64.62,64.67,21000.0,56.8228,56.8403,56.7964,56.8403,21000.0
2014-05-22 13:55:00,64.68,64.68,64.64,64.65,27700.0,56.8491,56.8491,56.814,56.8228,27700.0
2014-05-22 14:00:00,64.65,64.66,64.63,64.65,55400.0,56.8228,56.8316,56.8052,56.8228,55400.0
2014-05-22 14:05:00,64.64,64.66,64.63,64.64,28400.0,56.814,56.8316,56.8052,56.814,28400.0
2014-05-22 14:10:00,64.65,64.66,64.64,64.66,13800.0,56.8228,56.8316,56.814,56.8316,13800.0
2014-05-22 14:15:00,64.65,64.66,64.63,64.65,39000.0,56.8228,56.8316,56.8052,56.8228,39000.0
2014-05-22 14:20:00,64.64,64.65,64.63,64.64,28600.0,56.814,56.8228,56.8052,56.814,28600.0
2014-05-22 14:25:00,64.65,64.65,64.62,64.63,29700.0,56.8228,56.8228,56.7964,56.8052,29700.0
2014-05-22 14:30:00,64.64,64.65,64.63,64.64,25000.0,56.814,56.8228,56.8052,56.814,25000.0
2014-05-22 14:35:00,64.64,64.64,64.61,64.61,34600.0,56.814,56.814,56.7876,56.7876,34600.0
2014-05-22 14:40:00,64.61,64.61,64.59,64.61,24200.0,56.7876,56.7876,56.77,56.7876,24200.0
2014-05-22 14:45:00,64.61,64.62,64.6,64.6,22200.0,56.7876,56.7964,56.7788,56.7788,22200.0
2014-05-22 14:50:00,64.61,64.62,64.59,64.61,52900.0,56.7876,56.7964,56.77,56.7876,52900.0
2014-05-22 14:55:00,64.6,64.64,64.6,64.64,40800.0,56.7788,56.814,56.7788,56.814,40800.0
2014-05-22 15:00:00,64.63,64.64,64.6,64.61,52600.0,56.8052,56.814,56.7788,56.7876,52600.0
2014-05-22 15:05:00,64.61,64.61,64.56,64.58,52800.0,56.7876,56.7876,56.7437,56.7612,52800.0
2014-05-22 15:10:00,64.58,64.59,64.56,64.58,56900.0,56.7612,56.77,56.7437,56.7612,56900.0
2014-05-22 15:15:00,64.58,64.62,64.56,64.6,99000.0,56.7612,56.7964,56.7437,56.7788,99000.0
2014-05-22 15:20:00,64.6,64.61,64.57,64.59,26000.0,56.7788,56.7876,56.7525,56.77,26000.0
2014-05-22 15:25:00,64.59,64.6,64.57,64.59,21400.0,56.77,56.7788,56.7525,56.77,21400.0
2014-05-22 15:30:00,64.58,64.61,64.57,64.58,24800.0,56.7612,56.7876,56.7525,56.7612,24800.0
2014-05-22 15:35:00,64.59,64.61,64.58,64.61,33900.0,56.77,56.7876,56.7612,56.7876,33900.0
2014-05-22 15:40:00,64.61,64.61,64.57,64.57,42600.0,56.7876,56.7876,56.7525,56.7525,42600.0
2014-05-22 15:45:00,64.58,64.59,64.53,64.57,86100.0,56.7612,56.77,56.7173,56.7525,86100.0
2014-05-22 15:50:00,64.56,64.57,64.55,64.56,93500.0,56.7437,56.7525,56.7349,56.7437,93500.0
2014-05-22 15:55:00,64.55,64.57,64.54,64.55,372500.0,56.7349,56.7525,56.7261,56.7349,372500.0
2014-05-23 09:30:00,64.64,64.75,64.63,64.71,102400.0,56.814,56.9107,56.8052,56.8755,102400.0
2014-05-23 09:35:00,64.72,64.76,64.64,64.64,115600.0,56.8843,56.9195,56.814,56.814,115600.0
2014-05-23 09:40:00,64.65,64.69,64.6,64.64,57300.0,56.8228,56.8579,56.7788,56.814,57300.0
2014-05-23 09:45:00,64.64,64.67,64.54,64.55,34900.0,56.814,56.8403,56.7261,56.7349,34900.0
2014-05-23 09:50:00,64.54,64.66,64.53,64.65,24100.0,56.7261,56.8316,56.7173,56.8228,24100.0
2014-05-23 09:55:00,64.65,64.71,64.65,64.69,42600.0,56.8228,56.8755,56.8228,56.8579,42600.0
2014-05-23 10:00:00,64.71,64.8,64.7,64.8,47200.0,56.8755,56.9546,56.8667,56.9546,47200.0
2014-05-23 10:05:00,64.8,64.81,64.76,64.79,34100.0,56.9546,56.9634,56.9195,56.9458,34100.0
2014-05-23 10:10:00,64.79,64.82,64.78,64.82,20400.0,56.9458,56.9722,56.937,56.9722,20400.0
2014-05-23 10:15:00,64.82,64.82,64.78,64.79,13500.0,56.9722,56.9722,56.937,56.9458,13500.0
2014-05-23 10:20:00,64.8,64.83,64.79,64.83,15300.0,56.9546,56.981,56.9458,56.981,15300.0
2014-05-23 10:25:00,64.83,64.88,64.82,64.88,17200.0,56.981,57.0249,56.9722,57.0249,17200.0
2014-05-23 10:30:00,64.88,64.91,64.87,64.9,15500.0,57.0249,57.0513,57.0161,57.0425,15500.0
2014-05-23 10:35:00,64.9,64.92,64.89,64.9,15700.0,57.0425,57.0601,57.0337,57.0425,15700.0
2014-05-23 10:40:00,64.9,64.92,64.87,64.88,46100.0,57.0425,57.0601,57.0161,57.0249,46100.0
2014-05-23 10:45:00,64.89,64.93,64.89,64.9,12900.0,57.0337,57.0689,57.0337,57.0425,12900.0
2014-05-23 10:50:00,64.9,64.91,64.87,64.88,55000.0,57.0425,57.0513,57.0161,57.0249,55000.0
2014-05-23 10:55:00,64.88,64.88,64.83,64.85,36200.0,57.0249,57.0249,56.981,56.9986,36200.0
2014-05-23 11:00:00,64.86,64.86,64.84,64.84,12100.0,57.0073,57.0073,56.9898,56.9898,12100.0
2014-05-23 11:05:00,64.83,64.85,64.83,64.84,9700.0,56.981,56.9986,56.981,56.9898,9700.0
2014-05-23 11:10:00,64.84,64.87,64.83,64.84,31300.0,56.9898,57.0161,56.981,56.9898,31300.0
2014-05-23 11:15:00,64.84,64.87,64.84,64.86,31400.0,56.9898,57.0161,56.9898,57.0073,31400.0
2014-05-23 11:20:00,64.86,64.87,64.84,64.84,19200.0,57.0073,57.0161,56.9898,56.9898,19200.0
2014-05-23 11:25:00,64.83,64.85,64.81,64.81,21300.0,56.981,56.9986,56.9634,56.9634,21300.0
2014-05-23 11:30:00,64.82,64.84,64.82,64.83,4400.0,56.9722,56.9898,56.9722,56.981,4400.0
2014-05-23 11:35:00,64.84,64.86,64.83,64.86,19600.0,56.9898,57.0073,56.981,57.0073,19600.0
2014-05-23 11:40:00,64.87,64.91,64.87,64.91,16900.0,57.0161,57.0513,57.0161,57.0513,16900.0
2014-05-23 11:45:00,64.9,64.91,64.89,64.9,8900.0,57.0425,57.0513,57.0337,57.0425,8900.0
2014-05-23 11:50:00,64.91,64.91,64.89,64.91,13300.0,57.0513,57.0513,57.0337,57.0513,13300.0
2014-05-23 11:55:00,64.91,64.92,64.88,64.9,20400.0,57.0513,57.0601,57.0249,57.0425,20400.0
2014-05-23 12:00:00,64.9,64.93,64.9,64.93,14600.0,57.0425,57.0689,57.0425,57.0689,14600.0
2014-05-23 12:05:00,64.93,64.96,64.93,64.94,15900.0,57.0689,57.0952,57.0689,57.0777,15900.0
2014-05-23 12:10:00,64.93,64.94,64.92,64.92,13200.0,57.0689,57.0777,57.0601,57.0601,13200.0
2014-05-23 12:15:00,64.93,64.95,64.92,64.94,6500.0,57.0689,57.0864,57.0601,57.0777,6500.0
2014-05-23 12:20:00,64.93,64.94,64.92,64.93,5700.0,57.0689,57.0777,57.0601,57.0689,5700.0
2014-05-23 12:25:00,64.94,64.97,64.91,64.96,20100.0,57.0777,57.104,57.0513,57.0952,20100.0
2014-05-23 12:30:00,64.96,64.97,64.95,64.97,10000.0,57.0952,57.104,57.0864,57.104,10000.0
2014-05-23 12:35:00,64.97,64.97,64.95,64.95,6800.0,57.104,57.104,57.0864,57.0864,6800.0
2014-05-23 12:40:00,64.96,64.98,64.95,64.96,10800.0,57.0952,57.1128,57.0864,57.0952,10800.0
2014-05-23 12:45:00,64.96,64.98,64.96,64.98,8500.0,57.0952,57.1128,57.0952,57.1128,8500.0
2014-05-23 12:50:00,64.98,65.0,64.98,65.0,5800.0,57.1128,57.1304,57.1128,57.1304,5800.0
2014-05-23 12:55:00,65.0,65.0,64.97,64.97,6700.0,57.1304,57.1304,57.104,57.104,6700.0
2014-05-23 13:00:00,64.97,64.98,64.97,64.97,2800.0,57.104,57.1128,57.104,57.104,2800.0
2014-05-23 13:05:00,64.98,64.98,64.98,64.98,2500.0,57.1128,57.1128,57.1128,57.1128,2500.0
2014-05-23 13:10:00,64.99,65.0,64.96,64.97,5700.0,57.1216,57.1304,57.0952,57.104,5700.0
2014-05-23 13:15:00,64.97,64.97,64.95,64.97,4700.0,57.104,57.104,57.0864,57.104,4700.0
2014-05-23 13:20:00,64.97,64.97,64.95,64.95,2200.0,57.104,57.104,57.0864,57.0864,2200.0
2014-05-23 13:25:00,64.95,64.97,64.95,64.95,18400.0,57.0864,57.104,57.0864,57.0864,18400.0
2014-05-23 13:30:00,64.95,64.98,64.95,64.97,25500.0,57.0864,57.1128,57.0864,57.104,25500.0
2014-05-23 13:35:00,64.97,64.98,64.94,64.97,8400.0,57.104,57.1128,57.0777,57.104,8400.0
2014-05-23 13:40:00,64.97,64.97,64.95,64.96,19500.0,57.104,57.104,57.0864,57.0952,19500.0
2014-05-23 13:45:00,64.96,64.99,64.96,64.98,8400.0,57.0952,57.1216,57.0952,57.1128,8400.0
2014-05-23 13:50:00,64.97,64.99,64.97,64.99,16000.0,57.104,57.1216,57.104,57.1216,16000.0
2014-05-23 13:55:00,64.98,65.0,64.98,64.98,2500.0,57.1128,57.1304,57.1128,57.1128,2500.0
2014-05-23 14:00:00,64.99,65.0,64.98,65.0,9500.0,57.1216,57.1304,57.1128,57.1304,9500.0
2014-05-23 14:05:00,65.0,65.0,64.99,64.99,4100.0,57.1304,57.1304,57.1216,57.1216,4100.0
2014-05-23 14:10:00,64.99,65.0,64.98,64.99,16300.0,57.1216,57.1304,57.1128,57.1216,16300.0
2014-05-23 14:15:00,64.98,64.99,64.97,64.99,12500.0,57.1128,57.1216,57.104,57.1216,12500.0
2014-05-23 14:20:00,64.98,65.01,64.98,65.0,11200.0,57.1128,57.1392,57.1128,57.1304,11200.0
2014-05-23 14:25:00,65.01,65.02,65.0,65.0,8000.0,57.1392,57.148,57.1304,57.1304,8000.0
2014-05-23 14:30:00,65.01,65.03,65.01,65.01,18700.0,57.1392,57.1568,57.1392,57.1392,18700.0
2014-05-23 14:35:00,65.02,65.03,65.02,65.03,8400.0,57.148,57.1568,57.148,57.1568,8400.0
2014-05-23 14:40:00,65.03,65.03,65.0,65.02,24500.0,57.1568,57.1568,57.1304,57.148,24500.0
2014-05-23 14:45:00,65.02,65.03,65.02,65.02,9700.0,57.148,57.1568,57.148,57.148,9700.0
2014-05-23 14:50:00,65.03,65.06,65.02,65.05,20000.0,57.1568,57.1831,57.148,57.1743,20000.0
2014-05-23 14:55:00,65.05,65.06,65.04,65.05,29400.0,57.1743,57.1831,57.1656,57.1743,29400.0
2014-05-23 15:00:00,65.05,65.07,65.05,65.06,17200.0,57.1743,57.1919,57.1743,57.1831,17200.0
2014-05-23 15:05:00,65.06,65.08,65.06,65.08,8100.0,57.1831,57.2007,57.1831,57.2007,8100.0
2014-05-23 15:10:00,65.08,65.11,65.08,65.11,21000.0,57.2007,57.2271,57.2007,57.2271,21000.0
2014-05-23 15:15:00,65.11,65.11,65.09,65.09,48200.0,57.2271,57.2271,57.2095,57.2095,48200.0
2014-05-23 15:20:00,65.08,65.11,65.08,65.11,31500.0,57.2007,57.2271,57.2007,57.2271,31500.0
2014-05-23 15:25:00,65.11,65.11,65.08,65.09,22700.0,57.2271,57.2271,57.2007,57.2095,22700.0
2014-05-23 15:30:00,65.09,65.1,65.08,65.09,28000.0,57.2095,57.2183,57.2007,57.2095,28000.0
2014-05-23 15:35:00,65.09,65.09,65.08,65.09,16500.0,57.2095,57.2095,57.2007,57.2095,16500.0
2014-05-23 15:40:00,65.09,65.09,65.07,65.08,36200.0,57.2095,57.2095,57.1919,57.2007,36200.0
2014-05-23 15:45:00,65.08,65.09,65.07,65.08,55500.0,57.2007,57.2095,57.1919,57.2007,55500.0
2014-05-23 15:50:00,65.08,65.1,65.07,65.09,57500.0,57.2007,57.2183,57.1919,57.2095,57500.0
2014-05-23 15:55:00,65.09,65.1,65.07,65.08,167200.0,57.2095,57.2183,57.1919,57.2007,167200.0
2014-05-27 09:30:00,65.33,65.5,65.26,65.46,111000.0,57.4204,57.5699,57.3589,57.5347,111000.0
2014-05-27 09:35:00,65.47,65.5,65.34,65.36,247200.0,57.5435,57.5699,57.4292,57.4468,247200.0
2014-05-27 09:40:00,65.36,65.42,65.33,65.41,72400.0,57.4468,57.4995,57.4204,57.4908,72400.0
2014-05-27 09:45:00,65.41,65.45,65.4,65.44,34700.0,57.4908,57.5259,57.482,57.5171,34700.0
2014-05-27 09:50:00,65.44,65.45,65.38,65.38,25900.0,57.5171,57.5259,57.4644,57.4644,25900.0
2014-05-27 09:55:00,65.38,65.43,65.37,65.37,29700.0,57.4644,57.5083,57.4556,57.4556,29700.0
2014-05-27 10:00:00,65.37,65.42,65.37,65.39,19600.0,57.4556,57.4995,57.4556,57.4732,19600.0
2014-05-27 10:05:00,65.4,65.43,65.39,65.41,76000.0,57.482,57.5083,57.4732,57.4908,76000.0
2014-05-27 10:10:00,65.41,65.45,65.38,65.45,29500.0,57.4908,57.5259,57.4644,57.5259,29500.0
2014-05-27 10:15:00,65.45,65.48,65.43,65.45,54400.0,57.5259,57.5523,57.5083,57.5259,54400.0
2014-05-27 10:20:00,65.46,65.48,65.44,65.44,54200.0,57.5347,57.5523,57.5171,57.5171,54200.0
2014-05-27 10:25:00,65.44,65.48,65.44,65.47,45000.0,57.5171,57.5523,57.5171,57.5435,45000.0
2014-05-27 10:30:00,65.47,65.48,65.45,65.47,20000.0,57.5435,57.5523,57.5259,57.5435,20000.0
2014-05-27 10:35:00,65.48,65.49,65.43,65.44,29000.0,57.5523,57.5611,57.5083,57.5171,29000.0
2014-05-27 10:40:00,65.45,65.46,65.42,65.44,20200.0,57.5259,57.5347,57.4995,57.5171,20200.0
2014-05-27 10:45:00,65.46,65.47,65.42,65.47,37500.0,57.5347,57.5435,57.4995,57.5435,37500.0
2014-05-27 10:50:00,65.47,65.47,65.44,65.46,51700.0,57.5435,57.5435,57.5171,57.5347,51700.0
2014-05-27 10:55:00,65.46,65.48,65.45,65.46,11200.0,57.5347,57.5523,57.5259,57.5347,11200.0
2014-05-27 11:00:00,65.46,65.48,65.46,65.48,9300.0,57.5347,57.5523,57.5347,57.5523,9300.0
2014-05-27 11:05:00,65.48,65.49,65.47,65.47,21700.0,57.5523,57.5611,57.5435,57.5435,21700.0
2014-05-27 11:10:00,65.48,65.49,65.47,65.48,7300.0,57.5523,57.5611,57.5435,57.5523,7300.0
2014-05-27 11:15:00,65.47,65.47,65.41,65.42,17400.0,57.5435,57.5435,57.4908,57.4995,17400.0
2014-05-27 11:20:00,65.41,65.41,65.39,65.41,27500.0,57.4908,57.4908,57.4732,57.4908,27500.0
2014-05-27 11:25:00,65.42,65.42,65.4,65.4,10900.0,57.4995,57.4995,57.482,57.482,10900.0
2014-05-27 11:30:00,65.4,65.44,65.4,65.42,55200.0,57.482,57.5171,57.482,57.4995,55200.0
2014-05-27 11:35:00,65.42,65.43,65.41,65.43,17500.0,57.4995,57.5083,57.4908,57.5083,17500.0
2014-05-27 11:40:00,65.43,65.44,65.38,65.38,27600.0,57.5083,57.5171,57.4644,57.4644,27600.0
2014-05-27 11:45:00,65.39,65.39,65.36,65.39,45800.0,57.4732,57.4732,57.4468,57.4732,45800.0
2014-05-27 11:50:00,65.39,65.41,65.38,65.4,10800.0,57.4732,57.4908,57.4644,57.482,10800.0
2014-05-27 11:55:00,65.4,65.4,65.39,65.4,8200.0,57.482,57.482,57.4732,57.482,8200.0
2014-05-27 12:00:00,65.39,65.4,65.35,65.37,18400.0,57.4732,57.482,57.438,57.4556,18400.0
2014-05-27 12:05:00,65.37,65.41,65.36,65.41,23200.0,57.4556,57.4908,57.4468,57.4908,23200.0
2014-05-27 12:10:00,65.4,65.41,65.39,65.4,15500.0,57.482,57.4908,57.4732,57.482,15500.0
2014-05-27 12:15:00,65.4,65.4,65.36,65.36,5800.0,57.482,57.482,57.4468,57.4468,5800.0
2014-05-27 12:20:00,65.37,65.37,65.32,65.32,28200.0,57.4556,57.4556,57.4117,57.4117,28200.0
2014-05-27 12:25:00,65.31,65.32,65.29,65.31,20400.0,57.4029,57.4117,57.3853,57.4029,20400.0
2014-05-27 12:30:00,65.31,65.32,65.3,65.31,35000.0,57.4029,57.4117,57.3941,57.4029,35000.0
2014-05-27 12:35:00,65.31,65.34,65.31,65.32,10700.0,57.4029,57.4292,57.4029,57.4117,10700.0
2014-05-27 12:40:00,65.33,65.34,65.3,65.32,11100.0,57.4204,57.4292,57.3941,57.4117,11100.0
2014-05-27 12:45:00,65.32,65.34,65.32,65.34,6000.0,57.4117,57.4292,57.4117,57.4292,6000.0
2014-05-27 12:50:00,65.33,65.34,65.29,65.3,22200.0,57.4204,57.4292,57.3853,57.3941,22200.0
2014-05-27 12:55:00,65.3,65.32,65.3,65.3,28000.0,57.3941,57.4117,57.3941,57.3941,28000.0
2014-05-27 13:00:00,65.31,65.31,65.27,65.3,19800.0,57.4029,57.4029,57.3677,57.3941,19800.0
2014-05-27 13:05:00,65.3,65.34,65.28,65.33,48200.0,57.3941,57.4292,57.3765,57.4204,48200.0
2014-05-27 13:10:00,65.32,65.33,65.29,65.3,10800.0,57.4117,57.4204,57.3853,57.3941,10800.0
2014-05-27 13:15:00,65.3,65.32,65.3,65.31,7300.0,57.3941,57.4117,57.3941,57.4029,7300.0
2014-05-27 13:20:00,65.31,65.33,65.3,65.31,182700.0,57.4029,57.4204,57.3941,57.4029,182700.0
2014-05-27 13:25:00,65.31,65.31,65.29,65.3,10600.0,57.4029,57.4029,57.3853,57.3941,10600.0
2014-05-27 13:30:00,65.3,65.31,65.26,65.27,14500.0,57.3941,57.4029,57.3589,57.3677,14500.0
2014-05-27 13:35:00,65.27,65.29,65.25,65.28,22500.0,57.3677,57.3853,57.3501,57.3765,22500.0
2014-05-27 13:40:00,65.27,65.3,65.26,65.28,27400.0,57.3677,57.3941,57.3589,57.3765,27400.0
2014-05-27 13:45:00,65.29,65.32,65.28,65.32,29200.0,57.3853,57.4117,57.3765,57.4117,29200.0
2014-05-27 13:50:00,65.32,65.33,65.31,65.33,4000.0,57.4117,57.4204,57.4029,57.4204,4000.0
2014-05-27 13:55:00,65.32,65.34,65.32,65.34,20700.0,57.4117,57.4292,57.4117,57.4292,20700.0
2014-05-27 14:00:00,65.34,65.34,65.33,65.34,14900.0,57.4292,57.4292,57.4204,57.4292,14900.0
2014-05-27 14:05:00,65.34,65.34,65.32,65.34,19900.0,57.4292,57.4292,57.4117,57.4292,19900.0
2014-05-27 14:10:00,65.34,65.34,65.32,65.34,33600.0,57.4292,57.4292,57.4117,57.4292,33600.0
2014-05-27 14:15:00,65.34,65.35,65.33,65.35,28800.0,57.4292,57.438,57.4204,57.438,28800.0
2014-05-27 14:20:00,65.34,65.39,65.34,65.37,258600.0,57.4292,57.4732,57.4292,57.4556,258600.0
2014-05-27 14:25:00,65.37,65.38,65.34,65.34,58900.0,57.4556,57.4644,57.4292,57.4292,58900.0
2014-05-27 14:30:00,65.34,65.35,65.28,65.28,40200.0,57.4292,57.438,57.3765,57.3765,40200.0
2014-05-27 14:35:00,65.29,65.3,65.27,65.28,27300.0,57.3853,57.3941,57.3677,57.3765,27300.0
2014-05-27 14:40:00,65.28,65.31,65.28,65.3,13900.0,57.3765,57.4029,57.3765,57.3941,13900.0
2014-05-27 14:45:00,65.3,65.32,65.29,65.31,12400.0,57.3941,57.4117,57.3853,57.4029,12400.0
2014-05-27 14:50:00,65.32,65.35,65.32,65.35,18500.0,57.4117,57.438,57.4117,57.438,18500.0
2014-05-27 14:55:00,65.34,65.35,65.32,65.32,20400.0,57.4292,57.438,57.4117,57.4117,20400.0
2014-05-27 15:00:00,65.32,65.34,65.31,65.34,5600.0,57.4117,57.4292,57.4029,57.4292,5600.0
2014-05-27 15:05:00,65.33,65.34,65.31,65.33,7700.0,57.4204,57.4292,57.4029,57.4204,7700.0
2014-05-27 15:10:00,65.33,65.38,65.33,65.37,100900.0,57.4204,57.4644,57.4204,57.4556,100900.0
2014-05-27 15:15:00,65.37,65.39,65.36,65.36,13100.0,57.4556,57.4732,57.4468,57.4468,13100.0
2014-05-27 15:20:00,65.37,65.38,65.36,65.38,27300.0,57.4556,57.4644,57.4468,57.4644,27300.0
2014-05-27 15:25:00,65.38,65.39,65.37,65.37,27900.0,57.4644,57.4732,57.4556,57.4556,27900.0
2014-05-27 15:30:00,65.37,65.38,65.34,65.36,50100.0,57.4556,57.4644,57.4292,57.4468,50100.0
2014-05-27 15:35:00,65.36,65.4,65.35,65.4,135800.0,57.4468,57.482,57.438,57.482,135800.0
2014-05-27 15:40:00,65.4,65.43,65.39,65.41,111700.0,57.482,57.5083,57.4732,57.4908,111700.0
2014-05-27 15:45:00,65.41,65.42,65.4,65.4,35900.0,57.4908,57.4995,57.482,57.482,35900.0
2014-05-27 15:50:00,65.41,65.42,65.4,65.41,92600.0,57.4908,57.4995,57.482,57.4908,92600.0
2014-05-27 15:55:00,65.4,65.41,65.36,65.4,228300.0,57.482,57.4908,57.4468,57.482,228300.0
2014-05-28 09:30:00,65.38,65.45,65.25,65.25,157100.0,57.4644,57.5259,57.3501,57.3501,157100.0
2014-05-28 09:35:00,65.25,65.25,65.07,65.09,68700.0,57.3501,57.3501,57.1919,57.2095,68700.0
2014-05-28 09:40:00,65.09,65.2,65.06,65.2,109400.0,57.2095,57.3062,57.1831,57.3062,109400.0
2014-05-28 09:45:00,65.2,65.21,65.14,65.16,94400.0,57.3062,57.315,57.2534,57.271,94400.0
2014-05-28 09:50:00,65.17,65.24,65.17,65.19,53500.0,57.2798,57.3413,57.2798,57.2974,53500.0
2014-05-28 09:55:00,65.19,65.19,65.08,65.12,85200.0,57.2974,57.2974,57.2007,57.2359,85200.0
2014-05-28 10:00:00,65.12,65.13,65.05,65.1,51400.0,57.2359,57.2447,57.1743,57.2183,51400.0
2014-05-28 10:05:00,65.1,65.14,65.09,65.11,42300.0,57.2183,57.2534,57.2095,57.2271,42300.0
2014-05-28 10:10:00,65.11,65.11,65.07,65.09,28100.0,57.2271,57.2271,57.1919,57.2095,28100.0
2014-05-28 10:15:00,65.09,65.09,65.05,65.05,27000.0,57.2095,57.2095,57.1743,57.1743,27000.0
2014-05-28 10:20:00,65.05,65.17,65.03,65.17,67200.0,57.1743,57.2798,57.1568,57.2798,67200.0
2014-05-28 10:25:00,65.17,65.21,65.16,65.21,35800.0,57.2798,57.315,57.271,57.315,35800.0
2014-05-28 10:30:00,65.2,65.22,65.18,65.2,22000.0,57.3062,57.3238,57.2886,57.3062,22000.0
2014-05-28 10:35:00,65.2,65.23,65.18,65.18,60200.0,57.3062,57.3325,57.2886,57.2886,60200.0
2014-05-28 10:40:00,65.19,65.2,65.12,65.12,46400.0,57.2974,57.3062,57.2359,57.2359,46400.0
2014-05-28 10:45:00,65.12,65.19,65.1,65.19,175000.0,57.2359,57.2974,57.2183,57.2974,175000.0
2014-05-28 10:50:00,65.19,65.19,65.14,65.17,44700.0,57.2974,57.2974,57.2534,57.2798,44700.0
2014-05-28 10:55:00,65.18,65.21,65.15,65.21,36500.0,57.2886,57.315,57.2622,57.315,36500.0
2014-05-28 11:00:00,65.21,65.24,65.2,65.22,45900.0,57.315,57.3413,57.3062,57.3238,45900.0
2014-05-28 11:05:00,65.22,65.27,65.22,65.27,42300.0,57.3238,57.3677,57.3238,57.3677,42300.0
2014-05-28 11:10:00,65.27,65.28,65.25,65.25,10400.0,57.3677,57.3765,57.3501,57.3501,10400.0
2014-05-28 11:15:00,65.25,65.27,65.25,65.27,14200.0,57.3501,57.3677,57.3501,57.3677,14200.0
2014-05-28 11:20:00,65.27,65.27,65.25,65.25,16000.0,57.3677,57.3677,57.3501,57.3501,16000.0
2014-05-28 11:25:00,65.25,65.26,65.24,65.24,12400.0,57.3501,57.3589,57.3413,57.3413,12400.0
2014-05-28 11:30:00,65.24,65.32,65.24,65.32,26900.0,57.3413,57.4117,57.3413,57.4117,26900.0
2014-05-28 11:35:00,65.32,65.35,65.31,65.34,20700.0,57.4117,57.438,57.4029,57.4292,20700.0
2014-05-28 11:40:00,65.34,65.34,65.29,65.32,16300.0,57.4292,57.4292,57.3853,57.4117,16300.0
2014-05-28 11:45:00,65.31,65.34,65.31,65.32,19400.0,57.4029,57.4292,57.4029,57.4117,19400.0
2014-05-28 11:50:00,65.32,65.32,65.28,65.31,13000.0,57.4117,57.4117,57.3765,57.4029,13000.0
2014-05-28 11:55:00,65.3,65.3,65.29,65.3,6300.0,57.3941,57.3941,57.3853,57.3941,6300.0
2014-05-28 12:00:00,65.3,65.33,65.3,65.31,29900.0,57.3941,57.4204,57.3941,57.4029,29900.0
2014-05-28 12:05:00,65.31,65.36,65.31,65.35,6700.0,57.4029,57.4468,57.4029,57.438,6700.0
2014-05-28 12:10:00,65.35,65.39,65.34,65.39,70100.0,57.438,57.4732,57.4292,57.4732,70100.0
2014-05-28 12:15:00,65.4,65.4,65.33,65.35,49200.0,57.482,57.482,57.4204,57.438,49200.0
2014-05-28 12:20:00,65.36,65.36,65.31,65.31,17800.0,57.4468,57.4468,57.4029,57.4029,17800.0
2014-05-28 12:25:00,65.31,65.33,65.29,65.3,30000.0,57.4029,57.4204,57.3853,57.3941,30000.0
2014-05-28 12:30:00,65.3,65.31,65.27,65.28,14700.0,57.3941,57.4029,57.3677,57.3765,14700.0
2014-05-28 12:35:00,65.29,65.33,65.28,65.31,11400.0,57.3853,57.4204,57.3765,57.4029,11400.0
2014-05-28 12:40:00,65.3,65.31,65.28,65.28,17200.0,57.3941,57.4029,57.3765,57.3765,17200.0
2014-05-28 12:45:00,65.28,65.31,65.27,65.3,9700.0,57.3765,57.4029,57.3677,57.3941,9700.0
2014-05-28 12:50:00,65.3,65.31,65.26,65.28,14300.0,57.3941,57.4029,57.3589,57.3765,14300.0
2014-05-28 12:55:00,65.28,65.3,65.28,65.29,9100.0,57.3765,57.3941,57.3765,57.3853,9100.0
2014-05-28 13:00:00,65.3,65.32,65.29,65.31,17600.0,57.3941,57.4117,57.3853,57.4029,17600.0
2014-05-28 13:05:00,65.31,65.33,65.3,65.32,8100.0,57.4029,57.4204,57.3941,57.4117,8100.0
2014-05-28 13:10:00,65.32,65.35,65.32,65.34,11600.0,57.4117,57.438,57.4117,57.4292,11600.0
2014-05-28 13:15:00,65.34,65.39,65.34,65.38,18100.0,57.4292,57.4732,57.4292,57.4644,18100.0
2014-05-28 13:20:00,65.38,65.41,65.38,65.38,10300.0,57.4644,57.4908,57.4644,57.4644,10300.0
2014-05-28 13:25:00,65.38,65.39,65.36,65.36,11900.0,57.4644,57.4732,57.4468,57.4468,11900.0
2014-05-28 13:30:00,65.36,65.42,65.36,65.4,198100.0,57.4468,57.4995,57.4468,57.482,198100.0
2014-05-28 13:35:00,65.4,65.42,65.39,65.41,134500.0,57.482,57.4995,57.4732,57.4908,134500.0
2014-05-28 13:40:00,65.41,65.41,65.38,65.4,170100.0,57.4908,57.4908,57.4644,57.482,170100.0
2014-05-28 13:45:00,65.4,65.4,65.38,65.39,550600.0,57.482,57.482,57.4644,57.4732,550600.0
2014-05-28 13:50:00,65.39,65.48,65.39,65.47,141000.0,57.4732,57.5523,57.4732,57.5435,141000.0
2014-05-28 13:55:00,65.45,65.47,65.44,65.45,201100.0,57.5259,57.5435,57.5171,57.5259,201100.0
2014-05-28 14:00:00,65.45,65.49,65.44,65.44,457900.0,57.5259,57.5611,57.5171,57.5171,457900.0
2014-05-28 14:05:00,65.44,65.45,65.41,65.41,199000.0,57.5171,57.5259,57.4908,57.4908,199000.0
2014-05-28 14:10:00,65.41,65.42,65.4,65.4,146700.0,57.4908,57.4995,57.482,57.482,146700.0
2014-05-28 14:15:00,65.41,65.42,65.39,65.41,310600.0,57.4908,57.4995,57.4732,57.4908,310600.0
2014-05-28 14:20:00,65.4,65.43,65.4,65.42,140300.0,57.482,57.5083,57.482,57.4995,140300.0
2014-05-28 14:25:00,65.41,65.45,65.41,65.44,441800.0,57.4908,57.5259,57.4908,57.5171,441800.0
2014-05-28 14:30:00,65.43,65.44,65.37,65.39,313500.0,57.5083,57.5171,57.4556,57.4732,313500.0
2014-05-28 14:35:00,65.39,65.42,65.38,65.42,142400.0,57.4732,57.4995,57.4644,57.4995,142400.0
2014-05-28 14:40:00,65.42,65.43,65.39,65.41,379800.0,57.4995,57.5083,57.4732,57.4908,379800.0
2014-05-28 14:45:00,65.42,65.44,65.4,65.43,207000.0,57.4995,57.5171,57.482,57.5083,207000.0
2014-05-28 14:50:00,65.42,65.46,65.42,65.44,327500.0,57.4995,57.5347,57.4995,57.5171,327500.0
2014-05-28 14:55:00,65.45,65.46,65.44,65.44,109900.0,57.5259,57.5347,57.5171,57.5171,109900.0
2014-05-28 15:00:00,65.44,65.49,65.44,65.47,207500.0,57.5171,57.5611,57.5171,57.5435,207500.0
2014-05-28 15:05:00,65.47,65.49,65.46,65.47,377800.0,57.5435,57.5611,57.5347,57.5435,377800.0
2014-05-28 15:10:00,65.47,65.5,65.46,65.5,274500.0,57.5435,57.5699,57.5347,57.5699,274500.0
2014-05-28 15:15:00,65.5,65.52,65.49,65.52,333400.0,57.5699,57.5874,57.5611,57.5874,333400.0
2014-05-28 15:20:00,65.52,65.52,65.49,65.5,291300.0,57.5874,57.5874,57.5611,57.5699,291300.0
2014-05-28 15:25:00,65.49,65.5,65.46,65.46,188900.0,57.5611,57.5699,57.5347,57.5347,188900.0
2014-05-28 15:30:00,65.47,65.5,65.46,65.5,193500.0,57.5435,57.5699,57.5347,57.5699,193500.0
2014-05-28 15:35:00,65.49,65.5,65.45,65.46,445500.0,57.5611,57.5699,57.5259,57.5347,445500.0
2014-05-28 15:40:00,65.45,65.46,65.43,65.44,172900.0,57.5259,57.5347,57.5083,57.5171,172900.0
2014-05-28 15:45:00,65.43,65.44,65.39,65.4,196800.0,57.5083,57.5171,57.4732,57.482,196800.0
2014-05-28 15:50:00,65.4,65.41,65.36,65.36,194400.0,57.482,57.4908,57.4468,57.4468,194400.0
2014-05-28 15:55:00,65.36,65.37,65.32,65.34,483300.0,57.4468,57.4556,57.4117,57.4292,483300.0
2014-05-29 09:30:00,65.55,65.55,65.45,65.54,108200.0,57.6138,57.6138,57.5259,57.605,108200.0
2014-05-29 09:35:00,65.54,65.56,65.46,65.5,79000.0,57.605,57.6226,57.5347,57.5699,79000.0
2014-05-29 09:40:00,65.51,65.57,65.51,65.55,61000.0,57.5786,57.6314,57.5786,57.6138,61000.0
2014-05-29 09:45:00,65.55,65.57,65.47,65.47,37400.0,57.6138,57.6314,57.5435,57.5435,37400.0
2014-05-29 09:50:00,65.47,65.47,65.41,65.43,43500.0,57.5435,57.5435,57.4908,57.5083,43500.0
2014-05-29 09:55:00,65.43,65.54,65.43,65.53,21200.0,57.5083,57.605,57.5083,57.5962,21200.0
2014-05-29 10:00:00,65.52,65.53,65.46,65.49,102700.0,57.5874,57.5962,57.5347,57.5611,102700.0
2014-05-29 10:05:00,65.49,65.52,65.38,65.41,107500.0,57.5611,57.5874,57.4644,57.4908,107500.0
2014-05-29 10:10:00,65.42,65.43,65.35,65.35,31800.0,57.4995,57.5083,57.438,57.438,31800.0
2014-05-29 10:15:00,65.35,65.35,65.3,65.32,59000.0,57.438,57.438,57.3941,57.4117,59000.0
2014-05-29 10:20:00,65.3,65.34,65.3,65.31,25200.0,57.3941,57.4292,57.3941,57.4029,25200.0
2014-05-29 10:25:00,65.31,65.35,65.3,65.35,36500.0,57.4029,57.438,57.3941,57.438,36500.0
2014-05-29 10:30:00,65.35,65.38,65.32,65.35,71800.0,57.438,57.4644,57.4117,57.438,71800.0
2014-05-29 10:35:00,65.35,65.36,65.33,65.35,21900.0,57.438,57.4468,57.4204,57.438,21900.0
2014-05-29 10:40:00,65.34,65.4,65.33,65.38,52600.0,57.4292,57.482,57.4204,57.4644,52600.0
2014-05-29 10:45:00,65.4,65.46,65.4,65.45,105200.0,57.482,57.5347,57.482,57.5259,105200.0
2014-05-29 10:50:00,65.45,65.45,65.4,65.42,97700.0,57.5259,57.5259,57.482,57.4995,97700.0
2014-05-29 10:55:00,65.42,65.43,65.41,65.41,31400.0,57.4995,57.5083,57.4908,57.4908,31400.0
2014-05-29 11:00:00,65.41,65.41,65.35,65.35,12100.0,57.4908,57.4908,57.438,57.438,12100.0
2014-05-29 11:05:00,65.34,65.39,65.34,65.39,12100.0,57.4292,57.4732,57.4292,57.4732,12100.0
2014-05-29 11:10:00,65.39,65.41,65.38,65.41,23700.0,57.4732,57.4908,57.4644,57.4908,23700.0
2014-05-29 11:15:00,65.42,65.45,65.41,65.42,12300.0,57.4995,57.5259,57.4908,57.4995,12300.0
2014-05-29 11:20:00,65.43,65.45,65.42,65.45,9400.0,57.5083,57.5259,57.4995,57.5259,9400.0
2014-05-29 11:25:00,65.44,65.47,65.44,65.47,13700.0,57.5171,57.5435,57.5171,57.5435,13700.0
2014-05-29 11:30:00,65.46,65.51,65.46,65.47,30200.0,57.5347,57.5786,57.5347,57.5435,30200.0
2014-05-29 11:35:00,65.46,65.48,65.46,65.48,6100.0,57.5347,57.5523,57.5347,57.5523,6100.0
2014-05-29 11:40:00,65.47,65.47,65.43,65.44,10900.0,57.5435,57.5435,57.5083,57.5171,10900.0
2014-05-29 11:45:00,65.45,65.46,65.42,65.42,4200.0,57.5259,57.5347,57.4995,57.4995,4200.0
2014-05-29 11:50:00,65.41,65.42,65.38,65.4,38400.0,57.4908,57.4995,57.4644,57.482,38400.0
2014-05-29 11:55:00,65.4,65.41,65.4,65.41,6000.0,57.482,57.4908,57.482,57.4908,6000.0
2014-05-29 12:00:00,65.41,65.45,65.41,65.45,20100.0,57.4908,57.5259,57.4908,57.5259,20100.0
2014-05-29 12:05:00,65.45,65.5,65.45,65.49,24300.0,57.5259,57.5699,57.5259,57.5611,24300.0
2014-05-29 12:10:00,65.5,65.5,65.46,65.48,4000.0,57.5699,57.5699,57.5347,57.5523,4000.0
2014-05-29 12:15:00,65.48,65.48,65.44,65.44,18200.0,57.5523,57.5523,57.5171,57.5171,18200.0
2014-05-29 12:20:00,65.45,65.47,65.45,65.45,5100.0,57.5259,57.5435,57.5259,57.5259,5100.0
2014-05-29 12:25:00,65.45,65.46,65.38,65.41,277700.0,57.5259,57.5347,57.4644,57.4908,277700.0
2014-05-29 12:30:00,65.41,65.43,65.41,65.41,10200.0,57.4908,57.5083,57.4908,57.4908,10200.0
2014-05-29 12:35:00,65.42,65.42,65.39,65.39,9000.0,57.4995,57.4995,57.4732,57.4732,9000.0
2014-05-29 12:40:00,65.38,65.41,65.38,65.39,4000.0,57.4644,57.4908,57.4644,57.4732,4000.0
2014-05-29 12:45:00,65.4,65.42,65.4,65.4,30700.0,57.482,57.4995,57.482,57.482,30700.0
2014-05-29 12:50:00,65.4,65.42,65.4,65.42,25100.0,57.482,57.4995,57.482,57.4995,25100.0
2014-05-29 12:55:00,65.42,65.43,65.4,65.42,9200.0,57.4995,57.5083,57.482,57.4995,9200.0
2014-05-29 13:00:00,65.43,65.43,65.42,65.43,32900.0,57.5083,57.5083,57.4995,57.5083,32900.0
2014-05-29 13:05:00,65.43,65.43,65.41,65.42,21300.0,57.5083,57.5083,57.4908,57.4995,21300.0
2014-05-29 13:10:00,65.41,65.41,65.4,65.4,5900.0,57.4908,57.4908,57.482,57.482,5900.0
2014-05-29 13:15:00,65.4,65.42,65.4,65.42,8400.0,57.482,57.4995,57.482,57.4995,8400.0
2014-05-29 13:20:00,65.42,65.43,65.41,65.43,33600.0,57.4995,57.5083,57.4908,57.5083,33600.0
2014-05-29 13:25:00,65.42,65.43,65.42,65.42,5200.0,57.4995,57.5083,57.4995,57.4995,5200.0
2014-05-29 13:30:00,65.42,65.44,65.42,65.42,25900.0,57.4995,57.5171,57.4995,57.4995,25900.0
2014-05-29 13:35:00,65.42,65.43,65.41,65.42,6300.0,57.4995,57.5083,57.4908,57.4995,6300.0
2014-05-29 13:40:00,65.41,65.44,65.41,65.44,15100.0,57.4908,57.5171,57.4908,57.5171,15100.0
2014-05-29 13:45:00,65.44,65.46,65.44,65.45,10700.0,57.5171,57.5347,57.5171,57.5259,10700.0
2014-05-29 13:50:00,65.45,65.46,65.45,65.46,3500.0,57.5259,57.5347,57.5259,57.5347,3500.0
2014-05-29 13:55:00,65.46,65.46,65.44,65.45,14600.0,57.5347,57.5347,57.5171,57.5259,14600.0
2014-05-29 14:00:00,65.44,65.44,65.42,65.43,10500.0,57.5171,57.5171,57.4995,57.5083,10500.0
2014-05-29 14:05:00,65.43,65.45,65.42,65.44,7100.0,57.5083,57.5259,57.4995,57.5171,7100.0
2014-05-29 14:10:00,65.45,65.47,65.45,65.45,133300.0,57.5259,57.5435,57.5259,57.5259,133300.0
2014-05-29 14:15:00,65.45,65.48,65.45,65.48,3800.0,57.5259,57.5523,57.5259,57.5523,3800.0
2014-05-29 14:20:00,65.47,65.5,65.46,65.5,27400.0,57.5435,57.5699,57.5347,57.5699,27400.0
2014-05-29 14:25:00,65.5,65.5,65.48,65.48,67500.0,57.5699,57.5699,57.5523,57.5523,67500.0
2014-05-29 14:30:00,65.48,65.48,65.47,65.48,9900.0,57.5523,57.5523,57.5435,57.5523,9900.0
2014-05-29 14:35:00,65.49,65.56,65.49,65.55,148200.0,57.5611,57.6226,57.5611,57.6138,148200.0
2014-05-29 14:40:00,65.56,65.56,65.53,65.55,9200.0,57.6226,57.6226,57.5962,57.6138,9200.0
2014-05-29 14:45:00,65.56,65.57,65.55,65.56,7500.0,57.6226,57.6314,57.6138,57.6226,7500.0
2014-05-29 14:50:00,65.56,65.56,65.55,65.55,31400.0,57.6226,57.6226,57.6138,57.6138,31400.0
2014-05-29 14:55:00,65.55,65.57,65.55,65.56,14300.0,57.6138,57.6314,57.6138,57.6226,14300.0
2014-05-29 15:00:00,65.55,65.6,65.55,65.59,24300.0,57.6138,57.6578,57.6138,57.649,24300.0
2014-05-29 15:05:00,65.58,65.58,65.55,65.57,19400.0,57.6402,57.6402,57.6138,57.6314,19400.0
2014-05-29 15:10:00,65.56,65.56,65.54,65.56,4900.0,57.6226,57.6226,57.605,57.6226,4900.0
2014-05-29 15:15:00,65.56,65.57,65.56,65.56,10000.0,57.6226,57.6314,57.6226,57.6226,10000.0
2014-05-29 15:20:00,65.57,65.6,65.56,65.6,12900.0,57.6314,57.6578,57.6226,57.6578,12900.0
2014-05-29 15:25:00,65.6,65.61,65.59,65.61,20500.0,57.6578,57.6665,57.649,57.6665,20500.0
2014-05-29 15:30:00,65.6,65.61,65.57,65.58,33300.0,57.6578,57.6665,57.6314,57.6402,33300.0
2014-05-29 15:35:00,65.58,65.59,65.55,65.55,49200.0,57.6402,57.649,57.6138,57.6138,49200.0
2014-05-29 15:40:00,65.56,65.57,65.54,65.56,20000.0,57.6226,57.6314,57.605,57.6226,20000.0
2014-05-29 15:45:00,65.56,65.6,65.56,65.59,74300.0,57.6226,57.6578,57.6226,57.649,74300.0
2014-05-29 15:50:00,65.6,65.63,65.59,65.6,63400.0,57.6578,57.6841,57.649,57.6578,63400.0
2014-05-29 15:55:00,65.6,65.62,65.58,65.62,136400.0,57.6578,57.6753,57.6402,57.6753,136400.0
2014-05-30 09:30:00,65.52,65.64,65.52,65.57,181800.0,57.5874,57.6929,57.5874,57.6314,181800.0
2014-05-30 09:35:00,65.55,65.56,65.51,65.53,61500.0,57.6138,57.6226,57.5786,57.5962,61500.0
2014-05-30 09:40:00,65.52,65.59,65.51,65.56,72400.0,57.5874,57.649,57.5786,57.6226,72400.0
2014-05-30 09:45:00,65.57,65.61,65.55,65.56,46300.0,57.6314,57.6665,57.6138,57.6226,46300.0
2014-05-30 09:50:00,65.57,65.57,65.53,65.56,26200.0,57.6314,57.6314,57.5962,57.6226,26200.0
2014-05-30 09:55:00,65.56,65.57,65.51,65.56,50400.0,57.6226,57.6314,57.5786,57.6226,50400.0
2014-05-30 10:00:00,65.56,65.63,65.54,65.63,50500.0,57.6226,57.6841,57.605,57.6841,50500.0
2014-05-30 10:05:00,65.62,65.64,65.59,65.63,28100.0,57.6753,57.6929,57.649,57.6841,28100.0
2014-05-30 10:10:00,65.62,65.68,65.61,65.66,20900.0,57.6753,57.7281,57.6665,57.7105,20900.0
2014-05-30 10:15:00,65.66,65.69,65.63,65.63,27200.0,57.7105,57.7369,57.6841,57.6841,27200.0
2014-05-30 10:20:00,65.63,65.65,65.61,65.61,22900.0,57.6841,57.7017,57.6665,57.6665,22900.0
2014-05-30 10:25:00,65.6,65.63,65.59,65.63,39500.0,57.6578,57.6841,57.649,57.6841,39500.0
2014-05-30 10:30:00,65.62,65.63,65.56,65.58,105800.0,57.6753,57.6841,57.6226,57.6402,105800.0
2014-05-30 10:35:00,65.57,65.58,65.52,65.55,51300.0,57.6314,57.6402,57.5874,57.6138,51300.0
2014-05-30 10:40:00,65.53,65.55,65.52,65.53,19800.0,57.5962,57.6138,57.5874,57.5962,19800.0
2014-05-30 10:45:00,65.53,65.54,65.51,65.52,12200.0,57.5962,57.605,57.5786,57.5874,12200.0
2014-05-30 10:50:00,65.52,65.57,65.52,65.57,29300.0,57.5874,57.6314,57.5874,57.6314,29300.0
2014-05-30 10:55:00,65.56,65.56,65.51,65.52,9600.0,57.6226,57.6226,57.5786,57.5874,9600.0
2014-05-30 11:00:00,65.52,65.56,65.52,65.54,21300.0,57.5874,57.6226,57.5874,57.605,21300.0
2014-05-30 11:05:00,65.55,65.56,65.54,65.54,17500.0,57.6138,57.6226,57.605,57.605,17500.0
2014-05-30 11:10:00,65.54,65.56,65.53,65.55,15600.0,57.605,57.6226,57.5962,57.6138,15600.0
2014-05-30 11:15:00,65.55,65.56,65.53,65.55,26700.0,57.6138,57.6226,57.5962,57.6138,26700.0
2014-05-30 11:20:00,65.55,65.55,65.51,65.53,28000.0,57.6138,57.6138,57.5786,57.5962,28000.0
2014-05-30 11:25:00,65.53,65.54,65.49,65.5,83700.0,57.5962,57.605,57.5611,57.5699,83700.0
2014-05-30 11:30:00,65.51,65.53,65.49,65.52,77500.0,57.5786,57.5962,57.5611,57.5874,77500.0
2014-05-30 11:35:00,65.52,65.55,65.52,65.54,13000.0,57.5874,57.6138,57.5874,57.605,13000.0
2014-05-30 11:40:00,65.53,65.56,65.53,65.56,14400.0,57.5962,57.6226,57.5962,57.6226,14400.0
2014-05-30 11:45:00,65.57,65.61,65.56,65.6,20600.0,57.6314,57.6665,57.6226,57.6578,20600.0
2014-05-30 11:50:00,65.59,65.6,65.56,65.58,13100.0,57.649,57.6578,57.6226,57.6402,13100.0
2014-05-30 11:55:00,65.58,65.59,65.56,65.56,14800.0,57.6402,57.649,57.6226,57.6226,14800.0
2014-05-30 12:00:00,65.56,65.59,65.56,65.58,5000.0,57.6226,57.649,57.6226,57.6402,5000.0
2014-05-30 12:05:00,65.57,65.59,65.55,65.55,7600.0,57.6314,57.649,57.6138,57.6138,7600.0
2014-05-30 12:10:00,65.55,65.56,65.55,65.56,4400.0,57.6138,57.6226,57.6138,57.6226,4400.0
2014-05-30 12:15:00,65.56,65.59,65.56,65.58,27100.0,57.6226,57.649,57.6226,57.6402,27100.0
2014-05-30 12:20:00,65.58,65.59,65.58,65.59,20900.0,57.6402,57.649,57.6402,57.649,20900.0
2014-05-30 12:25:00,65.57,65.57,65.53,65.54,17700.0,57.6314,57.6314,57.5962,57.605,17700.0
2014-05-30 12:30:00,65.54,65.54,65.47,65.47,32500.0,57.605,57.605,57.5435,57.5435,32500.0
2014-05-30 12:35:00,65.47,65.48,65.43,65.43,20000.0,57.5435,57.5523,57.5083,57.5083,20000.0
2014-05-30 12:40:00,65.42,65.47,65.4,65.45,37600.0,57.4995,57.5435,57.482,57.5259,37600.0
2014-05-30 12:45:00,65.45,65.47,65.44,65.45,9200.0,57.5259,57.5435,57.5171,57.5259,9200.0
2014-05-30 12:50:00,65.45,65.48,65.43,65.45,30100.0,57.5259,57.5523,57.5083,57.5259,30100.0
2014-05-30 12:55:00,65.44,65.45,65.44,65.45,13000.0,57.5171,57.5259,57.5171,57.5259,13000.0
2014-05-30 13:00:00,65.45,65.48,65.42,65.47,20100.0,57.5259,57.5523,57.4995,57.5435,20100.0
2014-05-30 13:05:00,65.47,65.48,65.46,65.46,4100.0,57.5435,57.5523,57.5347,57.5347,4100.0
2014-05-30 13:10:00,65.47,65.48,65.46,65.47,16200.0,57.5435,57.5523,57.5347,57.5435,16200.0
2014-05-30 13:15:00,65.47,65.47,65.43,65.44,26700.0,57.5435,57.5435,57.5083,57.5171,26700.0
2014-05-30 13:20:00,65.44,65.46,65.42,65.43,38400.0,57.5171,57.5347,57.4995,57.5083,38400.0
2014-05-30 13:25:00,65.44,65.47,65.44,65.47,18600.0,57.5171,57.5435,57.5171,57.5435,18600.0
2014-05-30 13:30:00,65.47,65.47,65.44,65.47,7200.0,57.5435,57.5435,57.5171,57.5435,7200.0
2014-05-30 13:35:00,65.46,65.47,65.43,65.44,11600.0,57.5347,57.5435,57.5083,57.5171,11600.0
2014-05-30 13:40:00,65.45,65.45,65.42,65.42,24900.0,57.5259,57.5259,57.4995,57.4995,24900.0
2014-05-30 13:45:00,65.42,65.47,65.42,65.45,29200.0,57.4995,57.5435,57.4995,57.5259,29200.0
2014-05-30 13:50:00,65.45,65.48,65.45,65.48,11000.0,57.5259,57.5523,57.5259,57.5523,11000.0
2014-05-30 13:55:00,65.47,65.48,65.46,65.46,12700.0,57.5435,57.5523,57.5347,57.5347,12700.0
2014-05-30 14:00:00,65.47,65.49,65.46,65.48,18800.0,57.5435,57.5611,57.5347,57.5523,18800.0
2014-05-30 14:05:00,65.49,65.54,65.48,65.53,18900.0,57.5611,57.605,57.5523,57.5962,18900.0
2014-05-30 14:10:00,65.53,65.56,65.53,65.54,14900.0,57.5962,57.6226,57.5962,57.605,14900.0
2014-05-30 14:15:00,65.54,65.55,65.53,65.53,7500.0,57.605,57.6138,57.5962,57.5962,7500.0
2014-05-30 14:20:00,65.54,65.55,65.52,65.54,33700.0,57.605,57.6138,57.5874,57.605,33700.0
2014-05-30 14:25:00,65.54,65.57,65.53,65.57,12400.0,57.605,57.6314,57.5962,57.6314,12400.0
2014-05-30 14:30:00,65.56,65.57,65.53,65.54,21300.0,57.6226,57.6314,57.5962,57.605,21300.0
2014-05-30 14:35:00,65.54,65.56,65.54,65.55,24200.0,57.605,57.6226,57.605,57.6138,24200.0
2014-05-30 14:40:00,65.55,65.59,65.55,65.56,85100.0,57.6138,57.649,57.6138,57.6226,85100.0
2014-05-30 14:45:00,65.56,65.59,65.56,65.58,14600.0,57.6226,57.649,57.6226,57.6402,14600.0
2014-05-30 14:50:00,65.58,65.59,65.57,65.58,11700.0,57.6402,57.649,57.6314,57.6402,11700.0
2014-05-30 14:55:00,65.58,65.59,65.52,65.52,36600.0,57.6402,57.649,57.5874,57.5874,36600.0
2014-05-30 15:00:00,65.52,65.53,65.51,65.51,22400.0,57.5874,57.5962,57.5786,57.5786,22400.0
2014-05-30 15:05:00,65.52,65.54,65.52,65.54,17700.0,57.5874,57.605,57.5874,57.605,17700.0
2014-05-30 15:10:00,65.54,65.57,65.53,65.57,13300.0,57.605,57.6314,57.5962,57.6314,13300.0
2014-05-30 15:15:00,65.57,65.57,65.54,65.55,23200.0,57.6314,57.6314,57.605,57.6138,23200.0
2014-05-30 15:20:00,65.55,65.55,65.51,65.52,21400.0,57.6138,57.6138,57.5786,57.5874,21400.0
2014-05-30 15:25:00,65.52,65.56,65.5,65.56,30400.0,57.5874,57.6226,57.5699,57.6226,30400.0
2014-05-30 15:30:00,65.56,65.57,65.56,65.56,15800.0,57.6226,57.6314,57.6226,57.6226,15800.0
2014-05-30 15:35:00,65.57,65.63,65.56,65.58,85300.0,57.6314,57.6841,57.6226,57.6402,85300.0
2014-05-30 15:40:00,65.58,65.62,65.58,65.61,298300.0,57.6402,57.6753,57.6402,57.6665,298300.0
2014-05-30 15:45:00,65.61,65.64,65.61,65.64,73700.0,57.6665,57.6929,57.6665,57.6929,73700.0
2014-05-30 15:50:00,65.64,65.67,65.64,65.65,90500.0,57.6929,57.7193,57.6929,57.7017,90500.0
2014-05-30 15:55:00,65.65,65.7,65.65,65.66,246500.0,57.7017,57.7456,57.7017,57.7105,246500.0
2014-06-02 09:30:00,65.8,65.8,65.67,65.76,98400.0,57.8335,57.8335,57.7193,57.7984,98400.0
2014-06-02 09:35:00,65.75,65.75,65.69,65.74,50900.0,57.7896,57.7896,57.7369,57.7808,50900.0
2014-06-02 09:40:00,65.74,65.76,65.7,65.72,41600.0,57.7808,57.7984,57.7456,57.7632,41600.0
2014-06-02 09:45:00,65.7,65.73,65.67,65.67,44400.0,57.7456,57.772,57.7193,57.7193,44400.0
2014-06-02 09:50:00,65.67,65.75,65.67,65.75,69600.0,57.7193,57.7896,57.7193,57.7896,69600.0
2014-06-02 09:55:00,65.75,65.76,65.72,65.73,99000.0,57.7896,57.7984,57.7632,57.772,99000.0
2014-06-02 10:00:00,65.73,65.73,65.64,65.65,127500.0,57.772,57.772,57.6929,57.7017,127500.0
2014-06-02 10:05:00,65.65,65.67,65.52,65.52,86900.0,57.7017,57.7193,57.5874,57.5874,86900.0
2014-06-02 10:10:00,65.51,65.64,65.51,65.63,63600.0,57.5786,57.6929,57.5786,57.6841,63600.0
2014-06-02 10:15:00,65.64,65.68,65.63,65.67,98300.0,57.6929,57.7281,57.6841,57.7193,98300.0
2014-06-02 10:20:00,65.67,65.69,65.65,65.66,76500.0,57.7193,57.7369,57.7017,57.7105,76500.0
2014-06-02 10:25:00,65.65,65.69,65.62,65.67,50900.0,57.7017,57.7369,57.6753,57.7193,50900.0
2014-06-02 10:30:00,65.67,65.7,65.67,65.68,25200.0,57.7193,57.7456,57.7193,57.7281,25200.0
2014-06-02 10:35:00,65.68,65.74,65.68,65.73,17800.0,57.7281,57.7808,57.7281,57.772,17800.0
2014-06-02 10:40:00,65.74,65.75,65.68,65.68,60500.0,57.7808,57.7896,57.7281,57.7281,60500.0
2014-06-02 10:45:00,65.69,65.69,65.64,65.64,19400.0,57.7369,57.7369,57.6929,57.6929,19400.0
2014-06-02 10:50:00,65.64,65.66,65.62,65.65,10500.0,57.6929,57.7105,57.6753,57.7017,10500.0
2014-06-02 10:55:00,65.65,65.71,65.64,65.71,19600.0,57.7017,57.7544,57.6929,57.7544,19600.0
2014-06-02 11:00:00,65.72,65.73,65.69,65.7,26000.0,57.7632,57.772,57.7369,57.7456,26000.0
2014-06-02 11:05:00,65.71,65.77,65.7,65.77,27100.0,57.7544,57.8072,57.7456,57.8072,27100.0
2014-06-02 11:10:00,65.77,65.83,65.77,65.81,66400.0,57.8072,57.8599,57.8072,57.8423,66400.0
2014-06-02 11:15:00,65.81,65.81,65.78,65.79,15500.0,57.8423,57.8423,57.816,57.8247,15500.0
2014-06-02 11:20:00,65.8,65.81,65.78,65.79,27000.0,57.8335,57.8423,57.816,57.8247,27000.0
2014-06-02 11:25:00,65.79,65.92,65.79,65.9,66900.0,57.8247,57.939,57.8247,57.9214,66900.0
2014-06-02 11:30:00,65.9,65.9,65.84,65.85,39400.0,57.9214,57.9214,57.8687,57.8775,39400.0
2014-06-02 11:35:00,65.86,65.86,65.84,65.86,15100.0,57.8863,57.8863,57.8687,57.8863,15100.0
2014-06-02 11:40:00,65.86,65.9,65.86,65.89,12100.0,57.8863,57.9214,57.8863,57.9126,12100.0
2014-06-02 11:45:00,65.89,65.93,65.89,65.92,102000.0,57.9126,57.9478,57.9126,57.939,102000.0
2014-06-02 11:50:00,65.93,65.95,65.92,65.92,20700.0,57.9478,57.9654,57.939,57.939,20700.0
2014-06-02 11:55:00,65.93,65.94,65.91,65.94,14100.0,57.9478,57.9566,57.9302,57.9566,14100.0
2014-06-02 12:00:00,65.94,65.95,65.91,65.92,16800.0,57.9566,57.9654,57.9302,57.939,16800.0
2014-06-02 12:05:00,65.92,65.94,65.92,65.93,9400.0,57.939,57.9566,57.939,57.9478,9400.0
2014-06-02 12:10:00,65.92,65.94,65.92,65.94,12700.0,57.939,57.9566,57.939,57.9566,12700.0
2014-06-02 12:15:00,65.94,65.94,65.89,65.89,17800.0,57.9566,57.9566,57.9126,57.9126,17800.0
2014-06-02 12:20:00,65.89,65.91,65.89,65.89,9900.0,57.9126,57.9302,57.9126,57.9126,9900.0
2014-06-02 12:25:00,65.89,65.9,65.87,65.89,10400.0,57.9126,57.9214,57.8951,57.9126,10400.0
2014-06-02 12:30:00,65.89,65.9,65.89,65.9,15000.0,57.9126,57.9214,57.9126,57.9214,15000.0
2014-06-02 12:35:00,65.9,65.9,65.87,65.87,10900.0,57.9214,57.9214,57.8951,57.8951,10900.0
2014-06-02 12:40:00,65.88,65.88,65.87,65.88,9900.0,57.9039,57.9039,57.8951,57.9039,9900.0
2014-06-02 12:45:00,65.89,65.9,65.88,65.89,5700.0,57.9126,57.9214,57.9039,57.9126,5700.0
2014-06-02 12:50:00,65.9,65.9,65.87,65.87,11600.0,57.9214,57.9214,57.8951,57.8951,11600.0
2014-06-02 12:55:00,65.88,65.88,65.87,65.87,5300.0,57.9039,57.9039,57.8951,57.8951,5300.0
2014-06-02 13:00:00,65.88,65.89,65.87,65.88,9000.0,57.9039,57.9126,57.8951,57.9039,9000.0
2014-06-02 13:05:00,65.87,65.87,65.84,65.87,8800.0,57.8951,57.8951,57.8687,57.8951,8800.0
2014-06-02 13:10:00,65.88,65.88,65.86,65.86,19200.0,57.9039,57.9039,57.8863,57.8863,19200.0
2014-06-02 13:15:00,65.87,65.88,65.85,65.87,16000.0,57.8951,57.9039,57.8775,57.8951,16000.0
2014-06-02 13:20:00,65.87,65.9,65.85,65.89,11600.0,57.8951,57.9214,57.8775,57.9126,11600.0
2014-06-02 13:25:00,65.89,65.92,65.89,65.92,8000.0,57.9126,57.939,57.9126,57.939,8000.0
2014-06-02 13:30:00,65.91,65.91,65.88,65.89,16000.0,57.9302,57.9302,57.9039,57.9126,16000.0
2014-06-02 13:35:00,65.89,65.9,65.85,65.85,9500.0,57.9126,57.9214,57.8775,57.8775,9500.0
2014-06-02 13:40:00,65.86,65.87,65.83,65.83,12200.0,57.8863,57.8951,57.8599,57.8599,12200.0
2014-06-02 13:45:00,65.83,65.86,65.83,65.83,13700.0,57.8599,57.8863,57.8599,57.8599,13700.0
2014-06-02 13:50:00,65.83,65.86,65.83,65.83,9200.0,57.8599,57.8863,57.8599,57.8599,9200.0
2014-06-02 13:55:00,65.83,65.86,65.83,65.84,6500.0,57.8599,57.8863,57.8599,57.8687,6500.0
2014-06-02 14:00:00,65.85,65.86,65.84,65.85,10800.0,57.8775,57.8863,57.8687,57.8775,10800.0
2014-06-02 14:05:00,65.85,65.86,65.83,65.84,9300.0,57.8775,57.8863,57.8599,57.8687,9300.0
2014-06-02 14:10:00,65.84,65.86,65.8,65.83,29800.0,57.8687,57.8863,57.8335,57.8599,29800.0
2014-06-02 14:15:00,65.83,65.84,65.8,65.84,22800.0,57.8599,57.8687,57.8335,57.8687,22800.0
2014-06-02 14:20:00,65.85,65.88,65.85,65.88,14400.0,57.8775,57.9039,57.8775,57.9039,14400.0
2014-06-02 14:25:00,65.87,65.89,65.87,65.89,27800.0,57.8951,57.9126,57.8951,57.9126,27800.0
2014-06-02 14:30:00,65.87,65.91,65.87,65.88,30800.0,57.8951,57.9302,57.8951,57.9039,30800.0
2014-06-02 14:35:00,65.88,65.9,65.88,65.9,43700.0,57.9039,57.9214,57.9039,57.9214,43700.0
2014-06-02 14:40:00,65.89,65.9,65.85,65.87,10700.0,57.9126,57.9214,57.8775,57.8951,10700.0
2014-06-02 14:45:00,65.87,65.88,65.86,65.88,10600.0,57.8951,57.9039,57.8863,57.9039,10600.0
2014-06-02 14:50:00,65.89,65.89,65.88,65.88,9400.0,57.9126,57.9126,57.9039,57.9039,9400.0
2014-06-02 14:55:00,65.88,65.89,65.87,65.89,41400.0,57.9039,57.9126,57.8951,57.9126,41400.0
2014-06-02 15:00:00,65.89,65.89,65.86,65.87,19900.0,57.9126,57.9126,57.8863,57.8951,19900.0
2014-06-02 15:05:00,65.87,65.89,65.87,65.89,7800.0,57.8951,57.9126,57.8951,57.9126,7800.0
2014-06-02 15:10:00,65.89,65.89,65.82,65.82,246800.0,57.9126,57.9126,57.8511,57.8511,246800.0
2014-06-02 15:15:00,65.82,65.89,65.82,65.89,28100.0,57.8511,57.9126,57.8511,57.9126,28100.0
2014-06-02 15:20:00,65.88,65.89,65.87,65.89,21000.0,57.9039,57.9126,57.8951,57.9126,21000.0
2014-06-02 15:25:00,65.89,65.89,65.86,65.87,14600.0,57.9126,57.9126,57.8863,57.8951,14600.0
2014-06-02 15:30:00,65.87,65.91,65.87,65.9,30200.0,57.8951,57.9302,57.8951,57.9214,30200.0
2014-06-02 15:35:00,65.9,65.91,65.88,65.89,66600.0,57.9214,57.9302,57.9039,57.9126,66600.0
2014-06-02 15:40:00,65.9,65.93,65.89,65.92,45100.0,57.9214,57.9478,57.9126,57.939,45100.0
2014-06-02 15:45:00,65.92,65.94,65.9,65.92,83900.0,57.939,57.9566,57.9214,57.939,83900.0
2014-06-02 15:50:00,65.92,65.93,65.89,65.89,119900.0,57.939,57.9478,57.9126,57.9126,119900.0
2014-06-02 15:55:00,65.9,65.9,65.87,65.88,181700.0,57.9214,57.9214,57.8951,57.9039,181700.0
2014-06-03 09:30:00,65.66,65.77,65.62,65.76,61700.0,57.7105,57.8072,57.6753,57.7984,61700.0
2014-06-03 09:35:00,65.75,65.78,65.67,65.75,73500.0,57.7896,57.816,57.7193,57.7896,73500.0
2014-06-03 09:40:00,65.75,65.77,65.7,65.76,61000.0,57.7896,57.8072,57.7456,57.7984,61000.0
2014-06-03 09:45:00,65.76,65.78,65.74,65.75,66000.0,57.7984,57.816,57.7808,57.7896,66000.0
2014-06-03 09:50:00,65.76,65.81,65.75,65.8,43100.0,57.7984,57.8423,57.7896,57.8335,43100.0
2014-06-03 09:55:00,65.8,65.82,65.78,65.8,16900.0,57.8335,57.8511,57.816,57.8335,16900.0
2014-06-03 10:00:00,65.81,65.87,65.79,65.87,153200.0,57.8423,57.8951,57.8247,57.8951,153200.0
2014-06-03 10:05:00,65.87,65.9,65.85,65.86,153700.0,57.8951,57.9214,57.8775,57.8863,153700.0
2014-06-03 10:10:00,65.86,65.86,65.82,65.84,23900.0,57.8863,57.8863,57.8511,57.8687,23900.0
2014-06-03 10:15:00,65.84,65.85,65.78,65.79,12900.0,57.8687,57.8775,57.816,57.8247,12900.0
2014-06-03 10:20:00,65.79,65.82,65.78,65.82,29400.0,57.8247,57.8511,57.816,57.8511,29400.0
2014-06-03 10:25:00,65.81,65.84,65.8,65.8,16700.0,57.8423,57.8687,57.8335,57.8335,16700.0
2014-06-03 10:30:00,65.81,65.87,65.81,65.84,20600.0,57.8423,57.8951,57.8423,57.8687,20600.0
2014-06-03 10:35:00,65.85,65.87,65.84,65.84,15600.0,57.8775,57.8951,57.8687,57.8687,15600.0
2014-06-03 10:40:00,65.84,65.84,65.76,65.76,21500.0,57.8687,57.8687,57.7984,57.7984,21500.0
2014-06-03 10:45:00,65.76,65.77,65.69,65.73,34900.0,57.7984,57.8072,57.7369,57.772,34900.0
2014-06-03 10:50:00,65.73,65.75,65.69,65.69,15300.0,57.772,57.7896,57.7369,57.7369,15300.0
2014-06-03 10:55:00,65.69,65.74,65.69,65.74,13300.0,57.7369,57.7808,57.7369,57.7808,13300.0
2014-06-03 11:00:00,65.73,65.74,65.71,65.72,30000.0,57.772,57.7808,57.7544,57.7632,30000.0
2014-06-03 11:05:00,65.71,65.75,65.71,65.75,21500.0,57.7544,57.7896,57.7544,57.7896,21500.0
2014-06-03 11:10:00,65.76,65.77,65.74,65.76,10600.0,57.7984,57.8072,57.7808,57.7984,10600.0
2014-06-03 11:15:00,65.76,65.77,65.73,65.75,48600.0,57.7984,57.8072,57.772,57.7896,48600.0
2014-06-03 11:20:00,65.74,65.75,65.72,65.74,17500.0,57.7808,57.7896,57.7632,57.7808,17500.0
2014-06-03 11:25:00,65.73,65.74,65.72,65.72,4600.0,57.772,57.7808,57.7632,57.7632,4600.0
2014-06-03 11:30:00,65.71,65.75,65.68,65.74,36300.0,57.7544,57.7896,57.7281,57.7808,36300.0
2014-06-03 11:35:00,65.73,65.75,65.7,65.7,11500.0,57.772,57.7896,57.7456,57.7456,11500.0
2014-06-03 11:40:00,65.7,65.7,65.64,65.66,37700.0,57.7456,57.7456,57.6929,57.7105,37700.0
2014-06-03 11:45:00,65.65,65.7,65.65,65.68,18400.0,57.7017,57.7456,57.7017,57.7281,18400.0
2014-06-03 11:50:00,65.68,65.7,65.66,65.67,19200.0,57.7281,57.7456,57.7105,57.7193,19200.0
2014-06-03 11:55:00,65.67,65.67,65.65,65.66,9100.0,57.7193,57.7193,57.7017,57.7105,9100.0
2014-06-03 12:00:00,65.67,65.7,65.66,65.68,19500.0,57.7193,57.7456,57.7105,57.7281,19500.0
2014-06-03 12:05:00,65.67,65.68,65.66,65.66,6800.0,57.7193,57.7281,57.7105,57.7105,6800.0
2014-06-03 12:10:00,65.67,65.75,65.66,65.75,16200.0,57.7193,57.7896,57.7105,57.7896,16200.0
2014-06-03 12:15:00,65.73,65.76,65.73,65.76,9300.0,57.772,57.7984,57.772,57.7984,9300.0
2014-06-03 12:20:00,65.76,65.77,65.76,65.76,13100.0,57.7984,57.8072,57.7984,57.7984,13100.0
2014-06-03 12:25:00,65.76,65.77,65.72,65.74,13500.0,57.7984,57.8072,57.7632,57.7808,13500.0
2014-06-03 12:30:00,65.74,65.75,65.73,65.73,11400.0,57.7808,57.7896,57.772,57.772,11400.0
2014-06-03 12:35:00,65.73,65.74,65.72,65.73,10700.0,57.772,57.7808,57.7632,57.772,10700.0
2014-06-03 12:40:00,65.73,65.76,65.73,65.76,9900.0,57.772,57.7984,57.772,57.7984,9900.0
2014-06-03 12:45:00,65.76,65.76,65.73,65.74,5900.0,57.7984,57.7984,57.772,57.7808,5900.0
2014-06-03 12:50:00,65.73,65.74,65.72,65.73,9300.0,57.772,57.7808,57.7632,57.772,9300.0
2014-06-03 12:55:00,65.73,65.74,65.72,65.73,9300.0,57.772,57.7808,57.7632,57.772,9300.0
2014-06-03 13:00:00,65.74,65.74,65.73,65.73,2400.0,57.7808,57.7808,57.772,57.772,2400.0
2014-06-03 13:05:00,65.73,65.79,65.73,65.79,18800.0,57.772,57.8247,57.772,57.8247,18800.0
2014-06-03 13:10:00,65.78,65.79,65.77,65.78,11800.0,57.816,57.8247,57.8072,57.816,11800.0
2014-06-03 13:15:00,65.78,65.8,65.74,65.75,17600.0,57.816,57.8335,57.7808,57.7896,17600.0
2014-06-03 13:20:00,65.75,65.76,65.74,65.76,8400.0,57.7896,57.7984,57.7808,57.7984,8400.0
2014-06-03 13:25:00,65.76,65.78,65.75,65.78,8400.0,57.7984,57.816,57.7896,57.816,8400.0
2014-06-03 13:30:00,65.79,65.79,65.77,65.78,21100.0,57.8247,57.8247,57.8072,57.816,21100.0
2014-06-03 13:35:00,65.78,65.79,65.75,65.76,8600.0,57.816,57.8247,57.7896,57.7984,8600.0
2014-06-03 13:40:00,65.76,65.78,65.76,65.77,8100.0,57.7984,57.816,57.7984,57.8072,8100.0
2014-06-03 13:45:00,65.77,65.78,65.76,65.76,6600.0,57.8072,57.816,57.7984,57.7984,6600.0
2014-06-03 13:50:00,65.76,65.79,65.76,65.78,5100.0,57.7984,57.8247,57.7984,57.816,5100.0
2014-06-03 13:55:00,65.78,65.78,65.76,65.77,4500.0,57.816,57.816,57.7984,57.8072,4500.0
2014-06-03 14:00:00,65.77,65.79,65.77,65.77,8700.0,57.8072,57.8247,57.8072,57.8072,8700.0
2014-06-03 14:05:00,65.77,65.78,65.76,65.77,6200.0,57.8072,57.816,57.7984,57.8072,6200.0
2014-06-03 14:10:00,65.76,65.77,65.73,65.74,13200.0,57.7984,57.8072,57.772,57.7808,13200.0
2014-06-03 14:15:00,65.75,65.77,65.74,65.77,9400.0,57.7896,57.8072,57.7808,57.8072,9400.0
2014-06-03 14:20:00,65.77,65.8,65.77,65.79,26700.0,57.8072,57.8335,57.8072,57.8247,26700.0
2014-06-03 14:25:00,65.79,65.81,65.78,65.8,11000.0,57.8247,57.8423,57.816,57.8335,11000.0
2014-06-03 14:30:00,65.8,65.8,65.78,65.78,35600.0,57.8335,57.8335,57.816,57.816,35600.0
2014-06-03 14:35:00,65.77,65.8,65.77,65.79,18100.0,57.8072,57.8335,57.8072,57.8247,18100.0
2014-06-03 14:40:00,65.79,65.8,65.78,65.78,7200.0,57.8247,57.8335,57.816,57.816,7200.0
2014-06-03 14:45:00,65.78,65.79,65.76,65.76,5100.0,57.816,57.8247,57.7984,57.7984,5100.0
2014-06-03 14:50:00,65.76,65.78,65.75,65.76,25400.0,57.7984,57.816,57.7896,57.7984,25400.0
2014-06-03 14:55:00,65.76,65.77,65.73,65.75,8000.0,57.7984,57.8072,57.772,57.7896,8000.0
2014-06-03 15:00:00,65.74,65.75,65.7,65.72,87000.0,57.7808,57.7896,57.7456,57.7632,87000.0
2014-06-03 15:05:00,65.72,65.72,65.7,65.72,22000.0,57.7632,57.7632,57.7456,57.7632,22000.0
2014-06-03 15:10:00,65.72,65.77,65.72,65.77,12900.0,57.7632,57.8072,57.7632,57.8072,12900.0
2014-06-03 15:15:00,65.76,65.78,65.76,65.78,9100.0,57.7984,57.816,57.7984,57.816,9100.0
2014-06-03 15:20:00,65.77,65.78,65.76,65.77,11800.0,57.8072,57.816,57.7984,57.8072,11800.0
2014-06-03 15:25:00,65.77,65.8,65.77,65.79,16500.0,57.8072,57.8335,57.8072,57.8247,16500.0
2014-06-03 15:30:00,65.79,65.8,65.78,65.78,20500.0,57.8247,57.8335,57.816,57.816,20500.0
2014-06-03 15:35:00,65.78,65.79,65.77,65.78,29700.0,57.816,57.8247,57.8072,57.816,29700.0
2014-06-03 15:40:00,65.78,65.8,65.78,65.78,21500.0,57.816,57.8335,57.816,57.816,21500.0
2014-06-03 15:45:00,65.78,65.8,65.77,65.78,37900.0,57.816,57.8335,57.8072,57.816,37900.0
2014-06-03 15:50:00,65.79,65.8,65.78,65.8,75300.0,57.8247,57.8335,57.816,57.8335,75300.0
2014-06-03 15:55:00,65.8,65.8,65.77,65.77,202200.0,57.8335,57.8335,57.8072,57.8072,202200.0
2014-06-04 09:30:00,65.58,65.68,65.55,65.65,85300.0,57.6402,57.7281,57.6138,57.7017,85300.0
2014-06-04 09:35:00,65.65,65.65,65.58,65.63,52800.0,57.7017,57.7017,57.6402,57.6841,52800.0
2014-06-04 09:40:00,65.63,65.63,65.49,65.5,62600.0,57.6841,57.6841,57.5611,57.5699,62600.0
2014-06-04 09:45:00,65.5,65.64,65.5,65.63,27300.0,57.5699,57.6929,57.5699,57.6841,27300.0
2014-06-04 09:50:00,65.62,65.72,65.62,65.71,37100.0,57.6753,57.7632,57.6753,57.7544,37100.0
2014-06-04 09:55:00,65.71,65.74,65.7,65.74,16100.0,57.7544,57.7808,57.7456,57.7808,16100.0
2014-06-04 10:00:00,65.74,65.8,65.74,65.77,37300.0,57.7808,57.8335,57.7808,57.8072,37300.0
2014-06-04 10:05:00,65.77,65.78,65.72,65.77,28100.0,57.8072,57.816,57.7632,57.8072,28100.0
2014-06-04 10:10:00,65.78,65.83,65.78,65.82,22000.0,57.816,57.8599,57.816,57.8511,22000.0
2014-06-04 10:15:00,65.83,65.85,65.82,65.82,22400.0,57.8599,57.8775,57.8511,57.8511,22400.0
2014-06-04 10:20:00,65.82,65.84,65.79,65.79,17800.0,57.8511,57.8687,57.8247,57.8247,17800.0
2014-06-04 10:25:00,65.8,65.81,65.79,65.81,22300.0,57.8335,57.8423,57.8247,57.8423,22300.0
2014-06-04 10:30:00,65.82,65.84,65.81,65.83,28700.0,57.8511,57.8687,57.8423,57.8599,28700.0
2014-06-04 10:35:00,65.82,65.86,65.82,65.86,17900.0,57.8511,57.8863,57.8511,57.8863,17900.0
2014-06-04 10:40:00,65.86,65.87,65.84,65.87,23200.0,57.8863,57.8951,57.8687,57.8951,23200.0
2014-06-04 10:45:00,65.87,65.88,65.86,65.87,6800.0,57.8951,57.9039,57.8863,57.8951,6800.0
2014-06-04 10:50:00,65.87,65.93,65.86,65.93,22800.0,57.8951,57.9478,57.8863,57.9478,22800.0
2014-06-04 10:55:00,65.93,65.94,65.9,65.92,14800.0,57.9478,57.9566,57.9214,57.939,14800.0
2014-06-04 11:00:00,65.92,65.94,65.91,65.94,22000.0,57.939,57.9566,57.9302,57.9566,22000.0
2014-06-04 11:05:00,65.94,65.95,65.93,65.94,9800.0,57.9566,57.9654,57.9478,57.9566,9800.0
2014-06-04 11:10:00,65.94,65.94,65.92,65.93,16100.0,57.9566,57.9566,57.939,57.9478,16100.0
2014-06-04 11:15:00,65.93,65.93,65.9,65.91,8300.0,57.9478,57.9478,57.9214,57.9302,8300.0
2014-06-04 11:20:00,65.92,65.99,65.91,65.99,30900.0,57.939,58.0005,57.9302,58.0005,30900.0
2014-06-04 11:25:00,65.99,66.01,65.98,65.99,28300.0,58.0005,58.0181,57.9917,58.0005,28300.0
2014-06-04 11:30:00,65.99,65.99,65.97,65.99,10500.0,58.0005,58.0005,57.983,58.0005,10500.0
2014-06-04 11:35:00,65.99,66.01,65.98,65.99,11100.0,58.0005,58.0181,57.9917,58.0005,11100.0
2014-06-04 11:40:00,65.98,65.99,65.96,65.97,5100.0,57.9917,58.0005,57.9742,57.983,5100.0
2014-06-04 11:45:00,65.97,66.02,65.97,65.99,26400.0,57.983,58.0269,57.983,58.0005,26400.0
2014-06-04 11:50:00,65.99,66.0,65.98,66.0,6600.0,58.0005,58.0093,57.9917,58.0093,6600.0
2014-06-04 11:55:00,66.01,66.03,66.0,66.0,6100.0,58.0181,58.0357,58.0093,58.0093,6100.0
2014-06-04 12:00:00,66.0,66.05,66.0,66.05,5200.0,58.0093,58.0533,58.0093,58.0533,5200.0
2014-06-04 12:05:00,66.06,66.06,66.06,66.06,1900.0,58.0621,58.0621,58.0621,58.0621,1900.0
2014-06-04 12:10:00,66.05,66.07,66.05,66.07,8300.0,58.0533,58.0708,58.0533,58.0708,8300.0
2014-06-04 12:15:00,66.08,66.09,66.06,66.06,20700.0,58.0796,58.0884,58.0621,58.0621,20700.0
2014-06-04 12:20:00,66.06,66.06,66.04,66.04,6900.0,58.0621,58.0621,58.0445,58.0445,6900.0
2014-06-04 12:25:00,66.04,66.07,66.04,66.07,9900.0,58.0445,58.0708,58.0445,58.0708,9900.0
2014-06-04 12:30:00,66.06,66.07,66.04,66.05,4100.0,58.0621,58.0708,58.0445,58.0533,4100.0
2014-06-04 12:35:00,66.05,66.06,66.04,66.06,5800.0,58.0533,58.0621,58.0445,58.0621,5800.0
2014-06-04 12:40:00,66.06,66.12,66.06,66.11,17000.0,58.0621,58.1148,58.0621,58.106,17000.0
2014-06-04 12:45:00,66.11,66.13,66.1,66.11,19100.0,58.106,58.1236,58.0972,58.106,19100.0
2014-06-04 12:50:00,66.11,66.14,66.1,66.13,7000.0,58.106,58.1324,58.0972,58.1236,7000.0
2014-06-04 12:55:00,66.13,66.15,66.12,66.12,33000.0,58.1236,58.1412,58.1148,58.1148,33000.0
2014-06-04 13:00:00,66.12,66.16,66.12,66.16,10100.0,58.1148,58.15,58.1148,58.15,10100.0
2014-06-04 13:05:00,66.16,66.17,66.14,66.14,23700.0,58.15,58.1587,58.1324,58.1324,23700.0
2014-06-04 13:10:00,66.15,66.16,66.14,66.14,4900.0,58.1412,58.15,58.1324,58.1324,4900.0
2014-06-04 13:15:00,66.13,66.15,66.13,66.13,6000.0,58.1236,58.1412,58.1236,58.1236,6000.0
2014-06-04 13:20:00,66.13,66.14,66.12,66.14,13600.0,58.1236,58.1324,58.1148,58.1324,13600.0
2014-06-04 13:25:00,66.14,66.15,66.12,66.14,11500.0,58.1324,58.1412,58.1148,58.1324,11500.0
2014-06-04 13:30:00,66.14,66.14,66.12,66.13,3300.0,58.1324,58.1324,58.1148,58.1236,3300.0
2014-06-04 13:35:00,66.13,66.14,66.12,66.14,9700.0,58.1236,58.1324,58.1148,58.1324,9700.0
2014-06-04 13:40:00,66.13,66.14,66.12,66.12,11100.0,58.1236,58.1324,58.1148,58.1148,11100.0
2014-06-04 13:45:00,66.13,66.14,66.12,66.13,13900.0,58.1236,58.1324,58.1148,58.1236,13900.0
2014-06-04 13:50:00,66.13,66.16,66.12,66.16,4900.0,58.1236,58.15,58.1148,58.15,4900.0
2014-06-04 13:55:00,66.15,66.17,66.15,66.16,11200.0,58.1412,58.1587,58.1412,58.15,11200.0
2014-06-04 14:00:00,66.16,66.16,66.13,66.13,14300.0,58.15,58.15,58.1236,58.1236,14300.0
2014-06-04 14:05:00,66.13,66.15,66.12,66.12,19200.0,58.1236,58.1412,58.1148,58.1148,19200.0
2014-06-04 14:10:00,66.13,66.15,66.12,66.14,54700.0,58.1236,58.1412,58.1148,58.1324,54700.0
2014-06-04 14:15:00,66.14,66.14,66.12,66.13,13000.0,58.1324,58.1324,58.1148,58.1236,13000.0
2014-06-04 14:20:00,66.13,66.13,66.06,66.08,23900.0,58.1236,58.1236,58.0621,58.0796,23900.0
2014-06-04 14:25:00,66.08,66.1,66.08,66.09,24700.0,58.0796,58.0972,58.0796,58.0884,24700.0
2014-06-04 14:30:00,66.09,66.1,66.07,66.09,57800.0,58.0884,58.0972,58.0708,58.0884,57800.0
2014-06-04 14:35:00,66.09,66.12,66.08,66.1,22000.0,58.0884,58.1148,58.0796,58.0972,22000.0
2014-06-04 14:40:00,66.1,66.11,66.09,66.09,24900.0,58.0972,58.106,58.0884,58.0884,24900.0
2014-06-04 14:45:00,66.1,66.1,66.05,66.05,25600.0,58.0972,58.0972,58.0533,58.0533,25600.0
2014-06-04 14:50:00,66.04,66.06,66.03,66.06,50500.0,58.0445,58.0621,58.0357,58.0621,50500.0
2014-06-04 14:55:00,66.06,66.08,66.05,66.08,12800.0,58.0621,58.0796,58.0533,58.0796,12800.0
2014-06-04 15:00:00,66.07,66.08,66.06,66.07,24400.0,58.0708,58.0796,58.0621,58.0708,24400.0
2014-06-04 15:05:00,66.06,66.07,66.05,66.05,16800.0,58.0621,58.0708,58.0533,58.0533,16800.0
2014-06-04 15:10:00,66.06,66.08,66.06,66.07,52700.0,58.0621,58.0796,58.0621,58.0708,52700.0
2014-06-04 15:15:00,66.07,66.08,66.03,66.05,28900.0,58.0708,58.0796,58.0357,58.0533,28900.0
2014-06-04 15:20:00,66.05,66.05,66.04,66.05,14800.0,58.0533,58.0533,58.0445,58.0533,14800.0
2014-06-04 15:25:00,66.05,66.07,66.05,66.06,32100.0,58.0533,58.0708,58.0533,58.0621,32100.0
2014-06-04 15:30:00,66.06,66.07,66.05,66.06,29100.0,58.0621,58.0708,58.0533,58.0621,29100.0
2014-06-04 15:35:00,66.06,66.08,66.06,66.08,73400.0,58.0621,58.0796,58.0621,58.0796,73400.0
2014-06-04 15:40:00,66.08,66.08,66.06,66.08,88400.0,58.0796,58.0796,58.0621,58.0796,88400.0
2014-06-04 15:45:00,66.08,66.08,66.04,66.05,53500.0,58.0796,58.0796,58.0445,58.0533,53500.0
2014-06-04 15:50:00,66.05,66.09,66.05,66.09,86800.0,58.0533,58.0884,58.0533,58.0884,86800.0
2014-06-04 15:55:00,66.09,66.11,66.08,66.08,161400.0,58.0884,58.106,58.0796,58.0796,161400.0
2014-06-05 09:30:00,66.11,66.22,66.11,66.14,71700.0,58.106,58.2027,58.106,58.1324,71700.0
2014-06-05 09:35:00,66.14,66.17,66.08,66.09,28900.0,58.1324,58.1587,58.0796,58.0884,28900.0
2014-06-05 09:40:00,66.08,66.08,65.94,66.06,74700.0,58.0796,58.0796,57.9566,58.0621,74700.0
2014-06-05 09:45:00,66.05,66.15,66.04,66.09,57400.0,58.0533,58.1412,58.0445,58.0884,57400.0
2014-06-05 09:50:00,66.09,66.11,66.01,66.01,47800.0,58.0884,58.106,58.0181,58.0181,47800.0
2014-06-05 09:55:00,66.01,66.07,65.95,66.07,40200.0,58.0181,58.0708,57.9654,58.0708,40200.0
2014-06-05 10:00:00,66.06,66.06,65.97,65.97,42700.0,58.0621,58.0621,57.983,57.983,42700.0
2014-06-05 10:05:00,65.98,66.02,65.93,65.95,40600.0,57.9917,58.0269,57.9478,57.9654,40600.0
2014-06-05 10:10:00,65.95,65.98,65.92,65.95,48300.0,57.9654,57.9917,57.939,57.9654,48300.0
2014-06-05 10:15:00,65.95,65.98,65.89,65.98,117600.0,57.9654,57.9917,57.9126,57.9917,117600.0
2014-06-05 10:20:00,65.97,66.05,65.97,66.02,30400.0,57.983,58.0533,57.983,58.0269,30400.0
2014-06-05 10:25:00,66.02,66.09,66.01,66.09,18100.0,58.0269,58.0884,58.0181,58.0884,18100.0
2014-06-05 10:30:00,66.09,66.1,66.05,66.05,12900.0,58.0884,58.0972,58.0533,58.0533,12900.0
2014-06-05 10:35:00,66.05,66.06,66.02,66.06,12800.0,58.0533,58.0621,58.0269,58.0621,12800.0
2014-06-05 10:40:00,66.07,66.2,66.07,66.17,25900.0,58.0708,58.1851,58.0708,58.1587,25900.0
2014-06-05 10:45:00,66.17,66.17,66.09,66.13,23700.0,58.1587,58.1587,58.0884,58.1236,23700.0
2014-06-05 10:50:00,66.13,66.13,66.1,66.12,18800.0,58.1236,58.1236,58.0972,58.1148,18800.0
2014-06-05 10:55:00,66.12,66.19,66.11,66.17,16300.0,58.1148,58.1763,58.106,58.1587,16300.0
2014-06-05 11:00:00,66.17,66.2,66.15,66.18,20400.0,58.1587,58.1851,58.1412,58.1675,20400.0
2014-06-05 11:05:00,66.19,66.22,66.18,66.2,77600.0,58.1763,58.2027,58.1675,58.1851,77600.0
2014-06-05 11:10:00,66.21,66.27,66.2,66.25,32200.0,58.1939,58.2466,58.1851,58.2291,32200.0
2014-06-05 11:15:00,66.25,66.32,66.25,66.32,12800.0,58.2291,58.2906,58.2291,58.2906,12800.0
2014-06-05 11:20:00,66.33,66.35,66.31,66.35,52600.0,58.2994,58.3169,58.2818,58.3169,52600.0
2014-06-05 11:25:00,66.35,66.36,66.32,66.32,22200.0,58.3169,58.3257,58.2906,58.2906,22200.0
2014-06-05 11:30:00,66.33,66.39,66.32,66.38,33000.0,58.2994,58.3521,58.2906,58.3433,33000.0
2014-06-05 11:35:00,66.37,66.39,66.33,66.37,49700.0,58.3345,58.3521,58.2994,58.3345,49700.0
2014-06-05 11:40:00,66.37,66.38,66.34,66.35,22100.0,58.3345,58.3433,58.3082,58.3169,22100.0
2014-06-05 11:45:00,66.35,66.42,66.34,66.4,41500.0,58.3169,58.3785,58.3082,58.3609,41500.0
2014-06-05 11:50:00,66.4,66.47,66.4,66.46,25100.0,58.3609,58.4224,58.3609,58.4136,25100.0
2014-06-05 11:55:00,66.46,66.46,66.43,66.45,22200.0,58.4136,58.4136,58.3873,58.4048,22200.0
2014-06-05 12:00:00,66.46,66.52,66.46,66.51,54700.0,58.4136,58.4664,58.4136,58.4576,54700.0
2014-06-05 12:05:00,66.52,66.53,66.5,66.53,38600.0,58.4664,58.4752,58.4488,58.4752,38600.0
2014-06-05 12:10:00,66.53,66.53,66.51,66.53,19300.0,58.4752,58.4752,58.4576,58.4752,19300.0
2014-06-05 12:15:00,66.53,66.53,66.47,66.48,53400.0,58.4752,58.4752,58.4224,58.4312,53400.0
2014-06-05 12:20:00,66.48,66.55,66.47,66.54,25600.0,58.4312,58.4927,58.4224,58.4839,25600.0
2014-06-05 12:25:00,66.55,66.55,66.52,66.53,9900.0,58.4927,58.4927,58.4664,58.4752,9900.0
2014-06-05 12:30:00,66.52,66.56,66.52,66.54,16600.0,58.4664,58.5015,58.4664,58.4839,16600.0
2014-06-05 12:35:00,66.54,66.59,66.54,66.57,44000.0,58.4839,58.5279,58.4839,58.5103,44000.0
2014-06-05 12:40:00,66.58,66.59,66.56,66.57,32600.0,58.5191,58.5279,58.5015,58.5103,32600.0
2014-06-05 12:45:00,66.58,66.58,66.53,66.54,17100.0,58.5191,58.5191,58.4752,58.4839,17100.0
2014-06-05 12:50:00,66.54,66.56,66.54,66.55,8300.0,58.4839,58.5015,58.4839,58.4927,8300.0
2014-06-05 12:55:00,66.56,66.56,66.53,66.54,19500.0,58.5015,58.5015,58.4752,58.4839,19500.0
2014-06-05 13:00:00,66.54,66.59,66.54,66.58,10100.0,58.4839,58.5279,58.4839,58.5191,10100.0
2014-06-05 13:05:00,66.58,66.62,66.58,66.59,29000.0,58.5191,58.5543,58.5191,58.5279,29000.0
2014-06-05 13:10:00,66.59,66.59,66.58,66.59,7400.0,58.5279,58.5279,58.5191,58.5279,7400.0
2014-06-05 13:15:00,66.58,66.59,66.58,66.59,9900.0,58.5191,58.5279,58.5191,58.5279,9900.0
2014-06-05 13:20:00,66.59,66.6,66.57,66.57,6900.0,58.5279,58.5367,58.5103,58.5103,6900.0
2014-06-05 13:25:00,66.57,66.57,66.53,66.55,10000.0,58.5103,58.5103,58.4752,58.4927,10000.0
2014-06-05 13:30:00,66.55,66.59,66.55,66.58,12500.0,58.4927,58.5279,58.4927,58.5191,12500.0
2014-06-05 13:35:00,66.57,66.58,66.56,66.56,10700.0,58.5103,58.5191,58.5015,58.5015,10700.0
2014-06-05 13:40:00,66.57,66.57,66.53,66.53,11600.0,58.5103,58.5103,58.4752,58.4752,11600.0
2014-06-05 13:45:00,66.53,66.54,66.52,66.53,7600.0,58.4752,58.4839,58.4664,58.4752,7600.0
2014-06-05 13:50:00,66.52,66.56,66.52,66.55,20500.0,58.4664,58.5015,58.4664,58.4927,20500.0
2014-06-05 13:55:00,66.56,66.58,66.55,66.58,8800.0,58.5015,58.5191,58.4927,58.5191,8800.0
2014-06-05 14:00:00,66.58,66.59,66.57,66.58,16000.0,58.5191,58.5279,58.5103,58.5191,16000.0
2014-06-05 14:05:00,66.58,66.59,66.54,66.56,10400.0,58.5191,58.5279,58.4839,58.5015,10400.0
2014-06-05 14:10:00,66.56,66.59,66.56,66.58,20600.0,58.5015,58.5279,58.5015,58.5191,20600.0
2014-06-05 14:15:00,66.58,66.58,66.55,66.56,18200.0,58.5191,58.5191,58.4927,58.5015,18200.0
2014-06-05 14:20:00,66.55,66.62,66.55,66.62,20400.0,58.4927,58.5543,58.4927,58.5543,20400.0
2014-06-05 14:25:00,66.62,66.62,66.57,66.58,22400.0,58.5543,58.5543,58.5103,58.5191,22400.0
2014-06-05 14:30:00,66.59,66.6,66.58,66.59,11800.0,58.5279,58.5367,58.5191,58.5279,11800.0
2014-06-05 14:35:00,66.59,66.59,66.53,66.54,13700.0,58.5279,58.5279,58.4752,58.4839,13700.0
2014-06-05 14:40:00,66.53,66.56,66.52,66.56,22100.0,58.4752,58.5015,58.4664,58.5015,22100.0
2014-06-05 14:45:00,66.56,66.58,66.56,66.57,22200.0,58.5015,58.5191,58.5015,58.5103,22200.0
2014-06-05 14:50:00,66.57,66.58,66.51,66.51,19800.0,58.5103,58.5191,58.4576,58.4576,19800.0
2014-06-05 14:55:00,66.51,66.53,66.48,66.48,75300.0,58.4576,58.4752,58.4312,58.4312,75300.0
2014-06-05 15:00:00,66.49,66.56,66.48,66.56,30000.0,58.44,58.5015,58.4312,58.5015,30000.0
2014-06-05 15:05:00,66.56,66.56,66.52,66.52,17800.0,58.5015,58.5015,58.4664,58.4664,17800.0
2014-06-05 15:10:00,66.53,66.54,66.51,66.52,21900.0,58.4752,58.4839,58.4576,58.4664,21900.0
2014-06-05 15:15:00,66.52,66.52,66.48,66.52,26300.0,58.4664,58.4664,58.4312,58.4664,26300.0
2014-06-05 15:20:00,66.52,66.53,66.5,66.51,49900.0,58.4664,58.4752,58.4488,58.4576,49900.0
2014-06-05 15:25:00,66.51,66.51,66.46,66.49,67200.0,58.4576,58.4576,58.4136,58.44,67200.0
2014-06-05 15:30:00,66.49,66.49,66.47,66.49,19000.0,58.44,58.44,58.4224,58.44,19000.0
2014-06-05 15:35:00,66.49,66.52,66.48,66.51,38100.0,58.44,58.4664,58.4312,58.4576,38100.0
2014-06-05 15:40:00,66.51,66.52,66.49,66.51,58100.0,58.4576,58.4664,58.44,58.4576,58100.0
2014-06-05 15:45:00,66.52,66.54,66.51,66.52,86600.0,58.4664,58.4839,58.4576,58.4664,86600.0
2014-06-05 15:50:00,66.52,66.55,66.52,66.55,70600.0,58.4664,58.4927,58.4664,58.4927,70600.0
2014-06-05 15:55:00,66.55,66.55,66.51,66.53,166500.0,58.4927,58.4927,58.4576,58.4752,166500.0
2014-06-06 09:30:00,66.65,66.75,66.6,66.68,56500.0,58.5806,58.6685,58.5367,58.607,56500.0
2014-06-06 09:35:00,66.69,66.84,66.69,66.82,68400.0,58.6158,58.7476,58.6158,58.73,68400.0
2014-06-06 09:40:00,66.83,66.86,66.78,66.86,145300.0,58.7388,58.7652,58.6949,58.7652,145300.0
2014-06-06 09:45:00,66.86,66.87,66.78,66.84,87800.0,58.7652,58.774,58.6949,58.7476,87800.0
2014-06-06 09:50:00,66.85,66.85,66.8,66.82,31700.0,58.7564,58.7564,58.7125,58.73,31700.0
2014-06-06 09:55:00,66.81,66.88,66.78,66.88,40300.0,58.7213,58.7828,58.6949,58.7828,40300.0
2014-06-06 10:00:00,66.88,66.91,66.87,66.89,95600.0,58.7828,58.8091,58.774,58.7916,95600.0
2014-06-06 10:05:00,66.89,66.91,66.86,66.89,67900.0,58.7916,58.8091,58.7652,58.7916,67900.0
2014-06-06 10:10:00,66.89,66.89,66.83,66.83,62300.0,58.7916,58.7916,58.7388,58.7388,62300.0
2014-06-06 10:15:00,66.84,66.85,66.81,66.81,17200.0,58.7476,58.7564,58.7213,58.7213,17200.0
2014-06-06 10:20:00,66.82,66.88,66.82,66.87,23500.0,58.73,58.7828,58.73,58.774,23500.0
2014-06-06 10:25:00,66.88,66.9,66.86,66.89,65600.0,58.7828,58.8004,58.7652,58.7916,65600.0
2014-06-06 10:30:00,66.89,66.9,66.88,66.9,14900.0,58.7916,58.8004,58.7828,58.8004,14900.0
2014-06-06 10:35:00,66.89,66.89,66.84,66.84,18300.0,58.7916,58.7916,58.7476,58.7476,18300.0
2014-06-06 10:40:00,66.84,66.85,66.82,66.85,20900.0,58.7476,58.7564,58.73,58.7564,20900.0
2014-06-06 10:45:00,66.86,66.87,66.84,66.85,27000.0,58.7652,58.774,58.7476,58.7564,27000.0
2014-06-06 10:50:00,66.85,66.89,66.85,66.87,19100.0,58.7564,58.7916,58.7564,58.774,19100.0
2014-06-06 10:55:00,66.88,66.88,66.85,66.88,18400.0,58.7828,58.7828,58.7564,58.7828,18400.0
2014-06-06 11:00:00,66.87,66.88,66.86,66.88,27000.0,58.774,58.7828,58.7652,58.7828,27000.0
2014-06-06 11:05:00,66.88,66.92,66.87,66.91,39400.0,58.7828,58.8179,58.774,58.8091,39400.0
2014-06-06 11:10:00,66.92,66.92,66.89,66.89,19700.0,58.8179,58.8179,58.7916,58.7916,19700.0
2014-06-06 11:15:00,66.88,66.9,66.87,66.87,10200.0,58.7828,58.8004,58.774,58.774,10200.0
2014-06-06 11:20:00,66.88,66.88,66.85,66.87,39200.0,58.7828,58.7828,58.7564,58.774,39200.0
2014-06-06 11:25:00,66.87,66.88,66.85,66.86,15700.0,58.774,58.7828,58.7564,58.7652,15700.0
2014-06-06 11:30:00,66.85,66.87,66.82,66.84,18300.0,58.7564,58.774,58.73,58.7476,18300.0
2014-06-06 11:35:00,66.84,66.86,66.83,66.86,9400.0,58.7476,58.7652,58.7388,58.7652,9400.0
2014-06-06 11:40:00,66.86,66.87,66.83,66.85,72200.0,58.7652,58.774,58.7388,58.7564,72200.0
2014-06-06 11:45:00,66.85,66.87,66.83,66.84,21100.0,58.7564,58.774,58.7388,58.7476,21100.0
2014-06-06 11:50:00,66.85,66.86,66.83,66.83,18000.0,58.7564,58.7652,58.7388,58.7388,18000.0
2014-06-06 11:55:00,66.83,66.84,66.81,66.81,18100.0,58.7388,58.7476,58.7213,58.7213,18100.0
2014-06-06 12:00:00,66.81,66.83,66.81,66.82,13600.0,58.7213,58.7388,58.7213,58.73,13600.0
2014-06-06 12:05:00,66.82,66.83,66.81,66.82,20800.0,58.73,58.7388,58.7213,58.73,20800.0
2014-06-06 12:10:00,66.82,66.83,66.79,66.8,22400.0,58.73,58.7388,58.7037,58.7125,22400.0
2014-06-06 12:15:00,66.8,66.82,66.79,66.81,21500.0,58.7125,58.73,58.7037,58.7213,21500.0
2014-06-06 12:20:00,66.8,66.81,66.77,66.78,22100.0,58.7125,58.7213,58.6861,58.6949,22100.0
2014-06-06 12:25:00,66.78,66.8,66.78,66.8,8300.0,58.6949,58.7125,58.6949,58.7125,8300.0
2014-06-06 12:30:00,66.8,66.82,66.79,66.8,20400.0,58.7125,58.73,58.7037,58.7125,20400.0
2014-06-06 12:35:00,66.81,66.83,66.8,66.82,16100.0,58.7213,58.7388,58.7125,58.73,16100.0
2014-06-06 12:40:00,66.83,66.84,66.81,66.84,40500.0,58.7388,58.7476,58.7213,58.7476,40500.0
2014-06-06 12:45:00,66.84,66.84,66.82,66.83,32300.0,58.7476,58.7476,58.73,58.7388,32300.0
2014-06-06 12:50:00,66.83,66.84,66.82,66.83,16800.0,58.7388,58.7476,58.73,58.7388,16800.0
2014-06-06 12:55:00,66.83,66.85,66.82,66.83,27900.0,58.7388,58.7564,58.73,58.7388,27900.0
2014-06-06 13:00:00,66.83,66.83,66.79,66.81,6000.0,58.7388,58.7388,58.7037,58.7213,6000.0
2014-06-06 13:05:00,66.81,66.82,66.81,66.81,8400.0,58.7213,58.73,58.7213,58.7213,8400.0
2014-06-06 13:10:00,66.82,66.82,66.79,66.8,11400.0,58.73,58.73,58.7037,58.7125,11400.0
2014-06-06 13:15:00,66.79,66.83,66.79,66.81,26900.0,58.7037,58.7388,58.7037,58.7213,26900.0
2014-06-06 13:20:00,66.82,66.84,66.81,66.84,23000.0,58.73,58.7476,58.7213,58.7476,23000.0
2014-06-06 13:25:00,66.84,66.84,66.82,66.84,17400.0,58.7476,58.7476,58.73,58.7476,17400.0
2014-06-06 13:30:00,66.84,66.84,66.81,66.82,12000.0,58.7476,58.7476,58.7213,58.73,12000.0
2014-06-06 13:35:00,66.81,66.82,66.8,66.82,19600.0,58.7213,58.73,58.7125,58.73,19600.0
2014-06-06 13:40:00,66.82,66.83,66.81,66.81,28900.0,58.73,58.7388,58.7213,58.7213,28900.0
2014-06-06 13:45:00,66.82,66.86,66.82,66.86,92700.0,58.73,58.7652,58.73,58.7652,92700.0
2014-06-06 13:50:00,66.87,66.87,66.83,66.84,52700.0,58.774,58.774,58.7388,58.7476,52700.0
2014-06-06 13:55:00,66.85,66.85,66.83,66.83,75700.0,58.7564,58.7564,58.7388,58.7388,75700.0
2014-06-06 14:00:00,66.83,66.84,66.81,66.83,75400.0,58.7388,58.7476,58.7213,58.7388,75400.0
2014-06-06 14:05:00,66.83,66.84,66.83,66.84,44700.0,58.7388,58.7476,58.7388,58.7476,44700.0
2014-06-06 14:10:00,66.85,66.86,66.83,66.85,180000.0,58.7564,58.7652,58.7388,58.7564,180000.0
2014-06-06 14:15:00,66.86,66.87,66.85,66.87,7100.0,58.7652,58.774,58.7564,58.774,7100.0
2014-06-06 14:20:00,66.87,66.89,66.86,66.89,41800.0,58.774,58.7916,58.7652,58.7916,41800.0
2014-06-06 14:25:00,66.88,66.89,66.87,66.88,14000.0,58.7828,58.7916,58.774,58.7828,14000.0
2014-06-06 14:30:00,66.87,66.88,66.85,66.86,14900.0,58.774,58.7828,58.7564,58.7652,14900.0
2014-06-06 14:35:00,66.86,66.87,66.85,66.86,14300.0,58.7652,58.774,58.7564,58.7652,14300.0
2014-06-06 14:40:00,66.86,66.86,66.84,66.84,9400.0,58.7652,58.7652,58.7476,58.7476,9400.0
2014-06-06 14:45:00,66.84,66.85,66.82,66.83,16200.0,58.7476,58.7564,58.73,58.7388,16200.0
2014-06-06 14:50:00,66.83,66.83,66.82,66.82,10900.0,58.7388,58.7388,58.73,58.73,10900.0
2014-06-06 14:55:00,66.82,66.84,66.81,66.83,22600.0,58.73,58.7476,58.7213,58.7388,22600.0
2014-06-06 15:00:00,66.83,66.83,66.81,66.81,23700.0,58.7388,58.7388,58.7213,58.7213,23700.0
2014-06-06 15:05:00,66.81,66.84,66.81,66.83,19400.0,58.7213,58.7476,58.7213,58.7388,19400.0
2014-06-06 15:10:00,66.84,66.85,66.83,66.84,25300.0,58.7476,58.7564,58.7388,58.7476,25300.0
2014-06-06 15:15:00,66.84,66.87,66.84,66.87,9600.0,58.7476,58.774,58.7476,58.774,9600.0
2014-06-06 15:20:00,66.87,66.88,66.84,66.85,32400.0,58.774,58.7828,58.7476,58.7564,32400.0
2014-06-06 15:25:00,66.85,66.87,66.84,66.86,19700.0,58.7564,58.774,58.7476,58.7652,19700.0
2014-06-06 15:30:00,66.85,66.86,66.82,66.82,19900.0,58.7564,58.7652,58.73,58.73,19900.0
2014-06-06 15:35:00,66.83,66.85,66.81,66.81,43500.0,58.7388,58.7564,58.7213,58.7213,43500.0
2014-06-06 15:40:00,66.81,66.82,66.78,66.79,42100.0,58.7213,58.73,58.6949,58.7037,42100.0
2014-06-06 15:45:00,66.79,66.84,66.78,66.83,104400.0,58.7037,58.7476,58.6949,58.7388,104400.0
2014-06-06 15:50:00,66.83,66.84,66.82,66.83,98900.0,58.7388,58.7476,58.73,58.7388,98900.0
2014-06-06 15:55:00,66.83,66.92,66.83,66.92,293700.0,58.7388,58.8179,58.7388,58.8179,293700.0
2014-06-09 09:30:00,66.97,67.18,66.92,67.15,70400.0,58.8619,59.0465,58.8179,59.0201,70400.0
2014-06-09 09:35:00,67.17,67.2,67.06,67.14,83800.0,59.0377,59.064,58.941,59.0113,83800.0
2014-06-09 09:40:00,67.17,67.19,67.16,67.16,37900.0,59.0377,59.0552,59.0289,59.0289,37900.0
2014-06-09 09:45:00,67.17,67.24,67.15,67.23,134500.0,59.0377,59.0992,59.0201,59.0904,134500.0
2014-06-09 09:50:00,67.23,67.26,67.2,67.23,103700.0,59.0904,59.1168,59.064,59.0904,103700.0
2014-06-09 09:55:00,67.23,67.23,67.15,67.15,36500.0,59.0904,59.0904,59.0201,59.0201,36500.0
2014-06-09 10:00:00,67.16,67.19,67.1,67.1,32400.0,59.0289,59.0552,58.9761,58.9761,32400.0
2014-06-09 10:05:00,67.09,67.14,67.08,67.11,22700.0,58.9674,59.0113,58.9586,58.9849,22700.0
2014-06-09 10:10:00,67.12,67.16,67.09,67.11,31700.0,58.9937,59.0289,58.9674,58.9849,31700.0
2014-06-09 10:15:00,67.1,67.12,67.06,67.1,25800.0,58.9761,58.9937,58.941,58.9761,25800.0
2014-06-09 10:20:00,67.11,67.14,67.11,67.11,11200.0,58.9849,59.0113,58.9849,58.9849,11200.0
2014-06-09 10:25:00,67.11,67.13,67.09,67.09,19900.0,58.9849,59.0025,58.9674,58.9674,19900.0
2014-06-09 10:30:00,67.1,67.11,67.02,67.04,65300.0,58.9761,58.9849,58.9058,58.9234,65300.0
2014-06-09 10:35:00,67.03,67.07,67.03,67.07,18600.0,58.9146,58.9498,58.9146,58.9498,18600.0
2014-06-09 10:40:00,67.08,67.08,67.05,67.06,22600.0,58.9586,58.9586,58.9322,58.941,22600.0
2014-06-09 10:45:00,67.06,67.13,67.06,67.13,43000.0,58.941,59.0025,58.941,59.0025,43000.0
2014-06-09 10:50:00,67.12,67.13,67.09,67.1,23100.0,58.9937,59.0025,58.9674,58.9761,23100.0
2014-06-09 10:55:00,67.1,67.12,67.09,67.1,18700.0,58.9761,58.9937,58.9674,58.9761,18700.0
2014-06-09 11:00:00,67.11,67.13,67.09,67.1,15000.0,58.9849,59.0025,58.9674,58.9761,15000.0
2014-06-09 11:05:00,67.09,67.11,67.09,67.1,2600.0,58.9674,58.9849,58.9674,58.9761,2600.0
2014-06-09 11:10:00,67.11,67.12,67.11,67.12,10600.0,58.9849,58.9937,58.9849,58.9937,10600.0
2014-06-09 11:15:00,67.12,67.14,67.12,67.14,8000.0,58.9937,59.0113,58.9937,59.0113,8000.0
2014-06-09 11:20:00,67.15,67.17,67.14,67.15,28600.0,59.0201,59.0377,59.0113,59.0201,28600.0
2014-06-09 11:25:00,67.15,67.16,67.14,67.16,16400.0,59.0201,59.0289,59.0113,59.0289,16400.0
2014-06-09 11:30:00,67.16,67.17,67.15,67.17,25100.0,59.0289,59.0377,59.0201,59.0377,25100.0
2014-06-09 11:35:00,67.17,67.23,67.17,67.21,23200.0,59.0377,59.0904,59.0377,59.0728,23200.0
2014-06-09 11:40:00,67.21,67.22,67.2,67.21,12200.0,59.0728,59.0816,59.064,59.0728,12200.0
2014-06-09 11:45:00,67.22,67.24,67.2,67.24,30100.0,59.0816,59.0992,59.064,59.0992,30100.0
2014-06-09 11:50:00,67.24,67.26,67.24,67.24,10400.0,59.0992,59.1168,59.0992,59.0992,10400.0
2014-06-09 11:55:00,67.25,67.25,67.19,67.21,20500.0,59.108,59.108,59.0552,59.0728,20500.0
2014-06-09 12:00:00,67.2,67.22,67.19,67.21,11700.0,59.064,59.0816,59.0552,59.0728,11700.0
2014-06-09 12:05:00,67.2,67.2,67.17,67.17,15000.0,59.064,59.064,59.0377,59.0377,15000.0
2014-06-09 12:10:00,67.18,67.18,67.17,67.18,10100.0,59.0465,59.0465,59.0377,59.0465,10100.0
2014-06-09 12:15:00,67.17,67.18,67.16,67.17,15000.0,59.0377,59.0465,59.0289,59.0377,15000.0
2014-06-09 12:20:00,67.17,67.18,67.14,67.15,46300.0,59.0377,59.0465,59.0113,59.0201,46300.0
2014-06-09 12:25:00,67.14,67.14,67.12,67.12,4700.0,59.0113,59.0113,58.9937,58.9937,4700.0
2014-06-09 12:30:00,67.11,67.13,67.1,67.1,27800.0,58.9849,59.0025,58.9761,58.9761,27800.0
2014-06-09 12:35:00,67.11,67.11,67.08,67.1,13500.0,58.9849,58.9849,58.9586,58.9761,13500.0
2014-06-09 12:40:00,67.09,67.12,67.08,67.09,8800.0,58.9674,58.9937,58.9586,58.9674,8800.0
2014-06-09 12:45:00,67.09,67.1,67.08,67.09,7500.0,58.9674,58.9761,58.9586,58.9674,7500.0
2014-06-09 12:50:00,67.09,67.1,67.08,67.1,7400.0,58.9674,58.9761,58.9586,58.9761,7400.0
2014-06-09 12:55:00,67.09,67.1,67.07,67.08,10600.0,58.9674,58.9761,58.9498,58.9586,10600.0
2014-06-09 13:00:00,67.08,67.1,67.08,67.1,4900.0,58.9586,58.9761,58.9586,58.9761,4900.0
2014-06-09 13:05:00,67.1,67.11,67.08,67.09,12600.0,58.9761,58.9849,58.9586,58.9674,12600.0
2014-06-09 13:10:00,67.08,67.09,67.08,67.09,8000.0,58.9586,58.9674,58.9586,58.9674,8000.0
2014-06-09 13:15:00,67.09,67.09,67.07,67.08,5600.0,58.9674,58.9674,58.9498,58.9586,5600.0
2014-06-09 13:20:00,67.07,67.07,67.01,67.02,12700.0,58.9498,58.9498,58.897,58.9058,12700.0
2014-06-09 13:25:00,67.03,67.03,66.98,67.0,13100.0,58.9146,58.9146,58.8707,58.8883,13100.0
2014-06-09 13:30:00,67.0,67.01,66.98,66.98,7500.0,58.8883,58.897,58.8707,58.8707,7500.0
2014-06-09 13:35:00,66.98,67.04,66.98,67.03,27300.0,58.8707,58.9234,58.8707,58.9146,27300.0
2014-06-09 13:40:00,67.03,67.04,67.01,67.02,19700.0,58.9146,58.9234,58.897,58.9058,19700.0
2014-06-09 13:45:00,67.01,67.01,66.98,67.0,11000.0,58.897,58.897,58.8707,58.8883,11000.0
2014-06-09 13:50:00,66.99,67.0,66.98,66.99,9900.0,58.8795,58.8883,58.8707,58.8795,9900.0
2014-06-09 13:55:00,66.99,67.02,66.99,66.99,12700.0,58.8795,58.9058,58.8795,58.8795,12700.0
2014-06-09 14:00:00,66.99,67.0,66.98,66.99,22400.0,58.8795,58.8883,58.8707,58.8795,22400.0
2014-06-09 14:05:00,66.98,67.0,66.95,66.95,56200.0,58.8707,58.8883,58.8443,58.8443,56200.0
2014-06-09 14:10:00,66.95,66.95,66.86,66.86,80300.0,58.8443,58.8443,58.7652,58.7652,80300.0
2014-06-09 14:15:00,66.87,66.91,66.86,66.9,24500.0,58.774,58.8091,58.7652,58.8004,24500.0
2014-06-09 14:20:00,66.9,66.92,66.87,66.87,36300.0,58.8004,58.8179,58.774,58.774,36300.0
2014-06-09 14:25:00,66.86,66.91,66.86,66.87,25400.0,58.7652,58.8091,58.7652,58.774,25400.0
2014-06-09 14:30:00,66.88,66.89,66.85,66.85,31500.0,58.7828,58.7916,58.7564,58.7564,31500.0
2014-06-09 14:35:00,66.85,66.9,66.85,66.88,28600.0,58.7564,58.8004,58.7564,58.7828,28600.0
2014-06-09 14:40:00,66.88,66.95,66.88,66.95,22300.0,58.7828,58.8443,58.7828,58.8443,22300.0
2014-06-09 14:45:00,66.95,66.96,66.92,66.92,20700.0,58.8443,58.8531,58.8179,58.8179,20700.0
2014-06-09 14:50:00,66.93,66.97,66.93,66.97,30700.0,58.8267,58.8619,58.8267,58.8619,30700.0
2014-06-09 14:55:00,66.97,66.99,66.95,66.96,23000.0,58.8619,58.8795,58.8443,58.8531,23000.0
2014-06-09 15:00:00,66.96,66.97,66.95,66.97,16500.0,58.8531,58.8619,58.8443,58.8619,16500.0
2014-06-09 15:05:00,66.98,66.99,66.96,66.99,19400.0,58.8707,58.8795,58.8531,58.8795,19400.0
2014-06-09 15:10:00,66.99,67.01,66.98,67.0,46000.0,58.8795,58.897,58.8707,58.8883,46000.0
2014-06-09 15:15:00,67.01,67.03,66.98,67.02,78700.0,58.897,58.9146,58.8707,58.9058,78700.0
2014-06-09 15:20:00,67.03,67.04,67.02,67.03,22500.0,58.9146,58.9234,58.9058,58.9146,22500.0
2014-06-09 15:25:00,67.03,67.06,67.0,67.02,53300.0,58.9146,58.941,58.8883,58.9058,53300.0
2014-06-09 15:30:00,67.01,67.01,66.98,66.98,20200.0,58.897,58.897,58.8707,58.8707,20200.0
2014-06-09 15:35:00,66.98,66.98,66.95,66.96,29400.0,58.8707,58.8707,58.8443,58.8531,29400.0
2014-06-09 15:40:00,66.95,66.96,66.93,66.94,43200.0,58.8443,58.8531,58.8267,58.8355,43200.0
2014-06-09 15:45:00,66.94,66.97,66.94,66.96,96200.0,58.8355,58.8619,58.8355,58.8531,96200.0
2014-06-09 15:50:00,66.96,66.99,66.93,66.96,117000.0,58.8531,58.8795,58.8267,58.8531,117000.0
2014-06-09 15:55:00,66.96,66.96,66.94,66.95,148900.0,58.8531,58.8531,58.8355,58.8443,148900.0
2014-06-10 09:30:00,66.79,66.93,66.79,66.86,57500.0,58.7037,58.8267,58.7037,58.7652,57500.0
2014-06-10 09:35:00,66.87,66.91,66.8,66.8,206900.0,58.774,58.8091,58.7125,58.7125,206900.0
2014-06-10 09:40:00,66.79,66.83,66.76,66.77,52900.0,58.7037,58.7388,58.6773,58.6861,52900.0
2014-06-10 09:45:00,66.76,66.85,66.76,66.81,114600.0,58.6773,58.7564,58.6773,58.7213,114600.0
2014-06-10 09:50:00,66.81,66.88,66.81,66.87,26500.0,58.7213,58.7828,58.7213,58.774,26500.0
2014-06-10 09:55:00,66.86,66.86,66.82,66.86,61700.0,58.7652,58.7652,58.73,58.7652,61700.0
2014-06-10 10:00:00,66.86,66.86,66.78,66.78,10900.0,58.7652,58.7652,58.6949,58.6949,10900.0
2014-06-10 10:05:00,66.78,66.79,66.71,66.72,69800.0,58.6949,58.7037,58.6334,58.6422,69800.0
2014-06-10 10:10:00,66.72,66.82,66.72,66.8,44100.0,58.6422,58.73,58.6422,58.7125,44100.0
2014-06-10 10:15:00,66.8,66.8,66.78,66.78,11800.0,58.7125,58.7125,58.6949,58.6949,11800.0
2014-06-10 10:20:00,66.78,66.89,66.78,66.89,35600.0,58.6949,58.7916,58.6949,58.7916,35600.0
2014-06-10 10:25:00,66.89,66.91,66.88,66.88,17000.0,58.7916,58.8091,58.7828,58.7828,17000.0
2014-06-10 10:30:00,66.88,66.92,66.87,66.88,23200.0,58.7828,58.8179,58.774,58.7828,23200.0
2014-06-10 10:35:00,66.88,66.88,66.79,66.8,17600.0,58.7828,58.7828,58.7037,58.7125,17600.0
2014-06-10 10:40:00,66.81,66.85,66.81,66.85,7800.0,58.7213,58.7564,58.7213,58.7564,7800.0
2014-06-10 10:45:00,66.85,66.89,66.82,66.89,13900.0,58.7564,58.7916,58.73,58.7916,13900.0
2014-06-10 10:50:00,66.88,66.92,66.87,66.92,14700.0,58.7828,58.8179,58.774,58.8179,14700.0
2014-06-10 10:55:00,66.92,66.93,66.88,66.89,12000.0,58.8179,58.8267,58.7828,58.7916,12000.0
2014-06-10 11:00:00,66.89,66.9,66.86,66.86,10000.0,58.7916,58.8004,58.7652,58.7652,10000.0
2014-06-10 11:05:00,66.85,66.89,66.84,66.89,10300.0,58.7564,58.7916,58.7476,58.7916,10300.0
2014-06-10 11:10:00,66.89,66.9,66.88,66.88,11100.0,58.7916,58.8004,58.7828,58.7828,11100.0
2014-06-10 11:15:00,66.88,66.89,66.85,66.88,27100.0,58.7828,58.7916,58.7564,58.7828,27100.0
2014-06-10 11:20:00,66.87,66.87,66.84,66.85,10600.0,58.774,58.774,58.7476,58.7564,10600.0
2014-06-10 11:25:00,66.86,66.89,66.86,66.87,19100.0,58.7652,58.7916,58.7652,58.774,19100.0
2014-06-10 11:30:00,66.87,66.9,66.85,66.89,14200.0,58.774,58.8004,58.7564,58.7916,14200.0
2014-06-10 11:35:00,66.89,66.9,66.86,66.88,12100.0,58.7916,58.8004,58.7652,58.7828,12100.0
2014-06-10 11:40:00,66.88,66.9,66.87,66.9,12200.0,58.7828,58.8004,58.774,58.8004,12200.0
2014-06-10 11:45:00,66.91,66.91,66.87,66.88,10700.0,58.8091,58.8091,58.774,58.7828,10700.0
2014-06-10 11:50:00,66.87,66.87,66.83,66.84,9000.0,58.774,58.774,58.7388,58.7476,9000.0
2014-06-10 11:55:00,66.84,66.86,66.84,66.84,9300.0,58.7476,58.7652,58.7476,58.7476,9300.0
2014-06-10 12:00:00,66.85,66.86,66.8,66.8,18700.0,58.7564,58.7652,58.7125,58.7125,18700.0
2014-06-10 12:05:00,66.81,66.81,66.79,66.8,16100.0,58.7213,58.7213,58.7037,58.7125,16100.0
2014-06-10 12:10:00,66.8,66.83,66.8,66.81,40800.0,58.7125,58.7388,58.7125,58.7213,40800.0
2014-06-10 12:15:00,66.81,66.85,66.81,66.83,7900.0,58.7213,58.7564,58.7213,58.7388,7900.0
2014-06-10 12:20:00,66.83,66.85,66.82,66.84,6600.0,58.7388,58.7564,58.73,58.7476,6600.0
2014-06-10 12:25:00,66.84,66.85,66.84,66.85,14300.0,58.7476,58.7564,58.7476,58.7564,14300.0
2014-06-10 12:30:00,66.85,66.85,66.83,66.83,7600.0,58.7564,58.7564,58.7388,58.7388,7600.0
2014-06-10 12:35:00,66.82,66.84,66.82,66.83,5200.0,58.73,58.7476,58.73,58.7388,5200.0
2014-06-10 12:40:00,66.82,66.82,66.78,66.79,6100.0,58.73,58.73,58.6949,58.7037,6100.0
2014-06-10 12:45:00,66.78,66.8,66.77,66.79,5900.0,58.6949,58.7125,58.6861,58.7037,5900.0
2014-06-10 12:50:00,66.79,66.81,66.78,66.81,4000.0,58.7037,58.7213,58.6949,58.7213,4000.0
2014-06-10 12:55:00,66.82,66.85,66.81,66.84,8100.0,58.73,58.7564,58.7213,58.7476,8100.0
2014-06-10 13:00:00,66.84,66.84,66.82,66.83,4400.0,58.7476,58.7476,58.73,58.7388,4400.0
2014-06-10 13:05:00,66.83,66.86,66.81,66.86,8900.0,58.7388,58.7652,58.7213,58.7652,8900.0
2014-06-10 13:10:00,66.86,66.86,66.83,66.84,18200.0,58.7652,58.7652,58.7388,58.7476,18200.0
2014-06-10 13:15:00,66.83,66.84,66.79,66.81,7000.0,58.7388,58.7476,58.7037,58.7213,7000.0
2014-06-10 13:20:00,66.81,66.81,66.79,66.79,172900.0,58.7213,58.7213,58.7037,58.7037,172900.0
2014-06-10 13:25:00,66.79,66.8,66.78,66.8,8400.0,58.7037,58.7125,58.6949,58.7125,8400.0
2014-06-10 13:30:00,66.8,66.81,66.8,66.8,71100.0,58.7125,58.7213,58.7125,58.7125,71100.0
2014-06-10 13:35:00,66.81,66.81,66.78,66.79,17400.0,58.7213,58.7213,58.6949,58.7037,17400.0
2014-06-10 13:40:00,66.79,66.8,66.78,66.8,15800.0,58.7037,58.7125,58.6949,58.7125,15800.0
2014-06-10 13:45:00,66.8,66.81,66.78,66.8,13700.0,58.7125,58.7213,58.6949,58.7125,13700.0
2014-06-10 13:50:00,66.8,66.81,66.79,66.81,3700.0,58.7125,58.7213,58.7037,58.7213,3700.0
2014-06-10 13:55:00,66.82,66.85,66.8,66.84,169000.0,58.73,58.7564,58.7125,58.7476,169000.0
2014-06-10 14:00:00,66.84,66.84,66.82,66.83,58100.0,58.7476,58.7476,58.73,58.7388,58100.0
2014-06-10 14:05:00,66.83,66.83,66.82,66.82,19800.0,58.7388,58.7388,58.73,58.73,19800.0
2014-06-10 14:10:00,66.83,66.83,66.81,66.82,7900.0,58.7388,58.7388,58.7213,58.73,7900.0
2014-06-10 14:15:00,66.82,66.83,66.79,66.82,34000.0,58.73,58.7388,58.7037,58.73,34000.0
2014-06-10 14:20:00,66.84,66.86,66.83,66.85,26000.0,58.7476,58.7652,58.7388,58.7564,26000.0
2014-06-10 14:25:00,66.85,66.85,66.84,66.85,12300.0,58.7564,58.7564,58.7476,58.7564,12300.0
2014-06-10 14:30:00,66.85,66.86,66.83,66.83,11700.0,58.7564,58.7652,58.7388,58.7388,11700.0
2014-06-10 14:35:00,66.83,66.84,66.83,66.83,34400.0,58.7388,58.7476,58.7388,58.7388,34400.0
2014-06-10 14:40:00,66.83,66.84,66.79,66.8,130300.0,58.7388,58.7476,58.7037,58.7125,130300.0
2014-06-10 14:45:00,66.81,66.81,66.79,66.8,17300.0,58.7213,58.7213,58.7037,58.7125,17300.0
2014-06-10 14:50:00,66.8,66.81,66.78,66.8,25000.0,58.7125,58.7213,58.6949,58.7125,25000.0
2014-06-10 14:55:00,66.79,66.81,66.79,66.81,38100.0,58.7037,58.7213,58.7037,58.7213,38100.0
2014-06-10 15:00:00,66.81,66.82,66.8,66.82,22800.0,58.7213,58.73,58.7125,58.73,22800.0
2014-06-10 15:05:00,66.81,66.82,66.78,66.78,467300.0,58.7213,58.73,58.6949,58.6949,467300.0
2014-06-10 15:10:00,66.77,66.78,66.76,66.77,11100.0,58.6861,58.6949,58.6773,58.6861,11100.0
2014-06-10 15:15:00,66.77,66.79,66.76,66.79,44900.0,58.6861,58.7037,58.6773,58.7037,44900.0
2014-06-10 15:20:00,66.79,66.81,66.78,66.81,57800.0,58.7037,58.7213,58.6949,58.7213,57800.0
2014-06-10 15:25:00,66.8,66.8,66.78,66.79,15500.0,58.7125,58.7125,58.6949,58.7037,15500.0
2014-06-10 15:30:00,66.79,66.81,66.78,66.79,36400.0,58.7037,58.7213,58.6949,58.7037,36400.0
2014-06-10 15:35:00,66.79,66.8,66.75,66.76,61700.0,58.7037,58.7125,58.6685,58.6773,61700.0
2014-06-10 15:40:00,66.77,66.79,66.74,66.75,391300.0,58.6861,58.7037,58.6597,58.6685,391300.0
2014-06-10 15:45:00,66.75,66.75,66.73,66.74,611700.0,58.6685,58.6685,58.6509,58.6597,611700.0
2014-06-10 15:50:00,66.75,66.78,66.75,66.76,1319300.0,58.6685,58.6949,58.6685,58.6773,1319300.0
2014-06-10 15:55:00,66.77,66.8,66.75,66.8,239300.0,58.6861,58.7125,58.6685,58.7125,239300.0
2014-06-11 09:30:00,66.62,66.72,66.37,66.69,88900.0,58.5543,58.6422,58.3345,58.6158,88900.0
2014-06-11 09:35:00,66.7,66.74,66.64,66.72,89900.0,58.6246,58.6597,58.5718,58.6422,89900.0
2014-06-11 09:40:00,66.73,66.76,66.69,66.73,62500.0,58.6509,58.6773,58.6158,58.6509,62500.0
2014-06-11 09:45:00,66.73,66.73,66.67,66.69,52200.0,58.6509,58.6509,58.5982,58.6158,52200.0
2014-06-11 09:50:00,66.69,66.72,66.63,66.64,90600.0,58.6158,58.6422,58.563,58.5718,90600.0
2014-06-11 09:55:00,66.65,66.68,66.62,66.68,20100.0,58.5806,58.607,58.5543,58.607,20100.0
2014-06-11 10:00:00,66.68,66.7,66.65,66.69,63000.0,58.607,58.6246,58.5806,58.6158,63000.0
2014-06-11 10:05:00,66.7,66.75,66.7,66.72,19100.0,58.6246,58.6685,58.6246,58.6422,19100.0
2014-06-11 10:10:00,66.71,66.73,66.67,66.68,22100.0,58.6334,58.6509,58.5982,58.607,22100.0
2014-06-11 10:15:00,66.68,66.69,66.64,66.66,36200.0,58.607,58.6158,58.5718,58.5894,36200.0
2014-06-11 10:20:00,66.67,66.68,66.64,66.64,9300.0,58.5982,58.607,58.5718,58.5718,9300.0
2014-06-11 10:25:00,66.64,66.65,66.58,66.6,89700.0,58.5718,58.5806,58.5191,58.5367,89700.0
2014-06-11 10:30:00,66.59,66.59,66.55,66.56,25000.0,58.5279,58.5279,58.4927,58.5015,25000.0
2014-06-11 10:35:00,66.56,66.58,66.54,66.58,27600.0,58.5015,58.5191,58.4839,58.5191,27600.0
2014-06-11 10:40:00,66.58,66.64,66.57,66.63,43800.0,58.5191,58.5718,58.5103,58.563,43800.0
2014-06-11 10:45:00,66.64,66.64,66.58,66.58,10800.0,58.5718,58.5718,58.5191,58.5191,10800.0
2014-06-11 10:50:00,66.58,66.58,66.54,66.57,12800.0,58.5191,58.5191,58.4839,58.5103,12800.0
2014-06-11 10:55:00,66.57,66.59,66.56,66.56,33800.0,58.5103,58.5279,58.5015,58.5015,33800.0
2014-06-11 11:00:00,66.57,66.63,66.57,66.62,11600.0,58.5103,58.563,58.5103,58.5543,11600.0
2014-06-11 11:05:00,66.62,66.64,66.61,66.63,16300.0,58.5543,58.5718,58.5455,58.563,16300.0
2014-06-11 11:10:00,66.63,66.65,66.61,66.61,37400.0,58.563,58.5806,58.5455,58.5455,37400.0
2014-06-11 11:15:00,66.61,66.61,66.55,66.56,19000.0,58.5455,58.5455,58.4927,58.5015,19000.0
2014-06-11 11:20:00,66.55,66.59,66.55,66.58,14000.0,58.4927,58.5279,58.4927,58.5191,14000.0
2014-06-11 11:25:00,66.59,66.6,66.57,66.58,8100.0,58.5279,58.5367,58.5103,58.5191,8100.0
2014-06-11 11:30:00,66.59,66.61,66.59,66.59,10700.0,58.5279,58.5455,58.5279,58.5279,10700.0
2014-06-11 11:35:00,66.58,66.61,66.57,66.61,25500.0,58.5191,58.5455,58.5103,58.5455,25500.0
2014-06-11 11:40:00,66.61,66.62,66.58,66.58,9800.0,58.5455,58.5543,58.5191,58.5191,9800.0
2014-06-11 11:45:00,66.58,66.6,66.57,66.57,12600.0,58.5191,58.5367,58.5103,58.5103,12600.0
2014-06-11 11:50:00,66.57,66.63,66.57,66.63,11300.0,58.5103,58.563,58.5103,58.563,11300.0
2014-06-11 11:55:00,66.63,66.66,66.62,66.65,13400.0,58.563,58.5894,58.5543,58.5806,13400.0
2014-06-11 12:00:00,66.65,66.67,66.63,66.65,24700.0,58.5806,58.5982,58.563,58.5806,24700.0
2014-06-11 12:05:00,66.65,66.66,66.64,66.65,5600.0,58.5806,58.5894,58.5718,58.5806,5600.0
2014-06-11 12:10:00,66.65,66.67,66.65,66.65,6500.0,58.5806,58.5982,58.5806,58.5806,6500.0
2014-06-11 12:15:00,66.66,66.67,66.63,66.65,10900.0,58.5894,58.5982,58.563,58.5806,10900.0
2014-06-11 12:20:00,66.65,66.65,66.63,66.63,10400.0,58.5806,58.5806,58.563,58.563,10400.0
2014-06-11 12:25:00,66.63,66.64,66.62,66.62,30000.0,58.563,58.5718,58.5543,58.5543,30000.0
2014-06-11 12:30:00,66.62,66.65,66.61,66.65,11700.0,58.5543,58.5806,58.5455,58.5806,11700.0
2014-06-11 12:35:00,66.64,66.65,66.63,66.63,5200.0,58.5718,58.5806,58.563,58.563,5200.0
2014-06-11 12:40:00,66.63,66.64,66.62,66.62,5100.0,58.563,58.5718,58.5543,58.5543,5100.0
2014-06-11 12:45:00,66.63,66.64,66.62,66.64,8900.0,58.563,58.5718,58.5543,58.5718,8900.0
2014-06-11 12:50:00,66.64,66.65,66.64,66.64,2400.0,58.5718,58.5806,58.5718,58.5718,2400.0
2014-06-11 12:55:00,66.65,66.66,66.64,66.65,7800.0,58.5806,58.5894,58.5718,58.5806,7800.0
2014-06-11 13:00:00,66.65,66.66,66.6,66.6,10800.0,58.5806,58.5894,58.5367,58.5367,10800.0
2014-06-11 13:05:00,66.61,66.61,66.58,66.59,8300.0,58.5455,58.5455,58.5191,58.5279,8300.0
2014-06-11 13:10:00,66.59,66.61,66.58,66.58,20000.0,58.5279,58.5455,58.5191,58.5191,20000.0
2014-06-11 13:15:00,66.59,66.6,66.57,66.59,10900.0,58.5279,58.5367,58.5103,58.5279,10900.0
2014-06-11 13:20:00,66.59,66.62,66.58,66.6,19500.0,58.5279,58.5543,58.5191,58.5367,19500.0
2014-06-11 13:25:00,66.6,66.62,66.59,66.62,7400.0,58.5367,58.5543,58.5279,58.5543,7400.0
2014-06-11 13:30:00,66.62,66.63,66.62,66.62,7400.0,58.5543,58.563,58.5543,58.5543,7400.0
2014-06-11 13:35:00,66.63,66.63,66.59,66.59,14900.0,58.563,58.563,58.5279,58.5279,14900.0
2014-06-11 13:40:00,66.58,66.59,66.58,66.58,67200.0,58.5191,58.5279,58.5191,58.5191,67200.0
2014-06-11 13:45:00,66.59,66.59,66.55,66.55,31800.0,58.5279,58.5279,58.4927,58.4927,31800.0
2014-06-11 13:50:00,66.54,66.55,66.52,66.53,41600.0,58.4839,58.4927,58.4664,58.4752,41600.0
2014-06-11 13:55:00,66.53,66.53,66.5,66.5,10600.0,58.4752,58.4752,58.4488,58.4488,10600.0
2014-06-11 14:00:00,66.5,66.52,66.49,66.49,30000.0,58.4488,58.4664,58.44,58.44,30000.0
2014-06-11 14:05:00,66.49,66.49,66.43,66.44,53900.0,58.44,58.44,58.3873,58.3961,53900.0
2014-06-11 14:10:00,66.44,66.48,66.44,66.44,45400.0,58.3961,58.4312,58.3961,58.3961,45400.0
2014-06-11 14:15:00,66.44,66.49,66.43,66.49,26200.0,58.3961,58.44,58.3873,58.44,26200.0
2014-06-11 14:20:00,66.5,66.51,66.45,66.46,35700.0,58.4488,58.4576,58.4048,58.4136,35700.0
2014-06-11 14:25:00,66.46,66.53,66.46,66.52,39500.0,58.4136,58.4752,58.4136,58.4664,39500.0
2014-06-11 14:30:00,66.52,66.54,66.51,66.52,13800.0,58.4664,58.4839,58.4576,58.4664,13800.0
2014-06-11 14:35:00,66.53,66.53,66.51,66.52,22500.0,58.4752,58.4752,58.4576,58.4664,22500.0
2014-06-11 14:40:00,66.52,66.52,66.49,66.51,10900.0,58.4664,58.4664,58.44,58.4576,10900.0
2014-06-11 14:45:00,66.51,66.57,66.51,66.54,17500.0,58.4576,58.5103,58.4576,58.4839,17500.0
2014-06-11 14:50:00,66.54,66.54,66.51,66.53,11800.0,58.4839,58.4839,58.4576,58.4752,11800.0
2014-06-11 14:55:00,66.53,66.54,66.5,66.53,17600.0,58.4752,58.4839,58.4488,58.4752,17600.0
2014-06-11 15:00:00,66.53,66.56,66.53,66.54,25600.0,58.4752,58.5015,58.4752,58.4839,25600.0
2014-06-11 15:05:00,66.54,66.55,66.54,66.55,7600.0,58.4839,58.4927,58.4839,58.4927,7600.0
2014-06-11 15:10:00,66.54,66.57,66.54,66.54,12200.0,58.4839,58.5103,58.4839,58.4839,12200.0
2014-06-11 15:15:00,66.54,66.55,66.54,66.54,24800.0,58.4839,58.4927,58.4839,58.4839,24800.0
2014-06-11 15:20:00,66.54,66.56,66.54,66.56,30500.0,58.4839,58.5015,58.4839,58.5015,30500.0
2014-06-11 15:25:00,66.55,66.59,66.55,66.58,32000.0,58.4927,58.5279,58.4927,58.5191,32000.0
2014-06-11 15:30:00,66.59,66.62,66.59,66.61,30400.0,58.5279,58.5543,58.5279,58.5455,30400.0
2014-06-11 15:35:00,66.62,66.63,66.61,66.62,38800.0,58.5543,58.563,58.5455,58.5543,38800.0
2014-06-11 15:40:00,66.62,66.65,66.62,66.63,39100.0,58.5543,58.5806,58.5543,58.563,39100.0
2014-06-11 15:45:00,66.64,66.65,66.63,66.64,135400.0,58.5718,58.5806,58.563,58.5718,135400.0
2014-06-11 15:50:00,66.64,66.65,66.6,66.61,229600.0,58.5718,58.5806,58.5367,58.5455,229600.0
2014-06-11 15:55:00,66.61,66.61,66.57,66.61,514100.0,58.5455,58.5455,58.5103,58.5455,514100.0
2014-06-12 09:30:00,66.61,66.61,66.37,66.4,330800.0,58.5455,58.5455,58.3345,58.3609,330800.0
2014-06-12 09:35:00,66.41,66.41,66.29,66.33,155900.0,58.3697,58.3697,58.2642,58.2994,155900.0
2014-06-12 09:40:00,66.33,66.33,66.29,66.31,66800.0,58.2994,58.2994,58.2642,58.2818,66800.0
2014-06-12 09:45:00,66.31,66.36,66.3,66.31,74100.0,58.2818,58.3257,58.273,58.2818,74100.0
2014-06-12 09:50:00,66.3,66.33,66.28,66.3,58900.0,58.273,58.2994,58.2554,58.273,58900.0
2014-06-12 09:55:00,66.29,66.31,66.23,66.25,38900.0,58.2642,58.2818,58.2115,58.2291,38900.0
2014-06-12 10:00:00,66.25,66.31,66.25,66.29,21500.0,58.2291,58.2818,58.2291,58.2642,21500.0
2014-06-12 10:05:00,66.3,66.33,66.3,66.32,29300.0,58.273,58.2994,58.273,58.2906,29300.0
2014-06-12 10:10:00,66.32,66.32,66.26,66.26,23500.0,58.2906,58.2906,58.2378,58.2378,23500.0
2014-06-12 10:15:00,66.26,66.27,66.2,66.25,44700.0,58.2378,58.2466,58.1851,58.2291,44700.0
2014-06-12 10:20:00,66.25,66.29,66.24,66.26,64000.0,58.2291,58.2642,58.2203,58.2378,64000.0
2014-06-12 10:25:00,66.26,66.26,66.15,66.16,190100.0,58.2378,58.2378,58.1412,58.15,190100.0
2014-06-12 10:30:00,66.16,66.18,66.14,66.16,75400.0,58.15,58.1675,58.1324,58.15,75400.0
2014-06-12 10:35:00,66.17,66.17,66.11,66.11,36100.0,58.1587,58.1587,58.106,58.106,36100.0
2014-06-12 10:40:00,66.11,66.11,66.05,66.09,37900.0,58.106,58.106,58.0533,58.0884,37900.0
2014-06-12 10:45:00,66.09,66.11,66.07,66.09,21600.0,58.0884,58.106,58.0708,58.0884,21600.0
2014-06-12 10:50:00,66.09,66.16,66.09,66.15,126600.0,58.0884,58.15,58.0884,58.1412,126600.0
2014-06-12 10:55:00,66.16,66.17,66.14,66.14,20900.0,58.15,58.1587,58.1324,58.1324,20900.0
2014-06-12 11:00:00,66.14,66.16,66.11,66.16,30800.0,58.1324,58.15,58.106,58.15,30800.0
2014-06-12 11:05:00,66.16,66.17,66.14,66.17,17900.0,58.15,58.1587,58.1324,58.1587,17900.0
2014-06-12 11:10:00,66.18,66.2,66.17,66.2,9300.0,58.1675,58.1851,58.1587,58.1851,9300.0
2014-06-12 11:15:00,66.2,66.21,66.19,66.19,9400.0,58.1851,58.1939,58.1763,58.1763,9400.0
2014-06-12 11:20:00,66.2,66.2,66.17,66.18,10400.0,58.1851,58.1851,58.1587,58.1675,10400.0
2014-06-12 11:25:00,66.18,66.24,66.18,66.23,11200.0,58.1675,58.2203,58.1675,58.2115,11200.0
2014-06-12 11:30:00,66.22,66.23,66.21,66.22,15200.0,58.2027,58.2115,58.1939,58.2027,15200.0
2014-06-12 11:35:00,66.22,66.23,66.21,66.22,18700.0,58.2027,58.2115,58.1939,58.2027,18700.0
2014-06-12 11:40:00,66.22,66.23,66.21,66.21,8100.0,58.2027,58.2115,58.1939,58.1939,8100.0
2014-06-12 11:45:00,66.22,66.22,66.2,66.2,8800.0,58.2027,58.2027,58.1851,58.1851,8800.0
2014-06-12 11:50:00,66.2,66.2,66.16,66.18,23000.0,58.1851,58.1851,58.15,58.1675,23000.0
2014-06-12 11:55:00,66.17,66.19,66.17,66.18,6100.0,58.1587,58.1763,58.1587,58.1675,6100.0
2014-06-12 12:00:00,66.18,66.2,66.17,66.18,23400.0,58.1675,58.1851,58.1587,58.1675,23400.0
2014-06-12 12:05:00,66.18,66.2,66.17,66.2,8700.0,58.1675,58.1851,58.1587,58.1851,8700.0
2014-06-12 12:10:00,66.19,66.2,66.18,66.19,16000.0,58.1763,58.1851,58.1675,58.1763,16000.0
2014-06-12 12:15:00,66.19,66.2,66.17,66.18,11000.0,58.1763,58.1851,58.1587,58.1675,11000.0
2014-06-12 12:20:00,66.17,66.2,66.16,66.19,9700.0,58.1587,58.1851,58.15,58.1763,9700.0
2014-06-12 12:25:00,66.19,66.22,66.19,66.19,16000.0,58.1763,58.2027,58.1763,58.1763,16000.0
2014-06-12 12:30:00,66.2,66.2,66.17,66.17,4200.0,58.1851,58.1851,58.1587,58.1587,4200.0
2014-06-12 12:35:00,66.17,66.18,66.16,66.16,8900.0,58.1587,58.1675,58.15,58.15,8900.0
2014-06-12 12:40:00,66.15,66.16,66.12,66.12,21700.0,58.1412,58.15,58.1148,58.1148,21700.0
2014-06-12 12:45:00,66.11,66.12,66.11,66.11,7600.0,58.106,58.1148,58.106,58.106,7600.0
2014-06-12 12:50:00,66.12,66.12,66.05,66.05,28700.0,58.1148,58.1148,58.0533,58.0533,28700.0
2014-06-12 12:55:00,66.04,66.07,66.02,66.07,39300.0,58.0445,58.0708,58.0269,58.0708,39300.0
2014-06-12 13:00:00,66.07,66.08,66.03,66.05,27200.0,58.0708,58.0796,58.0357,58.0533,27200.0
2014-06-12 13:05:00,66.04,66.06,66.02,66.06,15100.0,58.0445,58.0621,58.0269,58.0621,15100.0
2014-06-12 13:10:00,66.06,66.07,66.02,66.03,40600.0,58.0621,58.0708,58.0269,58.0357,40600.0
2014-06-12 13:15:00,66.03,66.06,66.02,66.02,14900.0,58.0357,58.0621,58.0269,58.0269,14900.0
2014-06-12 13:20:00,66.01,66.04,65.98,65.99,135600.0,58.0181,58.0445,57.9917,58.0005,135600.0
2014-06-12 13:25:00,65.99,66.01,65.97,65.98,33600.0,58.0005,58.0181,57.983,57.9917,33600.0
2014-06-12 13:30:00,65.98,65.98,65.92,65.93,30600.0,57.9917,57.9917,57.939,57.9478,30600.0
2014-06-12 13:35:00,65.93,65.93,65.89,65.91,36600.0,57.9478,57.9478,57.9126,57.9302,36600.0
2014-06-12 13:40:00,65.91,65.95,65.89,65.92,52700.0,57.9302,57.9654,57.9126,57.939,52700.0
2014-06-12 13:45:00,65.92,65.94,65.85,65.86,63300.0,57.939,57.9566,57.8775,57.8863,63300.0
2014-06-12 13:50:00,65.86,65.86,65.81,65.81,171800.0,57.8863,57.8863,57.8423,57.8423,171800.0
2014-06-12 13:55:00,65.8,65.82,65.76,65.8,131400.0,57.8335,57.8511,57.7984,57.8335,131400.0
2014-06-12 14:00:00,65.8,65.81,65.77,65.8,162800.0,57.8335,57.8423,57.8072,57.8335,162800.0
2014-06-12 14:05:00,65.81,65.82,65.75,65.75,52200.0,57.8423,57.8511,57.7896,57.7896,52200.0
2014-06-12 14:10:00,65.75,65.8,65.75,65.79,26600.0,57.7896,57.8335,57.7896,57.8247,26600.0
2014-06-12 14:15:00,65.8,65.84,65.8,65.83,23200.0,57.8335,57.8687,57.8335,57.8599,23200.0
2014-06-12 14:20:00,65.84,65.84,65.78,65.78,44800.0,57.8687,57.8687,57.816,57.816,44800.0
2014-06-12 14:25:00,65.78,65.81,65.77,65.79,11500.0,57.816,57.8423,57.8072,57.8247,11500.0
2014-06-12 14:30:00,65.79,65.79,65.74,65.77,20400.0,57.8247,57.8247,57.7808,57.8072,20400.0
2014-06-12 14:35:00,65.77,65.79,65.74,65.77,146600.0,57.8072,57.8247,57.7808,57.8072,146600.0
2014-06-12 14:40:00,65.76,65.82,65.76,65.82,72000.0,57.7984,57.8511,57.7984,57.8511,72000.0
2014-06-12 14:45:00,65.81,65.84,65.81,65.84,24200.0,57.8423,57.8687,57.8423,57.8687,24200.0
2014-06-12 14:50:00,65.83,65.84,65.79,65.8,14400.0,57.8599,57.8687,57.8247,57.8335,14400.0
2014-06-12 14:55:00,65.81,65.82,65.76,65.79,25700.0,57.8423,57.8511,57.7984,57.8247,25700.0
2014-06-12 15:00:00,65.78,65.79,65.74,65.76,42700.0,57.816,57.8247,57.7808,57.7984,42700.0
2014-06-12 15:05:00,65.75,65.76,65.73,65.73,18700.0,57.7896,57.7984,57.772,57.772,18700.0
2014-06-12 15:10:00,65.72,65.73,65.67,65.72,66800.0,57.7632,57.772,57.7193,57.7632,66800.0
2014-06-12 15:15:00,65.73,65.77,65.71,65.76,74800.0,57.772,57.8072,57.7544,57.7984,74800.0
2014-06-12 15:20:00,65.76,65.81,65.76,65.78,60100.0,57.7984,57.8423,57.7984,57.816,60100.0
2014-06-12 15:25:00,65.78,65.78,65.72,65.74,94900.0,57.816,57.816,57.7632,57.7808,94900.0
2014-06-12 15:30:00,65.73,65.74,65.7,65.72,51600.0,57.772,57.7808,57.7456,57.7632,51600.0
2014-06-12 15:35:00,65.72,65.73,65.61,65.62,104400.0,57.7632,57.772,57.6665,57.6753,104400.0
2014-06-12 15:40:00,65.62,65.69,65.62,65.68,93800.0,57.6753,57.7369,57.6753,57.7281,93800.0
2014-06-12 15:45:00,65.69,65.75,65.69,65.71,168800.0,57.7369,57.7896,57.7369,57.7544,168800.0
2014-06-12 15:50:00,65.72,65.76,65.72,65.76,90900.0,57.7632,57.7984,57.7632,57.7984,90900.0
2014-06-12 15:55:00,65.76,65.77,65.72,65.76,305900.0,57.7984,57.8072,57.7632,57.7984,305900.0
2014-06-13 09:30:00,65.78,65.95,65.72,65.78,62000.0,57.816,57.9654,57.7632,57.816,62000.0
2014-06-13 09:35:00,65.76,65.77,65.6,65.61,52300.0,57.7984,57.8072,57.6578,57.6665,52300.0
2014-06-13 09:40:00,65.61,65.63,65.57,65.62,51500.0,57.6665,57.6841,57.6314,57.6753,51500.0
2014-06-13 09:45:00,65.62,65.63,65.53,65.55,53800.0,57.6753,57.6841,57.5962,57.6138,53800.0
2014-06-13 09:50:00,65.55,65.63,65.55,65.61,46600.0,57.6138,57.6841,57.6138,57.6665,46600.0
2014-06-13 09:55:00,65.58,65.59,65.47,65.52,53800.0,57.6402,57.649,57.5435,57.5874,53800.0
2014-06-13 10:00:00,65.53,65.54,65.42,65.43,79800.0,57.5962,57.605,57.4995,57.5083,79800.0
2014-06-13 10:05:00,65.43,65.46,65.4,65.45,101200.0,57.5083,57.5347,57.482,57.5259,101200.0
2014-06-13 10:10:00,65.45,65.53,65.43,65.52,30100.0,57.5259,57.5962,57.5083,57.5874,30100.0
2014-06-13 10:15:00,65.51,65.67,65.51,65.65,110900.0,57.5786,57.7193,57.5786,57.7017,110900.0
2014-06-13 10:20:00,65.65,65.7,65.63,65.67,30700.0,57.7017,57.7456,57.6841,57.7193,30700.0
2014-06-13 10:25:00,65.68,65.69,65.63,65.64,32700.0,57.7281,57.7369,57.6841,57.6929,32700.0
2014-06-13 10:30:00,65.64,65.78,65.64,65.76,24900.0,57.6929,57.816,57.6929,57.7984,24900.0
2014-06-13 10:35:00,65.76,65.77,65.73,65.76,28600.0,57.7984,57.8072,57.772,57.7984,28600.0
2014-06-13 10:40:00,65.76,65.78,65.73,65.76,15200.0,57.7984,57.816,57.772,57.7984,15200.0
2014-06-13 10:45:00,65.77,65.77,65.73,65.74,15400.0,57.8072,57.8072,57.772,57.7808,15400.0
2014-06-13 10:50:00,65.74,65.77,65.74,65.77,15200.0,57.7808,57.8072,57.7808,57.8072,15200.0
2014-06-13 10:55:00,65.76,65.79,65.75,65.79,29000.0,57.7984,57.8247,57.7896,57.8247,29000.0
2014-06-13 11:00:00,65.79,65.82,65.78,65.82,27200.0,57.8247,57.8511,57.816,57.8511,27200.0
2014-06-13 11:05:00,65.82,65.84,65.79,65.8,23800.0,57.8511,57.8687,57.8247,57.8335,23800.0
2014-06-13 11:10:00,65.82,65.82,65.77,65.78,19800.0,57.8511,57.8511,57.8072,57.816,19800.0
2014-06-13 11:15:00,65.77,65.79,65.76,65.76,16300.0,57.8072,57.8247,57.7984,57.7984,16300.0
2014-06-13 11:20:00,65.77,65.77,65.74,65.76,13100.0,57.8072,57.8072,57.7808,57.7984,13100.0
2014-06-13 11:25:00,65.75,65.76,65.73,65.75,105700.0,57.7896,57.7984,57.772,57.7896,105700.0
2014-06-13 11:30:00,65.75,65.76,65.69,65.69,18600.0,57.7896,57.7984,57.7369,57.7369,18600.0
2014-06-13 11:35:00,65.69,65.72,65.68,65.71,9100.0,57.7369,57.7632,57.7281,57.7544,9100.0
2014-06-13 11:40:00,65.71,65.73,65.7,65.71,11400.0,57.7544,57.772,57.7456,57.7544,11400.0
2014-06-13 11:45:00,65.71,65.71,65.67,65.69,12700.0,57.7544,57.7544,57.7193,57.7369,12700.0
2014-06-13 11:50:00,65.7,65.74,65.7,65.72,20500.0,57.7456,57.7808,57.7456,57.7632,20500.0
2014-06-13 11:55:00,65.73,65.75,65.72,65.73,8800.0,57.772,57.7896,57.7632,57.772,8800.0
2014-06-13 12:00:00,65.73,65.75,65.72,65.75,11700.0,57.772,57.7896,57.7632,57.7896,11700.0
2014-06-13 12:05:00,65.74,65.78,65.74,65.78,33700.0,57.7808,57.816,57.7808,57.816,33700.0
2014-06-13 12:10:00,65.77,65.78,65.75,65.75,5600.0,57.8072,57.816,57.7896,57.7896,5600.0
2014-06-13 12:15:00,65.76,65.8,65.76,65.8,18000.0,57.7984,57.8335,57.7984,57.8335,18000.0
2014-06-13 12:20:00,65.8,65.84,65.8,65.83,42600.0,57.8335,57.8687,57.8335,57.8599,42600.0
2014-06-13 12:25:00,65.84,65.84,65.82,65.82,9100.0,57.8687,57.8687,57.8511,57.8511,9100.0
2014-06-13 12:30:00,65.82,65.82,65.79,65.8,19400.0,57.8511,57.8511,57.8247,57.8335,19400.0
2014-06-13 12:35:00,65.79,65.79,65.77,65.77,2200.0,57.8247,57.8247,57.8072,57.8072,2200.0
2014-06-13 12:40:00,65.75,65.76,65.73,65.74,13200.0,57.7896,57.7984,57.772,57.7808,13200.0
2014-06-13 12:45:00,65.73,65.76,65.73,65.73,12200.0,57.772,57.7984,57.772,57.772,12200.0
2014-06-13 12:50:00,65.73,65.74,65.73,65.74,8200.0,57.772,57.7808,57.772,57.7808,8200.0
2014-06-13 12:55:00,65.74,65.75,65.72,65.72,5600.0,57.7808,57.7896,57.7632,57.7632,5600.0
2014-06-13 13:00:00,65.73,65.77,65.73,65.75,7400.0,57.772,57.8072,57.772,57.7896,7400.0
2014-06-13 13:05:00,65.75,65.76,65.73,65.74,13700.0,57.7896,57.7984,57.772,57.7808,13700.0
2014-06-13 13:10:00,65.74,65.74,65.7,65.7,9900.0,57.7808,57.7808,57.7456,57.7456,9900.0
2014-06-13 13:15:00,65.7,65.71,65.69,65.71,3200.0,57.7456,57.7544,57.7369,57.7544,3200.0
2014-06-13 13:20:00,65.71,65.71,65.69,65.7,11600.0,57.7544,57.7544,57.7369,57.7456,11600.0
2014-06-13 13:25:00,65.69,65.72,65.69,65.72,11800.0,57.7369,57.7632,57.7369,57.7632,11800.0
2014-06-13 13:30:00,65.73,65.73,65.69,65.71,18300.0,57.772,57.772,57.7369,57.7544,18300.0
2014-06-13 13:35:00,65.71,65.72,65.69,65.71,5500.0,57.7544,57.7632,57.7369,57.7544,5500.0
2014-06-13 13:40:00,65.71,65.73,65.7,65.72,10400.0,57.7544,57.772,57.7456,57.7632,10400.0
2014-06-13 13:45:00,65.73,65.74,65.72,65.73,12300.0,57.772,57.7808,57.7632,57.772,12300.0
2014-06-13 13:50:00,65.74,65.77,65.74,65.77,36200.0,57.7808,57.8072,57.7808,57.8072,36200.0
2014-06-13 13:55:00,65.77,65.77,65.74,65.75,17200.0,57.8072,57.8072,57.7808,57.7896,17200.0
2014-06-13 14:00:00,65.75,65.77,65.75,65.77,6200.0,57.7896,57.8072,57.7896,57.8072,6200.0
2014-06-13 14:05:00,65.76,65.77,65.75,65.77,8600.0,57.7984,57.8072,57.7896,57.8072,8600.0
2014-06-13 14:10:00,65.77,65.78,65.77,65.78,16100.0,57.8072,57.816,57.8072,57.816,16100.0
2014-06-13 14:15:00,65.78,65.81,65.78,65.81,22500.0,57.816,57.8423,57.816,57.8423,22500.0
2014-06-13 14:20:00,65.81,65.81,65.79,65.8,4000.0,57.8423,57.8423,57.8247,57.8335,4000.0
2014-06-13 14:25:00,65.79,65.8,65.78,65.78,6200.0,57.8247,57.8335,57.816,57.816,6200.0
2014-06-13 14:30:00,65.78,65.8,65.75,65.76,23800.0,57.816,57.8335,57.7896,57.7984,23800.0
2014-06-13 14:35:00,65.76,65.77,65.75,65.76,63300.0,57.7984,57.8072,57.7896,57.7984,63300.0
2014-06-13 14:40:00,65.77,65.78,65.76,65.77,46800.0,57.8072,57.816,57.7984,57.8072,46800.0
2014-06-13 14:45:00,65.77,65.78,65.77,65.78,7000.0,57.8072,57.816,57.8072,57.816,7000.0
2014-06-13 14:50:00,65.77,65.78,65.76,65.78,7400.0,57.8072,57.816,57.7984,57.816,7400.0
2014-06-13 14:55:00,65.77,65.77,65.75,65.76,8900.0,57.8072,57.8072,57.7896,57.7984,8900.0
2014-06-13 15:00:00,65.76,65.79,65.76,65.77,16500.0,57.7984,57.8247,57.7984,57.8072,16500.0
2014-06-13 15:05:00,65.78,65.85,65.78,65.84,50800.0,57.816,57.8775,57.816,57.8687,50800.0
2014-06-13 15:10:00,65.84,65.84,65.81,65.81,19800.0,57.8687,57.8687,57.8423,57.8423,19800.0
2014-06-13 15:15:00,65.82,65.82,65.76,65.78,111700.0,57.8511,57.8511,57.7984,57.816,111700.0
2014-06-13 15:20:00,65.78,65.78,65.69,65.69,65400.0,57.816,57.816,57.7369,57.7369,65400.0
2014-06-13 15:25:00,65.69,65.7,65.65,65.65,75400.0,57.7369,57.7456,57.7017,57.7017,75400.0
2014-06-13 15:30:00,65.65,65.66,65.61,65.63,50100.0,57.7017,57.7105,57.6665,57.6841,50100.0
2014-06-13 15:35:00,65.63,65.7,65.63,65.69,62600.0,57.6841,57.7456,57.6841,57.7369,62600.0
2014-06-13 15:40:00,65.7,65.71,65.64,65.64,165000.0,57.7456,57.7544,57.6929,57.6929,165000.0
2014-06-13 15:45:00,65.64,65.66,65.61,65.66,100900.0,57.6929,57.7105,57.6665,57.7105,100900.0
2014-06-13 15:50:00,65.66,65.72,65.66,65.69,137900.0,57.7105,57.7632,57.7105,57.7369,137900.0
2014-06-13 15:55:00,65.69,65.76,65.68,65.75,196200.0,57.7369,57.7984,57.7281,57.7896,196200.0
2014-06-16 09:30:00,65.56,65.69,65.56,65.64,59300.0,57.6226,57.7369,57.6226,57.6929,59300.0
2014-06-16 09:35:00,65.64,65.8,65.62,65.78,92700.0,57.6929,57.8335,57.6753,57.816,92700.0
2014-06-16 09:40:00,65.8,65.83,65.77,65.8,82500.0,57.8335,57.8599,57.8072,57.8335,82500.0
2014-06-16 09:45:00,65.8,65.86,65.8,65.85,38800.0,57.8335,57.8863,57.8335,57.8775,38800.0
2014-06-16 09:50:00,65.85,65.85,65.78,65.79,35900.0,57.8775,57.8775,57.816,57.8247,35900.0
2014-06-16 09:55:00,65.8,65.8,65.75,65.77,58600.0,57.8335,57.8335,57.7896,57.8072,58600.0
2014-06-16 10:00:00,65.78,65.94,65.78,65.93,110500.0,57.816,57.9566,57.816,57.9478,110500.0
2014-06-16 10:05:00,65.94,65.98,65.9,65.91,56100.0,57.9566,57.9917,57.9214,57.9302,56100.0
2014-06-16 10:10:00,65.91,65.99,65.91,65.95,43600.0,57.9302,58.0005,57.9302,57.9654,43600.0
2014-06-16 10:15:00,65.95,65.98,65.95,65.96,30900.0,57.9654,57.9917,57.9654,57.9742,30900.0
2014-06-16 10:20:00,65.97,65.97,65.91,65.92,26900.0,57.983,57.983,57.9302,57.939,26900.0
2014-06-16 10:25:00,65.92,65.95,65.87,65.88,19000.0,57.939,57.9654,57.8951,57.9039,19000.0
2014-06-16 10:30:00,65.88,65.93,65.87,65.89,24700.0,57.9039,57.9478,57.8951,57.9126,24700.0
2014-06-16 10:35:00,65.89,65.89,65.83,65.83,33900.0,57.9126,57.9126,57.8599,57.8599,33900.0
2014-06-16 10:40:00,65.84,65.85,65.81,65.85,182300.0,57.8687,57.8775,57.8423,57.8775,182300.0
2014-06-16 10:45:00,65.85,65.89,65.85,65.88,10600.0,57.8775,57.9126,57.8775,57.9039,10600.0
2014-06-16 10:50:00,65.88,65.88,65.85,65.87,44000.0,57.9039,57.9039,57.8775,57.8951,44000.0
2014-06-16 10:55:00,65.86,65.88,65.83,65.85,19800.0,57.8863,57.9039,57.8599,57.8775,19800.0
2014-06-16 11:00:00,65.85,65.86,65.84,65.86,21000.0,57.8775,57.8863,57.8687,57.8863,21000.0
2014-06-16 11:05:00,65.85,65.85,65.71,65.74,69900.0,57.8775,57.8775,57.7544,57.7808,69900.0
2014-06-16 11:10:00,65.73,65.74,65.7,65.73,18100.0,57.772,57.7808,57.7456,57.772,18100.0
2014-06-16 11:15:00,65.73,65.73,65.69,65.69,23400.0,57.772,57.772,57.7369,57.7369,23400.0
2014-06-16 11:20:00,65.69,65.72,65.67,65.72,22900.0,57.7369,57.7632,57.7193,57.7632,22900.0
2014-06-16 11:25:00,65.71,65.72,65.69,65.7,21700.0,57.7544,57.7632,57.7369,57.7456,21700.0
2014-06-16 11:30:00,65.7,65.7,65.63,65.64,50500.0,57.7456,57.7456,57.6841,57.6929,50500.0
2014-06-16 11:35:00,65.63,65.65,65.62,65.65,13900.0,57.6841,57.7017,57.6753,57.7017,13900.0
2014-06-16 11:40:00,65.65,65.7,65.64,65.69,18800.0,57.7017,57.7456,57.6929,57.7369,18800.0
2014-06-16 11:45:00,65.68,65.7,65.68,65.68,16700.0,57.7281,57.7456,57.7281,57.7281,16700.0
2014-06-16 11:50:00,65.67,65.69,65.67,65.68,16200.0,57.7193,57.7369,57.7193,57.7281,16200.0
2014-06-16 11:55:00,65.69,65.73,65.69,65.73,8800.0,57.7369,57.772,57.7369,57.772,8800.0
2014-06-16 12:00:00,65.72,65.74,65.72,65.74,18600.0,57.7632,57.7808,57.7632,57.7808,18600.0
2014-06-16 12:05:00,65.74,65.76,65.71,65.75,22400.0,57.7808,57.7984,57.7544,57.7896,22400.0
2014-06-16 12:10:00,65.75,65.8,65.75,65.78,54600.0,57.7896,57.8335,57.7896,57.816,54600.0
2014-06-16 12:15:00,65.79,65.81,65.77,65.77,20300.0,57.8247,57.8423,57.8072,57.8072,20300.0
2014-06-16 12:20:00,65.78,65.81,65.77,65.8,33600.0,57.816,57.8423,57.8072,57.8335,33600.0
2014-06-16 12:25:00,65.8,65.82,65.8,65.82,16400.0,57.8335,57.8511,57.8335,57.8511,16400.0
2014-06-16 12:30:00,65.82,65.82,65.78,65.8,8900.0,57.8511,57.8511,57.816,57.8335,8900.0
2014-06-16 12:35:00,65.8,65.81,65.78,65.81,19600.0,57.8335,57.8423,57.816,57.8423,19600.0
2014-06-16 12:40:00,65.81,65.83,65.8,65.83,10100.0,57.8423,57.8599,57.8335,57.8599,10100.0
2014-06-16 12:45:00,65.83,65.83,65.79,65.81,11500.0,57.8599,57.8599,57.8247,57.8423,11500.0
2014-06-16 12:50:00,65.82,65.89,65.82,65.89,14400.0,57.8511,57.9126,57.8511,57.9126,14400.0
2014-06-16 12:55:00,65.88,65.93,65.88,65.91,10600.0,57.9039,57.9478,57.9039,57.9302,10600.0
2014-06-16 13:00:00,65.91,65.94,65.89,65.93,166100.0,57.9302,57.9566,57.9126,57.9478,166100.0
2014-06-16 13:05:00,65.93,65.98,65.93,65.97,101400.0,57.9478,57.9917,57.9478,57.983,101400.0
2014-06-16 13:10:00,65.97,65.98,65.95,65.95,56000.0,57.983,57.9917,57.9654,57.9654,56000.0
2014-06-16 13:15:00,65.95,65.96,65.93,65.95,23800.0,57.9654,57.9742,57.9478,57.9654,23800.0
2014-06-16 13:20:00,65.94,65.96,65.94,65.95,34800.0,57.9566,57.9742,57.9566,57.9654,34800.0
2014-06-16 13:25:00,65.96,65.98,65.96,65.97,10900.0,57.9742,57.9917,57.9742,57.983,10900.0
2014-06-16 13:30:00,65.97,65.98,65.96,65.97,72200.0,57.983,57.9917,57.9742,57.983,72200.0
2014-06-16 13:35:00,65.98,66.0,65.94,65.94,72100.0,57.9917,58.0093,57.9566,57.9566,72100.0
2014-06-16 13:40:00,65.94,65.95,65.93,65.95,18700.0,57.9566,57.9654,57.9478,57.9654,18700.0
2014-06-16 13:45:00,65.95,65.96,65.94,65.95,28000.0,57.9654,57.9742,57.9566,57.9654,28000.0
2014-06-16 13:50:00,65.95,65.96,65.91,65.92,37600.0,57.9654,57.9742,57.9302,57.939,37600.0
2014-06-16 13:55:00,65.91,65.92,65.89,65.92,9100.0,57.9302,57.939,57.9126,57.939,9100.0
2014-06-16 14:00:00,65.92,65.95,65.92,65.95,14800.0,57.939,57.9654,57.939,57.9654,14800.0
2014-06-16 14:05:00,65.95,65.95,65.92,65.93,44000.0,57.9654,57.9654,57.939,57.9478,44000.0
2014-06-16 14:10:00,65.95,65.95,65.92,65.94,5100.0,57.9654,57.9654,57.939,57.9566,5100.0
2014-06-16 14:15:00,65.94,65.94,65.9,65.91,13200.0,57.9566,57.9566,57.9214,57.9302,13200.0
2014-06-16 14:20:00,65.9,65.97,65.9,65.97,16200.0,57.9214,57.983,57.9214,57.983,16200.0
2014-06-16 14:25:00,65.97,65.98,65.96,65.98,25300.0,57.983,57.9917,57.9742,57.9917,25300.0
2014-06-16 14:30:00,65.99,66.0,65.97,65.98,15200.0,58.0005,58.0093,57.983,57.9917,15200.0
2014-06-16 14:35:00,65.98,66.01,65.98,65.99,22800.0,57.9917,58.0181,57.9917,58.0005,22800.0
2014-06-16 14:40:00,66.0,66.0,65.95,65.97,34700.0,58.0093,58.0093,57.9654,57.983,34700.0
2014-06-16 14:45:00,65.97,66.0,65.97,65.99,30300.0,57.983,58.0093,57.983,58.0005,30300.0
2014-06-16 14:50:00,65.99,66.0,65.96,65.96,38800.0,58.0005,58.0093,57.9742,57.9742,38800.0
2014-06-16 14:55:00,65.96,65.97,65.92,65.93,66600.0,57.9742,57.983,57.939,57.9478,66600.0
2014-06-16 15:00:00,65.92,65.92,65.87,65.89,42600.0,57.939,57.939,57.8951,57.9126,42600.0
2014-06-16 15:05:00,65.88,65.93,65.88,65.93,39500.0,57.9039,57.9478,57.9039,57.9478,39500.0
2014-06-16 15:10:00,65.93,65.93,65.88,65.88,47800.0,57.9478,57.9478,57.9039,57.9039,47800.0
2014-06-16 15:15:00,65.87,65.89,65.85,65.88,26400.0,57.8951,57.9126,57.8775,57.9039,26400.0
2014-06-16 15:20:00,65.89,65.93,65.88,65.9,42200.0,57.9126,57.9478,57.9039,57.9214,42200.0
2014-06-16 15:25:00,65.9,65.94,65.9,65.92,32200.0,57.9214,57.9566,57.9214,57.939,32200.0
2014-06-16 15:30:00,65.93,65.94,65.92,65.93,30600.0,57.9478,57.9566,57.939,57.9478,30600.0
2014-06-16 15:35:00,65.93,65.97,65.92,65.96,90700.0,57.9478,57.983,57.939,57.9742,90700.0
2014-06-16 15:40:00,65.96,65.97,65.94,65.96,104000.0,57.9742,57.983,57.9566,57.9742,104000.0
2014-06-16 15:45:00,65.95,65.97,65.92,65.93,52600.0,57.9654,57.983,57.939,57.9478,52600.0
2014-06-16 15:50:00,65.93,65.98,65.93,65.97,70400.0,57.9478,57.9917,57.9478,57.983,70400.0
2014-06-16 15:55:00,65.98,66.0,65.96,65.99,163600.0,57.9917,58.0093,57.9742,58.0005,163600.0
2014-06-17 09:30:00,65.97,65.97,65.79,65.94,77000.0,57.983,57.983,57.8247,57.9566,77000.0
2014-06-17 09:35:00,65.93,66.0,65.83,65.93,120500.0,57.9478,58.0093,57.8599,57.9478,120500.0
2014-06-17 09:40:00,65.92,66.04,65.9,66.04,129200.0,57.939,58.0445,57.9214,58.0445,129200.0
2014-06-17 09:45:00,66.05,66.06,66.0,66.03,59000.0,58.0533,58.0621,58.0093,58.0357,59000.0
2014-06-17 09:50:00,66.03,66.08,66.01,66.06,42700.0,58.0357,58.0796,58.0181,58.0621,42700.0
2014-06-17 09:55:00,66.06,66.09,66.01,66.02,134300.0,58.0621,58.0884,58.0181,58.0269,134300.0
2014-06-17 10:00:00,66.02,66.05,66.01,66.04,48600.0,58.0269,58.0533,58.0181,58.0445,48600.0
2014-06-17 10:05:00,66.05,66.18,66.04,66.16,38200.0,58.0533,58.1675,58.0445,58.15,38200.0
2014-06-17 10:10:00,66.16,66.17,66.11,66.11,63700.0,58.15,58.1587,58.106,58.106,63700.0
2014-06-17 10:15:00,66.11,66.13,66.09,66.09,13300.0,58.106,58.1236,58.0884,58.0884,13300.0
2014-06-17 10:20:00,66.1,66.13,66.1,66.1,31400.0,58.0972,58.1236,58.0972,58.0972,31400.0
2014-06-17 10:25:00,66.1,66.1,66.08,66.09,41400.0,58.0972,58.0972,58.0796,58.0884,41400.0
2014-06-17 10:30:00,66.1,66.1,66.0,66.01,25100.0,58.0972,58.0972,58.0093,58.0181,25100.0
2014-06-17 10:35:00,66.01,66.03,66.0,66.03,72700.0,58.0181,58.0357,58.0093,58.0357,72700.0
2014-06-17 10:40:00,66.02,66.03,65.98,65.99,22200.0,58.0269,58.0357,57.9917,58.0005,22200.0
2014-06-17 10:45:00,65.99,65.99,65.9,65.91,28000.0,58.0005,58.0005,57.9214,57.9302,28000.0
2014-06-17 10:50:00,65.9,65.94,65.86,65.94,26000.0,57.9214,57.9566,57.8863,57.9566,26000.0
2014-06-17 10:55:00,65.93,65.99,65.92,65.98,20100.0,57.9478,58.0005,57.939,57.9917,20100.0
2014-06-17 11:00:00,65.98,66.02,65.97,65.98,75700.0,57.9917,58.0269,57.983,57.9917,75700.0
2014-06-17 11:05:00,65.98,65.98,65.91,65.91,35100.0,57.9917,57.9917,57.9302,57.9302,35100.0
2014-06-17 11:10:00,65.91,65.98,65.91,65.96,25200.0,57.9302,57.9917,57.9302,57.9742,25200.0
2014-06-17 11:15:00,65.95,66.03,65.95,66.02,22100.0,57.9654,58.0357,57.9654,58.0269,22100.0
2014-06-17 11:20:00,66.02,66.04,66.0,66.02,25100.0,58.0269,58.0445,58.0093,58.0269,25100.0
2014-06-17 11:25:00,66.02,66.05,66.0,66.04,17500.0,58.0269,58.0533,58.0093,58.0445,17500.0
2014-06-17 11:30:00,66.04,66.07,66.03,66.07,12200.0,58.0445,58.0708,58.0357,58.0708,12200.0
2014-06-17 11:35:00,66.07,66.09,66.06,66.08,11800.0,58.0708,58.0884,58.0621,58.0796,11800.0
2014-06-17 11:40:00,66.09,66.09,66.03,66.04,22600.0,58.0884,58.0884,58.0357,58.0445,22600.0
2014-06-17 11:45:00,66.05,66.09,66.05,66.09,15400.0,58.0533,58.0884,58.0533,58.0884,15400.0
2014-06-17 11:50:00,66.08,66.11,66.08,66.11,11800.0,58.0796,58.106,58.0796,58.106,11800.0
2014-06-17 11:55:00,66.11,66.13,66.1,66.11,23500.0,58.106,58.1236,58.0972,58.106,23500.0
2014-06-17 12:00:00,66.12,66.13,66.1,66.12,10200.0,58.1148,58.1236,58.0972,58.1148,10200.0
2014-06-17 12:05:00,66.12,66.12,66.11,66.12,11300.0,58.1148,58.1148,58.106,58.1148,11300.0
2014-06-17 12:10:00,66.11,66.12,66.1,66.12,14500.0,58.106,58.1148,58.0972,58.1148,14500.0
2014-06-17 12:15:00,66.12,66.15,66.11,66.13,14900.0,58.1148,58.1412,58.106,58.1236,14900.0
2014-06-17 12:20:00,66.13,66.17,66.13,66.16,9800.0,58.1236,58.1587,58.1236,58.15,9800.0
2014-06-17 12:25:00,66.16,66.17,66.13,66.13,92600.0,58.15,58.1587,58.1236,58.1236,92600.0
2014-06-17 12:30:00,66.13,66.16,66.13,66.15,53400.0,58.1236,58.15,58.1236,58.1412,53400.0
2014-06-17 12:35:00,66.15,66.19,66.15,66.19,13500.0,58.1412,58.1763,58.1412,58.1763,13500.0
2014-06-17 12:40:00,66.19,66.23,66.19,66.2,25600.0,58.1763,58.2115,58.1763,58.1851,25600.0
2014-06-17 12:45:00,66.2,66.21,66.18,66.2,14000.0,58.1851,58.1939,58.1675,58.1851,14000.0
2014-06-17 12:50:00,66.19,66.21,66.19,66.21,16400.0,58.1763,58.1939,58.1763,58.1939,16400.0
2014-06-17 12:55:00,66.21,66.21,66.17,66.17,16800.0,58.1939,58.1939,58.1587,58.1587,16800.0
2014-06-17 13:00:00,66.18,66.19,66.14,66.14,41500.0,58.1675,58.1763,58.1324,58.1324,41500.0
2014-06-17 13:05:00,66.14,66.16,66.13,66.16,16800.0,58.1324,58.15,58.1236,58.15,16800.0
2014-06-17 13:10:00,66.15,66.18,66.15,66.17,13200.0,58.1412,58.1675,58.1412,58.1587,13200.0
2014-06-17 13:15:00,66.17,66.19,66.17,66.19,12800.0,58.1587,58.1763,58.1587,58.1763,12800.0
2014-06-17 13:20:00,66.18,66.19,66.17,66.18,16800.0,58.1675,58.1763,58.1587,58.1675,16800.0
2014-06-17 13:25:00,66.17,66.17,66.15,66.15,14600.0,58.1587,58.1587,58.1412,58.1412,14600.0
2014-06-17 13:30:00,66.15,66.21,66.14,66.19,18100.0,58.1412,58.1939,58.1324,58.1763,18100.0
2014-06-17 13:35:00,66.19,66.2,66.17,66.2,36500.0,58.1763,58.1851,58.1587,58.1851,36500.0
2014-06-17 13:40:00,66.21,66.23,66.2,66.23,21500.0,58.1939,58.2115,58.1851,58.2115,21500.0
2014-06-17 13:45:00,66.24,66.26,66.21,66.21,23500.0,58.2203,58.2378,58.1939,58.1939,23500.0
2014-06-17 13:50:00,66.21,66.22,66.2,66.2,16100.0,58.1939,58.2027,58.1851,58.1851,16100.0
2014-06-17 13:55:00,66.21,66.24,66.21,66.23,14200.0,58.1939,58.2203,58.1939,58.2115,14200.0
2014-06-17 14:00:00,66.23,66.23,66.16,66.17,36800.0,58.2115,58.2115,58.15,58.1587,36800.0
2014-06-17 14:05:00,66.16,66.19,66.16,66.19,34300.0,58.15,58.1763,58.15,58.1763,34300.0
2014-06-17 14:10:00,66.18,66.19,66.17,66.19,22300.0,58.1675,58.1763,58.1587,58.1763,22300.0
2014-06-17 14:15:00,66.19,66.21,66.19,66.2,22400.0,58.1763,58.1939,58.1763,58.1851,22400.0
2014-06-17 14:20:00,66.21,66.26,66.21,66.25,26500.0,58.1939,58.2378,58.1939,58.2291,26500.0
2014-06-17 14:25:00,66.25,66.26,66.25,66.25,10900.0,58.2291,58.2378,58.2291,58.2291,10900.0
2014-06-17 14:30:00,66.26,66.27,66.23,66.23,10900.0,58.2378,58.2466,58.2115,58.2115,10900.0
2014-06-17 14:35:00,66.23,66.25,66.23,66.25,10700.0,58.2115,58.2291,58.2115,58.2291,10700.0
2014-06-17 14:40:00,66.25,66.25,66.22,66.24,22800.0,58.2291,58.2291,58.2027,58.2203,22800.0
2014-06-17 14:45:00,66.24,66.27,66.24,66.25,30300.0,58.2203,58.2466,58.2203,58.2291,30300.0
2014-06-17 14:50:00,66.25,66.26,66.23,66.23,16100.0,58.2291,58.2378,58.2115,58.2115,16100.0
2014-06-17 14:55:00,66.23,66.27,66.22,66.26,36600.0,58.2115,58.2466,58.2027,58.2378,36600.0
2014-06-17 15:00:00,66.26,66.27,66.25,66.26,22600.0,58.2378,58.2466,58.2291,58.2378,22600.0
2014-06-17 15:05:00,66.26,66.26,66.18,66.2,25700.0,58.2378,58.2378,58.1675,58.1851,25700.0
2014-06-17 15:10:00,66.21,66.22,66.2,66.2,14000.0,58.1939,58.2027,58.1851,58.1851,14000.0
2014-06-17 15:15:00,66.2,66.23,66.19,66.21,26800.0,58.1851,58.2115,58.1763,58.1939,26800.0
2014-06-17 15:20:00,66.21,66.24,66.2,66.22,39200.0,58.1939,58.2203,58.1851,58.2027,39200.0
2014-06-17 15:25:00,66.21,66.24,66.2,66.23,38300.0,58.1939,58.2203,58.1851,58.2115,38300.0
2014-06-17 15:30:00,66.23,66.25,66.21,66.25,157700.0,58.2115,58.2291,58.1939,58.2291,157700.0
2014-06-17 15:35:00,66.25,66.25,66.23,66.23,268100.0,58.2291,58.2291,58.2115,58.2115,268100.0
2014-06-17 15:40:00,66.23,66.25,66.23,66.23,749000.0,58.2115,58.2291,58.2115,58.2115,749000.0
2014-06-17 15:45:00,66.24,66.24,66.22,66.22,76200.0,58.2203,58.2203,58.2027,58.2027,76200.0
2014-06-17 15:50:00,66.22,66.22,66.17,66.18,97200.0,58.2027,58.2027,58.1587,58.1675,97200.0
2014-06-17 15:55:00,66.17,66.22,66.17,66.2,149300.0,58.1587,58.2027,58.1587,58.1851,149300.0
2014-06-18 09:30:00,66.14,66.28,66.1,66.16,93900.0,58.1324,58.2554,58.0972,58.15,93900.0
2014-06-18 09:35:00,66.16,66.18,66.11,66.15,164500.0,58.15,58.1675,58.106,58.1412,164500.0
2014-06-18 09:40:00,66.15,66.16,66.09,66.1,182100.0,58.1412,58.15,58.0884,58.0972,182100.0
2014-06-18 09:45:00,66.1,66.16,66.09,66.15,120800.0,58.0972,58.15,58.0884,58.1412,120800.0
2014-06-18 09:50:00,66.14,66.15,66.08,66.13,48800.0,58.1324,58.1412,58.0796,58.1236,48800.0
2014-06-18 09:55:00,66.12,66.16,66.11,66.13,51300.0,58.1148,58.15,58.106,58.1236,51300.0
2014-06-18 10:00:00,66.13,66.15,66.11,66.12,37300.0,58.1236,58.1412,58.106,58.1148,37300.0
2014-06-18 10:05:00,66.13,66.15,66.07,66.08,72600.0,58.1236,58.1412,58.0708,58.0796,72600.0
2014-06-18 10:10:00,66.07,66.1,66.04,66.08,32300.0,58.0708,58.0972,58.0445,58.0796,32300.0
2014-06-18 10:15:00,66.08,66.13,66.08,66.13,23300.0,58.0796,58.1236,58.0796,58.1236,23300.0
2014-06-18 10:20:00,66.13,66.14,66.12,66.13,30200.0,58.1236,58.1324,58.1148,58.1236,30200.0
2014-06-18 10:25:00,66.14,66.14,66.13,66.13,24900.0,58.1324,58.1324,58.1236,58.1236,24900.0
2014-06-18 10:30:00,66.13,66.16,66.13,66.15,58900.0,58.1236,58.15,58.1236,58.1412,58900.0
2014-06-18 10:35:00,66.15,66.15,66.12,66.13,28800.0,58.1412,58.1412,58.1148,58.1236,28800.0
2014-06-18 10:40:00,66.13,66.14,66.1,66.11,92100.0,58.1236,58.1324,58.0972,58.106,92100.0
2014-06-18 10:45:00,66.11,66.15,66.11,66.14,22200.0,58.106,58.1412,58.106,58.1324,22200.0
2014-06-18 10:50:00,66.14,66.16,66.14,66.14,45400.0,58.1324,58.15,58.1324,58.1324,45400.0
2014-06-18 10:55:00,66.14,66.14,66.05,66.05,47000.0,58.1324,58.1324,58.0533,58.0533,47000.0
2014-06-18 11:00:00,66.04,66.07,66.04,66.06,38000.0,58.0445,58.0708,58.0445,58.0621,38000.0
2014-06-18 11:05:00,66.06,66.11,66.06,66.1,17500.0,58.0621,58.106,58.0621,58.0972,17500.0
2014-06-18 11:10:00,66.1,66.11,66.08,66.09,130800.0,58.0972,58.106,58.0796,58.0884,130800.0
2014-06-18 11:15:00,66.09,66.11,66.09,66.1,188700.0,58.0884,58.106,58.0884,58.0972,188700.0
2014-06-18 11:20:00,66.1,66.11,66.09,66.11,226000.0,58.0972,58.106,58.0884,58.106,226000.0
2014-06-18 11:25:00,66.09,66.1,66.09,66.1,25900.0,58.0884,58.0972,58.0884,58.0972,25900.0
2014-06-18 11:30:00,66.1,66.11,66.09,66.1,150300.0,58.0972,58.106,58.0884,58.0972,150300.0
2014-06-18 11:35:00,66.1,66.13,66.1,66.11,30700.0,58.0972,58.1236,58.0972,58.106,30700.0
2014-06-18 11:40:00,66.11,66.15,66.11,66.15,109500.0,58.106,58.1412,58.106,58.1412,109500.0
2014-06-18 11:45:00,66.15,66.16,66.14,66.14,38300.0,58.1412,58.15,58.1324,58.1324,38300.0
2014-06-18 11:50:00,66.13,66.14,66.11,66.11,110600.0,58.1236,58.1324,58.106,58.106,110600.0
2014-06-18 11:55:00,66.11,66.12,66.11,66.12,23400.0,58.106,58.1148,58.106,58.1148,23400.0
2014-06-18 12:00:00,66.12,66.13,66.1,66.11,22300.0,58.1148,58.1236,58.0972,58.106,22300.0
2014-06-18 12:05:00,66.11,66.13,66.11,66.13,40600.0,58.106,58.1236,58.106,58.1236,40600.0
2014-06-18 12:10:00,66.13,66.13,66.11,66.11,61600.0,58.1236,58.1236,58.106,58.106,61600.0
2014-06-18 12:15:00,66.11,66.14,66.11,66.13,140100.0,58.106,58.1324,58.106,58.1236,140100.0
2014-06-18 12:20:00,66.13,66.13,66.12,66.12,65600.0,58.1236,58.1236,58.1148,58.1148,65600.0
2014-06-18 12:25:00,66.13,66.13,66.12,66.12,60700.0,58.1236,58.1236,58.1148,58.1148,60700.0
2014-06-18 12:30:00,66.12,66.13,66.12,66.13,34800.0,58.1148,58.1236,58.1148,58.1236,34800.0
2014-06-18 12:35:00,66.13,66.15,66.13,66.15,97100.0,58.1236,58.1412,58.1236,58.1412,97100.0
2014-06-18 12:40:00,66.14,66.15,66.13,66.14,11100.0,58.1324,58.1412,58.1236,58.1324,11100.0
2014-06-18 12:45:00,66.15,66.18,66.15,66.18,19400.0,58.1412,58.1675,58.1412,58.1675,19400.0
2014-06-18 12:50:00,66.18,66.2,66.17,66.19,30900.0,58.1675,58.1851,58.1587,58.1763,30900.0
2014-06-18 12:55:00,66.19,66.2,66.19,66.2,6400.0,58.1763,58.1851,58.1763,58.1851,6400.0
2014-06-18 13:00:00,66.2,66.21,66.19,66.19,17700.0,58.1851,58.1939,58.1763,58.1763,17700.0
2014-06-18 13:05:00,66.19,66.19,66.18,66.18,12300.0,58.1763,58.1763,58.1675,58.1675,12300.0
2014-06-18 13:10:00,66.17,66.18,66.16,66.16,6500.0,58.1587,58.1675,58.15,58.15,6500.0
2014-06-18 13:15:00,66.16,66.17,66.16,66.16,4900.0,58.15,58.1587,58.15,58.15,4900.0
2014-06-18 13:20:00,66.16,66.2,66.15,66.2,20800.0,58.15,58.1851,58.1412,58.1851,20800.0
2014-06-18 13:25:00,66.19,66.2,66.19,66.19,5800.0,58.1763,58.1851,58.1763,58.1763,5800.0
2014-06-18 13:30:00,66.18,66.19,66.11,66.14,45500.0,58.1675,58.1763,58.106,58.1324,45500.0
2014-06-18 13:35:00,66.13,66.13,66.1,66.1,24000.0,58.1236,58.1236,58.0972,58.0972,24000.0
2014-06-18 13:40:00,66.1,66.11,66.09,66.1,37900.0,58.0972,58.106,58.0884,58.0972,37900.0
2014-06-18 13:45:00,66.1,66.12,66.09,66.12,27900.0,58.0972,58.1148,58.0884,58.1148,27900.0
2014-06-18 13:50:00,66.12,66.18,66.11,66.17,32100.0,58.1148,58.1675,58.106,58.1587,32100.0
2014-06-18 13:55:00,66.17,66.18,66.12,66.14,17100.0,58.1587,58.1675,58.1148,58.1324,17100.0
2014-06-18 14:00:00,66.14,66.41,66.06,66.28,233300.0,58.1324,58.3697,58.0621,58.2554,233300.0
2014-06-18 14:05:00,66.28,66.3,66.13,66.3,142000.0,58.2554,58.273,58.1236,58.273,142000.0
2014-06-18 14:10:00,66.29,66.38,66.29,66.37,84500.0,58.2642,58.3433,58.2642,58.3345,84500.0
2014-06-18 14:15:00,66.38,66.42,66.38,66.4,63200.0,58.3433,58.3785,58.3433,58.3609,63200.0
2014-06-18 14:20:00,66.41,66.45,66.41,66.41,104800.0,58.3697,58.4048,58.3697,58.3697,104800.0
2014-06-18 14:25:00,66.42,66.48,66.42,66.46,59500.0,58.3785,58.4312,58.3785,58.4136,59500.0
2014-06-18 14:30:00,66.47,66.55,66.47,66.49,77200.0,58.4224,58.4927,58.4224,58.44,77200.0
2014-06-18 14:35:00,66.49,66.52,66.48,66.51,47600.0,58.44,58.4664,58.4312,58.4576,47600.0
2014-06-18 14:40:00,66.5,66.5,66.43,66.46,39500.0,58.4488,58.4488,58.3873,58.4136,39500.0
2014-06-18 14:45:00,66.45,66.49,66.44,66.48,69900.0,58.4048,58.44,58.3961,58.4312,69900.0
2014-06-18 14:50:00,66.49,66.54,66.48,66.52,51500.0,58.44,58.4839,58.4312,58.4664,51500.0
2014-06-18 14:55:00,66.53,66.58,66.53,66.57,54100.0,58.4752,58.5191,58.4752,58.5103,54100.0
2014-06-18 15:00:00,66.56,66.64,66.56,66.6,85900.0,58.5015,58.5718,58.5015,58.5367,85900.0
2014-06-18 15:05:00,66.61,66.68,66.61,66.65,52200.0,58.5455,58.607,58.5455,58.5806,52200.0
2014-06-18 15:10:00,66.65,66.65,66.59,66.6,18200.0,58.5806,58.5806,58.5279,58.5367,18200.0
2014-06-18 15:15:00,66.6,66.67,66.6,66.65,50300.0,58.5367,58.5982,58.5367,58.5806,50300.0
2014-06-18 15:20:00,66.66,66.66,66.61,66.61,22300.0,58.5894,58.5894,58.5455,58.5455,22300.0
2014-06-18 15:25:00,66.62,66.65,66.58,66.65,92200.0,58.5543,58.5806,58.5191,58.5806,92200.0
2014-06-18 15:30:00,66.65,66.66,66.63,66.65,73000.0,58.5806,58.5894,58.563,58.5806,73000.0
2014-06-18 15:35:00,66.66,66.69,66.64,66.69,80200.0,58.5894,58.6158,58.5718,58.6158,80200.0
2014-06-18 15:40:00,66.68,66.75,66.67,66.73,112400.0,58.607,58.6685,58.5982,58.6509,112400.0
2014-06-18 15:45:00,66.73,66.75,66.7,66.71,123200.0,58.6509,58.6685,58.6246,58.6334,123200.0
2014-06-18 15:50:00,66.71,66.73,66.69,66.69,276400.0,58.6334,58.6509,58.6158,58.6158,276400.0
2014-06-18 15:55:00,66.69,66.7,66.66,66.66,449900.0,58.6158,58.6246,58.5894,58.5894,449900.0
2014-06-19 09:30:00,66.73,66.84,66.7,66.81,82600.0,58.6509,58.7476,58.6246,58.7213,82600.0
2014-06-19 09:35:00,66.81,66.87,66.79,66.86,68100.0,58.7213,58.774,58.7037,58.7652,68100.0
2014-06-19 09:40:00,66.85,66.91,66.85,66.91,39000.0,58.7564,58.8091,58.7564,58.8091,39000.0
2014-06-19 09:45:00,66.91,66.91,66.74,66.74,51600.0,58.8091,58.8091,58.6597,58.6597,51600.0
2014-06-19 09:50:00,66.74,66.74,66.69,66.7,24600.0,58.6597,58.6597,58.6158,58.6246,24600.0
2014-06-19 09:55:00,66.7,66.7,66.64,66.68,13300.0,58.6246,58.6246,58.5718,58.607,13300.0
2014-06-19 10:00:00,66.68,66.73,66.64,66.66,40900.0,58.607,58.6509,58.5718,58.5894,40900.0
2014-06-19 10:05:00,66.65,66.73,66.62,66.71,65800.0,58.5806,58.6509,58.5543,58.6334,65800.0
2014-06-19 10:10:00,66.7,66.74,66.68,66.73,29000.0,58.6246,58.6597,58.607,58.6509,29000.0
2014-06-19 10:15:00,66.73,66.78,66.73,66.74,29200.0,58.6509,58.6949,58.6509,58.6597,29200.0
2014-06-19 10:20:00,66.74,66.74,66.65,66.66,40400.0,58.6597,58.6597,58.5806,58.5894,40400.0
2014-06-19 10:25:00,66.65,66.68,66.62,66.68,19600.0,58.5806,58.607,58.5543,58.607,19600.0
2014-06-19 10:30:00,66.69,66.69,66.63,66.65,35800.0,58.6158,58.6158,58.563,58.5806,35800.0
2014-06-19 10:35:00,66.64,66.66,66.63,66.64,26100.0,58.5718,58.5894,58.563,58.5718,26100.0
2014-06-19 10:40:00,66.64,66.71,66.64,66.71,33100.0,58.5718,58.6334,58.5718,58.6334,33100.0
2014-06-19 10:45:00,66.71,66.73,66.7,66.7,25100.0,58.6334,58.6509,58.6246,58.6246,25100.0
2014-06-19 10:50:00,66.7,66.7,66.61,66.61,22500.0,58.6246,58.6246,58.5455,58.5455,22500.0
2014-06-19 10:55:00,66.6,66.6,66.54,66.58,30600.0,58.5367,58.5367,58.4839,58.5191,30600.0
2014-06-19 11:00:00,66.57,66.61,66.56,66.58,21000.0,58.5103,58.5455,58.5015,58.5191,21000.0
2014-06-19 11:05:00,66.58,66.58,66.54,66.54,60700.0,58.5191,58.5191,58.4839,58.4839,60700.0
2014-06-19 11:10:00,66.55,66.56,66.54,66.55,19500.0,58.4927,58.5015,58.4839,58.4927,19500.0
2014-06-19 11:15:00,66.54,66.58,66.54,66.58,18500.0,58.4839,58.5191,58.4839,58.5191,18500.0
2014-06-19 11:20:00,66.58,66.59,66.55,66.55,13200.0,58.5191,58.5279,58.4927,58.4927,13200.0
2014-06-19 11:25:00,66.54,66.58,66.53,66.55,31400.0,58.4839,58.5191,58.4752,58.4927,31400.0
2014-06-19 11:30:00,66.54,66.56,66.53,66.54,12700.0,58.4839,58.5015,58.4752,58.4839,12700.0
2014-06-19 11:35:00,66.54,66.55,66.54,66.55,11500.0,58.4839,58.4927,58.4839,58.4927,11500.0
2014-06-19 11:40:00,66.55,66.57,66.55,66.56,13800.0,58.4927,58.5103,58.4927,58.5015,13800.0
2014-06-19 11:45:00,66.56,66.58,66.56,66.58,7900.0,58.5015,58.5191,58.5015,58.5191,7900.0
2014-06-19 11:50:00,66.58,66.58,66.53,66.53,13300.0,58.5191,58.5191,58.4752,58.4752,13300.0
2014-06-19 11:55:00,66.53,66.54,66.51,66.54,9300.0,58.4752,58.4839,58.4576,58.4839,9300.0
2014-06-19 12:00:00,66.54,66.55,66.52,66.53,8400.0,58.4839,58.4927,58.4664,58.4752,8400.0
2014-06-19 12:05:00,66.53,66.56,66.53,66.54,14400.0,58.4752,58.5015,58.4752,58.4839,14400.0
2014-06-19 12:10:00,66.54,66.55,66.53,66.53,6900.0,58.4839,58.4927,58.4752,58.4752,6900.0
2014-06-19 12:15:00,66.53,66.55,66.53,66.54,6200.0,58.4752,58.4927,58.4752,58.4839,6200.0
2014-06-19 12:20:00,66.55,66.55,66.53,66.55,13000.0,58.4927,58.4927,58.4752,58.4927,13000.0
2014-06-19 12:25:00,66.55,66.55,66.5,66.5,10100.0,58.4927,58.4927,58.4488,58.4488,10100.0
2014-06-19 12:30:00,66.51,66.52,66.49,66.52,14800.0,58.4576,58.4664,58.44,58.4664,14800.0
2014-06-19 12:35:00,66.52,66.52,66.49,66.52,14000.0,58.4664,58.4664,58.44,58.4664,14000.0
2014-06-19 12:40:00,66.52,66.53,66.51,66.51,6800.0,58.4664,58.4752,58.4576,58.4576,6800.0
2014-06-19 12:45:00,66.51,66.51,66.49,66.5,9300.0,58.4576,58.4576,58.44,58.4488,9300.0
2014-06-19 12:50:00,66.5,66.5,66.45,66.45,31500.0,58.4488,58.4488,58.4048,58.4048,31500.0
2014-06-19 12:55:00,66.45,66.47,66.44,66.44,24300.0,58.4048,58.4224,58.3961,58.3961,24300.0
2014-06-19 13:00:00,66.44,66.45,66.43,66.43,8600.0,58.3961,58.4048,58.3873,58.3873,8600.0
2014-06-19 13:05:00,66.43,66.46,66.43,66.45,12800.0,58.3873,58.4136,58.3873,58.4048,12800.0
2014-06-19 13:10:00,66.45,66.45,66.38,66.38,22300.0,58.4048,58.4048,58.3433,58.3433,22300.0
2014-06-19 13:15:00,66.38,66.4,66.36,66.36,64500.0,58.3433,58.3609,58.3257,58.3257,64500.0
2014-06-19 13:20:00,66.36,66.39,66.36,66.39,10300.0,58.3257,58.3521,58.3257,58.3521,10300.0
2014-06-19 13:25:00,66.4,66.45,66.4,66.44,14600.0,58.3609,58.4048,58.3609,58.3961,14600.0
2014-06-19 13:30:00,66.44,66.44,66.4,66.42,16500.0,58.3961,58.3961,58.3609,58.3785,16500.0
2014-06-19 13:35:00,66.43,66.47,66.41,66.41,15600.0,58.3873,58.4224,58.3697,58.3697,15600.0
2014-06-19 13:40:00,66.41,66.43,66.39,66.4,18100.0,58.3697,58.3873,58.3521,58.3609,18100.0
2014-06-19 13:45:00,66.4,66.46,66.39,66.45,17700.0,58.3609,58.4136,58.3521,58.4048,17700.0
2014-06-19 13:50:00,66.46,66.47,66.45,66.45,59700.0,58.4136,58.4224,58.4048,58.4048,59700.0
2014-06-19 13:55:00,66.45,66.48,66.42,66.47,34200.0,58.4048,58.4312,58.3785,58.4224,34200.0
2014-06-19 14:00:00,66.46,66.48,66.45,66.48,6500.0,58.4136,58.4312,58.4048,58.4312,6500.0
2014-06-19 14:05:00,66.49,66.51,66.47,66.47,78900.0,58.44,58.4576,58.4224,58.4224,78900.0
2014-06-19 14:10:00,66.48,66.52,66.48,66.52,12500.0,58.4312,58.4664,58.4312,58.4664,12500.0
2014-06-19 14:15:00,66.52,66.52,66.5,66.52,13600.0,58.4664,58.4664,58.4488,58.4664,13600.0
2014-06-19 14:20:00,66.51,66.55,66.51,66.54,23200.0,58.4576,58.4927,58.4576,58.4839,23200.0
2014-06-19 14:25:00,66.54,66.55,66.53,66.53,67600.0,58.4839,58.4927,58.4752,58.4752,67600.0
2014-06-19 14:30:00,66.52,66.52,66.48,66.49,21900.0,58.4664,58.4664,58.4312,58.44,21900.0
2014-06-19 14:35:00,66.49,66.53,66.49,66.52,9100.0,58.44,58.4752,58.44,58.4664,9100.0
2014-06-19 14:40:00,66.52,66.54,66.52,66.53,8500.0,58.4664,58.4839,58.4664,58.4752,8500.0
2014-06-19 14:45:00,66.53,66.54,66.53,66.53,31900.0,58.4752,58.4839,58.4752,58.4752,31900.0
2014-06-19 14:50:00,66.53,66.53,66.51,66.51,22700.0,58.4752,58.4752,58.4576,58.4576,22700.0
2014-06-19 14:55:00,66.52,66.54,66.52,66.52,26500.0,58.4664,58.4839,58.4664,58.4664,26500.0
2014-06-19 15:00:00,66.53,66.55,66.52,66.55,15800.0,58.4752,58.4927,58.4664,58.4927,15800.0
2014-06-19 15:05:00,66.55,66.56,66.53,66.55,16300.0,58.4927,58.5015,58.4752,58.4927,16300.0
2014-06-19 15:10:00,66.54,66.56,66.53,66.53,15300.0,58.4839,58.5015,58.4752,58.4752,15300.0
2014-06-19 15:15:00,66.54,66.55,66.52,66.52,23700.0,58.4839,58.4927,58.4664,58.4664,23700.0
2014-06-19 15:20:00,66.52,66.55,66.51,66.53,29500.0,58.4664,58.4927,58.4576,58.4752,29500.0
2014-06-19 15:25:00,66.54,66.55,66.53,66.55,52100.0,58.4839,58.4927,58.4752,58.4927,52100.0
2014-06-19 15:30:00,66.55,66.56,66.54,66.55,45200.0,58.4927,58.5015,58.4839,58.4927,45200.0
2014-06-19 15:35:00,66.55,66.57,66.54,66.56,47000.0,58.4927,58.5103,58.4839,58.5015,47000.0
2014-06-19 15:40:00,66.57,66.59,66.56,66.58,135500.0,58.5103,58.5279,58.5015,58.5191,135500.0
2014-06-19 15:45:00,66.58,66.59,66.54,66.55,103500.0,58.5191,58.5279,58.4839,58.4927,103500.0
2014-06-19 15:50:00,66.55,66.56,66.53,66.54,261000.0,58.4927,58.5015,58.4752,58.4839,261000.0
2014-06-19 15:55:00,66.54,66.56,66.53,66.55,338500.0,58.4839,58.5015,58.4752,58.4927,338500.0
2014-06-20 09:30:00,66.51,66.59,66.41,66.45,73900.0,58.6455,58.716,58.5573,58.5926,73900.0
2014-06-20 09:35:00,66.44,66.44,66.37,66.4,44100.0,58.5838,58.5838,58.522,58.5485,44100.0
2014-06-20 09:40:00,66.4,66.4,66.32,66.32,33900.0,58.5485,58.5485,58.478,58.478,33900.0
2014-06-20 09:45:00,66.31,66.33,66.28,66.3,50300.0,58.4691,58.4868,58.4427,58.4603,50300.0
2014-06-20 09:50:00,66.31,66.35,66.31,66.33,34100.0,58.4691,58.5044,58.4691,58.4868,34100.0
2014-06-20 09:55:00,66.32,66.32,66.23,66.23,9300.0,58.478,58.478,58.3986,58.3986,9300.0
2014-06-20 10:00:00,66.23,66.27,66.2,66.24,17700.0,58.3986,58.4339,58.3721,58.4074,17700.0
2014-06-20 10:05:00,66.24,66.24,66.2,66.2,9800.0,58.4074,58.4074,58.3721,58.3721,9800.0
2014-06-20 10:10:00,66.2,66.28,66.2,66.23,41800.0,58.3721,58.4427,58.3721,58.3986,41800.0
2014-06-20 10:15:00,66.22,66.24,66.16,66.16,17600.0,58.3898,58.4074,58.3369,58.3369,17600.0
2014-06-20 10:20:00,66.16,66.18,66.12,66.14,24700.0,58.3369,58.3545,58.3016,58.3192,24700.0
2014-06-20 10:25:00,66.14,66.14,66.09,66.09,32900.0,58.3192,58.3192,58.2751,58.2751,32900.0
2014-06-20 10:30:00,66.09,66.16,66.09,66.16,39000.0,58.2751,58.3369,58.2751,58.3369,39000.0
2014-06-20 10:35:00,66.15,66.21,66.15,66.2,255000.0,58.3281,58.381,58.3281,58.3721,255000.0
2014-06-20 10:40:00,66.2,66.21,66.17,66.18,21600.0,58.3721,58.381,58.3457,58.3545,21600.0
2014-06-20 10:45:00,66.17,66.18,66.14,66.14,14300.0,58.3457,58.3545,58.3192,58.3192,14300.0
2014-06-20 10:50:00,66.15,66.16,66.13,66.16,28000.0,58.3281,58.3369,58.3104,58.3369,28000.0
2014-06-20 10:55:00,66.16,66.21,66.16,66.19,62900.0,58.3369,58.381,58.3369,58.3633,62900.0
2014-06-20 11:00:00,66.2,66.24,66.19,66.23,13700.0,58.3721,58.4074,58.3633,58.3986,13700.0
2014-06-20 11:05:00,66.23,66.23,66.17,66.19,23700.0,58.3986,58.3986,58.3457,58.3633,23700.0
2014-06-20 11:10:00,66.19,66.21,66.17,66.17,11000.0,58.3633,58.381,58.3457,58.3457,11000.0
2014-06-20 11:15:00,66.17,66.19,66.16,66.16,10700.0,58.3457,58.3633,58.3369,58.3369,10700.0
2014-06-20 11:20:00,66.15,66.17,66.15,66.15,43600.0,58.3281,58.3457,58.3281,58.3281,43600.0
2014-06-20 11:25:00,66.15,66.15,66.12,66.12,53300.0,58.3281,58.3281,58.3016,58.3016,53300.0
2014-06-20 11:30:00,66.12,66.14,66.11,66.13,61200.0,58.3016,58.3192,58.2928,58.3104,61200.0
2014-06-20 11:35:00,66.13,66.16,66.13,66.14,19500.0,58.3104,58.3369,58.3104,58.3192,19500.0
2014-06-20 11:40:00,66.14,66.15,66.12,66.14,12800.0,58.3192,58.3281,58.3016,58.3192,12800.0
2014-06-20 11:45:00,66.15,66.16,66.12,66.12,29200.0,58.3281,58.3369,58.3016,58.3016,29200.0
2014-06-20 11:50:00,66.12,66.12,66.07,66.1,31300.0,58.3016,58.3016,58.2575,58.284,31300.0
2014-06-20 11:55:00,66.1,66.11,66.08,66.1,13600.0,58.284,58.2928,58.2663,58.284,13600.0
2014-06-20 12:00:00,66.09,66.11,66.08,66.08,17800.0,58.2751,58.2928,58.2663,58.2663,17800.0
2014-06-20 12:05:00,66.08,66.1,66.07,66.09,27900.0,58.2663,58.284,58.2575,58.2751,27900.0
2014-06-20 12:10:00,66.09,66.1,66.07,66.07,18200.0,58.2751,58.284,58.2575,58.2575,18200.0
2014-06-20 12:15:00,66.07,66.09,66.07,66.09,7200.0,58.2575,58.2751,58.2575,58.2751,7200.0
2014-06-20 12:20:00,66.09,66.09,66.06,66.07,20700.0,58.2751,58.2751,58.2487,58.2575,20700.0
2014-06-20 12:25:00,66.07,66.08,66.06,66.06,13800.0,58.2575,58.2663,58.2487,58.2487,13800.0
2014-06-20 12:30:00,66.06,66.09,66.06,66.08,9700.0,58.2487,58.2751,58.2487,58.2663,9700.0
2014-06-20 12:35:00,66.08,66.09,66.05,66.05,13300.0,58.2663,58.2751,58.2399,58.2399,13300.0
2014-06-20 12:40:00,66.06,66.07,66.05,66.07,12400.0,58.2487,58.2575,58.2399,58.2575,12400.0
2014-06-20 12:45:00,66.08,66.08,66.06,66.08,9800.0,58.2663,58.2663,58.2487,58.2663,9800.0
2014-06-20 12:50:00,66.08,66.1,66.07,66.09,13200.0,58.2663,58.284,58.2575,58.2751,13200.0
2014-06-20 12:55:00,66.09,66.11,66.09,66.09,9100.0,58.2751,58.2928,58.2751,58.2751,9100.0
2014-06-20 13:00:00,66.1,66.1,66.07,66.07,7700.0,58.284,58.284,58.2575,58.2575,7700.0
2014-06-20 13:05:00,66.07,66.09,66.07,66.08,31500.0,58.2575,58.2751,58.2575,58.2663,31500.0
2014-06-20 13:10:00,66.07,66.07,66.04,66.07,45700.0,58.2575,58.2575,58.2311,58.2575,45700.0
2014-06-20 13:15:00,66.07,66.07,66.05,66.06,9200.0,58.2575,58.2575,58.2399,58.2487,9200.0
2014-06-20 13:20:00,66.06,66.06,66.04,66.05,27300.0,58.2487,58.2487,58.2311,58.2399,27300.0
2014-06-20 13:25:00,66.04,66.05,66.03,66.03,40000.0,58.2311,58.2399,58.2222,58.2222,40000.0
2014-06-20 13:30:00,66.03,66.03,66.0,66.0,35900.0,58.2222,58.2222,58.1958,58.1958,35900.0
2014-06-20 13:35:00,66.0,66.02,66.0,66.02,18700.0,58.1958,58.2134,58.1958,58.2134,18700.0
2014-06-20 13:40:00,66.02,66.03,66.01,66.01,24300.0,58.2134,58.2222,58.2046,58.2046,24300.0
2014-06-20 13:45:00,66.0,66.02,66.0,66.02,18900.0,58.1958,58.2134,58.1958,58.2134,18900.0
2014-06-20 13:50:00,66.02,66.04,66.02,66.04,23700.0,58.2134,58.2311,58.2134,58.2311,23700.0
2014-06-20 13:55:00,66.03,66.04,66.03,66.04,18300.0,58.2222,58.2311,58.2222,58.2311,18300.0
2014-06-20 14:00:00,66.04,66.05,66.03,66.03,32800.0,58.2311,58.2399,58.2222,58.2222,32800.0
2014-06-20 14:05:00,66.03,66.06,66.02,66.05,23100.0,58.2222,58.2487,58.2134,58.2399,23100.0
2014-06-20 14:10:00,66.05,66.07,66.05,66.05,25300.0,58.2399,58.2575,58.2399,58.2399,25300.0
2014-06-20 14:15:00,66.06,66.07,66.04,66.04,36800.0,58.2487,58.2575,58.2311,58.2311,36800.0
2014-06-20 14:20:00,66.05,66.05,66.03,66.03,15600.0,58.2399,58.2399,58.2222,58.2222,15600.0
2014-06-20 14:25:00,66.03,66.04,66.02,66.03,25300.0,58.2222,58.2311,58.2134,58.2222,25300.0
2014-06-20 14:30:00,66.02,66.04,66.02,66.02,29300.0,58.2134,58.2311,58.2134,58.2134,29300.0
2014-06-20 14:35:00,66.03,66.05,66.03,66.05,10200.0,58.2222,58.2399,58.2222,58.2399,10200.0
2014-06-20 14:40:00,66.05,66.05,66.02,66.03,18700.0,58.2399,58.2399,58.2134,58.2222,18700.0
2014-06-20 14:45:00,66.03,66.03,66.02,66.03,7600.0,58.2222,58.2222,58.2134,58.2222,7600.0
2014-06-20 14:50:00,66.03,66.04,66.02,66.03,17800.0,58.2222,58.2311,58.2134,58.2222,17800.0
2014-06-20 14:55:00,66.04,66.04,66.02,66.03,19100.0,58.2311,58.2311,58.2134,58.2222,19100.0
2014-06-20 15:00:00,66.03,66.03,66.02,66.02,9800.0,58.2222,58.2222,58.2134,58.2134,9800.0
2014-06-20 15:05:00,66.03,66.04,66.02,66.04,18200.0,58.2222,58.2311,58.2134,58.2311,18200.0
2014-06-20 15:10:00,66.04,66.05,66.03,66.04,20500.0,58.2311,58.2399,58.2222,58.2311,20500.0
2014-06-20 15:15:00,66.03,66.05,66.03,66.03,35500.0,58.2222,58.2399,58.2222,58.2222,35500.0
2014-06-20 15:20:00,66.03,66.04,66.02,66.04,31900.0,58.2222,58.2311,58.2134,58.2311,31900.0
2014-06-20 15:25:00,66.03,66.04,66.02,66.03,24400.0,58.2222,58.2311,58.2134,58.2222,24400.0
2014-06-20 15:30:00,66.04,66.07,66.03,66.07,60800.0,58.2311,58.2575,58.2222,58.2575,60800.0
2014-06-20 15:35:00,66.07,66.08,66.05,66.07,82100.0,58.2575,58.2663,58.2399,58.2575,82100.0
2014-06-20 15:40:00,66.08,66.08,66.05,66.06,186700.0,58.2663,58.2663,58.2399,58.2487,186700.0
2014-06-20 15:45:00,66.06,66.07,66.04,66.06,120300.0,58.2487,58.2575,58.2311,58.2487,120300.0
2014-06-20 15:50:00,66.05,66.09,66.05,66.06,283200.0,58.2399,58.2751,58.2399,58.2487,283200.0
2014-06-20 15:55:00,66.06,66.09,66.06,66.09,782600.0,58.2487,58.2751,58.2487,58.2751,782600.0
2014-06-23 09:30:00,66.0,66.1,65.98,66.0,56300.0,58.1958,58.284,58.1782,58.1958,56300.0
2014-06-23 09:35:00,66.0,66.0,65.88,65.93,74300.0,58.1958,58.1958,58.09,58.1341,74300.0
2014-06-23 09:40:00,65.93,65.99,65.93,65.98,43900.0,58.1341,58.187,58.1341,58.1782,43900.0
2014-06-23 09:45:00,65.98,65.99,65.93,65.95,150900.0,58.1782,58.187,58.1341,58.1517,150900.0
2014-06-23 09:50:00,65.95,66.02,65.93,66.01,25400.0,58.1517,58.2134,58.1341,58.2046,25400.0
2014-06-23 09:55:00,66.02,66.03,65.98,66.01,15800.0,58.2134,58.2222,58.1782,58.2046,15800.0
2014-06-23 10:00:00,66.01,66.08,66.01,66.07,100300.0,58.2046,58.2663,58.2046,58.2575,100300.0
2014-06-23 10:05:00,66.07,66.07,65.99,66.04,21400.0,58.2575,58.2575,58.187,58.2311,21400.0
2014-06-23 10:10:00,66.04,66.04,65.96,66.01,24800.0,58.2311,58.2311,58.1605,58.2046,24800.0
2014-06-23 10:15:00,66.01,66.08,66.0,66.07,25400.0,58.2046,58.2663,58.1958,58.2575,25400.0
2014-06-23 10:20:00,66.07,66.11,66.05,66.07,16400.0,58.2575,58.2928,58.2399,58.2575,16400.0
2014-06-23 10:25:00,66.06,66.07,66.0,66.04,17500.0,58.2487,58.2575,58.1958,58.2311,17500.0
2014-06-23 10:30:00,66.04,66.09,66.04,66.05,12900.0,58.2311,58.2751,58.2311,58.2399,12900.0
2014-06-23 10:35:00,66.05,66.08,66.05,66.06,16500.0,58.2399,58.2663,58.2399,58.2487,16500.0
2014-06-23 10:40:00,66.05,66.09,66.04,66.04,23800.0,58.2399,58.2751,58.2311,58.2311,23800.0
2014-06-23 10:45:00,66.05,66.08,66.03,66.04,19000.0,58.2399,58.2663,58.2222,58.2311,19000.0
2014-06-23 10:50:00,66.04,66.04,66.0,66.01,17900.0,58.2311,58.2311,58.1958,58.2046,17900.0
2014-06-23 10:55:00,66.01,66.08,66.01,66.08,15900.0,58.2046,58.2663,58.2046,58.2663,15900.0
2014-06-23 11:00:00,66.07,66.12,66.06,66.1,18800.0,58.2575,58.3016,58.2487,58.284,18800.0
2014-06-23 11:05:00,66.1,66.11,66.07,66.09,9700.0,58.284,58.2928,58.2575,58.2751,9700.0
2014-06-23 11:10:00,66.09,66.11,66.09,66.09,11000.0,58.2751,58.2928,58.2751,58.2751,11000.0
2014-06-23 11:15:00,66.08,66.11,66.06,66.11,11400.0,58.2663,58.2928,58.2487,58.2928,11400.0
2014-06-23 11:20:00,66.1,66.13,66.08,66.12,24000.0,58.284,58.3104,58.2663,58.3016,24000.0
2014-06-23 11:25:00,66.12,66.13,66.06,66.06,120300.0,58.3016,58.3104,58.2487,58.2487,120300.0
2014-06-23 11:30:00,66.07,66.08,66.05,66.08,21900.0,58.2575,58.2663,58.2399,58.2663,21900.0
2014-06-23 11:35:00,66.09,66.09,66.05,66.08,12700.0,58.2751,58.2751,58.2399,58.2663,12700.0
2014-06-23 11:40:00,66.08,66.12,66.08,66.09,27700.0,58.2663,58.3016,58.2663,58.2751,27700.0
2014-06-23 11:45:00,66.09,66.11,66.08,66.09,18000.0,58.2751,58.2928,58.2663,58.2751,18000.0
2014-06-23 11:50:00,66.09,66.12,66.07,66.08,22500.0,58.2751,58.3016,58.2575,58.2663,22500.0
2014-06-23 11:55:00,66.08,66.11,66.08,66.09,22600.0,58.2663,58.2928,58.2663,58.2751,22600.0
2014-06-23 12:00:00,66.1,66.11,66.09,66.1,23400.0,58.284,58.2928,58.2751,58.284,23400.0
2014-06-23 12:05:00,66.1,66.14,66.1,66.12,36400.0,58.284,58.3192,58.284,58.3016,36400.0
2014-06-23 12:10:00,66.12,66.15,66.12,66.15,12100.0,58.3016,58.3281,58.3016,58.3281,12100.0
2014-06-23 12:15:00,66.15,66.16,66.14,66.15,54400.0,58.3281,58.3369,58.3192,58.3281,54400.0
2014-06-23 12:20:00,66.15,66.15,66.14,66.15,17500.0,58.3281,58.3281,58.3192,58.3281,17500.0
2014-06-23 12:25:00,66.15,66.16,66.14,66.15,14800.0,58.3281,58.3369,58.3192,58.3281,14800.0
2014-06-23 12:30:00,66.15,66.17,66.14,66.16,16100.0,58.3281,58.3457,58.3192,58.3369,16100.0
2014-06-23 12:35:00,66.15,66.16,66.15,66.16,5800.0,58.3281,58.3369,58.3281,58.3369,5800.0
2014-06-23 12:40:00,66.15,66.17,66.15,66.16,7800.0,58.3281,58.3457,58.3281,58.3369,7800.0
2014-06-23 12:45:00,66.16,66.17,66.14,66.15,20100.0,58.3369,58.3457,58.3192,58.3281,20100.0
2014-06-23 12:50:00,66.14,66.16,66.14,66.15,10300.0,58.3192,58.3369,58.3192,58.3281,10300.0
2014-06-23 12:55:00,66.16,66.16,66.13,66.13,5400.0,58.3369,58.3369,58.3104,58.3104,5400.0
2014-06-23 13:00:00,66.14,66.15,66.13,66.13,7800.0,58.3192,58.3281,58.3104,58.3104,7800.0
2014-06-23 13:05:00,66.13,66.15,66.13,66.13,8800.0,58.3104,58.3281,58.3104,58.3104,8800.0
2014-06-23 13:10:00,66.13,66.14,66.12,66.12,5900.0,58.3104,58.3192,58.3016,58.3016,5900.0
2014-06-23 13:15:00,66.12,66.13,66.09,66.09,10400.0,58.3016,58.3104,58.2751,58.2751,10400.0
2014-06-23 13:20:00,66.08,66.11,66.08,66.08,12400.0,58.2663,58.2928,58.2663,58.2663,12400.0
2014-06-23 13:25:00,66.08,66.1,66.08,66.1,16000.0,58.2663,58.284,58.2663,58.284,16000.0
2014-06-23 13:30:00,66.1,66.11,66.09,66.11,14100.0,58.284,58.2928,58.2751,58.2928,14100.0
2014-06-23 13:35:00,66.11,66.12,66.09,66.11,7900.0,58.2928,58.3016,58.2751,58.2928,7900.0
2014-06-23 13:40:00,66.11,66.12,66.09,66.1,5100.0,58.2928,58.3016,58.2751,58.284,5100.0
2014-06-23 13:45:00,66.11,66.12,66.1,66.1,6000.0,58.2928,58.3016,58.284,58.284,6000.0
2014-06-23 13:50:00,66.1,66.14,66.09,66.14,14200.0,58.284,58.3192,58.2751,58.3192,14200.0
2014-06-23 13:55:00,66.13,66.14,66.13,66.14,6800.0,58.3104,58.3192,58.3104,58.3192,6800.0
2014-06-23 14:00:00,66.14,66.15,66.11,66.11,6300.0,58.3192,58.3281,58.2928,58.2928,6300.0
2014-06-23 14:05:00,66.11,66.12,66.1,66.12,9600.0,58.2928,58.3016,58.284,58.3016,9600.0
2014-06-23 14:10:00,66.12,66.16,66.12,66.15,6600.0,58.3016,58.3369,58.3016,58.3281,6600.0
2014-06-23 14:15:00,66.16,66.18,66.16,66.18,8500.0,58.3369,58.3545,58.3369,58.3545,8500.0
2014-06-23 14:20:00,66.18,66.19,66.17,66.18,34700.0,58.3545,58.3633,58.3457,58.3545,34700.0
2014-06-23 14:25:00,66.19,66.2,66.17,66.18,8700.0,58.3633,58.3721,58.3457,58.3545,8700.0
2014-06-23 14:30:00,66.19,66.19,66.17,66.17,15900.0,58.3633,58.3633,58.3457,58.3457,15900.0
2014-06-23 14:35:00,66.17,66.17,66.16,66.16,8900.0,58.3457,58.3457,58.3369,58.3369,8900.0
2014-06-23 14:40:00,66.16,66.18,66.15,66.16,9500.0,58.3369,58.3545,58.3281,58.3369,9500.0
2014-06-23 14:45:00,66.16,66.19,66.16,66.16,13900.0,58.3369,58.3633,58.3369,58.3369,13900.0
2014-06-23 14:50:00,66.16,66.18,66.15,66.18,9000.0,58.3369,58.3545,58.3281,58.3545,9000.0
2014-06-23 14:55:00,66.17,66.2,66.17,66.19,8200.0,58.3457,58.3721,58.3457,58.3633,8200.0
2014-06-23 15:00:00,66.19,66.2,66.18,66.19,18700.0,58.3633,58.3721,58.3545,58.3633,18700.0
2014-06-23 15:05:00,66.19,66.19,66.16,66.16,11100.0,58.3633,58.3633,58.3369,58.3369,11100.0
2014-06-23 15:10:00,66.16,66.16,66.13,66.15,54300.0,58.3369,58.3369,58.3104,58.3281,54300.0
2014-06-23 15:15:00,66.15,66.16,66.14,66.16,108500.0,58.3281,58.3369,58.3192,58.3369,108500.0
2014-06-23 15:20:00,66.16,66.17,66.15,66.15,33300.0,58.3369,58.3457,58.3281,58.3281,33300.0
2014-06-23 15:25:00,66.14,66.15,66.13,66.15,14000.0,58.3192,58.3281,58.3104,58.3281,14000.0
2014-06-23 15:30:00,66.15,66.16,66.14,66.15,45000.0,58.3281,58.3369,58.3192,58.3281,45000.0
2014-06-23 15:35:00,66.15,66.15,66.13,66.15,63600.0,58.3281,58.3281,58.3104,58.3281,63600.0
2014-06-23 15:40:00,66.14,66.15,66.14,66.15,25500.0,58.3192,58.3281,58.3192,58.3281,25500.0
2014-06-23 15:45:00,66.15,66.17,66.14,66.15,77000.0,58.3281,58.3457,58.3192,58.3281,77000.0
2014-06-23 15:50:00,66.16,66.18,66.15,66.16,70500.0,58.3369,58.3545,58.3281,58.3369,70500.0
2014-06-23 15:55:00,66.16,66.18,66.15,66.16,118000.0,58.3369,58.3545,58.3281,58.3369,118000.0
2014-06-24 09:30:00,66.0,66.11,66.0,66.09,60800.0,58.1958,58.2928,58.1958,58.2751,60800.0
2014-06-24 09:35:00,66.09,66.16,66.09,66.1,71400.0,58.2751,58.3369,58.2751,58.284,71400.0
2014-06-24 09:40:00,66.11,66.14,66.1,66.12,24600.0,58.2928,58.3192,58.284,58.3016,24600.0
2014-06-24 09:45:00,66.13,66.18,66.13,66.14,64400.0,58.3104,58.3545,58.3104,58.3192,64400.0
2014-06-24 09:50:00,66.13,66.14,66.09,66.11,30000.0,58.3104,58.3192,58.2751,58.2928,30000.0
2014-06-24 09:55:00,66.12,66.14,66.08,66.1,56800.0,58.3016,58.3192,58.2663,58.284,56800.0
2014-06-24 10:00:00,66.1,66.25,66.1,66.25,92200.0,58.284,58.4162,58.284,58.4162,92200.0
2014-06-24 10:05:00,66.25,66.31,66.25,66.29,43200.0,58.4162,58.4691,58.4162,58.4515,43200.0
2014-06-24 10:10:00,66.3,66.34,66.27,66.31,27200.0,58.4603,58.4956,58.4339,58.4691,27200.0
2014-06-24 10:15:00,66.31,66.37,66.31,66.36,44300.0,58.4691,58.522,58.4691,58.5132,44300.0
2014-06-24 10:20:00,66.37,66.41,66.36,66.39,68100.0,58.522,58.5573,58.5132,58.5397,68100.0
2014-06-24 10:25:00,66.39,66.43,66.36,66.43,46000.0,58.5397,58.5749,58.5132,58.5749,46000.0
2014-06-24 10:30:00,66.44,66.46,66.44,66.44,31100.0,58.5838,58.6014,58.5838,58.5838,31100.0
2014-06-24 10:35:00,66.44,66.48,66.44,66.46,19100.0,58.5838,58.619,58.5838,58.6014,19100.0
2014-06-24 10:40:00,66.46,66.47,66.43,66.44,36200.0,58.6014,58.6102,58.5749,58.5838,36200.0
2014-06-24 10:45:00,66.43,66.45,66.42,66.43,22000.0,58.5749,58.5926,58.5661,58.5749,22000.0
2014-06-24 10:50:00,66.43,66.44,66.42,66.42,17100.0,58.5749,58.5838,58.5661,58.5661,17100.0
2014-06-24 10:55:00,66.43,66.46,66.43,66.45,37100.0,58.5749,58.6014,58.5749,58.5926,37100.0
2014-06-24 11:00:00,66.45,66.48,66.45,66.48,26000.0,58.5926,58.619,58.5926,58.619,26000.0
2014-06-24 11:05:00,66.47,66.48,66.45,66.46,20100.0,58.6102,58.619,58.5926,58.6014,20100.0
2014-06-24 11:10:00,66.45,66.46,66.44,66.45,10000.0,58.5926,58.6014,58.5838,58.5926,10000.0
2014-06-24 11:15:00,66.46,66.48,66.45,66.47,29500.0,58.6014,58.619,58.5926,58.6102,29500.0
2014-06-24 11:20:00,66.47,66.48,66.47,66.47,10900.0,58.6102,58.619,58.6102,58.6102,10900.0
2014-06-24 11:25:00,66.47,66.48,66.47,66.48,15200.0,58.6102,58.619,58.6102,58.619,15200.0
2014-06-24 11:30:00,66.48,66.5,66.48,66.48,18400.0,58.619,58.6367,58.619,58.619,18400.0
2014-06-24 11:35:00,66.48,66.51,66.48,66.5,9300.0,58.619,58.6455,58.619,58.6367,9300.0
2014-06-24 11:40:00,66.51,66.51,66.5,66.5,16100.0,58.6455,58.6455,58.6367,58.6367,16100.0
2014-06-24 11:45:00,66.51,66.53,66.51,66.52,9100.0,58.6455,58.6631,58.6455,58.6543,9100.0
2014-06-24 11:50:00,66.52,66.53,66.51,66.51,13900.0,58.6543,58.6631,58.6455,58.6455,13900.0
2014-06-24 11:55:00,66.52,66.54,66.51,66.54,16900.0,58.6543,58.6719,58.6455,58.6719,16900.0
2014-06-24 12:00:00,66.54,66.56,66.53,66.56,87800.0,58.6719,58.6896,58.6631,58.6896,87800.0
2014-06-24 12:05:00,66.56,66.56,66.54,66.55,10100.0,58.6896,58.6896,58.6719,58.6808,10100.0
2014-06-24 12:10:00,66.54,66.55,66.53,66.53,16000.0,58.6719,58.6808,58.6631,58.6631,16000.0
2014-06-24 12:15:00,66.53,66.56,66.53,66.55,26600.0,58.6631,58.6896,58.6631,58.6808,26600.0
2014-06-24 12:20:00,66.54,66.55,66.53,66.53,40800.0,58.6719,58.6808,58.6631,58.6631,40800.0
2014-06-24 12:25:00,66.54,66.56,66.52,66.55,67200.0,58.6719,58.6896,58.6543,58.6808,67200.0
2014-06-24 12:30:00,66.55,66.56,66.53,66.56,22900.0,58.6808,58.6896,58.6631,58.6896,22900.0
2014-06-24 12:35:00,66.55,66.56,66.55,66.56,23200.0,58.6808,58.6896,58.6808,58.6896,23200.0
2014-06-24 12:40:00,66.56,66.57,66.55,66.56,103700.0,58.6896,58.6984,58.6808,58.6896,103700.0
2014-06-24 12:45:00,66.56,66.56,66.54,66.55,12300.0,58.6896,58.6896,58.6719,58.6808,12300.0
2014-06-24 12:50:00,66.55,66.56,66.54,66.55,6400.0,58.6808,58.6896,58.6719,58.6808,6400.0
2014-06-24 12:55:00,66.54,66.55,66.51,66.52,29200.0,58.6719,58.6808,58.6455,58.6543,29200.0
2014-06-24 13:00:00,66.52,66.52,66.45,66.45,38300.0,58.6543,58.6543,58.5926,58.5926,38300.0
2014-06-24 13:05:00,66.45,66.45,66.41,66.41,21200.0,58.5926,58.5926,58.5573,58.5573,21200.0
2014-06-24 13:10:00,66.41,66.43,66.36,66.36,20400.0,58.5573,58.5749,58.5132,58.5132,20400.0
2014-06-24 13:15:00,66.37,66.37,66.3,66.32,147700.0,58.522,58.522,58.4603,58.478,147700.0
2014-06-24 13:20:00,66.31,66.31,66.28,66.29,65700.0,58.4691,58.4691,58.4427,58.4515,65700.0
2014-06-24 13:25:00,66.29,66.36,66.28,66.35,57700.0,58.4515,58.5132,58.4427,58.5044,57700.0
2014-06-24 13:30:00,66.34,66.4,66.34,66.39,15000.0,58.4956,58.5485,58.4956,58.5397,15000.0
2014-06-24 13:35:00,66.39,66.4,66.37,66.4,16000.0,58.5397,58.5485,58.522,58.5485,16000.0
2014-06-24 13:40:00,66.39,66.4,66.37,66.37,13800.0,58.5397,58.5485,58.522,58.522,13800.0
2014-06-24 13:45:00,66.37,66.38,66.35,66.35,17000.0,58.522,58.5309,58.5044,58.5044,17000.0
2014-06-24 13:50:00,66.36,66.36,66.33,66.34,6100.0,58.5132,58.5132,58.4868,58.4956,6100.0
2014-06-24 13:55:00,66.33,66.33,66.28,66.28,29600.0,58.4868,58.4868,58.4427,58.4427,29600.0
2014-06-24 14:00:00,66.29,66.35,66.29,66.35,14600.0,58.4515,58.5044,58.4515,58.5044,14600.0
2014-06-24 14:05:00,66.35,66.35,66.32,66.33,12000.0,58.5044,58.5044,58.478,58.4868,12000.0
2014-06-24 14:10:00,66.32,66.39,66.32,66.37,11200.0,58.478,58.5397,58.478,58.522,11200.0
2014-06-24 14:15:00,66.38,66.38,66.36,66.36,17900.0,58.5309,58.5309,58.5132,58.5132,17900.0
2014-06-24 14:20:00,66.36,66.38,66.33,66.33,281300.0,58.5132,58.5309,58.4868,58.4868,281300.0
2014-06-24 14:25:00,66.33,66.33,66.26,66.27,68200.0,58.4868,58.4868,58.425,58.4339,68200.0
2014-06-24 14:30:00,66.27,66.28,66.21,66.21,14500.0,58.4339,58.4427,58.381,58.381,14500.0
2014-06-24 14:35:00,66.22,66.26,66.22,66.25,21400.0,58.3898,58.425,58.3898,58.4162,21400.0
2014-06-24 14:40:00,66.25,66.29,66.25,66.28,14400.0,58.4162,58.4515,58.4162,58.4427,14400.0
2014-06-24 14:45:00,66.28,66.31,66.27,66.28,47900.0,58.4427,58.4691,58.4339,58.4427,47900.0
2014-06-24 14:50:00,66.28,66.28,66.24,66.27,20000.0,58.4427,58.4427,58.4074,58.4339,20000.0
2014-06-24 14:55:00,66.27,66.29,66.27,66.27,13900.0,58.4339,58.4515,58.4339,58.4339,13900.0
2014-06-24 15:00:00,66.26,66.26,66.15,66.18,50400.0,58.425,58.425,58.3281,58.3545,50400.0
2014-06-24 15:05:00,66.19,66.19,66.11,66.11,20800.0,58.3633,58.3633,58.2928,58.2928,20800.0
2014-06-24 15:10:00,66.11,66.11,66.01,66.04,45200.0,58.2928,58.2928,58.2046,58.2311,45200.0
2014-06-24 15:15:00,66.03,66.06,66.03,66.03,38600.0,58.2222,58.2487,58.2222,58.2222,38600.0
2014-06-24 15:20:00,66.02,66.03,65.97,65.99,84600.0,58.2134,58.2222,58.1693,58.187,84600.0
2014-06-24 15:25:00,65.98,66.05,65.95,66.0,45400.0,58.1782,58.2399,58.1517,58.1958,45400.0
2014-06-24 15:30:00,66.0,66.05,65.97,65.97,36600.0,58.1958,58.2399,58.1693,58.1693,36600.0
2014-06-24 15:35:00,65.97,65.98,65.91,65.93,60500.0,58.1693,58.1782,58.1164,58.1341,60500.0
2014-06-24 15:40:00,65.94,66.03,65.93,66.02,153100.0,58.1429,58.2222,58.1341,58.2134,153100.0
2014-06-24 15:45:00,66.03,66.09,66.03,66.07,54900.0,58.2222,58.2751,58.2222,58.2575,54900.0
2014-06-24 15:50:00,66.07,66.08,66.02,66.03,268900.0,58.2575,58.2663,58.2134,58.2222,268900.0
2014-06-24 15:55:00,66.03,66.08,65.99,66.01,425100.0,58.2222,58.2663,58.187,58.2046,425100.0
2014-06-25 09:30:00,65.83,65.96,65.83,65.96,72800.0,58.0459,58.1605,58.0459,58.1605,72800.0
2014-06-25 09:35:00,65.96,66.07,65.96,65.99,98000.0,58.1605,58.2575,58.1605,58.187,98000.0
2014-06-25 09:40:00,66.0,66.05,65.94,66.05,50300.0,58.1958,58.2399,58.1429,58.2399,50300.0
2014-06-25 09:45:00,66.05,66.08,66.01,66.03,191900.0,58.2399,58.2663,58.2046,58.2222,191900.0
2014-06-25 09:50:00,66.04,66.13,66.04,66.11,78000.0,58.2311,58.3104,58.2311,58.2928,78000.0
2014-06-25 09:55:00,66.11,66.14,66.03,66.04,38000.0,58.2928,58.3192,58.2222,58.2311,38000.0
2014-06-25 10:00:00,66.04,66.07,65.96,65.99,46400.0,58.2311,58.2575,58.1605,58.187,46400.0
2014-06-25 10:05:00,66.0,66.2,65.96,66.2,63900.0,58.1958,58.3721,58.1605,58.3721,63900.0
2014-06-25 10:10:00,66.2,66.45,66.16,66.41,199900.0,58.3721,58.5926,58.3369,58.5573,199900.0
2014-06-25 10:15:00,66.4,66.41,66.23,66.25,39800.0,58.5485,58.5573,58.3986,58.4162,39800.0
2014-06-25 10:20:00,66.26,66.32,66.2,66.2,38800.0,58.425,58.478,58.3721,58.3721,38800.0
2014-06-25 10:25:00,66.2,66.28,66.2,66.25,46900.0,58.3721,58.4427,58.3721,58.4162,46900.0
2014-06-25 10:30:00,66.25,66.31,66.23,66.26,36100.0,58.4162,58.4691,58.3986,58.425,36100.0
2014-06-25 10:35:00,66.26,66.26,66.2,66.22,30300.0,58.425,58.425,58.3721,58.3898,30300.0
2014-06-25 10:40:00,66.22,66.25,66.2,66.24,28100.0,58.3898,58.4162,58.3721,58.4074,28100.0
2014-06-25 10:45:00,66.25,66.29,66.24,66.25,50600.0,58.4162,58.4515,58.4074,58.4162,50600.0
2014-06-25 10:50:00,66.26,66.31,66.25,66.28,49800.0,58.425,58.4691,58.4162,58.4427,49800.0
2014-06-25 10:55:00,66.28,66.36,66.28,66.35,75400.0,58.4427,58.5132,58.4427,58.5044,75400.0
2014-06-25 11:00:00,66.35,66.36,66.31,66.34,27700.0,58.5044,58.5132,58.4691,58.4956,27700.0
2014-06-25 11:05:00,66.34,66.35,66.33,66.34,21600.0,58.4956,58.5044,58.4868,58.4956,21600.0
2014-06-25 11:10:00,66.34,66.4,66.34,66.38,20700.0,58.4956,58.5485,58.4956,58.5309,20700.0
2014-06-25 11:15:00,66.39,66.4,66.37,66.37,72800.0,58.5397,58.5485,58.522,58.522,72800.0
2014-06-25 11:20:00,66.37,66.4,66.37,66.4,25600.0,58.522,58.5485,58.522,58.5485,25600.0
2014-06-25 11:25:00,66.4,66.43,66.36,66.36,31300.0,58.5485,58.5749,58.5132,58.5132,31300.0
2014-06-25 11:30:00,66.37,66.38,66.35,66.35,54100.0,58.522,58.5309,58.5044,58.5044,54100.0
2014-06-25 11:35:00,66.34,66.34,66.28,66.29,19400.0,58.4956,58.4956,58.4427,58.4515,19400.0
2014-06-25 11:40:00,66.29,66.32,66.29,66.32,17500.0,58.4515,58.478,58.4515,58.478,17500.0
2014-06-25 11:45:00,66.33,66.33,66.25,66.25,34000.0,58.4868,58.4868,58.4162,58.4162,34000.0
2014-06-25 11:50:00,66.25,66.28,66.24,66.28,22100.0,58.4162,58.4427,58.4074,58.4427,22100.0
2014-06-25 11:55:00,66.28,66.3,66.27,66.27,15900.0,58.4427,58.4603,58.4339,58.4339,15900.0
2014-06-25 12:00:00,66.28,66.31,66.28,66.3,10900.0,58.4427,58.4691,58.4427,58.4603,10900.0
2014-06-25 12:05:00,66.29,66.29,66.27,66.29,11700.0,58.4515,58.4515,58.4339,58.4515,11700.0
2014-06-25 12:10:00,66.28,66.28,66.26,66.26,14000.0,58.4427,58.4427,58.425,58.425,14000.0
2014-06-25 12:15:00,66.27,66.33,66.27,66.31,41500.0,58.4339,58.4868,58.4339,58.4691,41500.0
2014-06-25 12:20:00,66.32,66.33,66.31,66.32,15700.0,58.478,58.4868,58.4691,58.478,15700.0
2014-06-25 12:25:00,66.31,66.31,66.3,66.31,13200.0,58.4691,58.4691,58.4603,58.4691,13200.0
2014-06-25 12:30:00,66.31,66.33,66.31,66.33,21800.0,58.4691,58.4868,58.4691,58.4868,21800.0
2014-06-25 12:35:00,66.32,66.34,66.32,66.34,32600.0,58.478,58.4956,58.478,58.4956,32600.0
2014-06-25 12:40:00,66.33,66.36,66.32,66.33,45500.0,58.4868,58.5132,58.478,58.4868,45500.0
2014-06-25 12:45:00,66.34,66.34,66.32,66.33,40000.0,58.4956,58.4956,58.478,58.4868,40000.0
2014-06-25 12:50:00,66.33,66.36,66.33,66.34,58400.0,58.4868,58.5132,58.4868,58.4956,58400.0
2014-06-25 12:55:00,66.34,66.35,66.34,66.34,35100.0,58.4956,58.5044,58.4956,58.4956,35100.0
2014-06-25 13:00:00,66.34,66.41,66.34,66.41,60200.0,58.4956,58.5573,58.4956,58.5573,60200.0
2014-06-25 13:05:00,66.41,66.43,66.4,66.4,100800.0,58.5573,58.5749,58.5485,58.5485,100800.0
2014-06-25 13:10:00,66.4,66.41,66.39,66.41,48200.0,58.5485,58.5573,58.5397,58.5573,48200.0
2014-06-25 13:15:00,66.4,66.42,66.36,66.4,88000.0,58.5485,58.5661,58.5132,58.5485,88000.0
2014-06-25 13:20:00,66.4,66.45,66.39,66.43,58000.0,58.5485,58.5926,58.5397,58.5749,58000.0
2014-06-25 13:25:00,66.44,66.44,66.41,66.41,97200.0,58.5838,58.5838,58.5573,58.5573,97200.0
2014-06-25 13:30:00,66.42,66.44,66.41,66.42,28000.0,58.5661,58.5838,58.5573,58.5661,28000.0
2014-06-25 13:35:00,66.42,66.44,66.42,66.44,10900.0,58.5661,58.5838,58.5661,58.5838,10900.0
2014-06-25 13:40:00,66.43,66.43,66.41,66.43,9300.0,58.5749,58.5749,58.5573,58.5749,9300.0
2014-06-25 13:45:00,66.42,66.43,66.42,66.42,9000.0,58.5661,58.5749,58.5661,58.5661,9000.0
2014-06-25 13:50:00,66.42,66.5,66.42,66.5,22400.0,58.5661,58.6367,58.5661,58.6367,22400.0
2014-06-25 13:55:00,66.49,66.54,66.47,66.53,35500.0,58.6278,58.6719,58.6102,58.6631,35500.0
2014-06-25 14:00:00,66.53,66.53,66.48,66.49,41600.0,58.6631,58.6631,58.619,58.6278,41600.0
2014-06-25 14:05:00,66.49,66.5,66.47,66.48,41800.0,58.6278,58.6367,58.6102,58.619,41800.0
2014-06-25 14:10:00,66.49,66.51,66.47,66.49,29500.0,58.6278,58.6455,58.6102,58.6278,29500.0
2014-06-25 14:15:00,66.49,66.5,66.48,66.49,10000.0,58.6278,58.6367,58.619,58.6278,10000.0
2014-06-25 14:20:00,66.5,66.54,66.5,66.53,30000.0,58.6367,58.6719,58.6367,58.6631,30000.0
2014-06-25 14:25:00,66.53,66.55,66.52,66.53,14100.0,58.6631,58.6808,58.6543,58.6631,14100.0
2014-06-25 14:30:00,66.53,66.55,66.53,66.55,26500.0,58.6631,58.6808,58.6631,58.6808,26500.0
2014-06-25 14:35:00,66.54,66.55,66.53,66.53,16000.0,58.6719,58.6808,58.6631,58.6631,16000.0
2014-06-25 14:40:00,66.54,66.56,66.53,66.53,15100.0,58.6719,58.6896,58.6631,58.6631,15100.0
2014-06-25 14:45:00,66.52,66.53,66.49,66.5,27700.0,58.6543,58.6631,58.6278,58.6367,27700.0
2014-06-25 14:50:00,66.51,66.55,66.51,66.52,29600.0,58.6455,58.6808,58.6455,58.6543,29600.0
2014-06-25 14:55:00,66.52,66.53,66.48,66.49,22500.0,58.6543,58.6631,58.619,58.6278,22500.0
2014-06-25 15:00:00,66.48,66.51,66.47,66.47,16400.0,58.619,58.6455,58.6102,58.6102,16400.0
2014-06-25 15:05:00,66.47,66.49,66.46,66.48,117000.0,58.6102,58.6278,58.6014,58.619,117000.0
2014-06-25 15:10:00,66.48,66.52,66.47,66.51,42900.0,58.619,58.6543,58.6102,58.6455,42900.0
2014-06-25 15:15:00,66.51,66.52,66.49,66.52,16200.0,58.6455,58.6543,58.6278,58.6543,16200.0
2014-06-25 15:20:00,66.52,66.56,66.52,66.56,48900.0,58.6543,58.6896,58.6543,58.6896,48900.0
2014-06-25 15:25:00,66.56,66.58,66.56,66.58,21900.0,58.6896,58.7072,58.6896,58.7072,21900.0
2014-06-25 15:30:00,66.58,66.58,66.55,66.58,50300.0,58.7072,58.7072,58.6808,58.7072,50300.0
2014-06-25 15:35:00,66.58,66.62,66.58,66.61,61000.0,58.7072,58.7425,58.7072,58.7337,61000.0
2014-06-25 15:40:00,66.62,66.64,66.61,66.63,68700.0,58.7425,58.7601,58.7337,58.7513,68700.0
2014-06-25 15:45:00,66.63,66.64,66.59,66.59,105000.0,58.7513,58.7601,58.716,58.716,105000.0
2014-06-25 15:50:00,66.59,66.61,66.57,66.58,129000.0,58.716,58.7337,58.6984,58.7072,129000.0
2014-06-25 15:55:00,66.58,66.58,66.54,66.54,225700.0,58.7072,58.7072,58.6719,58.6719,225700.0
2014-06-26 09:30:00,66.56,66.57,66.43,66.47,106500.0,58.6896,58.6984,58.5749,58.6102,106500.0
2014-06-26 09:35:00,66.46,66.54,66.46,66.5,117200.0,58.6014,58.6719,58.6014,58.6367,117200.0
2014-06-26 09:40:00,66.51,66.51,66.31,66.36,73600.0,58.6455,58.6455,58.4691,58.5132,73600.0
2014-06-26 09:45:00,66.35,66.36,66.14,66.14,155000.0,58.5044,58.5132,58.3192,58.3192,155000.0
2014-06-26 09:50:00,66.14,66.14,66.07,66.11,84000.0,58.3192,58.3192,58.2575,58.2928,84000.0
2014-06-26 09:55:00,66.09,66.19,66.08,66.18,36700.0,58.2751,58.3633,58.2663,58.3545,36700.0
2014-06-26 10:00:00,66.18,66.2,66.14,66.2,75900.0,58.3545,58.3721,58.3192,58.3721,75900.0
2014-06-26 10:05:00,66.2,66.24,66.18,66.23,40400.0,58.3721,58.4074,58.3545,58.3986,40400.0
2014-06-26 10:10:00,66.23,66.3,66.23,66.26,45900.0,58.3986,58.4603,58.3986,58.425,45900.0
2014-06-26 10:15:00,66.25,66.36,66.25,66.36,45900.0,58.4162,58.5132,58.4162,58.5132,45900.0
2014-06-26 10:20:00,66.35,66.42,66.34,66.34,43300.0,58.5044,58.5661,58.4956,58.4956,43300.0
2014-06-26 10:25:00,66.35,66.37,66.28,66.32,32000.0,58.5044,58.522,58.4427,58.478,32000.0
2014-06-26 10:30:00,66.31,66.31,66.25,66.28,25800.0,58.4691,58.4691,58.4162,58.4427,25800.0
2014-06-26 10:35:00,66.28,66.33,66.23,66.25,29300.0,58.4427,58.4868,58.3986,58.4162,29300.0
2014-06-26 10:40:00,66.25,66.31,66.2,66.3,73800.0,58.4162,58.4691,58.3721,58.4603,73800.0
2014-06-26 10:45:00,66.3,66.32,66.28,66.28,24500.0,58.4603,58.478,58.4427,58.4427,24500.0
2014-06-26 10:50:00,66.28,66.31,66.27,66.27,25000.0,58.4427,58.4691,58.4339,58.4339,25000.0
2014-06-26 10:55:00,66.26,66.28,66.23,66.25,26500.0,58.425,58.4427,58.3986,58.4162,26500.0
2014-06-26 11:00:00,66.26,66.36,66.26,66.35,26200.0,58.425,58.5132,58.425,58.5044,26200.0
2014-06-26 11:05:00,66.36,66.37,66.3,66.31,27300.0,58.5132,58.522,58.4603,58.4691,27300.0
2014-06-26 11:10:00,66.32,66.33,66.29,66.29,13000.0,58.478,58.4868,58.4515,58.4515,13000.0
2014-06-26 11:15:00,66.3,66.3,66.24,66.26,33100.0,58.4603,58.4603,58.4074,58.425,33100.0
2014-06-26 11:20:00,66.28,66.37,66.28,66.36,25500.0,58.4427,58.522,58.4427,58.5132,25500.0
2014-06-26 11:25:00,66.36,66.36,66.32,66.33,19700.0,58.5132,58.5132,58.478,58.4868,19700.0
2014-06-26 11:30:00,66.33,66.35,66.3,66.33,17500.0,58.4868,58.5044,58.4603,58.4868,17500.0
2014-06-26 11:35:00,66.35,66.4,66.35,66.38,10500.0,58.5044,58.5485,58.5044,58.5309,10500.0
2014-06-26 11:40:00,66.37,66.39,66.35,66.39,25600.0,58.522,58.5397,58.5044,58.5397,25600.0
2014-06-26 11:45:00,66.4,66.4,66.37,66.4,10600.0,58.5485,58.5485,58.522,58.5485,10600.0
2014-06-26 11:50:00,66.39,66.4,66.35,66.38,28800.0,58.5397,58.5485,58.5044,58.5309,28800.0
2014-06-26 11:55:00,66.38,66.41,66.37,66.38,17600.0,58.5309,58.5573,58.522,58.5309,17600.0
2014-06-26 12:00:00,66.4,66.42,66.4,66.41,30700.0,58.5485,58.5661,58.5485,58.5573,30700.0
2014-06-26 12:05:00,66.41,66.42,66.37,66.38,24700.0,58.5573,58.5661,58.522,58.5309,24700.0
2014-06-26 12:10:00,66.39,66.39,66.34,66.37,37200.0,58.5397,58.5397,58.4956,58.522,37200.0
2014-06-26 12:15:00,66.38,66.39,66.36,66.37,12900.0,58.5309,58.5397,58.5132,58.522,12900.0
2014-06-26 12:20:00,66.38,66.39,66.35,66.35,12900.0,58.5309,58.5397,58.5044,58.5044,12900.0
2014-06-26 12:25:00,66.35,66.36,66.32,66.34,18900.0,58.5044,58.5132,58.478,58.4956,18900.0
2014-06-26 12:30:00,66.33,66.38,66.31,66.36,14400.0,58.4868,58.5309,58.4691,58.5132,14400.0
2014-06-26 12:35:00,66.36,66.37,66.31,66.33,8400.0,58.5132,58.522,58.4691,58.4868,8400.0
2014-06-26 12:40:00,66.32,66.35,66.32,66.34,8000.0,58.478,58.5044,58.478,58.4956,8000.0
2014-06-26 12:45:00,66.34,66.36,66.31,66.34,13200.0,58.4956,58.5132,58.4691,58.4956,13200.0
2014-06-26 12:50:00,66.34,66.37,66.33,66.35,12100.0,58.4956,58.522,58.4868,58.5044,12100.0
2014-06-26 12:55:00,66.35,66.36,66.34,66.34,10800.0,58.5044,58.5132,58.4956,58.4956,10800.0
2014-06-26 13:00:00,66.34,66.37,66.34,66.37,5300.0,58.4956,58.522,58.4956,58.522,5300.0
2014-06-26 13:05:00,66.37,66.39,66.34,66.39,23100.0,58.522,58.5397,58.4956,58.5397,23100.0
2014-06-26 13:10:00,66.39,66.4,66.37,66.38,16600.0,58.5397,58.5485,58.522,58.5309,16600.0
2014-06-26 13:15:00,66.39,66.39,66.36,66.38,9500.0,58.5397,58.5397,58.5132,58.5309,9500.0
2014-06-26 13:20:00,66.38,66.47,66.37,66.46,64000.0,58.5309,58.6102,58.522,58.6014,64000.0
2014-06-26 13:25:00,66.47,66.51,66.47,66.5,56800.0,58.6102,58.6455,58.6102,58.6367,56800.0
2014-06-26 13:30:00,66.5,66.53,66.49,66.5,27000.0,58.6367,58.6631,58.6278,58.6367,27000.0
2014-06-26 13:35:00,66.51,66.53,66.49,66.53,18200.0,58.6455,58.6631,58.6278,58.6631,18200.0
2014-06-26 13:40:00,66.54,66.56,66.52,66.52,18600.0,58.6719,58.6896,58.6543,58.6543,18600.0
2014-06-26 13:45:00,66.53,66.54,66.52,66.54,7800.0,58.6631,58.6719,58.6543,58.6719,7800.0
2014-06-26 13:50:00,66.55,66.55,66.54,66.55,31900.0,58.6808,58.6808,58.6719,58.6808,31900.0
2014-06-26 13:55:00,66.54,66.54,66.49,66.49,13800.0,58.6719,58.6719,58.6278,58.6278,13800.0
2014-06-26 14:00:00,66.48,66.51,66.48,66.5,13000.0,58.619,58.6455,58.619,58.6367,13000.0
2014-06-26 14:05:00,66.51,66.53,66.5,66.51,18900.0,58.6455,58.6631,58.6367,58.6455,18900.0
2014-06-26 14:10:00,66.51,66.51,66.46,66.47,20800.0,58.6455,58.6455,58.6014,58.6102,20800.0
2014-06-26 14:15:00,66.48,66.5,66.48,66.49,6400.0,58.619,58.6367,58.619,58.6278,6400.0
2014-06-26 14:20:00,66.5,66.52,66.49,66.52,5900.0,58.6367,58.6543,58.6278,58.6543,5900.0
2014-06-26 14:25:00,66.52,66.54,66.51,66.54,12100.0,58.6543,58.6719,58.6455,58.6719,12100.0
2014-06-26 14:30:00,66.54,66.55,66.52,66.53,12500.0,58.6719,58.6808,58.6543,58.6631,12500.0
2014-06-26 14:35:00,66.53,66.56,66.53,66.56,28100.0,58.6631,58.6896,58.6631,58.6896,28100.0
2014-06-26 14:40:00,66.56,66.56,66.55,66.55,16700.0,58.6896,58.6896,58.6808,58.6808,16700.0
2014-06-26 14:45:00,66.55,66.55,66.52,66.53,18200.0,58.6808,58.6808,58.6543,58.6631,18200.0
2014-06-26 14:50:00,66.53,66.55,66.51,66.54,17300.0,58.6631,58.6808,58.6455,58.6719,17300.0
2014-06-26 14:55:00,66.54,66.54,66.52,66.53,19300.0,58.6719,58.6719,58.6543,58.6631,19300.0
2014-06-26 15:00:00,66.53,66.55,66.52,66.54,15500.0,58.6631,58.6808,58.6543,58.6719,15500.0
2014-06-26 15:05:00,66.54,66.61,66.53,66.6,36200.0,58.6719,58.7337,58.6631,58.7248,36200.0
2014-06-26 15:10:00,66.6,66.61,66.58,66.59,17400.0,58.7248,58.7337,58.7072,58.716,17400.0
2014-06-26 15:15:00,66.58,66.59,66.56,66.57,16300.0,58.7072,58.716,58.6896,58.6984,16300.0
2014-06-26 15:20:00,66.57,66.57,66.54,66.57,29500.0,58.6984,58.6984,58.6719,58.6984,29500.0
2014-06-26 15:25:00,66.57,66.57,66.53,66.53,13900.0,58.6984,58.6984,58.6631,58.6631,13900.0
2014-06-26 15:30:00,66.52,66.56,66.52,66.56,24100.0,58.6543,58.6896,58.6543,58.6896,24100.0
2014-06-26 15:35:00,66.56,66.58,66.55,66.57,30800.0,58.6896,58.7072,58.6808,58.6984,30800.0
2014-06-26 15:40:00,66.57,66.58,66.56,66.56,31300.0,58.6984,58.7072,58.6896,58.6896,31300.0
2014-06-26 15:45:00,66.56,66.58,66.54,66.58,107200.0,58.6896,58.7072,58.6719,58.7072,107200.0
2014-06-26 15:50:00,66.58,66.58,66.54,66.54,51800.0,58.7072,58.7072,58.6719,58.6719,51800.0
2014-06-26 15:55:00,66.55,66.61,66.55,66.61,124700.0,58.6808,58.7337,58.6808,58.7337,124700.0
2014-06-27 09:30:00,66.49,66.63,66.45,66.6,50100.0,58.6278,58.7513,58.5926,58.7248,50100.0
2014-06-27 09:35:00,66.6,66.69,66.59,66.65,81700.0,58.7248,58.8042,58.716,58.7689,81700.0
2014-06-27 09:40:00,66.65,66.67,66.59,66.6,143200.0,58.7689,58.7866,58.716,58.7248,143200.0
2014-06-27 09:45:00,66.61,66.65,66.61,66.65,53100.0,58.7337,58.7689,58.7337,58.7689,53100.0
2014-06-27 09:50:00,66.66,66.66,66.61,66.62,38600.0,58.7777,58.7777,58.7337,58.7425,38600.0
2014-06-27 09:55:00,66.63,66.65,66.6,66.63,75600.0,58.7513,58.7689,58.7248,58.7513,75600.0
2014-06-27 10:00:00,66.63,66.66,66.6,66.62,52000.0,58.7513,58.7777,58.7248,58.7425,52000.0
2014-06-27 10:05:00,66.61,66.61,66.57,66.61,44900.0,58.7337,58.7337,58.6984,58.7337,44900.0
2014-06-27 10:10:00,66.61,66.62,66.56,66.62,182500.0,58.7337,58.7425,58.6896,58.7425,182500.0
2014-06-27 10:15:00,66.61,66.64,66.6,66.6,35300.0,58.7337,58.7601,58.7248,58.7248,35300.0
2014-06-27 10:20:00,66.6,66.68,66.59,66.66,32500.0,58.7248,58.7954,58.716,58.7777,32500.0
2014-06-27 10:25:00,66.67,66.68,66.65,66.66,24100.0,58.7866,58.7954,58.7689,58.7777,24100.0
2014-06-27 10:30:00,66.66,66.7,66.65,66.67,66500.0,58.7777,58.813,58.7689,58.7866,66500.0
2014-06-27 10:35:00,66.67,66.68,66.65,66.66,50100.0,58.7866,58.7954,58.7689,58.7777,50100.0
2014-06-27 10:40:00,66.66,66.71,66.66,66.69,34400.0,58.7777,58.8218,58.7777,58.8042,34400.0
2014-06-27 10:45:00,66.69,66.7,66.67,66.69,25100.0,58.8042,58.813,58.7866,58.8042,25100.0
2014-06-27 10:50:00,66.69,66.7,66.66,66.66,36500.0,58.8042,58.813,58.7777,58.7777,36500.0
2014-06-27 10:55:00,66.67,66.69,66.67,66.69,26000.0,58.7866,58.8042,58.7866,58.8042,26000.0
2014-06-27 11:00:00,66.69,66.74,66.69,66.74,32000.0,58.8042,58.8483,58.8042,58.8483,32000.0
2014-06-27 11:05:00,66.74,66.76,66.72,66.73,41900.0,58.8483,58.8659,58.8307,58.8395,41900.0
2014-06-27 11:10:00,66.72,66.73,66.7,66.71,16800.0,58.8307,58.8395,58.813,58.8218,16800.0
2014-06-27 11:15:00,66.72,66.74,66.67,66.69,29500.0,58.8307,58.8483,58.7866,58.8042,29500.0
2014-06-27 11:20:00,66.69,66.73,66.69,66.71,29200.0,58.8042,58.8395,58.8042,58.8218,29200.0
2014-06-27 11:25:00,66.71,66.73,66.7,66.72,19400.0,58.8218,58.8395,58.813,58.8307,19400.0
2014-06-27 11:30:00,66.73,66.75,66.72,66.73,14200.0,58.8395,58.8571,58.8307,58.8395,14200.0
2014-06-27 11:35:00,66.73,66.76,66.73,66.75,14600.0,58.8395,58.8659,58.8395,58.8571,14600.0
2014-06-27 11:40:00,66.75,66.77,66.74,66.77,13900.0,58.8571,58.8747,58.8483,58.8747,13900.0
2014-06-27 11:45:00,66.77,66.79,66.75,66.79,22500.0,58.8747,58.8924,58.8571,58.8924,22500.0
2014-06-27 11:50:00,66.79,66.8,66.78,66.8,16400.0,58.8924,58.9012,58.8836,58.9012,16400.0
2014-06-27 11:55:00,66.8,66.81,66.79,66.81,13600.0,58.9012,58.91,58.8924,58.91,13600.0
2014-06-27 12:00:00,66.81,66.82,66.79,66.8,9600.0,58.91,58.9188,58.8924,58.9012,9600.0
2014-06-27 12:05:00,66.79,66.8,66.77,66.78,13200.0,58.8924,58.9012,58.8747,58.8836,13200.0
2014-06-27 12:10:00,66.79,66.79,66.77,66.77,20600.0,58.8924,58.8924,58.8747,58.8747,20600.0
2014-06-27 12:15:00,66.77,66.78,66.76,66.78,13400.0,58.8747,58.8836,58.8659,58.8836,13400.0
2014-06-27 12:20:00,66.78,66.79,66.77,66.78,21000.0,58.8836,58.8924,58.8747,58.8836,21000.0
2014-06-27 12:25:00,66.79,66.8,66.77,66.78,24400.0,58.8924,58.9012,58.8747,58.8836,24400.0
2014-06-27 12:30:00,66.77,66.77,66.76,66.77,18200.0,58.8747,58.8747,58.8659,58.8747,18200.0
2014-06-27 12:35:00,66.76,66.78,66.74,66.75,31000.0,58.8659,58.8836,58.8483,58.8571,31000.0
2014-06-27 12:40:00,66.74,66.75,66.72,66.72,11500.0,58.8483,58.8571,58.8307,58.8307,11500.0
2014-06-27 12:45:00,66.73,66.74,66.72,66.74,17700.0,58.8395,58.8483,58.8307,58.8483,17700.0
2014-06-27 12:50:00,66.74,66.74,66.72,66.73,15900.0,58.8483,58.8483,58.8307,58.8395,15900.0
2014-06-27 12:55:00,66.74,66.74,66.71,66.71,13700.0,58.8483,58.8483,58.8218,58.8218,13700.0
2014-06-27 13:00:00,66.72,66.73,66.7,66.71,34500.0,58.8307,58.8395,58.813,58.8218,34500.0
2014-06-27 13:05:00,66.72,66.73,66.69,66.7,15800.0,58.8307,58.8395,58.8042,58.813,15800.0
2014-06-27 13:10:00,66.7,66.72,66.69,66.7,20600.0,58.813,58.8307,58.8042,58.813,20600.0
2014-06-27 13:15:00,66.7,66.7,66.58,66.6,36500.0,58.813,58.813,58.7072,58.7248,36500.0
2014-06-27 13:20:00,66.59,66.62,66.59,66.61,20500.0,58.716,58.7425,58.716,58.7337,20500.0
2014-06-27 13:25:00,66.6,66.62,66.58,66.62,22200.0,58.7248,58.7425,58.7072,58.7425,22200.0
2014-06-27 13:30:00,66.63,66.67,66.63,66.65,22300.0,58.7513,58.7866,58.7513,58.7689,22300.0
2014-06-27 13:35:00,66.65,66.67,66.64,66.67,14900.0,58.7689,58.7866,58.7601,58.7866,14900.0
2014-06-27 13:40:00,66.67,66.7,66.67,66.67,17500.0,58.7866,58.813,58.7866,58.7866,17500.0
2014-06-27 13:45:00,66.67,66.67,66.61,66.64,17500.0,58.7866,58.7866,58.7337,58.7601,17500.0
2014-06-27 13:50:00,66.64,66.66,66.64,66.66,18900.0,58.7601,58.7777,58.7601,58.7777,18900.0
2014-06-27 13:55:00,66.67,66.68,66.65,66.67,22500.0,58.7866,58.7954,58.7689,58.7866,22500.0
2014-06-27 14:00:00,66.67,66.74,66.65,66.74,42700.0,58.7866,58.8483,58.7689,58.8483,42700.0
2014-06-27 14:05:00,66.73,66.75,66.72,66.72,27000.0,58.8395,58.8571,58.8307,58.8307,27000.0
2014-06-27 14:10:00,66.71,66.74,66.7,66.71,25200.0,58.8218,58.8483,58.813,58.8218,25200.0
2014-06-27 14:15:00,66.71,66.73,66.7,66.7,23800.0,58.8218,58.8395,58.813,58.813,23800.0
2014-06-27 14:20:00,66.7,66.72,66.69,66.72,23500.0,58.813,58.8307,58.8042,58.8307,23500.0
2014-06-27 14:25:00,66.71,66.72,66.67,66.68,18600.0,58.8218,58.8307,58.7866,58.7954,18600.0
2014-06-27 14:30:00,66.68,66.69,66.67,66.67,27200.0,58.7954,58.8042,58.7866,58.7866,27200.0
2014-06-27 14:35:00,66.68,66.72,66.67,66.71,69200.0,58.7954,58.8307,58.7866,58.8218,69200.0
2014-06-27 14:40:00,66.71,66.72,66.7,66.71,27900.0,58.8218,58.8307,58.813,58.8218,27900.0
2014-06-27 14:45:00,66.72,66.72,66.69,66.69,46900.0,58.8307,58.8307,58.8042,58.8042,46900.0
2014-06-27 14:50:00,66.69,66.69,66.66,66.68,64300.0,58.8042,58.8042,58.7777,58.7954,64300.0
2014-06-27 14:55:00,66.67,66.68,66.64,66.65,51500.0,58.7866,58.7954,58.7601,58.7689,51500.0
2014-06-27 15:00:00,66.65,66.67,66.64,66.67,56200.0,58.7689,58.7866,58.7601,58.7866,56200.0
2014-06-27 15:05:00,66.67,66.7,66.66,66.7,56200.0,58.7866,58.813,58.7777,58.813,56200.0
2014-06-27 15:10:00,66.71,66.72,66.69,66.72,47400.0,58.8218,58.8307,58.8042,58.8307,47400.0
2014-06-27 15:15:00,66.73,66.73,66.7,66.72,60100.0,58.8395,58.8395,58.813,58.8307,60100.0
2014-06-27 15:20:00,66.72,66.74,66.71,66.73,71800.0,58.8307,58.8483,58.8218,58.8395,71800.0
2014-06-27 15:25:00,66.74,66.76,66.73,66.75,51100.0,58.8483,58.8659,58.8395,58.8571,51100.0
2014-06-27 15:30:00,66.74,66.84,66.74,66.83,117900.0,58.8483,58.9365,58.8483,58.9276,117900.0
2014-06-27 15:35:00,66.83,66.84,66.79,66.8,124600.0,58.9276,58.9365,58.8924,58.9012,124600.0
2014-06-27 15:40:00,66.8,66.82,66.78,66.81,113400.0,58.9012,58.9188,58.8836,58.91,113400.0
2014-06-27 15:45:00,66.81,66.82,66.77,66.8,120400.0,58.91,58.9188,58.8747,58.9012,120400.0
2014-06-27 15:50:00,66.8,66.82,66.77,66.78,250300.0,58.9012,58.9188,58.8747,58.8836,250300.0
2014-06-27 15:55:00,66.78,66.81,66.78,66.79,1053000.0,58.8836,58.91,58.8836,58.8924,1053000.0
2014-06-30 09:30:00,66.72,66.83,66.72,66.77,96400.0,58.8307,58.9276,58.8307,58.8747,96400.0
2014-06-30 09:35:00,66.78,66.82,66.73,66.73,34000.0,58.8836,58.9188,58.8395,58.8395,34000.0
2014-06-30 09:40:00,66.73,66.74,66.64,66.64,46900.0,58.8395,58.8483,58.7601,58.7601,46900.0
2014-06-30 09:45:00,66.65,66.72,66.61,66.69,37300.0,58.7689,58.8307,58.7337,58.8042,37300.0
2014-06-30 09:50:00,66.69,66.7,66.64,66.65,27500.0,58.8042,58.813,58.7601,58.7689,27500.0
2014-06-30 09:55:00,66.65,66.72,66.65,66.69,18600.0,58.7689,58.8307,58.7689,58.8042,18600.0
2014-06-30 10:00:00,66.69,66.8,66.69,66.77,97900.0,58.8042,58.9012,58.8042,58.8747,97900.0
2014-06-30 10:05:00,66.77,66.79,66.75,66.78,77700.0,58.8747,58.8924,58.8571,58.8836,77700.0
2014-06-30 10:10:00,66.78,66.81,66.77,66.8,18900.0,58.8836,58.91,58.8747,58.9012,18900.0
2014-06-30 10:15:00,66.8,66.85,66.8,66.83,34400.0,58.9012,58.9453,58.9012,58.9276,34400.0
2014-06-30 10:20:00,66.84,66.84,66.79,66.79,44900.0,58.9365,58.9365,58.8924,58.8924,44900.0
2014-06-30 10:25:00,66.79,66.79,66.72,66.76,25600.0,58.8924,58.8924,58.8307,58.8659,25600.0
2014-06-30 10:30:00,66.76,66.78,66.74,66.76,23900.0,58.8659,58.8836,58.8483,58.8659,23900.0
2014-06-30 10:35:00,66.76,66.76,66.71,66.74,27800.0,58.8659,58.8659,58.8218,58.8483,27800.0
2014-06-30 10:40:00,66.75,66.78,66.75,66.76,26000.0,58.8571,58.8836,58.8571,58.8659,26000.0
2014-06-30 10:45:00,66.76,66.77,66.72,66.73,19700.0,58.8659,58.8747,58.8307,58.8395,19700.0
2014-06-30 10:50:00,66.72,66.72,66.67,66.69,17500.0,58.8307,58.8307,58.7866,58.8042,17500.0
2014-06-30 10:55:00,66.69,66.7,66.68,66.69,19600.0,58.8042,58.813,58.7954,58.8042,19600.0
2014-06-30 11:00:00,66.69,66.74,66.69,66.73,18300.0,58.8042,58.8483,58.8042,58.8395,18300.0
2014-06-30 11:05:00,66.73,66.74,66.68,66.73,35800.0,58.8395,58.8483,58.7954,58.8395,35800.0
2014-06-30 11:10:00,66.73,66.76,66.72,66.75,13400.0,58.8395,58.8659,58.8307,58.8571,13400.0
2014-06-30 11:15:00,66.75,66.76,66.74,66.76,6700.0,58.8571,58.8659,58.8483,58.8659,6700.0
2014-06-30 11:20:00,66.77,66.83,66.77,66.81,15700.0,58.8747,58.9276,58.8747,58.91,15700.0
2014-06-30 11:25:00,66.82,66.83,66.81,66.82,8100.0,58.9188,58.9276,58.91,58.9188,8100.0
2014-06-30 11:30:00,66.83,66.83,66.8,66.81,6700.0,58.9276,58.9276,58.9012,58.91,6700.0
2014-06-30 11:35:00,66.8,66.81,66.8,66.81,4700.0,58.9012,58.91,58.9012,58.91,4700.0
2014-06-30 11:40:00,66.81,66.82,66.79,66.79,5800.0,58.91,58.9188,58.8924,58.8924,5800.0
2014-06-30 11:45:00,66.8,66.82,66.72,66.72,17000.0,58.9012,58.9188,58.8307,58.8307,17000.0
2014-06-30 11:50:00,66.73,66.76,66.72,66.76,10300.0,58.8395,58.8659,58.8307,58.8659,10300.0
2014-06-30 11:55:00,66.76,66.76,66.72,66.75,5500.0,58.8659,58.8659,58.8307,58.8571,5500.0
2014-06-30 12:00:00,66.75,66.78,66.74,66.77,33900.0,58.8571,58.8836,58.8483,58.8747,33900.0
2014-06-30 12:05:00,66.78,66.79,66.77,66.77,24600.0,58.8836,58.8924,58.8747,58.8747,24600.0
2014-06-30 12:10:00,66.79,66.8,66.78,66.78,5300.0,58.8924,58.9012,58.8836,58.8836,5300.0
2014-06-30 12:15:00,66.78,66.8,66.77,66.78,4300.0,58.8836,58.9012,58.8747,58.8836,4300.0
2014-06-30 12:20:00,66.79,66.8,66.79,66.79,21400.0,58.8924,58.9012,58.8924,58.8924,21400.0
2014-06-30 12:25:00,66.79,66.81,66.78,66.81,26700.0,58.8924,58.91,58.8836,58.91,26700.0
2014-06-30 12:30:00,66.81,66.82,66.8,66.82,8900.0,58.91,58.9188,58.9012,58.9188,8900.0
2014-06-30 12:35:00,66.81,66.81,66.79,66.79,3900.0,58.91,58.91,58.8924,58.8924,3900.0
2014-06-30 12:40:00,66.79,66.8,66.77,66.78,18700.0,58.8924,58.9012,58.8747,58.8836,18700.0
2014-06-30 12:45:00,66.78,66.8,66.78,66.8,14700.0,58.8836,58.9012,58.8836,58.9012,14700.0
2014-06-30 12:50:00,66.79,66.8,66.78,66.79,6100.0,58.8924,58.9012,58.8836,58.8924,6100.0
2014-06-30 12:55:00,66.79,66.79,66.77,66.78,24800.0,58.8924,58.8924,58.8747,58.8836,24800.0
2014-06-30 13:00:00,66.79,66.82,66.78,66.81,9600.0,58.8924,58.9188,58.8836,58.91,9600.0
2014-06-30 13:05:00,66.81,66.82,66.8,66.8,16800.0,58.91,58.9188,58.9012,58.9012,16800.0
2014-06-30 13:10:00,66.81,66.84,66.8,66.84,5700.0,58.91,58.9365,58.9012,58.9365,5700.0
2014-06-30 13:15:00,66.84,66.84,66.83,66.84,14400.0,58.9365,58.9365,58.9276,58.9365,14400.0
2014-06-30 13:20:00,66.84,66.85,66.83,66.83,6700.0,58.9365,58.9453,58.9276,58.9276,6700.0
2014-06-30 13:25:00,66.83,66.84,66.82,66.83,12000.0,58.9276,58.9365,58.9188,58.9276,12000.0
2014-06-30 13:30:00,66.83,66.84,66.81,66.82,17300.0,58.9276,58.9365,58.91,58.9188,17300.0
2014-06-30 13:35:00,66.82,66.84,66.82,66.83,11600.0,58.9188,58.9365,58.9188,58.9276,11600.0
2014-06-30 13:40:00,66.82,66.85,66.82,66.84,5300.0,58.9188,58.9453,58.9188,58.9365,5300.0
2014-06-30 13:45:00,66.84,66.85,66.83,66.85,6200.0,58.9365,58.9453,58.9276,58.9453,6200.0
2014-06-30 13:50:00,66.84,66.85,66.83,66.84,8500.0,58.9365,58.9453,58.9276,58.9365,8500.0
2014-06-30 13:55:00,66.85,66.86,66.83,66.84,9300.0,58.9453,58.9541,58.9276,58.9365,9300.0
2014-06-30 14:00:00,66.83,66.86,66.83,66.85,10500.0,58.9276,58.9541,58.9276,58.9453,10500.0
2014-06-30 14:05:00,66.85,66.87,66.85,66.86,6900.0,58.9453,58.9629,58.9453,58.9541,6900.0
2014-06-30 14:10:00,66.86,66.88,66.85,66.87,14400.0,58.9541,58.9717,58.9453,58.9629,14400.0
2014-06-30 14:15:00,66.86,66.87,66.85,66.86,35800.0,58.9541,58.9629,58.9453,58.9541,35800.0
2014-06-30 14:20:00,66.86,66.87,66.85,66.86,14300.0,58.9541,58.9629,58.9453,58.9541,14300.0
2014-06-30 14:25:00,66.86,66.88,66.86,66.88,25800.0,58.9541,58.9717,58.9541,58.9717,25800.0
2014-06-30 14:30:00,66.88,66.89,66.86,66.87,144300.0,58.9717,58.9806,58.9541,58.9629,144300.0
2014-06-30 14:35:00,66.87,66.89,66.87,66.87,93500.0,58.9629,58.9806,58.9629,58.9629,93500.0
2014-06-30 14:40:00,66.87,66.87,66.82,66.83,48400.0,58.9629,58.9629,58.9188,58.9276,48400.0
2014-06-30 14:45:00,66.83,66.85,66.82,66.83,58700.0,58.9276,58.9453,58.9188,58.9276,58700.0
2014-06-30 14:50:00,66.82,66.84,66.78,66.79,45700.0,58.9188,58.9365,58.8836,58.8924,45700.0
2014-06-30 14:55:00,66.78,66.78,66.74,66.75,25900.0,58.8836,58.8836,58.8483,58.8571,25900.0
2014-06-30 15:00:00,66.74,66.75,66.73,66.75,14100.0,58.8483,58.8571,58.8395,58.8571,14100.0
2014-06-30 15:05:00,66.75,66.78,66.75,66.78,17100.0,58.8571,58.8836,58.8571,58.8836,17100.0
2014-06-30 15:10:00,66.77,66.8,66.76,66.79,14800.0,58.8747,58.9012,58.8659,58.8924,14800.0
2014-06-30 15:15:00,66.78,66.8,66.77,66.79,36700.0,58.8836,58.9012,58.8747,58.8924,36700.0
2014-06-30 15:20:00,66.8,66.8,66.78,66.78,66000.0,58.9012,58.9012,58.8836,58.8836,66000.0
2014-06-30 15:25:00,66.78,66.8,66.76,66.8,55800.0,58.8836,58.9012,58.8659,58.9012,55800.0
2014-06-30 15:30:00,66.79,66.8,66.78,66.78,28000.0,58.8924,58.9012,58.8836,58.8836,28000.0
2014-06-30 15:35:00,66.78,66.79,66.76,66.76,51000.0,58.8836,58.8924,58.8659,58.8659,51000.0
2014-06-30 15:40:00,66.75,66.76,66.71,66.71,79200.0,58.8571,58.8659,58.8218,58.8218,79200.0
2014-06-30 15:45:00,66.71,66.75,66.7,66.74,30900.0,58.8218,58.8571,58.813,58.8483,30900.0
2014-06-30 15:50:00,66.73,66.75,66.71,66.72,112800.0,58.8395,58.8571,58.8218,58.8307,112800.0
2014-06-30 15:55:00,66.72,66.79,66.72,66.75,163200.0,58.8307,58.8924,58.8307,58.8571,163200.0
2014-07-01 09:30:00,66.91,67.08,66.83,67.05,207600.0,58.9982,59.1481,58.9276,59.1216,207600.0
2014-07-01 09:35:00,67.06,67.13,67.0,67.03,156300.0,59.1304,59.1922,59.0775,59.104,156300.0
2014-07-01 09:40:00,67.04,67.06,67.02,67.03,87500.0,59.1128,59.1304,59.0952,59.104,87500.0
2014-07-01 09:45:00,67.01,67.1,67.01,67.09,58800.0,59.0864,59.1657,59.0864,59.1569,58800.0
2014-07-01 09:50:00,67.1,67.17,67.1,67.15,112400.0,59.1657,59.2274,59.1657,59.2098,112400.0
2014-07-01 09:55:00,67.16,67.2,67.16,67.18,40400.0,59.2186,59.2539,59.2186,59.2363,40400.0
2014-07-01 10:00:00,67.17,67.23,67.14,67.23,58700.0,59.2274,59.2803,59.201,59.2803,58700.0
2014-07-01 10:05:00,67.23,67.3,67.23,67.3,113400.0,59.2803,59.3421,59.2803,59.3421,113400.0
2014-07-01 10:10:00,67.31,67.36,67.29,67.29,47700.0,59.3509,59.395,59.3333,59.3333,47700.0
2014-07-01 10:15:00,67.29,67.32,67.29,67.29,28900.0,59.3333,59.3597,59.3333,59.3333,28900.0
2014-07-01 10:20:00,67.3,67.31,67.28,67.29,80600.0,59.3421,59.3509,59.3244,59.3333,80600.0
2014-07-01 10:25:00,67.28,67.29,67.23,67.24,21300.0,59.3244,59.3333,59.2803,59.2892,21300.0
2014-07-01 10:30:00,67.24,67.31,67.24,67.31,19300.0,59.2892,59.3509,59.2892,59.3509,19300.0
2014-07-01 10:35:00,67.3,67.32,67.29,67.31,60400.0,59.3421,59.3597,59.3333,59.3509,60400.0
2014-07-01 10:40:00,67.3,67.31,67.29,67.31,153000.0,59.3421,59.3509,59.3333,59.3509,153000.0
2014-07-01 10:45:00,67.33,67.36,67.32,67.34,81500.0,59.3685,59.395,59.3597,59.3773,81500.0
2014-07-01 10:50:00,67.34,67.36,67.33,67.35,9400.0,59.3773,59.395,59.3685,59.3862,9400.0
2014-07-01 10:55:00,67.35,67.4,67.35,67.36,27600.0,59.3862,59.4302,59.3862,59.395,27600.0
2014-07-01 11:00:00,67.36,67.36,67.34,67.34,32700.0,59.395,59.395,59.3773,59.3773,32700.0
2014-07-01 11:05:00,67.35,67.37,67.33,67.33,32300.0,59.3862,59.4038,59.3685,59.3685,32300.0
2014-07-01 11:10:00,67.34,67.34,67.33,67.34,25400.0,59.3773,59.3773,59.3685,59.3773,25400.0
2014-07-01 11:15:00,67.34,67.36,67.34,67.35,11000.0,59.3773,59.395,59.3773,59.3862,11000.0
2014-07-01 11:20:00,67.35,67.36,67.33,67.36,18900.0,59.3862,59.395,59.3685,59.395,18900.0
2014-07-01 11:25:00,67.35,67.36,67.34,67.35,21100.0,59.3862,59.395,59.3773,59.3862,21100.0
2014-07-01 11:30:00,67.34,67.39,67.33,67.38,24500.0,59.3773,59.4214,59.3685,59.4126,24500.0
2014-07-01 11:35:00,67.38,67.43,67.36,67.43,13700.0,59.4126,59.4567,59.395,59.4567,13700.0
2014-07-01 11:40:00,67.43,67.43,67.41,67.42,3100.0,59.4567,59.4567,59.4391,59.4479,3100.0
2014-07-01 11:45:00,67.42,67.45,67.41,67.44,14000.0,59.4479,59.4743,59.4391,59.4655,14000.0
2014-07-01 11:50:00,67.44,67.44,67.43,67.44,4600.0,59.4655,59.4655,59.4567,59.4655,4600.0
2014-07-01 11:55:00,67.43,67.44,67.41,67.43,11500.0,59.4567,59.4655,59.4391,59.4567,11500.0
2014-07-01 12:00:00,67.44,67.44,67.41,67.44,46800.0,59.4655,59.4655,59.4391,59.4655,46800.0
2014-07-01 12:05:00,67.43,67.44,67.4,67.41,84700.0,59.4567,59.4655,59.4302,59.4391,84700.0
2014-07-01 12:10:00,67.41,67.42,67.38,67.4,65700.0,59.4391,59.4479,59.4126,59.4302,65700.0
2014-07-01 12:15:00,67.41,67.43,67.41,67.43,8700.0,59.4391,59.4567,59.4391,59.4567,8700.0
2014-07-01 12:20:00,67.44,67.47,67.44,67.46,13400.0,59.4655,59.492,59.4655,59.4832,13400.0
2014-07-01 12:25:00,67.47,67.48,67.46,67.48,3100.0,59.492,59.5008,59.4832,59.5008,3100.0
2014-07-01 12:30:00,67.47,67.47,67.47,67.47,4900.0,59.492,59.492,59.492,59.492,4900.0
2014-07-01 12:35:00,67.46,67.51,67.46,67.49,13700.0,59.4832,59.5272,59.4832,59.5096,13700.0
2014-07-01 12:40:00,67.49,67.49,67.47,67.47,46800.0,59.5096,59.5096,59.492,59.492,46800.0
2014-07-01 12:45:00,67.48,67.49,67.45,67.48,18000.0,59.5008,59.5096,59.4743,59.5008,18000.0
2014-07-01 12:50:00,67.47,67.52,67.46,67.5,25500.0,59.492,59.5361,59.4832,59.5184,25500.0
2014-07-01 12:55:00,67.5,67.52,67.5,67.51,13100.0,59.5184,59.5361,59.5184,59.5272,13100.0
2014-07-01 13:00:00,67.51,67.55,67.51,67.55,34900.0,59.5272,59.5625,59.5272,59.5625,34900.0
2014-07-01 13:05:00,67.56,67.57,67.55,67.56,40500.0,59.5713,59.5801,59.5625,59.5713,40500.0
2014-07-01 13:10:00,67.56,67.57,67.54,67.57,9500.0,59.5713,59.5801,59.5537,59.5801,9500.0
2014-07-01 13:15:00,67.58,67.58,67.55,67.57,12600.0,59.589,59.589,59.5625,59.5801,12600.0
2014-07-01 13:20:00,67.56,67.6,67.56,67.6,19900.0,59.5713,59.6066,59.5713,59.6066,19900.0
2014-07-01 13:25:00,67.59,67.59,67.57,67.58,10100.0,59.5978,59.5978,59.5801,59.589,10100.0
2014-07-01 13:30:00,67.59,67.59,67.53,67.55,34500.0,59.5978,59.5978,59.5449,59.5625,34500.0
2014-07-01 13:35:00,67.54,67.54,67.5,67.51,15300.0,59.5537,59.5537,59.5184,59.5272,15300.0
2014-07-01 13:40:00,67.51,67.51,67.48,67.5,7500.0,59.5272,59.5272,59.5008,59.5184,7500.0
2014-07-01 13:45:00,67.51,67.51,67.49,67.5,4800.0,59.5272,59.5272,59.5096,59.5184,4800.0
2014-07-01 13:50:00,67.5,67.5,67.45,67.45,7300.0,59.5184,59.5184,59.4743,59.4743,7300.0
2014-07-01 13:55:00,67.45,67.49,67.45,67.49,8500.0,59.4743,59.5096,59.4743,59.5096,8500.0
2014-07-01 14:00:00,67.49,67.49,67.47,67.48,77600.0,59.5096,59.5096,59.492,59.5008,77600.0
2014-07-01 14:05:00,67.47,67.48,67.45,67.47,38400.0,59.492,59.5008,59.4743,59.492,38400.0
2014-07-01 14:10:00,67.47,67.5,67.47,67.5,7900.0,59.492,59.5184,59.492,59.5184,7900.0
2014-07-01 14:15:00,67.5,67.5,67.47,67.48,14500.0,59.5184,59.5184,59.492,59.5008,14500.0
2014-07-01 14:20:00,67.48,67.49,67.47,67.49,1800.0,59.5008,59.5096,59.492,59.5096,1800.0
2014-07-01 14:25:00,67.48,67.48,67.44,67.45,9400.0,59.5008,59.5008,59.4655,59.4743,9400.0
2014-07-01 14:30:00,67.44,67.47,67.43,67.45,12100.0,59.4655,59.492,59.4567,59.4743,12100.0
2014-07-01 14:35:00,67.45,67.49,67.44,67.49,107500.0,59.4743,59.5096,59.4655,59.5096,107500.0
2014-07-01 14:40:00,67.49,67.5,67.44,67.45,27600.0,59.5096,59.5184,59.4655,59.4743,27600.0
2014-07-01 14:45:00,67.45,67.47,67.44,67.45,369400.0,59.4743,59.492,59.4655,59.4743,369400.0
2014-07-01 14:50:00,67.46,67.48,67.46,67.48,42900.0,59.4832,59.5008,59.4832,59.5008,42900.0
2014-07-01 14:55:00,67.48,67.53,67.47,67.53,59800.0,59.5008,59.5449,59.492,59.5449,59800.0
2014-07-01 15:00:00,67.53,67.53,67.5,67.51,17100.0,59.5449,59.5449,59.5184,59.5272,17100.0
2014-07-01 15:05:00,67.52,67.53,67.5,67.53,43200.0,59.5361,59.5449,59.5184,59.5449,43200.0
2014-07-01 15:10:00,67.53,67.53,67.48,67.48,16800.0,59.5449,59.5449,59.5008,59.5008,16800.0
2014-07-01 15:15:00,67.49,67.56,67.45,67.56,48400.0,59.5096,59.5713,59.4743,59.5713,48400.0
2014-07-01 15:20:00,67.56,67.56,67.53,67.54,32400.0,59.5713,59.5713,59.5449,59.5537,32400.0
2014-07-01 15:25:00,67.55,67.55,67.5,67.53,20600.0,59.5625,59.5625,59.5184,59.5449,20600.0
2014-07-01 15:30:00,67.52,67.54,67.52,67.52,28000.0,59.5361,59.5537,59.5361,59.5361,28000.0
2014-07-01 15:35:00,67.53,67.55,67.52,67.53,21300.0,59.5449,59.5625,59.5361,59.5449,21300.0
2014-07-01 15:40:00,67.52,67.53,67.5,67.53,42400.0,59.5361,59.5449,59.5184,59.5449,42400.0
2014-07-01 15:45:00,67.53,67.54,67.52,67.54,71800.0,59.5449,59.5537,59.5361,59.5537,71800.0
2014-07-01 15:50:00,67.54,67.55,67.49,67.49,109400.0,59.5537,59.5625,59.5096,59.5096,109400.0
2014-07-01 15:55:00,67.49,67.51,67.45,67.46,134600.0,59.5096,59.5272,59.4743,59.4832,134600.0
2014-07-02 09:30:00,67.5,67.59,67.45,67.57,47800.0,59.5184,59.5978,59.4743,59.5801,47800.0
2014-07-02 09:35:00,67.56,67.66,67.56,67.66,68100.0,59.5713,59.6595,59.5713,59.6595,68100.0
2014-07-02 09:40:00,67.65,67.68,67.6,67.63,69200.0,59.6507,59.6771,59.6066,59.633,69200.0
2014-07-02 09:45:00,67.63,67.63,67.59,67.62,32400.0,59.633,59.633,59.5978,59.6242,32400.0
2014-07-02 09:50:00,67.61,67.64,67.57,67.6,28700.0,59.6154,59.6419,59.5801,59.6066,28700.0
2014-07-02 09:55:00,67.61,67.62,67.59,67.6,9500.0,59.6154,59.6242,59.5978,59.6066,9500.0
2014-07-02 10:00:00,67.6,67.67,67.6,67.64,18400.0,59.6066,59.6683,59.6066,59.6419,18400.0
2014-07-02 10:05:00,67.63,67.64,67.56,67.58,41000.0,59.633,59.6419,59.5713,59.589,41000.0
2014-07-02 10:10:00,67.59,67.6,67.54,67.58,21800.0,59.5978,59.6066,59.5537,59.589,21800.0
2014-07-02 10:15:00,67.57,67.61,67.57,67.59,75800.0,59.5801,59.6154,59.5801,59.5978,75800.0
2014-07-02 10:20:00,67.59,67.61,67.58,67.61,17300.0,59.5978,59.6154,59.589,59.6154,17300.0
2014-07-02 10:25:00,67.62,67.63,67.6,67.63,10500.0,59.6242,59.633,59.6066,59.633,10500.0
2014-07-02 10:30:00,67.62,67.62,67.59,67.59,29800.0,59.6242,59.6242,59.5978,59.5978,29800.0
2014-07-02 10:35:00,67.59,67.6,67.59,67.59,15600.0,59.5978,59.6066,59.5978,59.5978,15600.0
2014-07-02 10:40:00,67.61,67.63,67.6,67.63,31700.0,59.6154,59.633,59.6066,59.633,31700.0
2014-07-02 10:45:00,67.63,67.64,67.61,67.62,7100.0,59.633,59.6419,59.6154,59.6242,7100.0
2014-07-02 10:50:00,67.63,67.65,67.61,67.62,131800.0,59.633,59.6507,59.6154,59.6242,131800.0
2014-07-02 10:55:00,67.62,67.62,67.6,67.6,13000.0,59.6242,59.6242,59.6066,59.6066,13000.0
2014-07-02 11:00:00,67.61,67.68,67.61,67.65,19800.0,59.6154,59.6771,59.6154,59.6507,19800.0
2014-07-02 11:05:00,67.66,67.66,67.56,67.57,15400.0,59.6595,59.6595,59.5713,59.5801,15400.0
2014-07-02 11:10:00,67.58,67.59,67.54,67.55,63700.0,59.589,59.5978,59.5537,59.5625,63700.0
2014-07-02 11:15:00,67.56,67.58,67.56,67.56,11700.0,59.5713,59.589,59.5713,59.5713,11700.0
2014-07-02 11:20:00,67.56,67.58,67.52,67.57,12600.0,59.5713,59.589,59.5361,59.5801,12600.0
2014-07-02 11:25:00,67.57,67.58,67.54,67.55,19600.0,59.5801,59.589,59.5537,59.5625,19600.0
2014-07-02 11:30:00,67.55,67.58,67.54,67.56,26200.0,59.5625,59.589,59.5537,59.5713,26200.0
2014-07-02 11:35:00,67.55,67.59,67.55,67.57,26400.0,59.5625,59.5978,59.5625,59.5801,26400.0
2014-07-02 11:40:00,67.57,67.59,67.56,67.58,13500.0,59.5801,59.5978,59.5713,59.589,13500.0
2014-07-02 11:45:00,67.58,67.59,67.56,67.57,11100.0,59.589,59.5978,59.5713,59.5801,11100.0
2014-07-02 11:50:00,67.56,67.57,67.54,67.57,9400.0,59.5713,59.5801,59.5537,59.5801,9400.0
2014-07-02 11:55:00,67.56,67.56,67.53,67.54,7000.0,59.5713,59.5713,59.5449,59.5537,7000.0
2014-07-02 12:00:00,67.54,67.56,67.53,67.55,5300.0,59.5537,59.5713,59.5449,59.5625,5300.0
2014-07-02 12:05:00,67.55,67.56,67.54,67.54,5400.0,59.5625,59.5713,59.5537,59.5537,5400.0
2014-07-02 12:10:00,67.54,67.56,67.53,67.53,3700.0,59.5537,59.5713,59.5449,59.5449,3700.0
2014-07-02 12:15:00,67.55,67.58,67.55,67.56,13900.0,59.5625,59.589,59.5625,59.5713,13900.0
2014-07-02 12:20:00,67.55,67.59,67.55,67.58,8700.0,59.5625,59.5978,59.5625,59.589,8700.0
2014-07-02 12:25:00,67.58,67.59,67.57,67.57,4200.0,59.589,59.5978,59.5801,59.5801,4200.0
2014-07-02 12:30:00,67.58,67.58,67.53,67.54,8500.0,59.589,59.589,59.5449,59.5537,8500.0
2014-07-02 12:35:00,67.54,67.54,67.53,67.53,9400.0,59.5537,59.5537,59.5449,59.5449,9400.0
2014-07-02 12:40:00,67.53,67.56,67.53,67.55,5200.0,59.5449,59.5713,59.5449,59.5625,5200.0
2014-07-02 12:45:00,67.55,67.55,67.52,67.54,6400.0,59.5625,59.5625,59.5361,59.5537,6400.0
2014-07-02 12:50:00,67.54,67.55,67.51,67.51,17100.0,59.5537,59.5625,59.5272,59.5272,17100.0
2014-07-02 12:55:00,67.51,67.56,67.5,67.56,19000.0,59.5272,59.5713,59.5184,59.5713,19000.0
2014-07-02 13:00:00,67.57,67.57,67.54,67.55,14500.0,59.5801,59.5801,59.5537,59.5625,14500.0
2014-07-02 13:05:00,67.53,67.54,67.51,67.54,4000.0,59.5449,59.5537,59.5272,59.5537,4000.0
2014-07-02 13:10:00,67.54,67.54,67.53,67.54,3500.0,59.5537,59.5537,59.5449,59.5537,3500.0
2014-07-02 13:15:00,67.53,67.54,67.53,67.53,3200.0,59.5449,59.5537,59.5449,59.5449,3200.0
2014-07-02 13:20:00,67.54,67.57,67.53,67.55,19100.0,59.5537,59.5801,59.5449,59.5625,19100.0
2014-07-02 13:25:00,67.56,67.57,67.55,67.57,4600.0,59.5713,59.5801,59.5625,59.5801,4600.0
2014-07-02 13:30:00,67.58,67.58,67.56,67.57,7100.0,59.589,59.589,59.5713,59.5801,7100.0
2014-07-02 13:35:00,67.56,67.56,67.55,67.55,4500.0,59.5713,59.5713,59.5625,59.5625,4500.0
2014-07-02 13:40:00,67.55,67.57,67.55,67.55,9500.0,59.5625,59.5801,59.5625,59.5625,9500.0
2014-07-02 13:45:00,67.55,67.57,67.55,67.55,11800.0,59.5625,59.5801,59.5625,59.5625,11800.0
2014-07-02 13:50:00,67.55,67.57,67.55,67.56,9300.0,59.5625,59.5801,59.5625,59.5713,9300.0
2014-07-02 13:55:00,67.56,67.6,67.55,67.59,6600.0,59.5713,59.6066,59.5625,59.5978,6600.0
2014-07-02 14:00:00,67.59,67.59,67.55,67.56,13600.0,59.5978,59.5978,59.5625,59.5713,13600.0
2014-07-02 14:05:00,67.56,67.57,67.55,67.55,18600.0,59.5713,59.5801,59.5625,59.5625,18600.0
2014-07-02 14:10:00,67.55,67.56,67.55,67.55,7100.0,59.5625,59.5713,59.5625,59.5625,7100.0
2014-07-02 14:15:00,67.56,67.56,67.55,67.56,13900.0,59.5713,59.5713,59.5625,59.5713,13900.0
2014-07-02 14:20:00,67.56,67.56,67.53,67.53,5200.0,59.5713,59.5713,59.5449,59.5449,5200.0
2014-07-02 14:25:00,67.54,67.54,67.52,67.54,16900.0,59.5537,59.5537,59.5361,59.5537,16900.0
2014-07-02 14:30:00,67.53,67.57,67.53,67.56,11300.0,59.5449,59.5801,59.5449,59.5713,11300.0
2014-07-02 14:35:00,67.56,67.56,67.54,67.54,10600.0,59.5713,59.5713,59.5537,59.5537,10600.0
2014-07-02 14:40:00,67.54,67.55,67.52,67.52,8200.0,59.5537,59.5625,59.5361,59.5361,8200.0
2014-07-02 14:45:00,67.53,67.54,67.51,67.51,5900.0,59.5449,59.5537,59.5272,59.5272,5900.0
2014-07-02 14:50:00,67.51,67.52,67.5,67.51,16600.0,59.5272,59.5361,59.5184,59.5272,16600.0
2014-07-02 14:55:00,67.51,67.53,67.49,67.53,20900.0,59.5272,59.5449,59.5096,59.5449,20900.0
2014-07-02 15:00:00,67.53,67.56,67.53,67.55,15200.0,59.5449,59.5713,59.5449,59.5625,15200.0
2014-07-02 15:05:00,67.55,67.57,67.54,67.54,21200.0,59.5625,59.5801,59.5537,59.5537,21200.0
2014-07-02 15:10:00,67.54,67.57,67.54,67.57,3100.0,59.5537,59.5801,59.5537,59.5801,3100.0
2014-07-02 15:15:00,67.57,67.57,67.54,67.55,10000.0,59.5801,59.5801,59.5537,59.5625,10000.0
2014-07-02 15:20:00,67.54,67.56,67.53,67.54,13900.0,59.5537,59.5713,59.5449,59.5537,13900.0
2014-07-02 15:25:00,67.53,67.57,67.53,67.56,16000.0,59.5449,59.5801,59.5449,59.5713,16000.0
2014-07-02 15:30:00,67.56,67.57,67.55,67.57,13800.0,59.5713,59.5801,59.5625,59.5801,13800.0
2014-07-02 15:35:00,67.56,67.57,67.55,67.56,21800.0,59.5713,59.5801,59.5625,59.5713,21800.0
2014-07-02 15:40:00,67.56,67.56,67.53,67.53,27200.0,59.5713,59.5713,59.5449,59.5449,27200.0
2014-07-02 15:45:00,67.53,67.56,67.53,67.54,26000.0,59.5449,59.5713,59.5449,59.5537,26000.0
2014-07-02 15:50:00,67.54,67.56,67.53,67.53,88200.0,59.5537,59.5713,59.5449,59.5449,88200.0
2014-07-02 15:55:00,67.54,67.57,67.52,67.56,89900.0,59.5537,59.5801,59.5361,59.5713,89900.0
2014-07-03 09:30:00,67.75,67.85,67.69,67.81,95900.0,59.7389,59.827,59.686,59.7918,95900.0
2014-07-03 09:35:00,67.82,67.91,67.8,67.9,66600.0,59.8006,59.8799,59.7829,59.8711,66600.0
2014-07-03 09:40:00,67.91,67.96,67.9,67.9,36000.0,59.8799,59.924,59.8711,59.8711,36000.0
2014-07-03 09:45:00,67.9,67.9,67.81,67.83,96300.0,59.8711,59.8711,59.7918,59.8094,96300.0
2014-07-03 09:50:00,67.82,67.89,67.82,67.89,51800.0,59.8006,59.8623,59.8006,59.8623,51800.0
2014-07-03 09:55:00,67.89,67.94,67.88,67.92,48000.0,59.8623,59.9064,59.8535,59.8888,48000.0
2014-07-03 10:00:00,67.92,67.95,67.91,67.95,28500.0,59.8888,59.9152,59.8799,59.9152,28500.0
2014-07-03 10:05:00,67.95,67.99,67.95,67.97,202800.0,59.9152,59.9505,59.9152,59.9328,202800.0
2014-07-03 10:10:00,67.97,68.02,67.97,67.98,34600.0,59.9328,59.9769,59.9328,59.9417,34600.0
2014-07-03 10:15:00,67.98,68.01,67.97,67.98,63500.0,59.9417,59.9681,59.9328,59.9417,63500.0
2014-07-03 10:20:00,67.99,67.99,67.93,67.95,43300.0,59.9505,59.9505,59.8976,59.9152,43300.0
2014-07-03 10:25:00,67.95,67.99,67.95,67.98,15100.0,59.9152,59.9505,59.9152,59.9417,15100.0
2014-07-03 10:30:00,67.98,68.01,67.97,67.99,16800.0,59.9417,59.9681,59.9328,59.9505,16800.0
2014-07-03 10:35:00,68.0,68.0,67.95,67.97,24400.0,59.9593,59.9593,59.9152,59.9328,24400.0
2014-07-03 10:40:00,67.96,67.97,67.95,67.95,19300.0,59.924,59.9328,59.9152,59.9152,19300.0
2014-07-03 10:45:00,67.95,67.98,67.95,67.98,11700.0,59.9152,59.9417,59.9152,59.9417,11700.0
2014-07-03 10:50:00,67.98,68.01,67.97,68.0,28400.0,59.9417,59.9681,59.9328,59.9593,28400.0
2014-07-03 10:55:00,68.01,68.01,67.97,68.01,13800.0,59.9681,59.9681,59.9328,59.9681,13800.0
2014-07-03 11:00:00,68.01,68.02,67.98,67.98,24400.0,59.9681,59.9769,59.9417,59.9417,24400.0
2014-07-03 11:05:00,67.98,67.99,67.97,67.98,14400.0,59.9417,59.9505,59.9328,59.9417,14400.0
2014-07-03 11:10:00,67.98,68.0,67.97,67.98,28000.0,59.9417,59.9593,59.9328,59.9417,28000.0
2014-07-03 11:15:00,67.98,68.0,67.97,67.97,13500.0,59.9417,59.9593,59.9328,59.9328,13500.0
2014-07-03 11:20:00,67.97,67.98,67.94,67.97,12300.0,59.9328,59.9417,59.9064,59.9328,12300.0
2014-07-03 11:25:00,67.97,68.01,67.97,67.99,30600.0,59.9328,59.9681,59.9328,59.9505,30600.0
2014-07-03 11:30:00,68.0,68.01,67.99,68.01,4200.0,59.9593,59.9681,59.9505,59.9681,4200.0
2014-07-03 11:35:00,68.0,68.04,68.0,68.02,18300.0,59.9593,59.9946,59.9593,59.9769,18300.0
2014-07-03 11:40:00,68.03,68.03,68.01,68.03,9200.0,59.9858,59.9858,59.9681,59.9858,9200.0
2014-07-03 11:45:00,68.03,68.05,68.03,68.04,7700.0,59.9858,60.0034,59.9858,59.9946,7700.0
2014-07-03 11:50:00,68.04,68.08,68.04,68.07,28000.0,59.9946,60.0298,59.9946,60.021,28000.0
2014-07-03 11:55:00,68.06,68.09,68.05,68.09,35800.0,60.0122,60.0387,60.0034,60.0387,35800.0
2014-07-03 12:00:00,68.09,68.11,68.07,68.09,20600.0,60.0387,60.0563,60.021,60.0387,20600.0
2014-07-03 12:05:00,68.09,68.12,68.09,68.12,22000.0,60.0387,60.0651,60.0387,60.0651,22000.0
2014-07-03 12:10:00,68.12,68.13,68.1,68.11,35100.0,60.0651,60.0739,60.0475,60.0563,35100.0
2014-07-03 12:15:00,68.11,68.12,68.09,68.09,21000.0,60.0563,60.0651,60.0387,60.0387,21000.0
2014-07-03 12:20:00,68.1,68.1,68.06,68.09,59200.0,60.0475,60.0475,60.0122,60.0387,59200.0
2014-07-03 12:25:00,68.1,68.13,68.09,68.09,57800.0,60.0475,60.0739,60.0387,60.0387,57800.0
2014-07-03 12:30:00,68.11,68.11,68.09,68.11,31200.0,60.0563,60.0563,60.0387,60.0563,31200.0
2014-07-03 12:35:00,68.1,68.11,68.09,68.1,20900.0,60.0475,60.0563,60.0387,60.0475,20900.0
2014-07-03 12:40:00,68.1,68.11,68.08,68.08,29600.0,60.0475,60.0563,60.0298,60.0298,29600.0
2014-07-03 12:45:00,68.09,68.1,68.08,68.09,47800.0,60.0387,60.0475,60.0298,60.0387,47800.0
2014-07-03 12:50:00,68.09,68.11,68.08,68.09,31600.0,60.0387,60.0563,60.0298,60.0387,31600.0
2014-07-03 12:55:00,68.09,68.09,68.03,68.05,143100.0,60.0387,60.0387,59.9858,60.0034,143100.0
2014-07-07 09:30:00,67.85,67.97,67.8,67.86,78000.0,59.827,59.9328,59.7829,59.8359,78000.0
2014-07-07 09:35:00,67.85,67.86,67.8,67.82,39500.0,59.827,59.8359,59.7829,59.8006,39500.0
2014-07-07 09:40:00,67.82,67.82,67.73,67.79,41200.0,59.8006,59.8006,59.7212,59.7741,41200.0
2014-07-07 09:45:00,67.79,67.88,67.78,67.85,35100.0,59.7741,59.8535,59.7653,59.827,35100.0
2014-07-07 09:50:00,67.85,67.86,67.79,67.8,38200.0,59.827,59.8359,59.7741,59.7829,38200.0
2014-07-07 09:55:00,67.79,67.8,67.75,67.76,118300.0,59.7741,59.7829,59.7389,59.7477,118300.0
2014-07-07 10:00:00,67.76,67.8,67.75,67.8,32700.0,59.7477,59.7829,59.7389,59.7829,32700.0
2014-07-07 10:05:00,67.81,67.85,67.8,67.84,24500.0,59.7918,59.827,59.7829,59.8182,24500.0
2014-07-07 10:10:00,67.85,67.9,67.85,67.87,39900.0,59.827,59.8711,59.827,59.8447,39900.0
2014-07-07 10:15:00,67.87,67.91,67.86,67.9,38900.0,59.8447,59.8799,59.8359,59.8711,38900.0
2014-07-07 10:20:00,67.9,67.9,67.86,67.88,26400.0,59.8711,59.8711,59.8359,59.8535,26400.0
2014-07-07 10:25:00,67.88,67.89,67.87,67.88,11400.0,59.8535,59.8623,59.8447,59.8535,11400.0
2014-07-07 10:30:00,67.88,67.88,67.82,67.83,31300.0,59.8535,59.8535,59.8006,59.8094,31300.0
2014-07-07 10:35:00,67.84,67.86,67.83,67.85,36900.0,59.8182,59.8359,59.8094,59.827,36900.0
2014-07-07 10:40:00,67.85,67.86,67.83,67.85,30400.0,59.827,59.8359,59.8094,59.827,30400.0
2014-07-07 10:45:00,67.86,67.86,67.81,67.81,66300.0,59.8359,59.8359,59.7918,59.7918,66300.0
2014-07-07 10:50:00,67.81,67.82,67.77,67.77,22600.0,59.7918,59.8006,59.7565,59.7565,22600.0
2014-07-07 10:55:00,67.77,67.78,67.71,67.74,67100.0,59.7565,59.7653,59.7036,59.73,67100.0
2014-07-07 11:00:00,67.73,67.73,67.68,67.68,35500.0,59.7212,59.7212,59.6771,59.6771,35500.0
2014-07-07 11:05:00,67.7,67.72,67.67,67.67,20500.0,59.6948,59.7124,59.6683,59.6683,20500.0
2014-07-07 11:10:00,67.67,67.71,67.67,67.69,23700.0,59.6683,59.7036,59.6683,59.686,23700.0
2014-07-07 11:15:00,67.69,67.71,67.69,67.71,29100.0,59.686,59.7036,59.686,59.7036,29100.0
2014-07-07 11:20:00,67.71,67.71,67.67,67.7,25100.0,59.7036,59.7036,59.6683,59.6948,25100.0
2014-07-07 11:25:00,67.71,67.72,67.69,67.69,19300.0,59.7036,59.7124,59.686,59.686,19300.0
2014-07-07 11:30:00,67.68,67.7,67.66,67.68,24600.0,59.6771,59.6948,59.6595,59.6771,24600.0
2014-07-07 11:35:00,67.67,67.72,67.67,67.7,210100.0,59.6683,59.7124,59.6683,59.6948,210100.0
2014-07-07 11:40:00,67.7,67.7,67.65,67.65,19100.0,59.6948,59.6948,59.6507,59.6507,19100.0
2014-07-07 11:45:00,67.66,67.66,67.61,67.62,16200.0,59.6595,59.6595,59.6154,59.6242,16200.0
2014-07-07 11:50:00,67.62,67.65,67.62,67.65,16500.0,59.6242,59.6507,59.6242,59.6507,16500.0
2014-07-07 11:55:00,67.65,67.65,67.62,67.63,28500.0,59.6507,59.6507,59.6242,59.633,28500.0
2014-07-07 12:00:00,67.62,67.69,67.62,67.69,20900.0,59.6242,59.686,59.6242,59.686,20900.0
2014-07-07 12:05:00,67.69,67.69,67.67,67.68,14000.0,59.686,59.686,59.6683,59.6771,14000.0
2014-07-07 12:10:00,67.68,67.69,67.67,67.68,9500.0,59.6771,59.686,59.6683,59.6771,9500.0
2014-07-07 12:15:00,67.69,67.69,67.67,67.69,19400.0,59.686,59.686,59.6683,59.686,19400.0
2014-07-07 12:20:00,67.68,67.7,67.68,67.69,1700.0,59.6771,59.6948,59.6771,59.686,1700.0
2014-07-07 12:25:00,67.69,67.7,67.67,67.68,19800.0,59.686,59.6948,59.6683,59.6771,19800.0
2014-07-07 12:30:00,67.67,67.68,67.67,67.68,17000.0,59.6683,59.6771,59.6683,59.6771,17000.0
2014-07-07 12:35:00,67.68,67.69,67.67,67.67,24000.0,59.6771,59.686,59.6683,59.6683,24000.0
2014-07-07 12:40:00,67.67,67.69,67.67,67.67,25800.0,59.6683,59.686,59.6683,59.6683,25800.0
2014-07-07 12:45:00,67.68,67.69,67.66,67.66,29400.0,59.6771,59.686,59.6595,59.6595,29400.0
2014-07-07 12:50:00,67.65,67.67,67.64,67.66,12800.0,59.6507,59.6683,59.6419,59.6595,12800.0
2014-07-07 12:55:00,67.66,67.67,67.66,67.67,7600.0,59.6595,59.6683,59.6595,59.6683,7600.0
2014-07-07 13:00:00,67.68,67.69,67.66,67.68,15200.0,59.6771,59.686,59.6595,59.6771,15200.0
2014-07-07 13:05:00,67.69,67.69,67.66,67.67,4800.0,59.686,59.686,59.6595,59.6683,4800.0
2014-07-07 13:10:00,67.67,67.67,67.65,67.65,7600.0,59.6683,59.6683,59.6507,59.6507,7600.0
2014-07-07 13:15:00,67.66,67.68,67.65,67.68,6000.0,59.6595,59.6771,59.6507,59.6771,6000.0
2014-07-07 13:20:00,67.68,67.71,67.67,67.71,9600.0,59.6771,59.7036,59.6683,59.7036,9600.0
2014-07-07 13:25:00,67.71,67.71,67.69,67.7,10100.0,59.7036,59.7036,59.686,59.6948,10100.0
2014-07-07 13:30:00,67.69,67.71,67.69,67.7,17700.0,59.686,59.7036,59.686,59.6948,17700.0
2014-07-07 13:35:00,67.71,67.72,67.69,67.69,8100.0,59.7036,59.7124,59.686,59.686,8100.0
2014-07-07 13:40:00,67.69,67.74,67.69,67.72,15200.0,59.686,59.73,59.686,59.7124,15200.0
2014-07-07 13:45:00,67.73,67.78,67.73,67.78,24900.0,59.7212,59.7653,59.7212,59.7653,24900.0
2014-07-07 13:50:00,67.77,67.78,67.75,67.76,11800.0,59.7565,59.7653,59.7389,59.7477,11800.0
2014-07-07 13:55:00,67.76,67.76,67.73,67.73,28200.0,59.7477,59.7477,59.7212,59.7212,28200.0
2014-07-07 14:00:00,67.74,67.76,67.73,67.76,20600.0,59.73,59.7477,59.7212,59.7477,20600.0
2014-07-07 14:05:00,67.76,67.76,67.73,67.76,26600.0,59.7477,59.7477,59.7212,59.7477,26600.0
2014-07-07 14:10:00,67.76,67.77,67.73,67.73,17800.0,59.7477,59.7565,59.7212,59.7212,17800.0
2014-07-07 14:15:00,67.73,67.75,67.73,67.74,19400.0,59.7212,59.7389,59.7212,59.73,19400.0
2014-07-07 14:20:00,67.73,67.73,67.68,67.7,124800.0,59.7212,59.7212,59.6771,59.6948,124800.0
2014-07-07 14:25:00,67.69,67.7,67.67,67.67,69800.0,59.686,59.6948,59.6683,59.6683,69800.0
2014-07-07 14:30:00,67.67,67.68,67.58,67.58,52500.0,59.6683,59.6771,59.589,59.589,52500.0
2014-07-07 14:35:00,67.59,67.6,67.58,67.59,30500.0,59.5978,59.6066,59.589,59.5978,30500.0
2014-07-07 14:40:00,67.59,67.62,67.58,67.59,23900.0,59.5978,59.6242,59.589,59.5978,23900.0
2014-07-07 14:45:00,67.59,67.62,67.58,67.61,52500.0,59.5978,59.6242,59.589,59.6154,52500.0
2014-07-07 14:50:00,67.62,67.66,67.6,67.65,51300.0,59.6242,59.6595,59.6066,59.6507,51300.0
2014-07-07 14:55:00,67.65,67.66,67.64,67.65,14500.0,59.6507,59.6595,59.6419,59.6507,14500.0
2014-07-07 15:00:00,67.65,67.67,67.64,67.65,23400.0,59.6507,59.6683,59.6419,59.6507,23400.0
2014-07-07 15:05:00,67.65,67.66,67.63,67.65,26900.0,59.6507,59.6595,59.633,59.6507,26900.0
2014-07-07 15:10:00,67.65,67.66,67.61,67.61,46600.0,59.6507,59.6595,59.6154,59.6154,46600.0
2014-07-07 15:15:00,67.61,67.66,67.61,67.64,35400.0,59.6154,59.6595,59.6154,59.6419,35400.0
2014-07-07 15:20:00,67.64,67.65,67.63,67.64,28500.0,59.6419,59.6507,59.633,59.6419,28500.0
2014-07-07 15:25:00,67.64,67.65,67.63,67.64,49700.0,59.6419,59.6507,59.633,59.6419,49700.0
2014-07-07 15:30:00,67.64,67.65,67.62,67.63,37400.0,59.6419,59.6507,59.6242,59.633,37400.0
2014-07-07 15:35:00,67.62,67.65,67.62,67.62,122400.0,59.6242,59.6507,59.6242,59.6242,122400.0
2014-07-07 15:40:00,67.62,67.64,67.61,67.62,103000.0,59.6242,59.6419,59.6154,59.6242,103000.0
2014-07-07 15:45:00,67.63,67.64,67.62,67.63,65400.0,59.633,59.6419,59.6242,59.633,65400.0
2014-07-07 15:50:00,67.64,67.68,67.64,67.65,76100.0,59.6419,59.6771,59.6419,59.6507,76100.0
2014-07-07 15:55:00,67.65,67.66,67.64,67.66,163200.0,59.6507,59.6595,59.6419,59.6595,163200.0
2014-07-08 09:30:00,67.54,67.56,67.39,67.41,182400.0,59.5537,59.5713,59.4214,59.4391,182400.0
2014-07-08 09:35:00,67.41,67.43,67.27,67.3,190400.0,59.4391,59.4567,59.3156,59.3421,190400.0
2014-07-08 09:40:00,67.29,67.33,67.23,67.33,135700.0,59.3333,59.3685,59.2803,59.3685,135700.0
2014-07-08 09:45:00,67.33,67.33,67.23,67.23,123100.0,59.3685,59.3685,59.2803,59.2803,123100.0
2014-07-08 09:50:00,67.21,67.24,67.17,67.2,186700.0,59.2627,59.2892,59.2274,59.2539,186700.0
2014-07-08 09:55:00,67.2,67.26,67.15,67.25,208300.0,59.2539,59.3068,59.2098,59.298,208300.0
2014-07-08 10:00:00,67.25,67.25,67.08,67.1,134600.0,59.298,59.298,59.1481,59.1657,134600.0
2014-07-08 10:05:00,67.1,67.12,67.08,67.11,81300.0,59.1657,59.1834,59.1481,59.1745,81300.0
2014-07-08 10:10:00,67.11,67.13,67.08,67.09,79500.0,59.1745,59.1922,59.1481,59.1569,79500.0
2014-07-08 10:15:00,67.08,67.14,67.06,67.09,129800.0,59.1481,59.201,59.1304,59.1569,129800.0
2014-07-08 10:20:00,67.1,67.12,67.02,67.03,93100.0,59.1657,59.1834,59.0952,59.104,93100.0
2014-07-08 10:25:00,67.03,67.08,67.02,67.06,80500.0,59.104,59.1481,59.0952,59.1304,80500.0
2014-07-08 10:30:00,67.05,67.05,66.98,66.98,97500.0,59.1216,59.1216,59.0599,59.0599,97500.0
2014-07-08 10:35:00,66.97,67.03,66.93,67.03,74600.0,59.0511,59.104,59.0158,59.104,74600.0
2014-07-08 10:40:00,67.03,67.06,67.03,67.05,55300.0,59.104,59.1304,59.104,59.1216,55300.0
2014-07-08 10:45:00,67.05,67.1,67.03,67.09,78800.0,59.1216,59.1657,59.104,59.1569,78800.0
2014-07-08 10:50:00,67.08,67.08,67.05,67.05,30400.0,59.1481,59.1481,59.1216,59.1216,30400.0
2014-07-08 10:55:00,67.05,67.07,67.02,67.04,39900.0,59.1216,59.1393,59.0952,59.1128,39900.0
2014-07-08 11:00:00,67.03,67.04,66.96,66.99,78000.0,59.104,59.1128,59.0423,59.0687,78000.0
2014-07-08 11:05:00,66.99,66.99,66.93,66.95,36900.0,59.0687,59.0687,59.0158,59.0335,36900.0
2014-07-08 11:10:00,66.93,66.98,66.92,66.94,29500.0,59.0158,59.0599,59.007,59.0246,29500.0
2014-07-08 11:15:00,66.94,66.98,66.92,66.96,26900.0,59.0246,59.0599,59.007,59.0423,26900.0
2014-07-08 11:20:00,66.95,66.96,66.91,66.91,19700.0,59.0335,59.0423,58.9982,58.9982,19700.0
2014-07-08 11:25:00,66.91,66.91,66.86,66.86,89800.0,58.9982,58.9982,58.9541,58.9541,89800.0
2014-07-08 11:30:00,66.85,66.94,66.84,66.91,51600.0,58.9453,59.0246,58.9365,58.9982,51600.0
2014-07-08 11:35:00,66.92,67.02,66.92,67.02,42700.0,59.007,59.0952,59.007,59.0952,42700.0
2014-07-08 11:40:00,67.02,67.03,66.97,66.97,61500.0,59.0952,59.104,59.0511,59.0511,61500.0
2014-07-08 11:45:00,66.98,66.98,66.93,66.98,50500.0,59.0599,59.0599,59.0158,59.0599,50500.0
2014-07-08 11:50:00,66.98,66.98,66.9,66.91,14800.0,59.0599,59.0599,58.9894,58.9982,14800.0
2014-07-08 11:55:00,66.9,66.97,66.9,66.96,26800.0,58.9894,59.0511,58.9894,59.0423,26800.0
2014-07-08 12:00:00,66.97,66.98,66.94,66.97,38200.0,59.0511,59.0599,59.0246,59.0511,38200.0
2014-07-08 12:05:00,66.97,66.97,66.92,66.92,11400.0,59.0511,59.0511,59.007,59.007,11400.0
2014-07-08 12:10:00,66.92,66.93,66.87,66.9,27600.0,59.007,59.0158,58.9629,58.9894,27600.0
2014-07-08 12:15:00,66.9,66.9,66.86,66.88,33000.0,58.9894,58.9894,58.9541,58.9717,33000.0
2014-07-08 12:20:00,66.87,66.93,66.87,66.93,18800.0,58.9629,59.0158,58.9629,59.0158,18800.0
2014-07-08 12:25:00,66.92,66.95,66.92,66.94,22400.0,59.007,59.0335,59.007,59.0246,22400.0
2014-07-08 12:30:00,66.94,66.98,66.93,66.94,74900.0,59.0246,59.0599,59.0158,59.0246,74900.0
2014-07-08 12:35:00,66.93,66.95,66.91,66.91,103400.0,59.0158,59.0335,58.9982,58.9982,103400.0
2014-07-08 12:40:00,66.91,66.97,66.91,66.97,22900.0,58.9982,59.0511,58.9982,59.0511,22900.0
2014-07-08 12:45:00,66.96,66.96,66.94,66.94,10200.0,59.0423,59.0423,59.0246,59.0246,10200.0
2014-07-08 12:50:00,66.94,67.03,66.94,67.02,20800.0,59.0246,59.104,59.0246,59.0952,20800.0
2014-07-08 12:55:00,67.01,67.02,66.99,67.02,41100.0,59.0864,59.0952,59.0687,59.0952,41100.0
2014-07-08 13:00:00,67.02,67.03,67.0,67.0,8200.0,59.0952,59.104,59.0775,59.0775,8200.0
2014-07-08 13:05:00,67.0,67.0,66.96,66.96,15300.0,59.0775,59.0775,59.0423,59.0423,15300.0
2014-07-08 13:10:00,66.96,67.06,66.96,67.05,46900.0,59.0423,59.1304,59.0423,59.1216,46900.0
2014-07-08 13:15:00,67.06,67.08,67.04,67.07,11900.0,59.1304,59.1481,59.1128,59.1393,11900.0
2014-07-08 13:20:00,67.08,67.12,67.06,67.1,35400.0,59.1481,59.1834,59.1304,59.1657,35400.0
2014-07-08 13:25:00,67.1,67.1,67.08,67.08,6600.0,59.1657,59.1657,59.1481,59.1481,6600.0
2014-07-08 13:30:00,67.09,67.09,67.07,67.07,10500.0,59.1569,59.1569,59.1393,59.1393,10500.0
2014-07-08 13:35:00,67.08,67.11,67.06,67.09,27700.0,59.1481,59.1745,59.1304,59.1569,27700.0
2014-07-08 13:40:00,67.09,67.12,67.09,67.1,35200.0,59.1569,59.1834,59.1569,59.1657,35200.0
2014-07-08 13:45:00,67.11,67.11,67.06,67.07,62800.0,59.1745,59.1745,59.1304,59.1393,62800.0
2014-07-08 13:50:00,67.07,67.1,67.07,67.08,17200.0,59.1393,59.1657,59.1393,59.1481,17200.0
2014-07-08 13:55:00,67.08,67.08,67.04,67.05,31800.0,59.1481,59.1481,59.1128,59.1216,31800.0
2014-07-08 14:00:00,67.04,67.05,66.99,67.01,18600.0,59.1128,59.1216,59.0687,59.0864,18600.0
2014-07-08 14:05:00,67.0,67.01,66.99,67.01,11500.0,59.0775,59.0864,59.0687,59.0864,11500.0
2014-07-08 14:10:00,67.0,67.02,67.0,67.01,199900.0,59.0775,59.0952,59.0775,59.0864,199900.0
2014-07-08 14:15:00,67.02,67.02,66.97,66.97,47000.0,59.0952,59.0952,59.0511,59.0511,47000.0
2014-07-08 14:20:00,66.98,67.0,66.97,67.0,48300.0,59.0599,59.0775,59.0511,59.0775,48300.0
2014-07-08 14:25:00,67.01,67.01,66.97,66.99,38000.0,59.0864,59.0864,59.0511,59.0687,38000.0
2014-07-08 14:30:00,66.99,67.01,66.96,66.97,28100.0,59.0687,59.0864,59.0423,59.0511,28100.0
2014-07-08 14:35:00,66.97,66.99,66.97,66.98,13100.0,59.0511,59.0687,59.0511,59.0599,13100.0
2014-07-08 14:40:00,66.99,67.04,66.97,67.04,14000.0,59.0687,59.1128,59.0511,59.1128,14000.0
2014-07-08 14:45:00,67.05,67.05,66.99,67.0,13700.0,59.1216,59.1216,59.0687,59.0775,13700.0
2014-07-08 14:50:00,67.0,67.02,66.98,66.98,13800.0,59.0775,59.0952,59.0599,59.0599,13800.0
2014-07-08 14:55:00,66.99,67.01,66.96,66.97,24900.0,59.0687,59.0864,59.0423,59.0511,24900.0
2014-07-08 15:00:00,66.97,66.98,66.92,66.93,27800.0,59.0511,59.0599,59.007,59.0158,27800.0
2014-07-08 15:05:00,66.93,66.98,66.93,66.97,21400.0,59.0158,59.0599,59.0158,59.0511,21400.0
2014-07-08 15:10:00,66.96,66.98,66.94,66.97,67700.0,59.0423,59.0599,59.0246,59.0511,67700.0
2014-07-08 15:15:00,66.97,67.01,66.97,66.97,29700.0,59.0511,59.0864,59.0511,59.0511,29700.0
2014-07-08 15:20:00,66.97,67.01,66.97,67.01,96200.0,59.0511,59.0864,59.0511,59.0864,96200.0
2014-07-08 15:25:00,67.02,67.05,67.0,67.0,47500.0,59.0952,59.1216,59.0775,59.0775,47500.0
2014-07-08 15:30:00,67.0,67.02,66.98,67.0,35200.0,59.0775,59.0952,59.0599,59.0775,35200.0
2014-07-08 15:35:00,67.0,67.04,66.98,67.03,46000.0,59.0775,59.1128,59.0599,59.104,46000.0
2014-07-08 15:40:00,67.02,67.03,67.01,67.02,35800.0,59.0952,59.104,59.0864,59.0952,35800.0
2014-07-08 15:45:00,67.03,67.04,67.0,67.01,129900.0,59.104,59.1128,59.0775,59.0864,129900.0
2014-07-08 15:50:00,67.0,67.01,66.98,66.98,106800.0,59.0775,59.0864,59.0599,59.0599,106800.0
2014-07-08 15:55:00,66.99,67.02,66.98,66.99,437300.0,59.0687,59.0952,59.0599,59.0687,437300.0
2014-07-09 09:30:00,67.18,67.32,67.1,67.31,494700.0,59.2363,59.3597,59.1657,59.3509,494700.0
2014-07-09 09:35:00,67.31,67.42,67.3,67.41,825100.0,59.3509,59.4479,59.3421,59.4391,825100.0
2014-07-09 09:40:00,67.43,67.48,67.4,67.45,141800.0,59.4567,59.5008,59.4302,59.4743,141800.0
2014-07-09 09:45:00,67.45,67.48,67.37,67.37,143500.0,59.4743,59.5008,59.4038,59.4038,143500.0
2014-07-09 09:50:00,67.37,67.39,67.26,67.32,86200.0,59.4038,59.4214,59.3068,59.3597,86200.0
2014-07-09 09:55:00,67.33,67.35,67.28,67.32,86300.0,59.3685,59.3862,59.3244,59.3597,86300.0
2014-07-09 10:00:00,67.33,67.42,67.33,67.4,147300.0,59.3685,59.4479,59.3685,59.4302,147300.0
2014-07-09 10:05:00,67.39,67.48,67.37,67.42,162000.0,59.4214,59.5008,59.4038,59.4479,162000.0
2014-07-09 10:10:00,67.42,67.45,67.35,67.36,53200.0,59.4479,59.4743,59.3862,59.395,53200.0
2014-07-09 10:15:00,67.37,67.4,67.35,67.35,39300.0,59.4038,59.4302,59.3862,59.3862,39300.0
2014-07-09 10:20:00,67.33,67.5,67.33,67.49,201000.0,59.3685,59.5184,59.3685,59.5096,201000.0
2014-07-09 10:25:00,67.49,67.52,67.49,67.51,144500.0,59.5096,59.5361,59.5096,59.5272,144500.0
2014-07-09 10:30:00,67.51,67.53,67.44,67.5,198800.0,59.5272,59.5449,59.4655,59.5184,198800.0
2014-07-09 10:35:00,67.51,67.52,67.47,67.52,32900.0,59.5272,59.5361,59.492,59.5361,32900.0
2014-07-09 10:40:00,67.52,67.58,67.48,67.57,194900.0,59.5361,59.589,59.5008,59.5801,194900.0
2014-07-09 10:45:00,67.57,67.57,67.51,67.56,337300.0,59.5801,59.5801,59.5272,59.5713,337300.0
2014-07-09 10:50:00,67.56,67.56,67.52,67.53,73800.0,59.5713,59.5713,59.5361,59.5449,73800.0
2014-07-09 10:55:00,67.53,67.55,67.52,67.53,25400.0,59.5449,59.5625,59.5361,59.5449,25400.0
2014-07-09 11:00:00,67.53,67.56,67.51,67.56,31200.0,59.5449,59.5713,59.5272,59.5713,31200.0
2014-07-09 11:05:00,67.57,67.59,67.54,67.54,83300.0,59.5801,59.5978,59.5537,59.5537,83300.0
2014-07-09 11:10:00,67.54,67.56,67.51,67.55,45300.0,59.5537,59.5713,59.5272,59.5625,45300.0
2014-07-09 11:15:00,67.54,67.58,67.54,67.58,135400.0,59.5537,59.589,59.5537,59.589,135400.0
2014-07-09 11:20:00,67.58,67.6,67.56,67.58,144500.0,59.589,59.6066,59.5713,59.589,144500.0
2014-07-09 11:25:00,67.59,67.6,67.58,67.58,56800.0,59.5978,59.6066,59.589,59.589,56800.0
2014-07-09 11:30:00,67.58,67.58,67.52,67.52,46800.0,59.589,59.589,59.5361,59.5361,46800.0
2014-07-09 11:35:00,67.52,67.53,67.51,67.53,38100.0,59.5361,59.5449,59.5272,59.5449,38100.0
2014-07-09 11:40:00,67.53,67.53,67.48,67.49,19100.0,59.5449,59.5449,59.5008,59.5096,19100.0
2014-07-09 11:45:00,67.48,67.49,67.45,67.46,65400.0,59.5008,59.5096,59.4743,59.4832,65400.0
2014-07-09 11:50:00,67.46,67.46,67.43,67.46,46100.0,59.4832,59.4832,59.4567,59.4832,46100.0
2014-07-09 11:55:00,67.46,67.5,67.45,67.48,27200.0,59.4832,59.5184,59.4743,59.5008,27200.0
2014-07-09 12:00:00,67.49,67.55,67.49,67.55,28700.0,59.5096,59.5625,59.5096,59.5625,28700.0
2014-07-09 12:05:00,67.55,67.58,67.53,67.57,129400.0,59.5625,59.589,59.5449,59.5801,129400.0
2014-07-09 12:10:00,67.58,67.6,67.54,67.55,18000.0,59.589,59.6066,59.5537,59.5625,18000.0
2014-07-09 12:15:00,67.55,67.56,67.53,67.54,105400.0,59.5625,59.5713,59.5449,59.5537,105400.0
2014-07-09 12:20:00,67.54,67.58,67.54,67.58,125000.0,59.5537,59.589,59.5537,59.589,125000.0
2014-07-09 12:25:00,67.58,67.59,67.53,67.54,14800.0,59.589,59.5978,59.5449,59.5537,14800.0
2014-07-09 12:30:00,67.54,67.56,67.52,67.55,14200.0,59.5537,59.5713,59.5361,59.5625,14200.0
2014-07-09 12:35:00,67.56,67.57,67.56,67.56,4500.0,59.5713,59.5801,59.5713,59.5713,4500.0
2014-07-09 12:40:00,67.57,67.58,67.55,67.55,29000.0,59.5801,59.589,59.5625,59.5625,29000.0
2014-07-09 12:45:00,67.55,67.6,67.55,67.58,111300.0,59.5625,59.6066,59.5625,59.589,111300.0
2014-07-09 12:50:00,67.58,67.58,67.55,67.56,11300.0,59.589,59.589,59.5625,59.5713,11300.0
2014-07-09 12:55:00,67.56,67.64,67.56,67.64,49500.0,59.5713,59.6419,59.5713,59.6419,49500.0
2014-07-09 13:00:00,67.64,67.64,67.6,67.61,25900.0,59.6419,59.6419,59.6066,59.6154,25900.0
2014-07-09 13:05:00,67.61,67.62,67.59,67.6,34100.0,59.6154,59.6242,59.5978,59.6066,34100.0
2014-07-09 13:10:00,67.6,67.63,67.59,67.63,15600.0,59.6066,59.633,59.5978,59.633,15600.0
2014-07-09 13:15:00,67.63,67.65,67.62,67.63,143400.0,59.633,59.6507,59.6242,59.633,143400.0
2014-07-09 13:20:00,67.63,67.63,67.62,67.63,16800.0,59.633,59.633,59.6242,59.633,16800.0
2014-07-09 13:25:00,67.63,67.63,67.61,67.61,27300.0,59.633,59.633,59.6154,59.6154,27300.0
2014-07-09 13:30:00,67.61,67.64,67.61,67.62,35400.0,59.6154,59.6419,59.6154,59.6242,35400.0
2014-07-09 13:35:00,67.63,67.67,67.62,67.67,38400.0,59.633,59.6683,59.6242,59.6683,38400.0
2014-07-09 13:40:00,67.67,67.68,67.66,67.67,28600.0,59.6683,59.6771,59.6595,59.6683,28600.0
2014-07-09 13:45:00,67.68,67.68,67.66,67.68,22500.0,59.6771,59.6771,59.6595,59.6771,22500.0
2014-07-09 13:50:00,67.68,67.68,67.65,67.66,16500.0,59.6771,59.6771,59.6507,59.6595,16500.0
2014-07-09 13:55:00,67.66,67.67,67.63,67.63,30000.0,59.6595,59.6683,59.633,59.633,30000.0
2014-07-09 14:00:00,67.63,67.66,67.55,67.61,95000.0,59.633,59.6595,59.5625,59.6154,95000.0
2014-07-09 14:05:00,67.6,67.63,67.52,67.57,309800.0,59.6066,59.633,59.5361,59.5801,309800.0
2014-07-09 14:10:00,67.57,67.66,67.56,67.63,156800.0,59.5801,59.6595,59.5713,59.633,156800.0
2014-07-09 14:15:00,67.63,67.8,67.63,67.78,59900.0,59.633,59.7829,59.633,59.7653,59900.0
2014-07-09 14:20:00,67.79,67.79,67.74,67.74,67500.0,59.7741,59.7741,59.73,59.73,67500.0
2014-07-09 14:25:00,67.74,67.8,67.72,67.76,152300.0,59.73,59.7829,59.7124,59.7477,152300.0
2014-07-09 14:30:00,67.75,67.75,67.69,67.74,50300.0,59.7389,59.7389,59.686,59.73,50300.0
2014-07-09 14:35:00,67.74,67.77,67.67,67.72,67600.0,59.73,59.7565,59.6683,59.7124,67600.0
2014-07-09 14:40:00,67.72,67.74,67.67,67.7,91100.0,59.7124,59.73,59.6683,59.6948,91100.0
2014-07-09 14:45:00,67.71,67.74,67.68,67.69,102900.0,59.7036,59.73,59.6771,59.686,102900.0
2014-07-09 14:50:00,67.7,67.75,67.7,67.75,47600.0,59.6948,59.7389,59.6948,59.7389,47600.0
2014-07-09 14:55:00,67.75,67.75,67.71,67.71,45700.0,59.7389,59.7389,59.7036,59.7036,45700.0
2014-07-09 15:00:00,67.7,67.72,67.68,67.69,52600.0,59.6948,59.7124,59.6771,59.686,52600.0
2014-07-09 15:05:00,67.69,67.74,67.69,67.73,75100.0,59.686,59.73,59.686,59.7212,75100.0
2014-07-09 15:10:00,67.74,67.78,67.74,67.76,37200.0,59.73,59.7653,59.73,59.7477,37200.0
2014-07-09 15:15:00,67.76,67.76,67.68,67.7,46200.0,59.7477,59.7477,59.6771,59.6948,46200.0
2014-07-09 15:20:00,67.7,67.72,67.66,67.68,53100.0,59.6948,59.7124,59.6595,59.6771,53100.0
2014-07-09 15:25:00,67.69,67.73,67.68,67.73,40600.0,59.686,59.7212,59.6771,59.7212,40600.0
2014-07-09 15:30:00,67.73,67.75,67.71,67.75,96400.0,59.7212,59.7389,59.7036,59.7389,96400.0
2014-07-09 15:35:00,67.75,67.82,67.73,67.82,168900.0,59.7389,59.8006,59.7212,59.8006,168900.0
2014-07-09 15:40:00,67.82,67.86,67.8,67.85,234400.0,59.8006,59.8359,59.7829,59.827,234400.0
2014-07-09 15:45:00,67.85,67.85,67.77,67.78,269600.0,59.827,59.827,59.7565,59.7653,269600.0
2014-07-09 15:50:00,67.78,67.8,67.76,67.8,434900.0,59.7653,59.7829,59.7477,59.7829,434900.0
2014-07-09 15:55:00,67.79,67.82,67.77,67.81,1049600.0,59.7741,59.8006,59.7565,59.7918,1049600.0
2014-07-10 09:30:00,66.89,66.96,66.81,66.95,293700.0,58.9806,59.0423,58.91,59.0335,293700.0
2014-07-10 09:35:00,66.96,67.01,66.9,66.98,167600.0,59.0423,59.0864,58.9894,59.0599,167600.0
2014-07-10 09:40:00,66.97,67.02,66.93,66.97,94300.0,59.0511,59.0952,59.0158,59.0511,94300.0
2014-07-10 09:45:00,66.96,66.96,66.84,66.85,169100.0,59.0423,59.0423,58.9365,58.9453,169100.0
2014-07-10 09:50:00,66.86,66.94,66.83,66.94,95000.0,58.9541,59.0246,58.9276,59.0246,95000.0
2014-07-10 09:55:00,66.95,67.02,66.9,66.99,101400.0,59.0335,59.0952,58.9894,59.0687,101400.0
2014-07-10 10:00:00,66.98,67.1,66.98,67.09,72300.0,59.0599,59.1657,59.0599,59.1569,72300.0
2014-07-10 10:05:00,67.09,67.13,67.04,67.08,85100.0,59.1569,59.1922,59.1128,59.1481,85100.0
2014-07-10 10:10:00,67.09,67.12,67.02,67.09,77400.0,59.1569,59.1834,59.0952,59.1569,77400.0
2014-07-10 10:15:00,67.09,67.14,67.09,67.09,64900.0,59.1569,59.201,59.1569,59.1569,64900.0
2014-07-10 10:20:00,67.09,67.22,67.09,67.22,56100.0,59.1569,59.2715,59.1569,59.2715,56100.0
2014-07-10 10:25:00,67.22,67.25,67.17,67.24,50700.0,59.2715,59.298,59.2274,59.2892,50700.0
2014-07-10 10:30:00,67.24,67.25,67.21,67.24,21800.0,59.2892,59.298,59.2627,59.2892,21800.0
2014-07-10 10:35:00,67.24,67.29,67.2,67.2,55300.0,59.2892,59.3333,59.2539,59.2539,55300.0
2014-07-10 10:40:00,67.2,67.26,67.19,67.22,39400.0,59.2539,59.3068,59.2451,59.2715,39400.0
2014-07-10 10:45:00,67.23,67.31,67.23,67.3,54700.0,59.2803,59.3509,59.2803,59.3421,54700.0
2014-07-10 10:50:00,67.31,67.31,67.27,67.3,22700.0,59.3509,59.3509,59.3156,59.3421,22700.0
2014-07-10 10:55:00,67.3,67.37,67.3,67.37,124200.0,59.3421,59.4038,59.3421,59.4038,124200.0
2014-07-10 11:00:00,67.37,67.42,67.36,67.38,47400.0,59.4038,59.4479,59.395,59.4126,47400.0
2014-07-10 11:05:00,67.38,67.38,67.34,67.37,17300.0,59.4126,59.4126,59.3773,59.4038,17300.0
2014-07-10 11:10:00,67.37,67.38,67.34,67.37,57400.0,59.4038,59.4126,59.3773,59.4038,57400.0
2014-07-10 11:15:00,67.36,67.36,67.31,67.33,35800.0,59.395,59.395,59.3509,59.3685,35800.0
2014-07-10 11:20:00,67.34,67.39,67.33,67.36,11900.0,59.3773,59.4214,59.3685,59.395,11900.0
2014-07-10 11:25:00,67.36,67.36,67.29,67.31,27200.0,59.395,59.395,59.3333,59.3509,27200.0
2014-07-10 11:30:00,67.3,67.32,67.27,67.28,25300.0,59.3421,59.3597,59.3156,59.3244,25300.0
2014-07-10 11:35:00,67.28,67.33,67.28,67.32,35800.0,59.3244,59.3685,59.3244,59.3597,35800.0
2014-07-10 11:40:00,67.32,67.32,67.23,67.25,26100.0,59.3597,59.3597,59.2803,59.298,26100.0
2014-07-10 11:45:00,67.25,67.27,67.24,67.26,22000.0,59.298,59.3156,59.2892,59.3068,22000.0
2014-07-10 11:50:00,67.26,67.27,67.25,67.25,18200.0,59.3068,59.3156,59.298,59.298,18200.0
2014-07-10 11:55:00,67.24,67.28,67.21,67.28,18300.0,59.2892,59.3244,59.2627,59.3244,18300.0
2014-07-10 12:00:00,67.28,67.28,67.26,67.27,18900.0,59.3244,59.3244,59.3068,59.3156,18900.0
2014-07-10 12:05:00,67.28,67.29,67.25,67.26,9700.0,59.3244,59.3333,59.298,59.3068,9700.0
2014-07-10 12:10:00,67.27,67.29,67.26,67.28,17300.0,59.3156,59.3333,59.3068,59.3244,17300.0
2014-07-10 12:15:00,67.27,67.32,67.27,67.28,29200.0,59.3156,59.3597,59.3156,59.3244,29200.0
2014-07-10 12:20:00,67.29,67.35,67.28,67.35,17700.0,59.3333,59.3862,59.3244,59.3862,17700.0
2014-07-10 12:25:00,67.35,67.37,67.33,67.34,30000.0,59.3862,59.4038,59.3685,59.3773,30000.0
2014-07-10 12:30:00,67.36,67.37,67.34,67.35,7500.0,59.395,59.4038,59.3773,59.3862,7500.0
2014-07-10 12:35:00,67.35,67.36,67.33,67.35,14000.0,59.3862,59.395,59.3685,59.3862,14000.0
2014-07-10 12:40:00,67.34,67.35,67.33,67.35,24500.0,59.3773,59.3862,59.3685,59.3862,24500.0
2014-07-10 12:45:00,67.34,67.34,67.31,67.31,7000.0,59.3773,59.3773,59.3509,59.3509,7000.0
2014-07-10 12:50:00,67.31,67.32,67.27,67.27,60900.0,59.3509,59.3597,59.3156,59.3156,60900.0
2014-07-10 12:55:00,67.28,67.32,67.28,67.32,3200.0,59.3244,59.3597,59.3244,59.3597,3200.0
2014-07-10 13:00:00,67.32,67.32,67.29,67.3,9500.0,59.3597,59.3597,59.3333,59.3421,9500.0
2014-07-10 13:05:00,67.3,67.34,67.3,67.33,5000.0,59.3421,59.3773,59.3421,59.3685,5000.0
2014-07-10 13:10:00,67.32,67.33,67.3,67.31,23900.0,59.3597,59.3685,59.3421,59.3509,23900.0
2014-07-10 13:15:00,67.31,67.32,67.3,67.31,15800.0,59.3509,59.3597,59.3421,59.3509,15800.0
2014-07-10 13:20:00,67.31,67.41,67.31,67.4,50300.0,59.3509,59.4391,59.3509,59.4302,50300.0
2014-07-10 13:25:00,67.4,67.42,67.38,67.41,30300.0,59.4302,59.4479,59.4126,59.4391,30300.0
2014-07-10 13:30:00,67.41,67.43,67.39,67.39,16400.0,59.4391,59.4567,59.4214,59.4214,16400.0
2014-07-10 13:35:00,67.39,67.43,67.38,67.43,10600.0,59.4214,59.4567,59.4126,59.4567,10600.0
2014-07-10 13:40:00,67.43,67.46,67.39,67.4,27000.0,59.4567,59.4832,59.4214,59.4302,27000.0
2014-07-10 13:45:00,67.4,67.42,67.36,67.36,22300.0,59.4302,59.4479,59.395,59.395,22300.0
2014-07-10 13:50:00,67.36,67.37,67.31,67.31,34500.0,59.395,59.4038,59.3509,59.3509,34500.0
2014-07-10 13:55:00,67.3,67.33,67.28,67.3,23600.0,59.3421,59.3685,59.3244,59.3421,23600.0
2014-07-10 14:00:00,67.31,67.34,67.31,67.32,10000.0,59.3509,59.3773,59.3509,59.3597,10000.0
2014-07-10 14:05:00,67.33,67.33,67.29,67.32,17600.0,59.3685,59.3685,59.3333,59.3597,17600.0
2014-07-10 14:10:00,67.31,67.34,67.27,67.28,32300.0,59.3509,59.3773,59.3156,59.3244,32300.0
2014-07-10 14:15:00,67.29,67.31,67.26,67.27,24500.0,59.3333,59.3509,59.3068,59.3156,24500.0
2014-07-10 14:20:00,67.27,67.31,67.27,67.29,12000.0,59.3156,59.3509,59.3156,59.3333,12000.0
2014-07-10 14:25:00,67.29,67.3,67.28,67.29,31500.0,59.3333,59.3421,59.3244,59.3333,31500.0
2014-07-10 14:30:00,67.29,67.3,67.2,67.21,55000.0,59.3333,59.3421,59.2539,59.2627,55000.0
2014-07-10 14:35:00,67.21,67.23,67.2,67.22,22800.0,59.2627,59.2803,59.2539,59.2715,22800.0
2014-07-10 14:40:00,67.22,67.24,67.13,67.13,16100.0,59.2715,59.2892,59.1922,59.1922,16100.0
2014-07-10 14:45:00,67.14,67.2,67.14,67.15,22900.0,59.201,59.2539,59.201,59.2098,22900.0
2014-07-10 14:50:00,67.16,67.19,67.16,67.18,10100.0,59.2186,59.2451,59.2186,59.2363,10100.0
2014-07-10 14:55:00,67.18,67.19,67.14,67.14,64500.0,59.2363,59.2451,59.201,59.201,64500.0
2014-07-10 15:00:00,67.14,67.14,67.1,67.12,127800.0,59.201,59.201,59.1657,59.1834,127800.0
2014-07-10 15:05:00,67.12,67.13,67.09,67.12,47100.0,59.1834,59.1922,59.1569,59.1834,47100.0
2014-07-10 15:10:00,67.12,67.13,67.12,67.12,5700.0,59.1834,59.1922,59.1834,59.1834,5700.0
2014-07-10 15:15:00,67.12,67.15,67.11,67.14,34300.0,59.1834,59.2098,59.1745,59.201,34300.0
2014-07-10 15:20:00,67.14,67.15,67.12,67.15,16000.0,59.201,59.2098,59.1834,59.2098,16000.0
2014-07-10 15:25:00,67.15,67.21,67.15,67.2,49400.0,59.2098,59.2627,59.2098,59.2539,49400.0
2014-07-10 15:30:00,67.19,67.19,67.16,67.17,42100.0,59.2451,59.2451,59.2186,59.2274,42100.0
2014-07-10 15:35:00,67.17,67.2,67.17,67.19,64300.0,59.2274,59.2539,59.2274,59.2451,64300.0
2014-07-10 15:40:00,67.19,67.23,67.18,67.21,75800.0,59.2451,59.2803,59.2363,59.2627,75800.0
2014-07-10 15:45:00,67.2,67.2,67.17,67.18,79100.0,59.2539,59.2539,59.2274,59.2363,79100.0
2014-07-10 15:50:00,67.18,67.19,67.15,67.19,204600.0,59.2363,59.2451,59.2098,59.2451,204600.0
2014-07-10 15:55:00,67.19,67.2,67.16,67.18,316500.0,59.2451,59.2539,59.2186,59.2363,316500.0
2014-07-11 09:30:00,67.28,67.42,67.24,67.38,96800.0,59.3244,59.4479,59.2892,59.4126,96800.0
2014-07-11 09:35:00,67.39,67.41,67.24,67.29,91000.0,59.4214,59.4391,59.2892,59.3333,91000.0
2014-07-11 09:40:00,67.29,67.29,67.17,67.22,63800.0,59.3333,59.3333,59.2274,59.2715,63800.0
2014-07-11 09:45:00,67.21,67.23,67.14,67.17,125000.0,59.2627,59.2803,59.201,59.2274,125000.0
2014-07-11 09:50:00,67.17,67.22,67.16,67.17,68200.0,59.2274,59.2715,59.2186,59.2274,68200.0
2014-07-11 09:55:00,67.17,67.26,67.17,67.22,85600.0,59.2274,59.3068,59.2274,59.2715,85600.0
2014-07-11 10:00:00,67.22,67.24,67.17,67.18,63100.0,59.2715,59.2892,59.2274,59.2363,63100.0
2014-07-11 10:05:00,67.18,67.21,67.14,67.2,47000.0,59.2363,59.2627,59.201,59.2539,47000.0
2014-07-11 10:10:00,67.2,67.27,67.17,67.26,96700.0,59.2539,59.3156,59.2274,59.3068,96700.0
2014-07-11 10:15:00,67.26,67.33,67.24,67.33,213200.0,59.3068,59.3685,59.2892,59.3685,213200.0
2014-07-11 10:20:00,67.32,67.32,67.26,67.29,37900.0,59.3597,59.3597,59.3068,59.3333,37900.0
2014-07-11 10:25:00,67.28,67.3,67.23,67.26,95600.0,59.3244,59.3421,59.2803,59.3068,95600.0
2014-07-11 10:30:00,67.26,67.27,67.2,67.22,105600.0,59.3068,59.3156,59.2539,59.2715,105600.0
2014-07-11 10:35:00,67.22,67.24,67.14,67.16,315000.0,59.2715,59.2892,59.201,59.2186,315000.0
2014-07-11 10:40:00,67.17,67.19,67.14,67.18,57000.0,59.2274,59.2451,59.201,59.2363,57000.0
2014-07-11 10:45:00,67.18,67.22,67.15,67.19,53900.0,59.2363,59.2715,59.2098,59.2451,53900.0
2014-07-11 10:50:00,67.19,67.25,67.19,67.22,61700.0,59.2451,59.298,59.2451,59.2715,61700.0
2014-07-11 10:55:00,67.22,67.22,67.16,67.21,52200.0,59.2715,59.2715,59.2186,59.2627,52200.0
2014-07-11 11:00:00,67.22,67.23,67.18,67.2,35500.0,59.2715,59.2803,59.2363,59.2539,35500.0
2014-07-11 11:05:00,67.2,67.23,67.19,67.22,34700.0,59.2539,59.2803,59.2451,59.2715,34700.0
2014-07-11 11:10:00,67.21,67.25,67.2,67.21,156800.0,59.2627,59.298,59.2539,59.2627,156800.0
2014-07-11 11:15:00,67.22,67.23,67.2,67.21,40500.0,59.2715,59.2803,59.2539,59.2627,40500.0
2014-07-11 11:20:00,67.22,67.22,67.15,67.19,56300.0,59.2715,59.2715,59.2098,59.2451,56300.0
2014-07-11 11:25:00,67.18,67.2,67.17,67.19,33500.0,59.2363,59.2539,59.2274,59.2451,33500.0
2014-07-11 11:30:00,67.19,67.26,67.19,67.26,55400.0,59.2451,59.3068,59.2451,59.3068,55400.0
2014-07-11 11:35:00,67.27,67.28,67.23,67.23,58100.0,59.3156,59.3244,59.2803,59.2803,58100.0
2014-07-11 11:40:00,67.24,67.26,67.23,67.23,46600.0,59.2892,59.3068,59.2803,59.2803,46600.0
2014-07-11 11:45:00,67.24,67.25,67.21,67.21,33500.0,59.2892,59.298,59.2627,59.2627,33500.0
2014-07-11 11:50:00,67.21,67.21,67.17,67.19,54200.0,59.2627,59.2627,59.2274,59.2451,54200.0
2014-07-11 11:55:00,67.19,67.2,67.16,67.17,45200.0,59.2451,59.2539,59.2186,59.2274,45200.0
2014-07-11 12:00:00,67.17,67.19,67.17,67.18,42400.0,59.2274,59.2451,59.2274,59.2363,42400.0
2014-07-11 12:05:00,67.18,67.2,67.17,67.2,29500.0,59.2363,59.2539,59.2274,59.2539,29500.0
2014-07-11 12:10:00,67.2,67.22,67.17,67.21,30800.0,59.2539,59.2715,59.2274,59.2627,30800.0
2014-07-11 12:15:00,67.21,67.22,67.2,67.22,13300.0,59.2627,59.2715,59.2539,59.2715,13300.0
2014-07-11 12:20:00,67.21,67.21,67.18,67.19,30700.0,59.2627,59.2627,59.2363,59.2451,30700.0
2014-07-11 12:25:00,67.19,67.21,67.17,67.2,31200.0,59.2451,59.2627,59.2274,59.2539,31200.0
2014-07-11 12:30:00,67.21,67.21,67.18,67.18,13200.0,59.2627,59.2627,59.2363,59.2363,13200.0
2014-07-11 12:35:00,67.18,67.2,67.18,67.19,13300.0,59.2363,59.2539,59.2363,59.2451,13300.0
2014-07-11 12:40:00,67.2,67.24,67.2,67.23,33300.0,59.2539,59.2892,59.2539,59.2803,33300.0
2014-07-11 12:45:00,67.24,67.25,67.22,67.23,22500.0,59.2892,59.298,59.2715,59.2803,22500.0
2014-07-11 12:50:00,67.23,67.26,67.21,67.26,27500.0,59.2803,59.3068,59.2627,59.3068,27500.0
2014-07-11 12:55:00,67.26,67.26,67.23,67.23,560800.0,59.3068,59.3068,59.2803,59.2803,560800.0
2014-07-11 13:00:00,67.24,67.26,67.23,67.26,599400.0,59.2892,59.3068,59.2803,59.3068,599400.0
2014-07-11 13:05:00,67.27,67.28,67.26,67.26,26900.0,59.3156,59.3244,59.3068,59.3068,26900.0
2014-07-11 13:10:00,67.26,67.26,67.24,67.26,19400.0,59.3068,59.3068,59.2892,59.3068,19400.0
2014-07-11 13:15:00,67.26,67.3,67.25,67.3,33900.0,59.3068,59.3421,59.298,59.3421,33900.0
2014-07-11 13:20:00,67.3,67.33,67.3,67.32,22500.0,59.3421,59.3685,59.3421,59.3597,22500.0
2014-07-11 13:25:00,67.32,67.34,67.31,67.33,30000.0,59.3597,59.3773,59.3509,59.3685,30000.0
2014-07-11 13:30:00,67.33,67.34,67.27,67.3,64600.0,59.3685,59.3773,59.3156,59.3421,64600.0
2014-07-11 13:35:00,67.3,67.32,67.3,67.31,33100.0,59.3421,59.3597,59.3421,59.3509,33100.0
2014-07-11 13:40:00,67.31,67.34,67.31,67.32,17300.0,59.3509,59.3773,59.3509,59.3597,17300.0
2014-07-11 13:45:00,67.33,67.34,67.33,67.33,11700.0,59.3685,59.3773,59.3685,59.3685,11700.0
2014-07-11 13:50:00,67.32,67.33,67.31,67.32,22700.0,59.3597,59.3685,59.3509,59.3597,22700.0
2014-07-11 13:55:00,67.32,67.34,67.31,67.31,17500.0,59.3597,59.3773,59.3509,59.3509,17500.0
2014-07-11 14:00:00,67.31,67.32,67.31,67.31,33700.0,59.3509,59.3597,59.3509,59.3509,33700.0
2014-07-11 14:05:00,67.32,67.37,67.32,67.37,35300.0,59.3597,59.4038,59.3597,59.4038,35300.0
2014-07-11 14:10:00,67.37,67.38,67.36,67.37,39300.0,59.4038,59.4126,59.395,59.4038,39300.0
2014-07-11 14:15:00,67.36,67.36,67.33,67.35,52300.0,59.395,59.395,59.3685,59.3862,52300.0
2014-07-11 14:20:00,67.35,67.4,67.34,67.39,25000.0,59.3862,59.4302,59.3773,59.4214,25000.0
2014-07-11 14:25:00,67.4,67.41,67.4,67.4,33200.0,59.4302,59.4391,59.4302,59.4302,33200.0
2014-07-11 14:30:00,67.39,67.42,67.39,67.42,150400.0,59.4214,59.4479,59.4214,59.4479,150400.0
2014-07-11 14:35:00,67.42,67.42,67.4,67.4,30500.0,59.4479,59.4479,59.4302,59.4302,30500.0
2014-07-11 14:40:00,67.4,67.41,67.38,67.39,30100.0,59.4302,59.4391,59.4126,59.4214,30100.0
2014-07-11 14:45:00,67.39,67.4,67.38,67.38,27000.0,59.4214,59.4302,59.4126,59.4126,27000.0
2014-07-11 14:50:00,67.38,67.39,67.37,67.38,24400.0,59.4126,59.4214,59.4038,59.4126,24400.0
2014-07-11 14:55:00,67.37,67.37,67.34,67.36,192800.0,59.4038,59.4038,59.3773,59.395,192800.0
2014-07-11 15:00:00,67.36,67.37,67.32,67.34,398500.0,59.395,59.4038,59.3597,59.3773,398500.0
2014-07-11 15:05:00,67.35,67.38,67.34,67.38,61400.0,59.3862,59.4126,59.3773,59.4126,61400.0
2014-07-11 15:10:00,67.37,67.37,67.34,67.35,100400.0,59.4038,59.4038,59.3773,59.3862,100400.0
2014-07-11 15:15:00,67.35,67.37,67.34,67.36,64100.0,59.3862,59.4038,59.3773,59.395,64100.0
2014-07-11 15:20:00,67.36,67.37,67.34,67.37,205200.0,59.395,59.4038,59.3773,59.4038,205200.0
2014-07-11 15:25:00,67.37,67.41,67.37,67.4,147800.0,59.4038,59.4391,59.4038,59.4302,147800.0
2014-07-11 15:30:00,67.4,67.41,67.39,67.41,132400.0,59.4302,59.4391,59.4214,59.4391,132400.0
2014-07-11 15:35:00,67.41,67.43,67.39,67.43,346500.0,59.4391,59.4567,59.4214,59.4567,346500.0
2014-07-11 15:40:00,67.42,67.42,67.39,67.41,53100.0,59.4479,59.4479,59.4214,59.4391,53100.0
2014-07-11 15:45:00,67.41,67.41,67.39,67.39,47800.0,59.4391,59.4391,59.4214,59.4214,47800.0
2014-07-11 15:50:00,67.4,67.41,67.37,67.37,182200.0,59.4302,59.4391,59.4038,59.4038,182200.0
2014-07-11 15:55:00,67.38,67.4,67.36,67.4,333600.0,59.4126,59.4302,59.395,59.4302,333600.0
2014-07-14 09:30:00,67.74,67.78,67.6,67.6,132300.0,59.73,59.7653,59.6066,59.6066,132300.0
2014-07-14 09:35:00,67.6,67.61,67.5,67.57,123700.0,59.6066,59.6154,59.5184,59.5801,123700.0
2014-07-14 09:40:00,67.57,67.59,67.53,67.55,63000.0,59.5801,59.5978,59.5449,59.5625,63000.0
2014-07-14 09:45:00,67.55,67.65,67.54,67.62,205200.0,59.5625,59.6507,59.5537,59.6242,205200.0
2014-07-14 09:50:00,67.61,67.67,67.59,67.61,32800.0,59.6154,59.6683,59.5978,59.6154,32800.0
2014-07-14 09:55:00,67.6,67.64,67.57,67.64,29200.0,59.6066,59.6419,59.5801,59.6419,29200.0
2014-07-14 10:00:00,67.65,67.7,67.63,67.68,31300.0,59.6507,59.6948,59.633,59.6771,31300.0
2014-07-14 10:05:00,67.69,67.71,67.66,67.66,26300.0,59.686,59.7036,59.6595,59.6595,26300.0
2014-07-14 10:10:00,67.66,67.7,67.66,67.69,41800.0,59.6595,59.6948,59.6595,59.686,41800.0
2014-07-14 10:15:00,67.7,67.71,67.64,67.65,57300.0,59.6948,59.7036,59.6419,59.6507,57300.0
2014-07-14 10:20:00,67.65,67.68,67.64,67.67,47200.0,59.6507,59.6771,59.6419,59.6683,47200.0
2014-07-14 10:25:00,67.67,67.69,67.64,67.64,41900.0,59.6683,59.686,59.6419,59.6419,41900.0
2014-07-14 10:30:00,67.65,67.67,67.64,67.65,30300.0,59.6507,59.6683,59.6419,59.6507,30300.0
2014-07-14 10:35:00,67.65,67.66,67.62,67.63,21300.0,59.6507,59.6595,59.6242,59.633,21300.0
2014-07-14 10:40:00,67.63,67.67,67.63,67.66,12200.0,59.633,59.6683,59.633,59.6595,12200.0
2014-07-14 10:45:00,67.65,67.72,67.65,67.68,26700.0,59.6507,59.7124,59.6507,59.6771,26700.0
2014-07-14 10:50:00,67.69,67.74,67.68,67.72,31100.0,59.686,59.73,59.6771,59.7124,31100.0
2014-07-14 10:55:00,67.72,67.74,67.71,67.72,29100.0,59.7124,59.73,59.7036,59.7124,29100.0
2014-07-14 11:00:00,67.72,67.74,67.7,67.71,20300.0,59.7124,59.73,59.6948,59.7036,20300.0
2014-07-14 11:05:00,67.72,67.73,67.71,67.73,14600.0,59.7124,59.7212,59.7036,59.7212,14600.0
2014-07-14 11:10:00,67.72,67.74,67.72,67.74,16100.0,59.7124,59.73,59.7124,59.73,16100.0
2014-07-14 11:15:00,67.73,67.74,67.72,67.73,30400.0,59.7212,59.73,59.7124,59.7212,30400.0
2014-07-14 11:20:00,67.73,67.77,67.73,67.77,12300.0,59.7212,59.7565,59.7212,59.7565,12300.0
2014-07-14 11:25:00,67.76,67.78,67.75,67.77,30400.0,59.7477,59.7653,59.7389,59.7565,30400.0
2014-07-14 11:30:00,67.77,67.78,67.72,67.72,34800.0,59.7565,59.7653,59.7124,59.7124,34800.0
2014-07-14 11:35:00,67.72,67.73,67.67,67.68,36500.0,59.7124,59.7212,59.6683,59.6771,36500.0
2014-07-14 11:40:00,67.68,67.7,67.67,67.7,139000.0,59.6771,59.6948,59.6683,59.6948,139000.0
2014-07-14 11:45:00,67.7,67.73,67.7,67.71,41900.0,59.6948,59.7212,59.6948,59.7036,41900.0
2014-07-14 11:50:00,67.7,67.72,67.7,67.71,12400.0,59.6948,59.7124,59.6948,59.7036,12400.0
2014-07-14 11:55:00,67.72,67.72,67.7,67.7,16500.0,59.7124,59.7124,59.6948,59.6948,16500.0
2014-07-14 12:00:00,67.7,67.71,67.69,67.71,21000.0,59.6948,59.7036,59.686,59.7036,21000.0
2014-07-14 12:05:00,67.72,67.73,67.71,67.73,28400.0,59.7124,59.7212,59.7036,59.7212,28400.0
2014-07-14 12:10:00,67.72,67.73,67.7,67.72,15400.0,59.7124,59.7212,59.6948,59.7124,15400.0
2014-07-14 12:15:00,67.73,67.73,67.71,67.71,8200.0,59.7212,59.7212,59.7036,59.7036,8200.0
2014-07-14 12:20:00,67.7,67.73,67.7,67.73,9600.0,59.6948,59.7212,59.6948,59.7212,9600.0
2014-07-14 12:25:00,67.73,67.73,67.69,67.7,11200.0,59.7212,59.7212,59.686,59.6948,11200.0
2014-07-14 12:30:00,67.7,67.72,67.69,67.69,8100.0,59.6948,59.7124,59.686,59.686,8100.0
2014-07-14 12:35:00,67.7,67.71,67.67,67.68,11800.0,59.6948,59.7036,59.6683,59.6771,11800.0
2014-07-14 12:40:00,67.68,67.7,67.67,67.68,15300.0,59.6771,59.6948,59.6683,59.6771,15300.0
2014-07-14 12:45:00,67.68,67.68,67.64,67.64,24500.0,59.6771,59.6771,59.6419,59.6419,24500.0
2014-07-14 12:50:00,67.64,67.64,67.59,67.61,36300.0,59.6419,59.6419,59.5978,59.6154,36300.0
2014-07-14 12:55:00,67.61,67.63,67.61,67.63,29200.0,59.6154,59.633,59.6154,59.633,29200.0
2014-07-14 13:00:00,67.64,67.65,67.62,67.63,13100.0,59.6419,59.6507,59.6242,59.633,13100.0
2014-07-14 13:05:00,67.63,67.66,67.62,67.65,9600.0,59.633,59.6595,59.6242,59.6507,9600.0
2014-07-14 13:10:00,67.65,67.65,67.62,67.62,12900.0,59.6507,59.6507,59.6242,59.6242,12900.0
2014-07-14 13:15:00,67.63,67.65,67.63,67.64,16600.0,59.633,59.6507,59.633,59.6419,16600.0
2014-07-14 13:20:00,67.64,67.67,67.64,67.67,27700.0,59.6419,59.6683,59.6419,59.6683,27700.0
2014-07-14 13:25:00,67.66,67.68,67.66,67.66,10100.0,59.6595,59.6771,59.6595,59.6595,10100.0
2014-07-14 13:30:00,67.66,67.67,67.63,67.66,17500.0,59.6595,59.6683,59.633,59.6595,17500.0
2014-07-14 13:35:00,67.65,67.66,67.64,67.66,54000.0,59.6507,59.6595,59.6419,59.6595,54000.0
2014-07-14 13:40:00,67.66,67.68,67.65,67.68,135400.0,59.6595,59.6771,59.6507,59.6771,135400.0
2014-07-14 13:45:00,67.67,67.67,67.65,67.65,26300.0,59.6683,59.6683,59.6507,59.6507,26300.0
2014-07-14 13:50:00,67.65,67.68,67.64,67.66,39400.0,59.6507,59.6771,59.6419,59.6595,39400.0
2014-07-14 13:55:00,67.67,67.67,67.64,67.66,33100.0,59.6683,59.6683,59.6419,59.6595,33100.0
2014-07-14 14:00:00,67.67,67.68,67.63,67.64,30700.0,59.6683,59.6771,59.633,59.6419,30700.0
2014-07-14 14:05:00,67.64,67.65,67.62,67.64,21400.0,59.6419,59.6507,59.6242,59.6419,21400.0
2014-07-14 14:10:00,67.63,67.65,67.62,67.62,38100.0,59.633,59.6507,59.6242,59.6242,38100.0
2014-07-14 14:15:00,67.62,67.62,67.59,67.62,21200.0,59.6242,59.6242,59.5978,59.6242,21200.0
2014-07-14 14:20:00,67.62,67.63,67.61,67.62,21600.0,59.6242,59.633,59.6154,59.6242,21600.0
2014-07-14 14:25:00,67.63,67.64,67.61,67.61,14400.0,59.633,59.6419,59.6154,59.6154,14400.0
2014-07-14 14:30:00,67.6,67.62,67.6,67.61,92500.0,59.6066,59.6242,59.6066,59.6154,92500.0
2014-07-14 14:35:00,67.61,67.63,67.59,67.63,48000.0,59.6154,59.633,59.5978,59.633,48000.0
2014-07-14 14:40:00,67.62,67.64,67.62,67.62,21200.0,59.6242,59.6419,59.6242,59.6242,21200.0
2014-07-14 14:45:00,67.61,67.64,67.61,67.64,29400.0,59.6154,59.6419,59.6154,59.6419,29400.0
2014-07-14 14:50:00,67.64,67.65,67.61,67.62,30100.0,59.6419,59.6507,59.6154,59.6242,30100.0
2014-07-14 14:55:00,67.63,67.66,67.62,67.65,22500.0,59.633,59.6595,59.6242,59.6507,22500.0
2014-07-14 15:00:00,67.65,67.65,67.63,67.64,38700.0,59.6507,59.6507,59.633,59.6419,38700.0
2014-07-14 15:05:00,67.64,67.64,67.62,67.62,42800.0,59.6419,59.6419,59.6242,59.6242,42800.0
2014-07-14 15:10:00,67.63,67.63,67.61,67.61,12000.0,59.633,59.633,59.6154,59.6154,12000.0
2014-07-14 15:15:00,67.61,67.61,67.58,67.58,171000.0,59.6154,59.6154,59.589,59.589,171000.0
2014-07-14 15:20:00,67.59,67.59,67.56,67.57,164600.0,59.5978,59.5978,59.5713,59.5801,164600.0
2014-07-14 15:25:00,67.56,67.57,67.55,67.56,34500.0,59.5713,59.5801,59.5625,59.5713,34500.0
2014-07-14 15:30:00,67.55,67.58,67.54,67.58,42400.0,59.5625,59.589,59.5537,59.589,42400.0
2014-07-14 15:35:00,67.58,67.6,67.57,67.59,22900.0,59.589,59.6066,59.5801,59.5978,22900.0
2014-07-14 15:40:00,67.59,67.6,67.56,67.56,18800.0,59.5978,59.6066,59.5713,59.5713,18800.0
2014-07-14 15:45:00,67.56,67.59,67.55,67.57,120300.0,59.5713,59.5978,59.5625,59.5801,120300.0
2014-07-14 15:50:00,67.58,67.6,67.57,67.58,42000.0,59.589,59.6066,59.5801,59.589,42000.0
2014-07-14 15:55:00,67.58,67.61,67.56,67.58,119600.0,59.589,59.6154,59.5713,59.589,119600.0
2014-07-15 09:30:00,67.4,67.6,67.4,67.49,110400.0,59.4302,59.6066,59.4302,59.5096,110400.0
2014-07-15 09:35:00,67.49,67.55,67.46,67.51,68100.0,59.5096,59.5625,59.4832,59.5272,68100.0
2014-07-15 09:40:00,67.52,67.63,67.52,67.59,86300.0,59.5361,59.633,59.5361,59.5978,86300.0
2014-07-15 09:45:00,67.6,67.63,67.53,67.53,102400.0,59.6066,59.633,59.5449,59.5449,102400.0
2014-07-15 09:50:00,67.53,67.56,67.42,67.45,108900.0,59.5449,59.5713,59.4479,59.4743,108900.0
2014-07-15 09:55:00,67.45,67.51,67.43,67.5,50000.0,59.4743,59.5272,59.4567,59.5184,50000.0
2014-07-15 10:00:00,67.5,67.57,67.46,67.46,81900.0,59.5184,59.5801,59.4832,59.4832,81900.0
2014-07-15 10:05:00,67.46,67.51,67.45,67.51,52600.0,59.4832,59.5272,59.4743,59.5272,52600.0
2014-07-15 10:10:00,67.5,67.54,67.35,67.35,68500.0,59.5184,59.5537,59.3862,59.3862,68500.0
2014-07-15 10:15:00,67.34,67.4,67.29,67.39,109700.0,59.3773,59.4302,59.3333,59.4214,109700.0
2014-07-15 10:20:00,67.4,67.42,67.35,67.38,84800.0,59.4302,59.4479,59.3862,59.4126,84800.0
2014-07-15 10:25:00,67.38,67.42,67.36,67.39,175000.0,59.4126,59.4479,59.395,59.4214,175000.0
2014-07-15 10:30:00,67.39,67.43,67.35,67.38,57300.0,59.4214,59.4567,59.3862,59.4126,57300.0
2014-07-15 10:35:00,67.37,67.43,67.3,67.3,150200.0,59.4038,59.4567,59.3421,59.3421,150200.0
2014-07-15 10:40:00,67.29,67.3,67.22,67.27,120300.0,59.3333,59.3421,59.2715,59.3156,120300.0
2014-07-15 10:45:00,67.26,67.26,67.14,67.14,198200.0,59.3068,59.3068,59.201,59.201,198200.0
2014-07-15 10:50:00,67.14,67.26,67.13,67.24,90300.0,59.201,59.3068,59.1922,59.2892,90300.0
2014-07-15 10:55:00,67.24,67.27,67.22,67.25,71000.0,59.2892,59.3156,59.2715,59.298,71000.0
2014-07-15 11:00:00,67.24,67.24,67.21,67.22,37900.0,59.2892,59.2892,59.2627,59.2715,37900.0
2014-07-15 11:05:00,67.22,67.27,67.22,67.25,48500.0,59.2715,59.3156,59.2715,59.298,48500.0
2014-07-15 11:10:00,67.25,67.34,67.25,67.3,44200.0,59.298,59.3773,59.298,59.3421,44200.0
2014-07-15 11:15:00,67.3,67.37,67.28,67.35,30700.0,59.3421,59.4038,59.3244,59.3862,30700.0
2014-07-15 11:20:00,67.37,67.37,67.32,67.33,19200.0,59.4038,59.4038,59.3597,59.3685,19200.0
2014-07-15 11:25:00,67.33,67.34,67.29,67.29,26600.0,59.3685,59.3773,59.3333,59.3333,26600.0
2014-07-15 11:30:00,67.29,67.29,67.23,67.23,30700.0,59.3333,59.3333,59.2803,59.2803,30700.0
2014-07-15 11:35:00,67.23,67.26,67.19,67.25,26800.0,59.2803,59.3068,59.2451,59.298,26800.0
2014-07-15 11:40:00,67.24,67.25,67.18,67.22,12000.0,59.2892,59.298,59.2363,59.2715,12000.0
2014-07-15 11:45:00,67.21,67.22,67.17,67.2,17800.0,59.2627,59.2715,59.2274,59.2539,17800.0
2014-07-15 11:50:00,67.21,67.26,67.21,67.21,22300.0,59.2627,59.3068,59.2627,59.2627,22300.0
2014-07-15 11:55:00,67.21,67.21,67.09,67.1,50300.0,59.2627,59.2627,59.1569,59.1657,50300.0
2014-07-15 12:00:00,67.1,67.14,67.03,67.05,32400.0,59.1657,59.201,59.104,59.1216,32400.0
2014-07-15 12:05:00,67.06,67.14,67.05,67.08,34000.0,59.1304,59.201,59.1216,59.1481,34000.0
2014-07-15 12:10:00,67.09,67.15,67.09,67.13,22400.0,59.1569,59.2098,59.1569,59.1922,22400.0
2014-07-15 12:15:00,67.11,67.2,67.1,67.17,20900.0,59.1745,59.2539,59.1657,59.2274,20900.0
2014-07-15 12:20:00,67.17,67.19,67.12,67.13,20000.0,59.2274,59.2451,59.1834,59.1922,20000.0
2014-07-15 12:25:00,67.15,67.24,67.14,67.23,20800.0,59.2098,59.2892,59.201,59.2803,20800.0
2014-07-15 12:30:00,67.21,67.24,67.19,67.23,16600.0,59.2627,59.2892,59.2451,59.2803,16600.0
2014-07-15 12:35:00,67.23,67.29,67.21,67.28,14100.0,59.2803,59.3333,59.2627,59.3244,14100.0
2014-07-15 12:40:00,67.28,67.32,67.28,67.29,17500.0,59.3244,59.3597,59.3244,59.3333,17500.0
2014-07-15 12:45:00,67.3,67.31,67.28,67.31,55400.0,59.3421,59.3509,59.3244,59.3509,55400.0
2014-07-15 12:50:00,67.32,67.32,67.28,67.29,21300.0,59.3597,59.3597,59.3244,59.3333,21300.0
2014-07-15 12:55:00,67.29,67.3,67.24,67.24,14200.0,59.3333,59.3421,59.2892,59.2892,14200.0
2014-07-15 13:00:00,67.24,67.27,67.22,67.23,83800.0,59.2892,59.3156,59.2715,59.2803,83800.0
2014-07-15 13:05:00,67.23,67.32,67.22,67.31,65100.0,59.2803,59.3597,59.2715,59.3509,65100.0
2014-07-15 13:10:00,67.3,67.36,67.28,67.36,21600.0,59.3421,59.395,59.3244,59.395,21600.0
2014-07-15 13:15:00,67.36,67.42,67.36,67.4,31700.0,59.395,59.4479,59.395,59.4302,31700.0
2014-07-15 13:20:00,67.4,67.42,67.36,67.37,22500.0,59.4302,59.4479,59.395,59.4038,22500.0
2014-07-15 13:25:00,67.37,67.39,67.36,67.39,15600.0,59.4038,59.4214,59.395,59.4214,15600.0
2014-07-15 13:30:00,67.39,67.39,67.34,67.38,21100.0,59.4214,59.4214,59.3773,59.4126,21100.0
2014-07-15 13:35:00,67.38,67.41,67.37,67.37,29000.0,59.4126,59.4391,59.4038,59.4038,29000.0
2014-07-15 13:40:00,67.37,67.37,67.33,67.35,17300.0,59.4038,59.4038,59.3685,59.3862,17300.0
2014-07-15 13:45:00,67.34,67.37,67.32,67.36,13500.0,59.3773,59.4038,59.3597,59.395,13500.0
2014-07-15 13:50:00,67.36,67.38,67.3,67.3,20900.0,59.395,59.4126,59.3421,59.3421,20900.0
2014-07-15 13:55:00,67.31,67.33,67.3,67.31,19200.0,59.3509,59.3685,59.3421,59.3509,19200.0
2014-07-15 14:00:00,67.32,67.35,67.3,67.3,52300.0,59.3597,59.3862,59.3421,59.3421,52300.0
2014-07-15 14:05:00,67.3,67.37,67.3,67.33,64500.0,59.3421,59.4038,59.3421,59.3685,64500.0
2014-07-15 14:10:00,67.33,67.39,67.33,67.38,49100.0,59.3685,59.4214,59.3685,59.4126,49100.0
2014-07-15 14:15:00,67.39,67.46,67.38,67.45,22100.0,59.4214,59.4832,59.4126,59.4743,22100.0
2014-07-15 14:20:00,67.44,67.45,67.42,67.43,11200.0,59.4655,59.4743,59.4479,59.4567,11200.0
2014-07-15 14:25:00,67.42,67.44,67.39,67.43,39700.0,59.4479,59.4655,59.4214,59.4567,39700.0
2014-07-15 14:30:00,67.42,67.43,67.37,67.37,11600.0,59.4479,59.4567,59.4038,59.4038,11600.0
2014-07-15 14:35:00,67.38,67.41,67.37,67.38,14300.0,59.4126,59.4391,59.4038,59.4126,14300.0
2014-07-15 14:40:00,67.38,67.4,67.37,67.38,8500.0,59.4126,59.4302,59.4038,59.4126,8500.0
2014-07-15 14:45:00,67.38,67.41,67.37,67.38,15900.0,59.4126,59.4391,59.4038,59.4126,15900.0
2014-07-15 14:50:00,67.39,67.42,67.37,67.4,66200.0,59.4214,59.4479,59.4038,59.4302,66200.0
2014-07-15 14:55:00,67.4,67.43,67.38,67.42,16700.0,59.4302,59.4567,59.4126,59.4479,16700.0
2014-07-15 15:00:00,67.42,67.43,67.39,67.4,45400.0,59.4479,59.4567,59.4214,59.4302,45400.0
2014-07-15 15:05:00,67.39,67.39,67.34,67.35,31900.0,59.4214,59.4214,59.3773,59.3862,31900.0
2014-07-15 15:10:00,67.34,67.37,67.31,67.37,25100.0,59.3773,59.4038,59.3509,59.4038,25100.0
2014-07-15 15:15:00,67.36,67.37,67.33,67.34,35500.0,59.395,59.4038,59.3685,59.3773,35500.0
2014-07-15 15:20:00,67.34,67.36,67.32,67.33,27200.0,59.3773,59.395,59.3597,59.3685,27200.0
2014-07-15 15:25:00,67.33,67.36,67.32,67.35,26200.0,59.3685,59.395,59.3597,59.3862,26200.0
2014-07-15 15:30:00,67.35,67.35,67.32,67.32,23600.0,59.3862,59.3862,59.3597,59.3597,23600.0
2014-07-15 15:35:00,67.32,67.35,67.31,67.34,61900.0,59.3597,59.3862,59.3509,59.3773,61900.0
2014-07-15 15:40:00,67.33,67.39,67.33,67.36,166600.0,59.3685,59.4214,59.3685,59.395,166600.0
2014-07-15 15:45:00,67.37,67.38,67.33,67.34,109300.0,59.4038,59.4126,59.3685,59.3773,109300.0
2014-07-15 15:50:00,67.34,67.35,67.32,67.33,57500.0,59.3773,59.3862,59.3597,59.3685,57500.0
2014-07-15 15:55:00,67.33,67.39,67.33,67.36,213400.0,59.3685,59.4214,59.3685,59.395,213400.0
2014-07-16 09:30:00,67.87,68.01,67.83,68.01,805800.0,59.8447,59.9681,59.8094,59.9681,805800.0
2014-07-16 09:35:00,68.0,68.03,67.88,67.89,765200.0,59.9593,59.9858,59.8535,59.8623,765200.0
2014-07-16 09:40:00,67.89,67.9,67.75,67.82,302600.0,59.8623,59.8711,59.7389,59.8006,302600.0
2014-07-16 09:45:00,67.82,67.88,67.81,67.86,227400.0,59.8006,59.8535,59.7918,59.8359,227400.0
2014-07-16 09:50:00,67.86,67.87,67.75,67.79,236400.0,59.8359,59.8447,59.7389,59.7741,236400.0
2014-07-16 09:55:00,67.79,67.81,67.76,67.78,276600.0,59.7741,59.7918,59.7477,59.7653,276600.0
2014-07-16 10:00:00,67.79,67.89,67.77,67.81,120000.0,59.7741,59.8623,59.7565,59.7918,120000.0
2014-07-16 10:05:00,67.82,67.84,67.79,67.83,87800.0,59.8006,59.8182,59.7741,59.8094,87800.0
2014-07-16 10:10:00,67.83,67.89,67.82,67.84,91700.0,59.8094,59.8623,59.8006,59.8182,91700.0
2014-07-16 10:15:00,67.84,67.84,67.76,67.76,117100.0,59.8182,59.8182,59.7477,59.7477,117100.0
2014-07-16 10:20:00,67.76,67.81,67.72,67.74,181700.0,59.7477,59.7918,59.7124,59.73,181700.0
2014-07-16 10:25:00,67.74,67.78,67.73,67.74,73200.0,59.73,59.7653,59.7212,59.73,73200.0
2014-07-16 10:30:00,67.74,67.78,67.72,67.78,70900.0,59.73,59.7653,59.7124,59.7653,70900.0
2014-07-16 10:35:00,67.77,67.8,67.75,67.77,51300.0,59.7565,59.7829,59.7389,59.7565,51300.0
2014-07-16 10:40:00,67.76,67.78,67.73,67.77,39100.0,59.7477,59.7653,59.7212,59.7565,39100.0
2014-07-16 10:45:00,67.78,67.78,67.72,67.73,56200.0,59.7653,59.7653,59.7124,59.7212,56200.0
2014-07-16 10:50:00,67.73,67.75,67.7,67.7,38400.0,59.7212,59.7389,59.6948,59.6948,38400.0
2014-07-16 10:55:00,67.7,67.72,67.6,67.61,562700.0,59.6948,59.7124,59.6066,59.6154,562700.0
2014-07-16 11:00:00,67.61,67.65,67.61,67.64,94900.0,59.6154,59.6507,59.6154,59.6419,94900.0
2014-07-16 11:05:00,67.64,67.66,67.62,67.62,124700.0,59.6419,59.6595,59.6242,59.6242,124700.0
2014-07-16 11:10:00,67.62,67.63,67.59,67.63,223500.0,59.6242,59.633,59.5978,59.633,223500.0
2014-07-16 11:15:00,67.62,67.64,67.59,67.59,168600.0,59.6242,59.6419,59.5978,59.5978,168600.0
2014-07-16 11:20:00,67.59,67.59,67.54,67.55,173900.0,59.5978,59.5978,59.5537,59.5625,173900.0
2014-07-16 11:25:00,67.55,67.58,67.54,67.56,178100.0,59.5625,59.589,59.5537,59.5713,178100.0
2014-07-16 11:30:00,67.56,67.56,67.53,67.54,211500.0,59.5713,59.5713,59.5449,59.5537,211500.0
2014-07-16 11:35:00,67.54,67.54,67.44,67.44,254200.0,59.5537,59.5537,59.4655,59.4655,254200.0
2014-07-16 11:40:00,67.44,67.48,67.44,67.46,185700.0,59.4655,59.5008,59.4655,59.4832,185700.0
2014-07-16 11:45:00,67.46,67.47,67.43,67.46,211900.0,59.4832,59.492,59.4567,59.4832,211900.0
2014-07-16 11:50:00,67.46,67.54,67.46,67.53,204200.0,59.4832,59.5537,59.4832,59.5449,204200.0
2014-07-16 11:55:00,67.53,67.55,67.52,67.54,276200.0,59.5449,59.5625,59.5361,59.5537,276200.0
2014-07-16 12:00:00,67.54,67.56,67.52,67.52,150200.0,59.5537,59.5713,59.5361,59.5361,150200.0
2014-07-16 12:05:00,67.52,67.56,67.51,67.55,155900.0,59.5361,59.5713,59.5272,59.5625,155900.0
2014-07-16 12:10:00,67.56,67.59,67.54,67.57,83900.0,59.5713,59.5978,59.5537,59.5801,83900.0
2014-07-16 12:15:00,67.57,67.61,67.56,67.58,96500.0,59.5801,59.6154,59.5713,59.589,96500.0
2014-07-16 12:20:00,67.58,67.59,67.55,67.56,145800.0,59.589,59.5978,59.5625,59.5713,145800.0
2014-07-16 12:25:00,67.56,67.56,67.53,67.53,139700.0,59.5713,59.5713,59.5449,59.5449,139700.0
2014-07-16 12:30:00,67.54,67.58,67.53,67.56,272700.0,59.5537,59.589,59.5449,59.5713,272700.0
2014-07-16 12:35:00,67.56,67.57,67.53,67.53,121000.0,59.5713,59.5801,59.5449,59.5449,121000.0
2014-07-16 12:40:00,67.53,67.58,67.53,67.56,123400.0,59.5449,59.589,59.5449,59.5713,123400.0
2014-07-16 12:45:00,67.55,67.56,67.53,67.55,134700.0,59.5625,59.5713,59.5449,59.5625,134700.0
2014-07-16 12:50:00,67.55,67.59,67.55,67.57,99500.0,59.5625,59.5978,59.5625,59.5801,99500.0
2014-07-16 12:55:00,67.57,67.59,67.56,67.57,68600.0,59.5801,59.5978,59.5713,59.5801,68600.0
2014-07-16 13:00:00,67.57,67.6,67.57,67.58,85900.0,59.5801,59.6066,59.5801,59.589,85900.0
2014-07-16 13:05:00,67.58,67.58,67.56,67.57,70100.0,59.589,59.589,59.5713,59.5801,70100.0
2014-07-16 13:10:00,67.56,67.59,67.56,67.57,85400.0,59.5713,59.5978,59.5713,59.5801,85400.0
2014-07-16 13:15:00,67.57,67.59,67.57,67.58,54200.0,59.5801,59.5978,59.5801,59.589,54200.0
2014-07-16 13:20:00,67.59,67.59,67.56,67.59,95300.0,59.5978,59.5978,59.5713,59.5978,95300.0
2014-07-16 13:25:00,67.58,67.62,67.58,67.62,69100.0,59.589,59.6242,59.589,59.6242,69100.0
2014-07-16 13:30:00,67.62,67.63,67.61,67.61,59700.0,59.6242,59.633,59.6154,59.6154,59700.0
2014-07-16 13:35:00,67.61,67.61,67.59,67.6,75800.0,59.6154,59.6154,59.5978,59.6066,75800.0
2014-07-16 13:40:00,67.6,67.62,67.59,67.61,85400.0,59.6066,59.6242,59.5978,59.6154,85400.0
2014-07-16 13:45:00,67.61,67.65,67.61,67.61,80300.0,59.6154,59.6507,59.6154,59.6154,80300.0
2014-07-16 13:50:00,67.61,67.65,67.61,67.64,81900.0,59.6154,59.6507,59.6154,59.6419,81900.0
2014-07-16 13:55:00,67.63,67.66,67.62,67.63,72300.0,59.633,59.6595,59.6242,59.633,72300.0
2014-07-16 14:00:00,67.62,67.64,67.61,67.63,127900.0,59.6242,59.6419,59.6154,59.633,127900.0
2014-07-16 14:05:00,67.63,67.64,67.59,67.59,69200.0,59.633,59.6419,59.5978,59.5978,69200.0
2014-07-16 14:10:00,67.59,67.63,67.59,67.62,71500.0,59.5978,59.633,59.5978,59.6242,71500.0
2014-07-16 14:15:00,67.62,67.63,67.6,67.61,87600.0,59.6242,59.633,59.6066,59.6154,87600.0
2014-07-16 14:20:00,67.6,67.61,67.58,67.59,111300.0,59.6066,59.6154,59.589,59.5978,111300.0
2014-07-16 14:25:00,67.59,67.6,67.58,67.59,93600.0,59.5978,59.6066,59.589,59.5978,93600.0
2014-07-16 14:30:00,67.59,67.61,67.58,67.6,119700.0,59.5978,59.6154,59.589,59.6066,119700.0
2014-07-16 14:35:00,67.6,67.61,67.56,67.57,112100.0,59.6066,59.6154,59.5713,59.5801,112100.0
2014-07-16 14:40:00,67.57,67.6,67.56,67.58,161600.0,59.5801,59.6066,59.5713,59.589,161600.0
2014-07-16 14:45:00,67.58,67.62,67.58,67.6,108400.0,59.589,59.6242,59.589,59.6066,108400.0
2014-07-16 14:50:00,67.6,67.6,67.55,67.56,128100.0,59.6066,59.6066,59.5625,59.5713,128100.0
2014-07-16 14:55:00,67.56,67.57,67.52,67.53,111800.0,59.5713,59.5801,59.5361,59.5449,111800.0
2014-07-16 15:00:00,67.53,67.55,67.52,67.54,117000.0,59.5449,59.5625,59.5361,59.5537,117000.0
2014-07-16 15:05:00,67.54,67.55,67.52,67.53,104800.0,59.5537,59.5625,59.5361,59.5449,104800.0
2014-07-16 15:10:00,67.52,67.54,67.52,67.53,134300.0,59.5361,59.5537,59.5361,59.5449,134300.0
2014-07-16 15:15:00,67.53,67.53,67.49,67.49,98400.0,59.5449,59.5449,59.5096,59.5096,98400.0
2014-07-16 15:20:00,67.49,67.53,67.48,67.51,96300.0,59.5096,59.5449,59.5008,59.5272,96300.0
2014-07-16 15:25:00,67.51,67.55,67.51,67.55,24100.0,59.5272,59.5625,59.5272,59.5625,24100.0
2014-07-16 15:30:00,67.54,67.55,67.49,67.49,350800.0,59.5537,59.5625,59.5096,59.5096,350800.0
2014-07-16 15:35:00,67.49,67.52,67.49,67.52,276900.0,59.5096,59.5361,59.5096,59.5361,276900.0
2014-07-16 15:40:00,67.51,67.53,67.5,67.5,288500.0,59.5272,59.5449,59.5184,59.5184,288500.0
2014-07-16 15:45:00,67.5,67.52,67.47,67.48,405600.0,59.5184,59.5361,59.492,59.5008,405600.0
2014-07-16 15:50:00,67.49,67.54,67.48,67.51,610100.0,59.5096,59.5537,59.5008,59.5272,610100.0
2014-07-16 15:55:00,67.51,67.54,67.48,67.5,987600.0,59.5272,59.5537,59.5008,59.5184,987600.0
2014-07-17 09:30:00,67.36,67.36,67.17,67.3,90300.0,59.395,59.395,59.2274,59.3421,90300.0
2014-07-17 09:35:00,67.31,67.41,67.28,67.41,196400.0,59.3509,59.4391,59.3244,59.4391,196400.0
2014-07-17 09:40:00,67.42,67.5,67.39,67.42,102300.0,59.4479,59.5184,59.4214,59.4479,102300.0
2014-07-17 09:45:00,67.43,67.45,67.39,67.42,80200.0,59.4567,59.4743,59.4214,59.4479,80200.0
2014-07-17 09:50:00,67.42,67.48,67.4,67.47,56500.0,59.4479,59.5008,59.4302,59.492,56500.0
2014-07-17 09:55:00,67.47,67.54,67.45,67.53,41800.0,59.492,59.5537,59.4743,59.5449,41800.0
2014-07-17 10:00:00,67.53,67.58,67.49,67.51,89700.0,59.5449,59.589,59.5096,59.5272,89700.0
2014-07-17 10:05:00,67.51,67.53,67.48,67.52,33100.0,59.5272,59.5449,59.5008,59.5361,33100.0
2014-07-17 10:10:00,67.51,67.52,67.46,67.48,28500.0,59.5272,59.5361,59.4832,59.5008,28500.0
2014-07-17 10:15:00,67.48,67.5,67.47,67.49,66600.0,59.5008,59.5184,59.492,59.5096,66600.0
2014-07-17 10:20:00,67.49,67.55,67.49,67.51,44500.0,59.5096,59.5625,59.5096,59.5272,44500.0
2014-07-17 10:25:00,67.51,67.56,67.5,67.55,48800.0,59.5272,59.5713,59.5184,59.5625,48800.0
2014-07-17 10:30:00,67.56,67.59,67.52,67.55,37900.0,59.5713,59.5978,59.5361,59.5625,37900.0
2014-07-17 10:35:00,67.55,67.56,67.53,67.54,27900.0,59.5625,59.5713,59.5449,59.5537,27900.0
2014-07-17 10:40:00,67.54,67.58,67.54,67.55,31900.0,59.5537,59.589,59.5537,59.5625,31900.0
2014-07-17 10:45:00,67.56,67.6,67.55,67.59,25700.0,59.5713,59.6066,59.5625,59.5978,25700.0
2014-07-17 10:50:00,67.59,67.64,67.58,67.64,41700.0,59.5978,59.6419,59.589,59.6419,41700.0
2014-07-17 10:55:00,67.63,67.66,67.61,67.61,42200.0,59.633,59.6595,59.6154,59.6154,42200.0
2014-07-17 11:00:00,67.61,67.61,67.55,67.56,53500.0,59.6154,59.6154,59.5625,59.5713,53500.0
2014-07-17 11:05:00,67.56,67.58,67.51,67.52,214900.0,59.5713,59.589,59.5272,59.5361,214900.0
2014-07-17 11:10:00,67.5,67.51,67.42,67.43,93000.0,59.5184,59.5272,59.4479,59.4567,93000.0
2014-07-17 11:15:00,67.43,67.45,67.33,67.42,72700.0,59.4567,59.4743,59.3685,59.4479,72700.0
2014-07-17 11:20:00,67.42,67.42,67.33,67.34,46900.0,59.4479,59.4479,59.3685,59.3773,46900.0
2014-07-17 11:25:00,67.34,67.37,67.21,67.22,72000.0,59.3773,59.4038,59.2627,59.2715,72000.0
2014-07-17 11:30:00,67.22,67.27,67.16,67.27,91600.0,59.2715,59.3156,59.2186,59.3156,91600.0
2014-07-17 11:35:00,67.28,67.31,67.27,67.27,25100.0,59.3244,59.3509,59.3156,59.3156,25100.0
2014-07-17 11:40:00,67.28,67.3,67.25,67.26,87600.0,59.3244,59.3421,59.298,59.3068,87600.0
2014-07-17 11:45:00,67.25,67.31,67.22,67.3,58400.0,59.298,59.3509,59.2715,59.3421,58400.0
2014-07-17 11:50:00,67.29,67.31,67.25,67.26,31000.0,59.3333,59.3509,59.298,59.3068,31000.0
2014-07-17 11:55:00,67.27,67.3,67.2,67.22,203500.0,59.3156,59.3421,59.2539,59.2715,203500.0
2014-07-17 12:00:00,67.22,67.23,67.08,67.13,185700.0,59.2715,59.2803,59.1481,59.1922,185700.0
2014-07-17 12:05:00,67.12,67.19,67.09,67.17,46900.0,59.1834,59.2451,59.1569,59.2274,46900.0
2014-07-17 12:10:00,67.18,67.25,67.18,67.24,70400.0,59.2363,59.298,59.2363,59.2892,70400.0
2014-07-17 12:15:00,67.24,67.24,67.21,67.23,24300.0,59.2892,59.2892,59.2627,59.2803,24300.0
2014-07-17 12:20:00,67.22,67.22,67.17,67.19,23800.0,59.2715,59.2715,59.2274,59.2451,23800.0
2014-07-17 12:25:00,67.18,67.25,67.18,67.25,16900.0,59.2363,59.298,59.2363,59.298,16900.0
2014-07-17 12:30:00,67.25,67.26,67.22,67.23,14900.0,59.298,59.3068,59.2715,59.2803,14900.0
2014-07-17 12:35:00,67.24,67.33,67.24,67.29,45500.0,59.2892,59.3685,59.2892,59.3333,45500.0
2014-07-17 12:40:00,67.28,67.28,67.23,67.25,9900.0,59.3244,59.3244,59.2803,59.298,9900.0
2014-07-17 12:45:00,67.26,67.26,67.22,67.24,17100.0,59.3068,59.3068,59.2715,59.2892,17100.0
2014-07-17 12:50:00,67.24,67.24,67.21,67.23,13600.0,59.2892,59.2892,59.2627,59.2803,13600.0
2014-07-17 12:55:00,67.23,67.27,67.22,67.26,20100.0,59.2803,59.3156,59.2715,59.3068,20100.0
2014-07-17 13:00:00,67.26,67.32,67.26,67.3,23900.0,59.3068,59.3597,59.3068,59.3421,23900.0
2014-07-17 13:05:00,67.3,67.35,67.3,67.34,18100.0,59.3421,59.3862,59.3421,59.3773,18100.0
2014-07-17 13:10:00,67.35,67.4,67.35,67.4,25100.0,59.3862,59.4302,59.3862,59.4302,25100.0
2014-07-17 13:15:00,67.41,67.41,67.36,67.36,10100.0,59.4391,59.4391,59.395,59.395,10100.0
2014-07-17 13:20:00,67.36,67.38,67.33,67.35,37600.0,59.395,59.4126,59.3685,59.3862,37600.0
2014-07-17 13:25:00,67.35,67.36,67.33,67.34,9800.0,59.3862,59.395,59.3685,59.3773,9800.0
2014-07-17 13:30:00,67.34,67.38,67.32,67.33,13300.0,59.3773,59.4126,59.3597,59.3685,13300.0
2014-07-17 13:35:00,67.34,67.36,67.26,67.26,52100.0,59.3773,59.395,59.3068,59.3068,52100.0
2014-07-17 13:40:00,67.27,67.29,67.22,67.24,26600.0,59.3156,59.3333,59.2715,59.2892,26600.0
2014-07-17 13:45:00,67.25,67.29,67.24,67.27,19200.0,59.298,59.3333,59.2892,59.3156,19200.0
2014-07-17 13:50:00,67.27,67.3,67.26,67.27,16900.0,59.3156,59.3421,59.3068,59.3156,16900.0
2014-07-17 13:55:00,67.27,67.28,67.22,67.25,31100.0,59.3156,59.3244,59.2715,59.298,31100.0
2014-07-17 14:00:00,67.25,67.25,67.19,67.2,38700.0,59.298,59.298,59.2451,59.2539,38700.0
2014-07-17 14:05:00,67.2,67.22,67.18,67.19,43800.0,59.2539,59.2715,59.2363,59.2451,43800.0
2014-07-17 14:10:00,67.2,67.26,67.2,67.24,36000.0,59.2539,59.3068,59.2539,59.2892,36000.0
2014-07-17 14:15:00,67.24,67.27,67.21,67.22,53600.0,59.2892,59.3156,59.2627,59.2715,53600.0
2014-07-17 14:20:00,67.22,67.23,67.18,67.22,21800.0,59.2715,59.2803,59.2363,59.2715,21800.0
2014-07-17 14:25:00,67.22,67.22,67.16,67.19,197800.0,59.2715,59.2715,59.2186,59.2451,197800.0
2014-07-17 14:30:00,67.2,67.23,67.2,67.2,33800.0,59.2539,59.2803,59.2539,59.2539,33800.0
2014-07-17 14:35:00,67.2,67.22,67.17,67.21,56400.0,59.2539,59.2715,59.2274,59.2627,56400.0
2014-07-17 14:40:00,67.21,67.23,67.2,67.21,61700.0,59.2627,59.2803,59.2539,59.2627,61700.0
2014-07-17 14:45:00,67.21,67.22,67.16,67.16,57500.0,59.2627,59.2715,59.2186,59.2186,57500.0
2014-07-17 14:50:00,67.16,67.18,67.15,67.16,43300.0,59.2186,59.2363,59.2098,59.2186,43300.0
2014-07-17 14:55:00,67.17,67.22,67.17,67.17,38300.0,59.2274,59.2715,59.2274,59.2274,38300.0
2014-07-17 15:00:00,67.17,67.17,67.13,67.13,66100.0,59.2274,59.2274,59.1922,59.1922,66100.0
2014-07-17 15:05:00,67.13,67.16,67.08,67.1,74400.0,59.1922,59.2186,59.1481,59.1657,74400.0
2014-07-17 15:10:00,67.1,67.13,67.05,67.09,101900.0,59.1657,59.1922,59.1216,59.1569,101900.0
2014-07-17 15:15:00,67.09,67.09,66.94,66.95,158000.0,59.1569,59.1569,59.0246,59.0335,158000.0
2014-07-17 15:20:00,66.95,67.02,66.95,67.0,109100.0,59.0335,59.0952,59.0335,59.0775,109100.0
2014-07-17 15:25:00,67.0,67.01,66.93,66.94,86000.0,59.0775,59.0864,59.0158,59.0246,86000.0
2014-07-17 15:30:00,66.93,66.98,66.86,66.87,144800.0,59.0158,59.0599,58.9541,58.9629,144800.0
2014-07-17 15:35:00,66.87,66.92,66.86,66.88,89200.0,58.9629,59.007,58.9541,58.9717,89200.0
2014-07-17 15:40:00,66.89,66.9,66.81,66.81,197200.0,58.9806,58.9894,58.91,58.91,197200.0
2014-07-17 15:45:00,66.82,66.9,66.77,66.9,175600.0,58.9188,58.9894,58.8747,58.9894,175600.0
2014-07-17 15:50:00,66.9,66.92,66.87,66.9,210800.0,58.9894,59.007,58.9629,58.9894,210800.0
2014-07-17 15:55:00,66.9,66.95,66.87,66.9,306800.0,58.9894,59.0335,58.9629,58.9894,306800.0
2014-07-18 09:30:00,67.1,67.19,67.01,67.14,108700.0,59.1657,59.2451,59.0864,59.201,108700.0
2014-07-18 09:35:00,67.15,67.2,67.11,67.15,56200.0,59.2098,59.2539,59.1745,59.2098,56200.0
2014-07-18 09:40:00,67.15,67.16,67.08,67.09,39500.0,59.2098,59.2186,59.1481,59.1569,39500.0
2014-07-18 09:45:00,67.08,67.09,67.02,67.07,72800.0,59.1481,59.1569,59.0952,59.1393,72800.0
2014-07-18 09:50:00,67.06,67.12,67.05,67.07,27700.0,59.1304,59.1834,59.1216,59.1393,27700.0
2014-07-18 09:55:00,67.09,67.13,67.06,67.1,80200.0,59.1569,59.1922,59.1304,59.1657,80200.0
2014-07-18 10:00:00,67.09,67.13,67.07,67.07,38900.0,59.1569,59.1922,59.1393,59.1393,38900.0
2014-07-18 10:05:00,67.07,67.09,67.05,67.09,57100.0,59.1393,59.1569,59.1216,59.1569,57100.0
2014-07-18 10:10:00,67.1,67.16,67.09,67.14,49400.0,59.1657,59.2186,59.1569,59.201,49400.0
2014-07-18 10:15:00,67.14,67.14,67.07,67.1,48300.0,59.201,59.201,59.1393,59.1657,48300.0
2014-07-18 10:20:00,67.08,67.11,67.06,67.08,31000.0,59.1481,59.1745,59.1304,59.1481,31000.0
2014-07-18 10:25:00,67.08,67.09,67.05,67.06,26200.0,59.1481,59.1569,59.1216,59.1304,26200.0
2014-07-18 10:30:00,67.07,67.11,67.06,67.07,20000.0,59.1393,59.1745,59.1304,59.1393,20000.0
2014-07-18 10:35:00,67.07,67.08,67.04,67.06,20900.0,59.1393,59.1481,59.1128,59.1304,20900.0
2014-07-18 10:40:00,67.05,67.06,67.02,67.06,40200.0,59.1216,59.1304,59.0952,59.1304,40200.0
2014-07-18 10:45:00,67.07,67.08,67.04,67.07,15700.0,59.1393,59.1481,59.1128,59.1393,15700.0
2014-07-18 10:50:00,67.08,67.17,67.08,67.16,41800.0,59.1481,59.2274,59.1481,59.2186,41800.0
2014-07-18 10:55:00,67.16,67.22,67.16,67.2,76100.0,59.2186,59.2715,59.2186,59.2539,76100.0
2014-07-18 11:00:00,67.2,67.22,67.17,67.2,33200.0,59.2539,59.2715,59.2274,59.2539,33200.0
2014-07-18 11:05:00,67.2,67.23,67.16,67.17,38800.0,59.2539,59.2803,59.2186,59.2274,38800.0
2014-07-18 11:10:00,67.17,67.2,67.17,67.18,12700.0,59.2274,59.2539,59.2274,59.2363,12700.0
2014-07-18 11:15:00,67.19,67.23,67.19,67.21,24500.0,59.2451,59.2803,59.2451,59.2627,24500.0
2014-07-18 11:20:00,67.21,67.23,67.19,67.2,17000.0,59.2627,59.2803,59.2451,59.2539,17000.0
2014-07-18 11:25:00,67.2,67.22,67.18,67.2,18100.0,59.2539,59.2715,59.2363,59.2539,18100.0
2014-07-18 11:30:00,67.2,67.23,67.19,67.22,20700.0,59.2539,59.2803,59.2451,59.2715,20700.0
2014-07-18 11:35:00,67.23,67.31,67.23,67.31,94300.0,59.2803,59.3509,59.2803,59.3509,94300.0
2014-07-18 11:40:00,67.3,67.31,67.28,67.3,41100.0,59.3421,59.3509,59.3244,59.3421,41100.0
2014-07-18 11:45:00,67.3,67.37,67.3,67.36,23400.0,59.3421,59.4038,59.3421,59.395,23400.0
2014-07-18 11:50:00,67.35,67.35,67.28,67.28,21400.0,59.3862,59.3862,59.3244,59.3244,21400.0
2014-07-18 11:55:00,67.27,67.29,67.27,67.27,33300.0,59.3156,59.3333,59.3156,59.3156,33300.0
2014-07-18 12:00:00,67.27,67.31,67.26,67.31,17800.0,59.3156,59.3509,59.3068,59.3509,17800.0
2014-07-18 12:05:00,67.31,67.33,67.3,67.31,14800.0,59.3509,59.3685,59.3421,59.3509,14800.0
2014-07-18 12:10:00,67.32,67.34,67.31,67.34,10600.0,59.3597,59.3773,59.3509,59.3773,10600.0
2014-07-18 12:15:00,67.34,67.35,67.33,67.35,7500.0,59.3773,59.3862,59.3685,59.3862,7500.0
2014-07-18 12:20:00,67.35,67.38,67.34,67.38,22700.0,59.3862,59.4126,59.3773,59.4126,22700.0
2014-07-18 12:25:00,67.37,67.41,67.37,67.4,18200.0,59.4038,59.4391,59.4038,59.4302,18200.0
2014-07-18 12:30:00,67.4,67.4,67.37,67.37,23600.0,59.4302,59.4302,59.4038,59.4038,23600.0
2014-07-18 12:35:00,67.37,67.38,67.36,67.37,6800.0,59.4038,59.4126,59.395,59.4038,6800.0
2014-07-18 12:40:00,67.38,67.39,67.35,67.36,11200.0,59.4126,59.4214,59.3862,59.395,11200.0
2014-07-18 12:45:00,67.35,67.37,67.34,67.35,36000.0,59.3862,59.4038,59.3773,59.3862,36000.0
2014-07-18 12:50:00,67.35,67.36,67.34,67.34,8200.0,59.3862,59.395,59.3773,59.3773,8200.0
2014-07-18 12:55:00,67.34,67.37,67.34,67.35,5100.0,59.3773,59.4038,59.3773,59.3862,5100.0
2014-07-18 13:00:00,67.35,67.35,67.28,67.28,27900.0,59.3862,59.3862,59.3244,59.3244,27900.0
2014-07-18 13:05:00,67.28,67.3,67.27,67.28,10400.0,59.3244,59.3421,59.3156,59.3244,10400.0
2014-07-18 13:10:00,67.28,67.28,67.25,67.25,12500.0,59.3244,59.3244,59.298,59.298,12500.0
2014-07-18 13:15:00,67.25,67.29,67.25,67.29,15500.0,59.298,59.3333,59.298,59.3333,15500.0
2014-07-18 13:20:00,67.29,67.31,67.28,67.3,11400.0,59.3333,59.3509,59.3244,59.3421,11400.0
2014-07-18 13:25:00,67.3,67.3,67.25,67.26,7300.0,59.3421,59.3421,59.298,59.3068,7300.0
2014-07-18 13:30:00,67.25,67.27,67.24,67.26,16500.0,59.298,59.3156,59.2892,59.3068,16500.0
2014-07-18 13:35:00,67.27,67.3,67.27,67.3,7100.0,59.3156,59.3421,59.3156,59.3421,7100.0
2014-07-18 13:40:00,67.3,67.33,67.3,67.31,8300.0,59.3421,59.3685,59.3421,59.3509,8300.0
2014-07-18 13:45:00,67.31,67.32,67.3,67.31,28600.0,59.3509,59.3597,59.3421,59.3509,28600.0
2014-07-18 13:50:00,67.3,67.33,67.29,67.31,15100.0,59.3421,59.3685,59.3333,59.3509,15100.0
2014-07-18 13:55:00,67.32,67.35,67.32,67.35,40800.0,59.3597,59.3862,59.3597,59.3862,40800.0
2014-07-18 14:00:00,67.34,67.36,67.31,67.34,41400.0,59.3773,59.395,59.3509,59.3773,41400.0
2014-07-18 14:05:00,67.34,67.34,67.32,67.33,19900.0,59.3773,59.3773,59.3597,59.3685,19900.0
2014-07-18 14:10:00,67.33,67.38,67.33,67.38,37200.0,59.3685,59.4126,59.3685,59.4126,37200.0
2014-07-18 14:15:00,67.38,67.41,67.37,67.41,48000.0,59.4126,59.4391,59.4038,59.4391,48000.0
2014-07-18 14:20:00,67.41,67.46,67.39,67.44,68000.0,59.4391,59.4832,59.4214,59.4655,68000.0
2014-07-18 14:25:00,67.44,67.45,67.43,67.45,27000.0,59.4655,59.4743,59.4567,59.4743,27000.0
2014-07-18 14:30:00,67.45,67.47,67.45,67.46,32800.0,59.4743,59.492,59.4743,59.4832,32800.0
2014-07-18 14:35:00,67.46,67.46,67.42,67.44,17800.0,59.4832,59.4832,59.4479,59.4655,17800.0
2014-07-18 14:40:00,67.44,67.46,67.43,67.44,11700.0,59.4655,59.4832,59.4567,59.4655,11700.0
2014-07-18 14:45:00,67.44,67.46,67.44,67.44,55200.0,59.4655,59.4832,59.4655,59.4655,55200.0
2014-07-18 14:50:00,67.43,67.46,67.43,67.45,18400.0,59.4567,59.4832,59.4567,59.4743,18400.0
2014-07-18 14:55:00,67.45,67.47,67.44,67.44,17300.0,59.4743,59.492,59.4655,59.4655,17300.0
2014-07-18 15:00:00,67.44,67.46,67.43,67.44,17100.0,59.4655,59.4832,59.4567,59.4655,17100.0
2014-07-18 15:05:00,67.44,67.51,67.44,67.51,31300.0,59.4655,59.5272,59.4655,59.5272,31300.0
2014-07-18 15:10:00,67.51,67.52,67.48,67.48,30500.0,59.5272,59.5361,59.5008,59.5008,30500.0
2014-07-18 15:15:00,67.48,67.5,67.47,67.5,29800.0,59.5008,59.5184,59.492,59.5184,29800.0
2014-07-18 15:20:00,67.5,67.52,67.48,67.49,39600.0,59.5184,59.5361,59.5008,59.5096,39600.0
2014-07-18 15:25:00,67.48,67.49,67.47,67.47,31000.0,59.5008,59.5096,59.492,59.492,31000.0
2014-07-18 15:30:00,67.47,67.49,67.46,67.47,40800.0,59.492,59.5096,59.4832,59.492,40800.0
2014-07-18 15:35:00,67.47,67.48,67.45,67.47,58500.0,59.492,59.5008,59.4743,59.492,58500.0
2014-07-18 15:40:00,67.47,67.48,67.44,67.46,63500.0,59.492,59.5008,59.4655,59.4832,63500.0
2014-07-18 15:45:00,67.45,67.46,67.44,67.44,91600.0,59.4743,59.4832,59.4655,59.4655,91600.0
2014-07-18 15:50:00,67.45,67.48,67.44,67.48,175100.0,59.4743,59.5008,59.4655,59.5008,175100.0
2014-07-18 15:55:00,67.49,67.5,67.47,67.5,363900.0,59.5096,59.5184,59.492,59.5184,363900.0
2014-07-21 09:30:00,67.28,67.41,67.27,67.33,40500.0,59.3244,59.4391,59.3156,59.3685,40500.0
2014-07-21 09:35:00,67.3,67.3,67.23,67.25,131700.0,59.3421,59.3421,59.2803,59.298,131700.0
2014-07-21 09:40:00,67.24,67.27,67.18,67.27,64800.0,59.2892,59.3156,59.2363,59.3156,64800.0
2014-07-21 09:45:00,67.26,67.32,67.24,67.3,47400.0,59.3068,59.3597,59.2892,59.3421,47400.0
2014-07-21 09:50:00,67.32,67.39,67.28,67.39,59900.0,59.3597,59.4214,59.3244,59.4214,59900.0
2014-07-21 09:55:00,67.38,67.38,67.33,67.34,29000.0,59.4126,59.4126,59.3685,59.3773,29000.0
2014-07-21 10:00:00,67.34,67.36,67.25,67.29,53200.0,59.3773,59.395,59.298,59.3333,53200.0
2014-07-21 10:05:00,67.28,67.33,67.24,67.24,36300.0,59.3244,59.3685,59.2892,59.2892,36300.0
2014-07-21 10:10:00,67.25,67.25,67.18,67.22,57800.0,59.298,59.298,59.2363,59.2715,57800.0
2014-07-21 10:15:00,67.22,67.29,67.19,67.21,28900.0,59.2715,59.3333,59.2451,59.2627,28900.0
2014-07-21 10:20:00,67.2,67.25,67.19,67.22,29000.0,59.2539,59.298,59.2451,59.2715,29000.0
2014-07-21 10:25:00,67.22,67.24,67.19,67.22,31400.0,59.2715,59.2892,59.2451,59.2715,31400.0
2014-07-21 10:30:00,67.22,67.23,67.17,67.17,19100.0,59.2715,59.2803,59.2274,59.2274,19100.0
2014-07-21 10:35:00,67.16,67.18,67.08,67.08,25500.0,59.2186,59.2363,59.1481,59.1481,25500.0
2014-07-21 10:40:00,67.07,67.07,66.99,67.03,70300.0,59.1393,59.1393,59.0687,59.104,70300.0
2014-07-21 10:45:00,67.02,67.08,67.02,67.06,56000.0,59.0952,59.1481,59.0952,59.1304,56000.0
2014-07-21 10:50:00,67.06,67.07,67.03,67.06,104400.0,59.1304,59.1393,59.104,59.1304,104400.0
2014-07-21 10:55:00,67.06,67.09,67.04,67.04,28400.0,59.1304,59.1569,59.1128,59.1128,28400.0
2014-07-21 11:00:00,67.03,67.05,67.0,67.02,18700.0,59.104,59.1216,59.0775,59.0952,18700.0
2014-07-21 11:05:00,67.03,67.08,67.03,67.06,21800.0,59.104,59.1481,59.104,59.1304,21800.0
2014-07-21 11:10:00,67.06,67.06,67.02,67.05,26900.0,59.1304,59.1304,59.0952,59.1216,26900.0
2014-07-21 11:15:00,67.04,67.06,67.03,67.06,120500.0,59.1128,59.1304,59.104,59.1304,120500.0
2014-07-21 11:20:00,67.07,67.11,67.07,67.1,21300.0,59.1393,59.1745,59.1393,59.1657,21300.0
2014-07-21 11:25:00,67.1,67.19,67.1,67.17,341100.0,59.1657,59.2451,59.1657,59.2274,341100.0
2014-07-21 11:30:00,67.15,67.15,67.1,67.12,49800.0,59.2098,59.2098,59.1657,59.1834,49800.0
2014-07-21 11:35:00,67.13,67.13,67.11,67.11,49200.0,59.1922,59.1922,59.1745,59.1745,49200.0
2014-07-21 11:40:00,67.12,67.14,67.09,67.09,12700.0,59.1834,59.201,59.1569,59.1569,12700.0
2014-07-21 11:45:00,67.09,67.09,67.02,67.06,42600.0,59.1569,59.1569,59.0952,59.1304,42600.0
2014-07-21 11:50:00,67.07,67.08,67.05,67.07,15000.0,59.1393,59.1481,59.1216,59.1393,15000.0
2014-07-21 11:55:00,67.07,67.14,67.06,67.14,24600.0,59.1393,59.201,59.1304,59.201,24600.0
2014-07-21 12:00:00,67.15,67.16,67.1,67.13,29200.0,59.2098,59.2186,59.1657,59.1922,29200.0
2014-07-21 12:05:00,67.12,67.12,67.09,67.1,13600.0,59.1834,59.1834,59.1569,59.1657,13600.0
2014-07-21 12:10:00,67.11,67.12,67.09,67.11,10600.0,59.1745,59.1834,59.1569,59.1745,10600.0
2014-07-21 12:15:00,67.12,67.12,67.09,67.11,20100.0,59.1834,59.1834,59.1569,59.1745,20100.0
2014-07-21 12:20:00,67.11,67.11,67.08,67.08,10800.0,59.1745,59.1745,59.1481,59.1481,10800.0
2014-07-21 12:25:00,67.07,67.08,67.06,67.06,42600.0,59.1393,59.1481,59.1304,59.1304,42600.0
2014-07-21 12:30:00,67.06,67.11,67.06,67.1,14200.0,59.1304,59.1745,59.1304,59.1657,14200.0
2014-07-21 12:35:00,67.09,67.12,67.09,67.12,18400.0,59.1569,59.1834,59.1569,59.1834,18400.0
2014-07-21 12:40:00,67.11,67.12,67.09,67.09,15300.0,59.1745,59.1834,59.1569,59.1569,15300.0
2014-07-21 12:45:00,67.09,67.12,67.08,67.11,28000.0,59.1569,59.1834,59.1481,59.1745,28000.0
2014-07-21 12:50:00,67.11,67.12,67.08,67.09,16300.0,59.1745,59.1834,59.1481,59.1569,16300.0
2014-07-21 12:55:00,67.09,67.09,67.06,67.08,14900.0,59.1569,59.1569,59.1304,59.1481,14900.0
2014-07-21 13:00:00,67.07,67.08,67.06,67.08,20700.0,59.1393,59.1481,59.1304,59.1481,20700.0
2014-07-21 13:05:00,67.08,67.12,67.08,67.11,37400.0,59.1481,59.1834,59.1481,59.1745,37400.0
2014-07-21 13:10:00,67.11,67.15,67.11,67.15,25900.0,59.1745,59.2098,59.1745,59.2098,25900.0
2014-07-21 13:15:00,67.15,67.15,67.12,67.15,34500.0,59.2098,59.2098,59.1834,59.2098,34500.0
2014-07-21 13:20:00,67.15,67.19,67.15,67.17,85700.0,59.2098,59.2451,59.2098,59.2274,85700.0
2014-07-21 13:25:00,67.17,67.2,67.15,67.2,29800.0,59.2274,59.2539,59.2098,59.2539,29800.0
2014-07-21 13:30:00,67.19,67.21,67.18,67.21,20200.0,59.2451,59.2627,59.2363,59.2627,20200.0
2014-07-21 13:35:00,67.22,67.22,67.19,67.2,11600.0,59.2715,59.2715,59.2451,59.2539,11600.0
2014-07-21 13:40:00,67.21,67.26,67.2,67.25,46400.0,59.2627,59.3068,59.2539,59.298,46400.0
2014-07-21 13:45:00,67.25,67.26,67.22,67.25,18400.0,59.298,59.3068,59.2715,59.298,18400.0
2014-07-21 13:50:00,67.24,67.25,67.22,67.22,7500.0,59.2892,59.298,59.2715,59.2715,7500.0
2014-07-21 13:55:00,67.22,67.24,67.22,67.24,21200.0,59.2715,59.2892,59.2715,59.2892,21200.0
2014-07-21 14:00:00,67.24,67.27,67.23,67.24,27500.0,59.2892,59.3156,59.2803,59.2892,27500.0
2014-07-21 14:05:00,67.24,67.28,67.24,67.26,12600.0,59.2892,59.3244,59.2892,59.3068,12600.0
2014-07-21 14:10:00,67.26,67.28,67.26,67.26,10600.0,59.3068,59.3244,59.3068,59.3068,10600.0
2014-07-21 14:15:00,67.27,67.27,67.21,67.22,34800.0,59.3156,59.3156,59.2627,59.2715,34800.0
2014-07-21 14:20:00,67.23,67.23,67.22,67.22,10000.0,59.2803,59.2803,59.2715,59.2715,10000.0
2014-07-21 14:25:00,67.22,67.23,67.19,67.22,53200.0,59.2715,59.2803,59.2451,59.2715,53200.0
2014-07-21 14:30:00,67.21,67.22,67.17,67.18,20100.0,59.2627,59.2715,59.2274,59.2363,20100.0
2014-07-21 14:35:00,67.18,67.21,67.17,67.21,23700.0,59.2363,59.2627,59.2274,59.2627,23700.0
2014-07-21 14:40:00,67.21,67.23,67.2,67.23,38200.0,59.2627,59.2803,59.2539,59.2803,38200.0
2014-07-21 14:45:00,67.23,67.23,67.2,67.2,25000.0,59.2803,59.2803,59.2539,59.2539,25000.0
2014-07-21 14:50:00,67.21,67.26,67.2,67.26,34000.0,59.2627,59.3068,59.2539,59.3068,34000.0
2014-07-21 14:55:00,67.25,67.25,67.22,67.23,25200.0,59.298,59.298,59.2715,59.2803,25200.0
2014-07-21 15:00:00,67.24,67.27,67.22,67.27,22600.0,59.2892,59.3156,59.2715,59.3156,22600.0
2014-07-21 15:05:00,67.26,67.26,67.22,67.23,23700.0,59.3068,59.3068,59.2715,59.2803,23700.0
2014-07-21 15:10:00,67.23,67.25,67.2,67.24,37100.0,59.2803,59.298,59.2539,59.2892,37100.0
2014-07-21 15:15:00,67.24,67.26,67.23,67.23,33600.0,59.2892,59.3068,59.2803,59.2803,33600.0
2014-07-21 15:20:00,67.24,67.25,67.22,67.23,40900.0,59.2892,59.298,59.2715,59.2803,40900.0
2014-07-21 15:25:00,67.23,67.26,67.23,67.25,49600.0,59.2803,59.3068,59.2803,59.298,49600.0
2014-07-21 15:30:00,67.24,67.26,67.23,67.23,32200.0,59.2892,59.3068,59.2803,59.2803,32200.0
2014-07-21 15:35:00,67.24,67.25,67.22,67.23,54700.0,59.2892,59.298,59.2715,59.2803,54700.0
2014-07-21 15:40:00,67.23,67.23,67.2,67.2,26500.0,59.2803,59.2803,59.2539,59.2539,26500.0
2014-07-21 15:45:00,67.2,67.22,67.18,67.2,57800.0,59.2539,59.2715,59.2363,59.2539,57800.0
2014-07-21 15:50:00,67.19,67.2,67.18,67.19,39400.0,59.2451,59.2539,59.2363,59.2451,39400.0
2014-07-21 15:55:00,67.18,67.19,67.14,67.18,149600.0,59.2363,59.2451,59.201,59.2363,149600.0
2014-07-22 09:30:00,67.34,67.52,67.34,67.47,75000.0,59.3773,59.5361,59.3773,59.492,75000.0
2014-07-22 09:35:00,67.49,67.52,67.34,67.37,93000.0,59.5096,59.5361,59.3773,59.4038,93000.0
2014-07-22 09:40:00,67.38,67.38,67.26,67.28,153200.0,59.4126,59.4126,59.3068,59.3244,153200.0
2014-07-22 09:45:00,67.29,67.37,67.27,67.35,118000.0,59.3333,59.4038,59.3156,59.3862,118000.0
2014-07-22 09:50:00,67.35,67.43,67.35,67.4,60800.0,59.3862,59.4567,59.3862,59.4302,60800.0
2014-07-22 09:55:00,67.4,67.41,67.35,67.39,26700.0,59.4302,59.4391,59.3862,59.4214,26700.0
2014-07-22 10:00:00,67.39,67.45,67.39,67.42,53500.0,59.4214,59.4743,59.4214,59.4479,53500.0
2014-07-22 10:05:00,67.43,67.52,67.43,67.5,32600.0,59.4567,59.5361,59.4567,59.5184,32600.0
2014-07-22 10:10:00,67.5,67.52,67.46,67.46,27500.0,59.5184,59.5361,59.4832,59.4832,27500.0
2014-07-22 10:15:00,67.47,67.5,67.46,67.47,145000.0,59.492,59.5184,59.4832,59.492,145000.0
2014-07-22 10:20:00,67.47,67.48,67.46,67.47,433100.0,59.492,59.5008,59.4832,59.492,433100.0
2014-07-22 10:25:00,67.47,67.53,67.47,67.5,265600.0,59.492,59.5449,59.492,59.5184,265600.0
2014-07-22 10:30:00,67.5,67.55,67.45,67.45,20900.0,59.5184,59.5625,59.4743,59.4743,20900.0
2014-07-22 10:35:00,67.44,67.46,67.41,67.46,24700.0,59.4655,59.4832,59.4391,59.4832,24700.0
2014-07-22 10:40:00,67.45,67.48,67.43,67.48,15200.0,59.4743,59.5008,59.4567,59.5008,15200.0
2014-07-22 10:45:00,67.48,67.52,67.46,67.51,21800.0,59.5008,59.5361,59.4832,59.5272,21800.0
2014-07-22 10:50:00,67.51,67.52,67.49,67.49,12200.0,59.5272,59.5361,59.5096,59.5096,12200.0
2014-07-22 10:55:00,67.51,67.52,67.5,67.51,13100.0,59.5272,59.5361,59.5184,59.5272,13100.0
2014-07-22 11:00:00,67.52,67.54,67.51,67.54,22800.0,59.5361,59.5537,59.5272,59.5537,22800.0
2014-07-22 11:05:00,67.54,67.59,67.53,67.53,139600.0,59.5537,59.5978,59.5449,59.5449,139600.0
2014-07-22 11:10:00,67.54,67.54,67.5,67.51,17200.0,59.5537,59.5537,59.5184,59.5272,17200.0
2014-07-22 11:15:00,67.52,67.55,67.51,67.53,14700.0,59.5361,59.5625,59.5272,59.5449,14700.0
2014-07-22 11:20:00,67.53,67.53,67.49,67.5,12800.0,59.5449,59.5449,59.5096,59.5184,12800.0
2014-07-22 11:25:00,67.5,67.51,67.48,67.5,18100.0,59.5184,59.5272,59.5008,59.5184,18100.0
2014-07-22 11:30:00,67.51,67.52,67.5,67.51,22900.0,59.5272,59.5361,59.5184,59.5272,22900.0
2014-07-22 11:35:00,67.51,67.51,67.48,67.48,8800.0,59.5272,59.5272,59.5008,59.5008,8800.0
2014-07-22 11:40:00,67.49,67.52,67.49,67.52,12900.0,59.5096,59.5361,59.5096,59.5361,12900.0
2014-07-22 11:45:00,67.53,67.54,67.51,67.51,13300.0,59.5449,59.5537,59.5272,59.5272,13300.0
2014-07-22 11:50:00,67.51,67.51,67.49,67.5,5600.0,59.5272,59.5272,59.5096,59.5184,5600.0
2014-07-22 11:55:00,67.51,67.52,67.48,67.48,11600.0,59.5272,59.5361,59.5008,59.5008,11600.0
2014-07-22 12:00:00,67.48,67.52,67.48,67.52,8400.0,59.5008,59.5361,59.5008,59.5361,8400.0
2014-07-22 12:05:00,67.51,67.52,67.51,67.51,7100.0,59.5272,59.5361,59.5272,59.5272,7100.0
2014-07-22 12:10:00,67.52,67.52,67.48,67.48,159200.0,59.5361,59.5361,59.5008,59.5008,159200.0
2014-07-22 12:15:00,67.48,67.48,67.47,67.48,137900.0,59.5008,59.5008,59.492,59.5008,137900.0
2014-07-22 12:20:00,67.49,67.49,67.47,67.48,4300.0,59.5096,59.5096,59.492,59.5008,4300.0
2014-07-22 12:25:00,67.48,67.51,67.47,67.5,6300.0,59.5008,59.5272,59.492,59.5184,6300.0
2014-07-22 12:30:00,67.5,67.53,67.5,67.51,14200.0,59.5184,59.5449,59.5184,59.5272,14200.0
2014-07-22 12:35:00,67.51,67.52,67.5,67.5,5100.0,59.5272,59.5361,59.5184,59.5184,5100.0
2014-07-22 12:40:00,67.5,67.5,67.47,67.48,6700.0,59.5184,59.5184,59.492,59.5008,6700.0
2014-07-22 12:45:00,67.48,67.5,67.47,67.49,9000.0,59.5008,59.5184,59.492,59.5096,9000.0
2014-07-22 12:50:00,67.49,67.5,67.47,67.48,11300.0,59.5096,59.5184,59.492,59.5008,11300.0
2014-07-22 12:55:00,67.48,67.49,67.48,67.49,4600.0,59.5008,59.5096,59.5008,59.5096,4600.0
2014-07-22 13:00:00,67.49,67.5,67.48,67.48,10400.0,59.5096,59.5184,59.5008,59.5008,10400.0
2014-07-22 13:05:00,67.48,67.5,67.47,67.49,7200.0,59.5008,59.5184,59.492,59.5096,7200.0
2014-07-22 13:10:00,67.5,67.52,67.49,67.52,5600.0,59.5184,59.5361,59.5096,59.5361,5600.0
2014-07-22 13:15:00,67.52,67.55,67.52,67.54,4900.0,59.5361,59.5625,59.5361,59.5537,4900.0
2014-07-22 13:20:00,67.54,67.54,67.53,67.54,20500.0,59.5537,59.5537,59.5449,59.5537,20500.0
2014-07-22 13:25:00,67.54,67.55,67.53,67.53,7400.0,59.5537,59.5625,59.5449,59.5449,7400.0
2014-07-22 13:30:00,67.53,67.54,67.52,67.52,2500.0,59.5449,59.5537,59.5361,59.5361,2500.0
2014-07-22 13:35:00,67.52,67.53,67.51,67.51,7500.0,59.5361,59.5449,59.5272,59.5272,7500.0
2014-07-22 13:40:00,67.5,67.51,67.49,67.51,8800.0,59.5184,59.5272,59.5096,59.5272,8800.0
2014-07-22 13:45:00,67.51,67.53,67.5,67.53,22600.0,59.5272,59.5449,59.5184,59.5449,22600.0
2014-07-22 13:50:00,67.53,67.54,67.53,67.53,82500.0,59.5449,59.5537,59.5449,59.5449,82500.0
2014-07-22 13:55:00,67.52,67.54,67.52,67.54,11000.0,59.5361,59.5537,59.5361,59.5537,11000.0
2014-07-22 14:00:00,67.54,67.55,67.53,67.53,20500.0,59.5537,59.5625,59.5449,59.5449,20500.0
2014-07-22 14:05:00,67.54,67.58,67.54,67.58,44300.0,59.5537,59.589,59.5537,59.589,44300.0
2014-07-22 14:10:00,67.57,67.58,67.56,67.57,51100.0,59.5801,59.589,59.5713,59.5801,51100.0
2014-07-22 14:15:00,67.56,67.59,67.56,67.58,63800.0,59.5713,59.5978,59.5713,59.589,63800.0
2014-07-22 14:20:00,67.58,67.61,67.58,67.59,8500.0,59.589,59.6154,59.589,59.5978,8500.0
2014-07-22 14:25:00,67.59,67.6,67.57,67.57,4400.0,59.5978,59.6066,59.5801,59.5801,4400.0
2014-07-22 14:30:00,67.58,67.58,67.55,67.56,59100.0,59.589,59.589,59.5625,59.5713,59100.0
2014-07-22 14:35:00,67.56,67.57,67.54,67.56,197800.0,59.5713,59.5801,59.5537,59.5713,197800.0
2014-07-22 14:40:00,67.56,67.56,67.5,67.51,25900.0,59.5713,59.5713,59.5184,59.5272,25900.0
2014-07-22 14:45:00,67.5,67.5,67.46,67.47,17000.0,59.5184,59.5184,59.4832,59.492,17000.0
2014-07-22 14:50:00,67.46,67.46,67.44,67.46,19500.0,59.4832,59.4832,59.4655,59.4832,19500.0
2014-07-22 14:55:00,67.46,67.51,67.46,67.51,21500.0,59.4832,59.5272,59.4832,59.5272,21500.0
2014-07-22 15:00:00,67.5,67.51,67.47,67.51,23100.0,59.5184,59.5272,59.492,59.5272,23100.0
2014-07-22 15:05:00,67.5,67.51,67.49,67.49,24300.0,59.5184,59.5272,59.5096,59.5096,24300.0
2014-07-22 15:10:00,67.5,67.51,67.48,67.49,16500.0,59.5184,59.5272,59.5008,59.5096,16500.0
2014-07-22 15:15:00,67.5,67.51,67.48,67.48,17000.0,59.5184,59.5272,59.5008,59.5008,17000.0
2014-07-22 15:20:00,67.49,67.49,67.46,67.48,39400.0,59.5096,59.5096,59.4832,59.5008,39400.0
2014-07-22 15:25:00,67.47,67.5,67.47,67.5,25000.0,59.492,59.5184,59.492,59.5184,25000.0
2014-07-22 15:30:00,67.5,67.53,67.49,67.52,51100.0,59.5184,59.5449,59.5096,59.5361,51100.0
2014-07-22 15:35:00,67.52,67.54,67.49,67.51,58500.0,59.5361,59.5537,59.5096,59.5272,58500.0
2014-07-22 15:40:00,67.5,67.51,67.49,67.49,64400.0,59.5184,59.5272,59.5096,59.5096,64400.0
2014-07-22 15:45:00,67.5,67.5,67.49,67.49,82500.0,59.5184,59.5184,59.5096,59.5096,82500.0
2014-07-22 15:50:00,67.5,67.51,67.48,67.49,89300.0,59.5184,59.5272,59.5008,59.5096,89300.0
2014-07-22 15:55:00,67.48,67.5,67.46,67.46,233400.0,59.5008,59.5184,59.4832,59.4832,233400.0
2014-07-23 09:30:00,67.48,67.48,67.32,67.32,87400.0,59.5008,59.5008,59.3597,59.3597,87400.0
2014-07-23 09:35:00,67.33,67.34,67.27,67.29,127000.0,59.3685,59.3773,59.3156,59.3333,127000.0
2014-07-23 09:40:00,67.29,67.3,67.21,67.26,188900.0,59.3333,59.3421,59.2627,59.3068,188900.0
2014-07-23 09:45:00,67.26,67.28,67.22,67.27,82700.0,59.3068,59.3244,59.2715,59.3156,82700.0
2014-07-23 09:50:00,67.26,67.33,67.25,67.33,31000.0,59.3068,59.3685,59.298,59.3685,31000.0
2014-07-23 09:55:00,67.32,67.32,67.28,67.28,28200.0,59.3597,59.3597,59.3244,59.3244,28200.0
2014-07-23 10:00:00,67.29,67.3,67.25,67.3,52800.0,59.3333,59.3421,59.298,59.3421,52800.0
2014-07-23 10:05:00,67.3,67.32,67.28,67.32,32200.0,59.3421,59.3597,59.3244,59.3597,32200.0
2014-07-23 10:10:00,67.32,67.35,67.31,67.35,19300.0,59.3597,59.3862,59.3509,59.3862,19300.0
2014-07-23 10:15:00,67.35,67.37,67.31,67.36,87000.0,59.3862,59.4038,59.3509,59.395,87000.0
2014-07-23 10:20:00,67.35,67.38,67.31,67.31,57700.0,59.3862,59.4126,59.3509,59.3509,57700.0
2014-07-23 10:25:00,67.31,67.39,67.3,67.39,43800.0,59.3509,59.4214,59.3421,59.4214,43800.0
2014-07-23 10:30:00,67.4,67.47,67.4,67.43,41700.0,59.4302,59.492,59.4302,59.4567,41700.0
2014-07-23 10:35:00,67.43,67.46,67.41,67.46,29100.0,59.4567,59.4832,59.4391,59.4832,29100.0
2014-07-23 10:40:00,67.45,67.46,67.44,67.45,12600.0,59.4743,59.4832,59.4655,59.4743,12600.0
2014-07-23 10:45:00,67.45,67.46,67.43,67.44,87800.0,59.4743,59.4832,59.4567,59.4655,87800.0
2014-07-23 10:50:00,67.43,67.45,67.41,67.41,18400.0,59.4567,59.4743,59.4391,59.4391,18400.0
2014-07-23 10:55:00,67.41,67.41,67.4,67.4,6700.0,59.4391,59.4391,59.4302,59.4302,6700.0
2014-07-23 11:00:00,67.41,67.42,67.4,67.42,30600.0,59.4391,59.4479,59.4302,59.4479,30600.0
2014-07-23 11:05:00,67.43,67.45,67.41,67.42,45400.0,59.4567,59.4743,59.4391,59.4479,45400.0
2014-07-23 11:10:00,67.43,67.44,67.41,67.42,13600.0,59.4567,59.4655,59.4391,59.4479,13600.0
2014-07-23 11:15:00,67.42,67.44,67.38,67.39,25100.0,59.4479,59.4655,59.4126,59.4214,25100.0
2014-07-23 11:20:00,67.4,67.4,67.38,67.39,66900.0,59.4302,59.4302,59.4126,59.4214,66900.0
2014-07-23 11:25:00,67.39,67.41,67.38,67.4,21900.0,59.4214,59.4391,59.4126,59.4302,21900.0
2014-07-23 11:30:00,67.4,67.43,67.4,67.41,11900.0,59.4302,59.4567,59.4302,59.4391,11900.0
2014-07-23 11:35:00,67.41,67.43,67.4,67.4,9800.0,59.4391,59.4567,59.4302,59.4302,9800.0
2014-07-23 11:40:00,67.4,67.4,67.38,67.38,12100.0,59.4302,59.4302,59.4126,59.4126,12100.0
2014-07-23 11:45:00,67.37,67.39,67.36,67.39,14200.0,59.4038,59.4214,59.395,59.4214,14200.0
2014-07-23 11:50:00,67.39,67.42,67.39,67.42,6200.0,59.4214,59.4479,59.4214,59.4479,6200.0
2014-07-23 11:55:00,67.42,67.42,67.4,67.41,29200.0,59.4479,59.4479,59.4302,59.4391,29200.0
2014-07-23 12:00:00,67.41,67.42,67.39,67.39,19700.0,59.4391,59.4479,59.4214,59.4214,19700.0
2014-07-23 12:05:00,67.38,67.39,67.37,67.38,28800.0,59.4126,59.4214,59.4038,59.4126,28800.0
2014-07-23 12:10:00,67.38,67.4,67.37,67.37,16400.0,59.4126,59.4302,59.4038,59.4038,16400.0
2014-07-23 12:15:00,67.36,67.37,67.34,67.35,7800.0,59.395,59.4038,59.3773,59.3862,7800.0
2014-07-23 12:20:00,67.35,67.36,67.34,67.35,4600.0,59.3862,59.395,59.3773,59.3862,4600.0
2014-07-23 12:25:00,67.34,67.34,67.33,67.33,59100.0,59.3773,59.3773,59.3685,59.3685,59100.0
2014-07-23 12:30:00,67.33,67.33,67.31,67.33,27400.0,59.3685,59.3685,59.3509,59.3685,27400.0
2014-07-23 12:35:00,67.32,67.32,67.27,67.27,49900.0,59.3597,59.3597,59.3156,59.3156,49900.0
2014-07-23 12:40:00,67.27,67.29,67.27,67.27,5400.0,59.3156,59.3333,59.3156,59.3156,5400.0
2014-07-23 12:45:00,67.28,67.31,67.28,67.28,9800.0,59.3244,59.3509,59.3244,59.3244,9800.0
2014-07-23 12:50:00,67.28,67.3,67.28,67.28,14500.0,59.3244,59.3421,59.3244,59.3244,14500.0
2014-07-23 12:55:00,67.27,67.31,67.27,67.31,9100.0,59.3156,59.3509,59.3156,59.3509,9100.0
2014-07-23 13:00:00,67.31,67.31,67.3,67.3,3400.0,59.3509,59.3509,59.3421,59.3421,3400.0
2014-07-23 13:05:00,67.31,67.31,67.3,67.31,12000.0,59.3509,59.3509,59.3421,59.3509,12000.0
2014-07-23 13:10:00,67.32,67.33,67.31,67.32,10900.0,59.3597,59.3685,59.3509,59.3597,10900.0
2014-07-23 13:15:00,67.32,67.36,67.32,67.36,13100.0,59.3597,59.395,59.3597,59.395,13100.0
2014-07-23 13:20:00,67.36,67.4,67.35,67.38,49900.0,59.395,59.4302,59.3862,59.4126,49900.0
2014-07-23 13:25:00,67.38,67.39,67.36,67.38,18900.0,59.4126,59.4214,59.395,59.4126,18900.0
2014-07-23 13:30:00,67.38,67.38,67.36,67.38,9900.0,59.4126,59.4126,59.395,59.4126,9900.0
2014-07-23 13:35:00,67.37,67.39,67.37,67.38,2400.0,59.4038,59.4214,59.4038,59.4126,2400.0
2014-07-23 13:40:00,67.38,67.44,67.38,67.43,19500.0,59.4126,59.4655,59.4126,59.4567,19500.0
2014-07-23 13:45:00,67.44,67.46,67.43,67.44,10500.0,59.4655,59.4832,59.4567,59.4655,10500.0
2014-07-23 13:50:00,67.45,67.45,67.43,67.44,6000.0,59.4743,59.4743,59.4567,59.4655,6000.0
2014-07-23 13:55:00,67.44,67.45,67.43,67.44,10200.0,59.4655,59.4743,59.4567,59.4655,10200.0
2014-07-23 14:00:00,67.45,67.46,67.45,67.45,8300.0,59.4743,59.4832,59.4743,59.4743,8300.0
2014-07-23 14:05:00,67.44,67.47,67.44,67.46,11100.0,59.4655,59.492,59.4655,59.4832,11100.0
2014-07-23 14:10:00,67.45,67.49,67.45,67.46,27100.0,59.4743,59.5096,59.4743,59.4832,27100.0
2014-07-23 14:15:00,67.46,67.46,67.43,67.43,133900.0,59.4832,59.4832,59.4567,59.4567,133900.0
2014-07-23 14:20:00,67.44,67.45,67.43,67.44,14600.0,59.4655,59.4743,59.4567,59.4655,14600.0
2014-07-23 14:25:00,67.44,67.46,67.44,67.44,16500.0,59.4655,59.4832,59.4655,59.4655,16500.0
2014-07-23 14:30:00,67.44,67.47,67.44,67.46,12200.0,59.4655,59.492,59.4655,59.4832,12200.0
2014-07-23 14:35:00,67.47,67.48,67.46,67.47,8000.0,59.492,59.5008,59.4832,59.492,8000.0
2014-07-23 14:40:00,67.47,67.47,67.44,67.45,23000.0,59.492,59.492,59.4655,59.4743,23000.0
2014-07-23 14:45:00,67.45,67.47,67.44,67.45,6400.0,59.4743,59.492,59.4655,59.4743,6400.0
2014-07-23 14:50:00,67.45,67.45,67.42,67.43,59900.0,59.4743,59.4743,59.4479,59.4567,59900.0
2014-07-23 14:55:00,67.44,67.45,67.44,67.45,8100.0,59.4655,59.4743,59.4655,59.4743,8100.0
2014-07-23 15:00:00,67.45,67.45,67.44,67.44,8900.0,59.4743,59.4743,59.4655,59.4655,8900.0
2014-07-23 15:05:00,67.45,67.46,67.44,67.44,19500.0,59.4743,59.4832,59.4655,59.4655,19500.0
2014-07-23 15:10:00,67.43,67.46,67.43,67.45,12600.0,59.4567,59.4832,59.4567,59.4743,12600.0
2014-07-23 15:15:00,67.45,67.46,67.44,67.46,8000.0,59.4743,59.4832,59.4655,59.4832,8000.0
2014-07-23 15:20:00,67.45,67.47,67.45,67.45,8900.0,59.4743,59.492,59.4743,59.4743,8900.0
2014-07-23 15:25:00,67.45,67.48,67.45,67.48,8500.0,59.4743,59.5008,59.4743,59.5008,8500.0
2014-07-23 15:30:00,67.48,67.48,67.46,67.47,43700.0,59.5008,59.5008,59.4832,59.492,43700.0
2014-07-23 15:35:00,67.47,67.47,67.44,67.47,11700.0,59.492,59.492,59.4655,59.492,11700.0
2014-07-23 15:40:00,67.47,67.48,67.46,67.48,30300.0,59.492,59.5008,59.4832,59.5008,30300.0
2014-07-23 15:45:00,67.48,67.48,67.44,67.46,66200.0,59.5008,59.5008,59.4655,59.4832,66200.0
2014-07-23 15:50:00,67.45,67.45,67.43,67.43,21600.0,59.4743,59.4743,59.4567,59.4567,21600.0
2014-07-23 15:55:00,67.44,67.44,67.4,67.41,122100.0,59.4655,59.4655,59.4302,59.4391,122100.0
2014-07-24 09:30:00,67.54,67.74,67.51,67.74,56100.0,59.5537,59.73,59.5272,59.73,56100.0
2014-07-24 09:35:00,67.74,67.78,67.63,67.67,94400.0,59.73,59.7653,59.633,59.6683,94400.0
2014-07-24 09:40:00,67.67,67.72,67.66,67.68,91200.0,59.6683,59.7124,59.6595,59.6771,91200.0
2014-07-24 09:45:00,67.68,67.74,67.68,67.73,119200.0,59.6771,59.73,59.6771,59.7212,119200.0
2014-07-24 09:50:00,67.73,67.75,67.65,67.67,34900.0,59.7212,59.7389,59.6507,59.6683,34900.0
2014-07-24 09:55:00,67.67,67.67,67.57,67.58,35700.0,59.6683,59.6683,59.5801,59.589,35700.0
2014-07-24 10:00:00,67.58,67.59,67.49,67.56,65700.0,59.589,59.5978,59.5096,59.5713,65700.0
2014-07-24 10:05:00,67.56,67.64,67.53,67.64,37700.0,59.5713,59.6419,59.5449,59.6419,37700.0
2014-07-24 10:10:00,67.62,67.63,67.57,67.63,37300.0,59.6242,59.633,59.5801,59.633,37300.0
2014-07-24 10:15:00,67.64,67.65,67.58,67.61,53600.0,59.6419,59.6507,59.589,59.6154,53600.0
2014-07-24 10:20:00,67.61,67.61,67.58,67.6,52200.0,59.6154,59.6154,59.589,59.6066,52200.0
2014-07-24 10:25:00,67.6,67.63,67.57,67.63,61000.0,59.6066,59.633,59.5801,59.633,61000.0
2014-07-24 10:30:00,67.63,67.65,67.6,67.62,53800.0,59.633,59.6507,59.6066,59.6242,53800.0
2014-07-24 10:35:00,67.62,67.64,67.6,67.61,28800.0,59.6242,59.6419,59.6066,59.6154,28800.0
2014-07-24 10:40:00,67.61,67.64,67.59,67.63,33700.0,59.6154,59.6419,59.5978,59.633,33700.0
2014-07-24 10:45:00,67.63,67.64,67.59,67.62,26800.0,59.633,59.6419,59.5978,59.6242,26800.0
2014-07-24 10:50:00,67.61,67.62,67.57,67.58,7200.0,59.6154,59.6242,59.5801,59.589,7200.0
2014-07-24 10:55:00,67.59,67.61,67.56,67.61,19800.0,59.5978,59.6154,59.5713,59.6154,19800.0
2014-07-24 11:00:00,67.61,67.62,67.6,67.62,6900.0,59.6154,59.6242,59.6066,59.6242,6900.0
2014-07-24 11:05:00,67.62,67.65,67.62,67.65,19100.0,59.6242,59.6507,59.6242,59.6507,19100.0
2014-07-24 11:10:00,67.66,67.68,67.64,67.67,21500.0,59.6595,59.6771,59.6419,59.6683,21500.0
2014-07-24 11:15:00,67.67,67.67,67.64,67.64,13100.0,59.6683,59.6683,59.6419,59.6419,13100.0
2014-07-24 11:20:00,67.63,67.66,67.63,67.65,6900.0,59.633,59.6595,59.633,59.6507,6900.0
2014-07-24 11:25:00,67.66,67.66,67.64,67.66,42700.0,59.6595,59.6595,59.6419,59.6595,42700.0
2014-07-24 11:30:00,67.66,67.68,67.65,67.68,49000.0,59.6595,59.6771,59.6507,59.6771,49000.0
2014-07-24 11:35:00,67.69,67.69,67.65,67.65,63200.0,59.686,59.686,59.6507,59.6507,63200.0
2014-07-24 11:40:00,67.64,67.66,67.64,67.64,25200.0,59.6419,59.6595,59.6419,59.6419,25200.0
2014-07-24 11:45:00,67.65,67.67,67.64,67.66,12400.0,59.6507,59.6683,59.6419,59.6595,12400.0
2014-07-24 11:50:00,67.67,67.69,67.67,67.69,10100.0,59.6683,59.686,59.6683,59.686,10100.0
2014-07-24 11:55:00,67.69,67.71,67.69,67.7,15900.0,59.686,59.7036,59.686,59.6948,15900.0
2014-07-24 12:00:00,67.7,67.73,67.7,67.73,19800.0,59.6948,59.7212,59.6948,59.7212,19800.0
2014-07-24 12:05:00,67.71,67.71,67.7,67.7,6000.0,59.7036,59.7036,59.6948,59.6948,6000.0
2014-07-24 12:10:00,67.69,67.7,67.69,67.69,10500.0,59.686,59.6948,59.686,59.686,10500.0
2014-07-24 12:15:00,67.69,67.69,67.66,67.66,204500.0,59.686,59.686,59.6595,59.6595,204500.0
2014-07-24 12:20:00,67.67,67.68,67.62,67.62,18800.0,59.6683,59.6771,59.6242,59.6242,18800.0
2014-07-24 12:25:00,67.61,67.64,67.61,67.62,27000.0,59.6154,59.6419,59.6154,59.6242,27000.0
2014-07-24 12:30:00,67.61,67.62,67.6,67.61,17800.0,59.6154,59.6242,59.6066,59.6154,17800.0
2014-07-24 12:35:00,67.61,67.63,67.61,67.63,21900.0,59.6154,59.633,59.6154,59.633,21900.0
2014-07-24 12:40:00,67.63,67.65,67.62,67.64,21200.0,59.633,59.6507,59.6242,59.6419,21200.0
2014-07-24 12:45:00,67.64,67.66,67.63,67.64,50300.0,59.6419,59.6595,59.633,59.6419,50300.0
2014-07-24 12:50:00,67.63,67.66,67.63,67.66,78700.0,59.633,59.6595,59.633,59.6595,78700.0
2014-07-24 12:55:00,67.65,67.66,67.64,67.65,31300.0,59.6507,59.6595,59.6419,59.6507,31300.0
2014-07-24 13:00:00,67.66,67.66,67.61,67.61,18300.0,59.6595,59.6595,59.6154,59.6154,18300.0
2014-07-24 13:05:00,67.61,67.61,67.56,67.58,22300.0,59.6154,59.6154,59.5713,59.589,22300.0
2014-07-24 13:10:00,67.59,67.61,67.59,67.59,63300.0,59.5978,59.6154,59.5978,59.5978,63300.0
2014-07-24 13:15:00,67.59,67.63,67.59,67.63,111400.0,59.5978,59.633,59.5978,59.633,111400.0
2014-07-24 13:20:00,67.63,67.65,67.62,67.64,117900.0,59.633,59.6507,59.6242,59.6419,117900.0
2014-07-24 13:25:00,67.64,67.66,67.64,67.66,100500.0,59.6419,59.6595,59.6419,59.6595,100500.0
2014-07-24 13:30:00,67.66,67.68,67.63,67.64,118800.0,59.6595,59.6771,59.633,59.6419,118800.0
2014-07-24 13:35:00,67.65,67.65,67.63,67.63,105100.0,59.6507,59.6507,59.633,59.633,105100.0
2014-07-24 13:40:00,67.62,67.64,67.62,67.62,20600.0,59.6242,59.6419,59.6242,59.6242,20600.0
2014-07-24 13:45:00,67.62,67.63,67.61,67.63,9900.0,59.6242,59.633,59.6154,59.633,9900.0
2014-07-24 13:50:00,67.63,67.64,67.62,67.63,36600.0,59.633,59.6419,59.6242,59.633,36600.0
2014-07-24 13:55:00,67.64,67.67,67.64,67.66,14800.0,59.6419,59.6683,59.6419,59.6595,14800.0
2014-07-24 14:00:00,67.66,67.67,67.65,67.67,16000.0,59.6595,59.6683,59.6507,59.6683,16000.0
2014-07-24 14:05:00,67.67,67.68,67.65,67.67,23400.0,59.6683,59.6771,59.6507,59.6683,23400.0
2014-07-24 14:10:00,67.67,67.69,67.66,67.68,44600.0,59.6683,59.686,59.6595,59.6771,44600.0
2014-07-24 14:15:00,67.69,67.69,67.67,67.68,21000.0,59.686,59.686,59.6683,59.6771,21000.0
2014-07-24 14:20:00,67.67,67.68,67.66,67.67,18900.0,59.6683,59.6771,59.6595,59.6683,18900.0
2014-07-24 14:25:00,67.67,67.68,67.66,67.66,18400.0,59.6683,59.6771,59.6595,59.6595,18400.0
2014-07-24 14:30:00,67.67,67.68,67.62,67.64,21400.0,59.6683,59.6771,59.6242,59.6419,21400.0
2014-07-24 14:35:00,67.63,67.64,67.59,67.59,31400.0,59.633,59.6419,59.5978,59.5978,31400.0
2014-07-24 14:40:00,67.59,67.61,67.58,67.58,20400.0,59.5978,59.6154,59.589,59.589,20400.0
2014-07-24 14:45:00,67.58,67.59,67.56,67.58,24600.0,59.589,59.5978,59.5713,59.589,24600.0
2014-07-24 14:50:00,67.58,67.59,67.57,67.59,15600.0,59.589,59.5978,59.5801,59.5978,15600.0
2014-07-24 14:55:00,67.6,67.62,67.55,67.56,31300.0,59.6066,59.6242,59.5625,59.5713,31300.0
2014-07-24 15:00:00,67.56,67.56,67.53,67.55,23700.0,59.5713,59.5713,59.5449,59.5625,23700.0
2014-07-24 15:05:00,67.55,67.56,67.54,67.55,12800.0,59.5625,59.5713,59.5537,59.5625,12800.0
2014-07-24 15:10:00,67.56,67.59,67.54,67.59,16400.0,59.5713,59.5978,59.5537,59.5978,16400.0
2014-07-24 15:15:00,67.59,67.6,67.58,67.6,16800.0,59.5978,59.6066,59.589,59.6066,16800.0
2014-07-24 15:20:00,67.6,67.61,67.58,67.61,43500.0,59.6066,59.6154,59.589,59.6154,43500.0
2014-07-24 15:25:00,67.61,67.63,67.6,67.61,84700.0,59.6154,59.633,59.6066,59.6154,84700.0
2014-07-24 15:30:00,67.61,67.65,67.61,67.65,74500.0,59.6154,59.6507,59.6154,59.6507,74500.0
2014-07-24 15:35:00,67.65,67.65,67.64,67.64,84700.0,59.6507,59.6507,59.6419,59.6419,84700.0
2014-07-24 15:40:00,67.64,67.67,67.63,67.67,76700.0,59.6419,59.6683,59.633,59.6683,76700.0
2014-07-24 15:45:00,67.67,67.68,67.65,67.68,92600.0,59.6683,59.6771,59.6507,59.6771,92600.0
2014-07-24 15:50:00,67.68,67.69,67.65,67.65,140100.0,59.6771,59.686,59.6507,59.6507,140100.0
2014-07-24 15:55:00,67.66,67.66,67.59,67.59,234200.0,59.6595,59.6595,59.5978,59.5978,234200.0
2014-07-25 09:30:00,67.07,67.2,66.85,66.85,99400.0,59.1393,59.2539,58.9453,58.9453,99400.0
2014-07-25 09:35:00,66.85,66.95,66.8,66.93,123000.0,58.9453,59.0335,58.9012,59.0158,123000.0
2014-07-25 09:40:00,66.93,66.97,66.9,66.94,77000.0,59.0158,59.0511,58.9894,59.0246,77000.0
2014-07-25 09:45:00,66.93,66.95,66.91,66.91,34300.0,59.0158,59.0335,58.9982,58.9982,34300.0
2014-07-25 09:50:00,66.92,67.06,66.92,67.06,52100.0,59.007,59.1304,59.007,59.1304,52100.0
2014-07-25 09:55:00,67.06,67.07,66.99,67.02,46400.0,59.1304,59.1393,59.0687,59.0952,46400.0
2014-07-25 10:00:00,67.03,67.05,67.01,67.01,34500.0,59.104,59.1216,59.0864,59.0864,34500.0
2014-07-25 10:05:00,67.01,67.01,66.97,66.97,56600.0,59.0864,59.0864,59.0511,59.0511,56600.0
2014-07-25 10:10:00,66.95,66.97,66.92,66.92,32500.0,59.0335,59.0511,59.007,59.007,32500.0
2014-07-25 10:15:00,66.92,66.99,66.92,66.97,33400.0,59.007,59.0687,59.007,59.0511,33400.0
2014-07-25 10:20:00,66.98,67.04,66.98,67.03,52500.0,59.0599,59.1128,59.0599,59.104,52500.0
2014-07-25 10:25:00,67.03,67.03,66.99,66.99,9600.0,59.104,59.104,59.0687,59.0687,9600.0
2014-07-25 10:30:00,66.99,67.01,66.96,66.98,36400.0,59.0687,59.0864,59.0423,59.0599,36400.0
2014-07-25 10:35:00,66.98,66.99,66.91,66.95,412200.0,59.0599,59.0687,58.9982,59.0335,412200.0
2014-07-25 10:40:00,66.94,66.95,66.92,66.95,32300.0,59.0246,59.0335,59.007,59.0335,32300.0
2014-07-25 10:45:00,66.96,67.0,66.95,66.99,21600.0,59.0423,59.0775,59.0335,59.0687,21600.0
2014-07-25 10:50:00,67.0,67.0,66.92,66.92,19000.0,59.0775,59.0775,59.007,59.007,19000.0
2014-07-25 10:55:00,66.91,66.93,66.83,66.84,86800.0,58.9982,59.0158,58.9276,58.9365,86800.0
2014-07-25 11:00:00,66.84,66.84,66.76,66.83,97600.0,58.9365,58.9365,58.8659,58.9276,97600.0
2014-07-25 11:05:00,66.83,66.84,66.78,66.82,410700.0,58.9276,58.9365,58.8836,58.9188,410700.0
2014-07-25 11:10:00,66.81,66.84,66.81,66.82,15700.0,58.91,58.9365,58.91,58.9188,15700.0
2014-07-25 11:15:00,66.82,66.82,66.78,66.8,24300.0,58.9188,58.9188,58.8836,58.9012,24300.0
2014-07-25 11:20:00,66.8,66.8,66.71,66.74,55200.0,58.9012,58.9012,58.8218,58.8483,55200.0
2014-07-25 11:25:00,66.74,66.82,66.73,66.8,47300.0,58.8483,58.9188,58.8395,58.9012,47300.0
2014-07-25 11:30:00,66.8,66.83,66.79,66.82,40900.0,58.9012,58.9276,58.8924,58.9188,40900.0
2014-07-25 11:35:00,66.82,66.84,66.81,66.83,16100.0,58.9188,58.9365,58.91,58.9276,16100.0
2014-07-25 11:40:00,66.83,66.85,66.82,66.84,27100.0,58.9276,58.9453,58.9188,58.9365,27100.0
2014-07-25 11:45:00,66.84,66.85,66.83,66.83,25000.0,58.9365,58.9453,58.9276,58.9276,25000.0
2014-07-25 11:50:00,66.82,66.84,66.82,66.84,13000.0,58.9188,58.9365,58.9188,58.9365,13000.0
2014-07-25 11:55:00,66.84,66.86,66.81,66.82,18000.0,58.9365,58.9541,58.91,58.9188,18000.0
2014-07-25 12:00:00,66.83,66.85,66.83,66.84,4700.0,58.9276,58.9453,58.9276,58.9365,4700.0
2014-07-25 12:05:00,66.86,66.89,66.86,66.88,6400.0,58.9541,58.9806,58.9541,58.9717,6400.0
2014-07-25 12:10:00,66.88,66.89,66.87,66.87,6400.0,58.9717,58.9806,58.9629,58.9629,6400.0
2014-07-25 12:15:00,66.88,66.91,66.88,66.9,31100.0,58.9717,58.9982,58.9717,58.9894,31100.0
2014-07-25 12:20:00,66.89,66.89,66.88,66.88,12100.0,58.9806,58.9806,58.9717,58.9717,12100.0
2014-07-25 12:25:00,66.89,66.89,66.84,66.85,9700.0,58.9806,58.9806,58.9365,58.9453,9700.0
2014-07-25 12:30:00,66.85,66.86,66.84,66.85,77100.0,58.9453,58.9541,58.9365,58.9453,77100.0
2014-07-25 12:35:00,66.84,66.87,66.84,66.86,15600.0,58.9365,58.9629,58.9365,58.9541,15600.0
2014-07-25 12:40:00,66.86,66.87,66.84,66.84,9400.0,58.9541,58.9629,58.9365,58.9365,9400.0
2014-07-25 12:45:00,66.84,66.91,66.84,66.89,13500.0,58.9365,58.9982,58.9365,58.9806,13500.0
2014-07-25 12:50:00,66.89,66.91,66.89,66.9,3700.0,58.9806,58.9982,58.9806,58.9894,3700.0
2014-07-25 12:55:00,66.9,66.9,66.89,66.9,5500.0,58.9894,58.9894,58.9806,58.9894,5500.0
2014-07-25 13:00:00,66.89,66.9,66.87,66.88,10100.0,58.9806,58.9894,58.9629,58.9717,10100.0
2014-07-25 13:05:00,66.89,66.89,66.84,66.86,21800.0,58.9806,58.9806,58.9365,58.9541,21800.0
2014-07-25 13:10:00,66.86,66.88,66.86,66.87,11500.0,58.9541,58.9717,58.9541,58.9629,11500.0
2014-07-25 13:15:00,66.88,66.88,66.83,66.83,16000.0,58.9717,58.9717,58.9276,58.9276,16000.0
2014-07-25 13:20:00,66.84,66.85,66.81,66.82,11200.0,58.9365,58.9453,58.91,58.9188,11200.0
2014-07-25 13:25:00,66.82,66.85,66.82,66.84,20000.0,58.9188,58.9453,58.9188,58.9365,20000.0
2014-07-25 13:30:00,66.84,66.84,66.75,66.76,21700.0,58.9365,58.9365,58.8571,58.8659,21700.0
2014-07-25 13:35:00,66.77,66.8,66.76,66.78,15300.0,58.8747,58.9012,58.8659,58.8836,15300.0
2014-07-25 13:40:00,66.78,66.81,66.77,66.78,29800.0,58.8836,58.91,58.8747,58.8836,29800.0
2014-07-25 13:45:00,66.78,66.81,66.78,66.81,69700.0,58.8836,58.91,58.8836,58.91,69700.0
2014-07-25 13:50:00,66.8,66.81,66.77,66.77,15700.0,58.9012,58.91,58.8747,58.8747,15700.0
2014-07-25 13:55:00,66.77,66.8,66.75,66.75,11900.0,58.8747,58.9012,58.8571,58.8571,11900.0
2014-07-25 14:00:00,66.73,66.75,66.71,66.74,15500.0,58.8395,58.8571,58.8218,58.8483,15500.0
2014-07-25 14:05:00,66.74,66.76,66.73,66.76,26300.0,58.8483,58.8659,58.8395,58.8659,26300.0
2014-07-25 14:10:00,66.76,66.77,66.75,66.76,6500.0,58.8659,58.8747,58.8571,58.8659,6500.0
2014-07-25 14:15:00,66.76,66.81,66.75,66.81,19500.0,58.8659,58.91,58.8571,58.91,19500.0
2014-07-25 14:20:00,66.79,66.82,66.78,66.81,15100.0,58.8924,58.9188,58.8836,58.91,15100.0
2014-07-25 14:25:00,66.81,66.86,66.81,66.84,15100.0,58.91,58.9541,58.91,58.9365,15100.0
2014-07-25 14:30:00,66.84,66.84,66.82,66.82,7600.0,58.9365,58.9365,58.9188,58.9188,7600.0
2014-07-25 14:35:00,66.82,66.82,66.79,66.8,4900.0,58.9188,58.9188,58.8924,58.9012,4900.0
2014-07-25 14:40:00,66.8,66.82,66.8,66.82,8000.0,58.9012,58.9188,58.9012,58.9188,8000.0
2014-07-25 14:45:00,66.82,66.84,66.82,66.83,5900.0,58.9188,58.9365,58.9188,58.9276,5900.0
2014-07-25 14:50:00,66.83,66.83,66.79,66.79,9200.0,58.9276,58.9276,58.8924,58.8924,9200.0
2014-07-25 14:55:00,66.78,66.8,66.78,66.79,11600.0,58.8836,58.9012,58.8836,58.8924,11600.0
2014-07-25 15:00:00,66.79,66.81,66.76,66.77,25400.0,58.8924,58.91,58.8659,58.8747,25400.0
2014-07-25 15:05:00,66.77,66.78,66.75,66.76,12900.0,58.8747,58.8836,58.8571,58.8659,12900.0
2014-07-25 15:10:00,66.76,66.78,66.75,66.75,56000.0,58.8659,58.8836,58.8571,58.8571,56000.0
2014-07-25 15:15:00,66.75,66.77,66.74,66.76,11700.0,58.8571,58.8747,58.8483,58.8659,11700.0
2014-07-25 15:20:00,66.76,66.79,66.74,66.76,22700.0,58.8659,58.8924,58.8483,58.8659,22700.0
2014-07-25 15:25:00,66.76,66.76,66.73,66.73,17600.0,58.8659,58.8659,58.8395,58.8395,17600.0
2014-07-25 15:30:00,66.74,66.75,66.72,66.73,21200.0,58.8483,58.8571,58.8307,58.8395,21200.0
2014-07-25 15:35:00,66.73,66.74,66.71,66.71,29600.0,58.8395,58.8483,58.8218,58.8218,29600.0
2014-07-25 15:40:00,66.71,66.74,66.71,66.73,95700.0,58.8218,58.8483,58.8218,58.8395,95700.0
2014-07-25 15:45:00,66.73,66.75,66.72,66.75,98300.0,58.8395,58.8571,58.8307,58.8571,98300.0
2014-07-25 15:50:00,66.76,66.77,66.73,66.76,294700.0,58.8659,58.8747,58.8395,58.8659,294700.0
2014-07-25 15:55:00,66.76,66.81,66.75,66.8,243500.0,58.8659,58.91,58.8571,58.9012,243500.0
2014-07-28 09:30:00,66.9,67.0,66.83,66.88,46600.0,58.9894,59.0775,58.9276,58.9717,46600.0
2014-07-28 09:35:00,66.89,66.95,66.83,66.83,46300.0,58.9806,59.0335,58.9276,58.9276,46300.0
2014-07-28 09:40:00,66.82,66.85,66.76,66.76,24800.0,58.9188,58.9453,58.8659,58.8659,24800.0
2014-07-28 09:45:00,66.76,66.77,66.69,66.7,125900.0,58.8659,58.8747,58.8042,58.813,125900.0
2014-07-28 09:50:00,66.7,66.75,66.65,66.74,60700.0,58.813,58.8571,58.7689,58.8483,60700.0
2014-07-28 09:55:00,66.73,66.74,66.69,66.71,16900.0,58.8395,58.8483,58.8042,58.8218,16900.0
2014-07-28 10:00:00,66.7,66.71,66.58,66.62,65000.0,58.813,58.8218,58.7072,58.7425,65000.0
2014-07-28 10:05:00,66.64,66.68,66.6,66.6,43700.0,58.7601,58.7954,58.7248,58.7248,43700.0
2014-07-28 10:10:00,66.6,66.65,66.6,66.64,14100.0,58.7248,58.7689,58.7248,58.7601,14100.0
2014-07-28 10:15:00,66.63,66.63,66.55,66.56,55100.0,58.7513,58.7513,58.6808,58.6896,55100.0
2014-07-28 10:20:00,66.56,66.57,66.53,66.56,95800.0,58.6896,58.6984,58.6631,58.6896,95800.0
2014-07-28 10:25:00,66.56,66.6,66.55,66.58,69300.0,58.6896,58.7248,58.6808,58.7072,69300.0
2014-07-28 10:30:00,66.58,66.6,66.56,66.56,15400.0,58.7072,58.7248,58.6896,58.6896,15400.0
2014-07-28 10:35:00,66.56,66.61,66.52,66.6,35300.0,58.6896,58.7337,58.6543,58.7248,35300.0
2014-07-28 10:40:00,66.6,66.68,66.59,66.68,30100.0,58.7248,58.7954,58.716,58.7954,30100.0
2014-07-28 10:45:00,66.68,66.71,66.68,66.68,28900.0,58.7954,58.8218,58.7954,58.7954,28900.0
2014-07-28 10:50:00,66.69,66.73,66.68,66.69,15600.0,58.8042,58.8395,58.7954,58.8042,15600.0
2014-07-28 10:55:00,66.68,66.7,66.65,66.65,13600.0,58.7954,58.813,58.7689,58.7689,13600.0
2014-07-28 11:00:00,66.66,66.69,66.64,66.69,28200.0,58.7777,58.8042,58.7601,58.8042,28200.0
2014-07-28 11:05:00,66.69,66.72,66.67,66.69,19300.0,58.8042,58.8307,58.7866,58.8042,19300.0
2014-07-28 11:10:00,66.69,66.75,66.69,66.71,31400.0,58.8042,58.8571,58.8042,58.8218,31400.0
2014-07-28 11:15:00,66.72,66.72,66.67,66.7,13200.0,58.8307,58.8307,58.7866,58.813,13200.0
2014-07-28 11:20:00,66.7,66.74,66.7,66.73,15500.0,58.813,58.8483,58.813,58.8395,15500.0
2014-07-28 11:25:00,66.73,66.79,66.73,66.79,23800.0,58.8395,58.8924,58.8395,58.8924,23800.0
2014-07-28 11:30:00,66.79,66.82,66.79,66.8,58800.0,58.8924,58.9188,58.8924,58.9012,58800.0
2014-07-28 11:35:00,66.79,66.79,66.78,66.79,44100.0,58.8924,58.8924,58.8836,58.8924,44100.0
2014-07-28 11:40:00,66.78,66.78,66.77,66.78,17100.0,58.8836,58.8836,58.8747,58.8836,17100.0
2014-07-28 11:45:00,66.78,66.79,66.75,66.77,12500.0,58.8836,58.8924,58.8571,58.8747,12500.0
2014-07-28 11:50:00,66.78,66.79,66.77,66.77,9700.0,58.8836,58.8924,58.8747,58.8747,9700.0
2014-07-28 11:55:00,66.76,66.77,66.75,66.76,142200.0,58.8659,58.8747,58.8571,58.8659,142200.0
2014-07-28 12:00:00,66.76,66.77,66.74,66.75,33500.0,58.8659,58.8747,58.8483,58.8571,33500.0
2014-07-28 12:05:00,66.76,66.77,66.75,66.76,5900.0,58.8659,58.8747,58.8571,58.8659,5900.0
2014-07-28 12:10:00,66.76,66.76,66.7,66.72,18900.0,58.8659,58.8659,58.813,58.8307,18900.0
2014-07-28 12:15:00,66.73,66.73,66.71,66.72,12300.0,58.8395,58.8395,58.8218,58.8307,12300.0
2014-07-28 12:20:00,66.72,66.72,66.7,66.71,7100.0,58.8307,58.8307,58.813,58.8218,7100.0
2014-07-28 12:25:00,66.72,66.73,66.71,66.71,19300.0,58.8307,58.8395,58.8218,58.8218,19300.0
2014-07-28 12:30:00,66.71,66.74,66.71,66.72,6300.0,58.8218,58.8483,58.8218,58.8307,6300.0
2014-07-28 12:35:00,66.71,66.73,66.71,66.73,13200.0,58.8218,58.8395,58.8218,58.8395,13200.0
2014-07-28 12:40:00,66.72,66.74,66.71,66.74,14700.0,58.8307,58.8483,58.8218,58.8483,14700.0
2014-07-28 12:45:00,66.74,66.77,66.73,66.77,19300.0,58.8483,58.8747,58.8395,58.8747,19300.0
2014-07-28 12:50:00,66.77,66.78,66.77,66.77,3900.0,58.8747,58.8836,58.8747,58.8747,3900.0
2014-07-28 12:55:00,66.78,66.81,66.77,66.8,11700.0,58.8836,58.91,58.8747,58.9012,11700.0
2014-07-28 13:00:00,66.79,66.79,66.78,66.78,2600.0,58.8924,58.8924,58.8836,58.8836,2600.0
2014-07-28 13:05:00,66.78,66.78,66.77,66.78,14200.0,58.8836,58.8836,58.8747,58.8836,14200.0
2014-07-28 13:10:00,66.78,66.82,66.78,66.81,21300.0,58.8836,58.9188,58.8836,58.91,21300.0
2014-07-28 13:15:00,66.82,66.83,66.82,66.83,6200.0,58.9188,58.9276,58.9188,58.9276,6200.0
2014-07-28 13:20:00,66.83,66.89,66.83,66.89,64500.0,58.9276,58.9806,58.9276,58.9806,64500.0
2014-07-28 13:25:00,66.89,66.89,66.87,66.89,13500.0,58.9806,58.9806,58.9629,58.9806,13500.0
2014-07-28 13:30:00,66.89,66.95,66.89,66.94,36200.0,58.9806,59.0335,58.9806,59.0246,36200.0
2014-07-28 13:35:00,66.95,67.01,66.94,67.0,45500.0,59.0335,59.0864,59.0246,59.0775,45500.0
2014-07-28 13:40:00,67.0,67.02,66.98,67.0,43300.0,59.0775,59.0952,59.0599,59.0775,43300.0
2014-07-28 13:45:00,67.01,67.02,66.98,66.98,12100.0,59.0864,59.0952,59.0599,59.0599,12100.0
2014-07-28 13:50:00,66.98,66.98,66.96,66.96,12700.0,59.0599,59.0599,59.0423,59.0423,12700.0
2014-07-28 13:55:00,66.97,66.98,66.97,66.98,26400.0,59.0511,59.0599,59.0511,59.0599,26400.0
2014-07-28 14:00:00,66.97,66.98,66.95,66.95,16300.0,59.0511,59.0599,59.0335,59.0335,16300.0
2014-07-28 14:05:00,66.96,66.97,66.95,66.97,21700.0,59.0423,59.0511,59.0335,59.0511,21700.0
2014-07-28 14:10:00,66.97,66.99,66.97,66.97,22100.0,59.0511,59.0687,59.0511,59.0511,22100.0
2014-07-28 14:15:00,66.97,66.98,66.92,66.93,13500.0,59.0511,59.0599,59.007,59.0158,13500.0
2014-07-28 14:20:00,66.92,66.94,66.92,66.94,10000.0,59.007,59.0246,59.007,59.0246,10000.0
2014-07-28 14:25:00,66.93,66.95,66.93,66.94,14800.0,59.0158,59.0335,59.0158,59.0246,14800.0
2014-07-28 14:30:00,66.94,66.95,66.91,66.93,13700.0,59.0246,59.0335,58.9982,59.0158,13700.0
2014-07-28 14:35:00,66.93,66.94,66.92,66.92,12600.0,59.0158,59.0246,59.007,59.007,12600.0
2014-07-28 14:40:00,66.92,66.92,66.88,66.88,13500.0,59.007,59.007,58.9717,58.9717,13500.0
2014-07-28 14:45:00,66.89,66.93,66.89,66.91,19600.0,58.9806,59.0158,58.9806,58.9982,19600.0
2014-07-28 14:50:00,66.91,66.95,66.91,66.91,23700.0,58.9982,59.0335,58.9982,58.9982,23700.0
2014-07-28 14:55:00,66.92,66.96,66.91,66.95,20800.0,59.007,59.0423,58.9982,59.0335,20800.0
2014-07-28 15:00:00,66.96,66.96,66.93,66.94,31900.0,59.0423,59.0423,59.0158,59.0246,31900.0
2014-07-28 15:05:00,66.94,66.96,66.92,66.96,21400.0,59.0246,59.0423,59.007,59.0423,21400.0
2014-07-28 15:10:00,66.95,66.98,66.94,66.97,54100.0,59.0335,59.0599,59.0246,59.0511,54100.0
2014-07-28 15:15:00,66.96,66.97,66.93,66.96,14000.0,59.0423,59.0511,59.0158,59.0423,14000.0
2014-07-28 15:20:00,66.95,66.97,66.95,66.95,17600.0,59.0335,59.0511,59.0335,59.0335,17600.0
2014-07-28 15:25:00,66.95,66.95,66.93,66.94,20600.0,59.0335,59.0335,59.0158,59.0246,20600.0
2014-07-28 15:30:00,66.93,66.97,66.93,66.95,28200.0,59.0158,59.0511,59.0158,59.0335,28200.0
2014-07-28 15:35:00,66.95,66.95,66.92,66.93,45100.0,59.0335,59.0335,59.007,59.0158,45100.0
2014-07-28 15:40:00,66.93,66.95,66.93,66.95,92900.0,59.0158,59.0335,59.0158,59.0335,92900.0
2014-07-28 15:45:00,66.95,66.96,66.92,66.92,38700.0,59.0335,59.0423,59.007,59.007,38700.0
2014-07-28 15:50:00,66.93,66.94,66.9,66.92,98300.0,59.0158,59.0246,58.9894,59.007,98300.0
2014-07-28 15:55:00,66.92,66.94,66.91,66.93,218200.0,59.007,59.0246,58.9982,59.0158,218200.0
2014-07-29 09:30:00,67.06,67.24,67.05,67.21,62900.0,59.1304,59.2892,59.1216,59.2627,62900.0
2014-07-29 09:35:00,67.2,67.21,67.16,67.17,176900.0,59.2539,59.2627,59.2186,59.2274,176900.0
2014-07-29 09:40:00,67.18,67.21,67.15,67.19,46800.0,59.2363,59.2627,59.2098,59.2451,46800.0
2014-07-29 09:45:00,67.2,67.3,67.2,67.29,63700.0,59.2539,59.3421,59.2539,59.3333,63700.0
2014-07-29 09:50:00,67.28,67.35,67.28,67.35,38500.0,59.3244,59.3862,59.3244,59.3862,38500.0
2014-07-29 09:55:00,67.34,67.38,67.31,67.36,52900.0,59.3773,59.4126,59.3509,59.395,52900.0
2014-07-29 10:00:00,67.37,67.41,67.34,67.36,53300.0,59.4038,59.4391,59.3773,59.395,53300.0
2014-07-29 10:05:00,67.36,67.39,67.34,67.38,63900.0,59.395,59.4214,59.3773,59.4126,63900.0
2014-07-29 10:10:00,67.38,67.39,67.32,67.33,341500.0,59.4126,59.4214,59.3597,59.3685,341500.0
2014-07-29 10:15:00,67.33,67.34,67.31,67.33,33800.0,59.3685,59.3773,59.3509,59.3685,33800.0
2014-07-29 10:20:00,67.33,67.34,67.32,67.33,14800.0,59.3685,59.3773,59.3597,59.3685,14800.0
2014-07-29 10:25:00,67.34,67.36,67.31,67.34,67100.0,59.3773,59.395,59.3509,59.3773,67100.0
2014-07-29 10:30:00,67.34,67.35,67.31,67.32,20700.0,59.3773,59.3862,59.3509,59.3597,20700.0
2014-07-29 10:35:00,67.32,67.33,67.3,67.32,9200.0,59.3597,59.3685,59.3421,59.3597,9200.0
2014-07-29 10:40:00,67.32,67.35,67.31,67.35,18400.0,59.3597,59.3862,59.3509,59.3862,18400.0
2014-07-29 10:45:00,67.36,67.36,67.3,67.3,13800.0,59.395,59.395,59.3421,59.3421,13800.0
2014-07-29 10:50:00,67.31,67.32,67.2,67.23,131300.0,59.3509,59.3597,59.2539,59.2803,131300.0
2014-07-29 10:55:00,67.24,67.25,67.23,67.23,8800.0,59.2892,59.298,59.2803,59.2803,8800.0
2014-07-29 11:00:00,67.23,67.25,67.19,67.19,12600.0,59.2803,59.298,59.2451,59.2451,12600.0
2014-07-29 11:05:00,67.19,67.19,67.05,67.05,136400.0,59.2451,59.2451,59.1216,59.1216,136400.0
2014-07-29 11:10:00,67.06,67.09,67.02,67.08,35200.0,59.1304,59.1569,59.0952,59.1481,35200.0
2014-07-29 11:15:00,67.08,67.14,67.08,67.13,27000.0,59.1481,59.201,59.1481,59.1922,27000.0
2014-07-29 11:20:00,67.12,67.15,67.12,67.13,14700.0,59.1834,59.2098,59.1834,59.1922,14700.0
2014-07-29 11:25:00,67.14,67.14,67.09,67.09,36000.0,59.201,59.201,59.1569,59.1569,36000.0
2014-07-29 11:30:00,67.09,67.09,66.99,67.0,148400.0,59.1569,59.1569,59.0687,59.0775,148400.0
2014-07-29 11:35:00,67.01,67.03,66.98,67.0,32700.0,59.0864,59.104,59.0599,59.0775,32700.0
2014-07-29 11:40:00,67.0,67.05,66.98,67.03,32400.0,59.0775,59.1216,59.0599,59.104,32400.0
2014-07-29 11:45:00,67.03,67.06,67.03,67.04,14900.0,59.104,59.1304,59.104,59.1128,14900.0
2014-07-29 11:50:00,67.05,67.06,67.02,67.02,20400.0,59.1216,59.1304,59.0952,59.0952,20400.0
2014-07-29 11:55:00,67.03,67.1,67.01,67.1,23900.0,59.104,59.1657,59.0864,59.1657,23900.0
2014-07-29 12:00:00,67.1,67.1,67.08,67.09,6300.0,59.1657,59.1657,59.1481,59.1569,6300.0
2014-07-29 12:05:00,67.08,67.09,67.07,67.08,6400.0,59.1481,59.1569,59.1393,59.1481,6400.0
2014-07-29 12:10:00,67.07,67.13,67.07,67.12,18400.0,59.1393,59.1922,59.1393,59.1834,18400.0
2014-07-29 12:15:00,67.13,67.13,67.1,67.11,22300.0,59.1922,59.1922,59.1657,59.1745,22300.0
2014-07-29 12:20:00,67.09,67.18,67.08,67.18,31900.0,59.1569,59.2363,59.1481,59.2363,31900.0
2014-07-29 12:25:00,67.18,67.19,67.17,67.17,23600.0,59.2363,59.2451,59.2274,59.2274,23600.0
2014-07-29 12:30:00,67.17,67.17,67.15,67.16,32300.0,59.2274,59.2274,59.2098,59.2186,32300.0
2014-07-29 12:35:00,67.16,67.2,67.16,67.2,27100.0,59.2186,59.2539,59.2186,59.2539,27100.0
2014-07-29 12:40:00,67.19,67.2,67.18,67.19,27200.0,59.2451,59.2539,59.2363,59.2451,27200.0
2014-07-29 12:45:00,67.19,67.22,67.18,67.2,13500.0,59.2451,59.2715,59.2363,59.2539,13500.0
2014-07-29 12:50:00,67.19,67.2,67.19,67.2,4700.0,59.2451,59.2539,59.2451,59.2539,4700.0
2014-07-29 12:55:00,67.2,67.22,67.19,67.2,8600.0,59.2539,59.2715,59.2451,59.2539,8600.0
2014-07-29 13:00:00,67.19,67.2,67.16,67.16,18100.0,59.2451,59.2539,59.2186,59.2186,18100.0
2014-07-29 13:05:00,67.16,67.19,67.16,67.19,10500.0,59.2186,59.2451,59.2186,59.2451,10500.0
2014-07-29 13:10:00,67.19,67.19,67.13,67.14,23000.0,59.2451,59.2451,59.1922,59.201,23000.0
2014-07-29 13:15:00,67.14,67.15,67.12,67.13,14100.0,59.201,59.2098,59.1834,59.1922,14100.0
2014-07-29 13:20:00,67.13,67.18,67.13,67.18,23700.0,59.1922,59.2363,59.1922,59.2363,23700.0
2014-07-29 13:25:00,67.19,67.19,67.15,67.15,11400.0,59.2451,59.2451,59.2098,59.2098,11400.0
2014-07-29 13:30:00,67.15,67.16,67.14,67.15,5400.0,59.2098,59.2186,59.201,59.2098,5400.0
2014-07-29 13:35:00,67.16,67.16,67.13,67.13,13100.0,59.2186,59.2186,59.1922,59.1922,13100.0
2014-07-29 13:40:00,67.13,67.14,67.13,67.14,16600.0,59.1922,59.201,59.1922,59.201,16600.0
2014-07-29 13:45:00,67.14,67.14,67.12,67.12,14800.0,59.201,59.201,59.1834,59.1834,14800.0
2014-07-29 13:50:00,67.13,67.13,67.12,67.13,5600.0,59.1922,59.1922,59.1834,59.1922,5600.0
2014-07-29 13:55:00,67.13,67.14,67.12,67.12,25100.0,59.1922,59.201,59.1834,59.1834,25100.0
2014-07-29 14:00:00,67.12,67.14,67.11,67.12,12900.0,59.1834,59.201,59.1745,59.1834,12900.0
2014-07-29 14:05:00,67.12,67.12,67.09,67.1,16500.0,59.1834,59.1834,59.1569,59.1657,16500.0
2014-07-29 14:10:00,67.09,67.12,67.09,67.12,25500.0,59.1569,59.1834,59.1569,59.1834,25500.0
2014-07-29 14:15:00,67.11,67.13,67.04,67.04,41400.0,59.1745,59.1922,59.1128,59.1128,41400.0
2014-07-29 14:20:00,67.04,67.06,66.99,67.0,35600.0,59.1128,59.1304,59.0687,59.0775,35600.0
2014-07-29 14:25:00,67.0,67.01,66.93,67.01,34900.0,59.0775,59.0864,59.0158,59.0864,34900.0
2014-07-29 14:30:00,67.01,67.03,67.0,67.02,8500.0,59.0864,59.104,59.0775,59.0952,8500.0
2014-07-29 14:35:00,67.01,67.01,66.95,66.97,15300.0,59.0864,59.0864,59.0335,59.0511,15300.0
2014-07-29 14:40:00,66.97,67.01,66.95,66.95,67600.0,59.0511,59.0864,59.0335,59.0335,67600.0
2014-07-29 14:45:00,66.95,66.99,66.94,66.99,31400.0,59.0335,59.0687,59.0246,59.0687,31400.0
2014-07-29 14:50:00,66.98,66.98,66.93,66.96,19000.0,59.0599,59.0599,59.0158,59.0423,19000.0
2014-07-29 14:55:00,66.96,66.99,66.95,66.95,32700.0,59.0423,59.0687,59.0335,59.0335,32700.0
2014-07-29 15:00:00,66.95,66.97,66.91,66.97,22400.0,59.0335,59.0511,58.9982,59.0511,22400.0
2014-07-29 15:05:00,66.97,66.98,66.95,66.96,25500.0,59.0511,59.0599,59.0335,59.0423,25500.0
2014-07-29 15:10:00,66.95,66.96,66.93,66.96,18500.0,59.0335,59.0423,59.0158,59.0423,18500.0
2014-07-29 15:15:00,66.96,66.97,66.92,66.93,30400.0,59.0423,59.0511,59.007,59.0158,30400.0
2014-07-29 15:20:00,66.93,66.95,66.89,66.89,44700.0,59.0158,59.0335,58.9806,58.9806,44700.0
2014-07-29 15:25:00,66.89,66.91,66.87,66.88,30400.0,58.9806,58.9982,58.9629,58.9717,30400.0
2014-07-29 15:30:00,66.88,66.89,66.84,66.87,62200.0,58.9717,58.9806,58.9365,58.9629,62200.0
2014-07-29 15:35:00,66.86,66.9,66.86,66.88,52100.0,58.9541,58.9894,58.9541,58.9717,52100.0
2014-07-29 15:40:00,66.88,66.88,66.82,66.83,54600.0,58.9717,58.9717,58.9188,58.9276,54600.0
2014-07-29 15:45:00,66.82,66.87,66.78,66.86,96300.0,58.9188,58.9629,58.8836,58.9541,96300.0
2014-07-29 15:50:00,66.85,66.85,66.8,66.8,87100.0,58.9453,58.9453,58.9012,58.9012,87100.0
2014-07-29 15:55:00,66.79,66.81,66.75,66.76,168600.0,58.8924,58.91,58.8571,58.8659,168600.0
2014-07-30 09:30:00,67.01,67.05,66.98,66.98,126900.0,59.0864,59.1216,59.0599,59.0599,126900.0
2014-07-30 09:35:00,66.99,67.07,66.97,67.02,47300.0,59.0687,59.1393,59.0511,59.0952,47300.0
2014-07-30 09:40:00,67.03,67.13,67.03,67.13,100100.0,59.104,59.1922,59.104,59.1922,100100.0
2014-07-30 09:45:00,67.13,67.15,67.08,67.13,57000.0,59.1922,59.2098,59.1481,59.1922,57000.0
2014-07-30 09:50:00,67.14,67.19,67.06,67.09,156800.0,59.201,59.2451,59.1304,59.1569,156800.0
2014-07-30 09:55:00,67.09,67.11,67.02,67.03,194600.0,59.1569,59.1745,59.0952,59.104,194600.0
2014-07-30 10:00:00,67.03,67.06,66.93,66.96,228000.0,59.104,59.1304,59.0158,59.0423,228000.0
2014-07-30 10:05:00,66.96,66.96,66.88,66.95,81700.0,59.0423,59.0423,58.9717,59.0335,81700.0
2014-07-30 10:10:00,66.95,67.0,66.94,66.99,50500.0,59.0335,59.0775,59.0246,59.0687,50500.0
2014-07-30 10:15:00,66.98,67.08,66.98,67.07,56300.0,59.0599,59.1481,59.0599,59.1393,56300.0
2014-07-30 10:20:00,67.08,67.11,67.05,67.05,43100.0,59.1481,59.1745,59.1216,59.1216,43100.0
2014-07-30 10:25:00,67.04,67.06,67.0,67.04,37100.0,59.1128,59.1304,59.0775,59.1128,37100.0
2014-07-30 10:30:00,67.04,67.05,67.0,67.01,35200.0,59.1128,59.1216,59.0775,59.0864,35200.0
2014-07-30 10:35:00,67.02,67.05,66.95,66.97,43400.0,59.0952,59.1216,59.0335,59.0511,43400.0
2014-07-30 10:40:00,66.98,66.99,66.86,66.86,55000.0,59.0599,59.0687,58.9541,58.9541,55000.0
2014-07-30 10:45:00,66.85,66.88,66.8,66.87,51200.0,58.9453,58.9717,58.9012,58.9629,51200.0
2014-07-30 10:50:00,66.86,66.93,66.85,66.91,28600.0,58.9541,59.0158,58.9453,58.9982,28600.0
2014-07-30 10:55:00,66.92,66.92,66.86,66.89,31300.0,59.007,59.007,58.9541,58.9806,31300.0
2014-07-30 11:00:00,66.89,66.89,66.77,66.79,61200.0,58.9806,58.9806,58.8747,58.8924,61200.0
2014-07-30 11:05:00,66.8,66.87,66.76,66.86,50400.0,58.9012,58.9629,58.8659,58.9541,50400.0
2014-07-30 11:10:00,66.85,66.89,66.85,66.89,15800.0,58.9453,58.9806,58.9453,58.9806,15800.0
2014-07-30 11:15:00,66.89,66.93,66.89,66.92,38000.0,58.9806,59.0158,58.9806,59.007,38000.0
2014-07-30 11:20:00,66.92,66.98,66.9,66.97,57500.0,59.007,59.0599,58.9894,59.0511,57500.0
2014-07-30 11:25:00,66.97,66.97,66.93,66.94,27200.0,59.0511,59.0511,59.0158,59.0246,27200.0
2014-07-30 11:30:00,66.94,66.95,66.92,66.94,30600.0,59.0246,59.0335,59.007,59.0246,30600.0
2014-07-30 11:35:00,66.93,66.93,66.88,66.88,14200.0,59.0158,59.0158,58.9717,58.9717,14200.0
2014-07-30 11:40:00,66.87,66.88,66.86,66.86,25300.0,58.9629,58.9717,58.9541,58.9541,25300.0
2014-07-30 11:45:00,66.85,66.86,66.8,66.8,40400.0,58.9453,58.9541,58.9012,58.9012,40400.0
2014-07-30 11:50:00,66.81,66.83,66.79,66.79,14900.0,58.91,58.9276,58.8924,58.8924,14900.0
2014-07-30 11:55:00,66.79,66.81,66.77,66.78,26700.0,58.8924,58.91,58.8747,58.8836,26700.0
2014-07-30 12:00:00,66.78,66.8,66.77,66.8,25100.0,58.8836,58.9012,58.8747,58.9012,25100.0
2014-07-30 12:05:00,66.8,66.8,66.72,66.75,41700.0,58.9012,58.9012,58.8307,58.8571,41700.0
2014-07-30 12:10:00,66.75,66.84,66.74,66.82,32800.0,58.8571,58.9365,58.8483,58.9188,32800.0
2014-07-30 12:15:00,66.81,66.81,66.79,66.79,15500.0,58.91,58.91,58.8924,58.8924,15500.0
2014-07-30 12:20:00,66.79,66.84,66.78,66.84,46900.0,58.8924,58.9365,58.8836,58.9365,46900.0
2014-07-30 12:25:00,66.84,66.84,66.82,66.83,11500.0,58.9365,58.9365,58.9188,58.9276,11500.0
2014-07-30 12:30:00,66.83,66.83,66.8,66.83,58600.0,58.9276,58.9276,58.9012,58.9276,58600.0
2014-07-30 12:35:00,66.84,66.91,66.84,66.89,24700.0,58.9365,58.9982,58.9365,58.9806,24700.0
2014-07-30 12:40:00,66.89,66.92,66.88,66.89,66800.0,58.9806,59.007,58.9717,58.9806,66800.0
2014-07-30 12:45:00,66.88,66.92,66.88,66.91,15200.0,58.9717,59.007,58.9717,58.9982,15200.0
2014-07-30 12:50:00,66.91,66.92,66.89,66.9,39800.0,58.9982,59.007,58.9806,58.9894,39800.0
2014-07-30 12:55:00,66.91,66.92,66.9,66.91,36300.0,58.9982,59.007,58.9894,58.9982,36300.0
2014-07-30 13:00:00,66.91,66.91,66.82,66.84,63400.0,58.9982,58.9982,58.9188,58.9365,63400.0
2014-07-30 13:05:00,66.84,66.88,66.82,66.83,71700.0,58.9365,58.9717,58.9188,58.9276,71700.0
2014-07-30 13:10:00,66.84,66.86,66.83,66.85,23800.0,58.9365,58.9541,58.9276,58.9453,23800.0
2014-07-30 13:15:00,66.84,66.84,66.79,66.8,37100.0,58.9365,58.9365,58.8924,58.9012,37100.0
2014-07-30 13:20:00,66.8,66.85,66.8,66.81,50600.0,58.9012,58.9453,58.9012,58.91,50600.0
2014-07-30 13:25:00,66.81,66.81,66.79,66.81,30800.0,58.91,58.91,58.8924,58.91,30800.0
2014-07-30 13:30:00,66.81,66.89,66.8,66.88,37800.0,58.91,58.9806,58.9012,58.9717,37800.0
2014-07-30 13:35:00,66.89,66.9,66.86,66.86,152100.0,58.9806,58.9894,58.9541,58.9541,152100.0
2014-07-30 13:40:00,66.87,66.9,66.84,66.9,90900.0,58.9629,58.9894,58.9365,58.9894,90900.0
2014-07-30 13:45:00,66.89,66.89,66.85,66.87,17500.0,58.9806,58.9806,58.9453,58.9629,17500.0
2014-07-30 13:50:00,66.88,66.89,66.86,66.86,16900.0,58.9717,58.9806,58.9541,58.9541,16900.0
2014-07-30 13:55:00,66.86,66.9,66.86,66.87,70000.0,58.9541,58.9894,58.9541,58.9629,70000.0
2014-07-30 14:00:00,66.88,67.02,66.78,66.92,110000.0,58.9717,59.0952,58.8836,59.007,110000.0
2014-07-30 14:05:00,66.92,67.02,66.91,66.98,178000.0,59.007,59.0952,58.9982,59.0599,178000.0
2014-07-30 14:10:00,66.99,67.11,66.98,67.09,177800.0,59.0687,59.1745,59.0599,59.1569,177800.0
2014-07-30 14:15:00,67.1,67.15,67.07,67.1,224800.0,59.1657,59.2098,59.1393,59.1657,224800.0
2014-07-30 14:20:00,67.1,67.11,67.0,67.04,182100.0,59.1657,59.1745,59.0775,59.1128,182100.0
2014-07-30 14:25:00,67.05,67.07,67.0,67.06,117600.0,59.1216,59.1393,59.0775,59.1304,117600.0
2014-07-30 14:30:00,67.06,67.08,67.0,67.02,134300.0,59.1304,59.1481,59.0775,59.0952,134300.0
2014-07-30 14:35:00,67.02,67.03,66.96,67.01,134500.0,59.0952,59.104,59.0423,59.0864,134500.0
2014-07-30 14:40:00,67.01,67.05,67.01,67.04,239400.0,59.0864,59.1216,59.0864,59.1128,239400.0
2014-07-30 14:45:00,67.04,67.05,66.94,66.99,731700.0,59.1128,59.1216,59.0246,59.0687,731700.0
2014-07-30 14:50:00,66.99,67.03,66.99,67.03,265600.0,59.0687,59.104,59.0687,59.104,265600.0
2014-07-30 14:55:00,67.04,67.04,67.0,67.03,250700.0,59.1128,59.1128,59.0775,59.104,250700.0
2014-07-30 15:00:00,67.04,67.04,66.95,67.0,350400.0,59.1128,59.1128,59.0335,59.0775,350400.0
2014-07-30 15:05:00,67.0,67.03,66.98,67.03,219800.0,59.0775,59.104,59.0599,59.104,219800.0
2014-07-30 15:10:00,67.03,67.05,66.98,67.01,281200.0,59.104,59.1216,59.0599,59.0864,281200.0
2014-07-30 15:15:00,67.01,67.09,67.0,67.08,287100.0,59.0864,59.1569,59.0775,59.1481,287100.0
2014-07-30 15:20:00,67.08,67.11,67.06,67.09,415200.0,59.1481,59.1745,59.1304,59.1569,415200.0
2014-07-30 15:25:00,67.08,67.11,67.07,67.09,478100.0,59.1481,59.1745,59.1393,59.1569,478100.0
2014-07-30 15:30:00,67.1,67.17,67.1,67.16,604900.0,59.1657,59.2274,59.1657,59.2186,604900.0
2014-07-30 15:35:00,67.16,67.16,67.13,67.15,605400.0,59.2186,59.2186,59.1922,59.2098,605400.0
2014-07-30 15:40:00,67.15,67.16,67.14,67.16,787700.0,59.2098,59.2186,59.201,59.2186,787700.0
2014-07-30 15:45:00,67.16,67.16,67.12,67.15,906300.0,59.2186,59.2186,59.1834,59.2098,906300.0
2014-07-30 15:50:00,67.15,67.17,67.14,67.17,1064500.0,59.2098,59.2274,59.201,59.2274,1064500.0
2014-07-30 15:55:00,67.17,67.18,67.14,67.15,1624700.0,59.2274,59.2363,59.201,59.2098,1624700.0
2014-07-31 09:30:00,66.65,66.65,66.38,66.6,112400.0,58.7689,58.7689,58.5309,58.7248,112400.0
2014-07-31 09:35:00,66.59,66.67,66.59,66.64,65700.0,58.716,58.7866,58.716,58.7601,65700.0
2014-07-31 09:40:00,66.64,66.67,66.57,66.61,212400.0,58.7601,58.7866,58.6984,58.7337,212400.0
2014-07-31 09:45:00,66.6,66.76,66.58,66.76,111400.0,58.7248,58.8659,58.7072,58.8659,111400.0
2014-07-31 09:50:00,66.75,66.75,66.65,66.68,68600.0,58.8571,58.8571,58.7689,58.7954,68600.0
2014-07-31 09:55:00,66.67,66.71,66.62,66.62,131900.0,58.7866,58.8218,58.7425,58.7425,131900.0
2014-07-31 10:00:00,66.6,66.63,66.53,66.62,119900.0,58.7248,58.7513,58.6631,58.7425,119900.0
2014-07-31 10:05:00,66.61,66.63,66.53,66.55,61400.0,58.7337,58.7513,58.6631,58.6808,61400.0
2014-07-31 10:10:00,66.55,66.65,66.55,66.61,52900.0,58.6808,58.7689,58.6808,58.7337,52900.0
2014-07-31 10:15:00,66.61,66.66,66.57,66.64,67300.0,58.7337,58.7777,58.6984,58.7601,67300.0
2014-07-31 10:20:00,66.63,66.64,66.57,66.6,35700.0,58.7513,58.7601,58.6984,58.7248,35700.0
2014-07-31 10:25:00,66.6,66.61,66.5,66.53,79700.0,58.7248,58.7337,58.6367,58.6631,79700.0
2014-07-31 10:30:00,66.53,66.55,66.44,66.44,106300.0,58.6631,58.6808,58.5838,58.5838,106300.0
2014-07-31 10:35:00,66.43,66.51,66.42,66.5,208800.0,58.5749,58.6455,58.5661,58.6367,208800.0
2014-07-31 10:40:00,66.49,66.51,66.46,66.5,54700.0,58.6278,58.6455,58.6014,58.6367,54700.0
2014-07-31 10:45:00,66.5,66.5,66.43,66.44,65900.0,58.6367,58.6367,58.5749,58.5838,65900.0
2014-07-31 10:50:00,66.43,66.46,66.38,66.38,59700.0,58.5749,58.6014,58.5309,58.5309,59700.0
2014-07-31 10:55:00,66.37,66.38,66.27,66.28,91600.0,58.522,58.5309,58.4339,58.4427,91600.0
2014-07-31 11:00:00,66.27,66.37,66.27,66.36,53200.0,58.4339,58.522,58.4339,58.5132,53200.0
2014-07-31 11:05:00,66.36,66.39,66.35,66.38,32700.0,58.5132,58.5397,58.5044,58.5309,32700.0
2014-07-31 11:10:00,66.37,66.38,66.32,66.32,30000.0,58.522,58.5309,58.478,58.478,30000.0
2014-07-31 11:15:00,66.32,66.32,66.27,66.29,42900.0,58.478,58.478,58.4339,58.4515,42900.0
2014-07-31 11:20:00,66.28,66.36,66.28,66.36,80400.0,58.4427,58.5132,58.4427,58.5132,80400.0
2014-07-31 11:25:00,66.36,66.36,66.27,66.28,32800.0,58.5132,58.5132,58.4339,58.4427,32800.0
2014-07-31 11:30:00,66.28,66.28,66.23,66.26,66100.0,58.4427,58.4427,58.3986,58.425,66100.0
2014-07-31 11:35:00,66.27,66.32,66.22,66.32,43900.0,58.4339,58.478,58.3898,58.478,43900.0
2014-07-31 11:40:00,66.31,66.34,66.26,66.26,31800.0,58.4691,58.4956,58.425,58.425,31800.0
2014-07-31 11:45:00,66.25,66.26,66.16,66.21,60400.0,58.4162,58.425,58.3369,58.381,60400.0
2014-07-31 11:50:00,66.2,66.2,66.1,66.14,45700.0,58.3721,58.3721,58.284,58.3192,45700.0
2014-07-31 11:55:00,66.14,66.15,66.08,66.1,90900.0,58.3192,58.3281,58.2663,58.284,90900.0
2014-07-31 12:00:00,66.11,66.15,66.07,66.15,69900.0,58.2928,58.3281,58.2575,58.3281,69900.0
2014-07-31 12:05:00,66.15,66.17,66.13,66.16,41700.0,58.3281,58.3457,58.3104,58.3369,41700.0
2014-07-31 12:10:00,66.15,66.16,66.08,66.11,52900.0,58.3281,58.3369,58.2663,58.2928,52900.0
2014-07-31 12:15:00,66.1,66.12,66.05,66.08,38800.0,58.284,58.3016,58.2399,58.2663,38800.0
2014-07-31 12:20:00,66.09,66.1,66.07,66.07,17900.0,58.2751,58.284,58.2575,58.2575,17900.0
2014-07-31 12:25:00,66.06,66.06,66.03,66.05,34600.0,58.2487,58.2487,58.2222,58.2399,34600.0
2014-07-31 12:30:00,66.05,66.1,66.05,66.1,34900.0,58.2399,58.284,58.2399,58.284,34900.0
2014-07-31 12:35:00,66.09,66.1,66.08,66.08,5100.0,58.2751,58.284,58.2663,58.2663,5100.0
2014-07-31 12:40:00,66.07,66.11,66.07,66.11,15500.0,58.2575,58.2928,58.2575,58.2928,15500.0
2014-07-31 12:45:00,66.1,66.13,66.09,66.13,23000.0,58.284,58.3104,58.2751,58.3104,23000.0
2014-07-31 12:50:00,66.14,66.16,66.12,66.16,58500.0,58.3192,58.3369,58.3016,58.3369,58500.0
2014-07-31 12:55:00,66.16,66.18,66.16,66.16,72000.0,58.3369,58.3545,58.3369,58.3369,72000.0
2014-07-31 13:00:00,66.16,66.17,66.14,66.16,22000.0,58.3369,58.3457,58.3192,58.3369,22000.0
2014-07-31 13:05:00,66.16,66.17,66.14,66.16,10800.0,58.3369,58.3457,58.3192,58.3369,10800.0
2014-07-31 13:10:00,66.15,66.17,66.14,66.17,88100.0,58.3281,58.3457,58.3192,58.3457,88100.0
2014-07-31 13:15:00,66.16,66.17,66.11,66.13,32600.0,58.3369,58.3457,58.2928,58.3104,32600.0
2014-07-31 13:20:00,66.14,66.14,66.07,66.07,41100.0,58.3192,58.3192,58.2575,58.2575,41100.0
2014-07-31 13:25:00,66.07,66.14,66.07,66.13,20600.0,58.2575,58.3192,58.2575,58.3104,20600.0
2014-07-31 13:30:00,66.13,66.19,66.12,66.19,29600.0,58.3104,58.3633,58.3016,58.3633,29600.0
2014-07-31 13:35:00,66.19,66.24,66.19,66.22,26700.0,58.3633,58.4074,58.3633,58.3898,26700.0
2014-07-31 13:40:00,66.23,66.23,66.15,66.16,25300.0,58.3986,58.3986,58.3281,58.3369,25300.0
2014-07-31 13:45:00,66.15,66.16,66.11,66.16,48800.0,58.3281,58.3369,58.2928,58.3369,48800.0
2014-07-31 13:50:00,66.16,66.17,66.12,66.14,25800.0,58.3369,58.3457,58.3016,58.3192,25800.0
2014-07-31 13:55:00,66.14,66.17,66.12,66.17,32000.0,58.3192,58.3457,58.3016,58.3457,32000.0
2014-07-31 14:00:00,66.16,66.17,66.13,66.15,15400.0,58.3369,58.3457,58.3104,58.3281,15400.0
2014-07-31 14:05:00,66.15,66.21,66.15,66.16,78600.0,58.3281,58.381,58.3281,58.3369,78600.0
2014-07-31 14:10:00,66.16,66.16,66.13,66.15,22900.0,58.3369,58.3369,58.3104,58.3281,22900.0
2014-07-31 14:15:00,66.15,66.17,66.12,66.13,178200.0,58.3281,58.3457,58.3016,58.3104,178200.0
2014-07-31 14:20:00,66.13,66.15,66.12,66.12,26400.0,58.3104,58.3281,58.3016,58.3016,26400.0
2014-07-31 14:25:00,66.13,66.19,66.12,66.19,36900.0,58.3104,58.3633,58.3016,58.3633,36900.0
2014-07-31 14:30:00,66.18,66.2,66.15,66.19,46700.0,58.3545,58.3721,58.3281,58.3633,46700.0
2014-07-31 14:35:00,66.18,66.18,66.12,66.14,45700.0,58.3545,58.3545,58.3016,58.3192,45700.0
2014-07-31 14:40:00,66.13,66.13,66.08,66.08,76200.0,58.3104,58.3104,58.2663,58.2663,76200.0
2014-07-31 14:45:00,66.08,66.09,65.99,66.05,95600.0,58.2663,58.2751,58.187,58.2399,95600.0
2014-07-31 14:50:00,66.05,66.08,66.02,66.03,71200.0,58.2399,58.2663,58.2134,58.2222,71200.0
2014-07-31 14:55:00,66.03,66.06,65.97,65.99,70200.0,58.2222,58.2487,58.1693,58.187,70200.0
2014-07-31 15:00:00,65.98,66.04,65.97,66.03,108100.0,58.1782,58.2311,58.1693,58.2222,108100.0
2014-07-31 15:05:00,66.03,66.07,66.0,66.0,69300.0,58.2222,58.2575,58.1958,58.1958,69300.0
2014-07-31 15:10:00,66.0,66.0,65.9,65.9,77400.0,58.1958,58.1958,58.1076,58.1076,77400.0
2014-07-31 15:15:00,65.9,65.94,65.89,65.91,85200.0,58.1076,58.1429,58.0988,58.1164,85200.0
2014-07-31 15:20:00,65.92,65.93,65.88,65.92,64400.0,58.1252,58.1341,58.09,58.1252,64400.0
2014-07-31 15:25:00,65.92,65.93,65.86,65.89,105800.0,58.1252,58.1341,58.0723,58.0988,105800.0
2014-07-31 15:30:00,65.89,65.94,65.88,65.92,141800.0,58.0988,58.1429,58.09,58.1252,141800.0
2014-07-31 15:35:00,65.92,66.02,65.9,66.0,107100.0,58.1252,58.2134,58.1076,58.1958,107100.0
2014-07-31 15:40:00,66.0,66.02,65.95,65.95,239800.0,58.1958,58.2134,58.1517,58.1517,239800.0
2014-07-31 15:45:00,65.95,65.96,65.91,65.94,334300.0,58.1517,58.1605,58.1164,58.1429,334300.0
2014-07-31 15:50:00,65.94,65.94,65.88,65.92,280100.0,58.1429,58.1429,58.09,58.1252,280100.0
2014-07-31 15:55:00,65.92,65.95,65.89,65.89,581200.0,58.1252,58.1517,58.0988,58.0988,581200.0
2014-08-01 09:30:00,65.76,65.95,65.36,65.93,127000.0,57.9842,58.1517,57.6315,58.1341,127000.0
2014-08-01 09:35:00,65.93,66.08,65.92,66.08,120600.0,58.1341,58.2663,58.1252,58.2663,120600.0
2014-08-01 09:40:00,66.08,66.11,65.98,65.98,69300.0,58.2663,58.2928,58.1782,58.1782,69300.0
2014-08-01 09:45:00,65.98,65.99,65.93,65.93,117000.0,58.1782,58.187,58.1341,58.1341,117000.0
2014-08-01 09:50:00,65.93,66.01,65.91,65.99,39600.0,58.1341,58.2046,58.1164,58.187,39600.0
2014-08-01 09:55:00,65.99,66.04,65.95,66.01,60600.0,58.187,58.2311,58.1517,58.2046,60600.0
2014-08-01 10:00:00,66.02,66.11,65.95,66.04,191000.0,58.2134,58.2928,58.1517,58.2311,191000.0
2014-08-01 10:05:00,66.04,66.04,65.98,66.0,75900.0,58.2311,58.2311,58.1782,58.1958,75900.0
2014-08-01 10:10:00,66.0,66.01,65.85,65.85,54000.0,58.1958,58.2046,58.0635,58.0635,54000.0
2014-08-01 10:15:00,65.85,65.88,65.77,65.77,81600.0,58.0635,58.09,57.993,57.993,81600.0
2014-08-01 10:20:00,65.77,65.87,65.76,65.86,168100.0,57.993,58.0812,57.9842,58.0723,168100.0
2014-08-01 10:25:00,65.86,65.93,65.84,65.92,74600.0,58.0723,58.1341,58.0547,58.1252,74600.0
2014-08-01 10:30:00,65.93,65.93,65.85,65.87,47900.0,58.1341,58.1341,58.0635,58.0812,47900.0
2014-08-01 10:35:00,65.86,65.94,65.84,65.91,49100.0,58.0723,58.1429,58.0547,58.1164,49100.0
2014-08-01 10:40:00,65.91,65.94,65.88,65.88,48900.0,58.1164,58.1429,58.09,58.09,48900.0
2014-08-01 10:45:00,65.88,65.89,65.79,65.79,66100.0,58.09,58.0988,58.0106,58.0106,66100.0
2014-08-01 10:50:00,65.79,65.83,65.77,65.8,27700.0,58.0106,58.0459,57.993,58.0194,27700.0
2014-08-01 10:55:00,65.8,65.8,65.73,65.77,40000.0,58.0194,58.0194,57.9577,57.993,40000.0
2014-08-01 11:00:00,65.76,65.79,65.72,65.72,48900.0,57.9842,58.0106,57.9489,57.9489,48900.0
2014-08-01 11:05:00,65.71,65.73,65.65,65.68,91700.0,57.9401,57.9577,57.8872,57.9136,91700.0
2014-08-01 11:10:00,65.67,65.7,65.63,65.69,87100.0,57.9048,57.9313,57.8695,57.9224,87100.0
2014-08-01 11:15:00,65.69,65.7,65.62,65.64,58400.0,57.9224,57.9313,57.8607,57.8784,58400.0
2014-08-01 11:20:00,65.64,65.7,65.64,65.7,90200.0,57.8784,57.9313,57.8784,57.9313,90200.0
2014-08-01 11:25:00,65.7,65.71,65.67,65.68,76900.0,57.9313,57.9401,57.9048,57.9136,76900.0
2014-08-01 11:30:00,65.68,65.72,65.64,65.64,28800.0,57.9136,57.9489,57.8784,57.8784,28800.0
2014-08-01 11:35:00,65.63,65.65,65.57,65.58,40800.0,57.8695,57.8872,57.8166,57.8255,40800.0
2014-08-01 11:40:00,65.57,65.6,65.53,65.54,36600.0,57.8166,57.8431,57.7814,57.7902,36600.0
2014-08-01 11:45:00,65.53,65.58,65.49,65.5,60500.0,57.7814,57.8255,57.7461,57.7549,60500.0
2014-08-01 11:50:00,65.5,65.51,65.43,65.44,57700.0,57.7549,57.7637,57.6932,57.702,57700.0
2014-08-01 11:55:00,65.43,65.46,65.4,65.44,59000.0,57.6932,57.7196,57.6667,57.702,59000.0
2014-08-01 12:00:00,65.44,65.52,65.44,65.52,42400.0,57.702,57.7725,57.702,57.7725,42400.0
2014-08-01 12:05:00,65.52,65.52,65.44,65.46,26800.0,57.7725,57.7725,57.702,57.7196,26800.0
2014-08-01 12:10:00,65.46,65.49,65.43,65.47,80500.0,57.7196,57.7461,57.6932,57.7285,80500.0
2014-08-01 12:15:00,65.47,65.57,65.45,65.54,50600.0,57.7285,57.8166,57.7108,57.7902,50600.0
2014-08-01 12:20:00,65.54,65.57,65.53,65.54,23200.0,57.7902,57.8166,57.7814,57.7902,23200.0
2014-08-01 12:25:00,65.55,65.55,65.45,65.47,37800.0,57.799,57.799,57.7108,57.7285,37800.0
2014-08-01 12:30:00,65.47,65.5,65.47,65.48,26700.0,57.7285,57.7549,57.7285,57.7373,26700.0
2014-08-01 12:35:00,65.46,65.47,65.41,65.41,35400.0,57.7196,57.7285,57.6756,57.6756,35400.0
2014-08-01 12:40:00,65.42,65.46,65.42,65.44,40200.0,57.6844,57.7196,57.6844,57.702,40200.0
2014-08-01 12:45:00,65.43,65.44,65.37,65.38,57300.0,57.6932,57.702,57.6403,57.6491,57300.0
2014-08-01 12:50:00,65.37,65.45,65.35,65.45,183100.0,57.6403,57.7108,57.6226,57.7108,183100.0
2014-08-01 12:55:00,65.46,65.51,65.46,65.46,66100.0,57.7196,57.7637,57.7196,57.7196,66100.0
2014-08-01 13:00:00,65.47,65.49,65.39,65.42,54000.0,57.7285,57.7461,57.6579,57.6844,54000.0
2014-08-01 13:05:00,65.42,65.45,65.39,65.45,73700.0,57.6844,57.7108,57.6579,57.7108,73700.0
2014-08-01 13:10:00,65.45,65.49,65.44,65.49,12700.0,57.7108,57.7461,57.702,57.7461,12700.0
2014-08-01 13:15:00,65.49,65.53,65.44,65.5,302200.0,57.7461,57.7814,57.702,57.7549,302200.0
2014-08-01 13:20:00,65.5,65.53,65.46,65.5,62100.0,57.7549,57.7814,57.7196,57.7549,62100.0
2014-08-01 13:25:00,65.5,65.68,65.49,65.68,76000.0,57.7549,57.9136,57.7461,57.9136,76000.0
2014-08-01 13:30:00,65.69,65.7,65.61,65.62,67600.0,57.9224,57.9313,57.8519,57.8607,67600.0
2014-08-01 13:35:00,65.62,65.69,65.61,65.68,74500.0,57.8607,57.9224,57.8519,57.9136,74500.0
2014-08-01 13:40:00,65.68,65.72,65.64,65.69,128300.0,57.9136,57.9489,57.8784,57.9224,128300.0
2014-08-01 13:45:00,65.69,65.73,65.66,65.71,73200.0,57.9224,57.9577,57.896,57.9401,73200.0
2014-08-01 13:50:00,65.71,65.72,65.65,65.7,52500.0,57.9401,57.9489,57.8872,57.9313,52500.0
2014-08-01 13:55:00,65.7,65.74,65.65,65.73,48600.0,57.9313,57.9665,57.8872,57.9577,48600.0
2014-08-01 14:00:00,65.73,65.77,65.68,65.69,73100.0,57.9577,57.993,57.9136,57.9224,73100.0
2014-08-01 14:05:00,65.7,65.79,65.68,65.79,216500.0,57.9313,58.0106,57.9136,58.0106,216500.0
2014-08-01 14:10:00,65.79,65.8,65.76,65.78,70800.0,58.0106,58.0194,57.9842,58.0018,70800.0
2014-08-01 14:15:00,65.78,65.82,65.77,65.8,28100.0,58.0018,58.0371,57.993,58.0194,28100.0
2014-08-01 14:20:00,65.81,65.81,65.74,65.75,73800.0,58.0283,58.0283,57.9665,57.9754,73800.0
2014-08-01 14:25:00,65.75,65.75,65.7,65.7,50000.0,57.9754,57.9754,57.9313,57.9313,50000.0
2014-08-01 14:30:00,65.71,65.74,65.71,65.73,20900.0,57.9401,57.9665,57.9401,57.9577,20900.0
2014-08-01 14:35:00,65.72,65.75,65.7,65.75,22500.0,57.9489,57.9754,57.9313,57.9754,22500.0
2014-08-01 14:40:00,65.76,65.76,65.72,65.73,31000.0,57.9842,57.9842,57.9489,57.9577,31000.0
2014-08-01 14:45:00,65.73,65.73,65.67,65.67,72100.0,57.9577,57.9577,57.9048,57.9048,72100.0
2014-08-01 14:50:00,65.66,65.69,65.63,65.63,38900.0,57.896,57.9224,57.8695,57.8695,38900.0
2014-08-01 14:55:00,65.63,65.68,65.62,65.67,32900.0,57.8695,57.9136,57.8607,57.9048,32900.0
2014-08-01 15:00:00,65.67,65.71,65.65,65.7,27400.0,57.9048,57.9401,57.8872,57.9313,27400.0
2014-08-01 15:05:00,65.7,65.74,65.69,65.71,71700.0,57.9313,57.9665,57.9224,57.9401,71700.0
2014-08-01 15:10:00,65.72,65.74,65.69,65.71,54000.0,57.9489,57.9665,57.9224,57.9401,54000.0
2014-08-01 15:15:00,65.71,65.76,65.7,65.75,60300.0,57.9401,57.9842,57.9313,57.9754,60300.0
2014-08-01 15:20:00,65.76,65.79,65.76,65.76,30300.0,57.9842,58.0106,57.9842,57.9842,30300.0
2014-08-01 15:25:00,65.76,65.77,65.71,65.71,36800.0,57.9842,57.993,57.9401,57.9401,36800.0
2014-08-01 15:30:00,65.72,65.73,65.68,65.69,135900.0,57.9489,57.9577,57.9136,57.9224,135900.0
2014-08-01 15:35:00,65.7,65.73,65.69,65.71,142500.0,57.9313,57.9577,57.9224,57.9401,142500.0
2014-08-01 15:40:00,65.71,65.72,65.69,65.69,78700.0,57.9401,57.9489,57.9224,57.9224,78700.0
2014-08-01 15:45:00,65.69,65.69,65.64,65.66,83300.0,57.9224,57.9224,57.8784,57.896,83300.0
2014-08-01 15:50:00,65.66,65.67,65.6,65.66,143500.0,57.896,57.9048,57.8431,57.896,143500.0
2014-08-01 15:55:00,65.66,65.69,65.63,65.64,303600.0,57.896,57.9224,57.8695,57.8784,303600.0
2014-08-04 09:30:00,65.82,65.88,65.77,65.81,58900.0,58.0371,58.09,57.993,58.0283,58900.0
2014-08-04 09:35:00,65.81,65.95,65.81,65.94,555000.0,58.0283,58.1517,58.0283,58.1429,555000.0
2014-08-04 09:40:00,65.93,65.95,65.86,65.91,645500.0,58.1341,58.1517,58.0723,58.1164,645500.0
2014-08-04 09:45:00,65.91,66.02,65.9,65.99,108800.0,58.1164,58.2134,58.1076,58.187,108800.0
2014-08-04 09:50:00,65.99,66.07,65.97,66.06,56300.0,58.187,58.2575,58.1693,58.2487,56300.0
2014-08-04 09:55:00,66.07,66.08,66.0,66.03,63500.0,58.2575,58.2663,58.1958,58.2222,63500.0
2014-08-04 10:00:00,66.01,66.06,65.95,66.04,472300.0,58.2046,58.2487,58.1517,58.2311,472300.0
2014-08-04 10:05:00,66.05,66.09,66.04,66.05,264200.0,58.2399,58.2751,58.2311,58.2399,264200.0
2014-08-04 10:10:00,66.05,66.08,65.95,66.0,147500.0,58.2399,58.2663,58.1517,58.1958,147500.0
2014-08-04 10:15:00,66.0,66.02,65.92,65.97,201800.0,58.1958,58.2134,58.1252,58.1693,201800.0
2014-08-04 10:20:00,65.97,66.04,65.96,66.03,326600.0,58.1693,58.2311,58.1605,58.2222,326600.0
2014-08-04 10:25:00,66.03,66.07,66.01,66.04,165500.0,58.2222,58.2575,58.2046,58.2311,165500.0
2014-08-04 10:30:00,66.04,66.06,65.99,65.99,300800.0,58.2311,58.2487,58.187,58.187,300800.0
2014-08-04 10:35:00,65.99,66.0,65.93,65.97,205300.0,58.187,58.1958,58.1341,58.1693,205300.0
2014-08-04 10:40:00,65.97,65.97,65.92,65.94,118700.0,58.1693,58.1693,58.1252,58.1429,118700.0
2014-08-04 10:45:00,65.94,65.94,65.88,65.93,97700.0,58.1429,58.1429,58.09,58.1341,97700.0
2014-08-04 10:50:00,65.92,65.96,65.9,65.96,131800.0,58.1252,58.1605,58.1076,58.1605,131800.0
2014-08-04 10:55:00,65.96,65.96,65.83,65.86,109600.0,58.1605,58.1605,58.0459,58.0723,109600.0
2014-08-04 11:00:00,65.86,65.88,65.8,65.8,121500.0,58.0723,58.09,58.0194,58.0194,121500.0
2014-08-04 11:05:00,65.81,65.91,65.81,65.91,190600.0,58.0283,58.1164,58.0283,58.1164,190600.0
2014-08-04 11:10:00,65.91,65.96,65.88,65.95,104400.0,58.1164,58.1605,58.09,58.1517,104400.0
2014-08-04 11:15:00,65.95,65.97,65.92,65.94,214200.0,58.1517,58.1693,58.1252,58.1429,214200.0
2014-08-04 11:20:00,65.94,66.02,65.92,65.98,49100.0,58.1429,58.2134,58.1252,58.1782,49100.0
2014-08-04 11:25:00,65.98,66.06,65.97,66.06,524700.0,58.1782,58.2487,58.1693,58.2487,524700.0
2014-08-04 11:30:00,66.06,66.08,66.0,66.07,107300.0,58.2487,58.2663,58.1958,58.2575,107300.0
2014-08-04 11:35:00,66.06,66.09,66.02,66.08,287800.0,58.2487,58.2751,58.2134,58.2663,287800.0
2014-08-04 11:40:00,66.07,66.07,66.0,66.0,144100.0,58.2575,58.2575,58.1958,58.1958,144100.0
2014-08-04 11:45:00,66.0,66.05,65.98,66.05,70900.0,58.1958,58.2399,58.1782,58.2399,70900.0
2014-08-04 11:50:00,66.05,66.07,66.03,66.07,35000.0,58.2399,58.2575,58.2222,58.2575,35000.0
2014-08-04 11:55:00,66.07,66.1,66.06,66.09,51900.0,58.2575,58.284,58.2487,58.2751,51900.0
2014-08-04 12:00:00,66.08,66.09,66.05,66.06,38400.0,58.2663,58.2751,58.2399,58.2487,38400.0
2014-08-04 12:05:00,66.07,66.09,66.06,66.09,23800.0,58.2575,58.2751,58.2487,58.2751,23800.0
2014-08-04 12:10:00,66.09,66.12,66.07,66.11,90700.0,58.2751,58.3016,58.2575,58.2928,90700.0
2014-08-04 12:15:00,66.12,66.14,66.09,66.14,40900.0,58.3016,58.3192,58.2751,58.3192,40900.0
2014-08-04 12:20:00,66.14,66.21,66.12,66.21,57900.0,58.3192,58.381,58.3016,58.381,57900.0
2014-08-04 12:25:00,66.21,66.24,66.19,66.23,91200.0,58.381,58.4074,58.3633,58.3986,91200.0
2014-08-04 12:30:00,66.23,66.25,66.21,66.25,257100.0,58.3986,58.4162,58.381,58.4162,257100.0
2014-08-04 12:35:00,66.25,66.25,66.2,66.22,73500.0,58.4162,58.4162,58.3721,58.3898,73500.0
2014-08-04 12:40:00,66.22,66.28,66.21,66.26,82600.0,58.3898,58.4427,58.381,58.425,82600.0
2014-08-04 12:45:00,66.26,66.27,66.22,66.22,66600.0,58.425,58.4339,58.3898,58.3898,66600.0
2014-08-04 12:50:00,66.22,66.27,66.22,66.25,46300.0,58.3898,58.4339,58.3898,58.4162,46300.0
2014-08-04 12:55:00,66.26,66.26,66.22,66.22,78300.0,58.425,58.425,58.3898,58.3898,78300.0
2014-08-04 13:00:00,66.22,66.26,66.2,66.21,103400.0,58.3898,58.425,58.3721,58.381,103400.0
2014-08-04 13:05:00,66.21,66.22,66.19,66.19,18800.0,58.381,58.3898,58.3633,58.3633,18800.0
2014-08-04 13:10:00,66.19,66.19,66.12,66.12,16900.0,58.3633,58.3633,58.3016,58.3016,16900.0
2014-08-04 13:15:00,66.12,66.13,66.11,66.12,88600.0,58.3016,58.3104,58.2928,58.3016,88600.0
2014-08-04 13:20:00,66.13,66.16,66.13,66.15,33800.0,58.3104,58.3369,58.3104,58.3281,33800.0
2014-08-04 13:25:00,66.16,66.18,66.13,66.13,58300.0,58.3369,58.3545,58.3104,58.3104,58300.0
2014-08-04 13:30:00,66.13,66.19,66.12,66.17,38400.0,58.3104,58.3633,58.3016,58.3457,38400.0
2014-08-04 13:35:00,66.16,66.2,66.16,66.19,106500.0,58.3369,58.3721,58.3369,58.3633,106500.0
2014-08-04 13:40:00,66.19,66.23,66.17,66.22,223400.0,58.3633,58.3986,58.3457,58.3898,223400.0
2014-08-04 13:45:00,66.22,66.26,66.19,66.23,152000.0,58.3898,58.425,58.3633,58.3986,152000.0
2014-08-04 13:50:00,66.24,66.26,66.21,66.21,20600.0,58.4074,58.425,58.381,58.381,20600.0
2014-08-04 13:55:00,66.21,66.23,66.19,66.21,51200.0,58.381,58.3986,58.3633,58.381,51200.0
2014-08-04 14:00:00,66.21,66.22,66.2,66.22,24200.0,58.381,58.3898,58.3721,58.3898,24200.0
2014-08-04 14:05:00,66.23,66.23,66.19,66.19,41500.0,58.3986,58.3986,58.3633,58.3633,41500.0
2014-08-04 14:10:00,66.19,66.2,66.17,66.19,57200.0,58.3633,58.3721,58.3457,58.3633,57200.0
2014-08-04 14:15:00,66.2,66.2,66.18,66.18,112500.0,58.3721,58.3721,58.3545,58.3545,112500.0
2014-08-04 14:20:00,66.17,66.18,66.15,66.17,53500.0,58.3457,58.3545,58.3281,58.3457,53500.0
2014-08-04 14:25:00,66.17,66.2,66.16,66.19,102000.0,58.3457,58.3721,58.3369,58.3633,102000.0
2014-08-04 14:30:00,66.2,66.22,66.19,66.21,45900.0,58.3721,58.3898,58.3633,58.381,45900.0
2014-08-04 14:35:00,66.21,66.26,66.21,66.25,68000.0,58.381,58.425,58.381,58.4162,68000.0
2014-08-04 14:40:00,66.25,66.27,66.24,66.27,91000.0,58.4162,58.4339,58.4074,58.4339,91000.0
2014-08-04 14:45:00,66.27,66.33,66.27,66.32,41400.0,58.4339,58.4868,58.4339,58.478,41400.0
2014-08-04 14:50:00,66.33,66.37,66.33,66.34,50100.0,58.4868,58.522,58.4868,58.4956,50100.0
2014-08-04 14:55:00,66.34,66.37,66.34,66.36,55500.0,58.4956,58.522,58.4956,58.5132,55500.0
2014-08-04 15:00:00,66.36,66.42,66.35,66.38,110900.0,58.5132,58.5661,58.5044,58.5309,110900.0
2014-08-04 15:05:00,66.38,66.38,66.34,66.35,80700.0,58.5309,58.5309,58.4956,58.5044,80700.0
2014-08-04 15:10:00,66.35,66.39,66.34,66.38,81300.0,58.5044,58.5397,58.4956,58.5309,81300.0
2014-08-04 15:15:00,66.38,66.42,66.38,66.42,80300.0,58.5309,58.5661,58.5309,58.5661,80300.0
2014-08-04 15:20:00,66.42,66.44,66.38,66.38,100900.0,58.5661,58.5838,58.5309,58.5309,100900.0
2014-08-04 15:25:00,66.38,66.42,66.37,66.4,118500.0,58.5309,58.5661,58.522,58.5485,118500.0
2014-08-04 15:30:00,66.41,66.43,66.39,66.4,221700.0,58.5573,58.5749,58.5397,58.5485,221700.0
2014-08-04 15:35:00,66.4,66.48,66.4,66.47,751100.0,58.5485,58.619,58.5485,58.6102,751100.0
2014-08-04 15:40:00,66.47,66.5,66.47,66.48,182100.0,58.6102,58.6367,58.6102,58.619,182100.0
2014-08-04 15:45:00,66.48,66.48,66.42,66.43,220800.0,58.619,58.619,58.5661,58.5749,220800.0
2014-08-04 15:50:00,66.43,66.44,66.39,66.39,371400.0,58.5749,58.5838,58.5397,58.5397,371400.0
2014-08-04 15:55:00,66.39,66.4,66.3,66.31,429900.0,58.5397,58.5485,58.4603,58.4691,429900.0
2014-08-05 09:30:00,66.0,66.13,65.89,65.95,107200.0,58.1958,58.3104,58.0988,58.1517,107200.0
2014-08-05 09:35:00,65.95,66.11,65.93,66.1,72900.0,58.1517,58.2928,58.1341,58.284,72900.0
2014-08-05 09:40:00,66.11,66.12,66.06,66.09,63100.0,58.2928,58.3016,58.2487,58.2751,63100.0
2014-08-05 09:45:00,66.1,66.12,66.0,66.01,244700.0,58.284,58.3016,58.1958,58.2046,244700.0
2014-08-05 09:50:00,66.01,66.04,65.99,66.01,799200.0,58.2046,58.2311,58.187,58.2046,799200.0
2014-08-05 09:55:00,66.01,66.1,65.99,66.09,454100.0,58.2046,58.284,58.187,58.2751,454100.0
2014-08-05 10:00:00,66.1,66.15,66.02,66.05,657400.0,58.284,58.3281,58.2134,58.2399,657400.0
2014-08-05 10:05:00,66.05,66.13,66.02,66.12,148800.0,58.2399,58.3104,58.2134,58.3016,148800.0
2014-08-05 10:10:00,66.12,66.19,66.11,66.11,119500.0,58.3016,58.3633,58.2928,58.2928,119500.0
2014-08-05 10:15:00,66.11,66.19,66.08,66.11,109300.0,58.2928,58.3633,58.2663,58.2928,109300.0
2014-08-05 10:20:00,66.11,66.22,66.11,66.21,80400.0,58.2928,58.3898,58.2928,58.381,80400.0
2014-08-05 10:25:00,66.21,66.22,66.17,66.22,72600.0,58.381,58.3898,58.3457,58.3898,72600.0
2014-08-05 10:30:00,66.21,66.32,66.19,66.3,142500.0,58.381,58.478,58.3633,58.4603,142500.0
2014-08-05 10:35:00,66.3,66.3,66.22,66.26,73800.0,58.4603,58.4603,58.3898,58.425,73800.0
2014-08-05 10:40:00,66.25,66.29,66.23,66.23,52500.0,58.4162,58.4515,58.3986,58.3986,52500.0
2014-08-05 10:45:00,66.22,66.29,66.22,66.29,59000.0,58.3898,58.4515,58.3898,58.4515,59000.0
2014-08-05 10:50:00,66.3,66.3,66.2,66.23,57400.0,58.4603,58.4603,58.3721,58.3986,57400.0
2014-08-05 10:55:00,66.23,66.23,66.13,66.16,133800.0,58.3986,58.3986,58.3104,58.3369,133800.0
2014-08-05 11:00:00,66.17,66.17,66.08,66.11,98200.0,58.3457,58.3457,58.2663,58.2928,98200.0
2014-08-05 11:05:00,66.1,66.17,66.1,66.1,92200.0,58.284,58.3457,58.284,58.284,92200.0
2014-08-05 11:10:00,66.11,66.22,66.1,66.21,90200.0,58.2928,58.3898,58.284,58.381,90200.0
2014-08-05 11:15:00,66.21,66.26,66.2,66.25,118600.0,58.381,58.425,58.3721,58.4162,118600.0
2014-08-05 11:20:00,66.24,66.28,66.22,66.24,181000.0,58.4074,58.4427,58.3898,58.4074,181000.0
2014-08-05 11:25:00,66.23,66.23,66.17,66.17,103100.0,58.3986,58.3986,58.3457,58.3457,103100.0
2014-08-05 11:30:00,66.18,66.23,66.17,66.17,56300.0,58.3545,58.3986,58.3457,58.3457,56300.0
2014-08-05 11:35:00,66.17,66.19,66.16,66.18,62800.0,58.3457,58.3633,58.3369,58.3545,62800.0
2014-08-05 11:40:00,66.18,66.21,66.16,66.19,58900.0,58.3545,58.381,58.3369,58.3633,58900.0
2014-08-05 11:45:00,66.18,66.19,66.11,66.12,31300.0,58.3545,58.3633,58.2928,58.3016,31300.0
2014-08-05 11:50:00,66.12,66.17,66.12,66.15,50300.0,58.3016,58.3457,58.3016,58.3281,50300.0
2014-08-05 11:55:00,66.15,66.25,66.15,66.19,121700.0,58.3281,58.4162,58.3281,58.3633,121700.0
2014-08-05 12:00:00,66.19,66.25,66.19,66.2,108500.0,58.3633,58.4162,58.3633,58.3721,108500.0
2014-08-05 12:05:00,66.2,66.2,66.15,66.19,77500.0,58.3721,58.3721,58.3281,58.3633,77500.0
2014-08-05 12:10:00,66.19,66.21,66.18,66.21,75600.0,58.3633,58.381,58.3545,58.381,75600.0
2014-08-05 12:15:00,66.21,66.26,66.2,66.26,101500.0,58.381,58.425,58.3721,58.425,101500.0
2014-08-05 12:20:00,66.26,66.28,66.16,66.16,147000.0,58.425,58.4427,58.3369,58.3369,147000.0
2014-08-05 12:25:00,66.15,66.2,66.14,66.19,94500.0,58.3281,58.3721,58.3192,58.3633,94500.0
2014-08-05 12:30:00,66.19,66.24,66.17,66.23,77400.0,58.3633,58.4074,58.3457,58.3986,77400.0
2014-08-05 12:35:00,66.23,66.23,66.13,66.17,238500.0,58.3986,58.3986,58.3104,58.3457,238500.0
2014-08-05 12:40:00,66.17,66.19,66.14,66.16,76100.0,58.3457,58.3633,58.3192,58.3369,76100.0
2014-08-05 12:45:00,66.16,66.22,66.16,66.2,57700.0,58.3369,58.3898,58.3369,58.3721,57700.0
2014-08-05 12:50:00,66.2,66.21,66.18,66.21,22700.0,58.3721,58.381,58.3545,58.381,22700.0
2014-08-05 12:55:00,66.22,66.23,66.18,66.22,63200.0,58.3898,58.3986,58.3545,58.3898,63200.0
2014-08-05 13:00:00,66.23,66.23,66.15,66.15,20400.0,58.3986,58.3986,58.3281,58.3281,20400.0
2014-08-05 13:05:00,66.15,66.19,66.15,66.16,143800.0,58.3281,58.3633,58.3281,58.3369,143800.0
2014-08-05 13:10:00,66.15,66.18,66.14,66.16,41100.0,58.3281,58.3545,58.3192,58.3369,41100.0
2014-08-05 13:15:00,66.17,66.21,66.15,66.2,43300.0,58.3457,58.381,58.3281,58.3721,43300.0
2014-08-05 13:20:00,66.21,66.21,66.17,66.18,19200.0,58.381,58.381,58.3457,58.3545,19200.0
2014-08-05 13:25:00,66.18,66.21,66.17,66.19,27500.0,58.3545,58.381,58.3457,58.3633,27500.0
2014-08-05 13:30:00,66.18,66.18,66.13,66.15,35600.0,58.3545,58.3545,58.3104,58.3281,35600.0
2014-08-05 13:35:00,66.15,66.16,65.88,65.88,165400.0,58.3281,58.3369,58.09,58.09,165400.0
2014-08-05 13:40:00,65.88,65.93,65.73,65.79,259100.0,58.09,58.1341,57.9577,58.0106,259100.0
2014-08-05 13:45:00,65.78,65.9,65.77,65.86,127400.0,58.0018,58.1076,57.993,58.0723,127400.0
2014-08-05 13:50:00,65.86,65.87,65.79,65.86,80100.0,58.0723,58.0812,58.0106,58.0723,80100.0
2014-08-05 13:55:00,65.87,65.89,65.79,65.79,94300.0,58.0812,58.0988,58.0106,58.0106,94300.0
2014-08-05 14:00:00,65.78,65.83,65.73,65.78,208600.0,58.0018,58.0459,57.9577,58.0018,208600.0
2014-08-05 14:05:00,65.77,65.78,65.6,65.61,106100.0,57.993,58.0018,57.8431,57.8519,106100.0
2014-08-05 14:10:00,65.62,65.75,65.62,65.75,88900.0,57.8607,57.9754,57.8607,57.9754,88900.0
2014-08-05 14:15:00,65.75,65.76,65.66,65.71,109300.0,57.9754,57.9842,57.896,57.9401,109300.0
2014-08-05 14:20:00,65.71,65.78,65.7,65.72,122600.0,57.9401,58.0018,57.9313,57.9489,122600.0
2014-08-05 14:25:00,65.72,65.8,65.69,65.8,63400.0,57.9489,58.0194,57.9224,58.0194,63400.0
2014-08-05 14:30:00,65.8,65.89,65.8,65.84,65900.0,58.0194,58.0988,58.0194,58.0547,65900.0
2014-08-05 14:35:00,65.84,65.86,65.79,65.79,88000.0,58.0547,58.0723,58.0106,58.0106,88000.0
2014-08-05 14:40:00,65.78,65.8,65.74,65.75,96800.0,58.0018,58.0194,57.9665,57.9754,96800.0
2014-08-05 14:45:00,65.77,65.8,65.74,65.76,74000.0,57.993,58.0194,57.9665,57.9842,74000.0
2014-08-05 14:50:00,65.77,65.77,65.72,65.74,70200.0,57.993,57.993,57.9489,57.9665,70200.0
2014-08-05 14:55:00,65.74,65.79,65.71,65.72,56100.0,57.9665,58.0106,57.9401,57.9489,56100.0
2014-08-05 15:00:00,65.71,65.72,65.69,65.7,44700.0,57.9401,57.9489,57.9224,57.9313,44700.0
2014-08-05 15:05:00,65.68,65.72,65.64,65.65,59400.0,57.9136,57.9489,57.8784,57.8872,59400.0
2014-08-05 15:10:00,65.65,65.69,65.61,65.65,85800.0,57.8872,57.9224,57.8519,57.8872,85800.0
2014-08-05 15:15:00,65.65,65.74,65.64,65.73,192600.0,57.8872,57.9665,57.8784,57.9577,192600.0
2014-08-05 15:20:00,65.73,65.76,65.69,65.74,53200.0,57.9577,57.9842,57.9224,57.9665,53200.0
2014-08-05 15:25:00,65.74,65.75,65.67,65.68,86600.0,57.9665,57.9754,57.9048,57.9136,86600.0
2014-08-05 15:30:00,65.69,65.8,65.69,65.78,86100.0,57.9224,58.0194,57.9224,58.0018,86100.0
2014-08-05 15:35:00,65.79,65.89,65.79,65.83,64900.0,58.0106,58.0988,58.0106,58.0459,64900.0
2014-08-05 15:40:00,65.84,65.86,65.81,65.84,62000.0,58.0547,58.0723,58.0283,58.0547,62000.0
2014-08-05 15:45:00,65.85,65.88,65.8,65.83,92300.0,58.0635,58.09,58.0194,58.0459,92300.0
2014-08-05 15:50:00,65.82,65.86,65.81,65.81,120200.0,58.0371,58.0723,58.0283,58.0283,120200.0
2014-08-05 15:55:00,65.81,65.9,65.81,65.84,271900.0,58.0283,58.1076,58.0283,58.0547,271900.0
2014-08-06 09:30:00,65.37,65.48,65.33,65.48,136600.0,57.6403,57.7373,57.605,57.7373,136600.0
2014-08-06 09:35:00,65.49,65.56,65.49,65.51,197600.0,57.7461,57.8078,57.7461,57.7637,197600.0
2014-08-06 09:40:00,65.51,65.61,65.48,65.59,159400.0,57.7637,57.8519,57.7373,57.8343,159400.0
2014-08-06 09:45:00,65.6,65.7,65.55,65.66,173100.0,57.8431,57.9313,57.799,57.896,173100.0
2014-08-06 09:50:00,65.66,65.67,65.61,65.61,543400.0,57.896,57.9048,57.8519,57.8519,543400.0
2014-08-06 09:55:00,65.62,65.65,65.59,65.63,498300.0,57.8607,57.8872,57.8343,57.8695,498300.0
2014-08-06 10:00:00,65.63,65.75,65.63,65.75,97600.0,57.8695,57.9754,57.8695,57.9754,97600.0
2014-08-06 10:05:00,65.76,65.82,65.72,65.79,408100.0,57.9842,58.0371,57.9489,58.0106,408100.0
2014-08-06 10:10:00,65.8,65.8,65.74,65.75,144200.0,58.0194,58.0194,57.9665,57.9754,144200.0
2014-08-06 10:15:00,65.76,65.78,65.69,65.71,402800.0,57.9842,58.0018,57.9224,57.9401,402800.0
2014-08-06 10:20:00,65.71,65.84,65.7,65.84,134300.0,57.9401,58.0547,57.9313,58.0547,134300.0
2014-08-06 10:25:00,65.84,65.89,65.83,65.89,145300.0,58.0547,58.0988,58.0459,58.0988,145300.0
2014-08-06 10:30:00,65.9,65.92,65.82,65.83,102100.0,58.1076,58.1252,58.0371,58.0459,102100.0
2014-08-06 10:35:00,65.83,65.84,65.78,65.82,89600.0,58.0459,58.0547,58.0018,58.0371,89600.0
2014-08-06 10:40:00,65.82,65.84,65.78,65.83,169700.0,58.0371,58.0547,58.0018,58.0459,169700.0
2014-08-06 10:45:00,65.84,65.86,65.81,65.83,88600.0,58.0547,58.0723,58.0283,58.0459,88600.0
2014-08-06 10:50:00,65.83,65.87,65.83,65.86,70900.0,58.0459,58.0812,58.0459,58.0723,70900.0
2014-08-06 10:55:00,65.86,65.92,65.84,65.92,154500.0,58.0723,58.1252,58.0547,58.1252,154500.0
2014-08-06 11:00:00,65.91,65.94,65.89,65.9,78600.0,58.1164,58.1429,58.0988,58.1076,78600.0
2014-08-06 11:05:00,65.91,65.95,65.88,65.88,124100.0,58.1164,58.1517,58.09,58.09,124100.0
2014-08-06 11:10:00,65.89,65.9,65.84,65.85,112500.0,58.0988,58.1076,58.0547,58.0635,112500.0
2014-08-06 11:15:00,65.86,65.87,65.82,65.86,101800.0,58.0723,58.0812,58.0371,58.0723,101800.0
2014-08-06 11:20:00,65.86,65.89,65.85,65.89,41700.0,58.0723,58.0988,58.0635,58.0988,41700.0
2014-08-06 11:25:00,65.88,65.9,65.84,65.84,129500.0,58.09,58.1076,58.0547,58.0547,129500.0
2014-08-06 11:30:00,65.85,65.91,65.83,65.91,80000.0,58.0635,58.1164,58.0459,58.1164,80000.0
2014-08-06 11:35:00,65.91,65.94,65.89,65.91,65400.0,58.1164,58.1429,58.0988,58.1164,65400.0
2014-08-06 11:40:00,65.91,66.0,65.9,66.0,61400.0,58.1164,58.1958,58.1076,58.1958,61400.0
2014-08-06 11:45:00,66.01,66.04,65.97,66.0,74700.0,58.2046,58.2311,58.1693,58.1958,74700.0
2014-08-06 11:50:00,66.0,66.04,65.99,66.0,67100.0,58.1958,58.2311,58.187,58.1958,67100.0
2014-08-06 11:55:00,66.01,66.04,66.01,66.04,57400.0,58.2046,58.2311,58.2046,58.2311,57400.0
2014-08-06 12:00:00,66.04,66.1,66.03,66.1,239000.0,58.2311,58.284,58.2222,58.284,239000.0
2014-08-06 12:05:00,66.1,66.11,66.04,66.04,91500.0,58.284,58.2928,58.2311,58.2311,91500.0
2014-08-06 12:10:00,66.05,66.05,65.99,66.0,193800.0,58.2399,58.2399,58.187,58.1958,193800.0
2014-08-06 12:15:00,66.0,66.01,65.9,65.94,173200.0,58.1958,58.2046,58.1076,58.1429,173200.0
2014-08-06 12:20:00,65.94,66.02,65.9,65.99,100000.0,58.1429,58.2134,58.1076,58.187,100000.0
2014-08-06 12:25:00,65.99,65.99,65.93,65.94,54500.0,58.187,58.187,58.1341,58.1429,54500.0
2014-08-06 12:30:00,65.94,66.02,65.93,66.01,137900.0,58.1429,58.2134,58.1341,58.2046,137900.0
2014-08-06 12:35:00,66.01,66.03,65.99,66.01,95300.0,58.2046,58.2222,58.187,58.2046,95300.0
2014-08-06 12:40:00,66.01,66.04,66.0,66.03,315400.0,58.2046,58.2311,58.1958,58.2222,315400.0
2014-08-06 12:45:00,66.03,66.04,65.95,65.96,119700.0,58.2222,58.2311,58.1517,58.1605,119700.0
2014-08-06 12:50:00,65.96,65.97,65.94,65.95,74000.0,58.1605,58.1693,58.1429,58.1517,74000.0
2014-08-06 12:55:00,65.94,65.96,65.91,65.92,122800.0,58.1429,58.1605,58.1164,58.1252,122800.0
2014-08-06 13:00:00,65.91,65.93,65.87,65.87,93100.0,58.1164,58.1341,58.0812,58.0812,93100.0
2014-08-06 13:05:00,65.86,65.89,65.85,65.87,77800.0,58.0723,58.0988,58.0635,58.0812,77800.0
2014-08-06 13:10:00,65.88,65.9,65.87,65.9,71800.0,58.09,58.1076,58.0812,58.1076,71800.0
2014-08-06 13:15:00,65.9,65.91,65.88,65.89,88400.0,58.1076,58.1164,58.09,58.0988,88400.0
2014-08-06 13:20:00,65.89,65.93,65.88,65.9,84500.0,58.0988,58.1341,58.09,58.1076,84500.0
2014-08-06 13:25:00,65.9,65.93,65.88,65.88,64500.0,58.1076,58.1341,58.09,58.09,64500.0
2014-08-06 13:30:00,65.87,65.89,65.84,65.84,21900.0,58.0812,58.0988,58.0547,58.0547,21900.0
2014-08-06 13:35:00,65.85,65.9,65.85,65.9,43900.0,58.0635,58.1076,58.0635,58.1076,43900.0
2014-08-06 13:40:00,65.89,65.91,65.88,65.89,20200.0,58.0988,58.1164,58.09,58.0988,20200.0
2014-08-06 13:45:00,65.89,65.89,65.8,65.81,53500.0,58.0988,58.0988,58.0194,58.0283,53500.0
2014-08-06 13:50:00,65.81,65.82,65.76,65.76,155500.0,58.0283,58.0371,57.9842,57.9842,155500.0
2014-08-06 13:55:00,65.75,65.78,65.75,65.75,24000.0,57.9754,58.0018,57.9754,57.9754,24000.0
2014-08-06 14:00:00,65.76,65.78,65.72,65.77,38600.0,57.9842,58.0018,57.9489,57.993,38600.0
2014-08-06 14:05:00,65.77,65.79,65.76,65.77,213300.0,57.993,58.0106,57.9842,57.993,213300.0
2014-08-06 14:10:00,65.77,65.78,65.74,65.76,122600.0,57.993,58.0018,57.9665,57.9842,122600.0
2014-08-06 14:15:00,65.76,65.77,65.74,65.76,58600.0,57.9842,57.993,57.9665,57.9842,58600.0
2014-08-06 14:20:00,65.76,65.77,65.75,65.77,39700.0,57.9842,57.993,57.9754,57.993,39700.0
2014-08-06 14:25:00,65.78,65.81,65.78,65.8,31400.0,58.0018,58.0283,58.0018,58.0194,31400.0
2014-08-06 14:30:00,65.81,65.81,65.73,65.73,36800.0,58.0283,58.0283,57.9577,57.9577,36800.0
2014-08-06 14:35:00,65.73,65.74,65.71,65.73,36700.0,57.9577,57.9665,57.9401,57.9577,36700.0
2014-08-06 14:40:00,65.73,65.84,65.73,65.84,47100.0,57.9577,58.0547,57.9577,58.0547,47100.0
2014-08-06 14:45:00,65.82,65.83,65.78,65.79,31700.0,58.0371,58.0459,58.0018,58.0106,31700.0
2014-08-06 14:50:00,65.8,65.83,65.78,65.78,36500.0,58.0194,58.0459,58.0018,58.0018,36500.0
2014-08-06 14:55:00,65.78,65.78,65.73,65.73,38000.0,58.0018,58.0018,57.9577,57.9577,38000.0
2014-08-06 15:00:00,65.73,65.8,65.72,65.79,100900.0,57.9577,58.0194,57.9489,58.0106,100900.0
2014-08-06 15:05:00,65.79,65.8,65.75,65.76,63300.0,58.0106,58.0194,57.9754,57.9842,63300.0
2014-08-06 15:10:00,65.75,65.76,65.7,65.71,113200.0,57.9754,57.9842,57.9313,57.9401,113200.0
2014-08-06 15:15:00,65.71,65.76,65.71,65.75,116100.0,57.9401,57.9842,57.9401,57.9754,116100.0
2014-08-06 15:20:00,65.75,65.75,65.72,65.73,56500.0,57.9754,57.9754,57.9489,57.9577,56500.0
2014-08-06 15:25:00,65.73,65.75,65.7,65.7,49700.0,57.9577,57.9754,57.9313,57.9313,49700.0
2014-08-06 15:30:00,65.7,65.7,65.67,65.68,438800.0,57.9313,57.9313,57.9048,57.9136,438800.0
2014-08-06 15:35:00,65.68,65.7,65.67,65.68,101600.0,57.9136,57.9313,57.9048,57.9136,101600.0
2014-08-06 15:40:00,65.69,65.71,65.67,65.71,52500.0,57.9224,57.9401,57.9048,57.9401,52500.0
2014-08-06 15:45:00,65.71,65.72,65.69,65.69,110200.0,57.9401,57.9489,57.9224,57.9224,110200.0
2014-08-06 15:50:00,65.7,65.75,65.7,65.72,138500.0,57.9313,57.9754,57.9313,57.9489,138500.0
2014-08-06 15:55:00,65.72,65.73,65.66,65.68,509200.0,57.9489,57.9577,57.896,57.9136,509200.0
2014-08-07 09:30:00,66.11,66.23,65.99,66.03,290300.0,58.2928,58.3986,58.187,58.2222,290300.0
2014-08-07 09:35:00,66.04,66.12,66.0,66.05,185300.0,58.2311,58.3016,58.1958,58.2399,185300.0
2014-08-07 09:40:00,66.05,66.06,65.96,65.99,361400.0,58.2399,58.2487,58.1605,58.187,361400.0
2014-08-07 09:45:00,65.98,66.01,65.92,65.92,62100.0,58.1782,58.2046,58.1252,58.1252,62100.0
2014-08-07 09:50:00,65.92,66.02,65.92,66.02,42500.0,58.1252,58.2134,58.1252,58.2134,42500.0
2014-08-07 09:55:00,66.02,66.04,66.0,66.03,74300.0,58.2134,58.2311,58.1958,58.2222,74300.0
2014-08-07 10:00:00,66.04,66.08,65.94,65.96,82100.0,58.2311,58.2663,58.1429,58.1605,82100.0
2014-08-07 10:05:00,65.96,66.0,65.95,65.99,109500.0,58.1605,58.1958,58.1517,58.187,109500.0
2014-08-07 10:10:00,65.98,66.0,65.92,65.98,131100.0,58.1782,58.1958,58.1252,58.1782,131100.0
2014-08-07 10:15:00,65.98,65.98,65.9,65.95,56900.0,58.1782,58.1782,58.1076,58.1517,56900.0
2014-08-07 10:20:00,65.95,65.97,65.92,65.95,30700.0,58.1517,58.1693,58.1252,58.1517,30700.0
2014-08-07 10:25:00,65.95,65.97,65.91,65.93,20500.0,58.1517,58.1693,58.1164,58.1341,20500.0
2014-08-07 10:30:00,65.94,65.94,65.89,65.93,32400.0,58.1429,58.1429,58.0988,58.1341,32400.0
2014-08-07 10:35:00,65.93,65.98,65.92,65.94,34800.0,58.1341,58.1782,58.1252,58.1429,34800.0
2014-08-07 10:40:00,65.94,65.96,65.83,65.84,97500.0,58.1429,58.1605,58.0459,58.0547,97500.0
2014-08-07 10:45:00,65.82,65.83,65.74,65.75,82100.0,58.0371,58.0459,57.9665,57.9754,82100.0
2014-08-07 10:50:00,65.75,65.75,65.64,65.69,170700.0,57.9754,57.9754,57.8784,57.9224,170700.0
2014-08-07 10:55:00,65.69,65.77,65.68,65.73,214300.0,57.9224,57.993,57.9136,57.9577,214300.0
2014-08-07 11:00:00,65.72,65.72,65.64,65.66,99300.0,57.9489,57.9489,57.8784,57.896,99300.0
2014-08-07 11:05:00,65.66,65.67,65.58,65.65,58200.0,57.896,57.9048,57.8255,57.8872,58200.0
2014-08-07 11:10:00,65.65,65.66,65.57,65.58,60000.0,57.8872,57.896,57.8166,57.8255,60000.0
2014-08-07 11:15:00,65.58,65.66,65.56,65.66,84800.0,57.8255,57.896,57.8078,57.896,84800.0
2014-08-07 11:20:00,65.66,65.75,65.66,65.75,33100.0,57.896,57.9754,57.896,57.9754,33100.0
2014-08-07 11:25:00,65.74,65.75,65.69,65.69,45100.0,57.9665,57.9754,57.9224,57.9224,45100.0
2014-08-07 11:30:00,65.7,65.79,65.7,65.77,95900.0,57.9313,58.0106,57.9313,57.993,95900.0
2014-08-07 11:35:00,65.76,65.78,65.73,65.74,39300.0,57.9842,58.0018,57.9577,57.9665,39300.0
2014-08-07 11:40:00,65.75,65.75,65.68,65.7,59400.0,57.9754,57.9754,57.9136,57.9313,59400.0
2014-08-07 11:45:00,65.7,65.7,65.57,65.61,59100.0,57.9313,57.9313,57.8166,57.8519,59100.0
2014-08-07 11:50:00,65.6,65.64,65.54,65.55,58200.0,57.8431,57.8784,57.7902,57.799,58200.0
2014-08-07 11:55:00,65.55,65.62,65.53,65.62,49200.0,57.799,57.8607,57.7814,57.8607,49200.0
2014-08-07 12:00:00,65.62,65.67,65.56,65.65,65400.0,57.8607,57.9048,57.8078,57.8872,65400.0
2014-08-07 12:05:00,65.65,65.7,65.63,65.7,52900.0,57.8872,57.9313,57.8695,57.9313,52900.0
2014-08-07 12:10:00,65.68,65.69,65.61,65.64,34400.0,57.9136,57.9224,57.8519,57.8784,34400.0
2014-08-07 12:15:00,65.64,65.64,65.52,65.53,52900.0,57.8784,57.8784,57.7725,57.7814,52900.0
2014-08-07 12:20:00,65.53,65.56,65.5,65.55,123900.0,57.7814,57.8078,57.7549,57.799,123900.0
2014-08-07 12:25:00,65.55,65.59,65.53,65.53,39300.0,57.799,57.8343,57.7814,57.7814,39300.0
2014-08-07 12:30:00,65.53,65.53,65.48,65.5,34800.0,57.7814,57.7814,57.7373,57.7549,34800.0
2014-08-07 12:35:00,65.5,65.5,65.41,65.46,75100.0,57.7549,57.7549,57.6756,57.7196,75100.0
2014-08-07 12:40:00,65.47,65.48,65.44,65.48,28700.0,57.7285,57.7373,57.702,57.7373,28700.0
2014-08-07 12:45:00,65.48,65.51,65.47,65.5,32600.0,57.7373,57.7637,57.7285,57.7549,32600.0
2014-08-07 12:50:00,65.5,65.52,65.46,65.49,63600.0,57.7549,57.7725,57.7196,57.7461,63600.0
2014-08-07 12:55:00,65.5,65.5,65.45,65.47,100100.0,57.7549,57.7549,57.7108,57.7285,100100.0
2014-08-07 13:00:00,65.47,65.55,65.47,65.54,38100.0,57.7285,57.799,57.7285,57.7902,38100.0
2014-08-07 13:05:00,65.54,65.6,65.54,65.6,88000.0,57.7902,57.8431,57.7902,57.8431,88000.0
2014-08-07 13:10:00,65.61,65.62,65.59,65.6,16400.0,57.8519,57.8607,57.8343,57.8431,16400.0
2014-08-07 13:15:00,65.6,65.62,65.58,65.6,17000.0,57.8431,57.8607,57.8255,57.8431,17000.0
2014-08-07 13:20:00,65.59,65.6,65.57,65.59,90100.0,57.8343,57.8431,57.8166,57.8343,90100.0
2014-08-07 13:25:00,65.59,65.66,65.58,65.64,143000.0,57.8343,57.896,57.8255,57.8784,143000.0
2014-08-07 13:30:00,65.63,65.66,65.61,65.62,71000.0,57.8695,57.896,57.8519,57.8607,71000.0
2014-08-07 13:35:00,65.61,65.67,65.6,65.67,19700.0,57.8519,57.9048,57.8431,57.9048,19700.0
2014-08-07 13:40:00,65.68,65.69,65.66,65.66,48600.0,57.9136,57.9224,57.896,57.896,48600.0
2014-08-07 13:45:00,65.66,65.67,65.62,65.65,28600.0,57.896,57.9048,57.8607,57.8872,28600.0
2014-08-07 13:50:00,65.65,65.65,65.62,65.62,120700.0,57.8872,57.8872,57.8607,57.8607,120700.0
2014-08-07 13:55:00,65.61,65.66,65.6,65.65,23400.0,57.8519,57.896,57.8431,57.8872,23400.0
2014-08-07 14:00:00,65.64,65.64,65.58,65.61,34100.0,57.8784,57.8784,57.8255,57.8519,34100.0
2014-08-07 14:05:00,65.61,65.62,65.58,65.61,29700.0,57.8519,57.8607,57.8255,57.8519,29700.0
2014-08-07 14:10:00,65.6,65.61,65.58,65.59,16600.0,57.8431,57.8519,57.8255,57.8343,16600.0
2014-08-07 14:15:00,65.59,65.61,65.53,65.53,32100.0,57.8343,57.8519,57.7814,57.7814,32100.0
2014-08-07 14:20:00,65.54,65.54,65.49,65.51,26600.0,57.7902,57.7902,57.7461,57.7637,26600.0
2014-08-07 14:25:00,65.51,65.51,65.48,65.49,35000.0,57.7637,57.7637,57.7373,57.7461,35000.0
2014-08-07 14:30:00,65.49,65.5,65.47,65.48,22100.0,57.7461,57.7549,57.7285,57.7373,22100.0
2014-08-07 14:35:00,65.48,65.48,65.44,65.44,25300.0,57.7373,57.7373,57.702,57.702,25300.0
2014-08-07 14:40:00,65.45,65.48,65.43,65.43,89400.0,57.7108,57.7373,57.6932,57.6932,89400.0
2014-08-07 14:45:00,65.43,65.46,65.43,65.45,18500.0,57.6932,57.7196,57.6932,57.7108,18500.0
2014-08-07 14:50:00,65.44,65.47,65.43,65.43,26400.0,57.702,57.7285,57.6932,57.6932,26400.0
2014-08-07 14:55:00,65.43,65.43,65.35,65.35,71300.0,57.6932,57.6932,57.6226,57.6226,71300.0
2014-08-07 15:00:00,65.35,65.43,65.35,65.39,39800.0,57.6226,57.6932,57.6226,57.6579,39800.0
2014-08-07 15:05:00,65.39,65.41,65.29,65.32,180000.0,57.6579,57.6756,57.5697,57.5962,180000.0
2014-08-07 15:10:00,65.32,65.36,65.29,65.3,149900.0,57.5962,57.6315,57.5697,57.5786,149900.0
2014-08-07 15:15:00,65.29,65.29,65.23,65.28,93800.0,57.5697,57.5697,57.5168,57.5609,93800.0
2014-08-07 15:20:00,65.27,65.27,65.16,65.18,119300.0,57.5521,57.5521,57.4551,57.4728,119300.0
2014-08-07 15:25:00,65.17,65.23,65.17,65.23,62100.0,57.4639,57.5168,57.4639,57.5168,62100.0
2014-08-07 15:30:00,65.23,65.25,65.2,65.24,58700.0,57.5168,57.5345,57.4904,57.5257,58700.0
2014-08-07 15:35:00,65.24,65.31,65.2,65.3,115000.0,57.5257,57.5874,57.4904,57.5786,115000.0
2014-08-07 15:40:00,65.29,65.32,65.27,65.3,102700.0,57.5697,57.5962,57.5521,57.5786,102700.0
2014-08-07 15:45:00,65.3,65.31,65.26,65.29,80000.0,57.5786,57.5874,57.5433,57.5697,80000.0
2014-08-07 15:50:00,65.29,65.38,65.29,65.38,158600.0,57.5697,57.6491,57.5697,57.6491,158600.0
2014-08-07 15:55:00,65.37,65.42,65.34,65.35,274400.0,57.6403,57.6844,57.6138,57.6226,274400.0
2014-08-08 09:30:00,65.35,65.66,65.35,65.61,233400.0,57.6226,57.896,57.6226,57.8519,233400.0
2014-08-08 09:35:00,65.61,65.64,65.56,65.58,165100.0,57.8519,57.8784,57.8078,57.8255,165100.0
2014-08-08 09:40:00,65.57,65.6,65.5,65.56,97000.0,57.8166,57.8431,57.7549,57.8078,97000.0
2014-08-08 09:45:00,65.55,65.64,65.53,65.64,50800.0,57.799,57.8784,57.7814,57.8784,50800.0
2014-08-08 09:50:00,65.64,65.75,65.64,65.73,89500.0,57.8784,57.9754,57.8784,57.9577,89500.0
2014-08-08 09:55:00,65.73,65.78,65.68,65.71,258600.0,57.9577,58.0018,57.9136,57.9401,258600.0
2014-08-08 10:00:00,65.71,65.74,65.63,65.72,142500.0,57.9401,57.9665,57.8695,57.9489,142500.0
2014-08-08 10:05:00,65.73,65.79,65.7,65.74,145200.0,57.9577,58.0106,57.9313,57.9665,145200.0
2014-08-08 10:10:00,65.74,65.76,65.69,65.7,111100.0,57.9665,57.9842,57.9224,57.9313,111100.0
2014-08-08 10:15:00,65.7,65.77,65.68,65.72,37200.0,57.9313,57.993,57.9136,57.9489,37200.0
2014-08-08 10:20:00,65.72,65.73,65.63,65.68,36200.0,57.9489,57.9577,57.8695,57.9136,36200.0
2014-08-08 10:25:00,65.68,65.68,65.57,65.6,67200.0,57.9136,57.9136,57.8166,57.8431,67200.0
2014-08-08 10:30:00,65.58,65.61,65.56,65.6,40200.0,57.8255,57.8519,57.8078,57.8431,40200.0
2014-08-08 10:35:00,65.59,65.68,65.59,65.68,64100.0,57.8343,57.9136,57.8343,57.9136,64100.0
2014-08-08 10:40:00,65.67,65.8,65.67,65.75,109700.0,57.9048,58.0194,57.9048,57.9754,109700.0
2014-08-08 10:45:00,65.76,65.84,65.76,65.79,97600.0,57.9842,58.0547,57.9842,58.0106,97600.0
2014-08-08 10:50:00,65.8,65.83,65.77,65.79,113600.0,58.0194,58.0459,57.993,58.0106,113600.0
2014-08-08 10:55:00,65.78,65.81,65.77,65.77,54800.0,58.0018,58.0283,57.993,57.993,54800.0
2014-08-08 11:00:00,65.77,65.81,65.74,65.81,50500.0,57.993,58.0283,57.9665,58.0283,50500.0
2014-08-08 11:05:00,65.81,65.86,65.81,65.82,69000.0,58.0283,58.0723,58.0283,58.0371,69000.0
2014-08-08 11:10:00,65.82,65.92,65.81,65.9,113500.0,58.0371,58.1252,58.0283,58.1076,113500.0
2014-08-08 11:15:00,65.9,65.92,65.86,65.91,27000.0,58.1076,58.1252,58.0723,58.1164,27000.0
2014-08-08 11:20:00,65.9,65.9,65.85,65.87,25500.0,58.1076,58.1076,58.0635,58.0812,25500.0
2014-08-08 11:25:00,65.87,65.92,65.87,65.9,17000.0,58.0812,58.1252,58.0812,58.1076,17000.0
2014-08-08 11:30:00,65.91,65.94,65.91,65.93,44800.0,58.1164,58.1429,58.1164,58.1341,44800.0
2014-08-08 11:35:00,65.93,65.93,65.88,65.9,21800.0,58.1341,58.1341,58.09,58.1076,21800.0
2014-08-08 11:40:00,65.9,65.91,65.88,65.89,13900.0,58.1076,58.1164,58.09,58.0988,13900.0
2014-08-08 11:45:00,65.89,65.89,65.86,65.86,17800.0,58.0988,58.0988,58.0723,58.0723,17800.0
2014-08-08 11:50:00,65.86,65.87,65.84,65.85,34600.0,58.0723,58.0812,58.0547,58.0635,34600.0
2014-08-08 11:55:00,65.85,65.92,65.85,65.91,39500.0,58.0635,58.1252,58.0635,58.1164,39500.0
2014-08-08 12:00:00,65.91,65.93,65.9,65.91,15600.0,58.1164,58.1341,58.1076,58.1164,15600.0
2014-08-08 12:05:00,65.91,65.93,65.86,65.88,32600.0,58.1164,58.1341,58.0723,58.09,32600.0
2014-08-08 12:10:00,65.86,65.9,65.86,65.89,12200.0,58.0723,58.1076,58.0723,58.0988,12200.0
2014-08-08 12:15:00,65.89,65.89,65.86,65.86,22300.0,58.0988,58.0988,58.0723,58.0723,22300.0
2014-08-08 12:20:00,65.87,65.89,65.86,65.86,18000.0,58.0812,58.0988,58.0723,58.0723,18000.0
2014-08-08 12:25:00,65.87,65.87,65.81,65.83,77100.0,58.0812,58.0812,58.0283,58.0459,77100.0
2014-08-08 12:30:00,65.83,65.85,65.82,65.84,29300.0,58.0459,58.0635,58.0371,58.0547,29300.0
2014-08-08 12:35:00,65.84,65.84,65.78,65.82,23500.0,58.0547,58.0547,58.0018,58.0371,23500.0
2014-08-08 12:40:00,65.82,65.84,65.82,65.84,12800.0,58.0371,58.0547,58.0371,58.0547,12800.0
2014-08-08 12:45:00,65.84,65.85,65.82,65.85,6000.0,58.0547,58.0635,58.0371,58.0635,6000.0
2014-08-08 12:50:00,65.84,65.87,65.84,65.85,12500.0,58.0547,58.0812,58.0547,58.0635,12500.0
2014-08-08 12:55:00,65.85,65.87,65.84,65.85,6900.0,58.0635,58.0812,58.0547,58.0635,6900.0
2014-08-08 13:00:00,65.85,65.88,65.84,65.88,12400.0,58.0635,58.09,58.0547,58.09,12400.0
2014-08-08 13:05:00,65.89,65.93,65.88,65.93,22900.0,58.0988,58.1341,58.09,58.1341,22900.0
2014-08-08 13:10:00,65.93,65.96,65.9,65.95,26500.0,58.1341,58.1605,58.1076,58.1517,26500.0
2014-08-08 13:15:00,65.95,66.09,65.95,66.09,82400.0,58.1517,58.2751,58.1517,58.2751,82400.0
2014-08-08 13:20:00,66.09,66.13,66.09,66.13,31800.0,58.2751,58.3104,58.2751,58.3104,31800.0
2014-08-08 13:25:00,66.14,66.22,66.14,66.19,30200.0,58.3192,58.3898,58.3192,58.3633,30200.0
2014-08-08 13:30:00,66.19,66.2,66.1,66.14,287500.0,58.3633,58.3721,58.284,58.3192,287500.0
2014-08-08 13:35:00,66.15,66.18,66.14,66.18,47300.0,58.3281,58.3545,58.3192,58.3545,47300.0
2014-08-08 13:40:00,66.19,66.25,66.18,66.22,46600.0,58.3633,58.4162,58.3545,58.3898,46600.0
2014-08-08 13:45:00,66.23,66.24,66.21,66.22,46900.0,58.3986,58.4074,58.381,58.3898,46900.0
2014-08-08 13:50:00,66.23,66.23,66.19,66.19,160600.0,58.3986,58.3986,58.3633,58.3633,160600.0
2014-08-08 13:55:00,66.19,66.24,66.18,66.23,23300.0,58.3633,58.4074,58.3545,58.3986,23300.0
2014-08-08 14:00:00,66.24,66.25,66.22,66.25,29900.0,58.4074,58.4162,58.3898,58.4162,29900.0
2014-08-08 14:05:00,66.25,66.28,66.25,66.26,53200.0,58.4162,58.4427,58.4162,58.425,53200.0
2014-08-08 14:10:00,66.25,66.25,66.21,66.23,36100.0,58.4162,58.4162,58.381,58.3986,36100.0
2014-08-08 14:15:00,66.23,66.23,66.2,66.21,22400.0,58.3986,58.3986,58.3721,58.381,22400.0
2014-08-08 14:20:00,66.21,66.23,66.2,66.23,26800.0,58.381,58.3986,58.3721,58.3986,26800.0
2014-08-08 14:25:00,66.23,66.26,66.22,66.25,22200.0,58.3986,58.425,58.3898,58.4162,22200.0
2014-08-08 14:30:00,66.25,66.28,66.23,66.24,35400.0,58.4162,58.4427,58.3986,58.4074,35400.0
2014-08-08 14:35:00,66.24,66.28,66.24,66.28,25700.0,58.4074,58.4427,58.4074,58.4427,25700.0
2014-08-08 14:40:00,66.28,66.29,66.23,66.24,86800.0,58.4427,58.4515,58.3986,58.4074,86800.0
2014-08-08 14:45:00,66.24,66.27,66.23,66.25,54900.0,58.4074,58.4339,58.3986,58.4162,54900.0
2014-08-08 14:50:00,66.25,66.27,66.24,66.25,23700.0,58.4162,58.4339,58.4074,58.4162,23700.0
2014-08-08 14:55:00,66.25,66.25,66.21,66.22,21900.0,58.4162,58.4162,58.381,58.3898,21900.0
2014-08-08 15:00:00,66.21,66.22,66.19,66.2,67000.0,58.381,58.3898,58.3633,58.3721,67000.0
2014-08-08 15:05:00,66.2,66.22,66.18,66.19,13200.0,58.3721,58.3898,58.3545,58.3633,13200.0
2014-08-08 15:10:00,66.18,66.21,66.16,66.21,22900.0,58.3545,58.381,58.3369,58.381,22900.0
2014-08-08 15:15:00,66.2,66.23,66.2,66.21,44500.0,58.3721,58.3986,58.3721,58.381,44500.0
2014-08-08 15:20:00,66.22,66.26,66.22,66.26,24500.0,58.3898,58.425,58.3898,58.425,24500.0
2014-08-08 15:25:00,66.26,66.32,66.25,66.31,69500.0,58.425,58.478,58.4162,58.4691,69500.0
2014-08-08 15:30:00,66.31,66.34,66.31,66.32,80300.0,58.4691,58.4956,58.4691,58.478,80300.0
2014-08-08 15:35:00,66.33,66.35,66.31,66.34,71500.0,58.4868,58.5044,58.4691,58.4956,71500.0
2014-08-08 15:40:00,66.34,66.36,66.32,66.34,237200.0,58.4956,58.5132,58.478,58.4956,237200.0
2014-08-08 15:45:00,66.35,66.37,66.34,66.36,144300.0,58.5044,58.522,58.4956,58.5132,144300.0
2014-08-08 15:50:00,66.37,66.39,66.37,66.38,165000.0,58.522,58.5397,58.522,58.5309,165000.0
2014-08-08 15:55:00,66.38,66.41,66.35,66.35,509900.0,58.5309,58.5573,58.5044,58.5044,509900.0
2014-08-11 09:30:00,66.63,66.7,66.52,66.62,211100.0,58.7513,58.813,58.6543,58.7425,211100.0
2014-08-11 09:35:00,66.61,66.7,66.61,66.66,123100.0,58.7337,58.813,58.7337,58.7777,123100.0
2014-08-11 09:40:00,66.66,66.66,66.58,66.59,199100.0,58.7777,58.7777,58.7072,58.716,199100.0
2014-08-11 09:45:00,66.59,66.65,66.58,66.63,170000.0,58.716,58.7689,58.7072,58.7513,170000.0
2014-08-11 09:50:00,66.63,66.75,66.63,66.75,88300.0,58.7513,58.8571,58.7513,58.8571,88300.0
2014-08-11 09:55:00,66.76,66.8,66.75,66.76,85200.0,58.8659,58.9012,58.8571,58.8659,85200.0
2014-08-11 10:00:00,66.77,66.79,66.71,66.75,235600.0,58.8747,58.8924,58.8218,58.8571,235600.0
2014-08-11 10:05:00,66.75,66.84,66.75,66.84,87100.0,58.8571,58.9365,58.8571,58.9365,87100.0
2014-08-11 10:10:00,66.84,66.84,66.79,66.79,39700.0,58.9365,58.9365,58.8924,58.8924,39700.0
2014-08-11 10:15:00,66.79,66.82,66.78,66.79,57000.0,58.8924,58.9188,58.8836,58.8924,57000.0
2014-08-11 10:20:00,66.78,66.81,66.78,66.79,65400.0,58.8836,58.91,58.8836,58.8924,65400.0
2014-08-11 10:25:00,66.78,66.8,66.75,66.76,94000.0,58.8836,58.9012,58.8571,58.8659,94000.0
2014-08-11 10:30:00,66.76,66.76,66.72,66.75,62900.0,58.8659,58.8659,58.8307,58.8571,62900.0
2014-08-11 10:35:00,66.77,66.82,66.76,66.8,82300.0,58.8747,58.9188,58.8659,58.9012,82300.0
2014-08-11 10:40:00,66.8,66.8,66.77,66.78,26300.0,58.9012,58.9012,58.8747,58.8836,26300.0
2014-08-11 10:45:00,66.8,66.81,66.73,66.74,72000.0,58.9012,58.91,58.8395,58.8483,72000.0
2014-08-11 10:50:00,66.73,66.74,66.68,66.71,31600.0,58.8395,58.8483,58.7954,58.8218,31600.0
2014-08-11 10:55:00,66.72,66.72,66.69,66.69,35200.0,58.8307,58.8307,58.8042,58.8042,35200.0
2014-08-11 11:00:00,66.68,66.71,66.67,66.69,36700.0,58.7954,58.8218,58.7866,58.8042,36700.0
2014-08-11 11:05:00,66.69,66.74,66.69,66.74,34800.0,58.8042,58.8483,58.8042,58.8483,34800.0
2014-08-11 11:10:00,66.74,66.8,66.73,66.78,28200.0,58.8483,58.9012,58.8395,58.8836,28200.0
2014-08-11 11:15:00,66.79,66.83,66.78,66.82,21000.0,58.8924,58.9276,58.8836,58.9188,21000.0
2014-08-11 11:20:00,66.82,66.84,66.81,66.82,43600.0,58.9188,58.9365,58.91,58.9188,43600.0
2014-08-11 11:25:00,66.81,66.81,66.79,66.79,14600.0,58.91,58.91,58.8924,58.8924,14600.0
2014-08-11 11:30:00,66.8,66.81,66.79,66.8,26400.0,58.9012,58.91,58.8924,58.9012,26400.0
2014-08-11 11:35:00,66.8,66.8,66.7,66.7,192500.0,58.9012,58.9012,58.813,58.813,192500.0
2014-08-11 11:40:00,66.71,66.74,66.71,66.74,78900.0,58.8218,58.8483,58.8218,58.8483,78900.0
2014-08-11 11:45:00,66.75,66.76,66.74,66.74,28000.0,58.8571,58.8659,58.8483,58.8483,28000.0
2014-08-11 11:50:00,66.75,66.76,66.73,66.75,17300.0,58.8571,58.8659,58.8395,58.8571,17300.0
2014-08-11 11:55:00,66.76,66.77,66.74,66.75,13300.0,58.8659,58.8747,58.8483,58.8571,13300.0
2014-08-11 12:00:00,66.75,66.77,66.7,66.7,58900.0,58.8571,58.8747,58.813,58.813,58900.0
2014-08-11 12:05:00,66.7,66.75,66.7,66.73,67400.0,58.813,58.8571,58.813,58.8395,67400.0
2014-08-11 12:10:00,66.73,66.75,66.71,66.72,204000.0,58.8395,58.8571,58.8218,58.8307,204000.0
2014-08-11 12:15:00,66.72,66.74,66.7,66.74,190100.0,58.8307,58.8483,58.813,58.8483,190100.0
2014-08-11 12:20:00,66.75,66.77,66.74,66.77,13200.0,58.8571,58.8747,58.8483,58.8747,13200.0
2014-08-11 12:25:00,66.77,66.79,66.77,66.78,31000.0,58.8747,58.8924,58.8747,58.8836,31000.0
2014-08-11 12:30:00,66.77,66.79,66.76,66.78,30500.0,58.8747,58.8924,58.8659,58.8836,30500.0
2014-08-11 12:35:00,66.79,66.81,66.79,66.81,4200.0,58.8924,58.91,58.8924,58.91,4200.0
2014-08-11 12:40:00,66.81,66.83,66.81,66.82,9100.0,58.91,58.9276,58.91,58.9188,9100.0
2014-08-11 12:45:00,66.82,66.83,66.78,66.79,19300.0,58.9188,58.9276,58.8836,58.8924,19300.0
2014-08-11 12:50:00,66.79,66.81,66.79,66.81,6400.0,58.8924,58.91,58.8924,58.91,6400.0
2014-08-11 12:55:00,66.81,66.82,66.77,66.77,44100.0,58.91,58.9188,58.8747,58.8747,44100.0
2014-08-11 13:00:00,66.78,66.81,66.78,66.8,12900.0,58.8836,58.91,58.8836,58.9012,12900.0
2014-08-11 13:05:00,66.8,66.81,66.79,66.79,29300.0,58.9012,58.91,58.8924,58.8924,29300.0
2014-08-11 13:10:00,66.8,66.82,66.8,66.81,22100.0,58.9012,58.9188,58.9012,58.91,22100.0
2014-08-11 13:15:00,66.8,66.81,66.78,66.81,22400.0,58.9012,58.91,58.8836,58.91,22400.0
2014-08-11 13:20:00,66.81,66.81,66.78,66.8,15200.0,58.91,58.91,58.8836,58.9012,15200.0
2014-08-11 13:25:00,66.8,66.8,66.75,66.76,32600.0,58.9012,58.9012,58.8571,58.8659,32600.0
2014-08-11 13:30:00,66.76,66.78,66.75,66.78,102200.0,58.8659,58.8836,58.8571,58.8836,102200.0
2014-08-11 13:35:00,66.77,66.8,66.76,66.78,15900.0,58.8747,58.9012,58.8659,58.8836,15900.0
2014-08-11 13:40:00,66.78,66.81,66.78,66.79,16400.0,58.8836,58.91,58.8836,58.8924,16400.0
2014-08-11 13:45:00,66.78,66.79,66.76,66.78,12600.0,58.8836,58.8924,58.8659,58.8836,12600.0
2014-08-11 13:50:00,66.79,66.8,66.7,66.72,47000.0,58.8924,58.9012,58.813,58.8307,47000.0
2014-08-11 13:55:00,66.71,66.72,66.66,66.69,128300.0,58.8218,58.8307,58.7777,58.8042,128300.0
2014-08-11 14:00:00,66.68,66.69,66.63,66.67,34900.0,58.7954,58.8042,58.7513,58.7866,34900.0
2014-08-11 14:05:00,66.67,66.69,66.66,66.69,26300.0,58.7866,58.8042,58.7777,58.8042,26300.0
2014-08-11 14:10:00,66.69,66.69,66.66,66.67,22800.0,58.8042,58.8042,58.7777,58.7866,22800.0
2014-08-11 14:15:00,66.67,66.73,66.65,66.72,34600.0,58.7866,58.8395,58.7689,58.8307,34600.0
2014-08-11 14:20:00,66.72,66.73,66.7,66.71,15500.0,58.8307,58.8395,58.813,58.8218,15500.0
2014-08-11 14:25:00,66.71,66.71,66.66,66.68,83700.0,58.8218,58.8218,58.7777,58.7954,83700.0
2014-08-11 14:30:00,66.67,66.69,66.65,66.68,34600.0,58.7866,58.8042,58.7689,58.7954,34600.0
2014-08-11 14:35:00,66.69,66.72,66.69,66.7,28200.0,58.8042,58.8307,58.8042,58.813,28200.0
2014-08-11 14:40:00,66.7,66.71,66.69,66.71,14200.0,58.813,58.8218,58.8042,58.8218,14200.0
2014-08-11 14:45:00,66.72,66.74,66.71,66.73,54200.0,58.8307,58.8483,58.8218,58.8395,54200.0
2014-08-11 14:50:00,66.73,66.74,66.69,66.69,96500.0,58.8395,58.8483,58.8042,58.8042,96500.0
2014-08-11 14:55:00,66.69,66.73,66.69,66.7,32300.0,58.8042,58.8395,58.8042,58.813,32300.0
2014-08-11 15:00:00,66.71,66.73,66.69,66.72,21900.0,58.8218,58.8395,58.8042,58.8307,21900.0
2014-08-11 15:05:00,66.73,66.77,66.73,66.76,35300.0,58.8395,58.8747,58.8395,58.8659,35300.0
2014-08-11 15:10:00,66.75,66.77,66.73,66.76,48300.0,58.8571,58.8747,58.8395,58.8659,48300.0
2014-08-11 15:15:00,66.76,66.78,66.74,66.74,20900.0,58.8659,58.8836,58.8483,58.8483,20900.0
2014-08-11 15:20:00,66.74,66.76,66.72,66.74,17900.0,58.8483,58.8659,58.8307,58.8483,17900.0
2014-08-11 15:25:00,66.74,66.75,66.7,66.7,67800.0,58.8483,58.8571,58.813,58.813,67800.0
2014-08-11 15:30:00,66.7,66.73,66.7,66.73,49300.0,58.813,58.8395,58.813,58.8395,49300.0
2014-08-11 15:35:00,66.72,66.74,66.72,66.72,47600.0,58.8307,58.8483,58.8307,58.8307,47600.0
2014-08-11 15:40:00,66.72,66.72,66.66,66.66,61700.0,58.8307,58.8307,58.7777,58.7777,61700.0
2014-08-11 15:45:00,66.67,66.67,66.64,66.65,49500.0,58.7866,58.7866,58.7601,58.7689,49500.0
2014-08-11 15:50:00,66.66,66.71,66.66,66.7,102700.0,58.7777,58.8218,58.7777,58.813,102700.0
2014-08-11 15:55:00,66.7,66.7,66.65,66.66,179800.0,58.813,58.813,58.7689,58.7777,179800.0
2014-08-12 09:30:00,66.57,66.73,66.56,66.66,32000.0,58.6984,58.8395,58.6896,58.7777,32000.0
2014-08-12 09:35:00,66.66,66.82,66.66,66.82,71900.0,58.7777,58.9188,58.7777,58.9188,71900.0
2014-08-12 09:40:00,66.83,66.84,66.76,66.77,86400.0,58.9276,58.9365,58.8659,58.8747,86400.0
2014-08-12 09:45:00,66.78,66.83,66.76,66.83,14500.0,58.8836,58.9276,58.8659,58.9276,14500.0
2014-08-12 09:50:00,66.83,66.85,66.7,66.7,71400.0,58.9276,58.9453,58.813,58.813,71400.0
2014-08-12 09:55:00,66.7,66.8,66.7,66.8,35200.0,58.813,58.9012,58.813,58.9012,35200.0
2014-08-12 10:00:00,66.81,66.81,66.75,66.77,25700.0,58.91,58.91,58.8571,58.8747,25700.0
2014-08-12 10:05:00,66.78,66.84,66.72,66.72,47600.0,58.8836,58.9365,58.8307,58.8307,47600.0
2014-08-12 10:10:00,66.72,66.73,66.63,66.71,44600.0,58.8307,58.8395,58.7513,58.8218,44600.0
2014-08-12 10:15:00,66.73,66.75,66.67,66.74,19200.0,58.8395,58.8571,58.7866,58.8483,19200.0
2014-08-12 10:20:00,66.73,66.77,66.73,66.77,58700.0,58.8395,58.8747,58.8395,58.8747,58700.0
2014-08-12 10:25:00,66.77,66.77,66.73,66.74,30700.0,58.8747,58.8747,58.8395,58.8483,30700.0
2014-08-12 10:30:00,66.75,66.75,66.65,66.69,58600.0,58.8571,58.8571,58.7689,58.8042,58600.0
2014-08-12 10:35:00,66.68,66.71,66.67,66.69,36100.0,58.7954,58.8218,58.7866,58.8042,36100.0
2014-08-12 10:40:00,66.67,66.72,66.61,66.62,34800.0,58.7866,58.8307,58.7337,58.7425,34800.0
2014-08-12 10:45:00,66.6,66.63,66.57,66.57,16000.0,58.7248,58.7513,58.6984,58.6984,16000.0
2014-08-12 10:50:00,66.58,66.59,66.55,66.58,10900.0,58.7072,58.716,58.6808,58.7072,10900.0
2014-08-12 10:55:00,66.58,66.59,66.56,66.57,14400.0,58.7072,58.716,58.6896,58.6984,14400.0
2014-08-12 11:00:00,66.56,66.56,66.43,66.45,71000.0,58.6896,58.6896,58.5749,58.5926,71000.0
2014-08-12 11:05:00,66.45,66.45,66.39,66.43,102400.0,58.5926,58.5926,58.5397,58.5749,102400.0
2014-08-12 11:10:00,66.43,66.48,66.42,66.48,37200.0,58.5749,58.619,58.5661,58.619,37200.0
2014-08-12 11:15:00,66.48,66.5,66.45,66.48,134800.0,58.619,58.6367,58.5926,58.619,134800.0
2014-08-12 11:20:00,66.48,66.5,66.48,66.49,34200.0,58.619,58.6367,58.619,58.6278,34200.0
2014-08-12 11:25:00,66.49,66.49,66.47,66.49,30900.0,58.6278,58.6278,58.6102,58.6278,30900.0
2014-08-12 11:30:00,66.49,66.51,66.47,66.5,19400.0,58.6278,58.6455,58.6102,58.6367,19400.0
2014-08-12 11:35:00,66.5,66.52,66.5,66.51,19600.0,58.6367,58.6543,58.6367,58.6455,19600.0
2014-08-12 11:40:00,66.5,66.51,66.49,66.51,25300.0,58.6367,58.6455,58.6278,58.6455,25300.0
2014-08-12 11:45:00,66.51,66.56,66.5,66.53,23800.0,58.6455,58.6896,58.6367,58.6631,23800.0
2014-08-12 11:50:00,66.54,66.57,66.54,66.56,8400.0,58.6719,58.6984,58.6719,58.6896,8400.0
2014-08-12 11:55:00,66.55,66.56,66.53,66.55,28300.0,58.6808,58.6896,58.6631,58.6808,28300.0
2014-08-12 12:00:00,66.55,66.56,66.5,66.56,37500.0,58.6808,58.6896,58.6367,58.6896,37500.0
2014-08-12 12:05:00,66.56,66.57,66.51,66.57,16500.0,58.6896,58.6984,58.6455,58.6984,16500.0
2014-08-12 12:10:00,66.58,66.61,66.56,66.6,12000.0,58.7072,58.7337,58.6896,58.7248,12000.0
2014-08-12 12:15:00,66.61,66.61,66.58,66.58,5500.0,58.7337,58.7337,58.7072,58.7072,5500.0
2014-08-12 12:20:00,66.58,66.58,66.53,66.56,22900.0,58.7072,58.7072,58.6631,58.6896,22900.0
2014-08-12 12:25:00,66.56,66.59,66.54,66.54,9800.0,58.6896,58.716,58.6719,58.6719,9800.0
2014-08-12 12:30:00,66.55,66.59,66.55,66.58,21700.0,58.6808,58.716,58.6808,58.7072,21700.0
2014-08-12 12:35:00,66.58,66.66,66.58,66.65,21800.0,58.7072,58.7777,58.7072,58.7689,21800.0
2014-08-12 12:40:00,66.66,66.69,66.64,66.65,24000.0,58.7777,58.8042,58.7601,58.7689,24000.0
2014-08-12 12:45:00,66.66,66.66,66.63,66.64,20100.0,58.7777,58.7777,58.7513,58.7601,20100.0
2014-08-12 12:50:00,66.63,66.64,66.61,66.63,5300.0,58.7513,58.7601,58.7337,58.7513,5300.0
2014-08-12 12:55:00,66.63,66.65,66.61,66.62,14500.0,58.7513,58.7689,58.7337,58.7425,14500.0
2014-08-12 13:00:00,66.62,66.63,66.61,66.63,10400.0,58.7425,58.7513,58.7337,58.7513,10400.0
2014-08-12 13:05:00,66.62,66.65,66.61,66.64,14000.0,58.7425,58.7689,58.7337,58.7601,14000.0
2014-08-12 13:10:00,66.65,66.66,66.63,66.64,8500.0,58.7689,58.7777,58.7513,58.7601,8500.0
2014-08-12 13:15:00,66.63,66.63,66.6,66.62,10100.0,58.7513,58.7513,58.7248,58.7425,10100.0
2014-08-12 13:20:00,66.61,66.62,66.55,66.55,26900.0,58.7337,58.7425,58.6808,58.6808,26900.0
2014-08-12 13:25:00,66.56,66.58,66.56,66.56,9000.0,58.6896,58.7072,58.6896,58.6896,9000.0
2014-08-12 13:30:00,66.56,66.56,66.48,66.5,29100.0,58.6896,58.6896,58.619,58.6367,29100.0
2014-08-12 13:35:00,66.49,66.5,66.47,66.48,31700.0,58.6278,58.6367,58.6102,58.619,31700.0
2014-08-12 13:40:00,66.48,66.48,66.46,66.47,5600.0,58.619,58.619,58.6014,58.6102,5600.0
2014-08-12 13:45:00,66.47,66.48,66.44,66.47,22200.0,58.6102,58.619,58.5838,58.6102,22200.0
2014-08-12 13:50:00,66.46,66.52,66.46,66.49,16600.0,58.6014,58.6543,58.6014,58.6278,16600.0
2014-08-12 13:55:00,66.49,66.49,66.47,66.48,7500.0,58.6278,58.6278,58.6102,58.619,7500.0
2014-08-12 14:00:00,66.48,66.48,66.45,66.45,28400.0,58.619,58.619,58.5926,58.5926,28400.0
2014-08-12 14:05:00,66.45,66.45,66.38,66.38,26800.0,58.5926,58.5926,58.5309,58.5309,26800.0
2014-08-12 14:10:00,66.38,66.4,66.36,66.38,63900.0,58.5309,58.5485,58.5132,58.5309,63900.0
2014-08-12 14:15:00,66.38,66.4,66.34,66.39,37100.0,58.5309,58.5485,58.4956,58.5397,37100.0
2014-08-12 14:20:00,66.39,66.41,66.37,66.39,33500.0,58.5397,58.5573,58.522,58.5397,33500.0
2014-08-12 14:25:00,66.39,66.41,66.34,66.37,33700.0,58.5397,58.5573,58.4956,58.522,33700.0
2014-08-12 14:30:00,66.36,66.36,66.32,66.34,29600.0,58.5132,58.5132,58.478,58.4956,29600.0
2014-08-12 14:35:00,66.34,66.41,66.33,66.41,17300.0,58.4956,58.5573,58.4868,58.5573,17300.0
2014-08-12 14:40:00,66.4,66.42,66.38,66.41,36600.0,58.5485,58.5661,58.5309,58.5573,36600.0
2014-08-12 14:45:00,66.4,66.42,66.37,66.38,31100.0,58.5485,58.5661,58.522,58.5309,31100.0
2014-08-12 14:50:00,66.37,66.41,66.37,66.41,21900.0,58.522,58.5573,58.522,58.5573,21900.0
2014-08-12 14:55:00,66.41,66.41,66.38,66.38,44600.0,58.5573,58.5573,58.5309,58.5309,44600.0
2014-08-12 15:00:00,66.38,66.41,66.38,66.38,12400.0,58.5309,58.5573,58.5309,58.5309,12400.0
2014-08-12 15:05:00,66.38,66.46,66.38,66.46,42200.0,58.5309,58.6014,58.5309,58.6014,42200.0
2014-08-12 15:10:00,66.46,66.46,66.44,66.45,30400.0,58.6014,58.6014,58.5838,58.5926,30400.0
2014-08-12 15:15:00,66.46,66.47,66.43,66.45,36800.0,58.6014,58.6102,58.5749,58.5926,36800.0
2014-08-12 15:20:00,66.45,66.45,66.43,66.45,17700.0,58.5926,58.5926,58.5749,58.5926,17700.0
2014-08-12 15:25:00,66.46,66.46,66.41,66.42,19900.0,58.6014,58.6014,58.5573,58.5661,19900.0
2014-08-12 15:30:00,66.41,66.44,66.41,66.44,40600.0,58.5573,58.5838,58.5573,58.5838,40600.0
2014-08-12 15:35:00,66.44,66.48,66.43,66.48,72400.0,58.5838,58.619,58.5749,58.619,72400.0
2014-08-12 15:40:00,66.48,66.55,66.48,66.53,84500.0,58.619,58.6808,58.619,58.6631,84500.0
2014-08-12 15:45:00,66.52,66.52,66.5,66.5,85500.0,58.6543,58.6543,58.6367,58.6367,85500.0
2014-08-12 15:50:00,66.49,66.51,66.47,66.48,136400.0,58.6278,58.6455,58.6102,58.619,136400.0
2014-08-12 15:55:00,66.47,66.5,66.47,66.48,210000.0,58.6102,58.6367,58.6102,58.619,210000.0
2014-08-13 09:30:00,66.69,66.81,66.64,66.65,241800.0,58.8042,58.91,58.7601,58.7689,241800.0
2014-08-13 09:35:00,66.66,66.7,66.62,66.66,62400.0,58.7777,58.813,58.7425,58.7777,62400.0
2014-08-13 09:40:00,66.66,66.67,66.6,66.65,92300.0,58.7777,58.7866,58.7248,58.7689,92300.0
2014-08-13 09:45:00,66.65,66.68,66.59,66.6,109300.0,58.7689,58.7954,58.716,58.7248,109300.0
2014-08-13 09:50:00,66.6,66.61,66.56,66.56,61100.0,58.7248,58.7337,58.6896,58.6896,61100.0
2014-08-13 09:55:00,66.56,66.58,66.53,66.55,80800.0,58.6896,58.7072,58.6631,58.6808,80800.0
2014-08-13 10:00:00,66.56,66.65,66.55,66.62,72700.0,58.6896,58.7689,58.6808,58.7425,72700.0
2014-08-13 10:05:00,66.62,66.67,66.61,66.64,51400.0,58.7425,58.7866,58.7337,58.7601,51400.0
2014-08-13 10:10:00,66.64,66.64,66.53,66.54,51400.0,58.7601,58.7601,58.6631,58.6719,51400.0
2014-08-13 10:15:00,66.54,66.61,66.54,66.6,103900.0,58.6719,58.7337,58.6719,58.7248,103900.0
2014-08-13 10:20:00,66.6,66.64,66.59,66.63,30300.0,58.7248,58.7601,58.716,58.7513,30300.0
2014-08-13 10:25:00,66.63,66.63,66.6,66.61,32300.0,58.7513,58.7513,58.7248,58.7337,32300.0
2014-08-13 10:30:00,66.61,66.63,66.59,66.63,94900.0,58.7337,58.7513,58.716,58.7513,94900.0
2014-08-13 10:35:00,66.63,66.67,66.62,66.67,36300.0,58.7513,58.7866,58.7425,58.7866,36300.0
2014-08-13 10:40:00,66.67,66.69,66.64,66.67,52300.0,58.7866,58.8042,58.7601,58.7866,52300.0
2014-08-13 10:45:00,66.67,66.68,66.66,66.67,24300.0,58.7866,58.7954,58.7777,58.7866,24300.0
2014-08-13 10:50:00,66.68,66.72,66.67,66.69,31900.0,58.7954,58.8307,58.7866,58.8042,31900.0
2014-08-13 10:55:00,66.69,66.76,66.69,66.76,44300.0,58.8042,58.8659,58.8042,58.8659,44300.0
2014-08-13 11:00:00,66.75,66.81,66.75,66.79,51300.0,58.8571,58.91,58.8571,58.8924,51300.0
2014-08-13 11:05:00,66.8,66.87,66.8,66.87,48100.0,58.9012,58.9629,58.9012,58.9629,48100.0
2014-08-13 11:10:00,66.88,66.9,66.86,66.88,138000.0,58.9717,58.9894,58.9541,58.9717,138000.0
2014-08-13 11:15:00,66.87,66.88,66.81,66.84,258100.0,58.9629,58.9717,58.91,58.9365,258100.0
2014-08-13 11:20:00,66.84,66.85,66.83,66.85,37200.0,58.9365,58.9453,58.9276,58.9453,37200.0
2014-08-13 11:25:00,66.85,66.88,66.84,66.86,50500.0,58.9453,58.9717,58.9365,58.9541,50500.0
2014-08-13 11:30:00,66.86,66.88,66.85,66.88,26700.0,58.9541,58.9717,58.9453,58.9717,26700.0
2014-08-13 11:35:00,66.88,66.9,66.86,66.86,35800.0,58.9717,58.9894,58.9541,58.9541,35800.0
2014-08-13 11:40:00,66.87,66.87,66.84,66.85,20900.0,58.9629,58.9629,58.9365,58.9453,20900.0
2014-08-13 11:45:00,66.86,66.86,66.85,66.85,14200.0,58.9541,58.9541,58.9453,58.9453,14200.0
2014-08-13 11:50:00,66.85,66.87,66.82,66.82,15900.0,58.9453,58.9629,58.9188,58.9188,15900.0
2014-08-13 11:55:00,66.83,66.84,66.79,66.79,72100.0,58.9276,58.9365,58.8924,58.8924,72100.0
2014-08-13 12:00:00,66.79,66.81,66.75,66.76,42600.0,58.8924,58.91,58.8571,58.8659,42600.0
2014-08-13 12:05:00,66.76,66.77,66.7,66.71,74100.0,58.8659,58.8747,58.813,58.8218,74100.0
2014-08-13 12:10:00,66.71,66.74,66.71,66.73,13300.0,58.8218,58.8483,58.8218,58.8395,13300.0
2014-08-13 12:15:00,66.73,66.75,66.72,66.74,11200.0,58.8395,58.8571,58.8307,58.8483,11200.0
2014-08-13 12:20:00,66.75,66.76,66.72,66.75,53900.0,58.8571,58.8659,58.8307,58.8571,53900.0
2014-08-13 12:25:00,66.74,66.77,66.74,66.77,5600.0,58.8483,58.8747,58.8483,58.8747,5600.0
2014-08-13 12:30:00,66.77,66.78,66.77,66.77,14100.0,58.8747,58.8836,58.8747,58.8747,14100.0
2014-08-13 12:35:00,66.77,66.78,66.74,66.74,4800.0,58.8747,58.8836,58.8483,58.8483,4800.0
2014-08-13 12:40:00,66.74,66.76,66.74,66.75,5000.0,58.8483,58.8659,58.8483,58.8571,5000.0
2014-08-13 12:45:00,66.76,66.81,66.76,66.79,15600.0,58.8659,58.91,58.8659,58.8924,15600.0
2014-08-13 12:50:00,66.8,66.8,66.76,66.76,8000.0,58.9012,58.9012,58.8659,58.8659,8000.0
2014-08-13 12:55:00,66.76,66.77,66.76,66.77,4300.0,58.8659,58.8747,58.8659,58.8747,4300.0
2014-08-13 13:00:00,66.76,66.77,66.75,66.76,7000.0,58.8659,58.8747,58.8571,58.8659,7000.0
2014-08-13 13:05:00,66.77,66.78,66.75,66.75,7800.0,58.8747,58.8836,58.8571,58.8571,7800.0
2014-08-13 13:10:00,66.76,66.77,66.76,66.76,4700.0,58.8659,58.8747,58.8659,58.8659,4700.0
2014-08-13 13:15:00,66.76,66.78,66.74,66.74,12500.0,58.8659,58.8836,58.8483,58.8483,12500.0
2014-08-13 13:20:00,66.75,66.77,66.73,66.76,10100.0,58.8571,58.8747,58.8395,58.8659,10100.0
2014-08-13 13:25:00,66.77,66.78,66.76,66.77,8400.0,58.8747,58.8836,58.8659,58.8747,8400.0
2014-08-13 13:30:00,66.76,66.78,66.76,66.77,9300.0,58.8659,58.8836,58.8659,58.8747,9300.0
2014-08-13 13:35:00,66.77,66.79,66.77,66.78,10300.0,58.8747,58.8924,58.8747,58.8836,10300.0
2014-08-13 13:40:00,66.78,66.8,66.77,66.78,21900.0,58.8836,58.9012,58.8747,58.8836,21900.0
2014-08-13 13:45:00,66.78,66.81,66.78,66.8,20300.0,58.8836,58.91,58.8836,58.9012,20300.0
2014-08-13 13:50:00,66.8,66.8,66.77,66.78,9000.0,58.9012,58.9012,58.8747,58.8836,9000.0
2014-08-13 13:55:00,66.77,66.78,66.75,66.75,3100.0,58.8747,58.8836,58.8571,58.8571,3100.0
2014-08-13 14:00:00,66.76,66.76,66.73,66.74,5300.0,58.8659,58.8659,58.8395,58.8483,5300.0
2014-08-13 14:05:00,66.74,66.75,66.69,66.7,6900.0,58.8483,58.8571,58.8042,58.813,6900.0
2014-08-13 14:10:00,66.7,66.72,66.7,66.72,8900.0,58.813,58.8307,58.813,58.8307,8900.0
2014-08-13 14:15:00,66.71,66.73,66.7,66.7,9300.0,58.8218,58.8395,58.813,58.813,9300.0
2014-08-13 14:20:00,66.7,66.7,66.67,66.68,12500.0,58.813,58.813,58.7866,58.7954,12500.0
2014-08-13 14:25:00,66.67,66.7,66.67,66.68,6300.0,58.7866,58.813,58.7866,58.7954,6300.0
2014-08-13 14:30:00,66.67,66.7,66.67,66.7,8400.0,58.7866,58.813,58.7866,58.813,8400.0
2014-08-13 14:35:00,66.7,66.71,66.69,66.7,8800.0,58.813,58.8218,58.8042,58.813,8800.0
2014-08-13 14:40:00,66.7,66.71,66.69,66.7,18500.0,58.813,58.8218,58.8042,58.813,18500.0
2014-08-13 14:45:00,66.7,66.71,66.68,66.69,17300.0,58.813,58.8218,58.7954,58.8042,17300.0
2014-08-13 14:50:00,66.69,66.71,66.68,66.7,17500.0,58.8042,58.8218,58.7954,58.813,17500.0
2014-08-13 14:55:00,66.71,66.73,66.69,66.71,20600.0,58.8218,58.8395,58.8042,58.8218,20600.0
2014-08-13 15:00:00,66.71,66.72,66.68,66.69,27700.0,58.8218,58.8307,58.7954,58.8042,27700.0
2014-08-13 15:05:00,66.69,66.73,66.69,66.69,27200.0,58.8042,58.8395,58.8042,58.8042,27200.0
2014-08-13 15:10:00,66.7,66.7,66.69,66.69,6800.0,58.813,58.813,58.8042,58.8042,6800.0
2014-08-13 15:15:00,66.7,66.71,66.68,66.7,7900.0,58.813,58.8218,58.7954,58.813,7900.0
2014-08-13 15:20:00,66.7,66.73,66.7,66.73,47000.0,58.813,58.8395,58.813,58.8395,47000.0
2014-08-13 15:25:00,66.73,66.74,66.7,66.72,20200.0,58.8395,58.8483,58.813,58.8307,20200.0
2014-08-13 15:30:00,66.71,66.72,66.7,66.7,19900.0,58.8218,58.8307,58.813,58.813,19900.0
2014-08-13 15:35:00,66.7,66.7,66.68,66.68,58300.0,58.813,58.813,58.7954,58.7954,58300.0
2014-08-13 15:40:00,66.68,66.72,66.68,66.71,60800.0,58.7954,58.8307,58.7954,58.8218,60800.0
2014-08-13 15:45:00,66.71,66.73,66.71,66.72,48500.0,58.8218,58.8395,58.8218,58.8307,48500.0
2014-08-13 15:50:00,66.72,66.74,66.72,66.73,58700.0,58.8307,58.8483,58.8307,58.8395,58700.0
2014-08-13 15:55:00,66.73,66.74,66.7,66.71,146600.0,58.8395,58.8483,58.813,58.8218,146600.0
2014-08-14 09:30:00,66.85,66.96,66.77,66.89,72600.0,58.9453,59.0423,58.8747,58.9806,72600.0
2014-08-14 09:35:00,66.91,66.94,66.86,66.87,40800.0,58.9982,59.0246,58.9541,58.9629,40800.0
2014-08-14 09:40:00,66.87,66.87,66.74,66.78,141700.0,58.9629,58.9629,58.8483,58.8836,141700.0
2014-08-14 09:45:00,66.77,66.83,66.77,66.78,46900.0,58.8747,58.9276,58.8747,58.8836,46900.0
2014-08-14 09:50:00,66.79,66.81,66.76,66.79,36200.0,58.8924,58.91,58.8659,58.8924,36200.0
2014-08-14 09:55:00,66.8,66.84,66.79,66.8,30100.0,58.9012,58.9365,58.8924,58.9012,30100.0
2014-08-14 10:00:00,66.8,66.84,66.76,66.78,34200.0,58.9012,58.9365,58.8659,58.8836,34200.0
2014-08-14 10:05:00,66.78,66.81,66.73,66.75,33300.0,58.8836,58.91,58.8395,58.8571,33300.0
2014-08-14 10:10:00,66.75,66.79,66.73,66.79,15300.0,58.8571,58.8924,58.8395,58.8924,15300.0
2014-08-14 10:15:00,66.78,66.82,66.78,66.8,13100.0,58.8836,58.9188,58.8836,58.9012,13100.0
2014-08-14 10:20:00,66.8,66.84,66.8,66.83,10300.0,58.9012,58.9365,58.9012,58.9276,10300.0
2014-08-14 10:25:00,66.83,66.86,66.83,66.85,21800.0,58.9276,58.9541,58.9276,58.9453,21800.0
2014-08-14 10:30:00,66.86,66.89,66.86,66.87,18100.0,58.9541,58.9806,58.9541,58.9629,18100.0
2014-08-14 10:35:00,66.87,66.87,66.84,66.84,9500.0,58.9629,58.9629,58.9365,58.9365,9500.0
2014-08-14 10:40:00,66.84,66.88,66.84,66.88,6200.0,58.9365,58.9717,58.9365,58.9717,6200.0
2014-08-14 10:45:00,66.89,66.9,66.88,66.88,6000.0,58.9806,58.9894,58.9717,58.9717,6000.0
2014-08-14 10:50:00,66.86,66.88,66.83,66.84,13900.0,58.9541,58.9717,58.9276,58.9365,13900.0
2014-08-14 10:55:00,66.84,66.86,66.84,66.86,13400.0,58.9365,58.9541,58.9365,58.9541,13400.0
2014-08-14 11:00:00,66.86,66.9,66.86,66.9,57100.0,58.9541,58.9894,58.9541,58.9894,57100.0
2014-08-14 11:05:00,66.91,66.93,66.89,66.92,24500.0,58.9982,59.0158,58.9806,59.007,24500.0
2014-08-14 11:10:00,66.92,66.95,66.92,66.94,12900.0,59.007,59.0335,59.007,59.0246,12900.0
2014-08-14 11:15:00,66.94,66.96,66.93,66.96,56500.0,59.0246,59.0423,59.0158,59.0423,56500.0
2014-08-14 11:20:00,66.96,66.98,66.95,66.97,18900.0,59.0423,59.0599,59.0335,59.0511,18900.0
2014-08-14 11:25:00,66.97,66.97,66.95,66.96,20200.0,59.0511,59.0511,59.0335,59.0423,20200.0
2014-08-14 11:30:00,66.96,66.97,66.94,66.96,11700.0,59.0423,59.0511,59.0246,59.0423,11700.0
2014-08-14 11:35:00,66.95,66.95,66.92,66.93,68500.0,59.0335,59.0335,59.007,59.0158,68500.0
2014-08-14 11:40:00,66.93,66.95,66.93,66.95,95900.0,59.0158,59.0335,59.0158,59.0335,95900.0
2014-08-14 11:45:00,66.95,66.98,66.95,66.98,12900.0,59.0335,59.0599,59.0335,59.0599,12900.0
2014-08-14 11:50:00,66.98,66.99,66.98,66.98,5600.0,59.0599,59.0687,59.0599,59.0599,5600.0
2014-08-14 11:55:00,66.99,67.0,66.99,67.0,15000.0,59.0687,59.0775,59.0687,59.0775,15000.0
2014-08-14 12:00:00,67.0,67.0,66.98,67.0,12100.0,59.0775,59.0775,59.0599,59.0775,12100.0
2014-08-14 12:05:00,66.99,67.0,66.98,66.98,10700.0,59.0687,59.0775,59.0599,59.0599,10700.0
2014-08-14 12:10:00,66.97,66.98,66.97,66.98,9100.0,59.0511,59.0599,59.0511,59.0599,9100.0
2014-08-14 12:15:00,66.98,66.99,66.97,66.98,21600.0,59.0599,59.0687,59.0511,59.0599,21600.0
2014-08-14 12:20:00,66.97,66.98,66.96,66.98,17000.0,59.0511,59.0599,59.0423,59.0599,17000.0
2014-08-14 12:25:00,66.98,66.99,66.95,66.98,17800.0,59.0599,59.0687,59.0335,59.0599,17800.0
2014-08-14 12:30:00,66.98,66.99,66.98,66.99,507800.0,59.0599,59.0687,59.0599,59.0687,507800.0
2014-08-14 12:35:00,67.0,67.0,66.98,67.0,15200.0,59.0775,59.0775,59.0599,59.0775,15200.0
2014-08-14 12:40:00,67.0,67.01,66.99,67.0,11600.0,59.0775,59.0864,59.0687,59.0775,11600.0
2014-08-14 12:45:00,67.0,67.01,66.99,66.99,11400.0,59.0775,59.0864,59.0687,59.0687,11400.0
2014-08-14 12:50:00,67.0,67.03,66.99,67.03,17900.0,59.0775,59.104,59.0687,59.104,17900.0
2014-08-14 12:55:00,67.02,67.03,67.0,67.01,10100.0,59.0952,59.104,59.0775,59.0864,10100.0
2014-08-14 13:00:00,67.01,67.02,66.99,67.01,32700.0,59.0864,59.0952,59.0687,59.0864,32700.0
2014-08-14 13:05:00,67.02,67.02,67.0,67.01,16900.0,59.0952,59.0952,59.0775,59.0864,16900.0
2014-08-14 13:10:00,67.02,67.07,67.02,67.07,23700.0,59.0952,59.1393,59.0952,59.1393,23700.0
2014-08-14 13:15:00,67.06,67.09,67.06,67.09,22300.0,59.1304,59.1569,59.1304,59.1569,22300.0
2014-08-14 13:20:00,67.08,67.09,67.07,67.07,15600.0,59.1481,59.1569,59.1393,59.1393,15600.0
2014-08-14 13:25:00,67.07,67.08,67.05,67.06,147400.0,59.1393,59.1481,59.1216,59.1304,147400.0
2014-08-14 13:30:00,67.06,67.07,67.05,67.05,15000.0,59.1304,59.1393,59.1216,59.1216,15000.0
2014-08-14 13:35:00,67.05,67.06,67.03,67.03,39500.0,59.1216,59.1304,59.104,59.104,39500.0
2014-08-14 13:40:00,67.03,67.04,67.02,67.03,19100.0,59.104,59.1128,59.0952,59.104,19100.0
2014-08-14 13:45:00,67.03,67.04,67.02,67.03,8900.0,59.104,59.1128,59.0952,59.104,8900.0
2014-08-14 13:50:00,67.03,67.04,67.02,67.03,21900.0,59.104,59.1128,59.0952,59.104,21900.0
2014-08-14 13:55:00,67.03,67.05,67.02,67.05,11800.0,59.104,59.1216,59.0952,59.1216,11800.0
2014-08-14 14:00:00,67.05,67.06,67.03,67.03,35000.0,59.1216,59.1304,59.104,59.104,35000.0
2014-08-14 14:05:00,67.03,67.06,67.03,67.05,19300.0,59.104,59.1304,59.104,59.1216,19300.0
2014-08-14 14:10:00,67.06,67.09,67.06,67.08,30100.0,59.1304,59.1569,59.1304,59.1481,30100.0
2014-08-14 14:15:00,67.08,67.08,67.06,67.08,15700.0,59.1481,59.1481,59.1304,59.1481,15700.0
2014-08-14 14:20:00,67.08,67.1,67.07,67.09,16900.0,59.1481,59.1657,59.1393,59.1569,16900.0
2014-08-14 14:25:00,67.09,67.12,67.09,67.12,37600.0,59.1569,59.1834,59.1569,59.1834,37600.0
2014-08-14 14:30:00,67.12,67.13,67.11,67.13,26800.0,59.1834,59.1922,59.1745,59.1922,26800.0
2014-08-14 14:35:00,67.14,67.15,67.12,67.14,18400.0,59.201,59.2098,59.1834,59.201,18400.0
2014-08-14 14:40:00,67.15,67.16,67.14,67.16,6600.0,59.2098,59.2186,59.201,59.2186,6600.0
2014-08-14 14:45:00,67.15,67.16,67.13,67.15,32700.0,59.2098,59.2186,59.1922,59.2098,32700.0
2014-08-14 14:50:00,67.15,67.16,67.14,67.15,7400.0,59.2098,59.2186,59.201,59.2098,7400.0
2014-08-14 14:55:00,67.15,67.16,67.14,67.14,8300.0,59.2098,59.2186,59.201,59.201,8300.0
2014-08-14 15:00:00,67.15,67.16,67.15,67.16,12200.0,59.2098,59.2186,59.2098,59.2186,12200.0
2014-08-14 15:05:00,67.16,67.19,67.16,67.19,11600.0,59.2186,59.2451,59.2186,59.2451,11600.0
2014-08-14 15:10:00,67.18,67.2,67.17,67.2,11900.0,59.2363,59.2539,59.2274,59.2539,11900.0
2014-08-14 15:15:00,67.19,67.2,67.17,67.19,115700.0,59.2451,59.2539,59.2274,59.2451,115700.0
2014-08-14 15:20:00,67.19,67.2,67.19,67.2,23700.0,59.2451,59.2539,59.2451,59.2539,23700.0
2014-08-14 15:25:00,67.2,67.22,67.2,67.21,28700.0,59.2539,59.2715,59.2539,59.2627,28700.0
2014-08-14 15:30:00,67.22,67.24,67.21,67.22,69700.0,59.2715,59.2892,59.2627,59.2715,69700.0
2014-08-14 15:35:00,67.22,67.23,67.21,67.21,24500.0,59.2715,59.2803,59.2627,59.2627,24500.0
2014-08-14 15:40:00,67.21,67.23,67.21,67.21,94400.0,59.2627,59.2803,59.2627,59.2627,94400.0
2014-08-14 15:45:00,67.21,67.22,67.2,67.2,37700.0,59.2627,59.2715,59.2539,59.2539,37700.0
2014-08-14 15:50:00,67.2,67.22,67.2,67.22,108500.0,59.2539,59.2715,59.2539,59.2715,108500.0
2014-08-14 15:55:00,67.22,67.23,67.21,67.23,229600.0,59.2715,59.2803,59.2627,59.2803,229600.0
2014-08-15 09:30:00,67.47,67.54,67.31,67.32,112600.0,59.492,59.5537,59.3509,59.3597,112600.0
2014-08-15 09:35:00,67.31,67.35,67.28,67.29,88500.0,59.3509,59.3862,59.3244,59.3333,88500.0
2014-08-15 09:40:00,67.29,67.32,67.26,67.28,178200.0,59.3333,59.3597,59.3068,59.3244,178200.0
2014-08-15 09:45:00,67.28,67.32,67.27,67.31,17100.0,59.3244,59.3597,59.3156,59.3509,17100.0
2014-08-15 09:50:00,67.31,67.36,67.3,67.36,233500.0,59.3509,59.395,59.3421,59.395,233500.0
2014-08-15 09:55:00,67.35,67.37,67.31,67.37,55700.0,59.3862,59.4038,59.3509,59.4038,55700.0
2014-08-15 10:00:00,67.37,67.43,67.36,67.4,37800.0,59.4038,59.4567,59.395,59.4302,37800.0
2014-08-15 10:05:00,67.4,67.42,67.39,67.39,23100.0,59.4302,59.4479,59.4214,59.4214,23100.0
2014-08-15 10:10:00,67.4,67.41,67.34,67.34,35600.0,59.4302,59.4391,59.3773,59.3773,35600.0
2014-08-15 10:15:00,67.34,67.36,67.29,67.33,29900.0,59.3773,59.395,59.3333,59.3685,29900.0
2014-08-15 10:20:00,67.33,67.34,67.3,67.34,15600.0,59.3685,59.3773,59.3421,59.3773,15600.0
2014-08-15 10:25:00,67.34,67.34,67.32,67.32,20300.0,59.3773,59.3773,59.3597,59.3597,20300.0
2014-08-15 10:30:00,67.33,67.35,67.31,67.32,27600.0,59.3685,59.3862,59.3509,59.3597,27600.0
2014-08-15 10:35:00,67.32,67.32,67.3,67.31,20600.0,59.3597,59.3597,59.3421,59.3509,20600.0
2014-08-15 10:40:00,67.3,67.31,67.15,67.16,108500.0,59.3421,59.3509,59.2098,59.2186,108500.0
2014-08-15 10:45:00,67.16,67.19,67.06,67.13,109800.0,59.2186,59.2451,59.1304,59.1922,109800.0
2014-08-15 10:50:00,67.13,67.14,66.93,66.97,177800.0,59.1922,59.201,59.0158,59.0511,177800.0
2014-08-15 10:55:00,66.97,67.0,66.78,67.0,376500.0,59.0511,59.0775,58.8836,59.0775,376500.0
2014-08-15 11:00:00,66.99,67.02,66.93,66.93,136600.0,59.0687,59.0952,59.0158,59.0158,136600.0
2014-08-15 11:05:00,66.94,66.99,66.9,66.97,103800.0,59.0246,59.0687,58.9894,59.0511,103800.0
2014-08-15 11:10:00,66.98,67.1,66.97,67.03,76700.0,59.0599,59.1657,59.0511,59.104,76700.0
2014-08-15 11:15:00,67.03,67.08,66.99,67.01,55500.0,59.104,59.1481,59.0687,59.0864,55500.0
2014-08-15 11:20:00,67.01,67.02,66.94,66.97,80000.0,59.0864,59.0952,59.0246,59.0511,80000.0
2014-08-15 11:25:00,66.97,66.99,66.92,66.93,72600.0,59.0511,59.0687,59.007,59.0158,72600.0
2014-08-15 11:30:00,66.93,66.97,66.86,66.86,74300.0,59.0158,59.0511,58.9541,58.9541,74300.0
2014-08-15 11:35:00,66.87,66.97,66.86,66.97,79500.0,58.9629,59.0511,58.9541,59.0511,79500.0
2014-08-15 11:40:00,66.96,66.96,66.92,66.94,35800.0,59.0423,59.0423,59.007,59.0246,35800.0
2014-08-15 11:45:00,66.95,66.95,66.88,66.9,48200.0,59.0335,59.0335,58.9717,58.9894,48200.0
2014-08-15 11:50:00,66.91,66.91,66.71,66.71,118400.0,58.9982,58.9982,58.8218,58.8218,118400.0
2014-08-15 11:55:00,66.71,66.76,66.65,66.75,80200.0,58.8218,58.8659,58.7689,58.8571,80200.0
2014-08-15 12:00:00,66.76,66.77,66.67,66.77,67500.0,58.8659,58.8747,58.7866,58.8747,67500.0
2014-08-15 12:05:00,66.77,66.85,66.75,66.84,63700.0,58.8747,58.9453,58.8571,58.9365,63700.0
2014-08-15 12:10:00,66.84,66.87,66.81,66.83,30800.0,58.9365,58.9629,58.91,58.9276,30800.0
2014-08-15 12:15:00,66.83,66.85,66.79,66.83,47600.0,58.9276,58.9453,58.8924,58.9276,47600.0
2014-08-15 12:20:00,66.83,66.86,66.77,66.86,56200.0,58.9276,58.9541,58.8747,58.9541,56200.0
2014-08-15 12:25:00,66.85,66.97,66.84,66.95,109200.0,58.9453,59.0511,58.9365,59.0335,109200.0
2014-08-15 12:30:00,66.96,66.96,66.88,66.9,125500.0,59.0423,59.0423,58.9717,58.9894,125500.0
2014-08-15 12:35:00,66.9,66.97,66.89,66.95,33700.0,58.9894,59.0511,58.9806,59.0335,33700.0
2014-08-15 12:40:00,66.96,67.02,66.95,67.02,30100.0,59.0423,59.0952,59.0335,59.0952,30100.0
2014-08-15 12:45:00,67.02,67.02,66.97,66.97,36500.0,59.0952,59.0952,59.0511,59.0511,36500.0
2014-08-15 12:50:00,66.98,66.99,66.94,66.99,9900.0,59.0599,59.0687,59.0246,59.0687,9900.0
2014-08-15 12:55:00,66.99,67.0,66.96,66.96,26600.0,59.0687,59.0775,59.0423,59.0423,26600.0
2014-08-15 13:00:00,66.96,66.96,66.89,66.9,33300.0,59.0423,59.0423,58.9806,58.9894,33300.0
2014-08-15 13:05:00,66.9,66.99,66.9,66.98,19000.0,58.9894,59.0687,58.9894,59.0599,19000.0
2014-08-15 13:10:00,66.97,67.01,66.97,66.99,26200.0,59.0511,59.0864,59.0511,59.0687,26200.0
2014-08-15 13:15:00,67.0,67.01,66.97,66.99,18500.0,59.0775,59.0864,59.0511,59.0687,18500.0
2014-08-15 13:20:00,66.98,66.98,66.96,66.97,18500.0,59.0599,59.0599,59.0423,59.0511,18500.0
2014-08-15 13:25:00,66.97,66.99,66.96,66.99,19200.0,59.0511,59.0687,59.0423,59.0687,19200.0
2014-08-15 13:30:00,66.99,66.99,66.93,66.95,30700.0,59.0687,59.0687,59.0158,59.0335,30700.0
2014-08-15 13:35:00,66.95,66.95,66.92,66.95,20200.0,59.0335,59.0335,59.007,59.0335,20200.0
2014-08-15 13:40:00,66.96,67.0,66.96,66.97,19000.0,59.0423,59.0775,59.0423,59.0511,19000.0
2014-08-15 13:45:00,66.97,66.98,66.94,66.95,32200.0,59.0511,59.0599,59.0246,59.0335,32200.0
2014-08-15 13:50:00,66.95,66.97,66.88,66.9,67900.0,59.0335,59.0511,58.9717,58.9894,67900.0
2014-08-15 13:55:00,66.9,66.9,66.87,66.89,41400.0,58.9894,58.9894,58.9629,58.9806,41400.0
2014-08-15 14:00:00,66.9,66.93,66.9,66.92,40900.0,58.9894,59.0158,58.9894,59.007,40900.0
2014-08-15 14:05:00,66.93,66.96,66.93,66.95,19200.0,59.0158,59.0423,59.0158,59.0335,19200.0
2014-08-15 14:10:00,66.94,66.99,66.94,66.96,33200.0,59.0246,59.0687,59.0246,59.0423,33200.0
2014-08-15 14:15:00,66.96,66.98,66.94,66.97,94900.0,59.0423,59.0599,59.0246,59.0511,94900.0
2014-08-15 14:20:00,66.96,67.03,66.95,67.03,74100.0,59.0423,59.104,59.0335,59.104,74100.0
2014-08-15 14:25:00,67.04,67.1,67.04,67.1,47000.0,59.1128,59.1657,59.1128,59.1657,47000.0
2014-08-15 14:30:00,67.1,67.13,67.07,67.07,85100.0,59.1657,59.1922,59.1393,59.1393,85100.0
2014-08-15 14:35:00,67.07,67.1,67.07,67.08,34200.0,59.1393,59.1657,59.1393,59.1481,34200.0
2014-08-15 14:40:00,67.08,67.14,67.08,67.13,44000.0,59.1481,59.201,59.1481,59.1922,44000.0
2014-08-15 14:45:00,67.13,67.14,67.12,67.14,24300.0,59.1922,59.201,59.1834,59.201,24300.0
2014-08-15 14:50:00,67.13,67.14,67.11,67.11,21300.0,59.1922,59.201,59.1745,59.1745,21300.0
2014-08-15 14:55:00,67.11,67.12,67.09,67.09,23100.0,59.1745,59.1834,59.1569,59.1569,23100.0
2014-08-15 15:00:00,67.09,67.11,67.06,67.07,37400.0,59.1569,59.1745,59.1304,59.1393,37400.0
2014-08-15 15:05:00,67.08,67.11,67.05,67.08,43600.0,59.1481,59.1745,59.1216,59.1481,43600.0
2014-08-15 15:10:00,67.08,67.12,67.07,67.08,92500.0,59.1481,59.1834,59.1393,59.1481,92500.0
2014-08-15 15:15:00,67.07,67.09,67.05,67.06,84300.0,59.1393,59.1569,59.1216,59.1304,84300.0
2014-08-15 15:20:00,67.06,67.06,67.02,67.03,68000.0,59.1304,59.1304,59.0952,59.104,68000.0
2014-08-15 15:25:00,67.04,67.06,67.03,67.03,76100.0,59.1128,59.1304,59.104,59.104,76100.0
2014-08-15 15:30:00,67.03,67.09,67.02,67.07,56400.0,59.104,59.1569,59.0952,59.1393,56400.0
2014-08-15 15:35:00,67.08,67.11,67.06,67.06,100000.0,59.1481,59.1745,59.1304,59.1304,100000.0
2014-08-15 15:40:00,67.06,67.09,67.06,67.07,67300.0,59.1304,59.1569,59.1304,59.1393,67300.0
2014-08-15 15:45:00,67.07,67.09,67.06,67.08,80500.0,59.1393,59.1569,59.1304,59.1481,80500.0
2014-08-15 15:50:00,67.07,67.17,67.07,67.17,180000.0,59.1393,59.2274,59.1393,59.2274,180000.0
2014-08-15 15:55:00,67.16,67.17,67.11,67.13,556000.0,59.2186,59.2274,59.1745,59.1922,556000.0
2014-08-18 09:30:00,67.58,67.66,67.5,67.61,175700.0,59.589,59.6595,59.5184,59.6154,175700.0
2014-08-18 09:35:00,67.62,67.66,67.61,67.63,53000.0,59.6242,59.6595,59.6154,59.633,53000.0
2014-08-18 09:40:00,67.63,67.64,67.6,67.64,40600.0,59.633,59.6419,59.6066,59.6419,40600.0
2014-08-18 09:45:00,67.64,67.67,67.61,67.61,121900.0,59.6419,59.6683,59.6154,59.6154,121900.0
2014-08-18 09:50:00,67.61,67.76,67.61,67.75,113400.0,59.6154,59.7477,59.6154,59.7389,113400.0
2014-08-18 09:55:00,67.75,67.82,67.74,67.81,124800.0,59.7389,59.8006,59.73,59.7918,124800.0
2014-08-18 10:00:00,67.83,67.85,67.78,67.79,94400.0,59.8094,59.827,59.7653,59.7741,94400.0
2014-08-18 10:05:00,67.79,67.8,67.75,67.75,187000.0,59.7741,59.7829,59.7389,59.7389,187000.0
2014-08-18 10:10:00,67.75,67.76,67.73,67.75,29700.0,59.7389,59.7477,59.7212,59.7389,29700.0
2014-08-18 10:15:00,67.75,67.8,67.75,67.75,36400.0,59.7389,59.7829,59.7389,59.7389,36400.0
2014-08-18 10:20:00,67.76,67.76,67.74,67.76,13000.0,59.7477,59.7477,59.73,59.7477,13000.0
2014-08-18 10:25:00,67.77,67.78,67.74,67.75,11100.0,59.7565,59.7653,59.73,59.7389,11100.0
2014-08-18 10:30:00,67.76,67.77,67.73,67.74,13100.0,59.7477,59.7565,59.7212,59.73,13100.0
2014-08-18 10:35:00,67.75,67.83,67.75,67.81,76900.0,59.7389,59.8094,59.7389,59.7918,76900.0
2014-08-18 10:40:00,67.82,67.82,67.73,67.75,66600.0,59.8006,59.8006,59.7212,59.7389,66600.0
2014-08-18 10:45:00,67.76,67.78,67.74,67.75,43600.0,59.7477,59.7653,59.73,59.7389,43600.0
2014-08-18 10:50:00,67.74,67.75,67.73,67.74,39400.0,59.73,59.7389,59.7212,59.73,39400.0
2014-08-18 10:55:00,67.74,67.76,67.74,67.75,74300.0,59.73,59.7477,59.73,59.7389,74300.0
2014-08-18 11:00:00,67.76,67.78,67.74,67.74,33300.0,59.7477,59.7653,59.73,59.73,33300.0
2014-08-18 11:05:00,67.74,67.74,67.72,67.73,41200.0,59.73,59.73,59.7124,59.7212,41200.0
2014-08-18 11:10:00,67.73,67.74,67.73,67.74,21400.0,59.7212,59.73,59.7212,59.73,21400.0
2014-08-18 11:15:00,67.75,67.75,67.71,67.72,11700.0,59.7389,59.7389,59.7036,59.7124,11700.0
2014-08-18 11:20:00,67.71,67.76,67.71,67.76,69000.0,59.7036,59.7477,59.7036,59.7477,69000.0
2014-08-18 11:25:00,67.76,67.77,67.74,67.76,10700.0,59.7477,59.7565,59.73,59.7477,10700.0
2014-08-18 11:30:00,67.77,67.78,67.73,67.73,22600.0,59.7565,59.7653,59.7212,59.7212,22600.0
2014-08-18 11:35:00,67.73,67.73,67.72,67.73,17600.0,59.7212,59.7212,59.7124,59.7212,17600.0
2014-08-18 11:40:00,67.74,67.75,67.72,67.72,14900.0,59.73,59.7389,59.7124,59.7124,14900.0
2014-08-18 11:45:00,67.73,67.73,67.69,67.72,59500.0,59.7212,59.7212,59.686,59.7124,59500.0
2014-08-18 11:50:00,67.72,67.77,67.72,67.75,40200.0,59.7124,59.7565,59.7124,59.7389,40200.0
2014-08-18 11:55:00,67.75,67.77,67.74,67.76,7200.0,59.7389,59.7565,59.73,59.7477,7200.0
2014-08-18 12:00:00,67.76,67.79,67.76,67.78,18700.0,59.7477,59.7741,59.7477,59.7653,18700.0
2014-08-18 12:05:00,67.78,67.81,67.78,67.81,53700.0,59.7653,59.7918,59.7653,59.7918,53700.0
2014-08-18 12:10:00,67.81,67.81,67.79,67.8,19400.0,59.7918,59.7918,59.7741,59.7829,19400.0
2014-08-18 12:15:00,67.8,67.81,67.78,67.81,13900.0,59.7829,59.7918,59.7653,59.7918,13900.0
2014-08-18 12:20:00,67.8,67.8,67.77,67.78,21200.0,59.7829,59.7829,59.7565,59.7653,21200.0
2014-08-18 12:25:00,67.78,67.78,67.77,67.77,30900.0,59.7653,59.7653,59.7565,59.7565,30900.0
2014-08-18 12:30:00,67.77,67.78,67.76,67.77,16600.0,59.7565,59.7653,59.7477,59.7565,16600.0
2014-08-18 12:35:00,67.78,67.81,67.78,67.79,28800.0,59.7653,59.7918,59.7653,59.7741,28800.0
2014-08-18 12:40:00,67.79,67.79,67.77,67.78,7100.0,59.7741,59.7741,59.7565,59.7653,7100.0
2014-08-18 12:45:00,67.77,67.78,67.76,67.76,14100.0,59.7565,59.7653,59.7477,59.7477,14100.0
2014-08-18 12:50:00,67.76,67.77,67.75,67.76,44400.0,59.7477,59.7565,59.7389,59.7477,44400.0
2014-08-18 12:55:00,67.75,67.75,67.72,67.72,8600.0,59.7389,59.7389,59.7124,59.7124,8600.0
2014-08-18 13:00:00,67.71,67.73,67.71,67.71,16900.0,59.7036,59.7212,59.7036,59.7036,16900.0
2014-08-18 13:05:00,67.71,67.73,67.7,67.72,43700.0,59.7036,59.7212,59.6948,59.7124,43700.0
2014-08-18 13:10:00,67.73,67.75,67.73,67.74,9100.0,59.7212,59.7389,59.7212,59.73,9100.0
2014-08-18 13:15:00,67.73,67.73,67.7,67.71,12600.0,59.7212,59.7212,59.6948,59.7036,12600.0
2014-08-18 13:20:00,67.72,67.73,67.72,67.72,11000.0,59.7124,59.7212,59.7124,59.7124,11000.0
2014-08-18 13:25:00,67.72,67.73,67.71,67.73,9000.0,59.7124,59.7212,59.7036,59.7212,9000.0
2014-08-18 13:30:00,67.73,67.75,67.72,67.74,10000.0,59.7212,59.7389,59.7124,59.73,10000.0
2014-08-18 13:35:00,67.74,67.74,67.73,67.73,11400.0,59.73,59.73,59.7212,59.7212,11400.0
2014-08-18 13:40:00,67.73,67.74,67.72,67.73,50500.0,59.7212,59.73,59.7124,59.7212,50500.0
2014-08-18 13:45:00,67.73,67.73,67.71,67.73,23300.0,59.7212,59.7212,59.7036,59.7212,23300.0
2014-08-18 13:50:00,67.73,67.74,67.72,67.72,23400.0,59.7212,59.73,59.7124,59.7124,23400.0
2014-08-18 13:55:00,67.72,67.73,67.7,67.73,71200.0,59.7124,59.7212,59.6948,59.7212,71200.0
2014-08-18 14:00:00,67.73,67.73,67.71,67.72,40300.0,59.7212,59.7212,59.7036,59.7124,40300.0
2014-08-18 14:05:00,67.73,67.73,67.69,67.71,211100.0,59.7212,59.7212,59.686,59.7036,211100.0
2014-08-18 14:10:00,67.71,67.72,67.7,67.72,38200.0,59.7036,59.7124,59.6948,59.7124,38200.0
2014-08-18 14:15:00,67.72,67.72,67.7,67.7,48800.0,59.7124,59.7124,59.6948,59.6948,48800.0
2014-08-18 14:20:00,67.71,67.72,67.7,67.72,35200.0,59.7036,59.7124,59.6948,59.7124,35200.0
2014-08-18 14:25:00,67.72,67.73,67.72,67.73,17700.0,59.7124,59.7212,59.7124,59.7212,17700.0
2014-08-18 14:30:00,67.73,67.74,67.71,67.71,10800.0,59.7212,59.73,59.7036,59.7036,10800.0
2014-08-18 14:35:00,67.72,67.73,67.7,67.71,10800.0,59.7124,59.7212,59.6948,59.7036,10800.0
2014-08-18 14:40:00,67.7,67.73,67.7,67.73,69700.0,59.6948,59.7212,59.6948,59.7212,69700.0
2014-08-18 14:45:00,67.72,67.73,67.68,67.69,20700.0,59.7124,59.7212,59.6771,59.686,20700.0
2014-08-18 14:50:00,67.68,67.7,67.67,67.67,24300.0,59.6771,59.6948,59.6683,59.6683,24300.0
2014-08-18 14:55:00,67.67,67.68,67.65,67.67,40300.0,59.6683,59.6771,59.6507,59.6683,40300.0
2014-08-18 15:00:00,67.68,67.7,67.68,67.7,90600.0,59.6771,59.6948,59.6771,59.6948,90600.0
2014-08-18 15:05:00,67.7,67.72,67.7,67.71,23900.0,59.6948,59.7124,59.6948,59.7036,23900.0
2014-08-18 15:10:00,67.72,67.73,67.72,67.72,102400.0,59.7124,59.7212,59.7124,59.7124,102400.0
2014-08-18 15:15:00,67.72,67.72,67.7,67.71,82400.0,59.7124,59.7124,59.6948,59.7036,82400.0
2014-08-18 15:20:00,67.71,67.71,67.68,67.69,61400.0,59.7036,59.7036,59.6771,59.686,61400.0
2014-08-18 15:25:00,67.68,67.69,67.67,67.67,27600.0,59.6771,59.686,59.6683,59.6683,27600.0
2014-08-18 15:30:00,67.67,67.67,67.65,67.66,63000.0,59.6683,59.6683,59.6507,59.6595,63000.0
2014-08-18 15:35:00,67.66,67.67,67.65,67.66,70100.0,59.6595,59.6683,59.6507,59.6595,70100.0
2014-08-18 15:40:00,67.66,67.69,67.65,67.67,129000.0,59.6595,59.686,59.6507,59.6683,129000.0
2014-08-18 15:45:00,67.68,67.71,67.67,67.7,85300.0,59.6771,59.7036,59.6683,59.6948,85300.0
2014-08-18 15:50:00,67.71,67.73,67.7,67.71,169300.0,59.7036,59.7212,59.6948,59.7036,169300.0
2014-08-18 15:55:00,67.7,67.73,67.7,67.72,348100.0,59.6948,59.7212,59.6948,59.7124,348100.0
2014-08-19 09:30:00,68.11,68.25,68.07,68.16,137200.0,60.0563,60.1797,60.021,60.1004,137200.0
2014-08-19 09:35:00,68.16,68.17,68.05,68.05,74900.0,60.1004,60.1092,60.0034,60.0034,74900.0
2014-08-19 09:40:00,68.04,68.06,68.0,68.05,52400.0,59.9946,60.0122,59.9593,60.0034,52400.0
2014-08-19 09:45:00,68.05,68.08,68.03,68.07,54400.0,60.0034,60.0298,59.9858,60.021,54400.0
2014-08-19 09:50:00,68.07,68.09,68.06,68.08,43000.0,60.021,60.0387,60.0122,60.0298,43000.0
2014-08-19 09:55:00,68.08,68.12,68.07,68.1,46700.0,60.0298,60.0651,60.021,60.0475,46700.0
2014-08-19 10:00:00,68.1,68.11,68.08,68.1,74400.0,60.0475,60.0563,60.0298,60.0475,74400.0
2014-08-19 10:05:00,68.1,68.11,68.06,68.1,35600.0,60.0475,60.0563,60.0122,60.0475,35600.0
2014-08-19 10:10:00,68.11,68.12,68.09,68.09,39100.0,60.0563,60.0651,60.0387,60.0387,39100.0
2014-08-19 10:15:00,68.1,68.12,68.07,68.1,32900.0,60.0475,60.0651,60.021,60.0475,32900.0
2014-08-19 10:20:00,68.1,68.12,68.09,68.1,41900.0,60.0475,60.0651,60.0387,60.0475,41900.0
2014-08-19 10:25:00,68.09,68.1,68.08,68.08,18800.0,60.0387,60.0475,60.0298,60.0298,18800.0
2014-08-19 10:30:00,68.08,68.09,68.04,68.04,15600.0,60.0298,60.0387,59.9946,59.9946,15600.0
2014-08-19 10:35:00,68.04,68.11,68.04,68.11,22100.0,59.9946,60.0563,59.9946,60.0563,22100.0
2014-08-19 10:40:00,68.1,68.12,68.09,68.1,20400.0,60.0475,60.0651,60.0387,60.0475,20400.0
2014-08-19 10:45:00,68.1,68.13,68.1,68.13,59600.0,60.0475,60.0739,60.0475,60.0739,59600.0
2014-08-19 10:50:00,68.13,68.17,68.13,68.16,17700.0,60.0739,60.1092,60.0739,60.1004,17700.0
2014-08-19 10:55:00,68.16,68.17,68.15,68.15,22100.0,60.1004,60.1092,60.0916,60.0916,22100.0
2014-08-19 11:00:00,68.15,68.17,68.15,68.16,21200.0,60.0916,60.1092,60.0916,60.1004,21200.0
2014-08-19 11:05:00,68.16,68.16,68.14,68.15,24100.0,60.1004,60.1004,60.0827,60.0916,24100.0
2014-08-19 11:10:00,68.14,68.18,68.14,68.18,24300.0,60.0827,60.118,60.0827,60.118,24300.0
2014-08-19 11:15:00,68.19,68.2,68.18,68.2,20700.0,60.1268,60.1356,60.118,60.1356,20700.0
2014-08-19 11:20:00,68.19,68.22,68.17,68.21,18100.0,60.1268,60.1533,60.1092,60.1445,18100.0
2014-08-19 11:25:00,68.21,68.23,68.2,68.23,12500.0,60.1445,60.1621,60.1356,60.1621,12500.0
2014-08-19 11:30:00,68.23,68.24,68.2,68.22,41600.0,60.1621,60.1709,60.1356,60.1533,41600.0
2014-08-19 11:35:00,68.22,68.24,68.22,68.24,31200.0,60.1533,60.1709,60.1533,60.1709,31200.0
2014-08-19 11:40:00,68.23,68.24,68.22,68.24,11500.0,60.1621,60.1709,60.1533,60.1709,11500.0
2014-08-19 11:45:00,68.24,68.26,68.23,68.24,7100.0,60.1709,60.1886,60.1621,60.1709,7100.0
2014-08-19 11:50:00,68.24,68.25,68.24,68.24,13500.0,60.1709,60.1797,60.1709,60.1709,13500.0
2014-08-19 11:55:00,68.25,68.27,68.25,68.26,54200.0,60.1797,60.1974,60.1797,60.1886,54200.0
2014-08-19 12:00:00,68.26,68.28,68.24,68.24,28700.0,60.1886,60.2062,60.1709,60.1709,28700.0
2014-08-19 12:05:00,68.25,68.26,68.24,68.25,10000.0,60.1797,60.1886,60.1709,60.1797,10000.0
2014-08-19 12:10:00,68.26,68.27,68.24,68.27,7100.0,60.1886,60.1974,60.1709,60.1974,7100.0
2014-08-19 12:15:00,68.27,68.28,68.25,68.26,21700.0,60.1974,60.2062,60.1797,60.1886,21700.0
2014-08-19 12:20:00,68.27,68.29,68.26,68.27,16100.0,60.1974,60.215,60.1886,60.1974,16100.0
2014-08-19 12:25:00,68.27,68.31,68.26,68.3,19100.0,60.1974,60.2326,60.1886,60.2238,19100.0
2014-08-19 12:30:00,68.31,68.31,68.28,68.3,96600.0,60.2326,60.2326,60.2062,60.2238,96600.0
2014-08-19 12:35:00,68.29,68.31,68.28,68.31,67500.0,60.215,60.2326,60.2062,60.2326,67500.0
2014-08-19 12:40:00,68.31,68.31,68.28,68.28,24300.0,60.2326,60.2326,60.2062,60.2062,24300.0
2014-08-19 12:45:00,68.29,68.3,68.27,68.27,17500.0,60.215,60.2238,60.1974,60.1974,17500.0
2014-08-19 12:50:00,68.28,68.28,68.27,68.27,11100.0,60.2062,60.2062,60.1974,60.1974,11100.0
2014-08-19 12:55:00,68.27,68.29,68.26,68.28,34700.0,60.1974,60.215,60.1886,60.2062,34700.0
2014-08-19 13:00:00,68.28,68.3,68.28,68.3,9700.0,60.2062,60.2238,60.2062,60.2238,9700.0
2014-08-19 13:05:00,68.3,68.31,68.28,68.28,20100.0,60.2238,60.2326,60.2062,60.2062,20100.0
2014-08-19 13:10:00,68.28,68.28,68.26,68.27,22600.0,60.2062,60.2062,60.1886,60.1974,22600.0
2014-08-19 13:15:00,68.27,68.28,68.25,68.27,32800.0,60.1974,60.2062,60.1797,60.1974,32800.0
2014-08-19 13:20:00,68.27,68.3,68.27,68.3,10700.0,60.1974,60.2238,60.1974,60.2238,10700.0
2014-08-19 13:25:00,68.3,68.31,68.27,68.28,52700.0,60.2238,60.2326,60.1974,60.2062,52700.0
2014-08-19 13:30:00,68.29,68.3,68.28,68.28,24000.0,60.215,60.2238,60.2062,60.2062,24000.0
2014-08-19 13:35:00,68.28,68.29,68.27,68.28,13200.0,60.2062,60.215,60.1974,60.2062,13200.0
2014-08-19 13:40:00,68.28,68.29,68.27,68.29,18200.0,60.2062,60.215,60.1974,60.215,18200.0
2014-08-19 13:45:00,68.29,68.3,68.28,68.28,27000.0,60.215,60.2238,60.2062,60.2062,27000.0
2014-08-19 13:50:00,68.29,68.3,68.28,68.29,31000.0,60.215,60.2238,60.2062,60.215,31000.0
2014-08-19 13:55:00,68.28,68.29,68.26,68.27,22000.0,60.2062,60.215,60.1886,60.1974,22000.0
2014-08-19 14:00:00,68.27,68.28,68.26,68.28,16800.0,60.1974,60.2062,60.1886,60.2062,16800.0
2014-08-19 14:05:00,68.28,68.29,68.27,68.28,31100.0,60.2062,60.215,60.1974,60.2062,31100.0
2014-08-19 14:10:00,68.28,68.31,68.27,68.29,96900.0,60.2062,60.2326,60.1974,60.215,96900.0
2014-08-19 14:15:00,68.29,68.29,68.27,68.27,23800.0,60.215,60.215,60.1974,60.1974,23800.0
2014-08-19 14:20:00,68.27,68.3,68.27,68.29,24800.0,60.1974,60.2238,60.1974,60.215,24800.0
2014-08-19 14:25:00,68.3,68.32,68.29,68.31,39900.0,60.2238,60.2415,60.215,60.2326,39900.0
2014-08-19 14:30:00,68.31,68.32,68.31,68.32,16600.0,60.2326,60.2415,60.2326,60.2415,16600.0
2014-08-19 14:35:00,68.32,68.35,68.31,68.34,19000.0,60.2415,60.2679,60.2326,60.2591,19000.0
2014-08-19 14:40:00,68.34,68.34,68.33,68.33,8300.0,60.2591,60.2591,60.2503,60.2503,8300.0
2014-08-19 14:45:00,68.33,68.33,68.32,68.33,17200.0,60.2503,60.2503,60.2415,60.2503,17200.0
2014-08-19 14:50:00,68.32,68.33,68.31,68.31,34700.0,60.2415,60.2503,60.2326,60.2326,34700.0
2014-08-19 14:55:00,68.31,68.32,68.3,68.31,24300.0,60.2326,60.2415,60.2238,60.2326,24300.0
2014-08-19 15:00:00,68.31,68.32,68.3,68.32,31700.0,60.2326,60.2415,60.2238,60.2415,31700.0
2014-08-19 15:05:00,68.32,68.32,68.31,68.32,12700.0,60.2415,60.2415,60.2326,60.2415,12700.0
2014-08-19 15:10:00,68.32,68.32,68.3,68.31,27200.0,60.2415,60.2415,60.2238,60.2326,27200.0
2014-08-19 15:15:00,68.3,68.32,68.3,68.3,118900.0,60.2238,60.2415,60.2238,60.2238,118900.0
2014-08-19 15:20:00,68.3,68.31,68.29,68.31,42500.0,60.2238,60.2326,60.215,60.2326,42500.0
2014-08-19 15:25:00,68.31,68.31,68.3,68.31,35500.0,60.2326,60.2326,60.2238,60.2326,35500.0
2014-08-19 15:30:00,68.31,68.31,68.28,68.29,50000.0,60.2326,60.2326,60.2062,60.215,50000.0
2014-08-19 15:35:00,68.29,68.29,68.27,68.28,46300.0,60.215,60.215,60.1974,60.2062,46300.0
2014-08-19 15:40:00,68.28,68.28,68.27,68.27,92400.0,60.2062,60.2062,60.1974,60.1974,92400.0
2014-08-19 15:45:00,68.28,68.29,68.27,68.27,290700.0,60.2062,60.215,60.1974,60.1974,290700.0
2014-08-19 15:50:00,68.28,68.28,68.25,68.26,107900.0,60.2062,60.2062,60.1797,60.1886,107900.0
2014-08-19 15:55:00,68.25,68.26,68.23,68.23,443400.0,60.1797,60.1886,60.1621,60.1621,443400.0
2014-08-20 09:30:00,68.06,68.16,68.05,68.16,56900.0,60.0122,60.1004,60.0034,60.1004,56900.0
2014-08-20 09:35:00,68.14,68.14,68.11,68.14,89700.0,60.0827,60.0827,60.0563,60.0827,89700.0
2014-08-20 09:40:00,68.14,68.19,68.14,68.18,49700.0,60.0827,60.1268,60.0827,60.118,49700.0
2014-08-20 09:45:00,68.17,68.23,68.15,68.21,67000.0,60.1092,60.1621,60.0916,60.1445,67000.0
2014-08-20 09:50:00,68.2,68.31,68.17,68.3,217400.0,60.1356,60.2326,60.1092,60.2238,217400.0
2014-08-20 09:55:00,68.3,68.33,68.27,68.27,40900.0,60.2238,60.2503,60.1974,60.1974,40900.0
2014-08-20 10:00:00,68.27,68.29,68.25,68.26,31700.0,60.1974,60.215,60.1797,60.1886,31700.0
2014-08-20 10:05:00,68.26,68.29,68.25,68.26,100000.0,60.1886,60.215,60.1797,60.1886,100000.0
2014-08-20 10:10:00,68.26,68.27,68.23,68.25,41900.0,60.1886,60.1974,60.1621,60.1797,41900.0
2014-08-20 10:15:00,68.25,68.3,68.23,68.3,95600.0,60.1797,60.2238,60.1621,60.2238,95600.0
2014-08-20 10:20:00,68.3,68.32,68.28,68.32,42900.0,60.2238,60.2415,60.2062,60.2415,42900.0
2014-08-20 10:25:00,68.31,68.32,68.27,68.29,81100.0,60.2326,60.2415,60.1974,60.215,81100.0
2014-08-20 10:30:00,68.29,68.3,68.27,68.28,97600.0,60.215,60.2238,60.1974,60.2062,97600.0
2014-08-20 10:35:00,68.28,68.29,68.21,68.21,47700.0,60.2062,60.215,60.1445,60.1445,47700.0
2014-08-20 10:40:00,68.22,68.26,68.21,68.25,105700.0,60.1533,60.1886,60.1445,60.1797,105700.0
2014-08-20 10:45:00,68.26,68.31,68.26,68.3,26700.0,60.1886,60.2326,60.1886,60.2238,26700.0
2014-08-20 10:50:00,68.29,68.32,68.28,68.32,35200.0,60.215,60.2415,60.2062,60.2415,35200.0
2014-08-20 10:55:00,68.31,68.33,68.31,68.31,39500.0,60.2326,60.2503,60.2326,60.2326,39500.0
2014-08-20 11:00:00,68.31,68.34,68.29,68.32,59500.0,60.2326,60.2591,60.215,60.2415,59500.0
2014-08-20 11:05:00,68.32,68.33,68.3,68.3,39100.0,60.2415,60.2503,60.2238,60.2238,39100.0
2014-08-20 11:10:00,68.3,68.33,68.3,68.32,23700.0,60.2238,60.2503,60.2238,60.2415,23700.0
2014-08-20 11:15:00,68.31,68.32,68.28,68.3,41700.0,60.2326,60.2415,60.2062,60.2238,41700.0
2014-08-20 11:20:00,68.3,68.33,68.3,68.31,47000.0,60.2238,60.2503,60.2238,60.2326,47000.0
2014-08-20 11:25:00,68.3,68.34,68.3,68.33,37100.0,60.2238,60.2591,60.2238,60.2503,37100.0
2014-08-20 11:30:00,68.34,68.39,68.34,68.37,41400.0,60.2591,60.3032,60.2591,60.2855,41400.0
2014-08-20 11:35:00,68.38,68.41,68.38,68.4,34000.0,60.2944,60.3208,60.2944,60.312,34000.0
2014-08-20 11:40:00,68.41,68.43,68.4,68.42,30100.0,60.3208,60.3385,60.312,60.3296,30100.0
2014-08-20 11:45:00,68.43,68.44,68.41,68.43,19100.0,60.3385,60.3473,60.3208,60.3385,19100.0
2014-08-20 11:50:00,68.43,68.45,68.41,68.42,28700.0,60.3385,60.3561,60.3208,60.3296,28700.0
2014-08-20 11:55:00,68.43,68.45,68.43,68.44,22200.0,60.3385,60.3561,60.3385,60.3473,22200.0
2014-08-20 12:00:00,68.44,68.45,68.42,68.42,31600.0,60.3473,60.3561,60.3296,60.3296,31600.0
2014-08-20 12:05:00,68.42,68.45,68.42,68.45,28800.0,60.3296,60.3561,60.3296,60.3561,28800.0
2014-08-20 12:10:00,68.44,68.45,68.4,68.41,32600.0,60.3473,60.3561,60.312,60.3208,32600.0
2014-08-20 12:15:00,68.41,68.43,68.41,68.41,38500.0,60.3208,60.3385,60.3208,60.3208,38500.0
2014-08-20 12:20:00,68.41,68.44,68.41,68.43,55500.0,60.3208,60.3473,60.3208,60.3385,55500.0
2014-08-20 12:25:00,68.43,68.44,68.42,68.44,20100.0,60.3385,60.3473,60.3296,60.3473,20100.0
2014-08-20 12:30:00,68.44,68.44,68.41,68.42,25100.0,60.3473,60.3473,60.3208,60.3296,25100.0
2014-08-20 12:35:00,68.41,68.42,68.4,68.41,17900.0,60.3208,60.3296,60.312,60.3208,17900.0
2014-08-20 12:40:00,68.41,68.43,68.41,68.42,21200.0,60.3208,60.3385,60.3208,60.3296,21200.0
2014-08-20 12:45:00,68.43,68.44,68.42,68.42,41200.0,60.3385,60.3473,60.3296,60.3296,41200.0
2014-08-20 12:50:00,68.42,68.43,68.4,68.41,17100.0,60.3296,60.3385,60.312,60.3208,17100.0
2014-08-20 12:55:00,68.41,68.41,68.39,68.4,54000.0,60.3208,60.3208,60.3032,60.312,54000.0
2014-08-20 13:00:00,68.4,68.4,68.38,68.4,42900.0,60.312,60.312,60.2944,60.312,42900.0
2014-08-20 13:05:00,68.4,68.43,68.39,68.43,39300.0,60.312,60.3385,60.3032,60.3385,39300.0
2014-08-20 13:10:00,68.43,68.44,68.42,68.44,14500.0,60.3385,60.3473,60.3296,60.3473,14500.0
2014-08-20 13:15:00,68.44,68.5,68.44,68.49,58500.0,60.3473,60.4002,60.3473,60.3914,58500.0
2014-08-20 13:20:00,68.49,68.5,68.47,68.47,26100.0,60.3914,60.4002,60.3737,60.3737,26100.0
2014-08-20 13:25:00,68.46,68.47,68.45,68.46,36600.0,60.3649,60.3737,60.3561,60.3649,36600.0
2014-08-20 13:30:00,68.46,68.48,68.45,68.48,25000.0,60.3649,60.3825,60.3561,60.3825,25000.0
2014-08-20 13:35:00,68.48,68.49,68.46,68.49,34300.0,60.3825,60.3914,60.3649,60.3914,34300.0
2014-08-20 13:40:00,68.48,68.52,68.48,68.51,37000.0,60.3825,60.4178,60.3825,60.409,37000.0
2014-08-20 13:45:00,68.51,68.51,68.47,68.48,20600.0,60.409,60.409,60.3737,60.3825,20600.0
2014-08-20 13:50:00,68.48,68.51,68.48,68.5,42200.0,60.3825,60.409,60.3825,60.4002,42200.0
2014-08-20 13:55:00,68.5,68.51,68.5,68.5,33100.0,60.4002,60.409,60.4002,60.4002,33100.0
2014-08-20 14:00:00,68.5,68.51,68.41,68.41,167000.0,60.4002,60.409,60.3208,60.3208,167000.0
2014-08-20 14:05:00,68.41,68.46,68.36,68.42,93400.0,60.3208,60.3649,60.2767,60.3296,93400.0
2014-08-20 14:10:00,68.42,68.48,68.34,68.34,173200.0,60.3296,60.3825,60.2591,60.2591,173200.0
2014-08-20 14:15:00,68.34,68.43,68.34,68.4,175800.0,60.2591,60.3385,60.2591,60.312,175800.0
2014-08-20 14:20:00,68.41,68.46,68.41,68.43,47000.0,60.3208,60.3649,60.3208,60.3385,47000.0
2014-08-20 14:25:00,68.43,68.47,68.43,68.47,30500.0,60.3385,60.3737,60.3385,60.3737,30500.0
2014-08-20 14:30:00,68.47,68.51,68.47,68.51,29600.0,60.3737,60.409,60.3737,60.409,29600.0
2014-08-20 14:35:00,68.51,68.56,68.51,68.54,29300.0,60.409,60.4531,60.409,60.4354,29300.0
2014-08-20 14:40:00,68.54,68.54,68.5,68.51,91300.0,60.4354,60.4354,60.4002,60.409,91300.0
2014-08-20 14:45:00,68.51,68.55,68.5,68.55,52600.0,60.409,60.4443,60.4002,60.4443,52600.0
2014-08-20 14:50:00,68.55,68.57,68.54,68.56,47000.0,60.4443,60.4619,60.4354,60.4531,47000.0
2014-08-20 14:55:00,68.56,68.58,68.55,68.58,30200.0,60.4531,60.4707,60.4443,60.4707,30200.0
2014-08-20 15:00:00,68.58,68.63,68.58,68.63,31500.0,60.4707,60.5148,60.4707,60.5148,31500.0
2014-08-20 15:05:00,68.63,68.65,68.62,68.64,32500.0,60.5148,60.5324,60.506,60.5236,32500.0
2014-08-20 15:10:00,68.64,68.66,68.62,68.63,48300.0,60.5236,60.5413,60.506,60.5148,48300.0
2014-08-20 15:15:00,68.63,68.63,68.6,68.63,45200.0,60.5148,60.5148,60.4884,60.5148,45200.0
2014-08-20 15:20:00,68.63,68.65,68.62,68.63,63300.0,60.5148,60.5324,60.506,60.5148,63300.0
2014-08-20 15:25:00,68.63,68.65,68.63,68.64,44200.0,60.5148,60.5324,60.5148,60.5236,44200.0
2014-08-20 15:30:00,68.64,68.66,68.62,68.65,62100.0,60.5236,60.5413,60.506,60.5324,62100.0
2014-08-20 15:35:00,68.66,68.66,68.64,68.66,100900.0,60.5413,60.5413,60.5236,60.5413,100900.0
2014-08-20 15:40:00,68.66,68.68,68.65,68.67,64000.0,60.5413,60.5589,60.5324,60.5501,64000.0
2014-08-20 15:45:00,68.66,68.66,68.62,68.62,141500.0,60.5413,60.5413,60.506,60.506,141500.0
2014-08-20 15:50:00,68.62,68.63,68.61,68.63,158000.0,60.506,60.5148,60.4972,60.5148,158000.0
2014-08-20 15:55:00,68.63,68.63,68.56,68.58,203900.0,60.5148,60.5148,60.4531,60.4707,203900.0
2014-08-21 09:30:00,68.66,68.68,68.58,68.62,43400.0,60.5413,60.5589,60.4707,60.506,43400.0
2014-08-21 09:35:00,68.62,68.63,68.5,68.53,67400.0,60.506,60.5148,60.4002,60.4266,67400.0
2014-08-21 09:40:00,68.54,68.63,68.54,68.59,107900.0,60.4354,60.5148,60.4354,60.4795,107900.0
2014-08-21 09:45:00,68.6,68.61,68.58,68.61,20200.0,60.4884,60.4972,60.4707,60.4972,20200.0
2014-08-21 09:50:00,68.6,68.63,68.58,68.61,30200.0,60.4884,60.5148,60.4707,60.4972,30200.0
2014-08-21 09:55:00,68.61,68.64,68.59,68.61,15300.0,60.4972,60.5236,60.4795,60.4972,15300.0
2014-08-21 10:00:00,68.6,68.65,68.56,68.58,55500.0,60.4884,60.5324,60.4531,60.4707,55500.0
2014-08-21 10:05:00,68.57,68.57,68.47,68.47,35900.0,60.4619,60.4619,60.3737,60.3737,35900.0
2014-08-21 10:10:00,68.48,68.49,68.46,68.48,24500.0,60.3825,60.3914,60.3649,60.3825,24500.0
2014-08-21 10:15:00,68.49,68.55,68.49,68.55,32600.0,60.3914,60.4443,60.3914,60.4443,32600.0
2014-08-21 10:20:00,68.55,68.57,68.53,68.57,17900.0,60.4443,60.4619,60.4266,60.4619,17900.0
2014-08-21 10:25:00,68.57,68.58,68.54,68.55,21000.0,60.4619,60.4707,60.4354,60.4443,21000.0
2014-08-21 10:30:00,68.55,68.58,68.55,68.57,24200.0,60.4443,60.4707,60.4443,60.4619,24200.0
2014-08-21 10:35:00,68.58,68.62,68.58,68.6,33600.0,60.4707,60.506,60.4707,60.4884,33600.0
2014-08-21 10:40:00,68.59,68.61,68.57,68.57,10700.0,60.4795,60.4972,60.4619,60.4619,10700.0
2014-08-21 10:45:00,68.57,68.59,68.56,68.56,11100.0,60.4619,60.4795,60.4531,60.4531,11100.0
2014-08-21 10:50:00,68.56,68.61,68.56,68.61,14100.0,60.4531,60.4972,60.4531,60.4972,14100.0
2014-08-21 10:55:00,68.6,68.63,68.59,68.6,18200.0,60.4884,60.5148,60.4795,60.4884,18200.0
2014-08-21 11:00:00,68.6,68.62,68.59,68.61,15900.0,60.4884,60.506,60.4795,60.4972,15900.0
2014-08-21 11:05:00,68.62,68.64,68.61,68.61,50900.0,60.506,60.5236,60.4972,60.4972,50900.0
2014-08-21 11:10:00,68.62,68.63,68.59,68.62,18500.0,60.506,60.5148,60.4795,60.506,18500.0
2014-08-21 11:15:00,68.62,68.62,68.6,68.6,11000.0,60.506,60.506,60.4884,60.4884,11000.0
2014-08-21 11:20:00,68.6,68.6,68.58,68.58,4300.0,60.4884,60.4884,60.4707,60.4707,4300.0
2014-08-21 11:25:00,68.58,68.58,68.56,68.56,6700.0,60.4707,60.4707,60.4531,60.4531,6700.0
2014-08-21 11:30:00,68.56,68.57,68.56,68.57,9000.0,60.4531,60.4619,60.4531,60.4619,9000.0
2014-08-21 11:35:00,68.57,68.57,68.55,68.56,15800.0,60.4619,60.4619,60.4443,60.4531,15800.0
2014-08-21 11:40:00,68.56,68.58,68.56,68.57,6300.0,60.4531,60.4707,60.4531,60.4619,6300.0
2014-08-21 11:45:00,68.56,68.57,68.51,68.51,8000.0,60.4531,60.4619,60.409,60.409,8000.0
2014-08-21 11:50:00,68.52,68.52,68.5,68.5,19700.0,60.4178,60.4178,60.4002,60.4002,19700.0
2014-08-21 11:55:00,68.51,68.52,68.49,68.5,39200.0,60.409,60.4178,60.3914,60.4002,39200.0
2014-08-21 12:00:00,68.5,68.52,68.5,68.5,10100.0,60.4002,60.4178,60.4002,60.4002,10100.0
2014-08-21 12:05:00,68.5,68.51,68.48,68.5,49000.0,60.4002,60.409,60.3825,60.4002,49000.0
2014-08-21 12:10:00,68.5,68.51,68.49,68.51,8400.0,60.4002,60.409,60.3914,60.409,8400.0
2014-08-21 12:15:00,68.51,68.55,68.5,68.53,17300.0,60.409,60.4443,60.4002,60.4266,17300.0
2014-08-21 12:20:00,68.53,68.53,68.52,68.52,3800.0,60.4266,60.4266,60.4178,60.4178,3800.0
2014-08-21 12:25:00,68.51,68.51,68.49,68.5,7300.0,60.409,60.409,60.3914,60.4002,7300.0
2014-08-21 12:30:00,68.5,68.5,68.49,68.5,4300.0,60.4002,60.4002,60.3914,60.4002,4300.0
2014-08-21 12:35:00,68.49,68.54,68.49,68.52,19300.0,60.3914,60.4354,60.3914,60.4178,19300.0
2014-08-21 12:40:00,68.51,68.52,68.5,68.5,7700.0,60.409,60.4178,60.4002,60.4002,7700.0
2014-08-21 12:45:00,68.51,68.52,68.5,68.51,6900.0,60.409,60.4178,60.4002,60.409,6900.0
2014-08-21 12:50:00,68.51,68.51,68.48,68.5,8300.0,60.409,60.409,60.3825,60.4002,8300.0
2014-08-21 12:55:00,68.5,68.5,68.47,68.5,16100.0,60.4002,60.4002,60.3737,60.4002,16100.0
2014-08-21 13:00:00,68.49,68.51,68.49,68.51,2800.0,60.3914,60.409,60.3914,60.409,2800.0
2014-08-21 13:05:00,68.51,68.54,68.5,68.54,3300.0,60.409,60.4354,60.4002,60.4354,3300.0
2014-08-21 13:10:00,68.53,68.54,68.52,68.54,5700.0,60.4266,60.4354,60.4178,60.4354,5700.0
2014-08-21 13:15:00,68.54,68.57,68.54,68.57,9900.0,60.4354,60.4619,60.4354,60.4619,9900.0
2014-08-21 13:20:00,68.57,68.58,68.56,68.58,7100.0,60.4619,60.4707,60.4531,60.4707,7100.0
2014-08-21 13:25:00,68.58,68.59,68.56,68.59,10300.0,60.4707,60.4795,60.4531,60.4795,10300.0
2014-08-21 13:30:00,68.59,68.59,68.57,68.58,13000.0,60.4795,60.4795,60.4619,60.4707,13000.0
2014-08-21 13:35:00,68.58,68.6,68.56,68.59,99800.0,60.4707,60.4884,60.4531,60.4795,99800.0
2014-08-21 13:40:00,68.59,68.6,68.58,68.6,44000.0,60.4795,60.4884,60.4707,60.4884,44000.0
2014-08-21 13:45:00,68.59,68.6,68.59,68.6,9700.0,60.4795,60.4884,60.4795,60.4884,9700.0
2014-08-21 13:50:00,68.59,68.6,68.58,68.58,5000.0,60.4795,60.4884,60.4707,60.4707,5000.0
2014-08-21 13:55:00,68.58,68.58,68.55,68.57,16300.0,60.4707,60.4707,60.4443,60.4619,16300.0
2014-08-21 14:00:00,68.57,68.57,68.52,68.53,9900.0,60.4619,60.4619,60.4178,60.4266,9900.0
2014-08-21 14:05:00,68.53,68.54,68.53,68.54,5500.0,60.4266,60.4354,60.4266,60.4354,5500.0
2014-08-21 14:10:00,68.54,68.54,68.52,68.52,4900.0,60.4354,60.4354,60.4178,60.4178,4900.0
2014-08-21 14:15:00,68.51,68.53,68.5,68.52,9500.0,60.409,60.4266,60.4002,60.4178,9500.0
2014-08-21 14:20:00,68.52,68.55,68.52,68.54,13300.0,60.4178,60.4443,60.4178,60.4354,13300.0
2014-08-21 14:25:00,68.54,68.55,68.54,68.54,16000.0,60.4354,60.4443,60.4354,60.4354,16000.0
2014-08-21 14:30:00,68.54,68.55,68.53,68.54,6800.0,60.4354,60.4443,60.4266,60.4354,6800.0
2014-08-21 14:35:00,68.55,68.55,68.53,68.54,6700.0,60.4443,60.4443,60.4266,60.4354,6700.0
2014-08-21 14:40:00,68.53,68.55,68.53,68.54,6500.0,60.4266,60.4443,60.4266,60.4354,6500.0
2014-08-21 14:45:00,68.53,68.55,68.53,68.55,7000.0,60.4266,60.4443,60.4266,60.4443,7000.0
2014-08-21 14:50:00,68.54,68.57,68.54,68.55,21400.0,60.4354,60.4619,60.4354,60.4443,21400.0
2014-08-21 14:55:00,68.55,68.56,68.54,68.55,11200.0,60.4443,60.4531,60.4354,60.4443,11200.0
2014-08-21 15:00:00,68.56,68.58,68.55,68.56,35100.0,60.4531,60.4707,60.4443,60.4531,35100.0
2014-08-21 15:05:00,68.56,68.56,68.55,68.55,10000.0,60.4531,60.4531,60.4443,60.4443,10000.0
2014-08-21 15:10:00,68.56,68.59,68.56,68.58,35800.0,60.4531,60.4795,60.4531,60.4707,35800.0
2014-08-21 15:15:00,68.59,68.59,68.56,68.56,59300.0,60.4795,60.4795,60.4531,60.4531,59300.0
2014-08-21 15:20:00,68.55,68.57,68.55,68.56,106500.0,60.4443,60.4619,60.4443,60.4531,106500.0
2014-08-21 15:25:00,68.56,68.56,68.54,68.54,66100.0,60.4531,60.4531,60.4354,60.4354,66100.0
2014-08-21 15:30:00,68.55,68.57,68.53,68.53,77700.0,60.4443,60.4619,60.4266,60.4266,77700.0
2014-08-21 15:35:00,68.53,68.53,68.52,68.52,18900.0,60.4266,60.4266,60.4178,60.4178,18900.0
2014-08-21 15:40:00,68.52,68.53,68.51,68.53,18800.0,60.4178,60.4266,60.409,60.4266,18800.0
2014-08-21 15:45:00,68.53,68.54,68.52,68.52,33000.0,60.4266,60.4354,60.4178,60.4178,33000.0
2014-08-21 15:50:00,68.53,68.53,68.51,68.52,22500.0,60.4266,60.4266,60.409,60.4178,22500.0
2014-08-21 15:55:00,68.51,68.52,68.49,68.52,108600.0,60.409,60.4178,60.3914,60.4178,108600.0
2014-08-22 09:30:00,68.57,68.61,68.48,68.51,54000.0,60.4619,60.4972,60.3825,60.409,54000.0
2014-08-22 09:35:00,68.5,68.5,68.41,68.5,46900.0,60.4002,60.4002,60.3208,60.4002,46900.0
2014-08-22 09:40:00,68.5,68.5,68.41,68.41,33800.0,60.4002,60.4002,60.3208,60.3208,33800.0
2014-08-22 09:45:00,68.4,68.46,68.39,68.45,40900.0,60.312,60.3649,60.3032,60.3561,40900.0
2014-08-22 09:50:00,68.45,68.5,68.43,68.44,21300.0,60.3561,60.4002,60.3385,60.3473,21300.0
2014-08-22 09:55:00,68.43,68.5,68.43,68.5,17400.0,60.3385,60.4002,60.3385,60.4002,17400.0
2014-08-22 10:00:00,68.49,68.56,68.42,68.49,81200.0,60.3914,60.4531,60.3296,60.3914,81200.0
2014-08-22 10:05:00,68.5,68.64,68.5,68.63,21500.0,60.4002,60.5236,60.4002,60.5148,21500.0
2014-08-22 10:10:00,68.63,68.66,68.6,68.6,37300.0,60.5148,60.5413,60.4884,60.4884,37300.0
2014-08-22 10:15:00,68.61,68.63,68.53,68.56,43900.0,60.4972,60.5148,60.4266,60.4531,43900.0
2014-08-22 10:20:00,68.55,68.57,68.52,68.56,37300.0,60.4443,60.4619,60.4178,60.4531,37300.0
2014-08-22 10:25:00,68.56,68.58,68.55,68.57,33000.0,60.4531,60.4707,60.4443,60.4619,33000.0
2014-08-22 10:30:00,68.57,68.65,68.57,68.63,33100.0,60.4619,60.5324,60.4619,60.5148,33100.0
2014-08-22 10:35:00,68.62,68.62,68.5,68.53,27400.0,60.506,60.506,60.4002,60.4266,27400.0
2014-08-22 10:40:00,68.54,68.55,68.49,68.52,29700.0,60.4354,60.4443,60.3914,60.4178,29700.0
2014-08-22 10:45:00,68.52,68.56,68.49,68.55,40500.0,60.4178,60.4531,60.3914,60.4443,40500.0
2014-08-22 10:50:00,68.55,68.57,68.51,68.51,9200.0,60.4443,60.4619,60.409,60.409,9200.0
2014-08-22 10:55:00,68.5,68.51,68.39,68.42,52700.0,60.4002,60.409,60.3032,60.3296,52700.0
2014-08-22 11:00:00,68.41,68.44,68.36,68.43,62000.0,60.3208,60.3473,60.2767,60.3385,62000.0
2014-08-22 11:05:00,68.43,68.51,68.36,68.48,44800.0,60.3385,60.409,60.2767,60.3825,44800.0
2014-08-22 11:10:00,68.49,68.51,68.46,68.5,23400.0,60.3914,60.409,60.3649,60.4002,23400.0
2014-08-22 11:15:00,68.5,68.5,68.47,68.47,16700.0,60.4002,60.4002,60.3737,60.3737,16700.0
2014-08-22 11:20:00,68.48,68.51,68.47,68.49,41000.0,60.3825,60.409,60.3737,60.3914,41000.0
2014-08-22 11:25:00,68.5,68.56,68.5,68.55,16300.0,60.4002,60.4531,60.4002,60.4443,16300.0
2014-08-22 11:30:00,68.55,68.58,68.54,68.55,9400.0,60.4443,60.4707,60.4354,60.4443,9400.0
2014-08-22 11:35:00,68.55,68.57,68.51,68.53,17800.0,60.4443,60.4619,60.409,60.4266,17800.0
2014-08-22 11:40:00,68.52,68.56,68.52,68.53,4000.0,60.4178,60.4531,60.4178,60.4266,4000.0
2014-08-22 11:45:00,68.53,68.55,68.52,68.54,18300.0,60.4266,60.4443,60.4178,60.4354,18300.0
2014-08-22 11:50:00,68.54,68.56,68.54,68.55,9600.0,60.4354,60.4531,60.4354,60.4443,9600.0
2014-08-22 11:55:00,68.55,68.6,68.55,68.57,16700.0,60.4443,60.4884,60.4443,60.4619,16700.0
2014-08-22 12:00:00,68.58,68.61,68.57,68.57,13100.0,60.4707,60.4972,60.4619,60.4619,13100.0
2014-08-22 12:05:00,68.57,68.57,68.54,68.56,3500.0,60.4619,60.4619,60.4354,60.4531,3500.0
2014-08-22 12:10:00,68.56,68.56,68.54,68.56,11200.0,60.4531,60.4531,60.4354,60.4531,11200.0
2014-08-22 12:15:00,68.56,68.58,68.55,68.56,7000.0,60.4531,60.4707,60.4443,60.4531,7000.0
2014-08-22 12:20:00,68.57,68.6,68.56,68.6,20500.0,60.4619,60.4884,60.4531,60.4884,20500.0
2014-08-22 12:25:00,68.6,68.62,68.58,68.59,19900.0,60.4884,60.506,60.4707,60.4795,19900.0
2014-08-22 12:30:00,68.59,68.61,68.59,68.59,8200.0,60.4795,60.4972,60.4795,60.4795,8200.0
2014-08-22 12:35:00,68.59,68.59,68.57,68.57,4000.0,60.4795,60.4795,60.4619,60.4619,4000.0
2014-08-22 12:40:00,68.57,68.58,68.55,68.57,9400.0,60.4619,60.4707,60.4443,60.4619,9400.0
2014-08-22 12:45:00,68.57,68.58,68.56,68.56,5500.0,60.4619,60.4707,60.4531,60.4531,5500.0
2014-08-22 12:50:00,68.57,68.58,68.56,68.58,10100.0,60.4619,60.4707,60.4531,60.4707,10100.0
2014-08-22 12:55:00,68.58,68.59,68.58,68.58,25400.0,60.4707,60.4795,60.4707,60.4707,25400.0
2014-08-22 13:00:00,68.59,68.59,68.57,68.58,23300.0,60.4795,60.4795,60.4619,60.4707,23300.0
2014-08-22 13:05:00,68.58,68.61,68.58,68.6,20400.0,60.4707,60.4972,60.4707,60.4884,20400.0
2014-08-22 13:10:00,68.6,68.62,68.59,68.62,15600.0,60.4884,60.506,60.4795,60.506,15600.0
2014-08-22 13:15:00,68.62,68.63,68.61,68.63,28800.0,60.506,60.5148,60.4972,60.5148,28800.0
2014-08-22 13:20:00,68.63,68.64,68.61,68.61,26200.0,60.5148,60.5236,60.4972,60.4972,26200.0
2014-08-22 13:25:00,68.61,68.66,68.61,68.65,21500.0,60.4972,60.5413,60.4972,60.5324,21500.0
2014-08-22 13:30:00,68.65,68.68,68.65,68.66,24400.0,60.5324,60.5589,60.5324,60.5413,24400.0
2014-08-22 13:35:00,68.67,68.67,68.65,68.66,25000.0,60.5501,60.5501,60.5324,60.5413,25000.0
2014-08-22 13:40:00,68.66,68.69,68.65,68.69,18400.0,60.5413,60.5677,60.5324,60.5677,18400.0
2014-08-22 13:45:00,68.69,68.7,68.67,68.68,82100.0,60.5677,60.5765,60.5501,60.5589,82100.0
2014-08-22 13:50:00,68.69,68.7,68.67,68.68,43400.0,60.5677,60.5765,60.5501,60.5589,43400.0
2014-08-22 13:55:00,68.68,68.69,68.66,68.67,43900.0,60.5589,60.5677,60.5413,60.5501,43900.0
2014-08-22 14:00:00,68.67,68.68,68.67,68.67,16700.0,60.5501,60.5589,60.5501,60.5501,16700.0
2014-08-22 14:05:00,68.67,68.67,68.62,68.64,21600.0,60.5501,60.5501,60.506,60.5236,21600.0
2014-08-22 14:10:00,68.64,68.65,68.62,68.64,21400.0,60.5236,60.5324,60.506,60.5236,21400.0
2014-08-22 14:15:00,68.65,68.67,68.65,68.66,16700.0,60.5324,60.5501,60.5324,60.5413,16700.0
2014-08-22 14:20:00,68.66,68.67,68.65,68.65,12700.0,60.5413,60.5501,60.5324,60.5324,12700.0
2014-08-22 14:25:00,68.65,68.67,68.65,68.65,16700.0,60.5324,60.5501,60.5324,60.5324,16700.0
2014-08-22 14:30:00,68.64,68.64,68.6,68.64,16900.0,60.5236,60.5236,60.4884,60.5236,16900.0
2014-08-22 14:35:00,68.63,68.64,68.57,68.59,23500.0,60.5148,60.5236,60.4619,60.4795,23500.0
2014-08-22 14:40:00,68.58,68.64,68.58,68.64,14000.0,60.4707,60.5236,60.4707,60.5236,14000.0
2014-08-22 14:45:00,68.64,68.65,68.62,68.64,9500.0,60.5236,60.5324,60.506,60.5236,9500.0
2014-08-22 14:50:00,68.63,68.67,68.63,68.65,13100.0,60.5148,60.5501,60.5148,60.5324,13100.0
2014-08-22 14:55:00,68.65,68.66,68.65,68.66,15300.0,60.5324,60.5413,60.5324,60.5413,15300.0
2014-08-22 15:00:00,68.66,68.67,68.64,68.65,6800.0,60.5413,60.5501,60.5236,60.5324,6800.0
2014-08-22 15:05:00,68.65,68.72,68.65,68.72,22300.0,60.5324,60.5942,60.5324,60.5942,22300.0
2014-08-22 15:10:00,68.72,68.73,68.7,68.72,6600.0,60.5942,60.603,60.5765,60.5942,6600.0
2014-08-22 15:15:00,68.73,68.73,68.72,68.73,13400.0,60.603,60.603,60.5942,60.603,13400.0
2014-08-22 15:20:00,68.72,68.73,68.7,68.71,23000.0,60.5942,60.603,60.5765,60.5853,23000.0
2014-08-22 15:25:00,68.71,68.72,68.69,68.69,13100.0,60.5853,60.5942,60.5677,60.5677,13100.0
2014-08-22 15:30:00,68.69,68.69,68.64,68.67,28100.0,60.5677,60.5677,60.5236,60.5501,28100.0
2014-08-22 15:35:00,68.67,68.67,68.64,68.67,38000.0,60.5501,60.5501,60.5236,60.5501,38000.0
2014-08-22 15:40:00,68.67,68.67,68.61,68.63,71100.0,60.5501,60.5501,60.4972,60.5148,71100.0
2014-08-22 15:45:00,68.61,68.62,68.59,68.61,39200.0,60.4972,60.506,60.4795,60.4972,39200.0
2014-08-22 15:50:00,68.6,68.63,68.6,68.61,86500.0,60.4884,60.5148,60.4884,60.4972,86500.0
2014-08-22 15:55:00,68.61,68.63,68.6,68.61,304100.0,60.4972,60.5148,60.4884,60.4972,304100.0
2014-08-25 09:30:00,68.97,68.98,68.8,68.82,99100.0,60.8146,60.8234,60.6647,60.6823,99100.0
2014-08-25 09:35:00,68.81,68.82,68.78,68.81,166800.0,60.6735,60.6823,60.6471,60.6735,166800.0
2014-08-25 09:40:00,68.8,68.87,68.79,68.86,96600.0,60.6647,60.7264,60.6559,60.7176,96600.0
2014-08-25 09:45:00,68.86,68.89,68.83,68.88,45300.0,60.7176,60.7441,60.6912,60.7352,45300.0
2014-08-25 09:50:00,68.89,68.92,68.89,68.92,109200.0,60.7441,60.7705,60.7441,60.7705,109200.0
2014-08-25 09:55:00,68.92,68.97,68.91,68.97,147900.0,60.7705,60.8146,60.7617,60.8146,147900.0
2014-08-25 10:00:00,68.95,68.97,68.89,68.91,70000.0,60.797,60.8146,60.7441,60.7617,70000.0
2014-08-25 10:05:00,68.91,68.98,68.9,68.97,50200.0,60.7617,60.8234,60.7529,60.8146,50200.0
2014-08-25 10:10:00,68.98,68.99,68.91,68.92,30000.0,60.8234,60.8322,60.7617,60.7705,30000.0
2014-08-25 10:15:00,68.92,68.92,68.89,68.9,16700.0,60.7705,60.7705,60.7441,60.7529,16700.0
2014-08-25 10:20:00,68.91,68.92,68.89,68.91,28100.0,60.7617,60.7705,60.7441,60.7617,28100.0
2014-08-25 10:25:00,68.91,68.91,68.86,68.88,52900.0,60.7617,60.7617,60.7176,60.7352,52900.0
2014-08-25 10:30:00,68.88,68.9,68.87,68.87,52500.0,60.7352,60.7529,60.7264,60.7264,52500.0
2014-08-25 10:35:00,68.87,68.9,68.87,68.89,41500.0,60.7264,60.7529,60.7264,60.7441,41500.0
2014-08-25 10:40:00,68.88,68.91,68.87,68.87,42500.0,60.7352,60.7617,60.7264,60.7264,42500.0
2014-08-25 10:45:00,68.88,68.89,68.86,68.86,20300.0,60.7352,60.7441,60.7176,60.7176,20300.0
2014-08-25 10:50:00,68.86,68.89,68.86,68.88,29200.0,60.7176,60.7441,60.7176,60.7352,29200.0
2014-08-25 10:55:00,68.88,68.89,68.86,68.86,19300.0,60.7352,60.7441,60.7176,60.7176,19300.0
2014-08-25 11:00:00,68.87,68.89,68.87,68.87,28500.0,60.7264,60.7441,60.7264,60.7264,28500.0
2014-08-25 11:05:00,68.88,68.89,68.85,68.86,10600.0,60.7352,60.7441,60.7088,60.7176,10600.0
2014-08-25 11:10:00,68.85,68.85,68.83,68.84,11900.0,60.7088,60.7088,60.6912,60.7,11900.0
2014-08-25 11:15:00,68.84,68.86,68.84,68.85,18900.0,60.7,60.7176,60.7,60.7088,18900.0
2014-08-25 11:20:00,68.85,68.86,68.84,68.85,21700.0,60.7088,60.7176,60.7,60.7088,21700.0
2014-08-25 11:25:00,68.85,68.88,68.85,68.87,31800.0,60.7088,60.7352,60.7088,60.7264,31800.0
2014-08-25 11:30:00,68.87,68.88,68.86,68.86,12400.0,60.7264,60.7352,60.7176,60.7176,12400.0
2014-08-25 11:35:00,68.87,68.87,68.84,68.86,23600.0,60.7264,60.7264,60.7,60.7176,23600.0
2014-08-25 11:40:00,68.87,68.89,68.86,68.86,17300.0,60.7264,60.7441,60.7176,60.7176,17300.0
2014-08-25 11:45:00,68.87,68.9,68.86,68.89,18600.0,60.7264,60.7529,60.7176,60.7441,18600.0
2014-08-25 11:50:00,68.89,68.89,68.87,68.88,21200.0,60.7441,60.7441,60.7264,60.7352,21200.0
2014-08-25 11:55:00,68.87,68.88,68.87,68.88,13300.0,60.7264,60.7352,60.7264,60.7352,13300.0
2014-08-25 12:00:00,68.89,68.89,68.88,68.89,6900.0,60.7441,60.7441,60.7352,60.7441,6900.0
2014-08-25 12:05:00,68.88,68.88,68.83,68.85,30900.0,60.7352,60.7352,60.6912,60.7088,30900.0
2014-08-25 12:10:00,68.84,68.86,68.82,68.82,24400.0,60.7,60.7176,60.6823,60.6823,24400.0
2014-08-25 12:15:00,68.82,68.85,68.81,68.84,50800.0,60.6823,60.7088,60.6735,60.7,50800.0
2014-08-25 12:20:00,68.84,68.84,68.83,68.84,18300.0,60.7,60.7,60.6912,60.7,18300.0
2014-08-25 12:25:00,68.83,68.83,68.76,68.79,39200.0,60.6912,60.6912,60.6294,60.6559,39200.0
2014-08-25 12:30:00,68.79,68.8,68.78,68.78,8700.0,60.6559,60.6647,60.6471,60.6471,8700.0
2014-08-25 12:35:00,68.78,68.78,68.75,68.78,79300.0,60.6471,60.6471,60.6206,60.6471,79300.0
2014-08-25 12:40:00,68.79,68.81,68.78,68.81,37400.0,60.6559,60.6735,60.6471,60.6735,37400.0
2014-08-25 12:45:00,68.8,68.81,68.79,68.81,31100.0,60.6647,60.6735,60.6559,60.6735,31100.0
2014-08-25 12:50:00,68.8,68.81,68.77,68.78,22300.0,60.6647,60.6735,60.6382,60.6471,22300.0
2014-08-25 12:55:00,68.78,68.8,68.76,68.8,15400.0,60.6471,60.6647,60.6294,60.6647,15400.0
2014-08-25 13:00:00,68.79,68.79,68.74,68.74,36400.0,60.6559,60.6559,60.6118,60.6118,36400.0
2014-08-25 13:05:00,68.74,68.76,68.73,68.74,25700.0,60.6118,60.6294,60.603,60.6118,25700.0
2014-08-25 13:10:00,68.74,68.78,68.74,68.78,15800.0,60.6118,60.6471,60.6118,60.6471,15800.0
2014-08-25 13:15:00,68.78,68.81,68.78,68.79,14900.0,60.6471,60.6735,60.6471,60.6559,14900.0
2014-08-25 13:20:00,68.79,68.83,68.79,68.83,10400.0,60.6559,60.6912,60.6559,60.6912,10400.0
2014-08-25 13:25:00,68.82,68.84,68.82,68.84,34300.0,60.6823,60.7,60.6823,60.7,34300.0
2014-08-25 13:30:00,68.84,68.84,68.82,68.84,20100.0,60.7,60.7,60.6823,60.7,20100.0
2014-08-25 13:35:00,68.83,68.84,68.82,68.82,24500.0,60.6912,60.7,60.6823,60.6823,24500.0
2014-08-25 13:40:00,68.82,68.84,68.82,68.83,17000.0,60.6823,60.7,60.6823,60.6912,17000.0
2014-08-25 13:45:00,68.83,68.84,68.82,68.83,18800.0,60.6912,60.7,60.6823,60.6912,18800.0
2014-08-25 13:50:00,68.83,68.84,68.83,68.83,39100.0,60.6912,60.7,60.6912,60.6912,39100.0
2014-08-25 13:55:00,68.83,68.86,68.83,68.83,27200.0,60.6912,60.7176,60.6912,60.6912,27200.0
2014-08-25 14:00:00,68.84,68.84,68.81,68.82,29600.0,60.7,60.7,60.6735,60.6823,29600.0
2014-08-25 14:05:00,68.82,68.83,68.81,68.82,24400.0,60.6823,60.6912,60.6735,60.6823,24400.0
2014-08-25 14:10:00,68.82,68.84,68.82,68.83,21000.0,60.6823,60.7,60.6823,60.6912,21000.0
2014-08-25 14:15:00,68.84,68.84,68.83,68.84,11000.0,60.7,60.7,60.6912,60.7,11000.0
2014-08-25 14:20:00,68.83,68.84,68.82,68.83,14800.0,60.6912,60.7,60.6823,60.6912,14800.0
2014-08-25 14:25:00,68.82,68.83,68.78,68.79,30900.0,60.6823,60.6912,60.6471,60.6559,30900.0
2014-08-25 14:30:00,68.78,68.78,68.77,68.77,24600.0,60.6471,60.6471,60.6382,60.6382,24600.0
2014-08-25 14:35:00,68.78,68.81,68.78,68.81,25900.0,60.6471,60.6735,60.6471,60.6735,25900.0
2014-08-25 14:40:00,68.8,68.81,68.79,68.81,16500.0,60.6647,60.6735,60.6559,60.6735,16500.0
2014-08-25 14:45:00,68.81,68.81,68.78,68.79,12700.0,60.6735,60.6735,60.6471,60.6559,12700.0
2014-08-25 14:50:00,68.79,68.83,68.79,68.83,43000.0,60.6559,60.6912,60.6559,60.6912,43000.0
2014-08-25 14:55:00,68.83,68.86,68.83,68.84,63700.0,60.6912,60.7176,60.6912,60.7,63700.0
2014-08-25 15:00:00,68.84,68.85,68.83,68.85,11100.0,60.7,60.7088,60.6912,60.7088,11100.0
2014-08-25 15:05:00,68.84,68.86,68.83,68.86,14900.0,60.7,60.7176,60.6912,60.7176,14900.0
2014-08-25 15:10:00,68.85,68.86,68.82,68.82,4500.0,60.7088,60.7176,60.6823,60.6823,4500.0
2014-08-25 15:15:00,68.82,68.84,68.82,68.84,20900.0,60.6823,60.7,60.6823,60.7,20900.0
2014-08-25 15:20:00,68.83,68.86,68.83,68.84,147900.0,60.6912,60.7176,60.6912,60.7,147900.0
2014-08-25 15:25:00,68.84,68.84,68.81,68.81,11000.0,60.7,60.7,60.6735,60.6735,11000.0
2014-08-25 15:30:00,68.82,68.84,68.82,68.84,17300.0,60.6823,60.7,60.6823,60.7,17300.0
2014-08-25 15:35:00,68.83,68.86,68.83,68.86,39700.0,60.6912,60.7176,60.6912,60.7176,39700.0
2014-08-25 15:40:00,68.86,68.87,68.85,68.85,13600.0,60.7176,60.7264,60.7088,60.7088,13600.0
2014-08-25 15:45:00,68.85,68.86,68.82,68.82,33200.0,60.7088,60.7176,60.6823,60.6823,33200.0
2014-08-25 15:50:00,68.83,68.83,68.8,68.81,29800.0,60.6912,60.6912,60.6647,60.6735,29800.0
2014-08-25 15:55:00,68.81,68.82,68.8,68.82,114900.0,60.6735,60.6823,60.6647,60.6823,114900.0
2014-08-26 09:30:00,68.89,68.93,68.76,68.77,69500.0,60.7441,60.7793,60.6294,60.6382,69500.0
2014-08-26 09:35:00,68.78,68.83,68.76,68.77,44400.0,60.6471,60.6912,60.6294,60.6382,44400.0
2014-08-26 09:40:00,68.78,68.78,68.75,68.76,24100.0,60.6471,60.6471,60.6206,60.6294,24100.0
2014-08-26 09:45:00,68.75,68.8,68.75,68.8,13300.0,60.6206,60.6647,60.6206,60.6647,13300.0
2014-08-26 09:50:00,68.8,68.82,68.79,68.8,50000.0,60.6647,60.6823,60.6559,60.6647,50000.0
2014-08-26 09:55:00,68.81,68.82,68.78,68.79,44100.0,60.6735,60.6823,60.6471,60.6559,44100.0
2014-08-26 10:00:00,68.78,68.85,68.75,68.78,71000.0,60.6471,60.7088,60.6206,60.6471,71000.0
2014-08-26 10:05:00,68.78,68.82,68.76,68.8,27100.0,60.6471,60.6823,60.6294,60.6647,27100.0
2014-08-26 10:10:00,68.81,68.82,68.8,68.81,11400.0,60.6735,60.6823,60.6647,60.6735,11400.0
2014-08-26 10:15:00,68.81,68.83,68.8,68.81,9400.0,60.6735,60.6912,60.6647,60.6735,9400.0
2014-08-26 10:20:00,68.82,68.84,68.8,68.83,93100.0,60.6823,60.7,60.6647,60.6912,93100.0
2014-08-26 10:25:00,68.84,68.87,68.84,68.87,23400.0,60.7,60.7264,60.7,60.7264,23400.0
2014-08-26 10:30:00,68.87,68.89,68.85,68.87,13600.0,60.7264,60.7441,60.7088,60.7264,13600.0
2014-08-26 10:35:00,68.87,68.88,68.85,68.88,18400.0,60.7264,60.7352,60.7088,60.7352,18400.0
2014-08-26 10:40:00,68.89,68.91,68.88,68.9,13800.0,60.7441,60.7617,60.7352,60.7529,13800.0
2014-08-26 10:45:00,68.89,68.96,68.89,68.96,29000.0,60.7441,60.8058,60.7441,60.8058,29000.0
2014-08-26 10:50:00,68.95,68.97,68.94,68.96,14700.0,60.797,60.8146,60.7881,60.8058,14700.0
2014-08-26 10:55:00,68.97,68.97,68.95,68.97,14700.0,60.8146,60.8146,60.797,60.8146,14700.0
2014-08-26 11:00:00,68.97,68.99,68.97,68.99,11400.0,60.8146,60.8322,60.8146,60.8322,11400.0
2014-08-26 11:05:00,68.99,68.99,68.97,68.99,7500.0,60.8322,60.8322,60.8146,60.8322,7500.0
2014-08-26 11:10:00,68.99,69.0,68.98,69.0,6200.0,60.8322,60.8411,60.8234,60.8411,6200.0
2014-08-26 11:15:00,69.0,69.03,68.99,69.0,28100.0,60.8411,60.8675,60.8322,60.8411,28100.0
2014-08-26 11:20:00,69.0,69.01,68.99,69.0,28700.0,60.8411,60.8499,60.8322,60.8411,28700.0
2014-08-26 11:25:00,69.0,69.01,68.99,69.0,17600.0,60.8411,60.8499,60.8322,60.8411,17600.0
2014-08-26 11:30:00,69.0,69.0,68.97,68.97,10500.0,60.8411,60.8411,60.8146,60.8146,10500.0
2014-08-26 11:35:00,68.98,68.98,68.94,68.94,12100.0,60.8234,60.8234,60.7881,60.7881,12100.0
2014-08-26 11:40:00,68.95,68.96,68.94,68.95,12700.0,60.797,60.8058,60.7881,60.797,12700.0
2014-08-26 11:45:00,68.96,68.97,68.95,68.96,8700.0,60.8058,60.8146,60.797,60.8058,8700.0
2014-08-26 11:50:00,68.97,68.98,68.97,68.98,6200.0,60.8146,60.8234,60.8146,60.8234,6200.0
2014-08-26 11:55:00,68.97,68.97,68.92,68.92,18000.0,60.8146,60.8146,60.7705,60.7705,18000.0
2014-08-26 12:00:00,68.92,68.92,68.9,68.91,16100.0,60.7705,60.7705,60.7529,60.7617,16100.0
2014-08-26 12:05:00,68.92,68.93,68.91,68.91,4700.0,60.7705,60.7793,60.7617,60.7617,4700.0
2014-08-26 12:10:00,68.91,68.92,68.9,68.91,10400.0,60.7617,60.7705,60.7529,60.7617,10400.0
2014-08-26 12:15:00,68.92,68.93,68.91,68.92,6000.0,60.7705,60.7793,60.7617,60.7705,6000.0
2014-08-26 12:20:00,68.92,68.95,68.92,68.94,6800.0,60.7705,60.797,60.7705,60.7881,6800.0
2014-08-26 12:25:00,68.94,68.94,68.92,68.92,2700.0,60.7881,60.7881,60.7705,60.7705,2700.0
2014-08-26 12:30:00,68.92,68.93,68.91,68.93,33400.0,60.7705,60.7793,60.7617,60.7793,33400.0
2014-08-26 12:35:00,68.93,68.94,68.92,68.93,8100.0,60.7793,60.7881,60.7705,60.7793,8100.0
2014-08-26 12:40:00,68.94,68.94,68.9,68.91,9000.0,60.7881,60.7881,60.7529,60.7617,9000.0
2014-08-26 12:45:00,68.92,68.92,68.89,68.9,11600.0,60.7705,60.7705,60.7441,60.7529,11600.0
2014-08-26 12:50:00,68.9,68.92,68.9,68.92,7500.0,60.7529,60.7705,60.7529,60.7705,7500.0
2014-08-26 12:55:00,68.92,68.92,68.91,68.91,19300.0,60.7705,60.7705,60.7617,60.7617,19300.0
2014-08-26 13:00:00,68.92,68.92,68.9,68.9,5000.0,60.7705,60.7705,60.7529,60.7529,5000.0
2014-08-26 13:05:00,68.9,68.9,68.86,68.87,7200.0,60.7529,60.7529,60.7176,60.7264,7200.0
2014-08-26 13:10:00,68.87,68.9,68.87,68.89,12000.0,60.7264,60.7529,60.7264,60.7441,12000.0
2014-08-26 13:15:00,68.89,68.9,68.89,68.9,6700.0,60.7441,60.7529,60.7441,60.7529,6700.0
2014-08-26 13:20:00,68.89,68.92,68.88,68.92,17100.0,60.7441,60.7705,60.7352,60.7705,17100.0
2014-08-26 13:25:00,68.91,68.92,68.9,68.9,10600.0,60.7617,60.7705,60.7529,60.7529,10600.0
2014-08-26 13:30:00,68.9,68.92,68.9,68.91,22100.0,60.7529,60.7705,60.7529,60.7617,22100.0
2014-08-26 13:35:00,68.9,68.9,68.88,68.9,9700.0,60.7529,60.7529,60.7352,60.7529,9700.0
2014-08-26 13:40:00,68.9,68.92,68.9,68.91,16100.0,60.7529,60.7705,60.7529,60.7617,16100.0
2014-08-26 13:45:00,68.91,68.91,68.89,68.89,7400.0,60.7617,60.7617,60.7441,60.7441,7400.0
2014-08-26 13:50:00,68.9,68.91,68.88,68.88,62300.0,60.7529,60.7617,60.7352,60.7352,62300.0
2014-08-26 13:55:00,68.89,68.92,68.89,68.92,19500.0,60.7441,60.7705,60.7441,60.7705,19500.0
2014-08-26 14:00:00,68.92,68.94,68.92,68.93,7000.0,60.7705,60.7881,60.7705,60.7793,7000.0
2014-08-26 14:05:00,68.93,68.94,68.92,68.93,29100.0,60.7793,60.7881,60.7705,60.7793,29100.0
2014-08-26 14:10:00,68.93,68.96,68.92,68.95,19600.0,60.7793,60.8058,60.7705,60.797,19600.0
2014-08-26 14:15:00,68.95,68.96,68.94,68.95,15300.0,60.797,60.8058,60.7881,60.797,15300.0
2014-08-26 14:20:00,68.95,68.96,68.93,68.93,12300.0,60.797,60.8058,60.7793,60.7793,12300.0
2014-08-26 14:25:00,68.94,68.94,68.93,68.94,7000.0,60.7881,60.7881,60.7793,60.7881,7000.0
2014-08-26 14:30:00,68.94,68.94,68.9,68.9,10000.0,60.7881,60.7881,60.7529,60.7529,10000.0
2014-08-26 14:35:00,68.91,68.92,68.89,68.9,17500.0,60.7617,60.7705,60.7441,60.7529,17500.0
2014-08-26 14:40:00,68.9,68.92,68.9,68.92,20100.0,60.7529,60.7705,60.7529,60.7705,20100.0
2014-08-26 14:45:00,68.92,68.93,68.91,68.93,5200.0,60.7705,60.7793,60.7617,60.7793,5200.0
2014-08-26 14:50:00,68.92,68.94,68.92,68.94,11100.0,60.7705,60.7881,60.7705,60.7881,11100.0
2014-08-26 14:55:00,68.94,68.94,68.92,68.93,15500.0,60.7881,60.7881,60.7705,60.7793,15500.0
2014-08-26 15:00:00,68.92,68.93,68.92,68.93,13000.0,60.7705,60.7793,60.7705,60.7793,13000.0
2014-08-26 15:05:00,68.93,68.94,68.91,68.91,12700.0,60.7793,60.7881,60.7617,60.7617,12700.0
2014-08-26 15:10:00,68.91,68.91,68.9,68.91,28900.0,60.7617,60.7617,60.7529,60.7617,28900.0
2014-08-26 15:15:00,68.91,68.91,68.9,68.9,14400.0,60.7617,60.7617,60.7529,60.7529,14400.0
2014-08-26 15:20:00,68.91,68.91,68.88,68.89,50000.0,60.7617,60.7617,60.7352,60.7441,50000.0
2014-08-26 15:25:00,68.89,68.89,68.84,68.86,35200.0,60.7441,60.7441,60.7,60.7176,35200.0
2014-08-26 15:30:00,68.87,68.88,68.85,68.85,34700.0,60.7264,60.7352,60.7088,60.7088,34700.0
2014-08-26 15:35:00,68.86,68.88,68.85,68.85,17000.0,60.7176,60.7352,60.7088,60.7088,17000.0
2014-08-26 15:40:00,68.86,68.88,68.84,68.87,39600.0,60.7176,60.7352,60.7,60.7264,39600.0
2014-08-26 15:45:00,68.87,68.87,68.86,68.87,29600.0,60.7264,60.7264,60.7176,60.7264,29600.0
2014-08-26 15:50:00,68.86,68.87,68.84,68.85,238400.0,60.7176,60.7264,60.7,60.7088,238400.0
2014-08-26 15:55:00,68.85,68.86,68.83,68.85,125100.0,60.7088,60.7176,60.6912,60.7088,125100.0
2014-08-27 09:30:00,68.87,69.03,68.84,68.96,111700.0,60.7264,60.8675,60.7,60.8058,111700.0
2014-08-27 09:35:00,68.96,68.97,68.88,68.89,82400.0,60.8058,60.8146,60.7352,60.7441,82400.0
2014-08-27 09:40:00,68.87,68.91,68.87,68.9,38000.0,60.7264,60.7617,60.7264,60.7529,38000.0
2014-08-27 09:45:00,68.9,68.91,68.87,68.88,13900.0,60.7529,60.7617,60.7264,60.7352,13900.0
2014-08-27 09:50:00,68.87,68.89,68.84,68.87,14400.0,60.7264,60.7441,60.7,60.7264,14400.0
2014-08-27 09:55:00,68.86,68.88,68.83,68.83,21100.0,60.7176,60.7352,60.6912,60.6912,21100.0
2014-08-27 10:00:00,68.83,68.88,68.82,68.87,16900.0,60.6912,60.7352,60.6823,60.7264,16900.0
2014-08-27 10:05:00,68.87,68.89,68.84,68.86,13500.0,60.7264,60.7441,60.7,60.7176,13500.0
2014-08-27 10:10:00,68.87,68.87,68.83,68.86,43000.0,60.7264,60.7264,60.6912,60.7176,43000.0
2014-08-27 10:15:00,68.86,68.88,68.82,68.84,58200.0,60.7176,60.7352,60.6823,60.7,58200.0
2014-08-27 10:20:00,68.85,68.9,68.84,68.9,10800.0,60.7088,60.7529,60.7,60.7529,10800.0
2014-08-27 10:25:00,68.9,68.92,68.86,68.87,9500.0,60.7529,60.7705,60.7176,60.7264,9500.0
2014-08-27 10:30:00,68.87,68.9,68.86,68.9,14800.0,60.7264,60.7529,60.7176,60.7529,14800.0
2014-08-27 10:35:00,68.89,68.9,68.88,68.88,13900.0,60.7441,60.7529,60.7352,60.7352,13900.0
2014-08-27 10:40:00,68.89,68.92,68.88,68.92,15500.0,60.7441,60.7705,60.7352,60.7705,15500.0
2014-08-27 10:45:00,68.92,68.95,68.92,68.95,24600.0,60.7705,60.797,60.7705,60.797,24600.0
2014-08-27 10:50:00,68.95,68.97,68.94,68.95,14500.0,60.797,60.8146,60.7881,60.797,14500.0
2014-08-27 10:55:00,68.96,68.97,68.95,68.97,12000.0,60.8058,60.8146,60.797,60.8146,12000.0
2014-08-27 11:00:00,68.98,69.0,68.98,68.99,5800.0,60.8234,60.8411,60.8234,60.8322,5800.0
2014-08-27 11:05:00,69.0,69.0,68.97,68.98,9000.0,60.8411,60.8411,60.8146,60.8234,9000.0
2014-08-27 11:10:00,68.98,68.99,68.96,68.97,8400.0,60.8234,60.8322,60.8058,60.8146,8400.0
2014-08-27 11:15:00,68.97,68.97,68.95,68.96,12500.0,60.8146,60.8146,60.797,60.8058,12500.0
2014-08-27 11:20:00,68.96,68.97,68.95,68.95,9100.0,60.8058,60.8146,60.797,60.797,9100.0
2014-08-27 11:25:00,68.95,68.95,68.92,68.93,13000.0,60.797,60.797,60.7705,60.7793,13000.0
2014-08-27 11:30:00,68.92,68.93,68.89,68.93,15700.0,60.7705,60.7793,60.7441,60.7793,15700.0
2014-08-27 11:35:00,68.92,68.93,68.89,68.92,23200.0,60.7705,60.7793,60.7441,60.7705,23200.0
2014-08-27 11:40:00,68.91,68.92,68.91,68.92,14300.0,60.7617,60.7705,60.7617,60.7705,14300.0
2014-08-27 11:45:00,68.92,68.94,68.92,68.93,19500.0,60.7705,60.7881,60.7705,60.7793,19500.0
2014-08-27 11:50:00,68.93,68.94,68.92,68.92,14900.0,60.7793,60.7881,60.7705,60.7705,14900.0
2014-08-27 11:55:00,68.93,68.93,68.91,68.91,16500.0,60.7793,60.7793,60.7617,60.7617,16500.0
2014-08-27 12:00:00,68.9,68.92,68.87,68.87,16900.0,60.7529,60.7705,60.7264,60.7264,16900.0
2014-08-27 12:05:00,68.87,68.87,68.84,68.84,15600.0,60.7264,60.7264,60.7,60.7,15600.0
2014-08-27 12:10:00,68.84,68.87,68.84,68.86,20000.0,60.7,60.7264,60.7,60.7176,20000.0
2014-08-27 12:15:00,68.86,68.87,68.85,68.86,22300.0,60.7176,60.7264,60.7088,60.7176,22300.0
2014-08-27 12:20:00,68.86,68.87,68.84,68.87,13400.0,60.7176,60.7264,60.7,60.7264,13400.0
2014-08-27 12:25:00,68.87,68.88,68.87,68.87,9500.0,60.7264,60.7352,60.7264,60.7264,9500.0
2014-08-27 12:30:00,68.87,68.89,68.87,68.88,3500.0,60.7264,60.7441,60.7264,60.7352,3500.0
2014-08-27 12:35:00,68.87,68.87,68.84,68.85,8500.0,60.7264,60.7264,60.7,60.7088,8500.0
2014-08-27 12:40:00,68.86,68.9,68.86,68.89,13000.0,60.7176,60.7529,60.7176,60.7441,13000.0
2014-08-27 12:45:00,68.9,68.91,68.89,68.9,6300.0,60.7529,60.7617,60.7441,60.7529,6300.0
2014-08-27 12:50:00,68.9,68.91,68.9,68.91,3800.0,60.7529,60.7617,60.7529,60.7617,3800.0
2014-08-27 12:55:00,68.91,68.91,68.89,68.9,16300.0,60.7617,60.7617,60.7441,60.7529,16300.0
2014-08-27 13:00:00,68.89,68.89,68.88,68.89,4200.0,60.7441,60.7441,60.7352,60.7441,4200.0
2014-08-27 13:05:00,68.89,68.89,68.87,68.88,6000.0,60.7441,60.7441,60.7264,60.7352,6000.0
2014-08-27 13:10:00,68.87,68.88,68.86,68.88,9900.0,60.7264,60.7352,60.7176,60.7352,9900.0
2014-08-27 13:15:00,68.87,68.88,68.87,68.88,10100.0,60.7264,60.7352,60.7264,60.7352,10100.0
2014-08-27 13:20:00,68.87,68.89,68.87,68.88,7400.0,60.7264,60.7441,60.7264,60.7352,7400.0
2014-08-27 13:25:00,68.88,68.89,68.88,68.88,7800.0,60.7352,60.7441,60.7352,60.7352,7800.0
2014-08-27 13:30:00,68.88,68.89,68.88,68.89,1200.0,60.7352,60.7441,60.7352,60.7441,1200.0
2014-08-27 13:35:00,68.88,68.89,68.87,68.88,8700.0,60.7352,60.7441,60.7264,60.7352,8700.0
2014-08-27 13:40:00,68.88,68.89,68.87,68.88,15900.0,60.7352,60.7441,60.7264,60.7352,15900.0
2014-08-27 13:45:00,68.88,68.89,68.88,68.88,4900.0,60.7352,60.7441,60.7352,60.7352,4900.0
2014-08-27 13:50:00,68.89,68.89,68.87,68.88,7000.0,60.7441,60.7441,60.7264,60.7352,7000.0
2014-08-27 13:55:00,68.89,68.89,68.87,68.89,15500.0,60.7441,60.7441,60.7264,60.7441,15500.0
2014-08-27 14:00:00,68.89,68.89,68.88,68.88,5600.0,60.7441,60.7441,60.7352,60.7352,5600.0
2014-08-27 14:05:00,68.88,68.89,68.87,68.89,13700.0,60.7352,60.7441,60.7264,60.7441,13700.0
2014-08-27 14:10:00,68.88,68.91,68.88,68.91,13200.0,60.7352,60.7617,60.7352,60.7617,13200.0
2014-08-27 14:15:00,68.91,68.91,68.9,68.91,8300.0,60.7617,60.7617,60.7529,60.7617,8300.0
2014-08-27 14:20:00,68.9,68.91,68.9,68.91,9800.0,60.7529,60.7617,60.7529,60.7617,9800.0
2014-08-27 14:25:00,68.91,68.91,68.91,68.91,2100.0,60.7617,60.7617,60.7617,60.7617,2100.0
2014-08-27 14:30:00,68.91,68.92,68.9,68.91,26400.0,60.7617,60.7705,60.7529,60.7617,26400.0
2014-08-27 14:35:00,68.91,68.91,68.9,68.9,2000.0,60.7617,60.7617,60.7529,60.7529,2000.0
2014-08-27 14:40:00,68.91,68.91,68.86,68.88,14000.0,60.7617,60.7617,60.7176,60.7352,14000.0
2014-08-27 14:45:00,68.88,68.89,68.87,68.88,21700.0,60.7352,60.7441,60.7264,60.7352,21700.0
2014-08-27 14:50:00,68.88,68.89,68.87,68.89,16000.0,60.7352,60.7441,60.7264,60.7441,16000.0
2014-08-27 14:55:00,68.88,68.89,68.82,68.82,41900.0,60.7352,60.7441,60.6823,60.6823,41900.0
2014-08-27 15:00:00,68.82,68.83,68.79,68.83,25700.0,60.6823,60.6912,60.6559,60.6912,25700.0
2014-08-27 15:05:00,68.82,68.83,68.78,68.81,49300.0,60.6823,60.6912,60.6471,60.6735,49300.0
2014-08-27 15:10:00,68.82,68.84,68.81,68.82,26800.0,60.6823,60.7,60.6735,60.6823,26800.0
2014-08-27 15:15:00,68.83,68.85,68.82,68.85,22300.0,60.6912,60.7088,60.6823,60.7088,22300.0
2014-08-27 15:20:00,68.84,68.87,68.84,68.86,37400.0,60.7,60.7264,60.7,60.7176,37400.0
2014-08-27 15:25:00,68.86,68.87,68.85,68.86,28500.0,60.7176,60.7264,60.7088,60.7176,28500.0
2014-08-27 15:30:00,68.86,68.87,68.84,68.86,48700.0,60.7176,60.7264,60.7,60.7176,48700.0
2014-08-27 15:35:00,68.86,68.89,68.85,68.89,36700.0,60.7176,60.7441,60.7088,60.7441,36700.0
2014-08-27 15:40:00,68.89,68.91,68.88,68.9,38300.0,60.7441,60.7617,60.7352,60.7529,38300.0
2014-08-27 15:45:00,68.9,68.9,68.88,68.88,63200.0,60.7529,60.7529,60.7352,60.7352,63200.0
2014-08-27 15:50:00,68.89,68.92,68.89,68.92,82900.0,60.7441,60.7705,60.7441,60.7705,82900.0
2014-08-27 15:55:00,68.92,68.93,68.91,68.92,106600.0,60.7705,60.7793,60.7617,60.7705,106600.0
2014-08-28 09:30:00,68.63,68.65,68.56,68.57,94700.0,60.5148,60.5324,60.4531,60.4619,94700.0
2014-08-28 09:35:00,68.58,68.61,68.51,68.53,89400.0,60.4707,60.4972,60.409,60.4266,89400.0
2014-08-28 09:40:00,68.54,68.54,68.48,68.48,52400.0,60.4354,60.4354,60.3825,60.3825,52400.0
2014-08-28 09:45:00,68.48,68.58,68.47,68.57,22800.0,60.3825,60.4707,60.3737,60.4619,22800.0
2014-08-28 09:50:00,68.58,68.63,68.57,68.63,20000.0,60.4707,60.5148,60.4619,60.5148,20000.0
2014-08-28 09:55:00,68.64,68.69,68.64,68.68,20700.0,60.5236,60.5677,60.5236,60.5589,20700.0
2014-08-28 10:00:00,68.69,68.7,68.63,68.63,33900.0,60.5677,60.5765,60.5148,60.5148,33900.0
2014-08-28 10:05:00,68.62,68.68,68.61,68.66,16800.0,60.506,60.5589,60.4972,60.5413,16800.0
2014-08-28 10:10:00,68.66,68.66,68.61,68.61,24700.0,60.5413,60.5413,60.4972,60.4972,24700.0
2014-08-28 10:15:00,68.62,68.62,68.57,68.59,42200.0,60.506,60.506,60.4619,60.4795,42200.0
2014-08-28 10:20:00,68.58,68.65,68.57,68.64,106800.0,60.4707,60.5324,60.4619,60.5236,106800.0
2014-08-28 10:25:00,68.64,68.67,68.63,68.66,14900.0,60.5236,60.5501,60.5148,60.5413,14900.0
2014-08-28 10:30:00,68.67,68.68,68.64,68.68,87400.0,60.5501,60.5589,60.5236,60.5589,87400.0
2014-08-28 10:35:00,68.68,68.69,68.64,68.64,28900.0,60.5589,60.5677,60.5236,60.5236,28900.0
2014-08-28 10:40:00,68.64,68.71,68.64,68.7,10600.0,60.5236,60.5853,60.5236,60.5765,10600.0
2014-08-28 10:45:00,68.71,68.75,68.69,68.73,50200.0,60.5853,60.6206,60.5677,60.603,50200.0
2014-08-28 10:50:00,68.73,68.74,68.71,68.74,15100.0,60.603,60.6118,60.5853,60.6118,15100.0
2014-08-28 10:55:00,68.73,68.77,68.73,68.77,30000.0,60.603,60.6382,60.603,60.6382,30000.0
2014-08-28 11:00:00,68.77,68.77,68.72,68.76,18300.0,60.6382,60.6382,60.5942,60.6294,18300.0
2014-08-28 11:05:00,68.76,68.77,68.75,68.76,12100.0,60.6294,60.6382,60.6206,60.6294,12100.0
2014-08-28 11:10:00,68.77,68.79,68.75,68.76,16700.0,60.6382,60.6559,60.6206,60.6294,16700.0
2014-08-28 11:15:00,68.76,68.77,68.72,68.74,22400.0,60.6294,60.6382,60.5942,60.6118,22400.0
2014-08-28 11:20:00,68.74,68.75,68.73,68.73,13900.0,60.6118,60.6206,60.603,60.603,13900.0
2014-08-28 11:25:00,68.73,68.77,68.73,68.77,19200.0,60.603,60.6382,60.603,60.6382,19200.0
2014-08-28 11:30:00,68.77,68.78,68.75,68.75,20600.0,60.6382,60.6471,60.6206,60.6206,20600.0
2014-08-28 11:35:00,68.75,68.78,68.75,68.77,21200.0,60.6206,60.6471,60.6206,60.6382,21200.0
2014-08-28 11:40:00,68.78,68.79,68.76,68.78,6200.0,60.6471,60.6559,60.6294,60.6471,6200.0
2014-08-28 11:45:00,68.78,68.79,68.75,68.77,15200.0,60.6471,60.6559,60.6206,60.6382,15200.0
2014-08-28 11:50:00,68.76,68.79,68.76,68.78,19800.0,60.6294,60.6559,60.6294,60.6471,19800.0
2014-08-28 11:55:00,68.78,68.8,68.77,68.78,20300.0,60.6471,60.6647,60.6382,60.6471,20300.0
2014-08-28 12:00:00,68.77,68.78,68.76,68.76,4000.0,60.6382,60.6471,60.6294,60.6294,4000.0
2014-08-28 12:05:00,68.77,68.78,68.76,68.77,13700.0,60.6382,60.6471,60.6294,60.6382,13700.0
2014-08-28 12:10:00,68.78,68.81,68.78,68.8,11800.0,60.6471,60.6735,60.6471,60.6647,11800.0
2014-08-28 12:15:00,68.81,68.87,68.81,68.86,32400.0,60.6735,60.7264,60.6735,60.7176,32400.0
2014-08-28 12:20:00,68.86,68.87,68.84,68.87,19400.0,60.7176,60.7264,60.7,60.7264,19400.0
2014-08-28 12:25:00,68.86,68.88,68.84,68.86,26800.0,60.7176,60.7352,60.7,60.7176,26800.0
2014-08-28 12:30:00,68.87,68.88,68.86,68.87,14300.0,60.7264,60.7352,60.7176,60.7264,14300.0
2014-08-28 12:35:00,68.88,68.88,68.85,68.87,12000.0,60.7352,60.7352,60.7088,60.7264,12000.0
2014-08-28 12:40:00,68.87,68.87,68.85,68.85,17100.0,60.7264,60.7264,60.7088,60.7088,17100.0
2014-08-28 12:45:00,68.86,68.89,68.86,68.87,18200.0,60.7176,60.7441,60.7176,60.7264,18200.0
2014-08-28 12:50:00,68.87,68.87,68.86,68.87,4600.0,60.7264,60.7264,60.7176,60.7264,4600.0
2014-08-28 12:55:00,68.87,68.87,68.84,68.86,19400.0,60.7264,60.7264,60.7,60.7176,19400.0
2014-08-28 13:00:00,68.86,68.87,68.84,68.84,8400.0,60.7176,60.7264,60.7,60.7,8400.0
2014-08-28 13:05:00,68.85,68.87,68.84,68.86,13800.0,60.7088,60.7264,60.7,60.7176,13800.0
2014-08-28 13:10:00,68.86,68.88,68.86,68.87,7100.0,60.7176,60.7352,60.7176,60.7264,7100.0
2014-08-28 13:15:00,68.88,68.88,68.86,68.87,9200.0,60.7352,60.7352,60.7176,60.7264,9200.0
2014-08-28 13:20:00,68.86,68.86,68.85,68.86,15800.0,60.7176,60.7176,60.7088,60.7176,15800.0
2014-08-28 13:25:00,68.86,68.86,68.84,68.85,13900.0,60.7176,60.7176,60.7,60.7088,13900.0
2014-08-28 13:30:00,68.85,68.86,68.84,68.84,11700.0,60.7088,60.7176,60.7,60.7,11700.0
2014-08-28 13:35:00,68.85,68.85,68.83,68.84,5800.0,60.7088,60.7088,60.6912,60.7,5800.0
2014-08-28 13:40:00,68.84,68.88,68.84,68.88,12700.0,60.7,60.7352,60.7,60.7352,12700.0
2014-08-28 13:45:00,68.87,68.89,68.87,68.88,5400.0,60.7264,60.7441,60.7264,60.7352,5400.0
2014-08-28 13:50:00,68.88,68.9,68.88,68.89,14700.0,60.7352,60.7529,60.7352,60.7441,14700.0
2014-08-28 13:55:00,68.89,68.89,68.87,68.88,6700.0,60.7441,60.7441,60.7264,60.7352,6700.0
2014-08-28 14:00:00,68.88,68.89,68.87,68.88,18000.0,60.7352,60.7441,60.7264,60.7352,18000.0
2014-08-28 14:05:00,68.88,68.88,68.87,68.87,4800.0,60.7352,60.7352,60.7264,60.7264,4800.0
2014-08-28 14:10:00,68.88,68.89,68.86,68.89,21100.0,60.7352,60.7441,60.7176,60.7441,21100.0
2014-08-28 14:15:00,68.88,68.9,68.87,68.9,14600.0,60.7352,60.7529,60.7264,60.7529,14600.0
2014-08-28 14:20:00,68.89,68.9,68.87,68.88,15600.0,60.7441,60.7529,60.7264,60.7352,15600.0
2014-08-28 14:25:00,68.87,68.89,68.87,68.89,6600.0,60.7264,60.7441,60.7264,60.7441,6600.0
2014-08-28 14:30:00,68.88,68.9,68.87,68.89,20100.0,60.7352,60.7529,60.7264,60.7441,20100.0
2014-08-28 14:35:00,68.89,68.9,68.88,68.89,14800.0,60.7441,60.7529,60.7352,60.7441,14800.0
2014-08-28 14:40:00,68.9,68.91,68.87,68.87,17300.0,60.7529,60.7617,60.7264,60.7264,17300.0
2014-08-28 14:45:00,68.88,68.88,68.85,68.85,9600.0,60.7352,60.7352,60.7088,60.7088,9600.0
2014-08-28 14:50:00,68.86,68.87,68.85,68.87,27700.0,60.7176,60.7264,60.7088,60.7264,27700.0
2014-08-28 14:55:00,68.87,68.87,68.85,68.86,16300.0,60.7264,60.7264,60.7088,60.7176,16300.0
2014-08-28 15:00:00,68.86,68.86,68.84,68.85,11600.0,60.7176,60.7176,60.7,60.7088,11600.0
2014-08-28 15:05:00,68.85,68.87,68.84,68.84,39200.0,60.7088,60.7264,60.7,60.7,39200.0
2014-08-28 15:10:00,68.85,68.85,68.84,68.85,14000.0,60.7088,60.7088,60.7,60.7088,14000.0
2014-08-28 15:15:00,68.85,68.88,68.84,68.87,27400.0,60.7088,60.7352,60.7,60.7264,27400.0
2014-08-28 15:20:00,68.87,68.89,68.87,68.87,26500.0,60.7264,60.7441,60.7264,60.7264,26500.0
2014-08-28 15:25:00,68.88,68.88,68.86,68.86,12500.0,60.7352,60.7352,60.7176,60.7176,12500.0
2014-08-28 15:30:00,68.86,68.87,68.85,68.87,79400.0,60.7176,60.7264,60.7088,60.7264,79400.0
2014-08-28 15:35:00,68.87,68.87,68.84,68.86,42300.0,60.7264,60.7264,60.7,60.7176,42300.0
2014-08-28 15:40:00,68.86,68.87,68.84,68.85,57800.0,60.7176,60.7264,60.7,60.7088,57800.0
2014-08-28 15:45:00,68.85,68.86,68.82,68.83,56100.0,60.7088,60.7176,60.6823,60.6912,56100.0
2014-08-28 15:50:00,68.82,68.83,68.79,68.79,79100.0,60.6823,60.6912,60.6559,60.6559,79100.0
2014-08-28 15:55:00,68.79,68.83,68.78,68.83,236600.0,60.6559,60.6912,60.6471,60.6912,236600.0
2014-08-29 09:30:00,68.91,69.0,68.72,68.81,164500.0,60.7617,60.8411,60.5942,60.6735,164500.0
2014-08-29 09:35:00,68.82,68.88,68.81,68.81,166100.0,60.6823,60.7352,60.6735,60.6735,166100.0
2014-08-29 09:40:00,68.81,68.83,68.77,68.8,102000.0,60.6735,60.6912,60.6382,60.6647,102000.0
2014-08-29 09:45:00,68.8,68.8,68.68,68.69,32600.0,60.6647,60.6647,60.5589,60.5677,32600.0
2014-08-29 09:50:00,68.69,68.69,68.62,68.66,46100.0,60.5677,60.5677,60.506,60.5413,46100.0
2014-08-29 09:55:00,68.67,68.7,68.64,68.69,28100.0,60.5501,60.5765,60.5236,60.5677,28100.0
2014-08-29 10:00:00,68.69,68.69,68.65,68.66,28900.0,60.5677,60.5677,60.5324,60.5413,28900.0
2014-08-29 10:05:00,68.65,68.69,68.65,68.65,20300.0,60.5324,60.5677,60.5324,60.5324,20300.0
2014-08-29 10:10:00,68.64,68.64,68.59,68.62,22800.0,60.5236,60.5236,60.4795,60.506,22800.0
2014-08-29 10:15:00,68.62,68.68,68.61,68.65,19100.0,60.506,60.5589,60.4972,60.5324,19100.0
2014-08-29 10:20:00,68.64,68.66,68.62,68.62,12700.0,60.5236,60.5413,60.506,60.506,12700.0
2014-08-29 10:25:00,68.62,68.64,68.61,68.61,13600.0,60.506,60.5236,60.4972,60.4972,13600.0
2014-08-29 10:30:00,68.61,68.65,68.58,68.65,39200.0,60.4972,60.5324,60.4707,60.5324,39200.0
2014-08-29 10:35:00,68.66,68.66,68.64,68.66,16400.0,60.5413,60.5413,60.5236,60.5413,16400.0
2014-08-29 10:40:00,68.65,68.68,68.64,68.67,24900.0,60.5324,60.5589,60.5236,60.5501,24900.0
2014-08-29 10:45:00,68.67,68.73,68.67,68.73,12500.0,60.5501,60.603,60.5501,60.603,12500.0
2014-08-29 10:50:00,68.73,68.74,68.72,68.72,7600.0,60.603,60.6118,60.5942,60.5942,7600.0
2014-08-29 10:55:00,68.72,68.77,68.72,68.77,5600.0,60.5942,60.6382,60.5942,60.6382,5600.0
2014-08-29 11:00:00,68.78,68.79,68.77,68.78,19300.0,60.6471,60.6559,60.6382,60.6471,19300.0
2014-08-29 11:05:00,68.79,68.8,68.78,68.79,13700.0,60.6559,60.6647,60.6471,60.6559,13700.0
2014-08-29 11:10:00,68.8,68.83,68.78,68.82,23000.0,60.6647,60.6912,60.6471,60.6823,23000.0
2014-08-29 11:15:00,68.82,68.83,68.78,68.78,23000.0,60.6823,60.6912,60.6471,60.6471,23000.0
2014-08-29 11:20:00,68.78,68.79,68.75,68.76,9900.0,60.6471,60.6559,60.6206,60.6294,9900.0
2014-08-29 11:25:00,68.75,68.78,68.74,68.77,17900.0,60.6206,60.6471,60.6118,60.6382,17900.0
2014-08-29 11:30:00,68.76,68.81,68.76,68.81,38900.0,60.6294,60.6735,60.6294,60.6735,38900.0
2014-08-29 11:35:00,68.81,68.85,68.81,68.84,29500.0,60.6735,60.7088,60.6735,60.7,29500.0
2014-08-29 11:40:00,68.85,68.87,68.85,68.85,17600.0,60.7088,60.7264,60.7088,60.7088,17600.0
2014-08-29 11:45:00,68.85,68.87,68.84,68.86,27000.0,60.7088,60.7264,60.7,60.7176,27000.0
2014-08-29 11:50:00,68.87,68.87,68.86,68.87,24300.0,60.7264,60.7264,60.7176,60.7264,24300.0
2014-08-29 11:55:00,68.87,68.89,68.87,68.88,12700.0,60.7264,60.7441,60.7264,60.7352,12700.0
2014-08-29 12:00:00,68.88,68.9,68.87,68.87,22300.0,60.7352,60.7529,60.7264,60.7264,22300.0
2014-08-29 12:05:00,68.87,68.89,68.84,68.85,20900.0,60.7264,60.7441,60.7,60.7088,20900.0
2014-08-29 12:10:00,68.85,68.85,68.83,68.84,7400.0,60.7088,60.7088,60.6912,60.7,7400.0
2014-08-29 12:15:00,68.83,68.84,68.82,68.83,5200.0,60.6912,60.7,60.6823,60.6912,5200.0
2014-08-29 12:20:00,68.83,68.83,68.82,68.82,3200.0,60.6912,60.6912,60.6823,60.6823,3200.0
2014-08-29 12:25:00,68.82,68.82,68.78,68.81,21500.0,60.6823,60.6823,60.6471,60.6735,21500.0
2014-08-29 12:30:00,68.81,68.81,68.78,68.78,6600.0,60.6735,60.6735,60.6471,60.6471,6600.0
2014-08-29 12:35:00,68.79,68.79,68.78,68.78,7800.0,60.6559,60.6559,60.6471,60.6471,7800.0
2014-08-29 12:40:00,68.78,68.78,68.77,68.77,4700.0,60.6471,60.6471,60.6382,60.6382,4700.0
2014-08-29 12:45:00,68.77,68.79,68.76,68.77,13900.0,60.6382,60.6559,60.6294,60.6382,13900.0
2014-08-29 12:50:00,68.77,68.78,68.76,68.78,12200.0,60.6382,60.6471,60.6294,60.6471,12200.0
2014-08-29 12:55:00,68.78,68.78,68.77,68.77,23100.0,60.6471,60.6471,60.6382,60.6382,23100.0
2014-08-29 13:00:00,68.77,68.78,68.77,68.78,9400.0,60.6382,60.6471,60.6382,60.6471,9400.0
2014-08-29 13:05:00,68.78,68.78,68.76,68.76,2800.0,60.6471,60.6471,60.6294,60.6294,2800.0
2014-08-29 13:10:00,68.76,68.77,68.74,68.74,7400.0,60.6294,60.6382,60.6118,60.6118,7400.0
2014-08-29 13:15:00,68.75,68.75,68.74,68.75,13800.0,60.6206,60.6206,60.6118,60.6206,13800.0
2014-08-29 13:20:00,68.74,68.74,68.72,68.72,11700.0,60.6118,60.6118,60.5942,60.5942,11700.0
2014-08-29 13:25:00,68.72,68.75,68.71,68.75,23600.0,60.5942,60.6206,60.5853,60.6206,23600.0
2014-08-29 13:30:00,68.74,68.74,68.72,68.72,10200.0,60.6118,60.6118,60.5942,60.5942,10200.0
2014-08-29 13:35:00,68.72,68.74,68.72,68.73,5500.0,60.5942,60.6118,60.5942,60.603,5500.0
2014-08-29 13:40:00,68.73,68.74,68.72,68.73,7300.0,60.603,60.6118,60.5942,60.603,7300.0
2014-08-29 13:45:00,68.73,68.74,68.72,68.72,12400.0,60.603,60.6118,60.5942,60.5942,12400.0
2014-08-29 13:50:00,68.73,68.73,68.71,68.72,9600.0,60.603,60.603,60.5853,60.5942,9600.0
2014-08-29 13:55:00,68.72,68.73,68.72,68.72,2700.0,60.5942,60.603,60.5942,60.5942,2700.0
2014-08-29 14:00:00,68.73,68.76,68.73,68.75,7400.0,60.603,60.6294,60.603,60.6206,7400.0
2014-08-29 14:05:00,68.74,68.76,68.73,68.76,4300.0,60.6118,60.6294,60.603,60.6294,4300.0
2014-08-29 14:10:00,68.76,68.76,68.74,68.74,5300.0,60.6294,60.6294,60.6118,60.6118,5300.0
2014-08-29 14:15:00,68.74,68.75,68.72,68.73,7100.0,60.6118,60.6206,60.5942,60.603,7100.0
2014-08-29 14:20:00,68.73,68.75,68.72,68.74,6100.0,60.603,60.6206,60.5942,60.6118,6100.0
2014-08-29 14:25:00,68.74,68.75,68.73,68.74,8000.0,60.6118,60.6206,60.603,60.6118,8000.0
2014-08-29 14:30:00,68.73,68.73,68.72,68.72,2800.0,60.603,60.603,60.5942,60.5942,2800.0
2014-08-29 14:35:00,68.72,68.73,68.71,68.72,13400.0,60.5942,60.603,60.5853,60.5942,13400.0
2014-08-29 14:40:00,68.71,68.72,68.7,68.7,11700.0,60.5853,60.5942,60.5765,60.5765,11700.0
2014-08-29 14:45:00,68.7,68.73,68.7,68.73,11800.0,60.5765,60.603,60.5765,60.603,11800.0
2014-08-29 14:50:00,68.72,68.72,68.7,68.72,16200.0,60.5942,60.5942,60.5765,60.5942,16200.0
2014-08-29 14:55:00,68.72,68.73,68.71,68.72,6500.0,60.5942,60.603,60.5853,60.5942,6500.0
2014-08-29 15:00:00,68.73,68.75,68.73,68.75,8700.0,60.603,60.6206,60.603,60.6206,8700.0
2014-08-29 15:05:00,68.74,68.74,68.71,68.72,15200.0,60.6118,60.6118,60.5853,60.5942,15200.0
2014-08-29 15:10:00,68.72,68.75,68.71,68.75,60900.0,60.5942,60.6206,60.5853,60.6206,60900.0
2014-08-29 15:15:00,68.75,68.75,68.74,68.74,10900.0,60.6206,60.6206,60.6118,60.6118,10900.0
2014-08-29 15:20:00,68.74,68.75,68.73,68.75,9800.0,60.6118,60.6206,60.603,60.6206,9800.0
2014-08-29 15:25:00,68.75,68.75,68.73,68.74,12000.0,60.6206,60.6206,60.603,60.6118,12000.0
2014-08-29 15:30:00,68.73,68.76,68.72,68.76,18800.0,60.603,60.6294,60.5942,60.6294,18800.0
2014-08-29 15:35:00,68.76,68.79,68.76,68.78,37600.0,60.6294,60.6559,60.6294,60.6471,37600.0
2014-08-29 15:40:00,68.79,68.79,68.78,68.79,55400.0,60.6559,60.6559,60.6471,60.6559,55400.0
2014-08-29 15:45:00,68.79,68.81,68.78,68.78,155800.0,60.6559,60.6735,60.6471,60.6471,155800.0
2014-08-29 15:50:00,68.79,68.81,68.79,68.8,122700.0,60.6559,60.6735,60.6559,60.6647,122700.0
2014-08-29 15:55:00,68.79,68.82,68.79,68.81,244200.0,60.6559,60.6823,60.6559,60.6735,244200.0
2014-09-02 09:30:00,68.85,69.17,68.84,69.13,204800.0,60.7088,60.991,60.7,60.9557,204800.0
2014-09-02 09:35:00,69.14,69.16,69.04,69.04,280500.0,60.9645,60.9821,60.8763,60.8763,280500.0
2014-09-02 09:40:00,69.04,69.04,68.98,69.03,290400.0,60.8763,60.8763,60.8234,60.8675,290400.0
2014-09-02 09:45:00,69.03,69.04,68.98,69.02,129000.0,60.8675,60.8763,60.8234,60.8587,129000.0
2014-09-02 09:50:00,69.04,69.08,69.03,69.05,39500.0,60.8763,60.9116,60.8675,60.8851,39500.0
2014-09-02 09:55:00,69.05,69.06,69.02,69.04,87400.0,60.8851,60.894,60.8587,60.8763,87400.0
2014-09-02 10:00:00,69.05,69.08,68.97,69.02,124600.0,60.8851,60.9116,60.8146,60.8587,124600.0
2014-09-02 10:05:00,69.04,69.05,69.01,69.03,55600.0,60.8763,60.8851,60.8499,60.8675,55600.0
2014-09-02 10:10:00,69.04,69.07,69.03,69.05,34600.0,60.8763,60.9028,60.8675,60.8851,34600.0
2014-09-02 10:15:00,69.06,69.07,69.02,69.02,35700.0,60.894,60.9028,60.8587,60.8587,35700.0
2014-09-02 10:20:00,69.03,69.09,69.02,69.08,19500.0,60.8675,60.9204,60.8587,60.9116,19500.0
2014-09-02 10:25:00,69.09,69.09,69.07,69.09,29400.0,60.9204,60.9204,60.9028,60.9204,29400.0
2014-09-02 10:30:00,69.09,69.09,69.03,69.05,29800.0,60.9204,60.9204,60.8675,60.8851,29800.0
2014-09-02 10:35:00,69.05,69.05,69.01,69.04,17600.0,60.8851,60.8851,60.8499,60.8763,17600.0
2014-09-02 10:40:00,69.04,69.07,69.03,69.06,31800.0,60.8763,60.9028,60.8675,60.894,31800.0
2014-09-02 10:45:00,69.06,69.07,69.03,69.03,18300.0,60.894,60.9028,60.8675,60.8675,18300.0
2014-09-02 10:50:00,69.03,69.06,69.03,69.05,25900.0,60.8675,60.894,60.8675,60.8851,25900.0
2014-09-02 10:55:00,69.05,69.06,69.03,69.06,18000.0,60.8851,60.894,60.8675,60.894,18000.0
2014-09-02 11:00:00,69.06,69.07,69.04,69.04,34000.0,60.894,60.9028,60.8763,60.8763,34000.0
2014-09-02 11:05:00,69.05,69.06,69.01,69.03,35500.0,60.8851,60.894,60.8499,60.8675,35500.0
2014-09-02 11:10:00,69.03,69.06,68.98,68.98,41100.0,60.8675,60.894,60.8234,60.8234,41100.0
2014-09-02 11:15:00,68.98,68.99,68.93,68.93,112100.0,60.8234,60.8322,60.7793,60.7793,112100.0
2014-09-02 11:20:00,68.93,68.95,68.91,68.93,184900.0,60.7793,60.797,60.7617,60.7793,184900.0
2014-09-02 11:25:00,68.93,68.95,68.92,68.94,95500.0,60.7793,60.797,60.7705,60.7881,95500.0
2014-09-02 11:30:00,68.95,68.99,68.95,68.98,83200.0,60.797,60.8322,60.797,60.8234,83200.0
2014-09-02 11:35:00,68.98,68.99,68.96,68.97,28200.0,60.8234,60.8322,60.8058,60.8146,28200.0
2014-09-02 11:40:00,68.96,68.96,68.92,68.96,22100.0,60.8058,60.8058,60.7705,60.8058,22100.0
2014-09-02 11:45:00,68.96,68.96,68.86,68.87,60300.0,60.8058,60.8058,60.7176,60.7264,60300.0
2014-09-02 11:50:00,68.87,68.87,68.82,68.84,37800.0,60.7264,60.7264,60.6823,60.7,37800.0
2014-09-02 11:55:00,68.84,68.85,68.81,68.83,40600.0,60.7,60.7088,60.6735,60.6912,40600.0
2014-09-02 12:00:00,68.82,68.86,68.81,68.85,42100.0,60.6823,60.7176,60.6735,60.7088,42100.0
2014-09-02 12:05:00,68.85,68.88,68.85,68.86,57300.0,60.7088,60.7352,60.7088,60.7176,57300.0
2014-09-02 12:10:00,68.86,68.9,68.86,68.9,17800.0,60.7176,60.7529,60.7176,60.7529,17800.0
2014-09-02 12:15:00,68.9,68.91,68.88,68.91,16500.0,60.7529,60.7617,60.7352,60.7617,16500.0
2014-09-02 12:20:00,68.92,68.93,68.9,68.92,48100.0,60.7705,60.7793,60.7529,60.7705,48100.0
2014-09-02 12:25:00,68.92,68.94,68.91,68.92,21400.0,60.7705,60.7881,60.7617,60.7705,21400.0
2014-09-02 12:30:00,68.91,68.91,68.83,68.85,43800.0,60.7617,60.7617,60.6912,60.7088,43800.0
2014-09-02 12:35:00,68.85,68.85,68.82,68.82,21400.0,60.7088,60.7088,60.6823,60.6823,21400.0
2014-09-02 12:40:00,68.82,68.84,68.77,68.78,61300.0,60.6823,60.7,60.6382,60.6471,61300.0
2014-09-02 12:45:00,68.78,68.8,68.76,68.79,14800.0,60.6471,60.6647,60.6294,60.6559,14800.0
2014-09-02 12:50:00,68.79,68.79,68.78,68.78,21300.0,60.6559,60.6559,60.6471,60.6471,21300.0
2014-09-02 12:55:00,68.79,68.79,68.75,68.75,29900.0,60.6559,60.6559,60.6206,60.6206,29900.0
2014-09-02 13:00:00,68.75,68.76,68.73,68.74,35700.0,60.6206,60.6294,60.603,60.6118,35700.0
2014-09-02 13:05:00,68.75,68.79,68.73,68.79,19700.0,60.6206,60.6559,60.603,60.6559,19700.0
2014-09-02 13:10:00,68.79,68.8,68.78,68.78,39400.0,60.6559,60.6647,60.6471,60.6471,39400.0
2014-09-02 13:15:00,68.79,68.81,68.78,68.79,15200.0,60.6559,60.6735,60.6471,60.6559,15200.0
2014-09-02 13:20:00,68.79,68.81,68.78,68.8,18800.0,60.6559,60.6735,60.6471,60.6647,18800.0
2014-09-02 13:25:00,68.8,68.8,68.73,68.74,42300.0,60.6647,60.6647,60.603,60.6118,42300.0
2014-09-02 13:30:00,68.73,68.75,68.67,68.69,36500.0,60.603,60.6206,60.5501,60.5677,36500.0
2014-09-02 13:35:00,68.68,68.72,68.63,68.71,22900.0,60.5589,60.5942,60.5148,60.5853,22900.0
2014-09-02 13:40:00,68.7,68.71,68.65,68.65,59400.0,60.5765,60.5853,60.5324,60.5324,59400.0
2014-09-02 13:45:00,68.66,68.67,68.65,68.66,86200.0,60.5413,60.5501,60.5324,60.5413,86200.0
2014-09-02 13:50:00,68.67,68.74,68.65,68.74,65300.0,60.5501,60.6118,60.5324,60.6118,65300.0
2014-09-02 13:55:00,68.73,68.76,68.73,68.73,58900.0,60.603,60.6294,60.603,60.603,58900.0
2014-09-02 14:00:00,68.73,68.75,68.73,68.74,12500.0,60.603,60.6206,60.603,60.6118,12500.0
2014-09-02 14:05:00,68.74,68.79,68.74,68.78,15500.0,60.6118,60.6559,60.6118,60.6471,15500.0
2014-09-02 14:10:00,68.77,68.82,68.77,68.81,16000.0,60.6382,60.6823,60.6382,60.6735,16000.0
2014-09-02 14:15:00,68.8,68.81,68.79,68.81,16000.0,60.6647,60.6735,60.6559,60.6735,16000.0
2014-09-02 14:20:00,68.81,68.82,68.79,68.79,48600.0,60.6735,60.6823,60.6559,60.6559,48600.0
2014-09-02 14:25:00,68.8,68.82,68.8,68.82,18200.0,60.6647,60.6823,60.6647,60.6823,18200.0
2014-09-02 14:30:00,68.81,68.83,68.79,68.8,49800.0,60.6735,60.6912,60.6559,60.6647,49800.0
2014-09-02 14:35:00,68.8,68.82,68.79,68.82,19600.0,60.6647,60.6823,60.6559,60.6823,19600.0
2014-09-02 14:40:00,68.82,68.84,68.81,68.84,53200.0,60.6823,60.7,60.6735,60.7,53200.0
2014-09-02 14:45:00,68.84,68.86,68.83,68.85,17600.0,60.7,60.7176,60.6912,60.7088,17600.0
2014-09-02 14:50:00,68.85,68.9,68.84,68.89,76900.0,60.7088,60.7529,60.7,60.7441,76900.0
2014-09-02 14:55:00,68.9,68.92,68.9,68.9,47900.0,60.7529,60.7705,60.7529,60.7529,47900.0
2014-09-02 15:00:00,68.9,68.93,68.89,68.92,22200.0,60.7529,60.7793,60.7441,60.7705,22200.0
2014-09-02 15:05:00,68.92,68.92,68.89,68.9,31100.0,60.7705,60.7705,60.7441,60.7529,31100.0
2014-09-02 15:10:00,68.89,68.92,68.89,68.92,14800.0,60.7441,60.7705,60.7441,60.7705,14800.0
2014-09-02 15:15:00,68.92,68.92,68.89,68.89,30700.0,60.7705,60.7705,60.7441,60.7441,30700.0
2014-09-02 15:20:00,68.89,68.9,68.89,68.89,29400.0,60.7441,60.7529,60.7441,60.7441,29400.0
2014-09-02 15:25:00,68.89,68.92,68.88,68.91,22500.0,60.7441,60.7705,60.7352,60.7617,22500.0
2014-09-02 15:30:00,68.91,68.91,68.87,68.88,48500.0,60.7617,60.7617,60.7264,60.7352,48500.0
2014-09-02 15:35:00,68.88,68.9,68.87,68.89,24900.0,60.7352,60.7529,60.7264,60.7441,24900.0
2014-09-02 15:40:00,68.89,68.95,68.89,68.95,94800.0,60.7441,60.797,60.7441,60.797,94800.0
2014-09-02 15:45:00,68.95,68.97,68.94,68.97,114900.0,60.797,60.8146,60.7881,60.8146,114900.0
2014-09-02 15:50:00,68.96,68.98,68.95,68.97,113100.0,60.8058,60.8234,60.797,60.8146,113100.0
2014-09-02 15:55:00,68.97,68.97,68.94,68.97,186100.0,60.8146,60.8146,60.7881,60.8146,186100.0
2014-09-03 09:30:00,69.24,69.25,69.09,69.11,199900.0,61.0527,61.0615,60.9204,60.938,199900.0
2014-09-03 09:35:00,69.11,69.14,69.08,69.08,129500.0,60.938,60.9645,60.9116,60.9116,129500.0
2014-09-03 09:40:00,69.08,69.09,69.04,69.08,157500.0,60.9116,60.9204,60.8763,60.9116,157500.0
2014-09-03 09:45:00,69.09,69.13,69.09,69.11,69300.0,60.9204,60.9557,60.9204,60.938,69300.0
2014-09-03 09:50:00,69.11,69.14,69.09,69.09,22400.0,60.938,60.9645,60.9204,60.9204,22400.0
2014-09-03 09:55:00,69.09,69.13,69.08,69.09,19100.0,60.9204,60.9557,60.9116,60.9204,19100.0
2014-09-03 10:00:00,69.09,69.13,69.08,69.08,35500.0,60.9204,60.9557,60.9116,60.9116,35500.0
2014-09-03 10:05:00,69.08,69.09,69.06,69.08,53000.0,60.9116,60.9204,60.894,60.9116,53000.0
2014-09-03 10:10:00,69.08,69.12,69.07,69.09,16500.0,60.9116,60.9469,60.9028,60.9204,16500.0
2014-09-03 10:15:00,69.08,69.1,69.02,69.02,22600.0,60.9116,60.9292,60.8587,60.8587,22600.0
2014-09-03 10:20:00,69.03,69.03,68.99,68.99,18100.0,60.8675,60.8675,60.8322,60.8322,18100.0
2014-09-03 10:25:00,68.99,68.99,68.94,68.97,26900.0,60.8322,60.8322,60.7881,60.8146,26900.0
2014-09-03 10:30:00,68.98,69.02,68.98,69.0,14600.0,60.8234,60.8587,60.8234,60.8411,14600.0
2014-09-03 10:35:00,69.01,69.04,69.01,69.03,9700.0,60.8499,60.8763,60.8499,60.8675,9700.0
2014-09-03 10:40:00,69.04,69.08,69.04,69.06,42000.0,60.8763,60.9116,60.8763,60.894,42000.0
2014-09-03 10:45:00,69.06,69.06,69.02,69.05,11700.0,60.894,60.894,60.8587,60.8851,11700.0
2014-09-03 10:50:00,69.05,69.06,69.02,69.03,104800.0,60.8851,60.894,60.8587,60.8675,104800.0
2014-09-03 10:55:00,69.03,69.06,69.03,69.03,91700.0,60.8675,60.894,60.8675,60.8675,91700.0
2014-09-03 11:00:00,69.04,69.06,68.99,69.01,43800.0,60.8763,60.894,60.8322,60.8499,43800.0
2014-09-03 11:05:00,68.99,69.0,68.98,68.99,4900.0,60.8322,60.8411,60.8234,60.8322,4900.0
2014-09-03 11:10:00,68.99,69.0,68.96,68.97,51300.0,60.8322,60.8411,60.8058,60.8146,51300.0
2014-09-03 11:15:00,68.97,68.97,68.92,68.93,15600.0,60.8146,60.8146,60.7705,60.7793,15600.0
2014-09-03 11:20:00,68.93,68.95,68.91,68.92,16200.0,60.7793,60.797,60.7617,60.7705,16200.0
2014-09-03 11:25:00,68.92,68.92,68.82,68.83,49800.0,60.7705,60.7705,60.6823,60.6912,49800.0
2014-09-03 11:30:00,68.83,68.88,68.82,68.88,22800.0,60.6912,60.7352,60.6823,60.7352,22800.0
2014-09-03 11:35:00,68.87,68.89,68.84,68.84,25400.0,60.7264,60.7441,60.7,60.7,25400.0
2014-09-03 11:40:00,68.85,68.86,68.8,68.81,23200.0,60.7088,60.7176,60.6647,60.6735,23200.0
2014-09-03 11:45:00,68.81,68.82,68.79,68.81,43900.0,60.6735,60.6823,60.6559,60.6735,43900.0
2014-09-03 11:50:00,68.8,68.84,68.8,68.84,14500.0,60.6647,60.7,60.6647,60.7,14500.0
2014-09-03 11:55:00,68.83,68.84,68.78,68.78,29100.0,60.6912,60.7,60.6471,60.6471,29100.0
2014-09-03 12:00:00,68.79,68.8,68.75,68.78,69100.0,60.6559,60.6647,60.6206,60.6471,69100.0
2014-09-03 12:05:00,68.79,68.8,68.78,68.78,5200.0,60.6559,60.6647,60.6471,60.6471,5200.0
2014-09-03 12:10:00,68.79,68.82,68.78,68.81,22900.0,60.6559,60.6823,60.6471,60.6735,22900.0
2014-09-03 12:15:00,68.82,68.83,68.81,68.82,13100.0,60.6823,60.6912,60.6735,60.6823,13100.0
2014-09-03 12:20:00,68.82,68.85,68.81,68.84,15800.0,60.6823,60.7088,60.6735,60.7,15800.0
2014-09-03 12:25:00,68.83,68.85,68.83,68.83,8300.0,60.6912,60.7088,60.6912,60.6912,8300.0
2014-09-03 12:30:00,68.83,68.85,68.82,68.84,7900.0,60.6912,60.7088,60.6823,60.7,7900.0
2014-09-03 12:35:00,68.83,68.87,68.83,68.86,11100.0,60.6912,60.7264,60.6912,60.7176,11100.0
2014-09-03 12:40:00,68.87,68.9,68.86,68.88,13300.0,60.7264,60.7529,60.7176,60.7352,13300.0
2014-09-03 12:45:00,68.88,68.88,68.84,68.84,20000.0,60.7352,60.7352,60.7,60.7,20000.0
2014-09-03 12:50:00,68.84,68.86,68.84,68.85,16500.0,60.7,60.7176,60.7,60.7088,16500.0
2014-09-03 12:55:00,68.84,68.87,68.84,68.86,16400.0,60.7,60.7264,60.7,60.7176,16400.0
2014-09-03 13:00:00,68.85,68.86,68.84,68.85,10300.0,60.7088,60.7176,60.7,60.7088,10300.0
2014-09-03 13:05:00,68.85,68.89,68.85,68.87,14200.0,60.7088,60.7441,60.7088,60.7264,14200.0
2014-09-03 13:10:00,68.87,68.9,68.86,68.89,15900.0,60.7264,60.7529,60.7176,60.7441,15900.0
2014-09-03 13:15:00,68.88,68.88,68.86,68.88,7000.0,60.7352,60.7352,60.7176,60.7352,7000.0
2014-09-03 13:20:00,68.88,68.9,68.87,68.9,11700.0,60.7352,60.7529,60.7264,60.7529,11700.0
2014-09-03 13:25:00,68.9,68.92,68.88,68.89,16400.0,60.7529,60.7705,60.7352,60.7441,16400.0
2014-09-03 13:30:00,68.9,68.92,68.89,68.89,13800.0,60.7529,60.7705,60.7441,60.7441,13800.0
2014-09-03 13:35:00,68.9,68.9,68.88,68.88,24400.0,60.7529,60.7529,60.7352,60.7352,24400.0
2014-09-03 13:40:00,68.89,68.89,68.86,68.88,16600.0,60.7441,60.7441,60.7176,60.7352,16600.0
2014-09-03 13:45:00,68.88,68.88,68.85,68.85,12400.0,60.7352,60.7352,60.7088,60.7088,12400.0
2014-09-03 13:50:00,68.86,68.86,68.83,68.84,18200.0,60.7176,60.7176,60.6912,60.7,18200.0
2014-09-03 13:55:00,68.85,68.89,68.84,68.89,10100.0,60.7088,60.7441,60.7,60.7441,10100.0
2014-09-03 14:00:00,68.89,68.89,68.85,68.85,15700.0,60.7441,60.7441,60.7088,60.7088,15700.0
2014-09-03 14:05:00,68.86,68.89,68.85,68.87,15000.0,60.7176,60.7441,60.7088,60.7264,15000.0
2014-09-03 14:10:00,68.87,68.91,68.87,68.88,12300.0,60.7264,60.7617,60.7264,60.7352,12300.0
2014-09-03 14:15:00,68.88,68.9,68.86,68.87,9900.0,60.7352,60.7529,60.7176,60.7264,9900.0
2014-09-03 14:20:00,68.87,68.89,68.86,68.87,14600.0,60.7264,60.7441,60.7176,60.7264,14600.0
2014-09-03 14:25:00,68.88,68.88,68.82,68.85,23500.0,60.7352,60.7352,60.6823,60.7088,23500.0
2014-09-03 14:30:00,68.86,68.88,68.84,68.84,23000.0,60.7176,60.7352,60.7,60.7,23000.0
2014-09-03 14:35:00,68.86,68.86,68.84,68.86,5500.0,60.7176,60.7176,60.7,60.7176,5500.0
2014-09-03 14:40:00,68.86,68.87,68.84,68.86,7500.0,60.7176,60.7264,60.7,60.7176,7500.0
2014-09-03 14:45:00,68.86,68.86,68.82,68.82,45400.0,60.7176,60.7176,60.6823,60.6823,45400.0
2014-09-03 14:50:00,68.81,68.81,68.78,68.8,24700.0,60.6735,60.6735,60.6471,60.6647,24700.0
2014-09-03 14:55:00,68.8,68.81,68.77,68.78,18800.0,60.6647,60.6735,60.6382,60.6471,18800.0
2014-09-03 15:00:00,68.77,68.77,68.72,68.76,25000.0,60.6382,60.6382,60.5942,60.6294,25000.0
2014-09-03 15:05:00,68.77,68.79,68.75,68.79,47500.0,60.6382,60.6559,60.6206,60.6559,47500.0
2014-09-03 15:10:00,68.79,68.8,68.75,68.77,32000.0,60.6559,60.6647,60.6206,60.6382,32000.0
2014-09-03 15:15:00,68.76,68.8,68.75,68.79,39000.0,60.6294,60.6647,60.6206,60.6559,39000.0
2014-09-03 15:20:00,68.78,68.78,68.75,68.77,22200.0,60.6471,60.6471,60.6206,60.6382,22200.0
2014-09-03 15:25:00,68.77,68.78,68.75,68.75,14900.0,60.6382,60.6471,60.6206,60.6206,14900.0
2014-09-03 15:30:00,68.75,68.75,68.72,68.75,22800.0,60.6206,60.6206,60.5942,60.6206,22800.0
2014-09-03 15:35:00,68.75,68.75,68.74,68.75,17800.0,60.6206,60.6206,60.6118,60.6206,17800.0
2014-09-03 15:40:00,68.75,68.76,68.73,68.74,24000.0,60.6206,60.6294,60.603,60.6118,24000.0
2014-09-03 15:45:00,68.73,68.74,68.71,68.73,47400.0,60.603,60.6118,60.5853,60.603,47400.0
2014-09-03 15:50:00,68.73,68.76,68.72,68.75,38700.0,60.603,60.6294,60.5942,60.6206,38700.0
2014-09-03 15:55:00,68.75,68.78,68.74,68.76,111300.0,60.6206,60.6471,60.6118,60.6294,111300.0
2014-09-04 09:30:00,68.87,69.06,68.87,69.06,102500.0,60.7264,60.894,60.7264,60.894,102500.0
2014-09-04 09:35:00,69.06,69.14,69.06,69.14,61700.0,60.894,60.9645,60.894,60.9645,61700.0
2014-09-04 09:40:00,69.14,69.19,69.12,69.19,47300.0,60.9645,61.0086,60.9469,61.0086,47300.0
2014-09-04 09:45:00,69.2,69.25,69.19,69.25,59400.0,61.0174,61.0615,61.0086,61.0615,59400.0
2014-09-04 09:50:00,69.25,69.29,69.23,69.24,29900.0,61.0615,61.0968,61.0439,61.0527,29900.0
2014-09-04 09:55:00,69.24,69.25,69.19,69.21,35700.0,61.0527,61.0615,61.0086,61.0262,35700.0
2014-09-04 10:00:00,69.22,69.24,69.16,69.16,43500.0,61.035,61.0527,60.9821,60.9821,43500.0
2014-09-04 10:05:00,69.16,69.22,69.16,69.21,18100.0,60.9821,61.035,60.9821,61.0262,18100.0
2014-09-04 10:10:00,69.21,69.28,69.21,69.26,62600.0,61.0262,61.0879,61.0262,61.0703,62600.0
2014-09-04 10:15:00,69.27,69.3,69.27,69.29,35600.0,61.0791,61.1056,61.0791,61.0968,35600.0
2014-09-04 10:20:00,69.28,69.32,69.28,69.29,26600.0,61.0879,61.1232,61.0879,61.0968,26600.0
2014-09-04 10:25:00,69.3,69.31,69.29,69.29,20300.0,61.1056,61.1144,61.0968,61.0968,20300.0
2014-09-04 10:30:00,69.28,69.3,69.26,69.26,29900.0,61.0879,61.1056,61.0703,61.0703,29900.0
2014-09-04 10:35:00,69.26,69.27,69.23,69.24,26700.0,61.0703,61.0791,61.0439,61.0527,26700.0
2014-09-04 10:40:00,69.25,69.25,69.22,69.24,8600.0,61.0615,61.0615,61.035,61.0527,8600.0
2014-09-04 10:45:00,69.23,69.29,69.22,69.29,45600.0,61.0439,61.0968,61.035,61.0968,45600.0
2014-09-04 10:50:00,69.28,69.29,69.27,69.29,16800.0,61.0879,61.0968,61.0791,61.0968,16800.0
2014-09-04 10:55:00,69.28,69.28,69.24,69.24,24200.0,61.0879,61.0879,61.0527,61.0527,24200.0
2014-09-04 11:00:00,69.25,69.29,69.25,69.26,27200.0,61.0615,61.0968,61.0615,61.0703,27200.0
2014-09-04 11:05:00,69.26,69.28,69.25,69.26,8800.0,61.0703,61.0879,61.0615,61.0703,8800.0
2014-09-04 11:10:00,69.26,69.29,69.26,69.27,25200.0,61.0703,61.0968,61.0703,61.0791,25200.0
2014-09-04 11:15:00,69.27,69.31,69.27,69.3,217100.0,61.0791,61.1144,61.0791,61.1056,217100.0
2014-09-04 11:20:00,69.3,69.32,69.29,69.31,275600.0,61.1056,61.1232,61.0968,61.1144,275600.0
2014-09-04 11:25:00,69.31,69.33,69.23,69.23,259400.0,61.1144,61.132,61.0439,61.0439,259400.0
2014-09-04 11:30:00,69.22,69.26,69.21,69.23,35400.0,61.035,61.0703,61.0262,61.0439,35400.0
2014-09-04 11:35:00,69.22,69.23,69.2,69.23,24800.0,61.035,61.0439,61.0174,61.0439,24800.0
2014-09-04 11:40:00,69.23,69.25,69.22,69.22,13600.0,61.0439,61.0615,61.035,61.035,13600.0
2014-09-04 11:45:00,69.22,69.24,69.21,69.24,22900.0,61.035,61.0527,61.0262,61.0527,22900.0
2014-09-04 11:50:00,69.23,69.27,69.23,69.27,32400.0,61.0439,61.0791,61.0439,61.0791,32400.0
2014-09-04 11:55:00,69.26,69.27,69.25,69.25,12800.0,61.0703,61.0791,61.0615,61.0615,12800.0
2014-09-04 12:00:00,69.25,69.28,69.25,69.28,8700.0,61.0615,61.0879,61.0615,61.0879,8700.0
2014-09-04 12:05:00,69.28,69.29,69.26,69.28,15100.0,61.0879,61.0968,61.0703,61.0879,15100.0
2014-09-04 12:10:00,69.28,69.28,69.26,69.26,12400.0,61.0879,61.0879,61.0703,61.0703,12400.0
2014-09-04 12:15:00,69.28,69.31,69.28,69.29,4500.0,61.0879,61.1144,61.0879,61.0968,4500.0
2014-09-04 12:20:00,69.29,69.3,69.27,69.28,71600.0,61.0968,61.1056,61.0791,61.0879,71600.0
2014-09-04 12:25:00,69.27,69.27,69.23,69.24,45600.0,61.0791,61.0791,61.0439,61.0527,45600.0
2014-09-04 12:30:00,69.24,69.24,69.22,69.22,9600.0,61.0527,61.0527,61.035,61.035,9600.0
2014-09-04 12:35:00,69.22,69.25,69.21,69.23,10300.0,61.035,61.0615,61.0262,61.0439,10300.0
2014-09-04 12:40:00,69.23,69.25,69.22,69.22,14100.0,61.0439,61.0615,61.035,61.035,14100.0
2014-09-04 12:45:00,69.23,69.24,69.21,69.22,5500.0,61.0439,61.0527,61.0262,61.035,5500.0
2014-09-04 12:50:00,69.22,69.24,69.22,69.23,12600.0,61.035,61.0527,61.035,61.0439,12600.0
2014-09-04 12:55:00,69.22,69.22,69.19,69.2,9100.0,61.035,61.035,61.0086,61.0174,9100.0
2014-09-04 13:00:00,69.2,69.23,69.19,69.2,14600.0,61.0174,61.0439,61.0086,61.0174,14600.0
2014-09-04 13:05:00,69.2,69.23,69.2,69.23,78200.0,61.0174,61.0439,61.0174,61.0439,78200.0
2014-09-04 13:10:00,69.23,69.23,69.21,69.22,5500.0,61.0439,61.0439,61.0262,61.035,5500.0
2014-09-04 13:15:00,69.22,69.23,69.19,69.19,19700.0,61.035,61.0439,61.0086,61.0086,19700.0
2014-09-04 13:20:00,69.19,69.22,69.18,69.2,67100.0,61.0086,61.035,60.9998,61.0174,67100.0
2014-09-04 13:25:00,69.2,69.22,69.2,69.21,10000.0,61.0174,61.035,61.0174,61.0262,10000.0
2014-09-04 13:30:00,69.21,69.24,69.2,69.2,20300.0,61.0262,61.0527,61.0174,61.0174,20300.0
2014-09-04 13:35:00,69.2,69.2,69.19,69.19,12800.0,61.0174,61.0174,61.0086,61.0086,12800.0
2014-09-04 13:40:00,69.2,69.24,69.2,69.23,6000.0,61.0174,61.0527,61.0174,61.0439,6000.0
2014-09-04 13:45:00,69.23,69.24,69.22,69.22,5500.0,61.0439,61.0527,61.035,61.035,5500.0
2014-09-04 13:50:00,69.22,69.23,69.22,69.23,10700.0,61.035,61.0439,61.035,61.0439,10700.0
2014-09-04 13:55:00,69.21,69.26,69.21,69.24,12500.0,61.0262,61.0703,61.0262,61.0527,12500.0
2014-09-04 14:00:00,69.24,69.28,69.23,69.28,10500.0,61.0527,61.0879,61.0439,61.0879,10500.0
2014-09-04 14:05:00,69.28,69.28,69.23,69.24,10100.0,61.0879,61.0879,61.0439,61.0527,10100.0
2014-09-04 14:10:00,69.25,69.26,69.24,69.26,8900.0,61.0615,61.0703,61.0527,61.0703,8900.0
2014-09-04 14:15:00,69.26,69.27,69.24,69.25,12000.0,61.0703,61.0791,61.0527,61.0615,12000.0
2014-09-04 14:20:00,69.24,69.25,69.24,69.24,6500.0,61.0527,61.0615,61.0527,61.0527,6500.0
2014-09-04 14:25:00,69.24,69.25,69.19,69.22,90300.0,61.0527,61.0615,61.0086,61.035,90300.0
2014-09-04 14:30:00,69.22,69.23,69.14,69.14,60800.0,61.035,61.0439,60.9645,60.9645,60800.0
2014-09-04 14:35:00,69.14,69.18,69.14,69.14,23000.0,60.9645,60.9998,60.9645,60.9645,23000.0
2014-09-04 14:40:00,69.15,69.17,69.14,69.16,18400.0,60.9733,60.991,60.9645,60.9821,18400.0
2014-09-04 14:45:00,69.17,69.17,69.12,69.12,14100.0,60.991,60.991,60.9469,60.9469,14100.0
2014-09-04 14:50:00,69.12,69.14,69.1,69.12,37000.0,60.9469,60.9645,60.9292,60.9469,37000.0
2014-09-04 14:55:00,69.12,69.15,69.05,69.08,49800.0,60.9469,60.9733,60.8851,60.9116,49800.0
2014-09-04 15:00:00,69.08,69.08,69.04,69.07,46700.0,60.9116,60.9116,60.8763,60.9028,46700.0
2014-09-04 15:05:00,69.07,69.07,69.01,69.02,32100.0,60.9028,60.9028,60.8499,60.8587,32100.0
2014-09-04 15:10:00,69.02,69.03,68.95,68.95,53500.0,60.8587,60.8675,60.797,60.797,53500.0
2014-09-04 15:15:00,68.95,69.0,68.9,68.92,53600.0,60.797,60.8411,60.7529,60.7705,53600.0
2014-09-04 15:20:00,68.92,68.97,68.89,68.95,33000.0,60.7705,60.8146,60.7441,60.797,33000.0
2014-09-04 15:25:00,68.94,68.98,68.94,68.97,28700.0,60.7881,60.8234,60.7881,60.8146,28700.0
2014-09-04 15:30:00,68.98,68.98,68.94,68.95,47700.0,60.8234,60.8234,60.7881,60.797,47700.0
2014-09-04 15:35:00,68.95,68.97,68.93,68.94,22300.0,60.797,60.8146,60.7793,60.7881,22300.0
2014-09-04 15:40:00,68.94,68.95,68.91,68.95,40500.0,60.7881,60.797,60.7617,60.797,40500.0
2014-09-04 15:45:00,68.94,69.0,68.94,69.0,79500.0,60.7881,60.8411,60.7881,60.8411,79500.0
2014-09-04 15:50:00,69.0,69.01,68.97,69.0,46500.0,60.8411,60.8499,60.8146,60.8411,46500.0
2014-09-04 15:55:00,69.0,69.04,68.98,69.03,180600.0,60.8411,60.8763,60.8234,60.8675,180600.0
2014-09-05 09:30:00,68.87,68.95,68.72,68.72,40300.0,60.7264,60.797,60.5942,60.5942,40300.0
2014-09-05 09:35:00,68.73,68.73,68.65,68.68,73400.0,60.603,60.603,60.5324,60.5589,73400.0
2014-09-05 09:40:00,68.68,68.78,68.65,68.78,53700.0,60.5589,60.6471,60.5324,60.6471,53700.0
2014-09-05 09:45:00,68.78,68.91,68.78,68.89,73800.0,60.6471,60.7617,60.6471,60.7441,73800.0
2014-09-05 09:50:00,68.88,68.91,68.87,68.87,28400.0,60.7352,60.7617,60.7264,60.7264,28400.0
2014-09-05 09:55:00,68.88,68.99,68.88,68.94,18500.0,60.7352,60.8322,60.7352,60.7881,18500.0
2014-09-05 10:00:00,68.94,68.98,68.89,68.9,46500.0,60.7881,60.8234,60.7441,60.7529,46500.0
2014-09-05 10:05:00,68.91,68.94,68.86,68.94,76500.0,60.7617,60.7881,60.7176,60.7881,76500.0
2014-09-05 10:10:00,68.94,68.96,68.84,68.85,17000.0,60.7881,60.8058,60.7,60.7088,17000.0
2014-09-05 10:15:00,68.84,68.87,68.82,68.82,33500.0,60.7,60.7264,60.6823,60.6823,33500.0
2014-09-05 10:20:00,68.83,68.87,68.83,68.83,36000.0,60.6912,60.7264,60.6912,60.6912,36000.0
2014-09-05 10:25:00,68.83,68.84,68.8,68.82,25500.0,60.6912,60.7,60.6647,60.6823,25500.0
2014-09-05 10:30:00,68.82,68.82,68.7,68.78,149900.0,60.6823,60.6823,60.5765,60.6471,149900.0
2014-09-05 10:35:00,68.78,68.81,68.68,68.68,26600.0,60.6471,60.6735,60.5589,60.5589,26600.0
2014-09-05 10:40:00,68.67,68.73,68.66,68.72,37800.0,60.5501,60.603,60.5413,60.5942,37800.0
2014-09-05 10:45:00,68.72,68.76,68.69,68.69,31600.0,60.5942,60.6294,60.5677,60.5677,31600.0
2014-09-05 10:50:00,68.68,68.8,68.68,68.79,21800.0,60.5589,60.6647,60.5589,60.6559,21800.0
2014-09-05 10:55:00,68.78,68.8,68.77,68.78,21400.0,60.6471,60.6647,60.6382,60.6471,21400.0
2014-09-05 11:00:00,68.78,68.85,68.78,68.84,27100.0,60.6471,60.7088,60.6471,60.7,27100.0
2014-09-05 11:05:00,68.84,68.87,68.81,68.85,44500.0,60.7,60.7264,60.6735,60.7088,44500.0
2014-09-05 11:10:00,68.85,68.85,68.83,68.84,19300.0,60.7088,60.7088,60.6912,60.7,19300.0
2014-09-05 11:15:00,68.83,68.86,68.83,68.85,22700.0,60.6912,60.7176,60.6912,60.7088,22700.0
2014-09-05 11:20:00,68.86,68.9,68.85,68.9,29900.0,60.7176,60.7529,60.7088,60.7529,29900.0
2014-09-05 11:25:00,68.9,68.91,68.86,68.89,21700.0,60.7529,60.7617,60.7176,60.7441,21700.0
2014-09-05 11:30:00,68.89,68.9,68.83,68.83,16100.0,60.7441,60.7529,60.6912,60.6912,16100.0
2014-09-05 11:35:00,68.84,68.86,68.83,68.83,20900.0,60.7,60.7176,60.6912,60.6912,20900.0
2014-09-05 11:40:00,68.83,68.9,68.83,68.89,18800.0,60.6912,60.7529,60.6912,60.7441,18800.0
2014-09-05 11:45:00,68.89,68.9,68.87,68.88,6900.0,60.7441,60.7529,60.7264,60.7352,6900.0
2014-09-05 11:50:00,68.88,68.92,68.87,68.92,22500.0,60.7352,60.7705,60.7264,60.7705,22500.0
2014-09-05 11:55:00,68.92,68.94,68.91,68.91,22200.0,60.7705,60.7881,60.7617,60.7617,22200.0
2014-09-05 12:00:00,68.92,68.95,68.92,68.93,12200.0,60.7705,60.797,60.7705,60.7793,12200.0
2014-09-05 12:05:00,68.93,68.96,68.9,68.91,19400.0,60.7793,60.8058,60.7529,60.7617,19400.0
2014-09-05 12:10:00,68.91,68.95,68.91,68.95,7200.0,60.7617,60.797,60.7617,60.797,7200.0
2014-09-05 12:15:00,68.95,68.95,68.9,68.93,17200.0,60.797,60.797,60.7529,60.7793,17200.0
2014-09-05 12:20:00,68.93,68.94,68.9,68.94,21900.0,60.7793,60.7881,60.7529,60.7881,21900.0
2014-09-05 12:25:00,68.95,68.98,68.94,68.97,10400.0,60.797,60.8234,60.7881,60.8146,10400.0
2014-09-05 12:30:00,68.98,69.03,68.98,69.01,49200.0,60.8234,60.8675,60.8234,60.8499,49200.0
2014-09-05 12:35:00,69.0,69.04,69.0,69.04,42700.0,60.8411,60.8763,60.8411,60.8763,42700.0
2014-09-05 12:40:00,69.04,69.06,69.02,69.05,45300.0,60.8763,60.894,60.8587,60.8851,45300.0
2014-09-05 12:45:00,69.06,69.07,69.05,69.06,17600.0,60.894,60.9028,60.8851,60.894,17600.0
2014-09-05 12:50:00,69.05,69.07,69.04,69.07,12700.0,60.8851,60.9028,60.8763,60.9028,12700.0
2014-09-05 12:55:00,69.07,69.08,69.06,69.07,10700.0,60.9028,60.9116,60.894,60.9028,10700.0
2014-09-05 13:00:00,69.07,69.09,69.06,69.07,28900.0,60.9028,60.9204,60.894,60.9028,28900.0
2014-09-05 13:05:00,69.08,69.14,69.08,69.14,19000.0,60.9116,60.9645,60.9116,60.9645,19000.0
2014-09-05 13:10:00,69.14,69.15,69.12,69.12,10700.0,60.9645,60.9733,60.9469,60.9469,10700.0
2014-09-05 13:15:00,69.13,69.14,69.11,69.13,7700.0,60.9557,60.9645,60.938,60.9557,7700.0
2014-09-05 13:20:00,69.13,69.14,69.09,69.09,13500.0,60.9557,60.9645,60.9204,60.9204,13500.0
2014-09-05 13:25:00,69.1,69.11,69.08,69.09,17600.0,60.9292,60.938,60.9116,60.9204,17600.0
2014-09-05 13:30:00,69.09,69.09,69.08,69.08,11500.0,60.9204,60.9204,60.9116,60.9116,11500.0
2014-09-05 13:35:00,69.07,69.1,69.06,69.08,16100.0,60.9028,60.9292,60.894,60.9116,16100.0
2014-09-05 13:40:00,69.08,69.08,69.05,69.05,14800.0,60.9116,60.9116,60.8851,60.8851,14800.0
2014-09-05 13:45:00,69.06,69.06,69.05,69.06,13000.0,60.894,60.894,60.8851,60.894,13000.0
2014-09-05 13:50:00,69.06,69.07,69.05,69.06,12800.0,60.894,60.9028,60.8851,60.894,12800.0
2014-09-05 13:55:00,69.06,69.11,69.06,69.11,14400.0,60.894,60.938,60.894,60.938,14400.0
2014-09-05 14:00:00,69.11,69.19,69.11,69.19,40800.0,60.938,61.0086,60.938,61.0086,40800.0
2014-09-05 14:05:00,69.19,69.21,69.18,69.19,13100.0,61.0086,61.0262,60.9998,61.0086,13100.0
2014-09-05 14:10:00,69.19,69.2,69.17,69.19,19800.0,61.0086,61.0174,60.991,61.0086,19800.0
2014-09-05 14:15:00,69.19,69.2,69.18,69.2,15100.0,61.0086,61.0174,60.9998,61.0174,15100.0
2014-09-05 14:20:00,69.2,69.22,69.19,69.21,22500.0,61.0174,61.035,61.0086,61.0262,22500.0
2014-09-05 14:25:00,69.21,69.21,69.18,69.2,15800.0,61.0262,61.0262,60.9998,61.0174,15800.0
2014-09-05 14:30:00,69.2,69.21,69.17,69.18,12100.0,61.0174,61.0262,60.991,60.9998,12100.0
2014-09-05 14:35:00,69.18,69.18,69.17,69.18,19400.0,60.9998,60.9998,60.991,60.9998,19400.0
2014-09-05 14:40:00,69.17,69.18,69.13,69.15,17100.0,60.991,60.9998,60.9557,60.9733,17100.0
2014-09-05 14:45:00,69.15,69.16,69.14,69.15,11400.0,60.9733,60.9821,60.9645,60.9733,11400.0
2014-09-05 14:50:00,69.15,69.15,69.13,69.15,13500.0,60.9733,60.9733,60.9557,60.9733,13500.0
2014-09-05 14:55:00,69.14,69.17,69.14,69.17,13100.0,60.9645,60.991,60.9645,60.991,13100.0
2014-09-05 15:00:00,69.17,69.17,69.14,69.15,11500.0,60.991,60.991,60.9645,60.9733,11500.0
2014-09-05 15:05:00,69.15,69.2,69.15,69.19,15700.0,60.9733,61.0174,60.9733,61.0086,15700.0
2014-09-05 15:10:00,69.19,69.19,69.18,69.19,11800.0,61.0086,61.0086,60.9998,61.0086,11800.0
2014-09-05 15:15:00,69.19,69.2,69.18,69.19,73000.0,61.0086,61.0174,60.9998,61.0086,73000.0
2014-09-05 15:20:00,69.19,69.19,69.16,69.16,30600.0,61.0086,61.0086,60.9821,60.9821,30600.0
2014-09-05 15:25:00,69.15,69.17,69.14,69.15,33400.0,60.9733,60.991,60.9645,60.9733,33400.0
2014-09-05 15:30:00,69.14,69.15,69.13,69.14,15000.0,60.9645,60.9733,60.9557,60.9645,15000.0
2014-09-05 15:35:00,69.14,69.16,69.13,69.16,35200.0,60.9645,60.9821,60.9557,60.9821,35200.0
2014-09-05 15:40:00,69.16,69.21,69.15,69.21,80700.0,60.9821,61.0262,60.9733,61.0262,80700.0
2014-09-05 15:45:00,69.21,69.22,69.18,69.22,48200.0,61.0262,61.035,60.9998,61.035,48200.0
2014-09-05 15:50:00,69.22,69.27,69.21,69.26,73200.0,61.035,61.0791,61.0262,61.0703,73200.0
2014-09-05 15:55:00,69.25,69.29,69.25,69.28,240200.0,61.0615,61.0968,61.0615,61.0879,240200.0
2014-09-08 09:30:00,69.09,69.17,69.0,69.1,71500.0,60.9204,60.991,60.8411,60.9292,71500.0
2014-09-08 09:35:00,69.11,69.17,69.09,69.17,63100.0,60.938,60.991,60.9204,60.991,63100.0
2014-09-08 09:40:00,69.17,69.17,69.12,69.15,52800.0,60.991,60.991,60.9469,60.9733,52800.0
2014-09-08 09:45:00,69.13,69.14,69.08,69.08,45200.0,60.9557,60.9645,60.9116,60.9116,45200.0
2014-09-08 09:50:00,69.07,69.15,69.07,69.15,34000.0,60.9028,60.9733,60.9028,60.9733,34000.0
2014-09-08 09:55:00,69.15,69.16,69.09,69.09,21800.0,60.9733,60.9821,60.9204,60.9204,21800.0
2014-09-08 10:00:00,69.1,69.15,69.1,69.12,24200.0,60.9292,60.9733,60.9292,60.9469,24200.0
2014-09-08 10:05:00,69.12,69.13,69.06,69.06,34100.0,60.9469,60.9557,60.894,60.894,34100.0
2014-09-08 10:10:00,69.06,69.07,69.01,69.02,31200.0,60.894,60.9028,60.8499,60.8587,31200.0
2014-09-08 10:15:00,69.02,69.03,68.99,68.99,25700.0,60.8587,60.8675,60.8322,60.8322,25700.0
2014-09-08 10:20:00,68.99,69.02,68.94,68.95,38500.0,60.8322,60.8587,60.7881,60.797,38500.0
2014-09-08 10:25:00,68.96,69.0,68.96,68.97,20400.0,60.8058,60.8411,60.8058,60.8146,20400.0
2014-09-08 10:30:00,68.96,68.97,68.89,68.9,74800.0,60.8058,60.8146,60.7441,60.7529,74800.0
2014-09-08 10:35:00,68.91,68.91,68.88,68.9,15000.0,60.7617,60.7617,60.7352,60.7529,15000.0
2014-09-08 10:40:00,68.91,68.93,68.9,68.92,13400.0,60.7617,60.7793,60.7529,60.7705,13400.0
2014-09-08 10:45:00,68.93,68.98,68.92,68.96,85700.0,60.7793,60.8234,60.7705,60.8058,85700.0
2014-09-08 10:50:00,68.96,68.97,68.92,68.93,41800.0,60.8058,60.8146,60.7705,60.7793,41800.0
2014-09-08 10:55:00,68.94,69.02,68.94,69.01,21900.0,60.7881,60.8587,60.7881,60.8499,21900.0
2014-09-08 11:00:00,69.0,69.01,68.98,69.0,12600.0,60.8411,60.8499,60.8234,60.8411,12600.0
2014-09-08 11:05:00,69.0,69.06,69.0,69.05,28500.0,60.8411,60.894,60.8411,60.8851,28500.0
2014-09-08 11:10:00,69.05,69.06,69.02,69.02,56500.0,60.8851,60.894,60.8587,60.8587,56500.0
2014-09-08 11:15:00,69.02,69.04,69.01,69.04,12200.0,60.8587,60.8763,60.8499,60.8763,12200.0
2014-09-08 11:20:00,69.04,69.06,69.03,69.03,11700.0,60.8763,60.894,60.8675,60.8675,11700.0
2014-09-08 11:25:00,69.03,69.04,69.01,69.01,10400.0,60.8675,60.8763,60.8499,60.8499,10400.0
2014-09-08 11:30:00,69.02,69.05,69.01,69.05,11700.0,60.8587,60.8851,60.8499,60.8851,11700.0
2014-09-08 11:35:00,69.05,69.06,69.02,69.02,14100.0,60.8851,60.894,60.8587,60.8587,14100.0
2014-09-08 11:40:00,69.01,69.03,69.0,69.01,17500.0,60.8499,60.8675,60.8411,60.8499,17500.0
2014-09-08 11:45:00,69.0,69.01,68.97,68.98,5500.0,60.8411,60.8499,60.8146,60.8234,5500.0
2014-09-08 11:50:00,68.97,68.97,68.89,68.91,21100.0,60.8146,60.8146,60.7441,60.7617,21100.0
2014-09-08 11:55:00,68.91,68.93,68.9,68.9,3200.0,60.7617,60.7793,60.7529,60.7529,3200.0
2014-09-08 12:00:00,68.89,68.92,68.88,68.89,9100.0,60.7441,60.7705,60.7352,60.7441,9100.0
2014-09-08 12:05:00,68.88,68.89,68.87,68.89,7300.0,60.7352,60.7441,60.7264,60.7441,7300.0
2014-09-08 12:10:00,68.9,68.9,68.88,68.89,8500.0,60.7529,60.7529,60.7352,60.7441,8500.0
2014-09-08 12:15:00,68.89,68.9,68.86,68.86,13200.0,60.7441,60.7529,60.7176,60.7176,13200.0
2014-09-08 12:20:00,68.86,68.9,68.86,68.87,3000.0,60.7176,60.7529,60.7176,60.7264,3000.0
2014-09-08 12:25:00,68.88,68.91,68.88,68.91,12700.0,60.7352,60.7617,60.7352,60.7617,12700.0
2014-09-08 12:30:00,68.91,68.94,68.91,68.93,72500.0,60.7617,60.7881,60.7617,60.7793,72500.0
2014-09-08 12:35:00,68.94,68.95,68.92,68.95,26700.0,60.7881,60.797,60.7705,60.797,26700.0
2014-09-08 12:40:00,68.95,68.97,68.94,68.97,14700.0,60.797,60.8146,60.7881,60.8146,14700.0
2014-09-08 12:45:00,68.98,68.98,68.92,68.93,18400.0,60.8234,60.8234,60.7705,60.7793,18400.0
2014-09-08 12:50:00,68.93,68.95,68.93,68.94,3500.0,60.7793,60.797,60.7793,60.7881,3500.0
2014-09-08 12:55:00,68.94,68.95,68.93,68.94,3400.0,60.7881,60.797,60.7793,60.7881,3400.0
2014-09-08 13:00:00,68.93,68.97,68.93,68.96,5400.0,60.7793,60.8146,60.7793,60.8058,5400.0
2014-09-08 13:05:00,68.95,68.95,68.88,68.9,14900.0,60.797,60.797,60.7352,60.7529,14900.0
2014-09-08 13:10:00,68.9,68.93,68.88,68.91,18900.0,60.7529,60.7793,60.7352,60.7617,18900.0
2014-09-08 13:15:00,68.91,68.91,68.76,68.76,44600.0,60.7617,60.7617,60.6294,60.6294,44600.0
2014-09-08 13:20:00,68.77,68.79,68.75,68.78,102600.0,60.6382,60.6559,60.6206,60.6471,102600.0
2014-09-08 13:25:00,68.78,68.78,68.74,68.74,88000.0,60.6471,60.6471,60.6118,60.6118,88000.0
2014-09-08 13:30:00,68.74,68.75,68.7,68.71,88900.0,60.6118,60.6206,60.5765,60.5853,88900.0
2014-09-08 13:35:00,68.72,68.78,68.7,68.77,39900.0,60.5942,60.6471,60.5765,60.6382,39900.0
2014-09-08 13:40:00,68.76,68.77,68.7,68.72,49500.0,60.6294,60.6382,60.5765,60.5942,49500.0
2014-09-08 13:45:00,68.73,68.74,68.69,68.7,19500.0,60.603,60.6118,60.5677,60.5765,19500.0
2014-09-08 13:50:00,68.7,68.7,68.68,68.7,39400.0,60.5765,60.5765,60.5589,60.5765,39400.0
2014-09-08 13:55:00,68.7,68.72,68.7,68.72,17000.0,60.5765,60.5942,60.5765,60.5942,17000.0
2014-09-08 14:00:00,68.71,68.75,68.7,68.73,14500.0,60.5853,60.6206,60.5765,60.603,14500.0
2014-09-08 14:05:00,68.74,68.75,68.73,68.74,16600.0,60.6118,60.6206,60.603,60.6118,16600.0
2014-09-08 14:10:00,68.74,68.76,68.71,68.76,9400.0,60.6118,60.6294,60.5853,60.6294,9400.0
2014-09-08 14:15:00,68.76,68.79,68.76,68.79,28300.0,60.6294,60.6559,60.6294,60.6559,28300.0
2014-09-08 14:20:00,68.78,68.8,68.75,68.76,10200.0,60.6471,60.6647,60.6206,60.6294,10200.0
2014-09-08 14:25:00,68.75,68.77,68.74,68.77,7100.0,60.6206,60.6382,60.6118,60.6382,7100.0
2014-09-08 14:30:00,68.78,68.8,68.77,68.79,16900.0,60.6471,60.6647,60.6382,60.6559,16900.0
2014-09-08 14:35:00,68.79,68.8,68.77,68.77,16700.0,60.6559,60.6647,60.6382,60.6382,16700.0
2014-09-08 14:40:00,68.76,68.79,68.76,68.78,12000.0,60.6294,60.6559,60.6294,60.6471,12000.0
2014-09-08 14:45:00,68.77,68.8,68.76,68.8,7200.0,60.6382,60.6647,60.6294,60.6647,7200.0
2014-09-08 14:50:00,68.79,68.82,68.79,68.81,16000.0,60.6559,60.6823,60.6559,60.6735,16000.0
2014-09-08 14:55:00,68.81,68.82,68.79,68.79,10100.0,60.6735,60.6823,60.6559,60.6559,10100.0
2014-09-08 15:00:00,68.8,68.86,68.79,68.86,16400.0,60.6647,60.7176,60.6559,60.7176,16400.0
2014-09-08 15:05:00,68.86,68.87,68.83,68.87,13400.0,60.7176,60.7264,60.6912,60.7264,13400.0
2014-09-08 15:10:00,68.87,68.9,68.87,68.9,10300.0,60.7264,60.7529,60.7264,60.7529,10300.0
2014-09-08 15:15:00,68.9,68.92,68.88,68.92,14000.0,60.7529,60.7705,60.7352,60.7705,14000.0
2014-09-08 15:20:00,68.91,68.92,68.89,68.91,16700.0,60.7617,60.7705,60.7441,60.7617,16700.0
2014-09-08 15:25:00,68.89,68.92,68.88,68.92,52500.0,60.7441,60.7705,60.7352,60.7705,52500.0
2014-09-08 15:30:00,68.93,68.93,68.91,68.92,75100.0,60.7793,60.7793,60.7617,60.7705,75100.0
2014-09-08 15:35:00,68.93,68.99,68.92,68.98,46500.0,60.7793,60.8322,60.7705,60.8234,46500.0
2014-09-08 15:40:00,68.98,68.99,68.96,68.98,28100.0,60.8234,60.8322,60.8058,60.8234,28100.0
2014-09-08 15:45:00,68.98,68.98,68.95,68.98,45700.0,60.8234,60.8234,60.797,60.8234,45700.0
2014-09-08 15:50:00,68.98,69.01,68.98,68.99,77000.0,60.8234,60.8499,60.8234,60.8322,77000.0
2014-09-08 15:55:00,69.0,69.0,68.95,68.95,109500.0,60.8411,60.8411,60.797,60.797,109500.0
2014-09-09 09:30:00,68.88,68.95,68.67,68.75,21900.0,60.7352,60.797,60.5501,60.6206,21900.0
2014-09-09 09:35:00,68.75,68.75,68.69,68.74,23400.0,60.6206,60.6206,60.5677,60.6118,23400.0
2014-09-09 09:40:00,68.75,68.75,68.67,68.72,32900.0,60.6206,60.6206,60.5501,60.5942,32900.0
2014-09-09 09:45:00,68.7,68.77,68.69,68.73,37700.0,60.5765,60.6382,60.5677,60.603,37700.0
2014-09-09 09:50:00,68.72,68.72,68.61,68.62,89400.0,60.5942,60.5942,60.4972,60.506,89400.0
2014-09-09 09:55:00,68.62,68.63,68.51,68.51,28300.0,60.506,60.5148,60.409,60.409,28300.0
2014-09-09 10:00:00,68.51,68.58,68.48,68.57,56300.0,60.409,60.4707,60.3825,60.4619,56300.0
2014-09-09 10:05:00,68.58,68.63,68.58,68.63,27200.0,60.4707,60.5148,60.4707,60.5148,27200.0
2014-09-09 10:10:00,68.62,68.62,68.56,68.58,42300.0,60.506,60.506,60.4531,60.4707,42300.0
2014-09-09 10:15:00,68.58,68.58,68.52,68.54,27800.0,60.4707,60.4707,60.4178,60.4354,27800.0
2014-09-09 10:20:00,68.53,68.56,68.49,68.54,36200.0,60.4266,60.4531,60.3914,60.4354,36200.0
2014-09-09 10:25:00,68.52,68.6,68.51,68.6,21600.0,60.4178,60.4884,60.409,60.4884,21600.0
2014-09-09 10:30:00,68.6,68.61,68.56,68.56,14300.0,60.4884,60.4972,60.4531,60.4531,14300.0
2014-09-09 10:35:00,68.54,68.54,68.5,68.5,37100.0,60.4354,60.4354,60.4002,60.4002,37100.0
2014-09-09 10:40:00,68.49,68.54,68.48,68.53,22400.0,60.3914,60.4354,60.3825,60.4266,22400.0
2014-09-09 10:45:00,68.54,68.56,68.52,68.54,20200.0,60.4354,60.4531,60.4178,60.4354,20200.0
2014-09-09 10:50:00,68.54,68.61,68.53,68.59,13600.0,60.4354,60.4972,60.4266,60.4795,13600.0
2014-09-09 10:55:00,68.6,68.61,68.53,68.55,19500.0,60.4884,60.4972,60.4266,60.4443,19500.0
2014-09-09 11:00:00,68.55,68.57,68.52,68.56,22400.0,60.4443,60.4619,60.4178,60.4531,22400.0
2014-09-09 11:05:00,68.56,68.56,68.54,68.54,29300.0,60.4531,60.4531,60.4354,60.4354,29300.0
2014-09-09 11:10:00,68.55,68.6,68.55,68.59,42500.0,60.4443,60.4884,60.4443,60.4795,42500.0
2014-09-09 11:15:00,68.59,68.6,68.57,68.57,38000.0,60.4795,60.4884,60.4619,60.4619,38000.0
2014-09-09 11:20:00,68.56,68.59,68.55,68.55,8500.0,60.4531,60.4795,60.4443,60.4443,8500.0
2014-09-09 11:25:00,68.54,68.55,68.53,68.55,13400.0,60.4354,60.4443,60.4266,60.4443,13400.0
2014-09-09 11:30:00,68.56,68.58,68.56,68.57,11600.0,60.4531,60.4707,60.4531,60.4619,11600.0
2014-09-09 11:35:00,68.57,68.57,68.55,68.55,9200.0,60.4619,60.4619,60.4443,60.4443,9200.0
2014-09-09 11:40:00,68.55,68.57,68.53,68.54,13000.0,60.4443,60.4619,60.4266,60.4354,13000.0
2014-09-09 11:45:00,68.54,68.55,68.53,68.55,7500.0,60.4354,60.4443,60.4266,60.4443,7500.0
2014-09-09 11:50:00,68.55,68.55,68.48,68.48,35700.0,60.4443,60.4443,60.3825,60.3825,35700.0
2014-09-09 11:55:00,68.49,68.53,68.49,68.53,7600.0,60.3914,60.4266,60.3914,60.4266,7600.0
2014-09-09 12:00:00,68.52,68.52,68.47,68.49,9000.0,60.4178,60.4178,60.3737,60.3914,9000.0
2014-09-09 12:05:00,68.49,68.52,68.49,68.52,3700.0,60.3914,60.4178,60.3914,60.4178,3700.0
2014-09-09 12:10:00,68.52,68.55,68.5,68.55,12700.0,60.4178,60.4443,60.4002,60.4443,12700.0
2014-09-09 12:15:00,68.56,68.56,68.53,68.55,8600.0,60.4531,60.4531,60.4266,60.4443,8600.0
2014-09-09 12:20:00,68.55,68.57,68.55,68.56,3500.0,60.4443,60.4619,60.4443,60.4531,3500.0
2014-09-09 12:25:00,68.56,68.56,68.54,68.55,10400.0,60.4531,60.4531,60.4354,60.4443,10400.0
2014-09-09 12:30:00,68.55,68.56,68.55,68.56,3000.0,60.4443,60.4531,60.4443,60.4531,3000.0
2014-09-09 12:35:00,68.56,68.56,68.52,68.54,8100.0,60.4531,60.4531,60.4178,60.4354,8100.0
2014-09-09 12:40:00,68.54,68.54,68.52,68.53,3500.0,60.4354,60.4354,60.4178,60.4266,3500.0
2014-09-09 12:45:00,68.53,68.54,68.51,68.51,9600.0,60.4266,60.4354,60.409,60.409,9600.0
2014-09-09 12:50:00,68.51,68.52,68.46,68.48,5200.0,60.409,60.4178,60.3649,60.3825,5200.0
2014-09-09 12:55:00,68.47,68.5,68.47,68.49,10700.0,60.3737,60.4002,60.3737,60.3914,10700.0
2014-09-09 13:00:00,68.49,68.55,68.48,68.52,52100.0,60.3914,60.4443,60.3825,60.4178,52100.0
2014-09-09 13:05:00,68.52,68.52,68.47,68.47,21800.0,60.4178,60.4178,60.3737,60.3737,21800.0
2014-09-09 13:10:00,68.47,68.54,68.47,68.5,28400.0,60.3737,60.4354,60.3737,60.4002,28400.0
2014-09-09 13:15:00,68.5,68.52,68.49,68.5,16000.0,60.4002,60.4178,60.3914,60.4002,16000.0
2014-09-09 13:20:00,68.51,68.52,68.48,68.48,24900.0,60.409,60.4178,60.3825,60.3825,24900.0
2014-09-09 13:25:00,68.5,68.55,68.5,68.55,8500.0,60.4002,60.4443,60.4002,60.4443,8500.0
2014-09-09 13:30:00,68.55,68.62,68.55,68.59,22600.0,60.4443,60.506,60.4443,60.4795,22600.0
2014-09-09 13:35:00,68.59,68.62,68.56,68.58,6000.0,60.4795,60.506,60.4531,60.4707,6000.0
2014-09-09 13:40:00,68.59,68.61,68.58,68.59,11400.0,60.4795,60.4972,60.4707,60.4795,11400.0
2014-09-09 13:45:00,68.59,68.69,68.59,68.69,30300.0,60.4795,60.5677,60.4795,60.5677,30300.0
2014-09-09 13:50:00,68.69,68.7,68.67,68.67,25100.0,60.5677,60.5765,60.5501,60.5501,25100.0
2014-09-09 13:55:00,68.67,68.69,68.65,68.66,29100.0,60.5501,60.5677,60.5324,60.5413,29100.0
2014-09-09 14:00:00,68.66,68.67,68.62,68.63,14600.0,60.5413,60.5501,60.506,60.5148,14600.0
2014-09-09 14:05:00,68.63,68.63,68.56,68.56,29300.0,60.5148,60.5148,60.4531,60.4531,29300.0
2014-09-09 14:10:00,68.57,68.59,68.56,68.56,15700.0,60.4619,60.4795,60.4531,60.4531,15700.0
2014-09-09 14:15:00,68.55,68.55,68.52,68.53,6700.0,60.4443,60.4443,60.4178,60.4266,6700.0
2014-09-09 14:20:00,68.54,68.54,68.48,68.49,15000.0,60.4354,60.4354,60.3825,60.3914,15000.0
2014-09-09 14:25:00,68.48,68.49,68.46,68.48,30400.0,60.3825,60.3914,60.3649,60.3825,30400.0
2014-09-09 14:30:00,68.47,68.49,68.45,68.49,50500.0,60.3737,60.3914,60.3561,60.3914,50500.0
2014-09-09 14:35:00,68.49,68.5,68.47,68.48,15600.0,60.3914,60.4002,60.3737,60.3825,15600.0
2014-09-09 14:40:00,68.49,68.49,68.47,68.47,19000.0,60.3914,60.3914,60.3737,60.3737,19000.0
2014-09-09 14:45:00,68.46,68.48,68.43,68.45,34000.0,60.3649,60.3825,60.3385,60.3561,34000.0
2014-09-09 14:50:00,68.44,68.52,68.43,68.51,30300.0,60.3473,60.4178,60.3385,60.409,30300.0
2014-09-09 14:55:00,68.5,68.5,68.45,68.49,31000.0,60.4002,60.4002,60.3561,60.3914,31000.0
2014-09-09 15:00:00,68.48,68.48,68.43,68.43,17900.0,60.3825,60.3825,60.3385,60.3385,17900.0
2014-09-09 15:05:00,68.42,68.42,68.33,68.36,167400.0,60.3296,60.3296,60.2503,60.2767,167400.0
2014-09-09 15:10:00,68.36,68.36,68.33,68.34,55100.0,60.2767,60.2767,60.2503,60.2591,55100.0
2014-09-09 15:15:00,68.34,68.35,68.28,68.3,137300.0,60.2591,60.2679,60.2062,60.2238,137300.0
2014-09-09 15:20:00,68.31,68.31,68.23,68.28,75900.0,60.2326,60.2326,60.1621,60.2062,75900.0
2014-09-09 15:25:00,68.28,68.3,68.25,68.28,71300.0,60.2062,60.2238,60.1797,60.2062,71300.0
2014-09-09 15:30:00,68.28,68.3,68.26,68.28,28400.0,60.2062,60.2238,60.1886,60.2062,28400.0
2014-09-09 15:35:00,68.29,68.3,68.26,68.27,67200.0,60.215,60.2238,60.1886,60.1974,67200.0
2014-09-09 15:40:00,68.26,68.27,68.25,68.27,22200.0,60.1886,60.1974,60.1797,60.1974,22200.0
2014-09-09 15:45:00,68.27,68.28,68.24,68.27,48500.0,60.1974,60.2062,60.1709,60.1974,48500.0
2014-09-09 15:50:00,68.27,68.27,68.26,68.27,39600.0,60.1974,60.1974,60.1886,60.1974,39600.0
2014-09-09 15:55:00,68.27,68.3,68.26,68.29,125800.0,60.1974,60.2238,60.1886,60.215,125800.0
2014-09-10 09:30:00,68.44,68.44,68.31,68.34,78300.0,60.3473,60.3473,60.2326,60.2591,78300.0
2014-09-10 09:35:00,68.33,68.36,68.22,68.24,52000.0,60.2503,60.2767,60.1533,60.1709,52000.0
2014-09-10 09:40:00,68.23,68.23,68.14,68.19,72200.0,60.1621,60.1621,60.0827,60.1268,72200.0
2014-09-10 09:45:00,68.18,68.3,68.17,68.29,33500.0,60.118,60.2238,60.1092,60.215,33500.0
2014-09-10 09:50:00,68.29,68.29,68.13,68.16,28900.0,60.215,60.215,60.0739,60.1004,28900.0
2014-09-10 09:55:00,68.14,68.16,68.09,68.13,42800.0,60.0827,60.1004,60.0387,60.0739,42800.0
2014-09-10 10:00:00,68.14,68.14,68.07,68.07,37800.0,60.0827,60.0827,60.021,60.021,37800.0
2014-09-10 10:05:00,68.07,68.22,68.07,68.21,46800.0,60.021,60.1533,60.021,60.1445,46800.0
2014-09-10 10:10:00,68.21,68.22,68.17,68.17,27900.0,60.1445,60.1533,60.1092,60.1092,27900.0
2014-09-10 10:15:00,68.15,68.19,68.13,68.14,40300.0,60.0916,60.1268,60.0739,60.0827,40300.0
2014-09-10 10:20:00,68.14,68.16,68.11,68.15,28200.0,60.0827,60.1004,60.0563,60.0916,28200.0
2014-09-10 10:25:00,68.15,68.23,68.13,68.22,17300.0,60.0916,60.1621,60.0739,60.1533,17300.0
2014-09-10 10:30:00,68.23,68.23,68.16,68.16,12600.0,60.1621,60.1621,60.1004,60.1004,12600.0
2014-09-10 10:35:00,68.16,68.17,68.09,68.1,44800.0,60.1004,60.1092,60.0387,60.0475,44800.0
2014-09-10 10:40:00,68.09,68.21,68.09,68.2,32100.0,60.0387,60.1445,60.0387,60.1356,32100.0
2014-09-10 10:45:00,68.2,68.22,68.15,68.16,57200.0,60.1356,60.1533,60.0916,60.1004,57200.0
2014-09-10 10:50:00,68.16,68.22,68.16,68.22,44000.0,60.1004,60.1533,60.1004,60.1533,44000.0
2014-09-10 10:55:00,68.21,68.22,68.14,68.16,20000.0,60.1445,60.1533,60.0827,60.1004,20000.0
2014-09-10 11:00:00,68.16,68.19,68.16,68.17,10900.0,60.1004,60.1268,60.1004,60.1092,10900.0
2014-09-10 11:05:00,68.17,68.18,68.13,68.17,24500.0,60.1092,60.118,60.0739,60.1092,24500.0
2014-09-10 11:10:00,68.17,68.28,68.17,68.28,28600.0,60.1092,60.2062,60.1092,60.2062,28600.0
2014-09-10 11:15:00,68.28,68.28,68.24,68.27,36100.0,60.2062,60.2062,60.1709,60.1974,36100.0
2014-09-10 11:20:00,68.26,68.27,68.21,68.27,25100.0,60.1886,60.1974,60.1445,60.1974,25100.0
2014-09-10 11:25:00,68.26,68.26,68.23,68.26,22000.0,60.1886,60.1886,60.1621,60.1886,22000.0
2014-09-10 11:30:00,68.28,68.28,68.24,68.25,18800.0,60.2062,60.2062,60.1709,60.1797,18800.0
2014-09-10 11:35:00,68.25,68.32,68.23,68.31,22400.0,60.1797,60.2415,60.1621,60.2326,22400.0
2014-09-10 11:40:00,68.31,68.32,68.26,68.27,7700.0,60.2326,60.2415,60.1886,60.1974,7700.0
2014-09-10 11:45:00,68.28,68.28,68.24,68.26,5200.0,60.2062,60.2062,60.1709,60.1886,5200.0
2014-09-10 11:50:00,68.26,68.26,68.24,68.24,5200.0,60.1886,60.1886,60.1709,60.1709,5200.0
2014-09-10 11:55:00,68.24,68.26,68.23,68.24,7100.0,60.1709,60.1886,60.1621,60.1709,7100.0
2014-09-10 12:00:00,68.24,68.24,68.2,68.22,29200.0,60.1709,60.1709,60.1356,60.1533,29200.0
2014-09-10 12:05:00,68.22,68.22,68.21,68.22,6500.0,60.1533,60.1533,60.1445,60.1533,6500.0
2014-09-10 12:10:00,68.23,68.23,68.22,68.23,4500.0,60.1621,60.1621,60.1533,60.1621,4500.0
2014-09-10 12:15:00,68.23,68.3,68.23,68.29,19000.0,60.1621,60.2238,60.1621,60.215,19000.0
2014-09-10 12:20:00,68.29,68.35,68.29,68.35,22600.0,60.215,60.2679,60.215,60.2679,22600.0
2014-09-10 12:25:00,68.36,68.37,68.3,68.31,7300.0,60.2767,60.2855,60.2238,60.2326,7300.0
2014-09-10 12:30:00,68.31,68.32,68.3,68.3,12800.0,60.2326,60.2415,60.2238,60.2238,12800.0
2014-09-10 12:35:00,68.29,68.3,68.28,68.3,24800.0,60.215,60.2238,60.2062,60.2238,24800.0
2014-09-10 12:40:00,68.3,68.32,68.28,68.29,11100.0,60.2238,60.2415,60.2062,60.215,11100.0
2014-09-10 12:45:00,68.31,68.33,68.31,68.31,20600.0,60.2326,60.2503,60.2326,60.2326,20600.0
2014-09-10 12:50:00,68.32,68.34,68.32,68.33,10400.0,60.2415,60.2591,60.2415,60.2503,10400.0
2014-09-10 12:55:00,68.33,68.33,68.28,68.3,22300.0,60.2503,60.2503,60.2062,60.2238,22300.0
2014-09-10 13:00:00,68.3,68.34,68.3,68.33,20800.0,60.2238,60.2591,60.2238,60.2503,20800.0
2014-09-10 13:05:00,68.34,68.43,68.32,68.42,81000.0,60.2591,60.3385,60.2415,60.3296,81000.0
2014-09-10 13:10:00,68.43,68.46,68.42,68.42,15800.0,60.3385,60.3649,60.3296,60.3296,15800.0
2014-09-10 13:15:00,68.43,68.43,68.41,68.42,11900.0,60.3385,60.3385,60.3208,60.3296,11900.0
2014-09-10 13:20:00,68.41,68.42,68.4,68.42,18800.0,60.3208,60.3296,60.312,60.3296,18800.0
2014-09-10 13:25:00,68.42,68.43,68.41,68.43,9400.0,60.3296,60.3385,60.3208,60.3385,9400.0
2014-09-10 13:30:00,68.43,68.45,68.39,68.41,15000.0,60.3385,60.3561,60.3032,60.3208,15000.0
2014-09-10 13:35:00,68.4,68.41,68.39,68.4,7500.0,60.312,60.3208,60.3032,60.312,7500.0
2014-09-10 13:40:00,68.4,68.41,68.38,68.38,6200.0,60.312,60.3208,60.2944,60.2944,6200.0
2014-09-10 13:45:00,68.39,68.43,68.38,68.43,13800.0,60.3032,60.3385,60.2944,60.3385,13800.0
2014-09-10 13:50:00,68.44,68.45,68.42,68.43,12300.0,60.3473,60.3561,60.3296,60.3385,12300.0
2014-09-10 13:55:00,68.43,68.46,68.42,68.43,18300.0,60.3385,60.3649,60.3296,60.3385,18300.0
2014-09-10 14:00:00,68.43,68.47,68.43,68.45,23400.0,60.3385,60.3737,60.3385,60.3561,23400.0
2014-09-10 14:05:00,68.45,68.45,68.4,68.4,7200.0,60.3561,60.3561,60.312,60.312,7200.0
2014-09-10 14:10:00,68.4,68.43,68.4,68.41,59800.0,60.312,60.3385,60.312,60.3208,59800.0
2014-09-10 14:15:00,68.42,68.43,68.4,68.4,27700.0,60.3296,60.3385,60.312,60.312,27700.0
2014-09-10 14:20:00,68.4,68.43,68.39,68.43,8400.0,60.312,60.3385,60.3032,60.3385,8400.0
2014-09-10 14:25:00,68.42,68.44,68.41,68.43,18000.0,60.3296,60.3473,60.3208,60.3385,18000.0
2014-09-10 14:30:00,68.43,68.44,68.39,68.39,17000.0,60.3385,60.3473,60.3032,60.3032,17000.0
2014-09-10 14:35:00,68.38,68.41,68.38,68.4,13100.0,60.2944,60.3208,60.2944,60.312,13100.0
2014-09-10 14:40:00,68.38,68.42,68.38,68.42,19900.0,60.2944,60.3296,60.2944,60.3296,19900.0
2014-09-10 14:45:00,68.42,68.43,68.4,68.42,16200.0,60.3296,60.3385,60.312,60.3296,16200.0
2014-09-10 14:50:00,68.43,68.44,68.42,68.43,10100.0,60.3385,60.3473,60.3296,60.3385,10100.0
2014-09-10 14:55:00,68.44,68.44,68.38,68.4,7500.0,60.3473,60.3473,60.2944,60.312,7500.0
2014-09-10 15:00:00,68.4,68.49,68.4,68.49,10800.0,60.312,60.3914,60.312,60.3914,10800.0
2014-09-10 15:05:00,68.49,68.53,68.47,68.53,19700.0,60.3914,60.4266,60.3737,60.4266,19700.0
2014-09-10 15:10:00,68.52,68.52,68.5,68.5,8600.0,60.4178,60.4178,60.4002,60.4002,8600.0
2014-09-10 15:15:00,68.5,68.55,68.5,68.53,27500.0,60.4002,60.4443,60.4002,60.4266,27500.0
2014-09-10 15:20:00,68.54,68.54,68.53,68.53,9300.0,60.4354,60.4354,60.4266,60.4266,9300.0
2014-09-10 15:25:00,68.53,68.54,68.5,68.51,9100.0,60.4266,60.4354,60.4002,60.409,9100.0
2014-09-10 15:30:00,68.51,68.52,68.5,68.5,6900.0,60.409,60.4178,60.4002,60.4002,6900.0
2014-09-10 15:35:00,68.5,68.55,68.5,68.53,19700.0,60.4002,60.4443,60.4002,60.4266,19700.0
2014-09-10 15:40:00,68.53,68.54,68.5,68.5,13600.0,60.4266,60.4354,60.4002,60.4002,13600.0
2014-09-10 15:45:00,68.5,68.52,68.48,68.52,33800.0,60.4002,60.4178,60.3825,60.4178,33800.0
2014-09-10 15:50:00,68.51,68.53,68.51,68.51,45600.0,60.409,60.4266,60.409,60.409,45600.0
2014-09-10 15:55:00,68.51,68.54,68.5,68.51,196500.0,60.409,60.4354,60.4002,60.409,196500.0
2014-09-11 09:30:00,68.22,68.39,68.22,68.39,14300.0,60.1533,60.3032,60.1533,60.3032,14300.0
2014-09-11 09:35:00,68.43,68.51,68.41,68.5,49900.0,60.3385,60.409,60.3208,60.4002,49900.0
2014-09-11 09:40:00,68.49,68.52,68.45,68.46,43600.0,60.3914,60.4178,60.3561,60.3649,43600.0
2014-09-11 09:45:00,68.46,68.46,68.42,68.46,61800.0,60.3649,60.3649,60.3296,60.3649,61800.0
2014-09-11 09:50:00,68.47,68.57,68.44,68.57,31900.0,60.3737,60.4619,60.3473,60.4619,31900.0
2014-09-11 09:55:00,68.56,68.57,68.5,68.57,26100.0,60.4531,60.4619,60.4002,60.4619,26100.0
2014-09-11 10:00:00,68.57,68.57,68.51,68.51,44700.0,60.4619,60.4619,60.409,60.409,44700.0
2014-09-11 10:05:00,68.51,68.58,68.51,68.53,29000.0,60.409,60.4707,60.409,60.4266,29000.0
2014-09-11 10:10:00,68.53,68.53,68.49,68.52,53100.0,60.4266,60.4266,60.3914,60.4178,53100.0
2014-09-11 10:15:00,68.53,68.59,68.53,68.59,19600.0,60.4266,60.4795,60.4266,60.4795,19600.0
2014-09-11 10:20:00,68.58,68.59,68.5,68.53,166200.0,60.4707,60.4795,60.4002,60.4266,166200.0
2014-09-11 10:25:00,68.53,68.54,68.48,68.5,37100.0,60.4266,60.4354,60.3825,60.4002,37100.0
2014-09-11 10:30:00,68.49,68.49,68.45,68.46,28300.0,60.3914,60.3914,60.3561,60.3649,28300.0
2014-09-11 10:35:00,68.47,68.47,68.36,68.38,35900.0,60.3737,60.3737,60.2767,60.2944,35900.0
2014-09-11 10:40:00,68.38,68.38,68.32,68.36,27300.0,60.2944,60.2944,60.2415,60.2767,27300.0
2014-09-11 10:45:00,68.35,68.39,68.32,68.38,28600.0,60.2679,60.3032,60.2415,60.2944,28600.0
2014-09-11 10:50:00,68.37,68.43,68.35,68.43,29200.0,60.2855,60.3385,60.2679,60.3385,29200.0
2014-09-11 10:55:00,68.42,68.47,68.38,68.46,15900.0,60.3296,60.3737,60.2944,60.3649,15900.0
2014-09-11 11:00:00,68.45,68.52,68.45,68.52,36500.0,60.3561,60.4178,60.3561,60.4178,36500.0
2014-09-11 11:05:00,68.52,68.53,68.5,68.5,26900.0,60.4178,60.4266,60.4002,60.4002,26900.0
2014-09-11 11:10:00,68.5,68.51,68.48,68.48,7300.0,60.4002,60.409,60.3825,60.3825,7300.0
2014-09-11 11:15:00,68.48,68.56,68.48,68.56,26000.0,60.3825,60.4531,60.3825,60.4531,26000.0
2014-09-11 11:20:00,68.57,68.57,68.53,68.53,16700.0,60.4619,60.4619,60.4266,60.4266,16700.0
2014-09-11 11:25:00,68.53,68.55,68.51,68.51,32900.0,60.4266,60.4443,60.409,60.409,32900.0
2014-09-11 11:30:00,68.51,68.57,68.51,68.56,11700.0,60.409,60.4619,60.409,60.4531,11700.0
2014-09-11 11:35:00,68.55,68.56,68.52,68.54,7400.0,60.4443,60.4531,60.4178,60.4354,7400.0
2014-09-11 11:40:00,68.54,68.55,68.5,68.5,31000.0,60.4354,60.4443,60.4002,60.4002,31000.0
2014-09-11 11:45:00,68.51,68.53,68.51,68.53,19600.0,60.409,60.4266,60.409,60.4266,19600.0
2014-09-11 11:50:00,68.53,68.53,68.51,68.52,24200.0,60.4266,60.4266,60.409,60.4178,24200.0
2014-09-11 11:55:00,68.52,68.54,68.52,68.53,15000.0,60.4178,60.4354,60.4178,60.4266,15000.0
2014-09-11 12:00:00,68.54,68.58,68.53,68.56,14100.0,60.4354,60.4707,60.4266,60.4531,14100.0
2014-09-11 12:05:00,68.56,68.56,68.51,68.52,8600.0,60.4531,60.4531,60.409,60.4178,8600.0
2014-09-11 12:10:00,68.52,68.52,68.48,68.51,29200.0,60.4178,60.4178,60.3825,60.409,29200.0
2014-09-11 12:15:00,68.51,68.53,68.51,68.52,4500.0,60.409,60.4266,60.409,60.4178,4500.0
2014-09-11 12:20:00,68.52,68.54,68.52,68.54,7100.0,60.4178,60.4354,60.4178,60.4354,7100.0
2014-09-11 12:25:00,68.53,68.61,68.53,68.6,17400.0,60.4266,60.4972,60.4266,60.4884,17400.0
2014-09-11 12:30:00,68.6,68.6,68.55,68.55,31000.0,60.4884,60.4884,60.4443,60.4443,31000.0
2014-09-11 12:35:00,68.56,68.58,68.53,68.53,7100.0,60.4531,60.4707,60.4266,60.4266,7100.0
2014-09-11 12:40:00,68.53,68.54,68.51,68.53,17200.0,60.4266,60.4354,60.409,60.4266,17200.0
2014-09-11 12:45:00,68.55,68.55,68.51,68.51,7700.0,60.4443,60.4443,60.409,60.409,7700.0
2014-09-11 12:50:00,68.52,68.55,68.51,68.54,5800.0,60.4178,60.4443,60.409,60.4354,5800.0
2014-09-11 12:55:00,68.54,68.54,68.48,68.5,19000.0,60.4354,60.4354,60.3825,60.4002,19000.0
2014-09-11 13:00:00,68.51,68.52,68.5,68.51,8900.0,60.409,60.4178,60.4002,60.409,8900.0
2014-09-11 13:05:00,68.51,68.51,68.47,68.5,19400.0,60.409,60.409,60.3737,60.4002,19400.0
2014-09-11 13:10:00,68.5,68.51,68.49,68.49,7800.0,60.4002,60.409,60.3914,60.3914,7800.0
2014-09-11 13:15:00,68.48,68.49,68.46,68.47,14600.0,60.3825,60.3914,60.3649,60.3737,14600.0
2014-09-11 13:20:00,68.46,68.47,68.4,68.4,14100.0,60.3649,60.3737,60.312,60.312,14100.0
2014-09-11 13:25:00,68.41,68.42,68.34,68.37,27600.0,60.3208,60.3296,60.2591,60.2855,27600.0
2014-09-11 13:30:00,68.36,68.39,68.36,68.39,35600.0,60.2767,60.3032,60.2767,60.3032,35600.0
2014-09-11 13:35:00,68.39,68.39,68.33,68.38,31900.0,60.3032,60.3032,60.2503,60.2944,31900.0
2014-09-11 13:40:00,68.37,68.42,68.36,68.4,20400.0,60.2855,60.3296,60.2767,60.312,20400.0
2014-09-11 13:45:00,68.4,68.4,68.37,68.39,14000.0,60.312,60.312,60.2855,60.3032,14000.0
2014-09-11 13:50:00,68.38,68.39,68.34,68.34,22700.0,60.2944,60.3032,60.2591,60.2591,22700.0
2014-09-11 13:55:00,68.35,68.37,68.33,68.36,26800.0,60.2679,60.2855,60.2503,60.2767,26800.0
2014-09-11 14:00:00,68.36,68.45,68.36,68.42,46500.0,60.2767,60.3561,60.2767,60.3296,46500.0
2014-09-11 14:05:00,68.42,68.44,68.4,68.44,23600.0,60.3296,60.3473,60.312,60.3473,23600.0
2014-09-11 14:10:00,68.43,68.44,68.42,68.42,23900.0,60.3385,60.3473,60.3296,60.3296,23900.0
2014-09-11 14:15:00,68.43,68.45,68.42,68.43,24000.0,60.3385,60.3561,60.3296,60.3385,24000.0
2014-09-11 14:20:00,68.44,68.45,68.43,68.45,17100.0,60.3473,60.3561,60.3385,60.3561,17100.0
2014-09-11 14:25:00,68.46,68.5,68.45,68.48,26600.0,60.3649,60.4002,60.3561,60.3825,26600.0
2014-09-11 14:30:00,68.48,68.53,68.48,68.5,30000.0,60.3825,60.4266,60.3825,60.4002,30000.0
2014-09-11 14:35:00,68.51,68.51,68.48,68.48,16300.0,60.409,60.409,60.3825,60.3825,16300.0
2014-09-11 14:40:00,68.48,68.5,68.48,68.49,25600.0,60.3825,60.4002,60.3825,60.3914,25600.0
2014-09-11 14:45:00,68.49,68.52,68.48,68.49,27300.0,60.3914,60.4178,60.3825,60.3914,27300.0
2014-09-11 14:50:00,68.49,68.5,68.47,68.49,20100.0,60.3914,60.4002,60.3737,60.3914,20100.0
2014-09-11 14:55:00,68.48,68.5,68.47,68.5,16900.0,60.3825,60.4002,60.3737,60.4002,16900.0
2014-09-11 15:00:00,68.5,68.52,68.49,68.5,33700.0,60.4002,60.4178,60.3914,60.4002,33700.0
2014-09-11 15:05:00,68.51,68.51,68.44,68.45,33200.0,60.409,60.409,60.3473,60.3561,33200.0
2014-09-11 15:10:00,68.45,68.5,68.45,68.49,32300.0,60.3561,60.4002,60.3561,60.3914,32300.0
2014-09-11 15:15:00,68.5,68.52,68.49,68.52,60400.0,60.4002,60.4178,60.3914,60.4178,60400.0
2014-09-11 15:20:00,68.52,68.56,68.52,68.52,103700.0,60.4178,60.4531,60.4178,60.4178,103700.0
2014-09-11 15:25:00,68.53,68.55,68.52,68.53,40200.0,60.4266,60.4443,60.4178,60.4266,40200.0
2014-09-11 15:30:00,68.53,68.54,68.51,68.53,38800.0,60.4266,60.4354,60.409,60.4266,38800.0
2014-09-11 15:35:00,68.53,68.53,68.51,68.52,29200.0,60.4266,60.4266,60.409,60.4178,29200.0
2014-09-11 15:40:00,68.52,68.53,68.51,68.52,25000.0,60.4178,60.4266,60.409,60.4178,25000.0
2014-09-11 15:45:00,68.52,68.56,68.51,68.53,46000.0,60.4178,60.4531,60.409,60.4266,46000.0
2014-09-11 15:50:00,68.54,68.57,68.54,68.55,36100.0,60.4354,60.4619,60.4354,60.4443,36100.0
2014-09-11 15:55:00,68.55,68.59,68.54,68.56,131500.0,60.4443,60.4795,60.4354,60.4531,131500.0
2014-09-12 09:30:00,68.48,68.58,68.47,68.58,54800.0,60.3825,60.4707,60.3737,60.4707,54800.0
2014-09-12 09:35:00,68.57,68.59,68.47,68.48,107100.0,60.4619,60.4795,60.3737,60.3825,107100.0
2014-09-12 09:40:00,68.46,68.46,68.41,68.42,13600.0,60.3649,60.3649,60.3208,60.3296,13600.0
2014-09-12 09:45:00,68.4,68.44,68.38,68.44,24000.0,60.312,60.3473,60.2944,60.3473,24000.0
2014-09-12 09:50:00,68.43,68.43,68.39,68.4,87100.0,60.3385,60.3385,60.3032,60.312,87100.0
2014-09-12 09:55:00,68.43,68.43,68.37,68.38,21400.0,60.3385,60.3385,60.2855,60.2944,21400.0
2014-09-12 10:00:00,68.38,68.41,68.27,68.27,47000.0,60.2944,60.3208,60.1974,60.1974,47000.0
2014-09-12 10:05:00,68.26,68.37,68.24,68.37,42800.0,60.1886,60.2855,60.1709,60.2855,42800.0
2014-09-12 10:10:00,68.37,68.42,68.37,68.41,8300.0,60.2855,60.3296,60.2855,60.3208,8300.0
2014-09-12 10:15:00,68.4,68.48,68.4,68.47,15200.0,60.312,60.3825,60.312,60.3737,15200.0
2014-09-12 10:20:00,68.47,68.47,68.45,68.46,40000.0,60.3737,60.3737,60.3561,60.3649,40000.0
2014-09-12 10:25:00,68.46,68.47,68.42,68.42,38600.0,60.3649,60.3737,60.3296,60.3296,38600.0
2014-09-12 10:30:00,68.42,68.45,68.39,68.44,38800.0,60.3296,60.3561,60.3032,60.3473,38800.0
2014-09-12 10:35:00,68.43,68.44,68.37,68.39,24200.0,60.3385,60.3473,60.2855,60.3032,24200.0
2014-09-12 10:40:00,68.39,68.42,68.37,68.41,30600.0,60.3032,60.3296,60.2855,60.3208,30600.0
2014-09-12 10:45:00,68.39,68.4,68.32,68.39,24400.0,60.3032,60.312,60.2415,60.3032,24400.0
2014-09-12 10:50:00,68.39,68.5,68.39,68.5,18600.0,60.3032,60.4002,60.3032,60.4002,18600.0
2014-09-12 10:55:00,68.49,68.5,68.46,68.48,30000.0,60.3914,60.4002,60.3649,60.3825,30000.0
2014-09-12 11:00:00,68.48,68.5,68.46,68.47,17200.0,60.3825,60.4002,60.3649,60.3737,17200.0
2014-09-12 11:05:00,68.47,68.47,68.45,68.46,10800.0,60.3737,60.3737,60.3561,60.3649,10800.0
2014-09-12 11:10:00,68.46,68.47,68.39,68.39,27100.0,60.3649,60.3737,60.3032,60.3032,27100.0
2014-09-12 11:15:00,68.4,68.43,68.4,68.41,5400.0,60.312,60.3385,60.312,60.3208,5400.0
2014-09-12 11:20:00,68.41,68.41,68.37,68.39,20500.0,60.3208,60.3208,60.2855,60.3032,20500.0
2014-09-12 11:25:00,68.38,68.46,68.38,68.42,19000.0,60.2944,60.3649,60.2944,60.3296,19000.0
2014-09-12 11:30:00,68.41,68.42,68.37,68.42,8900.0,60.3208,60.3296,60.2855,60.3296,8900.0
2014-09-12 11:35:00,68.42,68.42,68.38,68.38,16300.0,60.3296,60.3296,60.2944,60.2944,16300.0
2014-09-12 11:40:00,68.37,68.43,68.37,68.41,33500.0,60.2855,60.3385,60.2855,60.3208,33500.0
2014-09-12 11:45:00,68.41,68.41,68.34,68.34,32900.0,60.3208,60.3208,60.2591,60.2591,32900.0
2014-09-12 11:50:00,68.34,68.36,68.3,68.36,91600.0,60.2591,60.2767,60.2238,60.2767,91600.0
2014-09-12 11:55:00,68.36,68.39,68.34,68.38,6200.0,60.2767,60.3032,60.2591,60.2944,6200.0
2014-09-12 12:00:00,68.37,68.37,68.33,68.33,25700.0,60.2855,60.2855,60.2503,60.2503,25700.0
2014-09-12 12:05:00,68.33,68.36,68.33,68.35,10500.0,60.2503,60.2767,60.2503,60.2679,10500.0
2014-09-12 12:10:00,68.35,68.36,68.32,68.36,9800.0,60.2679,60.2767,60.2415,60.2767,9800.0
2014-09-12 12:15:00,68.36,68.38,68.35,68.36,15400.0,60.2767,60.2944,60.2679,60.2767,15400.0
2014-09-12 12:20:00,68.35,68.37,68.32,68.32,23200.0,60.2679,60.2855,60.2415,60.2415,23200.0
2014-09-12 12:25:00,68.32,68.34,68.31,68.32,15900.0,60.2415,60.2591,60.2326,60.2415,15900.0
2014-09-12 12:30:00,68.33,68.33,68.25,68.25,23000.0,60.2503,60.2503,60.1797,60.1797,23000.0
2014-09-12 12:35:00,68.25,68.27,68.2,68.22,28100.0,60.1797,60.1974,60.1356,60.1533,28100.0
2014-09-12 12:40:00,68.23,68.27,68.23,68.27,16000.0,60.1621,60.1974,60.1621,60.1974,16000.0
2014-09-12 12:45:00,68.26,68.28,68.25,68.27,41400.0,60.1886,60.2062,60.1797,60.1974,41400.0
2014-09-12 12:50:00,68.28,68.29,68.23,68.23,56300.0,60.2062,60.215,60.1621,60.1621,56300.0
2014-09-12 12:55:00,68.23,68.25,68.22,68.24,11200.0,60.1621,60.1797,60.1533,60.1709,11200.0
2014-09-12 13:00:00,68.23,68.26,68.21,68.25,15600.0,60.1621,60.1886,60.1445,60.1797,15600.0
2014-09-12 13:05:00,68.24,68.25,68.2,68.24,41400.0,60.1709,60.1797,60.1356,60.1709,41400.0
2014-09-12 13:10:00,68.24,68.26,68.21,68.23,21600.0,60.1709,60.1886,60.1445,60.1621,21600.0
2014-09-12 13:15:00,68.24,68.24,68.16,68.16,367000.0,60.1709,60.1709,60.1004,60.1004,367000.0
2014-09-12 13:20:00,68.16,68.18,68.13,68.14,46000.0,60.1004,60.118,60.0739,60.0827,46000.0
2014-09-12 13:25:00,68.15,68.19,68.15,68.18,30400.0,60.0916,60.1268,60.0916,60.118,30400.0
2014-09-12 13:30:00,68.19,68.19,68.14,68.15,16700.0,60.1268,60.1268,60.0827,60.0916,16700.0
2014-09-12 13:35:00,68.14,68.17,68.13,68.14,11100.0,60.0827,60.1092,60.0739,60.0827,11100.0
2014-09-12 13:40:00,68.14,68.19,68.1,68.19,34800.0,60.0827,60.1268,60.0475,60.1268,34800.0
2014-09-12 13:45:00,68.18,68.2,68.15,68.15,38700.0,60.118,60.1356,60.0916,60.0916,38700.0
2014-09-12 13:50:00,68.16,68.2,68.15,68.19,37600.0,60.1004,60.1356,60.0916,60.1268,37600.0
2014-09-12 13:55:00,68.19,68.2,68.14,68.17,19500.0,60.1268,60.1356,60.0827,60.1092,19500.0
2014-09-12 14:00:00,68.18,68.19,68.16,68.16,25600.0,60.118,60.1268,60.1004,60.1004,25600.0
2014-09-12 14:05:00,68.17,68.21,68.17,68.21,9900.0,60.1092,60.1445,60.1092,60.1445,9900.0
2014-09-12 14:10:00,68.21,68.28,68.21,68.24,19500.0,60.1445,60.2062,60.1445,60.1709,19500.0
2014-09-12 14:15:00,68.25,68.25,68.21,68.22,16600.0,60.1797,60.1797,60.1445,60.1533,16600.0
2014-09-12 14:20:00,68.23,68.25,68.22,68.24,13200.0,60.1621,60.1797,60.1533,60.1709,13200.0
2014-09-12 14:25:00,68.24,68.25,68.19,68.2,35500.0,60.1709,60.1797,60.1268,60.1356,35500.0
2014-09-12 14:30:00,68.2,68.22,68.19,68.2,10100.0,60.1356,60.1533,60.1268,60.1356,10100.0
2014-09-12 14:35:00,68.21,68.22,68.15,68.17,11200.0,60.1445,60.1533,60.0916,60.1092,11200.0
2014-09-12 14:40:00,68.16,68.16,68.12,68.16,38900.0,60.1004,60.1004,60.0651,60.1004,38900.0
2014-09-12 14:45:00,68.16,68.21,68.15,68.19,35100.0,60.1004,60.1445,60.0916,60.1268,35100.0
2014-09-12 14:50:00,68.19,68.19,68.15,68.15,11500.0,60.1268,60.1268,60.0916,60.0916,11500.0
2014-09-12 14:55:00,68.16,68.18,68.15,68.16,43900.0,60.1004,60.118,60.0916,60.1004,43900.0
2014-09-12 15:00:00,68.15,68.18,68.13,68.16,15100.0,60.0916,60.118,60.0739,60.1004,15100.0
2014-09-12 15:05:00,68.16,68.25,68.16,68.23,22100.0,60.1004,60.1797,60.1004,60.1621,22100.0
2014-09-12 15:10:00,68.22,68.27,68.21,68.25,19300.0,60.1533,60.1974,60.1445,60.1797,19300.0
2014-09-12 15:15:00,68.26,68.3,68.25,68.29,32400.0,60.1886,60.2238,60.1797,60.215,32400.0
2014-09-12 15:20:00,68.29,68.32,68.28,68.3,25800.0,60.215,60.2415,60.2062,60.2238,25800.0
2014-09-12 15:25:00,68.31,68.31,68.27,68.29,19200.0,60.2326,60.2326,60.1974,60.215,19200.0
2014-09-12 15:30:00,68.3,68.32,68.29,68.3,20300.0,60.2238,60.2415,60.215,60.2238,20300.0
2014-09-12 15:35:00,68.31,68.32,68.28,68.3,71200.0,60.2326,60.2415,60.2062,60.2238,71200.0
2014-09-12 15:40:00,68.3,68.3,68.23,68.24,73900.0,60.2238,60.2238,60.1621,60.1709,73900.0
2014-09-12 15:45:00,68.23,68.31,68.23,68.31,41100.0,60.1621,60.2326,60.1621,60.2326,41100.0
2014-09-12 15:50:00,68.31,68.35,68.3,68.32,75900.0,60.2326,60.2679,60.2238,60.2415,75900.0
2014-09-12 15:55:00,68.32,68.37,68.32,68.36,148300.0,60.2415,60.2855,60.2415,60.2767,148300.0
2014-09-15 09:30:00,68.33,68.42,68.25,68.25,73800.0,60.2503,60.3296,60.1797,60.1797,73800.0
2014-09-15 09:35:00,68.24,68.25,68.19,68.21,91700.0,60.1709,60.1797,60.1268,60.1445,91700.0
2014-09-15 09:40:00,68.21,68.25,68.16,68.23,81400.0,60.1445,60.1797,60.1004,60.1621,81400.0
2014-09-15 09:45:00,68.23,68.23,68.11,68.12,34100.0,60.1621,60.1621,60.0563,60.0651,34100.0
2014-09-15 09:50:00,68.12,68.17,68.06,68.09,94600.0,60.0651,60.1092,60.0122,60.0387,94600.0
2014-09-15 09:55:00,68.09,68.13,68.08,68.1,78000.0,60.0387,60.0739,60.0298,60.0475,78000.0
2014-09-15 10:00:00,68.09,68.15,68.04,68.15,62000.0,60.0387,60.0916,59.9946,60.0916,62000.0
2014-09-15 10:05:00,68.14,68.16,68.12,68.13,50900.0,60.0827,60.1004,60.0651,60.0739,50900.0
2014-09-15 10:10:00,68.13,68.19,68.11,68.13,38300.0,60.0739,60.1268,60.0563,60.0739,38300.0
2014-09-15 10:15:00,68.12,68.14,68.09,68.13,71200.0,60.0651,60.0827,60.0387,60.0739,71200.0
2014-09-15 10:20:00,68.13,68.15,68.1,68.11,11700.0,60.0739,60.0916,60.0475,60.0563,11700.0
2014-09-15 10:25:00,68.12,68.17,68.09,68.15,24300.0,60.0651,60.1092,60.0387,60.0916,24300.0
2014-09-15 10:30:00,68.15,68.17,68.13,68.13,10000.0,60.0916,60.1092,60.0739,60.0739,10000.0
2014-09-15 10:35:00,68.12,68.17,68.12,68.17,15000.0,60.0651,60.1092,60.0651,60.1092,15000.0
2014-09-15 10:40:00,68.18,68.19,68.1,68.12,24000.0,60.118,60.1268,60.0475,60.0651,24000.0
2014-09-15 10:45:00,68.11,68.12,68.08,68.11,19400.0,60.0563,60.0651,60.0298,60.0563,19400.0
2014-09-15 10:50:00,68.1,68.12,68.05,68.09,13700.0,60.0475,60.0651,60.0034,60.0387,13700.0
2014-09-15 10:55:00,68.09,68.12,68.08,68.11,11200.0,60.0387,60.0651,60.0298,60.0563,11200.0
2014-09-15 11:00:00,68.1,68.1,68.03,68.05,19100.0,60.0475,60.0475,59.9858,60.0034,19100.0
2014-09-15 11:05:00,68.04,68.07,68.0,68.04,10000.0,59.9946,60.021,59.9593,59.9946,10000.0
2014-09-15 11:10:00,68.04,68.08,68.03,68.04,31900.0,59.9946,60.0298,59.9858,59.9946,31900.0
2014-09-15 11:15:00,68.04,68.06,67.94,67.96,17700.0,59.9946,60.0122,59.9064,59.924,17700.0
2014-09-15 11:20:00,67.95,67.97,67.94,67.94,22500.0,59.9152,59.9328,59.9064,59.9064,22500.0
2014-09-15 11:25:00,67.94,67.98,67.94,67.96,36800.0,59.9064,59.9417,59.9064,59.924,36800.0
2014-09-15 11:30:00,67.95,68.01,67.94,68.01,18000.0,59.9152,59.9681,59.9064,59.9681,18000.0
2014-09-15 11:35:00,68.02,68.05,68.01,68.01,80700.0,59.9769,60.0034,59.9681,59.9681,80700.0
2014-09-15 11:40:00,68.02,68.02,67.96,67.97,22200.0,59.9769,59.9769,59.924,59.9328,22200.0
2014-09-15 11:45:00,67.97,67.98,67.95,67.97,9300.0,59.9328,59.9417,59.9152,59.9328,9300.0
2014-09-15 11:50:00,67.97,68.0,67.97,68.0,8500.0,59.9328,59.9593,59.9328,59.9593,8500.0
2014-09-15 11:55:00,67.99,68.01,67.98,67.98,20100.0,59.9505,59.9681,59.9417,59.9417,20100.0
2014-09-15 12:00:00,67.98,68.01,67.96,67.98,23200.0,59.9417,59.9681,59.924,59.9417,23200.0
2014-09-15 12:05:00,67.97,68.01,67.96,67.99,56500.0,59.9328,59.9681,59.924,59.9505,56500.0
2014-09-15 12:10:00,67.99,68.0,67.97,68.0,64400.0,59.9505,59.9593,59.9328,59.9593,64400.0
2014-09-15 12:15:00,68.0,68.03,67.98,68.0,35200.0,59.9593,59.9858,59.9417,59.9593,35200.0
2014-09-15 12:20:00,67.99,68.01,67.97,68.01,29500.0,59.9505,59.9681,59.9328,59.9681,29500.0
2014-09-15 12:25:00,68.01,68.06,68.01,68.04,15000.0,59.9681,60.0122,59.9681,59.9946,15000.0
2014-09-15 12:30:00,68.04,68.04,68.0,68.01,24300.0,59.9946,59.9946,59.9593,59.9681,24300.0
2014-09-15 12:35:00,68.02,68.03,68.0,68.01,27200.0,59.9769,59.9858,59.9593,59.9681,27200.0
2014-09-15 12:40:00,68.01,68.01,67.98,68.0,22900.0,59.9681,59.9681,59.9417,59.9593,22900.0
2014-09-15 12:45:00,68.01,68.05,67.99,68.05,19500.0,59.9681,60.0034,59.9505,60.0034,19500.0
2014-09-15 12:50:00,68.06,68.06,68.04,68.05,4300.0,60.0122,60.0122,59.9946,60.0034,4300.0
2014-09-15 12:55:00,68.06,68.06,68.03,68.06,10300.0,60.0122,60.0122,59.9858,60.0122,10300.0
2014-09-15 13:00:00,68.05,68.05,68.03,68.03,9000.0,60.0034,60.0034,59.9858,59.9858,9000.0
2014-09-15 13:05:00,68.04,68.08,68.03,68.08,55600.0,59.9946,60.0298,59.9858,60.0298,55600.0
2014-09-15 13:10:00,68.07,68.08,68.03,68.04,7900.0,60.021,60.0298,59.9858,59.9946,7900.0
2014-09-15 13:15:00,68.05,68.08,68.05,68.06,7300.0,60.0034,60.0298,60.0034,60.0122,7300.0
2014-09-15 13:20:00,68.06,68.06,68.02,68.02,13600.0,60.0122,60.0122,59.9769,59.9769,13600.0
2014-09-15 13:25:00,68.03,68.05,68.01,68.01,16000.0,59.9858,60.0034,59.9681,59.9681,16000.0
2014-09-15 13:30:00,68.01,68.05,68.01,68.04,12900.0,59.9681,60.0034,59.9681,59.9946,12900.0
2014-09-15 13:35:00,68.03,68.03,68.01,68.01,14000.0,59.9858,59.9858,59.9681,59.9681,14000.0
2014-09-15 13:40:00,68.01,68.04,67.98,68.04,14100.0,59.9681,59.9946,59.9417,59.9946,14100.0
2014-09-15 13:45:00,68.04,68.05,67.99,68.0,61300.0,59.9946,60.0034,59.9505,59.9593,61300.0
2014-09-15 13:50:00,67.99,67.99,67.93,67.94,64500.0,59.9505,59.9505,59.8976,59.9064,64500.0
2014-09-15 13:55:00,67.94,67.96,67.93,67.94,35300.0,59.9064,59.924,59.8976,59.9064,35300.0
2014-09-15 14:00:00,67.94,67.97,67.94,67.94,16800.0,59.9064,59.9328,59.9064,59.9064,16800.0
2014-09-15 14:05:00,67.95,67.97,67.92,67.96,20700.0,59.9152,59.9328,59.8888,59.924,20700.0
2014-09-15 14:10:00,67.96,67.98,67.95,67.97,8700.0,59.924,59.9417,59.9152,59.9328,8700.0
2014-09-15 14:15:00,67.97,67.98,67.95,67.98,16000.0,59.9328,59.9417,59.9152,59.9417,16000.0
2014-09-15 14:20:00,67.98,67.99,67.96,67.99,10400.0,59.9417,59.9505,59.924,59.9505,10400.0
2014-09-15 14:25:00,68.0,68.09,67.99,68.09,67700.0,59.9593,60.0387,59.9505,60.0387,67700.0
2014-09-15 14:30:00,68.1,68.13,68.08,68.12,154100.0,60.0475,60.0739,60.0298,60.0651,154100.0
2014-09-15 14:35:00,68.13,68.17,68.13,68.15,33400.0,60.0739,60.1092,60.0739,60.0916,33400.0
2014-09-15 14:40:00,68.15,68.15,68.12,68.13,41600.0,60.0916,60.0916,60.0651,60.0739,41600.0
2014-09-15 14:45:00,68.13,68.15,68.12,68.13,20000.0,60.0739,60.0916,60.0651,60.0739,20000.0
2014-09-15 14:50:00,68.13,68.14,68.12,68.12,14300.0,60.0739,60.0827,60.0651,60.0651,14300.0
2014-09-15 14:55:00,68.12,68.14,68.11,68.12,15400.0,60.0651,60.0827,60.0563,60.0651,15400.0
2014-09-15 15:00:00,68.12,68.16,68.12,68.14,15900.0,60.0651,60.1004,60.0651,60.0827,15900.0
2014-09-15 15:05:00,68.13,68.13,68.11,68.11,10200.0,60.0739,60.0739,60.0563,60.0563,10200.0
2014-09-15 15:10:00,68.11,68.12,68.08,68.08,10900.0,60.0563,60.0651,60.0298,60.0298,10900.0
2014-09-15 15:15:00,68.09,68.13,68.08,68.1,12300.0,60.0387,60.0739,60.0298,60.0475,12300.0
2014-09-15 15:20:00,68.11,68.14,68.11,68.11,14500.0,60.0563,60.0827,60.0563,60.0563,14500.0
2014-09-15 15:25:00,68.12,68.14,68.1,68.12,28000.0,60.0651,60.0827,60.0475,60.0651,28000.0
2014-09-15 15:30:00,68.13,68.13,68.08,68.13,40800.0,60.0739,60.0739,60.0298,60.0739,40800.0
2014-09-15 15:35:00,68.13,68.14,68.1,68.11,44300.0,60.0739,60.0827,60.0475,60.0563,44300.0
2014-09-15 15:40:00,68.11,68.11,68.07,68.08,50000.0,60.0563,60.0563,60.021,60.0298,50000.0
2014-09-15 15:45:00,68.08,68.09,68.06,68.07,60800.0,60.0298,60.0387,60.0122,60.021,60800.0
2014-09-15 15:50:00,68.06,68.07,68.05,68.06,97500.0,60.0122,60.021,60.0034,60.0122,97500.0
2014-09-15 15:55:00,68.06,68.08,68.04,68.08,162100.0,60.0122,60.0298,59.9946,60.0298,162100.0
2014-09-16 09:30:00,67.89,68.0,67.81,67.82,178300.0,59.8623,59.9593,59.7918,59.8006,178300.0
2014-09-16 09:35:00,67.82,67.87,67.78,67.79,39300.0,59.8006,59.8447,59.7653,59.7741,39300.0
2014-09-16 09:40:00,67.79,67.85,67.79,67.84,43800.0,59.7741,59.827,59.7741,59.8182,43800.0
2014-09-16 09:45:00,67.85,67.92,67.85,67.92,41700.0,59.827,59.8888,59.827,59.8888,41700.0
2014-09-16 09:50:00,67.92,68.01,67.91,67.99,80900.0,59.8888,59.9681,59.8799,59.9505,80900.0
2014-09-16 09:55:00,68.0,68.05,67.98,68.04,60800.0,59.9593,60.0034,59.9417,59.9946,60800.0
2014-09-16 10:00:00,68.05,68.1,68.04,68.06,77800.0,60.0034,60.0475,59.9946,60.0122,77800.0
2014-09-16 10:05:00,68.05,68.06,68.02,68.04,35000.0,60.0034,60.0122,59.9769,59.9946,35000.0
2014-09-16 10:10:00,68.04,68.11,68.04,68.1,27700.0,59.9946,60.0563,59.9946,60.0475,27700.0
2014-09-16 10:15:00,68.11,68.12,68.07,68.07,39700.0,60.0563,60.0651,60.021,60.021,39700.0
2014-09-16 10:20:00,68.06,68.12,68.06,68.07,16800.0,60.0122,60.0651,60.0122,60.021,16800.0
2014-09-16 10:25:00,68.08,68.1,68.06,68.08,16200.0,60.0298,60.0475,60.0122,60.0298,16200.0
2014-09-16 10:30:00,68.08,68.12,68.05,68.07,26800.0,60.0298,60.0651,60.0034,60.021,26800.0
2014-09-16 10:35:00,68.07,68.12,68.06,68.11,27700.0,60.021,60.0651,60.0122,60.0563,27700.0
2014-09-16 10:40:00,68.11,68.11,68.04,68.05,14400.0,60.0563,60.0563,59.9946,60.0034,14400.0
2014-09-16 10:45:00,68.04,68.12,68.04,68.09,20500.0,59.9946,60.0651,59.9946,60.0387,20500.0
2014-09-16 10:50:00,68.09,68.11,68.08,68.11,15200.0,60.0387,60.0563,60.0298,60.0563,15200.0
2014-09-16 10:55:00,68.1,68.12,68.04,68.04,27300.0,60.0475,60.0651,59.9946,59.9946,27300.0
2014-09-16 11:00:00,68.05,68.05,68.0,68.03,31900.0,60.0034,60.0034,59.9593,59.9858,31900.0
2014-09-16 11:05:00,68.03,68.04,67.98,68.01,18900.0,59.9858,59.9946,59.9417,59.9681,18900.0
2014-09-16 11:10:00,68.0,68.02,67.98,68.01,52200.0,59.9593,59.9769,59.9417,59.9681,52200.0
2014-09-16 11:15:00,68.01,68.02,67.98,67.98,21900.0,59.9681,59.9769,59.9417,59.9417,21900.0
2014-09-16 11:20:00,67.99,68.09,67.99,68.08,31000.0,59.9505,60.0387,59.9505,60.0298,31000.0
2014-09-16 11:25:00,68.08,68.14,68.06,68.13,26600.0,60.0298,60.0827,60.0122,60.0739,26600.0
2014-09-16 11:30:00,68.13,68.18,68.13,68.17,26900.0,60.0739,60.118,60.0739,60.1092,26900.0
2014-09-16 11:35:00,68.17,68.22,68.17,68.21,41700.0,60.1092,60.1533,60.1092,60.1445,41700.0
2014-09-16 11:40:00,68.22,68.24,68.2,68.21,41600.0,60.1533,60.1709,60.1356,60.1445,41600.0
2014-09-16 11:45:00,68.21,68.27,68.2,68.27,19500.0,60.1445,60.1974,60.1356,60.1974,19500.0
2014-09-16 11:50:00,68.27,68.37,68.27,68.37,52100.0,60.1974,60.2855,60.1974,60.2855,52100.0
2014-09-16 11:55:00,68.37,68.38,68.34,68.34,31100.0,60.2855,60.2944,60.2591,60.2591,31100.0
2014-09-16 12:00:00,68.34,68.36,68.31,68.33,55800.0,60.2591,60.2767,60.2326,60.2503,55800.0
2014-09-16 12:05:00,68.32,68.35,68.29,68.29,13900.0,60.2415,60.2679,60.215,60.215,13900.0
2014-09-16 12:10:00,68.29,68.33,68.29,68.32,18900.0,60.215,60.2503,60.215,60.2415,18900.0
2014-09-16 12:15:00,68.33,68.33,68.31,68.31,11400.0,60.2503,60.2503,60.2326,60.2326,11400.0
2014-09-16 12:20:00,68.31,68.39,68.31,68.39,20400.0,60.2326,60.3032,60.2326,60.3032,20400.0
2014-09-16 12:25:00,68.39,68.4,68.37,68.37,15800.0,60.3032,60.312,60.2855,60.2855,15800.0
2014-09-16 12:30:00,68.37,68.43,68.37,68.41,14100.0,60.2855,60.3385,60.2855,60.3208,14100.0
2014-09-16 12:35:00,68.4,68.46,68.4,68.45,115000.0,60.312,60.3649,60.312,60.3561,115000.0
2014-09-16 12:40:00,68.45,68.47,68.43,68.43,24700.0,60.3561,60.3737,60.3385,60.3385,24700.0
2014-09-16 12:45:00,68.43,68.44,68.41,68.42,7600.0,60.3385,60.3473,60.3208,60.3296,7600.0
2014-09-16 12:50:00,68.41,68.44,68.41,68.42,10400.0,60.3208,60.3473,60.3208,60.3296,10400.0
2014-09-16 12:55:00,68.43,68.44,68.41,68.41,23900.0,60.3385,60.3473,60.3208,60.3208,23900.0
2014-09-16 13:00:00,68.42,68.46,68.42,68.45,14400.0,60.3296,60.3649,60.3296,60.3561,14400.0
2014-09-16 13:05:00,68.45,68.5,68.45,68.47,36100.0,60.3561,60.4002,60.3561,60.3737,36100.0
2014-09-16 13:10:00,68.47,68.49,68.46,68.47,5300.0,60.3737,60.3914,60.3649,60.3737,5300.0
2014-09-16 13:15:00,68.47,68.53,68.45,68.53,57100.0,60.3737,60.4266,60.3561,60.4266,57100.0
2014-09-16 13:20:00,68.53,68.55,68.52,68.54,18000.0,60.4266,60.4443,60.4178,60.4354,18000.0
2014-09-16 13:25:00,68.54,68.54,68.52,68.52,15400.0,60.4354,60.4354,60.4178,60.4178,15400.0
2014-09-16 13:30:00,68.53,68.55,68.52,68.54,8800.0,60.4266,60.4443,60.4178,60.4354,8800.0
2014-09-16 13:35:00,68.55,68.6,68.54,68.58,33200.0,60.4443,60.4884,60.4354,60.4707,33200.0
2014-09-16 13:40:00,68.58,68.59,68.56,68.59,38900.0,60.4707,60.4795,60.4531,60.4795,38900.0
2014-09-16 13:45:00,68.58,68.58,68.54,68.55,16000.0,60.4707,60.4707,60.4354,60.4443,16000.0
2014-09-16 13:50:00,68.55,68.56,68.52,68.53,14800.0,60.4443,60.4531,60.4178,60.4266,14800.0
2014-09-16 13:55:00,68.53,68.53,68.5,68.52,33900.0,60.4266,60.4266,60.4002,60.4178,33900.0
2014-09-16 14:00:00,68.52,68.52,68.49,68.5,11000.0,60.4178,60.4178,60.3914,60.4002,11000.0
2014-09-16 14:05:00,68.5,68.53,68.5,68.52,16900.0,60.4002,60.4266,60.4002,60.4178,16900.0
2014-09-16 14:10:00,68.52,68.53,68.52,68.52,8300.0,60.4178,60.4266,60.4178,60.4178,8300.0
2014-09-16 14:15:00,68.53,68.53,68.49,68.5,8700.0,60.4266,60.4266,60.3914,60.4002,8700.0
2014-09-16 14:20:00,68.49,68.52,68.48,68.52,11900.0,60.3914,60.4178,60.3825,60.4178,11900.0
2014-09-16 14:25:00,68.52,68.53,68.51,68.51,15500.0,60.4178,60.4266,60.409,60.409,15500.0
2014-09-16 14:30:00,68.52,68.54,68.52,68.53,7700.0,60.4178,60.4354,60.4178,60.4266,7700.0
2014-09-16 14:35:00,68.53,68.53,68.51,68.51,7500.0,60.4266,60.4266,60.409,60.409,7500.0
2014-09-16 14:40:00,68.51,68.51,68.49,68.5,9600.0,60.409,60.409,60.3914,60.4002,9600.0
2014-09-16 14:45:00,68.5,68.51,68.48,68.48,43300.0,60.4002,60.409,60.3825,60.3825,43300.0
2014-09-16 14:50:00,68.49,68.49,68.45,68.46,27500.0,60.3914,60.3914,60.3561,60.3649,27500.0
2014-09-16 14:55:00,68.46,68.47,68.44,68.45,43200.0,60.3649,60.3737,60.3473,60.3561,43200.0
2014-09-16 15:00:00,68.46,68.47,68.45,68.46,9500.0,60.3649,60.3737,60.3561,60.3649,9500.0
2014-09-16 15:05:00,68.46,68.48,68.45,68.45,14800.0,60.3649,60.3825,60.3561,60.3561,14800.0
2014-09-16 15:10:00,68.45,68.46,68.44,68.44,17600.0,60.3561,60.3649,60.3473,60.3473,17600.0
2014-09-16 15:15:00,68.45,68.45,68.43,68.44,17500.0,60.3561,60.3561,60.3385,60.3473,17500.0
2014-09-16 15:20:00,68.44,68.44,68.42,68.44,14300.0,60.3473,60.3473,60.3296,60.3473,14300.0
2014-09-16 15:25:00,68.44,68.45,68.37,68.37,27300.0,60.3473,60.3561,60.2855,60.2855,27300.0
2014-09-16 15:30:00,68.38,68.4,68.37,68.37,53400.0,60.2944,60.312,60.2855,60.2855,53400.0
2014-09-16 15:35:00,68.37,68.39,68.36,68.39,52100.0,60.2855,60.3032,60.2767,60.3032,52100.0
2014-09-16 15:40:00,68.39,68.41,68.38,68.4,32700.0,60.3032,60.3208,60.2944,60.312,32700.0
2014-09-16 15:45:00,68.4,68.42,68.4,68.41,46800.0,60.312,60.3296,60.312,60.3208,46800.0
2014-09-16 15:50:00,68.42,68.43,68.38,68.4,66800.0,60.3296,60.3385,60.2944,60.312,66800.0
2014-09-16 15:55:00,68.39,68.41,68.38,68.4,204900.0,60.3032,60.3208,60.2944,60.312,204900.0
2014-09-17 09:30:00,68.45,68.52,68.25,68.47,57500.0,60.3561,60.4178,60.1797,60.3737,57500.0
2014-09-17 09:35:00,68.46,68.5,68.41,68.42,106100.0,60.3649,60.4002,60.3208,60.3296,106100.0
2014-09-17 09:40:00,68.43,68.44,68.41,68.43,26100.0,60.3385,60.3473,60.3208,60.3385,26100.0
2014-09-17 09:45:00,68.43,68.46,68.43,68.44,13000.0,60.3385,60.3649,60.3385,60.3473,13000.0
2014-09-17 09:50:00,68.44,68.46,68.41,68.45,26300.0,60.3473,60.3649,60.3208,60.3561,26300.0
2014-09-17 09:55:00,68.46,68.48,68.46,68.47,14900.0,60.3649,60.3825,60.3649,60.3737,14900.0
2014-09-17 10:00:00,68.49,68.53,68.47,68.48,25800.0,60.3914,60.4266,60.3737,60.3825,25800.0
2014-09-17 10:05:00,68.48,68.52,68.47,68.48,18900.0,60.3825,60.4178,60.3737,60.3825,18900.0
2014-09-17 10:10:00,68.48,68.49,68.44,68.44,12600.0,60.3825,60.3914,60.3473,60.3473,12600.0
2014-09-17 10:15:00,68.44,68.47,68.44,68.46,9700.0,60.3473,60.3737,60.3473,60.3649,9700.0
2014-09-17 10:20:00,68.44,68.45,68.43,68.44,8200.0,60.3473,60.3561,60.3385,60.3473,8200.0
2014-09-17 10:25:00,68.43,68.49,68.43,68.49,22100.0,60.3385,60.3914,60.3385,60.3914,22100.0
2014-09-17 10:30:00,68.49,68.5,68.46,68.47,9500.0,60.3914,60.4002,60.3649,60.3737,9500.0
2014-09-17 10:35:00,68.47,68.47,68.42,68.43,29700.0,60.3737,60.3737,60.3296,60.3385,29700.0
2014-09-17 10:40:00,68.43,68.45,68.43,68.43,6600.0,60.3385,60.3561,60.3385,60.3385,6600.0
2014-09-17 10:45:00,68.43,68.44,68.4,68.44,31800.0,60.3385,60.3473,60.312,60.3473,31800.0
2014-09-17 10:50:00,68.44,68.44,68.39,68.42,17000.0,60.3473,60.3473,60.3032,60.3296,17000.0
2014-09-17 10:55:00,68.41,68.44,68.39,68.44,13000.0,60.3208,60.3473,60.3032,60.3473,13000.0
2014-09-17 11:00:00,68.43,68.48,68.42,68.48,30100.0,60.3385,60.3825,60.3296,60.3825,30100.0
2014-09-17 11:05:00,68.48,68.49,68.43,68.45,27300.0,60.3825,60.3914,60.3385,60.3561,27300.0
2014-09-17 11:10:00,68.46,68.47,68.45,68.47,13200.0,60.3649,60.3737,60.3561,60.3737,13200.0
2014-09-17 11:15:00,68.46,68.49,68.46,68.47,11700.0,60.3649,60.3914,60.3649,60.3737,11700.0
2014-09-17 11:20:00,68.47,68.48,68.45,68.46,4700.0,60.3737,60.3825,60.3561,60.3649,4700.0
2014-09-17 11:25:00,68.47,68.48,68.45,68.48,24300.0,60.3737,60.3825,60.3561,60.3825,24300.0
2014-09-17 11:30:00,68.48,68.48,68.4,68.42,30000.0,60.3825,60.3825,60.312,60.3296,30000.0
2014-09-17 11:35:00,68.42,68.45,68.42,68.45,30700.0,60.3296,60.3561,60.3296,60.3561,30700.0
2014-09-17 11:40:00,68.46,68.46,68.45,68.45,27500.0,60.3649,60.3649,60.3561,60.3561,27500.0
2014-09-17 11:45:00,68.45,68.46,68.43,68.45,65300.0,60.3561,60.3649,60.3385,60.3561,65300.0
2014-09-17 11:50:00,68.45,68.48,68.45,68.48,22800.0,60.3561,60.3825,60.3561,60.3825,22800.0
2014-09-17 11:55:00,68.48,68.49,68.45,68.45,15700.0,60.3825,60.3914,60.3561,60.3561,15700.0
2014-09-17 12:00:00,68.46,68.48,68.46,68.48,7900.0,60.3649,60.3825,60.3649,60.3825,7900.0
2014-09-17 12:05:00,68.48,68.48,68.47,68.47,12700.0,60.3825,60.3825,60.3737,60.3737,12700.0
2014-09-17 12:10:00,68.46,68.48,68.46,68.47,9600.0,60.3649,60.3825,60.3649,60.3737,9600.0
2014-09-17 12:15:00,68.47,68.48,68.45,68.45,19900.0,60.3737,60.3825,60.3561,60.3561,19900.0
2014-09-17 12:20:00,68.45,68.45,68.4,68.41,132700.0,60.3561,60.3561,60.312,60.3208,132700.0
2014-09-17 12:25:00,68.4,68.4,68.38,68.38,85500.0,60.312,60.312,60.2944,60.2944,85500.0
2014-09-17 12:30:00,68.37,68.39,68.37,68.39,17200.0,60.2855,60.3032,60.2855,60.3032,17200.0
2014-09-17 12:35:00,68.39,68.42,68.38,68.41,26700.0,60.3032,60.3296,60.2944,60.3208,26700.0
2014-09-17 12:40:00,68.42,68.44,68.41,68.44,41400.0,60.3296,60.3473,60.3208,60.3473,41400.0
2014-09-17 12:45:00,68.44,68.44,68.41,68.41,12600.0,60.3473,60.3473,60.3208,60.3208,12600.0
2014-09-17 12:50:00,68.41,68.42,68.4,68.42,8400.0,60.3208,60.3296,60.312,60.3296,8400.0
2014-09-17 12:55:00,68.42,68.43,68.41,68.41,15200.0,60.3296,60.3385,60.3208,60.3208,15200.0
2014-09-17 13:00:00,68.41,68.42,68.41,68.41,12300.0,60.3208,60.3296,60.3208,60.3208,12300.0
2014-09-17 13:05:00,68.41,68.41,68.37,68.39,21900.0,60.3208,60.3208,60.2855,60.3032,21900.0
2014-09-17 13:10:00,68.38,68.39,68.38,68.38,12500.0,60.2944,60.3032,60.2944,60.2944,12500.0
2014-09-17 13:15:00,68.38,68.38,68.35,68.36,27700.0,60.2944,60.2944,60.2679,60.2767,27700.0
2014-09-17 13:20:00,68.36,68.36,68.32,68.32,16900.0,60.2767,60.2767,60.2415,60.2415,16900.0
2014-09-17 13:25:00,68.32,68.32,68.31,68.31,30900.0,60.2415,60.2415,60.2326,60.2326,30900.0
2014-09-17 13:30:00,68.31,68.31,68.28,68.3,31600.0,60.2326,60.2326,60.2062,60.2238,31600.0
2014-09-17 13:35:00,68.31,68.33,68.3,68.33,9900.0,60.2326,60.2503,60.2238,60.2503,9900.0
2014-09-17 13:40:00,68.33,68.39,68.32,68.39,23700.0,60.2503,60.3032,60.2415,60.3032,23700.0
2014-09-17 13:45:00,68.39,68.4,68.38,68.38,16600.0,60.3032,60.312,60.2944,60.2944,16600.0
2014-09-17 13:50:00,68.38,68.44,68.38,68.44,55000.0,60.2944,60.3473,60.2944,60.3473,55000.0
2014-09-17 13:55:00,68.44,68.47,68.42,68.46,31000.0,60.3473,60.3737,60.3296,60.3649,31000.0
2014-09-17 14:00:00,68.45,68.57,68.12,68.18,277000.0,60.3561,60.4619,60.0651,60.118,277000.0
2014-09-17 14:05:00,68.17,68.38,68.17,68.35,156700.0,60.1092,60.2944,60.1092,60.2679,156700.0
2014-09-17 14:10:00,68.37,68.6,68.37,68.56,141500.0,60.2855,60.4884,60.2855,60.4531,141500.0
2014-09-17 14:15:00,68.56,68.58,68.48,68.56,104800.0,60.4531,60.4707,60.3825,60.4531,104800.0
2014-09-17 14:20:00,68.57,68.61,68.52,68.61,54400.0,60.4619,60.4972,60.4178,60.4972,54400.0
2014-09-17 14:25:00,68.62,68.65,68.59,68.62,138800.0,60.506,60.5324,60.4795,60.506,138800.0
2014-09-17 14:30:00,68.63,68.63,68.54,68.58,89600.0,60.5148,60.5148,60.4354,60.4707,89600.0
2014-09-17 14:35:00,68.57,68.59,68.51,68.53,53700.0,60.4619,60.4795,60.409,60.4266,53700.0
2014-09-17 14:40:00,68.53,68.57,68.46,68.47,87700.0,60.4266,60.4619,60.3649,60.3737,87700.0
2014-09-17 14:45:00,68.47,68.51,68.43,68.51,91900.0,60.3737,60.409,60.3385,60.409,91900.0
2014-09-17 14:50:00,68.51,68.58,68.48,68.58,39700.0,60.409,60.4707,60.3825,60.4707,39700.0
2014-09-17 14:55:00,68.58,68.6,68.53,68.59,67600.0,60.4707,60.4884,60.4266,60.4795,67600.0
2014-09-17 15:00:00,68.58,68.67,68.57,68.66,125300.0,60.4707,60.5501,60.4619,60.5413,125300.0
2014-09-17 15:05:00,68.66,68.72,68.66,68.69,42200.0,60.5413,60.5942,60.5413,60.5677,42200.0
2014-09-17 15:10:00,68.69,68.7,68.66,68.67,17600.0,60.5677,60.5765,60.5413,60.5501,17600.0
2014-09-17 15:15:00,68.68,68.71,68.66,68.66,51000.0,60.5589,60.5853,60.5413,60.5413,51000.0
2014-09-17 15:20:00,68.66,68.66,68.51,68.54,55900.0,60.5413,60.5413,60.409,60.4354,55900.0
2014-09-17 15:25:00,68.54,68.59,68.5,68.58,73400.0,60.4354,60.4795,60.4002,60.4707,73400.0
2014-09-17 15:30:00,68.58,68.59,68.48,68.48,70800.0,60.4707,60.4795,60.3825,60.3825,70800.0
2014-09-17 15:35:00,68.49,68.52,68.42,68.42,72300.0,60.3914,60.4178,60.3296,60.3296,72300.0
2014-09-17 15:40:00,68.42,68.47,68.42,68.45,55800.0,60.3296,60.3737,60.3296,60.3561,55800.0
2014-09-17 15:45:00,68.45,68.45,68.36,68.38,136100.0,60.3561,60.3561,60.2767,60.2944,136100.0
2014-09-17 15:50:00,68.38,68.44,68.37,68.39,207600.0,60.2944,60.3473,60.2855,60.3032,207600.0
2014-09-17 15:55:00,68.39,68.42,68.35,68.4,477800.0,60.3032,60.3296,60.2679,60.312,477800.0
2014-09-18 09:30:00,68.6,68.63,68.49,68.5,30400.0,60.4884,60.5148,60.3914,60.4002,30400.0
2014-09-18 09:35:00,68.49,68.53,68.46,68.52,18600.0,60.3914,60.4266,60.3649,60.4178,18600.0
2014-09-18 09:40:00,68.51,68.56,68.49,68.54,40000.0,60.409,60.4531,60.3914,60.4354,40000.0
2014-09-18 09:45:00,68.54,68.58,68.52,68.57,64800.0,60.4354,60.4707,60.4178,60.4619,64800.0
2014-09-18 09:50:00,68.57,68.65,68.55,68.65,30400.0,60.4619,60.5324,60.4443,60.5324,30400.0
2014-09-18 09:55:00,68.66,68.67,68.6,68.61,66200.0,60.5413,60.5501,60.4884,60.4972,66200.0
2014-09-18 10:00:00,68.61,68.68,68.61,68.67,55300.0,60.4972,60.5589,60.4972,60.5501,55300.0
2014-09-18 10:05:00,68.67,68.71,68.66,68.71,30200.0,60.5501,60.5853,60.5413,60.5853,30200.0
2014-09-18 10:10:00,68.72,68.73,68.67,68.67,103400.0,60.5942,60.603,60.5501,60.5501,103400.0
2014-09-18 10:15:00,68.67,68.7,68.64,68.65,20500.0,60.5501,60.5765,60.5236,60.5324,20500.0
2014-09-18 10:20:00,68.65,68.67,68.61,68.62,25200.0,60.5324,60.5501,60.4972,60.506,25200.0
2014-09-18 10:25:00,68.63,68.64,68.57,68.6,41100.0,60.5148,60.5236,60.4619,60.4884,41100.0
2014-09-18 10:30:00,68.59,68.7,68.59,68.7,55400.0,60.4795,60.5765,60.4795,60.5765,55400.0
2014-09-18 10:35:00,68.7,68.73,68.7,68.73,19100.0,60.5765,60.603,60.5765,60.603,19100.0
2014-09-18 10:40:00,68.74,68.74,68.69,68.7,29200.0,60.6118,60.6118,60.5677,60.5765,29200.0
2014-09-18 10:45:00,68.71,68.76,68.7,68.74,46800.0,60.5853,60.6294,60.5765,60.6118,46800.0
2014-09-18 10:50:00,68.75,68.77,68.74,68.75,13700.0,60.6206,60.6382,60.6118,60.6206,13700.0
2014-09-18 10:55:00,68.76,68.77,68.7,68.7,13200.0,60.6294,60.6382,60.5765,60.5765,13200.0
2014-09-18 11:00:00,68.7,68.72,68.69,68.7,10500.0,60.5765,60.5942,60.5677,60.5765,10500.0
2014-09-18 11:05:00,68.7,68.72,68.69,68.72,9900.0,60.5765,60.5942,60.5677,60.5942,9900.0
2014-09-18 11:10:00,68.73,68.75,68.72,68.75,18100.0,60.603,60.6206,60.5942,60.6206,18100.0
2014-09-18 11:15:00,68.75,68.75,68.71,68.72,31700.0,60.6206,60.6206,60.5853,60.5942,31700.0
2014-09-18 11:20:00,68.71,68.75,68.7,68.75,16300.0,60.5853,60.6206,60.5765,60.6206,16300.0
2014-09-18 11:25:00,68.75,68.75,68.72,68.72,21800.0,60.6206,60.6206,60.5942,60.5942,21800.0
2014-09-18 11:30:00,68.72,68.73,68.69,68.73,13200.0,60.5942,60.603,60.5677,60.603,13200.0
2014-09-18 11:35:00,68.74,68.74,68.69,68.7,45300.0,60.6118,60.6118,60.5677,60.5765,45300.0
2014-09-18 11:40:00,68.7,68.7,68.67,68.7,33200.0,60.5765,60.5765,60.5501,60.5765,33200.0
2014-09-18 11:45:00,68.69,68.7,68.65,68.66,49400.0,60.5677,60.5765,60.5324,60.5413,49400.0
2014-09-18 11:50:00,68.66,68.66,68.63,68.63,41700.0,60.5413,60.5413,60.5148,60.5148,41700.0
2014-09-18 11:55:00,68.63,68.66,68.62,68.65,10700.0,60.5148,60.5413,60.506,60.5324,10700.0
2014-09-18 12:00:00,68.65,68.68,68.65,68.67,17600.0,60.5324,60.5589,60.5324,60.5501,17600.0
2014-09-18 12:05:00,68.67,68.69,68.67,68.67,39000.0,60.5501,60.5677,60.5501,60.5501,39000.0
2014-09-18 12:10:00,68.68,68.68,68.65,68.66,10800.0,60.5589,60.5589,60.5324,60.5413,10800.0
2014-09-18 12:15:00,68.66,68.67,68.65,68.66,4600.0,60.5413,60.5501,60.5324,60.5413,4600.0
2014-09-18 12:20:00,68.66,68.67,68.65,68.67,6100.0,60.5413,60.5501,60.5324,60.5501,6100.0
2014-09-18 12:25:00,68.67,68.67,68.66,68.66,11400.0,60.5501,60.5501,60.5413,60.5413,11400.0
2014-09-18 12:30:00,68.66,68.67,68.64,68.65,19700.0,60.5413,60.5501,60.5236,60.5324,19700.0
2014-09-18 12:35:00,68.65,68.68,68.65,68.66,16200.0,60.5324,60.5589,60.5324,60.5413,16200.0
2014-09-18 12:40:00,68.66,68.67,68.64,68.65,3600.0,60.5413,60.5501,60.5236,60.5324,3600.0
2014-09-18 12:45:00,68.65,68.67,68.65,68.67,26400.0,60.5324,60.5501,60.5324,60.5501,26400.0
2014-09-18 12:50:00,68.67,68.67,68.62,68.63,11600.0,60.5501,60.5501,60.506,60.5148,11600.0
2014-09-18 12:55:00,68.63,68.65,68.63,68.65,6200.0,60.5148,60.5324,60.5148,60.5324,6200.0
2014-09-18 13:00:00,68.65,68.65,68.64,68.65,5700.0,60.5324,60.5324,60.5236,60.5324,5700.0
2014-09-18 13:05:00,68.65,68.66,68.63,68.64,7200.0,60.5324,60.5413,60.5148,60.5236,7200.0
2014-09-18 13:10:00,68.64,68.66,68.64,68.65,7000.0,60.5236,60.5413,60.5236,60.5324,7000.0
2014-09-18 13:15:00,68.66,68.67,68.65,68.66,14000.0,60.5413,60.5501,60.5324,60.5413,14000.0
2014-09-18 13:20:00,68.66,68.66,68.63,68.63,27200.0,60.5413,60.5413,60.5148,60.5148,27200.0
2014-09-18 13:25:00,68.63,68.66,68.63,68.66,5000.0,60.5148,60.5413,60.5148,60.5413,5000.0
2014-09-18 13:30:00,68.67,68.67,68.65,68.66,3800.0,60.5501,60.5501,60.5324,60.5413,3800.0
2014-09-18 13:35:00,68.66,68.69,68.66,68.68,19700.0,60.5413,60.5677,60.5413,60.5589,19700.0
2014-09-18 13:40:00,68.69,68.7,68.67,68.69,9600.0,60.5677,60.5765,60.5501,60.5677,9600.0
2014-09-18 13:45:00,68.69,68.7,68.68,68.68,3100.0,60.5677,60.5765,60.5589,60.5589,3100.0
2014-09-18 13:50:00,68.68,68.69,68.65,68.67,14000.0,60.5589,60.5677,60.5324,60.5501,14000.0
2014-09-18 13:55:00,68.67,68.67,68.64,68.66,10800.0,60.5501,60.5501,60.5236,60.5413,10800.0
2014-09-18 14:00:00,68.67,68.68,68.66,68.67,8500.0,60.5501,60.5589,60.5413,60.5501,8500.0
2014-09-18 14:05:00,68.67,68.7,68.66,68.69,15800.0,60.5501,60.5765,60.5413,60.5677,15800.0
2014-09-18 14:10:00,68.7,68.72,68.7,68.7,8700.0,60.5765,60.5942,60.5765,60.5765,8700.0
2014-09-18 14:15:00,68.71,68.72,68.69,68.7,29700.0,60.5853,60.5942,60.5677,60.5765,29700.0
2014-09-18 14:20:00,68.69,68.69,68.65,68.65,25200.0,60.5677,60.5677,60.5324,60.5324,25200.0
2014-09-18 14:25:00,68.66,68.67,68.65,68.66,6000.0,60.5413,60.5501,60.5324,60.5413,6000.0
2014-09-18 14:30:00,68.67,68.68,68.65,68.67,5900.0,60.5501,60.5589,60.5324,60.5501,5900.0
2014-09-18 14:35:00,68.67,68.67,68.66,68.67,7200.0,60.5501,60.5501,60.5413,60.5501,7200.0
2014-09-18 14:40:00,68.66,68.67,68.65,68.65,44200.0,60.5413,60.5501,60.5324,60.5324,44200.0
2014-09-18 14:45:00,68.65,68.67,68.63,68.64,20000.0,60.5324,60.5501,60.5148,60.5236,20000.0
2014-09-18 14:50:00,68.64,68.65,68.63,68.64,31300.0,60.5236,60.5324,60.5148,60.5236,31300.0
2014-09-18 14:55:00,68.64,68.65,68.64,68.65,11200.0,60.5236,60.5324,60.5236,60.5324,11200.0
2014-09-18 15:00:00,68.64,68.67,68.63,68.67,78600.0,60.5236,60.5501,60.5148,60.5501,78600.0
2014-09-18 15:05:00,68.67,68.69,68.66,68.68,44100.0,60.5501,60.5677,60.5413,60.5589,44100.0
2014-09-18 15:10:00,68.68,68.69,68.67,68.68,15300.0,60.5589,60.5677,60.5501,60.5589,15300.0
2014-09-18 15:15:00,68.69,68.71,68.69,68.71,14500.0,60.5677,60.5853,60.5677,60.5853,14500.0
2014-09-18 15:20:00,68.71,68.71,68.68,68.68,17000.0,60.5853,60.5853,60.5589,60.5589,17000.0
2014-09-18 15:25:00,68.68,68.71,68.68,68.7,43300.0,60.5589,60.5853,60.5589,60.5765,43300.0
2014-09-18 15:30:00,68.7,68.71,68.68,68.68,30600.0,60.5765,60.5853,60.5589,60.5589,30600.0
2014-09-18 15:35:00,68.68,68.73,68.68,68.73,20300.0,60.5589,60.603,60.5589,60.603,20300.0
2014-09-18 15:40:00,68.73,68.73,68.69,68.69,39600.0,60.603,60.603,60.5677,60.5677,39600.0
2014-09-18 15:45:00,68.69,68.72,68.69,68.71,50600.0,60.5677,60.5942,60.5677,60.5853,50600.0
2014-09-18 15:50:00,68.71,68.71,68.69,68.7,64400.0,60.5853,60.5853,60.5677,60.5765,64400.0
2014-09-18 15:55:00,68.7,68.71,68.67,68.69,370600.0,60.5765,60.5853,60.5501,60.5677,370600.0
2014-09-19 09:30:00,68.74,68.8,68.68,68.69,62100.0,60.8141,60.8672,60.761,60.7699,62100.0
2014-09-19 09:35:00,68.7,68.75,68.65,68.69,28800.0,60.7787,60.823,60.7345,60.7699,28800.0
2014-09-19 09:40:00,68.7,68.71,68.65,68.68,31000.0,60.7787,60.7876,60.7345,60.761,31000.0
2014-09-19 09:45:00,68.68,68.81,68.67,68.81,25400.0,60.761,60.876,60.7522,60.876,25400.0
2014-09-19 09:50:00,68.82,68.89,68.82,68.87,36500.0,60.8849,60.9468,60.8849,60.9291,36500.0
2014-09-19 09:55:00,68.87,68.87,68.8,68.8,11600.0,60.9291,60.9291,60.8672,60.8672,11600.0
2014-09-19 10:00:00,68.8,68.87,68.8,68.85,13000.0,60.8672,60.9291,60.8672,60.9114,13000.0
2014-09-19 10:05:00,68.85,68.88,68.83,68.86,17800.0,60.9114,60.938,60.8937,60.9203,17800.0
2014-09-19 10:10:00,68.86,68.87,68.81,68.81,58300.0,60.9203,60.9291,60.876,60.876,58300.0
2014-09-19 10:15:00,68.81,68.85,68.8,68.85,143300.0,60.876,60.9114,60.8672,60.9114,143300.0
2014-09-19 10:20:00,68.86,68.86,68.81,68.85,73400.0,60.9203,60.9203,60.876,60.9114,73400.0
2014-09-19 10:25:00,68.84,68.85,68.8,68.8,15400.0,60.9026,60.9114,60.8672,60.8672,15400.0
2014-09-19 10:30:00,68.8,68.81,68.76,68.8,86100.0,60.8672,60.876,60.8318,60.8672,86100.0
2014-09-19 10:35:00,68.8,68.81,68.74,68.74,102300.0,60.8672,60.876,60.8141,60.8141,102300.0
2014-09-19 10:40:00,68.74,68.74,68.7,68.7,101100.0,60.8141,60.8141,60.7787,60.7787,101100.0
2014-09-19 10:45:00,68.69,68.72,68.68,68.71,42300.0,60.7699,60.7964,60.761,60.7876,42300.0
2014-09-19 10:50:00,68.71,68.73,68.7,68.73,57600.0,60.7876,60.8053,60.7787,60.8053,57600.0
2014-09-19 10:55:00,68.73,68.73,68.67,68.68,20500.0,60.8053,60.8053,60.7522,60.761,20500.0
2014-09-19 11:00:00,68.69,68.74,68.67,68.74,42100.0,60.7699,60.8141,60.7522,60.8141,42100.0
2014-09-19 11:05:00,68.74,68.79,68.74,68.79,88600.0,60.8141,60.8583,60.8141,60.8583,88600.0
2014-09-19 11:10:00,68.79,68.81,68.78,68.78,84200.0,60.8583,60.876,60.8495,60.8495,84200.0
2014-09-19 11:15:00,68.78,68.81,68.78,68.79,56500.0,60.8495,60.876,60.8495,60.8583,56500.0
2014-09-19 11:20:00,68.8,68.81,68.79,68.8,25800.0,60.8672,60.876,60.8583,60.8672,25800.0
2014-09-19 11:25:00,68.81,68.81,68.76,68.76,49200.0,60.876,60.876,60.8318,60.8318,49200.0
2014-09-19 11:30:00,68.76,68.76,68.67,68.67,46300.0,60.8318,60.8318,60.7522,60.7522,46300.0
2014-09-19 11:35:00,68.67,68.67,68.64,68.65,11500.0,60.7522,60.7522,60.7256,60.7345,11500.0
2014-09-19 11:40:00,68.65,68.66,68.63,68.63,19400.0,60.7345,60.7433,60.7168,60.7168,19400.0
2014-09-19 11:45:00,68.64,68.65,68.6,68.61,21100.0,60.7256,60.7345,60.6903,60.6991,21100.0
2014-09-19 11:50:00,68.61,68.63,68.61,68.62,18800.0,60.6991,60.7168,60.6991,60.7079,18800.0
2014-09-19 11:55:00,68.61,68.64,68.59,68.63,20500.0,60.6991,60.7256,60.6814,60.7168,20500.0
2014-09-19 12:00:00,68.64,68.64,68.56,68.59,82600.0,60.7256,60.7256,60.6549,60.6814,82600.0
2014-09-19 12:05:00,68.58,68.58,68.46,68.49,45500.0,60.6726,60.6726,60.5664,60.5929,45500.0
2014-09-19 12:10:00,68.49,68.52,68.48,68.5,41600.0,60.5929,60.6195,60.5841,60.6018,41600.0
2014-09-19 12:15:00,68.49,68.5,68.46,68.48,33700.0,60.5929,60.6018,60.5664,60.5841,33700.0
2014-09-19 12:20:00,68.46,68.49,68.45,68.48,16100.0,60.5664,60.5929,60.5575,60.5841,16100.0
2014-09-19 12:25:00,68.48,68.53,68.48,68.51,36900.0,60.5841,60.6283,60.5841,60.6106,36900.0
2014-09-19 12:30:00,68.51,68.51,68.48,68.51,20400.0,60.6106,60.6106,60.5841,60.6106,20400.0
2014-09-19 12:35:00,68.52,68.54,68.5,68.54,18400.0,60.6195,60.6372,60.6018,60.6372,18400.0
2014-09-19 12:40:00,68.54,68.54,68.52,68.52,6800.0,60.6372,60.6372,60.6195,60.6195,6800.0
2014-09-19 12:45:00,68.52,68.53,68.49,68.5,29800.0,60.6195,60.6283,60.5929,60.6018,29800.0
2014-09-19 12:50:00,68.48,68.5,68.45,68.45,10200.0,60.5841,60.6018,60.5575,60.5575,10200.0
2014-09-19 12:55:00,68.46,68.51,68.45,68.5,19700.0,60.5664,60.6106,60.5575,60.6018,19700.0
2014-09-19 13:00:00,68.5,68.5,68.42,68.44,10300.0,60.6018,60.6018,60.531,60.5487,10300.0
2014-09-19 13:05:00,68.44,68.45,68.42,68.42,8800.0,60.5487,60.5575,60.531,60.531,8800.0
2014-09-19 13:10:00,68.43,68.43,68.36,68.37,46600.0,60.5399,60.5399,60.4779,60.4868,46600.0
2014-09-19 13:15:00,68.37,68.38,68.33,68.36,24000.0,60.4868,60.4956,60.4514,60.4779,24000.0
2014-09-19 13:20:00,68.36,68.42,68.36,68.42,28400.0,60.4779,60.531,60.4779,60.531,28400.0
2014-09-19 13:25:00,68.42,68.42,68.41,68.41,10200.0,60.531,60.531,60.5222,60.5222,10200.0
2014-09-19 13:30:00,68.41,68.48,68.41,68.48,22000.0,60.5222,60.5841,60.5222,60.5841,22000.0
2014-09-19 13:35:00,68.48,68.5,68.47,68.47,16800.0,60.5841,60.6018,60.5752,60.5752,16800.0
2014-09-19 13:40:00,68.47,68.47,68.43,68.44,14700.0,60.5752,60.5752,60.5399,60.5487,14700.0
2014-09-19 13:45:00,68.44,68.48,68.44,68.47,9000.0,60.5487,60.5841,60.5487,60.5752,9000.0
2014-09-19 13:50:00,68.47,68.51,68.47,68.51,25300.0,60.5752,60.6106,60.5752,60.6106,25300.0
2014-09-19 13:55:00,68.5,68.51,68.46,68.48,23400.0,60.6018,60.6106,60.5664,60.5841,23400.0
2014-09-19 14:00:00,68.48,68.5,68.47,68.47,13900.0,60.5841,60.6018,60.5752,60.5752,13900.0
2014-09-19 14:05:00,68.48,68.51,68.47,68.5,53100.0,60.5841,60.6106,60.5752,60.6018,53100.0
2014-09-19 14:10:00,68.5,68.54,68.5,68.53,13600.0,60.6018,60.6372,60.6018,60.6283,13600.0
2014-09-19 14:15:00,68.53,68.54,68.51,68.54,13500.0,60.6283,60.6372,60.6106,60.6372,13500.0
2014-09-19 14:20:00,68.54,68.58,68.54,68.56,12100.0,60.6372,60.6726,60.6372,60.6549,12100.0
2014-09-19 14:25:00,68.56,68.59,68.56,68.58,15300.0,60.6549,60.6814,60.6549,60.6726,15300.0
2014-09-19 14:30:00,68.58,68.59,68.57,68.57,20500.0,60.6726,60.6814,60.6637,60.6637,20500.0
2014-09-19 14:35:00,68.57,68.61,68.57,68.61,17000.0,60.6637,60.6991,60.6637,60.6991,17000.0
2014-09-19 14:40:00,68.62,68.63,68.61,68.62,34200.0,60.7079,60.7168,60.6991,60.7079,34200.0
2014-09-19 14:45:00,68.62,68.64,68.62,68.62,148200.0,60.7079,60.7256,60.7079,60.7079,148200.0
2014-09-19 14:50:00,68.62,68.62,68.59,68.59,79400.0,60.7079,60.7079,60.6814,60.6814,79400.0
2014-09-19 14:55:00,68.59,68.6,68.58,68.59,62800.0,60.6814,60.6903,60.6726,60.6814,62800.0
2014-09-19 15:00:00,68.6,68.6,68.59,68.59,24800.0,60.6903,60.6903,60.6814,60.6814,24800.0
2014-09-19 15:05:00,68.6,68.6,68.57,68.59,37500.0,60.6903,60.6903,60.6637,60.6814,37500.0
2014-09-19 15:10:00,68.59,68.6,68.58,68.59,18600.0,60.6814,60.6903,60.6726,60.6814,18600.0
2014-09-19 15:15:00,68.59,68.61,68.57,68.57,125300.0,60.6814,60.6991,60.6637,60.6637,125300.0
2014-09-19 15:20:00,68.56,68.57,68.55,68.56,62600.0,60.6549,60.6637,60.646,60.6549,62600.0
2014-09-19 15:25:00,68.56,68.58,68.56,68.56,36900.0,60.6549,60.6726,60.6549,60.6549,36900.0
2014-09-19 15:30:00,68.56,68.57,68.55,68.56,43000.0,60.6549,60.6637,60.646,60.6549,43000.0
2014-09-19 15:35:00,68.58,68.59,68.57,68.59,38900.0,60.6726,60.6814,60.6637,60.6814,38900.0
2014-09-19 15:40:00,68.59,68.62,68.57,68.62,63200.0,60.6814,60.7079,60.6637,60.7079,63200.0
2014-09-19 15:45:00,68.62,68.65,68.62,68.62,94000.0,60.7079,60.7345,60.7079,60.7079,94000.0
2014-09-19 15:50:00,68.63,68.63,68.6,68.61,156400.0,60.7168,60.7168,60.6903,60.6991,156400.0
2014-09-19 15:55:00,68.61,68.61,68.5,68.51,581900.0,60.6991,60.6991,60.6018,60.6106,581900.0
2014-09-22 09:30:00,68.27,68.38,68.1,68.15,63500.0,60.3983,60.4956,60.2479,60.2921,63500.0
2014-09-22 09:35:00,68.14,68.15,68.05,68.05,43000.0,60.2833,60.2921,60.2037,60.2037,43000.0
2014-09-22 09:40:00,68.04,68.07,67.98,67.98,84500.0,60.1948,60.2214,60.1417,60.1417,84500.0
2014-09-22 09:45:00,67.98,68.05,67.98,68.03,48500.0,60.1417,60.2037,60.1417,60.186,48500.0
2014-09-22 09:50:00,68.02,68.04,67.99,68.02,35400.0,60.1771,60.1948,60.1506,60.1771,35400.0
2014-09-22 09:55:00,68.02,68.02,67.97,68.0,42300.0,60.1771,60.1771,60.1329,60.1594,42300.0
2014-09-22 10:00:00,67.98,68.01,67.93,67.99,31300.0,60.1417,60.1683,60.0975,60.1506,31300.0
2014-09-22 10:05:00,67.98,68.06,67.97,68.06,70900.0,60.1417,60.2125,60.1329,60.2125,70900.0
2014-09-22 10:10:00,68.07,68.07,68.0,68.0,4100.0,60.2214,60.2214,60.1594,60.1594,4100.0
2014-09-22 10:15:00,67.99,67.99,67.87,67.9,42600.0,60.1506,60.1506,60.0444,60.071,42600.0
2014-09-22 10:20:00,67.9,67.93,67.85,67.86,26600.0,60.071,60.0975,60.0267,60.0356,26600.0
2014-09-22 10:25:00,67.87,67.87,67.81,67.83,42500.0,60.0444,60.0444,59.9913,60.009,42500.0
2014-09-22 10:30:00,67.82,67.82,67.73,67.78,28100.0,60.0002,60.0002,59.9206,59.9648,28100.0
2014-09-22 10:35:00,67.77,67.79,67.76,67.77,20800.0,59.956,59.9736,59.9471,59.956,20800.0
2014-09-22 10:40:00,67.77,67.77,67.66,67.68,27200.0,59.956,59.956,59.8586,59.8763,27200.0
2014-09-22 10:45:00,67.69,67.72,67.66,67.66,43700.0,59.8852,59.9117,59.8586,59.8586,43700.0
2014-09-22 10:50:00,67.67,67.68,67.56,67.56,31800.0,59.8675,59.8763,59.7702,59.7702,31800.0
2014-09-22 10:55:00,67.56,67.62,67.56,67.61,39000.0,59.7702,59.8232,59.7702,59.8144,39000.0
2014-09-22 11:00:00,67.6,67.62,67.56,67.61,53900.0,59.8056,59.8232,59.7702,59.8144,53900.0
2014-09-22 11:05:00,67.59,67.61,67.55,67.55,10400.0,59.7967,59.8144,59.7613,59.7613,10400.0
2014-09-22 11:10:00,67.55,67.55,67.51,67.51,28300.0,59.7613,59.7613,59.7259,59.7259,28300.0
2014-09-22 11:15:00,67.5,67.53,67.45,67.52,107400.0,59.7171,59.7436,59.6729,59.7348,107400.0
2014-09-22 11:20:00,67.52,67.58,67.52,67.56,130200.0,59.7348,59.7879,59.7348,59.7702,130200.0
2014-09-22 11:25:00,67.56,67.59,67.56,67.58,66900.0,59.7702,59.7967,59.7702,59.7879,66900.0
2014-09-22 11:30:00,67.58,67.6,67.54,67.56,48300.0,59.7879,59.8056,59.7525,59.7702,48300.0
2014-09-22 11:35:00,67.56,67.59,67.55,67.55,45400.0,59.7702,59.7967,59.7613,59.7613,45400.0
2014-09-22 11:40:00,67.54,67.56,67.53,67.54,41400.0,59.7525,59.7702,59.7436,59.7525,41400.0
2014-09-22 11:45:00,67.53,67.53,67.44,67.48,85800.0,59.7436,59.7436,59.664,59.6994,85800.0
2014-09-22 11:50:00,67.48,67.48,67.41,67.45,45400.0,59.6994,59.6994,59.6375,59.6729,45400.0
2014-09-22 11:55:00,67.44,67.46,67.44,67.45,22700.0,59.664,59.6817,59.664,59.6729,22700.0
2014-09-22 12:00:00,67.46,67.46,67.39,67.42,46700.0,59.6817,59.6817,59.6198,59.6463,46700.0
2014-09-22 12:05:00,67.42,67.44,67.41,67.44,40300.0,59.6463,59.664,59.6375,59.664,40300.0
2014-09-22 12:10:00,67.43,67.45,67.42,67.43,39500.0,59.6552,59.6729,59.6463,59.6552,39500.0
2014-09-22 12:15:00,67.43,67.47,67.43,67.45,51900.0,59.6552,59.6905,59.6552,59.6729,51900.0
2014-09-22 12:20:00,67.44,67.46,67.44,67.46,31200.0,59.664,59.6817,59.664,59.6817,31200.0
2014-09-22 12:25:00,67.45,67.48,67.44,67.45,33100.0,59.6729,59.6994,59.664,59.6729,33100.0
2014-09-22 12:30:00,67.45,67.45,67.39,67.42,504400.0,59.6729,59.6729,59.6198,59.6463,504400.0
2014-09-22 12:35:00,67.42,67.43,67.4,67.43,17700.0,59.6463,59.6552,59.6286,59.6552,17700.0
2014-09-22 12:40:00,67.42,67.45,67.4,67.43,39000.0,59.6463,59.6729,59.6286,59.6552,39000.0
2014-09-22 12:45:00,67.44,67.48,67.44,67.48,17900.0,59.664,59.6994,59.664,59.6994,17900.0
2014-09-22 12:50:00,67.48,67.49,67.45,67.48,16500.0,59.6994,59.7082,59.6729,59.6994,16500.0
2014-09-22 12:55:00,67.48,67.49,67.44,67.46,29700.0,59.6994,59.7082,59.664,59.6817,29700.0
2014-09-22 13:00:00,67.46,67.47,67.44,67.45,9800.0,59.6817,59.6905,59.664,59.6729,9800.0
2014-09-22 13:05:00,67.45,67.48,67.45,67.46,23100.0,59.6729,59.6994,59.6729,59.6817,23100.0
2014-09-22 13:10:00,67.45,67.46,67.4,67.43,27000.0,59.6729,59.6817,59.6286,59.6552,27000.0
2014-09-22 13:15:00,67.43,67.45,67.42,67.45,35400.0,59.6552,59.6729,59.6463,59.6729,35400.0
2014-09-22 13:20:00,67.45,67.47,67.42,67.42,66900.0,59.6729,59.6905,59.6463,59.6463,66900.0
2014-09-22 13:25:00,67.42,67.51,67.42,67.49,266700.0,59.6463,59.7259,59.6463,59.7082,266700.0
2014-09-22 13:30:00,67.5,67.52,67.47,67.49,38200.0,59.7171,59.7348,59.6905,59.7082,38200.0
2014-09-22 13:35:00,67.48,67.5,67.45,67.47,16100.0,59.6994,59.7171,59.6729,59.6905,16100.0
2014-09-22 13:40:00,67.47,67.49,67.45,67.46,8100.0,59.6905,59.7082,59.6729,59.6817,8100.0
2014-09-22 13:45:00,67.46,67.49,67.46,67.49,4400.0,59.6817,59.7082,59.6817,59.7082,4400.0
2014-09-22 13:50:00,67.49,67.5,67.48,67.49,7100.0,59.7082,59.7171,59.6994,59.7082,7100.0
2014-09-22 13:55:00,67.49,67.49,67.44,67.44,19700.0,59.7082,59.7082,59.664,59.664,19700.0
2014-09-22 14:00:00,67.43,67.45,67.42,67.43,62400.0,59.6552,59.6729,59.6463,59.6552,62400.0
2014-09-22 14:05:00,67.43,67.44,67.41,67.43,21100.0,59.6552,59.664,59.6375,59.6552,21100.0
2014-09-22 14:10:00,67.43,67.46,67.42,67.45,9300.0,59.6552,59.6817,59.6463,59.6729,9300.0
2014-09-22 14:15:00,67.44,67.47,67.43,67.45,16900.0,59.664,59.6905,59.6552,59.6729,16900.0
2014-09-22 14:20:00,67.45,67.47,67.41,67.41,28400.0,59.6729,59.6905,59.6375,59.6375,28400.0
2014-09-22 14:25:00,67.41,67.42,67.36,67.37,27300.0,59.6375,59.6463,59.5932,59.6021,27300.0
2014-09-22 14:30:00,67.37,67.43,67.37,67.42,16900.0,59.6021,59.6552,59.6021,59.6463,16900.0
2014-09-22 14:35:00,67.41,67.45,67.4,67.45,9600.0,59.6375,59.6729,59.6286,59.6729,9600.0
2014-09-22 14:40:00,67.45,67.45,67.41,67.44,12400.0,59.6729,59.6729,59.6375,59.664,12400.0
2014-09-22 14:45:00,67.44,67.51,67.44,67.49,20200.0,59.664,59.7259,59.664,59.7082,20200.0
2014-09-22 14:50:00,67.5,67.51,67.47,67.47,10000.0,59.7171,59.7259,59.6905,59.6905,10000.0
2014-09-22 14:55:00,67.48,67.5,67.47,67.47,17500.0,59.6994,59.7171,59.6905,59.6905,17500.0
2014-09-22 15:00:00,67.47,67.52,67.47,67.48,88800.0,59.6905,59.7348,59.6905,59.6994,88800.0
2014-09-22 15:05:00,67.48,67.48,67.46,67.48,13000.0,59.6994,59.6994,59.6817,59.6994,13000.0
2014-09-22 15:10:00,67.48,67.49,67.44,67.45,14500.0,59.6994,59.7082,59.664,59.6729,14500.0
2014-09-22 15:15:00,67.45,67.46,67.42,67.45,16200.0,59.6729,59.6817,59.6463,59.6729,16200.0
2014-09-22 15:20:00,67.45,67.49,67.45,67.49,14100.0,59.6729,59.7082,59.6729,59.7082,14100.0
2014-09-22 15:25:00,67.49,67.51,67.48,67.51,9600.0,59.7082,59.7259,59.6994,59.7259,9600.0
2014-09-22 15:30:00,67.51,67.52,67.49,67.5,35500.0,59.7259,59.7348,59.7082,59.7171,35500.0
2014-09-22 15:35:00,67.5,67.52,67.48,67.52,40300.0,59.7171,59.7348,59.6994,59.7348,40300.0
2014-09-22 15:40:00,67.51,67.58,67.51,67.57,108700.0,59.7259,59.7879,59.7259,59.779,108700.0
2014-09-22 15:45:00,67.56,67.57,67.55,67.55,43000.0,59.7702,59.779,59.7613,59.7613,43000.0
2014-09-22 15:50:00,67.55,67.56,67.52,67.52,80100.0,59.7613,59.7702,59.7348,59.7348,80100.0
2014-09-22 15:55:00,67.53,67.55,67.52,67.54,290400.0,59.7436,59.7613,59.7348,59.7525,290400.0
2014-09-23 09:30:00,67.3,67.41,67.23,67.32,61000.0,59.5401,59.6375,59.4782,59.5578,61000.0
2014-09-23 09:35:00,67.33,67.4,67.32,67.39,58700.0,59.5667,59.6286,59.5578,59.6198,58700.0
2014-09-23 09:40:00,67.39,67.43,67.38,67.38,42400.0,59.6198,59.6552,59.6109,59.6109,42400.0
2014-09-23 09:45:00,67.39,67.43,67.33,67.42,47900.0,59.6198,59.6552,59.5667,59.6463,47900.0
2014-09-23 09:50:00,67.42,67.48,67.42,67.44,26500.0,59.6463,59.6994,59.6463,59.664,26500.0
2014-09-23 09:55:00,67.44,67.49,67.43,67.45,75800.0,59.664,59.7082,59.6552,59.6729,75800.0
2014-09-23 10:00:00,67.45,67.54,67.45,67.5,103500.0,59.6729,59.7525,59.6729,59.7171,103500.0
2014-09-23 10:05:00,67.49,67.5,67.43,67.44,27400.0,59.7082,59.7171,59.6552,59.664,27400.0
2014-09-23 10:10:00,67.44,67.46,67.4,67.41,29400.0,59.664,59.6817,59.6286,59.6375,29400.0
2014-09-23 10:15:00,67.42,67.48,67.42,67.44,25600.0,59.6463,59.6994,59.6463,59.664,25600.0
2014-09-23 10:20:00,67.45,67.51,67.44,67.44,27300.0,59.6729,59.7259,59.664,59.664,27300.0
2014-09-23 10:25:00,67.44,67.44,67.35,67.35,40000.0,59.664,59.664,59.5844,59.5844,40000.0
2014-09-23 10:30:00,67.34,67.36,67.32,67.32,25000.0,59.5755,59.5932,59.5578,59.5578,25000.0
2014-09-23 10:35:00,67.32,67.33,67.29,67.3,18800.0,59.5578,59.5667,59.5313,59.5401,18800.0
2014-09-23 10:40:00,67.3,67.32,67.26,67.32,33500.0,59.5401,59.5578,59.5048,59.5578,33500.0
2014-09-23 10:45:00,67.31,67.31,67.27,67.29,49400.0,59.549,59.549,59.5136,59.5313,49400.0
2014-09-23 10:50:00,67.3,67.37,67.3,67.31,17300.0,59.5401,59.6021,59.5401,59.549,17300.0
2014-09-23 10:55:00,67.31,67.31,67.28,67.28,17900.0,59.549,59.549,59.5225,59.5225,17900.0
2014-09-23 11:00:00,67.29,67.35,67.29,67.34,14600.0,59.5313,59.5844,59.5313,59.5755,14600.0
2014-09-23 11:05:00,67.32,67.32,67.29,67.32,13400.0,59.5578,59.5578,59.5313,59.5578,13400.0
2014-09-23 11:10:00,67.32,67.32,67.22,67.25,78100.0,59.5578,59.5578,59.4694,59.4959,78100.0
2014-09-23 11:15:00,67.25,67.29,67.25,67.27,24800.0,59.4959,59.5313,59.4959,59.5136,24800.0
2014-09-23 11:20:00,67.28,67.36,67.28,67.3,598600.0,59.5225,59.5932,59.5225,59.5401,598600.0
2014-09-23 11:25:00,67.29,67.29,67.23,67.23,447600.0,59.5313,59.5313,59.4782,59.4782,447600.0
2014-09-23 11:30:00,67.24,67.28,67.24,67.26,42700.0,59.4871,59.5225,59.4871,59.5048,42700.0
2014-09-23 11:35:00,67.27,67.35,67.27,67.34,50700.0,59.5136,59.5844,59.5136,59.5755,50700.0
2014-09-23 11:40:00,67.34,67.36,67.32,67.33,22400.0,59.5755,59.5932,59.5578,59.5667,22400.0
2014-09-23 11:45:00,67.34,67.37,67.34,67.34,23800.0,59.5755,59.6021,59.5755,59.5755,23800.0
2014-09-23 11:50:00,67.34,67.35,67.33,67.34,26800.0,59.5755,59.5844,59.5667,59.5755,26800.0
2014-09-23 11:55:00,67.33,67.34,67.3,67.32,21400.0,59.5667,59.5755,59.5401,59.5578,21400.0
2014-09-23 12:00:00,67.3,67.33,67.29,67.3,9600.0,59.5401,59.5667,59.5313,59.5401,9600.0
2014-09-23 12:05:00,67.29,67.32,67.27,67.28,23400.0,59.5313,59.5578,59.5136,59.5225,23400.0
2014-09-23 12:10:00,67.29,67.32,67.28,67.29,32500.0,59.5313,59.5578,59.5225,59.5313,32500.0
2014-09-23 12:15:00,67.29,67.32,67.29,67.31,20600.0,59.5313,59.5578,59.5313,59.549,20600.0
2014-09-23 12:20:00,67.31,67.32,67.25,67.26,11100.0,59.549,59.5578,59.4959,59.5048,11100.0
2014-09-23 12:25:00,67.25,67.25,67.22,67.23,11600.0,59.4959,59.4959,59.4694,59.4782,11600.0
2014-09-23 12:30:00,67.23,67.27,67.23,67.27,6800.0,59.4782,59.5136,59.4782,59.5136,6800.0
2014-09-23 12:35:00,67.27,67.28,67.25,67.26,11800.0,59.5136,59.5225,59.4959,59.5048,11800.0
2014-09-23 12:40:00,67.26,67.29,67.26,67.27,9700.0,59.5048,59.5313,59.5048,59.5136,9700.0
2014-09-23 12:45:00,67.26,67.27,67.19,67.19,8000.0,59.5048,59.5136,59.4428,59.4428,8000.0
2014-09-23 12:50:00,67.2,67.22,67.19,67.22,21500.0,59.4517,59.4694,59.4428,59.4694,21500.0
2014-09-23 12:55:00,67.21,67.21,67.19,67.2,9200.0,59.4605,59.4605,59.4428,59.4517,9200.0
2014-09-23 13:00:00,67.19,67.2,67.16,67.19,44200.0,59.4428,59.4517,59.4163,59.4428,44200.0
2014-09-23 13:05:00,67.18,67.19,67.13,67.14,27300.0,59.434,59.4428,59.3897,59.3986,27300.0
2014-09-23 13:10:00,67.13,67.15,67.11,67.15,38000.0,59.3897,59.4074,59.3721,59.4074,38000.0
2014-09-23 13:15:00,67.14,67.14,67.09,67.12,40000.0,59.3986,59.3986,59.3544,59.3809,40000.0
2014-09-23 13:20:00,67.12,67.17,67.12,67.16,34600.0,59.3809,59.4251,59.3809,59.4163,34600.0
2014-09-23 13:25:00,67.17,67.18,67.15,67.18,11700.0,59.4251,59.434,59.4074,59.434,11700.0
2014-09-23 13:30:00,67.19,67.24,67.17,67.23,10900.0,59.4428,59.4871,59.4251,59.4782,10900.0
2014-09-23 13:35:00,67.24,67.26,67.22,67.25,29700.0,59.4871,59.5048,59.4694,59.4959,29700.0
2014-09-23 13:40:00,67.26,67.26,67.23,67.24,16300.0,59.5048,59.5048,59.4782,59.4871,16300.0
2014-09-23 13:45:00,67.24,67.24,67.19,67.2,8500.0,59.4871,59.4871,59.4428,59.4517,8500.0
2014-09-23 13:50:00,67.2,67.21,67.17,67.18,17200.0,59.4517,59.4605,59.4251,59.434,17200.0
2014-09-23 13:55:00,67.17,67.17,67.09,67.11,72300.0,59.4251,59.4251,59.3544,59.3721,72300.0
2014-09-23 14:00:00,67.11,67.14,67.08,67.12,29300.0,59.3721,59.3986,59.3455,59.3809,29300.0
2014-09-23 14:05:00,67.12,67.13,67.08,67.1,9200.0,59.3809,59.3897,59.3455,59.3632,9200.0
2014-09-23 14:10:00,67.09,67.14,67.09,67.11,26600.0,59.3544,59.3986,59.3544,59.3721,26600.0
2014-09-23 14:15:00,67.1,67.12,67.07,67.07,10400.0,59.3632,59.3809,59.3367,59.3367,10400.0
2014-09-23 14:20:00,67.07,67.08,67.0,67.02,34700.0,59.3367,59.3455,59.2747,59.2924,34700.0
2014-09-23 14:25:00,67.02,67.08,67.02,67.07,66300.0,59.2924,59.3455,59.2924,59.3367,66300.0
2014-09-23 14:30:00,67.07,67.1,67.06,67.06,40000.0,59.3367,59.3632,59.3278,59.3278,40000.0
2014-09-23 14:35:00,67.06,67.07,67.04,67.05,12800.0,59.3278,59.3367,59.3101,59.319,12800.0
2014-09-23 14:40:00,67.05,67.05,66.98,66.99,100900.0,59.319,59.319,59.257,59.2659,100900.0
2014-09-23 14:45:00,67.0,67.04,67.0,67.02,107200.0,59.2747,59.3101,59.2747,59.2924,107200.0
2014-09-23 14:50:00,67.01,67.08,67.01,67.06,409200.0,59.2836,59.3455,59.2836,59.3278,409200.0
2014-09-23 14:55:00,67.05,67.11,67.04,67.09,85100.0,59.319,59.3721,59.3101,59.3544,85100.0
2014-09-23 15:00:00,67.09,67.14,67.08,67.09,97800.0,59.3544,59.3986,59.3455,59.3544,97800.0
2014-09-23 15:05:00,67.09,67.09,67.04,67.06,46600.0,59.3544,59.3544,59.3101,59.3278,46600.0
2014-09-23 15:10:00,67.05,67.09,67.05,67.09,33700.0,59.319,59.3544,59.319,59.3544,33700.0
2014-09-23 15:15:00,67.08,67.09,67.06,67.06,30000.0,59.3455,59.3544,59.3278,59.3278,30000.0
2014-09-23 15:20:00,67.06,67.09,67.05,67.09,16200.0,59.3278,59.3544,59.319,59.3544,16200.0
2014-09-23 15:25:00,67.09,67.14,67.08,67.12,51700.0,59.3544,59.3986,59.3455,59.3809,51700.0
2014-09-23 15:30:00,67.13,67.16,67.11,67.15,59900.0,59.3897,59.4163,59.3721,59.4074,59900.0
2014-09-23 15:35:00,67.15,67.2,67.15,67.2,38500.0,59.4074,59.4517,59.4074,59.4517,38500.0
2014-09-23 15:40:00,67.2,67.2,67.16,67.17,46400.0,59.4517,59.4517,59.4163,59.4251,46400.0
2014-09-23 15:45:00,67.17,67.17,67.12,67.13,75300.0,59.4251,59.4251,59.3809,59.3897,75300.0
2014-09-23 15:50:00,67.14,67.14,67.04,67.07,117000.0,59.3986,59.3986,59.3101,59.3367,117000.0
2014-09-23 15:55:00,67.08,67.08,66.98,66.98,249000.0,59.3455,59.3455,59.257,59.257,249000.0
2014-09-24 09:30:00,67.07,67.21,67.02,67.19,46100.0,59.3367,59.4605,59.2924,59.4428,46100.0
2014-09-24 09:35:00,67.19,67.26,67.19,67.21,122600.0,59.4428,59.5048,59.4428,59.4605,122600.0
2014-09-24 09:40:00,67.22,67.22,67.09,67.1,136900.0,59.4694,59.4694,59.3544,59.3632,136900.0
2014-09-24 09:45:00,67.09,67.09,66.96,66.97,885900.0,59.3544,59.3544,59.2393,59.2482,885900.0
2014-09-24 09:50:00,66.97,67.08,66.97,67.07,75600.0,59.2482,59.3455,59.2482,59.3367,75600.0
2014-09-24 09:55:00,67.06,67.06,66.98,67.01,135200.0,59.3278,59.3278,59.257,59.2836,135200.0
2014-09-24 10:00:00,67.0,67.07,66.93,67.05,191100.0,59.2747,59.3367,59.2128,59.319,191100.0
2014-09-24 10:05:00,67.05,67.1,66.98,67.0,36400.0,59.319,59.3632,59.257,59.2747,36400.0
2014-09-24 10:10:00,66.99,66.99,66.9,66.97,30300.0,59.2659,59.2659,59.1863,59.2482,30300.0
2014-09-24 10:15:00,66.96,66.96,66.89,66.9,51800.0,59.2393,59.2393,59.1774,59.1863,51800.0
2014-09-24 10:20:00,66.89,66.94,66.84,66.92,37500.0,59.1774,59.2217,59.1332,59.204,37500.0
2014-09-24 10:25:00,66.92,66.99,66.91,66.96,37900.0,59.204,59.2659,59.1951,59.2393,37900.0
2014-09-24 10:30:00,66.96,67.02,66.95,67.02,39700.0,59.2393,59.2924,59.2305,59.2924,39700.0
2014-09-24 10:35:00,67.01,67.05,66.96,67.03,53000.0,59.2836,59.319,59.2393,59.3013,53000.0
2014-09-24 10:40:00,67.04,67.06,67.03,67.05,45300.0,59.3101,59.3278,59.3013,59.319,45300.0
2014-09-24 10:45:00,67.04,67.06,67.03,67.06,38300.0,59.3101,59.3278,59.3013,59.3278,38300.0
2014-09-24 10:50:00,67.06,67.08,67.04,67.04,12600.0,59.3278,59.3455,59.3101,59.3101,12600.0
2014-09-24 10:55:00,67.04,67.04,67.0,67.04,6000.0,59.3101,59.3101,59.2747,59.3101,6000.0
2014-09-24 11:00:00,67.06,67.14,67.05,67.13,33100.0,59.3278,59.3986,59.319,59.3897,33100.0
2014-09-24 11:05:00,67.14,67.2,67.11,67.2,95600.0,59.3986,59.4517,59.3721,59.4517,95600.0
2014-09-24 11:10:00,67.21,67.23,67.2,67.23,103600.0,59.4605,59.4782,59.4517,59.4782,103600.0
2014-09-24 11:15:00,67.23,67.24,67.21,67.22,75800.0,59.4782,59.4871,59.4605,59.4694,75800.0
2014-09-24 11:20:00,67.22,67.31,67.22,67.3,18100.0,59.4694,59.549,59.4694,59.5401,18100.0
2014-09-24 11:25:00,67.3,67.39,67.3,67.38,115500.0,59.5401,59.6198,59.5401,59.6109,115500.0
2014-09-24 11:30:00,67.38,67.41,67.37,67.39,38000.0,59.6109,59.6375,59.6021,59.6198,38000.0
2014-09-24 11:35:00,67.39,67.42,67.39,67.41,63400.0,59.6198,59.6463,59.6198,59.6375,63400.0
2014-09-24 11:40:00,67.4,67.4,67.36,67.38,16800.0,59.6286,59.6286,59.5932,59.6109,16800.0
2014-09-24 11:45:00,67.37,67.37,67.32,67.32,9300.0,59.6021,59.6021,59.5578,59.5578,9300.0
2014-09-24 11:50:00,67.32,67.33,67.31,67.33,11800.0,59.5578,59.5667,59.549,59.5667,11800.0
2014-09-24 11:55:00,67.34,67.35,67.33,67.34,10800.0,59.5755,59.5844,59.5667,59.5755,10800.0
2014-09-24 12:00:00,67.34,67.35,67.33,67.35,4700.0,59.5755,59.5844,59.5667,59.5844,4700.0
2014-09-24 12:05:00,67.34,67.34,67.29,67.29,12000.0,59.5755,59.5755,59.5313,59.5313,12000.0
2014-09-24 12:10:00,67.29,67.3,67.28,67.3,4900.0,59.5313,59.5401,59.5225,59.5401,4900.0
2014-09-24 12:15:00,67.3,67.31,67.25,67.25,6900.0,59.5401,59.549,59.4959,59.4959,6900.0
2014-09-24 12:20:00,67.26,67.27,67.24,67.27,27700.0,59.5048,59.5136,59.4871,59.5136,27700.0
2014-09-24 12:25:00,67.28,67.28,67.26,67.28,14400.0,59.5225,59.5225,59.5048,59.5225,14400.0
2014-09-24 12:30:00,67.28,67.28,67.26,67.26,5400.0,59.5225,59.5225,59.5048,59.5048,5400.0
2014-09-24 12:35:00,67.26,67.28,67.26,67.28,14800.0,59.5048,59.5225,59.5048,59.5225,14800.0
2014-09-24 12:40:00,67.28,67.29,67.27,67.29,4600.0,59.5225,59.5313,59.5136,59.5313,4600.0
2014-09-24 12:45:00,67.28,67.28,67.26,67.26,5000.0,59.5225,59.5225,59.5048,59.5048,5000.0
2014-09-24 12:50:00,67.25,67.25,67.23,67.23,12500.0,59.4959,59.4959,59.4782,59.4782,12500.0
2014-09-24 12:55:00,67.24,67.27,67.24,67.27,4900.0,59.4871,59.5136,59.4871,59.5136,4900.0
2014-09-24 13:00:00,67.27,67.31,67.27,67.31,16100.0,59.5136,59.549,59.5136,59.549,16100.0
2014-09-24 13:05:00,67.31,67.31,67.29,67.3,5400.0,59.549,59.549,59.5313,59.5401,5400.0
2014-09-24 13:10:00,67.3,67.32,67.29,67.32,3900.0,59.5401,59.5578,59.5313,59.5578,3900.0
2014-09-24 13:15:00,67.31,67.34,67.31,67.33,18900.0,59.549,59.5755,59.549,59.5667,18900.0
2014-09-24 13:20:00,67.32,67.35,67.31,67.33,10400.0,59.5578,59.5844,59.549,59.5667,10400.0
2014-09-24 13:25:00,67.33,67.35,67.32,67.35,19300.0,59.5667,59.5844,59.5578,59.5844,19300.0
2014-09-24 13:30:00,67.35,67.4,67.35,67.39,58200.0,59.5844,59.6286,59.5844,59.6198,58200.0
2014-09-24 13:35:00,67.39,67.44,67.39,67.44,21300.0,59.6198,59.664,59.6198,59.664,21300.0
2014-09-24 13:40:00,67.45,67.47,67.44,67.47,36500.0,59.6729,59.6905,59.664,59.6905,36500.0
2014-09-24 13:45:00,67.47,67.48,67.44,67.46,22000.0,59.6905,59.6994,59.664,59.6817,22000.0
2014-09-24 13:50:00,67.46,67.51,67.46,67.49,8800.0,59.6817,59.7259,59.6817,59.7082,8800.0
2014-09-24 13:55:00,67.49,67.5,67.46,67.47,8500.0,59.7082,59.7171,59.6817,59.6905,8500.0
2014-09-24 14:00:00,67.47,67.48,67.46,67.47,10400.0,59.6905,59.6994,59.6817,59.6905,10400.0
2014-09-24 14:05:00,67.47,67.49,67.47,67.48,19700.0,59.6905,59.7082,59.6905,59.6994,19700.0
2014-09-24 14:10:00,67.48,67.48,67.45,67.47,121400.0,59.6994,59.6994,59.6729,59.6905,121400.0
2014-09-24 14:15:00,67.47,67.49,67.46,67.49,22800.0,59.6905,59.7082,59.6817,59.7082,22800.0
2014-09-24 14:20:00,67.49,67.5,67.48,67.49,14300.0,59.7082,59.7171,59.6994,59.7082,14300.0
2014-09-24 14:25:00,67.49,67.61,67.49,67.58,43300.0,59.7082,59.8144,59.7082,59.7879,43300.0
2014-09-24 14:30:00,67.58,67.59,67.57,67.58,27900.0,59.7879,59.7967,59.779,59.7879,27900.0
2014-09-24 14:35:00,67.59,67.59,67.56,67.59,80200.0,59.7967,59.7967,59.7702,59.7967,80200.0
2014-09-24 14:40:00,67.6,67.62,67.59,67.6,62000.0,59.8056,59.8232,59.7967,59.8056,62000.0
2014-09-24 14:45:00,67.61,67.65,67.6,67.63,38900.0,59.8144,59.8498,59.8056,59.8321,38900.0
2014-09-24 14:50:00,67.64,67.67,67.62,67.66,48100.0,59.8409,59.8675,59.8232,59.8586,48100.0
2014-09-24 14:55:00,67.66,67.67,67.63,67.65,136300.0,59.8586,59.8675,59.8321,59.8498,136300.0
2014-09-24 15:00:00,67.65,67.68,67.63,67.67,36200.0,59.8498,59.8763,59.8321,59.8675,36200.0
2014-09-24 15:05:00,67.68,67.69,67.66,67.68,107900.0,59.8763,59.8852,59.8586,59.8763,107900.0
2014-09-24 15:10:00,67.68,67.7,67.67,67.67,30700.0,59.8763,59.894,59.8675,59.8675,30700.0
2014-09-24 15:15:00,67.67,67.7,67.67,67.7,54800.0,59.8675,59.894,59.8675,59.894,54800.0
2014-09-24 15:20:00,67.7,67.73,67.69,67.7,62600.0,59.894,59.9206,59.8852,59.894,62600.0
2014-09-24 15:25:00,67.7,67.71,67.7,67.7,28900.0,59.894,59.9029,59.894,59.894,28900.0
2014-09-24 15:30:00,67.69,67.71,67.68,67.69,38300.0,59.8852,59.9029,59.8763,59.8852,38300.0
2014-09-24 15:35:00,67.7,67.73,67.69,67.71,41700.0,59.894,59.9206,59.8852,59.9029,41700.0
2014-09-24 15:40:00,67.72,67.73,67.71,67.72,57100.0,59.9117,59.9206,59.9029,59.9117,57100.0
2014-09-24 15:45:00,67.71,67.73,67.69,67.72,69700.0,59.9029,59.9206,59.8852,59.9117,69700.0
2014-09-24 15:50:00,67.72,67.74,67.7,67.71,82800.0,59.9117,59.9294,59.894,59.9029,82800.0
2014-09-24 15:55:00,67.7,67.72,67.67,67.7,159900.0,59.894,59.9117,59.8675,59.894,159900.0
2014-09-25 09:30:00,67.54,67.57,67.41,67.55,72300.0,59.7525,59.779,59.6375,59.7613,72300.0
2014-09-25 09:35:00,67.55,67.61,67.53,67.55,69800.0,59.7613,59.8144,59.7436,59.7613,69800.0
2014-09-25 09:40:00,67.53,67.53,67.4,67.42,54300.0,59.7436,59.7436,59.6286,59.6463,54300.0
2014-09-25 09:45:00,67.41,67.5,67.35,67.38,413100.0,59.6375,59.7171,59.5844,59.6109,413100.0
2014-09-25 09:50:00,67.37,67.39,67.29,67.33,319100.0,59.6021,59.6198,59.5313,59.5667,319100.0
2014-09-25 09:55:00,67.34,67.35,67.23,67.24,53500.0,59.5755,59.5844,59.4782,59.4871,53500.0
2014-09-25 10:00:00,67.24,67.28,67.18,67.2,69400.0,59.4871,59.5225,59.434,59.4517,69400.0
2014-09-25 10:05:00,67.2,67.25,67.2,67.22,104800.0,59.4517,59.4959,59.4517,59.4694,104800.0
2014-09-25 10:10:00,67.21,67.21,67.06,67.11,45700.0,59.4605,59.4605,59.3278,59.3721,45700.0
2014-09-25 10:15:00,67.1,67.1,67.04,67.07,52500.0,59.3632,59.3632,59.3101,59.3367,52500.0
2014-09-25 10:20:00,67.07,67.07,66.89,66.95,81800.0,59.3367,59.3367,59.1774,59.2305,81800.0
2014-09-25 10:25:00,66.96,67.07,66.96,67.04,50100.0,59.2393,59.3367,59.2393,59.3101,50100.0
2014-09-25 10:30:00,67.04,67.04,66.9,66.98,40100.0,59.3101,59.3101,59.1863,59.257,40100.0
2014-09-25 10:35:00,66.99,67.02,66.96,66.97,82000.0,59.2659,59.2924,59.2393,59.2482,82000.0
2014-09-25 10:40:00,66.96,66.96,66.84,66.88,47900.0,59.2393,59.2393,59.1332,59.1686,47900.0
2014-09-25 10:45:00,66.84,66.89,66.79,66.89,43200.0,59.1332,59.1774,59.089,59.1774,43200.0
2014-09-25 10:50:00,66.89,66.95,66.87,66.88,25600.0,59.1774,59.2305,59.1597,59.1686,25600.0
2014-09-25 10:55:00,66.87,66.97,66.84,66.97,36500.0,59.1597,59.2482,59.1332,59.2482,36500.0
2014-09-25 11:00:00,66.96,66.96,66.89,66.92,32200.0,59.2393,59.2393,59.1774,59.204,32200.0
2014-09-25 11:05:00,66.92,66.97,66.85,66.97,48200.0,59.204,59.2482,59.142,59.2482,48200.0
2014-09-25 11:10:00,66.95,66.95,66.86,66.89,21300.0,59.2305,59.2305,59.1509,59.1774,21300.0
2014-09-25 11:15:00,66.89,66.92,66.85,66.86,34900.0,59.1774,59.204,59.142,59.1509,34900.0
2014-09-25 11:20:00,66.85,66.91,66.82,66.9,55900.0,59.142,59.1951,59.1155,59.1863,55900.0
2014-09-25 11:25:00,66.9,66.96,66.89,66.96,83300.0,59.1863,59.2393,59.1774,59.2393,83300.0
2014-09-25 11:30:00,66.97,66.97,66.86,66.9,33800.0,59.2482,59.2482,59.1509,59.1863,33800.0
2014-09-25 11:35:00,66.91,66.97,66.91,66.95,38500.0,59.1951,59.2482,59.1951,59.2305,38500.0
2014-09-25 11:40:00,66.95,66.96,66.89,66.9,41900.0,59.2305,59.2393,59.1774,59.1863,41900.0
2014-09-25 11:45:00,66.9,66.92,66.85,66.85,45300.0,59.1863,59.204,59.142,59.142,45300.0
2014-09-25 11:50:00,66.84,66.9,66.84,66.86,28900.0,59.1332,59.1863,59.1332,59.1509,28900.0
2014-09-25 11:55:00,66.88,66.89,66.82,66.84,46800.0,59.1686,59.1774,59.1155,59.1332,46800.0
2014-09-25 12:00:00,66.83,66.88,66.83,66.87,17200.0,59.1243,59.1686,59.1243,59.1597,17200.0
2014-09-25 12:05:00,66.88,66.92,66.84,66.86,25800.0,59.1686,59.204,59.1332,59.1509,25800.0
2014-09-25 12:10:00,66.87,66.88,66.86,66.88,51300.0,59.1597,59.1686,59.1509,59.1686,51300.0
2014-09-25 12:15:00,66.87,66.87,66.81,66.83,25000.0,59.1597,59.1597,59.1066,59.1243,25000.0
2014-09-25 12:20:00,66.82,66.83,66.76,66.83,32900.0,59.1155,59.1243,59.0624,59.1243,32900.0
2014-09-25 12:25:00,66.82,66.82,66.72,66.73,56500.0,59.1155,59.1155,59.027,59.0359,56500.0
2014-09-25 12:30:00,66.73,66.78,66.71,66.76,101700.0,59.0359,59.0801,59.0182,59.0624,101700.0
2014-09-25 12:35:00,66.75,66.8,66.74,66.79,14000.0,59.0536,59.0978,59.0447,59.089,14000.0
2014-09-25 12:40:00,66.79,66.79,66.75,66.78,12200.0,59.089,59.089,59.0536,59.0801,12200.0
2014-09-25 12:45:00,66.77,66.78,66.73,66.76,14600.0,59.0713,59.0801,59.0359,59.0624,14600.0
2014-09-25 12:50:00,66.77,66.78,66.74,66.77,35400.0,59.0713,59.0801,59.0447,59.0713,35400.0
2014-09-25 12:55:00,66.77,66.78,66.76,66.77,9400.0,59.0713,59.0801,59.0624,59.0713,9400.0
2014-09-25 13:00:00,66.76,66.8,66.74,66.74,9300.0,59.0624,59.0978,59.0447,59.0447,9300.0
2014-09-25 13:05:00,66.73,66.82,66.73,66.79,85400.0,59.0359,59.1155,59.0359,59.089,85400.0
2014-09-25 13:10:00,66.79,66.85,66.79,66.84,13500.0,59.089,59.142,59.089,59.1332,13500.0
2014-09-25 13:15:00,66.83,66.9,66.83,66.89,17600.0,59.1243,59.1863,59.1243,59.1774,17600.0
2014-09-25 13:20:00,66.89,66.89,66.83,66.83,18000.0,59.1774,59.1774,59.1243,59.1243,18000.0
2014-09-25 13:25:00,66.84,66.86,66.82,66.85,16700.0,59.1332,59.1509,59.1155,59.142,16700.0
2014-09-25 13:30:00,66.85,66.85,66.82,66.83,14500.0,59.142,59.142,59.1155,59.1243,14500.0
2014-09-25 13:35:00,66.82,66.83,66.79,66.8,24400.0,59.1155,59.1243,59.089,59.0978,24400.0
2014-09-25 13:40:00,66.79,66.82,66.77,66.81,94300.0,59.089,59.1155,59.0713,59.1066,94300.0
2014-09-25 13:45:00,66.81,66.81,66.75,66.77,23900.0,59.1066,59.1066,59.0536,59.0713,23900.0
2014-09-25 13:50:00,66.77,66.78,66.68,66.68,26500.0,59.0713,59.0801,58.9916,58.9916,26500.0
2014-09-25 13:55:00,66.69,66.76,66.69,66.74,30400.0,59.0005,59.0624,59.0005,59.0447,30400.0
2014-09-25 14:00:00,66.73,66.73,66.69,66.72,24500.0,59.0359,59.0359,59.0005,59.027,24500.0
2014-09-25 14:05:00,66.73,66.77,66.73,66.74,40900.0,59.0359,59.0713,59.0359,59.0447,40900.0
2014-09-25 14:10:00,66.73,66.76,66.73,66.76,12400.0,59.0359,59.0624,59.0359,59.0624,12400.0
2014-09-25 14:15:00,66.77,66.78,66.72,66.78,20400.0,59.0713,59.0801,59.027,59.0801,20400.0
2014-09-25 14:20:00,66.78,66.78,66.75,66.77,34300.0,59.0801,59.0801,59.0536,59.0713,34300.0
2014-09-25 14:25:00,66.77,66.8,66.76,66.79,7400.0,59.0713,59.0978,59.0624,59.089,7400.0
2014-09-25 14:30:00,66.78,66.8,66.78,66.79,14700.0,59.0801,59.0978,59.0801,59.089,14700.0
2014-09-25 14:35:00,66.8,66.83,66.79,66.82,29000.0,59.0978,59.1243,59.089,59.1155,29000.0
2014-09-25 14:40:00,66.82,66.82,66.8,66.8,17300.0,59.1155,59.1155,59.0978,59.0978,17300.0
2014-09-25 14:45:00,66.8,66.89,66.8,66.89,150100.0,59.0978,59.1774,59.0978,59.1774,150100.0
2014-09-25 14:50:00,66.89,66.9,66.83,66.86,39900.0,59.1774,59.1863,59.1243,59.1509,39900.0
2014-09-25 14:55:00,66.86,66.87,66.82,66.83,42100.0,59.1509,59.1597,59.1155,59.1243,42100.0
2014-09-25 15:00:00,66.83,66.85,66.77,66.81,41500.0,59.1243,59.142,59.0713,59.1066,41500.0
2014-09-25 15:05:00,66.81,66.82,66.8,66.81,34500.0,59.1066,59.1155,59.0978,59.1066,34500.0
2014-09-25 15:10:00,66.81,66.81,66.78,66.79,23200.0,59.1066,59.1066,59.0801,59.089,23200.0
2014-09-25 15:15:00,66.78,66.84,66.78,66.79,35000.0,59.0801,59.1332,59.0801,59.089,35000.0
2014-09-25 15:20:00,66.79,66.79,66.73,66.75,58200.0,59.089,59.089,59.0359,59.0536,58200.0
2014-09-25 15:25:00,66.74,66.77,66.7,66.75,133400.0,59.0447,59.0713,59.0093,59.0536,133400.0
2014-09-25 15:30:00,66.75,66.8,66.74,66.8,21100.0,59.0536,59.0978,59.0447,59.0978,21100.0
2014-09-25 15:35:00,66.8,66.89,66.8,66.89,18000.0,59.0978,59.1774,59.0978,59.1774,18000.0
2014-09-25 15:40:00,66.89,66.94,66.87,66.92,81800.0,59.1774,59.2217,59.1597,59.204,81800.0
2014-09-25 15:45:00,66.91,66.91,66.84,66.91,127700.0,59.1951,59.1951,59.1332,59.1951,127700.0
2014-09-25 15:50:00,66.9,66.91,66.82,66.83,177000.0,59.1863,59.1951,59.1155,59.1243,177000.0
2014-09-25 15:55:00,66.82,66.83,66.72,66.72,182900.0,59.1155,59.1243,59.027,59.027,182900.0
2014-09-26 09:30:00,67.03,67.16,66.94,67.09,114100.0,59.3013,59.4163,59.2217,59.3544,114100.0
2014-09-26 09:35:00,67.09,67.15,67.05,67.05,62900.0,59.3544,59.4074,59.319,59.319,62900.0
2014-09-26 09:40:00,67.05,67.16,67.05,67.07,46300.0,59.319,59.4163,59.319,59.3367,46300.0
2014-09-26 09:45:00,67.08,67.08,66.99,67.05,50600.0,59.3455,59.3455,59.2659,59.319,50600.0
2014-09-26 09:50:00,67.05,67.13,67.05,67.07,28000.0,59.319,59.3897,59.319,59.3367,28000.0
2014-09-26 09:55:00,67.07,67.08,66.95,67.06,124500.0,59.3367,59.3455,59.2305,59.3278,124500.0
2014-09-26 10:00:00,67.07,67.26,67.07,67.25,44600.0,59.3367,59.5048,59.3367,59.4959,44600.0
2014-09-26 10:05:00,67.25,67.25,67.16,67.18,99900.0,59.4959,59.4959,59.4163,59.434,99900.0
2014-09-26 10:10:00,67.19,67.19,67.06,67.06,58300.0,59.4428,59.4428,59.3278,59.3278,58300.0
2014-09-26 10:15:00,67.06,67.09,67.03,67.07,43900.0,59.3278,59.3544,59.3013,59.3367,43900.0
2014-09-26 10:20:00,67.08,67.13,67.08,67.13,20500.0,59.3455,59.3897,59.3455,59.3897,20500.0
2014-09-26 10:25:00,67.12,67.17,67.05,67.05,29900.0,59.3809,59.4251,59.319,59.319,29900.0
2014-09-26 10:30:00,67.06,67.11,67.0,67.11,52500.0,59.3278,59.3721,59.2747,59.3721,52500.0
2014-09-26 10:35:00,67.1,67.11,67.04,67.04,15900.0,59.3632,59.3721,59.3101,59.3101,15900.0
2014-09-26 10:40:00,67.03,67.08,67.02,67.08,26200.0,59.3013,59.3455,59.2924,59.3455,26200.0
2014-09-26 10:45:00,67.09,67.09,67.01,67.04,31600.0,59.3544,59.3544,59.2836,59.3101,31600.0
2014-09-26 10:50:00,67.03,67.05,66.99,67.01,21200.0,59.3013,59.319,59.2659,59.2836,21200.0
2014-09-26 10:55:00,67.0,67.1,67.0,67.1,23200.0,59.2747,59.3632,59.2747,59.3632,23200.0
2014-09-26 11:00:00,67.11,67.16,67.11,67.12,35500.0,59.3721,59.4163,59.3721,59.3809,35500.0
2014-09-26 11:05:00,67.13,67.13,67.09,67.12,21200.0,59.3897,59.3897,59.3544,59.3809,21200.0
2014-09-26 11:10:00,67.13,67.14,67.08,67.11,18100.0,59.3897,59.3986,59.3455,59.3721,18100.0
2014-09-26 11:15:00,67.12,67.13,67.07,67.07,10800.0,59.3809,59.3897,59.3367,59.3367,10800.0
2014-09-26 11:20:00,67.07,67.09,67.03,67.06,31500.0,59.3367,59.3544,59.3013,59.3278,31500.0
2014-09-26 11:25:00,67.07,67.08,67.03,67.04,11500.0,59.3367,59.3455,59.3013,59.3101,11500.0
2014-09-26 11:30:00,67.05,67.05,67.0,67.0,16200.0,59.319,59.319,59.2747,59.2747,16200.0
2014-09-26 11:35:00,67.0,67.02,66.95,67.01,68400.0,59.2747,59.2924,59.2305,59.2836,68400.0
2014-09-26 11:40:00,67.01,67.01,66.99,67.01,10700.0,59.2836,59.2836,59.2659,59.2836,10700.0
2014-09-26 11:45:00,67.01,67.02,66.99,67.02,24800.0,59.2836,59.2924,59.2659,59.2924,24800.0
2014-09-26 11:50:00,67.02,67.03,67.01,67.02,17000.0,59.2924,59.3013,59.2836,59.2924,17000.0
2014-09-26 11:55:00,67.02,67.04,67.02,67.03,5300.0,59.2924,59.3101,59.2924,59.3013,5300.0
2014-09-26 12:00:00,67.03,67.07,67.03,67.07,9400.0,59.3013,59.3367,59.3013,59.3367,9400.0
2014-09-26 12:05:00,67.07,67.07,67.05,67.06,6500.0,59.3367,59.3367,59.319,59.3278,6500.0
2014-09-26 12:10:00,67.05,67.06,67.03,67.04,8200.0,59.319,59.3278,59.3013,59.3101,8200.0
2014-09-26 12:15:00,67.04,67.08,67.03,67.07,8100.0,59.3101,59.3455,59.3013,59.3367,8100.0
2014-09-26 12:20:00,67.08,67.09,67.07,67.07,27800.0,59.3455,59.3544,59.3367,59.3367,27800.0
2014-09-26 12:25:00,67.07,67.07,67.05,67.07,10000.0,59.3367,59.3367,59.319,59.3367,10000.0
2014-09-26 12:30:00,67.07,67.09,67.06,67.06,15700.0,59.3367,59.3544,59.3278,59.3278,15700.0
2014-09-26 12:35:00,67.06,67.07,67.05,67.06,9900.0,59.3278,59.3367,59.319,59.3278,9900.0
2014-09-26 12:40:00,67.06,67.07,67.04,67.04,2600.0,59.3278,59.3367,59.3101,59.3101,2600.0
2014-09-26 12:45:00,67.04,67.05,67.04,67.04,6800.0,59.3101,59.319,59.3101,59.3101,6800.0
2014-09-26 12:50:00,67.04,67.06,67.04,67.06,15600.0,59.3101,59.3278,59.3101,59.3278,15600.0
2014-09-26 12:55:00,67.07,67.07,67.03,67.06,12200.0,59.3367,59.3367,59.3013,59.3278,12200.0
2014-09-26 13:00:00,67.06,67.09,67.06,67.09,13800.0,59.3278,59.3544,59.3278,59.3544,13800.0
2014-09-26 13:05:00,67.08,67.09,67.06,67.08,7600.0,59.3455,59.3544,59.3278,59.3455,7600.0
2014-09-26 13:10:00,67.09,67.1,67.08,67.1,7500.0,59.3544,59.3632,59.3455,59.3632,7500.0
2014-09-26 13:15:00,67.1,67.12,67.1,67.12,36300.0,59.3632,59.3809,59.3632,59.3809,36300.0
2014-09-26 13:20:00,67.12,67.16,67.12,67.14,63800.0,59.3809,59.4163,59.3809,59.3986,63800.0
2014-09-26 13:25:00,67.14,67.14,67.1,67.11,23600.0,59.3986,59.3986,59.3632,59.3721,23600.0
2014-09-26 13:30:00,67.12,67.12,67.09,67.11,7900.0,59.3809,59.3809,59.3544,59.3721,7900.0
2014-09-26 13:35:00,67.1,67.1,67.08,67.09,4100.0,59.3632,59.3632,59.3455,59.3544,4100.0
2014-09-26 13:40:00,67.09,67.1,67.08,67.08,4900.0,59.3544,59.3632,59.3455,59.3455,4900.0
2014-09-26 13:45:00,67.09,67.11,67.09,67.11,9900.0,59.3544,59.3721,59.3544,59.3721,9900.0
2014-09-26 13:50:00,67.1,67.14,67.1,67.14,8400.0,59.3632,59.3986,59.3632,59.3986,8400.0
2014-09-26 13:55:00,67.14,67.18,67.13,67.17,27900.0,59.3986,59.434,59.3897,59.4251,27900.0
2014-09-26 14:00:00,67.17,67.22,67.17,67.22,28000.0,59.4251,59.4694,59.4251,59.4694,28000.0
2014-09-26 14:05:00,67.23,67.31,67.22,67.31,34300.0,59.4782,59.549,59.4694,59.549,34300.0
2014-09-26 14:10:00,67.31,67.32,67.29,67.29,31700.0,59.549,59.5578,59.5313,59.5313,31700.0
2014-09-26 14:15:00,67.29,67.43,67.28,67.43,39700.0,59.5313,59.6552,59.5225,59.6552,39700.0
2014-09-26 14:20:00,67.44,67.45,67.41,67.42,16800.0,59.664,59.6729,59.6375,59.6463,16800.0
2014-09-26 14:25:00,67.43,67.45,67.43,67.44,25700.0,59.6552,59.6729,59.6552,59.664,25700.0
2014-09-26 14:30:00,67.44,67.45,67.42,67.43,21000.0,59.664,59.6729,59.6463,59.6552,21000.0
2014-09-26 14:35:00,67.43,67.52,67.43,67.51,25800.0,59.6552,59.7348,59.6552,59.7259,25800.0
2014-09-26 14:40:00,67.52,67.52,67.49,67.5,17100.0,59.7348,59.7348,59.7082,59.7171,17100.0
2014-09-26 14:45:00,67.5,67.56,67.49,67.54,16200.0,59.7171,59.7702,59.7082,59.7525,16200.0
2014-09-26 14:50:00,67.54,67.54,67.47,67.47,29300.0,59.7525,59.7525,59.6905,59.6905,29300.0
2014-09-26 14:55:00,67.46,67.48,67.44,67.48,13300.0,59.6817,59.6994,59.664,59.6994,13300.0
2014-09-26 15:00:00,67.48,67.48,67.45,67.47,9900.0,59.6994,59.6994,59.6729,59.6905,9900.0
2014-09-26 15:05:00,67.48,67.52,67.48,67.51,17000.0,59.6994,59.7348,59.6994,59.7259,17000.0
2014-09-26 15:10:00,67.51,67.52,67.49,67.5,11900.0,59.7259,59.7348,59.7082,59.7171,11900.0
2014-09-26 15:15:00,67.49,67.49,67.43,67.43,20300.0,59.7082,59.7082,59.6552,59.6552,20300.0
2014-09-26 15:20:00,67.42,67.46,67.42,67.43,16800.0,59.6463,59.6817,59.6463,59.6552,16800.0
2014-09-26 15:25:00,67.43,67.45,67.42,67.44,14800.0,59.6552,59.6729,59.6463,59.664,14800.0
2014-09-26 15:30:00,67.45,67.46,67.38,67.39,29000.0,59.6729,59.6817,59.6109,59.6198,29000.0
2014-09-26 15:35:00,67.4,67.4,67.38,67.39,17300.0,59.6286,59.6286,59.6109,59.6198,17300.0
2014-09-26 15:40:00,67.39,67.41,67.38,67.38,61400.0,59.6198,59.6375,59.6109,59.6109,61400.0
2014-09-26 15:45:00,67.39,67.4,67.37,67.38,57000.0,59.6198,59.6286,59.6021,59.6109,57000.0
2014-09-26 15:50:00,67.39,67.45,67.39,67.43,128700.0,59.6198,59.6729,59.6198,59.6552,128700.0
2014-09-26 15:55:00,67.43,67.46,67.4,67.41,147100.0,59.6552,59.6817,59.6286,59.6375,147100.0
2014-09-29 09:30:00,66.84,66.96,66.77,66.89,112300.0,59.1332,59.2393,59.0713,59.1774,112300.0
2014-09-29 09:35:00,66.89,66.99,66.89,66.95,151100.0,59.1774,59.2659,59.1774,59.2305,151100.0
2014-09-29 09:40:00,66.95,66.99,66.92,66.99,193100.0,59.2305,59.2659,59.204,59.2659,193100.0
2014-09-29 09:45:00,66.99,67.08,66.99,67.0,49200.0,59.2659,59.3455,59.2659,59.2747,49200.0
2014-09-29 09:50:00,67.0,67.02,66.97,67.02,40200.0,59.2747,59.2924,59.2482,59.2924,40200.0
2014-09-29 09:55:00,67.01,67.12,66.97,67.1,77700.0,59.2836,59.3809,59.2482,59.3632,77700.0
2014-09-29 10:00:00,67.09,67.1,67.01,67.1,75000.0,59.3544,59.3632,59.2836,59.3632,75000.0
2014-09-29 10:05:00,67.1,67.13,67.08,67.09,50600.0,59.3632,59.3897,59.3455,59.3544,50600.0
2014-09-29 10:10:00,67.08,67.16,67.08,67.12,22600.0,59.3455,59.4163,59.3455,59.3809,22600.0
2014-09-29 10:15:00,67.14,67.23,67.14,67.23,50200.0,59.3986,59.4782,59.3986,59.4782,50200.0
2014-09-29 10:20:00,67.24,67.28,67.22,67.22,51200.0,59.4871,59.5225,59.4694,59.4694,51200.0
2014-09-29 10:25:00,67.22,67.23,67.17,67.17,38500.0,59.4694,59.4782,59.4251,59.4251,38500.0
2014-09-29 10:30:00,67.17,67.2,67.14,67.2,32800.0,59.4251,59.4517,59.3986,59.4517,32800.0
2014-09-29 10:35:00,67.2,67.2,67.17,67.17,103400.0,59.4517,59.4517,59.4251,59.4251,103400.0
2014-09-29 10:40:00,67.18,67.28,67.18,67.26,31000.0,59.434,59.5225,59.434,59.5048,31000.0
2014-09-29 10:45:00,67.26,67.28,67.18,67.2,86400.0,59.5048,59.5225,59.434,59.4517,86400.0
2014-09-29 10:50:00,67.21,67.22,67.19,67.19,50300.0,59.4605,59.4694,59.4428,59.4428,50300.0
2014-09-29 10:55:00,67.19,67.2,67.16,67.17,208400.0,59.4428,59.4517,59.4163,59.4251,208400.0
2014-09-29 11:00:00,67.17,67.19,67.14,67.17,57500.0,59.4251,59.4428,59.3986,59.4251,57500.0
2014-09-29 11:05:00,67.17,67.22,67.17,67.19,180100.0,59.4251,59.4694,59.4251,59.4428,180100.0
2014-09-29 11:10:00,67.18,67.3,67.18,67.3,59800.0,59.434,59.5401,59.434,59.5401,59800.0
2014-09-29 11:15:00,67.3,67.34,67.3,67.34,203300.0,59.5401,59.5755,59.5401,59.5755,203300.0
2014-09-29 11:20:00,67.34,67.34,67.28,67.29,47900.0,59.5755,59.5755,59.5225,59.5313,47900.0
2014-09-29 11:25:00,67.29,67.3,67.27,67.29,47800.0,59.5313,59.5401,59.5136,59.5313,47800.0
2014-09-29 11:30:00,67.29,67.3,67.24,67.26,45500.0,59.5313,59.5401,59.4871,59.5048,45500.0
2014-09-29 11:35:00,67.26,67.26,67.23,67.23,38700.0,59.5048,59.5048,59.4782,59.4782,38700.0
2014-09-29 11:40:00,67.23,67.24,67.21,67.23,8600.0,59.4782,59.4871,59.4605,59.4782,8600.0
2014-09-29 11:45:00,67.23,67.23,67.21,67.22,6100.0,59.4782,59.4782,59.4605,59.4694,6100.0
2014-09-29 11:50:00,67.23,67.26,67.23,67.24,42500.0,59.4782,59.5048,59.4782,59.4871,42500.0
2014-09-29 11:55:00,67.25,67.3,67.25,67.3,10600.0,59.4959,59.5401,59.4959,59.5401,10600.0
2014-09-29 12:00:00,67.3,67.3,67.25,67.26,10800.0,59.5401,59.5401,59.4959,59.5048,10800.0
2014-09-29 12:05:00,67.26,67.26,67.23,67.25,47400.0,59.5048,59.5048,59.4782,59.4959,47400.0
2014-09-29 12:10:00,67.24,67.24,67.15,67.16,16900.0,59.4871,59.4871,59.4074,59.4163,16900.0
2014-09-29 12:15:00,67.16,67.2,67.16,67.19,17600.0,59.4163,59.4517,59.4163,59.4428,17600.0
2014-09-29 12:20:00,67.2,67.2,67.15,67.15,15300.0,59.4517,59.4517,59.4074,59.4074,15300.0
2014-09-29 12:25:00,67.15,67.15,67.12,67.14,7000.0,59.4074,59.4074,59.3809,59.3986,7000.0
2014-09-29 12:30:00,67.13,67.14,67.09,67.09,8800.0,59.3897,59.3986,59.3544,59.3544,8800.0
2014-09-29 12:35:00,67.09,67.11,67.08,67.09,17100.0,59.3544,59.3721,59.3455,59.3544,17100.0
2014-09-29 12:40:00,67.09,67.15,67.09,67.15,12700.0,59.3544,59.4074,59.3544,59.4074,12700.0
2014-09-29 12:45:00,67.14,67.14,67.09,67.11,30300.0,59.3986,59.3986,59.3544,59.3721,30300.0
2014-09-29 12:50:00,67.1,67.18,67.1,67.17,40200.0,59.3632,59.434,59.3632,59.4251,40200.0
2014-09-29 12:55:00,67.17,67.19,67.15,67.16,38200.0,59.4251,59.4428,59.4074,59.4163,38200.0
2014-09-29 13:00:00,67.15,67.16,67.12,67.12,6600.0,59.4074,59.4163,59.3809,59.3809,6600.0
2014-09-29 13:05:00,67.11,67.11,67.06,67.07,239200.0,59.3721,59.3721,59.3278,59.3367,239200.0
2014-09-29 13:10:00,67.08,67.09,67.06,67.06,61800.0,59.3455,59.3544,59.3278,59.3278,61800.0
2014-09-29 13:15:00,67.06,67.19,67.06,67.15,164300.0,59.3278,59.4428,59.3278,59.4074,164300.0
2014-09-29 13:20:00,67.15,67.16,67.12,67.12,21600.0,59.4074,59.4163,59.3809,59.3809,21600.0
2014-09-29 13:25:00,67.12,67.19,67.12,67.17,38600.0,59.3809,59.4428,59.3809,59.4251,38600.0
2014-09-29 13:30:00,67.18,67.23,67.18,67.21,32400.0,59.434,59.4782,59.434,59.4605,32400.0
2014-09-29 13:35:00,67.2,67.2,67.16,67.17,24300.0,59.4517,59.4517,59.4163,59.4251,24300.0
2014-09-29 13:40:00,67.17,67.18,67.11,67.13,26600.0,59.4251,59.434,59.3721,59.3897,26600.0
2014-09-29 13:45:00,67.14,67.15,67.12,67.15,94000.0,59.3986,59.4074,59.3809,59.4074,94000.0
2014-09-29 13:50:00,67.15,67.2,67.14,67.18,315300.0,59.4074,59.4517,59.3986,59.434,315300.0
2014-09-29 13:55:00,67.18,67.2,67.16,67.18,25300.0,59.434,59.4517,59.4163,59.434,25300.0
2014-09-29 14:00:00,67.17,67.25,67.17,67.21,27000.0,59.4251,59.4959,59.4251,59.4605,27000.0
2014-09-29 14:05:00,67.21,67.21,67.13,67.15,21500.0,59.4605,59.4605,59.3897,59.4074,21500.0
2014-09-29 14:10:00,67.15,67.17,67.12,67.13,56500.0,59.4074,59.4251,59.3809,59.3897,56500.0
2014-09-29 14:15:00,67.13,67.14,67.07,67.08,69500.0,59.3897,59.3986,59.3367,59.3455,69500.0
2014-09-29 14:20:00,67.08,67.09,67.02,67.03,129400.0,59.3455,59.3544,59.2924,59.3013,129400.0
2014-09-29 14:25:00,67.02,67.07,67.01,67.05,94900.0,59.2924,59.3367,59.2836,59.319,94900.0
2014-09-29 14:30:00,67.05,67.12,67.04,67.12,30000.0,59.319,59.3809,59.3101,59.3809,30000.0
2014-09-29 14:35:00,67.13,67.14,67.09,67.12,61000.0,59.3897,59.3986,59.3544,59.3809,61000.0
2014-09-29 14:40:00,67.12,67.13,67.08,67.09,33600.0,59.3809,59.3897,59.3455,59.3544,33600.0
2014-09-29 14:45:00,67.09,67.2,67.09,67.17,46600.0,59.3544,59.4517,59.3544,59.4251,46600.0
2014-09-29 14:50:00,67.19,67.2,67.15,67.15,52700.0,59.4428,59.4517,59.4074,59.4074,52700.0
2014-09-29 14:55:00,67.14,67.26,67.13,67.25,58800.0,59.3986,59.5048,59.3897,59.4959,58800.0
2014-09-29 15:00:00,67.25,67.28,67.23,67.25,119900.0,59.4959,59.5225,59.4782,59.4959,119900.0
2014-09-29 15:05:00,67.24,67.25,67.15,67.16,188700.0,59.4871,59.4959,59.4074,59.4163,188700.0
2014-09-29 15:10:00,67.16,67.28,67.15,67.28,97800.0,59.4163,59.5225,59.4074,59.5225,97800.0
2014-09-29 15:15:00,67.28,67.3,67.22,67.29,146300.0,59.5225,59.5401,59.4694,59.5313,146300.0
2014-09-29 15:20:00,67.3,67.33,67.26,67.32,84100.0,59.5401,59.5667,59.5048,59.5578,84100.0
2014-09-29 15:25:00,67.33,67.35,67.28,67.28,80200.0,59.5667,59.5844,59.5225,59.5225,80200.0
2014-09-29 15:30:00,67.29,67.3,67.19,67.23,100100.0,59.5313,59.5401,59.4428,59.4782,100100.0
2014-09-29 15:35:00,67.23,67.25,67.19,67.2,68500.0,59.4782,59.4959,59.4428,59.4517,68500.0
2014-09-29 15:40:00,67.2,67.2,66.99,67.03,140800.0,59.4517,59.4517,59.2659,59.3013,140800.0
2014-09-29 15:45:00,67.04,67.14,67.03,67.13,261100.0,59.3101,59.3986,59.3013,59.3897,261100.0
2014-09-29 15:50:00,67.12,67.13,67.05,67.06,125800.0,59.3809,59.3897,59.319,59.3278,125800.0
2014-09-29 15:55:00,67.06,67.1,67.04,67.06,167000.0,59.3278,59.3632,59.3101,59.3278,167000.0
2014-09-30 09:30:00,67.23,67.23,66.99,67.0,66800.0,59.4782,59.4782,59.2659,59.2747,66800.0
2014-09-30 09:35:00,67.0,67.0,66.86,66.86,333900.0,59.2747,59.2747,59.1509,59.1509,333900.0
2014-09-30 09:40:00,66.86,66.86,66.73,66.76,210100.0,59.1509,59.1509,59.0359,59.0624,210100.0
2014-09-30 09:45:00,66.76,66.84,66.71,66.71,48400.0,59.0624,59.1332,59.0182,59.0182,48400.0
2014-09-30 09:50:00,66.71,66.76,66.64,66.76,118300.0,59.0182,59.0624,58.9562,59.0624,118300.0
2014-09-30 09:55:00,66.77,66.79,66.75,66.78,25700.0,59.0713,59.089,59.0536,59.0801,25700.0
2014-09-30 10:00:00,66.78,66.78,66.62,66.64,98300.0,59.0801,59.0801,58.9386,58.9562,98300.0
2014-09-30 10:05:00,66.64,66.75,66.63,66.7,46000.0,58.9562,59.0536,58.9474,59.0093,46000.0
2014-09-30 10:10:00,66.71,66.77,66.69,66.76,48600.0,59.0182,59.0713,59.0005,59.0624,48600.0
2014-09-30 10:15:00,66.76,66.82,66.76,66.77,52800.0,59.0624,59.1155,59.0624,59.0713,52800.0
2014-09-30 10:20:00,66.77,66.8,66.71,66.71,41800.0,59.0713,59.0978,59.0182,59.0182,41800.0
2014-09-30 10:25:00,66.72,66.77,66.7,66.72,59300.0,59.027,59.0713,59.0093,59.027,59300.0
2014-09-30 10:30:00,66.72,66.81,66.72,66.8,33200.0,59.027,59.1066,59.027,59.0978,33200.0
2014-09-30 10:35:00,66.81,66.86,66.77,66.85,17000.0,59.1066,59.1509,59.0713,59.142,17000.0
2014-09-30 10:40:00,66.85,66.9,66.82,66.89,35200.0,59.142,59.1863,59.1155,59.1774,35200.0
2014-09-30 10:45:00,66.89,66.97,66.89,66.93,34900.0,59.1774,59.2482,59.1774,59.2128,34900.0
2014-09-30 10:50:00,66.93,66.94,66.91,66.93,5200.0,59.2128,59.2217,59.1951,59.2128,5200.0
2014-09-30 10:55:00,66.95,66.98,66.91,66.96,18700.0,59.2305,59.257,59.1951,59.2393,18700.0
2014-09-30 11:00:00,66.95,66.97,66.94,66.95,15000.0,59.2305,59.2482,59.2217,59.2305,15000.0
2014-09-30 11:05:00,66.95,67.07,66.95,67.04,47300.0,59.2305,59.3367,59.2305,59.3101,47300.0
2014-09-30 11:10:00,67.05,67.05,67.01,67.01,16700.0,59.319,59.319,59.2836,59.2836,16700.0
2014-09-30 11:15:00,67.02,67.06,67.01,67.02,12000.0,59.2924,59.3278,59.2836,59.2924,12000.0
2014-09-30 11:20:00,67.01,67.05,66.99,67.05,87100.0,59.2836,59.319,59.2659,59.319,87100.0
2014-09-30 11:25:00,67.06,67.12,67.06,67.1,46300.0,59.3278,59.3809,59.3278,59.3632,46300.0
2014-09-30 11:30:00,67.1,67.11,67.06,67.07,17500.0,59.3632,59.3721,59.3278,59.3367,17500.0
2014-09-30 11:35:00,67.07,67.11,67.06,67.08,27500.0,59.3367,59.3721,59.3278,59.3455,27500.0
2014-09-30 11:40:00,67.07,67.08,67.02,67.02,24500.0,59.3367,59.3455,59.2924,59.2924,24500.0
2014-09-30 11:45:00,67.01,67.02,66.99,67.01,20700.0,59.2836,59.2924,59.2659,59.2836,20700.0
2014-09-30 11:50:00,67.02,67.05,67.02,67.03,21600.0,59.2924,59.319,59.2924,59.3013,21600.0
2014-09-30 11:55:00,67.03,67.04,66.98,67.02,20000.0,59.3013,59.3101,59.257,59.2924,20000.0
2014-09-30 12:00:00,67.02,67.03,66.98,67.03,33900.0,59.2924,59.3013,59.257,59.3013,33900.0
2014-09-30 12:05:00,67.03,67.03,67.01,67.02,5600.0,59.3013,59.3013,59.2836,59.2924,5600.0
2014-09-30 12:10:00,67.02,67.08,67.01,67.07,52300.0,59.2924,59.3455,59.2836,59.3367,52300.0
2014-09-30 12:15:00,67.07,67.08,67.02,67.05,42600.0,59.3367,59.3455,59.2924,59.319,42600.0
2014-09-30 12:20:00,67.05,67.06,66.97,66.97,22100.0,59.319,59.3278,59.2482,59.2482,22100.0
2014-09-30 12:25:00,66.97,66.99,66.94,66.97,47100.0,59.2482,59.2659,59.2217,59.2482,47100.0
2014-09-30 12:30:00,66.96,66.98,66.94,66.97,21600.0,59.2393,59.257,59.2217,59.2482,21600.0
2014-09-30 12:35:00,66.97,66.97,66.85,66.85,46500.0,59.2482,59.2482,59.142,59.142,46500.0
2014-09-30 12:40:00,66.84,66.9,66.83,66.89,136000.0,59.1332,59.1863,59.1243,59.1774,136000.0
2014-09-30 12:45:00,66.9,66.94,66.89,66.91,31600.0,59.1863,59.2217,59.1774,59.1951,31600.0
2014-09-30 12:50:00,66.92,66.94,66.92,66.94,70500.0,59.204,59.2217,59.204,59.2217,70500.0
2014-09-30 12:55:00,66.95,66.97,66.9,66.9,82200.0,59.2305,59.2482,59.1863,59.1863,82200.0
2014-09-30 13:00:00,66.89,66.94,66.89,66.93,16400.0,59.1774,59.2217,59.1774,59.2128,16400.0
2014-09-30 13:05:00,66.94,66.99,66.92,66.92,68000.0,59.2217,59.2659,59.204,59.204,68000.0
2014-09-30 13:10:00,66.93,66.95,66.92,66.93,50900.0,59.2128,59.2305,59.204,59.2128,50900.0
2014-09-30 13:15:00,66.93,66.96,66.91,66.91,71200.0,59.2128,59.2393,59.1951,59.1951,71200.0
2014-09-30 13:20:00,66.92,66.92,66.86,66.87,23100.0,59.204,59.204,59.1509,59.1597,23100.0
2014-09-30 13:25:00,66.88,66.91,66.81,66.82,31400.0,59.1686,59.1951,59.1066,59.1155,31400.0
2014-09-30 13:30:00,66.82,66.85,66.78,66.78,47200.0,59.1155,59.142,59.0801,59.0801,47200.0
2014-09-30 13:35:00,66.78,66.83,66.77,66.82,33300.0,59.0801,59.1243,59.0713,59.1155,33300.0
2014-09-30 13:40:00,66.82,66.82,66.71,66.71,40100.0,59.1155,59.1155,59.0182,59.0182,40100.0
2014-09-30 13:45:00,66.71,66.71,66.64,66.65,57600.0,59.0182,59.0182,58.9562,58.9651,57600.0
2014-09-30 13:50:00,66.64,66.68,66.61,66.68,133900.0,58.9562,58.9916,58.9297,58.9916,133900.0
2014-09-30 13:55:00,66.68,66.72,66.68,66.71,13500.0,58.9916,59.027,58.9916,59.0182,13500.0
2014-09-30 14:00:00,66.71,66.73,66.66,66.73,17500.0,59.0182,59.0359,58.9739,59.0359,17500.0
2014-09-30 14:05:00,66.72,66.75,66.69,66.71,11300.0,59.027,59.0536,59.0005,59.0182,11300.0
2014-09-30 14:10:00,66.72,66.73,66.68,66.71,74000.0,59.027,59.0359,58.9916,59.0182,74000.0
2014-09-30 14:15:00,66.71,66.72,66.67,66.68,57900.0,59.0182,59.027,58.9828,58.9916,57900.0
2014-09-30 14:20:00,66.68,66.7,66.6,66.63,70300.0,58.9916,59.0093,58.9209,58.9474,70300.0
2014-09-30 14:25:00,66.63,66.7,66.59,66.7,136500.0,58.9474,59.0093,58.912,59.0093,136500.0
2014-09-30 14:30:00,66.71,66.75,66.7,66.73,67000.0,59.0182,59.0536,59.0093,59.0359,67000.0
2014-09-30 14:35:00,66.72,66.73,66.69,66.71,8600.0,59.027,59.0359,59.0005,59.0182,8600.0
2014-09-30 14:40:00,66.71,66.71,66.68,66.7,10300.0,59.0182,59.0182,58.9916,59.0093,10300.0
2014-09-30 14:45:00,66.7,66.77,66.7,66.77,48300.0,59.0093,59.0713,59.0093,59.0713,48300.0
2014-09-30 14:50:00,66.77,66.78,66.76,66.76,12000.0,59.0713,59.0801,59.0624,59.0624,12000.0
2014-09-30 14:55:00,66.76,66.8,66.75,66.75,42000.0,59.0624,59.0978,59.0536,59.0536,42000.0
2014-09-30 15:00:00,66.74,66.74,66.68,66.7,32200.0,59.0447,59.0447,58.9916,59.0093,32200.0
2014-09-30 15:05:00,66.7,66.72,66.67,66.72,71300.0,59.0093,59.027,58.9828,59.027,71300.0
2014-09-30 15:10:00,66.72,66.74,66.68,66.68,30700.0,59.027,59.0447,58.9916,58.9916,30700.0
2014-09-30 15:15:00,66.68,66.76,66.68,66.75,56500.0,58.9916,59.0624,58.9916,59.0536,56500.0
2014-09-30 15:20:00,66.75,66.84,66.75,66.81,64800.0,59.0536,59.1332,59.0536,59.1066,64800.0
2014-09-30 15:25:00,66.82,66.82,66.78,66.8,21700.0,59.1155,59.1155,59.0801,59.0978,21700.0
2014-09-30 15:30:00,66.81,66.84,66.76,66.83,36800.0,59.1066,59.1332,59.0624,59.1243,36800.0
2014-09-30 15:35:00,66.84,66.88,66.8,66.8,48800.0,59.1332,59.1686,59.0978,59.0978,48800.0
2014-09-30 15:40:00,66.8,66.84,66.78,66.81,118600.0,59.0978,59.1332,59.0801,59.1066,118600.0
2014-09-30 15:45:00,66.81,66.86,66.76,66.81,68900.0,59.1066,59.1509,59.0624,59.1066,68900.0
2014-09-30 15:50:00,66.81,66.82,66.77,66.81,111500.0,59.1066,59.1155,59.0713,59.1066,111500.0
2014-09-30 15:55:00,66.81,66.81,66.69,66.7,201900.0,59.1066,59.1066,59.0005,59.0093,201900.0
2014-10-01 09:30:00,66.54,66.66,66.51,66.54,108700.0,58.8678,58.9739,58.8412,58.8678,108700.0
2014-10-01 09:35:00,66.55,66.55,66.29,66.31,140600.0,58.8766,58.8766,58.6466,58.6643,140600.0
2014-10-01 09:40:00,66.31,66.38,66.28,66.34,81900.0,58.6643,58.7262,58.6378,58.6908,81900.0
2014-10-01 09:45:00,66.35,66.4,66.26,66.26,188600.0,58.6997,58.7439,58.6201,58.6201,188600.0
2014-10-01 09:50:00,66.25,66.31,66.19,66.31,161500.0,58.6112,58.6643,58.5581,58.6643,161500.0
2014-10-01 09:55:00,66.31,66.37,66.28,66.34,224300.0,58.6643,58.7174,58.6378,58.6908,224300.0
2014-10-01 10:00:00,66.34,66.34,66.16,66.17,101600.0,58.6908,58.6908,58.5316,58.5404,101600.0
2014-10-01 10:05:00,66.17,66.19,66.12,66.18,170200.0,58.5404,58.5581,58.4962,58.5493,170200.0
2014-10-01 10:10:00,66.17,66.18,66.1,66.16,54500.0,58.5404,58.5493,58.4785,58.5316,54500.0
2014-10-01 10:15:00,66.16,66.25,66.12,66.14,94500.0,58.5316,58.6112,58.4962,58.5139,94500.0
2014-10-01 10:20:00,66.14,66.21,66.13,66.2,139900.0,58.5139,58.5758,58.5051,58.567,139900.0
2014-10-01 10:25:00,66.19,66.19,66.15,66.17,46300.0,58.5581,58.5581,58.5227,58.5404,46300.0
2014-10-01 10:30:00,66.17,66.17,66.07,66.1,43500.0,58.5404,58.5404,58.452,58.4785,43500.0
2014-10-01 10:35:00,66.1,66.11,65.99,66.04,60900.0,58.4785,58.4874,58.3812,58.4254,60900.0
2014-10-01 10:40:00,66.04,66.12,66.04,66.11,282200.0,58.4254,58.4962,58.4254,58.4874,282200.0
2014-10-01 10:45:00,66.1,66.17,66.07,66.14,77400.0,58.4785,58.5404,58.452,58.5139,77400.0
2014-10-01 10:50:00,66.14,66.19,66.13,66.16,58400.0,58.5139,58.5581,58.5051,58.5316,58400.0
2014-10-01 10:55:00,66.16,66.24,66.12,66.23,25000.0,58.5316,58.6024,58.4962,58.5935,25000.0
2014-10-01 11:00:00,66.23,66.31,66.23,66.31,60200.0,58.5935,58.6643,58.5935,58.6643,60200.0
2014-10-01 11:05:00,66.32,66.37,66.31,66.32,58700.0,58.6731,58.7174,58.6643,58.6731,58700.0
2014-10-01 11:10:00,66.32,66.35,66.27,66.27,35800.0,58.6731,58.6997,58.6289,58.6289,35800.0
2014-10-01 11:15:00,66.27,66.35,66.26,66.32,192500.0,58.6289,58.6997,58.6201,58.6731,192500.0
2014-10-01 11:20:00,66.33,66.33,66.27,66.29,56900.0,58.682,58.682,58.6289,58.6466,56900.0
2014-10-01 11:25:00,66.29,66.3,66.18,66.21,63800.0,58.6466,58.6554,58.5493,58.5758,63800.0
2014-10-01 11:30:00,66.2,66.21,66.14,66.15,41100.0,58.567,58.5758,58.5139,58.5227,41100.0
2014-10-01 11:35:00,66.16,66.22,66.16,66.21,22300.0,58.5316,58.5847,58.5316,58.5758,22300.0
2014-10-01 11:40:00,66.19,66.22,66.17,66.21,9000.0,58.5581,58.5847,58.5404,58.5758,9000.0
2014-10-01 11:45:00,66.22,66.22,66.12,66.14,40400.0,58.5847,58.5847,58.4962,58.5139,40400.0
2014-10-01 11:50:00,66.13,66.21,66.13,66.21,45700.0,58.5051,58.5758,58.5051,58.5758,45700.0
2014-10-01 11:55:00,66.21,66.22,66.19,66.19,13000.0,58.5758,58.5847,58.5581,58.5581,13000.0
2014-10-01 12:00:00,66.19,66.2,66.14,66.15,60800.0,58.5581,58.567,58.5139,58.5227,60800.0
2014-10-01 12:05:00,66.15,66.2,66.1,66.19,29400.0,58.5227,58.567,58.4785,58.5581,29400.0
2014-10-01 12:10:00,66.2,66.2,66.09,66.11,20400.0,58.567,58.567,58.4697,58.4874,20400.0
2014-10-01 12:15:00,66.1,66.16,66.07,66.16,57000.0,58.4785,58.5316,58.452,58.5316,57000.0
2014-10-01 12:20:00,66.15,66.19,66.12,66.18,40300.0,58.5227,58.5581,58.4962,58.5493,40300.0
2014-10-01 12:25:00,66.18,66.24,66.13,66.22,34300.0,58.5493,58.6024,58.5051,58.5847,34300.0
2014-10-01 12:30:00,66.21,66.21,66.11,66.15,39500.0,58.5758,58.5758,58.4874,58.5227,39500.0
2014-10-01 12:35:00,66.15,66.17,66.13,66.14,31700.0,58.5227,58.5404,58.5051,58.5139,31700.0
2014-10-01 12:40:00,66.13,66.15,66.11,66.11,125800.0,58.5051,58.5227,58.4874,58.4874,125800.0
2014-10-01 12:45:00,66.11,66.11,66.01,66.01,42400.0,58.4874,58.4874,58.3989,58.3989,42400.0
2014-10-01 12:50:00,66.01,66.08,66.0,66.07,45200.0,58.3989,58.4608,58.39,58.452,45200.0
2014-10-01 12:55:00,66.07,66.08,66.01,66.03,71100.0,58.452,58.4608,58.3989,58.4166,71100.0
2014-10-01 13:00:00,66.03,66.05,66.01,66.03,147900.0,58.4166,58.4343,58.3989,58.4166,147900.0
2014-10-01 13:05:00,66.02,66.02,65.92,65.92,208200.0,58.4077,58.4077,58.3193,58.3193,208200.0
2014-10-01 13:10:00,65.93,65.99,65.93,65.93,60000.0,58.3281,58.3812,58.3281,58.3281,60000.0
2014-10-01 13:15:00,65.93,65.94,65.87,65.9,77000.0,58.3281,58.337,58.275,58.3016,77000.0
2014-10-01 13:20:00,65.9,65.91,65.85,65.89,109700.0,58.3016,58.3104,58.2573,58.2927,109700.0
2014-10-01 13:25:00,65.89,65.94,65.89,65.93,54900.0,58.2927,58.337,58.2927,58.3281,54900.0
2014-10-01 13:30:00,65.94,65.94,65.83,65.84,87900.0,58.337,58.337,58.2396,58.2485,87900.0
2014-10-01 13:35:00,65.84,65.85,65.78,65.8,86700.0,58.2485,58.2573,58.1954,58.2131,86700.0
2014-10-01 13:40:00,65.8,65.8,65.73,65.76,155000.0,58.2131,58.2131,58.1512,58.1777,155000.0
2014-10-01 13:45:00,65.76,65.83,65.75,65.78,113800.0,58.1777,58.2396,58.1689,58.1954,113800.0
2014-10-01 13:50:00,65.77,65.82,65.77,65.79,75200.0,58.1866,58.2308,58.1866,58.2043,75200.0
2014-10-01 13:55:00,65.78,65.8,65.75,65.78,29900.0,58.1954,58.2131,58.1689,58.1954,29900.0
2014-10-01 14:00:00,65.78,65.82,65.75,65.81,14800.0,58.1954,58.2308,58.1689,58.2219,14800.0
2014-10-01 14:05:00,65.81,65.89,65.81,65.88,44700.0,58.2219,58.2927,58.2219,58.2839,44700.0
2014-10-01 14:10:00,65.88,65.9,65.87,65.87,10400.0,58.2839,58.3016,58.275,58.275,10400.0
2014-10-01 14:15:00,65.86,65.93,65.86,65.93,20600.0,58.2662,58.3281,58.2662,58.3281,20600.0
2014-10-01 14:20:00,65.92,65.95,65.87,65.95,20900.0,58.3193,58.3458,58.275,58.3458,20900.0
2014-10-01 14:25:00,65.95,65.98,65.92,65.92,43700.0,58.3458,58.3723,58.3193,58.3193,43700.0
2014-10-01 14:30:00,65.93,65.96,65.89,65.9,27900.0,58.3281,58.3547,58.2927,58.3016,27900.0
2014-10-01 14:35:00,65.91,65.95,65.9,65.95,21400.0,58.3104,58.3458,58.3016,58.3458,21400.0
2014-10-01 14:40:00,65.95,65.96,65.9,65.92,36100.0,58.3458,58.3547,58.3016,58.3193,36100.0
2014-10-01 14:45:00,65.92,65.94,65.91,65.93,48900.0,58.3193,58.337,58.3104,58.3281,48900.0
2014-10-01 14:50:00,65.92,65.92,65.86,65.87,66500.0,58.3193,58.3193,58.2662,58.275,66500.0
2014-10-01 14:55:00,65.88,65.88,65.78,65.79,38300.0,58.2839,58.2839,58.1954,58.2043,38300.0
2014-10-01 15:00:00,65.79,65.82,65.75,65.76,57300.0,58.2043,58.2308,58.1689,58.1777,57300.0
2014-10-01 15:05:00,65.75,65.79,65.7,65.71,87200.0,58.1689,58.2043,58.1246,58.1335,87200.0
2014-10-01 15:10:00,65.71,65.79,65.7,65.77,72200.0,58.1335,58.2043,58.1246,58.1866,72200.0
2014-10-01 15:15:00,65.77,65.86,65.77,65.83,48000.0,58.1866,58.2662,58.1866,58.2396,48000.0
2014-10-01 15:20:00,65.82,65.82,65.73,65.74,67300.0,58.2308,58.2308,58.1512,58.16,67300.0
2014-10-01 15:25:00,65.73,65.88,65.73,65.85,129600.0,58.1512,58.2839,58.1512,58.2573,129600.0
2014-10-01 15:30:00,65.85,65.92,65.85,65.87,62000.0,58.2573,58.3193,58.2573,58.275,62000.0
2014-10-01 15:35:00,65.87,65.92,65.83,65.91,83000.0,58.275,58.3193,58.2396,58.3104,83000.0
2014-10-01 15:40:00,65.91,65.96,65.9,65.93,82600.0,58.3104,58.3547,58.3016,58.3281,82600.0
2014-10-01 15:45:00,65.93,66.02,65.93,65.98,89000.0,58.3281,58.4077,58.3281,58.3723,89000.0
2014-10-01 15:50:00,65.98,65.98,65.89,65.92,174000.0,58.3723,58.3723,58.2927,58.3193,174000.0
2014-10-01 15:55:00,65.92,65.96,65.84,65.84,358000.0,58.3193,58.3547,58.2485,58.2485,358000.0
2014-10-02 09:30:00,65.83,65.97,65.74,65.96,63900.0,58.2396,58.3635,58.16,58.3547,63900.0
2014-10-02 09:35:00,65.94,66.02,65.94,66.0,64400.0,58.337,58.4077,58.337,58.39,64400.0
2014-10-02 09:40:00,66.0,66.03,65.94,65.97,80300.0,58.39,58.4166,58.337,58.3635,80300.0
2014-10-02 09:45:00,65.96,66.01,65.89,65.98,45400.0,58.3547,58.3989,58.2927,58.3723,45400.0
2014-10-02 09:50:00,65.98,66.08,65.95,65.97,60400.0,58.3723,58.4608,58.3458,58.3635,60400.0
2014-10-02 09:55:00,65.97,65.99,65.93,65.95,35100.0,58.3635,58.3812,58.3281,58.3458,35100.0
2014-10-02 10:00:00,65.94,65.94,65.86,65.87,41600.0,58.337,58.337,58.2662,58.275,41600.0
2014-10-02 10:05:00,65.87,65.96,65.83,65.94,42800.0,58.275,58.3547,58.2396,58.337,42800.0
2014-10-02 10:10:00,65.94,65.95,65.83,65.83,46400.0,58.337,58.3458,58.2396,58.2396,46400.0
2014-10-02 10:15:00,65.82,65.87,65.8,65.82,50800.0,58.2308,58.275,58.2131,58.2308,50800.0
2014-10-02 10:20:00,65.82,65.9,65.81,65.89,44300.0,58.2308,58.3016,58.2219,58.2927,44300.0
2014-10-02 10:25:00,65.88,65.89,65.78,65.78,36200.0,58.2839,58.2927,58.1954,58.1954,36200.0
2014-10-02 10:30:00,65.75,65.77,65.61,65.61,39700.0,58.1689,58.1866,58.045,58.045,39700.0
2014-10-02 10:35:00,65.61,65.67,65.58,65.64,144100.0,58.045,58.0981,58.0185,58.0715,144100.0
2014-10-02 10:40:00,65.64,65.65,65.52,65.54,151400.0,58.0715,58.0804,57.9654,57.9831,151400.0
2014-10-02 10:45:00,65.54,65.56,65.52,65.56,74500.0,57.9831,58.0008,57.9654,58.0008,74500.0
2014-10-02 10:50:00,65.56,65.57,65.45,65.47,71900.0,58.0008,58.0096,57.9035,57.9211,71900.0
2014-10-02 10:55:00,65.47,65.48,65.41,65.43,189000.0,57.9211,57.93,57.8681,57.8858,189000.0
2014-10-02 11:00:00,65.43,65.46,65.4,65.45,234800.0,57.8858,57.9123,57.8592,57.9035,234800.0
2014-10-02 11:05:00,65.45,65.52,65.45,65.48,78600.0,57.9035,57.9654,57.9035,57.93,78600.0
2014-10-02 11:10:00,65.49,65.52,65.45,65.5,93600.0,57.9388,57.9654,57.9035,57.9477,93600.0
2014-10-02 11:15:00,65.5,65.52,65.43,65.44,70100.0,57.9477,57.9654,57.8858,57.8946,70100.0
2014-10-02 11:20:00,65.44,65.44,65.36,65.37,77600.0,57.8946,57.8946,57.8238,57.8327,77600.0
2014-10-02 11:25:00,65.38,65.42,65.37,65.39,60800.0,57.8415,57.8769,57.8327,57.8504,60800.0
2014-10-02 11:30:00,65.4,65.41,65.31,65.34,37500.0,57.8592,57.8681,57.7796,57.8061,37500.0
2014-10-02 11:35:00,65.33,65.33,65.19,65.22,112500.0,57.7973,57.7973,57.6734,57.7,112500.0
2014-10-02 11:40:00,65.22,65.22,65.04,65.09,64500.0,57.7,57.7,57.5407,57.585,64500.0
2014-10-02 11:45:00,65.1,65.17,65.1,65.13,170000.0,57.5938,57.6557,57.5938,57.6204,170000.0
2014-10-02 11:50:00,65.13,65.19,65.08,65.19,76500.0,57.6204,57.6734,57.5761,57.6734,76500.0
2014-10-02 11:55:00,65.2,65.22,65.15,65.21,67100.0,57.6823,57.7,57.638,57.6911,67100.0
2014-10-02 12:00:00,65.21,65.25,65.19,65.23,9000.0,57.6911,57.7265,57.6734,57.7088,9000.0
2014-10-02 12:05:00,65.23,65.32,65.22,65.31,13100.0,57.7088,57.7884,57.7,57.7796,13100.0
2014-10-02 12:10:00,65.31,65.33,65.27,65.29,27500.0,57.7796,57.7973,57.7442,57.7619,27500.0
2014-10-02 12:15:00,65.3,65.32,65.26,65.31,30600.0,57.7708,57.7884,57.7354,57.7796,30600.0
2014-10-02 12:20:00,65.31,65.33,65.27,65.33,34200.0,57.7796,57.7973,57.7442,57.7973,34200.0
2014-10-02 12:25:00,65.33,65.35,65.31,65.34,67000.0,57.7973,57.815,57.7796,57.8061,67000.0
2014-10-02 12:30:00,65.34,65.41,65.28,65.33,19500.0,57.8061,57.8681,57.7531,57.7973,19500.0
2014-10-02 12:35:00,65.32,65.33,65.29,65.3,12500.0,57.7884,57.7973,57.7619,57.7708,12500.0
2014-10-02 12:40:00,65.31,65.38,65.27,65.36,25700.0,57.7796,57.8415,57.7442,57.8238,25700.0
2014-10-02 12:45:00,65.36,65.4,65.34,65.38,37800.0,57.8238,57.8592,57.8061,57.8415,37800.0
2014-10-02 12:50:00,65.39,65.54,65.38,65.53,25900.0,57.8504,57.9831,57.8415,57.9742,25900.0
2014-10-02 12:55:00,65.54,65.62,65.5,65.61,44400.0,57.9831,58.0539,57.9477,58.045,44400.0
2014-10-02 13:00:00,65.6,65.66,65.59,65.66,28700.0,58.0362,58.0892,58.0273,58.0892,28700.0
2014-10-02 13:05:00,65.66,65.67,65.63,65.67,73000.0,58.0892,58.0981,58.0627,58.0981,73000.0
2014-10-02 13:10:00,65.67,65.74,65.66,65.74,46500.0,58.0981,58.16,58.0892,58.16,46500.0
2014-10-02 13:15:00,65.74,65.82,65.73,65.82,120500.0,58.16,58.2308,58.1512,58.2308,120500.0
2014-10-02 13:20:00,65.81,65.81,65.75,65.78,65600.0,58.2219,58.2219,58.1689,58.1954,65600.0
2014-10-02 13:25:00,65.79,65.86,65.79,65.86,141300.0,58.2043,58.2662,58.2043,58.2662,141300.0
2014-10-02 13:30:00,65.85,65.89,65.84,65.85,87500.0,58.2573,58.2927,58.2485,58.2573,87500.0
2014-10-02 13:35:00,65.85,65.85,65.76,65.78,84900.0,58.2573,58.2573,58.1777,58.1954,84900.0
2014-10-02 13:40:00,65.78,65.78,65.75,65.76,32400.0,58.1954,58.1954,58.1689,58.1777,32400.0
2014-10-02 13:45:00,65.76,65.8,65.74,65.74,17400.0,58.1777,58.2131,58.16,58.16,17400.0
2014-10-02 13:50:00,65.74,65.83,65.74,65.83,87500.0,58.16,58.2396,58.16,58.2396,87500.0
2014-10-02 13:55:00,65.85,65.85,65.77,65.78,23500.0,58.2573,58.2573,58.1866,58.1954,23500.0
2014-10-02 14:00:00,65.78,65.85,65.77,65.85,51500.0,58.1954,58.2573,58.1866,58.2573,51500.0
2014-10-02 14:05:00,65.84,66.03,65.83,66.01,128100.0,58.2485,58.4166,58.2396,58.3989,128100.0
2014-10-02 14:10:00,66.01,66.09,65.99,66.09,185400.0,58.3989,58.4697,58.3812,58.4697,185400.0
2014-10-02 14:15:00,66.09,66.1,66.01,66.02,57800.0,58.4697,58.4785,58.3989,58.4077,57800.0
2014-10-02 14:20:00,66.02,66.03,65.95,65.98,249800.0,58.4077,58.4166,58.3458,58.3723,249800.0
2014-10-02 14:25:00,65.97,66.08,65.97,66.08,109100.0,58.3635,58.4608,58.3635,58.4608,109100.0
2014-10-02 14:30:00,66.08,66.08,65.97,65.97,66500.0,58.4608,58.4608,58.3635,58.3635,66500.0
2014-10-02 14:35:00,65.98,66.01,65.96,65.99,31000.0,58.3723,58.3989,58.3547,58.3812,31000.0
2014-10-02 14:40:00,65.99,66.12,65.99,66.11,32500.0,58.3812,58.4962,58.3812,58.4874,32500.0
2014-10-02 14:45:00,66.11,66.17,66.09,66.13,91600.0,58.4874,58.5404,58.4697,58.5051,91600.0
2014-10-02 14:50:00,66.12,66.21,66.1,66.19,37300.0,58.4962,58.5758,58.4785,58.5581,37300.0
2014-10-02 14:55:00,66.18,66.18,66.13,66.13,31200.0,58.5493,58.5493,58.5051,58.5051,31200.0
2014-10-02 15:00:00,66.13,66.14,66.05,66.1,38900.0,58.5051,58.5139,58.4343,58.4785,38900.0
2014-10-02 15:05:00,66.09,66.12,66.06,66.09,35000.0,58.4697,58.4962,58.4431,58.4697,35000.0
2014-10-02 15:10:00,66.09,66.13,66.08,66.08,43200.0,58.4697,58.5051,58.4608,58.4608,43200.0
2014-10-02 15:15:00,66.08,66.08,65.99,65.99,64800.0,58.4608,58.4608,58.3812,58.3812,64800.0
2014-10-02 15:20:00,66.0,66.06,66.0,66.03,28000.0,58.39,58.4431,58.39,58.4166,28000.0
2014-10-02 15:25:00,66.03,66.08,66.03,66.06,41400.0,58.4166,58.4608,58.4166,58.4431,41400.0
2014-10-02 15:30:00,66.05,66.06,66.0,66.02,58000.0,58.4343,58.4431,58.39,58.4077,58000.0
2014-10-02 15:35:00,66.03,66.1,66.02,66.1,44000.0,58.4166,58.4785,58.4077,58.4785,44000.0
2014-10-02 15:40:00,66.09,66.09,66.02,66.02,39700.0,58.4697,58.4697,58.4077,58.4077,39700.0
2014-10-02 15:45:00,66.02,66.11,65.99,66.1,77200.0,58.4077,58.4874,58.3812,58.4785,77200.0
2014-10-02 15:50:00,66.12,66.14,66.07,66.09,108900.0,58.4962,58.5139,58.452,58.4697,108900.0
2014-10-02 15:55:00,66.08,66.17,66.08,66.1,1166200.0,58.4608,58.5404,58.4608,58.4785,1166200.0
2014-10-03 09:30:00,66.52,66.63,66.5,66.55,233500.0,58.8501,58.9474,58.8324,58.8766,233500.0
2014-10-03 09:35:00,66.55,66.55,66.39,66.4,161600.0,58.8766,58.8766,58.7351,58.7439,161600.0
2014-10-03 09:40:00,66.39,66.63,66.39,66.6,171500.0,58.7351,58.9474,58.7351,58.9209,171500.0
2014-10-03 09:45:00,66.6,66.78,66.57,66.75,119700.0,58.9209,59.0801,58.8943,59.0536,119700.0
2014-10-03 09:50:00,66.76,66.76,66.69,66.73,28700.0,59.0624,59.0624,59.0005,59.0359,28700.0
2014-10-03 09:55:00,66.73,66.81,66.73,66.79,76500.0,59.0359,59.1066,59.0359,59.089,76500.0
2014-10-03 10:00:00,66.8,66.93,66.79,66.92,158100.0,59.0978,59.2128,59.089,59.204,158100.0
2014-10-03 10:05:00,66.93,66.94,66.9,66.94,34800.0,59.2128,59.2217,59.1863,59.2217,34800.0
2014-10-03 10:10:00,66.94,66.94,66.88,66.91,47500.0,59.2217,59.2217,59.1686,59.1951,47500.0
2014-10-03 10:15:00,66.9,66.91,66.87,66.88,28500.0,59.1863,59.1951,59.1597,59.1686,28500.0
2014-10-03 10:20:00,66.88,66.95,66.86,66.87,59100.0,59.1686,59.2305,59.1509,59.1597,59100.0
2014-10-03 10:25:00,66.86,66.91,66.85,66.91,56300.0,59.1509,59.1951,59.142,59.1951,56300.0
2014-10-03 10:30:00,66.91,66.91,66.81,66.81,31600.0,59.1951,59.1951,59.1066,59.1066,31600.0
2014-10-03 10:35:00,66.8,66.82,66.76,66.82,39100.0,59.0978,59.1155,59.0624,59.1155,39100.0
2014-10-03 10:40:00,66.81,66.81,66.72,66.74,60900.0,59.1066,59.1066,59.027,59.0447,60900.0
2014-10-03 10:45:00,66.75,66.81,66.73,66.81,23400.0,59.0536,59.1066,59.0359,59.1066,23400.0
2014-10-03 10:50:00,66.81,66.89,66.79,66.89,58600.0,59.1066,59.1774,59.089,59.1774,58600.0
2014-10-03 10:55:00,66.89,66.91,66.87,66.9,39200.0,59.1774,59.1951,59.1597,59.1863,39200.0
2014-10-03 11:00:00,66.89,66.95,66.88,66.93,58100.0,59.1774,59.2305,59.1686,59.2128,58100.0
2014-10-03 11:05:00,66.93,66.97,66.92,66.95,47700.0,59.2128,59.2482,59.204,59.2305,47700.0
2014-10-03 11:10:00,66.95,66.96,66.89,66.91,18000.0,59.2305,59.2393,59.1774,59.1951,18000.0
2014-10-03 11:15:00,66.91,66.95,66.88,66.88,20200.0,59.1951,59.2305,59.1686,59.1686,20200.0
2014-10-03 11:20:00,66.88,66.88,66.83,66.85,35300.0,59.1686,59.1686,59.1243,59.142,35300.0
2014-10-03 11:25:00,66.85,66.94,66.84,66.94,83800.0,59.142,59.2217,59.1332,59.2217,83800.0
2014-10-03 11:30:00,66.95,66.97,66.92,66.94,21600.0,59.2305,59.2482,59.204,59.2217,21600.0
2014-10-03 11:35:00,66.93,66.97,66.92,66.96,37500.0,59.2128,59.2482,59.204,59.2393,37500.0
2014-10-03 11:40:00,66.96,66.97,66.9,66.9,67200.0,59.2393,59.2482,59.1863,59.1863,67200.0
2014-10-03 11:45:00,66.9,66.91,66.87,66.91,38800.0,59.1863,59.1951,59.1597,59.1951,38800.0
2014-10-03 11:50:00,66.9,66.92,66.89,66.91,19900.0,59.1863,59.204,59.1774,59.1951,19900.0
2014-10-03 11:55:00,66.92,66.95,66.92,66.94,52800.0,59.204,59.2305,59.204,59.2217,52800.0
2014-10-03 12:00:00,66.93,67.0,66.9,66.99,153900.0,59.2128,59.2747,59.1863,59.2659,153900.0
2014-10-03 12:05:00,66.99,67.0,66.94,66.95,14600.0,59.2659,59.2747,59.2217,59.2305,14600.0
2014-10-03 12:10:00,66.95,67.03,66.94,67.0,38500.0,59.2305,59.3013,59.2217,59.2747,38500.0
2014-10-03 12:15:00,67.0,67.03,67.0,67.02,23000.0,59.2747,59.3013,59.2747,59.2924,23000.0
2014-10-03 12:20:00,67.02,67.06,67.02,67.04,22300.0,59.2924,59.3278,59.2924,59.3101,22300.0
2014-10-03 12:25:00,67.05,67.09,67.04,67.08,19600.0,59.319,59.3544,59.3101,59.3455,19600.0
2014-10-03 12:30:00,67.09,67.14,67.08,67.12,52300.0,59.3544,59.3986,59.3455,59.3809,52300.0
2014-10-03 12:35:00,67.11,67.12,67.08,67.1,24300.0,59.3721,59.3809,59.3455,59.3632,24300.0
2014-10-03 12:40:00,67.1,67.15,67.09,67.15,33500.0,59.3632,59.4074,59.3544,59.4074,33500.0
2014-10-03 12:45:00,67.14,67.15,67.09,67.13,23500.0,59.3986,59.4074,59.3544,59.3897,23500.0
2014-10-03 12:50:00,67.13,67.13,67.11,67.13,68900.0,59.3897,59.3897,59.3721,59.3897,68900.0
2014-10-03 12:55:00,67.14,67.16,67.1,67.11,65000.0,59.3986,59.4163,59.3632,59.3721,65000.0
2014-10-03 13:00:00,67.12,67.13,67.08,67.08,42700.0,59.3809,59.3897,59.3455,59.3455,42700.0
2014-10-03 13:05:00,67.07,67.07,67.05,67.07,21800.0,59.3367,59.3367,59.319,59.3367,21800.0
2014-10-03 13:10:00,67.08,67.11,67.07,67.09,66700.0,59.3455,59.3721,59.3367,59.3544,66700.0
2014-10-03 13:15:00,67.09,67.09,67.03,67.04,54400.0,59.3544,59.3544,59.3013,59.3101,54400.0
2014-10-03 13:20:00,67.05,67.07,67.03,67.05,17800.0,59.319,59.3367,59.3013,59.319,17800.0
2014-10-03 13:25:00,67.05,67.05,67.03,67.04,13200.0,59.319,59.319,59.3013,59.3101,13200.0
2014-10-03 13:30:00,67.04,67.05,66.95,66.95,25800.0,59.3101,59.319,59.2305,59.2305,25800.0
2014-10-03 13:35:00,66.96,66.99,66.95,66.99,23400.0,59.2393,59.2659,59.2305,59.2659,23400.0
2014-10-03 13:40:00,66.99,66.99,66.96,66.97,128500.0,59.2659,59.2659,59.2393,59.2482,128500.0
2014-10-03 13:45:00,66.98,66.98,66.94,66.97,19900.0,59.257,59.257,59.2217,59.2482,19900.0
2014-10-03 13:50:00,66.96,67.02,66.96,67.02,24500.0,59.2393,59.2924,59.2393,59.2924,24500.0
2014-10-03 13:55:00,67.01,67.02,66.99,66.99,39500.0,59.2836,59.2924,59.2659,59.2659,39500.0
2014-10-03 14:00:00,67.0,67.08,67.0,67.08,149600.0,59.2747,59.3455,59.2747,59.3455,149600.0
2014-10-03 14:05:00,67.08,67.09,67.03,67.05,42600.0,59.3455,59.3544,59.3013,59.319,42600.0
2014-10-03 14:10:00,67.05,67.08,67.05,67.06,79800.0,59.319,59.3455,59.319,59.3278,79800.0
2014-10-03 14:15:00,67.06,67.06,67.04,67.04,29700.0,59.3278,59.3278,59.3101,59.3101,29700.0
2014-10-03 14:20:00,67.04,67.1,67.03,67.1,45800.0,59.3101,59.3632,59.3013,59.3632,45800.0
2014-10-03 14:25:00,67.1,67.12,67.07,67.07,36800.0,59.3632,59.3809,59.3367,59.3367,36800.0
2014-10-03 14:30:00,67.08,67.11,67.07,67.09,31500.0,59.3455,59.3721,59.3367,59.3544,31500.0
2014-10-03 14:35:00,67.08,67.1,67.08,67.09,15400.0,59.3455,59.3632,59.3455,59.3544,15400.0
2014-10-03 14:40:00,67.09,67.11,67.08,67.08,27900.0,59.3544,59.3721,59.3455,59.3455,27900.0
2014-10-03 14:45:00,67.08,67.11,67.07,67.1,37000.0,59.3455,59.3721,59.3367,59.3632,37000.0
2014-10-03 14:50:00,67.1,67.1,67.08,67.08,26700.0,59.3632,59.3632,59.3455,59.3455,26700.0
2014-10-03 14:55:00,67.07,67.08,67.06,67.06,36300.0,59.3367,59.3455,59.3278,59.3278,36300.0
2014-10-03 15:00:00,67.06,67.12,67.05,67.12,39000.0,59.3278,59.3809,59.319,59.3809,39000.0
2014-10-03 15:05:00,67.11,67.11,67.02,67.02,35900.0,59.3721,59.3721,59.2924,59.2924,35900.0
2014-10-03 15:10:00,67.03,67.07,66.98,67.02,70800.0,59.3013,59.3367,59.257,59.2924,70800.0
2014-10-03 15:15:00,67.01,67.03,67.01,67.03,69800.0,59.2836,59.3013,59.2836,59.3013,69800.0
2014-10-03 15:20:00,67.03,67.05,67.02,67.03,35100.0,59.3013,59.319,59.2924,59.3013,35100.0
2014-10-03 15:25:00,67.02,67.07,67.01,67.04,36300.0,59.2924,59.3367,59.2836,59.3101,36300.0
2014-10-03 15:30:00,67.03,67.05,66.99,67.0,31500.0,59.3013,59.319,59.2659,59.2747,31500.0
2014-10-03 15:35:00,67.01,67.02,66.98,67.01,50800.0,59.2836,59.2924,59.257,59.2836,50800.0
2014-10-03 15:40:00,67.01,67.02,66.98,67.0,119200.0,59.2836,59.2924,59.257,59.2747,119200.0
2014-10-03 15:45:00,67.0,67.06,67.0,67.06,97500.0,59.2747,59.3278,59.2747,59.3278,97500.0
2014-10-03 15:50:00,67.07,67.08,67.04,67.06,81300.0,59.3367,59.3455,59.3101,59.3278,81300.0
2014-10-03 15:55:00,67.05,67.06,66.95,66.95,369100.0,59.319,59.3278,59.2305,59.2305,369100.0
2014-10-06 09:30:00,67.14,67.28,67.06,67.14,199000.0,59.3986,59.5225,59.3278,59.3986,199000.0
2014-10-06 09:35:00,67.15,67.2,67.08,67.11,90000.0,59.4074,59.4517,59.3455,59.3721,90000.0
2014-10-06 09:40:00,67.14,67.19,67.07,67.17,69900.0,59.3986,59.4428,59.3367,59.4251,69900.0
2014-10-06 09:45:00,67.17,67.2,67.13,67.14,30300.0,59.4251,59.4517,59.3897,59.3986,30300.0
2014-10-06 09:50:00,67.14,67.18,67.08,67.1,20300.0,59.3986,59.434,59.3455,59.3632,20300.0
2014-10-06 09:55:00,67.1,67.1,67.02,67.02,47100.0,59.3632,59.3632,59.2924,59.2924,47100.0
2014-10-06 10:00:00,67.03,67.1,66.98,67.0,98500.0,59.3013,59.3632,59.257,59.2747,98500.0
2014-10-06 10:05:00,67.0,67.08,67.0,67.03,111500.0,59.2747,59.3455,59.2747,59.3013,111500.0
2014-10-06 10:10:00,67.02,67.03,66.92,66.95,31000.0,59.2924,59.3013,59.204,59.2305,31000.0
2014-10-06 10:15:00,66.93,66.99,66.93,66.96,36100.0,59.2128,59.2659,59.2128,59.2393,36100.0
2014-10-06 10:20:00,66.95,66.97,66.91,66.95,50900.0,59.2305,59.2482,59.1951,59.2305,50900.0
2014-10-06 10:25:00,66.95,66.95,66.89,66.9,12300.0,59.2305,59.2305,59.1774,59.1863,12300.0
2014-10-06 10:30:00,66.9,66.97,66.89,66.97,12600.0,59.1863,59.2482,59.1774,59.2482,12600.0
2014-10-06 10:35:00,66.97,67.03,66.96,66.99,54300.0,59.2482,59.3013,59.2393,59.2659,54300.0
2014-10-06 10:40:00,66.99,67.04,66.98,66.98,49500.0,59.2659,59.3101,59.257,59.257,49500.0
2014-10-06 10:45:00,66.97,66.97,66.84,66.84,31200.0,59.2482,59.2482,59.1332,59.1332,31200.0
2014-10-06 10:50:00,66.85,66.86,66.76,66.76,44400.0,59.142,59.1509,59.0624,59.0624,44400.0
2014-10-06 10:55:00,66.75,66.81,66.73,66.79,33900.0,59.0536,59.1066,59.0359,59.089,33900.0
2014-10-06 11:00:00,66.79,66.86,66.77,66.85,32700.0,59.089,59.1509,59.0713,59.142,32700.0
2014-10-06 11:05:00,66.84,66.86,66.8,66.84,15700.0,59.1332,59.1509,59.0978,59.1332,15700.0
2014-10-06 11:10:00,66.84,66.88,66.83,66.86,39900.0,59.1332,59.1686,59.1243,59.1509,39900.0
2014-10-06 11:15:00,66.85,66.86,66.77,66.81,28900.0,59.142,59.1509,59.0713,59.1066,28900.0
2014-10-06 11:20:00,66.8,66.8,66.74,66.75,24800.0,59.0978,59.0978,59.0447,59.0536,24800.0
2014-10-06 11:25:00,66.76,66.78,66.72,66.75,38100.0,59.0624,59.0801,59.027,59.0536,38100.0
2014-10-06 11:30:00,66.75,66.85,66.75,66.82,59200.0,59.0536,59.142,59.0536,59.1155,59200.0
2014-10-06 11:35:00,66.82,66.83,66.75,66.75,60800.0,59.1155,59.1243,59.0536,59.0536,60800.0
2014-10-06 11:40:00,66.76,66.77,66.59,66.6,56900.0,59.0624,59.0713,58.912,58.9209,56900.0
2014-10-06 11:45:00,66.6,66.61,66.51,66.57,94000.0,58.9209,58.9297,58.8412,58.8943,94000.0
2014-10-06 11:50:00,66.56,66.61,66.56,66.58,25900.0,58.8855,58.9297,58.8855,58.9032,25900.0
2014-10-06 11:55:00,66.58,66.63,66.54,66.62,34800.0,58.9032,58.9474,58.8678,58.9386,34800.0
2014-10-06 12:00:00,66.62,66.72,66.62,66.69,105200.0,58.9386,59.027,58.9386,59.0005,105200.0
2014-10-06 12:05:00,66.7,66.77,66.69,66.72,24800.0,59.0093,59.0713,59.0005,59.027,24800.0
2014-10-06 12:10:00,66.72,66.72,66.66,66.68,23100.0,59.027,59.027,58.9739,58.9916,23100.0
2014-10-06 12:15:00,66.69,66.73,66.67,66.72,114900.0,59.0005,59.0359,58.9828,59.027,114900.0
2014-10-06 12:20:00,66.73,66.73,66.64,66.65,31900.0,59.0359,59.0359,58.9562,58.9651,31900.0
2014-10-06 12:25:00,66.64,66.71,66.63,66.64,17100.0,58.9562,59.0182,58.9474,58.9562,17100.0
2014-10-06 12:30:00,66.65,66.65,66.58,66.64,30500.0,58.9651,58.9651,58.9032,58.9562,30500.0
2014-10-06 12:35:00,66.63,66.63,66.56,66.58,10000.0,58.9474,58.9474,58.8855,58.9032,10000.0
2014-10-06 12:40:00,66.57,66.61,66.46,66.49,55900.0,58.8943,58.9297,58.797,58.8235,55900.0
2014-10-06 12:45:00,66.49,66.53,66.45,66.52,16800.0,58.8235,58.8589,58.7882,58.8501,16800.0
2014-10-06 12:50:00,66.51,66.56,66.49,66.51,29100.0,58.8412,58.8855,58.8235,58.8412,29100.0
2014-10-06 12:55:00,66.5,66.57,66.48,66.55,18900.0,58.8324,58.8943,58.8147,58.8766,18900.0
2014-10-06 13:00:00,66.53,66.65,66.48,66.63,52900.0,58.8589,58.9651,58.8147,58.9474,52900.0
2014-10-06 13:05:00,66.64,66.65,66.59,66.61,12500.0,58.9562,58.9651,58.912,58.9297,12500.0
2014-10-06 13:10:00,66.61,66.63,66.57,66.63,24300.0,58.9297,58.9474,58.8943,58.9474,24300.0
2014-10-06 13:15:00,66.63,66.74,66.63,66.7,33900.0,58.9474,59.0447,58.9474,59.0093,33900.0
2014-10-06 13:20:00,66.7,66.74,66.7,66.74,36600.0,59.0093,59.0447,59.0093,59.0447,36600.0
2014-10-06 13:25:00,66.74,66.77,66.72,66.74,25900.0,59.0447,59.0713,59.027,59.0447,25900.0
2014-10-06 13:30:00,66.75,66.77,66.66,66.7,21000.0,59.0536,59.0713,58.9739,59.0093,21000.0
2014-10-06 13:35:00,66.71,66.71,66.67,66.69,18300.0,59.0182,59.0182,58.9828,59.0005,18300.0
2014-10-06 13:40:00,66.71,66.71,66.67,66.69,9900.0,59.0182,59.0182,58.9828,59.0005,9900.0
2014-10-06 13:45:00,66.72,66.72,66.66,66.66,65700.0,59.027,59.027,58.9739,58.9739,65700.0
2014-10-06 13:50:00,66.66,66.69,66.63,66.68,23500.0,58.9739,59.0005,58.9474,58.9916,23500.0
2014-10-06 13:55:00,66.69,66.7,66.65,66.67,15400.0,59.0005,59.0093,58.9651,58.9828,15400.0
2014-10-06 14:00:00,66.67,66.68,66.63,66.65,14600.0,58.9828,58.9916,58.9474,58.9651,14600.0
2014-10-06 14:05:00,66.65,66.66,66.57,66.6,37600.0,58.9651,58.9739,58.8943,58.9209,37600.0
2014-10-06 14:10:00,66.59,66.65,66.58,66.64,17500.0,58.912,58.9651,58.9032,58.9562,17500.0
2014-10-06 14:15:00,66.65,66.74,66.63,66.72,31400.0,58.9651,59.0447,58.9474,59.027,31400.0
2014-10-06 14:20:00,66.73,66.81,66.73,66.81,71400.0,59.0359,59.1066,59.0359,59.1066,71400.0
2014-10-06 14:25:00,66.81,66.81,66.76,66.79,14100.0,59.1066,59.1066,59.0624,59.089,14100.0
2014-10-06 14:30:00,66.79,66.8,66.75,66.76,40300.0,59.089,59.0978,59.0536,59.0624,40300.0
2014-10-06 14:35:00,66.77,66.8,66.75,66.75,29600.0,59.0713,59.0978,59.0536,59.0536,29600.0
2014-10-06 14:40:00,66.75,66.76,66.7,66.74,39400.0,59.0536,59.0624,59.0093,59.0447,39400.0
2014-10-06 14:45:00,66.74,66.76,66.7,66.72,53900.0,59.0447,59.0624,59.0093,59.027,53900.0
2014-10-06 14:50:00,66.72,66.74,66.7,66.73,18200.0,59.027,59.0447,59.0093,59.0359,18200.0
2014-10-06 14:55:00,66.72,66.74,66.7,66.71,13900.0,59.027,59.0447,59.0093,59.0182,13900.0
2014-10-06 15:00:00,66.7,66.72,66.63,66.65,52700.0,59.0093,59.027,58.9474,58.9651,52700.0
2014-10-06 15:05:00,66.64,66.67,66.59,66.59,55800.0,58.9562,58.9828,58.912,58.912,55800.0
2014-10-06 15:10:00,66.59,66.62,66.56,66.58,33400.0,58.912,58.9386,58.8855,58.9032,33400.0
2014-10-06 15:15:00,66.58,66.65,66.57,66.64,22000.0,58.9032,58.9651,58.8943,58.9562,22000.0
2014-10-06 15:20:00,66.64,66.74,66.61,66.74,57800.0,58.9562,59.0447,58.9297,59.0447,57800.0
2014-10-06 15:25:00,66.74,66.74,66.67,66.69,36400.0,59.0447,59.0447,58.9828,59.0005,36400.0
2014-10-06 15:30:00,66.69,66.69,66.62,66.66,38100.0,59.0005,59.0005,58.9386,58.9739,38100.0
2014-10-06 15:35:00,66.65,66.72,66.64,66.7,26000.0,58.9651,59.027,58.9562,59.0093,26000.0
2014-10-06 15:40:00,66.69,66.7,66.63,66.65,66800.0,59.0005,59.0093,58.9474,58.9651,66800.0
2014-10-06 15:45:00,66.64,66.64,66.61,66.61,25600.0,58.9562,58.9562,58.9297,58.9297,25600.0
2014-10-06 15:50:00,66.61,66.64,66.57,66.61,91400.0,58.9297,58.9562,58.8943,58.9297,91400.0
2014-10-06 15:55:00,66.62,66.64,66.56,66.6,342600.0,58.9386,58.9562,58.8855,58.9209,342600.0
2014-10-07 09:30:00,66.29,66.29,65.92,65.98,126700.0,58.6466,58.6466,58.3193,58.3723,126700.0
2014-10-07 09:35:00,65.99,66.05,65.93,66.05,141100.0,58.3812,58.4343,58.3281,58.4343,141100.0
2014-10-07 09:40:00,66.05,66.12,66.03,66.09,180500.0,58.4343,58.4962,58.4166,58.4697,180500.0
2014-10-07 09:45:00,66.09,66.09,65.97,66.08,94200.0,58.4697,58.4697,58.3635,58.4608,94200.0
2014-10-07 09:50:00,66.07,66.13,66.03,66.07,69800.0,58.452,58.5051,58.4166,58.452,69800.0
2014-10-07 09:55:00,66.07,66.17,66.06,66.17,54100.0,58.452,58.5404,58.4431,58.5404,54100.0
2014-10-07 10:00:00,66.17,66.25,66.15,66.19,83700.0,58.5404,58.6112,58.5227,58.5581,83700.0
2014-10-07 10:05:00,66.19,66.3,66.17,66.3,73800.0,58.5581,58.6554,58.5404,58.6554,73800.0
2014-10-07 10:10:00,66.3,66.32,66.24,66.25,88100.0,58.6554,58.6731,58.6024,58.6112,88100.0
2014-10-07 10:15:00,66.25,66.3,66.19,66.25,56700.0,58.6112,58.6554,58.5581,58.6112,56700.0
2014-10-07 10:20:00,66.27,66.28,66.19,66.24,68300.0,58.6289,58.6378,58.5581,58.6024,68300.0
2014-10-07 10:25:00,66.23,66.28,66.17,66.28,50100.0,58.5935,58.6378,58.5404,58.6378,50100.0
2014-10-07 10:30:00,66.3,66.42,66.3,66.33,74400.0,58.6554,58.7616,58.6554,58.682,74400.0
2014-10-07 10:35:00,66.34,66.34,66.26,66.26,34600.0,58.6908,58.6908,58.6201,58.6201,34600.0
2014-10-07 10:40:00,66.25,66.34,66.24,66.33,23000.0,58.6112,58.6908,58.6024,58.682,23000.0
2014-10-07 10:45:00,66.33,66.42,66.3,66.34,39300.0,58.682,58.7616,58.6554,58.6908,39300.0
2014-10-07 10:50:00,66.34,66.38,66.33,66.34,40400.0,58.6908,58.7262,58.682,58.6908,40400.0
2014-10-07 10:55:00,66.34,66.34,66.18,66.19,73900.0,58.6908,58.6908,58.5493,58.5581,73900.0
2014-10-07 11:00:00,66.18,66.2,66.08,66.1,40200.0,58.5493,58.567,58.4608,58.4785,40200.0
2014-10-07 11:05:00,66.09,66.15,66.06,66.12,55500.0,58.4697,58.5227,58.4431,58.4962,55500.0
2014-10-07 11:10:00,66.12,66.14,66.08,66.09,19900.0,58.4962,58.5139,58.4608,58.4697,19900.0
2014-10-07 11:15:00,66.09,66.09,66.0,66.05,24600.0,58.4697,58.4697,58.39,58.4343,24600.0
2014-10-07 11:20:00,66.05,66.11,66.03,66.03,47800.0,58.4343,58.4874,58.4166,58.4166,47800.0
2014-10-07 11:25:00,66.02,66.03,65.98,66.0,31300.0,58.4077,58.4166,58.3723,58.39,31300.0
2014-10-07 11:30:00,66.0,66.03,65.95,66.01,58400.0,58.39,58.4166,58.3458,58.3989,58400.0
2014-10-07 11:35:00,66.01,66.02,65.94,66.0,38300.0,58.3989,58.4077,58.337,58.39,38300.0
2014-10-07 11:40:00,66.0,66.09,65.99,66.09,26400.0,58.39,58.4697,58.3812,58.4697,26400.0
2014-10-07 11:45:00,66.08,66.09,66.04,66.07,16000.0,58.4608,58.4697,58.4254,58.452,16000.0
2014-10-07 11:50:00,66.08,66.12,66.02,66.1,50000.0,58.4608,58.4962,58.4077,58.4785,50000.0
2014-10-07 11:55:00,66.11,66.13,66.09,66.09,75000.0,58.4874,58.5051,58.4697,58.4697,75000.0
2014-10-07 12:00:00,66.09,66.11,66.08,66.08,20700.0,58.4697,58.4874,58.4608,58.4608,20700.0
2014-10-07 12:05:00,66.08,66.15,66.07,66.14,28500.0,58.4608,58.5227,58.452,58.5139,28500.0
2014-10-07 12:10:00,66.14,66.21,66.14,66.16,57800.0,58.5139,58.5758,58.5139,58.5316,57800.0
2014-10-07 12:15:00,66.17,66.22,66.16,66.21,17800.0,58.5404,58.5847,58.5316,58.5758,17800.0
2014-10-07 12:20:00,66.21,66.23,66.17,66.18,19300.0,58.5758,58.5935,58.5404,58.5493,19300.0
2014-10-07 12:25:00,66.19,66.21,66.18,66.21,10200.0,58.5581,58.5758,58.5493,58.5758,10200.0
2014-10-07 12:30:00,66.21,66.23,66.15,66.15,13200.0,58.5758,58.5935,58.5227,58.5227,13200.0
2014-10-07 12:35:00,66.15,66.17,66.13,66.15,19400.0,58.5227,58.5404,58.5051,58.5227,19400.0
2014-10-07 12:40:00,66.15,66.16,66.12,66.15,21700.0,58.5227,58.5316,58.4962,58.5227,21700.0
2014-10-07 12:45:00,66.15,66.16,66.04,66.04,46800.0,58.5227,58.5316,58.4254,58.4254,46800.0
2014-10-07 12:50:00,66.05,66.09,66.04,66.06,29600.0,58.4343,58.4697,58.4254,58.4431,29600.0
2014-10-07 12:55:00,66.06,66.09,66.05,66.06,16400.0,58.4431,58.4697,58.4343,58.4431,16400.0
2014-10-07 13:00:00,66.07,66.07,65.99,66.04,38600.0,58.452,58.452,58.3812,58.4254,38600.0
2014-10-07 13:05:00,66.03,66.03,65.96,65.98,30200.0,58.4166,58.4166,58.3547,58.3723,30200.0
2014-10-07 13:10:00,65.98,66.09,65.98,66.07,23400.0,58.3723,58.4697,58.3723,58.452,23400.0
2014-10-07 13:15:00,66.09,66.12,66.07,66.08,27200.0,58.4697,58.4962,58.452,58.4608,27200.0
2014-10-07 13:20:00,66.07,66.11,66.07,66.09,14600.0,58.452,58.4874,58.452,58.4697,14600.0
2014-10-07 13:25:00,66.08,66.15,66.08,66.13,13000.0,58.4608,58.5227,58.4608,58.5051,13000.0
2014-10-07 13:30:00,66.14,66.15,66.08,66.09,10300.0,58.5139,58.5227,58.4608,58.4697,10300.0
2014-10-07 13:35:00,66.09,66.1,66.01,66.01,28700.0,58.4697,58.4785,58.3989,58.3989,28700.0
2014-10-07 13:40:00,66.01,66.04,66.01,66.02,19800.0,58.3989,58.4254,58.3989,58.4077,19800.0
2014-10-07 13:45:00,66.01,66.06,65.99,66.04,33000.0,58.3989,58.4431,58.3812,58.4254,33000.0
2014-10-07 13:50:00,66.05,66.11,66.03,66.1,35800.0,58.4343,58.4874,58.4166,58.4785,35800.0
2014-10-07 13:55:00,66.09,66.12,66.06,66.09,14900.0,58.4697,58.4962,58.4431,58.4697,14900.0
2014-10-07 14:00:00,66.09,66.09,66.01,66.05,21200.0,58.4697,58.4697,58.3989,58.4343,21200.0
2014-10-07 14:05:00,66.04,66.08,66.04,66.06,108700.0,58.4254,58.4608,58.4254,58.4431,108700.0
2014-10-07 14:10:00,66.06,66.14,66.04,66.12,21500.0,58.4431,58.5139,58.4254,58.4962,21500.0
2014-10-07 14:15:00,66.12,66.14,66.06,66.08,15400.0,58.4962,58.5139,58.4431,58.4608,15400.0
2014-10-07 14:20:00,66.09,66.09,65.98,65.98,54800.0,58.4697,58.4697,58.3723,58.3723,54800.0
2014-10-07 14:25:00,65.99,66.01,65.91,65.94,61500.0,58.3812,58.3989,58.3104,58.337,61500.0
2014-10-07 14:30:00,65.93,65.93,65.84,65.9,84700.0,58.3281,58.3281,58.2485,58.3016,84700.0
2014-10-07 14:35:00,65.89,65.95,65.88,65.9,618100.0,58.2927,58.3458,58.2839,58.3016,618100.0
2014-10-07 14:40:00,65.91,65.93,65.86,65.93,242200.0,58.3104,58.3281,58.2662,58.3281,242200.0
2014-10-07 14:45:00,65.93,65.96,65.92,65.93,821900.0,58.3281,58.3547,58.3193,58.3281,821900.0
2014-10-07 14:50:00,65.93,65.97,65.91,65.93,84500.0,58.3281,58.3635,58.3104,58.3281,84500.0
2014-10-07 14:55:00,65.94,65.95,65.91,65.92,38400.0,58.337,58.3458,58.3104,58.3193,38400.0
2014-10-07 15:00:00,65.91,65.97,65.87,65.92,47800.0,58.3104,58.3635,58.275,58.3193,47800.0
2014-10-07 15:05:00,65.92,65.93,65.84,65.85,47400.0,58.3193,58.3281,58.2485,58.2573,47400.0
2014-10-07 15:10:00,65.85,65.85,65.78,65.84,56700.0,58.2573,58.2573,58.1954,58.2485,56700.0
2014-10-07 15:15:00,65.85,65.85,65.72,65.73,90400.0,58.2573,58.2573,58.1423,58.1512,90400.0
2014-10-07 15:20:00,65.73,65.75,65.66,65.71,62400.0,58.1512,58.1689,58.0892,58.1335,62400.0
2014-10-07 15:25:00,65.71,65.78,65.7,65.78,59600.0,58.1335,58.1954,58.1246,58.1954,59600.0
2014-10-07 15:30:00,65.78,65.83,65.78,65.81,67900.0,58.1954,58.2396,58.1954,58.2219,67900.0
2014-10-07 15:35:00,65.81,65.81,65.7,65.71,64500.0,58.2219,58.2219,58.1246,58.1335,64500.0
2014-10-07 15:40:00,65.7,65.76,65.69,65.72,102900.0,58.1246,58.1777,58.1158,58.1423,102900.0
2014-10-07 15:45:00,65.72,65.8,65.72,65.74,112200.0,58.1423,58.2131,58.1423,58.16,112200.0
2014-10-07 15:50:00,65.73,65.74,65.67,65.7,151400.0,58.1512,58.16,58.0981,58.1246,151400.0
2014-10-07 15:55:00,65.7,65.7,65.61,65.61,304300.0,58.1246,58.1246,58.045,58.045,304300.0
2014-10-08 09:30:00,65.65,65.77,65.58,65.64,421800.0,58.0804,58.1866,58.0185,58.0715,421800.0
2014-10-08 09:35:00,65.64,65.83,65.63,65.79,140900.0,58.0715,58.2396,58.0627,58.2043,140900.0
2014-10-08 09:40:00,65.79,65.87,65.76,65.81,322000.0,58.2043,58.275,58.1777,58.2219,322000.0
2014-10-08 09:45:00,65.8,65.82,65.75,65.81,94700.0,58.2131,58.2308,58.1689,58.2219,94700.0
2014-10-08 09:50:00,65.82,65.83,65.7,65.7,84800.0,58.2308,58.2396,58.1246,58.1246,84800.0
2014-10-08 09:55:00,65.69,65.69,65.6,65.65,83000.0,58.1158,58.1158,58.0362,58.0804,83000.0
2014-10-08 10:00:00,65.64,65.7,65.56,65.6,70000.0,58.0715,58.1246,58.0008,58.0362,70000.0
2014-10-08 10:05:00,65.61,65.67,65.56,65.63,71300.0,58.045,58.0981,58.0008,58.0627,71300.0
2014-10-08 10:10:00,65.63,65.78,65.63,65.74,83600.0,58.0627,58.1954,58.0627,58.16,83600.0
2014-10-08 10:15:00,65.74,65.75,65.65,65.66,44100.0,58.16,58.1689,58.0804,58.0892,44100.0
2014-10-08 10:20:00,65.65,65.68,65.61,65.63,57900.0,58.0804,58.1069,58.045,58.0627,57900.0
2014-10-08 10:25:00,65.62,65.76,65.6,65.74,60100.0,58.0539,58.1777,58.0362,58.16,60100.0
2014-10-08 10:30:00,65.75,65.8,65.67,65.73,34700.0,58.1689,58.2131,58.0981,58.1512,34700.0
2014-10-08 10:35:00,65.75,65.77,65.61,65.65,48900.0,58.1689,58.1866,58.045,58.0804,48900.0
2014-10-08 10:40:00,65.65,65.67,65.48,65.51,95900.0,58.0804,58.0981,57.93,57.9565,95900.0
2014-10-08 10:45:00,65.51,65.51,65.43,65.46,33600.0,57.9565,57.9565,57.8858,57.9123,33600.0
2014-10-08 10:50:00,65.47,65.5,65.41,65.41,86300.0,57.9211,57.9477,57.8681,57.8681,86300.0
2014-10-08 10:55:00,65.42,65.44,65.38,65.38,100800.0,57.8769,57.8946,57.8415,57.8415,100800.0
2014-10-08 11:00:00,65.39,65.39,65.27,65.27,39900.0,57.8504,57.8504,57.7442,57.7442,39900.0
2014-10-08 11:05:00,65.28,65.46,65.27,65.46,118200.0,57.7531,57.9123,57.7442,57.9123,118200.0
2014-10-08 11:10:00,65.47,65.51,65.45,65.46,49600.0,57.9211,57.9565,57.9035,57.9123,49600.0
2014-10-08 11:15:00,65.46,65.46,65.37,65.39,64500.0,57.9123,57.9123,57.8327,57.8504,64500.0
2014-10-08 11:20:00,65.4,65.55,65.38,65.53,87300.0,57.8592,57.9919,57.8415,57.9742,87300.0
2014-10-08 11:25:00,65.53,65.65,65.47,65.62,66300.0,57.9742,58.0804,57.9211,58.0539,66300.0
2014-10-08 11:30:00,65.62,65.71,65.59,65.66,83500.0,58.0539,58.1335,58.0273,58.0892,83500.0
2014-10-08 11:35:00,65.66,65.66,65.57,65.58,52100.0,58.0892,58.0892,58.0096,58.0185,52100.0
2014-10-08 11:40:00,65.57,65.62,65.57,65.6,29500.0,58.0096,58.0539,58.0096,58.0362,29500.0
2014-10-08 11:45:00,65.61,65.63,65.56,65.58,34400.0,58.045,58.0627,58.0008,58.0185,34400.0
2014-10-08 11:50:00,65.57,65.62,65.56,65.62,45300.0,58.0096,58.0539,58.0008,58.0539,45300.0
2014-10-08 11:55:00,65.62,65.68,65.56,65.67,33900.0,58.0539,58.1069,58.0008,58.0981,33900.0
2014-10-08 12:00:00,65.67,65.74,65.67,65.68,39300.0,58.0981,58.16,58.0981,58.1069,39300.0
2014-10-08 12:05:00,65.69,65.71,65.64,65.64,21500.0,58.1158,58.1335,58.0715,58.0715,21500.0
2014-10-08 12:10:00,65.64,65.72,65.63,65.71,27500.0,58.0715,58.1423,58.0627,58.1335,27500.0
2014-10-08 12:15:00,65.71,65.73,65.69,65.7,145600.0,58.1335,58.1512,58.1158,58.1246,145600.0
2014-10-08 12:20:00,65.7,65.71,65.68,65.68,18900.0,58.1246,58.1335,58.1069,58.1069,18900.0
2014-10-08 12:25:00,65.68,65.7,65.62,65.63,26300.0,58.1069,58.1246,58.0539,58.0627,26300.0
2014-10-08 12:30:00,65.63,65.63,65.58,65.6,14700.0,58.0627,58.0627,58.0185,58.0362,14700.0
2014-10-08 12:35:00,65.6,65.69,65.6,65.64,61500.0,58.0362,58.1158,58.0362,58.0715,61500.0
2014-10-08 12:40:00,65.65,65.66,65.6,65.62,51800.0,58.0804,58.0892,58.0362,58.0539,51800.0
2014-10-08 12:45:00,65.63,65.64,65.57,65.63,27600.0,58.0627,58.0715,58.0096,58.0627,27600.0
2014-10-08 12:50:00,65.63,65.64,65.57,65.57,17700.0,58.0627,58.0715,58.0096,58.0096,17700.0
2014-10-08 12:55:00,65.57,65.62,65.57,65.62,17700.0,58.0096,58.0539,58.0096,58.0539,17700.0
2014-10-08 13:00:00,65.63,65.72,65.62,65.71,69700.0,58.0627,58.1423,58.0539,58.1335,69700.0
2014-10-08 13:05:00,65.71,65.71,65.65,65.67,40100.0,58.1335,58.1335,58.0804,58.0981,40100.0
2014-10-08 13:10:00,65.66,65.7,65.65,65.69,22400.0,58.0892,58.1246,58.0804,58.1158,22400.0
2014-10-08 13:15:00,65.7,65.72,65.68,65.69,32300.0,58.1246,58.1423,58.1069,58.1158,32300.0
2014-10-08 13:20:00,65.69,65.7,65.66,65.67,31400.0,58.1158,58.1246,58.0892,58.0981,31400.0
2014-10-08 13:25:00,65.67,65.69,65.63,65.64,66400.0,58.0981,58.1158,58.0627,58.0715,66400.0
2014-10-08 13:30:00,65.65,65.67,65.62,65.67,31900.0,58.0804,58.0981,58.0539,58.0981,31900.0
2014-10-08 13:35:00,65.67,65.73,65.65,65.72,63600.0,58.0981,58.1512,58.0804,58.1423,63600.0
2014-10-08 13:40:00,65.72,65.74,65.69,65.74,42500.0,58.1423,58.16,58.1158,58.16,42500.0
2014-10-08 13:45:00,65.74,65.87,65.73,65.87,227500.0,58.16,58.275,58.1512,58.275,227500.0
2014-10-08 13:50:00,65.86,65.9,65.85,65.88,89100.0,58.2662,58.3016,58.2573,58.2839,89100.0
2014-10-08 13:55:00,65.88,65.9,65.85,65.88,49900.0,58.2839,58.3016,58.2573,58.2839,49900.0
2014-10-08 14:00:00,65.88,66.1,65.88,66.02,387900.0,58.2839,58.4785,58.2839,58.4077,387900.0
2014-10-08 14:05:00,66.02,66.13,65.98,66.12,285100.0,58.4077,58.5051,58.3723,58.4962,285100.0
2014-10-08 14:10:00,66.13,66.25,66.12,66.18,109400.0,58.5051,58.6112,58.4962,58.5493,109400.0
2014-10-08 14:15:00,66.17,66.23,66.13,66.22,174000.0,58.5404,58.5935,58.5051,58.5847,174000.0
2014-10-08 14:20:00,66.23,66.35,66.22,66.32,94400.0,58.5935,58.6997,58.5847,58.6731,94400.0
2014-10-08 14:25:00,66.32,66.38,66.32,66.36,69800.0,58.6731,58.7262,58.6731,58.7085,69800.0
2014-10-08 14:30:00,66.38,66.51,66.37,66.5,96100.0,58.7262,58.8412,58.7174,58.8324,96100.0
2014-10-08 14:35:00,66.5,66.52,66.42,66.43,64900.0,58.8324,58.8501,58.7616,58.7705,64900.0
2014-10-08 14:40:00,66.43,66.44,66.35,66.36,99000.0,58.7705,58.7793,58.6997,58.7085,99000.0
2014-10-08 14:45:00,66.35,66.4,66.32,66.32,62400.0,58.6997,58.7439,58.6731,58.6731,62400.0
2014-10-08 14:50:00,66.32,66.34,66.25,66.27,94100.0,58.6731,58.6908,58.6112,58.6289,94100.0
2014-10-08 14:55:00,66.26,66.33,66.23,66.32,72500.0,58.6201,58.682,58.5935,58.6731,72500.0
2014-10-08 15:00:00,66.33,66.42,66.33,66.38,173500.0,58.682,58.7616,58.682,58.7262,173500.0
2014-10-08 15:05:00,66.39,66.47,66.39,66.45,57300.0,58.7351,58.8058,58.7351,58.7882,57300.0
2014-10-08 15:10:00,66.45,66.51,66.42,66.47,72200.0,58.7882,58.8412,58.7616,58.8058,72200.0
2014-10-08 15:15:00,66.47,66.49,66.46,66.47,50600.0,58.8058,58.8235,58.797,58.8058,50600.0
2014-10-08 15:20:00,66.46,66.56,66.45,66.55,70400.0,58.797,58.8855,58.7882,58.8766,70400.0
2014-10-08 15:25:00,66.55,66.63,66.55,66.61,53300.0,58.8766,58.9474,58.8766,58.9297,53300.0
2014-10-08 15:30:00,66.61,66.61,66.56,66.6,86500.0,58.9297,58.9297,58.8855,58.9209,86500.0
2014-10-08 15:35:00,66.61,66.64,66.58,66.61,61500.0,58.9297,58.9562,58.9032,58.9297,61500.0
2014-10-08 15:40:00,66.61,66.72,66.61,66.68,142500.0,58.9297,59.027,58.9297,58.9916,142500.0
2014-10-08 15:45:00,66.68,66.69,66.65,66.69,75200.0,58.9916,59.0005,58.9651,59.0005,75200.0
2014-10-08 15:50:00,66.7,66.75,66.63,66.65,124300.0,59.0093,59.0536,58.9474,58.9651,124300.0
2014-10-08 15:55:00,66.65,66.67,66.62,66.62,234100.0,58.9651,58.9828,58.9386,58.9386,234100.0
2014-10-09 09:30:00,66.59,66.59,66.4,66.45,150100.0,58.912,58.912,58.7439,58.7882,150100.0
2014-10-09 09:35:00,66.44,66.5,66.37,66.5,80700.0,58.7793,58.8324,58.7174,58.8324,80700.0
2014-10-09 09:40:00,66.49,66.51,66.31,66.43,106400.0,58.8235,58.8412,58.6643,58.7705,106400.0
2014-10-09 09:45:00,66.44,66.44,66.29,66.32,39700.0,58.7793,58.7793,58.6466,58.6731,39700.0
2014-10-09 09:50:00,66.32,66.32,66.22,66.25,64400.0,58.6731,58.6731,58.5847,58.6112,64400.0
2014-10-09 09:55:00,66.24,66.24,66.05,66.15,161800.0,58.6024,58.6024,58.4343,58.5227,161800.0
2014-10-09 10:00:00,66.15,66.24,66.15,66.2,191200.0,58.5227,58.6024,58.5227,58.567,191200.0
2014-10-09 10:05:00,66.2,66.2,66.09,66.14,198200.0,58.567,58.567,58.4697,58.5139,198200.0
2014-10-09 10:10:00,66.15,66.18,66.04,66.17,135200.0,58.5227,58.5493,58.4254,58.5404,135200.0
2014-10-09 10:15:00,66.16,66.25,66.16,66.2,45300.0,58.5316,58.6112,58.5316,58.567,45300.0
2014-10-09 10:20:00,66.2,66.24,66.1,66.1,27900.0,58.567,58.6024,58.4785,58.4785,27900.0
2014-10-09 10:25:00,66.09,66.18,66.07,66.13,30300.0,58.4697,58.5493,58.452,58.5051,30300.0
2014-10-09 10:30:00,66.11,66.11,65.99,65.99,45300.0,58.4874,58.4874,58.3812,58.3812,45300.0
2014-10-09 10:35:00,65.97,65.97,65.89,65.93,78600.0,58.3635,58.3635,58.2927,58.3281,78600.0
2014-10-09 10:40:00,65.93,66.0,65.89,65.97,91200.0,58.3281,58.39,58.2927,58.3635,91200.0
2014-10-09 10:45:00,65.97,66.02,65.96,65.99,171700.0,58.3635,58.4077,58.3547,58.3812,171700.0
2014-10-09 10:50:00,65.98,65.99,65.9,65.94,179500.0,58.3723,58.3812,58.3016,58.337,179500.0
2014-10-09 10:55:00,65.94,66.09,65.93,66.07,242700.0,58.337,58.4697,58.3281,58.452,242700.0
2014-10-09 11:00:00,66.08,66.1,65.94,65.95,78400.0,58.4608,58.4785,58.337,58.3458,78400.0
2014-10-09 11:05:00,65.95,66.13,65.95,66.08,171600.0,58.3458,58.5051,58.3458,58.4608,171600.0
2014-10-09 11:10:00,66.09,66.21,66.05,66.18,114400.0,58.4697,58.5758,58.4343,58.5493,114400.0
2014-10-09 11:15:00,66.19,66.19,66.13,66.16,74700.0,58.5581,58.5581,58.5051,58.5316,74700.0
2014-10-09 11:20:00,66.15,66.25,66.14,66.16,90600.0,58.5227,58.6112,58.5139,58.5316,90600.0
2014-10-09 11:25:00,66.16,66.2,66.12,66.13,160300.0,58.5316,58.567,58.4962,58.5051,160300.0
2014-10-09 11:30:00,66.14,66.14,66.05,66.09,72700.0,58.5139,58.5139,58.4343,58.4697,72700.0
2014-10-09 11:35:00,66.09,66.13,65.97,65.98,112700.0,58.4697,58.5051,58.3635,58.3723,112700.0
2014-10-09 11:40:00,65.98,65.99,65.79,65.79,182300.0,58.3723,58.3812,58.2043,58.2043,182300.0
2014-10-09 11:45:00,65.8,65.86,65.76,65.78,287000.0,58.2131,58.2662,58.1777,58.1954,287000.0
2014-10-09 11:50:00,65.78,65.84,65.69,65.74,247200.0,58.1954,58.2485,58.1158,58.16,247200.0
2014-10-09 11:55:00,65.73,65.74,65.61,65.72,323500.0,58.1512,58.16,58.045,58.1423,323500.0
2014-10-09 12:00:00,65.72,65.77,65.66,65.73,231800.0,58.1423,58.1866,58.0892,58.1512,231800.0
2014-10-09 12:05:00,65.73,65.76,65.66,65.67,212300.0,58.1512,58.1777,58.0892,58.0981,212300.0
2014-10-09 12:10:00,65.66,65.73,65.61,65.63,210400.0,58.0892,58.1512,58.045,58.0627,210400.0
2014-10-09 12:15:00,65.63,65.69,65.51,65.61,332700.0,58.0627,58.1158,57.9565,58.045,332700.0
2014-10-09 12:20:00,65.61,65.61,65.51,65.53,249500.0,58.045,58.045,57.9565,57.9742,249500.0
2014-10-09 12:25:00,65.53,65.54,65.4,65.45,269000.0,57.9742,57.9831,57.8592,57.9035,269000.0
2014-10-09 12:30:00,65.44,65.45,65.36,65.45,244600.0,57.8946,57.9035,57.8238,57.9035,244600.0
2014-10-09 12:35:00,65.44,65.54,65.43,65.47,147800.0,57.8946,57.9831,57.8858,57.9211,147800.0
2014-10-09 12:40:00,65.46,65.53,65.44,65.53,227900.0,57.9123,57.9742,57.8946,57.9742,227900.0
2014-10-09 12:45:00,65.53,65.56,65.46,65.54,108100.0,57.9742,58.0008,57.9123,57.9831,108100.0
2014-10-09 12:50:00,65.54,65.58,65.52,65.54,372300.0,57.9831,58.0185,57.9654,57.9831,372300.0
2014-10-09 12:55:00,65.53,65.56,65.49,65.53,116700.0,57.9742,58.0008,57.9388,57.9742,116700.0
2014-10-09 13:00:00,65.52,65.53,65.38,65.38,141900.0,57.9654,57.9742,57.8415,57.8415,141900.0
2014-10-09 13:05:00,65.38,65.43,65.25,65.28,204000.0,57.8415,57.8858,57.7265,57.7531,204000.0
2014-10-09 13:10:00,65.29,65.29,65.18,65.25,142500.0,57.7619,57.7619,57.6646,57.7265,142500.0
2014-10-09 13:15:00,65.24,65.36,65.22,65.32,77900.0,57.7177,57.8238,57.7,57.7884,77900.0
2014-10-09 13:20:00,65.33,65.54,65.33,65.5,90300.0,57.7973,57.9831,57.7973,57.9477,90300.0
2014-10-09 13:25:00,65.51,65.52,65.45,65.47,77800.0,57.9565,57.9654,57.9035,57.9211,77800.0
2014-10-09 13:30:00,65.46,65.59,65.41,65.59,127500.0,57.9123,58.0273,57.8681,58.0273,127500.0
2014-10-09 13:35:00,65.58,65.7,65.57,65.7,105400.0,58.0185,58.1246,58.0096,58.1246,105400.0
2014-10-09 13:40:00,65.7,65.71,65.57,65.59,79400.0,58.1246,58.1335,58.0096,58.0273,79400.0
2014-10-09 13:45:00,65.62,65.66,65.56,65.59,101400.0,58.0539,58.0892,58.0008,58.0273,101400.0
2014-10-09 13:50:00,65.6,65.64,65.41,65.43,158100.0,58.0362,58.0715,57.8681,57.8858,158100.0
2014-10-09 13:55:00,65.44,65.54,65.43,65.5,67300.0,57.8946,57.9831,57.8858,57.9477,67300.0
2014-10-09 14:00:00,65.48,65.48,65.34,65.36,103200.0,57.93,57.93,57.8061,57.8238,103200.0
2014-10-09 14:05:00,65.37,65.41,65.29,65.34,124800.0,57.8327,57.8681,57.7619,57.8061,124800.0
2014-10-09 14:10:00,65.34,65.34,65.24,65.24,110500.0,57.8061,57.8061,57.7177,57.7177,110500.0
2014-10-09 14:15:00,65.25,65.32,65.19,65.25,203500.0,57.7265,57.7884,57.6734,57.7265,203500.0
2014-10-09 14:20:00,65.24,65.26,65.19,65.23,75800.0,57.7177,57.7354,57.6734,57.7088,75800.0
2014-10-09 14:25:00,65.22,65.31,65.2,65.24,170900.0,57.7,57.7796,57.6823,57.7177,170900.0
2014-10-09 14:30:00,65.23,65.24,65.13,65.2,273400.0,57.7088,57.7177,57.6204,57.6823,273400.0
2014-10-09 14:35:00,65.21,65.39,65.21,65.35,134400.0,57.6911,57.8504,57.6911,57.815,134400.0
2014-10-09 14:40:00,65.35,65.38,65.29,65.34,80200.0,57.815,57.8415,57.7619,57.8061,80200.0
2014-10-09 14:45:00,65.34,65.37,65.21,65.26,88100.0,57.8061,57.8327,57.6911,57.7354,88100.0
2014-10-09 14:50:00,65.25,65.39,65.25,65.32,1124700.0,57.7265,57.8504,57.7265,57.7884,1124700.0
2014-10-09 14:55:00,65.31,65.31,65.22,65.24,99300.0,57.7796,57.7796,57.7,57.7177,99300.0
2014-10-09 15:00:00,65.23,65.29,65.17,65.28,149900.0,57.7088,57.7619,57.6557,57.7531,149900.0
2014-10-09 15:05:00,65.29,65.32,65.11,65.14,101800.0,57.7619,57.7884,57.6027,57.6292,101800.0
2014-10-09 15:10:00,65.14,65.31,65.14,65.26,152500.0,57.6292,57.7796,57.6292,57.7354,152500.0
2014-10-09 15:15:00,65.26,65.35,65.2,65.31,142800.0,57.7354,57.815,57.6823,57.7796,142800.0
2014-10-09 15:20:00,65.31,65.33,65.22,65.28,109300.0,57.7796,57.7973,57.7,57.7531,109300.0
2014-10-09 15:25:00,65.29,65.36,65.26,65.31,144100.0,57.7619,57.8238,57.7354,57.7796,144100.0
2014-10-09 15:30:00,65.3,65.41,65.29,65.4,201800.0,57.7708,57.8681,57.7619,57.8592,201800.0
2014-10-09 15:35:00,65.4,65.46,65.31,65.35,169400.0,57.8592,57.9123,57.7796,57.815,169400.0
2014-10-09 15:40:00,65.35,65.37,65.23,65.26,180900.0,57.815,57.8327,57.7088,57.7354,180900.0
2014-10-09 15:45:00,65.25,65.25,65.14,65.16,208100.0,57.7265,57.7265,57.6292,57.6469,208100.0
2014-10-09 15:50:00,65.16,65.21,65.12,65.19,191800.0,57.6469,57.6911,57.6115,57.6734,191800.0
2014-10-09 15:55:00,65.2,65.26,65.13,65.15,558800.0,57.6823,57.7354,57.6204,57.638,558800.0
2014-10-10 09:30:00,65.01,65.23,65.01,65.19,191800.0,57.5142,57.7088,57.5142,57.6734,191800.0
2014-10-10 09:35:00,65.19,65.44,65.18,65.43,211500.0,57.6734,57.8946,57.6646,57.8858,211500.0
2014-10-10 09:40:00,65.44,65.55,65.34,65.54,297500.0,57.8946,57.9919,57.8061,57.9831,297500.0
2014-10-10 09:45:00,65.54,65.57,65.42,65.45,281500.0,57.9831,58.0096,57.8769,57.9035,281500.0
2014-10-10 09:50:00,65.45,65.49,65.28,65.28,294900.0,57.9035,57.9388,57.7531,57.7531,294900.0
2014-10-10 09:55:00,65.28,65.41,65.27,65.37,117400.0,57.7531,57.8681,57.7442,57.8327,117400.0
2014-10-10 10:00:00,65.37,65.42,65.24,65.24,204100.0,57.8327,57.8769,57.7177,57.7177,204100.0
2014-10-10 10:05:00,65.24,65.25,65.1,65.11,138600.0,57.7177,57.7265,57.5938,57.6027,138600.0
2014-10-10 10:10:00,65.12,65.2,65.01,65.04,182400.0,57.6115,57.6823,57.5142,57.5407,182400.0
2014-10-10 10:15:00,65.04,65.08,64.96,65.04,142900.0,57.5407,57.5761,57.47,57.5407,142900.0
2014-10-10 10:20:00,65.03,65.03,64.87,64.87,187700.0,57.5319,57.5319,57.3903,57.3903,187700.0
2014-10-10 10:25:00,64.88,64.93,64.81,64.86,188300.0,57.3992,57.4434,57.3372,57.3815,188300.0
2014-10-10 10:30:00,64.85,64.88,64.75,64.85,251300.0,57.3726,57.3992,57.2842,57.3726,251300.0
2014-10-10 10:35:00,64.84,64.97,64.79,64.91,189600.0,57.3638,57.4788,57.3196,57.4257,189600.0
2014-10-10 10:40:00,64.91,65.01,64.83,65.01,78300.0,57.4257,57.5142,57.3549,57.5142,78300.0
2014-10-10 10:45:00,65.0,65.05,64.9,65.0,113000.0,57.5053,57.5496,57.4169,57.5053,113000.0
2014-10-10 10:50:00,65.01,65.13,64.98,65.01,205400.0,57.5142,57.6204,57.4876,57.5142,205400.0
2014-10-10 10:55:00,65.02,65.09,64.97,64.98,264800.0,57.523,57.585,57.4788,57.4876,264800.0
2014-10-10 11:00:00,64.99,65.17,64.99,65.17,768700.0,57.4965,57.6557,57.4965,57.6557,768700.0
2014-10-10 11:05:00,65.16,65.18,65.08,65.14,116400.0,57.6469,57.6646,57.5761,57.6292,116400.0
2014-10-10 11:10:00,65.12,65.12,64.98,65.0,95400.0,57.6115,57.6115,57.4876,57.5053,95400.0
2014-10-10 11:15:00,65.0,65.0,64.88,64.94,146300.0,57.5053,57.5053,57.3992,57.4523,146300.0
2014-10-10 11:20:00,64.94,65.03,64.91,64.97,124100.0,57.4523,57.5319,57.4257,57.4788,124100.0
2014-10-10 11:25:00,64.98,65.01,64.9,64.99,90400.0,57.4876,57.5142,57.4169,57.4965,90400.0
2014-10-10 11:30:00,65.0,65.06,64.96,64.99,212700.0,57.5053,57.5584,57.47,57.4965,212700.0
2014-10-10 11:35:00,65.0,65.09,65.0,65.03,35400.0,57.5053,57.585,57.5053,57.5319,35400.0
2014-10-10 11:40:00,65.02,65.02,64.9,65.0,124400.0,57.523,57.523,57.4169,57.5053,124400.0
2014-10-10 11:45:00,64.99,65.08,64.98,65.08,64800.0,57.4965,57.5761,57.4876,57.5761,64800.0
2014-10-10 11:50:00,65.08,65.12,65.08,65.1,37500.0,57.5761,57.6115,57.5761,57.5938,37500.0
2014-10-10 11:55:00,65.1,65.1,65.03,65.06,84800.0,57.5938,57.5938,57.5319,57.5584,84800.0
2014-10-10 12:00:00,65.06,65.27,65.06,65.27,113900.0,57.5584,57.7442,57.5584,57.7442,113900.0
2014-10-10 12:05:00,65.26,65.27,65.18,65.2,171600.0,57.7354,57.7442,57.6646,57.6823,171600.0
2014-10-10 12:10:00,65.21,65.33,65.2,65.32,113200.0,57.6911,57.7973,57.6823,57.7884,113200.0
2014-10-10 12:15:00,65.32,65.34,65.25,65.25,172500.0,57.7884,57.8061,57.7265,57.7265,172500.0
2014-10-10 12:20:00,65.25,65.28,65.19,65.25,352500.0,57.7265,57.7531,57.6734,57.7265,352500.0
2014-10-10 12:25:00,65.27,65.36,65.27,65.31,59900.0,57.7442,57.8238,57.7442,57.7796,59900.0
2014-10-10 12:30:00,65.31,65.51,65.31,65.47,156500.0,57.7796,57.9565,57.7796,57.9211,156500.0
2014-10-10 12:35:00,65.48,65.49,65.32,65.33,148100.0,57.93,57.9388,57.7884,57.7973,148100.0
2014-10-10 12:40:00,65.32,65.37,65.3,65.35,51000.0,57.7884,57.8327,57.7708,57.815,51000.0
2014-10-10 12:45:00,65.35,65.38,65.32,65.37,46200.0,57.815,57.8415,57.7884,57.8327,46200.0
2014-10-10 12:50:00,65.38,65.41,65.27,65.34,137100.0,57.8415,57.8681,57.7442,57.8061,137100.0
2014-10-10 12:55:00,65.33,65.35,65.29,65.3,66700.0,57.7973,57.815,57.7619,57.7708,66700.0
2014-10-10 13:00:00,65.3,65.35,65.26,65.27,42900.0,57.7708,57.815,57.7354,57.7442,42900.0
2014-10-10 13:05:00,65.27,65.33,65.24,65.32,76400.0,57.7442,57.7973,57.7177,57.7884,76400.0
2014-10-10 13:10:00,65.32,65.35,65.27,65.27,14400.0,57.7884,57.815,57.7442,57.7442,14400.0
2014-10-10 13:15:00,65.26,65.26,65.2,65.2,23900.0,57.7354,57.7354,57.6823,57.6823,23900.0
2014-10-10 13:20:00,65.21,65.22,65.16,65.21,36900.0,57.6911,57.7,57.6469,57.6911,36900.0
2014-10-10 13:25:00,65.22,65.22,65.12,65.16,82900.0,57.7,57.7,57.6115,57.6469,82900.0
2014-10-10 13:30:00,65.16,65.22,65.15,65.16,45000.0,57.6469,57.7,57.638,57.6469,45000.0
2014-10-10 13:35:00,65.16,65.32,65.16,65.31,43100.0,57.6469,57.7884,57.6469,57.7796,43100.0
2014-10-10 13:40:00,65.32,65.36,65.3,65.35,41000.0,57.7884,57.8238,57.7708,57.815,41000.0
2014-10-10 13:45:00,65.34,65.34,65.19,65.28,48400.0,57.8061,57.8061,57.6734,57.7531,48400.0
2014-10-10 13:50:00,65.26,65.3,65.23,65.27,28900.0,57.7354,57.7708,57.7088,57.7442,28900.0
2014-10-10 13:55:00,65.26,65.31,65.22,65.26,31700.0,57.7354,57.7796,57.7,57.7354,31700.0
2014-10-10 14:00:00,65.27,65.33,65.22,65.27,35600.0,57.7442,57.7973,57.7,57.7442,35600.0
2014-10-10 14:05:00,65.26,65.29,65.2,65.24,74000.0,57.7354,57.7619,57.6823,57.7177,74000.0
2014-10-10 14:10:00,65.24,65.24,65.17,65.17,33000.0,57.7177,57.7177,57.6557,57.6557,33000.0
2014-10-10 14:15:00,65.19,65.24,65.11,65.13,71600.0,57.6734,57.7177,57.6027,57.6204,71600.0
2014-10-10 14:20:00,65.13,65.17,65.12,65.17,30300.0,57.6204,57.6557,57.6115,57.6557,30300.0
2014-10-10 14:25:00,65.18,65.19,65.11,65.16,42400.0,57.6646,57.6734,57.6027,57.6469,42400.0
2014-10-10 14:30:00,65.15,65.17,65.09,65.09,57800.0,57.638,57.6557,57.585,57.585,57800.0
2014-10-10 14:35:00,65.1,65.1,65.01,65.02,57400.0,57.5938,57.5938,57.5142,57.523,57400.0
2014-10-10 14:40:00,65.02,65.05,64.97,65.05,33900.0,57.523,57.5496,57.4788,57.5496,33900.0
2014-10-10 14:45:00,65.05,65.05,65.0,65.03,29100.0,57.5496,57.5496,57.5053,57.5319,29100.0
2014-10-10 14:50:00,65.04,65.08,65.03,65.05,23400.0,57.5407,57.5761,57.5319,57.5496,23400.0
2014-10-10 14:55:00,65.05,65.09,65.0,65.01,64900.0,57.5496,57.585,57.5053,57.5142,64900.0
2014-10-10 15:00:00,65.01,65.02,64.93,64.94,61300.0,57.5142,57.523,57.4434,57.4523,61300.0
2014-10-10 15:05:00,64.94,64.94,64.85,64.87,80200.0,57.4523,57.4523,57.3726,57.3903,80200.0
2014-10-10 15:10:00,64.87,64.99,64.87,64.89,89500.0,57.3903,57.4965,57.3903,57.408,89500.0
2014-10-10 15:15:00,64.89,64.89,64.78,64.84,136400.0,57.408,57.408,57.3107,57.3638,136400.0
2014-10-10 15:20:00,64.84,64.86,64.81,64.85,93200.0,57.3638,57.3815,57.3372,57.3726,93200.0
2014-10-10 15:25:00,64.84,64.84,64.76,64.83,100200.0,57.3638,57.3638,57.293,57.3549,100200.0
2014-10-10 15:30:00,64.83,64.85,64.72,64.72,125500.0,57.3549,57.3726,57.2576,57.2576,125500.0
2014-10-10 15:35:00,64.72,64.82,64.72,64.8,113100.0,57.2576,57.3461,57.2576,57.3284,113100.0
2014-10-10 15:40:00,64.8,64.81,64.73,64.73,190600.0,57.3284,57.3372,57.2665,57.2665,190600.0
2014-10-10 15:45:00,64.73,64.76,64.63,64.65,225600.0,57.2665,57.293,57.178,57.1957,225600.0
2014-10-10 15:50:00,64.64,64.66,64.6,64.61,342900.0,57.1869,57.2045,57.1515,57.1603,342900.0
2014-10-10 15:55:00,64.61,64.64,64.56,64.56,1090600.0,57.1603,57.1869,57.1161,57.1161,1090600.0
2014-10-13 09:30:00,64.52,64.55,64.3,64.49,182100.0,57.0807,57.1072,56.8861,57.0541,182100.0
2014-10-13 09:35:00,64.5,64.67,64.45,64.61,361700.0,57.063,57.2134,57.0188,57.1603,361700.0
2014-10-13 09:40:00,64.62,64.64,64.38,64.38,382000.0,57.1692,57.1869,56.9568,56.9568,382000.0
2014-10-13 09:45:00,64.38,64.41,64.2,64.23,597000.0,56.9568,56.9834,56.7976,56.8241,597000.0
2014-10-13 09:50:00,64.24,64.25,64.03,64.09,359500.0,56.833,56.8418,56.6472,56.7003,359500.0
2014-10-13 09:55:00,64.09,64.23,63.95,64.13,562000.0,56.7003,56.8241,56.5764,56.7357,562000.0
2014-10-13 10:00:00,64.13,64.3,64.11,64.24,287500.0,56.7357,56.8861,56.718,56.833,287500.0
2014-10-13 10:05:00,64.24,64.26,64.09,64.12,134700.0,56.833,56.8507,56.7003,56.7268,134700.0
2014-10-13 10:10:00,64.1,64.17,64.05,64.09,391600.0,56.7091,56.771,56.6649,56.7003,391600.0
2014-10-13 10:15:00,64.09,64.09,63.9,63.91,196300.0,56.7003,56.7003,56.5322,56.541,196300.0
2014-10-13 10:20:00,63.91,64.04,63.91,63.98,113500.0,56.541,56.656,56.541,56.603,113500.0
2014-10-13 10:25:00,63.98,63.99,63.85,63.86,176500.0,56.603,56.6118,56.4879,56.4968,176500.0
2014-10-13 10:30:00,63.85,64.23,63.83,63.9,806000.0,56.4879,56.8241,56.4702,56.5322,806000.0
2014-10-13 10:35:00,63.9,63.93,63.81,63.91,240100.0,56.5322,56.5587,56.4526,56.541,240100.0
2014-10-13 10:40:00,63.9,63.9,63.65,63.67,422900.0,56.5322,56.5322,56.311,56.3287,422900.0
2014-10-13 10:45:00,63.67,63.84,63.67,63.77,462200.0,56.3287,56.4791,56.3287,56.4172,462200.0
2014-10-13 10:50:00,63.77,63.99,63.77,63.98,193300.0,56.4172,56.6118,56.4172,56.603,193300.0
2014-10-13 10:55:00,63.97,64.0,63.91,63.92,350100.0,56.5941,56.6206,56.541,56.5499,350100.0
2014-10-13 11:00:00,63.93,64.14,63.89,64.13,174300.0,56.5587,56.7445,56.5233,56.7357,174300.0
2014-10-13 11:05:00,64.12,64.15,64.09,64.1,102900.0,56.7268,56.7533,56.7003,56.7091,102900.0
2014-10-13 11:10:00,64.11,64.12,63.99,64.03,114900.0,56.718,56.7268,56.6118,56.6472,114900.0
2014-10-13 11:15:00,64.04,64.08,63.88,63.89,166500.0,56.656,56.6914,56.5145,56.5233,166500.0
2014-10-13 11:20:00,63.87,63.91,63.81,63.86,148400.0,56.5056,56.541,56.4526,56.4968,148400.0
2014-10-13 11:25:00,63.86,63.95,63.81,63.82,134900.0,56.4968,56.5764,56.4526,56.4614,134900.0
2014-10-13 11:30:00,63.83,64.0,63.83,64.0,129900.0,56.4702,56.6206,56.4702,56.6206,129900.0
2014-10-13 11:35:00,64.0,64.01,63.86,63.88,114900.0,56.6206,56.6295,56.4968,56.5145,114900.0
2014-10-13 11:40:00,63.87,64.01,63.87,63.96,71900.0,56.5056,56.6295,56.5056,56.5853,71900.0
2014-10-13 11:45:00,63.97,64.08,63.97,64.06,443600.0,56.5941,56.6914,56.5941,56.6737,443600.0
2014-10-13 11:50:00,64.07,64.16,64.05,64.05,107300.0,56.6826,56.7622,56.6649,56.6649,107300.0
2014-10-13 11:55:00,64.06,64.08,64.01,64.04,59200.0,56.6737,56.6914,56.6295,56.656,59200.0
2014-10-13 12:00:00,64.04,64.09,63.96,64.05,225400.0,56.656,56.7003,56.5853,56.6649,225400.0
2014-10-13 12:05:00,64.04,64.07,64.0,64.03,90700.0,56.656,56.6826,56.6206,56.6472,90700.0
2014-10-13 12:10:00,64.03,64.1,64.01,64.05,234400.0,56.6472,56.7091,56.6295,56.6649,234400.0
2014-10-13 12:15:00,64.05,64.2,64.02,64.18,105500.0,56.6649,56.7976,56.6383,56.7799,105500.0
2014-10-13 12:20:00,64.18,64.25,64.15,64.22,85100.0,56.7799,56.8418,56.7533,56.8153,85100.0
2014-10-13 12:25:00,64.23,64.33,64.19,64.33,106300.0,56.8241,56.9126,56.7887,56.9126,106300.0
2014-10-13 12:30:00,64.32,64.43,64.32,64.42,96800.0,56.9037,57.0011,56.9037,56.9922,96800.0
2014-10-13 12:35:00,64.43,64.48,64.42,64.44,91000.0,57.0011,57.0453,56.9922,57.0099,91000.0
2014-10-13 12:40:00,64.45,64.56,64.44,64.5,131800.0,57.0188,57.1161,57.0099,57.063,131800.0
2014-10-13 12:45:00,64.49,64.49,64.37,64.38,101700.0,57.0541,57.0541,56.948,56.9568,101700.0
2014-10-13 12:50:00,64.38,64.42,64.34,64.41,84800.0,56.9568,56.9922,56.9214,56.9834,84800.0
2014-10-13 12:55:00,64.41,64.43,64.38,64.38,60100.0,56.9834,57.0011,56.9568,56.9568,60100.0
2014-10-13 13:00:00,64.38,64.48,64.38,64.47,63400.0,56.9568,57.0453,56.9568,57.0365,63400.0
2014-10-13 13:05:00,64.47,64.5,64.41,64.42,89200.0,57.0365,57.063,56.9834,56.9922,89200.0
2014-10-13 13:10:00,64.42,64.44,64.29,64.32,108100.0,56.9922,57.0099,56.8772,56.9037,108100.0
2014-10-13 13:15:00,64.32,64.33,64.16,64.22,133500.0,56.9037,56.9126,56.7622,56.8153,133500.0
2014-10-13 13:20:00,64.22,64.33,64.22,64.28,70400.0,56.8153,56.9126,56.8153,56.8684,70400.0
2014-10-13 13:25:00,64.29,64.41,64.27,64.41,82700.0,56.8772,56.9834,56.8595,56.9834,82700.0
2014-10-13 13:30:00,64.4,64.41,64.28,64.28,1130900.0,56.9745,56.9834,56.8684,56.8684,1130900.0
2014-10-13 13:35:00,64.28,64.37,64.27,64.28,1356800.0,56.8684,56.948,56.8595,56.8684,1356800.0
2014-10-13 13:40:00,64.28,64.29,64.21,64.22,212000.0,56.8684,56.8772,56.8064,56.8153,212000.0
2014-10-13 13:45:00,64.22,64.26,64.14,64.15,92500.0,56.8153,56.8507,56.7445,56.7533,92500.0
2014-10-13 13:50:00,64.15,64.23,64.11,64.19,120400.0,56.7533,56.8241,56.718,56.7887,120400.0
2014-10-13 13:55:00,64.19,64.19,64.05,64.14,93800.0,56.7887,56.7887,56.6649,56.7445,93800.0
2014-10-13 14:00:00,64.13,64.16,64.05,64.09,105400.0,56.7357,56.7622,56.6649,56.7003,105400.0
2014-10-13 14:05:00,64.1,64.29,64.09,64.29,121100.0,56.7091,56.8772,56.7003,56.8772,121100.0
2014-10-13 14:10:00,64.29,64.29,64.19,64.2,211500.0,56.8772,56.8772,56.7887,56.7976,211500.0
2014-10-13 14:15:00,64.2,64.22,64.14,64.14,108600.0,56.7976,56.8153,56.7445,56.7445,108600.0
2014-10-13 14:20:00,64.14,64.24,64.13,64.2,115000.0,56.7445,56.833,56.7357,56.7976,115000.0
2014-10-13 14:25:00,64.19,64.24,64.18,64.23,314400.0,56.7887,56.833,56.7799,56.8241,314400.0
2014-10-13 14:30:00,64.22,64.23,64.11,64.13,100200.0,56.8153,56.8241,56.718,56.7357,100200.0
2014-10-13 14:35:00,64.15,64.17,64.1,64.15,70300.0,56.7533,56.771,56.7091,56.7533,70300.0
2014-10-13 14:40:00,64.14,64.17,64.06,64.09,101900.0,56.7445,56.771,56.6737,56.7003,101900.0
2014-10-13 14:45:00,64.09,64.09,64.04,64.06,242000.0,56.7003,56.7003,56.656,56.6737,242000.0
2014-10-13 14:50:00,64.05,64.15,64.05,64.09,131000.0,56.6649,56.7533,56.6649,56.7003,131000.0
2014-10-13 14:55:00,64.09,64.09,63.97,64.0,117700.0,56.7003,56.7003,56.5941,56.6206,117700.0
2014-10-13 15:00:00,64.0,64.02,63.94,63.94,836200.0,56.6206,56.6383,56.5676,56.5676,836200.0
2014-10-13 15:05:00,63.94,63.98,63.88,63.88,143800.0,56.5676,56.603,56.5145,56.5145,143800.0
2014-10-13 15:10:00,63.88,64.17,63.86,63.93,1013300.0,56.5145,56.771,56.4968,56.5587,1013300.0
2014-10-13 15:15:00,63.93,63.94,63.77,63.79,164400.0,56.5587,56.5676,56.4172,56.4349,164400.0
2014-10-13 15:20:00,63.79,64.17,63.72,63.76,374000.0,56.4349,56.771,56.3729,56.4083,374000.0
2014-10-13 15:25:00,63.77,63.83,63.74,63.76,164100.0,56.4172,56.4702,56.3906,56.4083,164100.0
2014-10-13 15:30:00,63.76,63.92,63.4,63.6,817900.0,56.4083,56.5499,56.0898,56.2668,817900.0
2014-10-13 15:35:00,63.6,63.64,63.44,63.46,331400.0,56.2668,56.3022,56.1252,56.1429,331400.0
2014-10-13 15:40:00,63.46,63.58,63.36,63.4,334100.0,56.1429,56.2491,56.0544,56.0898,334100.0
2014-10-13 15:45:00,63.4,63.41,63.28,63.34,544200.0,56.0898,56.0987,55.9837,56.0367,544200.0
2014-10-13 15:50:00,63.33,63.4,63.19,63.26,371600.0,56.0279,56.0898,55.904,55.966,371600.0
2014-10-13 15:55:00,63.26,63.28,63.2,63.24,421700.0,55.966,55.9837,55.9129,55.9483,421700.0
2014-10-14 09:30:00,63.62,63.71,63.44,63.7,223000.0,56.2845,56.3641,56.1252,56.3552,223000.0
2014-10-14 09:35:00,63.69,63.76,63.68,63.69,73300.0,56.3464,56.4083,56.3375,56.3464,73300.0
2014-10-14 09:40:00,63.69,63.8,63.67,63.76,185400.0,56.3464,56.4437,56.3287,56.4083,185400.0
2014-10-14 09:45:00,63.77,63.8,63.63,63.63,192500.0,56.4172,56.4437,56.2933,56.2933,192500.0
2014-10-14 09:50:00,63.62,63.67,63.6,63.64,186700.0,56.2845,56.3287,56.2668,56.3022,186700.0
2014-10-14 09:55:00,63.63,63.65,63.42,63.48,241600.0,56.2933,56.311,56.1075,56.1606,241600.0
2014-10-14 10:00:00,63.48,63.61,63.38,63.58,248800.0,56.1606,56.2756,56.0721,56.2491,248800.0
2014-10-14 10:05:00,63.57,63.68,63.44,63.67,227100.0,56.2402,56.3375,56.1252,56.3287,227100.0
2014-10-14 10:10:00,63.67,63.74,63.57,63.69,125700.0,56.3287,56.3906,56.2402,56.3464,125700.0
2014-10-14 10:15:00,63.7,63.72,63.49,63.49,428600.0,56.3552,56.3729,56.1694,56.1694,428600.0
2014-10-14 10:20:00,63.49,63.59,63.44,63.45,91000.0,56.1694,56.2579,56.1252,56.1341,91000.0
2014-10-14 10:25:00,63.46,63.55,63.46,63.52,95800.0,56.1429,56.2225,56.1429,56.196,95800.0
2014-10-14 10:30:00,63.52,63.56,63.45,63.49,66800.0,56.196,56.2314,56.1341,56.1694,66800.0
2014-10-14 10:35:00,63.49,63.65,63.49,63.63,135900.0,56.1694,56.311,56.1694,56.2933,135900.0
2014-10-14 10:40:00,63.63,63.7,63.61,63.65,148800.0,56.2933,56.3552,56.2756,56.311,148800.0
2014-10-14 10:45:00,63.65,63.77,63.62,63.77,226700.0,56.311,56.4172,56.2845,56.4172,226700.0
2014-10-14 10:50:00,63.79,63.94,63.78,63.9,220200.0,56.4349,56.5676,56.426,56.5322,220200.0
2014-10-14 10:55:00,63.89,63.89,63.71,63.73,87400.0,56.5233,56.5233,56.3641,56.3818,87400.0
2014-10-14 11:00:00,63.74,63.81,63.72,63.73,131500.0,56.3906,56.4526,56.3729,56.3818,131500.0
2014-10-14 11:05:00,63.73,63.82,63.68,63.79,113500.0,56.3818,56.4614,56.3375,56.4349,113500.0
2014-10-14 11:10:00,63.79,63.86,63.79,63.85,99000.0,56.4349,56.4968,56.4349,56.4879,99000.0
2014-10-14 11:15:00,63.86,64.0,63.86,63.97,69600.0,56.4968,56.6206,56.4968,56.5941,69600.0
2014-10-14 11:20:00,63.97,63.98,63.89,63.93,81200.0,56.5941,56.603,56.5233,56.5587,81200.0
2014-10-14 11:25:00,63.93,63.93,63.84,63.88,239800.0,56.5587,56.5587,56.4791,56.5145,239800.0
2014-10-14 11:30:00,63.88,63.92,63.81,63.84,123000.0,56.5145,56.5499,56.4526,56.4791,123000.0
2014-10-14 11:35:00,63.84,63.95,63.84,63.94,88000.0,56.4791,56.5764,56.4791,56.5676,88000.0
2014-10-14 11:40:00,63.95,64.1,63.95,64.1,47100.0,56.5764,56.7091,56.5764,56.7091,47100.0
2014-10-14 11:45:00,64.1,64.14,64.06,64.13,197700.0,56.7091,56.7445,56.6737,56.7357,197700.0
2014-10-14 11:50:00,64.13,64.14,64.05,64.09,35700.0,56.7357,56.7445,56.6649,56.7003,35700.0
2014-10-14 11:55:00,64.09,64.14,64.04,64.1,83200.0,56.7003,56.7445,56.656,56.7091,83200.0
2014-10-14 12:00:00,64.11,64.13,64.04,64.09,59200.0,56.718,56.7357,56.656,56.7003,59200.0
2014-10-14 12:05:00,64.08,64.19,64.08,64.15,165200.0,56.6914,56.7887,56.6914,56.7533,165200.0
2014-10-14 12:10:00,64.15,64.16,64.07,64.14,91000.0,56.7533,56.7622,56.6826,56.7445,91000.0
2014-10-14 12:15:00,64.15,64.16,64.06,64.06,88000.0,56.7533,56.7622,56.6737,56.6737,88000.0
2014-10-14 12:20:00,64.06,64.07,63.98,63.98,82200.0,56.6737,56.6826,56.603,56.603,82200.0
2014-10-14 12:25:00,63.99,64.01,63.94,63.98,23000.0,56.6118,56.6295,56.5676,56.603,23000.0
2014-10-14 12:30:00,63.97,63.97,63.86,63.91,52300.0,56.5941,56.5941,56.4968,56.541,52300.0
2014-10-14 12:35:00,63.91,63.92,63.87,63.89,85900.0,56.541,56.5499,56.5056,56.5233,85900.0
2014-10-14 12:40:00,63.88,63.97,63.86,63.96,47400.0,56.5145,56.5941,56.4968,56.5853,47400.0
2014-10-14 12:45:00,63.97,64.03,63.92,64.03,171600.0,56.5941,56.6472,56.5499,56.6472,171600.0
2014-10-14 12:50:00,64.02,64.02,63.91,63.92,69500.0,56.6383,56.6383,56.541,56.5499,69500.0
2014-10-14 12:55:00,63.91,63.95,63.91,63.93,166300.0,56.541,56.5764,56.541,56.5587,166300.0
2014-10-14 13:00:00,63.93,63.95,63.88,63.94,166400.0,56.5587,56.5764,56.5145,56.5676,166400.0
2014-10-14 13:05:00,63.95,63.99,63.92,63.96,70500.0,56.5764,56.6118,56.5499,56.5853,70500.0
2014-10-14 13:10:00,63.98,64.04,63.95,64.03,30200.0,56.603,56.656,56.5764,56.6472,30200.0
2014-10-14 13:15:00,64.03,64.07,63.99,63.99,31800.0,56.6472,56.6826,56.6118,56.6118,31800.0
2014-10-14 13:20:00,64.0,64.0,63.84,63.85,85200.0,56.6206,56.6206,56.4791,56.4879,85200.0
2014-10-14 13:25:00,63.85,63.93,63.84,63.84,68600.0,56.4879,56.5587,56.4791,56.4791,68600.0
2014-10-14 13:30:00,63.85,63.93,63.81,63.93,126600.0,56.4879,56.5587,56.4526,56.5587,126600.0
2014-10-14 13:35:00,63.93,63.93,63.8,63.85,51200.0,56.5587,56.5587,56.4437,56.4879,51200.0
2014-10-14 13:40:00,63.84,63.87,63.78,63.78,49100.0,56.4791,56.5056,56.426,56.426,49100.0
2014-10-14 13:45:00,63.78,63.84,63.72,63.81,40100.0,56.426,56.4791,56.3729,56.4526,40100.0
2014-10-14 13:50:00,63.8,63.84,63.79,63.82,20900.0,56.4437,56.4791,56.4349,56.4614,20900.0
2014-10-14 13:55:00,63.83,63.9,63.78,63.9,40900.0,56.4702,56.5322,56.426,56.5322,40900.0
2014-10-14 14:00:00,63.9,63.99,63.87,63.93,75900.0,56.5322,56.6118,56.5056,56.5587,75900.0
2014-10-14 14:05:00,63.95,63.95,63.81,63.85,329400.0,56.5764,56.5764,56.4526,56.4879,329400.0
2014-10-14 14:10:00,63.84,64.0,63.83,63.96,54600.0,56.4791,56.6206,56.4702,56.5853,54600.0
2014-10-14 14:15:00,63.96,63.96,63.85,63.89,62400.0,56.5853,56.5853,56.4879,56.5233,62400.0
2014-10-14 14:20:00,63.89,63.93,63.73,63.73,129400.0,56.5233,56.5587,56.3818,56.3818,129400.0
2014-10-14 14:25:00,63.72,63.76,63.7,63.72,82900.0,56.3729,56.4083,56.3552,56.3729,82900.0
2014-10-14 14:30:00,63.72,63.8,63.64,63.64,59700.0,56.3729,56.4437,56.3022,56.3022,59700.0
2014-10-14 14:35:00,63.64,63.74,63.6,63.74,212200.0,56.3022,56.3906,56.2668,56.3906,212200.0
2014-10-14 14:40:00,63.73,63.87,63.72,63.87,150300.0,56.3818,56.5056,56.3729,56.5056,150300.0
2014-10-14 14:45:00,63.88,63.91,63.82,63.87,161000.0,56.5145,56.541,56.4614,56.5056,161000.0
2014-10-14 14:50:00,63.87,63.88,63.69,63.72,452100.0,56.5056,56.5145,56.3464,56.3729,452100.0
2014-10-14 14:55:00,63.73,63.78,63.69,63.74,137200.0,56.3818,56.426,56.3464,56.3906,137200.0
2014-10-14 15:00:00,63.75,63.83,63.69,63.72,152100.0,56.3995,56.4702,56.3464,56.3729,152100.0
2014-10-14 15:05:00,63.71,63.73,63.59,63.64,121200.0,56.3641,56.3818,56.2579,56.3022,121200.0
2014-10-14 15:10:00,63.64,63.73,63.63,63.69,120400.0,56.3022,56.3818,56.2933,56.3464,120400.0
2014-10-14 15:15:00,63.69,63.71,63.63,63.63,120800.0,56.3464,56.3641,56.2933,56.2933,120800.0
2014-10-14 15:20:00,63.63,63.63,63.47,63.54,255300.0,56.2933,56.2933,56.1518,56.2137,255300.0
2014-10-14 15:25:00,63.54,63.69,63.54,63.65,198400.0,56.2137,56.3464,56.2137,56.311,198400.0
2014-10-14 15:30:00,63.65,63.68,63.52,63.54,240800.0,56.311,56.3375,56.196,56.2137,240800.0
2014-10-14 15:35:00,63.53,63.82,63.53,63.82,199200.0,56.2048,56.4614,56.2048,56.4614,199200.0
2014-10-14 15:40:00,63.82,63.89,63.72,63.74,275400.0,56.4614,56.5233,56.3729,56.3906,275400.0
2014-10-14 15:45:00,63.74,63.79,63.67,63.73,284300.0,56.3906,56.4349,56.3287,56.3818,284300.0
2014-10-14 15:50:00,63.74,63.8,63.66,63.67,240900.0,56.3906,56.4437,56.3198,56.3287,240900.0
2014-10-14 15:55:00,63.66,63.7,63.6,63.68,425900.0,56.3198,56.3552,56.2668,56.3375,425900.0
2014-10-15 09:30:00,62.8,62.85,61.68,62.27,551900.0,55.559,55.6032,54.5681,55.0901,551900.0
2014-10-15 09:35:00,62.3,62.37,61.98,62.14,235200.0,55.1167,55.1786,54.8336,54.9751,235200.0
2014-10-15 09:40:00,62.14,62.58,62.12,62.57,290300.0,54.9751,55.3644,54.9574,55.3555,290300.0
2014-10-15 09:45:00,62.57,62.93,62.56,62.92,194900.0,55.3555,55.674,55.3467,55.6652,194900.0
2014-10-15 09:50:00,62.92,63.14,62.87,63.09,149000.0,55.6652,55.8598,55.6209,55.8156,149000.0
2014-10-15 09:55:00,63.1,63.25,62.95,63.21,224000.0,55.8244,55.9571,55.6917,55.9217,224000.0
2014-10-15 10:00:00,63.2,63.47,63.2,63.28,142800.0,55.9129,56.1518,55.9129,55.9837,142800.0
2014-10-15 10:05:00,63.29,63.43,63.21,63.33,235900.0,55.9925,56.1164,55.9217,56.0279,235900.0
2014-10-15 10:10:00,63.32,63.49,63.26,63.41,171100.0,56.0191,56.1694,55.966,56.0987,171100.0
2014-10-15 10:15:00,63.42,63.45,63.07,63.12,250200.0,56.1075,56.1341,55.7979,55.8421,250200.0
2014-10-15 10:20:00,63.12,63.3,63.04,63.22,154200.0,55.8421,56.0014,55.7713,55.9306,154200.0
2014-10-15 10:25:00,63.22,63.27,63.12,63.14,324400.0,55.9306,55.9748,55.8421,55.8598,324400.0
2014-10-15 10:30:00,63.14,63.17,62.99,63.0,89300.0,55.8598,55.8863,55.7271,55.7359,89300.0
2014-10-15 10:35:00,62.99,63.12,62.97,63.07,124000.0,55.7271,55.8421,55.7094,55.7979,124000.0
2014-10-15 10:40:00,63.07,63.15,62.96,62.98,165300.0,55.7979,55.8687,55.7006,55.7183,165300.0
2014-10-15 10:45:00,62.97,62.98,62.85,62.95,162700.0,55.7094,55.7183,55.6032,55.6917,162700.0
2014-10-15 10:50:00,62.95,63.05,62.9,62.9,333300.0,55.6917,55.7802,55.6475,55.6475,333300.0
2014-10-15 10:55:00,62.9,63.0,62.84,62.92,157300.0,55.6475,55.7359,55.5944,55.6652,157300.0
2014-10-15 11:00:00,62.92,62.98,62.78,62.92,173900.0,55.6652,55.7183,55.5413,55.6652,173900.0
2014-10-15 11:05:00,62.92,63.14,62.92,63.11,227800.0,55.6652,55.8598,55.6652,55.8333,227800.0
2014-10-15 11:10:00,63.11,63.16,62.99,63.01,165000.0,55.8333,55.8775,55.7271,55.7448,165000.0
2014-10-15 11:15:00,63.02,63.03,62.87,62.9,141200.0,55.7536,55.7625,55.6209,55.6475,141200.0
2014-10-15 11:20:00,62.89,62.89,62.74,62.8,117500.0,55.6386,55.6386,55.5059,55.559,117500.0
2014-10-15 11:25:00,62.8,62.84,62.66,62.68,112400.0,55.559,55.5944,55.4351,55.4528,112400.0
2014-10-15 11:30:00,62.67,62.84,62.62,62.68,243100.0,55.444,55.5944,55.3998,55.4528,243100.0
2014-10-15 11:35:00,62.68,62.77,62.65,62.72,137800.0,55.4528,55.5325,55.4263,55.4882,137800.0
2014-10-15 11:40:00,62.72,62.73,62.64,62.65,136100.0,55.4882,55.4971,55.4175,55.4263,136100.0
2014-10-15 11:45:00,62.64,62.67,62.49,62.5,116600.0,55.4175,55.444,55.2848,55.2936,116600.0
2014-10-15 11:50:00,62.49,62.6,62.45,62.57,177600.0,55.2848,55.3821,55.2494,55.3555,177600.0
2014-10-15 11:55:00,62.58,62.66,62.57,62.65,53700.0,55.3644,55.4351,55.3555,55.4263,53700.0
2014-10-15 12:00:00,62.64,62.64,62.52,62.63,83400.0,55.4175,55.4175,55.3113,55.4086,83400.0
2014-10-15 12:05:00,62.64,62.66,62.51,62.56,101400.0,55.4175,55.4351,55.3024,55.3467,101400.0
2014-10-15 12:10:00,62.57,62.59,62.42,62.43,93500.0,55.3555,55.3732,55.2228,55.2317,93500.0
2014-10-15 12:15:00,62.43,62.47,62.34,62.41,123000.0,55.2317,55.2671,55.152,55.214,123000.0
2014-10-15 12:20:00,62.41,62.59,62.41,62.51,248200.0,55.214,55.3732,55.214,55.3024,248200.0
2014-10-15 12:25:00,62.51,62.55,62.46,62.52,100500.0,55.3024,55.3378,55.2582,55.3113,100500.0
2014-10-15 12:30:00,62.52,62.59,62.47,62.53,211800.0,55.3113,55.3732,55.2671,55.3201,211800.0
2014-10-15 12:35:00,62.52,62.57,62.48,62.5,101200.0,55.3113,55.3555,55.2759,55.2936,101200.0
2014-10-15 12:40:00,62.5,62.52,62.3,62.34,156100.0,55.2936,55.3113,55.1167,55.152,156100.0
2014-10-15 12:45:00,62.34,62.46,62.31,62.34,102800.0,55.152,55.2582,55.1255,55.152,102800.0
2014-10-15 12:50:00,62.34,62.36,62.22,62.36,157100.0,55.152,55.1697,55.0459,55.1697,157100.0
2014-10-15 12:55:00,62.37,62.41,62.2,62.27,161300.0,55.1786,55.214,55.0282,55.0901,161300.0
2014-10-15 13:00:00,62.26,62.38,62.22,62.37,210400.0,55.0813,55.1874,55.0459,55.1786,210400.0
2014-10-15 13:05:00,62.36,62.45,62.28,62.41,232700.0,55.1697,55.2494,55.099,55.214,232700.0
2014-10-15 13:10:00,62.42,62.45,62.2,62.2,277000.0,55.2228,55.2494,55.0282,55.0282,277000.0
2014-10-15 13:15:00,62.2,62.23,62.09,62.14,120400.0,55.0282,55.0547,54.9309,54.9751,120400.0
2014-10-15 13:20:00,62.14,62.14,61.95,62.01,584800.0,54.9751,54.9751,54.807,54.8601,584800.0
2014-10-15 13:25:00,62.01,62.05,61.81,61.92,151400.0,54.8601,54.8955,54.6832,54.7805,151400.0
2014-10-15 13:30:00,61.92,62.09,61.91,62.08,88700.0,54.7805,54.9309,54.7716,54.922,88700.0
2014-10-15 13:35:00,62.08,62.08,61.88,62.04,140300.0,54.922,54.922,54.7451,54.8866,140300.0
2014-10-15 13:40:00,62.03,62.11,61.99,62.01,92200.0,54.8778,54.9486,54.8424,54.8601,92200.0
2014-10-15 13:45:00,62.01,62.22,61.97,62.22,74800.0,54.8601,55.0459,54.8247,55.0459,74800.0
2014-10-15 13:50:00,62.21,62.29,62.15,62.25,87900.0,55.037,55.1078,54.984,55.0724,87900.0
2014-10-15 13:55:00,62.25,62.28,62.13,62.14,124700.0,55.0724,55.099,54.9663,54.9751,124700.0
2014-10-15 14:00:00,62.13,62.14,62.0,62.02,205200.0,54.9663,54.9751,54.8512,54.8689,205200.0
2014-10-15 14:05:00,62.02,62.18,61.99,62.07,114400.0,54.8689,55.0105,54.8424,54.9132,114400.0
2014-10-15 14:10:00,62.07,62.19,62.07,62.17,166000.0,54.9132,55.0193,54.9132,55.0016,166000.0
2014-10-15 14:15:00,62.18,62.41,62.18,62.38,313600.0,55.0105,55.214,55.0105,55.1874,313600.0
2014-10-15 14:20:00,62.38,62.43,62.22,62.27,222600.0,55.1874,55.2317,55.0459,55.0901,222600.0
2014-10-15 14:25:00,62.27,62.31,62.1,62.21,262300.0,55.0901,55.1255,54.9397,55.037,262300.0
2014-10-15 14:30:00,62.21,62.37,62.17,62.34,145700.0,55.037,55.1786,55.0016,55.152,145700.0
2014-10-15 14:35:00,62.34,62.56,62.34,62.56,113300.0,55.152,55.3467,55.152,55.3467,113300.0
2014-10-15 14:40:00,62.56,62.61,62.44,62.46,67400.0,55.3467,55.3909,55.2405,55.2582,67400.0
2014-10-15 14:45:00,62.47,62.52,62.38,62.46,92100.0,55.2671,55.3113,55.1874,55.2582,92100.0
2014-10-15 14:50:00,62.47,62.71,62.47,62.67,95900.0,55.2671,55.4794,55.2671,55.444,95900.0
2014-10-15 14:55:00,62.67,62.72,62.55,62.69,116500.0,55.444,55.4882,55.3378,55.4617,116500.0
2014-10-15 15:00:00,62.69,62.75,62.62,62.67,160000.0,55.4617,55.5148,55.3998,55.444,160000.0
2014-10-15 15:05:00,62.66,62.85,62.6,62.8,275400.0,55.4351,55.6032,55.3821,55.559,275400.0
2014-10-15 15:10:00,62.8,62.98,62.78,62.8,228600.0,55.559,55.7183,55.5413,55.559,228600.0
2014-10-15 15:15:00,62.8,62.8,62.53,62.62,288900.0,55.559,55.559,55.3201,55.3998,288900.0
2014-10-15 15:20:00,62.62,62.73,62.59,62.69,139200.0,55.3998,55.4971,55.3732,55.4617,139200.0
2014-10-15 15:25:00,62.69,63.12,62.69,63.11,228700.0,55.4617,55.8421,55.4617,55.8333,228700.0
2014-10-15 15:30:00,63.1,63.22,63.01,63.06,210600.0,55.8244,55.9306,55.7448,55.789,210600.0
2014-10-15 15:35:00,63.06,63.33,63.02,63.3,237900.0,55.789,56.0279,55.7536,56.0014,237900.0
2014-10-15 15:40:00,63.31,63.46,63.22,63.4,237400.0,56.0102,56.1429,55.9306,56.0898,237400.0
2014-10-15 15:45:00,63.39,63.41,63.13,63.18,239300.0,56.081,56.0987,55.851,55.8952,239300.0
2014-10-15 15:50:00,63.17,63.26,63.1,63.25,192200.0,55.8863,55.966,55.8244,55.9571,192200.0
2014-10-15 15:55:00,63.24,63.27,63.16,63.18,309500.0,55.9483,55.9748,55.8775,55.8952,309500.0
2014-10-16 09:30:00,61.76,62.22,61.76,62.19,185000.0,54.6389,55.0459,54.6389,55.0193,185000.0
2014-10-16 09:35:00,62.2,62.55,62.2,62.55,221500.0,55.0282,55.3378,55.0282,55.3378,221500.0
2014-10-16 09:40:00,62.55,62.65,62.53,62.58,269400.0,55.3378,55.4263,55.3201,55.3644,269400.0
2014-10-16 09:45:00,62.58,62.62,62.38,62.62,225600.0,55.3644,55.3998,55.1874,55.3998,225600.0
2014-10-16 09:50:00,62.62,62.73,62.55,62.66,99000.0,55.3998,55.4971,55.3378,55.4351,99000.0
2014-10-16 09:55:00,62.66,62.71,62.53,62.66,87600.0,55.4351,55.4794,55.3201,55.4351,87600.0
2014-10-16 10:00:00,62.65,62.68,62.45,62.55,265300.0,55.4263,55.4528,55.2494,55.3378,265300.0
2014-10-16 10:05:00,62.55,62.61,62.38,62.55,172900.0,55.3378,55.3909,55.1874,55.3378,172900.0
2014-10-16 10:10:00,62.55,62.55,62.35,62.35,306800.0,55.3378,55.3378,55.1609,55.1609,306800.0
2014-10-16 10:15:00,62.35,62.37,62.16,62.34,152900.0,55.1609,55.1786,54.9928,55.152,152900.0
2014-10-16 10:20:00,62.34,62.96,62.29,62.65,614300.0,55.152,55.7006,55.1078,55.4263,614300.0
2014-10-16 10:25:00,62.66,62.7,62.42,62.63,361200.0,55.4351,55.4705,55.2228,55.4086,361200.0
2014-10-16 10:30:00,62.64,62.78,62.54,62.72,226200.0,55.4175,55.5413,55.329,55.4882,226200.0
2014-10-16 10:35:00,62.72,62.82,62.58,62.66,265700.0,55.4882,55.5767,55.3644,55.4351,265700.0
2014-10-16 10:40:00,62.66,62.78,62.55,62.77,306900.0,55.4351,55.5413,55.3378,55.5325,306900.0
2014-10-16 10:45:00,62.77,63.03,62.77,63.0,278100.0,55.5325,55.7625,55.5325,55.7359,278100.0
2014-10-16 10:50:00,62.99,63.13,62.98,63.01,240500.0,55.7271,55.851,55.7183,55.7448,240500.0
2014-10-16 10:55:00,63.01,63.09,62.94,62.95,321700.0,55.7448,55.8156,55.6829,55.6917,321700.0
2014-10-16 11:00:00,62.95,63.0,62.81,62.87,232200.0,55.6917,55.7359,55.5679,55.6209,232200.0
2014-10-16 11:05:00,62.86,62.92,62.77,62.9,222400.0,55.6121,55.6652,55.5325,55.6475,222400.0
2014-10-16 11:10:00,62.9,63.06,62.86,62.94,138900.0,55.6475,55.789,55.6121,55.6829,138900.0
2014-10-16 11:15:00,62.95,63.13,62.93,63.08,119400.0,55.6917,55.851,55.674,55.8067,119400.0
2014-10-16 11:20:00,63.07,63.23,63.06,63.2,134100.0,55.7979,55.9394,55.789,55.9129,134100.0
2014-10-16 11:25:00,63.2,63.27,63.11,63.24,119500.0,55.9129,55.9748,55.8333,55.9483,119500.0
2014-10-16 11:30:00,63.25,63.35,63.19,63.24,169400.0,55.9571,56.0456,55.904,55.9483,169400.0
2014-10-16 11:35:00,63.24,63.26,63.09,63.11,116600.0,55.9483,55.966,55.8156,55.8333,116600.0
2014-10-16 11:40:00,63.11,63.24,63.11,63.16,120000.0,55.8333,55.9483,55.8333,55.8775,120000.0
2014-10-16 11:45:00,63.15,63.2,62.97,62.99,116400.0,55.8687,55.9129,55.7094,55.7271,116400.0
2014-10-16 11:50:00,62.98,63.05,62.87,62.9,96800.0,55.7183,55.7802,55.6209,55.6475,96800.0
2014-10-16 11:55:00,62.89,63.01,62.87,62.95,91300.0,55.6386,55.7448,55.6209,55.6917,91300.0
2014-10-16 12:00:00,62.95,62.96,62.83,62.86,92700.0,55.6917,55.7006,55.5855,55.6121,92700.0
2014-10-16 12:05:00,62.87,63.06,62.87,62.97,67400.0,55.6209,55.789,55.6209,55.7094,67400.0
2014-10-16 12:10:00,62.98,63.08,62.93,63.07,131000.0,55.7183,55.8067,55.674,55.7979,131000.0
2014-10-16 12:15:00,63.07,63.08,62.93,63.06,93200.0,55.7979,55.8067,55.674,55.789,93200.0
2014-10-16 12:20:00,63.07,63.13,63.04,63.08,60800.0,55.7979,55.851,55.7713,55.8067,60800.0
2014-10-16 12:25:00,63.07,63.09,62.94,62.98,84100.0,55.7979,55.8156,55.6829,55.7183,84100.0
2014-10-16 12:30:00,62.97,63.02,62.9,62.97,63600.0,55.7094,55.7536,55.6475,55.7094,63600.0
2014-10-16 12:35:00,62.98,63.01,62.86,62.95,235600.0,55.7183,55.7448,55.6121,55.6917,235600.0
2014-10-16 12:40:00,62.95,63.04,62.95,63.01,78500.0,55.6917,55.7713,55.6917,55.7448,78500.0
2014-10-16 12:45:00,63.02,63.08,62.98,63.06,110500.0,55.7536,55.8067,55.7183,55.789,110500.0
2014-10-16 12:50:00,63.08,63.13,63.05,63.07,60200.0,55.8067,55.851,55.7802,55.7979,60200.0
2014-10-16 12:55:00,63.1,63.23,63.09,63.17,93100.0,55.8244,55.9394,55.8156,55.8863,93100.0
2014-10-16 13:00:00,63.18,63.35,63.17,63.28,112800.0,55.8952,56.0456,55.8863,55.9837,112800.0
2014-10-16 13:05:00,63.27,63.34,63.21,63.32,106900.0,55.9748,56.0367,55.9217,56.0191,106900.0
2014-10-16 13:10:00,63.31,63.38,63.27,63.35,273400.0,56.0102,56.0721,55.9748,56.0456,273400.0
2014-10-16 13:15:00,63.35,63.4,63.28,63.37,185700.0,56.0456,56.0898,55.9837,56.0633,185700.0
2014-10-16 13:20:00,63.38,63.5,63.32,63.46,140300.0,56.0721,56.1783,56.0191,56.1429,140300.0
2014-10-16 13:25:00,63.46,63.57,63.46,63.5,168400.0,56.1429,56.2402,56.1429,56.1783,168400.0
2014-10-16 13:30:00,63.5,63.58,63.47,63.51,155200.0,56.1783,56.2491,56.1518,56.1871,155200.0
2014-10-16 13:35:00,63.51,63.63,63.47,63.58,129800.0,56.1871,56.2933,56.1518,56.2491,129800.0
2014-10-16 13:40:00,63.57,63.64,63.54,63.62,145700.0,56.2402,56.3022,56.2137,56.2845,145700.0
2014-10-16 13:45:00,63.63,63.66,63.5,63.58,274400.0,56.2933,56.3198,56.1783,56.2491,274400.0
2014-10-16 13:50:00,63.58,63.58,63.39,63.48,115800.0,56.2491,56.2491,56.081,56.1606,115800.0
2014-10-16 13:55:00,63.47,63.48,63.3,63.35,162700.0,56.1518,56.1606,56.0014,56.0456,162700.0
2014-10-16 14:00:00,63.34,63.41,63.29,63.4,75600.0,56.0367,56.0987,55.9925,56.0898,75600.0
2014-10-16 14:05:00,63.4,63.51,63.39,63.48,64000.0,56.0898,56.1871,56.081,56.1606,64000.0
2014-10-16 14:10:00,63.49,63.51,63.33,63.34,66000.0,56.1694,56.1871,56.0279,56.0367,66000.0
2014-10-16 14:15:00,63.34,63.44,63.3,63.37,127100.0,56.0367,56.1252,56.0014,56.0633,127100.0
2014-10-16 14:20:00,63.37,63.37,63.25,63.36,149100.0,56.0633,56.0633,55.9571,56.0544,149100.0
2014-10-16 14:25:00,63.36,63.46,63.35,63.41,87000.0,56.0544,56.1429,56.0456,56.0987,87000.0
2014-10-16 14:30:00,63.42,63.48,63.36,63.4,81400.0,56.1075,56.1606,56.0544,56.0898,81400.0
2014-10-16 14:35:00,63.41,63.44,63.33,63.42,51000.0,56.0987,56.1252,56.0279,56.1075,51000.0
2014-10-16 14:40:00,63.41,63.42,63.3,63.32,104900.0,56.0987,56.1075,56.0014,56.0191,104900.0
2014-10-16 14:45:00,63.31,63.36,63.14,63.15,158600.0,56.0102,56.0544,55.8598,55.8687,158600.0
2014-10-16 14:50:00,63.15,63.25,63.14,63.23,106700.0,55.8687,55.9571,55.8598,55.9394,106700.0
2014-10-16 14:55:00,63.22,63.31,63.19,63.21,77700.0,55.9306,56.0102,55.904,55.9217,77700.0
2014-10-16 15:00:00,63.21,63.28,63.05,63.07,145800.0,55.9217,55.9837,55.7802,55.7979,145800.0
2014-10-16 15:05:00,63.08,63.2,63.06,63.19,176400.0,55.8067,55.9129,55.789,55.904,176400.0
2014-10-16 15:10:00,63.19,63.35,63.16,63.35,149000.0,55.904,56.0456,55.8775,56.0456,149000.0
2014-10-16 15:15:00,63.36,63.43,63.31,63.32,148300.0,56.0544,56.1164,56.0102,56.0191,148300.0
2014-10-16 15:20:00,63.31,63.43,63.29,63.35,158600.0,56.0102,56.1164,55.9925,56.0456,158600.0
2014-10-16 15:25:00,63.35,63.38,63.3,63.37,102600.0,56.0456,56.0721,56.0014,56.0633,102600.0
2014-10-16 15:30:00,63.36,63.4,63.29,63.35,108100.0,56.0544,56.0898,55.9925,56.0456,108100.0
2014-10-16 15:35:00,63.36,63.39,63.18,63.19,127700.0,56.0544,56.081,55.8952,55.904,127700.0
2014-10-16 15:40:00,63.2,63.31,63.2,63.27,94100.0,55.9129,56.0102,55.9129,55.9748,94100.0
2014-10-16 15:45:00,63.27,63.36,63.26,63.27,97400.0,55.9748,56.0544,55.966,55.9748,97400.0
2014-10-16 15:50:00,63.28,63.44,63.28,63.35,141500.0,55.9837,56.1252,55.9837,56.0456,141500.0
2014-10-16 15:55:00,63.35,63.35,63.23,63.25,322500.0,56.0456,56.0456,55.9394,55.9571,322500.0
2014-10-17 09:30:00,63.75,64.01,63.74,63.92,224600.0,56.3995,56.6295,56.3906,56.5499,224600.0
2014-10-17 09:35:00,63.92,63.92,63.71,63.79,166400.0,56.5499,56.5499,56.3641,56.4349,166400.0
2014-10-17 09:40:00,63.79,63.8,63.68,63.8,213800.0,56.4349,56.4437,56.3375,56.4437,213800.0
2014-10-17 09:45:00,63.82,63.87,63.77,63.8,303800.0,56.4614,56.5056,56.4172,56.4437,303800.0
2014-10-17 09:50:00,63.8,63.95,63.8,63.9,82600.0,56.4437,56.5764,56.4437,56.5322,82600.0
2014-10-17 09:55:00,63.89,64.01,63.85,63.92,155000.0,56.5233,56.6295,56.4879,56.5499,155000.0
2014-10-17 10:00:00,63.92,64.08,63.84,64.04,99100.0,56.5499,56.6914,56.4791,56.656,99100.0
2014-10-17 10:05:00,64.06,64.07,63.98,64.03,80100.0,56.6737,56.6826,56.603,56.6472,80100.0
2014-10-17 10:10:00,64.03,64.11,63.99,64.07,83000.0,56.6472,56.718,56.6118,56.6826,83000.0
2014-10-17 10:15:00,64.06,64.2,64.06,64.13,56100.0,56.6737,56.7976,56.6737,56.7357,56100.0
2014-10-17 10:20:00,64.13,64.13,64.07,64.1,69600.0,56.7357,56.7357,56.6826,56.7091,69600.0
2014-10-17 10:25:00,64.11,64.24,64.08,64.24,86200.0,56.718,56.833,56.6914,56.833,86200.0
2014-10-17 10:30:00,64.24,64.24,64.12,64.14,125300.0,56.833,56.833,56.7268,56.7445,125300.0
2014-10-17 10:35:00,64.14,64.14,64.0,64.0,79600.0,56.7445,56.7445,56.6206,56.6206,79600.0
2014-10-17 10:40:00,64.0,64.04,63.98,64.03,60300.0,56.6206,56.656,56.603,56.6472,60300.0
2014-10-17 10:45:00,64.03,64.04,63.93,63.93,66200.0,56.6472,56.656,56.5587,56.5587,66200.0
2014-10-17 10:50:00,63.94,64.06,63.93,64.06,83100.0,56.5676,56.6737,56.5587,56.6737,83100.0
2014-10-17 10:55:00,64.07,64.1,64.05,64.08,68300.0,56.6826,56.7091,56.6649,56.6914,68300.0
2014-10-17 11:00:00,64.08,64.12,64.06,64.1,89500.0,56.6914,56.7268,56.6737,56.7091,89500.0
2014-10-17 11:05:00,64.1,64.14,64.06,64.13,58200.0,56.7091,56.7445,56.6737,56.7357,58200.0
2014-10-17 11:10:00,64.13,64.21,64.12,64.16,136500.0,56.7357,56.8064,56.7268,56.7622,136500.0
2014-10-17 11:15:00,64.18,64.24,64.17,64.24,50000.0,56.7799,56.833,56.771,56.833,50000.0
2014-10-17 11:20:00,64.24,64.24,64.2,64.23,59400.0,56.833,56.833,56.7976,56.8241,59400.0
2014-10-17 11:25:00,64.24,64.32,64.23,64.29,172400.0,56.833,56.9037,56.8241,56.8772,172400.0
2014-10-17 11:30:00,64.28,64.31,64.2,64.31,84000.0,56.8684,56.8949,56.7976,56.8949,84000.0
2014-10-17 11:35:00,64.31,64.39,64.29,64.39,66200.0,56.8949,56.9657,56.8772,56.9657,66200.0
2014-10-17 11:40:00,64.39,64.39,64.34,64.39,56000.0,56.9657,56.9657,56.9214,56.9657,56000.0
2014-10-17 11:45:00,64.39,64.46,64.38,64.44,53200.0,56.9657,57.0276,56.9568,57.0099,53200.0
2014-10-17 11:50:00,64.44,64.48,64.43,64.46,41300.0,57.0099,57.0453,57.0011,57.0276,41300.0
2014-10-17 11:55:00,64.45,64.45,64.33,64.33,59800.0,57.0188,57.0188,56.9126,56.9126,59800.0
2014-10-17 12:00:00,64.33,64.39,64.33,64.37,61300.0,56.9126,56.9657,56.9126,56.948,61300.0
2014-10-17 12:05:00,64.38,64.43,64.36,64.39,83900.0,56.9568,57.0011,56.9391,56.9657,83900.0
2014-10-17 12:10:00,64.39,64.4,64.29,64.32,73300.0,56.9657,56.9745,56.8772,56.9037,73300.0
2014-10-17 12:15:00,64.31,64.32,64.23,64.24,93500.0,56.8949,56.9037,56.8241,56.833,93500.0
2014-10-17 12:20:00,64.23,64.29,64.23,64.25,51300.0,56.8241,56.8772,56.8241,56.8418,51300.0
2014-10-17 12:25:00,64.25,64.33,64.25,64.31,38400.0,56.8418,56.9126,56.8418,56.8949,38400.0
2014-10-17 12:30:00,64.31,64.4,64.31,64.33,38900.0,56.8949,56.9745,56.8949,56.9126,38900.0
2014-10-17 12:35:00,64.32,64.38,64.32,64.34,76900.0,56.9037,56.9568,56.9037,56.9214,76900.0
2014-10-17 12:40:00,64.33,64.33,64.23,64.27,55400.0,56.9126,56.9126,56.8241,56.8595,55400.0
2014-10-17 12:45:00,64.27,64.32,64.24,64.29,40500.0,56.8595,56.9037,56.833,56.8772,40500.0
2014-10-17 12:50:00,64.29,64.29,64.19,64.23,100500.0,56.8772,56.8772,56.7887,56.8241,100500.0
2014-10-17 12:55:00,64.22,64.29,64.22,64.26,84000.0,56.8153,56.8772,56.8153,56.8507,84000.0
2014-10-17 13:00:00,64.28,64.35,64.28,64.28,35400.0,56.8684,56.9303,56.8684,56.8684,35400.0
2014-10-17 13:05:00,64.28,64.28,64.17,64.18,76500.0,56.8684,56.8684,56.771,56.7799,76500.0
2014-10-17 13:10:00,64.19,64.19,64.07,64.12,121900.0,56.7887,56.7887,56.6826,56.7268,121900.0
2014-10-17 13:15:00,64.12,64.2,64.12,64.19,60200.0,56.7268,56.7976,56.7268,56.7887,60200.0
2014-10-17 13:20:00,64.19,64.19,64.06,64.06,34500.0,56.7887,56.7887,56.6737,56.6737,34500.0
2014-10-17 13:25:00,64.07,64.11,64.03,64.03,50600.0,56.6826,56.718,56.6472,56.6472,50600.0
2014-10-17 13:30:00,64.03,64.07,63.99,64.02,246000.0,56.6472,56.6826,56.6118,56.6383,246000.0
2014-10-17 13:35:00,64.02,64.13,63.99,64.12,207700.0,56.6383,56.7357,56.6118,56.7268,207700.0
2014-10-17 13:40:00,64.1,64.11,64.05,64.08,46600.0,56.7091,56.718,56.6649,56.6914,46600.0
2014-10-17 13:45:00,64.08,64.08,63.99,64.0,54800.0,56.6914,56.6914,56.6118,56.6206,54800.0
2014-10-17 13:50:00,63.99,64.04,63.96,64.0,102200.0,56.6118,56.656,56.5853,56.6206,102200.0
2014-10-17 13:55:00,63.99,64.0,63.89,63.96,72900.0,56.6118,56.6206,56.5233,56.5853,72900.0
2014-10-17 14:00:00,63.96,63.96,63.87,63.88,84700.0,56.5853,56.5853,56.5056,56.5145,84700.0
2014-10-17 14:05:00,63.89,63.93,63.74,63.8,182700.0,56.5233,56.5587,56.3906,56.4437,182700.0
2014-10-17 14:10:00,63.8,63.89,63.76,63.85,69600.0,56.4437,56.5233,56.4083,56.4879,69600.0
2014-10-17 14:15:00,63.86,63.87,63.77,63.78,55900.0,56.4968,56.5056,56.4172,56.426,55900.0
2014-10-17 14:20:00,63.77,63.92,63.77,63.92,71300.0,56.4172,56.5499,56.4172,56.5499,71300.0
2014-10-17 14:25:00,63.91,63.92,63.78,63.87,90000.0,56.541,56.5499,56.426,56.5056,90000.0
2014-10-17 14:30:00,63.88,63.95,63.83,63.91,48400.0,56.5145,56.5764,56.4702,56.541,48400.0
2014-10-17 14:35:00,63.92,63.93,63.82,63.88,58300.0,56.5499,56.5587,56.4614,56.5145,58300.0
2014-10-17 14:40:00,63.88,64.04,63.88,64.02,74200.0,56.5145,56.656,56.5145,56.6383,74200.0
2014-10-17 14:45:00,64.0,64.0,63.92,63.94,72200.0,56.6206,56.6206,56.5499,56.5676,72200.0
2014-10-17 14:50:00,63.94,63.96,63.89,63.93,63800.0,56.5676,56.5853,56.5233,56.5587,63800.0
2014-10-17 14:55:00,63.93,63.94,63.86,63.92,72000.0,56.5587,56.5676,56.4968,56.5499,72000.0
2014-10-17 15:00:00,63.92,63.93,63.73,63.76,115900.0,56.5499,56.5587,56.3818,56.4083,115900.0
2014-10-17 15:05:00,63.76,63.89,63.74,63.85,268800.0,56.4083,56.5233,56.3906,56.4879,268800.0
2014-10-17 15:10:00,63.86,64.05,63.85,64.05,168500.0,56.4968,56.6649,56.4879,56.6649,168500.0
2014-10-17 15:15:00,64.06,64.08,63.99,64.02,166400.0,56.6737,56.6914,56.6118,56.6383,166400.0
2014-10-17 15:20:00,64.02,64.06,63.98,64.01,107400.0,56.6383,56.6737,56.603,56.6295,107400.0
2014-10-17 15:25:00,64.01,64.05,63.99,64.02,89000.0,56.6295,56.6649,56.6118,56.6383,89000.0
2014-10-17 15:30:00,64.04,64.11,64.02,64.03,98600.0,56.656,56.718,56.6383,56.6472,98600.0
2014-10-17 15:35:00,64.04,64.09,64.02,64.06,126300.0,56.656,56.7003,56.6383,56.6737,126300.0
2014-10-17 15:40:00,64.06,64.14,64.03,64.13,170900.0,56.6737,56.7445,56.6472,56.7357,170900.0
2014-10-17 15:45:00,64.14,64.18,64.06,64.07,182200.0,56.7445,56.7799,56.6737,56.6826,182200.0
2014-10-17 15:50:00,64.08,64.08,63.99,64.06,226400.0,56.6914,56.6914,56.6118,56.6737,226400.0
2014-10-17 15:55:00,64.05,64.08,63.93,63.93,562000.0,56.6649,56.6914,56.5587,56.5587,562000.0
2014-10-20 09:30:00,63.78,64.11,63.78,64.08,91000.0,56.426,56.718,56.426,56.6914,91000.0
2014-10-20 09:35:00,64.1,64.35,64.05,64.34,137500.0,56.7091,56.9303,56.6649,56.9214,137500.0
2014-10-20 09:40:00,64.33,64.45,64.3,64.42,150700.0,56.9126,57.0188,56.8861,56.9922,150700.0
2014-10-20 09:45:00,64.42,64.44,64.19,64.19,134000.0,56.9922,57.0099,56.7887,56.7887,134000.0
2014-10-20 09:50:00,64.19,64.27,64.16,64.16,153700.0,56.7887,56.8595,56.7622,56.7622,153700.0
2014-10-20 09:55:00,64.16,64.33,64.15,64.31,118200.0,56.7622,56.9126,56.7533,56.8949,118200.0
2014-10-20 10:00:00,64.32,64.35,64.22,64.25,72300.0,56.9037,56.9303,56.8153,56.8418,72300.0
2014-10-20 10:05:00,64.27,64.32,64.12,64.14,76700.0,56.8595,56.9037,56.7268,56.7445,76700.0
2014-10-20 10:10:00,64.13,64.24,64.13,64.16,69000.0,56.7357,56.833,56.7357,56.7622,69000.0
2014-10-20 10:15:00,64.16,64.25,64.11,64.17,102000.0,56.7622,56.8418,56.718,56.771,102000.0
2014-10-20 10:20:00,64.18,64.43,64.18,64.43,64700.0,56.7799,57.0011,56.7799,57.0011,64700.0
2014-10-20 10:25:00,64.43,64.43,64.36,64.37,122900.0,57.0011,57.0011,56.9391,56.948,122900.0
2014-10-20 10:30:00,64.38,64.4,64.29,64.3,61500.0,56.9568,56.9745,56.8772,56.8861,61500.0
2014-10-20 10:35:00,64.32,64.4,64.31,64.33,48200.0,56.9037,56.9745,56.8949,56.9126,48200.0
2014-10-20 10:40:00,64.34,64.43,64.3,64.4,36000.0,56.9214,57.0011,56.8861,56.9745,36000.0
2014-10-20 10:45:00,64.41,64.44,64.34,64.36,66200.0,56.9834,57.0099,56.9214,56.9391,66200.0
2014-10-20 10:50:00,64.35,64.36,64.26,64.3,49100.0,56.9303,56.9391,56.8507,56.8861,49100.0
2014-10-20 10:55:00,64.28,64.38,64.28,64.33,38800.0,56.8684,56.9568,56.8684,56.9126,38800.0
2014-10-20 11:00:00,64.33,64.35,64.27,64.28,33700.0,56.9126,56.9303,56.8595,56.8684,33700.0
2014-10-20 11:05:00,64.28,64.39,64.27,64.39,52900.0,56.8684,56.9657,56.8595,56.9657,52900.0
2014-10-20 11:10:00,64.4,64.42,64.28,64.38,73300.0,56.9745,56.9922,56.8684,56.9568,73300.0
2014-10-20 11:15:00,64.39,64.43,64.39,64.42,144500.0,56.9657,57.0011,56.9657,56.9922,144500.0
2014-10-20 11:20:00,64.42,64.48,64.4,64.46,62800.0,56.9922,57.0453,56.9745,57.0276,62800.0
2014-10-20 11:25:00,64.47,64.48,64.41,64.43,22500.0,57.0365,57.0453,56.9834,57.0011,22500.0
2014-10-20 11:30:00,64.42,64.45,64.36,64.43,70900.0,56.9922,57.0188,56.9391,57.0011,70900.0
2014-10-20 11:35:00,64.43,64.48,64.42,64.44,32100.0,57.0011,57.0453,56.9922,57.0099,32100.0
2014-10-20 11:40:00,64.45,64.49,64.43,64.47,20300.0,57.0188,57.0541,57.0011,57.0365,20300.0
2014-10-20 11:45:00,64.47,64.49,64.43,64.49,20300.0,57.0365,57.0541,57.0011,57.0541,20300.0
2014-10-20 11:50:00,64.49,64.5,64.44,64.45,28100.0,57.0541,57.063,57.0099,57.0188,28100.0
2014-10-20 11:55:00,64.45,64.5,64.44,64.5,38400.0,57.0188,57.063,57.0099,57.063,38400.0
2014-10-20 12:00:00,64.49,64.55,64.48,64.51,37300.0,57.0541,57.1072,57.0453,57.0718,37300.0
2014-10-20 12:05:00,64.51,64.53,64.47,64.48,37100.0,57.0718,57.0895,57.0365,57.0453,37100.0
2014-10-20 12:10:00,64.48,64.56,64.47,64.51,94300.0,57.0453,57.1161,57.0365,57.0718,94300.0
2014-10-20 12:15:00,64.51,64.53,64.49,64.51,64300.0,57.0718,57.0895,57.0541,57.0718,64300.0
2014-10-20 12:20:00,64.51,64.53,64.49,64.51,24900.0,57.0718,57.0895,57.0541,57.0718,24900.0
2014-10-20 12:25:00,64.51,64.51,64.48,64.48,50400.0,57.0718,57.0718,57.0453,57.0453,50400.0
2014-10-20 12:30:00,64.48,64.51,64.4,64.51,42300.0,57.0453,57.0718,56.9745,57.0718,42300.0
2014-10-20 12:35:00,64.5,64.51,64.42,64.43,43300.0,57.063,57.0718,56.9922,57.0011,43300.0
2014-10-20 12:40:00,64.42,64.45,64.39,64.42,47000.0,56.9922,57.0188,56.9657,56.9922,47000.0
2014-10-20 12:45:00,64.42,64.44,64.39,64.42,63800.0,56.9922,57.0099,56.9657,56.9922,63800.0
2014-10-20 12:50:00,64.43,64.47,64.41,64.46,13300.0,57.0011,57.0365,56.9834,57.0276,13300.0
2014-10-20 12:55:00,64.45,64.45,64.32,64.36,73400.0,57.0188,57.0188,56.9037,56.9391,73400.0
2014-10-20 13:00:00,64.35,64.37,64.32,64.35,55700.0,56.9303,56.948,56.9037,56.9303,55700.0
2014-10-20 13:05:00,64.35,64.42,64.34,64.42,27000.0,56.9303,56.9922,56.9214,56.9922,27000.0
2014-10-20 13:10:00,64.41,64.47,64.41,64.44,32000.0,56.9834,57.0365,56.9834,57.0099,32000.0
2014-10-20 13:15:00,64.45,64.5,64.45,64.49,46000.0,57.0188,57.063,57.0188,57.0541,46000.0
2014-10-20 13:20:00,64.48,64.53,64.48,64.5,29500.0,57.0453,57.0895,57.0453,57.063,29500.0
2014-10-20 13:25:00,64.5,64.57,64.48,64.55,43000.0,57.063,57.1249,57.0453,57.1072,43000.0
2014-10-20 13:30:00,64.54,64.54,64.51,64.52,38300.0,57.0984,57.0984,57.0718,57.0807,38300.0
2014-10-20 13:35:00,64.53,64.56,64.51,64.55,28900.0,57.0895,57.1161,57.0718,57.1072,28900.0
2014-10-20 13:40:00,64.55,64.55,64.51,64.52,21600.0,57.1072,57.1072,57.0718,57.0807,21600.0
2014-10-20 13:45:00,64.52,64.56,64.49,64.5,25600.0,57.0807,57.1161,57.0541,57.063,25600.0
2014-10-20 13:50:00,64.51,64.53,64.49,64.51,79600.0,57.0718,57.0895,57.0541,57.0718,79600.0
2014-10-20 13:55:00,64.51,64.54,64.51,64.53,18400.0,57.0718,57.0984,57.0718,57.0895,18400.0
2014-10-20 14:00:00,64.52,64.66,64.52,64.63,72800.0,57.0807,57.2045,57.0807,57.178,72800.0
2014-10-20 14:05:00,64.63,64.67,64.62,64.64,38700.0,57.178,57.2134,57.1692,57.1869,38700.0
2014-10-20 14:10:00,64.64,64.71,64.64,64.71,34400.0,57.1869,57.2488,57.1869,57.2488,34400.0
2014-10-20 14:15:00,64.72,64.72,64.67,64.67,14800.0,57.2576,57.2576,57.2134,57.2134,14800.0
2014-10-20 14:20:00,64.68,64.7,64.64,64.67,23700.0,57.2222,57.2399,57.1869,57.2134,23700.0
2014-10-20 14:25:00,64.67,64.69,64.64,64.67,22700.0,57.2134,57.2311,57.1869,57.2134,22700.0
2014-10-20 14:30:00,64.66,64.7,64.65,64.67,24500.0,57.2045,57.2399,57.1957,57.2134,24500.0
2014-10-20 14:35:00,64.67,64.71,64.66,64.71,16700.0,57.2134,57.2488,57.2045,57.2488,16700.0
2014-10-20 14:40:00,64.71,64.77,64.7,64.74,22100.0,57.2488,57.3019,57.2399,57.2753,22100.0
2014-10-20 14:45:00,64.74,64.76,64.72,64.75,30600.0,57.2753,57.293,57.2576,57.2842,30600.0
2014-10-20 14:50:00,64.75,64.75,64.7,64.75,109600.0,57.2842,57.2842,57.2399,57.2842,109600.0
2014-10-20 14:55:00,64.74,64.75,64.71,64.75,49900.0,57.2753,57.2842,57.2488,57.2842,49900.0
2014-10-20 15:00:00,64.75,64.81,64.75,64.8,40100.0,57.2842,57.3372,57.2842,57.3284,40100.0
2014-10-20 15:05:00,64.8,64.88,64.8,64.85,95200.0,57.3284,57.3992,57.3284,57.3726,95200.0
2014-10-20 15:10:00,64.85,64.88,64.84,64.86,31900.0,57.3726,57.3992,57.3638,57.3815,31900.0
2014-10-20 15:15:00,64.86,64.88,64.8,64.8,36300.0,57.3815,57.3992,57.3284,57.3284,36300.0
2014-10-20 15:20:00,64.8,64.8,64.75,64.78,80300.0,57.3284,57.3284,57.2842,57.3107,80300.0
2014-10-20 15:25:00,64.77,64.77,64.74,64.75,50000.0,57.3019,57.3019,57.2753,57.2842,50000.0
2014-10-20 15:30:00,64.76,64.83,64.74,64.82,45700.0,57.293,57.3549,57.2753,57.3461,45700.0
2014-10-20 15:35:00,64.82,64.82,64.76,64.79,66100.0,57.3461,57.3461,57.293,57.3196,66100.0
2014-10-20 15:40:00,64.79,64.85,64.78,64.85,89000.0,57.3196,57.3726,57.3107,57.3726,89000.0
2014-10-20 15:45:00,64.85,64.88,64.83,64.84,129100.0,57.3726,57.3992,57.3549,57.3638,129100.0
2014-10-20 15:50:00,64.84,64.85,64.82,64.85,127000.0,57.3638,57.3726,57.3461,57.3726,127000.0
2014-10-20 15:55:00,64.84,64.89,64.83,64.84,311400.0,57.3638,57.408,57.3549,57.3638,311400.0
2014-10-21 09:30:00,65.12,65.3,65.06,65.28,159300.0,57.6115,57.7708,57.5584,57.7531,159300.0
2014-10-21 09:35:00,65.29,65.36,65.23,65.35,96100.0,57.7619,57.8238,57.7088,57.815,96100.0
2014-10-21 09:40:00,65.35,65.39,65.28,65.37,80200.0,57.815,57.8504,57.7531,57.8327,80200.0
2014-10-21 09:45:00,65.39,65.58,65.39,65.56,223000.0,57.8504,58.0185,57.8504,58.0008,223000.0
2014-10-21 09:50:00,65.57,65.66,65.56,65.59,120000.0,58.0096,58.0892,58.0008,58.0273,120000.0
2014-10-21 09:55:00,65.59,65.62,65.54,65.58,93200.0,58.0273,58.0539,57.9831,58.0185,93200.0
2014-10-21 10:00:00,65.59,65.62,65.51,65.58,64100.0,58.0273,58.0539,57.9565,58.0185,64100.0
2014-10-21 10:05:00,65.6,65.63,65.55,65.59,155400.0,58.0362,58.0627,57.9919,58.0273,155400.0
2014-10-21 10:10:00,65.59,65.68,65.58,65.68,50500.0,58.0273,58.1069,58.0185,58.1069,50500.0
2014-10-21 10:15:00,65.68,65.68,65.6,65.66,212700.0,58.1069,58.1069,58.0362,58.0892,212700.0
2014-10-21 10:20:00,65.66,65.69,65.59,65.65,119700.0,58.0892,58.1158,58.0273,58.0804,119700.0
2014-10-21 10:25:00,65.66,65.71,65.64,65.65,203600.0,58.0892,58.1335,58.0715,58.0804,203600.0
2014-10-21 10:30:00,65.66,65.7,65.66,65.69,32700.0,58.0892,58.1246,58.0892,58.1158,32700.0
2014-10-21 10:35:00,65.7,65.72,65.66,65.7,38200.0,58.1246,58.1423,58.0892,58.1246,38200.0
2014-10-21 10:40:00,65.69,65.74,65.69,65.74,42700.0,58.1158,58.16,58.1158,58.16,42700.0
2014-10-21 10:45:00,65.75,65.8,65.75,65.79,55700.0,58.1689,58.2131,58.1689,58.2043,55700.0
2014-10-21 10:50:00,65.8,65.81,65.75,65.78,68100.0,58.2131,58.2219,58.1689,58.1954,68100.0
2014-10-21 10:55:00,65.79,65.8,65.75,65.77,49900.0,58.2043,58.2131,58.1689,58.1866,49900.0
2014-10-21 11:00:00,65.78,65.82,65.77,65.81,132100.0,58.1954,58.2308,58.1866,58.2219,132100.0
2014-10-21 11:05:00,65.82,65.86,65.81,65.85,46100.0,58.2308,58.2662,58.2219,58.2573,46100.0
2014-10-21 11:10:00,65.84,65.85,65.77,65.77,44800.0,58.2485,58.2573,58.1866,58.1866,44800.0
2014-10-21 11:15:00,65.78,65.81,65.76,65.81,42900.0,58.1954,58.2219,58.1777,58.2219,42900.0
2014-10-21 11:20:00,65.81,65.84,65.8,65.83,234100.0,58.2219,58.2485,58.2131,58.2396,234100.0
2014-10-21 11:25:00,65.84,65.85,65.8,65.85,46300.0,58.2485,58.2573,58.2131,58.2573,46300.0
2014-10-21 11:30:00,65.85,65.93,65.85,65.93,147700.0,58.2573,58.3281,58.2573,58.3281,147700.0
2014-10-21 11:35:00,65.93,65.95,65.91,65.92,116800.0,58.3281,58.3458,58.3104,58.3193,116800.0
2014-10-21 11:40:00,65.92,65.99,65.92,65.95,115100.0,58.3193,58.3812,58.3193,58.3458,115100.0
2014-10-21 11:45:00,65.95,65.98,65.91,65.91,58200.0,58.3458,58.3723,58.3104,58.3104,58200.0
2014-10-21 11:50:00,65.91,65.92,65.89,65.89,22200.0,58.3104,58.3193,58.2927,58.2927,22200.0
2014-10-21 11:55:00,65.89,65.95,65.89,65.94,39900.0,58.2927,58.3458,58.2927,58.337,39900.0
2014-10-21 12:00:00,65.95,65.98,65.95,65.96,54900.0,58.3458,58.3723,58.3458,58.3547,54900.0
2014-10-21 12:05:00,65.97,65.97,65.94,65.94,26700.0,58.3635,58.3635,58.337,58.337,26700.0
2014-10-21 12:10:00,65.94,65.99,65.93,65.99,18300.0,58.337,58.3812,58.3281,58.3812,18300.0
2014-10-21 12:15:00,65.99,66.0,65.95,65.98,19900.0,58.3812,58.39,58.3458,58.3723,19900.0
2014-10-21 12:20:00,65.99,65.99,65.95,65.98,28500.0,58.3812,58.3812,58.3458,58.3723,28500.0
2014-10-21 12:25:00,65.99,66.0,65.98,66.0,23100.0,58.3812,58.39,58.3723,58.39,23100.0
2014-10-21 12:30:00,65.99,66.0,65.97,65.97,26600.0,58.3812,58.39,58.3635,58.3635,26600.0
2014-10-21 12:35:00,65.98,65.99,65.96,65.97,13800.0,58.3723,58.3812,58.3547,58.3635,13800.0
2014-10-21 12:40:00,65.97,66.0,65.94,65.95,19900.0,58.3635,58.39,58.337,58.3458,19900.0
2014-10-21 12:45:00,65.95,65.97,65.9,65.91,20600.0,58.3458,58.3635,58.3016,58.3104,20600.0
2014-10-21 12:50:00,65.91,65.92,65.84,65.85,49600.0,58.3104,58.3193,58.2485,58.2573,49600.0
2014-10-21 12:55:00,65.85,65.85,65.8,65.8,14900.0,58.2573,58.2573,58.2131,58.2131,14900.0
2014-10-21 13:00:00,65.8,65.83,65.79,65.83,24900.0,58.2131,58.2396,58.2043,58.2396,24900.0
2014-10-21 13:05:00,65.83,65.83,65.79,65.8,16900.0,58.2396,58.2396,58.2043,58.2131,16900.0
2014-10-21 13:10:00,65.8,65.82,65.78,65.81,20500.0,58.2131,58.2308,58.1954,58.2219,20500.0
2014-10-21 13:15:00,65.81,65.81,65.78,65.78,11900.0,58.2219,58.2219,58.1954,58.1954,11900.0
2014-10-21 13:20:00,65.79,65.8,65.73,65.75,31400.0,58.2043,58.2131,58.1512,58.1689,31400.0
2014-10-21 13:25:00,65.75,65.79,65.75,65.79,35600.0,58.1689,58.2043,58.1689,58.2043,35600.0
2014-10-21 13:30:00,65.8,65.96,65.8,65.94,56500.0,58.2131,58.3547,58.2131,58.337,56500.0
2014-10-21 13:35:00,65.94,65.95,65.92,65.94,48200.0,58.337,58.3458,58.3193,58.337,48200.0
2014-10-21 13:40:00,65.93,65.95,65.92,65.94,31800.0,58.3281,58.3458,58.3193,58.337,31800.0
2014-10-21 13:45:00,65.94,65.94,65.89,65.9,50000.0,58.337,58.337,58.2927,58.3016,50000.0
2014-10-21 13:50:00,65.9,65.93,65.88,65.91,42600.0,58.3016,58.3281,58.2839,58.3104,42600.0
2014-10-21 13:55:00,65.91,65.92,65.88,65.91,36600.0,58.3104,58.3193,58.2839,58.3104,36600.0
2014-10-21 14:00:00,65.9,65.92,65.88,65.91,34600.0,58.3016,58.3193,58.2839,58.3104,34600.0
2014-10-21 14:05:00,65.91,65.99,65.91,65.98,134700.0,58.3104,58.3812,58.3104,58.3723,134700.0
2014-10-21 14:10:00,65.98,66.0,65.95,66.0,27200.0,58.3723,58.39,58.3458,58.39,27200.0
2014-10-21 14:15:00,66.0,66.02,65.98,65.98,35500.0,58.39,58.4077,58.3723,58.3723,35500.0
2014-10-21 14:20:00,65.99,65.99,65.96,65.97,40400.0,58.3812,58.3812,58.3547,58.3635,40400.0
2014-10-21 14:25:00,65.97,65.99,65.96,65.99,52500.0,58.3635,58.3812,58.3547,58.3812,52500.0
2014-10-21 14:30:00,65.99,66.01,65.96,65.98,87400.0,58.3812,58.3989,58.3547,58.3723,87400.0
2014-10-21 14:35:00,65.99,66.02,65.98,66.02,35100.0,58.3812,58.4077,58.3723,58.4077,35100.0
2014-10-21 14:40:00,66.03,66.03,66.01,66.01,53200.0,58.4166,58.4166,58.3989,58.3989,53200.0
2014-10-21 14:45:00,66.02,66.02,65.92,65.93,75900.0,58.4077,58.4077,58.3193,58.3281,75900.0
2014-10-21 14:50:00,65.93,65.96,65.92,65.96,20900.0,58.3281,58.3547,58.3193,58.3547,20900.0
2014-10-21 14:55:00,65.95,65.97,65.95,65.95,26100.0,58.3458,58.3635,58.3458,58.3458,26100.0
2014-10-21 15:00:00,65.94,65.99,65.94,65.99,23400.0,58.337,58.3812,58.337,58.3812,23400.0
2014-10-21 15:05:00,65.99,66.0,65.96,65.97,29600.0,58.3812,58.39,58.3547,58.3635,29600.0
2014-10-21 15:10:00,65.98,66.07,65.98,66.06,79600.0,58.3723,58.452,58.3723,58.4431,79600.0
2014-10-21 15:15:00,66.05,66.07,66.02,66.07,48300.0,58.4343,58.452,58.4077,58.452,48300.0
2014-10-21 15:20:00,66.08,66.13,66.08,66.12,25000.0,58.4608,58.5051,58.4608,58.4962,25000.0
2014-10-21 15:25:00,66.12,66.16,66.09,66.15,66700.0,58.4962,58.5316,58.4697,58.5227,66700.0
2014-10-21 15:30:00,66.14,66.14,66.06,66.08,55600.0,58.5139,58.5139,58.4431,58.4608,55600.0
2014-10-21 15:35:00,66.07,66.09,66.03,66.04,51200.0,58.452,58.4697,58.4166,58.4254,51200.0
2014-10-21 15:40:00,66.04,66.07,66.01,66.05,70500.0,58.4254,58.452,58.3989,58.4343,70500.0
2014-10-21 15:45:00,66.05,66.07,66.05,66.06,68800.0,58.4343,58.452,58.4343,58.4431,68800.0
2014-10-21 15:50:00,66.06,66.06,66.0,66.05,209100.0,58.4431,58.4431,58.39,58.4343,209100.0
2014-10-21 15:55:00,66.04,66.07,66.02,66.07,325200.0,58.4254,58.452,58.4077,58.452,325200.0
2014-10-22 09:30:00,66.28,66.28,66.14,66.2,68900.0,58.6378,58.6378,58.5139,58.567,68900.0
2014-10-22 09:35:00,66.2,66.2,66.08,66.08,162900.0,58.567,58.567,58.4608,58.4608,162900.0
2014-10-22 09:40:00,66.08,66.19,66.07,66.19,118600.0,58.4608,58.5581,58.452,58.5581,118600.0
2014-10-22 09:45:00,66.19,66.22,66.14,66.19,118100.0,58.5581,58.5847,58.5139,58.5581,118100.0
2014-10-22 09:50:00,66.18,66.32,66.18,66.3,99100.0,58.5493,58.6731,58.5493,58.6554,99100.0
2014-10-22 09:55:00,66.3,66.4,66.26,66.36,585300.0,58.6554,58.7439,58.6201,58.7085,585300.0
2014-10-22 10:00:00,66.36,66.38,66.28,66.29,311500.0,58.7085,58.7262,58.6378,58.6466,311500.0
2014-10-22 10:05:00,66.28,66.3,66.14,66.15,71900.0,58.6378,58.6554,58.5139,58.5227,71900.0
2014-10-22 10:10:00,66.15,66.22,66.15,66.2,155100.0,58.5227,58.5847,58.5227,58.567,155100.0
2014-10-22 10:15:00,66.2,66.26,66.18,66.26,490600.0,58.567,58.6201,58.5493,58.6201,490600.0
2014-10-22 10:20:00,66.27,66.32,66.26,66.31,140000.0,58.6289,58.6731,58.6201,58.6643,140000.0
2014-10-22 10:25:00,66.3,66.35,66.27,66.31,31900.0,58.6554,58.6997,58.6289,58.6643,31900.0
2014-10-22 10:30:00,66.3,66.36,66.24,66.35,59700.0,58.6554,58.7085,58.6024,58.6997,59700.0
2014-10-22 10:35:00,66.35,66.36,66.26,66.3,114500.0,58.6997,58.7085,58.6201,58.6554,114500.0
2014-10-22 10:40:00,66.3,66.31,66.21,66.23,53000.0,58.6554,58.6643,58.5758,58.5935,53000.0
2014-10-22 10:45:00,66.21,66.27,66.19,66.19,18900.0,58.5758,58.6289,58.5581,58.5581,18900.0
2014-10-22 10:50:00,66.2,66.29,66.2,66.28,40800.0,58.567,58.6466,58.567,58.6378,40800.0
2014-10-22 10:55:00,66.27,66.28,66.22,66.23,22500.0,58.6289,58.6378,58.5847,58.5935,22500.0
2014-10-22 11:00:00,66.23,66.31,66.22,66.25,26300.0,58.5935,58.6643,58.5847,58.6112,26300.0
2014-10-22 11:05:00,66.25,66.28,66.21,66.28,25100.0,58.6112,58.6378,58.5758,58.6378,25100.0
2014-10-22 11:10:00,66.28,66.39,66.27,66.37,55200.0,58.6378,58.7351,58.6289,58.7174,55200.0
2014-10-22 11:15:00,66.37,66.39,66.35,66.36,42900.0,58.7174,58.7351,58.6997,58.7085,42900.0
2014-10-22 11:20:00,66.36,66.42,66.36,66.39,70600.0,58.7085,58.7616,58.7085,58.7351,70600.0
2014-10-22 11:25:00,66.38,66.39,66.34,66.38,238700.0,58.7262,58.7351,58.6908,58.7262,238700.0
2014-10-22 11:30:00,66.38,66.42,66.34,66.41,96300.0,58.7262,58.7616,58.6908,58.7528,96300.0
2014-10-22 11:35:00,66.41,66.44,66.4,66.4,110500.0,58.7528,58.7793,58.7439,58.7439,110500.0
2014-10-22 11:40:00,66.39,66.41,66.39,66.39,87600.0,58.7351,58.7528,58.7351,58.7351,87600.0
2014-10-22 11:45:00,66.39,66.42,66.35,66.36,22100.0,58.7351,58.7616,58.6997,58.7085,22100.0
2014-10-22 11:50:00,66.36,66.37,66.32,66.32,66600.0,58.7085,58.7174,58.6731,58.6731,66600.0
2014-10-22 11:55:00,66.32,66.34,66.31,66.31,7900.0,58.6731,58.6908,58.6643,58.6643,7900.0
2014-10-22 12:00:00,66.31,66.35,66.31,66.32,10400.0,58.6643,58.6997,58.6643,58.6731,10400.0
2014-10-22 12:05:00,66.33,66.33,66.27,66.27,38500.0,58.682,58.682,58.6289,58.6289,38500.0
2014-10-22 12:10:00,66.28,66.29,66.22,66.22,12700.0,58.6378,58.6466,58.5847,58.5847,12700.0
2014-10-22 12:15:00,66.22,66.23,66.09,66.11,60800.0,58.5847,58.5935,58.4697,58.4874,60800.0
2014-10-22 12:20:00,66.11,66.17,66.11,66.17,16200.0,58.4874,58.5404,58.4874,58.5404,16200.0
2014-10-22 12:25:00,66.16,66.2,66.14,66.18,31000.0,58.5316,58.567,58.5139,58.5493,31000.0
2014-10-22 12:30:00,66.18,66.19,66.14,66.14,15500.0,58.5493,58.5581,58.5139,58.5139,15500.0
2014-10-22 12:35:00,66.14,66.16,66.04,66.04,31400.0,58.5139,58.5316,58.4254,58.4254,31400.0
2014-10-22 12:40:00,66.04,66.08,65.98,65.98,28900.0,58.4254,58.4608,58.3723,58.3723,28900.0
2014-10-22 12:45:00,65.96,66.03,65.9,65.9,62000.0,58.3547,58.4166,58.3016,58.3016,62000.0
2014-10-22 12:50:00,65.89,65.96,65.86,65.93,60400.0,58.2927,58.3547,58.2662,58.3281,60400.0
2014-10-22 12:55:00,65.93,66.03,65.91,66.03,52000.0,58.3281,58.4166,58.3104,58.4166,52000.0
2014-10-22 13:00:00,66.03,66.04,65.97,66.03,43900.0,58.4166,58.4254,58.3635,58.4166,43900.0
2014-10-22 13:05:00,66.03,66.06,66.0,66.06,23700.0,58.4166,58.4431,58.39,58.4431,23700.0
2014-10-22 13:10:00,66.06,66.07,65.95,65.96,29700.0,58.4431,58.452,58.3458,58.3547,29700.0
2014-10-22 13:15:00,65.98,65.98,65.93,65.94,20500.0,58.3723,58.3723,58.3281,58.337,20500.0
2014-10-22 13:20:00,65.94,65.95,65.83,65.83,44600.0,58.337,58.3458,58.2396,58.2396,44600.0
2014-10-22 13:25:00,65.82,65.83,65.75,65.79,45000.0,58.2308,58.2396,58.1689,58.2043,45000.0
2014-10-22 13:30:00,65.79,65.79,65.7,65.73,51600.0,58.2043,58.2043,58.1246,58.1512,51600.0
2014-10-22 13:35:00,65.74,65.81,65.74,65.79,40600.0,58.16,58.2219,58.16,58.2043,40600.0
2014-10-22 13:40:00,65.8,65.85,65.79,65.82,32100.0,58.2131,58.2573,58.2043,58.2308,32100.0
2014-10-22 13:45:00,65.83,65.84,65.73,65.74,23200.0,58.2396,58.2485,58.1512,58.16,23200.0
2014-10-22 13:50:00,65.73,65.79,65.72,65.78,40300.0,58.1512,58.2043,58.1423,58.1954,40300.0
2014-10-22 13:55:00,65.78,65.79,65.67,65.68,31800.0,58.1954,58.2043,58.0981,58.1069,31800.0
2014-10-22 14:00:00,65.67,65.69,65.62,65.66,98800.0,58.0981,58.1158,58.0539,58.0892,98800.0
2014-10-22 14:05:00,65.65,65.73,65.64,65.71,38500.0,58.0804,58.1512,58.0715,58.1335,38500.0
2014-10-22 14:10:00,65.71,65.76,65.71,65.73,22100.0,58.1335,58.1777,58.1335,58.1512,22100.0
2014-10-22 14:15:00,65.72,65.72,65.66,65.68,399300.0,58.1423,58.1423,58.0892,58.1069,399300.0
2014-10-22 14:20:00,65.66,65.69,65.58,65.63,29000.0,58.0892,58.1158,58.0185,58.0627,29000.0
2014-10-22 14:25:00,65.62,65.73,65.62,65.67,47200.0,58.0539,58.1512,58.0539,58.0981,47200.0
2014-10-22 14:30:00,65.67,65.69,65.57,65.6,32800.0,58.0981,58.1158,58.0096,58.0362,32800.0
2014-10-22 14:35:00,65.6,65.67,65.59,65.6,40400.0,58.0362,58.0981,58.0273,58.0362,40400.0
2014-10-22 14:40:00,65.6,65.74,65.6,65.72,100600.0,58.0362,58.16,58.0362,58.1423,100600.0
2014-10-22 14:45:00,65.72,65.78,65.69,65.75,49800.0,58.1423,58.1954,58.1158,58.1689,49800.0
2014-10-22 14:50:00,65.75,65.75,65.67,65.68,36500.0,58.1689,58.1689,58.0981,58.1069,36500.0
2014-10-22 14:55:00,65.68,65.86,65.68,65.85,49400.0,58.1069,58.2662,58.1069,58.2573,49400.0
2014-10-22 15:00:00,65.85,65.86,65.81,65.85,53200.0,58.2573,58.2662,58.2219,58.2573,53200.0
2014-10-22 15:05:00,65.84,65.84,65.79,65.81,140100.0,58.2485,58.2485,58.2043,58.2219,140100.0
2014-10-22 15:10:00,65.82,65.83,65.76,65.82,263000.0,58.2308,58.2396,58.1777,58.2308,263000.0
2014-10-22 15:15:00,65.81,65.83,65.75,65.75,41600.0,58.2219,58.2396,58.1689,58.1689,41600.0
2014-10-22 15:20:00,65.75,65.77,65.68,65.7,59000.0,58.1689,58.1866,58.1069,58.1246,59000.0
2014-10-22 15:25:00,65.7,65.74,65.69,65.72,24400.0,58.1246,58.16,58.1158,58.1423,24400.0
2014-10-22 15:30:00,65.72,65.72,65.62,65.62,64000.0,58.1423,58.1423,58.0539,58.0539,64000.0
2014-10-22 15:35:00,65.62,65.66,65.56,65.6,41300.0,58.0539,58.0892,58.0008,58.0362,41300.0
2014-10-22 15:40:00,65.6,65.62,65.55,65.55,62500.0,58.0362,58.0539,57.9919,57.9919,62500.0
2014-10-22 15:45:00,65.54,65.54,65.48,65.48,51300.0,57.9831,57.9831,57.93,57.93,51300.0
2014-10-22 15:50:00,65.48,65.55,65.47,65.55,99100.0,57.93,57.9919,57.9211,57.9919,99100.0
2014-10-22 15:55:00,65.54,65.55,65.5,65.52,180800.0,57.9831,57.9919,57.9477,57.9654,180800.0
2014-10-23 09:30:00,66.25,66.28,66.1,66.26,87100.0,58.6112,58.6378,58.4785,58.6201,87100.0
2014-10-23 09:35:00,66.26,66.32,66.16,66.32,83100.0,58.6201,58.6731,58.5316,58.6731,83100.0
2014-10-23 09:40:00,66.33,66.38,66.24,66.27,74600.0,58.682,58.7262,58.6024,58.6289,74600.0
2014-10-23 09:45:00,66.27,66.28,66.19,66.22,72500.0,58.6289,58.6378,58.5581,58.5847,72500.0
2014-10-23 09:50:00,66.22,66.3,66.21,66.3,54500.0,58.5847,58.6554,58.5758,58.6554,54500.0
2014-10-23 09:55:00,66.31,66.35,66.28,66.34,42900.0,58.6643,58.6997,58.6378,58.6908,42900.0
2014-10-23 10:00:00,66.34,66.54,66.33,66.53,110600.0,58.6908,58.8678,58.682,58.8589,110600.0
2014-10-23 10:05:00,66.53,66.66,66.5,66.6,59900.0,58.8589,58.9739,58.8324,58.9209,59900.0
2014-10-23 10:10:00,66.6,66.65,66.58,66.64,29200.0,58.9209,58.9651,58.9032,58.9562,29200.0
2014-10-23 10:15:00,66.65,66.71,66.62,66.64,67100.0,58.9651,59.0182,58.9386,58.9562,67100.0
2014-10-23 10:20:00,66.64,66.66,66.6,66.62,85400.0,58.9562,58.9739,58.9209,58.9386,85400.0
2014-10-23 10:25:00,66.62,66.62,66.54,66.57,64700.0,58.9386,58.9386,58.8678,58.8943,64700.0
2014-10-23 10:30:00,66.58,66.59,66.55,66.57,34400.0,58.9032,58.912,58.8766,58.8943,34400.0
2014-10-23 10:35:00,66.58,66.59,66.54,66.55,60000.0,58.9032,58.912,58.8678,58.8766,60000.0
2014-10-23 10:40:00,66.56,66.56,66.5,66.55,25400.0,58.8855,58.8855,58.8324,58.8766,25400.0
2014-10-23 10:45:00,66.56,66.66,66.53,66.61,33000.0,58.8855,58.9739,58.8589,58.9297,33000.0
2014-10-23 10:50:00,66.61,66.66,66.61,66.63,59700.0,58.9297,58.9739,58.9297,58.9474,59700.0
2014-10-23 10:55:00,66.63,66.66,66.63,66.65,33000.0,58.9474,58.9739,58.9474,58.9651,33000.0
2014-10-23 11:00:00,66.66,66.66,66.61,66.62,150900.0,58.9739,58.9739,58.9297,58.9386,150900.0
2014-10-23 11:05:00,66.62,66.7,66.62,66.7,33800.0,58.9386,59.0093,58.9386,59.0093,33800.0
2014-10-23 11:10:00,66.7,66.76,66.69,66.75,55300.0,59.0093,59.0624,59.0005,59.0536,55300.0
2014-10-23 11:15:00,66.74,66.74,66.66,66.68,65400.0,59.0447,59.0447,58.9739,58.9916,65400.0
2014-10-23 11:20:00,66.68,66.69,66.63,66.64,61900.0,58.9916,59.0005,58.9474,58.9562,61900.0
2014-10-23 11:25:00,66.63,66.65,66.61,66.61,40000.0,58.9474,58.9651,58.9297,58.9297,40000.0
2014-10-23 11:30:00,66.62,66.68,66.62,66.66,38100.0,58.9386,58.9916,58.9386,58.9739,38100.0
2014-10-23 11:35:00,66.67,66.67,66.54,66.54,25900.0,58.9828,58.9828,58.8678,58.8678,25900.0
2014-10-23 11:40:00,66.54,66.57,66.54,66.57,14100.0,58.8678,58.8943,58.8678,58.8943,14100.0
2014-10-23 11:45:00,66.56,66.6,66.54,66.6,53500.0,58.8855,58.9209,58.8678,58.9209,53500.0
2014-10-23 11:50:00,66.6,66.63,66.59,66.61,42900.0,58.9209,58.9474,58.912,58.9297,42900.0
2014-10-23 11:55:00,66.61,66.64,66.6,66.6,13100.0,58.9297,58.9562,58.9209,58.9209,13100.0
2014-10-23 12:00:00,66.6,66.64,66.58,66.59,103600.0,58.9209,58.9562,58.9032,58.912,103600.0
2014-10-23 12:05:00,66.59,66.63,66.58,66.61,88700.0,58.912,58.9474,58.9032,58.9297,88700.0
2014-10-23 12:10:00,66.61,66.61,66.54,66.54,15500.0,58.9297,58.9297,58.8678,58.8678,15500.0
2014-10-23 12:15:00,66.54,66.55,66.53,66.55,78800.0,58.8678,58.8766,58.8589,58.8766,78800.0
2014-10-23 12:20:00,66.56,66.58,66.21,66.58,10100.0,58.8855,58.9032,58.5758,58.9032,10100.0
2014-10-23 12:25:00,66.59,66.68,66.57,66.68,33600.0,58.912,58.9916,58.8943,58.9916,33600.0
2014-10-23 12:30:00,66.67,66.67,66.62,66.62,23000.0,58.9828,58.9828,58.9386,58.9386,23000.0
2014-10-23 12:35:00,66.63,66.63,66.59,66.59,12200.0,58.9474,58.9474,58.912,58.912,12200.0
2014-10-23 12:40:00,66.59,66.6,66.55,66.56,104000.0,58.912,58.9209,58.8766,58.8855,104000.0
2014-10-23 12:45:00,66.57,66.6,66.55,66.56,30600.0,58.8943,58.9209,58.8766,58.8855,30600.0
2014-10-23 12:50:00,66.57,66.61,66.56,66.61,21700.0,58.8943,58.9297,58.8855,58.9297,21700.0
2014-10-23 12:55:00,66.59,66.6,66.52,66.55,27100.0,58.912,58.9209,58.8501,58.8766,27100.0
2014-10-23 13:00:00,66.55,66.58,66.55,66.55,22300.0,58.8766,58.9032,58.8766,58.8766,22300.0
2014-10-23 13:05:00,66.55,66.61,66.55,66.6,29300.0,58.8766,58.9297,58.8766,58.9209,29300.0
2014-10-23 13:10:00,66.61,66.62,66.58,66.6,40800.0,58.9297,58.9386,58.9032,58.9209,40800.0
2014-10-23 13:15:00,66.61,66.63,66.58,66.59,12700.0,58.9297,58.9474,58.9032,58.912,12700.0
2014-10-23 13:20:00,66.58,66.6,66.56,66.58,37600.0,58.9032,58.9209,58.8855,58.9032,37600.0
2014-10-23 13:25:00,66.58,66.65,66.55,66.65,20700.0,58.9032,58.9651,58.8766,58.9651,20700.0
2014-10-23 13:30:00,66.65,66.67,66.61,66.65,24400.0,58.9651,58.9828,58.9297,58.9651,24400.0
2014-10-23 13:35:00,66.64,66.66,66.62,66.64,21600.0,58.9562,58.9739,58.9386,58.9562,21600.0
2014-10-23 13:40:00,66.65,66.65,66.61,66.64,11400.0,58.9651,58.9651,58.9297,58.9562,11400.0
2014-10-23 13:45:00,66.64,66.67,66.61,66.67,18100.0,58.9562,58.9828,58.9297,58.9828,18100.0
2014-10-23 13:50:00,66.66,66.67,66.62,66.64,14300.0,58.9739,58.9828,58.9386,58.9562,14300.0
2014-10-23 13:55:00,66.64,66.67,66.63,66.63,8600.0,58.9562,58.9828,58.9474,58.9474,8600.0
2014-10-23 14:00:00,66.63,66.72,66.63,66.7,119600.0,58.9474,59.027,58.9474,59.0093,119600.0
2014-10-23 14:05:00,66.7,66.73,66.7,66.73,19600.0,59.0093,59.0359,59.0093,59.0359,19600.0
2014-10-23 14:10:00,66.73,66.8,66.73,66.78,26300.0,59.0359,59.0978,59.0359,59.0801,26300.0
2014-10-23 14:15:00,66.78,66.79,66.75,66.79,24500.0,59.0801,59.089,59.0536,59.089,24500.0
2014-10-23 14:20:00,66.78,66.82,66.76,66.82,34200.0,59.0801,59.1155,59.0624,59.1155,34200.0
2014-10-23 14:25:00,66.82,66.86,66.79,66.83,49600.0,59.1155,59.1509,59.089,59.1243,49600.0
2014-10-23 14:30:00,66.83,66.84,66.78,66.78,17600.0,59.1243,59.1332,59.0801,59.0801,17600.0
2014-10-23 14:35:00,66.78,66.83,66.78,66.82,44200.0,59.0801,59.1243,59.0801,59.1155,44200.0
2014-10-23 14:40:00,66.82,66.82,66.77,66.78,33600.0,59.1155,59.1155,59.0713,59.0801,33600.0
2014-10-23 14:45:00,66.78,66.8,66.75,66.78,37600.0,59.0801,59.0978,59.0536,59.0801,37600.0
2014-10-23 14:50:00,66.78,66.79,66.67,66.69,61900.0,59.0801,59.089,58.9828,59.0005,61900.0
2014-10-23 14:55:00,66.68,66.68,66.45,66.59,239200.0,58.9916,58.9916,58.7882,58.912,239200.0
2014-10-23 15:00:00,66.58,66.58,66.35,66.35,271500.0,58.9032,58.9032,58.6997,58.6997,271500.0
2014-10-23 15:05:00,66.35,66.45,66.35,66.4,100700.0,58.6997,58.7882,58.6997,58.7439,100700.0
2014-10-23 15:10:00,66.41,66.51,66.37,66.43,158500.0,58.7528,58.8412,58.7174,58.7705,158500.0
2014-10-23 15:15:00,66.43,66.5,66.39,66.44,141900.0,58.7705,58.8324,58.7351,58.7793,141900.0
2014-10-23 15:20:00,66.43,66.51,66.4,66.46,172200.0,58.7705,58.8412,58.7439,58.797,172200.0
2014-10-23 15:25:00,66.43,66.44,66.39,66.42,74600.0,58.7705,58.7793,58.7351,58.7616,74600.0
2014-10-23 15:30:00,66.42,66.62,66.4,66.61,113000.0,58.7616,58.9386,58.7439,58.9297,113000.0
2014-10-23 15:35:00,66.61,66.62,66.5,66.52,79300.0,58.9297,58.9386,58.8324,58.8501,79300.0
2014-10-23 15:40:00,66.53,66.54,66.46,66.54,163900.0,58.8589,58.8678,58.797,58.8678,163900.0
2014-10-23 15:45:00,66.55,66.56,66.51,66.51,53300.0,58.8766,58.8855,58.8412,58.8412,53300.0
2014-10-23 15:50:00,66.51,66.56,66.4,66.41,120200.0,58.8412,58.8855,58.7439,58.7528,120200.0
2014-10-23 15:55:00,66.42,66.45,66.35,66.41,247000.0,58.7616,58.7882,58.6997,58.7528,247000.0
2014-10-24 09:30:00,66.21,66.21,65.97,66.0,221200.0,58.5758,58.5758,58.3635,58.39,221200.0
2014-10-24 09:35:00,65.99,66.18,65.89,66.11,203000.0,58.3812,58.5493,58.2927,58.4874,203000.0
2014-10-24 09:40:00,66.12,66.19,66.09,66.19,73800.0,58.4962,58.5581,58.4697,58.5581,73800.0
2014-10-24 09:45:00,66.18,66.18,66.07,66.12,85600.0,58.5493,58.5493,58.452,58.4962,85600.0
2014-10-24 09:50:00,66.13,66.14,66.02,66.03,76600.0,58.5051,58.5139,58.4077,58.4166,76600.0
2014-10-24 09:55:00,66.03,66.09,66.03,66.03,70600.0,58.4166,58.4697,58.4166,58.4166,70600.0
2014-10-24 10:00:00,66.03,66.18,65.97,66.03,64200.0,58.4166,58.5493,58.3635,58.4166,64200.0
2014-10-24 10:05:00,66.03,66.03,65.87,65.98,135000.0,58.4166,58.4166,58.275,58.3723,135000.0
2014-10-24 10:10:00,65.99,66.08,65.97,66.07,53800.0,58.3812,58.4608,58.3635,58.452,53800.0
2014-10-24 10:15:00,66.07,66.15,66.04,66.14,36000.0,58.452,58.5227,58.4254,58.5139,36000.0
2014-10-24 10:20:00,66.13,66.15,66.05,66.06,62600.0,58.5051,58.5227,58.4343,58.4431,62600.0
2014-10-24 10:25:00,66.05,66.06,65.99,66.03,34400.0,58.4343,58.4431,58.3812,58.4166,34400.0
2014-10-24 10:30:00,66.03,66.17,66.03,66.15,54100.0,58.4166,58.5404,58.4166,58.5227,54100.0
2014-10-24 10:35:00,66.15,66.18,66.09,66.09,43800.0,58.5227,58.5493,58.4697,58.4697,43800.0
2014-10-24 10:40:00,66.1,66.12,66.07,66.09,108100.0,58.4785,58.4962,58.452,58.4697,108100.0
2014-10-24 10:45:00,66.1,66.12,66.05,66.1,46300.0,58.4785,58.4962,58.4343,58.4785,46300.0
2014-10-24 10:50:00,66.09,66.23,66.09,66.19,73800.0,58.4697,58.5935,58.4697,58.5581,73800.0
2014-10-24 10:55:00,66.18,66.23,66.18,66.21,28500.0,58.5493,58.5935,58.5493,58.5758,28500.0
2014-10-24 11:00:00,66.22,66.24,66.17,66.18,40100.0,58.5847,58.6024,58.5404,58.5493,40100.0
2014-10-24 11:05:00,66.19,66.21,66.18,66.19,44000.0,58.5581,58.5758,58.5493,58.5581,44000.0
2014-10-24 11:10:00,66.2,66.23,66.17,66.18,28100.0,58.567,58.5935,58.5404,58.5493,28100.0
2014-10-24 11:15:00,66.18,66.24,66.18,66.24,49500.0,58.5493,58.6024,58.5493,58.6024,49500.0
2014-10-24 11:20:00,66.23,66.27,66.23,66.26,30200.0,58.5935,58.6289,58.5935,58.6201,30200.0
2014-10-24 11:25:00,66.25,66.27,66.19,66.19,37400.0,58.6112,58.6289,58.5581,58.5581,37400.0
2014-10-24 11:30:00,66.2,66.21,66.18,66.2,41800.0,58.567,58.5758,58.5493,58.567,41800.0
2014-10-24 11:35:00,66.19,66.28,66.18,66.28,124500.0,58.5581,58.6378,58.5493,58.6378,124500.0
2014-10-24 11:40:00,66.28,66.34,66.28,66.32,46400.0,58.6378,58.6908,58.6378,58.6731,46400.0
2014-10-24 11:45:00,66.32,66.34,66.31,66.31,31300.0,58.6731,58.6908,58.6643,58.6643,31300.0
2014-10-24 11:50:00,66.32,66.33,66.27,66.28,35900.0,58.6731,58.682,58.6289,58.6378,35900.0
2014-10-24 11:55:00,66.28,66.3,66.27,66.3,29200.0,58.6378,58.6554,58.6289,58.6554,29200.0
2014-10-24 12:00:00,66.3,66.32,66.29,66.31,25900.0,58.6554,58.6731,58.6466,58.6643,25900.0
2014-10-24 12:05:00,66.3,66.31,66.26,66.27,20800.0,58.6554,58.6643,58.6201,58.6289,20800.0
2014-10-24 12:10:00,66.27,66.3,66.27,66.3,16400.0,58.6289,58.6554,58.6289,58.6554,16400.0
2014-10-24 12:15:00,66.31,66.38,66.3,66.3,73600.0,58.6643,58.7262,58.6554,58.6554,73600.0
2014-10-24 12:20:00,66.31,66.31,66.26,66.29,25100.0,58.6643,58.6643,58.6201,58.6466,25100.0
2014-10-24 12:25:00,66.28,66.31,66.25,66.26,33100.0,58.6378,58.6643,58.6112,58.6201,33100.0
2014-10-24 12:30:00,66.27,66.3,66.25,66.28,36700.0,58.6289,58.6554,58.6112,58.6378,36700.0
2014-10-24 12:35:00,66.28,66.29,66.25,66.26,27000.0,58.6378,58.6466,58.6112,58.6201,27000.0
2014-10-24 12:40:00,66.26,66.3,66.26,66.27,21100.0,58.6201,58.6554,58.6201,58.6289,21100.0
2014-10-24 12:45:00,66.27,66.29,66.26,66.28,12900.0,58.6289,58.6466,58.6201,58.6378,12900.0
2014-10-24 12:50:00,66.28,66.28,66.17,66.18,64100.0,58.6378,58.6378,58.5404,58.5493,64100.0
2014-10-24 12:55:00,66.18,66.2,66.18,66.19,21200.0,58.5493,58.567,58.5493,58.5581,21200.0
2014-10-24 13:00:00,66.19,66.23,66.18,66.19,56400.0,58.5581,58.5935,58.5493,58.5581,56400.0
2014-10-24 13:05:00,66.19,66.2,66.18,66.19,24800.0,58.5581,58.567,58.5493,58.5581,24800.0
2014-10-24 13:10:00,66.18,66.2,66.12,66.12,42300.0,58.5493,58.567,58.4962,58.4962,42300.0
2014-10-24 13:15:00,66.12,66.14,66.1,66.1,40200.0,58.4962,58.5139,58.4785,58.4785,40200.0
2014-10-24 13:20:00,66.11,66.13,66.11,66.12,21400.0,58.4874,58.5051,58.4874,58.4962,21400.0
2014-10-24 13:25:00,66.12,66.14,66.12,66.13,15800.0,58.4962,58.5139,58.4962,58.5051,15800.0
2014-10-24 13:30:00,66.14,66.2,66.13,66.19,71300.0,58.5139,58.567,58.5051,58.5581,71300.0
2014-10-24 13:35:00,66.19,66.24,66.19,66.24,37400.0,58.5581,58.6024,58.5581,58.6024,37400.0
2014-10-24 13:40:00,66.24,66.26,66.24,66.24,30400.0,58.6024,58.6201,58.6024,58.6024,30400.0
2014-10-24 13:45:00,66.24,66.27,66.23,66.25,29900.0,58.6024,58.6289,58.5935,58.6112,29900.0
2014-10-24 13:50:00,66.25,66.27,66.24,66.24,17700.0,58.6112,58.6289,58.6024,58.6024,17700.0
2014-10-24 13:55:00,66.25,66.25,66.2,66.23,21600.0,58.6112,58.6112,58.567,58.5935,21600.0
2014-10-24 14:00:00,66.23,66.24,66.2,66.21,15700.0,58.5935,58.6024,58.567,58.5758,15700.0
2014-10-24 14:05:00,66.22,66.29,66.21,66.28,25800.0,58.5847,58.6466,58.5758,58.6378,25800.0
2014-10-24 14:10:00,66.28,66.28,66.22,66.22,21100.0,58.6378,58.6378,58.5847,58.5847,21100.0
2014-10-24 14:15:00,66.22,66.25,66.22,66.23,32400.0,58.5847,58.6112,58.5847,58.5935,32400.0
2014-10-24 14:20:00,66.23,66.26,66.23,66.26,21200.0,58.5935,58.6201,58.5935,58.6201,21200.0
2014-10-24 14:25:00,66.26,66.29,66.24,66.26,36600.0,58.6201,58.6466,58.6024,58.6201,36600.0
2014-10-24 14:30:00,66.25,66.28,66.23,66.24,27500.0,58.6112,58.6378,58.5935,58.6024,27500.0
2014-10-24 14:35:00,66.24,66.27,66.24,66.27,20500.0,58.6024,58.6289,58.6024,58.6289,20500.0
2014-10-24 14:40:00,66.27,66.28,66.26,66.28,40300.0,58.6289,58.6378,58.6201,58.6378,40300.0
2014-10-24 14:45:00,66.28,66.3,66.27,66.3,26200.0,58.6378,58.6554,58.6289,58.6554,26200.0
2014-10-24 14:50:00,66.29,66.3,66.27,66.28,26700.0,58.6466,58.6554,58.6289,58.6378,26700.0
2014-10-24 14:55:00,66.28,66.3,66.26,66.28,31800.0,58.6378,58.6554,58.6201,58.6378,31800.0
2014-10-24 15:00:00,66.28,66.33,66.27,66.33,24200.0,58.6378,58.682,58.6289,58.682,24200.0
2014-10-24 15:05:00,66.32,66.33,66.29,66.31,130600.0,58.6731,58.682,58.6466,58.6643,130600.0
2014-10-24 15:10:00,66.3,66.3,66.24,66.24,66000.0,58.6554,58.6554,58.6024,58.6024,66000.0
2014-10-24 15:15:00,66.25,66.29,66.23,66.28,54500.0,58.6112,58.6466,58.5935,58.6378,54500.0
2014-10-24 15:20:00,66.28,66.3,66.26,66.29,53800.0,58.6378,58.6554,58.6201,58.6466,53800.0
2014-10-24 15:25:00,66.29,66.31,66.27,66.31,138600.0,58.6466,58.6643,58.6289,58.6643,138600.0
2014-10-24 15:30:00,66.31,66.33,66.29,66.31,60800.0,58.6643,58.682,58.6466,58.6643,60800.0
2014-10-24 15:35:00,66.3,66.35,66.3,66.33,45000.0,58.6554,58.6997,58.6554,58.682,45000.0
2014-10-24 15:40:00,66.32,66.38,66.32,66.37,83400.0,58.6731,58.7262,58.6731,58.7174,83400.0
2014-10-24 15:45:00,66.37,66.4,66.34,66.37,79700.0,58.7174,58.7439,58.6908,58.7174,79700.0
2014-10-24 15:50:00,66.38,66.4,66.34,66.35,244500.0,58.7262,58.7439,58.6908,58.6997,244500.0
2014-10-24 15:55:00,66.35,66.4,66.33,66.35,210400.0,58.6997,58.7439,58.682,58.6997,210400.0
2014-10-27 09:30:00,66.26,66.35,66.14,66.3,146800.0,58.6201,58.6997,58.5139,58.6554,146800.0
2014-10-27 09:35:00,66.3,66.37,66.26,66.33,63800.0,58.6554,58.7174,58.6201,58.682,63800.0
2014-10-27 09:40:00,66.34,66.36,66.19,66.33,135400.0,58.6908,58.7085,58.5581,58.682,135400.0
2014-10-27 09:45:00,66.34,66.34,66.19,66.19,87100.0,58.6908,58.6908,58.5581,58.5581,87100.0
2014-10-27 09:50:00,66.19,66.19,66.07,66.14,51200.0,58.5581,58.5581,58.452,58.5139,51200.0
2014-10-27 09:55:00,66.13,66.17,66.1,66.17,30900.0,58.5051,58.5404,58.4785,58.5404,30900.0
2014-10-27 10:00:00,66.16,66.16,66.06,66.09,69400.0,58.5316,58.5316,58.4431,58.4697,69400.0
2014-10-27 10:05:00,66.08,66.24,66.07,66.24,47100.0,58.4608,58.6024,58.452,58.6024,47100.0
2014-10-27 10:10:00,66.24,66.32,66.2,66.31,92200.0,58.6024,58.6731,58.567,58.6643,92200.0
2014-10-27 10:15:00,66.32,66.44,66.31,66.43,95700.0,58.6731,58.7793,58.6643,58.7705,95700.0
2014-10-27 10:20:00,66.43,66.44,66.38,66.44,26900.0,58.7705,58.7793,58.7262,58.7793,26900.0
2014-10-27 10:25:00,66.44,66.44,66.37,66.37,27600.0,58.7793,58.7793,58.7174,58.7174,27600.0
2014-10-27 10:30:00,66.38,66.4,66.3,66.33,40600.0,58.7262,58.7439,58.6554,58.682,40600.0
2014-10-27 10:35:00,66.34,66.37,66.29,66.35,25700.0,58.6908,58.7174,58.6466,58.6997,25700.0
2014-10-27 10:40:00,66.35,66.56,66.33,66.53,89200.0,58.6997,58.8855,58.682,58.8589,89200.0
2014-10-27 10:45:00,66.54,66.56,66.5,66.54,27300.0,58.8678,58.8855,58.8324,58.8678,27300.0
2014-10-27 10:50:00,66.54,66.55,66.46,66.48,33700.0,58.8678,58.8766,58.797,58.8147,33700.0
2014-10-27 10:55:00,66.48,66.5,66.43,66.47,25400.0,58.8147,58.8324,58.7705,58.8058,25400.0
2014-10-27 11:00:00,66.49,66.49,66.44,66.48,27300.0,58.8235,58.8235,58.7793,58.8147,27300.0
2014-10-27 11:05:00,66.47,66.54,66.47,66.52,45100.0,58.8058,58.8678,58.8058,58.8501,45100.0
2014-10-27 11:10:00,66.53,66.63,66.53,66.55,64500.0,58.8589,58.9474,58.8589,58.8766,64500.0
2014-10-27 11:15:00,66.55,66.56,66.5,66.51,23500.0,58.8766,58.8855,58.8324,58.8412,23500.0
2014-10-27 11:20:00,66.52,66.52,66.46,66.5,22000.0,58.8501,58.8501,58.797,58.8324,22000.0
2014-10-27 11:25:00,66.49,66.52,66.48,66.51,15800.0,58.8235,58.8501,58.8147,58.8412,15800.0
2014-10-27 11:30:00,66.51,66.55,66.5,66.5,16600.0,58.8412,58.8766,58.8324,58.8324,16600.0
2014-10-27 11:35:00,66.49,66.49,66.35,66.39,64400.0,58.8235,58.8235,58.6997,58.7351,64400.0
2014-10-27 11:40:00,66.38,66.42,66.37,66.42,20900.0,58.7262,58.7616,58.7174,58.7616,20900.0
2014-10-27 11:45:00,66.41,66.41,66.35,66.37,38900.0,58.7528,58.7528,58.6997,58.7174,38900.0
2014-10-27 11:50:00,66.37,66.37,66.31,66.32,276300.0,58.7174,58.7174,58.6643,58.6731,276300.0
2014-10-27 11:55:00,66.33,66.36,66.33,66.35,53800.0,58.682,58.7085,58.682,58.6997,53800.0
2014-10-27 12:00:00,66.34,66.4,66.34,66.38,42100.0,58.6908,58.7439,58.6908,58.7262,42100.0
2014-10-27 12:05:00,66.38,66.48,66.38,66.45,47800.0,58.7262,58.8147,58.7262,58.7882,47800.0
2014-10-27 12:10:00,66.45,66.47,66.44,66.46,10200.0,58.7882,58.8058,58.7793,58.797,10200.0
2014-10-27 12:15:00,66.47,66.47,66.37,66.42,16800.0,58.8058,58.8058,58.7174,58.7616,16800.0
2014-10-27 12:20:00,66.43,66.45,66.37,66.37,27600.0,58.7705,58.7882,58.7174,58.7174,27600.0
2014-10-27 12:25:00,66.38,66.4,66.34,66.35,20500.0,58.7262,58.7439,58.6908,58.6997,20500.0
2014-10-27 12:30:00,66.36,66.38,66.33,66.38,46000.0,58.7085,58.7262,58.682,58.7262,46000.0
2014-10-27 12:35:00,66.39,66.43,66.39,66.4,27600.0,58.7351,58.7705,58.7351,58.7439,27600.0
2014-10-27 12:40:00,66.39,66.42,66.36,66.42,25700.0,58.7351,58.7616,58.7085,58.7616,25700.0
2014-10-27 12:45:00,66.43,66.48,66.37,66.38,26100.0,58.7705,58.8147,58.7174,58.7262,26100.0
2014-10-27 12:50:00,66.38,66.41,66.38,66.4,23200.0,58.7262,58.7528,58.7262,58.7439,23200.0
2014-10-27 12:55:00,66.4,66.45,66.4,66.44,16200.0,58.7439,58.7882,58.7439,58.7793,16200.0
2014-10-27 13:00:00,66.44,66.57,66.44,66.56,67800.0,58.7793,58.8943,58.7793,58.8855,67800.0
2014-10-27 13:05:00,66.56,66.57,66.53,66.55,24300.0,58.8855,58.8943,58.8589,58.8766,24300.0
2014-10-27 13:10:00,66.54,66.59,66.52,66.58,37000.0,58.8678,58.912,58.8501,58.9032,37000.0
2014-10-27 13:15:00,66.59,66.59,66.55,66.58,37300.0,58.912,58.912,58.8766,58.9032,37300.0
2014-10-27 13:20:00,66.58,66.6,66.53,66.53,11900.0,58.9032,58.9209,58.8589,58.8589,11900.0
2014-10-27 13:25:00,66.52,66.52,66.49,66.5,12300.0,58.8501,58.8501,58.8235,58.8324,12300.0
2014-10-27 13:30:00,66.51,66.51,66.44,66.45,24400.0,58.8412,58.8412,58.7793,58.7882,24400.0
2014-10-27 13:35:00,66.44,66.45,66.4,66.41,32100.0,58.7793,58.7882,58.7439,58.7528,32100.0
2014-10-27 13:40:00,66.42,66.44,66.4,66.4,9400.0,58.7616,58.7793,58.7439,58.7439,9400.0
2014-10-27 13:45:00,66.4,66.43,66.38,66.43,75700.0,58.7439,58.7705,58.7262,58.7705,75700.0
2014-10-27 13:50:00,66.44,66.44,66.39,66.43,57300.0,58.7793,58.7793,58.7351,58.7705,57300.0
2014-10-27 13:55:00,66.43,66.46,66.43,66.44,13800.0,58.7705,58.797,58.7705,58.7793,13800.0
2014-10-27 14:00:00,66.45,66.45,66.42,66.43,15600.0,58.7882,58.7882,58.7616,58.7705,15600.0
2014-10-27 14:05:00,66.43,66.48,66.42,66.47,14000.0,58.7705,58.8147,58.7616,58.8058,14000.0
2014-10-27 14:10:00,66.47,66.51,66.46,66.5,11900.0,58.8058,58.8412,58.797,58.8324,11900.0
2014-10-27 14:15:00,66.51,66.54,66.5,66.53,32300.0,58.8412,58.8678,58.8324,58.8589,32300.0
2014-10-27 14:20:00,66.54,66.55,66.52,66.52,32400.0,58.8678,58.8766,58.8501,58.8501,32400.0
2014-10-27 14:25:00,66.51,66.51,66.44,66.48,19400.0,58.8412,58.8412,58.7793,58.8147,19400.0
2014-10-27 14:30:00,66.47,66.5,66.41,66.5,16000.0,58.8058,58.8324,58.7528,58.8324,16000.0
2014-10-27 14:35:00,66.51,66.52,66.46,66.49,29200.0,58.8412,58.8501,58.797,58.8235,29200.0
2014-10-27 14:40:00,66.48,66.5,66.43,66.45,21700.0,58.8147,58.8324,58.7705,58.7882,21700.0
2014-10-27 14:45:00,66.45,66.47,66.43,66.45,36100.0,58.7882,58.8058,58.7705,58.7882,36100.0
2014-10-27 14:50:00,66.46,66.49,66.4,66.4,37700.0,58.797,58.8235,58.7439,58.7439,37700.0
2014-10-27 14:55:00,66.39,66.4,66.36,66.39,17800.0,58.7351,58.7439,58.7085,58.7351,17800.0
2014-10-27 15:00:00,66.39,66.46,66.39,66.45,27500.0,58.7351,58.797,58.7351,58.7882,27500.0
2014-10-27 15:05:00,66.45,66.48,66.41,66.41,26300.0,58.7882,58.8147,58.7528,58.7528,26300.0
2014-10-27 15:10:00,66.41,66.44,66.4,66.41,23300.0,58.7528,58.7793,58.7439,58.7528,23300.0
2014-10-27 15:15:00,66.4,66.48,66.39,66.48,33400.0,58.7439,58.8147,58.7351,58.8147,33400.0
2014-10-27 15:20:00,66.47,66.48,66.43,66.44,20000.0,58.8058,58.8147,58.7705,58.7793,20000.0
2014-10-27 15:25:00,66.44,66.46,66.41,66.41,31600.0,58.7793,58.797,58.7528,58.7528,31600.0
2014-10-27 15:30:00,66.42,66.47,66.38,66.46,104400.0,58.7616,58.8058,58.7262,58.797,104400.0
2014-10-27 15:35:00,66.47,66.49,66.44,66.48,57300.0,58.8058,58.8235,58.7793,58.8147,57300.0
2014-10-27 15:40:00,66.47,66.55,66.44,66.53,55900.0,58.8058,58.8766,58.7793,58.8589,55900.0
2014-10-27 15:45:00,66.53,66.53,66.48,66.53,58200.0,58.8589,58.8589,58.8147,58.8589,58200.0
2014-10-27 15:50:00,66.53,66.53,66.48,66.51,98800.0,58.8589,58.8589,58.8147,58.8412,98800.0
2014-10-27 15:55:00,66.51,66.54,66.46,66.48,254000.0,58.8412,58.8678,58.797,58.8147,254000.0
2014-10-28 09:30:00,66.76,66.76,66.53,66.63,88600.0,59.0624,59.0624,58.8589,58.9474,88600.0
2014-10-28 09:35:00,66.64,66.69,66.56,66.6,40800.0,58.9562,59.0005,58.8855,58.9209,40800.0
2014-10-28 09:40:00,66.59,66.62,66.55,66.62,69100.0,58.912,58.9386,58.8766,58.9386,69100.0
2014-10-28 09:45:00,66.62,66.7,66.6,66.69,38300.0,58.9386,59.0093,58.9209,59.0005,38300.0
2014-10-28 09:50:00,66.69,66.76,66.68,66.68,42400.0,59.0005,59.0624,58.9916,58.9916,42400.0
2014-10-28 09:55:00,66.68,66.68,66.63,66.67,61800.0,58.9916,58.9916,58.9474,58.9828,61800.0
2014-10-28 10:00:00,66.68,66.78,66.67,66.77,101700.0,58.9916,59.0801,58.9828,59.0713,101700.0
2014-10-28 10:05:00,66.77,66.81,66.71,66.73,45000.0,59.0713,59.1066,59.0182,59.0359,45000.0
2014-10-28 10:10:00,66.72,66.74,66.71,66.71,17700.0,59.027,59.0447,59.0182,59.0182,17700.0
2014-10-28 10:15:00,66.72,66.76,66.7,66.72,20700.0,59.027,59.0624,59.0093,59.027,20700.0
2014-10-28 10:20:00,66.7,66.72,66.68,66.7,16200.0,59.0093,59.027,58.9916,59.0093,16200.0
2014-10-28 10:25:00,66.7,66.74,66.67,66.74,23200.0,59.0093,59.0447,58.9828,59.0447,23200.0
2014-10-28 10:30:00,66.75,66.79,66.72,66.78,32600.0,59.0536,59.089,59.027,59.0801,32600.0
2014-10-28 10:35:00,66.77,66.79,66.75,66.79,32800.0,59.0713,59.089,59.0536,59.089,32800.0
2014-10-28 10:40:00,66.79,66.82,66.77,66.82,20500.0,59.089,59.1155,59.0713,59.1155,20500.0
2014-10-28 10:45:00,66.82,66.83,66.74,66.74,23100.0,59.1155,59.1243,59.0447,59.0447,23100.0
2014-10-28 10:50:00,66.73,66.78,66.72,66.78,13600.0,59.0359,59.0801,59.027,59.0801,13600.0
2014-10-28 10:55:00,66.78,66.84,66.77,66.81,25400.0,59.0801,59.1332,59.0713,59.1066,25400.0
2014-10-28 11:00:00,66.82,66.89,66.82,66.87,56600.0,59.1155,59.1774,59.1155,59.1597,56600.0
2014-10-28 11:05:00,66.88,66.9,66.87,66.88,41800.0,59.1686,59.1863,59.1597,59.1686,41800.0
2014-10-28 11:10:00,66.88,66.91,66.87,66.89,41800.0,59.1686,59.1951,59.1597,59.1774,41800.0
2014-10-28 11:15:00,66.89,66.97,66.89,66.93,37100.0,59.1774,59.2482,59.1774,59.2128,37100.0
2014-10-28 11:20:00,66.93,66.94,66.91,66.92,41300.0,59.2128,59.2217,59.1951,59.204,41300.0
2014-10-28 11:25:00,66.92,66.95,66.92,66.94,15900.0,59.204,59.2305,59.204,59.2217,15900.0
2014-10-28 11:30:00,66.94,66.96,66.94,66.95,15800.0,59.2217,59.2393,59.2217,59.2305,15800.0
2014-10-28 11:35:00,66.94,66.95,66.92,66.95,465100.0,59.2217,59.2305,59.204,59.2305,465100.0
2014-10-28 11:40:00,66.94,66.98,66.94,66.94,95600.0,59.2217,59.257,59.2217,59.2217,95600.0
2014-10-28 11:45:00,66.94,66.95,66.91,66.91,32200.0,59.2217,59.2305,59.1951,59.1951,32200.0
2014-10-28 11:50:00,66.91,66.91,66.85,66.87,67600.0,59.1951,59.1951,59.142,59.1597,67600.0
2014-10-28 11:55:00,66.87,66.88,66.84,66.84,31200.0,59.1597,59.1686,59.1332,59.1332,31200.0
2014-10-28 12:00:00,66.84,66.88,66.84,66.88,19700.0,59.1332,59.1686,59.1332,59.1686,19700.0
2014-10-28 12:05:00,66.89,66.89,66.86,66.89,98100.0,59.1774,59.1774,59.1509,59.1774,98100.0
2014-10-28 12:10:00,66.88,66.92,66.88,66.9,43800.0,59.1686,59.204,59.1686,59.1863,43800.0
2014-10-28 12:15:00,66.9,66.93,66.9,66.91,39200.0,59.1863,59.2128,59.1863,59.1951,39200.0
2014-10-28 12:20:00,66.91,66.92,66.89,66.91,27300.0,59.1951,59.204,59.1774,59.1951,27300.0
2014-10-28 12:25:00,66.9,66.92,66.89,66.89,33700.0,59.1863,59.204,59.1774,59.1774,33700.0
2014-10-28 12:30:00,66.9,66.91,66.88,66.9,8300.0,59.1863,59.1951,59.1686,59.1863,8300.0
2014-10-28 12:35:00,66.9,66.91,66.84,66.84,258500.0,59.1863,59.1951,59.1332,59.1332,258500.0
2014-10-28 12:40:00,66.84,66.86,66.82,66.85,110100.0,59.1332,59.1509,59.1155,59.142,110100.0
2014-10-28 12:45:00,66.85,66.85,66.8,66.82,119600.0,59.142,59.142,59.0978,59.1155,119600.0
2014-10-28 12:50:00,66.82,66.84,66.81,66.82,30500.0,59.1155,59.1332,59.1066,59.1155,30500.0
2014-10-28 12:55:00,66.83,66.83,66.78,66.8,54000.0,59.1243,59.1243,59.0801,59.0978,54000.0
2014-10-28 13:00:00,66.79,66.85,66.79,66.85,31500.0,59.089,59.142,59.089,59.142,31500.0
2014-10-28 13:05:00,66.84,66.84,66.81,66.83,23700.0,59.1332,59.1332,59.1066,59.1243,23700.0
2014-10-28 13:10:00,66.83,66.84,66.81,66.83,31000.0,59.1243,59.1332,59.1066,59.1243,31000.0
2014-10-28 13:15:00,66.83,66.84,66.81,66.82,17500.0,59.1243,59.1332,59.1066,59.1155,17500.0
2014-10-28 13:20:00,66.82,66.86,66.81,66.84,138100.0,59.1155,59.1509,59.1066,59.1332,138100.0
2014-10-28 13:25:00,66.83,66.87,66.83,66.86,47600.0,59.1243,59.1597,59.1243,59.1509,47600.0
2014-10-28 13:30:00,66.86,66.87,66.84,66.85,104100.0,59.1509,59.1597,59.1332,59.142,104100.0
2014-10-28 13:35:00,66.85,66.9,66.85,66.89,135300.0,59.142,59.1863,59.142,59.1774,135300.0
2014-10-28 13:40:00,66.89,66.95,66.89,66.93,85800.0,59.1774,59.2305,59.1774,59.2128,85800.0
2014-10-28 13:45:00,66.92,66.94,66.9,66.91,27600.0,59.204,59.2217,59.1863,59.1951,27600.0
2014-10-28 13:50:00,66.91,66.95,66.91,66.93,14700.0,59.1951,59.2305,59.1951,59.2128,14700.0
2014-10-28 13:55:00,66.92,66.97,66.92,66.96,28700.0,59.204,59.2482,59.204,59.2393,28700.0
2014-10-28 14:00:00,66.95,66.96,66.92,66.94,526500.0,59.2305,59.2393,59.204,59.2217,526500.0
2014-10-28 14:05:00,66.93,66.95,66.92,66.92,43600.0,59.2128,59.2305,59.204,59.204,43600.0
2014-10-28 14:10:00,66.92,66.94,66.92,66.93,29700.0,59.204,59.2217,59.204,59.2128,29700.0
2014-10-28 14:15:00,66.93,66.95,66.91,66.91,18700.0,59.2128,59.2305,59.1951,59.1951,18700.0
2014-10-28 14:20:00,66.91,66.96,66.91,66.95,46100.0,59.1951,59.2393,59.1951,59.2305,46100.0
2014-10-28 14:25:00,66.96,67.0,66.95,67.0,151300.0,59.2393,59.2747,59.2305,59.2747,151300.0
2014-10-28 14:30:00,67.0,67.02,66.97,66.97,84000.0,59.2747,59.2924,59.2482,59.2482,84000.0
2014-10-28 14:35:00,66.97,66.98,66.93,66.95,549900.0,59.2482,59.257,59.2128,59.2305,549900.0
2014-10-28 14:40:00,66.96,66.98,66.95,66.97,16000.0,59.2393,59.257,59.2305,59.2482,16000.0
2014-10-28 14:45:00,66.96,66.97,66.93,66.95,68200.0,59.2393,59.2482,59.2128,59.2305,68200.0
2014-10-28 14:50:00,66.95,66.98,66.93,66.98,17000.0,59.2305,59.257,59.2128,59.257,17000.0
2014-10-28 14:55:00,66.98,67.0,66.97,66.97,19600.0,59.257,59.2747,59.2482,59.2482,19600.0
2014-10-28 15:00:00,66.98,67.12,66.98,67.11,134200.0,59.257,59.3809,59.257,59.3721,134200.0
2014-10-28 15:05:00,67.1,67.13,67.09,67.1,43300.0,59.3632,59.3897,59.3544,59.3632,43300.0
2014-10-28 15:10:00,67.1,67.12,67.08,67.11,73500.0,59.3632,59.3809,59.3455,59.3721,73500.0
2014-10-28 15:15:00,67.11,67.16,67.11,67.14,44100.0,59.3721,59.4163,59.3721,59.3986,44100.0
2014-10-28 15:20:00,67.13,67.14,67.09,67.11,555300.0,59.3897,59.3986,59.3544,59.3721,555300.0
2014-10-28 15:25:00,67.1,67.16,67.09,67.14,62300.0,59.3632,59.4163,59.3544,59.3986,62300.0
2014-10-28 15:30:00,67.15,67.22,67.12,67.19,234800.0,59.4074,59.4694,59.3809,59.4428,234800.0
2014-10-28 15:35:00,67.18,67.22,67.18,67.2,133700.0,59.434,59.4694,59.434,59.4517,133700.0
2014-10-28 15:40:00,67.2,67.2,67.15,67.16,145700.0,59.4517,59.4517,59.4074,59.4163,145700.0
2014-10-28 15:45:00,67.16,67.17,67.08,67.09,245600.0,59.4163,59.4251,59.3455,59.3544,245600.0
2014-10-28 15:50:00,67.09,67.15,67.09,67.15,141600.0,59.3544,59.4074,59.3544,59.4074,141600.0
2014-10-28 15:55:00,67.15,67.21,67.15,67.2,401700.0,59.4074,59.4605,59.4074,59.4517,401700.0
2014-10-29 09:30:00,67.28,67.34,67.22,67.26,160100.0,59.5225,59.5755,59.4694,59.5048,160100.0
2014-10-29 09:35:00,67.25,67.33,67.16,67.32,177700.0,59.4959,59.5667,59.4163,59.5578,177700.0
2014-10-29 09:40:00,67.32,67.39,67.31,67.33,80300.0,59.5578,59.6198,59.549,59.5667,80300.0
2014-10-29 09:45:00,67.34,67.4,67.28,67.39,80700.0,59.5755,59.6286,59.5225,59.6198,80700.0
2014-10-29 09:50:00,67.39,67.4,67.35,67.37,38500.0,59.6198,59.6286,59.5844,59.6021,38500.0
2014-10-29 09:55:00,67.37,67.42,67.36,67.4,52700.0,59.6021,59.6463,59.5932,59.6286,52700.0
2014-10-29 10:00:00,67.41,67.43,67.29,67.29,68700.0,59.6375,59.6552,59.5313,59.5313,68700.0
2014-10-29 10:05:00,67.29,67.3,67.23,67.24,41000.0,59.5313,59.5401,59.4782,59.4871,41000.0
2014-10-29 10:10:00,67.23,67.26,67.19,67.19,47300.0,59.4782,59.5048,59.4428,59.4428,47300.0
2014-10-29 10:15:00,67.19,67.26,67.18,67.19,42500.0,59.4428,59.5048,59.434,59.4428,42500.0
2014-10-29 10:20:00,67.19,67.2,67.14,67.16,29900.0,59.4428,59.4517,59.3986,59.4163,29900.0
2014-10-29 10:25:00,67.16,67.17,67.07,67.11,39200.0,59.4163,59.4251,59.3367,59.3721,39200.0
2014-10-29 10:30:00,67.11,67.24,67.11,67.21,24100.0,59.3721,59.4871,59.3721,59.4605,24100.0
2014-10-29 10:35:00,67.21,67.22,67.18,67.19,35100.0,59.4605,59.4694,59.434,59.4428,35100.0
2014-10-29 10:40:00,67.19,67.19,67.11,67.18,35100.0,59.4428,59.4428,59.3721,59.434,35100.0
2014-10-29 10:45:00,67.18,67.18,67.09,67.09,39500.0,59.434,59.434,59.3544,59.3544,39500.0
2014-10-29 10:50:00,67.09,67.11,67.05,67.06,36400.0,59.3544,59.3721,59.319,59.3278,36400.0
2014-10-29 10:55:00,67.05,67.1,67.04,67.1,27100.0,59.319,59.3632,59.3101,59.3632,27100.0
2014-10-29 11:00:00,67.1,67.14,67.08,67.1,49300.0,59.3632,59.3986,59.3455,59.3632,49300.0
2014-10-29 11:05:00,67.1,67.16,67.1,67.13,20500.0,59.3632,59.4163,59.3632,59.3897,20500.0
2014-10-29 11:10:00,67.14,67.17,67.14,67.16,16200.0,59.3986,59.4251,59.3986,59.4163,16200.0
2014-10-29 11:15:00,67.15,67.18,67.13,67.17,14800.0,59.4074,59.434,59.3897,59.4251,14800.0
2014-10-29 11:20:00,67.17,67.2,67.16,67.18,24500.0,59.4251,59.4517,59.4163,59.434,24500.0
2014-10-29 11:25:00,67.19,67.25,67.19,67.22,40600.0,59.4428,59.4959,59.4428,59.4694,40600.0
2014-10-29 11:30:00,67.22,67.23,67.13,67.13,35200.0,59.4694,59.4782,59.3897,59.3897,35200.0
2014-10-29 11:35:00,67.12,67.13,67.07,67.09,105700.0,59.3809,59.3897,59.3367,59.3544,105700.0
2014-10-29 11:40:00,67.09,67.18,67.09,67.16,34000.0,59.3544,59.434,59.3544,59.4163,34000.0
2014-10-29 11:45:00,67.16,67.18,67.13,67.16,35600.0,59.4163,59.434,59.3897,59.4163,35600.0
2014-10-29 11:50:00,67.17,67.21,67.16,67.18,25400.0,59.4251,59.4605,59.4163,59.434,25400.0
2014-10-29 11:55:00,67.19,67.21,67.15,67.17,68600.0,59.4428,59.4605,59.4074,59.4251,68600.0
2014-10-29 12:00:00,67.17,67.19,67.06,67.06,22500.0,59.4251,59.4428,59.3278,59.3278,22500.0
2014-10-29 12:05:00,67.06,67.11,67.05,67.1,28300.0,59.3278,59.3721,59.319,59.3632,28300.0
2014-10-29 12:10:00,67.1,67.1,67.07,67.1,10800.0,59.3632,59.3632,59.3367,59.3632,10800.0
2014-10-29 12:15:00,67.09,67.1,67.07,67.08,12700.0,59.3544,59.3632,59.3367,59.3455,12700.0
2014-10-29 12:20:00,67.08,67.08,67.03,67.05,36200.0,59.3455,59.3455,59.3013,59.319,36200.0
2014-10-29 12:25:00,67.05,67.06,67.01,67.01,19400.0,59.319,59.3278,59.2836,59.2836,19400.0
2014-10-29 12:30:00,67.0,67.05,66.99,67.03,33100.0,59.2747,59.319,59.2659,59.3013,33100.0
2014-10-29 12:35:00,67.04,67.06,67.02,67.05,177700.0,59.3101,59.3278,59.2924,59.319,177700.0
2014-10-29 12:40:00,67.05,67.07,67.05,67.06,16100.0,59.319,59.3367,59.319,59.3278,16100.0
2014-10-29 12:45:00,67.06,67.09,67.03,67.06,27500.0,59.3278,59.3544,59.3013,59.3278,27500.0
2014-10-29 12:50:00,67.05,67.08,67.03,67.06,37800.0,59.319,59.3455,59.3013,59.3278,37800.0
2014-10-29 12:55:00,67.06,67.11,67.05,67.07,35800.0,59.3278,59.3721,59.319,59.3367,35800.0
2014-10-29 13:00:00,67.07,67.1,67.06,67.07,11700.0,59.3367,59.3632,59.3278,59.3367,11700.0
2014-10-29 13:05:00,67.06,67.09,67.06,67.06,15200.0,59.3278,59.3544,59.3278,59.3278,15200.0
2014-10-29 13:10:00,67.05,67.1,67.05,67.09,10800.0,59.319,59.3632,59.319,59.3544,10800.0
2014-10-29 13:15:00,67.09,67.09,67.06,67.08,11600.0,59.3544,59.3544,59.3278,59.3455,11600.0
2014-10-29 13:20:00,67.08,67.11,67.07,67.1,10500.0,59.3455,59.3721,59.3367,59.3632,10500.0
2014-10-29 13:25:00,67.09,67.11,67.08,67.09,19600.0,59.3544,59.3721,59.3455,59.3544,19600.0
2014-10-29 13:30:00,67.08,67.09,67.04,67.05,20600.0,59.3455,59.3544,59.3101,59.319,20600.0
2014-10-29 13:35:00,67.05,67.05,66.97,67.0,30700.0,59.319,59.319,59.2482,59.2747,30700.0
2014-10-29 13:40:00,67.0,67.02,66.96,66.96,21700.0,59.2747,59.2924,59.2393,59.2393,21700.0
2014-10-29 13:45:00,66.97,67.03,66.95,67.02,46500.0,59.2482,59.3013,59.2305,59.2924,46500.0
2014-10-29 13:50:00,67.01,67.02,66.99,67.02,15800.0,59.2836,59.2924,59.2659,59.2924,15800.0
2014-10-29 13:55:00,67.02,67.09,67.01,67.08,21800.0,59.2924,59.3544,59.2836,59.3455,21800.0
2014-10-29 14:00:00,67.08,67.08,66.86,66.86,148300.0,59.3455,59.3455,59.1509,59.1509,148300.0
2014-10-29 14:05:00,66.88,66.92,66.75,66.89,104900.0,59.1686,59.204,59.0536,59.1774,104900.0
2014-10-29 14:10:00,66.89,66.97,66.83,66.83,89800.0,59.1774,59.2482,59.1243,59.1243,89800.0
2014-10-29 14:15:00,66.82,66.85,66.65,66.8,185700.0,59.1155,59.142,58.9651,59.0978,185700.0
2014-10-29 14:20:00,66.81,66.97,66.8,66.95,112300.0,59.1066,59.2482,59.0978,59.2305,112300.0
2014-10-29 14:25:00,66.94,67.04,66.94,67.02,105400.0,59.2217,59.3101,59.2217,59.2924,105400.0
2014-10-29 14:30:00,67.02,67.07,66.87,66.99,76200.0,59.2924,59.3367,59.1597,59.2659,76200.0
2014-10-29 14:35:00,66.99,67.05,66.93,66.93,267400.0,59.2659,59.319,59.2128,59.2128,267400.0
2014-10-29 14:40:00,66.93,66.99,66.89,66.89,45700.0,59.2128,59.2659,59.1774,59.1774,45700.0
2014-10-29 14:45:00,66.89,66.92,66.77,66.81,44800.0,59.1774,59.204,59.0713,59.1066,44800.0
2014-10-29 14:50:00,66.81,66.84,66.75,66.84,46400.0,59.1066,59.1332,59.0536,59.1332,46400.0
2014-10-29 14:55:00,66.83,66.95,66.79,66.93,42800.0,59.1243,59.2305,59.089,59.2128,42800.0
2014-10-29 15:00:00,66.93,66.94,66.8,66.8,32700.0,59.2128,59.2217,59.0978,59.0978,32700.0
2014-10-29 15:05:00,66.8,66.84,66.66,66.68,102300.0,59.0978,59.1332,58.9739,58.9916,102300.0
2014-10-29 15:10:00,66.69,66.78,66.65,66.75,106800.0,59.0005,59.0801,58.9651,59.0536,106800.0
2014-10-29 15:15:00,66.75,66.86,66.73,66.86,138000.0,59.0536,59.1509,59.0359,59.1509,138000.0
2014-10-29 15:20:00,66.88,66.88,66.78,66.81,58500.0,59.1686,59.1686,59.0801,59.1066,58500.0
2014-10-29 15:25:00,66.8,66.89,66.79,66.88,43900.0,59.0978,59.1774,59.089,59.1686,43900.0
2014-10-29 15:30:00,66.88,67.07,66.88,67.0,137600.0,59.1686,59.3367,59.1686,59.2747,137600.0
2014-10-29 15:35:00,66.99,67.06,66.95,67.04,71100.0,59.2659,59.3278,59.2305,59.3101,71100.0
2014-10-29 15:40:00,67.06,67.11,67.03,67.06,110100.0,59.3278,59.3721,59.3013,59.3278,110100.0
2014-10-29 15:45:00,67.06,67.09,67.01,67.02,111300.0,59.3278,59.3544,59.2836,59.2924,111300.0
2014-10-29 15:50:00,67.04,67.04,66.99,67.0,87200.0,59.3101,59.3101,59.2659,59.2747,87200.0
2014-10-29 15:55:00,67.01,67.04,66.97,67.01,206700.0,59.2836,59.3101,59.2482,59.2836,206700.0
2014-10-30 09:30:00,66.86,66.96,66.84,66.96,59600.0,59.1509,59.2393,59.1332,59.2393,59600.0
2014-10-30 09:35:00,66.96,67.06,66.92,66.97,102600.0,59.2393,59.3278,59.204,59.2482,102600.0
2014-10-30 09:40:00,66.97,67.01,66.88,67.0,267600.0,59.2482,59.2836,59.1686,59.2747,267600.0
2014-10-30 09:45:00,67.0,67.0,66.87,66.96,45800.0,59.2747,59.2747,59.1597,59.2393,45800.0
2014-10-30 09:50:00,66.96,67.06,66.96,66.99,37800.0,59.2393,59.3278,59.2393,59.2659,37800.0
2014-10-30 09:55:00,67.0,67.0,66.81,66.82,58100.0,59.2747,59.2747,59.1066,59.1155,58100.0
2014-10-30 10:00:00,66.81,66.85,66.74,66.83,53400.0,59.1066,59.142,59.0447,59.1243,53400.0
2014-10-30 10:05:00,66.82,66.86,66.79,66.82,31400.0,59.1155,59.1509,59.089,59.1155,31400.0
2014-10-30 10:10:00,66.82,66.86,66.78,66.82,17900.0,59.1155,59.1509,59.0801,59.1155,17900.0
2014-10-30 10:15:00,66.8,66.91,66.75,66.89,34600.0,59.0978,59.1951,59.0536,59.1774,34600.0
2014-10-30 10:20:00,66.88,66.93,66.83,66.91,24200.0,59.1686,59.2128,59.1243,59.1951,24200.0
2014-10-30 10:25:00,66.9,66.91,66.88,66.89,14400.0,59.1863,59.1951,59.1686,59.1774,14400.0
2014-10-30 10:30:00,66.9,66.94,66.87,66.9,10400.0,59.1863,59.2217,59.1597,59.1863,10400.0
2014-10-30 10:35:00,66.9,66.9,66.84,66.86,43200.0,59.1863,59.1863,59.1332,59.1509,43200.0
2014-10-30 10:40:00,66.86,66.88,66.82,66.87,39700.0,59.1509,59.1686,59.1155,59.1597,39700.0
2014-10-30 10:45:00,66.9,66.92,66.81,66.81,20400.0,59.1863,59.204,59.1066,59.1066,20400.0
2014-10-30 10:50:00,66.81,66.9,66.81,66.88,24000.0,59.1066,59.1863,59.1066,59.1686,24000.0
2014-10-30 10:55:00,66.88,66.97,66.86,66.97,53500.0,59.1686,59.2482,59.1509,59.2482,53500.0
2014-10-30 11:00:00,66.98,67.05,66.97,67.0,52700.0,59.257,59.319,59.2482,59.2747,52700.0
2014-10-30 11:05:00,67.0,67.02,66.97,67.02,28700.0,59.2747,59.2924,59.2482,59.2924,28700.0
2014-10-30 11:10:00,67.02,67.08,67.02,67.08,27600.0,59.2924,59.3455,59.2924,59.3455,27600.0
2014-10-30 11:15:00,67.08,67.11,67.04,67.06,31900.0,59.3455,59.3721,59.3101,59.3278,31900.0
2014-10-30 11:20:00,67.06,67.07,67.01,67.04,33500.0,59.3278,59.3367,59.2836,59.3101,33500.0
2014-10-30 11:25:00,67.03,67.06,67.03,67.05,25900.0,59.3013,59.3278,59.3013,59.319,25900.0
2014-10-30 11:30:00,67.07,67.08,67.03,67.08,34800.0,59.3367,59.3455,59.3013,59.3455,34800.0
2014-10-30 11:35:00,67.08,67.12,67.07,67.08,48200.0,59.3455,59.3809,59.3367,59.3455,48200.0
2014-10-30 11:40:00,67.08,67.11,67.07,67.11,17300.0,59.3455,59.3721,59.3367,59.3721,17300.0
2014-10-30 11:45:00,67.11,67.2,67.11,67.13,30200.0,59.3721,59.4517,59.3721,59.3897,30200.0
2014-10-30 11:50:00,67.13,67.14,67.11,67.14,20300.0,59.3897,59.3986,59.3721,59.3986,20300.0
2014-10-30 11:55:00,67.14,67.23,67.14,67.22,16500.0,59.3986,59.4782,59.3986,59.4694,16500.0
2014-10-30 12:00:00,67.22,67.24,67.19,67.19,6800.0,59.4694,59.4871,59.4428,59.4428,6800.0
2014-10-30 12:05:00,67.19,67.2,67.16,67.2,8000.0,59.4428,59.4517,59.4163,59.4517,8000.0
2014-10-30 12:10:00,67.2,67.21,67.17,67.2,66400.0,59.4517,59.4605,59.4251,59.4517,66400.0
2014-10-30 12:15:00,67.2,67.21,67.15,67.18,8500.0,59.4517,59.4605,59.4074,59.434,8500.0
2014-10-30 12:20:00,67.18,67.24,67.18,67.21,31400.0,59.434,59.4871,59.434,59.4605,31400.0
2014-10-30 12:25:00,67.21,67.26,67.21,67.25,120000.0,59.4605,59.5048,59.4605,59.4959,120000.0
2014-10-30 12:30:00,67.25,67.27,67.24,67.26,10600.0,59.4959,59.5136,59.4871,59.5048,10600.0
2014-10-30 12:35:00,67.27,67.27,67.24,67.24,16600.0,59.5136,59.5136,59.4871,59.4871,16600.0
2014-10-30 12:40:00,67.24,67.25,67.23,67.25,24200.0,59.4871,59.4959,59.4782,59.4959,24200.0
2014-10-30 12:45:00,67.26,67.28,67.24,67.28,8200.0,59.5048,59.5225,59.4871,59.5225,8200.0
2014-10-30 12:50:00,67.28,67.28,67.24,67.25,16200.0,59.5225,59.5225,59.4871,59.4959,16200.0
2014-10-30 12:55:00,67.24,67.26,67.23,67.24,69100.0,59.4871,59.5048,59.4782,59.4871,69100.0
2014-10-30 13:00:00,67.23,67.26,67.23,67.26,39500.0,59.4782,59.5048,59.4782,59.5048,39500.0
2014-10-30 13:05:00,67.25,67.26,67.24,67.25,38300.0,59.4959,59.5048,59.4871,59.4959,38300.0
2014-10-30 13:10:00,67.26,67.28,67.26,67.28,11400.0,59.5048,59.5225,59.5048,59.5225,11400.0
2014-10-30 13:15:00,67.27,67.44,67.27,67.38,128400.0,59.5136,59.664,59.5136,59.6109,128400.0
2014-10-30 13:20:00,67.39,67.47,67.37,67.44,74300.0,59.6198,59.6905,59.6021,59.664,74300.0
2014-10-30 13:25:00,67.44,67.44,67.4,67.43,11300.0,59.664,59.664,59.6286,59.6552,11300.0
2014-10-30 13:30:00,67.42,67.44,67.4,67.4,22600.0,59.6463,59.664,59.6286,59.6286,22600.0
2014-10-30 13:35:00,66.8,67.46,65.0,67.46,60600.0,59.0978,59.6817,57.5053,59.6817,60600.0
2014-10-30 13:40:00,67.45,67.49,67.42,67.49,21600.0,59.6729,59.7082,59.6463,59.7082,21600.0
2014-10-30 13:45:00,67.49,67.5,66.21,67.5,87400.0,59.7082,59.7171,58.5758,59.7171,87400.0
2014-10-30 13:50:00,67.5,67.56,67.44,67.56,67400.0,59.7171,59.7702,59.664,59.7702,67400.0
2014-10-30 13:55:00,67.56,67.61,67.55,67.57,33600.0,59.7702,59.8144,59.7613,59.779,33600.0
2014-10-30 14:00:00,67.56,67.59,67.55,67.58,20400.0,59.7702,59.7967,59.7613,59.7879,20400.0
2014-10-30 14:05:00,67.58,67.63,67.56,67.61,28500.0,59.7879,59.8321,59.7702,59.8144,28500.0
2014-10-30 14:10:00,67.61,67.64,67.58,67.59,27200.0,59.8144,59.8409,59.7879,59.7967,27200.0
2014-10-30 14:15:00,67.59,67.6,67.5,67.5,31200.0,59.7967,59.8056,59.7171,59.7171,31200.0
2014-10-30 14:20:00,67.5,67.51,67.45,67.48,23100.0,59.7171,59.7259,59.6729,59.6994,23100.0
2014-10-30 14:25:00,67.48,67.5,67.46,67.48,36200.0,59.6994,59.7171,59.6817,59.6994,36200.0
2014-10-30 14:30:00,67.48,67.51,67.48,67.51,44000.0,59.6994,59.7259,59.6994,59.7259,44000.0
2014-10-30 14:35:00,67.5,67.51,67.47,67.49,29400.0,59.7171,59.7259,59.6905,59.7082,29400.0
2014-10-30 14:40:00,67.49,67.53,67.48,67.52,98200.0,59.7082,59.7436,59.6994,59.7348,98200.0
2014-10-30 14:45:00,67.52,67.53,67.37,67.38,58700.0,59.7348,59.7436,59.6021,59.6109,58700.0
2014-10-30 14:50:00,67.37,67.39,67.28,67.3,38700.0,59.6021,59.6198,59.5225,59.5401,38700.0
2014-10-30 14:55:00,67.29,67.29,67.19,67.25,54200.0,59.5313,59.5313,59.4428,59.4959,54200.0
2014-10-30 15:00:00,67.25,67.31,67.25,67.28,34900.0,59.4959,59.549,59.4959,59.5225,34900.0
2014-10-30 15:05:00,67.27,67.36,67.26,67.32,35100.0,59.5136,59.5932,59.5048,59.5578,35100.0
2014-10-30 15:10:00,67.31,67.39,67.31,67.37,38100.0,59.549,59.6198,59.549,59.6021,38100.0
2014-10-30 15:15:00,67.37,67.39,67.31,67.35,65300.0,59.6021,59.6198,59.549,59.5844,65300.0
2014-10-30 15:20:00,67.36,67.38,67.31,67.31,24900.0,59.5932,59.6109,59.549,59.549,24900.0
2014-10-30 15:25:00,67.32,67.32,67.23,67.27,65100.0,59.5578,59.5578,59.4782,59.5136,65100.0
2014-10-30 15:30:00,67.3,67.36,67.28,67.35,40000.0,59.5401,59.5932,59.5225,59.5844,40000.0
2014-10-30 15:35:00,67.34,67.37,67.31,67.34,65600.0,59.5755,59.6021,59.549,59.5755,65600.0
2014-10-30 15:40:00,67.34,67.37,67.31,67.35,195600.0,59.5755,59.6021,59.549,59.5844,195600.0
2014-10-30 15:45:00,67.35,67.42,67.35,67.38,64500.0,59.5844,59.6463,59.5844,59.6109,64500.0
2014-10-30 15:50:00,67.39,67.45,67.39,67.41,67200.0,59.6198,59.6729,59.6198,59.6375,67200.0
2014-10-30 15:55:00,67.42,67.48,67.41,67.45,180700.0,59.6463,59.6994,59.6375,59.6729,180700.0
2014-10-31 09:30:00,68.34,68.41,68.28,68.3,240900.0,60.4602,60.5222,60.4072,60.4248,240900.0
2014-10-31 09:35:00,68.29,68.31,68.2,68.28,178200.0,60.416,60.4337,60.3364,60.4072,178200.0
2014-10-31 09:40:00,68.28,68.28,68.14,68.19,132800.0,60.4072,60.4072,60.2833,60.3275,132800.0
2014-10-31 09:45:00,68.18,68.19,68.07,68.09,139800.0,60.3187,60.3275,60.2214,60.2391,139800.0
2014-10-31 09:50:00,68.09,68.13,68.07,68.12,63800.0,60.2391,60.2744,60.2214,60.2656,63800.0
2014-10-31 09:55:00,68.12,68.15,68.08,68.09,84700.0,60.2656,60.2921,60.2302,60.2391,84700.0
2014-10-31 10:00:00,68.09,68.14,68.0,68.02,114200.0,60.2391,60.2833,60.1594,60.1771,114200.0
2014-10-31 10:05:00,68.01,68.06,67.96,67.96,49900.0,60.1683,60.2125,60.124,60.124,49900.0
2014-10-31 10:10:00,67.96,68.07,67.92,68.04,81800.0,60.124,60.2214,60.0887,60.1948,81800.0
2014-10-31 10:15:00,68.05,68.07,68.03,68.05,78500.0,60.2037,60.2214,60.186,60.2037,78500.0
2014-10-31 10:20:00,68.04,68.14,68.04,68.13,134500.0,60.1948,60.2833,60.1948,60.2744,134500.0
2014-10-31 10:25:00,68.13,68.16,68.11,68.16,91600.0,60.2744,60.301,60.2568,60.301,91600.0
2014-10-31 10:30:00,68.16,68.17,68.09,68.12,116500.0,60.301,60.3098,60.2391,60.2656,116500.0
2014-10-31 10:35:00,68.12,68.17,68.09,68.11,76800.0,60.2656,60.3098,60.2391,60.2568,76800.0
2014-10-31 10:40:00,68.12,68.12,68.06,68.11,59600.0,60.2656,60.2656,60.2125,60.2568,59600.0
2014-10-31 10:45:00,68.11,68.14,68.08,68.08,108600.0,60.2568,60.2833,60.2302,60.2302,108600.0
2014-10-31 10:50:00,68.08,68.19,68.07,68.16,57200.0,60.2302,60.3275,60.2214,60.301,57200.0
2014-10-31 10:55:00,68.16,68.18,68.13,68.13,46200.0,60.301,60.3187,60.2744,60.2744,46200.0
2014-10-31 11:00:00,68.13,68.14,68.09,68.1,39100.0,60.2744,60.2833,60.2391,60.2479,39100.0
2014-10-31 11:05:00,68.11,68.21,68.11,68.16,55200.0,60.2568,60.3452,60.2568,60.301,55200.0
2014-10-31 11:10:00,68.16,68.2,68.14,68.18,123100.0,60.301,60.3364,60.2833,60.3187,123100.0
2014-10-31 11:15:00,68.18,68.19,68.12,68.15,36500.0,60.3187,60.3275,60.2656,60.2921,36500.0
2014-10-31 11:20:00,68.15,68.18,68.13,68.16,19600.0,60.2921,60.3187,60.2744,60.301,19600.0
2014-10-31 11:25:00,68.15,68.22,68.15,68.19,46500.0,60.2921,60.3541,60.2921,60.3275,46500.0
2014-10-31 11:30:00,68.19,68.2,68.14,68.16,21900.0,60.3275,60.3364,60.2833,60.301,21900.0
2014-10-31 11:35:00,68.16,68.17,68.13,68.13,26000.0,60.301,60.3098,60.2744,60.2744,26000.0
2014-10-31 11:40:00,68.14,68.15,68.1,68.13,47300.0,60.2833,60.2921,60.2479,60.2744,47300.0
2014-10-31 11:45:00,68.13,68.15,68.09,68.1,38300.0,60.2744,60.2921,60.2391,60.2479,38300.0
2014-10-31 11:50:00,68.09,68.11,68.04,68.04,31300.0,60.2391,60.2568,60.1948,60.1948,31300.0
2014-10-31 11:55:00,68.05,68.07,68.02,68.05,28200.0,60.2037,60.2214,60.1771,60.2037,28200.0
2014-10-31 12:00:00,68.05,68.06,68.0,68.03,20100.0,60.2037,60.2125,60.1594,60.186,20100.0
2014-10-31 12:05:00,68.02,68.04,68.01,68.01,26700.0,60.1771,60.1948,60.1683,60.1683,26700.0
2014-10-31 12:10:00,68.02,68.03,67.98,68.02,18200.0,60.1771,60.186,60.1417,60.1771,18200.0
2014-10-31 12:15:00,68.03,68.03,67.98,67.99,29800.0,60.186,60.186,60.1417,60.1506,29800.0
2014-10-31 12:20:00,67.98,68.01,67.95,67.96,13100.0,60.1417,60.1683,60.1152,60.124,13100.0
2014-10-31 12:25:00,67.95,68.01,67.95,68.0,37700.0,60.1152,60.1683,60.1152,60.1594,37700.0
2014-10-31 12:30:00,68.0,68.04,68.0,68.02,22500.0,60.1594,60.1948,60.1594,60.1771,22500.0
2014-10-31 12:35:00,68.02,68.05,67.96,67.97,23500.0,60.1771,60.2037,60.124,60.1329,23500.0
2014-10-31 12:40:00,67.98,67.98,67.95,67.98,33500.0,60.1417,60.1417,60.1152,60.1417,33500.0
2014-10-31 12:45:00,67.98,68.01,67.98,68.01,11600.0,60.1417,60.1683,60.1417,60.1683,11600.0
2014-10-31 12:50:00,68.02,68.06,68.01,68.06,21700.0,60.1771,60.2125,60.1683,60.2125,21700.0
2014-10-31 12:55:00,68.06,68.09,68.06,68.08,23700.0,60.2125,60.2391,60.2125,60.2302,23700.0
2014-10-31 13:00:00,68.09,68.11,68.06,68.06,38000.0,60.2391,60.2568,60.2125,60.2125,38000.0
2014-10-31 13:05:00,68.06,68.08,68.03,68.06,12300.0,60.2125,60.2302,60.186,60.2125,12300.0
2014-10-31 13:10:00,68.05,68.05,68.01,68.01,16500.0,60.2037,60.2037,60.1683,60.1683,16500.0
2014-10-31 13:15:00,68.02,68.04,68.01,68.03,20600.0,60.1771,60.1948,60.1683,60.186,20600.0
2014-10-31 13:20:00,68.03,68.08,68.03,68.05,36300.0,60.186,60.2302,60.186,60.2037,36300.0
2014-10-31 13:25:00,68.05,68.05,68.01,68.02,17100.0,60.2037,60.2037,60.1683,60.1771,17100.0
2014-10-31 13:30:00,68.03,68.04,67.96,67.96,19500.0,60.186,60.1948,60.124,60.124,19500.0
2014-10-31 13:35:00,67.96,68.0,67.95,68.0,18200.0,60.124,60.1594,60.1152,60.1594,18200.0
2014-10-31 13:40:00,68.0,68.02,67.99,68.0,29200.0,60.1594,60.1771,60.1506,60.1594,29200.0
2014-10-31 13:45:00,68.0,68.03,67.98,67.98,21100.0,60.1594,60.186,60.1417,60.1417,21100.0
2014-10-31 13:50:00,67.98,67.99,67.93,67.94,13600.0,60.1417,60.1506,60.0975,60.1064,13600.0
2014-10-31 13:55:00,67.93,67.95,67.93,67.95,15000.0,60.0975,60.1152,60.0975,60.1152,15000.0
2014-10-31 14:00:00,67.94,67.96,67.92,67.93,13800.0,60.1064,60.124,60.0887,60.0975,13800.0
2014-10-31 14:05:00,67.94,67.98,67.93,67.97,11900.0,60.1064,60.1417,60.0975,60.1329,11900.0
2014-10-31 14:10:00,67.97,68.02,67.96,68.01,17300.0,60.1329,60.1771,60.124,60.1683,17300.0
2014-10-31 14:15:00,68.01,68.03,68.0,68.0,17600.0,60.1683,60.186,60.1594,60.1594,17600.0
2014-10-31 14:20:00,68.0,68.04,67.99,68.01,26600.0,60.1594,60.1948,60.1506,60.1683,26600.0
2014-10-31 14:25:00,68.01,68.02,67.97,67.98,11900.0,60.1683,60.1771,60.1329,60.1417,11900.0
2014-10-31 14:30:00,67.99,68.0,67.96,67.97,14100.0,60.1506,60.1594,60.124,60.1329,14100.0
2014-10-31 14:35:00,67.97,68.0,67.97,67.98,17300.0,60.1329,60.1594,60.1329,60.1417,17300.0
2014-10-31 14:40:00,67.99,68.0,67.97,67.98,39100.0,60.1506,60.1594,60.1329,60.1417,39100.0
2014-10-31 14:45:00,67.97,67.97,67.91,67.92,16200.0,60.1329,60.1329,60.0798,60.0887,16200.0
2014-10-31 14:50:00,67.92,67.95,67.92,67.92,13100.0,60.0887,60.1152,60.0887,60.0887,13100.0
2014-10-31 14:55:00,67.92,67.98,67.92,67.98,23800.0,60.0887,60.1417,60.0887,60.1417,23800.0
2014-10-31 15:00:00,67.98,67.99,67.92,67.92,33700.0,60.1417,60.1506,60.0887,60.0887,33700.0
2014-10-31 15:05:00,67.92,67.98,67.92,67.96,33000.0,60.0887,60.1417,60.0887,60.124,33000.0
2014-10-31 15:10:00,67.95,67.96,67.94,67.95,28800.0,60.1152,60.124,60.1064,60.1152,28800.0
2014-10-31 15:15:00,67.95,67.96,67.93,67.93,26300.0,60.1152,60.124,60.0975,60.0975,26300.0
2014-10-31 15:20:00,67.94,67.96,67.92,67.95,48600.0,60.1064,60.124,60.0887,60.1152,48600.0
2014-10-31 15:25:00,67.95,68.01,67.95,67.98,82900.0,60.1152,60.1683,60.1152,60.1417,82900.0
2014-10-31 15:30:00,67.98,68.0,67.95,67.99,35600.0,60.1417,60.1594,60.1152,60.1506,35600.0
2014-10-31 15:35:00,68.0,68.0,67.96,67.97,152800.0,60.1594,60.1594,60.124,60.1329,152800.0
2014-10-31 15:40:00,67.97,68.03,67.96,68.03,81600.0,60.1329,60.186,60.124,60.186,81600.0
2014-10-31 15:45:00,68.03,68.07,68.02,68.05,98500.0,60.186,60.2214,60.1771,60.2037,98500.0
2014-10-31 15:50:00,68.05,68.09,68.05,68.07,151200.0,60.2037,60.2391,60.2037,60.2214,151200.0
2014-10-31 15:55:00,68.07,68.13,68.06,68.08,531100.0,60.2214,60.2744,60.2125,60.2302,531100.0
2014-11-03 09:30:00,68.26,68.26,68.07,68.11,384400.0,60.3895,60.3895,60.2214,60.2568,384400.0
2014-11-03 09:35:00,68.12,68.15,68.01,68.02,131200.0,60.2656,60.2921,60.1683,60.1771,131200.0
2014-11-03 09:40:00,68.03,68.09,67.98,68.05,116900.0,60.186,60.2391,60.1417,60.2037,116900.0
2014-11-03 09:45:00,68.05,68.05,68.0,68.03,77200.0,60.2037,60.2037,60.1594,60.186,77200.0
2014-11-03 09:50:00,68.03,68.09,68.03,68.09,112600.0,60.186,60.2391,60.186,60.2391,112600.0
2014-11-03 09:55:00,68.09,68.14,68.06,68.07,95500.0,60.2391,60.2833,60.2125,60.2214,95500.0
2014-11-03 10:00:00,68.1,68.21,68.08,68.08,141700.0,60.2479,60.3452,60.2302,60.2302,141700.0
2014-11-03 10:05:00,68.08,68.11,67.99,67.99,76700.0,60.2302,60.2568,60.1506,60.1506,76700.0
2014-11-03 10:10:00,67.98,68.08,67.98,68.05,39300.0,60.1417,60.2302,60.1417,60.2037,39300.0
2014-11-03 10:15:00,68.05,68.05,67.98,68.01,47500.0,60.2037,60.2037,60.1417,60.1683,47500.0
2014-11-03 10:20:00,68.0,68.02,67.98,68.0,49300.0,60.1594,60.1771,60.1417,60.1594,49300.0
2014-11-03 10:25:00,68.0,68.02,67.99,68.0,34000.0,60.1594,60.1771,60.1506,60.1594,34000.0
2014-11-03 10:30:00,68.0,68.07,67.99,68.05,98900.0,60.1594,60.2214,60.1506,60.2037,98900.0
2014-11-03 10:35:00,68.06,68.1,68.06,68.09,117400.0,60.2125,60.2479,60.2125,60.2391,117400.0
2014-11-03 10:40:00,68.09,68.11,68.08,68.09,59600.0,60.2391,60.2568,60.2302,60.2391,59600.0
2014-11-03 10:45:00,68.09,68.09,68.04,68.05,99600.0,60.2391,60.2391,60.1948,60.2037,99600.0
2014-11-03 10:50:00,68.04,68.13,68.04,68.12,59500.0,60.1948,60.2744,60.1948,60.2656,59500.0
2014-11-03 10:55:00,68.11,68.16,68.09,68.13,52300.0,60.2568,60.301,60.2391,60.2744,52300.0
2014-11-03 11:00:00,68.13,68.17,68.12,68.17,95300.0,60.2744,60.3098,60.2656,60.3098,95300.0
2014-11-03 11:05:00,68.17,68.2,68.17,68.18,36200.0,60.3098,60.3364,60.3098,60.3187,36200.0
2014-11-03 11:10:00,68.17,68.19,68.15,68.16,50000.0,60.3098,60.3275,60.2921,60.301,50000.0
2014-11-03 11:15:00,68.16,68.17,68.11,68.11,367900.0,60.301,60.3098,60.2568,60.2568,367900.0
2014-11-03 11:20:00,68.12,68.15,68.11,68.15,132700.0,60.2656,60.2921,60.2568,60.2921,132700.0
2014-11-03 11:25:00,68.14,68.14,68.11,68.13,130900.0,60.2833,60.2833,60.2568,60.2744,130900.0
2014-11-03 11:30:00,68.13,68.16,68.1,68.12,280600.0,60.2744,60.301,60.2479,60.2656,280600.0
2014-11-03 11:35:00,68.12,68.13,68.11,68.12,132500.0,60.2656,60.2744,60.2568,60.2656,132500.0
2014-11-03 11:40:00,68.13,68.16,68.11,68.15,62700.0,60.2744,60.301,60.2568,60.2921,62700.0
2014-11-03 11:45:00,68.15,68.18,68.14,68.18,93500.0,60.2921,60.3187,60.2833,60.3187,93500.0
2014-11-03 11:50:00,68.18,68.18,68.16,68.16,69500.0,60.3187,60.3187,60.301,60.301,69500.0
2014-11-03 11:55:00,68.15,68.17,68.14,68.15,26100.0,60.2921,60.3098,60.2833,60.2921,26100.0
2014-11-03 12:00:00,68.15,68.17,68.14,68.17,33600.0,60.2921,60.3098,60.2833,60.3098,33600.0
2014-11-03 12:05:00,68.18,68.2,68.17,68.2,84400.0,60.3187,60.3364,60.3098,60.3364,84400.0
2014-11-03 12:10:00,68.19,68.22,68.18,68.19,116100.0,60.3275,60.3541,60.3187,60.3275,116100.0
2014-11-03 12:15:00,68.19,68.2,68.17,68.17,58800.0,60.3275,60.3364,60.3098,60.3098,58800.0
2014-11-03 12:20:00,68.17,68.17,68.16,68.16,22900.0,60.3098,60.3098,60.301,60.301,22900.0
2014-11-03 12:25:00,68.16,68.17,68.13,68.15,62600.0,60.301,60.3098,60.2744,60.2921,62600.0
2014-11-03 12:30:00,68.15,68.17,68.14,68.17,32900.0,60.2921,60.3098,60.2833,60.3098,32900.0
2014-11-03 12:35:00,68.16,68.18,68.15,68.17,33300.0,60.301,60.3187,60.2921,60.3098,33300.0
2014-11-03 12:40:00,68.16,68.18,68.15,68.16,37500.0,60.301,60.3187,60.2921,60.301,37500.0
2014-11-03 12:45:00,68.16,68.17,68.15,68.16,82500.0,60.301,60.3098,60.2921,60.301,82500.0
2014-11-03 12:50:00,68.17,68.17,68.14,68.14,37700.0,60.3098,60.3098,60.2833,60.2833,37700.0
2014-11-03 12:55:00,68.15,68.23,68.15,68.2,64600.0,60.2921,60.3629,60.2921,60.3364,64600.0
2014-11-03 13:00:00,68.2,68.2,68.15,68.15,24900.0,60.3364,60.3364,60.2921,60.2921,24900.0
2014-11-03 13:05:00,68.16,68.2,68.16,68.17,57300.0,60.301,60.3364,60.301,60.3098,57300.0
2014-11-03 13:10:00,68.18,68.18,68.16,68.16,15400.0,60.3187,60.3187,60.301,60.301,15400.0
2014-11-03 13:15:00,68.16,68.19,68.16,68.18,17900.0,60.301,60.3275,60.301,60.3187,17900.0
2014-11-03 13:20:00,68.17,68.18,68.16,68.17,17900.0,60.3098,60.3187,60.301,60.3098,17900.0
2014-11-03 13:25:00,68.17,68.2,68.17,68.2,29900.0,60.3098,60.3364,60.3098,60.3364,29900.0
2014-11-03 13:30:00,68.2,68.2,68.17,68.19,38100.0,60.3364,60.3364,60.3098,60.3275,38100.0
2014-11-03 13:35:00,68.19,68.21,68.17,68.17,53500.0,60.3275,60.3452,60.3098,60.3098,53500.0
2014-11-03 13:40:00,68.17,68.19,68.15,68.15,261300.0,60.3098,60.3275,60.2921,60.2921,261300.0
2014-11-03 13:45:00,68.16,68.17,68.13,68.13,129900.0,60.301,60.3098,60.2744,60.2744,129900.0
2014-11-03 13:50:00,68.13,68.16,68.13,68.14,41800.0,60.2744,60.301,60.2744,60.2833,41800.0
2014-11-03 13:55:00,68.14,68.17,68.13,68.14,24000.0,60.2833,60.3098,60.2744,60.2833,24000.0
2014-11-03 14:00:00,68.14,68.15,68.12,68.13,30800.0,60.2833,60.2921,60.2656,60.2744,30800.0
2014-11-03 14:05:00,68.13,68.14,68.11,68.12,27600.0,60.2744,60.2833,60.2568,60.2656,27600.0
2014-11-03 14:10:00,68.12,68.15,68.12,68.13,69100.0,60.2656,60.2921,60.2656,60.2744,69100.0
2014-11-03 14:15:00,68.13,68.14,68.12,68.13,62700.0,60.2744,60.2833,60.2656,60.2744,62700.0
2014-11-03 14:20:00,68.12,68.13,68.1,68.13,43300.0,60.2656,60.2744,60.2479,60.2744,43300.0
2014-11-03 14:25:00,68.13,68.14,68.08,68.08,54100.0,60.2744,60.2833,60.2302,60.2302,54100.0
2014-11-03 14:30:00,68.07,68.07,67.98,68.0,37700.0,60.2214,60.2214,60.1417,60.1594,37700.0
2014-11-03 14:35:00,68.0,68.05,67.99,68.04,38100.0,60.1594,60.2037,60.1506,60.1948,38100.0
2014-11-03 14:40:00,68.05,68.08,68.01,68.07,49800.0,60.2037,60.2302,60.1683,60.2214,49800.0
2014-11-03 14:45:00,68.06,68.07,68.02,68.06,28200.0,60.2125,60.2214,60.1771,60.2125,28200.0
2014-11-03 14:50:00,68.07,68.08,68.05,68.05,55200.0,60.2214,60.2302,60.2037,60.2037,55200.0
2014-11-03 14:55:00,68.04,68.08,68.03,68.06,48900.0,60.1948,60.2302,60.186,60.2125,48900.0
2014-11-03 15:00:00,68.06,68.1,68.06,68.07,32200.0,60.2125,60.2479,60.2125,60.2214,32200.0
2014-11-03 15:05:00,68.07,68.11,68.06,68.1,36800.0,60.2214,60.2568,60.2125,60.2479,36800.0
2014-11-03 15:10:00,68.1,68.16,68.08,68.13,1054300.0,60.2479,60.301,60.2302,60.2744,1054300.0
2014-11-03 15:15:00,68.13,68.14,68.1,68.11,59200.0,60.2744,60.2833,60.2479,60.2568,59200.0
2014-11-03 15:20:00,68.11,68.11,68.08,68.11,45600.0,60.2568,60.2568,60.2302,60.2568,45600.0
2014-11-03 15:25:00,68.11,68.11,68.01,68.01,97400.0,60.2568,60.2568,60.1683,60.1683,97400.0
2014-11-03 15:30:00,68.01,68.08,68.01,68.07,130100.0,60.1683,60.2302,60.1683,60.2214,130100.0
2014-11-03 15:35:00,68.07,68.08,68.05,68.08,737700.0,60.2214,60.2302,60.2037,60.2302,737700.0
2014-11-03 15:40:00,68.08,68.11,68.06,68.08,84000.0,60.2302,60.2568,60.2125,60.2302,84000.0
2014-11-03 15:45:00,68.07,68.13,68.06,68.06,194000.0,60.2214,60.2744,60.2125,60.2125,194000.0
2014-11-03 15:50:00,68.07,68.12,68.06,68.09,154200.0,60.2214,60.2656,60.2125,60.2391,154200.0
2014-11-03 15:55:00,68.11,68.13,68.09,68.12,529000.0,60.2568,60.2744,60.2391,60.2656,529000.0
2014-11-04 09:30:00,67.74,67.85,67.51,67.57,115600.0,59.9294,60.0267,59.7259,59.779,115600.0
2014-11-04 09:35:00,67.57,67.59,67.5,67.53,84200.0,59.779,59.7967,59.7171,59.7436,84200.0
2014-11-04 09:40:00,67.53,67.58,67.39,67.4,127600.0,59.7436,59.7879,59.6198,59.6286,127600.0
2014-11-04 09:45:00,67.4,67.43,67.37,67.39,115100.0,59.6286,59.6552,59.6021,59.6198,115100.0
2014-11-04 09:50:00,67.38,67.43,67.35,67.41,204200.0,59.6109,59.6552,59.5844,59.6375,204200.0
2014-11-04 09:55:00,67.4,67.4,67.37,67.37,26600.0,59.6286,59.6286,59.6021,59.6021,26600.0
2014-11-04 10:00:00,67.37,67.42,67.36,67.39,40300.0,59.6021,59.6463,59.5932,59.6198,40300.0
2014-11-04 10:05:00,67.39,67.42,67.35,67.36,31700.0,59.6198,59.6463,59.5844,59.5932,31700.0
2014-11-04 10:10:00,67.37,67.4,67.34,67.37,32000.0,59.6021,59.6286,59.5755,59.6021,32000.0
2014-11-04 10:15:00,67.35,67.36,67.21,67.25,108700.0,59.5844,59.5932,59.4605,59.4959,108700.0
2014-11-04 10:20:00,67.23,67.34,67.23,67.3,69000.0,59.4782,59.5755,59.4782,59.5401,69000.0
2014-11-04 10:25:00,67.29,67.33,67.17,67.19,82800.0,59.5313,59.5667,59.4251,59.4428,82800.0
2014-11-04 10:30:00,67.2,67.23,67.14,67.16,58200.0,59.4517,59.4782,59.3986,59.4163,58200.0
2014-11-04 10:35:00,67.15,67.2,67.13,67.17,57600.0,59.4074,59.4517,59.3897,59.4251,57600.0
2014-11-04 10:40:00,67.15,67.18,67.15,67.16,24400.0,59.4074,59.434,59.4074,59.4163,24400.0
2014-11-04 10:45:00,67.15,67.16,67.09,67.1,74400.0,59.4074,59.4163,59.3544,59.3632,74400.0
2014-11-04 10:50:00,67.09,67.12,67.07,67.07,37700.0,59.3544,59.3809,59.3367,59.3367,37700.0
2014-11-04 10:55:00,67.07,67.07,66.99,66.99,35600.0,59.3367,59.3367,59.2659,59.2659,35600.0
2014-11-04 11:00:00,66.98,67.02,66.96,67.0,35300.0,59.257,59.2924,59.2393,59.2747,35300.0
2014-11-04 11:05:00,67.0,67.05,66.95,66.96,73300.0,59.2747,59.319,59.2305,59.2393,73300.0
2014-11-04 11:10:00,66.95,67.02,66.93,67.02,67500.0,59.2305,59.2924,59.2128,59.2924,67500.0
2014-11-04 11:15:00,67.0,67.03,66.98,67.0,37300.0,59.2747,59.3013,59.257,59.2747,37300.0
2014-11-04 11:20:00,67.0,67.07,66.98,67.06,40500.0,59.2747,59.3367,59.257,59.3278,40500.0
2014-11-04 11:25:00,67.05,67.12,67.05,67.09,74000.0,59.319,59.3809,59.319,59.3544,74000.0
2014-11-04 11:30:00,67.1,67.12,67.07,67.1,109200.0,59.3632,59.3809,59.3367,59.3632,109200.0
2014-11-04 11:35:00,67.1,67.1,67.04,67.06,41500.0,59.3632,59.3632,59.3101,59.3278,41500.0
2014-11-04 11:40:00,67.06,67.06,67.02,67.03,15100.0,59.3278,59.3278,59.2924,59.3013,15100.0
2014-11-04 11:45:00,67.03,67.05,66.99,67.03,384600.0,59.3013,59.319,59.2659,59.3013,384600.0
2014-11-04 11:50:00,67.03,67.04,67.0,67.04,32400.0,59.3013,59.3101,59.2747,59.3101,32400.0
2014-11-04 11:55:00,67.05,67.05,67.0,67.01,37700.0,59.319,59.319,59.2747,59.2836,37700.0
2014-11-04 12:00:00,67.01,67.07,67.01,67.07,26800.0,59.2836,59.3367,59.2836,59.3367,26800.0
2014-11-04 12:05:00,67.08,67.11,67.05,67.09,63800.0,59.3455,59.3721,59.319,59.3544,63800.0
2014-11-04 12:10:00,67.1,67.13,67.1,67.12,36500.0,59.3632,59.3897,59.3632,59.3809,36500.0
2014-11-04 12:15:00,67.12,67.14,67.11,67.12,15600.0,59.3809,59.3986,59.3721,59.3809,15600.0
2014-11-04 12:20:00,67.12,67.13,67.09,67.13,44300.0,59.3809,59.3897,59.3544,59.3897,44300.0
2014-11-04 12:25:00,67.13,67.17,67.13,67.14,43200.0,59.3897,59.4251,59.3897,59.3986,43200.0
2014-11-04 12:30:00,67.15,67.15,67.13,67.14,33700.0,59.4074,59.4074,59.3897,59.3986,33700.0
2014-11-04 12:35:00,67.14,67.15,67.11,67.13,13400.0,59.3986,59.4074,59.3721,59.3897,13400.0
2014-11-04 12:40:00,67.13,67.2,67.13,67.2,35300.0,59.3897,59.4517,59.3897,59.4517,35300.0
2014-11-04 12:45:00,67.22,67.25,67.2,67.22,55800.0,59.4694,59.4959,59.4517,59.4694,55800.0
2014-11-04 12:50:00,67.21,67.24,67.21,67.22,39600.0,59.4605,59.4871,59.4605,59.4694,39600.0
2014-11-04 12:55:00,67.21,67.22,67.19,67.2,20700.0,59.4605,59.4694,59.4428,59.4517,20700.0
2014-11-04 13:00:00,67.21,67.21,67.17,67.19,18800.0,59.4605,59.4605,59.4251,59.4428,18800.0
2014-11-04 13:05:00,67.2,67.2,67.17,67.19,16700.0,59.4517,59.4517,59.4251,59.4428,16700.0
2014-11-04 13:10:00,67.19,67.2,67.18,67.2,12000.0,59.4428,59.4517,59.434,59.4517,12000.0
2014-11-04 13:15:00,67.2,67.2,67.14,67.14,27900.0,59.4517,59.4517,59.3986,59.3986,27900.0
2014-11-04 13:20:00,67.14,67.18,67.11,67.18,37400.0,59.3986,59.434,59.3721,59.434,37400.0
2014-11-04 13:25:00,67.17,67.18,67.15,67.17,19000.0,59.4251,59.434,59.4074,59.4251,19000.0
2014-11-04 13:30:00,67.17,67.17,67.12,67.13,28500.0,59.4251,59.4251,59.3809,59.3897,28500.0
2014-11-04 13:35:00,67.13,67.16,67.13,67.14,13300.0,59.3897,59.4163,59.3897,59.3986,13300.0
2014-11-04 13:40:00,67.14,67.16,67.13,67.15,25000.0,59.3986,59.4163,59.3897,59.4074,25000.0
2014-11-04 13:45:00,67.15,67.19,67.13,67.18,17600.0,59.4074,59.4428,59.3897,59.434,17600.0
2014-11-04 13:50:00,67.18,67.26,67.18,67.26,24700.0,59.434,59.5048,59.434,59.5048,24700.0
2014-11-04 13:55:00,67.26,67.3,67.25,67.26,22300.0,59.5048,59.5401,59.4959,59.5048,22300.0
2014-11-04 14:00:00,67.27,67.3,67.27,67.27,19900.0,59.5136,59.5401,59.5136,59.5136,19900.0
2014-11-04 14:05:00,67.27,67.28,67.25,67.27,20200.0,59.5136,59.5225,59.4959,59.5136,20200.0
2014-11-04 14:10:00,67.25,67.27,67.25,67.25,22000.0,59.4959,59.5136,59.4959,59.4959,22000.0
2014-11-04 14:15:00,67.26,67.26,67.23,67.23,25600.0,59.5048,59.5048,59.4782,59.4782,25600.0
2014-11-04 14:20:00,67.24,67.26,67.19,67.2,15400.0,59.4871,59.5048,59.4428,59.4517,15400.0
2014-11-04 14:25:00,67.19,67.23,67.19,67.19,67900.0,59.4428,59.4782,59.4428,59.4428,67900.0
2014-11-04 14:30:00,67.19,67.22,67.16,67.18,199000.0,59.4428,59.4694,59.4163,59.434,199000.0
2014-11-04 14:35:00,67.19,67.23,67.18,67.23,55300.0,59.4428,59.4782,59.434,59.4782,55300.0
2014-11-04 14:40:00,67.23,67.23,67.17,67.2,25600.0,59.4782,59.4782,59.4251,59.4517,25600.0
2014-11-04 14:45:00,67.2,67.22,67.17,67.19,18400.0,59.4517,59.4694,59.4251,59.4428,18400.0
2014-11-04 14:50:00,67.18,67.24,67.18,67.22,50200.0,59.434,59.4871,59.434,59.4694,50200.0
2014-11-04 14:55:00,67.22,67.29,67.22,67.29,48800.0,59.4694,59.5313,59.4694,59.5313,48800.0
2014-11-04 15:00:00,67.29,67.3,67.23,67.24,49600.0,59.5313,59.5401,59.4782,59.4871,49600.0
2014-11-04 15:05:00,67.23,67.28,67.23,67.27,67400.0,59.4782,59.5225,59.4782,59.5136,67400.0
2014-11-04 15:10:00,67.27,67.28,67.23,67.23,29300.0,59.5136,59.5225,59.4782,59.4782,29300.0
2014-11-04 15:15:00,67.23,67.28,67.23,67.26,40300.0,59.4782,59.5225,59.4782,59.5048,40300.0
2014-11-04 15:20:00,67.26,67.3,67.26,67.3,122000.0,59.5048,59.5401,59.5048,59.5401,122000.0
2014-11-04 15:25:00,67.3,67.32,67.22,67.24,79100.0,59.5401,59.5578,59.4694,59.4871,79100.0
2014-11-04 15:30:00,67.24,67.27,67.23,67.23,36100.0,59.4871,59.5136,59.4782,59.4782,36100.0
2014-11-04 15:35:00,67.23,67.26,67.21,67.22,54300.0,59.4782,59.5048,59.4605,59.4694,54300.0
2014-11-04 15:40:00,67.22,67.28,67.2,67.25,153700.0,59.4694,59.5225,59.4517,59.4959,153700.0
2014-11-04 15:45:00,67.26,67.29,67.24,67.26,146000.0,59.5048,59.5313,59.4871,59.5048,146000.0
2014-11-04 15:50:00,67.27,67.3,67.27,67.28,92200.0,59.5136,59.5401,59.5136,59.5225,92200.0
2014-11-04 15:55:00,67.28,67.32,67.27,67.27,144400.0,59.5225,59.5578,59.5136,59.5136,144400.0
2014-11-05 09:30:00,67.85,67.87,67.71,67.78,225000.0,60.0267,60.0444,59.9029,59.9648,225000.0
2014-11-05 09:35:00,67.78,67.78,67.58,67.61,109500.0,59.9648,59.9648,59.7879,59.8144,109500.0
2014-11-05 09:40:00,67.6,67.6,67.49,67.5,64900.0,59.8056,59.8056,59.7082,59.7171,64900.0
2014-11-05 09:45:00,67.51,67.52,67.42,67.42,170500.0,59.7259,59.7348,59.6463,59.6463,170500.0
2014-11-05 09:50:00,67.42,67.49,67.42,67.45,87600.0,59.6463,59.7082,59.6463,59.6729,87600.0
2014-11-05 09:55:00,67.45,67.46,67.36,67.42,143500.0,59.6729,59.6817,59.5932,59.6463,143500.0
2014-11-05 10:00:00,67.43,67.45,67.31,67.39,430200.0,59.6552,59.6729,59.549,59.6198,430200.0
2014-11-05 10:05:00,67.39,67.45,67.36,67.44,438400.0,59.6198,59.6729,59.5932,59.664,438400.0
2014-11-05 10:10:00,67.45,67.45,67.4,67.41,62900.0,59.6729,59.6729,59.6286,59.6375,62900.0
2014-11-05 10:15:00,67.41,67.44,67.37,67.4,134500.0,59.6375,59.664,59.6021,59.6286,134500.0
2014-11-05 10:20:00,67.39,67.42,67.31,67.32,327100.0,59.6198,59.6463,59.549,59.5578,327100.0
2014-11-05 10:25:00,67.31,67.31,67.21,67.24,77900.0,59.549,59.549,59.4605,59.4871,77900.0
2014-11-05 10:30:00,67.23,67.27,67.17,67.18,86500.0,59.4782,59.5136,59.4251,59.434,86500.0
2014-11-05 10:35:00,67.18,67.22,67.18,67.2,104900.0,59.434,59.4694,59.434,59.4517,104900.0
2014-11-05 10:40:00,67.19,67.26,67.19,67.23,69600.0,59.4428,59.5048,59.4428,59.4782,69600.0
2014-11-05 10:45:00,67.23,67.28,67.19,67.25,101100.0,59.4782,59.5225,59.4428,59.4959,101100.0
2014-11-05 10:50:00,67.26,67.28,67.25,67.27,82100.0,59.5048,59.5225,59.4959,59.5136,82100.0
2014-11-05 10:55:00,67.26,67.35,67.26,67.35,65500.0,59.5048,59.5844,59.5048,59.5844,65500.0
2014-11-05 11:00:00,67.35,67.43,67.35,67.42,194000.0,59.5844,59.6552,59.5844,59.6463,194000.0
2014-11-05 11:05:00,67.43,67.44,67.4,67.43,108100.0,59.6552,59.664,59.6286,59.6552,108100.0
2014-11-05 11:10:00,67.43,67.46,67.41,67.44,90900.0,59.6552,59.6817,59.6375,59.664,90900.0
2014-11-05 11:15:00,67.45,67.45,67.42,67.42,94600.0,59.6729,59.6729,59.6463,59.6463,94600.0
2014-11-05 11:20:00,67.41,67.43,67.4,67.41,106600.0,59.6375,59.6552,59.6286,59.6375,106600.0
2014-11-05 11:25:00,67.42,67.45,67.41,67.41,80200.0,59.6463,59.6729,59.6375,59.6375,80200.0
2014-11-05 11:30:00,67.42,67.43,67.39,67.41,50800.0,59.6463,59.6552,59.6198,59.6375,50800.0
2014-11-05 11:35:00,67.41,67.41,67.35,67.38,34000.0,59.6375,59.6375,59.5844,59.6109,34000.0
2014-11-05 11:40:00,67.38,67.41,67.38,67.41,54200.0,59.6109,59.6375,59.6109,59.6375,54200.0
2014-11-05 11:45:00,67.41,67.43,67.38,67.43,76000.0,59.6375,59.6552,59.6109,59.6552,76000.0
2014-11-05 11:50:00,67.43,67.46,67.43,67.46,20800.0,59.6552,59.6817,59.6552,59.6817,20800.0
2014-11-05 11:55:00,67.45,67.51,67.44,67.5,192000.0,59.6729,59.7259,59.664,59.7171,192000.0
2014-11-05 12:00:00,67.49,67.56,67.48,67.55,128300.0,59.7082,59.7702,59.6994,59.7613,128300.0
2014-11-05 12:05:00,67.55,67.56,67.55,67.56,57600.0,59.7613,59.7702,59.7613,59.7702,57600.0
2014-11-05 12:10:00,67.55,67.57,67.53,67.55,129200.0,59.7613,59.779,59.7436,59.7613,129200.0
2014-11-05 12:15:00,67.55,67.56,67.52,67.55,61600.0,59.7613,59.7702,59.7348,59.7613,61600.0
2014-11-05 12:20:00,67.54,67.56,67.53,67.56,41000.0,59.7525,59.7702,59.7436,59.7702,41000.0
2014-11-05 12:25:00,67.55,67.56,67.52,67.53,40900.0,59.7613,59.7702,59.7348,59.7436,40900.0
2014-11-05 12:30:00,67.53,67.55,67.53,67.54,69400.0,59.7436,59.7613,59.7436,59.7525,69400.0
2014-11-05 12:35:00,67.54,67.56,67.53,67.55,90200.0,59.7525,59.7702,59.7436,59.7613,90200.0
2014-11-05 12:40:00,67.55,67.56,67.53,67.54,30400.0,59.7613,59.7702,59.7436,59.7525,30400.0
2014-11-05 12:45:00,67.55,67.57,67.53,67.54,60500.0,59.7613,59.779,59.7436,59.7525,60500.0
2014-11-05 12:50:00,67.54,67.55,67.53,67.53,43900.0,59.7525,59.7613,59.7436,59.7436,43900.0
2014-11-05 12:55:00,67.53,67.53,67.51,67.52,24900.0,59.7436,59.7436,59.7259,59.7348,24900.0
2014-11-05 13:00:00,67.52,67.54,67.51,67.53,27200.0,59.7348,59.7525,59.7259,59.7436,27200.0
2014-11-05 13:05:00,67.53,67.54,67.52,67.53,60700.0,59.7436,59.7525,59.7348,59.7436,60700.0
2014-11-05 13:10:00,67.54,67.55,67.52,67.54,83500.0,59.7525,59.7613,59.7348,59.7525,83500.0
2014-11-05 13:15:00,67.54,67.55,67.47,67.48,28400.0,59.7525,59.7613,59.6905,59.6994,28400.0
2014-11-05 13:20:00,67.48,67.48,67.45,67.47,28500.0,59.6994,59.6994,59.6729,59.6905,28500.0
2014-11-05 13:25:00,67.48,67.49,67.46,67.47,7300.0,59.6994,59.7082,59.6817,59.6905,7300.0
2014-11-05 13:30:00,67.47,67.5,67.45,67.45,71600.0,59.6905,59.7171,59.6729,59.6729,71600.0
2014-11-05 13:35:00,67.46,67.47,67.32,67.32,90300.0,59.6817,59.6905,59.5578,59.5578,90300.0
2014-11-05 13:40:00,67.33,67.34,67.28,67.28,135000.0,59.5667,59.5755,59.5225,59.5225,135000.0
2014-11-05 13:45:00,67.29,67.34,67.27,67.34,80600.0,59.5313,59.5755,59.5136,59.5755,80600.0
2014-11-05 13:50:00,67.34,67.36,67.32,67.35,49900.0,59.5755,59.5932,59.5578,59.5844,49900.0
2014-11-05 13:55:00,67.35,67.39,67.34,67.36,58900.0,59.5844,59.6198,59.5755,59.5932,58900.0
2014-11-05 14:00:00,67.36,67.39,67.34,67.37,88800.0,59.5932,59.6198,59.5755,59.6021,88800.0
2014-11-05 14:05:00,67.37,67.39,67.35,67.35,33800.0,59.6021,59.6198,59.5844,59.5844,33800.0
2014-11-05 14:10:00,67.34,67.4,67.34,67.39,96900.0,59.5755,59.6286,59.5755,59.6198,96900.0
2014-11-05 14:15:00,67.39,67.42,67.38,67.41,35200.0,59.6198,59.6463,59.6109,59.6375,35200.0
2014-11-05 14:20:00,67.42,67.44,67.4,67.43,20100.0,59.6463,59.664,59.6286,59.6552,20100.0
2014-11-05 14:25:00,67.42,67.45,67.42,67.42,23100.0,59.6463,59.6729,59.6463,59.6463,23100.0
2014-11-05 14:30:00,67.43,67.43,67.4,67.43,119100.0,59.6552,59.6552,59.6286,59.6552,119100.0
2014-11-05 14:35:00,67.43,67.44,67.4,67.42,77800.0,59.6552,59.664,59.6286,59.6463,77800.0
2014-11-05 14:40:00,67.43,67.44,67.4,67.4,117600.0,59.6552,59.664,59.6286,59.6286,117600.0
2014-11-05 14:45:00,67.4,67.42,67.38,67.38,184100.0,59.6286,59.6463,59.6109,59.6109,184100.0
2014-11-05 14:50:00,67.38,67.4,67.38,67.39,90700.0,59.6109,59.6286,59.6109,59.6198,90700.0
2014-11-05 14:55:00,67.39,67.46,67.39,67.46,166900.0,59.6198,59.6817,59.6198,59.6817,166900.0
2014-11-05 15:00:00,67.46,67.48,67.46,67.47,49000.0,59.6817,59.6994,59.6817,59.6905,49000.0
2014-11-05 15:05:00,67.46,67.48,67.45,67.47,88000.0,59.6817,59.6994,59.6729,59.6905,88000.0
2014-11-05 15:10:00,67.46,67.47,67.43,67.47,79700.0,59.6817,59.6905,59.6552,59.6905,79700.0
2014-11-05 15:15:00,67.47,67.47,67.42,67.42,124400.0,59.6905,59.6905,59.6463,59.6463,124400.0
2014-11-05 15:20:00,67.42,67.42,67.35,67.37,93900.0,59.6463,59.6463,59.5844,59.6021,93900.0
2014-11-05 15:25:00,67.38,67.42,67.38,67.4,82300.0,59.6109,59.6463,59.6109,59.6286,82300.0
2014-11-05 15:30:00,67.4,67.46,67.37,67.45,123200.0,59.6286,59.6817,59.6021,59.6729,123200.0
2014-11-05 15:35:00,67.45,67.45,67.42,67.44,115100.0,59.6729,59.6729,59.6463,59.664,115100.0
2014-11-05 15:40:00,67.44,67.51,67.43,67.5,170300.0,59.664,59.7259,59.6552,59.7171,170300.0
2014-11-05 15:45:00,67.5,67.51,67.47,67.5,175100.0,59.7171,59.7259,59.6905,59.7171,175100.0
2014-11-05 15:50:00,67.51,67.56,67.5,67.51,195100.0,59.7259,59.7702,59.7171,59.7259,195100.0
2014-11-05 15:55:00,67.51,67.55,67.5,67.53,217100.0,59.7259,59.7613,59.7171,59.7436,217100.0
2014-11-06 09:30:00,67.64,67.78,67.64,67.72,62600.0,59.8409,59.9648,59.8409,59.9117,62600.0
2014-11-06 09:35:00,67.73,67.79,67.59,67.63,50000.0,59.9206,59.9736,59.7967,59.8321,50000.0
2014-11-06 09:40:00,67.63,67.73,67.57,67.71,96900.0,59.8321,59.9206,59.779,59.9029,96900.0
2014-11-06 09:45:00,67.71,67.75,67.63,67.74,70800.0,59.9029,59.9383,59.8321,59.9294,70800.0
2014-11-06 09:50:00,67.75,67.75,67.67,67.68,48800.0,59.9383,59.9383,59.8675,59.8763,48800.0
2014-11-06 09:55:00,67.68,67.7,67.62,67.69,42300.0,59.8763,59.894,59.8232,59.8852,42300.0
2014-11-06 10:00:00,67.69,67.73,67.61,67.69,66900.0,59.8852,59.9206,59.8144,59.8852,66900.0
2014-11-06 10:05:00,67.68,67.72,67.64,67.71,113200.0,59.8763,59.9117,59.8409,59.9029,113200.0
2014-11-06 10:10:00,67.71,67.72,67.65,67.7,43000.0,59.9029,59.9117,59.8498,59.894,43000.0
2014-11-06 10:15:00,67.68,67.68,67.55,67.6,100200.0,59.8763,59.8763,59.7613,59.8056,100200.0
2014-11-06 10:20:00,67.6,67.63,67.57,67.62,55700.0,59.8056,59.8321,59.779,59.8232,55700.0
2014-11-06 10:25:00,67.63,67.68,67.63,67.65,63100.0,59.8321,59.8763,59.8321,59.8498,63100.0
2014-11-06 10:30:00,67.65,67.65,67.54,67.61,93800.0,59.8498,59.8498,59.7525,59.8144,93800.0
2014-11-06 10:35:00,67.61,67.69,67.61,67.67,56200.0,59.8144,59.8852,59.8144,59.8675,56200.0
2014-11-06 10:40:00,67.67,67.71,67.66,67.67,56900.0,59.8675,59.9029,59.8586,59.8675,56900.0
2014-11-06 10:45:00,67.67,67.75,67.66,67.72,59900.0,59.8675,59.9383,59.8586,59.9117,59900.0
2014-11-06 10:50:00,67.72,67.76,67.69,67.75,44800.0,59.9117,59.9471,59.8852,59.9383,44800.0
2014-11-06 10:55:00,67.74,67.75,67.71,67.72,31200.0,59.9294,59.9383,59.9029,59.9117,31200.0
2014-11-06 11:00:00,67.72,67.8,67.71,67.8,69300.0,59.9117,59.9825,59.9029,59.9825,69300.0
2014-11-06 11:05:00,67.81,67.85,67.79,67.84,94300.0,59.9913,60.0267,59.9736,60.0179,94300.0
2014-11-06 11:10:00,67.83,67.84,67.8,67.83,54000.0,60.009,60.0179,59.9825,60.009,54000.0
2014-11-06 11:15:00,67.83,67.92,67.83,67.92,89800.0,60.009,60.0887,60.009,60.0887,89800.0
2014-11-06 11:20:00,67.92,67.95,67.9,67.95,48500.0,60.0887,60.1152,60.071,60.1152,48500.0
2014-11-06 11:25:00,67.95,67.95,67.92,67.93,111700.0,60.1152,60.1152,60.0887,60.0975,111700.0
2014-11-06 11:30:00,67.93,67.98,67.92,67.98,89600.0,60.0975,60.1417,60.0887,60.1417,89600.0
2014-11-06 11:35:00,67.97,67.98,67.92,67.93,52300.0,60.1329,60.1417,60.0887,60.0975,52300.0
2014-11-06 11:40:00,67.92,67.96,67.91,67.96,63700.0,60.0887,60.124,60.0798,60.124,63700.0
2014-11-06 11:45:00,67.96,68.01,67.91,67.92,546500.0,60.124,60.1683,60.0798,60.0887,546500.0
2014-11-06 11:50:00,67.92,67.94,67.87,67.88,97900.0,60.0887,60.1064,60.0444,60.0533,97900.0
2014-11-06 11:55:00,67.89,67.91,67.88,67.89,73900.0,60.0621,60.0798,60.0533,60.0621,73900.0
2014-11-06 12:00:00,67.89,67.89,67.84,67.87,54400.0,60.0621,60.0621,60.0179,60.0444,54400.0
2014-11-06 12:05:00,67.87,67.89,67.83,67.85,174500.0,60.0444,60.0621,60.009,60.0267,174500.0
2014-11-06 12:10:00,67.85,67.88,67.83,67.87,54600.0,60.0267,60.0533,60.009,60.0444,54600.0
2014-11-06 12:15:00,67.87,67.93,67.86,67.93,76500.0,60.0444,60.0975,60.0356,60.0975,76500.0
2014-11-06 12:20:00,67.92,67.93,67.9,67.91,47000.0,60.0887,60.0975,60.071,60.0798,47000.0
2014-11-06 12:25:00,67.91,67.91,67.87,67.9,25900.0,60.0798,60.0798,60.0444,60.071,25900.0
2014-11-06 12:30:00,67.9,67.93,67.89,67.93,46600.0,60.071,60.0975,60.0621,60.0975,46600.0
2014-11-06 12:35:00,67.92,67.92,67.87,67.88,53100.0,60.0887,60.0887,60.0444,60.0533,53100.0
2014-11-06 12:40:00,67.87,67.9,67.86,67.89,92700.0,60.0444,60.071,60.0356,60.0621,92700.0
2014-11-06 12:45:00,67.9,67.94,67.88,67.93,14300.0,60.071,60.1064,60.0533,60.0975,14300.0
2014-11-06 12:50:00,67.93,67.93,67.86,67.87,59400.0,60.0975,60.0975,60.0356,60.0444,59400.0
2014-11-06 12:55:00,67.87,67.9,67.87,67.89,38000.0,60.0444,60.071,60.0444,60.0621,38000.0
2014-11-06 13:00:00,67.89,67.92,67.88,67.89,25500.0,60.0621,60.0887,60.0533,60.0621,25500.0
2014-11-06 13:05:00,67.89,67.91,67.86,67.88,18100.0,60.0621,60.0798,60.0356,60.0533,18100.0
2014-11-06 13:10:00,67.88,67.92,67.88,67.9,287800.0,60.0533,60.0887,60.0533,60.071,287800.0
2014-11-06 13:15:00,67.9,67.92,67.9,67.91,45900.0,60.071,60.0887,60.071,60.0798,45900.0
2014-11-06 13:20:00,67.91,67.96,67.91,67.95,105600.0,60.0798,60.124,60.0798,60.1152,105600.0
2014-11-06 13:25:00,67.95,68.0,67.95,67.99,59100.0,60.1152,60.1594,60.1152,60.1506,59100.0
2014-11-06 13:30:00,67.99,68.0,67.96,67.96,104800.0,60.1506,60.1594,60.124,60.124,104800.0
2014-11-06 13:35:00,67.96,67.99,67.95,67.99,53300.0,60.124,60.1506,60.1152,60.1506,53300.0
2014-11-06 13:40:00,67.99,67.99,67.95,67.95,69000.0,60.1506,60.1506,60.1152,60.1152,69000.0
2014-11-06 13:45:00,67.95,67.95,67.92,67.94,158600.0,60.1152,60.1152,60.0887,60.1064,158600.0
2014-11-06 13:50:00,67.94,67.99,67.94,67.98,348800.0,60.1064,60.1506,60.1064,60.1417,348800.0
2014-11-06 13:55:00,67.98,68.02,67.97,68.02,75100.0,60.1417,60.1771,60.1329,60.1771,75100.0
2014-11-06 14:00:00,68.02,68.03,68.0,68.02,93600.0,60.1771,60.186,60.1594,60.1771,93600.0
2014-11-06 14:05:00,68.02,68.03,67.99,67.99,49000.0,60.1771,60.186,60.1506,60.1506,49000.0
2014-11-06 14:10:00,68.0,68.02,67.99,68.02,40500.0,60.1594,60.1771,60.1506,60.1771,40500.0
2014-11-06 14:15:00,68.01,68.01,67.98,67.98,268600.0,60.1683,60.1683,60.1417,60.1417,268600.0
2014-11-06 14:20:00,67.99,68.01,67.99,68.0,34100.0,60.1506,60.1683,60.1506,60.1594,34100.0
2014-11-06 14:25:00,68.01,68.03,67.99,68.0,46400.0,60.1683,60.186,60.1506,60.1594,46400.0
2014-11-06 14:30:00,68.0,68.01,67.95,67.96,238900.0,60.1594,60.1683,60.1152,60.124,238900.0
2014-11-06 14:35:00,67.96,67.96,67.92,67.95,79100.0,60.124,60.124,60.0887,60.1152,79100.0
2014-11-06 14:40:00,67.95,67.99,67.95,67.99,65400.0,60.1152,60.1506,60.1152,60.1506,65400.0
2014-11-06 14:45:00,67.99,68.05,67.98,68.03,208100.0,60.1506,60.2037,60.1417,60.186,208100.0
2014-11-06 14:50:00,68.03,68.04,68.02,68.03,29800.0,60.186,60.1948,60.1771,60.186,29800.0
2014-11-06 14:55:00,68.03,68.07,68.03,68.06,40200.0,60.186,60.2214,60.186,60.2125,40200.0
2014-11-06 15:00:00,68.06,68.07,68.03,68.04,68800.0,60.2125,60.2214,60.186,60.1948,68800.0
2014-11-06 15:05:00,68.04,68.04,67.98,68.01,71200.0,60.1948,60.1948,60.1417,60.1683,71200.0
2014-11-06 15:10:00,68.01,68.05,67.99,68.04,275900.0,60.1683,60.2037,60.1506,60.1948,275900.0
2014-11-06 15:15:00,68.04,68.08,68.02,68.03,297400.0,60.1948,60.2302,60.1771,60.186,297400.0
2014-11-06 15:20:00,68.04,68.05,68.02,68.04,66300.0,60.1948,60.2037,60.1771,60.1948,66300.0
2014-11-06 15:25:00,68.04,68.06,68.03,68.06,72000.0,60.1948,60.2125,60.186,60.2125,72000.0
2014-11-06 15:30:00,68.06,68.09,68.05,68.05,101600.0,60.2125,60.2391,60.2037,60.2037,101600.0
2014-11-06 15:35:00,68.05,68.09,68.04,68.07,829200.0,60.2037,60.2391,60.1948,60.2214,829200.0
2014-11-06 15:40:00,68.06,68.09,68.05,68.08,133300.0,60.2125,60.2391,60.2037,60.2302,133300.0
2014-11-06 15:45:00,68.08,68.14,68.08,68.14,382000.0,60.2302,60.2833,60.2302,60.2833,382000.0
2014-11-06 15:50:00,68.14,68.16,68.13,68.13,360900.0,60.2833,60.301,60.2744,60.2744,360900.0
2014-11-06 15:55:00,68.13,68.14,68.11,68.12,380900.0,60.2744,60.2833,60.2568,60.2656,380900.0
2014-11-07 09:30:00,67.9,67.95,67.76,67.76,91100.0,60.071,60.1152,59.9471,59.9471,91100.0
2014-11-07 09:35:00,67.75,67.86,67.73,67.86,106900.0,59.9383,60.0356,59.9206,60.0356,106900.0
2014-11-07 09:40:00,67.85,67.85,67.72,67.83,149200.0,60.0267,60.0267,59.9117,60.009,149200.0
2014-11-07 09:45:00,67.83,67.84,67.75,67.84,45300.0,60.009,60.0179,59.9383,60.0179,45300.0
2014-11-07 09:50:00,67.82,67.84,67.76,67.76,85700.0,60.0002,60.0179,59.9471,59.9471,85700.0
2014-11-07 09:55:00,67.76,67.86,67.75,67.82,46000.0,59.9471,60.0356,59.9383,60.0002,46000.0
2014-11-07 10:00:00,67.82,67.87,67.81,67.84,52300.0,60.0002,60.0444,59.9913,60.0179,52300.0
2014-11-07 10:05:00,67.85,67.94,67.85,67.94,19400.0,60.0267,60.1064,60.0267,60.1064,19400.0
2014-11-07 10:10:00,67.95,67.95,67.88,67.88,32100.0,60.1152,60.1152,60.0533,60.0533,32100.0
2014-11-07 10:15:00,67.87,67.92,67.85,67.91,41700.0,60.0444,60.0887,60.0267,60.0798,41700.0
2014-11-07 10:20:00,67.91,67.91,67.83,67.85,29200.0,60.0798,60.0798,60.009,60.0267,29200.0
2014-11-07 10:25:00,67.85,67.86,67.81,67.83,21600.0,60.0267,60.0356,59.9913,60.009,21600.0
2014-11-07 10:30:00,67.83,67.84,67.76,67.81,75700.0,60.009,60.0179,59.9471,59.9913,75700.0
2014-11-07 10:35:00,67.81,67.86,67.78,67.86,40200.0,59.9913,60.0356,59.9648,60.0356,40200.0
2014-11-07 10:40:00,67.86,67.86,67.81,67.82,21400.0,60.0356,60.0356,59.9913,60.0002,21400.0
2014-11-07 10:45:00,67.83,67.89,67.82,67.86,29600.0,60.009,60.0621,60.0002,60.0356,29600.0
2014-11-07 10:50:00,67.86,67.91,67.86,67.91,88400.0,60.0356,60.0798,60.0356,60.0798,88400.0
2014-11-07 10:55:00,67.91,67.95,67.91,67.93,62000.0,60.0798,60.1152,60.0798,60.0975,62000.0
2014-11-07 11:00:00,67.93,67.94,67.89,67.92,40100.0,60.0975,60.1064,60.0621,60.0887,40100.0
2014-11-07 11:05:00,67.92,67.93,67.91,67.91,18100.0,60.0887,60.0975,60.0798,60.0798,18100.0
2014-11-07 11:10:00,67.92,67.97,67.92,67.96,47200.0,60.0887,60.1329,60.0887,60.124,47200.0
2014-11-07 11:15:00,67.97,68.02,67.95,68.01,40800.0,60.1329,60.1771,60.1152,60.1683,40800.0
2014-11-07 11:20:00,68.02,68.03,68.01,68.02,42000.0,60.1771,60.186,60.1683,60.1771,42000.0
2014-11-07 11:25:00,68.03,68.07,68.02,68.07,24200.0,60.186,60.2214,60.1771,60.2214,24200.0
2014-11-07 11:30:00,68.06,68.08,68.03,68.04,17900.0,60.2125,60.2302,60.186,60.1948,17900.0
2014-11-07 11:35:00,68.04,68.05,68.01,68.03,21100.0,60.1948,60.2037,60.1683,60.186,21100.0
2014-11-07 11:40:00,68.03,68.03,67.98,67.98,11900.0,60.186,60.186,60.1417,60.1417,11900.0
2014-11-07 11:45:00,67.97,67.97,67.93,67.97,32900.0,60.1329,60.1329,60.0975,60.1329,32900.0
2014-11-07 11:50:00,67.97,68.02,67.95,68.02,242600.0,60.1329,60.1771,60.1152,60.1771,242600.0
2014-11-07 11:55:00,68.01,68.05,67.98,67.99,23900.0,60.1683,60.2037,60.1417,60.1506,23900.0
2014-11-07 12:00:00,67.99,68.01,67.96,68.01,17900.0,60.1506,60.1683,60.124,60.1683,17900.0
2014-11-07 12:05:00,68.01,68.03,68.0,68.03,17400.0,60.1683,60.186,60.1594,60.186,17400.0
2014-11-07 12:10:00,68.02,68.03,68.0,68.01,78400.0,60.1771,60.186,60.1594,60.1683,78400.0
2014-11-07 12:15:00,68.01,68.02,68.0,68.02,24100.0,60.1683,60.1771,60.1594,60.1771,24100.0
2014-11-07 12:20:00,68.03,68.06,68.03,68.03,27400.0,60.186,60.2125,60.186,60.186,27400.0
2014-11-07 12:25:00,68.03,68.04,68.02,68.03,11900.0,60.186,60.1948,60.1771,60.186,11900.0
2014-11-07 12:30:00,68.03,68.03,68.0,68.02,12800.0,60.186,60.186,60.1594,60.1771,12800.0
2014-11-07 12:35:00,68.02,68.02,68.0,68.01,19300.0,60.1771,60.1771,60.1594,60.1683,19300.0
2014-11-07 12:40:00,68.01,68.01,67.98,67.99,20100.0,60.1683,60.1683,60.1417,60.1506,20100.0
2014-11-07 12:45:00,67.98,67.98,67.95,67.97,24000.0,60.1417,60.1417,60.1152,60.1329,24000.0
2014-11-07 12:50:00,67.97,67.98,67.96,67.97,12200.0,60.1329,60.1417,60.124,60.1329,12200.0
2014-11-07 12:55:00,67.97,67.99,67.97,67.98,16200.0,60.1329,60.1506,60.1329,60.1417,16200.0
2014-11-07 13:00:00,67.97,68.01,67.97,67.99,22600.0,60.1329,60.1683,60.1329,60.1506,22600.0
2014-11-07 13:05:00,68.0,68.02,67.98,67.99,15300.0,60.1594,60.1771,60.1417,60.1506,15300.0
2014-11-07 13:10:00,67.98,67.99,67.96,67.97,18200.0,60.1417,60.1506,60.124,60.1329,18200.0
2014-11-07 13:15:00,67.96,67.97,67.95,67.96,12300.0,60.124,60.1329,60.1152,60.124,12300.0
2014-11-07 13:20:00,67.95,67.98,67.95,67.97,6800.0,60.1152,60.1417,60.1152,60.1329,6800.0
2014-11-07 13:25:00,67.96,67.97,67.95,67.96,11900.0,60.124,60.1329,60.1152,60.124,11900.0
2014-11-07 13:30:00,67.97,68.02,67.96,68.0,32300.0,60.1329,60.1771,60.124,60.1594,32300.0
2014-11-07 13:35:00,68.01,68.01,67.97,67.98,17900.0,60.1683,60.1683,60.1329,60.1417,17900.0
2014-11-07 13:40:00,67.98,68.01,67.97,68.0,20900.0,60.1417,60.1683,60.1329,60.1594,20900.0
2014-11-07 13:45:00,67.99,68.0,67.98,68.0,41600.0,60.1506,60.1594,60.1417,60.1594,41600.0
2014-11-07 13:50:00,68.0,68.01,67.99,68.01,36500.0,60.1594,60.1683,60.1506,60.1683,36500.0
2014-11-07 13:55:00,68.01,68.01,67.97,67.98,20700.0,60.1683,60.1683,60.1329,60.1417,20700.0
2014-11-07 14:00:00,67.97,67.99,67.96,67.98,23600.0,60.1329,60.1506,60.124,60.1417,23600.0
2014-11-07 14:05:00,67.98,67.99,67.96,67.98,22400.0,60.1417,60.1506,60.124,60.1417,22400.0
2014-11-07 14:10:00,67.97,67.98,67.96,67.98,27900.0,60.1329,60.1417,60.124,60.1417,27900.0
2014-11-07 14:15:00,67.97,68.0,67.97,67.98,46600.0,60.1329,60.1594,60.1329,60.1417,46600.0
2014-11-07 14:20:00,67.99,68.0,67.97,67.97,16600.0,60.1506,60.1594,60.1329,60.1329,16600.0
2014-11-07 14:25:00,67.97,67.98,67.91,67.93,20600.0,60.1329,60.1417,60.0798,60.0975,20600.0
2014-11-07 14:30:00,67.92,67.93,67.91,67.93,13100.0,60.0887,60.0975,60.0798,60.0975,13100.0
2014-11-07 14:35:00,67.92,67.95,67.9,67.94,33900.0,60.0887,60.1152,60.071,60.1064,33900.0
2014-11-07 14:40:00,67.95,67.97,67.94,67.96,35700.0,60.1152,60.1329,60.1064,60.124,35700.0
2014-11-07 14:45:00,67.97,67.97,67.94,67.97,83200.0,60.1329,60.1329,60.1064,60.1329,83200.0
2014-11-07 14:50:00,67.97,67.97,67.93,67.93,20900.0,60.1329,60.1329,60.0975,60.0975,20900.0
2014-11-07 14:55:00,67.93,67.93,67.87,67.9,50300.0,60.0975,60.0975,60.0444,60.071,50300.0
2014-11-07 15:00:00,67.9,67.96,67.9,67.96,63900.0,60.071,60.124,60.071,60.124,63900.0
2014-11-07 15:05:00,67.96,67.98,67.94,67.96,30400.0,60.124,60.1417,60.1064,60.124,30400.0
2014-11-07 15:10:00,67.96,67.96,67.92,67.93,26400.0,60.124,60.124,60.0887,60.0975,26400.0
2014-11-07 15:15:00,67.93,67.94,67.88,67.9,27800.0,60.0975,60.1064,60.0533,60.071,27800.0
2014-11-07 15:20:00,67.91,67.91,67.89,67.9,12700.0,60.0798,60.0798,60.0621,60.071,12700.0
2014-11-07 15:25:00,67.9,67.9,67.86,67.87,26000.0,60.071,60.071,60.0356,60.0444,26000.0
2014-11-07 15:30:00,67.87,67.9,67.84,67.9,33600.0,60.0444,60.071,60.0179,60.071,33600.0
2014-11-07 15:35:00,67.9,67.92,67.88,67.89,80800.0,60.071,60.0887,60.0533,60.0621,80800.0
2014-11-07 15:40:00,67.88,67.92,67.88,67.92,59800.0,60.0533,60.0887,60.0533,60.0887,59800.0
2014-11-07 15:45:00,67.92,67.97,67.92,67.94,97600.0,60.0887,60.1329,60.0887,60.1064,97600.0
2014-11-07 15:50:00,67.94,67.97,67.93,67.96,114500.0,60.1064,60.1329,60.0975,60.124,114500.0
2014-11-07 15:55:00,67.97,68.02,67.95,68.01,347700.0,60.1329,60.1771,60.1152,60.1683,347700.0
2014-11-10 09:30:00,68.03,68.15,68.03,68.09,143100.0,60.186,60.2921,60.186,60.2391,143100.0
2014-11-10 09:35:00,68.08,68.13,68.02,68.02,41600.0,60.2302,60.2744,60.1771,60.1771,41600.0
2014-11-10 09:40:00,68.01,68.01,67.73,67.74,70900.0,60.1683,60.1683,59.9206,59.9294,70900.0
2014-11-10 09:45:00,67.74,67.8,67.7,67.73,55000.0,59.9294,59.9825,59.894,59.9206,55000.0
2014-11-10 09:50:00,67.73,67.73,67.56,67.6,87800.0,59.9206,59.9206,59.7702,59.8056,87800.0
2014-11-10 09:55:00,67.6,67.66,67.58,67.63,70600.0,59.8056,59.8586,59.7879,59.8321,70600.0
2014-11-10 10:00:00,67.63,67.78,67.62,67.74,118800.0,59.8321,59.9648,59.8232,59.9294,118800.0
2014-11-10 10:05:00,67.74,67.82,67.73,67.82,34200.0,59.9294,60.0002,59.9206,60.0002,34200.0
2014-11-10 10:10:00,67.83,67.87,67.81,67.83,26100.0,60.009,60.0444,59.9913,60.009,26100.0
2014-11-10 10:15:00,67.84,67.87,67.79,67.79,33700.0,60.0179,60.0444,59.9736,59.9736,33700.0
2014-11-10 10:20:00,67.79,67.8,67.76,67.79,37400.0,59.9736,59.9825,59.9471,59.9736,37400.0
2014-11-10 10:25:00,67.78,67.78,67.73,67.74,44900.0,59.9648,59.9648,59.9206,59.9294,44900.0
2014-11-10 10:30:00,67.75,67.82,67.75,67.82,15300.0,59.9383,60.0002,59.9383,60.0002,15300.0
2014-11-10 10:35:00,67.82,67.82,67.76,67.78,25700.0,60.0002,60.0002,59.9471,59.9648,25700.0
2014-11-10 10:40:00,67.79,67.89,67.79,67.89,13100.0,59.9736,60.0621,59.9736,60.0621,13100.0
2014-11-10 10:45:00,67.9,67.95,67.88,67.94,39000.0,60.071,60.1152,60.0533,60.1064,39000.0
2014-11-10 10:50:00,67.94,68.0,67.92,68.0,23700.0,60.1064,60.1594,60.0887,60.1594,23700.0
2014-11-10 10:55:00,68.0,68.03,68.0,68.01,42200.0,60.1594,60.186,60.1594,60.1683,42200.0
2014-11-10 11:00:00,68.02,68.02,67.96,67.96,15700.0,60.1771,60.1771,60.124,60.124,15700.0
2014-11-10 11:05:00,67.96,67.98,67.95,67.97,13600.0,60.124,60.1417,60.1152,60.1329,13600.0
2014-11-10 11:10:00,67.96,67.97,67.91,67.91,16800.0,60.124,60.1329,60.0798,60.0798,16800.0
2014-11-10 11:15:00,67.91,67.94,67.91,67.92,29900.0,60.0798,60.1064,60.0798,60.0887,29900.0
2014-11-10 11:20:00,67.92,67.94,67.92,67.92,21100.0,60.0887,60.1064,60.0887,60.0887,21100.0
2014-11-10 11:25:00,67.91,67.93,67.9,67.93,99000.0,60.0798,60.0975,60.071,60.0975,99000.0
2014-11-10 11:30:00,67.95,68.01,67.94,67.99,28300.0,60.1152,60.1683,60.1064,60.1506,28300.0
2014-11-10 11:35:00,67.98,68.0,67.95,68.0,9900.0,60.1417,60.1594,60.1152,60.1594,9900.0
2014-11-10 11:40:00,68.0,68.01,67.97,67.98,20200.0,60.1594,60.1683,60.1329,60.1417,20200.0
2014-11-10 11:45:00,67.97,67.99,67.95,67.98,19300.0,60.1329,60.1506,60.1152,60.1417,19300.0
2014-11-10 11:50:00,67.98,67.99,67.95,67.99,21500.0,60.1417,60.1506,60.1152,60.1506,21500.0
2014-11-10 11:55:00,67.99,67.99,67.95,67.96,18600.0,60.1506,60.1506,60.1152,60.124,18600.0
2014-11-10 12:00:00,67.96,67.97,67.95,67.95,7800.0,60.124,60.1329,60.1152,60.1152,7800.0
2014-11-10 12:05:00,67.95,67.95,67.91,67.91,35600.0,60.1152,60.1152,60.0798,60.0798,35600.0
2014-11-10 12:10:00,67.9,67.9,67.87,67.89,12700.0,60.071,60.071,60.0444,60.0621,12700.0
2014-11-10 12:15:00,67.89,67.9,67.87,67.87,17600.0,60.0621,60.071,60.0444,60.0444,17600.0
2014-11-10 12:20:00,67.88,67.91,67.88,67.89,6700.0,60.0533,60.0798,60.0533,60.0621,6700.0
2014-11-10 12:25:00,67.88,67.88,67.84,67.84,7900.0,60.0533,60.0533,60.0179,60.0179,7900.0
2014-11-10 12:30:00,67.83,67.85,67.81,67.81,12700.0,60.009,60.0267,59.9913,59.9913,12700.0
2014-11-10 12:35:00,67.81,67.82,67.76,67.76,14800.0,59.9913,60.0002,59.9471,59.9471,14800.0
2014-11-10 12:40:00,67.77,67.84,67.77,67.81,12300.0,59.956,60.0179,59.956,59.9913,12300.0
2014-11-10 12:45:00,67.8,67.82,67.8,67.82,19100.0,59.9825,60.0002,59.9825,60.0002,19100.0
2014-11-10 12:50:00,67.82,67.82,67.8,67.8,8200.0,60.0002,60.0002,59.9825,59.9825,8200.0
2014-11-10 12:55:00,67.81,67.83,67.81,67.83,10500.0,59.9913,60.009,59.9913,60.009,10500.0
2014-11-10 13:00:00,67.83,67.84,67.81,67.82,12300.0,60.009,60.0179,59.9913,60.0002,12300.0
2014-11-10 13:05:00,67.81,67.88,67.8,67.87,21600.0,59.9913,60.0533,59.9825,60.0444,21600.0
2014-11-10 13:10:00,67.87,67.9,67.87,67.88,24000.0,60.0444,60.071,60.0444,60.0533,24000.0
2014-11-10 13:15:00,67.87,67.89,67.85,67.87,38100.0,60.0444,60.0621,60.0267,60.0444,38100.0
2014-11-10 13:20:00,67.88,67.9,67.87,67.88,14900.0,60.0533,60.071,60.0444,60.0533,14900.0
2014-11-10 13:25:00,67.88,67.89,67.87,67.88,8900.0,60.0533,60.0621,60.0444,60.0533,8900.0
2014-11-10 13:30:00,67.89,67.91,67.87,67.88,17300.0,60.0621,60.0798,60.0444,60.0533,17300.0
2014-11-10 13:35:00,67.88,67.92,67.88,67.89,9300.0,60.0533,60.0887,60.0533,60.0621,9300.0
2014-11-10 13:40:00,67.9,67.9,67.87,67.88,31500.0,60.071,60.071,60.0444,60.0533,31500.0
2014-11-10 13:45:00,67.88,67.89,67.86,67.86,6500.0,60.0533,60.0621,60.0356,60.0356,6500.0
2014-11-10 13:50:00,67.87,67.88,67.86,67.87,21400.0,60.0444,60.0533,60.0356,60.0444,21400.0
2014-11-10 13:55:00,67.86,67.89,67.85,67.89,13300.0,60.0356,60.0621,60.0267,60.0621,13300.0
2014-11-10 14:00:00,67.88,67.89,67.87,67.89,8500.0,60.0533,60.0621,60.0444,60.0621,8500.0
2014-11-10 14:05:00,67.88,67.93,67.88,67.92,17500.0,60.0533,60.0975,60.0533,60.0887,17500.0
2014-11-10 14:10:00,67.93,67.96,67.93,67.95,14700.0,60.0975,60.124,60.0975,60.1152,14700.0
2014-11-10 14:15:00,67.95,67.96,67.94,67.96,13000.0,60.1152,60.124,60.1064,60.124,13000.0
2014-11-10 14:20:00,67.95,67.99,67.95,67.98,12600.0,60.1152,60.1506,60.1152,60.1417,12600.0
2014-11-10 14:25:00,67.98,67.98,67.96,67.97,5900.0,60.1417,60.1417,60.124,60.1329,5900.0
2014-11-10 14:30:00,67.96,67.97,67.94,67.94,18100.0,60.124,60.1329,60.1064,60.1064,18100.0
2014-11-10 14:35:00,67.94,67.94,67.91,67.92,8300.0,60.1064,60.1064,60.0798,60.0887,8300.0
2014-11-10 14:40:00,67.92,67.94,67.91,67.91,22700.0,60.0887,60.1064,60.0798,60.0798,22700.0
2014-11-10 14:45:00,67.91,67.93,67.9,67.92,15500.0,60.0798,60.0975,60.071,60.0887,15500.0
2014-11-10 14:50:00,67.92,67.97,67.91,67.94,31100.0,60.0887,60.1329,60.0798,60.1064,31100.0
2014-11-10 14:55:00,67.93,67.93,67.92,67.93,10400.0,60.0975,60.0975,60.0887,60.0975,10400.0
2014-11-10 15:00:00,67.92,67.93,67.91,67.93,18700.0,60.0887,60.0975,60.0798,60.0975,18700.0
2014-11-10 15:05:00,67.93,67.96,67.91,67.91,15900.0,60.0975,60.124,60.0798,60.0798,15900.0
2014-11-10 15:10:00,67.91,67.94,67.91,67.93,14400.0,60.0798,60.1064,60.0798,60.0975,14400.0
2014-11-10 15:15:00,67.94,67.94,67.88,67.89,29700.0,60.1064,60.1064,60.0533,60.0621,29700.0
2014-11-10 15:20:00,67.88,67.93,67.88,67.93,22200.0,60.0533,60.0975,60.0533,60.0975,22200.0
2014-11-10 15:25:00,67.92,67.93,67.91,67.91,19100.0,60.0887,60.0975,60.0798,60.0798,19100.0
2014-11-10 15:30:00,67.9,67.91,67.87,67.88,27000.0,60.071,60.0798,60.0444,60.0533,27000.0
2014-11-10 15:35:00,67.88,67.9,67.87,67.89,47500.0,60.0533,60.071,60.0444,60.0621,47500.0
2014-11-10 15:40:00,67.89,67.9,67.87,67.89,27600.0,60.0621,60.071,60.0444,60.0621,27600.0
2014-11-10 15:45:00,67.89,67.95,67.89,67.93,76900.0,60.0621,60.1152,60.0621,60.0975,76900.0
2014-11-10 15:50:00,67.94,67.96,67.91,67.92,111100.0,60.1064,60.124,60.0798,60.0887,111100.0
2014-11-10 15:55:00,67.93,67.98,67.92,67.98,107500.0,60.0975,60.1417,60.0887,60.1417,107500.0
2014-11-11 09:30:00,68.05,68.15,68.0,68.03,60600.0,60.2037,60.2921,60.1594,60.186,60600.0
2014-11-11 09:35:00,68.03,68.03,67.94,67.98,47100.0,60.186,60.186,60.1064,60.1417,47100.0
2014-11-11 09:40:00,67.97,67.97,67.88,67.88,24600.0,60.1329,60.1329,60.0533,60.0533,24600.0
2014-11-11 09:45:00,67.9,67.92,67.86,67.91,45200.0,60.071,60.0887,60.0356,60.0798,45200.0
2014-11-11 09:50:00,67.91,67.96,67.9,67.92,102100.0,60.0798,60.124,60.071,60.0887,102100.0
2014-11-11 09:55:00,67.93,67.98,67.93,67.95,35600.0,60.0975,60.1417,60.0975,60.1152,35600.0
2014-11-11 10:00:00,67.96,68.04,67.96,68.04,47300.0,60.124,60.1948,60.124,60.1948,47300.0
2014-11-11 10:05:00,68.04,68.06,68.02,68.05,14900.0,60.1948,60.2125,60.1771,60.2037,14900.0
2014-11-11 10:10:00,68.05,68.11,68.05,68.1,27200.0,60.2037,60.2568,60.2037,60.2479,27200.0
2014-11-11 10:15:00,68.1,68.11,68.06,68.11,36100.0,60.2479,60.2568,60.2125,60.2568,36100.0
2014-11-11 10:20:00,68.1,68.14,68.09,68.14,42500.0,60.2479,60.2833,60.2391,60.2833,42500.0
2014-11-11 10:25:00,68.14,68.19,68.14,68.19,86700.0,60.2833,60.3275,60.2833,60.3275,86700.0
2014-11-11 10:30:00,68.19,68.21,68.16,68.18,49600.0,60.3275,60.3452,60.301,60.3187,49600.0
2014-11-11 10:35:00,68.18,68.19,68.16,68.17,22100.0,60.3187,60.3275,60.301,60.3098,22100.0
2014-11-11 10:40:00,68.16,68.19,68.16,68.18,7600.0,60.301,60.3275,60.301,60.3187,7600.0
2014-11-11 10:45:00,68.18,68.19,68.16,68.19,14600.0,60.3187,60.3275,60.301,60.3275,14600.0
2014-11-11 10:50:00,68.19,68.2,68.15,68.15,7400.0,60.3275,60.3364,60.2921,60.2921,7400.0
2014-11-11 10:55:00,68.16,68.18,68.13,68.14,16100.0,60.301,60.3187,60.2744,60.2833,16100.0
2014-11-11 11:00:00,68.13,68.13,68.05,68.06,45300.0,60.2744,60.2744,60.2037,60.2125,45300.0
2014-11-11 11:05:00,68.06,68.08,68.03,68.07,53900.0,60.2125,60.2302,60.186,60.2214,53900.0
2014-11-11 11:10:00,68.07,68.12,68.06,68.09,30600.0,60.2214,60.2656,60.2125,60.2391,30600.0
2014-11-11 11:15:00,68.1,68.12,68.09,68.11,13500.0,60.2479,60.2656,60.2391,60.2568,13500.0
2014-11-11 11:20:00,68.1,68.12,68.09,68.1,15800.0,60.2479,60.2656,60.2391,60.2479,15800.0
2014-11-11 11:25:00,68.1,68.12,68.07,68.08,21700.0,60.2479,60.2656,60.2214,60.2302,21700.0
2014-11-11 11:30:00,68.08,68.1,68.08,68.09,24100.0,60.2302,60.2479,60.2302,60.2391,24100.0
2014-11-11 11:35:00,68.09,68.09,68.05,68.06,5000.0,60.2391,60.2391,60.2037,60.2125,5000.0
2014-11-11 11:40:00,68.05,68.08,68.04,68.05,58600.0,60.2037,60.2302,60.1948,60.2037,58600.0
2014-11-11 11:45:00,68.06,68.09,68.05,68.09,9200.0,60.2125,60.2391,60.2037,60.2391,9200.0
2014-11-11 11:50:00,68.09,68.09,68.06,68.06,10000.0,60.2391,60.2391,60.2125,60.2125,10000.0
2014-11-11 11:55:00,68.06,68.06,68.06,68.06,6900.0,60.2125,60.2125,60.2125,60.2125,6900.0
2014-11-11 12:00:00,68.06,68.08,68.06,68.08,5800.0,60.2125,60.2302,60.2125,60.2302,5800.0
2014-11-11 12:05:00,68.07,68.07,68.04,68.04,16800.0,60.2214,60.2214,60.1948,60.1948,16800.0
2014-11-11 12:10:00,68.04,68.07,68.04,68.07,11500.0,60.1948,60.2214,60.1948,60.2214,11500.0
2014-11-11 12:15:00,68.07,68.08,68.06,68.08,23500.0,60.2214,60.2302,60.2125,60.2302,23500.0
2014-11-11 12:20:00,68.08,68.1,68.08,68.09,20800.0,60.2302,60.2479,60.2302,60.2391,20800.0
2014-11-11 12:25:00,68.09,68.1,68.08,68.09,7900.0,60.2391,60.2479,60.2302,60.2391,7900.0
2014-11-11 12:30:00,68.1,68.12,68.1,68.11,14000.0,60.2479,60.2656,60.2479,60.2568,14000.0
2014-11-11 12:35:00,68.12,68.13,68.11,68.12,7100.0,60.2656,60.2744,60.2568,60.2656,7100.0
2014-11-11 12:40:00,68.12,68.12,68.09,68.09,3200.0,60.2656,60.2656,60.2391,60.2391,3200.0
2014-11-11 12:45:00,68.09,68.1,68.07,68.09,14900.0,60.2391,60.2479,60.2214,60.2391,14900.0
2014-11-11 12:50:00,68.1,68.12,68.09,68.12,3100.0,60.2479,60.2656,60.2391,60.2656,3100.0
2014-11-11 12:55:00,68.12,68.13,68.09,68.09,17900.0,60.2656,60.2744,60.2391,60.2391,17900.0
2014-11-11 13:00:00,68.1,68.1,68.08,68.08,39400.0,60.2479,60.2479,60.2302,60.2302,39400.0
2014-11-11 13:05:00,68.08,68.09,68.08,68.08,6500.0,60.2302,60.2391,60.2302,60.2302,6500.0
2014-11-11 13:10:00,68.08,68.08,68.04,68.04,8100.0,60.2302,60.2302,60.1948,60.1948,8100.0
2014-11-11 13:15:00,68.03,68.07,68.03,68.07,14300.0,60.186,60.2214,60.186,60.2214,14300.0
2014-11-11 13:20:00,68.06,68.1,68.04,68.1,18000.0,60.2125,60.2479,60.1948,60.2479,18000.0
2014-11-11 13:25:00,68.1,68.12,68.09,68.12,17700.0,60.2479,60.2656,60.2391,60.2656,17700.0
2014-11-11 13:30:00,68.1,68.13,68.08,68.13,14000.0,60.2479,60.2744,60.2302,60.2744,14000.0
2014-11-11 13:35:00,68.14,68.16,68.13,68.15,10600.0,60.2833,60.301,60.2744,60.2921,10600.0
2014-11-11 13:40:00,68.16,68.23,68.15,68.18,95100.0,60.301,60.3629,60.2921,60.3187,95100.0
2014-11-11 13:45:00,68.17,68.18,68.1,68.12,91800.0,60.3098,60.3187,60.2479,60.2656,91800.0
2014-11-11 13:50:00,68.12,68.12,68.09,68.11,53400.0,60.2656,60.2656,60.2391,60.2568,53400.0
2014-11-11 13:55:00,68.12,68.14,68.11,68.11,61900.0,60.2656,60.2833,60.2568,60.2568,61900.0
2014-11-11 14:00:00,68.12,68.12,68.11,68.12,19100.0,60.2656,60.2656,60.2568,60.2656,19100.0
2014-11-11 14:05:00,68.12,68.13,68.09,68.11,26900.0,60.2656,60.2744,60.2391,60.2568,26900.0
2014-11-11 14:10:00,68.11,68.13,68.09,68.13,15900.0,60.2568,60.2744,60.2391,60.2744,15900.0
2014-11-11 14:15:00,68.13,68.16,68.13,68.16,8900.0,60.2744,60.301,60.2744,60.301,8900.0
2014-11-11 14:20:00,68.15,68.17,68.14,68.15,16400.0,60.2921,60.3098,60.2833,60.2921,16400.0
2014-11-11 14:25:00,68.15,68.16,68.13,68.16,11700.0,60.2921,60.301,60.2744,60.301,11700.0
2014-11-11 14:30:00,68.16,68.17,68.13,68.14,22000.0,60.301,60.3098,60.2744,60.2833,22000.0
2014-11-11 14:35:00,68.14,68.14,68.11,68.13,17100.0,60.2833,60.2833,60.2568,60.2744,17100.0
2014-11-11 14:40:00,68.13,68.15,68.11,68.14,13000.0,60.2744,60.2921,60.2568,60.2833,13000.0
2014-11-11 14:45:00,68.14,68.17,68.14,68.16,8700.0,60.2833,60.3098,60.2833,60.301,8700.0
2014-11-11 14:50:00,68.16,68.16,68.14,68.15,23600.0,60.301,60.301,60.2833,60.2921,23600.0
2014-11-11 14:55:00,68.15,68.17,68.14,68.17,13200.0,60.2921,60.3098,60.2833,60.3098,13200.0
2014-11-11 15:00:00,68.18,68.19,68.15,68.18,15800.0,60.3187,60.3275,60.2921,60.3187,15800.0
2014-11-11 15:05:00,68.17,68.18,68.16,68.17,13100.0,60.3098,60.3187,60.301,60.3098,13100.0
2014-11-11 15:10:00,68.17,68.21,68.15,68.21,557100.0,60.3098,60.3452,60.2921,60.3452,557100.0
2014-11-11 15:15:00,68.21,68.22,68.2,68.21,13400.0,60.3452,60.3541,60.3364,60.3452,13400.0
2014-11-11 15:20:00,68.21,68.22,68.19,68.19,35600.0,60.3452,60.3541,60.3275,60.3275,35600.0
2014-11-11 15:25:00,68.2,68.21,68.19,68.2,20500.0,60.3364,60.3452,60.3275,60.3364,20500.0
2014-11-11 15:30:00,68.19,68.23,68.18,68.19,69400.0,60.3275,60.3629,60.3187,60.3275,69400.0
2014-11-11 15:35:00,68.19,68.23,68.18,68.22,38100.0,60.3275,60.3629,60.3187,60.3541,38100.0
2014-11-11 15:40:00,68.22,68.27,68.22,68.27,105100.0,60.3541,60.3983,60.3541,60.3983,105100.0
2014-11-11 15:45:00,68.26,68.27,68.24,68.24,90000.0,60.3895,60.3983,60.3718,60.3718,90000.0
2014-11-11 15:50:00,68.24,68.26,68.22,68.22,131700.0,60.3718,60.3895,60.3541,60.3541,131700.0
2014-11-11 15:55:00,68.22,68.25,68.19,68.25,247900.0,60.3541,60.3806,60.3275,60.3806,247900.0
2014-11-12 09:30:00,68.04,68.2,68.04,68.18,87900.0,60.1948,60.3364,60.1948,60.3187,87900.0
2014-11-12 09:35:00,68.19,68.31,68.19,68.28,61400.0,60.3275,60.4337,60.3275,60.4072,61400.0
2014-11-12 09:40:00,68.29,68.37,68.26,68.26,47300.0,60.416,60.4868,60.3895,60.3895,47300.0
2014-11-12 09:45:00,68.27,68.33,68.24,68.33,71800.0,60.3983,60.4514,60.3718,60.4514,71800.0
2014-11-12 09:50:00,68.33,68.33,68.28,68.29,37200.0,60.4514,60.4514,60.4072,60.416,37200.0
2014-11-12 09:55:00,68.3,68.33,68.26,68.33,164700.0,60.4248,60.4514,60.3895,60.4514,164700.0
2014-11-12 10:00:00,68.33,68.35,68.31,68.34,268600.0,60.4514,60.4691,60.4337,60.4602,268600.0
2014-11-12 10:05:00,68.35,68.45,68.35,68.42,27800.0,60.4691,60.5575,60.4691,60.531,27800.0
2014-11-12 10:10:00,68.42,68.43,68.39,68.4,21900.0,60.531,60.5399,60.5045,60.5133,21900.0
2014-11-12 10:15:00,68.39,68.42,68.38,68.42,30400.0,60.5045,60.531,60.4956,60.531,30400.0
2014-11-12 10:20:00,68.42,68.46,68.42,68.46,40100.0,60.531,60.5664,60.531,60.5664,40100.0
2014-11-12 10:25:00,68.46,68.46,68.36,68.36,29400.0,60.5664,60.5664,60.4779,60.4779,29400.0
2014-11-12 10:30:00,68.36,68.37,68.35,68.35,30500.0,60.4779,60.4868,60.4691,60.4691,30500.0
2014-11-12 10:35:00,68.35,68.37,68.33,68.33,35600.0,60.4691,60.4868,60.4514,60.4514,35600.0
2014-11-12 10:40:00,68.33,68.34,68.27,68.3,23600.0,60.4514,60.4602,60.3983,60.4248,23600.0
2014-11-12 10:45:00,68.29,68.29,68.25,68.27,23300.0,60.416,60.416,60.3806,60.3983,23300.0
2014-11-12 10:50:00,68.26,68.29,68.23,68.23,29400.0,60.3895,60.416,60.3629,60.3629,29400.0
2014-11-12 10:55:00,68.23,68.28,68.23,68.24,32000.0,60.3629,60.4072,60.3629,60.3718,32000.0
2014-11-12 11:00:00,68.24,68.25,68.22,68.22,20700.0,60.3718,60.3806,60.3541,60.3541,20700.0
2014-11-12 11:05:00,68.22,68.29,68.22,68.28,19300.0,60.3541,60.416,60.3541,60.4072,19300.0
2014-11-12 11:10:00,68.27,68.31,68.26,68.27,35100.0,60.3983,60.4337,60.3895,60.3983,35100.0
2014-11-12 11:15:00,68.27,68.27,68.25,68.26,30200.0,60.3983,60.3983,60.3806,60.3895,30200.0
2014-11-12 11:20:00,68.26,68.36,68.26,68.36,27200.0,60.3895,60.4779,60.3895,60.4779,27200.0
2014-11-12 11:25:00,68.36,68.39,68.35,68.35,38900.0,60.4779,60.5045,60.4691,60.4691,38900.0
2014-11-12 11:30:00,68.35,68.38,68.34,68.35,360600.0,60.4691,60.4956,60.4602,60.4691,360600.0
2014-11-12 11:35:00,68.35,68.45,68.35,68.42,64100.0,60.4691,60.5575,60.4691,60.531,64100.0
2014-11-12 11:40:00,68.43,68.43,68.41,68.43,128200.0,60.5399,60.5399,60.5222,60.5399,128200.0
2014-11-12 11:45:00,68.44,68.48,68.43,68.45,20600.0,60.5487,60.5841,60.5399,60.5575,20600.0
2014-11-12 11:50:00,68.46,68.47,68.45,68.45,24400.0,60.5664,60.5752,60.5575,60.5575,24400.0
2014-11-12 11:55:00,68.45,68.48,68.45,68.46,28100.0,60.5575,60.5841,60.5575,60.5664,28100.0
2014-11-12 12:00:00,68.47,68.47,68.45,68.45,68200.0,60.5752,60.5752,60.5575,60.5575,68200.0
2014-11-12 12:05:00,68.45,68.49,68.45,68.48,57800.0,60.5575,60.5929,60.5575,60.5841,57800.0
2014-11-12 12:10:00,68.48,68.49,68.46,68.47,16200.0,60.5841,60.5929,60.5664,60.5752,16200.0
2014-11-12 12:15:00,68.47,68.49,68.47,68.47,17700.0,60.5752,60.5929,60.5752,60.5752,17700.0
2014-11-12 12:20:00,68.48,68.5,68.47,68.48,14800.0,60.5841,60.6018,60.5752,60.5841,14800.0
2014-11-12 12:25:00,68.48,68.53,68.48,68.52,28700.0,60.5841,60.6283,60.5841,60.6195,28700.0
2014-11-12 12:30:00,68.52,68.53,68.48,68.48,31800.0,60.6195,60.6283,60.5841,60.5841,31800.0
2014-11-12 12:35:00,68.48,68.49,68.45,68.45,35200.0,60.5841,60.5929,60.5575,60.5575,35200.0
2014-11-12 12:40:00,68.45,68.48,68.45,68.47,19300.0,60.5575,60.5841,60.5575,60.5752,19300.0
2014-11-12 12:45:00,68.47,68.52,68.47,68.5,67500.0,60.5752,60.6195,60.5752,60.6018,67500.0
2014-11-12 12:50:00,68.5,68.51,68.5,68.51,11200.0,60.6018,60.6106,60.6018,60.6106,11200.0
2014-11-12 12:55:00,68.51,68.54,68.51,68.53,34000.0,60.6106,60.6372,60.6106,60.6283,34000.0
2014-11-12 13:00:00,68.52,68.52,68.5,68.52,28600.0,60.6195,60.6195,60.6018,60.6195,28600.0
2014-11-12 13:05:00,68.51,68.54,68.49,68.5,21200.0,60.6106,60.6372,60.5929,60.6018,21200.0
2014-11-12 13:10:00,68.5,68.54,68.49,68.54,40500.0,60.6018,60.6372,60.5929,60.6372,40500.0
2014-11-12 13:15:00,68.53,68.53,68.51,68.53,24600.0,60.6283,60.6283,60.6106,60.6283,24600.0
2014-11-12 13:20:00,68.52,68.54,68.5,68.54,34700.0,60.6195,60.6372,60.6018,60.6372,34700.0
2014-11-12 13:25:00,68.55,68.58,68.54,68.57,18000.0,60.646,60.6726,60.6372,60.6637,18000.0
2014-11-12 13:30:00,68.57,68.6,68.57,68.59,131700.0,60.6637,60.6903,60.6637,60.6814,131700.0
2014-11-12 13:35:00,68.6,68.6,68.57,68.58,73600.0,60.6903,60.6903,60.6637,60.6726,73600.0
2014-11-12 13:40:00,68.58,68.6,68.57,68.58,21700.0,60.6726,60.6903,60.6637,60.6726,21700.0
2014-11-12 13:45:00,68.57,68.59,68.56,68.57,23600.0,60.6637,60.6814,60.6549,60.6637,23600.0
2014-11-12 13:50:00,68.57,68.58,68.55,68.56,49800.0,60.6637,60.6726,60.646,60.6549,49800.0
2014-11-12 13:55:00,68.56,68.56,68.55,68.55,19800.0,60.6549,60.6549,60.646,60.646,19800.0
2014-11-12 14:00:00,68.55,68.55,68.5,68.52,41700.0,60.646,60.646,60.6018,60.6195,41700.0
2014-11-12 14:05:00,68.52,68.56,68.52,68.55,47300.0,60.6195,60.6549,60.6195,60.646,47300.0
2014-11-12 14:10:00,68.55,68.56,68.54,68.56,41200.0,60.646,60.6549,60.6372,60.6549,41200.0
2014-11-12 14:15:00,68.55,68.55,68.54,68.54,29000.0,60.646,60.646,60.6372,60.6372,29000.0
2014-11-12 14:20:00,68.55,68.56,68.54,68.56,54100.0,60.646,60.6549,60.6372,60.6549,54100.0
2014-11-12 14:25:00,68.56,68.58,68.55,68.55,53000.0,60.6549,60.6726,60.646,60.646,53000.0
2014-11-12 14:30:00,68.56,68.56,68.53,68.53,29900.0,60.6549,60.6549,60.6283,60.6283,29900.0
2014-11-12 14:35:00,68.52,68.52,68.49,68.49,20500.0,60.6195,60.6195,60.5929,60.5929,20500.0
2014-11-12 14:40:00,68.49,68.5,68.46,68.48,185500.0,60.5929,60.6018,60.5664,60.5841,185500.0
2014-11-12 14:45:00,68.48,68.48,68.46,68.47,23200.0,60.5841,60.5841,60.5664,60.5752,23200.0
2014-11-12 14:50:00,68.46,68.47,68.43,68.45,21100.0,60.5664,60.5752,60.5399,60.5575,21100.0
2014-11-12 14:55:00,68.46,68.48,68.44,68.45,115500.0,60.5664,60.5841,60.5487,60.5575,115500.0
2014-11-12 15:00:00,68.45,68.48,68.42,68.47,39700.0,60.5575,60.5841,60.531,60.5752,39700.0
2014-11-12 15:05:00,68.47,68.51,68.46,68.5,38900.0,60.5752,60.6106,60.5664,60.6018,38900.0
2014-11-12 15:10:00,68.5,68.51,68.47,68.5,39100.0,60.6018,60.6106,60.5752,60.6018,39100.0
2014-11-12 15:15:00,68.5,68.52,68.5,68.52,23400.0,60.6018,60.6195,60.6018,60.6195,23400.0
2014-11-12 15:20:00,68.52,68.54,68.5,68.53,353300.0,60.6195,60.6372,60.6018,60.6283,353300.0
2014-11-12 15:25:00,68.53,68.6,68.53,68.6,42000.0,60.6283,60.6903,60.6283,60.6903,42000.0
2014-11-12 15:30:00,68.6,68.64,68.59,68.63,43900.0,60.6903,60.7256,60.6814,60.7168,43900.0
2014-11-12 15:35:00,68.62,68.65,68.61,68.64,49700.0,60.7079,60.7345,60.6991,60.7256,49700.0
2014-11-12 15:40:00,68.64,68.69,68.63,68.68,99500.0,60.7256,60.7699,60.7168,60.761,99500.0
2014-11-12 15:45:00,68.69,68.69,68.63,68.65,161500.0,60.7699,60.7699,60.7168,60.7345,161500.0
2014-11-12 15:50:00,68.65,68.67,68.58,68.6,141200.0,60.7345,60.7522,60.6726,60.6903,141200.0
2014-11-12 15:55:00,68.61,68.63,68.58,68.59,252100.0,60.6991,60.7168,60.6726,60.6814,252100.0
2014-11-13 09:30:00,68.61,68.88,68.35,68.86,236600.0,60.6991,60.938,60.4691,60.9203,236600.0
2014-11-13 09:35:00,68.87,68.96,68.87,68.94,197800.0,60.9291,61.0087,60.9291,60.9911,197800.0
2014-11-13 09:40:00,68.95,68.97,68.92,68.97,81700.0,60.9999,61.0176,60.9734,61.0176,81700.0
2014-11-13 09:45:00,68.97,69.0,68.91,68.99,65000.0,61.0176,61.0441,60.9645,61.0353,65000.0
2014-11-13 09:50:00,68.99,69.04,68.99,69.03,137400.0,61.0353,61.0795,61.0353,61.0707,137400.0
2014-11-13 09:55:00,69.03,69.04,68.99,69.04,47900.0,61.0707,61.0795,61.0353,61.0795,47900.0
2014-11-13 10:00:00,69.04,69.04,68.97,68.98,50700.0,61.0795,61.0795,61.0176,61.0264,50700.0
2014-11-13 10:05:00,68.99,69.05,68.99,69.04,51300.0,61.0353,61.0884,61.0353,61.0795,51300.0
2014-11-13 10:10:00,69.04,69.05,69.0,69.03,93400.0,61.0795,61.0884,61.0441,61.0707,93400.0
2014-11-13 10:15:00,69.03,69.09,69.03,69.07,19000.0,61.0707,61.1238,61.0707,61.1061,19000.0
2014-11-13 10:20:00,69.07,69.14,69.05,69.13,38500.0,61.1061,61.168,61.0884,61.1591,38500.0
2014-11-13 10:25:00,69.13,69.14,69.11,69.12,124600.0,61.1591,61.168,61.1414,61.1503,124600.0
2014-11-13 10:30:00,69.12,69.17,69.12,69.15,40000.0,61.1503,61.1945,61.1503,61.1768,40000.0
2014-11-13 10:35:00,69.14,69.15,69.12,69.14,61800.0,61.168,61.1768,61.1503,61.168,61800.0
2014-11-13 10:40:00,69.14,69.15,69.1,69.11,28100.0,61.168,61.1768,61.1326,61.1414,28100.0
2014-11-13 10:45:00,69.11,69.14,69.1,69.13,74100.0,61.1414,61.168,61.1326,61.1591,74100.0
2014-11-13 10:50:00,69.12,69.17,69.12,69.15,239900.0,61.1503,61.1945,61.1503,61.1768,239900.0
2014-11-13 10:55:00,69.14,69.19,69.13,69.14,123300.0,61.168,61.2122,61.1591,61.168,123300.0
2014-11-13 11:00:00,69.14,69.16,69.12,69.12,80300.0,61.168,61.1857,61.1503,61.1503,80300.0
2014-11-13 11:05:00,69.12,69.13,69.03,69.03,130900.0,61.1503,61.1591,61.0707,61.0707,130900.0
2014-11-13 11:10:00,69.02,69.06,69.01,69.04,89200.0,61.0618,61.0972,61.053,61.0795,89200.0
2014-11-13 11:15:00,69.04,69.05,68.97,69.04,144700.0,61.0795,61.0884,61.0176,61.0795,144700.0
2014-11-13 11:20:00,69.05,69.08,69.03,69.06,97500.0,61.0884,61.1149,61.0707,61.0972,97500.0
2014-11-13 11:25:00,69.06,69.06,69.01,69.04,86100.0,61.0972,61.0972,61.053,61.0795,86100.0
2014-11-13 11:30:00,69.03,69.03,68.96,68.96,71400.0,61.0707,61.0707,61.0087,61.0087,71400.0
2014-11-13 11:35:00,68.96,68.96,68.85,68.86,117800.0,61.0087,61.0087,60.9114,60.9203,117800.0
2014-11-13 11:40:00,68.86,68.88,68.83,68.87,59300.0,60.9203,60.938,60.8937,60.9291,59300.0
2014-11-13 11:45:00,68.87,68.94,68.86,68.92,49100.0,60.9291,60.9911,60.9203,60.9734,49100.0
2014-11-13 11:50:00,68.92,68.94,68.9,68.94,120300.0,60.9734,60.9911,60.9557,60.9911,120300.0
2014-11-13 11:55:00,68.95,68.96,68.93,68.95,54400.0,60.9999,61.0087,60.9822,60.9999,54400.0
2014-11-13 12:00:00,68.95,68.95,68.9,68.92,103700.0,60.9999,60.9999,60.9557,60.9734,103700.0
2014-11-13 12:05:00,68.92,69.01,68.9,69.01,51200.0,60.9734,61.053,60.9557,61.053,51200.0
2014-11-13 12:10:00,69.01,69.03,68.99,69.0,88800.0,61.053,61.0707,61.0353,61.0441,88800.0
2014-11-13 12:15:00,69.01,69.09,69.01,69.06,89800.0,61.053,61.1238,61.053,61.0972,89800.0
2014-11-13 12:20:00,69.06,69.07,69.05,69.07,26300.0,61.0972,61.1061,61.0884,61.1061,26300.0
2014-11-13 12:25:00,69.07,69.09,69.05,69.08,51600.0,61.1061,61.1238,61.0884,61.1149,51600.0
2014-11-13 12:30:00,69.08,69.11,69.08,69.1,54900.0,61.1149,61.1414,61.1149,61.1326,54900.0
2014-11-13 12:35:00,69.09,69.12,69.08,69.12,46700.0,61.1238,61.1503,61.1149,61.1503,46700.0
2014-11-13 12:40:00,69.12,69.13,69.08,69.1,89800.0,61.1503,61.1591,61.1149,61.1326,89800.0
2014-11-13 12:45:00,69.1,69.11,69.04,69.04,74200.0,61.1326,61.1414,61.0795,61.0795,74200.0
2014-11-13 12:50:00,69.05,69.06,69.02,69.02,75000.0,61.0884,61.0972,61.0618,61.0618,75000.0
2014-11-13 12:55:00,69.02,69.04,69.0,69.0,57900.0,61.0618,61.0795,61.0441,61.0441,57900.0
2014-11-13 13:00:00,69.0,69.03,69.0,69.02,87200.0,61.0441,61.0707,61.0441,61.0618,87200.0
2014-11-13 13:05:00,69.01,69.02,68.91,68.94,74500.0,61.053,61.0618,60.9645,60.9911,74500.0
2014-11-13 13:10:00,68.93,68.96,68.9,68.94,74200.0,60.9822,61.0087,60.9557,60.9911,74200.0
2014-11-13 13:15:00,68.93,68.97,68.93,68.96,35200.0,60.9822,61.0176,60.9822,61.0087,35200.0
2014-11-13 13:20:00,68.96,68.96,68.82,68.82,135300.0,61.0087,61.0087,60.8849,60.8849,135300.0
2014-11-13 13:25:00,68.82,68.85,68.79,68.85,58200.0,60.8849,60.9114,60.8583,60.9114,58200.0
2014-11-13 13:30:00,68.84,68.84,68.73,68.74,91900.0,60.9026,60.9026,60.8053,60.8141,91900.0
2014-11-13 13:35:00,68.75,68.77,68.71,68.77,74800.0,60.823,60.8407,60.7876,60.8407,74800.0
2014-11-13 13:40:00,68.76,68.81,68.76,68.81,86700.0,60.8318,60.876,60.8318,60.876,86700.0
2014-11-13 13:45:00,68.8,68.85,68.78,68.85,38200.0,60.8672,60.9114,60.8495,60.9114,38200.0
2014-11-13 13:50:00,68.85,68.94,68.84,68.91,45500.0,60.9114,60.9911,60.9026,60.9645,45500.0
2014-11-13 13:55:00,68.91,68.92,68.89,68.9,71000.0,60.9645,60.9734,60.9468,60.9557,71000.0
2014-11-13 14:00:00,68.89,68.92,68.89,68.9,154400.0,60.9468,60.9734,60.9468,60.9557,154400.0
2014-11-13 14:05:00,68.9,68.91,68.87,68.9,67600.0,60.9557,60.9645,60.9291,60.9557,67600.0
2014-11-13 14:10:00,68.89,68.89,68.79,68.8,147800.0,60.9468,60.9468,60.8583,60.8672,147800.0
2014-11-13 14:15:00,68.79,68.82,68.77,68.81,73900.0,60.8583,60.8849,60.8407,60.876,73900.0
2014-11-13 14:20:00,68.81,68.83,68.77,68.77,89800.0,60.876,60.8937,60.8407,60.8407,89800.0
2014-11-13 14:25:00,68.77,68.85,68.76,68.84,85400.0,60.8407,60.9114,60.8318,60.9026,85400.0
2014-11-13 14:30:00,68.84,68.89,68.82,68.89,80900.0,60.9026,60.9468,60.8849,60.9468,80900.0
2014-11-13 14:35:00,68.88,68.88,68.84,68.85,73900.0,60.938,60.938,60.9026,60.9114,73900.0
2014-11-13 14:40:00,68.85,68.92,68.83,68.9,78700.0,60.9114,60.9734,60.8937,60.9557,78700.0
2014-11-13 14:45:00,68.9,68.98,68.9,68.98,122300.0,60.9557,61.0264,60.9557,61.0264,122300.0
2014-11-13 14:50:00,68.98,68.98,68.94,68.95,53700.0,61.0264,61.0264,60.9911,60.9999,53700.0
2014-11-13 14:55:00,68.95,68.95,68.88,68.89,90600.0,60.9999,60.9999,60.938,60.9468,90600.0
2014-11-13 15:00:00,68.88,68.94,68.87,68.92,70700.0,60.938,60.9911,60.9291,60.9734,70700.0
2014-11-13 15:05:00,68.92,68.99,68.91,68.99,224500.0,60.9734,61.0353,60.9645,61.0353,224500.0
2014-11-13 15:10:00,68.99,69.0,68.95,68.95,125800.0,61.0353,61.0441,60.9999,60.9999,125800.0
2014-11-13 15:15:00,68.95,68.98,68.95,68.97,122100.0,60.9999,61.0264,60.9999,61.0176,122100.0
2014-11-13 15:20:00,68.97,68.98,68.94,68.98,98500.0,61.0176,61.0264,60.9911,61.0264,98500.0
2014-11-13 15:25:00,68.98,69.0,68.88,68.88,123400.0,61.0264,61.0441,60.938,60.938,123400.0
2014-11-13 15:30:00,68.88,68.97,68.87,68.97,161600.0,60.938,61.0176,60.9291,61.0176,161600.0
2014-11-13 15:35:00,68.96,69.03,68.95,69.0,373200.0,61.0087,61.0707,60.9999,61.0441,373200.0
2014-11-13 15:40:00,69.0,69.05,68.99,69.02,192600.0,61.0441,61.0884,61.0353,61.0618,192600.0
2014-11-13 15:45:00,69.03,69.03,68.98,68.99,254600.0,61.0707,61.0707,61.0264,61.0353,254600.0
2014-11-13 15:50:00,69.0,69.03,68.97,68.97,284700.0,61.0441,61.0707,61.0176,61.0176,284700.0
2014-11-13 15:55:00,68.97,69.01,68.93,69.01,311300.0,61.0176,61.053,60.9822,61.053,311300.0
2014-11-14 09:30:00,69.08,69.08,68.93,68.96,154800.0,61.1149,61.1149,60.9822,61.0087,154800.0
2014-11-14 09:35:00,68.96,69.01,68.96,69.01,81800.0,61.0087,61.053,61.0087,61.053,81800.0
2014-11-14 09:40:00,69.02,69.05,68.95,68.96,67400.0,61.0618,61.0884,60.9999,61.0087,67400.0
2014-11-14 09:45:00,68.97,69.01,68.94,68.98,92400.0,61.0176,61.053,60.9911,61.0264,92400.0
2014-11-14 09:50:00,68.97,69.06,68.97,69.06,65400.0,61.0176,61.0972,61.0176,61.0972,65400.0
2014-11-14 09:55:00,69.06,69.16,69.05,69.14,126500.0,61.0972,61.1857,61.0884,61.168,126500.0
2014-11-14 10:00:00,69.14,69.22,69.14,69.21,133700.0,61.168,61.2388,61.168,61.2299,133700.0
2014-11-14 10:05:00,69.21,69.23,69.15,69.22,82200.0,61.2299,61.2476,61.1768,61.2388,82200.0
2014-11-14 10:10:00,69.22,69.25,69.22,69.24,45800.0,61.2388,61.2653,61.2388,61.2565,45800.0
2014-11-14 10:15:00,69.24,69.24,69.17,69.2,78000.0,61.2565,61.2565,61.1945,61.2211,78000.0
2014-11-14 10:20:00,69.2,69.21,69.16,69.19,89400.0,61.2211,61.2299,61.1857,61.2122,89400.0
2014-11-14 10:25:00,69.19,69.21,69.08,69.14,64500.0,61.2122,61.2299,61.1149,61.168,64500.0
2014-11-14 10:30:00,69.14,69.15,69.06,69.06,85600.0,61.168,61.1768,61.0972,61.0972,85600.0
2014-11-14 10:35:00,69.05,69.1,69.0,69.1,87900.0,61.0884,61.1326,61.0441,61.1326,87900.0
2014-11-14 10:40:00,69.11,69.15,69.1,69.15,44700.0,61.1414,61.1768,61.1326,61.1768,44700.0
2014-11-14 10:45:00,69.15,69.25,69.14,69.23,125300.0,61.1768,61.2653,61.168,61.2476,125300.0
2014-11-14 10:50:00,69.23,69.28,69.23,69.27,80700.0,61.2476,61.2918,61.2476,61.283,80700.0
2014-11-14 10:55:00,69.28,69.31,69.27,69.29,121700.0,61.2918,61.3184,61.283,61.3007,121700.0
2014-11-14 11:00:00,69.29,69.3,69.25,69.26,60800.0,61.3007,61.3095,61.2653,61.2742,60800.0
2014-11-14 11:05:00,69.27,69.3,69.25,69.26,138800.0,61.283,61.3095,61.2653,61.2742,138800.0
2014-11-14 11:10:00,69.25,69.28,69.24,69.26,124800.0,61.2653,61.2918,61.2565,61.2742,124800.0
2014-11-14 11:15:00,69.26,69.29,69.26,69.28,52300.0,61.2742,61.3007,61.2742,61.2918,52300.0
2014-11-14 11:20:00,69.29,69.31,69.28,69.29,25600.0,61.3007,61.3184,61.2918,61.3007,25600.0
2014-11-14 11:25:00,69.28,69.28,69.22,69.23,52700.0,61.2918,61.2918,61.2388,61.2476,52700.0
2014-11-14 11:30:00,69.23,69.27,69.18,69.27,39600.0,61.2476,61.283,61.2034,61.283,39600.0
2014-11-14 11:35:00,69.27,69.27,69.22,69.23,618800.0,61.283,61.283,61.2388,61.2476,618800.0
2014-11-14 11:40:00,69.23,69.24,69.18,69.2,43100.0,61.2476,61.2565,61.2034,61.2211,43100.0
2014-11-14 11:45:00,69.2,69.23,69.17,69.18,40900.0,61.2211,61.2476,61.1945,61.2034,40900.0
2014-11-14 11:50:00,69.18,69.2,69.17,69.19,68600.0,61.2034,61.2211,61.1945,61.2122,68600.0
2014-11-14 11:55:00,69.2,69.21,69.17,69.21,77000.0,61.2211,61.2299,61.1945,61.2299,77000.0
2014-11-14 12:00:00,69.21,69.23,69.19,69.23,35300.0,61.2299,61.2476,61.2122,61.2476,35300.0
2014-11-14 12:05:00,69.23,69.24,69.22,69.22,43400.0,61.2476,61.2565,61.2388,61.2388,43400.0
2014-11-14 12:10:00,69.22,69.25,69.22,69.24,44300.0,61.2388,61.2653,61.2388,61.2565,44300.0
2014-11-14 12:15:00,69.24,69.25,69.2,69.21,67100.0,61.2565,61.2653,61.2211,61.2299,67100.0
2014-11-14 12:20:00,69.21,69.25,69.2,69.23,52900.0,61.2299,61.2653,61.2211,61.2476,52900.0
2014-11-14 12:25:00,69.24,69.26,69.23,69.24,37300.0,61.2565,61.2742,61.2476,61.2565,37300.0
2014-11-14 12:30:00,69.24,69.25,69.23,69.25,31100.0,61.2565,61.2653,61.2476,61.2653,31100.0
2014-11-14 12:35:00,69.24,69.28,69.24,69.28,16900.0,61.2565,61.2918,61.2565,61.2918,16900.0
2014-11-14 12:40:00,69.28,69.28,69.22,69.24,52000.0,61.2918,61.2918,61.2388,61.2565,52000.0
2014-11-14 12:45:00,69.24,69.24,69.2,69.22,32800.0,61.2565,61.2565,61.2211,61.2388,32800.0
2014-11-14 12:50:00,69.21,69.22,69.19,69.19,24700.0,61.2299,61.2388,61.2122,61.2122,24700.0
2014-11-14 12:55:00,69.19,69.24,69.19,69.23,624500.0,61.2122,61.2565,61.2122,61.2476,624500.0
2014-11-14 13:00:00,69.23,69.23,69.2,69.21,160800.0,61.2476,61.2476,61.2211,61.2299,160800.0
2014-11-14 13:05:00,69.21,69.24,69.21,69.23,51800.0,61.2299,61.2565,61.2299,61.2476,51800.0
2014-11-14 13:10:00,69.23,69.24,69.2,69.22,44300.0,61.2476,61.2565,61.2211,61.2388,44300.0
2014-11-14 13:15:00,69.21,69.23,69.2,69.21,51500.0,61.2299,61.2476,61.2211,61.2299,51500.0
2014-11-14 13:20:00,69.21,69.22,69.16,69.16,45300.0,61.2299,61.2388,61.1857,61.1857,45300.0
2014-11-14 13:25:00,69.16,69.2,69.15,69.18,33900.0,61.1857,61.2211,61.1768,61.2034,33900.0
2014-11-14 13:30:00,69.18,69.22,69.16,69.19,60300.0,61.2034,61.2388,61.1857,61.2122,60300.0
2014-11-14 13:35:00,69.19,69.2,69.17,69.18,19500.0,61.2122,61.2211,61.1945,61.2034,19500.0
2014-11-14 13:40:00,69.19,69.19,69.17,69.19,54900.0,61.2122,61.2122,61.1945,61.2122,54900.0
2014-11-14 13:45:00,69.19,69.2,69.18,69.19,32800.0,61.2122,61.2211,61.2034,61.2122,32800.0
2014-11-14 13:50:00,69.19,69.22,69.18,69.18,68200.0,61.2122,61.2388,61.2034,61.2034,68200.0
2014-11-14 13:55:00,69.17,69.17,69.12,69.12,56400.0,61.1945,61.1945,61.1503,61.1503,56400.0
2014-11-14 14:00:00,69.13,69.13,69.09,69.12,110700.0,61.1591,61.1591,61.1238,61.1503,110700.0
2014-11-14 14:05:00,69.12,69.14,69.07,69.13,330100.0,61.1503,61.168,61.1061,61.1591,330100.0
2014-11-14 14:10:00,69.13,69.18,69.13,69.18,57500.0,61.1591,61.2034,61.1591,61.2034,57500.0
2014-11-14 14:15:00,69.18,69.21,69.17,69.2,261400.0,61.2034,61.2299,61.1945,61.2211,261400.0
2014-11-14 14:20:00,69.2,69.21,69.17,69.18,145900.0,61.2211,61.2299,61.1945,61.2034,145900.0
2014-11-14 14:25:00,69.18,69.23,69.18,69.22,64400.0,61.2034,61.2476,61.2034,61.2388,64400.0
2014-11-14 14:30:00,69.22,69.24,69.19,69.2,48300.0,61.2388,61.2565,61.2122,61.2211,48300.0
2014-11-14 14:35:00,69.19,69.22,69.18,69.21,39800.0,61.2122,61.2388,61.2034,61.2299,39800.0
2014-11-14 14:40:00,69.21,69.24,69.21,69.23,41400.0,61.2299,61.2565,61.2299,61.2476,41400.0
2014-11-14 14:45:00,69.23,69.23,69.19,69.21,50100.0,61.2476,61.2476,61.2122,61.2299,50100.0
2014-11-14 14:50:00,69.21,69.22,69.19,69.2,82800.0,61.2299,61.2388,61.2122,61.2211,82800.0
2014-11-14 14:55:00,69.19,69.22,69.18,69.2,45300.0,61.2122,61.2388,61.2034,61.2211,45300.0
2014-11-14 15:00:00,69.21,69.24,69.2,69.23,44200.0,61.2299,61.2565,61.2211,61.2476,44200.0
2014-11-14 15:05:00,69.23,69.27,69.23,69.25,55600.0,61.2476,61.283,61.2476,61.2653,55600.0
2014-11-14 15:10:00,69.26,69.27,69.25,69.26,36400.0,61.2742,61.283,61.2653,61.2742,36400.0
2014-11-14 15:15:00,69.25,69.26,69.22,69.22,117400.0,61.2653,61.2742,61.2388,61.2388,117400.0
2014-11-14 15:20:00,69.23,69.23,69.22,69.22,63200.0,61.2476,61.2476,61.2388,61.2388,63200.0
2014-11-14 15:25:00,69.22,69.24,69.22,69.24,58100.0,61.2388,61.2565,61.2388,61.2565,58100.0
2014-11-14 15:30:00,69.25,69.28,69.25,69.28,99500.0,61.2653,61.2918,61.2653,61.2918,99500.0
2014-11-14 15:35:00,69.27,69.29,69.27,69.28,103400.0,61.283,61.3007,61.283,61.2918,103400.0
2014-11-14 15:40:00,69.27,69.28,69.26,69.28,140900.0,61.283,61.2918,61.2742,61.2918,140900.0
2014-11-14 15:45:00,69.27,69.29,69.23,69.24,164200.0,61.283,61.3007,61.2476,61.2565,164200.0
2014-11-14 15:50:00,69.24,69.25,69.23,69.23,193700.0,61.2565,61.2653,61.2476,61.2476,193700.0
2014-11-14 15:55:00,69.23,69.28,69.2,69.28,331200.0,61.2476,61.2918,61.2211,61.2918,331200.0
2014-11-17 09:30:00,69.05,69.21,69.01,69.11,176300.0,61.0884,61.2299,61.053,61.1414,176300.0
2014-11-17 09:35:00,69.1,69.28,69.1,69.27,58100.0,61.1326,61.2918,61.1326,61.283,58100.0
2014-11-17 09:40:00,69.25,69.35,69.24,69.34,54000.0,61.2653,61.3538,61.2565,61.3449,54000.0
2014-11-17 09:45:00,69.35,69.41,69.34,69.34,44100.0,61.3538,61.4069,61.3449,61.3449,44100.0
2014-11-17 09:50:00,69.35,69.39,69.27,69.28,56300.0,61.3538,61.3892,61.283,61.2918,56300.0
2014-11-17 09:55:00,69.28,69.32,69.24,69.32,25100.0,61.2918,61.3272,61.2565,61.3272,25100.0
2014-11-17 10:00:00,69.32,69.37,69.32,69.34,41900.0,61.3272,61.3715,61.3272,61.3449,41900.0
2014-11-17 10:05:00,69.34,69.34,69.22,69.25,29700.0,61.3449,61.3449,61.2388,61.2653,29700.0
2014-11-17 10:10:00,69.24,69.31,69.2,69.28,82100.0,61.2565,61.3184,61.2211,61.2918,82100.0
2014-11-17 10:15:00,69.29,69.34,69.26,69.31,28900.0,61.3007,61.3449,61.2742,61.3184,28900.0
2014-11-17 10:20:00,69.29,69.31,69.25,69.29,29000.0,61.3007,61.3184,61.2653,61.3007,29000.0
2014-11-17 10:25:00,69.3,69.36,69.27,69.27,28900.0,61.3095,61.3626,61.283,61.283,28900.0
2014-11-17 10:30:00,69.28,69.28,69.22,69.23,22700.0,61.2918,61.2918,61.2388,61.2476,22700.0
2014-11-17 10:35:00,69.23,69.23,69.2,69.21,26500.0,61.2476,61.2476,61.2211,61.2299,26500.0
2014-11-17 10:40:00,69.2,69.23,69.19,69.22,39400.0,61.2211,61.2476,61.2122,61.2388,39400.0
2014-11-17 10:45:00,69.22,69.22,69.16,69.18,20600.0,61.2388,61.2388,61.1857,61.2034,20600.0
2014-11-17 10:50:00,69.18,69.2,69.16,69.2,28200.0,61.2034,61.2211,61.1857,61.2211,28200.0
2014-11-17 10:55:00,69.19,69.23,69.19,69.23,33400.0,61.2122,61.2476,61.2122,61.2476,33400.0
2014-11-17 11:00:00,69.23,69.23,69.13,69.13,24000.0,61.2476,61.2476,61.1591,61.1591,24000.0
2014-11-17 11:05:00,69.15,69.17,69.1,69.11,24300.0,61.1768,61.1945,61.1326,61.1414,24300.0
2014-11-17 11:10:00,69.1,69.15,69.06,69.12,35900.0,61.1326,61.1768,61.0972,61.1503,35900.0
2014-11-17 11:15:00,69.11,69.18,69.11,69.18,34400.0,61.1414,61.2034,61.1414,61.2034,34400.0
2014-11-17 11:20:00,69.18,69.19,69.13,69.14,28300.0,61.2034,61.2122,61.1591,61.168,28300.0
2014-11-17 11:25:00,69.14,69.16,69.07,69.07,23200.0,61.168,61.1857,61.1061,61.1061,23200.0
2014-11-17 11:30:00,69.07,69.09,69.02,69.05,39100.0,61.1061,61.1238,61.0618,61.0884,39100.0
2014-11-17 11:35:00,69.05,69.11,69.04,69.06,22100.0,61.0884,61.1414,61.0795,61.0972,22100.0
2014-11-17 11:40:00,69.05,69.13,69.05,69.1,31000.0,61.0884,61.1591,61.0884,61.1326,31000.0
2014-11-17 11:45:00,69.11,69.12,69.09,69.11,20600.0,61.1414,61.1503,61.1238,61.1414,20600.0
2014-11-17 11:50:00,69.11,69.16,69.08,69.16,29000.0,61.1414,61.1857,61.1149,61.1857,29000.0
2014-11-17 11:55:00,69.15,69.15,69.11,69.15,12300.0,61.1768,61.1768,61.1414,61.1768,12300.0
2014-11-17 12:00:00,69.13,69.17,69.08,69.1,27600.0,61.1591,61.1945,61.1149,61.1326,27600.0
2014-11-17 12:05:00,69.09,69.1,69.07,69.08,9500.0,61.1238,61.1326,61.1061,61.1149,9500.0
2014-11-17 12:10:00,69.09,69.16,69.09,69.16,19800.0,61.1238,61.1857,61.1238,61.1857,19800.0
2014-11-17 12:15:00,69.15,69.16,69.13,69.14,32600.0,61.1768,61.1857,61.1591,61.168,32600.0
2014-11-17 12:20:00,69.14,69.17,69.14,69.17,21300.0,61.168,61.1945,61.168,61.1945,21300.0
2014-11-17 12:25:00,69.16,69.22,69.16,69.19,32500.0,61.1857,61.2388,61.1857,61.2122,32500.0
2014-11-17 12:30:00,69.19,69.2,69.18,69.19,8300.0,61.2122,61.2211,61.2034,61.2122,8300.0
2014-11-17 12:35:00,69.2,69.21,69.19,69.19,30800.0,61.2211,61.2299,61.2122,61.2122,30800.0
2014-11-17 12:40:00,69.2,69.27,69.2,69.23,30500.0,61.2211,61.283,61.2211,61.2476,30500.0
2014-11-17 12:45:00,69.22,69.24,69.22,69.23,8700.0,61.2388,61.2565,61.2388,61.2476,8700.0
2014-11-17 12:50:00,69.22,69.23,69.2,69.23,19600.0,61.2388,61.2476,61.2211,61.2476,19600.0
2014-11-17 12:55:00,69.21,69.22,69.15,69.15,12700.0,61.2299,61.2388,61.1768,61.1768,12700.0
2014-11-17 13:00:00,69.16,69.18,69.15,69.17,12500.0,61.1857,61.2034,61.1768,61.1945,12500.0
2014-11-17 13:05:00,69.17,69.19,69.15,69.19,16800.0,61.1945,61.2122,61.1768,61.2122,16800.0
2014-11-17 13:10:00,69.18,69.19,69.17,69.18,16200.0,61.2034,61.2122,61.1945,61.2034,16200.0
2014-11-17 13:15:00,69.18,69.22,69.17,69.2,18300.0,61.2034,61.2388,61.1945,61.2211,18300.0
2014-11-17 13:20:00,69.2,69.25,69.18,69.23,25800.0,61.2211,61.2653,61.2034,61.2476,25800.0
2014-11-17 13:25:00,69.23,69.23,69.19,69.2,33000.0,61.2476,61.2476,61.2122,61.2211,33000.0
2014-11-17 13:30:00,69.2,69.23,69.19,69.2,24600.0,61.2211,61.2476,61.2122,61.2211,24600.0
2014-11-17 13:35:00,69.2,69.22,69.19,69.19,15900.0,61.2211,61.2388,61.2122,61.2122,15900.0
2014-11-17 13:40:00,69.2,69.22,69.2,69.22,9000.0,61.2211,61.2388,61.2211,61.2388,9000.0
2014-11-17 13:45:00,69.21,69.22,69.15,69.15,27500.0,61.2299,61.2388,61.1768,61.1768,27500.0
2014-11-17 13:50:00,69.15,69.2,69.15,69.2,14700.0,61.1768,61.2211,61.1768,61.2211,14700.0
2014-11-17 13:55:00,69.2,69.23,69.2,69.22,20600.0,61.2211,61.2476,61.2211,61.2388,20600.0
2014-11-17 14:00:00,69.21,69.23,69.2,69.22,23400.0,61.2299,61.2476,61.2211,61.2388,23400.0
2014-11-17 14:05:00,69.22,69.22,69.18,69.19,19900.0,61.2388,61.2388,61.2034,61.2122,19900.0
2014-11-17 14:10:00,69.2,69.23,69.2,69.22,17100.0,61.2211,61.2476,61.2211,61.2388,17100.0
2014-11-17 14:15:00,69.22,69.23,69.21,69.21,5800.0,61.2388,61.2476,61.2299,61.2299,5800.0
2014-11-17 14:20:00,69.22,69.22,69.18,69.19,26700.0,61.2388,61.2388,61.2034,61.2122,26700.0
2014-11-17 14:25:00,69.19,69.21,69.19,69.19,80100.0,61.2122,61.2299,61.2122,61.2122,80100.0
2014-11-17 14:30:00,69.19,69.23,69.19,69.23,26200.0,61.2122,61.2476,61.2122,61.2476,26200.0
2014-11-17 14:35:00,69.22,69.25,69.22,69.23,23900.0,61.2388,61.2653,61.2388,61.2476,23900.0
2014-11-17 14:40:00,69.23,69.24,69.22,69.24,10300.0,61.2476,61.2565,61.2388,61.2565,10300.0
2014-11-17 14:45:00,69.23,69.25,69.22,69.23,25200.0,61.2476,61.2653,61.2388,61.2476,25200.0
2014-11-17 14:50:00,69.21,69.24,69.2,69.24,10600.0,61.2299,61.2565,61.2211,61.2565,10600.0
2014-11-17 14:55:00,69.25,69.26,69.23,69.23,35700.0,61.2653,61.2742,61.2476,61.2476,35700.0
2014-11-17 15:00:00,69.23,69.24,69.22,69.24,22800.0,61.2476,61.2565,61.2388,61.2565,22800.0
2014-11-17 15:05:00,69.23,69.24,69.21,69.24,35600.0,61.2476,61.2565,61.2299,61.2565,35600.0
2014-11-17 15:10:00,69.24,69.24,69.21,69.22,20000.0,61.2565,61.2565,61.2299,61.2388,20000.0
2014-11-17 15:15:00,69.22,69.23,69.18,69.23,35400.0,61.2388,61.2476,61.2034,61.2476,35400.0
2014-11-17 15:20:00,69.21,69.22,69.19,69.22,15800.0,61.2299,61.2388,61.2122,61.2388,15800.0
2014-11-17 15:25:00,69.22,69.23,69.2,69.2,20800.0,61.2388,61.2476,61.2211,61.2211,20800.0
2014-11-17 15:30:00,69.21,69.25,69.2,69.25,389100.0,61.2299,61.2653,61.2211,61.2653,389100.0
2014-11-17 15:35:00,69.25,69.26,69.2,69.25,458100.0,61.2653,61.2742,61.2211,61.2653,458100.0
2014-11-17 15:40:00,69.26,69.26,69.22,69.23,82100.0,61.2742,61.2742,61.2388,61.2476,82100.0
2014-11-17 15:45:00,69.22,69.23,69.19,69.2,119800.0,61.2388,61.2476,61.2122,61.2211,119800.0
2014-11-17 15:50:00,69.2,69.22,69.16,69.17,175600.0,61.2211,61.2388,61.1857,61.1945,175600.0
2014-11-17 15:55:00,69.17,69.21,69.17,69.2,340100.0,61.1945,61.2299,61.1945,61.2211,340100.0
2014-11-18 09:30:00,69.05,69.16,69.05,69.08,203200.0,61.0884,61.1857,61.0884,61.1149,203200.0
2014-11-18 09:35:00,69.08,69.23,69.08,69.2,61000.0,61.1149,61.2476,61.1149,61.2211,61000.0
2014-11-18 09:40:00,69.21,69.25,69.15,69.21,65500.0,61.2299,61.2653,61.1768,61.2299,65500.0
2014-11-18 09:45:00,69.2,69.26,69.17,69.19,26000.0,61.2211,61.2742,61.1945,61.2122,26000.0
2014-11-18 09:50:00,69.17,69.22,69.13,69.13,35400.0,61.1945,61.2388,61.1591,61.1591,35400.0
2014-11-18 09:55:00,69.14,69.15,69.1,69.12,23500.0,61.168,61.1768,61.1326,61.1503,23500.0
2014-11-18 10:00:00,69.12,69.19,69.11,69.16,32000.0,61.1503,61.2122,61.1414,61.1857,32000.0
2014-11-18 10:05:00,69.18,69.21,69.17,69.2,44600.0,61.2034,61.2299,61.1945,61.2211,44600.0
2014-11-18 10:10:00,69.2,69.22,69.16,69.16,55300.0,61.2211,61.2388,61.1857,61.1857,55300.0
2014-11-18 10:15:00,69.16,69.17,69.13,69.16,22100.0,61.1857,61.1945,61.1591,61.1857,22100.0
2014-11-18 10:20:00,69.16,69.16,69.11,69.13,11600.0,61.1857,61.1857,61.1414,61.1591,11600.0
2014-11-18 10:25:00,69.14,69.15,69.07,69.07,27500.0,61.168,61.1768,61.1061,61.1061,27500.0
2014-11-18 10:30:00,69.08,69.11,69.05,69.05,26900.0,61.1149,61.1414,61.0884,61.0884,26900.0
2014-11-18 10:35:00,69.06,69.06,69.02,69.06,30000.0,61.0972,61.0972,61.0618,61.0972,30000.0
2014-11-18 10:40:00,69.06,69.1,69.05,69.1,16700.0,61.0972,61.1326,61.0884,61.1326,16700.0
2014-11-18 10:45:00,69.09,69.12,69.05,69.09,58800.0,61.1238,61.1503,61.0884,61.1238,58800.0
2014-11-18 10:50:00,69.09,69.09,69.04,69.06,30100.0,61.1238,61.1238,61.0795,61.0972,30100.0
2014-11-18 10:55:00,69.06,69.12,69.06,69.09,337400.0,61.0972,61.1503,61.0972,61.1238,337400.0
2014-11-18 11:00:00,69.09,69.1,69.08,69.09,24400.0,61.1238,61.1326,61.1149,61.1238,24400.0
2014-11-18 11:05:00,69.09,69.17,69.08,69.16,22700.0,61.1238,61.1945,61.1149,61.1857,22700.0
2014-11-18 11:10:00,69.16,69.17,69.12,69.14,33900.0,61.1857,61.1945,61.1503,61.168,33900.0
2014-11-18 11:15:00,69.13,69.15,69.12,69.13,5900.0,61.1591,61.1768,61.1503,61.1591,5900.0
2014-11-18 11:20:00,69.13,69.14,69.09,69.09,22700.0,61.1591,61.168,61.1238,61.1238,22700.0
2014-11-18 11:25:00,69.09,69.1,69.06,69.07,20400.0,61.1238,61.1326,61.0972,61.1061,20400.0
2014-11-18 11:30:00,69.08,69.09,69.06,69.09,23200.0,61.1149,61.1238,61.0972,61.1238,23200.0
2014-11-18 11:35:00,69.09,69.11,69.08,69.11,31500.0,61.1238,61.1414,61.1149,61.1414,31500.0
2014-11-18 11:40:00,69.11,69.11,69.09,69.09,5000.0,61.1414,61.1414,61.1238,61.1238,5000.0
2014-11-18 11:45:00,69.09,69.11,69.07,69.11,16900.0,61.1238,61.1414,61.1061,61.1414,16900.0
2014-11-18 11:50:00,69.11,69.12,69.09,69.09,16700.0,61.1414,61.1503,61.1238,61.1238,16700.0
2014-11-18 11:55:00,69.1,69.13,69.08,69.13,17900.0,61.1326,61.1591,61.1149,61.1591,17900.0
2014-11-18 12:00:00,69.14,69.14,69.11,69.12,23000.0,61.168,61.168,61.1414,61.1503,23000.0
2014-11-18 12:05:00,69.12,69.14,69.11,69.13,8900.0,61.1503,61.168,61.1414,61.1591,8900.0
2014-11-18 12:10:00,69.14,69.16,69.13,69.15,11600.0,61.168,61.1857,61.1591,61.1768,11600.0
2014-11-18 12:15:00,69.15,69.17,69.15,69.16,19700.0,61.1768,61.1945,61.1768,61.1857,19700.0
2014-11-18 12:20:00,69.15,69.16,69.14,69.15,6700.0,61.1768,61.1857,61.168,61.1768,6700.0
2014-11-18 12:25:00,69.14,69.15,69.13,69.14,9400.0,61.168,61.1768,61.1591,61.168,9400.0
2014-11-18 12:30:00,69.14,69.16,69.14,69.15,14700.0,61.168,61.1857,61.168,61.1768,14700.0
2014-11-18 12:35:00,69.15,69.15,69.12,69.13,287200.0,61.1768,61.1768,61.1503,61.1591,287200.0
2014-11-18 12:40:00,69.13,69.17,69.13,69.17,16600.0,61.1591,61.1945,61.1591,61.1945,16600.0
2014-11-18 12:45:00,69.17,69.2,69.15,69.16,184600.0,61.1945,61.2211,61.1768,61.1857,184600.0
2014-11-18 12:50:00,69.16,69.2,69.16,69.17,47400.0,61.1857,61.2211,61.1857,61.1945,47400.0
2014-11-18 12:55:00,69.18,69.25,69.18,69.24,103700.0,61.2034,61.2653,61.2034,61.2565,103700.0
2014-11-18 13:00:00,69.23,69.24,69.21,69.21,34600.0,61.2476,61.2565,61.2299,61.2299,34600.0
2014-11-18 13:05:00,69.22,69.22,69.21,69.22,18300.0,61.2388,61.2388,61.2299,61.2388,18300.0
2014-11-18 13:10:00,69.23,69.24,69.21,69.24,25100.0,61.2476,61.2565,61.2299,61.2565,25100.0
2014-11-18 13:15:00,69.23,69.24,69.22,69.23,29600.0,61.2476,61.2565,61.2388,61.2476,29600.0
2014-11-18 13:20:00,69.23,69.26,69.23,69.25,9400.0,61.2476,61.2742,61.2476,61.2653,9400.0
2014-11-18 13:25:00,69.25,69.29,69.24,69.29,23700.0,61.2653,61.3007,61.2565,61.3007,23700.0
2014-11-18 13:30:00,69.28,69.29,69.27,69.29,9400.0,61.2918,61.3007,61.283,61.3007,9400.0
2014-11-18 13:35:00,69.28,69.28,69.24,69.25,20900.0,61.2918,61.2918,61.2565,61.2653,20900.0
2014-11-18 13:40:00,69.25,69.27,69.24,69.26,9800.0,61.2653,61.283,61.2565,61.2742,9800.0
2014-11-18 13:45:00,69.26,69.28,69.24,69.24,15900.0,61.2742,61.2918,61.2565,61.2565,15900.0
2014-11-18 13:50:00,69.24,69.26,69.24,69.26,4800.0,61.2565,61.2742,61.2565,61.2742,4800.0
2014-11-18 13:55:00,69.26,69.29,69.25,69.26,16200.0,61.2742,61.3007,61.2653,61.2742,16200.0
2014-11-18 14:00:00,69.27,69.31,69.26,69.3,29000.0,61.283,61.3184,61.2742,61.3095,29000.0
2014-11-18 14:05:00,69.31,69.34,69.3,69.34,9100.0,61.3184,61.3449,61.3095,61.3449,9100.0
2014-11-18 14:10:00,69.34,69.38,69.33,69.35,89800.0,61.3449,61.3803,61.3361,61.3538,89800.0
2014-11-18 14:15:00,69.35,69.37,69.35,69.35,28300.0,61.3538,61.3715,61.3538,61.3538,28300.0
2014-11-18 14:20:00,69.36,69.37,69.35,69.36,6700.0,61.3626,61.3715,61.3538,61.3626,6700.0
2014-11-18 14:25:00,69.35,69.37,69.34,69.37,16800.0,61.3538,61.3715,61.3449,61.3715,16800.0
2014-11-18 14:30:00,69.36,69.4,69.35,69.4,14000.0,61.3626,61.398,61.3538,61.398,14000.0
2014-11-18 14:35:00,69.4,69.42,69.38,69.41,13000.0,61.398,61.4157,61.3803,61.4069,13000.0
2014-11-18 14:40:00,69.41,69.46,69.39,69.46,74600.0,61.4069,61.4511,61.3892,61.4511,74600.0
2014-11-18 14:45:00,69.46,69.47,69.42,69.44,117000.0,61.4511,61.4599,61.4157,61.4334,117000.0
2014-11-18 14:50:00,69.44,69.44,69.42,69.43,22700.0,61.4334,61.4334,61.4157,61.4246,22700.0
2014-11-18 14:55:00,69.42,69.43,69.41,69.43,23700.0,61.4157,61.4246,61.4069,61.4246,23700.0
2014-11-18 15:00:00,69.43,69.47,69.42,69.46,28300.0,61.4246,61.4599,61.4157,61.4511,28300.0
2014-11-18 15:05:00,69.46,69.5,69.45,69.5,19400.0,61.4511,61.4865,61.4422,61.4865,19400.0
2014-11-18 15:10:00,69.5,69.5,69.47,69.49,101300.0,61.4865,61.4865,61.4599,61.4776,101300.0
2014-11-18 15:15:00,69.48,69.48,69.44,69.45,122400.0,61.4688,61.4688,61.4334,61.4422,122400.0
2014-11-18 15:20:00,69.45,69.46,69.42,69.42,14200.0,61.4422,61.4511,61.4157,61.4157,14200.0
2014-11-18 15:25:00,69.42,69.44,69.42,69.42,27800.0,61.4157,61.4334,61.4157,61.4157,27800.0
2014-11-18 15:30:00,69.42,69.44,69.38,69.4,61900.0,61.4157,61.4334,61.3803,61.398,61900.0
2014-11-18 15:35:00,69.41,69.43,69.39,69.41,471200.0,61.4069,61.4246,61.3892,61.4069,471200.0
2014-11-18 15:40:00,69.41,69.44,69.4,69.42,221300.0,61.4069,61.4334,61.398,61.4157,221300.0
2014-11-18 15:45:00,69.42,69.42,69.35,69.35,162400.0,61.4157,61.4157,61.3538,61.3538,162400.0
2014-11-18 15:50:00,69.35,69.36,69.3,69.31,75100.0,61.3538,61.3626,61.3095,61.3184,75100.0
2014-11-18 15:55:00,69.31,69.32,69.27,69.32,244600.0,61.3184,61.3272,61.283,61.3272,244600.0
2014-11-19 09:30:00,69.45,69.5,69.39,69.41,119800.0,61.4422,61.4865,61.3892,61.4069,119800.0
2014-11-19 09:35:00,69.41,69.42,69.29,69.42,174400.0,61.4069,61.4157,61.3007,61.4157,174400.0
2014-11-19 09:40:00,69.4,69.47,69.36,69.44,48900.0,61.398,61.4599,61.3626,61.4334,48900.0
2014-11-19 09:45:00,69.46,69.47,69.4,69.4,69600.0,61.4511,61.4599,61.398,61.398,69600.0
2014-11-19 09:50:00,69.39,69.43,69.37,69.42,50800.0,61.3892,61.4246,61.3715,61.4157,50800.0
2014-11-19 09:55:00,69.4,69.48,69.4,69.45,91500.0,61.398,61.4688,61.398,61.4422,91500.0
2014-11-19 10:00:00,69.44,69.44,69.37,69.39,67400.0,61.4334,61.4334,61.3715,61.3892,67400.0
2014-11-19 10:05:00,69.39,69.39,69.33,69.38,76500.0,61.3892,61.3892,61.3361,61.3803,76500.0
2014-11-19 10:10:00,69.38,69.39,69.34,69.38,33100.0,61.3803,61.3892,61.3449,61.3803,33100.0
2014-11-19 10:15:00,69.38,69.43,69.35,69.42,52300.0,61.3803,61.4246,61.3538,61.4157,52300.0
2014-11-19 10:20:00,69.43,69.46,69.42,69.43,790000.0,61.4246,61.4511,61.4157,61.4246,790000.0
2014-11-19 10:25:00,69.43,69.43,69.32,69.35,36600.0,61.4246,61.4246,61.3272,61.3538,36600.0
2014-11-19 10:30:00,69.35,69.42,69.35,69.38,22700.0,61.3538,61.4157,61.3538,61.3803,22700.0
2014-11-19 10:35:00,69.39,69.41,69.35,69.35,35300.0,61.3892,61.4069,61.3538,61.3538,35300.0
2014-11-19 10:40:00,69.35,69.39,69.32,69.36,23600.0,61.3538,61.3892,61.3272,61.3626,23600.0
2014-11-19 10:45:00,69.36,69.38,69.33,69.34,12300.0,61.3626,61.3803,61.3361,61.3449,12300.0
2014-11-19 10:50:00,69.35,69.37,69.32,69.37,81200.0,61.3538,61.3715,61.3272,61.3715,81200.0
2014-11-19 10:55:00,69.36,69.38,69.32,69.32,120800.0,61.3626,61.3803,61.3272,61.3272,120800.0
2014-11-19 11:00:00,69.32,69.33,69.26,69.26,132900.0,61.3272,61.3361,61.2742,61.2742,132900.0
2014-11-19 11:05:00,69.26,69.36,69.25,69.35,72600.0,61.2742,61.3626,61.2653,61.3538,72600.0
2014-11-19 11:10:00,69.35,69.38,69.34,69.38,62400.0,61.3538,61.3803,61.3449,61.3803,62400.0
2014-11-19 11:15:00,69.39,69.44,69.38,69.4,230200.0,61.3892,61.4334,61.3803,61.398,230200.0
2014-11-19 11:20:00,69.4,69.44,69.38,69.43,45000.0,61.398,61.4334,61.3803,61.4246,45000.0
2014-11-19 11:25:00,69.44,69.44,69.43,69.43,22500.0,61.4334,61.4334,61.4246,61.4246,22500.0
2014-11-19 11:30:00,69.43,69.47,69.42,69.45,22800.0,61.4246,61.4599,61.4157,61.4422,22800.0
2014-11-19 11:35:00,69.46,69.49,69.45,69.49,17500.0,61.4511,61.4776,61.4422,61.4776,17500.0
2014-11-19 11:40:00,69.49,69.53,69.49,69.5,18600.0,61.4776,61.513,61.4776,61.4865,18600.0
2014-11-19 11:45:00,69.5,69.55,69.5,69.53,6000.0,61.4865,61.5307,61.4865,61.513,6000.0
2014-11-19 11:50:00,69.54,69.54,69.51,69.51,15600.0,61.5219,61.5219,61.4953,61.4953,15600.0
2014-11-19 11:55:00,69.5,69.53,69.5,69.52,12100.0,61.4865,61.513,61.4865,61.5042,12100.0
2014-11-19 12:00:00,69.52,69.53,69.51,69.53,15900.0,61.5042,61.513,61.4953,61.513,15900.0
2014-11-19 12:05:00,69.52,69.55,69.51,69.54,17300.0,61.5042,61.5307,61.4953,61.5219,17300.0
2014-11-19 12:10:00,69.54,69.56,69.53,69.56,29500.0,61.5219,61.5396,61.513,61.5396,29500.0
2014-11-19 12:15:00,69.55,69.58,69.55,69.58,7900.0,61.5307,61.5573,61.5307,61.5573,7900.0
2014-11-19 12:20:00,69.59,69.59,69.55,69.56,12500.0,61.5661,61.5661,61.5307,61.5396,12500.0
2014-11-19 12:25:00,69.56,69.58,69.56,69.57,81400.0,61.5396,61.5573,61.5396,61.5484,81400.0
2014-11-19 12:30:00,69.57,69.6,69.57,69.6,23800.0,61.5484,61.575,61.5484,61.575,23800.0
2014-11-19 12:35:00,69.6,69.61,69.55,69.56,32700.0,61.575,61.5838,61.5307,61.5396,32700.0
2014-11-19 12:40:00,69.55,69.56,69.54,69.56,20300.0,61.5307,61.5396,61.5219,61.5396,20300.0
2014-11-19 12:45:00,69.55,69.56,69.52,69.53,19900.0,61.5307,61.5396,61.5042,61.513,19900.0
2014-11-19 12:50:00,69.52,69.56,69.52,69.56,17100.0,61.5042,61.5396,61.5042,61.5396,17100.0
2014-11-19 12:55:00,69.55,69.59,69.55,69.59,11900.0,61.5307,61.5661,61.5307,61.5661,11900.0
2014-11-19 13:00:00,69.6,69.6,69.56,69.56,30400.0,61.575,61.575,61.5396,61.5396,30400.0
2014-11-19 13:05:00,69.57,69.57,69.54,69.55,8500.0,61.5484,61.5484,61.5219,61.5307,8500.0
2014-11-19 13:10:00,69.55,69.57,69.54,69.56,6500.0,61.5307,61.5484,61.5219,61.5396,6500.0
2014-11-19 13:15:00,69.55,69.57,69.53,69.55,18100.0,61.5307,61.5484,61.513,61.5307,18100.0
2014-11-19 13:20:00,69.55,69.58,69.54,69.57,8700.0,61.5307,61.5573,61.5219,61.5484,8700.0
2014-11-19 13:25:00,69.56,69.6,69.54,69.55,26500.0,61.5396,61.575,61.5219,61.5307,26500.0
2014-11-19 13:30:00,69.55,69.57,69.53,69.56,6600.0,61.5307,61.5484,61.513,61.5396,6600.0
2014-11-19 13:35:00,69.56,69.58,69.55,69.56,35400.0,61.5396,61.5573,61.5307,61.5396,35400.0
2014-11-19 13:40:00,69.56,69.58,69.55,69.57,15500.0,61.5396,61.5573,61.5307,61.5484,15500.0
2014-11-19 13:45:00,69.57,69.57,69.52,69.53,7900.0,61.5484,61.5484,61.5042,61.513,7900.0
2014-11-19 13:50:00,69.52,69.57,69.51,69.56,20200.0,61.5042,61.5484,61.4953,61.5396,20200.0
2014-11-19 13:55:00,69.56,69.57,69.53,69.54,22500.0,61.5396,61.5484,61.513,61.5219,22500.0
2014-11-19 14:00:00,69.54,69.67,69.49,69.63,116500.0,61.5219,61.6369,61.4776,61.6015,116500.0
2014-11-19 14:05:00,69.62,69.66,69.59,69.6,56700.0,61.5926,61.628,61.5661,61.575,56700.0
2014-11-19 14:10:00,69.61,69.64,69.57,69.57,26000.0,61.5838,61.6103,61.5484,61.5484,26000.0
2014-11-19 14:15:00,69.57,69.63,69.56,69.6,52400.0,61.5484,61.6015,61.5396,61.575,52400.0
2014-11-19 14:20:00,69.6,69.6,69.45,69.47,89800.0,61.575,61.575,61.4422,61.4599,89800.0
2014-11-19 14:25:00,69.48,69.53,69.48,69.51,23400.0,61.4688,61.513,61.4688,61.4953,23400.0
2014-11-19 14:30:00,69.51,69.54,69.5,69.51,16300.0,61.4953,61.5219,61.4865,61.4953,16300.0
2014-11-19 14:35:00,69.5,69.51,69.42,69.48,88500.0,61.4865,61.4953,61.4157,61.4688,88500.0
2014-11-19 14:40:00,69.49,69.49,69.43,69.45,28400.0,61.4776,61.4776,61.4246,61.4422,28400.0
2014-11-19 14:45:00,69.46,69.46,69.41,69.43,40300.0,61.4511,61.4511,61.4069,61.4246,40300.0
2014-11-19 14:50:00,69.42,69.49,69.41,69.47,17200.0,61.4157,61.4776,61.4069,61.4599,17200.0
2014-11-19 14:55:00,69.47,69.52,69.47,69.5,18200.0,61.4599,61.5042,61.4599,61.4865,18200.0
2014-11-19 15:00:00,69.51,69.53,69.49,69.49,34100.0,61.4953,61.513,61.4776,61.4776,34100.0
2014-11-19 15:05:00,69.49,69.51,69.48,69.49,22500.0,61.4776,61.4953,61.4688,61.4776,22500.0
2014-11-19 15:10:00,69.5,69.55,69.5,69.52,59500.0,61.4865,61.5307,61.4865,61.5042,59500.0
2014-11-19 15:15:00,69.52,69.6,69.5,69.6,46400.0,61.5042,61.575,61.4865,61.575,46400.0
2014-11-19 15:20:00,69.59,69.66,69.59,69.63,61600.0,61.5661,61.628,61.5661,61.6015,61600.0
2014-11-19 15:25:00,69.62,69.63,69.57,69.58,57800.0,61.5926,61.6015,61.5484,61.5573,57800.0
2014-11-19 15:30:00,69.58,69.6,69.56,69.59,53000.0,61.5573,61.575,61.5396,61.5661,53000.0
2014-11-19 15:35:00,69.59,69.6,69.54,69.55,58700.0,61.5661,61.575,61.5219,61.5307,58700.0
2014-11-19 15:40:00,69.55,69.56,69.5,69.55,106600.0,61.5307,61.5396,61.4865,61.5307,106600.0
2014-11-19 15:45:00,69.55,69.6,69.54,69.59,47400.0,61.5307,61.575,61.5219,61.5661,47400.0
2014-11-19 15:50:00,69.59,69.63,69.58,69.63,69100.0,61.5661,61.6015,61.5573,61.6015,69100.0
2014-11-19 15:55:00,69.63,69.64,69.58,69.63,245500.0,61.6015,61.6103,61.5573,61.6015,245500.0
2014-11-20 09:30:00,69.3,69.47,69.28,69.4,153000.0,61.3095,61.4599,61.2918,61.398,153000.0
2014-11-20 09:35:00,69.42,69.53,69.42,69.5,91900.0,61.4157,61.513,61.4157,61.4865,91900.0
2014-11-20 09:40:00,69.5,69.62,69.49,69.59,107000.0,61.4865,61.5926,61.4776,61.5661,107000.0
2014-11-20 09:45:00,69.59,69.7,69.54,69.69,85700.0,61.5661,61.6634,61.5219,61.6546,85700.0
2014-11-20 09:50:00,69.69,69.77,69.67,69.75,52600.0,61.6546,61.7253,61.6369,61.7077,52600.0
2014-11-20 09:55:00,69.74,69.81,69.73,69.79,71200.0,61.6988,61.7607,61.69,61.743,71200.0
2014-11-20 10:00:00,69.8,69.9,69.78,69.83,381200.0,61.7519,61.8404,61.7342,61.7784,381200.0
2014-11-20 10:05:00,69.83,69.9,69.83,69.86,81400.0,61.7784,61.8404,61.7784,61.805,81400.0
2014-11-20 10:10:00,69.87,69.88,69.77,69.8,69900.0,61.8138,61.8227,61.7253,61.7519,69900.0
2014-11-20 10:15:00,69.81,69.83,69.76,69.77,25300.0,61.7607,61.7784,61.7165,61.7253,25300.0
2014-11-20 10:20:00,69.77,69.83,69.76,69.83,14700.0,61.7253,61.7784,61.7165,61.7784,14700.0
2014-11-20 10:25:00,69.83,69.87,69.83,69.87,24400.0,61.7784,61.8138,61.7784,61.8138,24400.0
2014-11-20 10:30:00,69.87,69.9,69.86,69.88,51500.0,61.8138,61.8404,61.805,61.8227,51500.0
2014-11-20 10:35:00,69.88,69.95,69.87,69.87,82200.0,61.8227,61.8846,61.8138,61.8138,82200.0
2014-11-20 10:40:00,69.87,69.92,69.87,69.89,26800.0,61.8138,61.8581,61.8138,61.8315,26800.0
2014-11-20 10:45:00,69.9,69.94,69.9,69.91,38900.0,61.8404,61.8757,61.8404,61.8492,38900.0
2014-11-20 10:50:00,69.92,69.92,69.88,69.92,20200.0,61.8581,61.8581,61.8227,61.8581,20200.0
2014-11-20 10:55:00,69.92,69.92,69.86,69.87,23100.0,61.8581,61.8581,61.805,61.8138,23100.0
2014-11-20 11:00:00,69.87,69.92,69.87,69.88,33700.0,61.8138,61.8581,61.8138,61.8227,33700.0
2014-11-20 11:05:00,69.87,69.93,69.87,69.91,21100.0,61.8138,61.8669,61.8138,61.8492,21100.0
2014-11-20 11:10:00,69.92,69.97,69.92,69.94,34100.0,61.8581,61.9023,61.8581,61.8757,34100.0
2014-11-20 11:15:00,69.95,69.99,69.93,69.96,21100.0,61.8846,61.92,61.8669,61.8934,21100.0
2014-11-20 11:20:00,69.97,70.0,69.97,70.0,27600.0,61.9023,61.9288,61.9023,61.9288,27600.0
2014-11-20 11:25:00,70.0,70.01,69.99,70.0,22400.0,61.9288,61.9377,61.92,61.9288,22400.0
2014-11-20 11:30:00,70.0,70.03,69.98,70.01,19800.0,61.9288,61.9554,61.9111,61.9377,19800.0
2014-11-20 11:35:00,70.02,70.03,70.01,70.02,8000.0,61.9465,61.9554,61.9377,61.9465,8000.0
2014-11-20 11:40:00,70.02,70.06,70.02,70.06,31000.0,61.9465,61.9819,61.9465,61.9819,31000.0
2014-11-20 11:45:00,70.05,70.1,70.04,70.1,56200.0,61.9731,62.0173,61.9642,62.0173,56200.0
2014-11-20 11:50:00,70.09,70.1,70.07,70.08,114000.0,62.0085,62.0173,61.9908,61.9996,114000.0
2014-11-20 11:55:00,70.08,70.08,70.03,70.03,13900.0,61.9996,61.9996,61.9554,61.9554,13900.0
2014-11-20 12:00:00,70.03,70.04,70.0,70.01,19100.0,61.9554,61.9642,61.9288,61.9377,19100.0
2014-11-20 12:05:00,70.01,70.01,69.99,70.01,47800.0,61.9377,61.9377,61.92,61.9377,47800.0
2014-11-20 12:10:00,70.01,70.01,69.99,70.01,18600.0,61.9377,61.9377,61.92,61.9377,18600.0
2014-11-20 12:15:00,70.01,70.04,69.99,70.03,22300.0,61.9377,61.9642,61.92,61.9554,22300.0
2014-11-20 12:20:00,70.03,70.05,70.01,70.03,17300.0,61.9554,61.9731,61.9377,61.9554,17300.0
2014-11-20 12:25:00,70.03,70.05,70.02,70.05,10800.0,61.9554,61.9731,61.9465,61.9731,10800.0
2014-11-20 12:30:00,70.04,70.08,70.04,70.08,38300.0,61.9642,61.9996,61.9642,61.9996,38300.0
2014-11-20 12:35:00,70.08,70.09,70.04,70.05,20300.0,61.9996,62.0085,61.9642,61.9731,20300.0
2014-11-20 12:40:00,70.04,70.05,69.99,70.0,17400.0,61.9642,61.9731,61.92,61.9288,17400.0
2014-11-20 12:45:00,70.0,70.01,69.99,69.99,19900.0,61.9288,61.9377,61.92,61.92,19900.0
2014-11-20 12:50:00,70.0,70.0,69.97,69.98,14900.0,61.9288,61.9288,61.9023,61.9111,14900.0
2014-11-20 12:55:00,69.98,69.98,69.95,69.97,19400.0,61.9111,61.9111,61.8846,61.9023,19400.0
2014-11-20 13:00:00,69.97,70.0,69.96,70.0,12700.0,61.9023,61.9288,61.8934,61.9288,12700.0
2014-11-20 13:05:00,70.0,70.01,69.95,69.95,18400.0,61.9288,61.9377,61.8846,61.8846,18400.0
2014-11-20 13:10:00,69.95,69.98,69.94,69.97,20500.0,61.8846,61.9111,61.8757,61.9023,20500.0
2014-11-20 13:15:00,69.97,69.98,69.94,69.97,22100.0,61.9023,61.9111,61.8757,61.9023,22100.0
2014-11-20 13:20:00,69.96,69.97,69.94,69.96,42800.0,61.8934,61.9023,61.8757,61.8934,42800.0
2014-11-20 13:25:00,69.98,69.99,69.96,69.98,16000.0,61.9111,61.92,61.8934,61.9111,16000.0
2014-11-20 13:30:00,69.98,70.03,69.98,70.03,15600.0,61.9111,61.9554,61.9111,61.9554,15600.0
2014-11-20 13:35:00,70.03,70.03,69.99,70.0,17400.0,61.9554,61.9554,61.92,61.9288,17400.0
2014-11-20 13:40:00,70.0,70.01,69.98,69.98,17900.0,61.9288,61.9377,61.9111,61.9111,17900.0
2014-11-20 13:45:00,69.99,69.99,69.97,69.98,13800.0,61.92,61.92,61.9023,61.9111,13800.0
2014-11-20 13:50:00,69.98,69.99,69.95,69.97,16600.0,61.9111,61.92,61.8846,61.9023,16600.0
2014-11-20 13:55:00,69.97,69.98,69.96,69.97,54500.0,61.9023,61.9111,61.8934,61.9023,54500.0
2014-11-20 14:00:00,69.98,70.0,69.97,69.97,29100.0,61.9111,61.9288,61.9023,61.9023,29100.0
2014-11-20 14:05:00,69.97,69.99,69.96,69.98,18700.0,61.9023,61.92,61.8934,61.9111,18700.0
2014-11-20 14:10:00,69.99,70.0,69.97,69.98,49100.0,61.92,61.9288,61.9023,61.9111,49100.0
2014-11-20 14:15:00,69.98,70.01,69.98,69.99,15900.0,61.9111,61.9377,61.9111,61.92,15900.0
2014-11-20 14:20:00,69.99,70.0,69.98,69.99,22800.0,61.92,61.9288,61.9111,61.92,22800.0
2014-11-20 14:25:00,70.0,70.01,69.97,69.97,61400.0,61.9288,61.9377,61.9023,61.9023,61400.0
2014-11-20 14:30:00,69.97,69.98,69.93,69.94,29700.0,61.9023,61.9111,61.8669,61.8757,29700.0
2014-11-20 14:35:00,69.94,69.95,69.89,69.91,26700.0,61.8757,61.8846,61.8315,61.8492,26700.0
2014-11-20 14:40:00,69.91,69.91,69.88,69.89,33100.0,61.8492,61.8492,61.8227,61.8315,33100.0
2014-11-20 14:45:00,69.88,69.91,69.87,69.89,21600.0,61.8227,61.8492,61.8138,61.8315,21600.0
2014-11-20 14:50:00,69.88,69.91,69.87,69.9,13900.0,61.8227,61.8492,61.8138,61.8404,13900.0
2014-11-20 14:55:00,69.9,69.9,69.84,69.84,19000.0,61.8404,61.8404,61.7873,61.7873,19000.0
2014-11-20 15:00:00,69.83,69.83,69.8,69.83,29400.0,61.7784,61.7784,61.7519,61.7784,29400.0
2014-11-20 15:05:00,69.82,69.84,69.81,69.83,23000.0,61.7696,61.7873,61.7607,61.7784,23000.0
2014-11-20 15:10:00,69.82,69.83,69.8,69.8,17500.0,61.7696,61.7784,61.7519,61.7519,17500.0
2014-11-20 15:15:00,69.81,69.84,69.8,69.83,21100.0,61.7607,61.7873,61.7519,61.7784,21100.0
2014-11-20 15:20:00,69.83,69.84,69.81,69.83,119600.0,61.7784,61.7873,61.7607,61.7784,119600.0
2014-11-20 15:25:00,69.83,69.87,69.82,69.86,67700.0,61.7784,61.8138,61.7696,61.805,67700.0
2014-11-20 15:30:00,69.86,69.89,69.84,69.89,41600.0,61.805,61.8315,61.7873,61.8315,41600.0
2014-11-20 15:35:00,69.88,69.92,69.87,69.9,35000.0,61.8227,61.8581,61.8138,61.8404,35000.0
2014-11-20 15:40:00,69.9,69.92,69.89,69.9,35500.0,61.8404,61.8581,61.8315,61.8404,35500.0
2014-11-20 15:45:00,69.9,69.9,69.87,69.88,54900.0,61.8404,61.8404,61.8138,61.8227,54900.0
2014-11-20 15:50:00,69.89,69.9,69.86,69.87,87300.0,61.8315,61.8404,61.805,61.8138,87300.0
2014-11-20 15:55:00,69.87,69.91,69.86,69.91,258000.0,61.8138,61.8492,61.805,61.8492,258000.0
2014-11-21 09:30:00,70.59,70.66,70.48,70.48,261800.0,62.4508,62.5127,62.3535,62.3535,261800.0
2014-11-21 09:35:00,70.49,70.53,70.43,70.52,139300.0,62.3623,62.3977,62.3092,62.3889,139300.0
2014-11-21 09:40:00,70.51,70.53,70.41,70.42,95600.0,62.38,62.3977,62.2916,62.3004,95600.0
2014-11-21 09:45:00,70.43,70.45,70.36,70.4,40900.0,62.3092,62.3269,62.2473,62.2827,40900.0
2014-11-21 09:50:00,70.41,70.44,70.37,70.39,56800.0,62.2916,62.3181,62.2562,62.2739,56800.0
2014-11-21 09:55:00,70.39,70.39,70.35,70.35,24300.0,62.2739,62.2739,62.2385,62.2385,24300.0
2014-11-21 10:00:00,70.35,70.37,70.28,70.29,37400.0,62.2385,62.2562,62.1765,62.1854,37400.0
2014-11-21 10:05:00,70.3,70.3,70.25,70.28,35400.0,62.1942,62.1942,62.15,62.1765,35400.0
2014-11-21 10:10:00,70.28,70.31,70.27,70.3,56700.0,62.1765,62.2031,62.1677,62.1942,56700.0
2014-11-21 10:15:00,70.3,70.31,70.21,70.24,46400.0,62.1942,62.2031,62.1146,62.1412,46400.0
2014-11-21 10:20:00,70.23,70.27,70.22,70.25,22100.0,62.1323,62.1677,62.1235,62.15,22100.0
2014-11-21 10:25:00,70.25,70.3,70.25,70.3,26100.0,62.15,62.1942,62.15,62.1942,26100.0
2014-11-21 10:30:00,70.3,70.31,70.27,70.28,25400.0,62.1942,62.2031,62.1677,62.1765,25400.0
2014-11-21 10:35:00,70.27,70.31,70.25,70.3,19500.0,62.1677,62.2031,62.15,62.1942,19500.0
2014-11-21 10:40:00,70.29,70.33,70.27,70.32,10600.0,62.1854,62.2208,62.1677,62.2119,10600.0
2014-11-21 10:45:00,70.33,70.34,70.24,70.24,195100.0,62.2208,62.2296,62.1412,62.1412,195100.0
2014-11-21 10:50:00,70.25,70.25,70.2,70.24,44900.0,62.15,62.15,62.1058,62.1412,44900.0
2014-11-21 10:55:00,70.24,70.25,70.17,70.19,36900.0,62.1412,62.15,62.0792,62.0969,36900.0
2014-11-21 11:00:00,70.18,70.18,70.12,70.13,82100.0,62.0881,62.0881,62.035,62.0438,82100.0
2014-11-21 11:05:00,70.13,70.14,70.09,70.14,34000.0,62.0438,62.0527,62.0085,62.0527,34000.0
2014-11-21 11:10:00,70.14,70.17,70.12,70.17,43500.0,62.0527,62.0792,62.035,62.0792,43500.0
2014-11-21 11:15:00,70.16,70.18,70.15,70.17,22500.0,62.0704,62.0881,62.0615,62.0792,22500.0
2014-11-21 11:20:00,70.17,70.19,70.16,70.17,37800.0,62.0792,62.0969,62.0704,62.0792,37800.0
2014-11-21 11:25:00,70.18,70.2,70.15,70.16,28700.0,62.0881,62.1058,62.0615,62.0704,28700.0
2014-11-21 11:30:00,70.16,70.19,70.16,70.18,22800.0,62.0704,62.0969,62.0704,62.0881,22800.0
2014-11-21 11:35:00,70.18,70.18,70.16,70.17,31900.0,62.0881,62.0881,62.0704,62.0792,31900.0
2014-11-21 11:40:00,70.16,70.19,70.16,70.17,34700.0,62.0704,62.0969,62.0704,62.0792,34700.0
2014-11-21 11:45:00,70.17,70.2,70.15,70.19,28700.0,62.0792,62.1058,62.0615,62.0969,28700.0
2014-11-21 11:50:00,70.19,70.23,70.18,70.22,27400.0,62.0969,62.1323,62.0881,62.1235,27400.0
2014-11-21 11:55:00,70.22,70.25,70.21,70.25,25300.0,62.1235,62.15,62.1146,62.15,25300.0
2014-11-21 12:00:00,70.25,70.3,70.23,70.27,35800.0,62.15,62.1942,62.1323,62.1677,35800.0
2014-11-21 12:05:00,70.26,70.26,70.21,70.22,37600.0,62.1589,62.1589,62.1146,62.1235,37600.0
2014-11-21 12:10:00,70.23,70.23,70.2,70.2,16400.0,62.1323,62.1323,62.1058,62.1058,16400.0
2014-11-21 12:15:00,70.2,70.21,70.18,70.19,51400.0,62.1058,62.1146,62.0881,62.0969,51400.0
2014-11-21 12:20:00,70.19,70.2,70.17,70.18,29500.0,62.0969,62.1058,62.0792,62.0881,29500.0
2014-11-21 12:25:00,70.18,70.2,70.15,70.15,62400.0,62.0881,62.1058,62.0615,62.0615,62400.0
2014-11-21 12:30:00,70.16,70.19,70.16,70.17,31400.0,62.0704,62.0969,62.0704,62.0792,31400.0
2014-11-21 12:35:00,70.18,70.22,70.17,70.19,23400.0,62.0881,62.1235,62.0792,62.0969,23400.0
2014-11-21 12:40:00,70.19,70.22,70.17,70.17,129600.0,62.0969,62.1235,62.0792,62.0792,129600.0
2014-11-21 12:45:00,70.19,70.2,70.18,70.19,16600.0,62.0969,62.1058,62.0881,62.0969,16600.0
2014-11-21 12:50:00,70.19,70.2,70.11,70.12,410500.0,62.0969,62.1058,62.0261,62.035,410500.0
2014-11-21 12:55:00,70.12,70.12,70.05,70.08,717900.0,62.035,62.035,61.9731,61.9996,717900.0
2014-11-21 13:00:00,70.08,70.09,70.06,70.08,75800.0,61.9996,62.0085,61.9819,61.9996,75800.0
2014-11-21 13:05:00,70.08,70.08,70.03,70.06,30300.0,61.9996,61.9996,61.9554,61.9819,30300.0
2014-11-21 13:10:00,70.07,70.08,70.04,70.06,20900.0,61.9908,61.9996,61.9642,61.9819,20900.0
2014-11-21 13:15:00,70.06,70.07,70.03,70.03,51500.0,61.9819,61.9908,61.9554,61.9554,51500.0
2014-11-21 13:20:00,70.03,70.06,70.02,70.06,65900.0,61.9554,61.9819,61.9465,61.9819,65900.0
2014-11-21 13:25:00,70.06,70.06,69.94,69.95,607200.0,61.9819,61.9819,61.8757,61.8846,607200.0
2014-11-21 13:30:00,69.95,70.0,69.91,69.98,387500.0,61.8846,61.9288,61.8492,61.9111,387500.0
2014-11-21 13:35:00,69.98,70.0,69.97,69.98,132300.0,61.9111,61.9288,61.9023,61.9111,132300.0
2014-11-21 13:40:00,69.98,70.0,69.96,69.98,175700.0,61.9111,61.9288,61.8934,61.9111,175700.0
2014-11-21 13:45:00,69.98,70.07,69.98,70.07,47700.0,61.9111,61.9908,61.9111,61.9908,47700.0
2014-11-21 13:50:00,70.06,70.11,70.04,70.11,52500.0,61.9819,62.0261,61.9642,62.0261,52500.0
2014-11-21 13:55:00,70.11,70.13,70.06,70.08,37500.0,62.0261,62.0438,61.9819,61.9996,37500.0
2014-11-21 14:00:00,70.09,70.13,70.08,70.1,39900.0,62.0085,62.0438,61.9996,62.0173,39900.0
2014-11-21 14:05:00,70.1,70.11,70.08,70.09,68200.0,62.0173,62.0261,61.9996,62.0085,68200.0
2014-11-21 14:10:00,70.1,70.1,70.05,70.05,32300.0,62.0173,62.0173,61.9731,61.9731,32300.0
2014-11-21 14:15:00,70.06,70.07,70.05,70.06,31800.0,61.9819,61.9908,61.9731,61.9819,31800.0
2014-11-21 14:20:00,70.06,70.07,70.02,70.04,40400.0,61.9819,61.9908,61.9465,61.9642,40400.0
2014-11-21 14:25:00,70.04,70.04,69.99,70.0,41000.0,61.9642,61.9642,61.92,61.9288,41000.0
2014-11-21 14:30:00,69.99,70.03,69.95,70.03,37900.0,61.92,61.9554,61.8846,61.9554,37900.0
2014-11-21 14:35:00,70.03,70.04,69.97,70.0,87000.0,61.9554,61.9642,61.9023,61.9288,87000.0
2014-11-21 14:40:00,69.99,70.08,69.99,70.06,34700.0,61.92,61.9996,61.92,61.9819,34700.0
2014-11-21 14:45:00,70.06,70.07,70.03,70.06,47300.0,61.9819,61.9908,61.9554,61.9819,47300.0
2014-11-21 14:50:00,70.06,70.08,70.04,70.07,30800.0,61.9819,61.9996,61.9642,61.9908,30800.0
2014-11-21 14:55:00,70.07,70.07,70.02,70.04,48700.0,61.9908,61.9908,61.9465,61.9642,48700.0
2014-11-21 15:00:00,70.04,70.08,70.04,70.07,31900.0,61.9642,61.9996,61.9642,61.9908,31900.0
2014-11-21 15:05:00,70.07,70.08,70.04,70.05,50000.0,61.9908,61.9996,61.9642,61.9731,50000.0
2014-11-21 15:10:00,70.05,70.1,70.04,70.09,56800.0,61.9731,62.0173,61.9642,62.0085,56800.0
2014-11-21 15:15:00,70.08,70.09,70.05,70.06,52300.0,61.9996,62.0085,61.9731,61.9819,52300.0
2014-11-21 15:20:00,70.06,70.08,70.05,70.06,62400.0,61.9819,61.9996,61.9731,61.9819,62400.0
2014-11-21 15:25:00,70.06,70.09,70.04,70.09,77100.0,61.9819,62.0085,61.9642,62.0085,77100.0
2014-11-21 15:30:00,70.09,70.12,70.07,70.12,84900.0,62.0085,62.035,61.9908,62.035,84900.0
2014-11-21 15:35:00,70.12,70.12,70.07,70.08,190100.0,62.035,62.035,61.9908,61.9996,190100.0
2014-11-21 15:40:00,70.08,70.11,70.08,70.11,113800.0,61.9996,62.0261,61.9996,62.0261,113800.0
2014-11-21 15:45:00,70.11,70.12,70.05,70.06,99500.0,62.0261,62.035,61.9731,61.9819,99500.0
2014-11-21 15:50:00,70.07,70.09,70.02,70.02,291900.0,61.9908,62.0085,61.9465,61.9465,291900.0
2014-11-21 15:55:00,70.02,70.06,70.0,70.06,784900.0,61.9465,61.9819,61.9288,61.9819,784900.0
2014-11-24 09:30:00,70.46,70.46,70.32,70.41,106600.0,62.3358,62.3358,62.2119,62.2916,106600.0
2014-11-24 09:35:00,70.4,70.47,70.37,70.44,153500.0,62.2827,62.3446,62.2562,62.3181,153500.0
2014-11-24 09:40:00,70.44,70.46,70.32,70.37,65000.0,62.3181,62.3358,62.2119,62.2562,65000.0
2014-11-24 09:45:00,70.35,70.38,70.34,70.36,20600.0,62.2385,62.265,62.2296,62.2473,20600.0
2014-11-24 09:50:00,70.37,70.42,70.35,70.39,51200.0,62.2562,62.3004,62.2385,62.2739,51200.0
2014-11-24 09:55:00,70.39,70.41,70.35,70.37,40000.0,62.2739,62.2916,62.2385,62.2562,40000.0
2014-11-24 10:00:00,70.37,70.48,70.37,70.48,40400.0,62.2562,62.3535,62.2562,62.3535,40400.0
2014-11-24 10:05:00,70.48,70.52,70.46,70.5,37000.0,62.3535,62.3889,62.3358,62.3712,37000.0
2014-11-24 10:10:00,70.5,70.54,70.49,70.51,131200.0,62.3712,62.4066,62.3623,62.38,131200.0
2014-11-24 10:15:00,70.51,70.52,70.47,70.5,15400.0,62.38,62.3889,62.3446,62.3712,15400.0
2014-11-24 10:20:00,70.5,70.54,70.5,70.52,34200.0,62.3712,62.4066,62.3712,62.3889,34200.0
2014-11-24 10:25:00,70.52,70.53,70.48,70.52,23600.0,62.3889,62.3977,62.3535,62.3889,23600.0
2014-11-24 10:30:00,70.52,70.53,70.49,70.5,22300.0,62.3889,62.3977,62.3623,62.3712,22300.0
2014-11-24 10:35:00,70.51,70.53,70.49,70.5,27100.0,62.38,62.3977,62.3623,62.3712,27100.0
2014-11-24 10:40:00,70.51,70.56,70.51,70.56,106700.0,62.38,62.4243,62.38,62.4243,106700.0
2014-11-24 10:45:00,70.55,70.55,70.5,70.5,25400.0,62.4154,62.4154,62.3712,62.3712,25400.0
2014-11-24 10:50:00,70.5,70.52,70.48,70.5,50900.0,62.3712,62.3889,62.3535,62.3712,50900.0
2014-11-24 10:55:00,70.51,70.53,70.49,70.52,44400.0,62.38,62.3977,62.3623,62.3889,44400.0
2014-11-24 11:00:00,70.51,70.53,70.49,70.5,21500.0,62.38,62.3977,62.3623,62.3712,21500.0
2014-11-24 11:05:00,70.5,70.51,70.45,70.48,39800.0,62.3712,62.38,62.3269,62.3535,39800.0
2014-11-24 11:10:00,70.49,70.49,70.46,70.48,21300.0,62.3623,62.3623,62.3358,62.3535,21300.0
2014-11-24 11:15:00,70.47,70.48,70.44,70.45,22400.0,62.3446,62.3535,62.3181,62.3269,22400.0
2014-11-24 11:20:00,70.45,70.46,70.43,70.43,33800.0,62.3269,62.3358,62.3092,62.3092,33800.0
2014-11-24 11:25:00,70.43,70.47,70.43,70.47,19100.0,62.3092,62.3446,62.3092,62.3446,19100.0
2014-11-24 11:30:00,70.46,70.51,70.46,70.5,18400.0,62.3358,62.38,62.3358,62.3712,18400.0
2014-11-24 11:35:00,70.5,70.52,70.48,70.52,21100.0,62.3712,62.3889,62.3535,62.3889,21100.0
2014-11-24 11:40:00,70.51,70.54,70.5,70.53,14600.0,62.38,62.4066,62.3712,62.3977,14600.0
2014-11-24 11:45:00,70.54,70.55,70.53,70.54,21300.0,62.4066,62.4154,62.3977,62.4066,21300.0
2014-11-24 11:50:00,70.54,70.57,70.53,70.55,16500.0,62.4066,62.4331,62.3977,62.4154,16500.0
2014-11-24 11:55:00,70.55,70.57,70.55,70.56,7700.0,62.4154,62.4331,62.4154,62.4243,7700.0
2014-11-24 12:00:00,70.56,70.61,70.56,70.61,12900.0,62.4243,62.4685,62.4243,62.4685,12900.0
2014-11-24 12:05:00,70.61,70.62,70.6,70.61,20700.0,62.4685,62.4773,62.4596,62.4685,20700.0
2014-11-24 12:10:00,70.61,70.63,70.59,70.62,44800.0,62.4685,62.4862,62.4508,62.4773,44800.0
2014-11-24 12:15:00,70.61,70.62,70.58,70.59,10200.0,62.4685,62.4773,62.442,62.4508,10200.0
2014-11-24 12:20:00,70.59,70.61,70.58,70.61,8700.0,62.4508,62.4685,62.442,62.4685,8700.0
2014-11-24 12:25:00,70.61,70.62,70.59,70.61,26900.0,62.4685,62.4773,62.4508,62.4685,26900.0
2014-11-24 12:30:00,70.61,70.61,70.57,70.58,15200.0,62.4685,62.4685,62.4331,62.442,15200.0
2014-11-24 12:35:00,70.58,70.58,70.55,70.57,14600.0,62.442,62.442,62.4154,62.4331,14600.0
2014-11-24 12:40:00,70.56,70.57,70.54,70.55,30100.0,62.4243,62.4331,62.4066,62.4154,30100.0
2014-11-24 12:45:00,70.55,70.57,70.54,70.56,15100.0,62.4154,62.4331,62.4066,62.4243,15100.0
2014-11-24 12:50:00,70.57,70.58,70.55,70.56,12400.0,62.4331,62.442,62.4154,62.4243,12400.0
2014-11-24 12:55:00,70.56,70.56,70.52,70.54,18700.0,62.4243,62.4243,62.3889,62.4066,18700.0
2014-11-24 13:00:00,70.54,70.55,70.53,70.55,28100.0,62.4066,62.4154,62.3977,62.4154,28100.0
2014-11-24 13:05:00,70.55,70.55,70.54,70.55,5100.0,62.4154,62.4154,62.4066,62.4154,5100.0
2014-11-24 13:10:00,70.55,70.58,70.54,70.56,39300.0,62.4154,62.442,62.4066,62.4243,39300.0
2014-11-24 13:15:00,70.56,70.59,70.56,70.59,18400.0,62.4243,62.4508,62.4243,62.4508,18400.0
2014-11-24 13:20:00,70.59,70.62,70.59,70.62,14300.0,62.4508,62.4773,62.4508,62.4773,14300.0
2014-11-24 13:25:00,70.62,70.62,70.6,70.61,12600.0,62.4773,62.4773,62.4596,62.4685,12600.0
2014-11-24 13:30:00,70.61,70.62,70.6,70.6,4800.0,62.4685,62.4773,62.4596,62.4596,4800.0
2014-11-24 13:35:00,70.61,70.62,70.6,70.61,11700.0,62.4685,62.4773,62.4596,62.4685,11700.0
2014-11-24 13:40:00,70.62,70.63,70.59,70.6,9800.0,62.4773,62.4862,62.4508,62.4596,9800.0
2014-11-24 13:45:00,70.6,70.65,70.6,70.65,8100.0,62.4596,62.5039,62.4596,62.5039,8100.0
2014-11-24 13:50:00,70.64,70.68,70.64,70.68,32500.0,62.495,62.5304,62.495,62.5304,32500.0
2014-11-24 13:55:00,70.68,70.7,70.67,70.69,11900.0,62.5304,62.5481,62.5216,62.5393,11900.0
2014-11-24 14:00:00,70.7,70.75,70.69,70.75,26700.0,62.5481,62.5924,62.5393,62.5924,26700.0
2014-11-24 14:05:00,70.75,70.77,70.74,70.75,21700.0,62.5924,62.61,62.5835,62.5924,21700.0
2014-11-24 14:10:00,70.75,70.76,70.72,70.73,27800.0,62.5924,62.6012,62.5658,62.5747,27800.0
2014-11-24 14:15:00,70.73,70.75,70.73,70.73,10400.0,62.5747,62.5924,62.5747,62.5747,10400.0
2014-11-24 14:20:00,70.73,70.75,70.72,70.74,21900.0,62.5747,62.5924,62.5658,62.5835,21900.0
2014-11-24 14:25:00,70.73,70.77,70.73,70.75,25000.0,62.5747,62.61,62.5747,62.5924,25000.0
2014-11-24 14:30:00,70.76,70.76,70.73,70.73,23400.0,62.6012,62.6012,62.5747,62.5747,23400.0
2014-11-24 14:35:00,70.72,70.73,70.7,70.73,38600.0,62.5658,62.5747,62.5481,62.5747,38600.0
2014-11-24 14:40:00,70.73,70.74,70.72,70.72,11600.0,62.5747,62.5835,62.5658,62.5658,11600.0
2014-11-24 14:45:00,70.73,70.75,70.73,70.75,9000.0,62.5747,62.5924,62.5747,62.5924,9000.0
2014-11-24 14:50:00,70.74,70.75,70.73,70.73,11300.0,62.5835,62.5924,62.5747,62.5747,11300.0
2014-11-24 14:55:00,70.73,70.73,70.67,70.69,46500.0,62.5747,62.5747,62.5216,62.5393,46500.0
2014-11-24 15:00:00,70.68,70.71,70.68,70.69,14400.0,62.5304,62.557,62.5304,62.5393,14400.0
2014-11-24 15:05:00,70.68,70.68,70.64,70.66,84000.0,62.5304,62.5304,62.495,62.5127,84000.0
2014-11-24 15:10:00,70.66,70.68,70.66,70.66,16100.0,62.5127,62.5304,62.5127,62.5127,16100.0
2014-11-24 15:15:00,70.66,70.68,70.64,70.64,35100.0,62.5127,62.5304,62.495,62.495,35100.0
2014-11-24 15:20:00,70.64,70.68,70.64,70.68,61700.0,62.495,62.5304,62.495,62.5304,61700.0
2014-11-24 15:25:00,70.68,70.69,70.65,70.67,41400.0,62.5304,62.5393,62.5039,62.5216,41400.0
2014-11-24 15:30:00,70.67,70.71,70.67,70.69,84200.0,62.5216,62.557,62.5216,62.5393,84200.0
2014-11-24 15:35:00,70.69,70.71,70.68,70.71,21900.0,62.5393,62.557,62.5304,62.557,21900.0
2014-11-24 15:40:00,70.7,70.71,70.68,70.7,60000.0,62.5481,62.557,62.5304,62.5481,60000.0
2014-11-24 15:45:00,70.69,70.72,70.69,70.7,59800.0,62.5393,62.5658,62.5393,62.5481,59800.0
2014-11-24 15:50:00,70.7,70.73,70.69,70.72,90100.0,62.5481,62.5747,62.5393,62.5658,90100.0
2014-11-24 15:55:00,70.73,70.74,70.69,70.74,329900.0,62.5747,62.5835,62.5393,62.5835,329900.0
2014-11-25 09:30:00,70.98,71.13,70.91,71.13,93000.0,62.7958,62.9285,62.7339,62.9285,93000.0
2014-11-25 09:35:00,71.13,71.18,71.09,71.13,185000.0,62.9285,62.9728,62.8932,62.9285,185000.0
2014-11-25 09:40:00,71.14,71.14,71.07,71.09,125900.0,62.9374,62.9374,62.8755,62.8932,125900.0
2014-11-25 09:45:00,71.09,71.1,71.01,71.01,104600.0,62.8932,62.902,62.8224,62.8224,104600.0
2014-11-25 09:50:00,71.0,71.01,70.96,70.96,82200.0,62.8135,62.8224,62.7781,62.7781,82200.0
2014-11-25 09:55:00,70.97,71.01,70.96,70.98,162800.0,62.787,62.8224,62.7781,62.7958,162800.0
2014-11-25 10:00:00,70.98,70.98,70.88,70.88,84900.0,62.7958,62.7958,62.7074,62.7074,84900.0
2014-11-25 10:05:00,70.88,70.89,70.78,70.8,187200.0,62.7074,62.7162,62.6189,62.6366,187200.0
2014-11-25 10:10:00,70.8,70.87,70.8,70.85,66800.0,62.6366,62.6985,62.6366,62.6808,66800.0
2014-11-25 10:15:00,70.84,70.86,70.78,70.79,32900.0,62.672,62.6897,62.6189,62.6277,32900.0
2014-11-25 10:20:00,70.78,70.83,70.76,70.79,142100.0,62.6189,62.6631,62.6012,62.6277,142100.0
2014-11-25 10:25:00,70.78,70.89,70.78,70.88,116800.0,62.6189,62.7162,62.6189,62.7074,116800.0
2014-11-25 10:30:00,70.88,70.9,70.87,70.89,27100.0,62.7074,62.7251,62.6985,62.7162,27100.0
2014-11-25 10:35:00,70.89,70.91,70.85,70.87,24600.0,62.7162,62.7339,62.6808,62.6985,24600.0
2014-11-25 10:40:00,70.86,70.88,70.84,70.85,7800.0,62.6897,62.7074,62.672,62.6808,7800.0
2014-11-25 10:45:00,70.85,70.89,70.83,70.84,58000.0,62.6808,62.7162,62.6631,62.672,58000.0
2014-11-25 10:50:00,70.84,70.87,70.79,70.82,59300.0,62.672,62.6985,62.6277,62.6543,59300.0
2014-11-25 10:55:00,70.81,70.84,70.79,70.79,51200.0,62.6454,62.672,62.6277,62.6277,51200.0
2014-11-25 11:00:00,70.79,70.81,70.78,70.81,22000.0,62.6277,62.6454,62.6189,62.6454,22000.0
2014-11-25 11:05:00,70.8,70.8,70.72,70.75,21900.0,62.6366,62.6366,62.5658,62.5924,21900.0
2014-11-25 11:10:00,70.76,70.77,70.74,70.75,14400.0,62.6012,62.61,62.5835,62.5924,14400.0
2014-11-25 11:15:00,70.74,70.75,70.71,70.75,17800.0,62.5835,62.5924,62.557,62.5924,17800.0
2014-11-25 11:20:00,70.74,70.77,70.74,70.74,28400.0,62.5835,62.61,62.5835,62.5835,28400.0
2014-11-25 11:25:00,70.73,70.75,70.71,70.72,30100.0,62.5747,62.5924,62.557,62.5658,30100.0
2014-11-25 11:30:00,70.72,70.8,70.7,70.78,22900.0,62.5658,62.6366,62.5481,62.6189,22900.0
2014-11-25 11:35:00,70.78,70.81,70.77,70.8,82200.0,62.6189,62.6454,62.61,62.6366,82200.0
2014-11-25 11:40:00,70.8,70.81,70.78,70.79,31100.0,62.6366,62.6454,62.6189,62.6277,31100.0
2014-11-25 11:45:00,70.79,70.83,70.79,70.82,23000.0,62.6277,62.6631,62.6277,62.6543,23000.0
2014-11-25 11:50:00,70.81,70.81,70.77,70.79,17600.0,62.6454,62.6454,62.61,62.6277,17600.0
2014-11-25 11:55:00,70.79,70.81,70.78,70.81,41100.0,62.6277,62.6454,62.6189,62.6454,41100.0
2014-11-25 12:00:00,70.81,70.86,70.81,70.85,29100.0,62.6454,62.6897,62.6454,62.6808,29100.0
2014-11-25 12:05:00,70.86,70.87,70.84,70.85,17000.0,62.6897,62.6985,62.672,62.6808,17000.0
2014-11-25 12:10:00,70.85,70.86,70.83,70.85,11400.0,62.6808,62.6897,62.6631,62.6808,11400.0
2014-11-25 12:15:00,70.84,70.85,70.81,70.81,22300.0,62.672,62.6808,62.6454,62.6454,22300.0
2014-11-25 12:20:00,70.82,70.84,70.8,70.83,28200.0,62.6543,62.672,62.6366,62.6631,28200.0
2014-11-25 12:25:00,70.84,70.87,70.84,70.86,24600.0,62.672,62.6985,62.672,62.6897,24600.0
2014-11-25 12:30:00,70.86,70.89,70.86,70.87,10700.0,62.6897,62.7162,62.6897,62.6985,10700.0
2014-11-25 12:35:00,70.87,70.89,70.86,70.89,75700.0,62.6985,62.7162,62.6897,62.7162,75700.0
2014-11-25 12:40:00,70.89,70.95,70.88,70.95,46300.0,62.7162,62.7693,62.7074,62.7693,46300.0
2014-11-25 12:45:00,70.95,70.95,70.91,70.92,28300.0,62.7693,62.7693,62.7339,62.7428,28300.0
2014-11-25 12:50:00,70.92,70.93,70.91,70.92,28100.0,62.7428,62.7516,62.7339,62.7428,28100.0
2014-11-25 12:55:00,70.92,70.93,70.9,70.91,19300.0,62.7428,62.7516,62.7251,62.7339,19300.0
2014-11-25 13:00:00,70.91,70.92,70.89,70.89,12500.0,62.7339,62.7428,62.7162,62.7162,12500.0
2014-11-25 13:05:00,70.89,70.89,70.86,70.88,12600.0,62.7162,62.7162,62.6897,62.7074,12600.0
2014-11-25 13:10:00,70.88,70.89,70.87,70.87,9800.0,62.7074,62.7162,62.6985,62.6985,9800.0
2014-11-25 13:15:00,70.87,70.89,70.86,70.89,9000.0,62.6985,62.7162,62.6897,62.7162,9000.0
2014-11-25 13:20:00,70.88,70.91,70.88,70.91,13100.0,62.7074,62.7339,62.7074,62.7339,13100.0
2014-11-25 13:25:00,70.91,70.94,70.91,70.92,10000.0,62.7339,62.7604,62.7339,62.7428,10000.0
2014-11-25 13:30:00,70.93,70.95,70.91,70.91,22500.0,62.7516,62.7693,62.7339,62.7339,22500.0
2014-11-25 13:35:00,70.92,70.93,70.91,70.93,19300.0,62.7428,62.7516,62.7339,62.7516,19300.0
2014-11-25 13:40:00,70.92,70.97,70.91,70.97,44300.0,62.7428,62.787,62.7339,62.787,44300.0
2014-11-25 13:45:00,70.97,70.98,70.95,70.98,50300.0,62.787,62.7958,62.7693,62.7958,50300.0
2014-11-25 13:50:00,70.98,70.98,70.96,70.97,52000.0,62.7958,62.7958,62.7781,62.787,52000.0
2014-11-25 13:55:00,70.97,70.98,70.95,70.98,16800.0,62.787,62.7958,62.7693,62.7958,16800.0
2014-11-25 14:00:00,70.97,70.98,70.94,70.97,19800.0,62.787,62.7958,62.7604,62.787,19800.0
2014-11-25 14:05:00,70.97,71.0,70.94,70.96,53600.0,62.787,62.8135,62.7604,62.7781,53600.0
2014-11-25 14:10:00,70.96,71.0,70.95,71.0,35400.0,62.7781,62.8135,62.7693,62.8135,35400.0
2014-11-25 14:15:00,70.99,71.02,70.97,70.98,38900.0,62.8047,62.8312,62.787,62.7958,38900.0
2014-11-25 14:20:00,70.97,71.03,70.97,71.02,40200.0,62.787,62.8401,62.787,62.8312,40200.0
2014-11-25 14:25:00,71.02,71.03,71.0,71.02,27000.0,62.8312,62.8401,62.8135,62.8312,27000.0
2014-11-25 14:30:00,71.02,71.03,71.01,71.03,16800.0,62.8312,62.8401,62.8224,62.8401,16800.0
2014-11-25 14:35:00,71.03,71.05,71.02,71.04,18100.0,62.8401,62.8578,62.8312,62.8489,18100.0
2014-11-25 14:40:00,71.04,71.05,71.02,71.03,11300.0,62.8489,62.8578,62.8312,62.8401,11300.0
2014-11-25 14:45:00,71.02,71.03,70.96,70.97,19600.0,62.8312,62.8401,62.7781,62.787,19600.0
2014-11-25 14:50:00,70.97,71.0,70.96,70.97,14100.0,62.787,62.8135,62.7781,62.787,14100.0
2014-11-25 14:55:00,70.98,70.98,70.93,70.97,82800.0,62.7958,62.7958,62.7516,62.787,82800.0
2014-11-25 15:00:00,70.98,71.02,70.97,71.01,20100.0,62.7958,62.8312,62.787,62.8224,20100.0
2014-11-25 15:05:00,71.01,71.06,71.0,71.05,51700.0,62.8224,62.8666,62.8135,62.8578,51700.0
2014-11-25 15:10:00,71.05,71.07,71.04,71.06,32800.0,62.8578,62.8755,62.8489,62.8666,32800.0
2014-11-25 15:15:00,71.06,71.07,71.04,71.07,13700.0,62.8666,62.8755,62.8489,62.8755,13700.0
2014-11-25 15:20:00,71.06,71.07,71.03,71.05,35800.0,62.8666,62.8755,62.8401,62.8578,35800.0
2014-11-25 15:25:00,71.05,71.08,71.03,71.04,24800.0,62.8578,62.8843,62.8401,62.8489,24800.0
2014-11-25 15:30:00,71.04,71.05,71.01,71.03,22500.0,62.8489,62.8578,62.8224,62.8401,22500.0
2014-11-25 15:35:00,71.03,71.04,71.0,71.01,45100.0,62.8401,62.8489,62.8135,62.8224,45100.0
2014-11-25 15:40:00,71.01,71.03,71.0,71.0,60700.0,62.8224,62.8401,62.8135,62.8135,60700.0
2014-11-25 15:45:00,71.0,71.0,70.97,70.99,100700.0,62.8135,62.8135,62.787,62.8047,100700.0
2014-11-25 15:50:00,70.99,70.99,70.96,70.97,212900.0,62.8047,62.8047,62.7781,62.787,212900.0
2014-11-25 15:55:00,70.97,70.97,70.91,70.94,455100.0,62.787,62.787,62.7339,62.7604,455100.0
2014-11-26 09:30:00,70.94,71.01,70.86,70.88,188800.0,62.7604,62.8224,62.6897,62.7074,188800.0
2014-11-26 09:35:00,70.87,70.92,70.86,70.91,51500.0,62.6985,62.7428,62.6897,62.7339,51500.0
2014-11-26 09:40:00,70.91,70.95,70.85,70.86,52600.0,62.7339,62.7693,62.6808,62.6897,52600.0
2014-11-26 09:45:00,70.86,70.88,70.85,70.86,47100.0,62.6897,62.7074,62.6808,62.6897,47100.0
2014-11-26 09:50:00,70.86,70.89,70.82,70.87,58600.0,62.6897,62.7162,62.6543,62.6985,58600.0
2014-11-26 09:55:00,70.86,70.89,70.85,70.89,39400.0,62.6897,62.7162,62.6808,62.7162,39400.0
2014-11-26 10:00:00,70.88,70.93,70.84,70.88,35400.0,62.7074,62.7516,62.672,62.7074,35400.0
2014-11-26 10:05:00,70.87,70.92,70.83,70.92,13500.0,62.6985,62.7428,62.6631,62.7428,13500.0
2014-11-26 10:10:00,70.91,70.96,70.9,70.94,21200.0,62.7339,62.7781,62.7251,62.7604,21200.0
2014-11-26 10:15:00,70.95,70.95,70.9,70.94,18400.0,62.7693,62.7693,62.7251,62.7604,18400.0
2014-11-26 10:20:00,70.94,70.97,70.91,70.96,28600.0,62.7604,62.787,62.7339,62.7781,28600.0
2014-11-26 10:25:00,70.97,70.97,70.93,70.93,39400.0,62.787,62.787,62.7516,62.7516,39400.0
2014-11-26 10:30:00,70.93,70.98,70.93,70.95,28000.0,62.7516,62.7958,62.7516,62.7693,28000.0
2014-11-26 10:35:00,70.94,70.96,70.91,70.91,16600.0,62.7604,62.7781,62.7339,62.7339,16600.0
2014-11-26 10:40:00,70.9,70.93,70.89,70.92,44000.0,62.7251,62.7516,62.7162,62.7428,44000.0
2014-11-26 10:45:00,70.92,70.93,70.89,70.91,27100.0,62.7428,62.7516,62.7162,62.7339,27100.0
2014-11-26 10:50:00,70.91,70.91,70.88,70.88,11100.0,62.7339,62.7339,62.7074,62.7074,11100.0
2014-11-26 10:55:00,70.89,70.92,70.87,70.92,83400.0,62.7162,62.7428,62.6985,62.7428,83400.0
2014-11-26 11:00:00,70.92,70.94,70.91,70.93,26000.0,62.7428,62.7604,62.7339,62.7516,26000.0
2014-11-26 11:05:00,70.92,70.92,70.87,70.87,9700.0,62.7428,62.7428,62.6985,62.6985,9700.0
2014-11-26 11:10:00,70.87,70.87,70.84,70.86,40000.0,62.6985,62.6985,62.672,62.6897,40000.0
2014-11-26 11:15:00,70.86,70.87,70.83,70.84,82900.0,62.6897,62.6985,62.6631,62.672,82900.0
2014-11-26 11:20:00,70.85,70.86,70.82,70.86,17700.0,62.6808,62.6897,62.6543,62.6897,17700.0
2014-11-26 11:25:00,70.86,70.87,70.84,70.86,18600.0,62.6897,62.6985,62.672,62.6897,18600.0
2014-11-26 11:30:00,70.86,70.88,70.84,70.85,37200.0,62.6897,62.7074,62.672,62.6808,37200.0
2014-11-26 11:35:00,70.85,70.88,70.85,70.86,14200.0,62.6808,62.7074,62.6808,62.6897,14200.0
2014-11-26 11:40:00,70.86,70.88,70.85,70.87,10800.0,62.6897,62.7074,62.6808,62.6985,10800.0
2014-11-26 11:45:00,70.87,70.88,70.86,70.87,5500.0,62.6985,62.7074,62.6897,62.6985,5500.0
2014-11-26 11:50:00,70.88,70.89,70.85,70.87,81600.0,62.7074,62.7162,62.6808,62.6985,81600.0
2014-11-26 11:55:00,70.86,70.87,70.85,70.86,5500.0,62.6897,62.6985,62.6808,62.6897,5500.0
2014-11-26 12:00:00,70.87,70.89,70.86,70.88,15400.0,62.6985,62.7162,62.6897,62.7074,15400.0
2014-11-26 12:05:00,70.88,70.9,70.85,70.86,32900.0,62.7074,62.7251,62.6808,62.6897,32900.0
2014-11-26 12:10:00,70.87,70.89,70.86,70.86,18600.0,62.6985,62.7162,62.6897,62.6897,18600.0
2014-11-26 12:15:00,70.86,70.88,70.86,70.87,14500.0,62.6897,62.7074,62.6897,62.6985,14500.0
2014-11-26 12:20:00,70.87,70.88,70.86,70.86,7700.0,62.6985,62.7074,62.6897,62.6897,7700.0
2014-11-26 12:25:00,70.86,70.87,70.85,70.85,4500.0,62.6897,62.6985,62.6808,62.6808,4500.0
2014-11-26 12:30:00,70.85,70.88,70.85,70.88,6700.0,62.6808,62.7074,62.6808,62.7074,6700.0
2014-11-26 12:35:00,70.87,70.88,70.84,70.84,10000.0,62.6985,62.7074,62.672,62.672,10000.0
2014-11-26 12:40:00,70.84,70.85,70.84,70.84,5700.0,62.672,62.6808,62.672,62.672,5700.0
2014-11-26 12:45:00,70.84,70.85,70.83,70.84,17200.0,62.672,62.6808,62.6631,62.672,17200.0
2014-11-26 12:50:00,70.84,70.85,70.82,70.85,13600.0,62.672,62.6808,62.6543,62.6808,13600.0
2014-11-26 12:55:00,70.84,70.84,70.82,70.84,17100.0,62.672,62.672,62.6543,62.672,17100.0
2014-11-26 13:00:00,70.84,70.87,70.84,70.87,12300.0,62.672,62.6985,62.672,62.6985,12300.0
2014-11-26 13:05:00,70.87,70.89,70.86,70.88,14900.0,62.6985,62.7162,62.6897,62.7074,14900.0
2014-11-26 13:10:00,70.88,70.88,70.85,70.85,18300.0,62.7074,62.7074,62.6808,62.6808,18300.0
2014-11-26 13:15:00,70.86,70.86,70.84,70.85,13000.0,62.6897,62.6897,62.672,62.6808,13000.0
2014-11-26 13:20:00,70.85,70.88,70.85,70.87,17300.0,62.6808,62.7074,62.6808,62.6985,17300.0
2014-11-26 13:25:00,70.87,70.87,70.85,70.87,16600.0,62.6985,62.6985,62.6808,62.6985,16600.0
2014-11-26 13:30:00,70.87,70.88,70.86,70.87,9100.0,62.6985,62.7074,62.6897,62.6985,9100.0
2014-11-26 13:35:00,70.87,70.89,70.87,70.88,19500.0,62.6985,62.7162,62.6985,62.7074,19500.0
2014-11-26 13:40:00,70.89,70.89,70.87,70.89,11800.0,62.7162,62.7162,62.6985,62.7162,11800.0
2014-11-26 13:45:00,70.89,70.91,70.88,70.9,26000.0,62.7162,62.7339,62.7074,62.7251,26000.0
2014-11-26 13:50:00,70.9,70.91,70.87,70.87,30300.0,62.7251,62.7339,62.6985,62.6985,30300.0
2014-11-26 13:55:00,70.87,70.89,70.86,70.88,15100.0,62.6985,62.7162,62.6897,62.7074,15100.0
2014-11-26 14:00:00,70.88,70.88,70.87,70.88,14300.0,62.7074,62.7074,62.6985,62.7074,14300.0
2014-11-26 14:05:00,70.87,70.89,70.84,70.85,18300.0,62.6985,62.7162,62.672,62.6808,18300.0
2014-11-26 14:10:00,70.84,70.85,70.83,70.84,25900.0,62.672,62.6808,62.6631,62.672,25900.0
2014-11-26 14:15:00,70.84,70.87,70.83,70.86,20400.0,62.672,62.6985,62.6631,62.6897,20400.0
2014-11-26 14:20:00,70.86,70.86,70.84,70.85,10900.0,62.6897,62.6897,62.672,62.6808,10900.0
2014-11-26 14:25:00,70.85,70.87,70.85,70.87,11600.0,62.6808,62.6985,62.6808,62.6985,11600.0
2014-11-26 14:30:00,70.86,70.88,70.86,70.88,17500.0,62.6897,62.7074,62.6897,62.7074,17500.0
2014-11-26 14:35:00,70.87,70.88,70.84,70.85,15400.0,62.6985,62.7074,62.672,62.6808,15400.0
2014-11-26 14:40:00,70.85,70.88,70.85,70.88,18000.0,62.6808,62.7074,62.6808,62.7074,18000.0
2014-11-26 14:45:00,70.88,70.89,70.87,70.89,10400.0,62.7074,62.7162,62.6985,62.7162,10400.0
2014-11-26 14:50:00,70.9,70.9,70.86,70.88,28700.0,62.7251,62.7251,62.6897,62.7074,28700.0
2014-11-26 14:55:00,70.88,70.88,70.85,70.85,7200.0,62.7074,62.7074,62.6808,62.6808,7200.0
2014-11-26 15:00:00,70.86,70.88,70.85,70.87,23900.0,62.6897,62.7074,62.6808,62.6985,23900.0
2014-11-26 15:05:00,70.86,70.87,70.84,70.86,12400.0,62.6897,62.6985,62.672,62.6897,12400.0
2014-11-26 15:10:00,70.85,70.87,70.84,70.86,22100.0,62.6808,62.6985,62.672,62.6897,22100.0
2014-11-26 15:15:00,70.86,70.88,70.85,70.87,18800.0,62.6897,62.7074,62.6808,62.6985,18800.0
2014-11-26 15:20:00,70.88,70.91,70.87,70.89,20700.0,62.7074,62.7339,62.6985,62.7162,20700.0
2014-11-26 15:25:00,70.88,70.89,70.87,70.88,21200.0,62.7074,62.7162,62.6985,62.7074,21200.0
2014-11-26 15:30:00,70.88,70.9,70.88,70.89,12000.0,62.7074,62.7251,62.7074,62.7162,12000.0
2014-11-26 15:35:00,70.88,70.89,70.87,70.88,16100.0,62.7074,62.7162,62.6985,62.7074,16100.0
2014-11-26 15:40:00,70.89,70.91,70.87,70.91,118300.0,62.7162,62.7339,62.6985,62.7339,118300.0
2014-11-26 15:45:00,70.91,70.93,70.9,70.92,26100.0,62.7339,62.7516,62.7251,62.7428,26100.0
2014-11-26 15:50:00,70.92,70.96,70.92,70.93,53900.0,62.7428,62.7781,62.7428,62.7516,53900.0
2014-11-26 15:55:00,70.94,70.98,70.93,70.95,88600.0,62.7604,62.7958,62.7516,62.7693,88600.0
2014-11-28 09:30:00,71.25,71.5,71.25,71.45,185200.0,63.0347,63.2559,63.0347,63.2116,185200.0
2014-11-28 09:35:00,71.46,71.48,71.4,71.48,204700.0,63.2205,63.2382,63.1674,63.2382,204700.0
2014-11-28 09:40:00,71.5,71.63,71.5,71.62,195100.0,63.2559,63.3709,63.2559,63.362,195100.0
2014-11-28 09:45:00,71.62,71.71,71.61,71.7,45300.0,63.362,63.4417,63.3532,63.4328,45300.0
2014-11-28 09:50:00,71.7,71.82,71.67,71.82,40700.0,63.4328,63.539,63.4063,63.539,40700.0
2014-11-28 09:55:00,71.82,71.87,71.8,71.84,38900.0,63.539,63.5832,63.5213,63.5567,38900.0
2014-11-28 10:00:00,71.83,71.85,71.75,71.75,64100.0,63.5478,63.5655,63.4771,63.4771,64100.0
2014-11-28 10:05:00,71.75,71.81,71.74,71.81,74300.0,63.4771,63.5301,63.4682,63.5301,74300.0
2014-11-28 10:10:00,71.8,71.83,71.79,71.8,71500.0,63.5213,63.5478,63.5124,63.5213,71500.0
2014-11-28 10:15:00,71.81,71.83,71.79,71.83,50600.0,63.5301,63.5478,63.5124,63.5478,50600.0
2014-11-28 10:20:00,71.83,71.87,71.83,71.86,59300.0,63.5478,63.5832,63.5478,63.5744,59300.0
2014-11-28 10:25:00,71.85,71.88,71.8,71.81,78300.0,63.5655,63.5921,63.5213,63.5301,78300.0
2014-11-28 10:30:00,71.81,71.81,71.76,71.8,31500.0,63.5301,63.5301,63.4859,63.5213,31500.0
2014-11-28 10:35:00,71.81,71.85,71.79,71.85,255400.0,63.5301,63.5655,63.5124,63.5655,255400.0
2014-11-28 10:40:00,71.86,71.88,71.83,71.86,37500.0,63.5744,63.5921,63.5478,63.5744,37500.0
2014-11-28 10:45:00,71.86,71.86,71.81,71.81,20100.0,63.5744,63.5744,63.5301,63.5301,20100.0
2014-11-28 10:50:00,71.81,71.82,71.79,71.8,20900.0,63.5301,63.539,63.5124,63.5213,20900.0
2014-11-28 10:55:00,71.79,71.81,71.78,71.8,90200.0,63.5124,63.5301,63.5036,63.5213,90200.0
2014-11-28 11:00:00,71.8,71.86,71.79,71.84,107600.0,63.5213,63.5744,63.5124,63.5567,107600.0
2014-11-28 11:05:00,71.82,71.86,71.82,71.85,33200.0,63.539,63.5744,63.539,63.5655,33200.0
2014-11-28 11:10:00,71.86,71.88,71.84,71.86,116200.0,63.5744,63.5921,63.5567,63.5744,116200.0
2014-11-28 11:15:00,71.86,71.87,71.84,71.87,35700.0,63.5744,63.5832,63.5567,63.5832,35700.0
2014-11-28 11:20:00,71.87,71.9,71.86,71.86,88600.0,63.5832,63.6098,63.5744,63.5744,88600.0
2014-11-28 11:25:00,71.86,71.86,71.82,71.85,57800.0,63.5744,63.5744,63.539,63.5655,57800.0
2014-11-28 11:30:00,71.85,71.88,71.84,71.88,36900.0,63.5655,63.5921,63.5567,63.5921,36900.0
2014-11-28 11:35:00,71.88,71.91,71.88,71.91,47100.0,63.5921,63.6186,63.5921,63.6186,47100.0
2014-11-28 11:40:00,71.92,71.93,71.9,71.92,60400.0,63.6274,63.6363,63.6098,63.6274,60400.0
2014-11-28 11:45:00,71.92,71.92,71.87,71.91,31100.0,63.6274,63.6274,63.5832,63.6186,31100.0
2014-11-28 11:50:00,71.91,71.92,71.89,71.91,33100.0,63.6186,63.6274,63.6009,63.6186,33100.0
2014-11-28 11:55:00,71.92,71.95,71.9,71.93,45000.0,63.6274,63.654,63.6098,63.6363,45000.0
2014-11-28 12:00:00,71.93,71.93,71.89,71.92,47100.0,63.6363,63.6363,63.6009,63.6274,47100.0
2014-11-28 12:05:00,71.92,71.92,71.84,71.84,45300.0,63.6274,63.6274,63.5567,63.5567,45300.0
2014-11-28 12:10:00,71.84,71.87,71.82,71.86,56800.0,63.5567,63.5832,63.539,63.5744,56800.0
2014-11-28 12:15:00,71.86,71.87,71.83,71.83,40800.0,63.5744,63.5832,63.5478,63.5478,40800.0
2014-11-28 12:20:00,71.84,71.86,71.81,71.84,40500.0,63.5567,63.5744,63.5301,63.5567,40500.0
2014-11-28 12:25:00,71.83,71.86,71.79,71.79,36400.0,63.5478,63.5744,63.5124,63.5124,36400.0
2014-11-28 12:30:00,71.8,71.84,71.79,71.81,72800.0,63.5213,63.5567,63.5124,63.5301,72800.0
2014-11-28 12:35:00,71.81,71.83,71.77,71.77,113500.0,63.5301,63.5478,63.4947,63.4947,113500.0
2014-11-28 12:40:00,71.78,71.79,71.72,71.75,62700.0,63.5036,63.5124,63.4505,63.4771,62700.0
2014-11-28 12:45:00,71.75,71.76,71.7,71.71,44800.0,63.4771,63.4859,63.4328,63.4417,44800.0
2014-11-28 12:50:00,71.72,71.75,71.71,71.74,45400.0,63.4505,63.4771,63.4417,63.4682,45400.0
2014-11-28 12:55:00,71.75,71.82,71.71,71.8,248800.0,63.4771,63.539,63.4417,63.5213,248800.0
2014-12-01 09:30:00,71.6,71.61,71.4,71.54,345600.0,63.3443,63.3532,63.1674,63.2913,345600.0
2014-12-01 09:35:00,71.55,71.55,71.44,71.44,126600.0,63.3001,63.3001,63.2028,63.2028,126600.0
2014-12-01 09:40:00,71.44,71.45,71.21,71.22,610300.0,63.2028,63.2116,62.9993,63.0082,610300.0
2014-12-01 09:45:00,71.22,71.22,71.12,71.15,1066400.0,63.0082,63.0082,62.9197,62.9462,1066400.0
2014-12-01 09:50:00,71.14,71.17,71.09,71.12,664300.0,62.9374,62.9639,62.8932,62.9197,664300.0
2014-12-01 09:55:00,71.11,71.16,71.09,71.15,171600.0,62.9108,62.9551,62.8932,62.9462,171600.0
2014-12-01 10:00:00,71.16,71.22,71.13,71.17,395700.0,62.9551,63.0082,62.9285,62.9639,395700.0
2014-12-01 10:05:00,71.16,71.21,71.14,71.16,99500.0,62.9551,62.9993,62.9374,62.9551,99500.0
2014-12-01 10:10:00,71.16,71.23,71.15,71.21,196000.0,62.9551,63.017,62.9462,62.9993,196000.0
2014-12-01 10:15:00,71.2,71.32,71.18,71.27,238600.0,62.9905,63.0966,62.9728,63.0524,238600.0
2014-12-01 10:20:00,71.27,71.34,71.26,71.28,349000.0,63.0524,63.1143,63.0435,63.0612,349000.0
2014-12-01 10:25:00,71.28,71.28,71.23,71.25,96000.0,63.0612,63.0612,63.017,63.0347,96000.0
2014-12-01 10:30:00,71.27,71.28,71.15,71.16,66200.0,63.0524,63.0612,62.9462,62.9551,66200.0
2014-12-01 10:35:00,71.16,71.2,71.12,71.12,66300.0,62.9551,62.9905,62.9197,62.9197,66300.0
2014-12-01 10:40:00,71.12,71.12,71.03,71.07,64700.0,62.9197,62.9197,62.8401,62.8755,64700.0
2014-12-01 10:45:00,71.07,71.08,71.02,71.05,67900.0,62.8755,62.8843,62.8312,62.8578,67900.0
2014-12-01 10:50:00,71.04,71.04,70.92,70.95,112700.0,62.8489,62.8489,62.7428,62.7693,112700.0
2014-12-01 10:55:00,70.96,70.96,70.92,70.95,44200.0,62.7781,62.7781,62.7428,62.7693,44200.0
2014-12-01 11:00:00,70.96,71.04,70.94,71.04,43500.0,62.7781,62.8489,62.7604,62.8489,43500.0
2014-12-01 11:05:00,71.04,71.06,71.02,71.02,41900.0,62.8489,62.8666,62.8312,62.8312,41900.0
2014-12-01 11:10:00,71.02,71.07,71.0,71.0,44700.0,62.8312,62.8755,62.8135,62.8135,44700.0
2014-12-01 11:15:00,71.01,71.08,71.0,71.07,60900.0,62.8224,62.8843,62.8135,62.8755,60900.0
2014-12-01 11:20:00,71.08,71.12,71.08,71.11,55300.0,62.8843,62.9197,62.8843,62.9108,55300.0
2014-12-01 11:25:00,71.12,71.13,71.05,71.07,48400.0,62.9197,62.9285,62.8578,62.8755,48400.0
2014-12-01 11:30:00,71.08,71.11,71.05,71.08,90900.0,62.8843,62.9108,62.8578,62.8843,90900.0
2014-12-01 11:35:00,71.07,71.07,71.0,71.0,31900.0,62.8755,62.8755,62.8135,62.8135,31900.0
2014-12-01 11:40:00,71.0,71.06,70.99,71.05,49600.0,62.8135,62.8666,62.8047,62.8578,49600.0
2014-12-01 11:45:00,71.04,71.05,71.01,71.04,51100.0,62.8489,62.8578,62.8224,62.8489,51100.0
2014-12-01 11:50:00,71.04,71.08,71.02,71.05,44600.0,62.8489,62.8843,62.8312,62.8578,44600.0
2014-12-01 11:55:00,71.05,71.05,70.99,71.01,38900.0,62.8578,62.8578,62.8047,62.8224,38900.0
2014-12-01 12:00:00,71.0,71.04,71.0,71.03,53400.0,62.8135,62.8489,62.8135,62.8401,53400.0
2014-12-01 12:05:00,71.03,71.06,71.03,71.05,46300.0,62.8401,62.8666,62.8401,62.8578,46300.0
2014-12-01 12:10:00,71.07,71.15,71.07,71.14,59700.0,62.8755,62.9462,62.8755,62.9374,59700.0
2014-12-01 12:15:00,71.15,71.18,71.14,71.15,37300.0,62.9462,62.9728,62.9374,62.9462,37300.0
2014-12-01 12:20:00,71.15,71.16,71.12,71.16,35500.0,62.9462,62.9551,62.9197,62.9551,35500.0
2014-12-01 12:25:00,71.16,71.17,71.12,71.13,36600.0,62.9551,62.9639,62.9197,62.9285,36600.0
2014-12-01 12:30:00,71.13,71.19,71.13,71.18,35500.0,62.9285,62.9816,62.9285,62.9728,35500.0
2014-12-01 12:35:00,71.17,71.21,71.15,71.16,45600.0,62.9639,62.9993,62.9462,62.9551,45600.0
2014-12-01 12:40:00,71.15,71.19,71.14,71.15,27700.0,62.9462,62.9816,62.9374,62.9462,27700.0
2014-12-01 12:45:00,71.15,71.16,71.11,71.15,73100.0,62.9462,62.9551,62.9108,62.9462,73100.0
2014-12-01 12:50:00,71.16,71.21,71.13,71.2,77100.0,62.9551,62.9993,62.9285,62.9905,77100.0
2014-12-01 12:55:00,71.22,71.32,71.22,71.3,68000.0,63.0082,63.0966,63.0082,63.0789,68000.0
2014-12-01 13:00:00,71.31,71.35,71.28,71.3,85700.0,63.0878,63.1232,63.0612,63.0789,85700.0
2014-12-01 13:05:00,71.3,71.31,71.27,71.28,45300.0,63.0789,63.0878,63.0524,63.0612,45300.0
2014-12-01 13:10:00,71.28,71.29,71.23,71.23,39800.0,63.0612,63.0701,63.017,63.017,39800.0
2014-12-01 13:15:00,71.24,71.31,71.23,71.26,35400.0,63.0259,63.0878,63.017,63.0435,35400.0
2014-12-01 13:20:00,71.27,71.33,71.27,71.31,69000.0,63.0524,63.1055,63.0524,63.0878,69000.0
2014-12-01 13:25:00,71.31,71.31,71.26,71.27,27100.0,63.0878,63.0878,63.0435,63.0524,27100.0
2014-12-01 13:30:00,71.27,71.32,71.27,71.28,48000.0,63.0524,63.0966,63.0524,63.0612,48000.0
2014-12-01 13:35:00,71.28,71.32,71.25,71.29,42000.0,63.0612,63.0966,63.0347,63.0701,42000.0
2014-12-01 13:40:00,71.3,71.34,71.29,71.3,45700.0,63.0789,63.1143,63.0701,63.0789,45700.0
2014-12-01 13:45:00,71.3,71.36,71.29,71.34,22400.0,63.0789,63.132,63.0701,63.1143,22400.0
2014-12-01 13:50:00,71.34,71.34,71.24,71.25,17100.0,63.1143,63.1143,63.0259,63.0347,17100.0
2014-12-01 13:55:00,71.24,71.27,71.23,71.23,19800.0,63.0259,63.0524,63.017,63.017,19800.0
2014-12-01 14:00:00,71.24,71.26,71.23,71.24,32700.0,63.0259,63.0435,63.017,63.0259,32700.0
2014-12-01 14:05:00,71.24,71.24,71.16,71.18,41000.0,63.0259,63.0259,62.9551,62.9728,41000.0
2014-12-01 14:10:00,71.18,71.18,71.11,71.13,39400.0,62.9728,62.9728,62.9108,62.9285,39400.0
2014-12-01 14:15:00,71.13,71.13,71.09,71.12,38500.0,62.9285,62.9285,62.8932,62.9197,38500.0
2014-12-01 14:20:00,71.12,71.13,71.05,71.06,34000.0,62.9197,62.9285,62.8578,62.8666,34000.0
2014-12-01 14:25:00,71.05,71.11,71.03,71.07,68900.0,62.8578,62.9108,62.8401,62.8755,68900.0
2014-12-01 14:30:00,71.07,71.13,71.04,71.11,48800.0,62.8755,62.9285,62.8489,62.9108,48800.0
2014-12-01 14:35:00,71.11,71.17,71.08,71.16,62400.0,62.9108,62.9639,62.8843,62.9551,62400.0
2014-12-01 14:40:00,71.15,71.15,71.1,71.13,31900.0,62.9462,62.9462,62.902,62.9285,31900.0
2014-12-01 14:45:00,71.12,71.13,71.09,71.1,69900.0,62.9197,62.9285,62.8932,62.902,69900.0
2014-12-01 14:50:00,71.1,71.13,71.09,71.13,31300.0,62.902,62.9285,62.8932,62.9285,31300.0
2014-12-01 14:55:00,71.12,71.14,71.07,71.09,32400.0,62.9197,62.9374,62.8755,62.8932,32400.0
2014-12-01 15:00:00,71.08,71.17,71.07,71.15,66500.0,62.8843,62.9639,62.8755,62.9462,66500.0
2014-12-01 15:05:00,71.14,71.14,71.1,71.11,36100.0,62.9374,62.9374,62.902,62.9108,36100.0
2014-12-01 15:10:00,71.11,71.12,71.07,71.1,158000.0,62.9108,62.9197,62.8755,62.902,158000.0
2014-12-01 15:15:00,71.1,71.19,71.09,71.16,84200.0,62.902,62.9816,62.8932,62.9551,84200.0
2014-12-01 15:20:00,71.16,71.2,71.15,71.17,108100.0,62.9551,62.9905,62.9462,62.9639,108100.0
2014-12-01 15:25:00,71.16,71.17,71.09,71.1,58100.0,62.9551,62.9639,62.8932,62.902,58100.0
2014-12-01 15:30:00,71.1,71.12,71.07,71.11,156300.0,62.902,62.9197,62.8755,62.9108,156300.0
2014-12-01 15:35:00,71.11,71.11,71.02,71.05,109100.0,62.9108,62.9108,62.8312,62.8578,109100.0
2014-12-01 15:40:00,71.05,71.07,71.02,71.03,66800.0,62.8578,62.8755,62.8312,62.8401,66800.0
2014-12-01 15:45:00,71.02,71.06,71.01,71.03,118300.0,62.8312,62.8666,62.8224,62.8401,118300.0
2014-12-01 15:50:00,71.02,71.04,71.0,71.01,193100.0,62.8312,62.8489,62.8135,62.8224,193100.0
2014-12-01 15:55:00,71.01,71.05,71.0,71.01,398800.0,62.8224,62.8578,62.8135,62.8224,398800.0
2014-12-02 09:30:00,71.12,71.23,71.11,71.22,186500.0,62.9197,63.017,62.9108,63.0082,186500.0
2014-12-02 09:35:00,71.22,71.32,71.2,71.21,148800.0,63.0082,63.0966,62.9905,62.9993,148800.0
2014-12-02 09:40:00,71.2,71.24,71.18,71.2,101100.0,62.9905,63.0259,62.9728,62.9905,101100.0
2014-12-02 09:45:00,71.22,71.22,71.14,71.16,65100.0,63.0082,63.0082,62.9374,62.9551,65100.0
2014-12-02 09:50:00,71.16,71.19,71.14,71.18,67500.0,62.9551,62.9816,62.9374,62.9728,67500.0
2014-12-02 09:55:00,71.17,71.31,71.13,71.26,69500.0,62.9639,63.0878,62.9285,63.0435,69500.0
2014-12-02 10:00:00,71.26,71.39,71.24,71.38,81100.0,63.0435,63.1586,63.0259,63.1497,81100.0
2014-12-02 10:05:00,71.39,71.43,71.38,71.42,55600.0,63.1586,63.1939,63.1497,63.1851,55600.0
2014-12-02 10:10:00,71.42,71.43,71.34,71.35,30700.0,63.1851,63.1939,63.1143,63.1232,30700.0
2014-12-02 10:15:00,71.35,71.36,71.29,71.32,50900.0,63.1232,63.132,63.0701,63.0966,50900.0
2014-12-02 10:20:00,71.31,71.36,71.27,71.27,61100.0,63.0878,63.132,63.0524,63.0524,61100.0
2014-12-02 10:25:00,71.28,71.33,71.28,71.3,42500.0,63.0612,63.1055,63.0612,63.0789,42500.0
2014-12-02 10:30:00,71.3,71.34,71.29,71.31,30200.0,63.0789,63.1143,63.0701,63.0878,30200.0
2014-12-02 10:35:00,71.31,71.33,71.23,71.24,35700.0,63.0878,63.1055,63.017,63.0259,35700.0
2014-12-02 10:40:00,71.24,71.25,71.2,71.2,27400.0,63.0259,63.0347,62.9905,62.9905,27400.0
2014-12-02 10:45:00,71.2,71.25,71.19,71.19,39800.0,62.9905,63.0347,62.9816,62.9816,39800.0
2014-12-02 10:50:00,71.19,71.19,71.12,71.14,31500.0,62.9816,62.9816,62.9197,62.9374,31500.0
2014-12-02 10:55:00,71.14,71.19,71.13,71.18,40400.0,62.9374,62.9816,62.9285,62.9728,40400.0
2014-12-02 11:00:00,71.19,71.23,71.19,71.2,40100.0,62.9816,63.017,62.9816,62.9905,40100.0
2014-12-02 11:05:00,71.2,71.23,71.19,71.2,50800.0,62.9905,63.017,62.9816,62.9905,50800.0
2014-12-02 11:10:00,71.2,71.23,71.2,71.21,49500.0,62.9905,63.017,62.9905,62.9993,49500.0
2014-12-02 11:15:00,71.22,71.25,71.21,71.25,26400.0,63.0082,63.0347,62.9993,63.0347,26400.0
2014-12-02 11:20:00,71.24,71.25,71.17,71.18,47200.0,63.0259,63.0347,62.9639,62.9728,47200.0
2014-12-02 11:25:00,71.19,71.21,71.15,71.2,61000.0,62.9816,62.9993,62.9462,62.9905,61000.0
2014-12-02 11:30:00,71.19,71.21,71.16,71.17,28800.0,62.9816,62.9993,62.9551,62.9639,28800.0
2014-12-02 11:35:00,71.17,71.23,71.16,71.23,58500.0,62.9639,63.017,62.9551,63.017,58500.0
2014-12-02 11:40:00,71.24,71.27,71.23,71.26,45600.0,63.0259,63.0524,63.017,63.0435,45600.0
2014-12-02 11:45:00,71.25,71.26,71.2,71.25,130300.0,63.0347,63.0435,62.9905,63.0347,130300.0
2014-12-02 11:50:00,71.24,71.25,71.2,71.2,78700.0,63.0259,63.0347,62.9905,62.9905,78700.0
2014-12-02 11:55:00,71.21,71.24,71.2,71.22,62800.0,62.9993,63.0259,62.9905,63.0082,62800.0
2014-12-02 12:00:00,71.22,71.23,71.17,71.19,57200.0,63.0082,63.017,62.9639,62.9816,57200.0
2014-12-02 12:05:00,71.19,71.19,71.15,71.15,103900.0,62.9816,62.9816,62.9462,62.9462,103900.0
2014-12-02 12:10:00,71.16,71.17,71.15,71.16,33400.0,62.9551,62.9639,62.9462,62.9551,33400.0
2014-12-02 12:15:00,71.16,71.16,71.1,71.14,151800.0,62.9551,62.9551,62.902,62.9374,151800.0
2014-12-02 12:20:00,71.15,71.17,71.11,71.14,87400.0,62.9462,62.9639,62.9108,62.9374,87400.0
2014-12-02 12:25:00,71.14,71.16,71.13,71.13,23500.0,62.9374,62.9551,62.9285,62.9285,23500.0
2014-12-02 12:30:00,71.13,71.13,71.09,71.09,28100.0,62.9285,62.9285,62.8932,62.8932,28100.0
2014-12-02 12:35:00,71.09,71.12,71.08,71.11,32400.0,62.8932,62.9197,62.8843,62.9108,32400.0
2014-12-02 12:40:00,71.11,71.14,71.11,71.12,20500.0,62.9108,62.9374,62.9108,62.9197,20500.0
2014-12-02 12:45:00,71.1,71.14,71.09,71.13,27800.0,62.902,62.9374,62.8932,62.9285,27800.0
2014-12-02 12:50:00,71.13,71.15,71.11,71.12,31200.0,62.9285,62.9462,62.9108,62.9197,31200.0
2014-12-02 12:55:00,71.12,71.13,71.1,71.11,32600.0,62.9197,62.9285,62.902,62.9108,32600.0
2014-12-02 13:00:00,71.11,71.14,71.1,71.12,23700.0,62.9108,62.9374,62.902,62.9197,23700.0
2014-12-02 13:05:00,71.12,71.16,71.12,71.13,35200.0,62.9197,62.9551,62.9197,62.9285,35200.0
2014-12-02 13:10:00,71.13,71.16,71.12,71.13,54300.0,62.9285,62.9551,62.9197,62.9285,54300.0
2014-12-02 13:15:00,71.13,71.16,71.13,71.16,44100.0,62.9285,62.9551,62.9285,62.9551,44100.0
2014-12-02 13:20:00,71.16,71.16,71.11,71.13,22300.0,62.9551,62.9551,62.9108,62.9285,22300.0
2014-12-02 13:25:00,71.14,71.25,71.14,71.23,101700.0,62.9374,63.0347,62.9374,63.017,101700.0
2014-12-02 13:30:00,71.23,71.24,71.2,71.21,20300.0,63.017,63.0259,62.9905,62.9993,20300.0
2014-12-02 13:35:00,71.21,71.24,71.2,71.23,29100.0,62.9993,63.0259,62.9905,63.017,29100.0
2014-12-02 13:40:00,71.23,71.24,71.19,71.22,76100.0,63.017,63.0259,62.9816,63.0082,76100.0
2014-12-02 13:45:00,71.21,71.23,71.2,71.21,23300.0,62.9993,63.017,62.9905,62.9993,23300.0
2014-12-02 13:50:00,71.21,71.21,71.18,71.18,89600.0,62.9993,62.9993,62.9728,62.9728,89600.0
2014-12-02 13:55:00,71.18,71.18,71.15,71.17,34300.0,62.9728,62.9728,62.9462,62.9639,34300.0
2014-12-02 14:00:00,71.18,71.2,71.17,71.19,87000.0,62.9728,62.9905,62.9639,62.9816,87000.0
2014-12-02 14:05:00,71.19,71.2,71.16,71.19,33100.0,62.9816,62.9905,62.9551,62.9816,33100.0
2014-12-02 14:10:00,71.19,71.2,71.17,71.17,34100.0,62.9816,62.9905,62.9639,62.9639,34100.0
2014-12-02 14:15:00,71.16,71.21,71.16,71.2,52800.0,62.9551,62.9993,62.9551,62.9905,52800.0
2014-12-02 14:20:00,71.2,71.22,71.19,71.2,59300.0,62.9905,63.0082,62.9816,62.9905,59300.0
2014-12-02 14:25:00,71.19,71.21,71.18,71.19,24400.0,62.9816,62.9993,62.9728,62.9816,24400.0
2014-12-02 14:30:00,71.2,71.2,71.16,71.19,30300.0,62.9905,62.9905,62.9551,62.9816,30300.0
2014-12-02 14:35:00,71.2,71.21,71.18,71.2,36900.0,62.9905,62.9993,62.9728,62.9905,36900.0
2014-12-02 14:40:00,71.2,71.24,71.2,71.24,37600.0,62.9905,63.0259,62.9905,63.0259,37600.0
2014-12-02 14:45:00,71.24,71.32,71.24,71.32,109000.0,63.0259,63.0966,63.0259,63.0966,109000.0
2014-12-02 14:50:00,71.32,71.33,71.29,71.31,77600.0,63.0966,63.1055,63.0701,63.0878,77600.0
2014-12-02 14:55:00,71.31,71.32,71.28,71.3,39300.0,63.0878,63.0966,63.0612,63.0789,39300.0
2014-12-02 15:00:00,71.3,71.33,71.3,71.33,48100.0,63.0789,63.1055,63.0789,63.1055,48100.0
2014-12-02 15:05:00,71.32,71.34,71.31,71.34,24000.0,63.0966,63.1143,63.0878,63.1143,24000.0
2014-12-02 15:10:00,71.33,71.34,71.31,71.33,87800.0,63.1055,63.1143,63.0878,63.1055,87800.0
2014-12-02 15:15:00,71.33,71.35,71.32,71.34,43400.0,63.1055,63.1232,63.0966,63.1143,43400.0
2014-12-02 15:20:00,71.34,71.34,71.27,71.3,91600.0,63.1143,63.1143,63.0524,63.0789,91600.0
2014-12-02 15:25:00,71.29,71.3,71.27,71.29,45500.0,63.0701,63.0789,63.0524,63.0701,45500.0
2014-12-02 15:30:00,71.28,71.32,71.28,71.3,66700.0,63.0612,63.0966,63.0612,63.0789,66700.0
2014-12-02 15:35:00,71.3,71.3,71.25,71.28,65100.0,63.0789,63.0789,63.0347,63.0612,65100.0
2014-12-02 15:40:00,71.27,71.29,71.26,71.27,65600.0,63.0524,63.0701,63.0435,63.0524,65600.0
2014-12-02 15:45:00,71.28,71.29,71.23,71.25,107200.0,63.0612,63.0701,63.017,63.0347,107200.0
2014-12-02 15:50:00,71.24,71.28,71.24,71.25,188900.0,63.0259,63.0612,63.0259,63.0347,188900.0
2014-12-02 15:55:00,71.24,71.29,71.24,71.28,345100.0,63.0259,63.0701,63.0259,63.0612,345100.0
2014-12-03 09:30:00,71.4,71.4,71.16,71.22,237000.0,63.1674,63.1674,62.9551,63.0082,237000.0
2014-12-03 09:35:00,71.21,71.41,71.21,71.41,208100.0,62.9993,63.1763,62.9993,63.1763,208100.0
2014-12-03 09:40:00,71.41,71.46,71.39,71.46,116400.0,63.1763,63.2205,63.1586,63.2205,116400.0
2014-12-03 09:45:00,71.47,71.48,71.31,71.32,109800.0,63.2293,63.2382,63.0878,63.0966,109800.0
2014-12-03 09:50:00,71.33,71.34,71.24,71.24,101000.0,63.1055,63.1143,63.0259,63.0259,101000.0
2014-12-03 09:55:00,71.24,71.26,71.19,71.24,85000.0,63.0259,63.0435,62.9816,63.0259,85000.0
2014-12-03 10:00:00,71.25,71.27,71.18,71.2,58300.0,63.0347,63.0524,62.9728,62.9905,58300.0
2014-12-03 10:05:00,71.2,71.2,71.09,71.14,31800.0,62.9905,62.9905,62.8932,62.9374,31800.0
2014-12-03 10:10:00,71.14,71.23,71.14,71.23,46600.0,62.9374,63.017,62.9374,63.017,46600.0
2014-12-03 10:15:00,71.24,71.24,71.18,71.21,118600.0,63.0259,63.0259,62.9728,62.9993,118600.0
2014-12-03 10:20:00,71.21,71.31,71.13,71.31,176100.0,62.9993,63.0878,62.9285,63.0878,176100.0
2014-12-03 10:25:00,71.31,71.33,71.24,71.28,130200.0,63.0878,63.1055,63.0259,63.0612,130200.0
2014-12-03 10:30:00,71.28,71.34,71.27,71.33,34600.0,63.0612,63.1143,63.0524,63.1055,34600.0
2014-12-03 10:35:00,71.34,71.37,71.34,71.36,191500.0,63.1143,63.1409,63.1143,63.132,191500.0
2014-12-03 10:40:00,71.36,71.37,71.3,71.32,59500.0,63.132,63.1409,63.0789,63.0966,59500.0
2014-12-03 10:45:00,71.33,71.4,71.33,71.37,16600.0,63.1055,63.1674,63.1055,63.1409,16600.0
2014-12-03 10:50:00,71.36,71.37,71.3,71.31,23000.0,63.132,63.1409,63.0789,63.0878,23000.0
2014-12-03 10:55:00,71.31,71.34,71.28,71.3,32600.0,63.0878,63.1143,63.0612,63.0789,32600.0
2014-12-03 11:00:00,71.3,71.37,71.29,71.36,62300.0,63.0789,63.1409,63.0701,63.132,62300.0
2014-12-03 11:05:00,71.36,71.38,71.35,71.36,93000.0,63.132,63.1497,63.1232,63.132,93000.0
2014-12-03 11:10:00,71.35,71.38,71.23,71.23,87400.0,63.1232,63.1497,63.017,63.017,87400.0
2014-12-03 11:15:00,71.23,71.29,71.23,71.27,85700.0,63.017,63.0701,63.017,63.0524,85700.0
2014-12-03 11:20:00,71.28,71.3,71.25,71.27,49800.0,63.0612,63.0789,63.0347,63.0524,49800.0
2014-12-03 11:25:00,71.27,71.29,71.24,71.29,22500.0,63.0524,63.0701,63.0259,63.0701,22500.0
2014-12-03 11:30:00,71.3,71.32,71.23,71.23,41700.0,63.0789,63.0966,63.017,63.017,41700.0
2014-12-03 11:35:00,71.23,71.26,71.22,71.24,27300.0,63.017,63.0435,63.0082,63.0259,27300.0
2014-12-03 11:40:00,71.24,71.3,71.23,71.3,37900.0,63.0259,63.0789,63.017,63.0789,37900.0
2014-12-03 11:45:00,71.29,71.3,71.27,71.28,42000.0,63.0701,63.0789,63.0524,63.0612,42000.0
2014-12-03 11:50:00,71.27,71.28,71.25,71.26,37400.0,63.0524,63.0612,63.0347,63.0435,37400.0
2014-12-03 11:55:00,71.26,71.33,71.25,71.31,22700.0,63.0435,63.1055,63.0347,63.0878,22700.0
2014-12-03 12:00:00,71.31,71.34,71.3,71.33,52200.0,63.0878,63.1143,63.0789,63.1055,52200.0
2014-12-03 12:05:00,71.33,71.36,71.32,71.33,24300.0,63.1055,63.132,63.0966,63.1055,24300.0
2014-12-03 12:10:00,71.33,71.37,71.31,71.35,31400.0,63.1055,63.1409,63.0878,63.1232,31400.0
2014-12-03 12:15:00,71.34,71.35,71.29,71.3,52200.0,63.1143,63.1232,63.0701,63.0789,52200.0
2014-12-03 12:20:00,71.3,71.32,71.28,71.28,23000.0,63.0789,63.0966,63.0612,63.0612,23000.0
2014-12-03 12:25:00,71.29,71.29,71.26,71.27,27100.0,63.0701,63.0701,63.0435,63.0524,27100.0
2014-12-03 12:30:00,71.26,71.28,71.25,71.27,34600.0,63.0435,63.0612,63.0347,63.0524,34600.0
2014-12-03 12:35:00,71.27,71.29,71.25,71.26,27400.0,63.0524,63.0701,63.0347,63.0435,27400.0
2014-12-03 12:40:00,71.26,71.28,71.24,71.26,21100.0,63.0435,63.0612,63.0259,63.0435,21100.0
2014-12-03 12:45:00,71.26,71.27,71.24,71.26,28700.0,63.0435,63.0524,63.0259,63.0435,28700.0
2014-12-03 12:50:00,71.25,71.29,71.25,71.26,21000.0,63.0347,63.0701,63.0347,63.0435,21000.0
2014-12-03 12:55:00,71.26,71.27,71.24,71.25,23500.0,63.0435,63.0524,63.0259,63.0347,23500.0
2014-12-03 13:00:00,71.26,71.28,71.25,71.28,17800.0,63.0435,63.0612,63.0347,63.0612,17800.0
2014-12-03 13:05:00,71.28,71.29,71.26,71.29,31300.0,63.0612,63.0701,63.0435,63.0701,31300.0
2014-12-03 13:10:00,71.29,71.31,71.28,71.3,20700.0,63.0701,63.0878,63.0612,63.0789,20700.0
2014-12-03 13:15:00,71.3,71.32,71.28,71.32,56100.0,63.0789,63.0966,63.0612,63.0966,56100.0
2014-12-03 13:20:00,71.32,71.32,71.3,71.31,20300.0,63.0966,63.0966,63.0789,63.0878,20300.0
2014-12-03 13:25:00,71.31,71.36,71.3,71.35,19100.0,63.0878,63.132,63.0789,63.1232,19100.0
2014-12-03 13:30:00,71.34,71.37,71.33,71.33,91400.0,63.1143,63.1409,63.1055,63.1055,91400.0
2014-12-03 13:35:00,71.33,71.36,71.32,71.34,130300.0,63.1055,63.132,63.0966,63.1143,130300.0
2014-12-03 13:40:00,71.35,71.36,71.32,71.33,90100.0,63.1232,63.132,63.0966,63.1055,90100.0
2014-12-03 13:45:00,71.32,71.32,71.28,71.3,34600.0,63.0966,63.0966,63.0612,63.0789,34600.0
2014-12-03 13:50:00,71.3,71.31,71.29,71.3,29800.0,63.0789,63.0878,63.0701,63.0789,29800.0
2014-12-03 13:55:00,71.31,71.34,71.3,71.33,29800.0,63.0878,63.1143,63.0789,63.1055,29800.0
2014-12-03 14:00:00,71.33,71.35,71.31,71.33,25800.0,63.1055,63.1232,63.0878,63.1055,25800.0
2014-12-03 14:05:00,71.34,71.35,71.31,71.32,43200.0,63.1143,63.1232,63.0878,63.0966,43200.0
2014-12-03 14:10:00,71.33,71.35,71.32,71.33,40500.0,63.1055,63.1232,63.0966,63.1055,40500.0
2014-12-03 14:15:00,71.33,71.36,71.32,71.35,28300.0,63.1055,63.132,63.0966,63.1232,28300.0
2014-12-03 14:20:00,71.35,71.38,71.34,71.36,26400.0,63.1232,63.1497,63.1143,63.132,26400.0
2014-12-03 14:25:00,71.35,71.37,71.33,71.36,41500.0,63.1232,63.1409,63.1055,63.132,41500.0
2014-12-03 14:30:00,71.36,71.37,71.34,71.36,25100.0,63.132,63.1409,63.1143,63.132,25100.0
2014-12-03 14:35:00,71.36,71.36,71.32,71.34,24500.0,63.132,63.132,63.0966,63.1143,24500.0
2014-12-03 14:40:00,71.34,71.35,71.32,71.35,35900.0,63.1143,63.1232,63.0966,63.1232,35900.0
2014-12-03 14:45:00,71.35,71.36,71.28,71.28,35100.0,63.1232,63.132,63.0612,63.0612,35100.0
2014-12-03 14:50:00,71.28,71.32,71.28,71.3,47700.0,63.0612,63.0966,63.0612,63.0789,47700.0
2014-12-03 14:55:00,71.31,71.32,71.3,71.31,32500.0,63.0878,63.0966,63.0789,63.0878,32500.0
2014-12-03 15:00:00,71.31,71.35,71.3,71.34,37200.0,63.0878,63.1232,63.0789,63.1143,37200.0
2014-12-03 15:05:00,71.34,71.35,71.32,71.35,44800.0,63.1143,63.1232,63.0966,63.1232,44800.0
2014-12-03 15:10:00,71.35,71.38,71.34,71.37,38600.0,63.1232,63.1497,63.1143,63.1409,38600.0
2014-12-03 15:15:00,71.37,71.38,71.35,71.38,44400.0,63.1409,63.1497,63.1232,63.1497,44400.0
2014-12-03 15:20:00,71.38,71.4,71.37,71.39,57500.0,63.1497,63.1674,63.1409,63.1586,57500.0
2014-12-03 15:25:00,71.39,71.41,71.38,71.41,89600.0,63.1586,63.1763,63.1497,63.1763,89600.0
2014-12-03 15:30:00,71.42,71.45,71.41,71.44,63200.0,63.1851,63.2116,63.1763,63.2028,63200.0
2014-12-03 15:35:00,71.44,71.46,71.43,71.45,63500.0,63.2028,63.2205,63.1939,63.2116,63500.0
2014-12-03 15:40:00,71.45,71.46,71.41,71.42,72000.0,63.2116,63.2205,63.1763,63.1851,72000.0
2014-12-03 15:45:00,71.42,71.43,71.38,71.38,93300.0,63.1851,63.1939,63.1497,63.1497,93300.0
2014-12-03 15:50:00,71.39,71.44,71.38,71.44,102700.0,63.1586,63.2028,63.1497,63.2028,102700.0
2014-12-03 15:55:00,71.44,71.46,71.4,71.41,258700.0,63.2028,63.2205,63.1674,63.1763,258700.0
2014-12-04 09:30:00,71.35,71.38,71.17,71.27,336200.0,63.1232,63.1497,62.9639,63.0524,336200.0
2014-12-04 09:35:00,71.27,71.29,71.16,71.28,226200.0,63.0524,63.0701,62.9551,63.0612,226200.0
2014-12-04 09:40:00,71.28,71.31,71.24,71.29,131100.0,63.0612,63.0878,63.0259,63.0701,131100.0
2014-12-04 09:45:00,71.3,71.33,71.26,71.27,76700.0,63.0789,63.1055,63.0435,63.0524,76700.0
2014-12-04 09:50:00,71.27,71.28,71.22,71.23,82300.0,63.0524,63.0612,63.0082,63.017,82300.0
2014-12-04 09:55:00,71.22,71.24,71.18,71.19,51400.0,63.0082,63.0259,62.9728,62.9816,51400.0
2014-12-04 10:00:00,71.19,71.28,71.19,71.26,55900.0,62.9816,63.0612,62.9816,63.0435,55900.0
2014-12-04 10:05:00,71.26,71.31,71.21,71.23,55000.0,63.0435,63.0878,62.9993,63.017,55000.0
2014-12-04 10:10:00,71.23,71.29,71.22,71.29,34000.0,63.017,63.0701,63.0082,63.0701,34000.0
2014-12-04 10:15:00,71.29,71.31,71.27,71.3,39800.0,63.0701,63.0878,63.0524,63.0789,39800.0
2014-12-04 10:20:00,71.3,71.3,71.26,71.27,36400.0,63.0789,63.0789,63.0435,63.0524,36400.0
2014-12-04 10:25:00,71.27,71.27,71.2,71.21,78700.0,63.0524,63.0524,62.9905,62.9993,78700.0
2014-12-04 10:30:00,71.21,71.21,71.17,71.19,56400.0,62.9993,62.9993,62.9639,62.9816,56400.0
2014-12-04 10:35:00,71.18,71.19,71.11,71.17,137800.0,62.9728,62.9816,62.9108,62.9639,137800.0
2014-12-04 10:40:00,71.17,71.19,71.08,71.09,42500.0,62.9639,62.9816,62.8843,62.8932,42500.0
2014-12-04 10:45:00,71.09,71.09,71.02,71.06,37200.0,62.8932,62.8932,62.8312,62.8666,37200.0
2014-12-04 10:50:00,71.06,71.11,71.06,71.1,29600.0,62.8666,62.9108,62.8666,62.902,29600.0
2014-12-04 10:55:00,71.1,71.14,71.1,71.14,33600.0,62.902,62.9374,62.902,62.9374,33600.0
2014-12-04 11:00:00,71.13,71.16,71.1,71.13,246200.0,62.9285,62.9551,62.902,62.9285,246200.0
2014-12-04 11:05:00,71.12,71.17,71.1,71.13,29700.0,62.9197,62.9639,62.902,62.9285,29700.0
2014-12-04 11:10:00,71.14,71.16,71.12,71.16,30200.0,62.9374,62.9551,62.9197,62.9551,30200.0
2014-12-04 11:15:00,71.17,71.17,71.12,71.15,15300.0,62.9639,62.9639,62.9197,62.9462,15300.0
2014-12-04 11:20:00,71.14,71.17,71.1,71.13,28400.0,62.9374,62.9639,62.902,62.9285,28400.0
2014-12-04 11:25:00,71.12,71.12,71.07,71.08,22300.0,62.9197,62.9197,62.8755,62.8843,22300.0
2014-12-04 11:30:00,71.08,71.11,71.05,71.11,22400.0,62.8843,62.9108,62.8578,62.9108,22400.0
2014-12-04 11:35:00,71.11,71.17,71.11,71.13,22200.0,62.9108,62.9639,62.9108,62.9285,22200.0
2014-12-04 11:40:00,71.12,71.15,71.11,71.15,34300.0,62.9197,62.9462,62.9108,62.9462,34300.0
2014-12-04 11:45:00,71.15,71.19,71.15,71.18,21200.0,62.9462,62.9816,62.9462,62.9728,21200.0
2014-12-04 11:50:00,71.17,71.21,71.16,71.21,44000.0,62.9639,62.9993,62.9551,62.9993,44000.0
2014-12-04 11:55:00,71.2,71.26,71.2,71.26,41200.0,62.9905,63.0435,62.9905,63.0435,41200.0
2014-12-04 12:00:00,71.25,71.25,71.24,71.25,9500.0,63.0347,63.0347,63.0259,63.0347,9500.0
2014-12-04 12:05:00,71.26,71.34,71.26,71.31,35300.0,63.0435,63.1143,63.0435,63.0878,35300.0
2014-12-04 12:10:00,71.31,71.34,71.3,71.32,28200.0,63.0878,63.1143,63.0789,63.0966,28200.0
2014-12-04 12:15:00,71.33,71.35,71.32,71.33,19900.0,63.1055,63.1232,63.0966,63.1055,19900.0
2014-12-04 12:20:00,71.33,71.35,71.32,71.33,27900.0,63.1055,63.1232,63.0966,63.1055,27900.0
2014-12-04 12:25:00,71.34,71.35,71.32,71.33,18000.0,63.1143,63.1232,63.0966,63.1055,18000.0
2014-12-04 12:30:00,71.34,71.51,71.33,71.47,245600.0,63.1143,63.2647,63.1055,63.2293,245600.0
2014-12-04 12:35:00,71.47,71.48,71.43,71.44,37700.0,63.2293,63.2382,63.1939,63.2028,37700.0
2014-12-04 12:40:00,71.44,71.47,71.41,71.41,26700.0,63.2028,63.2293,63.1763,63.1763,26700.0
2014-12-04 12:45:00,71.4,71.45,71.4,71.41,14100.0,63.1674,63.2116,63.1674,63.1763,14100.0
2014-12-04 12:50:00,71.41,71.41,71.37,71.41,20900.0,63.1763,63.1763,63.1409,63.1763,20900.0
2014-12-04 12:55:00,71.42,71.42,71.38,71.41,27200.0,63.1851,63.1851,63.1497,63.1763,27200.0
2014-12-04 13:00:00,71.41,71.42,71.37,71.42,10300.0,63.1763,63.1851,63.1409,63.1851,10300.0
2014-12-04 13:05:00,71.42,71.42,71.4,71.4,15500.0,63.1851,63.1851,63.1674,63.1674,15500.0
2014-12-04 13:10:00,71.39,71.41,71.37,71.4,12700.0,63.1586,63.1763,63.1409,63.1674,12700.0
2014-12-04 13:15:00,71.41,71.41,71.38,71.4,21600.0,63.1763,63.1763,63.1497,63.1674,21600.0
2014-12-04 13:20:00,71.39,71.43,71.38,71.42,83100.0,63.1586,63.1939,63.1497,63.1851,83100.0
2014-12-04 13:25:00,71.41,71.41,71.38,71.4,29800.0,63.1763,63.1763,63.1497,63.1674,29800.0
2014-12-04 13:30:00,71.4,71.4,71.37,71.4,31900.0,63.1674,63.1674,63.1409,63.1674,31900.0
2014-12-04 13:35:00,71.4,71.41,71.36,71.39,36900.0,63.1674,63.1763,63.132,63.1586,36900.0
2014-12-04 13:40:00,71.38,71.43,71.38,71.42,20900.0,63.1497,63.1939,63.1497,63.1851,20900.0
2014-12-04 13:45:00,71.42,71.44,71.4,71.42,19600.0,63.1851,63.2028,63.1674,63.1851,19600.0
2014-12-04 13:50:00,71.42,71.45,71.41,71.43,33000.0,63.1851,63.2116,63.1763,63.1939,33000.0
2014-12-04 13:55:00,71.43,71.43,71.4,71.41,21500.0,63.1939,63.1939,63.1674,63.1763,21500.0
2014-12-04 14:00:00,71.4,71.43,71.39,71.42,12100.0,63.1674,63.1939,63.1586,63.1851,12100.0
2014-12-04 14:05:00,71.43,71.45,71.41,71.44,15400.0,63.1939,63.2116,63.1763,63.2028,15400.0
2014-12-04 14:10:00,71.45,71.45,71.42,71.44,49500.0,63.2116,63.2116,63.1851,63.2028,49500.0
2014-12-04 14:15:00,71.45,71.46,71.43,71.43,20200.0,63.2116,63.2205,63.1939,63.1939,20200.0
2014-12-04 14:20:00,71.43,71.45,71.42,71.44,44800.0,63.1939,63.2116,63.1851,63.2028,44800.0
2014-12-04 14:25:00,71.44,71.45,71.41,71.42,50400.0,63.2028,63.2116,63.1763,63.1851,50400.0
2014-12-04 14:30:00,71.42,71.42,71.37,71.37,53900.0,63.1851,63.1851,63.1409,63.1409,53900.0
2014-12-04 14:35:00,71.37,71.37,71.32,71.35,36800.0,63.1409,63.1409,63.0966,63.1232,36800.0
2014-12-04 14:40:00,71.35,71.35,71.33,71.34,19800.0,63.1232,63.1232,63.1055,63.1143,19800.0
2014-12-04 14:45:00,71.35,71.35,71.33,71.34,20600.0,63.1232,63.1232,63.1055,63.1143,20600.0
2014-12-04 14:50:00,71.35,71.35,71.31,71.33,43900.0,63.1232,63.1232,63.0878,63.1055,43900.0
2014-12-04 14:55:00,71.33,71.37,71.33,71.34,20700.0,63.1055,63.1409,63.1055,63.1143,20700.0
2014-12-04 15:00:00,71.34,71.4,71.34,71.4,59800.0,63.1143,63.1674,63.1143,63.1674,59800.0
2014-12-04 15:05:00,71.4,71.4,71.35,71.36,28800.0,63.1674,63.1674,63.1232,63.132,28800.0
2014-12-04 15:10:00,71.36,71.37,71.32,71.33,56100.0,63.132,63.1409,63.0966,63.1055,56100.0
2014-12-04 15:15:00,71.33,71.34,71.26,71.26,68500.0,63.1055,63.1143,63.0435,63.0435,68500.0
2014-12-04 15:20:00,71.27,71.28,71.15,71.16,67200.0,63.0524,63.0612,62.9462,62.9551,67200.0
2014-12-04 15:25:00,71.15,71.21,71.15,71.19,46100.0,62.9462,62.9993,62.9462,62.9816,46100.0
2014-12-04 15:30:00,71.19,71.25,71.15,71.25,246400.0,62.9816,63.0347,62.9462,63.0347,246400.0
2014-12-04 15:35:00,71.25,71.27,71.22,71.24,215200.0,63.0347,63.0524,63.0082,63.0259,215200.0
2014-12-04 15:40:00,71.24,71.28,71.22,71.27,81000.0,63.0259,63.0612,63.0082,63.0524,81000.0
2014-12-04 15:45:00,71.27,71.31,71.26,71.28,139700.0,63.0524,63.0878,63.0435,63.0612,139700.0
2014-12-04 15:50:00,71.29,71.34,71.29,71.33,341600.0,63.0701,63.1143,63.0701,63.1055,341600.0
2014-12-04 15:55:00,71.34,71.36,71.32,71.35,879900.0,63.1143,63.132,63.0966,63.1232,879900.0
2014-12-05 09:30:00,71.39,71.53,71.39,71.53,163200.0,63.1586,63.2824,63.1586,63.2824,163200.0
2014-12-05 09:35:00,71.53,71.58,71.47,71.48,195000.0,63.2824,63.3267,63.2293,63.2382,195000.0
2014-12-05 09:40:00,71.48,71.49,71.39,71.4,155800.0,63.2382,63.247,63.1586,63.1674,155800.0
2014-12-05 09:45:00,71.41,71.55,71.4,71.54,69500.0,63.1763,63.3001,63.1674,63.2913,69500.0
2014-12-05 09:50:00,71.56,71.57,71.48,71.5,127700.0,63.309,63.3178,63.2382,63.2559,127700.0
2014-12-05 09:55:00,71.51,71.53,71.48,71.49,30900.0,63.2647,63.2824,63.2382,63.247,30900.0
2014-12-05 10:00:00,71.5,71.51,71.41,71.42,79100.0,63.2559,63.2647,63.1763,63.1851,79100.0
2014-12-05 10:05:00,71.43,71.5,71.42,71.42,67500.0,63.1939,63.2559,63.1851,63.1851,67500.0
2014-12-05 10:10:00,71.42,71.47,71.41,71.44,24400.0,63.1851,63.2293,63.1763,63.2028,24400.0
2014-12-05 10:15:00,71.44,71.52,71.42,71.52,29000.0,63.2028,63.2736,63.1851,63.2736,29000.0
2014-12-05 10:20:00,71.51,71.51,71.47,71.49,28300.0,63.2647,63.2647,63.2293,63.247,28300.0
2014-12-05 10:25:00,71.49,71.49,71.42,71.45,117400.0,63.247,63.247,63.1851,63.2116,117400.0
2014-12-05 10:30:00,71.45,71.49,71.45,71.48,95500.0,63.2116,63.247,63.2116,63.2382,95500.0
2014-12-05 10:35:00,71.48,71.49,71.46,71.47,74200.0,63.2382,63.247,63.2205,63.2293,74200.0
2014-12-05 10:40:00,71.47,71.5,71.46,71.48,109500.0,63.2293,63.2559,63.2205,63.2382,109500.0
2014-12-05 10:45:00,71.49,71.52,71.46,71.47,21600.0,63.247,63.2736,63.2205,63.2293,21600.0
2014-12-05 10:50:00,71.47,71.47,71.41,71.43,20600.0,63.2293,63.2293,63.1763,63.1939,20600.0
2014-12-05 10:55:00,71.43,71.45,71.42,71.44,16300.0,63.1939,63.2116,63.1851,63.2028,16300.0
2014-12-05 11:00:00,71.45,71.49,71.44,71.48,20000.0,63.2116,63.247,63.2028,63.2382,20000.0
2014-12-05 11:05:00,71.48,71.53,71.47,71.51,48900.0,63.2382,63.2824,63.2293,63.2647,48900.0
2014-12-05 11:10:00,71.51,71.53,71.5,71.52,16500.0,63.2647,63.2824,63.2559,63.2736,16500.0
2014-12-05 11:15:00,71.52,71.54,71.52,71.53,18900.0,63.2736,63.2913,63.2736,63.2824,18900.0
2014-12-05 11:20:00,71.52,71.58,71.52,71.58,82500.0,63.2736,63.3267,63.2736,63.3267,82500.0
2014-12-05 11:25:00,71.58,71.59,71.57,71.58,61400.0,63.3267,63.3355,63.3178,63.3267,61400.0
2014-12-05 11:30:00,71.58,71.58,71.54,71.57,48700.0,63.3267,63.3267,63.2913,63.3178,48700.0
2014-12-05 11:35:00,71.57,71.57,71.53,71.56,9000.0,63.3178,63.3178,63.2824,63.309,9000.0
2014-12-05 11:40:00,71.56,71.57,71.54,71.55,16600.0,63.309,63.3178,63.2913,63.3001,16600.0
2014-12-05 11:45:00,71.56,71.59,71.54,71.59,9400.0,63.309,63.3355,63.2913,63.3355,9400.0
2014-12-05 11:50:00,71.59,71.63,71.58,71.63,31500.0,63.3355,63.3709,63.3267,63.3709,31500.0
2014-12-05 11:55:00,71.64,71.65,71.56,71.57,30200.0,63.3797,63.3886,63.309,63.3178,30200.0
2014-12-05 12:00:00,71.58,71.61,71.57,71.58,20400.0,63.3267,63.3532,63.3178,63.3267,20400.0
2014-12-05 12:05:00,71.58,71.58,71.55,71.56,31300.0,63.3267,63.3267,63.3001,63.309,31300.0
2014-12-05 12:10:00,71.56,71.56,71.53,71.55,11300.0,63.309,63.309,63.2824,63.3001,11300.0
2014-12-05 12:15:00,71.54,71.56,71.52,71.54,14500.0,63.2913,63.309,63.2736,63.2913,14500.0
2014-12-05 12:20:00,71.55,71.55,71.52,71.53,6700.0,63.3001,63.3001,63.2736,63.2824,6700.0
2014-12-05 12:25:00,71.53,71.54,71.52,71.53,13900.0,63.2824,63.2913,63.2736,63.2824,13900.0
2014-12-05 12:30:00,71.53,71.54,71.51,71.52,15300.0,63.2824,63.2913,63.2647,63.2736,15300.0
2014-12-05 12:35:00,71.52,71.54,71.52,71.54,6800.0,63.2736,63.2913,63.2736,63.2913,6800.0
2014-12-05 12:40:00,71.53,71.57,71.53,71.56,36800.0,63.2824,63.3178,63.2824,63.309,36800.0
2014-12-05 12:45:00,71.56,71.57,71.54,71.55,30900.0,63.309,63.3178,63.2913,63.3001,30900.0
2014-12-05 12:50:00,71.55,71.56,71.53,71.54,26600.0,63.3001,63.309,63.2824,63.2913,26600.0
2014-12-05 12:55:00,71.53,71.55,71.53,71.54,7500.0,63.2824,63.3001,63.2824,63.2913,7500.0
2014-12-05 13:00:00,71.54,71.57,71.53,71.56,22100.0,63.2913,63.3178,63.2824,63.309,22100.0
2014-12-05 13:05:00,71.56,71.56,71.52,71.53,9000.0,63.309,63.309,63.2736,63.2824,9000.0
2014-12-05 13:10:00,71.53,71.54,71.51,71.51,84700.0,63.2824,63.2913,63.2647,63.2647,84700.0
2014-12-05 13:15:00,71.51,71.52,71.49,71.51,14900.0,63.2647,63.2736,63.247,63.2647,14900.0
2014-12-05 13:20:00,71.5,71.51,71.49,71.51,12300.0,63.2559,63.2647,63.247,63.2647,12300.0
2014-12-05 13:25:00,71.51,71.55,71.5,71.54,25800.0,63.2647,63.3001,63.2559,63.2913,25800.0
2014-12-05 13:30:00,71.53,71.55,71.52,71.53,11300.0,63.2824,63.3001,63.2736,63.2824,11300.0
2014-12-05 13:35:00,71.54,71.55,71.53,71.53,10000.0,63.2913,63.3001,63.2824,63.2824,10000.0
2014-12-05 13:40:00,71.53,71.58,71.53,71.56,19200.0,63.2824,63.3267,63.2824,63.309,19200.0
2014-12-05 13:45:00,71.56,71.57,71.55,71.56,9300.0,63.309,63.3178,63.3001,63.309,9300.0
2014-12-05 13:50:00,71.56,71.58,71.54,71.57,21100.0,63.309,63.3267,63.2913,63.3178,21100.0
2014-12-05 13:55:00,71.57,71.58,71.56,71.57,8500.0,63.3178,63.3267,63.309,63.3178,8500.0
2014-12-05 14:00:00,71.58,71.59,71.56,71.56,12000.0,63.3267,63.3355,63.309,63.309,12000.0
2014-12-05 14:05:00,71.56,71.58,71.55,71.56,15700.0,63.309,63.3267,63.3001,63.309,15700.0
2014-12-05 14:10:00,71.56,71.57,71.54,71.56,30700.0,63.309,63.3178,63.2913,63.309,30700.0
2014-12-05 14:15:00,71.56,71.56,71.51,71.52,18000.0,63.309,63.309,63.2647,63.2736,18000.0
2014-12-05 14:20:00,71.52,71.52,71.49,71.52,21400.0,63.2736,63.2736,63.247,63.2736,21400.0
2014-12-05 14:25:00,71.52,71.53,71.51,71.52,15000.0,63.2736,63.2824,63.2647,63.2736,15000.0
2014-12-05 14:30:00,71.53,71.54,71.49,71.5,17600.0,63.2824,63.2913,63.247,63.2559,17600.0
2014-12-05 14:35:00,71.5,71.5,71.48,71.49,15800.0,63.2559,63.2559,63.2382,63.247,15800.0
2014-12-05 14:40:00,71.5,71.51,71.48,71.49,18600.0,63.2559,63.2647,63.2382,63.247,18600.0
2014-12-05 14:45:00,71.48,71.49,71.47,71.48,32500.0,63.2382,63.247,63.2293,63.2382,32500.0
2014-12-05 14:50:00,71.48,71.49,71.47,71.47,34700.0,63.2382,63.247,63.2293,63.2293,34700.0
2014-12-05 14:55:00,71.48,71.48,71.43,71.45,38400.0,63.2382,63.2382,63.1939,63.2116,38400.0
2014-12-05 15:00:00,71.45,71.47,71.42,71.47,38000.0,63.2116,63.2293,63.1851,63.2293,38000.0
2014-12-05 15:05:00,71.47,71.49,71.45,71.46,23800.0,63.2293,63.247,63.2116,63.2205,23800.0
2014-12-05 15:10:00,71.46,71.5,71.45,71.48,23600.0,63.2205,63.2559,63.2116,63.2382,23600.0
2014-12-05 15:15:00,71.48,71.51,71.47,71.51,15700.0,63.2382,63.2647,63.2293,63.2647,15700.0
2014-12-05 15:20:00,71.51,71.51,71.48,71.48,21100.0,63.2647,63.2647,63.2382,63.2382,21100.0
2014-12-05 15:25:00,71.48,71.5,71.46,71.48,15600.0,63.2382,63.2559,63.2205,63.2382,15600.0
2014-12-05 15:30:00,71.48,71.49,71.4,71.41,45300.0,63.2382,63.247,63.1674,63.1763,45300.0
2014-12-05 15:35:00,71.4,71.45,71.39,71.41,606300.0,63.1674,63.2116,63.1586,63.1763,606300.0
2014-12-05 15:40:00,71.41,71.45,71.4,71.41,213400.0,63.1763,63.2116,63.1674,63.1763,213400.0
2014-12-05 15:45:00,71.41,71.46,71.37,71.38,371000.0,63.1763,63.2205,63.1409,63.1497,371000.0
2014-12-05 15:50:00,71.39,71.45,71.39,71.44,91200.0,63.1586,63.2116,63.1586,63.2028,91200.0
2014-12-05 15:55:00,71.43,71.55,71.43,71.53,242600.0,63.1939,63.3001,63.1939,63.2824,242600.0
2014-12-08 09:30:00,71.38,71.38,71.2,71.33,268400.0,63.1497,63.1497,62.9905,63.1055,268400.0
2014-12-08 09:35:00,71.32,71.42,71.32,71.38,94900.0,63.0966,63.1851,63.0966,63.1497,94900.0
2014-12-08 09:40:00,71.38,71.45,71.36,71.45,86800.0,63.1497,63.2116,63.132,63.2116,86800.0
2014-12-08 09:45:00,71.45,71.47,71.42,71.44,39800.0,63.2116,63.2293,63.1851,63.2028,39800.0
2014-12-08 09:50:00,71.44,71.44,71.36,71.37,18200.0,63.2028,63.2028,63.132,63.1409,18200.0
2014-12-08 09:55:00,71.37,71.4,71.35,71.39,47000.0,63.1409,63.1674,63.1232,63.1586,47000.0
2014-12-08 10:00:00,71.39,71.41,71.36,71.39,70500.0,63.1586,63.1763,63.132,63.1586,70500.0
2014-12-08 10:05:00,71.4,71.43,71.37,71.37,123600.0,63.1674,63.1939,63.1409,63.1409,123600.0
2014-12-08 10:10:00,71.39,71.39,71.37,71.38,23600.0,63.1586,63.1586,63.1409,63.1497,23600.0
2014-12-08 10:15:00,71.37,71.4,71.34,71.4,12100.0,63.1409,63.1674,63.1143,63.1674,12100.0
2014-12-08 10:20:00,71.4,71.41,71.4,71.41,8400.0,63.1674,63.1763,63.1674,63.1763,8400.0
2014-12-08 10:25:00,71.42,71.5,71.42,71.5,17200.0,63.1851,63.2559,63.1851,63.2559,17200.0
2014-12-08 10:30:00,71.49,71.5,71.47,71.5,17500.0,63.247,63.2559,63.2293,63.2559,17500.0
2014-12-08 10:35:00,71.49,71.5,71.46,71.46,18700.0,63.247,63.2559,63.2205,63.2205,18700.0
2014-12-08 10:40:00,71.47,71.49,71.46,71.47,25700.0,63.2293,63.247,63.2205,63.2293,25700.0
2014-12-08 10:45:00,71.47,71.48,71.44,71.46,14100.0,63.2293,63.2382,63.2028,63.2205,14100.0
2014-12-08 10:50:00,71.45,71.49,71.44,71.48,12400.0,63.2116,63.247,63.2028,63.2382,12400.0
2014-12-08 10:55:00,71.48,71.5,71.47,71.47,17600.0,63.2382,63.2559,63.2293,63.2293,17600.0
2014-12-08 11:00:00,71.46,71.48,71.44,71.48,67700.0,63.2205,63.2382,63.2028,63.2382,67700.0
2014-12-08 11:05:00,71.48,71.5,71.45,71.5,20600.0,63.2382,63.2559,63.2116,63.2559,20600.0
2014-12-08 11:10:00,71.5,71.53,71.47,71.48,34200.0,63.2559,63.2824,63.2293,63.2382,34200.0
2014-12-08 11:15:00,71.48,71.49,71.43,71.48,17600.0,63.2382,63.247,63.1939,63.2382,17600.0
2014-12-08 11:20:00,71.48,71.5,71.47,71.48,35900.0,63.2382,63.2559,63.2293,63.2382,35900.0
2014-12-08 11:25:00,71.48,71.5,71.43,71.43,53400.0,63.2382,63.2559,63.1939,63.1939,53400.0
2014-12-08 11:30:00,71.44,71.47,71.4,71.4,177300.0,63.2028,63.2293,63.1674,63.1674,177300.0
2014-12-08 11:35:00,71.39,71.42,71.39,71.4,66300.0,63.1586,63.1851,63.1586,63.1674,66300.0
2014-12-08 11:40:00,71.41,71.42,71.38,71.39,30700.0,63.1763,63.1851,63.1497,63.1586,30700.0
2014-12-08 11:45:00,71.38,71.4,71.37,71.39,22200.0,63.1497,63.1674,63.1409,63.1586,22200.0
2014-12-08 11:50:00,71.38,71.39,71.36,71.38,49100.0,63.1497,63.1586,63.132,63.1497,49100.0
2014-12-08 11:55:00,71.37,71.38,71.33,71.34,68900.0,63.1409,63.1497,63.1055,63.1143,68900.0
2014-12-08 12:00:00,71.34,71.35,71.32,71.33,16000.0,63.1143,63.1232,63.0966,63.1055,16000.0
2014-12-08 12:05:00,71.33,71.36,71.33,71.34,15900.0,63.1055,63.132,63.1055,63.1143,15900.0
2014-12-08 12:10:00,71.33,71.33,71.19,71.19,85000.0,63.1055,63.1055,62.9816,62.9816,85000.0
2014-12-08 12:15:00,71.17,71.17,71.06,71.12,61400.0,62.9639,62.9639,62.8666,62.9197,61400.0
2014-12-08 12:20:00,71.11,71.11,71.03,71.09,54200.0,62.9108,62.9108,62.8401,62.8932,54200.0
2014-12-08 12:25:00,71.09,71.1,71.07,71.09,35600.0,62.8932,62.902,62.8755,62.8932,35600.0
2014-12-08 12:30:00,71.08,71.12,71.03,71.1,22300.0,62.8843,62.9197,62.8401,62.902,22300.0
2014-12-08 12:35:00,71.1,71.13,71.09,71.12,22000.0,62.902,62.9285,62.8932,62.9197,22000.0
2014-12-08 12:40:00,71.12,71.18,71.12,71.16,24500.0,62.9197,62.9728,62.9197,62.9551,24500.0
2014-12-08 12:45:00,71.16,71.18,71.15,71.16,11900.0,62.9551,62.9728,62.9462,62.9551,11900.0
2014-12-08 12:50:00,71.15,71.18,71.13,71.13,28500.0,62.9462,62.9728,62.9285,62.9285,28500.0
2014-12-08 12:55:00,71.13,71.13,71.06,71.09,34100.0,62.9285,62.9285,62.8666,62.8932,34100.0
2014-12-08 13:00:00,71.09,71.1,71.07,71.1,28200.0,62.8932,62.902,62.8755,62.902,28200.0
2014-12-08 13:05:00,71.1,71.15,71.1,71.11,13300.0,62.902,62.9462,62.902,62.9108,13300.0
2014-12-08 13:10:00,71.11,71.12,71.06,71.09,86100.0,62.9108,62.9197,62.8666,62.8932,86100.0
2014-12-08 13:15:00,71.09,71.09,71.04,71.05,31000.0,62.8932,62.8932,62.8489,62.8578,31000.0
2014-12-08 13:20:00,71.04,71.04,70.96,70.96,35400.0,62.8489,62.8489,62.7781,62.7781,35400.0
2014-12-08 13:25:00,70.96,70.99,70.96,70.98,17200.0,62.7781,62.8047,62.7781,62.7958,17200.0
2014-12-08 13:30:00,70.98,70.98,70.9,70.9,25300.0,62.7958,62.7958,62.7251,62.7251,25300.0
2014-12-08 13:35:00,70.9,70.91,70.82,70.82,87500.0,62.7251,62.7339,62.6543,62.6543,87500.0
2014-12-08 13:40:00,70.82,70.83,70.77,70.78,33300.0,62.6543,62.6631,62.61,62.6189,33300.0
2014-12-08 13:45:00,70.78,70.84,70.77,70.81,16900.0,62.6189,62.672,62.61,62.6454,16900.0
2014-12-08 13:50:00,70.81,70.85,70.8,70.82,34500.0,62.6454,62.6808,62.6366,62.6543,34500.0
2014-12-08 13:55:00,70.82,70.84,70.78,70.79,27000.0,62.6543,62.672,62.6189,62.6277,27000.0
2014-12-08 14:00:00,70.79,70.8,70.71,70.74,37300.0,62.6277,62.6366,62.557,62.5835,37300.0
2014-12-08 14:05:00,70.74,70.81,70.73,70.8,37400.0,62.5835,62.6454,62.5747,62.6366,37400.0
2014-12-08 14:10:00,70.8,70.8,70.72,70.74,60100.0,62.6366,62.6366,62.5658,62.5835,60100.0
2014-12-08 14:15:00,70.73,70.8,70.71,70.78,40000.0,62.5747,62.6366,62.557,62.6189,40000.0
2014-12-08 14:20:00,70.77,70.87,70.75,70.87,18300.0,62.61,62.6985,62.5924,62.6985,18300.0
2014-12-08 14:25:00,70.87,70.88,70.84,70.88,27400.0,62.6985,62.7074,62.672,62.7074,27400.0
2014-12-08 14:30:00,70.88,70.92,70.86,70.91,14900.0,62.7074,62.7428,62.6897,62.7339,14900.0
2014-12-08 14:35:00,70.91,70.94,70.9,70.92,28100.0,62.7339,62.7604,62.7251,62.7428,28100.0
2014-12-08 14:40:00,70.93,70.98,70.93,70.97,26200.0,62.7516,62.7958,62.7516,62.787,26200.0
2014-12-08 14:45:00,70.97,71.0,70.96,71.0,34300.0,62.787,62.8135,62.7781,62.8135,34300.0
2014-12-08 14:50:00,71.0,71.04,70.97,71.03,17700.0,62.8135,62.8489,62.787,62.8401,17700.0
2014-12-08 14:55:00,71.02,71.02,70.96,70.96,47800.0,62.8312,62.8312,62.7781,62.7781,47800.0
2014-12-08 15:00:00,70.96,70.97,70.93,70.95,24500.0,62.7781,62.787,62.7516,62.7693,24500.0
2014-12-08 15:05:00,70.95,70.96,70.9,70.91,22900.0,62.7693,62.7781,62.7251,62.7339,22900.0
2014-12-08 15:10:00,70.91,70.94,70.9,70.93,27000.0,62.7339,62.7604,62.7251,62.7516,27000.0
2014-12-08 15:15:00,70.94,70.98,70.9,70.9,29600.0,62.7604,62.7958,62.7251,62.7251,29600.0
2014-12-08 15:20:00,70.89,71.0,70.87,70.97,62200.0,62.7162,62.8135,62.6985,62.787,62200.0
2014-12-08 15:25:00,70.97,71.02,70.97,70.98,41800.0,62.787,62.8312,62.787,62.7958,41800.0
2014-12-08 15:30:00,70.98,70.99,70.93,70.96,49300.0,62.7958,62.8047,62.7516,62.7781,49300.0
2014-12-08 15:35:00,70.96,70.99,70.92,70.95,35900.0,62.7781,62.8047,62.7428,62.7693,35900.0
2014-12-08 15:40:00,70.95,70.97,70.87,70.92,72600.0,62.7693,62.787,62.6985,62.7428,72600.0
2014-12-08 15:45:00,70.92,70.92,70.84,70.85,54200.0,62.7428,62.7428,62.672,62.6808,54200.0
2014-12-08 15:50:00,70.85,70.91,70.83,70.89,100000.0,62.6808,62.7339,62.6631,62.7162,100000.0
2014-12-08 15:55:00,70.89,70.96,70.89,70.96,411400.0,62.7162,62.7781,62.7162,62.7781,411400.0
2014-12-09 09:30:00,70.55,70.56,70.16,70.25,436100.0,62.4154,62.4243,62.0704,62.15,436100.0
2014-12-09 09:35:00,70.25,70.29,70.1,70.19,200600.0,62.15,62.1854,62.0173,62.0969,200600.0
2014-12-09 09:40:00,70.19,70.24,70.16,70.21,112700.0,62.0969,62.1412,62.0704,62.1146,112700.0
2014-12-09 09:45:00,70.2,70.33,70.15,70.31,109500.0,62.1058,62.2208,62.0615,62.2031,109500.0
2014-12-09 09:50:00,70.31,70.31,70.19,70.21,51900.0,62.2031,62.2031,62.0969,62.1146,51900.0
2014-12-09 09:55:00,70.21,70.33,70.2,70.32,56000.0,62.1146,62.2208,62.1058,62.2119,56000.0
2014-12-09 10:00:00,70.32,70.35,70.24,70.25,63000.0,62.2119,62.2385,62.1412,62.15,63000.0
2014-12-09 10:05:00,70.25,70.27,70.21,70.27,77800.0,62.15,62.1677,62.1146,62.1677,77800.0
2014-12-09 10:10:00,70.27,70.29,70.17,70.24,38100.0,62.1677,62.1854,62.0792,62.1412,38100.0
2014-12-09 10:15:00,70.24,70.28,70.18,70.18,39000.0,62.1412,62.1765,62.0881,62.0881,39000.0
2014-12-09 10:20:00,70.17,70.22,70.16,70.17,65200.0,62.0792,62.1235,62.0704,62.0792,65200.0
2014-12-09 10:25:00,70.17,70.17,69.99,70.03,128800.0,62.0792,62.0792,61.92,61.9554,128800.0
2014-12-09 10:30:00,70.03,70.05,69.97,70.0,107100.0,61.9554,61.9731,61.9023,61.9288,107100.0
2014-12-09 10:35:00,70.01,70.08,70.0,70.05,40200.0,61.9377,61.9996,61.9288,61.9731,40200.0
2014-12-09 10:40:00,70.06,70.17,70.05,70.13,28300.0,61.9819,62.0792,61.9731,62.0438,28300.0
2014-12-09 10:45:00,70.12,70.23,70.1,70.23,79000.0,62.035,62.1323,62.0173,62.1323,79000.0
2014-12-09 10:50:00,70.25,70.27,70.21,70.22,31800.0,62.15,62.1677,62.1146,62.1235,31800.0
2014-12-09 10:55:00,70.23,70.27,70.19,70.21,24200.0,62.1323,62.1677,62.0969,62.1146,24200.0
2014-12-09 11:00:00,70.21,70.22,70.17,70.19,17400.0,62.1146,62.1235,62.0792,62.0969,17400.0
2014-12-09 11:05:00,70.19,70.21,70.1,70.1,22700.0,62.0969,62.1146,62.0173,62.0173,22700.0
2014-12-09 11:10:00,70.1,70.16,70.1,70.14,13100.0,62.0173,62.0704,62.0173,62.0527,13100.0
2014-12-09 11:15:00,70.15,70.23,70.13,70.2,22200.0,62.0615,62.1323,62.0438,62.1058,22200.0
2014-12-09 11:20:00,70.19,70.26,70.18,70.26,28200.0,62.0969,62.1589,62.0881,62.1589,28200.0
2014-12-09 11:25:00,70.27,70.36,70.27,70.32,37800.0,62.1677,62.2473,62.1677,62.2119,37800.0
2014-12-09 11:30:00,70.33,70.35,70.31,70.31,27900.0,62.2208,62.2385,62.2031,62.2031,27900.0
2014-12-09 11:35:00,70.3,70.33,70.27,70.33,31800.0,62.1942,62.2208,62.1677,62.2208,31800.0
2014-12-09 11:40:00,70.33,70.34,70.29,70.32,71500.0,62.2208,62.2296,62.1854,62.2119,71500.0
2014-12-09 11:45:00,70.31,70.32,70.23,70.29,65700.0,62.2031,62.2119,62.1323,62.1854,65700.0
2014-12-09 11:50:00,70.29,70.29,70.25,70.29,58000.0,62.1854,62.1854,62.15,62.1854,58000.0
2014-12-09 11:55:00,70.28,70.31,70.26,70.27,101300.0,62.1765,62.2031,62.1589,62.1677,101300.0
2014-12-09 12:00:00,70.27,70.27,70.22,70.24,17500.0,62.1677,62.1677,62.1235,62.1412,17500.0
2014-12-09 12:05:00,70.25,70.3,70.24,70.28,17100.0,62.15,62.1942,62.1412,62.1765,17100.0
2014-12-09 12:10:00,70.28,70.28,70.24,70.27,12500.0,62.1765,62.1765,62.1412,62.1677,12500.0
2014-12-09 12:15:00,70.27,70.28,70.17,70.21,34200.0,62.1677,62.1765,62.0792,62.1146,34200.0
2014-12-09 12:20:00,70.21,70.24,70.21,70.23,27500.0,62.1146,62.1412,62.1146,62.1323,27500.0
2014-12-09 12:25:00,70.23,70.34,70.23,70.33,24300.0,62.1323,62.2296,62.1323,62.2208,24300.0
2014-12-09 12:30:00,70.34,70.38,70.32,70.38,18200.0,62.2296,62.265,62.2119,62.265,18200.0
2014-12-09 12:35:00,70.39,70.45,70.35,70.45,29100.0,62.2739,62.3269,62.2385,62.3269,29100.0
2014-12-09 12:40:00,70.46,70.49,70.45,70.45,21000.0,62.3358,62.3623,62.3269,62.3269,21000.0
2014-12-09 12:45:00,70.46,70.47,70.43,70.46,22700.0,62.3358,62.3446,62.3092,62.3358,22700.0
2014-12-09 12:50:00,70.46,70.48,70.45,70.47,11800.0,62.3358,62.3535,62.3269,62.3446,11800.0
2014-12-09 12:55:00,70.47,70.54,70.46,70.53,19200.0,62.3446,62.4066,62.3358,62.3977,19200.0
2014-12-09 13:00:00,70.53,70.54,70.49,70.53,21700.0,62.3977,62.4066,62.3623,62.3977,21700.0
2014-12-09 13:05:00,70.53,70.58,70.51,70.57,64000.0,62.3977,62.442,62.38,62.4331,64000.0
2014-12-09 13:10:00,70.57,70.65,70.57,70.6,59800.0,62.4331,62.5039,62.4331,62.4596,59800.0
2014-12-09 13:15:00,70.61,70.64,70.61,70.63,19400.0,62.4685,62.495,62.4685,62.4862,19400.0
2014-12-09 13:20:00,70.63,70.65,70.61,70.62,19200.0,62.4862,62.5039,62.4685,62.4773,19200.0
2014-12-09 13:25:00,70.62,70.67,70.62,70.66,53000.0,62.4773,62.5216,62.4773,62.5127,53000.0
2014-12-09 13:30:00,70.66,70.76,70.66,70.76,76700.0,62.5127,62.6012,62.5127,62.6012,76700.0
2014-12-09 13:35:00,70.76,70.8,70.74,70.79,83900.0,62.6012,62.6366,62.5835,62.6277,83900.0
2014-12-09 13:40:00,70.8,70.8,70.77,70.79,19400.0,62.6366,62.6366,62.61,62.6277,19400.0
2014-12-09 13:45:00,70.78,70.79,70.75,70.76,22500.0,62.6189,62.6277,62.5924,62.6012,22500.0
2014-12-09 13:50:00,70.75,70.76,70.7,70.76,26500.0,62.5924,62.6012,62.5481,62.6012,26500.0
2014-12-09 13:55:00,70.75,70.76,70.71,70.74,25800.0,62.5924,62.6012,62.557,62.5835,25800.0
2014-12-09 14:00:00,70.74,70.77,70.73,70.77,16700.0,62.5835,62.61,62.5747,62.61,16700.0
2014-12-09 14:05:00,70.78,70.82,70.77,70.81,95200.0,62.6189,62.6543,62.61,62.6454,95200.0
2014-12-09 14:10:00,70.82,70.82,70.71,70.71,43200.0,62.6543,62.6543,62.557,62.557,43200.0
2014-12-09 14:15:00,70.72,70.73,70.68,70.71,29000.0,62.5658,62.5747,62.5304,62.557,29000.0
2014-12-09 14:20:00,70.71,70.77,70.71,70.75,31100.0,62.557,62.61,62.557,62.5924,31100.0
2014-12-09 14:25:00,70.75,70.77,70.73,70.76,19300.0,62.5924,62.61,62.5747,62.6012,19300.0
2014-12-09 14:30:00,70.76,70.76,70.62,70.63,45300.0,62.6012,62.6012,62.4773,62.4862,45300.0
2014-12-09 14:35:00,70.63,70.69,70.63,70.68,20500.0,62.4862,62.5393,62.4862,62.5304,20500.0
2014-12-09 14:40:00,70.68,70.72,70.66,70.72,39700.0,62.5304,62.5658,62.5127,62.5658,39700.0
2014-12-09 14:45:00,70.71,70.73,70.67,70.7,30700.0,62.557,62.5747,62.5216,62.5481,30700.0
2014-12-09 14:50:00,70.7,70.71,70.62,70.64,16800.0,62.5481,62.557,62.4773,62.495,16800.0
2014-12-09 14:55:00,70.64,70.68,70.63,70.67,26200.0,62.495,62.5304,62.4862,62.5216,26200.0
2014-12-09 15:00:00,70.68,70.76,70.68,70.74,113400.0,62.5304,62.6012,62.5304,62.5835,113400.0
2014-12-09 15:05:00,70.74,70.75,70.66,70.68,41200.0,62.5835,62.5924,62.5127,62.5304,41200.0
2014-12-09 15:10:00,70.68,70.72,70.66,70.67,38300.0,62.5304,62.5658,62.5127,62.5216,38300.0
2014-12-09 15:15:00,70.67,70.72,70.66,70.72,31300.0,62.5216,62.5658,62.5127,62.5658,31300.0
2014-12-09 15:20:00,70.72,70.74,70.7,70.72,42100.0,62.5658,62.5835,62.5481,62.5658,42100.0
2014-12-09 15:25:00,70.71,70.77,70.71,70.72,44600.0,62.557,62.61,62.557,62.5658,44600.0
2014-12-09 15:30:00,70.72,70.73,70.68,70.71,53700.0,62.5658,62.5747,62.5304,62.557,53700.0
2014-12-09 15:35:00,70.7,70.78,70.7,70.76,49400.0,62.5481,62.6189,62.5481,62.6012,49400.0
2014-12-09 15:40:00,70.76,70.82,70.74,70.78,74800.0,62.6012,62.6543,62.5835,62.6189,74800.0
2014-12-09 15:45:00,70.78,70.82,70.76,70.82,67300.0,62.6189,62.6543,62.6012,62.6543,67300.0
2014-12-09 15:50:00,70.81,70.84,70.78,70.83,99900.0,62.6454,62.672,62.6189,62.6631,99900.0
2014-12-09 15:55:00,70.83,70.88,70.82,70.83,163500.0,62.6631,62.7074,62.6543,62.6631,163500.0
2014-12-10 09:30:00,70.7,70.77,70.54,70.68,307500.0,62.5481,62.61,62.4066,62.5304,307500.0
2014-12-10 09:35:00,70.68,70.71,70.57,70.7,162200.0,62.5304,62.557,62.4331,62.5481,162200.0
2014-12-10 09:40:00,70.69,70.81,70.68,70.69,277700.0,62.5393,62.6454,62.5304,62.5393,277700.0
2014-12-10 09:45:00,70.69,70.71,70.61,70.62,93200.0,62.5393,62.557,62.4685,62.4773,93200.0
2014-12-10 09:50:00,70.61,70.64,70.57,70.64,76400.0,62.4685,62.495,62.4331,62.495,76400.0
2014-12-10 09:55:00,70.64,70.71,70.6,70.69,58600.0,62.495,62.557,62.4596,62.5393,58600.0
2014-12-10 10:00:00,70.69,70.7,70.61,70.61,59000.0,62.5393,62.5481,62.4685,62.4685,59000.0
2014-12-10 10:05:00,70.62,70.72,70.6,70.63,156700.0,62.4773,62.5658,62.4596,62.4862,156700.0
2014-12-10 10:10:00,70.62,70.71,70.57,70.7,42800.0,62.4773,62.557,62.4331,62.5481,42800.0
2014-12-10 10:15:00,70.7,70.75,70.67,70.72,66800.0,62.5481,62.5924,62.5216,62.5658,66800.0
2014-12-10 10:20:00,70.72,70.73,70.66,70.66,82000.0,62.5658,62.5747,62.5127,62.5127,82000.0
2014-12-10 10:25:00,70.65,70.65,70.58,70.61,19500.0,62.5039,62.5039,62.442,62.4685,19500.0
2014-12-10 10:30:00,70.61,70.61,70.46,70.46,68800.0,62.4685,62.4685,62.3358,62.3358,68800.0
2014-12-10 10:35:00,70.47,70.52,70.47,70.51,29600.0,62.3446,62.3889,62.3446,62.38,29600.0
2014-12-10 10:40:00,70.51,70.57,70.5,70.55,23600.0,62.38,62.4331,62.3712,62.4154,23600.0
2014-12-10 10:45:00,70.54,70.58,70.52,70.53,24900.0,62.4066,62.442,62.3889,62.3977,24900.0
2014-12-10 10:50:00,70.53,70.63,70.48,70.63,59300.0,62.3977,62.4862,62.3535,62.4862,59300.0
2014-12-10 10:55:00,70.63,70.69,70.63,70.69,36700.0,62.4862,62.5393,62.4862,62.5393,36700.0
2014-12-10 11:00:00,70.71,70.71,70.65,70.65,161900.0,62.557,62.557,62.5039,62.5039,161900.0
2014-12-10 11:05:00,70.65,70.68,70.61,70.64,39300.0,62.5039,62.5304,62.4685,62.495,39300.0
2014-12-10 11:10:00,70.64,70.65,70.61,70.64,16200.0,62.495,62.5039,62.4685,62.495,16200.0
2014-12-10 11:15:00,70.63,70.63,70.52,70.52,25400.0,62.4862,62.4862,62.3889,62.3889,25400.0
2014-12-10 11:20:00,70.52,70.55,70.5,70.54,13200.0,62.3889,62.4154,62.3712,62.4066,13200.0
2014-12-10 11:25:00,70.54,70.57,70.48,70.49,17200.0,62.4066,62.4331,62.3535,62.3623,17200.0
2014-12-10 11:30:00,70.47,70.51,70.42,70.44,23000.0,62.3446,62.38,62.3004,62.3181,23000.0
2014-12-10 11:35:00,70.43,70.47,70.39,70.47,22400.0,62.3092,62.3446,62.2739,62.3446,22400.0
2014-12-10 11:40:00,70.47,70.47,70.42,70.43,16600.0,62.3446,62.3446,62.3004,62.3092,16600.0
2014-12-10 11:45:00,70.43,70.5,70.42,70.5,26100.0,62.3092,62.3712,62.3004,62.3712,26100.0
2014-12-10 11:50:00,70.5,70.6,70.5,70.57,114400.0,62.3712,62.4596,62.3712,62.4331,114400.0
2014-12-10 11:55:00,70.58,70.6,70.57,70.6,19800.0,62.442,62.4596,62.4331,62.4596,19800.0
2014-12-10 12:00:00,70.6,70.6,70.53,70.57,25900.0,62.4596,62.4596,62.3977,62.4331,25900.0
2014-12-10 12:05:00,70.57,70.58,70.53,70.57,12100.0,62.4331,62.442,62.3977,62.4331,12100.0
2014-12-10 12:10:00,70.56,70.58,70.54,70.54,14800.0,62.4243,62.442,62.4066,62.4066,14800.0
2014-12-10 12:15:00,70.54,70.54,70.46,70.48,229500.0,62.4066,62.4066,62.3358,62.3535,229500.0
2014-12-10 12:20:00,70.47,70.51,70.43,70.5,22100.0,62.3446,62.38,62.3092,62.3712,22100.0
2014-12-10 12:25:00,70.49,70.49,70.46,70.46,56400.0,62.3623,62.3623,62.3358,62.3358,56400.0
2014-12-10 12:30:00,70.46,70.48,70.39,70.46,32700.0,62.3358,62.3535,62.2739,62.3358,32700.0
2014-12-10 12:35:00,70.45,70.5,70.44,70.44,15200.0,62.3269,62.3712,62.3181,62.3181,15200.0
2014-12-10 12:40:00,70.45,70.49,70.44,70.49,23200.0,62.3269,62.3623,62.3181,62.3623,23200.0
2014-12-10 12:45:00,70.48,70.51,70.46,70.49,19400.0,62.3535,62.38,62.3358,62.3623,19400.0
2014-12-10 12:50:00,70.5,70.55,70.5,70.5,47100.0,62.3712,62.4154,62.3712,62.3712,47100.0
2014-12-10 12:55:00,70.5,70.51,70.48,70.49,15900.0,62.3712,62.38,62.3535,62.3623,15900.0
2014-12-10 13:00:00,70.49,70.54,70.48,70.51,71100.0,62.3623,62.4066,62.3535,62.38,71100.0
2014-12-10 13:05:00,70.51,70.52,70.48,70.5,102200.0,62.38,62.3889,62.3535,62.3712,102200.0
2014-12-10 13:10:00,70.5,70.57,70.5,70.56,27500.0,62.3712,62.4331,62.3712,62.4243,27500.0
2014-12-10 13:15:00,70.55,70.56,70.49,70.49,20900.0,62.4154,62.4243,62.3623,62.3623,20900.0
2014-12-10 13:20:00,70.5,70.5,70.45,70.49,20600.0,62.3712,62.3712,62.3269,62.3623,20600.0
2014-12-10 13:25:00,70.48,70.53,70.48,70.5,28200.0,62.3535,62.3977,62.3535,62.3712,28200.0
2014-12-10 13:30:00,70.5,70.51,70.4,70.4,32700.0,62.3712,62.38,62.2827,62.2827,32700.0
2014-12-10 13:35:00,70.41,70.43,70.4,70.42,15000.0,62.2916,62.3092,62.2827,62.3004,15000.0
2014-12-10 13:40:00,70.42,70.43,70.36,70.41,48300.0,62.3004,62.3092,62.2473,62.2916,48300.0
2014-12-10 13:45:00,70.4,70.4,70.23,70.24,61600.0,62.2827,62.2827,62.1323,62.1412,61600.0
2014-12-10 13:50:00,70.23,70.29,70.21,70.24,74200.0,62.1323,62.1854,62.1146,62.1412,74200.0
2014-12-10 13:55:00,70.23,70.23,70.17,70.18,60900.0,62.1323,62.1323,62.0792,62.0881,60900.0
2014-12-10 14:00:00,70.18,70.22,70.12,70.21,54400.0,62.0881,62.1235,62.035,62.1146,54400.0
2014-12-10 14:05:00,70.2,70.22,70.15,70.17,20600.0,62.1058,62.1235,62.0615,62.0792,20600.0
2014-12-10 14:10:00,70.16,70.17,70.11,70.12,127800.0,62.0704,62.0792,62.0261,62.035,127800.0
2014-12-10 14:15:00,70.11,70.2,70.09,70.19,37400.0,62.0261,62.1058,62.0085,62.0969,37400.0
2014-12-10 14:20:00,70.18,70.19,70.03,70.04,109900.0,62.0881,62.0969,61.9554,61.9642,109900.0
2014-12-10 14:25:00,70.04,70.11,70.03,70.08,45800.0,61.9642,62.0261,61.9554,61.9996,45800.0
2014-12-10 14:30:00,70.07,70.08,69.97,70.03,98600.0,61.9908,61.9996,61.9023,61.9554,98600.0
2014-12-10 14:35:00,70.04,70.05,69.94,69.96,34700.0,61.9642,61.9731,61.8757,61.8934,34700.0
2014-12-10 14:40:00,69.95,69.99,69.92,69.98,39500.0,61.8846,61.92,61.8581,61.9111,39500.0
2014-12-10 14:45:00,69.98,70.04,69.93,70.0,26700.0,61.9111,61.9642,61.8669,61.9288,26700.0
2014-12-10 14:50:00,69.99,70.0,69.94,69.96,64800.0,61.92,61.9288,61.8757,61.8934,64800.0
2014-12-10 14:55:00,69.96,69.96,69.84,69.85,73100.0,61.8934,61.8934,61.7873,61.7961,73100.0
2014-12-10 15:00:00,69.85,69.92,69.84,69.87,80400.0,61.7961,61.8581,61.7873,61.8138,80400.0
2014-12-10 15:05:00,69.87,70.02,69.82,70.0,177500.0,61.8138,61.9465,61.7696,61.9288,177500.0
2014-12-10 15:10:00,70.0,70.07,70.0,70.05,59300.0,61.9288,61.9908,61.9288,61.9731,59300.0
2014-12-10 15:15:00,70.04,70.14,70.01,70.12,44500.0,61.9642,62.0527,61.9377,62.035,44500.0
2014-12-10 15:20:00,70.12,70.18,70.11,70.15,33500.0,62.035,62.0881,62.0261,62.0615,33500.0
2014-12-10 15:25:00,70.14,70.15,70.1,70.15,99500.0,62.0527,62.0615,62.0173,62.0615,99500.0
2014-12-10 15:30:00,70.15,70.21,70.1,70.21,68900.0,62.0615,62.1146,62.0173,62.1146,68900.0
2014-12-10 15:35:00,70.2,70.2,70.08,70.12,82200.0,62.1058,62.1058,61.9996,62.035,82200.0
2014-12-10 15:40:00,70.11,70.11,69.96,70.01,148500.0,62.0261,62.0261,61.8934,61.9377,148500.0
2014-12-10 15:45:00,70.0,70.01,69.83,69.85,126900.0,61.9288,61.9377,61.7784,61.7961,126900.0
2014-12-10 15:50:00,69.84,69.91,69.82,69.9,116300.0,61.7873,61.8492,61.7696,61.8404,116300.0
2014-12-10 15:55:00,69.91,69.97,69.81,69.85,185100.0,61.8492,61.9023,61.7607,61.7961,185100.0
2014-12-11 09:30:00,70.19,70.35,70.14,70.24,921900.0,62.0969,62.2385,62.0527,62.1412,921900.0
2014-12-11 09:35:00,70.24,70.59,70.23,70.59,686600.0,62.1412,62.4508,62.1323,62.4508,686600.0
2014-12-11 09:40:00,70.59,70.67,70.54,70.66,578500.0,62.4508,62.5216,62.4066,62.5127,578500.0
2014-12-11 09:45:00,70.66,70.73,70.65,70.71,342700.0,62.5127,62.5747,62.5039,62.557,342700.0
2014-12-11 09:50:00,70.71,70.86,70.71,70.81,692700.0,62.557,62.6897,62.557,62.6454,692700.0
2014-12-11 09:55:00,70.8,70.81,70.74,70.75,364400.0,62.6366,62.6454,62.5835,62.5924,364400.0
2014-12-11 10:00:00,70.75,70.81,70.71,70.81,385200.0,62.5924,62.6454,62.557,62.6454,385200.0
2014-12-11 10:05:00,70.82,70.83,70.74,70.76,232800.0,62.6543,62.6631,62.5835,62.6012,232800.0
2014-12-11 10:10:00,70.76,70.81,70.7,70.79,257200.0,62.6012,62.6454,62.5481,62.6277,257200.0
2014-12-11 10:15:00,70.8,70.85,70.78,70.82,205200.0,62.6366,62.6808,62.6189,62.6543,205200.0
2014-12-11 10:20:00,70.82,70.89,70.77,70.84,312300.0,62.6543,62.7162,62.61,62.672,312300.0
2014-12-11 10:25:00,70.84,70.92,70.81,70.9,170600.0,62.672,62.7428,62.6454,62.7251,170600.0
2014-12-11 10:30:00,70.89,70.96,70.88,70.94,187800.0,62.7162,62.7781,62.7074,62.7604,187800.0
2014-12-11 10:35:00,70.94,70.94,70.85,70.93,157100.0,62.7604,62.7604,62.6808,62.7516,157100.0
2014-12-11 10:40:00,70.93,70.96,70.86,70.91,155700.0,62.7516,62.7781,62.6897,62.7339,155700.0
2014-12-11 10:45:00,70.91,70.92,70.84,70.88,129000.0,62.7339,62.7428,62.672,62.7074,129000.0
2014-12-11 10:50:00,70.88,70.93,70.87,70.87,184000.0,62.7074,62.7516,62.6985,62.6985,184000.0
2014-12-11 10:55:00,70.87,70.89,70.82,70.83,135600.0,62.6985,62.7162,62.6543,62.6631,135600.0
2014-12-11 11:00:00,70.83,70.84,70.78,70.82,149500.0,62.6631,62.672,62.6189,62.6543,149500.0
2014-12-11 11:05:00,70.81,70.87,70.81,70.82,155700.0,62.6454,62.6985,62.6454,62.6543,155700.0
2014-12-11 11:10:00,70.81,70.88,70.81,70.88,139300.0,62.6454,62.7074,62.6454,62.7074,139300.0
2014-12-11 11:15:00,70.88,70.95,70.87,70.94,131500.0,62.7074,62.7693,62.6985,62.7604,131500.0
2014-12-11 11:20:00,70.94,70.98,70.92,70.98,144900.0,62.7604,62.7958,62.7428,62.7958,144900.0
2014-12-11 11:25:00,70.98,71.02,70.94,70.94,157400.0,62.7958,62.8312,62.7604,62.7604,157400.0
2014-12-11 11:30:00,70.94,71.0,70.93,70.95,157600.0,62.7604,62.8135,62.7516,62.7693,157600.0
2014-12-11 11:35:00,70.95,71.0,70.94,71.0,142400.0,62.7693,62.8135,62.7604,62.8135,142400.0
2014-12-11 11:40:00,71.0,71.03,70.94,70.99,131800.0,62.8135,62.8401,62.7604,62.8047,131800.0
2014-12-11 11:45:00,70.99,70.99,70.95,70.98,138500.0,62.8047,62.8047,62.7693,62.7958,138500.0
2014-12-11 11:50:00,70.98,71.06,70.97,71.06,156400.0,62.7958,62.8666,62.787,62.8666,156400.0
2014-12-11 11:55:00,71.05,71.06,70.99,71.03,160000.0,62.8578,62.8666,62.8047,62.8401,160000.0
2014-12-11 12:00:00,71.03,71.07,70.99,71.05,114000.0,62.8401,62.8755,62.8047,62.8578,114000.0
2014-12-11 12:05:00,71.05,71.08,71.02,71.03,93900.0,62.8578,62.8843,62.8312,62.8401,93900.0
2014-12-11 12:10:00,71.03,71.03,70.98,71.01,94000.0,62.8401,62.8401,62.7958,62.8224,94000.0
2014-12-11 12:15:00,71.02,71.02,70.96,70.98,98200.0,62.8312,62.8312,62.7781,62.7958,98200.0
2014-12-11 12:20:00,70.98,71.01,70.97,71.01,76200.0,62.7958,62.8224,62.787,62.8224,76200.0
2014-12-11 12:25:00,71.01,71.04,71.0,71.02,86400.0,62.8224,62.8489,62.8135,62.8312,86400.0
2014-12-11 12:30:00,71.01,71.02,70.95,70.95,102600.0,62.8224,62.8312,62.7693,62.7693,102600.0
2014-12-11 12:35:00,70.95,70.98,70.95,70.96,95400.0,62.7693,62.7958,62.7693,62.7781,95400.0
2014-12-11 12:40:00,70.97,70.97,70.92,70.94,90000.0,62.787,62.787,62.7428,62.7604,90000.0
2014-12-11 12:45:00,70.94,71.0,70.92,70.99,111500.0,62.7604,62.8135,62.7428,62.8047,111500.0
2014-12-11 12:50:00,70.99,71.02,70.97,70.98,139900.0,62.8047,62.8312,62.787,62.7958,139900.0
2014-12-11 12:55:00,70.99,71.03,70.97,70.98,98000.0,62.8047,62.8401,62.787,62.7958,98000.0
2014-12-11 13:00:00,70.98,71.02,70.96,71.0,225600.0,62.7958,62.8312,62.7781,62.8135,225600.0
2014-12-11 13:05:00,71.0,71.04,70.99,70.99,115900.0,62.8135,62.8489,62.8047,62.8047,115900.0
2014-12-11 13:10:00,70.99,70.99,70.91,70.91,123700.0,62.8047,62.8047,62.7339,62.7339,123700.0
2014-12-11 13:15:00,70.91,70.91,70.88,70.89,93100.0,62.7339,62.7339,62.7074,62.7162,93100.0
2014-12-11 13:20:00,70.89,70.92,70.85,70.87,94400.0,62.7162,62.7428,62.6808,62.6985,94400.0
2014-12-11 13:25:00,70.86,70.89,70.83,70.84,162500.0,62.6897,62.7162,62.6631,62.672,162500.0
2014-12-11 13:30:00,70.85,70.89,70.84,70.87,111300.0,62.6808,62.7162,62.672,62.6985,111300.0
2014-12-11 13:35:00,70.88,70.9,70.84,70.85,96700.0,62.7074,62.7251,62.672,62.6808,96700.0
2014-12-11 13:40:00,70.85,70.94,70.85,70.93,106700.0,62.6808,62.7604,62.6808,62.7516,106700.0
2014-12-11 13:45:00,70.93,70.97,70.92,70.96,103000.0,62.7516,62.787,62.7428,62.7781,103000.0
2014-12-11 13:50:00,70.96,71.0,70.96,70.97,98300.0,62.7781,62.8135,62.7781,62.787,98300.0
2014-12-11 13:55:00,70.97,70.99,70.8,70.8,164000.0,62.787,62.8047,62.6366,62.6366,164000.0
2014-12-11 14:00:00,70.8,70.87,70.78,70.86,146400.0,62.6366,62.6985,62.6189,62.6897,146400.0
2014-12-11 14:05:00,70.85,70.87,70.81,70.85,118200.0,62.6808,62.6985,62.6454,62.6808,118200.0
2014-12-11 14:10:00,70.85,70.87,70.8,70.87,116100.0,62.6808,62.6985,62.6366,62.6985,116100.0
2014-12-11 14:15:00,70.87,70.88,70.8,70.86,150800.0,62.6985,62.7074,62.6366,62.6897,150800.0
2014-12-11 14:20:00,70.85,70.9,70.84,70.88,128900.0,62.6808,62.7251,62.672,62.7074,128900.0
2014-12-11 14:25:00,70.88,70.88,70.69,70.7,206400.0,62.7074,62.7074,62.5393,62.5481,206400.0
2014-12-11 14:30:00,70.69,70.72,70.62,70.65,119300.0,62.5393,62.5658,62.4773,62.5039,119300.0
2014-12-11 14:35:00,70.65,70.69,70.63,70.68,134200.0,62.5039,62.5393,62.4862,62.5304,134200.0
2014-12-11 14:40:00,70.69,70.75,70.67,70.67,146800.0,62.5393,62.5924,62.5216,62.5216,146800.0
2014-12-11 14:45:00,70.67,70.69,70.49,70.51,262000.0,62.5216,62.5393,62.3623,62.38,262000.0
2014-12-11 14:50:00,70.51,70.56,70.49,70.52,135800.0,62.38,62.4243,62.3623,62.3889,135800.0
2014-12-11 14:55:00,70.53,70.55,70.41,70.45,201200.0,62.3977,62.4154,62.2916,62.3269,201200.0
2014-12-11 15:00:00,70.45,70.59,70.43,70.58,273700.0,62.3269,62.4508,62.3092,62.442,273700.0
2014-12-11 15:05:00,70.58,70.6,70.53,70.53,162600.0,62.442,62.4596,62.3977,62.3977,162600.0
2014-12-11 15:10:00,70.52,70.68,70.52,70.65,168800.0,62.3889,62.5304,62.3889,62.5039,168800.0
2014-12-11 15:15:00,70.65,70.73,70.63,70.7,175600.0,62.5039,62.5747,62.4862,62.5481,175600.0
2014-12-11 15:20:00,70.68,70.78,70.66,70.76,208200.0,62.5304,62.6189,62.5127,62.6012,208200.0
2014-12-11 15:25:00,70.76,70.78,70.67,70.72,187100.0,62.6012,62.6189,62.5216,62.5658,187100.0
2014-12-11 15:30:00,70.72,70.79,70.62,70.66,349000.0,62.5658,62.6277,62.4773,62.5127,349000.0
2014-12-11 15:35:00,70.67,70.67,70.59,70.62,296900.0,62.5216,62.5216,62.4508,62.4773,296900.0
2014-12-11 15:40:00,70.62,70.73,70.54,70.54,578700.0,62.4773,62.5747,62.4066,62.4066,578700.0
2014-12-11 15:45:00,70.54,70.59,70.43,70.44,507200.0,62.4066,62.4508,62.3092,62.3181,507200.0
2014-12-11 15:50:00,70.43,70.44,70.3,70.35,704700.0,62.3092,62.3181,62.1942,62.2385,704700.0
2014-12-11 15:55:00,70.35,70.47,70.34,70.44,1002200.0,62.2385,62.3446,62.2296,62.3181,1002200.0
2014-12-12 09:30:00,70.14,70.18,69.86,70.18,258500.0,62.0527,62.0881,61.805,62.0881,258500.0
2014-12-12 09:35:00,70.2,70.41,70.2,70.39,298200.0,62.1058,62.2916,62.1058,62.2739,298200.0
2014-12-12 09:40:00,70.4,70.59,70.32,70.54,329600.0,62.2827,62.4508,62.2119,62.4066,329600.0
2014-12-12 09:45:00,70.54,70.55,70.42,70.47,262800.0,62.4066,62.4154,62.3004,62.3446,262800.0
2014-12-12 09:50:00,70.47,70.56,70.47,70.51,129700.0,62.3446,62.4243,62.3446,62.38,129700.0
2014-12-12 09:55:00,70.52,70.75,70.47,70.67,473900.0,62.3889,62.5924,62.3446,62.5216,473900.0
2014-12-12 10:00:00,70.68,70.71,70.5,70.51,318200.0,62.5304,62.557,62.3712,62.38,318200.0
2014-12-12 10:05:00,70.52,70.62,70.5,70.58,123300.0,62.3889,62.4773,62.3712,62.442,123300.0
2014-12-12 10:10:00,70.6,70.6,70.36,70.37,184300.0,62.4596,62.4596,62.2473,62.2562,184300.0
2014-12-12 10:15:00,70.38,70.39,70.28,70.39,102500.0,62.265,62.2739,62.1765,62.2739,102500.0
2014-12-12 10:20:00,70.39,70.41,70.28,70.41,214000.0,62.2739,62.2916,62.1765,62.2916,214000.0
2014-12-12 10:25:00,70.4,70.4,70.33,70.37,104900.0,62.2827,62.2827,62.2208,62.2562,104900.0
2014-12-12 10:30:00,70.36,70.44,70.35,70.42,56400.0,62.2473,62.3181,62.2385,62.3004,56400.0
2014-12-12 10:35:00,70.41,70.42,70.28,70.29,175800.0,62.2916,62.3004,62.1765,62.1854,175800.0
2014-12-12 10:40:00,70.28,70.3,70.2,70.26,154400.0,62.1765,62.1942,62.1058,62.1589,154400.0
2014-12-12 10:45:00,70.26,70.3,70.21,70.28,46400.0,62.1589,62.1942,62.1146,62.1765,46400.0
2014-12-12 10:50:00,70.27,70.28,70.17,70.2,80500.0,62.1677,62.1765,62.0792,62.1058,80500.0
2014-12-12 10:55:00,70.21,70.28,70.11,70.14,52300.0,62.1146,62.1765,62.0261,62.0527,52300.0
2014-12-12 11:00:00,70.15,70.16,70.07,70.14,97800.0,62.0615,62.0704,61.9908,62.0527,97800.0
2014-12-12 11:05:00,70.13,70.28,70.12,70.25,151000.0,62.0438,62.1765,62.035,62.15,151000.0
2014-12-12 11:10:00,70.24,70.34,70.21,70.34,56600.0,62.1412,62.2296,62.1146,62.2296,56600.0
2014-12-12 11:15:00,70.34,70.34,70.23,70.25,42700.0,62.2296,62.2296,62.1323,62.15,42700.0
2014-12-12 11:20:00,70.25,70.34,70.21,70.28,83300.0,62.15,62.2296,62.1146,62.1765,83300.0
2014-12-12 11:25:00,70.27,70.28,70.14,70.16,60700.0,62.1677,62.1765,62.0527,62.0704,60700.0
2014-12-12 11:30:00,70.17,70.34,70.16,70.33,91900.0,62.0792,62.2296,62.0704,62.2208,91900.0
2014-12-12 11:35:00,70.32,70.48,70.32,70.48,61200.0,62.2119,62.3535,62.2119,62.3535,61200.0
2014-12-12 11:40:00,70.48,70.51,70.39,70.39,52200.0,62.3535,62.38,62.2739,62.2739,52200.0
2014-12-12 11:45:00,70.38,70.47,70.38,70.41,61700.0,62.265,62.3446,62.265,62.2916,61700.0
2014-12-12 11:50:00,70.41,70.49,70.4,70.47,79100.0,62.2916,62.3623,62.2827,62.3446,79100.0
2014-12-12 11:55:00,70.47,70.51,70.36,70.4,106900.0,62.3446,62.38,62.2473,62.2827,106900.0
2014-12-12 12:00:00,70.41,70.47,70.39,70.42,42400.0,62.2916,62.3446,62.2739,62.3004,42400.0
2014-12-12 12:05:00,70.44,70.48,70.39,70.39,54400.0,62.3181,62.3535,62.2739,62.2739,54400.0
2014-12-12 12:10:00,70.4,70.43,70.35,70.4,57200.0,62.2827,62.3092,62.2385,62.2827,57200.0
2014-12-12 12:15:00,70.39,70.47,70.36,70.45,43100.0,62.2739,62.3446,62.2473,62.3269,43100.0
2014-12-12 12:20:00,70.44,70.5,70.4,70.5,93500.0,62.3181,62.3712,62.2827,62.3712,93500.0
2014-12-12 12:25:00,70.5,70.57,70.46,70.57,84600.0,62.3712,62.4331,62.3358,62.4331,84600.0
2014-12-12 12:30:00,70.57,70.61,70.53,70.55,63200.0,62.4331,62.4685,62.3977,62.4154,63200.0
2014-12-12 12:35:00,70.54,70.58,70.5,70.54,62200.0,62.4066,62.442,62.3712,62.4066,62200.0
2014-12-12 12:40:00,70.55,70.56,70.47,70.5,30400.0,62.4154,62.4243,62.3446,62.3712,30400.0
2014-12-12 12:45:00,70.51,70.61,70.51,70.6,42800.0,62.38,62.4685,62.38,62.4596,42800.0
2014-12-12 12:50:00,70.59,70.6,70.49,70.51,31500.0,62.4508,62.4596,62.3623,62.38,31500.0
2014-12-12 12:55:00,70.5,70.5,70.41,70.42,504100.0,62.3712,62.3712,62.2916,62.3004,504100.0
2014-12-12 13:00:00,70.42,70.43,70.34,70.35,227400.0,62.3004,62.3092,62.2296,62.2385,227400.0
2014-12-12 13:05:00,70.36,70.46,70.35,70.45,446900.0,62.2473,62.3358,62.2385,62.3269,446900.0
2014-12-12 13:10:00,70.45,70.45,70.35,70.42,483700.0,62.3269,62.3269,62.2385,62.3004,483700.0
2014-12-12 13:15:00,70.42,70.55,70.41,70.52,576300.0,62.3004,62.4154,62.2916,62.3889,576300.0
2014-12-12 13:20:00,70.52,70.61,70.51,70.56,63700.0,62.3889,62.4685,62.38,62.4243,63700.0
2014-12-12 13:25:00,70.56,70.58,70.53,70.57,45900.0,62.4243,62.442,62.3977,62.4331,45900.0
2014-12-12 13:30:00,70.57,70.59,70.48,70.51,56900.0,62.4331,62.4508,62.3535,62.38,56900.0
2014-12-12 13:35:00,70.51,70.54,70.48,70.54,42400.0,62.38,62.4066,62.3535,62.4066,42400.0
2014-12-12 13:40:00,70.54,70.55,70.49,70.49,80000.0,62.4066,62.4154,62.3623,62.3623,80000.0
2014-12-12 13:45:00,70.5,70.54,70.46,70.53,52900.0,62.3712,62.4066,62.3358,62.3977,52900.0
2014-12-12 13:50:00,70.54,70.59,70.53,70.59,39400.0,62.4066,62.4508,62.3977,62.4508,39400.0
2014-12-12 13:55:00,70.6,70.65,70.59,70.6,74100.0,62.4596,62.5039,62.4508,62.4596,74100.0
2014-12-12 14:00:00,70.59,70.6,70.53,70.6,60700.0,62.4508,62.4596,62.3977,62.4596,60700.0
2014-12-12 14:05:00,70.6,70.61,70.57,70.58,44300.0,62.4596,62.4685,62.4331,62.442,44300.0
2014-12-12 14:10:00,70.58,70.58,70.52,70.55,65100.0,62.442,62.442,62.3889,62.4154,65100.0
2014-12-12 14:15:00,70.54,70.55,70.48,70.5,78200.0,62.4066,62.4154,62.3535,62.3712,78200.0
2014-12-12 14:20:00,70.5,70.56,70.45,70.47,96100.0,62.3712,62.4243,62.3269,62.3446,96100.0
2014-12-12 14:25:00,70.47,70.52,70.43,70.43,79400.0,62.3446,62.3889,62.3092,62.3092,79400.0
2014-12-12 14:30:00,70.44,70.49,70.39,70.45,179500.0,62.3181,62.3623,62.2739,62.3269,179500.0
2014-12-12 14:35:00,70.45,70.46,70.38,70.4,98600.0,62.3269,62.3358,62.265,62.2827,98600.0
2014-12-12 14:40:00,70.41,70.44,70.39,70.41,57400.0,62.2916,62.3181,62.2739,62.2916,57400.0
2014-12-12 14:45:00,70.4,70.48,70.38,70.47,89500.0,62.2827,62.3535,62.265,62.3446,89500.0
2014-12-12 14:50:00,70.48,70.5,70.44,70.5,86400.0,62.3535,62.3712,62.3181,62.3712,86400.0
2014-12-12 14:55:00,70.5,70.54,70.47,70.54,76800.0,62.3712,62.4066,62.3446,62.4066,76800.0
2014-12-12 15:00:00,70.53,70.57,70.52,70.53,101600.0,62.3977,62.4331,62.3889,62.3977,101600.0
2014-12-12 15:05:00,70.53,70.53,70.47,70.53,93900.0,62.3977,62.3977,62.3446,62.3977,93900.0
2014-12-12 15:10:00,70.53,70.54,70.45,70.49,187300.0,62.3977,62.4066,62.3269,62.3623,187300.0
2014-12-12 15:15:00,70.49,70.53,70.45,70.47,107500.0,62.3623,62.3977,62.3269,62.3446,107500.0
2014-12-12 15:20:00,70.47,70.51,70.42,70.46,104400.0,62.3446,62.38,62.3004,62.3358,104400.0
2014-12-12 15:25:00,70.47,70.49,70.39,70.45,121200.0,62.3446,62.3623,62.2739,62.3269,121200.0
2014-12-12 15:30:00,70.45,70.46,70.29,70.29,227500.0,62.3269,62.3358,62.1854,62.1854,227500.0
2014-12-12 15:35:00,70.28,70.3,70.16,70.18,181400.0,62.1765,62.1942,62.0704,62.0881,181400.0
2014-12-12 15:40:00,70.17,70.21,70.13,70.19,244200.0,62.0792,62.1146,62.0438,62.0969,244200.0
2014-12-12 15:45:00,70.18,70.18,70.05,70.13,254600.0,62.0881,62.0881,61.9731,62.0438,254600.0
2014-12-12 15:50:00,70.12,70.12,70.0,70.06,586400.0,62.035,62.035,61.9288,61.9819,586400.0
2014-12-12 15:55:00,70.06,70.1,69.99,70.0,566000.0,61.9819,62.0173,61.92,61.9288,566000.0
2014-12-15 09:30:00,70.39,70.44,70.26,70.34,313000.0,62.2739,62.3181,62.1589,62.2296,313000.0
2014-12-15 09:35:00,70.34,70.38,70.31,70.34,186900.0,62.2296,62.265,62.2031,62.2296,186900.0
2014-12-15 09:40:00,70.35,70.55,70.35,70.39,237900.0,62.2385,62.4154,62.2385,62.2739,237900.0
2014-12-15 09:45:00,70.39,70.47,70.34,70.46,236600.0,62.2739,62.3446,62.2296,62.3358,236600.0
2014-12-15 09:50:00,70.46,70.51,70.43,70.47,154600.0,62.3358,62.38,62.3092,62.3446,154600.0
2014-12-15 09:55:00,70.46,70.47,70.35,70.41,214900.0,62.3358,62.3446,62.2385,62.2916,214900.0
2014-12-15 10:00:00,70.41,70.41,70.17,70.19,224400.0,62.2916,62.2916,62.0792,62.0969,224400.0
2014-12-15 10:05:00,70.18,70.25,70.11,70.11,94700.0,62.0881,62.15,62.0261,62.0261,94700.0
2014-12-15 10:10:00,70.11,70.19,70.08,70.18,102300.0,62.0261,62.0969,61.9996,62.0881,102300.0
2014-12-15 10:15:00,70.18,70.25,70.12,70.13,68700.0,62.0881,62.15,62.035,62.0438,68700.0
2014-12-15 10:20:00,70.12,70.12,69.89,69.92,114400.0,62.035,62.035,61.8315,61.8581,114400.0
2014-12-15 10:25:00,69.92,70.04,69.91,69.99,60600.0,61.8581,61.9642,61.8492,61.92,60600.0
2014-12-15 10:30:00,69.99,70.05,69.93,69.93,94400.0,61.92,61.9731,61.8669,61.8669,94400.0
2014-12-15 10:35:00,69.92,69.95,69.8,69.81,67000.0,61.8581,61.8846,61.7519,61.7607,67000.0
2014-12-15 10:40:00,69.82,69.87,69.7,69.7,49900.0,61.7696,61.8138,61.6634,61.6634,49900.0
2014-12-15 10:45:00,69.7,69.8,69.69,69.79,102000.0,61.6634,61.7519,61.6546,61.743,102000.0
2014-12-15 10:50:00,69.8,70.05,69.8,70.03,155800.0,61.7519,61.9731,61.7519,61.9554,155800.0
2014-12-15 10:55:00,70.02,70.02,69.9,69.92,70400.0,61.9465,61.9465,61.8404,61.8581,70400.0
2014-12-15 11:00:00,69.92,69.92,69.71,69.73,119200.0,61.8581,61.8581,61.6723,61.69,119200.0
2014-12-15 11:05:00,69.71,69.75,69.58,69.71,96600.0,61.6723,61.7077,61.5573,61.6723,96600.0
2014-12-15 11:10:00,69.71,69.74,69.6,69.61,59900.0,61.6723,61.6988,61.575,61.5838,59900.0
2014-12-15 11:15:00,69.6,69.61,69.52,69.55,78500.0,61.575,61.5838,61.5042,61.5307,78500.0
2014-12-15 11:20:00,69.54,69.58,69.43,69.46,136900.0,61.5219,61.5573,61.4246,61.4511,136900.0
2014-12-15 11:25:00,69.47,69.48,69.36,69.4,152500.0,61.4599,61.4688,61.3626,61.398,152500.0
2014-12-15 11:30:00,69.4,69.54,69.38,69.48,79900.0,61.398,61.5219,61.3803,61.4688,79900.0
2014-12-15 11:35:00,69.49,69.49,69.36,69.4,113500.0,61.4776,61.4776,61.3626,61.398,113500.0
2014-12-15 11:40:00,69.4,69.43,69.32,69.39,165200.0,61.398,61.4246,61.3272,61.3892,165200.0
2014-12-15 11:45:00,69.39,69.49,69.37,69.42,151700.0,61.3892,61.4776,61.3715,61.4157,151700.0
2014-12-15 11:50:00,69.42,69.47,69.28,69.28,150800.0,61.4157,61.4599,61.2918,61.2918,150800.0
2014-12-15 11:55:00,69.29,69.33,69.22,69.26,157300.0,61.3007,61.3361,61.2388,61.2742,157300.0
2014-12-15 12:00:00,69.26,69.43,69.26,69.41,101400.0,61.2742,61.4246,61.2742,61.4069,101400.0
2014-12-15 12:05:00,69.41,69.55,69.4,69.47,141000.0,61.4069,61.5307,61.398,61.4599,141000.0
2014-12-15 12:10:00,69.47,69.53,69.43,69.52,68600.0,61.4599,61.513,61.4246,61.5042,68600.0
2014-12-15 12:15:00,69.51,69.51,69.4,69.45,75600.0,61.4953,61.4953,61.398,61.4422,75600.0
2014-12-15 12:20:00,69.46,69.57,69.44,69.55,78700.0,61.4511,61.5484,61.4334,61.5307,78700.0
2014-12-15 12:25:00,69.55,69.71,69.55,69.66,121200.0,61.5307,61.6723,61.5307,61.628,121200.0
2014-12-15 12:30:00,69.67,69.71,69.53,69.59,91700.0,61.6369,61.6723,61.513,61.5661,91700.0
2014-12-15 12:35:00,69.58,69.78,69.57,69.76,97300.0,61.5573,61.7342,61.5484,61.7165,97300.0
2014-12-15 12:40:00,69.76,69.78,69.63,69.67,65600.0,61.7165,61.7342,61.6015,61.6369,65600.0
2014-12-15 12:45:00,69.67,69.73,69.66,69.72,57400.0,61.6369,61.69,61.628,61.6811,57400.0
2014-12-15 12:50:00,69.73,69.84,69.7,69.81,136100.0,61.69,61.7873,61.6634,61.7607,136100.0
2014-12-15 12:55:00,69.81,69.95,69.8,69.89,79400.0,61.7607,61.8846,61.7519,61.8315,79400.0
2014-12-15 13:00:00,69.88,69.94,69.85,69.89,61500.0,61.8227,61.8757,61.7961,61.8315,61500.0
2014-12-15 13:05:00,69.89,69.9,69.76,69.77,60800.0,61.8315,61.8404,61.7165,61.7253,60800.0
2014-12-15 13:10:00,69.76,69.81,69.58,69.62,163500.0,61.7165,61.7607,61.5573,61.5926,163500.0
2014-12-15 13:15:00,69.62,69.67,69.59,69.67,56200.0,61.5926,61.6369,61.5661,61.6369,56200.0
2014-12-15 13:20:00,69.66,69.81,69.65,69.77,35600.0,61.628,61.7607,61.6192,61.7253,35600.0
2014-12-15 13:25:00,69.78,69.78,69.62,69.62,48600.0,61.7342,61.7342,61.5926,61.5926,48600.0
2014-12-15 13:30:00,69.62,69.71,69.6,69.69,41400.0,61.5926,61.6723,61.575,61.6546,41400.0
2014-12-15 13:35:00,69.68,69.8,69.68,69.74,86100.0,61.6457,61.7519,61.6457,61.6988,86100.0
2014-12-15 13:40:00,69.74,69.81,69.7,69.77,44500.0,61.6988,61.7607,61.6634,61.7253,44500.0
2014-12-15 13:45:00,69.76,69.76,69.66,69.66,51700.0,61.7165,61.7165,61.628,61.628,51700.0
2014-12-15 13:50:00,69.67,69.79,69.62,69.74,52900.0,61.6369,61.743,61.5926,61.6988,52900.0
2014-12-15 13:55:00,69.74,69.77,69.69,69.7,35800.0,61.6988,61.7253,61.6546,61.6634,35800.0
2014-12-15 14:00:00,69.69,69.76,69.66,69.68,73300.0,61.6546,61.7165,61.628,61.6457,73300.0
2014-12-15 14:05:00,69.69,69.7,69.64,69.68,58600.0,61.6546,61.6634,61.6103,61.6457,58600.0
2014-12-15 14:10:00,69.68,69.7,69.6,69.64,49100.0,61.6457,61.6634,61.575,61.6103,49100.0
2014-12-15 14:15:00,69.64,69.66,69.6,69.65,70600.0,61.6103,61.628,61.575,61.6192,70600.0
2014-12-15 14:20:00,69.64,69.78,69.63,69.75,111600.0,61.6103,61.7342,61.6015,61.7077,111600.0
2014-12-15 14:25:00,69.76,69.91,69.76,69.82,113500.0,61.7165,61.8492,61.7165,61.7696,113500.0
2014-12-15 14:30:00,69.81,69.82,69.71,69.76,75000.0,61.7607,61.7696,61.6723,61.7165,75000.0
2014-12-15 14:35:00,69.75,69.89,69.74,69.8,215900.0,61.7077,61.8315,61.6988,61.7519,215900.0
2014-12-15 14:40:00,69.8,69.84,69.59,69.6,87700.0,61.7519,61.7873,61.5661,61.575,87700.0
2014-12-15 14:45:00,69.6,69.69,69.57,69.62,98100.0,61.575,61.6546,61.5484,61.5926,98100.0
2014-12-15 14:50:00,69.61,69.67,69.59,69.65,54600.0,61.5838,61.6369,61.5661,61.6192,54600.0
2014-12-15 14:55:00,69.66,69.72,69.62,69.66,71700.0,61.628,61.6811,61.5926,61.628,71700.0
2014-12-15 15:00:00,69.65,69.76,69.65,69.67,108300.0,61.6192,61.7165,61.6192,61.6369,108300.0
2014-12-15 15:05:00,69.68,69.79,69.66,69.76,87700.0,61.6457,61.743,61.628,61.7165,87700.0
2014-12-15 15:10:00,69.77,69.87,69.76,69.78,122700.0,61.7253,61.8138,61.7165,61.7342,122700.0
2014-12-15 15:15:00,69.78,69.78,69.69,69.72,54400.0,61.7342,61.7342,61.6546,61.6811,54400.0
2014-12-15 15:20:00,69.72,69.76,69.66,69.72,76900.0,61.6811,61.7165,61.628,61.6811,76900.0
2014-12-15 15:25:00,69.71,69.79,69.62,69.62,67400.0,61.6723,61.743,61.5926,61.5926,67400.0
2014-12-15 15:30:00,69.61,69.64,69.55,69.58,86100.0,61.5838,61.6103,61.5307,61.5573,86100.0
2014-12-15 15:35:00,69.58,69.83,69.58,69.77,170400.0,61.5573,61.7784,61.5573,61.7253,170400.0
2014-12-15 15:40:00,69.77,69.77,69.68,69.7,123700.0,61.7253,61.7253,61.6457,61.6634,123700.0
2014-12-15 15:45:00,69.69,69.72,69.6,69.7,179400.0,61.6546,61.6811,61.575,61.6634,179400.0
2014-12-15 15:50:00,69.69,69.76,69.67,69.7,95400.0,61.6546,61.7165,61.6369,61.6634,95400.0
2014-12-15 15:55:00,69.71,69.75,69.55,69.55,289000.0,61.6723,61.7077,61.5307,61.5307,289000.0
2014-12-16 09:30:00,69.35,69.39,69.08,69.28,212300.0,61.3538,61.3892,61.1149,61.2918,212300.0
2014-12-16 09:35:00,69.27,69.36,69.12,69.15,250700.0,61.283,61.3626,61.1503,61.1768,250700.0
2014-12-16 09:40:00,69.16,69.26,69.15,69.24,127300.0,61.1857,61.2742,61.1768,61.2565,127300.0
2014-12-16 09:45:00,69.22,69.28,69.16,69.28,226700.0,61.2388,61.2918,61.1857,61.2918,226700.0
2014-12-16 09:50:00,69.28,69.34,69.19,69.27,83000.0,61.2918,61.3449,61.2122,61.283,83000.0
2014-12-16 09:55:00,69.27,69.27,69.08,69.08,94900.0,61.283,61.283,61.1149,61.1149,94900.0
2014-12-16 10:00:00,69.08,69.17,69.06,69.12,149800.0,61.1149,61.1945,61.0972,61.1503,149800.0
2014-12-16 10:05:00,69.12,69.19,68.93,68.94,144800.0,61.1503,61.2122,60.9822,60.9911,144800.0
2014-12-16 10:10:00,68.95,68.97,68.88,68.88,157900.0,60.9999,61.0176,60.938,60.938,157900.0
2014-12-16 10:15:00,68.88,69.22,68.85,69.2,148400.0,60.938,61.2388,60.9114,61.2211,148400.0
2014-12-16 10:20:00,69.19,69.28,69.13,69.27,88400.0,61.2122,61.2918,61.1591,61.283,88400.0
2014-12-16 10:25:00,69.28,69.28,69.18,69.22,98800.0,61.2918,61.2918,61.2034,61.2388,98800.0
2014-12-16 10:30:00,69.21,69.24,69.06,69.06,72900.0,61.2299,61.2565,61.0972,61.0972,72900.0
2014-12-16 10:35:00,69.06,69.13,69.03,69.12,168400.0,61.0972,61.1591,61.0707,61.1503,168400.0
2014-12-16 10:40:00,69.12,69.12,68.97,69.02,117200.0,61.1503,61.1503,61.0176,61.0618,117200.0
2014-12-16 10:45:00,69.01,69.18,69.0,69.09,80400.0,61.053,61.2034,61.0441,61.1238,80400.0
2014-12-16 10:50:00,69.09,69.29,69.07,69.29,90200.0,61.1238,61.3007,61.1061,61.3007,90200.0
2014-12-16 10:55:00,69.3,69.38,69.29,69.35,160400.0,61.3095,61.3803,61.3007,61.3538,160400.0
2014-12-16 11:00:00,69.34,69.38,69.27,69.31,124600.0,61.3449,61.3803,61.283,61.3184,124600.0
2014-12-16 11:05:00,69.3,69.32,69.24,69.24,116400.0,61.3095,61.3272,61.2565,61.2565,116400.0
2014-12-16 11:10:00,69.23,69.33,69.22,69.32,73600.0,61.2476,61.3361,61.2388,61.3272,73600.0
2014-12-16 11:15:00,69.33,69.46,69.33,69.46,106800.0,61.3361,61.4511,61.3361,61.4511,106800.0
2014-12-16 11:20:00,69.47,69.55,69.44,69.55,75500.0,61.4599,61.5307,61.4334,61.5307,75500.0
2014-12-16 11:25:00,69.55,69.78,69.52,69.74,316900.0,61.5307,61.7342,61.5042,61.6988,316900.0
2014-12-16 11:30:00,69.73,69.86,69.71,69.78,186500.0,61.69,61.805,61.6723,61.7342,186500.0
2014-12-16 11:35:00,69.8,69.81,69.74,69.74,75300.0,61.7519,61.7607,61.6988,61.6988,75300.0
2014-12-16 11:40:00,69.75,69.8,69.7,69.78,42300.0,61.7077,61.7519,61.6634,61.7342,42300.0
2014-12-16 11:45:00,69.79,69.79,69.71,69.76,48600.0,61.743,61.743,61.6723,61.7165,48600.0
2014-12-16 11:50:00,69.76,69.79,69.72,69.74,41200.0,61.7165,61.743,61.6811,61.6988,41200.0
2014-12-16 11:55:00,69.73,69.73,69.62,69.67,60300.0,61.69,61.69,61.5926,61.6369,60300.0
2014-12-16 12:00:00,69.67,69.73,69.62,69.67,88600.0,61.6369,61.69,61.5926,61.6369,88600.0
2014-12-16 12:05:00,69.67,69.69,69.61,69.62,48000.0,61.6369,61.6546,61.5838,61.5926,48000.0
2014-12-16 12:10:00,69.63,69.66,69.57,69.58,134600.0,61.6015,61.628,61.5484,61.5573,134600.0
2014-12-16 12:15:00,69.58,69.7,69.58,69.63,50400.0,61.5573,61.6634,61.5573,61.6015,50400.0
2014-12-16 12:20:00,69.64,69.64,69.56,69.59,41300.0,61.6103,61.6103,61.5396,61.5661,41300.0
2014-12-16 12:25:00,69.59,69.62,69.57,69.61,32100.0,61.5661,61.5926,61.5484,61.5838,32100.0
2014-12-16 12:30:00,69.6,69.65,69.58,69.63,49900.0,61.575,61.6192,61.5573,61.6015,49900.0
2014-12-16 12:35:00,69.63,69.68,69.61,69.65,46900.0,61.6015,61.6457,61.5838,61.6192,46900.0
2014-12-16 12:40:00,69.65,69.67,69.52,69.53,66800.0,61.6192,61.6369,61.5042,61.513,66800.0
2014-12-16 12:45:00,69.54,69.54,69.44,69.48,135000.0,61.5219,61.5219,61.4334,61.4688,135000.0
2014-12-16 12:50:00,69.48,69.52,69.4,69.42,59100.0,61.4688,61.5042,61.398,61.4157,59100.0
2014-12-16 12:55:00,69.43,69.45,69.36,69.36,63800.0,61.4246,61.4422,61.3626,61.3626,63800.0
2014-12-16 13:00:00,69.36,69.45,69.35,69.42,62600.0,61.3626,61.4422,61.3538,61.4157,62600.0
2014-12-16 13:05:00,69.42,69.43,69.26,69.29,87700.0,61.4157,61.4246,61.2742,61.3007,87700.0
2014-12-16 13:10:00,69.3,69.3,69.11,69.17,189700.0,61.3095,61.3095,61.1414,61.1945,189700.0
2014-12-16 13:15:00,69.16,69.23,69.01,69.07,134700.0,61.1857,61.2476,61.053,61.1061,134700.0
2014-12-16 13:20:00,69.07,69.11,69.02,69.02,62800.0,61.1061,61.1414,61.0618,61.0618,62800.0
2014-12-16 13:25:00,69.01,69.09,68.99,69.06,88900.0,61.053,61.1238,61.0353,61.0972,88900.0
2014-12-16 13:30:00,69.05,69.09,68.94,69.06,75400.0,61.0884,61.1238,60.9911,61.0972,75400.0
2014-12-16 13:35:00,69.08,69.18,69.08,69.13,76200.0,61.1149,61.2034,61.1149,61.1591,76200.0
2014-12-16 13:40:00,69.14,69.24,69.13,69.21,89400.0,61.168,61.2565,61.1591,61.2299,89400.0
2014-12-16 13:45:00,69.21,69.21,69.09,69.16,79600.0,61.2299,61.2299,61.1238,61.1857,79600.0
2014-12-16 13:50:00,69.19,69.3,69.19,69.24,124700.0,61.2122,61.3095,61.2122,61.2565,124700.0
2014-12-16 13:55:00,69.24,69.27,69.16,69.17,46800.0,61.2565,61.283,61.1857,61.1945,46800.0
2014-12-16 14:00:00,69.17,69.21,69.1,69.12,39700.0,61.1945,61.2299,61.1326,61.1503,39700.0
2014-12-16 14:05:00,69.12,69.27,69.12,69.25,83000.0,61.1503,61.283,61.1503,61.2653,83000.0
2014-12-16 14:10:00,69.26,69.28,69.16,69.19,109200.0,61.2742,61.2918,61.1857,61.2122,109200.0
2014-12-16 14:15:00,69.18,69.18,69.07,69.14,54200.0,61.2034,61.2034,61.1061,61.168,54200.0
2014-12-16 14:20:00,69.14,69.19,69.12,69.14,54000.0,61.168,61.2122,61.1503,61.168,54000.0
2014-12-16 14:25:00,69.13,69.21,69.12,69.16,68200.0,61.1591,61.2299,61.1503,61.1857,68200.0
2014-12-16 14:30:00,69.15,69.22,69.11,69.12,41900.0,61.1768,61.2388,61.1414,61.1503,41900.0
2014-12-16 14:35:00,69.12,69.17,69.08,69.14,72400.0,61.1503,61.1945,61.1149,61.168,72400.0
2014-12-16 14:40:00,69.14,69.2,69.11,69.14,52600.0,61.168,61.2211,61.1414,61.168,52600.0
2014-12-16 14:45:00,69.13,69.13,69.05,69.07,38100.0,61.1591,61.1591,61.0884,61.1061,38100.0
2014-12-16 14:50:00,69.07,69.07,68.9,68.98,184700.0,61.1061,61.1061,60.9557,61.0264,184700.0
2014-12-16 14:55:00,68.97,69.04,68.96,69.03,72800.0,61.0176,61.0795,61.0087,61.0707,72800.0
2014-12-16 15:00:00,69.02,69.12,68.95,69.08,65500.0,61.0618,61.1503,60.9999,61.1149,65500.0
2014-12-16 15:05:00,69.08,69.12,68.95,69.05,108700.0,61.1149,61.1503,60.9999,61.0884,108700.0
2014-12-16 15:10:00,69.04,69.07,68.95,68.96,61000.0,61.0795,61.1061,60.9999,61.0087,61000.0
2014-12-16 15:15:00,68.96,69.06,68.96,69.03,85700.0,61.0087,61.0972,61.0087,61.0707,85700.0
2014-12-16 15:20:00,69.02,69.06,68.93,68.96,112100.0,61.0618,61.0972,60.9822,61.0087,112100.0
2014-12-16 15:25:00,68.96,68.96,68.83,68.85,155800.0,61.0087,61.0087,60.8937,60.9114,155800.0
2014-12-16 15:30:00,68.84,69.0,68.8,68.94,160400.0,60.9026,61.0441,60.8672,60.9911,160400.0
2014-12-16 15:35:00,68.94,68.96,68.75,68.78,194400.0,60.9911,61.0087,60.823,60.8495,194400.0
2014-12-16 15:40:00,68.79,68.8,68.63,68.66,249100.0,60.8583,60.8672,60.7168,60.7433,249100.0
2014-12-16 15:45:00,68.65,68.79,68.63,68.75,200700.0,60.7345,60.8583,60.7168,60.823,200700.0
2014-12-16 15:50:00,68.75,68.76,68.55,68.66,279600.0,60.823,60.8318,60.646,60.7433,279600.0
2014-12-16 15:55:00,68.66,68.66,68.45,68.48,503200.0,60.7433,60.7433,60.5575,60.5841,503200.0
2014-12-17 09:30:00,68.82,68.88,68.69,68.79,448400.0,60.8849,60.938,60.7699,60.8583,448400.0
2014-12-17 09:35:00,68.79,68.95,68.77,68.83,362200.0,60.8583,60.9999,60.8407,60.8937,362200.0
2014-12-17 09:40:00,68.83,69.05,68.81,68.98,203700.0,60.8937,61.0884,60.876,61.0264,203700.0
2014-12-17 09:45:00,68.99,69.01,68.84,68.85,121300.0,61.0353,61.053,60.9026,60.9114,121300.0
2014-12-17 09:50:00,68.86,68.92,68.82,68.91,156000.0,60.9203,60.9734,60.8849,60.9645,156000.0
2014-12-17 09:55:00,68.91,68.99,68.87,68.99,108700.0,60.9645,61.0353,60.9291,61.0353,108700.0
2014-12-17 10:00:00,69.0,69.0,68.85,68.95,136300.0,61.0441,61.0441,60.9114,60.9999,136300.0
2014-12-17 10:05:00,68.94,68.94,68.82,68.86,86400.0,60.9911,60.9911,60.8849,60.9203,86400.0
2014-12-17 10:10:00,68.87,68.95,68.84,68.95,150600.0,60.9291,60.9999,60.9026,60.9999,150600.0
2014-12-17 10:15:00,68.94,68.94,68.77,68.87,81200.0,60.9911,60.9911,60.8407,60.9291,81200.0
2014-12-17 10:20:00,68.86,68.87,68.79,68.81,59300.0,60.9203,60.9291,60.8583,60.876,59300.0
2014-12-17 10:25:00,68.82,68.82,68.68,68.69,67800.0,60.8849,60.8849,60.761,60.7699,67800.0
2014-12-17 10:30:00,68.68,68.73,68.64,68.72,124700.0,60.761,60.8053,60.7256,60.7964,124700.0
2014-12-17 10:35:00,68.72,68.79,68.66,68.78,83600.0,60.7964,60.8583,60.7433,60.8495,83600.0
2014-12-17 10:40:00,68.78,68.81,68.71,68.78,88300.0,60.8495,60.876,60.7876,60.8495,88300.0
2014-12-17 10:45:00,68.79,68.87,68.77,68.85,71700.0,60.8583,60.9291,60.8407,60.9114,71700.0
2014-12-17 10:50:00,68.86,68.91,68.82,68.85,67400.0,60.9203,60.9645,60.8849,60.9114,67400.0
2014-12-17 10:55:00,68.84,68.89,68.8,68.83,98700.0,60.9026,60.9468,60.8672,60.8937,98700.0
2014-12-17 11:00:00,68.84,68.92,68.82,68.92,44600.0,60.9026,60.9734,60.8849,60.9734,44600.0
2014-12-17 11:05:00,68.92,68.96,68.89,68.9,64700.0,60.9734,61.0087,60.9468,60.9557,64700.0
2014-12-17 11:10:00,68.9,68.92,68.88,68.9,68900.0,60.9557,60.9734,60.938,60.9557,68900.0
2014-12-17 11:15:00,68.9,69.0,68.85,68.98,62300.0,60.9557,61.0441,60.9114,61.0264,62300.0
2014-12-17 11:20:00,68.98,69.04,68.94,69.03,36400.0,61.0264,61.0795,60.9911,61.0707,36400.0
2014-12-17 11:25:00,69.04,69.06,68.99,69.0,38300.0,61.0795,61.0972,61.0353,61.0441,38300.0
2014-12-17 11:30:00,69.0,69.05,68.91,68.93,99000.0,61.0441,61.0884,60.9645,60.9822,99000.0
2014-12-17 11:35:00,68.93,69.15,68.93,69.15,95700.0,60.9822,61.1768,60.9822,61.1768,95700.0
2014-12-17 11:40:00,69.15,69.2,69.13,69.15,58600.0,61.1768,61.2211,61.1591,61.1768,58600.0
2014-12-17 11:45:00,69.16,69.23,69.15,69.19,55100.0,61.1857,61.2476,61.1768,61.2122,55100.0
2014-12-17 11:50:00,69.19,69.2,69.14,69.18,47900.0,61.2122,61.2211,61.168,61.2034,47900.0
2014-12-17 11:55:00,69.18,69.28,69.15,69.22,95500.0,61.2034,61.2918,61.1768,61.2388,95500.0
2014-12-17 12:00:00,69.23,69.24,69.18,69.2,107300.0,61.2476,61.2565,61.2034,61.2211,107300.0
2014-12-17 12:05:00,69.19,69.19,69.11,69.18,60000.0,61.2122,61.2122,61.1414,61.2034,60000.0
2014-12-17 12:10:00,69.18,69.19,69.1,69.11,54900.0,61.2034,61.2122,61.1326,61.1414,54900.0
2014-12-17 12:15:00,69.11,69.14,69.07,69.09,65800.0,61.1414,61.168,61.1061,61.1238,65800.0
2014-12-17 12:20:00,69.08,69.11,68.99,69.0,60800.0,61.1149,61.1414,61.0353,61.0441,60800.0
2014-12-17 12:25:00,68.99,69.0,68.94,68.94,95500.0,61.0353,61.0441,60.9911,60.9911,95500.0
2014-12-17 12:30:00,68.95,69.08,68.95,69.05,28100.0,60.9999,61.1149,60.9999,61.0884,28100.0
2014-12-17 12:35:00,69.04,69.06,68.97,68.99,50400.0,61.0795,61.0972,61.0176,61.0353,50400.0
2014-12-17 12:40:00,68.98,69.03,68.96,69.0,55800.0,61.0264,61.0707,61.0087,61.0441,55800.0
2014-12-17 12:45:00,68.99,69.03,68.97,69.02,75600.0,61.0353,61.0707,61.0176,61.0618,75600.0
2014-12-17 12:50:00,69.01,69.15,69.01,69.09,47500.0,61.053,61.1768,61.053,61.1238,47500.0
2014-12-17 12:55:00,69.1,69.15,69.08,69.12,28000.0,61.1326,61.1768,61.1149,61.1503,28000.0
2014-12-17 13:00:00,69.13,69.17,69.11,69.12,32800.0,61.1591,61.1945,61.1414,61.1503,32800.0
2014-12-17 13:05:00,69.12,69.18,69.09,69.15,78400.0,61.1503,61.2034,61.1238,61.1768,78400.0
2014-12-17 13:10:00,69.15,69.17,69.09,69.15,86800.0,61.1768,61.1945,61.1238,61.1768,86800.0
2014-12-17 13:15:00,69.14,69.18,69.12,69.16,49800.0,61.168,61.2034,61.1503,61.1857,49800.0
2014-12-17 13:20:00,69.17,69.19,69.11,69.11,54000.0,61.1945,61.2122,61.1414,61.1414,54000.0
2014-12-17 13:25:00,69.11,69.16,69.1,69.15,58300.0,61.1414,61.1857,61.1326,61.1768,58300.0
2014-12-17 13:30:00,69.15,69.19,69.12,69.17,51400.0,61.1768,61.2122,61.1503,61.1945,51400.0
2014-12-17 13:35:00,69.16,69.19,69.12,69.19,51800.0,61.1857,61.2122,61.1503,61.2122,51800.0
2014-12-17 13:40:00,69.19,69.22,69.18,69.2,40700.0,61.2122,61.2388,61.2034,61.2211,40700.0
2014-12-17 13:45:00,69.19,69.2,69.08,69.12,128700.0,61.2122,61.2211,61.1149,61.1503,128700.0
2014-12-17 13:50:00,69.12,69.18,69.1,69.14,41800.0,61.1503,61.2034,61.1326,61.168,41800.0
2014-12-17 13:55:00,69.14,69.28,69.12,69.28,103800.0,61.168,61.2918,61.1503,61.2918,103800.0
2014-12-17 14:00:00,69.28,69.71,69.22,69.64,248300.0,61.2918,61.6723,61.2388,61.6103,248300.0
2014-12-17 14:05:00,69.66,69.7,69.51,69.57,138500.0,61.628,61.6634,61.4953,61.5484,138500.0
2014-12-17 14:10:00,69.56,69.71,69.5,69.64,252600.0,61.5396,61.6723,61.4865,61.6103,252600.0
2014-12-17 14:15:00,69.65,69.69,69.57,69.63,175000.0,61.6192,61.6546,61.5484,61.6015,175000.0
2014-12-17 14:20:00,69.63,69.63,69.48,69.6,101300.0,61.6015,61.6015,61.4688,61.575,101300.0
2014-12-17 14:25:00,69.63,69.64,69.53,69.54,106700.0,61.6015,61.6103,61.513,61.5219,106700.0
2014-12-17 14:30:00,69.55,69.6,69.38,69.54,175300.0,61.5307,61.575,61.3803,61.5219,175300.0
2014-12-17 14:35:00,69.54,69.69,69.54,69.67,123400.0,61.5219,61.6546,61.5219,61.6369,123400.0
2014-12-17 14:40:00,69.67,69.67,69.35,69.49,418000.0,61.6369,61.6369,61.3538,61.4776,418000.0
2014-12-17 14:45:00,69.49,69.5,69.3,69.34,272800.0,61.4776,61.4865,61.3095,61.3449,272800.0
2014-12-17 14:50:00,69.33,69.48,69.29,69.48,103900.0,61.3361,61.4688,61.3007,61.4688,103900.0
2014-12-17 14:55:00,69.48,69.5,69.29,69.33,144900.0,61.4688,61.4865,61.3007,61.3361,144900.0
2014-12-17 15:00:00,69.34,69.34,69.1,69.19,373200.0,61.3449,61.3449,61.1326,61.2122,373200.0
2014-12-17 15:05:00,69.18,69.27,69.16,69.2,199600.0,61.2034,61.283,61.1857,61.2211,199600.0
2014-12-17 15:10:00,69.2,69.39,69.19,69.39,114700.0,61.2211,61.3892,61.2122,61.3892,114700.0
2014-12-17 15:15:00,69.4,69.5,69.33,69.49,248700.0,61.398,61.4865,61.3361,61.4776,248700.0
2014-12-17 15:20:00,69.5,69.52,69.41,69.49,142500.0,61.4865,61.5042,61.4069,61.4776,142500.0
2014-12-17 15:25:00,69.5,69.75,69.46,69.73,174900.0,61.4865,61.7077,61.4511,61.69,174900.0
2014-12-17 15:30:00,69.72,69.77,69.64,69.69,182700.0,61.6811,61.7253,61.6103,61.6546,182700.0
2014-12-17 15:35:00,69.68,69.73,69.62,69.71,88500.0,61.6457,61.69,61.5926,61.6723,88500.0
2014-12-17 15:40:00,69.71,69.87,69.71,69.84,199200.0,61.6723,61.8138,61.6723,61.7873,199200.0
2014-12-17 15:45:00,69.84,69.94,69.79,69.89,133500.0,61.7873,61.8757,61.743,61.8315,133500.0
2014-12-17 15:50:00,69.89,69.89,69.69,69.71,250000.0,61.8315,61.8315,61.6546,61.6723,250000.0
2014-12-17 15:55:00,69.71,69.81,69.7,69.79,214600.0,61.6723,61.7607,61.6634,61.743,214600.0
2014-12-18 09:30:00,70.81,70.81,70.33,70.34,312400.0,62.6454,62.6454,62.2208,62.2296,312400.0
2014-12-18 09:35:00,70.34,70.38,70.3,70.37,413300.0,62.2296,62.265,62.1942,62.2562,413300.0
2014-12-18 09:40:00,70.36,70.4,70.29,70.33,208200.0,62.2473,62.2827,62.1854,62.2208,208200.0
2014-12-18 09:45:00,70.33,70.33,70.23,70.31,100700.0,62.2208,62.2208,62.1323,62.2031,100700.0
2014-12-18 09:50:00,70.3,70.35,70.28,70.32,186100.0,62.1942,62.2385,62.1765,62.2119,186100.0
2014-12-18 09:55:00,70.32,70.45,70.28,70.43,170100.0,62.2119,62.3269,62.1765,62.3092,170100.0
2014-12-18 10:00:00,70.45,70.45,70.36,70.42,182500.0,62.3269,62.3269,62.2473,62.3004,182500.0
2014-12-18 10:05:00,70.41,70.5,70.37,70.46,109000.0,62.2916,62.3712,62.2562,62.3358,109000.0
2014-12-18 10:10:00,70.47,70.54,70.43,70.5,158200.0,62.3446,62.4066,62.3092,62.3712,158200.0
2014-12-18 10:15:00,70.49,70.53,70.41,70.42,54100.0,62.3623,62.3977,62.2916,62.3004,54100.0
2014-12-18 10:20:00,70.42,70.47,70.42,70.43,116600.0,62.3004,62.3446,62.3004,62.3092,116600.0
2014-12-18 10:25:00,70.43,70.44,70.37,70.38,61600.0,62.3092,62.3181,62.2562,62.265,61600.0
2014-12-18 10:30:00,70.38,70.43,70.34,70.36,146100.0,62.265,62.3092,62.2296,62.2473,146100.0
2014-12-18 10:35:00,70.35,70.37,70.29,70.3,97800.0,62.2385,62.2562,62.1854,62.1942,97800.0
2014-12-18 10:40:00,70.3,70.33,70.27,70.31,70100.0,62.1942,62.2208,62.1677,62.2031,70100.0
2014-12-18 10:45:00,70.31,70.37,70.25,70.33,82900.0,62.2031,62.2562,62.15,62.2208,82900.0
2014-12-18 10:50:00,70.33,70.36,70.28,70.3,126500.0,62.2208,62.2473,62.1765,62.1942,126500.0
2014-12-18 10:55:00,70.3,70.33,70.28,70.28,99200.0,62.1942,62.2208,62.1765,62.1765,99200.0
2014-12-18 11:00:00,70.28,70.28,70.16,70.23,102700.0,62.1765,62.1765,62.0704,62.1323,102700.0
2014-12-18 11:05:00,70.23,70.24,70.11,70.12,115900.0,62.1323,62.1412,62.0261,62.035,115900.0
2014-12-18 11:10:00,70.12,70.16,70.07,70.14,197000.0,62.035,62.0704,61.9908,62.0527,197000.0
2014-12-18 11:15:00,70.14,70.26,70.13,70.26,157200.0,62.0527,62.1589,62.0438,62.1589,157200.0
2014-12-18 11:20:00,70.25,70.29,70.23,70.27,107600.0,62.15,62.1854,62.1323,62.1677,107600.0
2014-12-18 11:25:00,70.27,70.33,70.22,70.23,132700.0,62.1677,62.2208,62.1235,62.1323,132700.0
2014-12-18 11:30:00,70.24,70.28,70.2,70.25,100000.0,62.1412,62.1765,62.1058,62.15,100000.0
2014-12-18 11:35:00,70.26,70.28,70.2,70.27,114800.0,62.1589,62.1765,62.1058,62.1677,114800.0
2014-12-18 11:40:00,70.27,70.29,70.23,70.27,97000.0,62.1677,62.1854,62.1323,62.1677,97000.0
2014-12-18 11:45:00,70.26,70.3,70.23,70.27,43400.0,62.1589,62.1942,62.1323,62.1677,43400.0
2014-12-18 11:50:00,70.27,70.37,70.25,70.37,56500.0,62.1677,62.2562,62.15,62.2562,56500.0
2014-12-18 11:55:00,70.37,70.43,70.34,70.43,75200.0,62.2562,62.3092,62.2296,62.3092,75200.0
2014-12-18 12:00:00,70.42,70.47,70.4,70.41,46100.0,62.3004,62.3446,62.2827,62.2916,46100.0
2014-12-18 12:05:00,70.42,70.46,70.41,70.44,54100.0,62.3004,62.3358,62.2916,62.3181,54100.0
2014-12-18 12:10:00,70.44,70.46,70.41,70.44,48100.0,62.3181,62.3358,62.2916,62.3181,48100.0
2014-12-18 12:15:00,70.43,70.48,70.43,70.46,38700.0,62.3092,62.3535,62.3092,62.3358,38700.0
2014-12-18 12:20:00,70.45,70.45,70.37,70.42,30900.0,62.3269,62.3269,62.2562,62.3004,30900.0
2014-12-18 12:25:00,70.42,70.47,70.42,70.45,30600.0,62.3004,62.3446,62.3004,62.3269,30600.0
2014-12-18 12:30:00,70.45,70.54,70.45,70.52,84000.0,62.3269,62.4066,62.3269,62.3889,84000.0
2014-12-18 12:35:00,70.53,70.54,70.51,70.52,43000.0,62.3977,62.4066,62.38,62.3889,43000.0
2014-12-18 12:40:00,70.52,70.59,70.52,70.58,59900.0,62.3889,62.4508,62.3889,62.442,59900.0
2014-12-18 12:45:00,70.58,70.64,70.55,70.63,80300.0,62.442,62.495,62.4154,62.4862,80300.0
2014-12-18 12:50:00,70.63,70.67,70.6,70.66,40400.0,62.4862,62.5216,62.4596,62.5127,40400.0
2014-12-18 12:55:00,70.66,70.71,70.65,70.71,27300.0,62.5127,62.557,62.5039,62.557,27300.0
2014-12-18 13:00:00,70.72,70.72,70.65,70.66,67500.0,62.5658,62.5658,62.5039,62.5127,67500.0
2014-12-18 13:05:00,70.67,70.68,70.63,70.64,32500.0,62.5216,62.5304,62.4862,62.495,32500.0
2014-12-18 13:10:00,70.63,70.64,70.56,70.56,69900.0,62.4862,62.495,62.4243,62.4243,69900.0
2014-12-18 13:15:00,70.57,70.64,70.57,70.63,27800.0,62.4331,62.495,62.4331,62.4862,27800.0
2014-12-18 13:20:00,70.64,70.69,70.63,70.68,95100.0,62.495,62.5393,62.4862,62.5304,95100.0
2014-12-18 13:25:00,70.69,70.7,70.66,70.69,73300.0,62.5393,62.5481,62.5127,62.5393,73300.0
2014-12-18 13:30:00,70.69,70.73,70.68,70.72,63300.0,62.5393,62.5747,62.5304,62.5658,63300.0
2014-12-18 13:35:00,70.72,70.73,70.69,70.7,75100.0,62.5658,62.5747,62.5393,62.5481,75100.0
2014-12-18 13:40:00,70.69,70.69,70.65,70.66,50900.0,62.5393,62.5393,62.5039,62.5127,50900.0
2014-12-18 13:45:00,70.66,70.68,70.64,70.64,72300.0,62.5127,62.5304,62.495,62.495,72300.0
2014-12-18 13:50:00,70.64,70.68,70.64,70.68,46200.0,62.495,62.5304,62.495,62.5304,46200.0
2014-12-18 13:55:00,70.68,70.71,70.67,70.69,37000.0,62.5304,62.557,62.5216,62.5393,37000.0
2014-12-18 14:00:00,70.69,70.71,70.6,70.63,92900.0,62.5393,62.557,62.4596,62.4862,92900.0
2014-12-18 14:05:00,70.64,70.64,70.53,70.55,101700.0,62.495,62.495,62.3977,62.4154,101700.0
2014-12-18 14:10:00,70.55,70.59,70.54,70.58,57800.0,62.4154,62.4508,62.4066,62.442,57800.0
2014-12-18 14:15:00,70.58,70.64,70.55,70.62,197900.0,62.442,62.495,62.4154,62.4773,197900.0
2014-12-18 14:20:00,70.62,70.65,70.59,70.59,149400.0,62.4773,62.5039,62.4508,62.4508,149400.0
2014-12-18 14:25:00,70.59,70.63,70.55,70.56,58900.0,62.4508,62.4862,62.4154,62.4243,58900.0
2014-12-18 14:30:00,70.56,70.56,70.52,70.56,60000.0,62.4243,62.4243,62.3889,62.4243,60000.0
2014-12-18 14:35:00,70.55,70.6,70.52,70.58,43400.0,62.4154,62.4596,62.3889,62.442,43400.0
2014-12-18 14:40:00,70.58,70.61,70.54,70.56,251800.0,62.442,62.4685,62.4066,62.4243,251800.0
2014-12-18 14:45:00,70.56,70.59,70.45,70.47,87400.0,62.4243,62.4508,62.3269,62.3446,87400.0
2014-12-18 14:50:00,70.46,70.52,70.45,70.51,73200.0,62.3358,62.3889,62.3269,62.38,73200.0
2014-12-18 14:55:00,70.51,70.55,70.48,70.52,84400.0,62.38,62.4154,62.3535,62.3889,84400.0
2014-12-18 15:00:00,70.52,70.6,70.5,70.58,416500.0,62.3889,62.4596,62.3712,62.442,416500.0
2014-12-18 15:05:00,70.6,70.65,70.57,70.59,186600.0,62.4596,62.5039,62.4331,62.4508,186600.0
2014-12-18 15:10:00,70.59,70.64,70.57,70.62,155200.0,62.4508,62.495,62.4331,62.4773,155200.0
2014-12-18 15:15:00,70.62,70.64,70.57,70.6,154300.0,62.4773,62.495,62.4331,62.4596,154300.0
2014-12-18 15:20:00,70.6,70.61,70.54,70.55,99400.0,62.4596,62.4685,62.4066,62.4154,99400.0
2014-12-18 15:25:00,70.55,70.59,70.52,70.56,68200.0,62.4154,62.4508,62.3889,62.4243,68200.0
2014-12-18 15:30:00,70.56,70.64,70.56,70.59,147600.0,62.4243,62.495,62.4243,62.4508,147600.0
2014-12-18 15:35:00,70.59,70.65,70.58,70.65,123600.0,62.4508,62.5039,62.442,62.5039,123600.0
2014-12-18 15:40:00,70.66,70.73,70.65,70.7,169400.0,62.5127,62.5747,62.5039,62.5481,169400.0
2014-12-18 15:45:00,70.7,70.72,70.65,70.72,139800.0,62.5481,62.5658,62.5039,62.5658,139800.0
2014-12-18 15:50:00,70.72,70.82,70.71,70.82,260700.0,62.5658,62.6543,62.557,62.6543,260700.0
2014-12-18 15:55:00,70.83,70.9,70.8,70.9,513200.0,62.6631,62.7251,62.6366,62.7251,513200.0
2014-12-19 09:30:00,70.88,70.9,70.61,70.63,166200.0,62.9667,62.9845,62.7269,62.7447,166200.0
2014-12-19 09:35:00,70.63,70.72,70.61,70.69,171700.0,62.7447,62.8246,62.7269,62.798,171700.0
2014-12-19 09:40:00,70.68,70.69,70.46,70.48,256700.0,62.7891,62.798,62.5936,62.6114,256700.0
2014-12-19 09:45:00,70.47,70.57,70.46,70.56,133600.0,62.6025,62.6913,62.5936,62.6825,133600.0
2014-12-19 09:50:00,70.56,70.58,70.51,70.53,86300.0,62.6825,62.7002,62.638,62.6558,86300.0
2014-12-19 09:55:00,70.52,70.64,70.5,70.64,119500.0,62.6469,62.7535,62.6292,62.7535,119500.0
2014-12-19 10:00:00,70.64,70.7,70.59,70.67,106600.0,62.7535,62.8068,62.7091,62.7802,106600.0
2014-12-19 10:05:00,70.67,70.76,70.67,70.73,91400.0,62.7802,62.8601,62.7802,62.8335,91400.0
2014-12-19 10:10:00,70.73,70.75,70.68,70.71,73800.0,62.8335,62.8513,62.7891,62.8157,73800.0
2014-12-19 10:15:00,70.7,70.72,70.66,70.68,83500.0,62.8068,62.8246,62.7713,62.7891,83500.0
2014-12-19 10:20:00,70.68,70.72,70.66,70.69,247900.0,62.7891,62.8246,62.7713,62.798,247900.0
2014-12-19 10:25:00,70.68,70.71,70.63,70.71,101900.0,62.7891,62.8157,62.7447,62.8157,101900.0
2014-12-19 10:30:00,70.71,70.71,70.58,70.63,56400.0,62.8157,62.8157,62.7002,62.7447,56400.0
2014-12-19 10:35:00,70.63,70.63,70.58,70.62,190700.0,62.7447,62.7447,62.7002,62.7358,190700.0
2014-12-19 10:40:00,70.63,70.69,70.62,70.64,142000.0,62.7447,62.798,62.7358,62.7535,142000.0
2014-12-19 10:45:00,70.64,70.65,70.55,70.56,150000.0,62.7535,62.7624,62.6736,62.6825,150000.0
2014-12-19 10:50:00,70.56,70.65,70.54,70.63,91400.0,62.6825,62.7624,62.6647,62.7447,91400.0
2014-12-19 10:55:00,70.63,70.7,70.62,70.69,51700.0,62.7447,62.8068,62.7358,62.798,51700.0
2014-12-19 11:00:00,70.68,70.69,70.62,70.66,59100.0,62.7891,62.798,62.7358,62.7713,59100.0
2014-12-19 11:05:00,70.66,70.66,70.61,70.61,46700.0,62.7713,62.7713,62.7269,62.7269,46700.0
2014-12-19 11:10:00,70.61,70.66,70.6,70.66,42000.0,62.7269,62.7713,62.718,62.7713,42000.0
2014-12-19 11:15:00,70.66,70.69,70.61,70.61,41000.0,62.7713,62.798,62.7269,62.7269,41000.0
2014-12-19 11:20:00,70.6,70.68,70.6,70.64,48400.0,62.718,62.7891,62.718,62.7535,48400.0
2014-12-19 11:25:00,70.65,70.78,70.64,70.72,291300.0,62.7624,62.8779,62.7535,62.8246,291300.0
2014-12-19 11:30:00,70.72,70.73,70.65,70.72,79100.0,62.8246,62.8335,62.7624,62.8246,79100.0
2014-12-19 11:35:00,70.72,70.72,70.65,70.67,101600.0,62.8246,62.8246,62.7624,62.7802,101600.0
2014-12-19 11:40:00,70.68,70.7,70.66,70.7,132000.0,62.7891,62.8068,62.7713,62.8068,132000.0
2014-12-19 11:45:00,70.7,70.7,70.63,70.64,42900.0,62.8068,62.8068,62.7447,62.7535,42900.0
2014-12-19 11:50:00,70.63,70.65,70.62,70.62,65100.0,62.7447,62.7624,62.7358,62.7358,65100.0
2014-12-19 11:55:00,70.62,70.65,70.6,70.6,62400.0,62.7358,62.7624,62.718,62.718,62400.0
2014-12-19 12:00:00,70.61,70.61,70.56,70.59,24400.0,62.7269,62.7269,62.6825,62.7091,24400.0
2014-12-19 12:05:00,70.59,70.6,70.55,70.57,25300.0,62.7091,62.718,62.6736,62.6913,25300.0
2014-12-19 12:10:00,70.57,70.58,70.54,70.56,61600.0,62.6913,62.7002,62.6647,62.6825,61600.0
2014-12-19 12:15:00,70.55,70.6,70.55,70.56,52900.0,62.6736,62.718,62.6736,62.6825,52900.0
2014-12-19 12:20:00,70.56,70.57,70.5,70.51,41100.0,62.6825,62.6913,62.6292,62.638,41100.0
2014-12-19 12:25:00,70.51,70.57,70.5,70.57,85400.0,62.638,62.6913,62.6292,62.6913,85400.0
2014-12-19 12:30:00,70.56,70.58,70.53,70.57,38500.0,62.6825,62.7002,62.6558,62.6913,38500.0
2014-12-19 12:35:00,70.57,70.61,70.56,70.59,31500.0,62.6913,62.7269,62.6825,62.7091,31500.0
2014-12-19 12:40:00,70.59,70.65,70.58,70.65,20300.0,62.7091,62.7624,62.7002,62.7624,20300.0
2014-12-19 12:45:00,70.65,70.68,70.63,70.66,24400.0,62.7624,62.7891,62.7447,62.7713,24400.0
2014-12-19 12:50:00,70.66,70.71,70.65,70.71,21700.0,62.7713,62.8157,62.7624,62.8157,21700.0
2014-12-19 12:55:00,70.71,70.71,70.67,70.67,30600.0,62.8157,62.8157,62.7802,62.7802,30600.0
2014-12-19 13:00:00,70.66,70.68,70.65,70.67,19400.0,62.7713,62.7891,62.7624,62.7802,19400.0
2014-12-19 13:05:00,70.67,70.69,70.66,70.67,34000.0,62.7802,62.798,62.7713,62.7802,34000.0
2014-12-19 13:10:00,70.66,70.67,70.64,70.65,22900.0,62.7713,62.7802,62.7535,62.7624,22900.0
2014-12-19 13:15:00,70.65,70.69,70.65,70.68,25600.0,62.7624,62.798,62.7624,62.7891,25600.0
2014-12-19 13:20:00,70.69,70.7,70.67,70.67,32100.0,62.798,62.8068,62.7802,62.7802,32100.0
2014-12-19 13:25:00,70.67,70.71,70.67,70.7,44700.0,62.7802,62.8157,62.7802,62.8068,44700.0
2014-12-19 13:30:00,70.7,70.74,70.69,70.69,88500.0,62.8068,62.8424,62.798,62.798,88500.0
2014-12-19 13:35:00,70.69,70.71,70.67,70.69,36900.0,62.798,62.8157,62.7802,62.798,36900.0
2014-12-19 13:40:00,70.69,70.72,70.69,70.72,27700.0,62.798,62.8246,62.798,62.8246,27700.0
2014-12-19 13:45:00,70.72,70.73,70.69,70.73,25900.0,62.8246,62.8335,62.798,62.8335,25900.0
2014-12-19 13:50:00,70.72,70.74,70.71,70.73,13300.0,62.8246,62.8424,62.8157,62.8335,13300.0
2014-12-19 13:55:00,70.72,70.72,70.68,70.7,40400.0,62.8246,62.8246,62.7891,62.8068,40400.0
2014-12-19 14:00:00,70.7,70.73,70.7,70.72,26400.0,62.8068,62.8335,62.8068,62.8246,26400.0
2014-12-19 14:05:00,70.73,70.79,70.72,70.78,39200.0,62.8335,62.8868,62.8246,62.8779,39200.0
2014-12-19 14:10:00,70.78,70.82,70.76,70.79,44500.0,62.8779,62.9134,62.8601,62.8868,44500.0
2014-12-19 14:15:00,70.79,70.79,70.73,70.74,32700.0,62.8868,62.8868,62.8335,62.8424,32700.0
2014-12-19 14:20:00,70.73,70.76,70.72,70.75,56600.0,62.8335,62.8601,62.8246,62.8513,56600.0
2014-12-19 14:25:00,70.75,70.78,70.74,70.78,50800.0,62.8513,62.8779,62.8424,62.8779,50800.0
2014-12-19 14:30:00,70.78,70.79,70.75,70.77,549800.0,62.8779,62.8868,62.8513,62.869,549800.0
2014-12-19 14:35:00,70.76,70.78,70.75,70.76,91200.0,62.8601,62.8779,62.8513,62.8601,91200.0
2014-12-19 14:40:00,70.76,70.81,70.75,70.79,141700.0,62.8601,62.9046,62.8513,62.8868,141700.0
2014-12-19 14:45:00,70.79,70.85,70.78,70.84,74500.0,62.8868,62.9401,62.8779,62.9312,74500.0
2014-12-19 14:50:00,70.84,70.93,70.84,70.92,67000.0,62.9312,63.0112,62.9312,63.0023,67000.0
2014-12-19 14:55:00,70.93,70.95,70.9,70.93,71800.0,63.0112,63.0289,62.9845,63.0112,71800.0
2014-12-19 15:00:00,70.93,70.94,70.86,70.87,67800.0,63.0112,63.02,62.949,62.9579,67800.0
2014-12-19 15:05:00,70.87,70.88,70.81,70.87,118000.0,62.9579,62.9667,62.9046,62.9579,118000.0
2014-12-19 15:10:00,70.86,70.93,70.79,70.91,200100.0,62.949,63.0112,62.8868,62.9934,200100.0
2014-12-19 15:15:00,70.91,70.93,70.88,70.92,78400.0,62.9934,63.0112,62.9667,63.0023,78400.0
2014-12-19 15:20:00,70.92,70.96,70.92,70.94,88600.0,63.0023,63.0378,63.0023,63.02,88600.0
2014-12-19 15:25:00,70.95,71.0,70.92,71.0,95200.0,63.0289,63.0733,63.0023,63.0733,95200.0
2014-12-19 15:30:00,71.0,71.04,70.97,71.03,147400.0,63.0733,63.1089,63.0467,63.1,147400.0
2014-12-19 15:35:00,71.02,71.07,71.01,71.04,226600.0,63.0911,63.1355,63.0822,63.1089,226600.0
2014-12-19 15:40:00,71.04,71.06,70.96,70.99,169900.0,63.1089,63.1266,63.0378,63.0645,169900.0
2014-12-19 15:45:00,70.99,71.01,70.93,70.93,197600.0,63.0645,63.0822,63.0112,63.0112,197600.0
2014-12-19 15:50:00,70.93,70.95,70.85,70.86,334500.0,63.0112,63.0289,62.9401,62.949,334500.0
2014-12-19 15:55:00,70.86,70.96,70.85,70.87,1027300.0,62.949,63.0378,62.9401,62.9579,1027300.0
2014-12-22 09:30:00,71.02,71.41,71.0,71.27,273200.0,63.0911,63.4376,63.0733,63.3132,273200.0
2014-12-22 09:35:00,71.27,71.29,71.21,71.21,209700.0,63.3132,63.331,63.2599,63.2599,209700.0
2014-12-22 09:40:00,71.21,71.27,71.13,71.27,168900.0,63.2599,63.3132,63.1888,63.3132,168900.0
2014-12-22 09:45:00,71.27,71.29,71.25,71.28,133800.0,63.3132,63.331,63.2954,63.3221,133800.0
2014-12-22 09:50:00,71.28,71.31,71.21,71.25,71100.0,63.3221,63.3487,63.2599,63.2954,71100.0
2014-12-22 09:55:00,71.24,71.28,71.2,71.26,54800.0,63.2865,63.3221,63.251,63.3043,54800.0
2014-12-22 10:00:00,71.27,71.28,71.16,71.18,114400.0,63.3132,63.3221,63.2155,63.2332,114400.0
2014-12-22 10:05:00,71.18,71.26,71.17,71.25,48200.0,63.2332,63.3043,63.2244,63.2954,48200.0
2014-12-22 10:10:00,71.24,71.29,71.24,71.29,51800.0,63.2865,63.331,63.2865,63.331,51800.0
2014-12-22 10:15:00,71.3,71.35,71.29,71.31,62900.0,63.3399,63.3843,63.331,63.3487,62900.0
2014-12-22 10:20:00,71.32,71.35,71.28,71.34,58200.0,63.3576,63.3843,63.3221,63.3754,58200.0
2014-12-22 10:25:00,71.34,71.38,71.32,71.35,81300.0,63.3754,63.4109,63.3576,63.3843,81300.0
2014-12-22 10:30:00,71.35,71.37,71.29,71.31,109500.0,63.3843,63.402,63.331,63.3487,109500.0
2014-12-22 10:35:00,71.32,71.32,71.26,71.27,33300.0,63.3576,63.3576,63.3043,63.3132,33300.0
2014-12-22 10:40:00,71.28,71.32,71.25,71.27,41600.0,63.3221,63.3576,63.2954,63.3132,41600.0
2014-12-22 10:45:00,71.26,71.28,71.25,71.25,32600.0,63.3043,63.3221,63.2954,63.2954,32600.0
2014-12-22 10:50:00,71.26,71.28,71.23,71.25,27800.0,63.3043,63.3221,63.2777,63.2954,27800.0
2014-12-22 10:55:00,71.26,71.26,71.24,71.26,26800.0,63.3043,63.3043,63.2865,63.3043,26800.0
2014-12-22 11:00:00,71.25,71.26,71.18,71.22,35200.0,63.2954,63.3043,63.2332,63.2688,35200.0
2014-12-22 11:05:00,71.22,71.23,71.2,71.22,45500.0,63.2688,63.2777,63.251,63.2688,45500.0
2014-12-22 11:10:00,71.22,71.25,71.19,71.23,23300.0,63.2688,63.2954,63.2421,63.2777,23300.0
2014-12-22 11:15:00,71.22,71.27,71.21,71.25,22900.0,63.2688,63.3132,63.2599,63.2954,22900.0
2014-12-22 11:20:00,71.25,71.29,71.24,71.25,30900.0,63.2954,63.331,63.2865,63.2954,30900.0
2014-12-22 11:25:00,71.24,71.35,71.24,71.33,26300.0,63.2865,63.3843,63.2865,63.3665,26300.0
2014-12-22 11:30:00,71.33,71.36,71.33,71.33,30500.0,63.3665,63.3932,63.3665,63.3665,30500.0
2014-12-22 11:35:00,71.34,71.36,71.29,71.31,23800.0,63.3754,63.3932,63.331,63.3487,23800.0
2014-12-22 11:40:00,71.3,71.31,71.26,71.27,128800.0,63.3399,63.3487,63.3043,63.3132,128800.0
2014-12-22 11:45:00,71.27,71.28,71.24,71.25,20900.0,63.3132,63.3221,63.2865,63.2954,20900.0
2014-12-22 11:50:00,71.25,71.25,71.21,71.22,17600.0,63.2954,63.2954,63.2599,63.2688,17600.0
2014-12-22 11:55:00,71.22,71.24,71.21,71.24,57200.0,63.2688,63.2865,63.2599,63.2865,57200.0
2014-12-22 12:00:00,71.23,71.24,71.2,71.22,44600.0,63.2777,63.2865,63.251,63.2688,44600.0
2014-12-22 12:05:00,71.23,71.28,71.2,71.28,24100.0,63.2777,63.3221,63.251,63.3221,24100.0
2014-12-22 12:10:00,71.29,71.3,71.25,71.26,38000.0,63.331,63.3399,63.2954,63.3043,38000.0
2014-12-22 12:15:00,71.26,71.29,71.26,71.29,17900.0,63.3043,63.331,63.3043,63.331,17900.0
2014-12-22 12:20:00,71.28,71.31,71.25,71.3,46400.0,63.3221,63.3487,63.2954,63.3399,46400.0
2014-12-22 12:25:00,71.3,71.31,71.28,71.29,112600.0,63.3399,63.3487,63.3221,63.331,112600.0
2014-12-22 12:30:00,71.28,71.32,71.27,71.31,24000.0,63.3221,63.3576,63.3132,63.3487,24000.0
2014-12-22 12:35:00,71.31,71.32,71.25,71.31,21500.0,63.3487,63.3576,63.2954,63.3487,21500.0
2014-12-22 12:40:00,71.31,71.32,71.29,71.31,19800.0,63.3487,63.3576,63.331,63.3487,19800.0
2014-12-22 12:45:00,71.3,71.33,71.28,71.33,13200.0,63.3399,63.3665,63.3221,63.3665,13200.0
2014-12-22 12:50:00,71.33,71.36,71.32,71.36,14800.0,63.3665,63.3932,63.3576,63.3932,14800.0
2014-12-22 12:55:00,71.35,71.4,71.35,71.39,33600.0,63.3843,63.4287,63.3843,63.4198,33600.0
2014-12-22 13:00:00,71.38,71.41,71.37,71.39,24400.0,63.4109,63.4376,63.402,63.4198,24400.0
2014-12-22 13:05:00,71.38,71.42,71.38,71.4,25100.0,63.4109,63.4465,63.4109,63.4287,25100.0
2014-12-22 13:10:00,71.4,71.44,71.38,71.39,29400.0,63.4287,63.4642,63.4109,63.4198,29400.0
2014-12-22 13:15:00,71.39,71.43,71.38,71.4,37800.0,63.4198,63.4553,63.4109,63.4287,37800.0
2014-12-22 13:20:00,71.39,71.4,71.36,71.39,33600.0,63.4198,63.4287,63.3932,63.4198,33600.0
2014-12-22 13:25:00,71.39,71.43,71.39,71.4,22600.0,63.4198,63.4553,63.4198,63.4287,22600.0
2014-12-22 13:30:00,71.4,71.41,71.37,71.38,30700.0,63.4287,63.4376,63.402,63.4109,30700.0
2014-12-22 13:35:00,71.38,71.42,71.38,71.4,10000.0,63.4109,63.4465,63.4109,63.4287,10000.0
2014-12-22 13:40:00,71.41,71.41,71.37,71.38,20400.0,63.4376,63.4376,63.402,63.4109,20400.0
2014-12-22 13:45:00,71.38,71.41,71.37,71.4,15700.0,63.4109,63.4376,63.402,63.4287,15700.0
2014-12-22 13:50:00,71.4,71.4,71.36,71.36,24400.0,63.4287,63.4287,63.3932,63.3932,24400.0
2014-12-22 13:55:00,71.36,71.38,71.35,71.38,27500.0,63.3932,63.4109,63.3843,63.4109,27500.0
2014-12-22 14:00:00,71.38,71.38,71.32,71.32,16000.0,63.4109,63.4109,63.3576,63.3576,16000.0
2014-12-22 14:05:00,71.33,71.38,71.33,71.37,20000.0,63.3665,63.4109,63.3665,63.402,20000.0
2014-12-22 14:10:00,71.37,71.37,71.34,71.37,17100.0,63.402,63.402,63.3754,63.402,17100.0
2014-12-22 14:15:00,71.38,71.41,71.35,71.36,32400.0,63.4109,63.4376,63.3843,63.3932,32400.0
2014-12-22 14:20:00,71.36,71.39,71.36,71.38,13900.0,63.3932,63.4198,63.3932,63.4109,13900.0
2014-12-22 14:25:00,71.37,71.39,71.35,71.37,24900.0,63.402,63.4198,63.3843,63.402,24900.0
2014-12-22 14:30:00,71.38,71.41,71.36,71.37,22400.0,63.4109,63.4376,63.3932,63.402,22400.0
2014-12-22 14:35:00,71.38,71.39,71.33,71.34,16800.0,63.4109,63.4198,63.3665,63.3754,16800.0
2014-12-22 14:40:00,71.34,71.38,71.34,71.35,18000.0,63.3754,63.4109,63.3754,63.3843,18000.0
2014-12-22 14:45:00,71.34,71.41,71.34,71.4,19100.0,63.3754,63.4376,63.3754,63.4287,19100.0
2014-12-22 14:50:00,71.4,71.41,71.38,71.4,33400.0,63.4287,63.4376,63.4109,63.4287,33400.0
2014-12-22 14:55:00,71.4,71.42,71.38,71.39,21500.0,63.4287,63.4465,63.4109,63.4198,21500.0
2014-12-22 15:00:00,71.39,71.45,71.39,71.43,15300.0,63.4198,63.4731,63.4198,63.4553,15300.0
2014-12-22 15:05:00,71.43,71.45,71.42,71.44,85600.0,63.4553,63.4731,63.4465,63.4642,85600.0
2014-12-22 15:10:00,71.44,71.48,71.43,71.44,51300.0,63.4642,63.4998,63.4553,63.4642,51300.0
2014-12-22 15:15:00,71.45,71.46,71.44,71.45,37300.0,63.4731,63.482,63.4642,63.4731,37300.0
2014-12-22 15:20:00,71.46,71.52,71.45,71.52,85500.0,63.482,63.5353,63.4731,63.5353,85500.0
2014-12-22 15:25:00,71.51,71.55,71.5,71.53,53900.0,63.5264,63.5619,63.5175,63.5442,53900.0
2014-12-22 15:30:00,71.53,71.55,71.5,71.55,74200.0,63.5442,63.5619,63.5175,63.5619,74200.0
2014-12-22 15:35:00,71.55,71.56,71.5,71.52,102400.0,63.5619,63.5708,63.5175,63.5353,102400.0
2014-12-22 15:40:00,71.52,71.55,71.5,71.51,67800.0,63.5353,63.5619,63.5175,63.5264,67800.0
2014-12-22 15:45:00,71.51,71.56,71.46,71.53,122400.0,63.5264,63.5708,63.482,63.5442,122400.0
2014-12-22 15:50:00,71.53,71.54,71.46,71.5,257900.0,63.5442,63.5531,63.482,63.5175,257900.0
2014-12-22 15:55:00,71.51,71.56,71.48,71.56,244000.0,63.5264,63.5708,63.4998,63.5708,244000.0
2014-12-23 09:30:00,71.8,71.85,71.71,71.83,146600.0,63.784,63.8284,63.7041,63.8107,146600.0
2014-12-23 09:35:00,71.82,71.91,71.8,71.85,109000.0,63.8018,63.8817,63.784,63.8284,109000.0
2014-12-23 09:40:00,71.85,71.92,71.84,71.91,109500.0,63.8284,63.8906,63.8196,63.8817,109500.0
2014-12-23 09:45:00,71.91,71.92,71.85,71.88,244600.0,63.8817,63.8906,63.8284,63.8551,244600.0
2014-12-23 09:50:00,71.88,71.94,71.87,71.91,277400.0,63.8551,63.9084,63.8462,63.8817,277400.0
2014-12-23 09:55:00,71.92,71.98,71.87,71.98,68100.0,63.8906,63.9439,63.8462,63.9439,68100.0
2014-12-23 10:00:00,71.99,72.08,71.94,72.07,109100.0,63.9528,64.0328,63.9084,64.0239,109100.0
2014-12-23 10:05:00,72.07,72.11,72.04,72.07,114300.0,64.0239,64.0594,63.9972,64.0239,114300.0
2014-12-23 10:10:00,72.07,72.08,71.98,71.98,52600.0,64.0239,64.0328,63.9439,63.9439,52600.0
2014-12-23 10:15:00,71.98,72.02,71.95,71.98,64200.0,63.9439,63.9795,63.9173,63.9439,64200.0
2014-12-23 10:20:00,71.98,72.02,71.96,72.0,37500.0,63.9439,63.9795,63.9262,63.9617,37500.0
2014-12-23 10:25:00,72.0,72.04,71.98,72.03,73500.0,63.9617,63.9972,63.9439,63.9884,73500.0
2014-12-23 10:30:00,72.02,72.03,71.98,72.02,73800.0,63.9795,63.9884,63.9439,63.9795,73800.0
2014-12-23 10:35:00,72.02,72.03,71.98,72.0,112200.0,63.9795,63.9884,63.9439,63.9617,112200.0
2014-12-23 10:40:00,71.99,72.04,71.99,72.01,21300.0,63.9528,63.9972,63.9528,63.9706,21300.0
2014-12-23 10:45:00,72.01,72.01,71.94,71.98,35500.0,63.9706,63.9706,63.9084,63.9439,35500.0
2014-12-23 10:50:00,71.98,72.03,71.96,72.01,23400.0,63.9439,63.9884,63.9262,63.9706,23400.0
2014-12-23 10:55:00,72.01,72.04,71.99,72.04,73200.0,63.9706,63.9972,63.9528,63.9972,73200.0
2014-12-23 11:00:00,72.04,72.04,72.01,72.03,100700.0,63.9972,63.9972,63.9706,63.9884,100700.0
2014-12-23 11:05:00,72.03,72.04,72.0,72.02,22100.0,63.9884,63.9972,63.9617,63.9795,22100.0
2014-12-23 11:10:00,72.02,72.05,72.02,72.03,31000.0,63.9795,64.0061,63.9795,63.9884,31000.0
2014-12-23 11:15:00,72.04,72.07,72.01,72.07,21800.0,63.9972,64.0239,63.9706,64.0239,21800.0
2014-12-23 11:20:00,72.07,72.07,72.02,72.07,26200.0,64.0239,64.0239,63.9795,64.0239,26200.0
2014-12-23 11:25:00,72.07,72.07,72.05,72.06,41500.0,64.0239,64.0239,64.0061,64.015,41500.0
2014-12-23 11:30:00,72.06,72.09,72.04,72.07,18700.0,64.015,64.0417,63.9972,64.0239,18700.0
2014-12-23 11:35:00,72.06,72.08,72.03,72.07,27900.0,64.015,64.0328,63.9884,64.0239,27900.0
2014-12-23 11:40:00,72.07,72.09,72.06,72.07,27600.0,64.0239,64.0417,64.015,64.0239,27600.0
2014-12-23 11:45:00,72.08,72.09,72.07,72.09,35300.0,64.0328,64.0417,64.0239,64.0417,35300.0
2014-12-23 11:50:00,72.09,72.09,72.03,72.05,22400.0,64.0417,64.0417,63.9884,64.0061,22400.0
2014-12-23 11:55:00,72.05,72.07,72.04,72.05,32600.0,64.0061,64.0239,63.9972,64.0061,32600.0
2014-12-23 12:00:00,72.05,72.06,72.03,72.05,30500.0,64.0061,64.015,63.9884,64.0061,30500.0
2014-12-23 12:05:00,72.05,72.07,72.04,72.07,41400.0,64.0061,64.0239,63.9972,64.0239,41400.0
2014-12-23 12:10:00,72.07,72.07,72.02,72.04,17000.0,64.0239,64.0239,63.9795,63.9972,17000.0
2014-12-23 12:15:00,72.04,72.11,72.02,72.11,33700.0,63.9972,64.0594,63.9795,64.0594,33700.0
2014-12-23 12:20:00,72.11,72.12,72.08,72.08,25800.0,64.0594,64.0683,64.0328,64.0328,25800.0
2014-12-23 12:25:00,72.09,72.11,72.07,72.1,86700.0,64.0417,64.0594,64.0239,64.0505,86700.0
2014-12-23 12:30:00,72.09,72.11,72.06,72.07,32700.0,64.0417,64.0594,64.015,64.0239,32700.0
2014-12-23 12:35:00,72.07,72.1,72.06,72.1,21700.0,64.0239,64.0505,64.015,64.0505,21700.0
2014-12-23 12:40:00,72.1,72.11,72.08,72.1,20600.0,64.0505,64.0594,64.0328,64.0505,20600.0
2014-12-23 12:45:00,72.1,72.13,72.07,72.11,66100.0,64.0505,64.0772,64.0239,64.0594,66100.0
2014-12-23 12:50:00,72.1,72.11,72.07,72.08,62800.0,64.0505,64.0594,64.0239,64.0328,62800.0
2014-12-23 12:55:00,72.07,72.09,72.07,72.08,47900.0,64.0239,64.0417,64.0239,64.0328,47900.0
2014-12-23 13:00:00,72.08,72.1,72.07,72.1,235700.0,64.0328,64.0505,64.0239,64.0505,235700.0
2014-12-23 13:05:00,72.1,72.11,72.08,72.09,34800.0,64.0505,64.0594,64.0328,64.0417,34800.0
2014-12-23 13:10:00,72.08,72.12,72.08,72.12,18700.0,64.0328,64.0683,64.0328,64.0683,18700.0
2014-12-23 13:15:00,72.12,72.12,72.09,72.09,31200.0,64.0683,64.0683,64.0417,64.0417,31200.0
2014-12-23 13:20:00,72.09,72.11,72.07,72.1,45500.0,64.0417,64.0594,64.0239,64.0505,45500.0
2014-12-23 13:25:00,72.1,72.11,72.08,72.09,15500.0,64.0505,64.0594,64.0328,64.0417,15500.0
2014-12-23 13:30:00,72.1,72.14,72.09,72.13,24500.0,64.0505,64.0861,64.0417,64.0772,24500.0
2014-12-23 13:35:00,72.14,72.14,72.11,72.12,40600.0,64.0861,64.0861,64.0594,64.0683,40600.0
2014-12-23 13:40:00,72.12,72.16,72.12,72.16,34600.0,64.0683,64.1038,64.0683,64.1038,34600.0
2014-12-23 13:45:00,72.17,72.18,72.16,72.18,91200.0,64.1127,64.1216,64.1038,64.1216,91200.0
2014-12-23 13:50:00,72.17,72.19,72.15,72.16,52800.0,64.1127,64.1305,64.095,64.1038,52800.0
2014-12-23 13:55:00,72.15,72.17,72.14,72.15,36300.0,64.095,64.1127,64.0861,64.095,36300.0
2014-12-23 14:00:00,72.15,72.16,72.11,72.12,79800.0,64.095,64.1038,64.0594,64.0683,79800.0
2014-12-23 14:05:00,72.11,72.13,72.09,72.1,64200.0,64.0594,64.0772,64.0417,64.0505,64200.0
2014-12-23 14:10:00,72.1,72.12,72.09,72.1,49900.0,64.0505,64.0683,64.0417,64.0505,49900.0
2014-12-23 14:15:00,72.1,72.11,72.07,72.08,30700.0,64.0505,64.0594,64.0239,64.0328,30700.0
2014-12-23 14:20:00,72.08,72.1,72.07,72.09,24700.0,64.0328,64.0505,64.0239,64.0417,24700.0
2014-12-23 14:25:00,72.09,72.1,72.07,72.07,32800.0,64.0417,64.0505,64.0239,64.0239,32800.0
2014-12-23 14:30:00,72.08,72.08,72.06,72.07,157800.0,64.0328,64.0328,64.015,64.0239,157800.0
2014-12-23 14:35:00,72.08,72.1,72.07,72.1,26400.0,64.0328,64.0505,64.0239,64.0505,26400.0
2014-12-23 14:40:00,72.09,72.1,72.08,72.09,13700.0,64.0417,64.0505,64.0328,64.0417,13700.0
2014-12-23 14:45:00,72.09,72.11,72.09,72.11,30200.0,64.0417,64.0594,64.0417,64.0594,30200.0
2014-12-23 14:50:00,72.11,72.11,72.09,72.1,41800.0,64.0594,64.0594,64.0417,64.0505,41800.0
2014-12-23 14:55:00,72.1,72.1,72.07,72.07,158700.0,64.0505,64.0505,64.0239,64.0239,158700.0
2014-12-23 15:00:00,72.08,72.09,72.07,72.08,26000.0,64.0328,64.0417,64.0239,64.0328,26000.0
2014-12-23 15:05:00,72.08,72.09,72.07,72.08,29200.0,64.0328,64.0417,64.0239,64.0328,29200.0
2014-12-23 15:10:00,72.08,72.08,72.07,72.08,23600.0,64.0328,64.0328,64.0239,64.0328,23600.0
2014-12-23 15:15:00,72.08,72.09,72.07,72.08,27800.0,64.0328,64.0417,64.0239,64.0328,27800.0
2014-12-23 15:20:00,72.07,72.08,71.97,71.97,178200.0,64.0239,64.0328,63.935,63.935,178200.0
2014-12-23 15:25:00,71.98,72.0,71.96,71.99,69800.0,63.9439,63.9617,63.9262,63.9528,69800.0
2014-12-23 15:30:00,71.98,72.0,71.95,71.99,90000.0,63.9439,63.9617,63.9173,63.9528,90000.0
2014-12-23 15:35:00,71.99,72.01,71.97,71.99,130500.0,63.9528,63.9706,63.935,63.9528,130500.0
2014-12-23 15:40:00,71.99,72.01,71.98,72.0,156700.0,63.9528,63.9706,63.9439,63.9617,156700.0
2014-12-23 15:45:00,72.0,72.01,71.96,72.0,151700.0,63.9617,63.9706,63.9262,63.9617,151700.0
2014-12-23 15:50:00,72.0,72.02,71.97,71.99,143100.0,63.9617,63.9795,63.935,63.9528,143100.0
2014-12-23 15:55:00,71.99,72.01,71.95,71.97,338100.0,63.9528,63.9706,63.9173,63.935,338100.0
2014-12-24 09:30:00,72.15,72.15,71.94,72.0,82200.0,64.095,64.095,63.9084,63.9617,82200.0
2014-12-24 09:35:00,72.0,72.11,72.0,72.1,28700.0,63.9617,64.0594,63.9617,64.0505,28700.0
2014-12-24 09:40:00,72.1,72.1,71.97,72.0,42700.0,64.0505,64.0505,63.935,63.9617,42700.0
2014-12-24 09:45:00,72.0,72.11,71.99,72.09,20000.0,63.9617,64.0594,63.9528,64.0417,20000.0
2014-12-24 09:50:00,72.1,72.1,72.06,72.08,30700.0,64.0505,64.0505,64.015,64.0328,30700.0
2014-12-24 09:55:00,72.08,72.08,72.05,72.07,22500.0,64.0328,64.0328,64.0061,64.0239,22500.0
2014-12-24 10:00:00,72.07,72.1,72.01,72.01,22800.0,64.0239,64.0505,63.9706,63.9706,22800.0
2014-12-24 10:05:00,72.01,72.04,71.98,72.0,28400.0,63.9706,63.9972,63.9439,63.9617,28400.0
2014-12-24 10:10:00,71.99,72.03,71.97,72.03,32800.0,63.9528,63.9884,63.935,63.9884,32800.0
2014-12-24 10:15:00,72.03,72.06,72.01,72.05,25400.0,63.9884,64.015,63.9706,64.0061,25400.0
2014-12-24 10:20:00,72.05,72.06,72.03,72.04,15900.0,64.0061,64.015,63.9884,63.9972,15900.0
2014-12-24 10:25:00,72.04,72.05,72.03,72.04,9300.0,63.9972,64.0061,63.9884,63.9972,9300.0
2014-12-24 10:30:00,72.03,72.04,72.02,72.02,20900.0,63.9884,63.9972,63.9795,63.9795,20900.0
2014-12-24 10:35:00,72.02,72.04,72.01,72.02,17500.0,63.9795,63.9972,63.9706,63.9795,17500.0
2014-12-24 10:40:00,72.02,72.02,71.99,72.0,16300.0,63.9795,63.9795,63.9528,63.9617,16300.0
2014-12-24 10:45:00,72.0,72.02,71.98,71.99,13100.0,63.9617,63.9795,63.9439,63.9528,13100.0
2014-12-24 10:50:00,71.99,72.03,71.98,72.02,17700.0,63.9528,63.9884,63.9439,63.9795,17700.0
2014-12-24 10:55:00,72.01,72.03,71.99,71.99,20900.0,63.9706,63.9884,63.9528,63.9528,20900.0
2014-12-24 11:00:00,71.99,72.04,71.98,72.04,40100.0,63.9528,63.9972,63.9439,63.9972,40100.0
2014-12-24 11:05:00,72.03,72.04,72.0,72.0,28700.0,63.9884,63.9972,63.9617,63.9617,28700.0
2014-12-24 11:10:00,72.0,72.01,71.97,71.98,22200.0,63.9617,63.9706,63.935,63.9439,22200.0
2014-12-24 11:15:00,71.99,72.03,71.98,72.02,56500.0,63.9528,63.9884,63.9439,63.9795,56500.0
2014-12-24 11:20:00,72.02,72.03,71.99,72.0,29600.0,63.9795,63.9884,63.9528,63.9617,29600.0
2014-12-24 11:25:00,72.0,72.02,71.97,71.98,26300.0,63.9617,63.9795,63.935,63.9439,26300.0
2014-12-24 11:30:00,71.98,71.99,71.94,71.94,20900.0,63.9439,63.9528,63.9084,63.9084,20900.0
2014-12-24 11:35:00,71.93,71.93,71.89,71.9,11000.0,63.8995,63.8995,63.864,63.8729,11000.0
2014-12-24 11:40:00,71.9,71.92,71.9,71.91,38100.0,63.8729,63.8906,63.8729,63.8817,38100.0
2014-12-24 11:45:00,71.91,71.92,71.89,71.91,10500.0,63.8817,63.8906,63.864,63.8817,10500.0
2014-12-24 11:50:00,71.91,71.96,71.9,71.94,15700.0,63.8817,63.9262,63.8729,63.9084,15700.0
2014-12-24 11:55:00,71.94,71.98,71.94,71.97,9300.0,63.9084,63.9439,63.9084,63.935,9300.0
2014-12-24 12:00:00,71.97,71.99,71.96,71.98,27300.0,63.935,63.9528,63.9262,63.9439,27300.0
2014-12-24 12:05:00,71.98,71.99,71.96,71.98,32800.0,63.9439,63.9528,63.9262,63.9439,32800.0
2014-12-24 12:10:00,71.98,72.0,71.97,71.99,37000.0,63.9439,63.9617,63.935,63.9528,37000.0
2014-12-24 12:15:00,71.98,72.02,71.97,72.02,44200.0,63.9439,63.9795,63.935,63.9795,44200.0
2014-12-24 12:20:00,72.01,72.02,71.97,71.98,21100.0,63.9706,63.9795,63.935,63.9439,21100.0
2014-12-24 12:25:00,71.98,72.01,71.96,71.96,28900.0,63.9439,63.9706,63.9262,63.9262,28900.0
2014-12-24 12:30:00,71.97,71.99,71.95,71.97,44000.0,63.935,63.9528,63.9173,63.935,44000.0
2014-12-24 12:35:00,71.96,71.98,71.92,71.94,54200.0,63.9262,63.9439,63.8906,63.9084,54200.0
2014-12-24 12:40:00,71.93,71.95,71.92,71.94,50400.0,63.8995,63.9173,63.8906,63.9084,50400.0
2014-12-24 12:45:00,71.93,71.96,71.92,71.93,50300.0,63.8995,63.9262,63.8906,63.8995,50300.0
2014-12-24 12:50:00,71.93,71.95,71.91,71.92,24900.0,63.8995,63.9173,63.8817,63.8906,24900.0
2014-12-24 12:55:00,71.92,71.93,71.82,71.83,230000.0,63.8906,63.8995,63.8018,63.8107,230000.0
2014-12-26 09:30:00,72.04,72.1,71.94,72.08,52000.0,63.9972,64.0505,63.9084,64.0328,52000.0
2014-12-26 09:35:00,72.08,72.24,72.08,72.2,40300.0,64.0328,64.1749,64.0328,64.1394,40300.0
2014-12-26 09:40:00,72.21,72.23,72.14,72.14,72700.0,64.1483,64.166,64.0861,64.0861,72700.0
2014-12-26 09:45:00,72.15,72.2,72.12,72.18,98600.0,64.095,64.1394,64.0683,64.1216,98600.0
2014-12-26 09:50:00,72.18,72.21,72.17,72.18,37900.0,64.1216,64.1483,64.1127,64.1216,37900.0
2014-12-26 09:55:00,72.19,72.19,72.16,72.18,31500.0,64.1305,64.1305,64.1038,64.1216,31500.0
2014-12-26 10:00:00,72.18,72.22,72.18,72.22,55300.0,64.1216,64.1571,64.1216,64.1571,55300.0
2014-12-26 10:05:00,72.22,72.23,72.19,72.2,24000.0,64.1571,64.166,64.1305,64.1394,24000.0
2014-12-26 10:10:00,72.2,72.22,72.17,72.19,25200.0,64.1394,64.1571,64.1127,64.1305,25200.0
2014-12-26 10:15:00,72.19,72.2,72.15,72.19,28700.0,64.1305,64.1394,64.095,64.1305,28700.0
2014-12-26 10:20:00,72.18,72.2,72.18,72.19,12500.0,64.1216,64.1394,64.1216,64.1305,12500.0
2014-12-26 10:25:00,72.18,72.18,72.13,72.14,26100.0,64.1216,64.1216,64.0772,64.0861,26100.0
2014-12-26 10:30:00,72.14,72.14,72.11,72.11,8700.0,64.0861,64.0861,64.0594,64.0594,8700.0
2014-12-26 10:35:00,72.11,72.11,72.1,72.1,12500.0,64.0594,64.0594,64.0505,64.0505,12500.0
2014-12-26 10:40:00,72.09,72.09,72.07,72.09,42100.0,64.0417,64.0417,64.0239,64.0417,42100.0
2014-12-26 10:45:00,72.09,72.1,72.09,72.1,9500.0,64.0417,64.0505,64.0417,64.0505,9500.0
2014-12-26 10:50:00,72.1,72.14,72.1,72.14,13600.0,64.0505,64.0861,64.0505,64.0861,13600.0
2014-12-26 10:55:00,72.14,72.14,72.12,72.14,13100.0,64.0861,64.0861,64.0683,64.0861,13100.0
2014-12-26 11:00:00,72.14,72.15,72.13,72.15,17000.0,64.0861,64.095,64.0772,64.095,17000.0
2014-12-26 11:05:00,72.15,72.17,72.12,72.12,12500.0,64.095,64.1127,64.0683,64.0683,12500.0
2014-12-26 11:10:00,72.13,72.13,72.1,72.1,8600.0,64.0772,64.0772,64.0505,64.0505,8600.0
2014-12-26 11:15:00,72.09,72.12,72.09,72.12,27600.0,64.0417,64.0683,64.0417,64.0683,27600.0
2014-12-26 11:20:00,72.12,72.13,72.1,72.13,27500.0,64.0683,64.0772,64.0505,64.0772,27500.0
2014-12-26 11:25:00,72.13,72.14,72.11,72.12,6700.0,64.0772,64.0861,64.0594,64.0683,6700.0
2014-12-26 11:30:00,72.12,72.13,72.1,72.11,15700.0,64.0683,64.0772,64.0505,64.0594,15700.0
2014-12-26 11:35:00,72.11,72.12,72.09,72.12,8800.0,64.0594,64.0683,64.0417,64.0683,8800.0
2014-12-26 11:40:00,72.11,72.12,72.1,72.11,4300.0,64.0594,64.0683,64.0505,64.0594,4300.0
2014-12-26 11:45:00,72.11,72.12,72.11,72.12,16700.0,64.0594,64.0683,64.0594,64.0683,16700.0
2014-12-26 11:50:00,72.12,72.16,72.11,72.15,82800.0,64.0683,64.1038,64.0594,64.095,82800.0
2014-12-26 11:55:00,72.16,72.16,72.13,72.14,50200.0,64.1038,64.1038,64.0772,64.0861,50200.0
2014-12-26 12:00:00,72.15,72.16,72.15,72.16,2500.0,64.095,64.1038,64.095,64.1038,2500.0
2014-12-26 12:05:00,72.16,72.17,72.15,72.17,25900.0,64.1038,64.1127,64.095,64.1127,25900.0
2014-12-26 12:10:00,72.16,72.17,72.14,72.16,17900.0,64.1038,64.1127,64.0861,64.1038,17900.0
2014-12-26 12:15:00,72.15,72.16,72.14,72.16,18000.0,64.095,64.1038,64.0861,64.1038,18000.0
2014-12-26 12:20:00,72.16,72.2,72.15,72.18,70600.0,64.1038,64.1394,64.095,64.1216,70600.0
2014-12-26 12:25:00,72.18,72.19,72.16,72.17,29900.0,64.1216,64.1305,64.1038,64.1127,29900.0
2014-12-26 12:30:00,72.17,72.18,72.17,72.18,13600.0,64.1127,64.1216,64.1127,64.1216,13600.0
2014-12-26 12:35:00,72.19,72.21,72.17,72.17,8200.0,64.1305,64.1483,64.1127,64.1127,8200.0
2014-12-26 12:40:00,72.18,72.19,72.18,72.18,12100.0,64.1216,64.1305,64.1216,64.1216,12100.0
2014-12-26 12:45:00,72.17,72.18,72.16,72.18,9400.0,64.1127,64.1216,64.1038,64.1216,9400.0
2014-12-26 12:50:00,72.18,72.19,72.17,72.19,11700.0,64.1216,64.1305,64.1127,64.1305,11700.0
2014-12-26 12:55:00,72.19,72.22,72.19,72.21,7600.0,64.1305,64.1571,64.1305,64.1483,7600.0
2014-12-26 13:00:00,72.22,72.24,72.22,72.24,49400.0,64.1571,64.1749,64.1571,64.1749,49400.0
2014-12-26 13:05:00,72.23,72.23,72.21,72.22,10700.0,64.166,64.166,64.1483,64.1571,10700.0
2014-12-26 13:10:00,72.22,72.24,72.21,72.24,7400.0,64.1571,64.1749,64.1483,64.1749,7400.0
2014-12-26 13:15:00,72.24,72.26,72.24,72.26,16400.0,64.1749,64.1927,64.1749,64.1927,16400.0
2014-12-26 13:20:00,72.25,72.26,72.25,72.26,4300.0,64.1838,64.1927,64.1838,64.1927,4300.0
2014-12-26 13:25:00,72.26,72.26,72.24,72.25,16500.0,64.1927,64.1927,64.1749,64.1838,16500.0
2014-12-26 13:30:00,72.25,72.27,72.23,72.27,13800.0,64.1838,64.2016,64.166,64.2016,13800.0
2014-12-26 13:35:00,72.27,72.27,72.26,72.26,4800.0,64.2016,64.2016,64.1927,64.1927,4800.0
2014-12-26 13:40:00,72.26,72.29,72.26,72.28,18300.0,64.1927,64.2193,64.1927,64.2104,18300.0
2014-12-26 13:45:00,72.29,72.29,72.27,72.27,1900.0,64.2193,64.2193,64.2016,64.2016,1900.0
2014-12-26 13:50:00,72.28,72.3,72.28,72.29,14200.0,64.2104,64.2282,64.2104,64.2193,14200.0
2014-12-26 13:55:00,72.28,72.32,72.28,72.31,11900.0,64.2104,64.246,64.2104,64.2371,11900.0
2014-12-26 14:00:00,72.31,72.34,72.3,72.33,68700.0,64.2371,64.2637,64.2282,64.2549,68700.0
2014-12-26 14:05:00,72.33,72.37,72.32,72.35,142900.0,64.2549,64.2904,64.246,64.2726,142900.0
2014-12-26 14:10:00,72.35,72.38,72.35,72.38,127000.0,64.2726,64.2993,64.2726,64.2993,127000.0
2014-12-26 14:15:00,72.38,72.38,72.36,72.37,148600.0,64.2993,64.2993,64.2815,64.2904,148600.0
2014-12-26 14:20:00,72.37,72.38,72.36,72.38,134800.0,64.2904,64.2993,64.2815,64.2993,134800.0
2014-12-26 14:25:00,72.38,72.38,72.37,72.38,126300.0,64.2993,64.2993,64.2904,64.2993,126300.0
2014-12-26 14:30:00,72.38,72.38,72.37,72.38,148900.0,64.2993,64.2993,64.2904,64.2993,148900.0
2014-12-26 14:35:00,72.38,72.38,72.34,72.35,164100.0,64.2993,64.2993,64.2637,64.2726,164100.0
2014-12-26 14:40:00,72.35,72.36,72.34,72.34,140500.0,64.2726,64.2815,64.2637,64.2637,140500.0
2014-12-26 14:45:00,72.34,72.36,72.33,72.36,152900.0,64.2637,64.2815,64.2549,64.2815,152900.0
2014-12-26 14:50:00,72.36,72.37,72.35,72.37,142400.0,64.2815,64.2904,64.2726,64.2904,142400.0
2014-12-26 14:55:00,72.37,72.37,72.36,72.37,149500.0,64.2904,64.2904,64.2815,64.2904,149500.0
2014-12-26 15:00:00,72.37,72.38,72.34,72.35,187600.0,64.2904,64.2993,64.2637,64.2726,187600.0
2014-12-26 15:05:00,72.35,72.37,72.34,72.35,182900.0,64.2726,64.2904,64.2637,64.2726,182900.0
2014-12-26 15:10:00,72.35,72.35,72.33,72.35,185500.0,64.2726,64.2726,64.2549,64.2726,185500.0
2014-12-26 15:15:00,72.35,72.37,72.34,72.37,197700.0,64.2726,64.2904,64.2637,64.2904,197700.0
2014-12-26 15:20:00,72.37,72.37,72.33,72.34,205400.0,64.2904,64.2904,64.2549,64.2637,205400.0
2014-12-26 15:25:00,72.34,72.35,72.34,72.35,222500.0,64.2637,64.2726,64.2637,64.2726,222500.0
2014-12-26 15:30:00,72.35,72.35,72.32,72.33,258200.0,64.2726,64.2726,64.246,64.2549,258200.0
2014-12-26 15:35:00,72.33,72.34,72.32,72.34,306100.0,64.2549,64.2637,64.246,64.2637,306100.0
2014-12-26 15:40:00,72.34,72.35,72.31,72.32,324100.0,64.2637,64.2726,64.2371,64.246,324100.0
2014-12-26 15:45:00,72.32,72.35,72.31,72.31,64300.0,64.246,64.2726,64.2371,64.2371,64300.0
2014-12-26 15:50:00,72.31,72.31,72.27,72.27,41000.0,64.2371,64.2371,64.2016,64.2016,41000.0
2014-12-26 15:55:00,72.27,72.28,72.22,72.22,242800.0,64.2016,64.2104,64.1571,64.1571,242800.0
2014-12-29 09:30:00,72.19,72.2,72.03,72.16,309800.0,64.1305,64.1394,63.9884,64.1038,309800.0
2014-12-29 09:35:00,72.16,72.42,72.11,72.41,241400.0,64.1038,64.3348,64.0594,64.3259,241400.0
2014-12-29 09:40:00,72.4,72.55,72.4,72.54,209000.0,64.317,64.4503,64.317,64.4414,209000.0
2014-12-29 09:45:00,72.55,72.63,72.5,72.63,101000.0,64.4503,64.5214,64.4059,64.5214,101000.0
2014-12-29 09:50:00,72.63,72.7,72.63,72.69,281600.0,64.5214,64.5836,64.5214,64.5747,281600.0
2014-12-29 09:55:00,72.7,72.74,72.68,72.72,108200.0,64.5836,64.6191,64.5658,64.6013,108200.0
2014-12-29 10:00:00,72.72,72.74,72.68,72.74,102200.0,64.6013,64.6191,64.5658,64.6191,102200.0
2014-12-29 10:05:00,72.74,72.86,72.74,72.83,92800.0,64.6191,64.7257,64.6191,64.699,92800.0
2014-12-29 10:10:00,72.83,72.88,72.83,72.87,80700.0,64.699,64.7435,64.699,64.7346,80700.0
2014-12-29 10:15:00,72.88,72.89,72.82,72.83,78300.0,64.7435,64.7523,64.6902,64.699,78300.0
2014-12-29 10:20:00,72.83,72.85,72.79,72.8,75100.0,64.699,64.7168,64.6635,64.6724,75100.0
2014-12-29 10:25:00,72.8,72.86,72.79,72.86,73000.0,64.6724,64.7257,64.6635,64.7257,73000.0
2014-12-29 10:30:00,72.86,72.91,72.86,72.89,71200.0,64.7257,64.7701,64.7257,64.7523,71200.0
2014-12-29 10:35:00,72.88,72.89,72.77,72.78,70100.0,64.7435,64.7523,64.6457,64.6546,70100.0
2014-12-29 10:40:00,72.78,72.78,72.7,72.7,43400.0,64.6546,64.6546,64.5836,64.5836,43400.0
2014-12-29 10:45:00,72.71,72.73,72.69,72.72,64600.0,64.5924,64.6102,64.5747,64.6013,64600.0
2014-12-29 10:50:00,72.72,72.79,72.71,72.78,387500.0,64.6013,64.6635,64.5924,64.6546,387500.0
2014-12-29 10:55:00,72.79,72.79,72.75,72.76,21400.0,64.6635,64.6635,64.628,64.6369,21400.0
2014-12-29 11:00:00,72.75,72.76,72.72,72.74,121600.0,64.628,64.6369,64.6013,64.6191,121600.0
2014-12-29 11:05:00,72.74,72.76,72.72,72.75,65600.0,64.6191,64.6369,64.6013,64.628,65600.0
2014-12-29 11:10:00,72.75,72.76,72.74,72.75,149400.0,64.628,64.6369,64.6191,64.628,149400.0
2014-12-29 11:15:00,72.75,72.76,72.71,72.72,234000.0,64.628,64.6369,64.5924,64.6013,234000.0
2014-12-29 11:20:00,72.72,72.73,72.7,72.73,23800.0,64.6013,64.6102,64.5836,64.6102,23800.0
2014-12-29 11:25:00,72.72,72.72,72.7,72.7,32900.0,64.6013,64.6013,64.5836,64.5836,32900.0
2014-12-29 11:30:00,72.7,72.73,72.68,72.69,46300.0,64.5836,64.6102,64.5658,64.5747,46300.0
2014-12-29 11:35:00,72.69,72.7,72.67,72.69,87600.0,64.5747,64.5836,64.5569,64.5747,87600.0
2014-12-29 11:40:00,72.68,72.69,72.65,72.67,30900.0,64.5658,64.5747,64.5391,64.5569,30900.0
2014-12-29 11:45:00,72.66,72.68,72.65,72.67,145600.0,64.548,64.5658,64.5391,64.5569,145600.0
2014-12-29 11:50:00,72.67,72.69,72.64,72.65,73900.0,64.5569,64.5747,64.5302,64.5391,73900.0
2014-12-29 11:55:00,72.65,72.65,72.64,72.65,35600.0,64.5391,64.5391,64.5302,64.5391,35600.0
2014-12-29 12:00:00,72.65,72.67,72.64,72.64,40100.0,64.5391,64.5569,64.5302,64.5302,40100.0
2014-12-29 12:05:00,72.64,72.66,72.62,72.64,252700.0,64.5302,64.548,64.5125,64.5302,252700.0
2014-12-29 12:10:00,72.65,72.66,72.62,72.62,25500.0,64.5391,64.548,64.5125,64.5125,25500.0
2014-12-29 12:15:00,72.62,72.65,72.6,72.64,330300.0,64.5125,64.5391,64.4947,64.5302,330300.0
2014-12-29 12:20:00,72.64,72.67,72.64,72.65,219300.0,64.5302,64.5569,64.5302,64.5391,219300.0
2014-12-29 12:25:00,72.65,72.66,72.64,72.64,82900.0,64.5391,64.548,64.5302,64.5302,82900.0
2014-12-29 12:30:00,72.64,72.66,72.63,72.64,71800.0,64.5302,64.548,64.5214,64.5302,71800.0
2014-12-29 12:35:00,72.64,72.65,72.62,72.63,109100.0,64.5302,64.5391,64.5125,64.5214,109100.0
2014-12-29 12:40:00,72.64,72.64,72.62,72.62,80700.0,64.5302,64.5302,64.5125,64.5125,80700.0
2014-12-29 12:45:00,72.63,72.64,72.62,72.63,28700.0,64.5214,64.5302,64.5125,64.5214,28700.0
2014-12-29 12:50:00,72.63,72.64,72.6,72.6,82100.0,64.5214,64.5302,64.4947,64.4947,82100.0
2014-12-29 12:55:00,72.6,72.61,72.59,72.6,236600.0,64.4947,64.5036,64.4858,64.4947,236600.0
2014-12-29 13:00:00,72.6,72.62,72.59,72.6,209200.0,64.4947,64.5125,64.4858,64.4947,209200.0
2014-12-29 13:05:00,72.6,72.64,72.59,72.61,664600.0,64.4947,64.5302,64.4858,64.5036,664600.0
2014-12-29 13:10:00,72.61,72.63,72.6,72.63,67100.0,64.5036,64.5214,64.4947,64.5214,67100.0
2014-12-29 13:15:00,72.62,72.64,72.6,72.6,32900.0,64.5125,64.5302,64.4947,64.4947,32900.0
2014-12-29 13:20:00,72.6,72.64,72.6,72.61,22500.0,64.4947,64.5302,64.4947,64.5036,22500.0
2014-12-29 13:25:00,72.61,72.62,72.6,72.6,59300.0,64.5036,64.5125,64.4947,64.4947,59300.0
2014-12-29 13:30:00,72.61,72.61,72.59,72.6,233100.0,64.5036,64.5036,64.4858,64.4947,233100.0
2014-12-29 13:35:00,72.61,72.61,72.6,72.6,26400.0,64.5036,64.5036,64.4947,64.4947,26400.0
2014-12-29 13:40:00,72.61,72.64,72.6,72.64,103000.0,64.5036,64.5302,64.4947,64.5302,103000.0
2014-12-29 13:45:00,72.63,72.64,72.6,72.61,126000.0,64.5214,64.5302,64.4947,64.5036,126000.0
2014-12-29 13:50:00,72.62,72.62,72.6,72.62,147400.0,64.5125,64.5125,64.4947,64.5125,147400.0
2014-12-29 13:55:00,72.62,72.64,72.61,72.64,171500.0,64.5125,64.5302,64.5036,64.5302,171500.0
2014-12-29 14:00:00,72.65,72.65,72.61,72.62,41500.0,64.5391,64.5391,64.5036,64.5125,41500.0
2014-12-29 14:05:00,72.62,72.64,72.61,72.64,95300.0,64.5125,64.5302,64.5036,64.5302,95300.0
2014-12-29 14:10:00,72.64,72.64,72.62,72.63,68300.0,64.5302,64.5302,64.5125,64.5214,68300.0
2014-12-29 14:15:00,72.64,72.65,72.61,72.63,213700.0,64.5302,64.5391,64.5036,64.5214,213700.0
2014-12-29 14:20:00,72.63,72.67,72.62,72.66,164700.0,64.5214,64.5569,64.5125,64.548,164700.0
2014-12-29 14:25:00,72.67,72.67,72.65,72.66,47200.0,64.5569,64.5569,64.5391,64.548,47200.0
2014-12-29 14:30:00,72.66,72.67,72.65,72.65,49200.0,64.548,64.5569,64.5391,64.5391,49200.0
2014-12-29 14:35:00,72.66,72.69,72.65,72.69,87300.0,64.548,64.5747,64.5391,64.5747,87300.0
2014-12-29 14:40:00,72.68,72.73,72.68,72.72,265500.0,64.5658,64.6102,64.5658,64.6013,265500.0
2014-12-29 14:45:00,72.72,72.73,72.71,72.72,79700.0,64.6013,64.6102,64.5924,64.6013,79700.0
2014-12-29 14:50:00,72.72,72.73,72.71,72.73,87100.0,64.6013,64.6102,64.5924,64.6102,87100.0
2014-12-29 14:55:00,72.74,72.78,72.73,72.78,188600.0,64.6191,64.6546,64.6102,64.6546,188600.0
2014-12-29 15:00:00,72.78,72.82,72.78,72.82,117300.0,64.6546,64.6902,64.6546,64.6902,117300.0
2014-12-29 15:05:00,72.82,72.82,72.77,72.82,280900.0,64.6902,64.6902,64.6457,64.6902,280900.0
2014-12-29 15:10:00,72.81,72.82,72.76,72.77,158200.0,64.6813,64.6902,64.6369,64.6457,158200.0
2014-12-29 15:15:00,72.77,72.78,72.75,72.78,156700.0,64.6457,64.6546,64.628,64.6546,156700.0
2014-12-29 15:20:00,72.78,72.79,72.76,72.77,137500.0,64.6546,64.6635,64.6369,64.6457,137500.0
2014-12-29 15:25:00,72.78,72.78,72.7,72.72,195600.0,64.6546,64.6546,64.5836,64.6013,195600.0
2014-12-29 15:30:00,72.72,72.74,72.68,72.69,180900.0,64.6013,64.6191,64.5658,64.5747,180900.0
2014-12-29 15:35:00,72.69,72.72,72.68,72.72,300900.0,64.5747,64.6013,64.5658,64.6013,300900.0
2014-12-29 15:40:00,72.72,72.84,72.71,72.84,574000.0,64.6013,64.7079,64.5924,64.7079,574000.0
2014-12-29 15:45:00,72.83,72.83,72.78,72.8,211300.0,64.699,64.699,64.6546,64.6724,211300.0
2014-12-29 15:50:00,72.79,72.81,72.78,72.8,254100.0,64.6635,64.6813,64.6546,64.6724,254100.0
2014-12-29 15:55:00,72.8,72.8,72.72,72.73,503200.0,64.6724,64.6724,64.6013,64.6102,503200.0
2014-12-30 09:30:00,72.58,72.75,72.44,72.5,100400.0,64.4769,64.628,64.3526,64.4059,100400.0
2014-12-30 09:35:00,72.51,72.76,72.5,72.69,236500.0,64.4148,64.6369,64.4059,64.5747,236500.0
2014-12-30 09:40:00,72.68,72.73,72.62,72.63,117300.0,64.5658,64.6102,64.5125,64.5214,117300.0
2014-12-30 09:45:00,72.63,72.7,72.61,72.7,61600.0,64.5214,64.5836,64.5036,64.5836,61600.0
2014-12-30 09:50:00,72.69,72.71,72.63,72.64,37500.0,64.5747,64.5924,64.5214,64.5302,37500.0
2014-12-30 09:55:00,72.64,72.65,72.52,72.6,85800.0,64.5302,64.5391,64.4236,64.4947,85800.0
2014-12-30 10:00:00,72.6,72.64,72.54,72.64,200000.0,64.4947,64.5302,64.4414,64.5302,200000.0
2014-12-30 10:05:00,72.64,72.65,72.56,72.64,109400.0,64.5302,64.5391,64.4592,64.5302,109400.0
2014-12-30 10:10:00,72.63,72.63,72.56,72.57,32000.0,64.5214,64.5214,64.4592,64.4681,32000.0
2014-12-30 10:15:00,72.57,72.59,72.56,72.57,93900.0,64.4681,64.4858,64.4592,64.4681,93900.0
2014-12-30 10:20:00,72.56,72.6,72.52,72.58,179800.0,64.4592,64.4947,64.4236,64.4769,179800.0
2014-12-30 10:25:00,72.59,72.6,72.55,72.55,41700.0,64.4858,64.4947,64.4503,64.4503,41700.0
2014-12-30 10:30:00,72.55,72.56,72.51,72.53,130400.0,64.4503,64.4592,64.4148,64.4325,130400.0
2014-12-30 10:35:00,72.53,72.53,72.48,72.51,29200.0,64.4325,64.4325,64.3881,64.4148,29200.0
2014-12-30 10:40:00,72.51,72.54,72.48,72.52,112500.0,64.4148,64.4414,64.3881,64.4236,112500.0
2014-12-30 10:45:00,72.51,72.55,72.51,72.53,142400.0,64.4148,64.4503,64.4148,64.4325,142400.0
2014-12-30 10:50:00,72.53,72.57,72.52,72.57,136800.0,64.4325,64.4681,64.4236,64.4681,136800.0
2014-12-30 10:55:00,72.57,72.58,72.56,72.57,24300.0,64.4681,64.4769,64.4592,64.4681,24300.0
2014-12-30 11:00:00,72.58,72.58,72.52,72.52,32800.0,64.4769,64.4769,64.4236,64.4236,32800.0
2014-12-30 11:05:00,72.52,72.55,72.5,72.53,24800.0,64.4236,64.4503,64.4059,64.4325,24800.0
2014-12-30 11:10:00,72.52,72.53,72.46,72.48,87600.0,64.4236,64.4325,64.3703,64.3881,87600.0
2014-12-30 11:15:00,72.47,72.53,72.46,72.52,62200.0,64.3792,64.4325,64.3703,64.4236,62200.0
2014-12-30 11:20:00,72.53,72.57,72.52,72.54,68300.0,64.4325,64.4681,64.4236,64.4414,68300.0
2014-12-30 11:25:00,72.54,72.56,72.53,72.54,15200.0,64.4414,64.4592,64.4325,64.4414,15200.0
2014-12-30 11:30:00,72.54,72.54,72.49,72.5,28000.0,64.4414,64.4414,64.397,64.4059,28000.0
2014-12-30 11:35:00,72.49,72.53,72.48,72.48,76200.0,64.397,64.4325,64.3881,64.3881,76200.0
2014-12-30 11:40:00,72.49,72.5,72.47,72.48,109300.0,64.397,64.4059,64.3792,64.3881,109300.0
2014-12-30 11:45:00,72.47,72.5,72.46,72.5,15500.0,64.3792,64.4059,64.3703,64.4059,15500.0
2014-12-30 11:50:00,72.5,72.52,72.47,72.48,55600.0,64.4059,64.4236,64.3792,64.3881,55600.0
2014-12-30 11:55:00,72.48,72.48,72.46,72.48,24600.0,64.3881,64.3881,64.3703,64.3881,24600.0
2014-12-30 12:00:00,72.48,72.52,72.47,72.51,55700.0,64.3881,64.4236,64.3792,64.4148,55700.0
2014-12-30 12:05:00,72.5,72.51,72.48,72.49,247200.0,64.4059,64.4148,64.3881,64.397,247200.0
2014-12-30 12:10:00,72.5,72.5,72.46,72.46,10900.0,64.4059,64.4059,64.3703,64.3703,10900.0
2014-12-30 12:15:00,72.47,72.47,72.42,72.44,40200.0,64.3792,64.3792,64.3348,64.3526,40200.0
2014-12-30 12:20:00,72.43,72.43,72.38,72.42,22300.0,64.3437,64.3437,64.2993,64.3348,22300.0
2014-12-30 12:25:00,72.41,72.43,72.4,72.43,16400.0,64.3259,64.3437,64.317,64.3437,16400.0
2014-12-30 12:30:00,72.43,72.44,72.41,72.42,20000.0,64.3437,64.3526,64.3259,64.3348,20000.0
2014-12-30 12:35:00,72.42,72.43,72.39,72.42,22300.0,64.3348,64.3437,64.3082,64.3348,22300.0
2014-12-30 12:40:00,72.42,72.43,72.37,72.39,22600.0,64.3348,64.3437,64.2904,64.3082,22600.0
2014-12-30 12:45:00,72.39,72.42,72.36,72.42,11900.0,64.3082,64.3348,64.2815,64.3348,11900.0
2014-12-30 12:50:00,72.42,72.42,72.4,72.42,11000.0,64.3348,64.3348,64.317,64.3348,11000.0
2014-12-30 12:55:00,72.42,72.43,72.41,72.43,18100.0,64.3348,64.3437,64.3259,64.3437,18100.0
2014-12-30 13:00:00,72.42,72.42,72.4,72.41,12800.0,64.3348,64.3348,64.317,64.3259,12800.0
2014-12-30 13:05:00,72.41,72.45,72.4,72.45,27500.0,64.3259,64.3615,64.317,64.3615,27500.0
2014-12-30 13:10:00,72.44,72.47,72.43,72.47,22400.0,64.3526,64.3792,64.3437,64.3792,22400.0
2014-12-30 13:15:00,72.47,72.47,72.44,72.45,14800.0,64.3792,64.3792,64.3526,64.3615,14800.0
2014-12-30 13:20:00,72.44,72.46,72.43,72.43,14100.0,64.3526,64.3703,64.3437,64.3437,14100.0
2014-12-30 13:25:00,72.44,72.44,72.42,72.42,37900.0,64.3526,64.3526,64.3348,64.3348,37900.0
2014-12-30 13:30:00,72.42,72.43,72.41,72.41,17800.0,64.3348,64.3437,64.3259,64.3259,17800.0
2014-12-30 13:35:00,72.41,72.42,72.4,72.41,45000.0,64.3259,64.3348,64.317,64.3259,45000.0
2014-12-30 13:40:00,72.41,72.41,72.29,72.33,61900.0,64.3259,64.3259,64.2193,64.2549,61900.0
2014-12-30 13:45:00,72.32,72.36,72.3,72.36,176600.0,64.246,64.2815,64.2282,64.2815,176600.0
2014-12-30 13:50:00,72.37,72.37,72.35,72.36,20600.0,64.2904,64.2904,64.2726,64.2815,20600.0
2014-12-30 13:55:00,72.35,72.37,72.34,72.34,27400.0,64.2726,64.2904,64.2637,64.2637,27400.0
2014-12-30 14:00:00,72.34,72.34,72.31,72.34,35700.0,64.2637,64.2637,64.2371,64.2637,35700.0
2014-12-30 14:05:00,72.34,72.37,72.33,72.36,83900.0,64.2637,64.2904,64.2549,64.2815,83900.0
2014-12-30 14:10:00,72.36,72.37,72.35,72.37,51300.0,64.2815,64.2904,64.2726,64.2904,51300.0
2014-12-30 14:15:00,72.36,72.36,72.32,72.35,80000.0,64.2815,64.2815,64.246,64.2726,80000.0
2014-12-30 14:20:00,72.35,72.38,72.33,72.35,33600.0,64.2726,64.2993,64.2549,64.2726,33600.0
2014-12-30 14:25:00,72.36,72.37,72.34,72.37,17100.0,64.2815,64.2904,64.2637,64.2904,17100.0
2014-12-30 14:30:00,72.37,72.38,72.36,72.38,25000.0,64.2904,64.2993,64.2815,64.2993,25000.0
2014-12-30 14:35:00,72.39,72.47,72.39,72.47,30800.0,64.3082,64.3792,64.3082,64.3792,30800.0
2014-12-30 14:40:00,72.47,72.48,72.45,72.48,17200.0,64.3792,64.3881,64.3615,64.3881,17200.0
2014-12-30 14:45:00,72.48,72.52,72.47,72.51,40300.0,64.3881,64.4236,64.3792,64.4148,40300.0
2014-12-30 14:50:00,72.51,72.52,72.5,72.51,13400.0,64.4148,64.4236,64.4059,64.4148,13400.0
2014-12-30 14:55:00,72.51,72.52,72.47,72.5,43800.0,64.4148,64.4236,64.3792,64.4059,43800.0
2014-12-30 15:00:00,72.5,72.52,72.48,72.5,41300.0,64.4059,64.4236,64.3881,64.4059,41300.0
2014-12-30 15:05:00,72.51,72.54,72.5,72.54,38300.0,64.4148,64.4414,64.4059,64.4414,38300.0
2014-12-30 15:10:00,72.53,72.55,72.51,72.52,65900.0,64.4325,64.4503,64.4148,64.4236,65900.0
2014-12-30 15:15:00,72.52,72.53,72.49,72.51,24500.0,64.4236,64.4325,64.397,64.4148,24500.0
2014-12-30 15:20:00,72.51,72.52,72.5,72.51,36200.0,64.4148,64.4236,64.4059,64.4148,36200.0
2014-12-30 15:25:00,72.51,72.53,72.5,72.53,41700.0,64.4148,64.4325,64.4059,64.4325,41700.0
2014-12-30 15:30:00,72.53,72.55,72.51,72.53,84300.0,64.4325,64.4503,64.4148,64.4325,84300.0
2014-12-30 15:35:00,72.54,72.57,72.53,72.57,59900.0,64.4414,64.4681,64.4325,64.4681,59900.0
2014-12-30 15:40:00,72.57,72.57,72.49,72.53,111100.0,64.4681,64.4681,64.397,64.4325,111100.0
2014-12-30 15:45:00,72.52,72.53,72.49,72.52,91800.0,64.4236,64.4325,64.397,64.4236,91800.0
2014-12-30 15:50:00,72.51,72.52,72.45,72.47,78500.0,64.4148,64.4236,64.3615,64.3792,78500.0
2014-12-30 15:55:00,72.47,72.48,72.42,72.43,156000.0,64.3792,64.3881,64.3348,64.3437,156000.0
2014-12-31 09:30:00,72.67,72.78,72.57,72.76,39700.0,64.5569,64.6546,64.4681,64.6369,39700.0
2014-12-31 09:35:00,72.77,72.88,72.77,72.88,28400.0,64.6457,64.7435,64.6457,64.7435,28400.0
2014-12-31 09:40:00,72.88,72.88,72.83,72.84,33100.0,64.7435,64.7435,64.699,64.7079,33100.0
2014-12-31 09:45:00,72.84,72.85,72.79,72.81,36100.0,64.7079,64.7168,64.6635,64.6813,36100.0
2014-12-31 09:50:00,72.81,72.85,72.79,72.85,9900.0,64.6813,64.7168,64.6635,64.7168,9900.0
2014-12-31 09:55:00,72.85,72.86,72.84,72.85,10600.0,64.7168,64.7257,64.7079,64.7168,10600.0
2014-12-31 10:00:00,72.84,72.89,72.84,72.87,31700.0,64.7079,64.7523,64.7079,64.7346,31700.0
2014-12-31 10:05:00,72.87,72.93,72.87,72.9,22600.0,64.7346,64.7879,64.7346,64.7612,22600.0
2014-12-31 10:10:00,72.89,72.89,72.86,72.88,19600.0,64.7523,64.7523,64.7257,64.7435,19600.0
2014-12-31 10:15:00,72.88,72.89,72.84,72.84,21300.0,64.7435,64.7523,64.7079,64.7079,21300.0
2014-12-31 10:20:00,72.85,72.9,72.85,72.9,51900.0,64.7168,64.7612,64.7168,64.7612,51900.0
2014-12-31 10:25:00,72.9,72.9,72.87,72.88,13600.0,64.7612,64.7612,64.7346,64.7435,13600.0
2014-12-31 10:30:00,72.88,72.9,72.86,72.88,55400.0,64.7435,64.7612,64.7257,64.7435,55400.0
2014-12-31 10:35:00,72.88,72.9,72.87,72.88,33200.0,64.7435,64.7612,64.7346,64.7435,33200.0
2014-12-31 10:40:00,72.88,72.89,72.87,72.88,37600.0,64.7435,64.7523,64.7346,64.7435,37600.0
2014-12-31 10:45:00,72.89,72.92,72.88,72.92,60900.0,64.7523,64.779,64.7435,64.779,60900.0
2014-12-31 10:50:00,72.92,72.97,72.92,72.97,25300.0,64.779,64.8234,64.779,64.8234,25300.0
2014-12-31 10:55:00,72.96,72.97,72.94,72.94,16000.0,64.8145,64.8234,64.7968,64.7968,16000.0
2014-12-31 11:00:00,72.95,72.96,72.92,72.92,27700.0,64.8056,64.8145,64.779,64.779,27700.0
2014-12-31 11:05:00,72.92,72.94,72.91,72.94,237600.0,64.779,64.7968,64.7701,64.7968,237600.0
2014-12-31 11:10:00,72.93,72.93,72.9,72.91,49900.0,64.7879,64.7879,64.7612,64.7701,49900.0
2014-12-31 11:15:00,72.9,72.92,72.89,72.91,80800.0,64.7612,64.779,64.7523,64.7701,80800.0
2014-12-31 11:20:00,72.91,72.95,72.9,72.92,70100.0,64.7701,64.8056,64.7612,64.779,70100.0
2014-12-31 11:25:00,72.91,72.92,72.89,72.9,38800.0,64.7701,64.779,64.7523,64.7612,38800.0
2014-12-31 11:30:00,72.9,72.92,72.88,72.88,121400.0,64.7612,64.779,64.7435,64.7435,121400.0
2014-12-31 11:35:00,72.88,72.9,72.87,72.9,82700.0,64.7435,64.7612,64.7346,64.7612,82700.0
2014-12-31 11:40:00,72.9,72.92,72.89,72.92,24700.0,64.7612,64.779,64.7523,64.779,24700.0
2014-12-31 11:45:00,72.92,72.95,72.91,72.95,26700.0,64.779,64.8056,64.7701,64.8056,26700.0
2014-12-31 11:50:00,72.95,72.96,72.93,72.94,39000.0,64.8056,64.8145,64.7879,64.7968,39000.0
2014-12-31 11:55:00,72.95,72.98,72.94,72.95,25500.0,64.8056,64.8323,64.7968,64.8056,25500.0
2014-12-31 12:00:00,72.95,72.96,72.79,72.8,180900.0,64.8056,64.8145,64.6635,64.6724,180900.0
2014-12-31 12:05:00,72.8,72.83,72.77,72.81,22400.0,64.6724,64.699,64.6457,64.6813,22400.0
2014-12-31 12:10:00,72.81,72.85,72.81,72.83,13800.0,64.6813,64.7168,64.6813,64.699,13800.0
2014-12-31 12:15:00,72.84,72.84,72.81,72.81,9500.0,64.7079,64.7079,64.6813,64.6813,9500.0
2014-12-31 12:20:00,72.81,72.81,72.71,72.73,34000.0,64.6813,64.6813,64.5924,64.6102,34000.0
2014-12-31 12:25:00,72.73,72.73,72.6,72.68,52300.0,64.6102,64.6102,64.4947,64.5658,52300.0
2014-12-31 12:30:00,72.68,72.74,72.61,72.61,28400.0,64.5658,64.6191,64.5036,64.5036,28400.0
2014-12-31 12:35:00,72.61,72.69,72.61,72.65,13200.0,64.5036,64.5747,64.5036,64.5391,13200.0
2014-12-31 12:40:00,72.64,72.68,72.63,72.67,22200.0,64.5302,64.5658,64.5214,64.5569,22200.0
2014-12-31 12:45:00,72.67,72.68,72.66,72.67,23900.0,64.5569,64.5658,64.548,64.5569,23900.0
2014-12-31 12:50:00,72.66,72.66,72.6,72.66,19500.0,64.548,64.548,64.4947,64.548,19500.0
2014-12-31 12:55:00,72.65,72.68,72.64,72.67,18900.0,64.5391,64.5658,64.5302,64.5569,18900.0
2014-12-31 13:00:00,72.67,72.79,72.65,72.78,14400.0,64.5569,64.6635,64.5391,64.6546,14400.0
2014-12-31 13:05:00,72.78,72.79,72.71,72.72,15200.0,64.6546,64.6635,64.5924,64.6013,15200.0
2014-12-31 13:10:00,72.72,72.74,72.65,72.67,22300.0,64.6013,64.6191,64.5391,64.5569,22300.0
2014-12-31 13:15:00,72.67,72.71,72.66,72.68,11500.0,64.5569,64.5924,64.548,64.5658,11500.0
2014-12-31 13:20:00,72.69,72.7,72.66,72.68,16900.0,64.5747,64.5836,64.548,64.5658,16900.0
2014-12-31 13:25:00,72.69,72.69,72.66,72.69,14700.0,64.5747,64.5747,64.548,64.5747,14700.0
2014-12-31 13:30:00,72.7,72.71,72.67,72.68,19200.0,64.5836,64.5924,64.5569,64.5658,19200.0
2014-12-31 13:35:00,72.69,72.73,72.68,72.73,18800.0,64.5747,64.6102,64.5658,64.6102,18800.0
2014-12-31 13:40:00,72.74,72.75,72.71,72.74,18900.0,64.6191,64.628,64.5924,64.6191,18900.0
2014-12-31 13:45:00,72.74,72.75,72.68,72.69,34000.0,64.6191,64.628,64.5658,64.5747,34000.0
2014-12-31 13:50:00,72.69,72.69,72.6,72.61,63600.0,64.5747,64.5747,64.4947,64.5036,63600.0
2014-12-31 13:55:00,72.61,72.63,72.59,72.63,13600.0,64.5036,64.5214,64.4858,64.5214,13600.0
2014-12-31 14:00:00,72.63,72.65,72.6,72.61,21900.0,64.5214,64.5391,64.4947,64.5036,21900.0
2014-12-31 14:05:00,72.61,72.62,72.5,72.55,71100.0,64.5036,64.5125,64.4059,64.4503,71100.0
2014-12-31 14:10:00,72.55,72.56,72.53,72.56,122500.0,64.4503,64.4592,64.4325,64.4592,122500.0
2014-12-31 14:15:00,72.56,72.56,72.4,72.45,75600.0,64.4592,64.4592,64.317,64.3615,75600.0
2014-12-31 14:20:00,72.44,72.45,72.34,72.45,37500.0,64.3526,64.3615,64.2637,64.3615,37500.0
2014-12-31 14:25:00,72.45,72.49,72.42,72.45,32100.0,64.3615,64.397,64.3348,64.3615,32100.0
2014-12-31 14:30:00,72.45,72.47,72.44,72.44,75200.0,64.3615,64.3792,64.3526,64.3526,75200.0
2014-12-31 14:35:00,72.44,72.44,72.33,72.34,138600.0,64.3526,64.3526,64.2549,64.2637,138600.0
2014-12-31 14:40:00,72.34,72.39,72.3,72.37,198800.0,64.2637,64.3082,64.2282,64.2904,198800.0
2014-12-31 14:45:00,72.37,72.41,72.35,72.39,170700.0,64.2904,64.3259,64.2726,64.3082,170700.0
2014-12-31 14:50:00,72.39,72.46,72.39,72.41,44400.0,64.3082,64.3703,64.3082,64.3259,44400.0
2014-12-31 14:55:00,72.41,72.42,72.39,72.41,27200.0,64.3259,64.3348,64.3082,64.3259,27200.0
2014-12-31 15:00:00,72.41,72.41,72.35,72.37,39200.0,64.3259,64.3259,64.2726,64.2904,39200.0
2014-12-31 15:05:00,72.37,72.4,72.37,72.4,23200.0,64.2904,64.317,64.2904,64.317,23200.0
2014-12-31 15:10:00,72.39,72.45,72.36,72.44,82200.0,64.3082,64.3615,64.2815,64.3526,82200.0
2014-12-31 15:15:00,72.44,72.53,72.43,72.52,57200.0,64.3526,64.4325,64.3437,64.4236,57200.0
2014-12-31 15:20:00,72.52,72.54,72.47,72.53,107200.0,64.4236,64.4414,64.3792,64.4325,107200.0
2014-12-31 15:25:00,72.53,72.53,72.48,72.5,63400.0,64.4325,64.4325,64.3881,64.4059,63400.0
2014-12-31 15:30:00,72.5,72.52,72.41,72.42,82100.0,64.4059,64.4236,64.3259,64.3348,82100.0
2014-12-31 15:35:00,72.42,72.47,72.4,72.41,62400.0,64.3348,64.3792,64.317,64.3259,62400.0
2014-12-31 15:40:00,72.4,72.4,72.28,72.35,120400.0,64.317,64.317,64.2104,64.2726,120400.0
2014-12-31 15:45:00,72.34,72.34,72.2,72.23,141200.0,64.2637,64.2637,64.1394,64.166,141200.0
2014-12-31 15:50:00,72.23,72.23,72.12,72.19,270800.0,64.166,64.166,64.0683,64.1305,270800.0
2014-12-31 15:55:00,72.19,72.3,72.16,72.16,249400.0,64.1305,64.2282,64.1038,64.1038,249400.0
2015-01-02 09:30:00,72.53,72.65,72.48,72.61,165900.0,64.4325,64.5391,64.3881,64.5036,165900.0
2015-01-02 09:35:00,72.62,72.66,72.58,72.6,81600.0,64.5125,64.548,64.4769,64.4947,81600.0
2015-01-02 09:40:00,72.6,72.6,72.52,72.52,55200.0,64.4947,64.4947,64.4236,64.4236,55200.0
2015-01-02 09:45:00,72.53,72.54,72.46,72.49,197000.0,64.4325,64.4414,64.3703,64.397,197000.0
2015-01-02 09:50:00,72.5,72.52,72.38,72.39,164500.0,64.4059,64.4236,64.2993,64.3082,164500.0
2015-01-02 09:55:00,72.4,72.42,72.35,72.36,30100.0,64.317,64.3348,64.2726,64.2815,30100.0
2015-01-02 10:00:00,72.35,72.39,72.2,72.29,95700.0,64.2726,64.3082,64.1394,64.2193,95700.0
2015-01-02 10:05:00,72.29,72.29,72.15,72.16,41000.0,64.2193,64.2193,64.095,64.1038,41000.0
2015-01-02 10:10:00,72.17,72.29,72.15,72.29,73600.0,64.1127,64.2193,64.095,64.2193,73600.0
2015-01-02 10:15:00,72.28,72.29,72.11,72.12,36900.0,64.2104,64.2193,64.0594,64.0683,36900.0
2015-01-02 10:20:00,72.12,72.14,72.09,72.1,74700.0,64.0683,64.0861,64.0417,64.0505,74700.0
2015-01-02 10:25:00,72.1,72.14,72.09,72.1,45400.0,64.0505,64.0861,64.0417,64.0505,45400.0
2015-01-02 10:30:00,72.1,72.11,71.93,71.95,74800.0,64.0505,64.0594,63.8995,63.9173,74800.0
2015-01-02 10:35:00,71.95,71.95,71.72,71.74,80900.0,63.9173,63.9173,63.713,63.7307,80900.0
2015-01-02 10:40:00,71.74,71.74,71.56,71.61,128100.0,63.7307,63.7307,63.5708,63.6152,128100.0
2015-01-02 10:45:00,71.62,71.75,71.62,71.73,120300.0,63.6241,63.7396,63.6241,63.7218,120300.0
2015-01-02 10:50:00,71.72,71.74,71.67,71.74,67500.0,63.713,63.7307,63.6685,63.7307,67500.0
2015-01-02 10:55:00,71.73,71.81,71.73,71.76,60800.0,63.7218,63.7929,63.7218,63.7485,60800.0
2015-01-02 11:00:00,71.76,71.77,71.62,71.64,56400.0,63.7485,63.7574,63.6241,63.6419,56400.0
2015-01-02 11:05:00,71.64,71.65,71.59,71.65,30200.0,63.6419,63.6508,63.5975,63.6508,30200.0
2015-01-02 11:10:00,71.64,71.64,71.44,71.48,60200.0,63.6419,63.6419,63.4642,63.4998,60200.0
2015-01-02 11:15:00,71.48,71.57,71.48,71.53,334800.0,63.4998,63.5797,63.4998,63.5442,334800.0
2015-01-02 11:20:00,71.53,71.6,71.46,71.57,174500.0,63.5442,63.6064,63.482,63.5797,174500.0
2015-01-02 11:25:00,71.57,71.68,71.57,71.65,62400.0,63.5797,63.6774,63.5797,63.6508,62400.0
2015-01-02 11:30:00,71.66,71.7,71.65,71.67,43900.0,63.6597,63.6952,63.6508,63.6685,43900.0
2015-01-02 11:35:00,71.68,71.68,71.57,71.59,34200.0,63.6774,63.6774,63.5797,63.5975,34200.0
2015-01-02 11:40:00,71.59,71.62,71.51,71.51,29700.0,63.5975,63.6241,63.5264,63.5264,29700.0
2015-01-02 11:45:00,71.52,71.63,71.52,71.63,21400.0,63.5353,63.633,63.5353,63.633,21400.0
2015-01-02 11:50:00,71.63,71.65,71.56,71.65,27000.0,63.633,63.6508,63.5708,63.6508,27000.0
2015-01-02 11:55:00,71.65,71.67,71.62,71.65,14000.0,63.6508,63.6685,63.6241,63.6508,14000.0
2015-01-02 12:00:00,71.65,71.73,71.62,71.73,15700.0,63.6508,63.7218,63.6241,63.7218,15700.0
2015-01-02 12:05:00,71.73,71.79,71.71,71.76,66600.0,63.7218,63.7751,63.7041,63.7485,66600.0
2015-01-02 12:10:00,71.77,71.77,71.7,71.7,51000.0,63.7574,63.7574,63.6952,63.6952,51000.0
2015-01-02 12:15:00,71.7,71.7,71.6,71.64,29200.0,63.6952,63.6952,63.6064,63.6419,29200.0
2015-01-02 12:20:00,71.64,71.64,71.59,71.61,20700.0,63.6419,63.6419,63.5975,63.6152,20700.0
2015-01-02 12:25:00,71.61,71.63,71.54,71.59,18900.0,63.6152,63.633,63.5531,63.5975,18900.0
2015-01-02 12:30:00,71.58,71.63,71.54,71.59,38000.0,63.5886,63.633,63.5531,63.5975,38000.0
2015-01-02 12:35:00,71.58,71.61,71.52,71.6,36000.0,63.5886,63.6152,63.5353,63.6064,36000.0
2015-01-02 12:40:00,71.61,71.61,71.53,71.53,25100.0,63.6152,63.6152,63.5442,63.5442,25100.0
2015-01-02 12:45:00,71.53,71.53,71.41,71.41,72900.0,63.5442,63.5442,63.4376,63.4376,72900.0
2015-01-02 12:50:00,71.4,71.45,71.39,71.44,53900.0,63.4287,63.4731,63.4198,63.4642,53900.0
2015-01-02 12:55:00,71.45,71.5,71.4,71.41,27400.0,63.4731,63.5175,63.4287,63.4376,27400.0
2015-01-02 13:00:00,71.41,71.44,71.4,71.42,33200.0,63.4376,63.4642,63.4287,63.4465,33200.0
2015-01-02 13:05:00,71.43,71.43,71.36,71.37,21600.0,63.4553,63.4553,63.3932,63.402,21600.0
2015-01-02 13:10:00,71.37,71.37,71.32,71.33,34800.0,63.402,63.402,63.3576,63.3665,34800.0
2015-01-02 13:15:00,71.32,71.35,71.3,71.31,68100.0,63.3576,63.3843,63.3399,63.3487,68100.0
2015-01-02 13:20:00,71.31,71.41,71.31,71.4,132900.0,63.3487,63.4376,63.3487,63.4287,132900.0
2015-01-02 13:25:00,71.4,71.41,71.22,71.25,52200.0,63.4287,63.4376,63.2688,63.2954,52200.0
2015-01-02 13:30:00,71.25,71.26,71.14,71.22,48600.0,63.2954,63.3043,63.1977,63.2688,48600.0
2015-01-02 13:35:00,71.22,71.26,71.21,71.24,22700.0,63.2688,63.3043,63.2599,63.2865,22700.0
2015-01-02 13:40:00,71.24,71.25,71.19,71.21,31500.0,63.2865,63.2954,63.2421,63.2599,31500.0
2015-01-02 13:45:00,71.21,71.25,71.19,71.25,24200.0,63.2599,63.2954,63.2421,63.2954,24200.0
2015-01-02 13:50:00,71.24,71.36,71.2,71.33,35900.0,63.2865,63.3932,63.251,63.3665,35900.0
2015-01-02 13:55:00,71.33,71.38,71.32,71.33,41300.0,63.3665,63.4109,63.3576,63.3665,41300.0
2015-01-02 14:00:00,71.32,71.37,71.32,71.33,50700.0,63.3576,63.402,63.3576,63.3665,50700.0
2015-01-02 14:05:00,71.34,71.46,71.32,71.46,57400.0,63.3754,63.482,63.3576,63.482,57400.0
2015-01-02 14:10:00,71.46,71.53,71.46,71.5,34500.0,63.482,63.5442,63.482,63.5175,34500.0
2015-01-02 14:15:00,71.49,71.5,71.41,71.41,45700.0,63.5086,63.5175,63.4376,63.4376,45700.0
2015-01-02 14:20:00,71.42,71.44,71.4,71.44,106300.0,63.4465,63.4642,63.4287,63.4642,106300.0
2015-01-02 14:25:00,71.45,71.54,71.44,71.45,32300.0,63.4731,63.5531,63.4642,63.4731,32300.0
2015-01-02 14:30:00,71.45,71.46,71.42,71.45,58100.0,63.4731,63.482,63.4465,63.4731,58100.0
2015-01-02 14:35:00,71.45,71.53,71.45,71.52,52000.0,63.4731,63.5442,63.4731,63.5353,52000.0
2015-01-02 14:40:00,71.51,71.56,71.48,71.51,30700.0,63.5264,63.5708,63.4998,63.5264,30700.0
2015-01-02 14:45:00,71.52,71.54,71.47,71.54,30700.0,63.5353,63.5531,63.4909,63.5531,30700.0
2015-01-02 14:50:00,71.54,71.57,71.51,71.53,38200.0,63.5531,63.5797,63.5264,63.5442,38200.0
2015-01-02 14:55:00,71.53,71.55,71.47,71.49,32800.0,63.5442,63.5619,63.4909,63.5086,32800.0
2015-01-02 15:00:00,71.49,71.51,71.44,71.46,36300.0,63.5086,63.5264,63.4642,63.482,36300.0
2015-01-02 15:05:00,71.46,71.51,71.45,71.48,45500.0,63.482,63.5264,63.4731,63.4998,45500.0
2015-01-02 15:10:00,71.48,71.48,71.36,71.43,101600.0,63.4998,63.4998,63.3932,63.4553,101600.0
2015-01-02 15:15:00,71.43,71.49,71.43,71.45,69900.0,63.4553,63.5086,63.4553,63.4731,69900.0
2015-01-02 15:20:00,71.46,71.56,71.45,71.55,47300.0,63.482,63.5708,63.4731,63.5619,47300.0
2015-01-02 15:25:00,71.55,71.57,71.52,71.55,40700.0,63.5619,63.5797,63.5353,63.5619,40700.0
2015-01-02 15:30:00,71.55,71.58,71.53,71.56,79400.0,63.5619,63.5886,63.5442,63.5708,79400.0
2015-01-02 15:35:00,71.56,71.62,71.53,71.59,64500.0,63.5708,63.6241,63.5442,63.5975,64500.0
2015-01-02 15:40:00,71.59,71.69,71.59,71.66,132700.0,63.5975,63.6863,63.5975,63.6597,132700.0
2015-01-02 15:45:00,71.66,71.76,71.65,71.76,128500.0,63.6597,63.7485,63.6508,63.7485,128500.0
2015-01-02 15:50:00,71.76,71.8,71.7,71.7,156000.0,63.7485,63.784,63.6952,63.6952,156000.0
2015-01-02 15:55:00,71.71,71.74,71.63,71.63,297000.0,63.7041,63.7307,63.633,63.633,297000.0
2015-01-05 09:30:00,71.36,71.53,71.05,71.08,623000.0,63.3932,63.5442,63.1178,63.1444,623000.0
2015-01-05 09:35:00,71.08,71.13,70.95,70.97,430900.0,63.1444,63.1888,63.0289,63.0467,430900.0
2015-01-05 09:40:00,70.98,71.03,70.91,71.02,209700.0,63.0556,63.1,62.9934,63.0911,209700.0
2015-01-05 09:45:00,71.03,71.03,70.9,70.98,103400.0,63.1,63.1,62.9845,63.0556,103400.0
2015-01-05 09:50:00,70.98,70.98,70.83,70.83,103900.0,63.0556,63.0556,62.9223,62.9223,103900.0
2015-01-05 09:55:00,70.83,70.86,70.78,70.79,75800.0,62.9223,62.949,62.8779,62.8868,75800.0
2015-01-05 10:00:00,70.78,70.79,70.68,70.77,135600.0,62.8779,62.8868,62.7891,62.869,135600.0
2015-01-05 10:05:00,70.77,70.87,70.74,70.78,91500.0,62.869,62.9579,62.8424,62.8779,91500.0
2015-01-05 10:10:00,70.79,70.84,70.78,70.82,59200.0,62.8868,62.9312,62.8779,62.9134,59200.0
2015-01-05 10:15:00,70.82,70.87,70.77,70.78,85900.0,62.9134,62.9579,62.869,62.8779,85900.0
2015-01-05 10:20:00,70.78,70.82,70.74,70.81,91000.0,62.8779,62.9134,62.8424,62.9046,91000.0
2015-01-05 10:25:00,70.81,70.88,70.8,70.81,80200.0,62.9046,62.9667,62.8957,62.9046,80200.0
2015-01-05 10:30:00,70.81,70.81,70.69,70.7,88500.0,62.9046,62.9046,62.798,62.8068,88500.0
2015-01-05 10:35:00,70.7,70.71,70.62,70.68,73100.0,62.8068,62.8157,62.7358,62.7891,73100.0
2015-01-05 10:40:00,70.68,70.71,70.55,70.56,103900.0,62.7891,62.8157,62.6736,62.6825,103900.0
2015-01-05 10:45:00,70.55,70.71,70.53,70.7,129000.0,62.6736,62.8157,62.6558,62.8068,129000.0
2015-01-05 10:50:00,70.7,70.74,70.66,70.73,106900.0,62.8068,62.8424,62.7713,62.8335,106900.0
2015-01-05 10:55:00,70.73,70.75,70.64,70.64,58900.0,62.8335,62.8513,62.7535,62.7535,58900.0
2015-01-05 11:00:00,70.65,70.67,70.6,70.65,111700.0,62.7624,62.7802,62.718,62.7624,111700.0
2015-01-05 11:05:00,70.64,70.65,70.57,70.58,123500.0,62.7535,62.7624,62.6913,62.7002,123500.0
2015-01-05 11:10:00,70.58,70.65,70.53,70.63,124500.0,62.7002,62.7624,62.6558,62.7447,124500.0
2015-01-05 11:15:00,70.61,70.63,70.49,70.49,65700.0,62.7269,62.7447,62.6203,62.6203,65700.0
2015-01-05 11:20:00,70.49,70.58,70.49,70.53,74600.0,62.6203,62.7002,62.6203,62.6558,74600.0
2015-01-05 11:25:00,70.53,70.6,70.5,70.51,71400.0,62.6558,62.718,62.6292,62.638,71400.0
2015-01-05 11:30:00,70.51,70.55,70.49,70.54,45800.0,62.638,62.6736,62.6203,62.6647,45800.0
2015-01-05 11:35:00,70.54,70.6,70.53,70.57,45800.0,62.6647,62.718,62.6558,62.6913,45800.0
2015-01-05 11:40:00,70.56,70.64,70.56,70.6,89400.0,62.6825,62.7535,62.6825,62.718,89400.0
2015-01-05 11:45:00,70.61,70.65,70.59,70.6,27300.0,62.7269,62.7624,62.7091,62.718,27300.0
2015-01-05 11:50:00,70.6,70.63,70.59,70.6,17900.0,62.718,62.7447,62.7091,62.718,17900.0
2015-01-05 11:55:00,70.6,70.62,70.51,70.55,120700.0,62.718,62.7358,62.638,62.6736,120700.0
2015-01-05 12:00:00,70.55,70.62,70.54,70.54,41200.0,62.6736,62.7358,62.6647,62.6647,41200.0
2015-01-05 12:05:00,70.55,70.58,70.51,70.52,62600.0,62.6736,62.7002,62.638,62.6469,62600.0
2015-01-05 12:10:00,70.51,70.54,70.46,70.48,115300.0,62.638,62.6647,62.5936,62.6114,115300.0
2015-01-05 12:15:00,70.47,70.48,70.42,70.47,49800.0,62.6025,62.6114,62.5581,62.6025,49800.0
2015-01-05 12:20:00,70.46,70.5,70.38,70.41,152800.0,62.5936,62.6292,62.5226,62.5492,152800.0
2015-01-05 12:25:00,70.41,70.42,70.32,70.33,98500.0,62.5492,62.5581,62.4693,62.4781,98500.0
2015-01-05 12:30:00,70.33,70.35,70.28,70.29,31900.0,62.4781,62.4959,62.4337,62.4426,31900.0
2015-01-05 12:35:00,70.29,70.4,70.29,70.39,38300.0,62.4426,62.5403,62.4426,62.5314,38300.0
2015-01-05 12:40:00,70.39,70.43,70.36,70.42,61200.0,62.5314,62.567,62.5048,62.5581,61200.0
2015-01-05 12:45:00,70.42,70.42,70.36,70.37,21000.0,62.5581,62.5581,62.5048,62.5137,21000.0
2015-01-05 12:50:00,70.37,70.38,70.33,70.33,22300.0,62.5137,62.5226,62.4781,62.4781,22300.0
2015-01-05 12:55:00,70.33,70.34,70.24,70.31,43400.0,62.4781,62.487,62.3982,62.4604,43400.0
2015-01-05 13:00:00,70.32,70.32,70.25,70.25,24900.0,62.4693,62.4693,62.4071,62.4071,24900.0
2015-01-05 13:05:00,70.24,70.33,70.23,70.29,32300.0,62.3982,62.4781,62.3893,62.4426,32300.0
2015-01-05 13:10:00,70.28,70.28,70.2,70.21,26100.0,62.4337,62.4337,62.3627,62.3715,26100.0
2015-01-05 13:15:00,70.22,70.22,70.15,70.16,24000.0,62.3804,62.3804,62.3182,62.3271,24000.0
2015-01-05 13:20:00,70.15,70.24,70.15,70.19,60500.0,62.3182,62.3982,62.3182,62.3538,60500.0
2015-01-05 13:25:00,70.2,70.21,70.14,70.2,29000.0,62.3627,62.3715,62.3094,62.3627,29000.0
2015-01-05 13:30:00,70.2,70.3,70.18,70.27,20300.0,62.3627,62.4515,62.3449,62.4248,20300.0
2015-01-05 13:35:00,70.27,70.33,70.26,70.27,39900.0,62.4248,62.4781,62.416,62.4248,39900.0
2015-01-05 13:40:00,70.27,70.32,70.21,70.23,78700.0,62.4248,62.4693,62.3715,62.3893,78700.0
2015-01-05 13:45:00,70.24,70.34,70.23,70.34,400400.0,62.3982,62.487,62.3893,62.487,400400.0
2015-01-05 13:50:00,70.34,70.43,70.34,70.4,40100.0,62.487,62.567,62.487,62.5403,40100.0
2015-01-05 13:55:00,70.39,70.44,70.34,70.39,34200.0,62.5314,62.5759,62.487,62.5314,34200.0
2015-01-05 14:00:00,70.39,70.4,70.29,70.3,30200.0,62.5314,62.5403,62.4426,62.4515,30200.0
2015-01-05 14:05:00,70.29,70.35,70.28,70.28,50900.0,62.4426,62.4959,62.4337,62.4337,50900.0
2015-01-05 14:10:00,70.28,70.3,70.21,70.23,37400.0,62.4337,62.4515,62.3715,62.3893,37400.0
2015-01-05 14:15:00,70.23,70.33,70.2,70.25,33700.0,62.3893,62.4781,62.3627,62.4071,33700.0
2015-01-05 14:20:00,70.25,70.32,70.24,70.28,63500.0,62.4071,62.4693,62.3982,62.4337,63500.0
2015-01-05 14:25:00,70.28,70.3,70.19,70.22,38800.0,62.4337,62.4515,62.3538,62.3804,38800.0
2015-01-05 14:30:00,70.22,70.22,70.12,70.17,41800.0,62.3804,62.3804,62.2916,62.336,41800.0
2015-01-05 14:35:00,70.18,70.21,70.16,70.17,50800.0,62.3449,62.3715,62.3271,62.336,50800.0
2015-01-05 14:40:00,70.18,70.24,70.11,70.11,78500.0,62.3449,62.3982,62.2827,62.2827,78500.0
2015-01-05 14:45:00,70.12,70.18,70.11,70.17,112200.0,62.2916,62.3449,62.2827,62.336,112200.0
2015-01-05 14:50:00,70.17,70.18,70.11,70.16,47700.0,62.336,62.3449,62.2827,62.3271,47700.0
2015-01-05 14:55:00,70.17,70.22,70.14,70.14,90700.0,62.336,62.3804,62.3094,62.3094,90700.0
2015-01-05 15:00:00,70.14,70.19,70.12,70.14,46100.0,62.3094,62.3538,62.2916,62.3094,46100.0
2015-01-05 15:05:00,70.14,70.24,70.12,70.2,79500.0,62.3094,62.3982,62.2916,62.3627,79500.0
2015-01-05 15:10:00,70.2,70.32,70.2,70.28,77800.0,62.3627,62.4693,62.3627,62.4337,77800.0
2015-01-05 15:15:00,70.28,70.3,70.24,70.27,56300.0,62.4337,62.4515,62.3982,62.4248,56300.0
2015-01-05 15:20:00,70.26,70.31,70.18,70.3,99000.0,62.416,62.4604,62.3449,62.4515,99000.0
2015-01-05 15:25:00,70.3,70.31,70.24,70.26,152900.0,62.4515,62.4604,62.3982,62.416,152900.0
2015-01-05 15:30:00,70.26,70.29,70.22,70.25,172500.0,62.416,62.4426,62.3804,62.4071,172500.0
2015-01-05 15:35:00,70.25,70.3,70.22,70.28,126000.0,62.4071,62.4515,62.3804,62.4337,126000.0
2015-01-05 15:40:00,70.28,70.36,70.26,70.3,127300.0,62.4337,62.5048,62.416,62.4515,127300.0
2015-01-05 15:45:00,70.3,70.36,70.25,70.33,277500.0,62.4515,62.5048,62.4071,62.4781,277500.0
2015-01-05 15:50:00,70.33,70.44,70.31,70.4,339800.0,62.4781,62.5759,62.4604,62.5403,339800.0
2015-01-05 15:55:00,70.41,70.44,70.24,70.27,633900.0,62.5492,62.5759,62.3982,62.4248,633900.0
2015-01-06 09:30:00,70.55,70.58,70.18,70.39,132900.0,62.6736,62.7002,62.3449,62.5314,132900.0
2015-01-06 09:35:00,70.39,70.4,70.16,70.16,159800.0,62.5314,62.5403,62.3271,62.3271,159800.0
2015-01-06 09:40:00,70.16,70.25,70.1,70.22,155500.0,62.3271,62.4071,62.2738,62.3804,155500.0
2015-01-06 09:45:00,70.23,70.28,70.19,70.28,94500.0,62.3893,62.4337,62.3538,62.4337,94500.0
2015-01-06 09:50:00,70.29,70.33,70.23,70.32,164100.0,62.4426,62.4781,62.3893,62.4693,164100.0
2015-01-06 09:55:00,70.32,70.35,70.2,70.22,130800.0,62.4693,62.4959,62.3627,62.3804,130800.0
2015-01-06 10:00:00,70.21,70.26,70.15,70.21,226900.0,62.3715,62.416,62.3182,62.3715,226900.0
2015-01-06 10:05:00,70.21,70.26,70.14,70.17,42700.0,62.3715,62.416,62.3094,62.336,42700.0
2015-01-06 10:10:00,70.16,70.37,70.15,70.36,78200.0,62.3271,62.5137,62.3182,62.5048,78200.0
2015-01-06 10:15:00,70.37,70.44,70.36,70.42,62600.0,62.5137,62.5759,62.5048,62.5581,62600.0
2015-01-06 10:20:00,70.41,70.5,70.4,70.45,169400.0,62.5492,62.6292,62.5403,62.5847,169400.0
2015-01-06 10:25:00,70.44,70.47,70.4,70.41,109800.0,62.5759,62.6025,62.5403,62.5492,109800.0
2015-01-06 10:30:00,70.4,70.42,70.31,70.31,39300.0,62.5403,62.5581,62.4604,62.4604,39300.0
2015-01-06 10:35:00,70.31,70.35,70.21,70.21,42300.0,62.4604,62.4959,62.3715,62.3715,42300.0
2015-01-06 10:40:00,70.21,70.27,70.12,70.12,46400.0,62.3715,62.4248,62.2916,62.2916,46400.0
2015-01-06 10:45:00,70.11,70.16,70.03,70.07,113700.0,62.2827,62.3271,62.2116,62.2472,113700.0
2015-01-06 10:50:00,70.07,70.11,70.04,70.07,38000.0,62.2472,62.2827,62.2205,62.2472,38000.0
2015-01-06 10:55:00,70.07,70.08,69.96,69.97,56600.0,62.2472,62.2561,62.1495,62.1583,56600.0
2015-01-06 11:00:00,69.96,69.97,69.79,69.88,78400.0,62.1495,62.1583,61.9984,62.0784,78400.0
2015-01-06 11:05:00,69.88,69.95,69.85,69.95,67000.0,62.0784,62.1406,62.0517,62.1406,67000.0
2015-01-06 11:10:00,69.95,69.95,69.87,69.93,27300.0,62.1406,62.1406,62.0695,62.1228,27300.0
2015-01-06 11:15:00,69.94,69.95,69.74,69.78,46700.0,62.1317,62.1406,61.954,61.9895,46700.0
2015-01-06 11:20:00,69.76,69.81,69.68,69.7,82100.0,61.9718,62.0162,61.9007,61.9185,82100.0
2015-01-06 11:25:00,69.7,69.71,69.64,69.67,53100.0,61.9185,61.9274,61.8652,61.8918,53100.0
2015-01-06 11:30:00,69.67,69.67,69.55,69.6,41000.0,61.8918,61.8918,61.7852,61.8296,41000.0
2015-01-06 11:35:00,69.59,69.6,69.47,69.49,126000.0,61.8208,61.8296,61.7142,61.7319,126000.0
2015-01-06 11:40:00,69.49,69.52,69.36,69.36,92700.0,61.7319,61.7586,61.6164,61.6164,92700.0
2015-01-06 11:45:00,69.37,69.5,69.37,69.5,89400.0,61.6253,61.7408,61.6253,61.7408,89400.0
2015-01-06 11:50:00,69.5,69.5,69.38,69.39,16500.0,61.7408,61.7408,61.6342,61.6431,16500.0
2015-01-06 11:55:00,69.4,69.5,69.37,69.43,38000.0,61.652,61.7408,61.6253,61.6786,38000.0
2015-01-06 12:00:00,69.42,69.43,69.27,69.27,55200.0,61.6697,61.6786,61.5365,61.5365,55200.0
2015-01-06 12:05:00,69.28,69.3,69.12,69.2,109900.0,61.5454,61.5631,61.4032,61.4743,109900.0
2015-01-06 12:10:00,69.2,69.34,69.14,69.34,79000.0,61.4743,61.5987,61.421,61.5987,79000.0
2015-01-06 12:15:00,69.33,69.33,69.24,69.24,41400.0,61.5898,61.5898,61.5098,61.5098,41400.0
2015-01-06 12:20:00,69.23,69.27,69.13,69.17,89900.0,61.501,61.5365,61.4121,61.4477,89900.0
2015-01-06 12:25:00,69.16,69.31,69.15,69.28,48800.0,61.4388,61.572,61.4299,61.5454,48800.0
2015-01-06 12:30:00,69.28,69.3,69.25,69.29,28500.0,61.5454,61.5631,61.5187,61.5543,28500.0
2015-01-06 12:35:00,69.28,69.46,69.28,69.46,50500.0,61.5454,61.7053,61.5454,61.7053,50500.0
2015-01-06 12:40:00,69.45,69.5,69.42,69.42,33100.0,61.6964,61.7408,61.6697,61.6697,33100.0
2015-01-06 12:45:00,69.42,69.43,69.35,69.42,34500.0,61.6697,61.6786,61.6076,61.6697,34500.0
2015-01-06 12:50:00,69.41,69.51,69.4,69.5,32500.0,61.6609,61.7497,61.652,61.7408,32500.0
2015-01-06 12:55:00,69.5,69.54,69.49,69.54,37700.0,61.7408,61.7763,61.7319,61.7763,37700.0
2015-01-06 13:00:00,69.54,69.54,69.43,69.43,91400.0,61.7763,61.7763,61.6786,61.6786,91400.0
2015-01-06 13:05:00,69.43,69.45,69.31,69.32,39200.0,61.6786,61.6964,61.572,61.5809,39200.0
2015-01-06 13:10:00,69.31,69.39,69.31,69.34,71200.0,61.572,61.6431,61.572,61.5987,71200.0
2015-01-06 13:15:00,69.34,69.34,69.17,69.18,63400.0,61.5987,61.5987,61.4477,61.4565,63400.0
2015-01-06 13:20:00,69.18,69.21,69.12,69.13,58300.0,61.4565,61.4832,61.4032,61.4121,58300.0
2015-01-06 13:25:00,69.12,69.3,69.09,69.26,166000.0,61.4032,61.5631,61.3766,61.5276,166000.0
2015-01-06 13:30:00,69.25,69.34,69.23,69.25,58600.0,61.5187,61.5987,61.501,61.5187,58600.0
2015-01-06 13:35:00,69.25,69.39,69.21,69.35,46900.0,61.5187,61.6431,61.4832,61.6076,46900.0
2015-01-06 13:40:00,69.34,69.35,69.23,69.25,40900.0,61.5987,61.6076,61.501,61.5187,40900.0
2015-01-06 13:45:00,69.26,69.35,69.24,69.35,40000.0,61.5276,61.6076,61.5098,61.6076,40000.0
2015-01-06 13:50:00,69.35,69.42,69.31,69.36,35900.0,61.6076,61.6697,61.572,61.6164,35900.0
2015-01-06 13:55:00,69.36,69.51,69.3,69.51,81900.0,61.6164,61.7497,61.5631,61.7497,81900.0
2015-01-06 14:00:00,69.51,69.57,69.47,69.54,60200.0,61.7497,61.803,61.7142,61.7763,60200.0
2015-01-06 14:05:00,69.53,69.55,69.47,69.47,54000.0,61.7675,61.7852,61.7142,61.7142,54000.0
2015-01-06 14:10:00,69.48,69.48,69.32,69.32,41100.0,61.723,61.723,61.5809,61.5809,41100.0
2015-01-06 14:15:00,69.33,69.41,69.3,69.4,30300.0,61.5898,61.6609,61.5631,61.652,30300.0
2015-01-06 14:20:00,69.4,69.51,69.4,69.49,41900.0,61.652,61.7497,61.652,61.7319,41900.0
2015-01-06 14:25:00,69.5,69.62,69.47,69.61,45700.0,61.7408,61.8474,61.7142,61.8385,45700.0
2015-01-06 14:30:00,69.61,69.67,69.56,69.59,51300.0,61.8385,61.8918,61.7941,61.8208,51300.0
2015-01-06 14:35:00,69.59,69.73,69.57,69.71,49400.0,61.8208,61.9451,61.803,61.9274,49400.0
2015-01-06 14:40:00,69.7,69.9,69.68,69.87,123900.0,61.9185,62.0962,61.9007,62.0695,123900.0
2015-01-06 14:45:00,69.87,69.96,69.84,69.92,62100.0,62.0695,62.1495,62.0428,62.1139,62100.0
2015-01-06 14:50:00,69.91,69.98,69.87,69.92,126900.0,62.105,62.1672,62.0695,62.1139,126900.0
2015-01-06 14:55:00,69.92,69.92,69.8,69.87,73000.0,62.1139,62.1139,62.0073,62.0695,73000.0
2015-01-06 15:00:00,69.87,69.9,69.79,69.81,176100.0,62.0695,62.0962,61.9984,62.0162,176100.0
2015-01-06 15:05:00,69.82,69.86,69.74,69.78,72000.0,62.0251,62.0606,61.954,61.9895,72000.0
2015-01-06 15:10:00,69.78,69.9,69.74,69.88,129000.0,61.9895,62.0962,61.954,62.0784,129000.0
2015-01-06 15:15:00,69.87,69.97,69.86,69.97,68800.0,62.0695,62.1583,62.0606,62.1583,68800.0
2015-01-06 15:20:00,69.97,70.13,69.93,70.01,167700.0,62.1583,62.3005,62.1228,62.1939,167700.0
2015-01-06 15:25:00,70.0,70.08,69.93,70.08,104000.0,62.185,62.2561,62.1228,62.2561,104000.0
2015-01-06 15:30:00,70.09,70.09,69.91,69.91,84400.0,62.2649,62.2649,62.105,62.105,84400.0
2015-01-06 15:35:00,69.92,69.95,69.78,69.78,131900.0,62.1139,62.1406,61.9895,61.9895,131900.0
2015-01-06 15:40:00,69.78,69.9,69.75,69.88,154100.0,61.9895,62.0962,61.9629,62.0784,154100.0
2015-01-06 15:45:00,69.88,69.95,69.86,69.87,189800.0,62.0784,62.1406,62.0606,62.0695,189800.0
2015-01-06 15:50:00,69.87,69.89,69.71,69.75,233200.0,62.0695,62.0873,61.9274,61.9629,233200.0
2015-01-06 15:55:00,69.74,69.74,69.57,69.57,350200.0,61.954,61.954,61.803,61.803,350200.0
2015-01-07 09:30:00,70.73,70.73,70.01,70.12,298100.0,62.8335,62.8335,62.1939,62.2916,298100.0
2015-01-07 09:35:00,70.12,70.33,70.11,70.17,161200.0,62.2916,62.4781,62.2827,62.336,161200.0
2015-01-07 09:40:00,70.18,70.29,70.17,70.26,284300.0,62.3449,62.4426,62.336,62.416,284300.0
2015-01-07 09:45:00,70.25,70.31,70.19,70.3,196100.0,62.4071,62.4604,62.3538,62.4515,196100.0
2015-01-07 09:50:00,70.3,70.41,70.27,70.38,81800.0,62.4515,62.5492,62.4248,62.5226,81800.0
2015-01-07 09:55:00,70.37,70.47,70.35,70.47,30200.0,62.5137,62.6025,62.4959,62.6025,30200.0
2015-01-07 10:00:00,70.46,70.51,70.44,70.48,60000.0,62.5936,62.638,62.5759,62.6114,60000.0
2015-01-07 10:05:00,70.47,70.49,70.4,70.44,50700.0,62.6025,62.6203,62.5403,62.5759,50700.0
2015-01-07 10:10:00,70.45,70.46,70.28,70.31,60400.0,62.5847,62.5936,62.4337,62.4604,60400.0
2015-01-07 10:15:00,70.3,70.38,70.29,70.38,33300.0,62.4515,62.5226,62.4426,62.5226,33300.0
2015-01-07 10:20:00,70.38,70.4,70.29,70.3,65200.0,62.5226,62.5403,62.4426,62.4515,65200.0
2015-01-07 10:25:00,70.3,70.3,70.25,70.3,61300.0,62.4515,62.4515,62.4071,62.4515,61300.0
2015-01-07 10:30:00,70.3,70.31,70.19,70.3,112900.0,62.4515,62.4604,62.3538,62.4515,112900.0
2015-01-07 10:35:00,70.3,70.34,70.22,70.22,54600.0,62.4515,62.487,62.3804,62.3804,54600.0
2015-01-07 10:40:00,70.21,70.26,70.11,70.23,51800.0,62.3715,62.416,62.2827,62.3893,51800.0
2015-01-07 10:45:00,70.25,70.36,70.25,70.35,40000.0,62.4071,62.5048,62.4071,62.4959,40000.0
2015-01-07 10:50:00,70.35,70.43,70.34,70.41,48600.0,62.4959,62.567,62.487,62.5492,48600.0
2015-01-07 10:55:00,70.41,70.42,70.33,70.34,27800.0,62.5492,62.5581,62.4781,62.487,27800.0
2015-01-07 11:00:00,70.36,70.42,70.3,70.34,45300.0,62.5048,62.5581,62.4515,62.487,45300.0
2015-01-07 11:05:00,70.34,70.36,70.26,70.26,31400.0,62.487,62.5048,62.416,62.416,31400.0
2015-01-07 11:10:00,70.25,70.28,70.15,70.16,107300.0,62.4071,62.4337,62.3182,62.3271,107300.0
2015-01-07 11:15:00,70.17,70.2,70.11,70.15,272200.0,62.336,62.3627,62.2827,62.3182,272200.0
2015-01-07 11:20:00,70.14,70.19,70.12,70.17,31700.0,62.3094,62.3538,62.2916,62.336,31700.0
2015-01-07 11:25:00,70.17,70.19,70.08,70.15,47000.0,62.336,62.3538,62.2561,62.3182,47000.0
2015-01-07 11:30:00,70.14,70.27,70.13,70.26,38900.0,62.3094,62.4248,62.3005,62.416,38900.0
2015-01-07 11:35:00,70.25,70.25,70.19,70.21,27600.0,62.4071,62.4071,62.3538,62.3715,27600.0
2015-01-07 11:40:00,70.21,70.29,70.2,70.28,75100.0,62.3715,62.4426,62.3627,62.4337,75100.0
2015-01-07 11:45:00,70.28,70.32,70.22,70.31,32600.0,62.4337,62.4693,62.3804,62.4604,32600.0
2015-01-07 11:50:00,70.32,70.43,70.29,70.43,38900.0,62.4693,62.567,62.4426,62.567,38900.0
2015-01-07 11:55:00,70.44,70.52,70.42,70.49,49900.0,62.5759,62.6469,62.5581,62.6203,49900.0
2015-01-07 12:00:00,70.49,70.59,70.49,70.51,93800.0,62.6203,62.7091,62.6203,62.638,93800.0
2015-01-07 12:05:00,70.52,70.7,70.46,70.59,250400.0,62.6469,62.8068,62.5936,62.7091,250400.0
2015-01-07 12:10:00,70.59,70.59,70.5,70.51,55000.0,62.7091,62.7091,62.6292,62.638,55000.0
2015-01-07 12:15:00,70.52,70.64,70.52,70.64,94600.0,62.6469,62.7535,62.6469,62.7535,94600.0
2015-01-07 12:20:00,70.64,70.67,70.61,70.63,37200.0,62.7535,62.7802,62.7269,62.7447,37200.0
2015-01-07 12:25:00,70.63,70.7,70.63,70.66,35600.0,62.7447,62.8068,62.7447,62.7713,35600.0
2015-01-07 12:30:00,70.67,70.69,70.58,70.61,58200.0,62.7802,62.798,62.7002,62.7269,58200.0
2015-01-07 12:35:00,70.61,70.65,70.6,70.65,69900.0,62.7269,62.7624,62.718,62.7624,69900.0
2015-01-07 12:40:00,70.66,70.67,70.61,70.66,79800.0,62.7713,62.7802,62.7269,62.7713,79800.0
2015-01-07 12:45:00,70.65,70.65,70.62,70.63,53300.0,62.7624,62.7624,62.7358,62.7447,53300.0
2015-01-07 12:50:00,70.65,70.65,70.61,70.63,51600.0,62.7624,62.7624,62.7269,62.7447,51600.0
2015-01-07 12:55:00,70.64,70.64,70.57,70.57,76800.0,62.7535,62.7535,62.6913,62.6913,76800.0
2015-01-07 13:00:00,70.58,70.66,70.55,70.55,15800.0,62.7002,62.7713,62.6736,62.6736,15800.0
2015-01-07 13:05:00,70.55,70.6,70.49,70.5,41300.0,62.6736,62.718,62.6203,62.6292,41300.0
2015-01-07 13:10:00,70.49,70.53,70.48,70.53,27700.0,62.6203,62.6558,62.6114,62.6558,27700.0
2015-01-07 13:15:00,70.53,70.63,70.52,70.59,16400.0,62.6558,62.7447,62.6469,62.7091,16400.0
2015-01-07 13:20:00,70.6,70.6,70.41,70.43,52000.0,62.718,62.718,62.5492,62.567,52000.0
2015-01-07 13:25:00,70.43,70.46,70.4,70.43,28000.0,62.567,62.5936,62.5403,62.567,28000.0
2015-01-07 13:30:00,70.44,70.51,70.44,70.5,69900.0,62.5759,62.638,62.5759,62.6292,69900.0
2015-01-07 13:35:00,70.5,70.54,70.46,70.5,39900.0,62.6292,62.6647,62.5936,62.6292,39900.0
2015-01-07 13:40:00,70.5,70.56,70.49,70.55,30500.0,62.6292,62.6825,62.6203,62.6736,30500.0
2015-01-07 13:45:00,70.54,70.65,70.52,70.65,33100.0,62.6647,62.7624,62.6469,62.7624,33100.0
2015-01-07 13:50:00,70.64,70.64,70.57,70.6,74000.0,62.7535,62.7535,62.6913,62.718,74000.0
2015-01-07 13:55:00,70.6,70.63,70.6,70.62,31700.0,62.718,62.7447,62.718,62.7358,31700.0
2015-01-07 14:00:00,70.61,70.71,70.48,70.65,235500.0,62.7269,62.8157,62.6114,62.7624,235500.0
2015-01-07 14:05:00,70.65,70.67,70.54,70.67,56900.0,62.7624,62.7802,62.6647,62.7802,56900.0
2015-01-07 14:10:00,70.68,70.71,70.55,70.58,43800.0,62.7891,62.8157,62.6736,62.7002,43800.0
2015-01-07 14:15:00,70.58,70.6,70.49,70.51,41300.0,62.7002,62.718,62.6203,62.638,41300.0
2015-01-07 14:20:00,70.52,70.62,70.47,70.53,132300.0,62.6469,62.7358,62.6025,62.6558,132300.0
2015-01-07 14:25:00,70.53,70.56,70.51,70.51,54100.0,62.6558,62.6825,62.638,62.638,54100.0
2015-01-07 14:30:00,70.5,70.61,70.5,70.59,38400.0,62.6292,62.7269,62.6292,62.7091,38400.0
2015-01-07 14:35:00,70.59,70.62,70.51,70.54,50200.0,62.7091,62.7358,62.638,62.6647,50200.0
2015-01-07 14:40:00,70.53,70.54,70.48,70.49,24900.0,62.6558,62.6647,62.6114,62.6203,24900.0
2015-01-07 14:45:00,70.5,70.56,70.46,70.53,22100.0,62.6292,62.6825,62.5936,62.6558,22100.0
2015-01-07 14:50:00,70.53,70.53,70.4,70.42,79000.0,62.6558,62.6558,62.5403,62.5581,79000.0
2015-01-07 14:55:00,70.42,70.47,70.35,70.39,28600.0,62.5581,62.6025,62.4959,62.5314,28600.0
2015-01-07 15:00:00,70.39,70.47,70.39,70.4,32400.0,62.5314,62.6025,62.5314,62.5403,32400.0
2015-01-07 15:05:00,70.41,70.56,70.41,70.55,46300.0,62.5492,62.6825,62.5492,62.6736,46300.0
2015-01-07 15:10:00,70.54,70.54,70.46,70.47,38200.0,62.6647,62.6647,62.5936,62.6025,38200.0
2015-01-07 15:15:00,70.46,70.53,70.38,70.5,87600.0,62.5936,62.6558,62.5226,62.6292,87600.0
2015-01-07 15:20:00,70.5,70.5,70.43,70.44,32600.0,62.6292,62.6292,62.567,62.5759,32600.0
2015-01-07 15:25:00,70.43,70.52,70.4,70.51,31300.0,62.567,62.6469,62.5403,62.638,31300.0
2015-01-07 15:30:00,70.5,70.56,70.46,70.52,59200.0,62.6292,62.6825,62.5936,62.6469,59200.0
2015-01-07 15:35:00,70.52,70.53,70.48,70.52,41700.0,62.6469,62.6558,62.6114,62.6469,41700.0
2015-01-07 15:40:00,70.52,70.57,70.51,70.57,198300.0,62.6469,62.6913,62.638,62.6913,198300.0
2015-01-07 15:45:00,70.58,70.62,70.53,70.6,262200.0,62.7002,62.7358,62.6558,62.718,262200.0
2015-01-07 15:50:00,70.6,70.65,70.58,70.61,330500.0,62.718,62.7624,62.7002,62.7269,330500.0
2015-01-07 15:55:00,70.61,70.67,70.6,70.65,492100.0,62.7269,62.7802,62.718,62.7624,492100.0
2015-01-08 09:30:00,71.25,71.33,70.92,71.33,162600.0,63.2954,63.3665,63.0023,63.3665,162600.0
2015-01-08 09:35:00,71.35,71.4,71.28,71.37,248200.0,63.3843,63.4287,63.3221,63.402,248200.0
2015-01-08 09:40:00,71.37,71.54,71.36,71.51,151100.0,63.402,63.5531,63.3932,63.5264,151100.0
2015-01-08 09:45:00,71.52,71.6,71.48,71.54,90400.0,63.5353,63.6064,63.4998,63.5531,90400.0
2015-01-08 09:50:00,71.53,71.56,71.45,71.49,110000.0,63.5442,63.5708,63.4731,63.5086,110000.0
2015-01-08 09:55:00,71.48,71.51,71.45,71.51,61300.0,63.4998,63.5264,63.4731,63.5264,61300.0
2015-01-08 10:00:00,71.5,71.6,71.5,71.51,78900.0,63.5175,63.6064,63.5175,63.5264,78900.0
2015-01-08 10:05:00,71.51,71.59,71.49,71.58,92000.0,63.5264,63.5975,63.5086,63.5886,92000.0
2015-01-08 10:10:00,71.57,71.63,71.54,71.63,84400.0,63.5797,63.633,63.5531,63.633,84400.0
2015-01-08 10:15:00,71.63,71.65,71.56,71.58,49400.0,63.633,63.6508,63.5708,63.5886,49400.0
2015-01-08 10:20:00,71.58,71.6,71.55,71.57,29900.0,63.5886,63.6064,63.5619,63.5797,29900.0
2015-01-08 10:25:00,71.58,71.62,71.56,71.56,46300.0,63.5886,63.6241,63.5708,63.5708,46300.0
2015-01-08 10:30:00,71.56,71.64,71.56,71.64,195100.0,63.5708,63.6419,63.5708,63.6419,195100.0
2015-01-08 10:35:00,71.65,71.65,71.55,71.61,307100.0,63.6508,63.6508,63.5619,63.6152,307100.0
2015-01-08 10:40:00,71.61,71.63,71.56,71.63,76600.0,63.6152,63.633,63.5708,63.633,76600.0
2015-01-08 10:45:00,71.63,71.68,71.59,71.64,83000.0,63.633,63.6774,63.5975,63.6419,83000.0
2015-01-08 10:50:00,71.64,71.66,71.59,71.66,126100.0,63.6419,63.6597,63.5975,63.6597,126100.0
2015-01-08 10:55:00,71.66,71.71,71.63,71.71,88600.0,63.6597,63.7041,63.633,63.7041,88600.0
2015-01-08 11:00:00,71.71,71.8,71.71,71.78,99200.0,63.7041,63.784,63.7041,63.7663,99200.0
2015-01-08 11:05:00,71.79,71.82,71.72,71.73,93500.0,63.7751,63.8018,63.713,63.7218,93500.0
2015-01-08 11:10:00,71.73,71.74,71.7,71.7,115400.0,63.7218,63.7307,63.6952,63.6952,115400.0
2015-01-08 11:15:00,71.7,71.75,71.69,71.74,79000.0,63.6952,63.7396,63.6863,63.7307,79000.0
2015-01-08 11:20:00,71.73,71.75,71.7,71.71,31700.0,63.7218,63.7396,63.6952,63.7041,31700.0
2015-01-08 11:25:00,71.71,71.71,71.66,71.67,38100.0,63.7041,63.7041,63.6597,63.6685,38100.0
2015-01-08 11:30:00,71.67,71.71,71.66,71.71,73300.0,63.6685,63.7041,63.6597,63.7041,73300.0
2015-01-08 11:35:00,71.7,71.7,71.66,71.7,27600.0,63.6952,63.6952,63.6597,63.6952,27600.0
2015-01-08 11:40:00,71.7,71.71,71.66,71.7,31700.0,63.6952,63.7041,63.6597,63.6952,31700.0
2015-01-08 11:45:00,71.7,71.71,71.68,71.7,30000.0,63.6952,63.7041,63.6774,63.6952,30000.0
2015-01-08 11:50:00,71.69,71.7,71.66,71.69,20300.0,63.6863,63.6952,63.6597,63.6863,20300.0
2015-01-08 11:55:00,71.69,71.71,71.66,71.69,42400.0,63.6863,63.7041,63.6597,63.6863,42400.0
2015-01-08 12:00:00,71.69,71.7,71.67,71.68,74000.0,63.6863,63.6952,63.6685,63.6774,74000.0
2015-01-08 12:05:00,71.68,71.69,71.63,71.65,26500.0,63.6774,63.6863,63.633,63.6508,26500.0
2015-01-08 12:10:00,71.65,71.65,71.53,71.56,41600.0,63.6508,63.6508,63.5442,63.5708,41600.0
2015-01-08 12:15:00,71.56,71.59,71.55,71.58,29800.0,63.5708,63.5975,63.5619,63.5886,29800.0
2015-01-08 12:20:00,71.58,71.58,71.52,71.56,29400.0,63.5886,63.5886,63.5353,63.5708,29400.0
2015-01-08 12:25:00,71.55,71.61,71.54,71.58,33600.0,63.5619,63.6152,63.5531,63.5886,33600.0
2015-01-08 12:30:00,71.58,71.63,71.57,71.59,24800.0,63.5886,63.633,63.5797,63.5975,24800.0
2015-01-08 12:35:00,71.6,71.62,71.59,71.6,14800.0,63.6064,63.6241,63.5975,63.6064,14800.0
2015-01-08 12:40:00,71.61,71.68,71.6,71.64,40100.0,63.6152,63.6774,63.6064,63.6419,40100.0
2015-01-08 12:45:00,71.64,71.66,71.61,71.65,44000.0,63.6419,63.6597,63.6152,63.6508,44000.0
2015-01-08 12:50:00,71.65,71.67,71.62,71.63,19300.0,63.6508,63.6685,63.6241,63.633,19300.0
2015-01-08 12:55:00,71.62,71.67,71.61,71.66,40700.0,63.6241,63.6685,63.6152,63.6597,40700.0
2015-01-08 13:00:00,71.66,71.68,71.62,71.66,32200.0,63.6597,63.6774,63.6241,63.6597,32200.0
2015-01-08 13:05:00,71.66,71.76,71.65,71.75,58900.0,63.6597,63.7485,63.6508,63.7396,58900.0
2015-01-08 13:10:00,71.74,71.77,71.73,71.73,26400.0,63.7307,63.7574,63.7218,63.7218,26400.0
2015-01-08 13:15:00,71.73,71.75,71.7,71.71,40700.0,63.7218,63.7396,63.6952,63.7041,40700.0
2015-01-08 13:20:00,71.71,71.75,71.7,71.75,139400.0,63.7041,63.7396,63.6952,63.7396,139400.0
2015-01-08 13:25:00,71.75,71.8,71.74,71.75,119800.0,63.7396,63.784,63.7307,63.7396,119800.0
2015-01-08 13:30:00,71.76,71.78,71.74,71.74,23600.0,63.7485,63.7663,63.7307,63.7307,23600.0
2015-01-08 13:35:00,71.73,71.75,71.72,71.72,17100.0,63.7218,63.7396,63.713,63.713,17100.0
2015-01-08 13:40:00,71.72,71.74,71.69,71.72,46600.0,63.713,63.7307,63.6863,63.713,46600.0
2015-01-08 13:45:00,71.72,71.73,71.69,71.7,29100.0,63.713,63.7218,63.6863,63.6952,29100.0
2015-01-08 13:50:00,71.7,71.74,71.69,71.72,38300.0,63.6952,63.7307,63.6863,63.713,38300.0
2015-01-08 13:55:00,71.71,71.72,71.6,71.65,57600.0,63.7041,63.713,63.6064,63.6508,57600.0
2015-01-08 14:00:00,71.66,71.68,71.63,71.64,39700.0,63.6597,63.6774,63.633,63.6419,39700.0
2015-01-08 14:05:00,71.64,71.7,71.63,71.65,35400.0,63.6419,63.6952,63.633,63.6508,35400.0
2015-01-08 14:10:00,71.66,71.67,71.59,71.61,58600.0,63.6597,63.6685,63.5975,63.6152,58600.0
2015-01-08 14:15:00,71.61,71.65,71.6,71.63,33800.0,63.6152,63.6508,63.6064,63.633,33800.0
2015-01-08 14:20:00,71.63,71.71,71.62,71.67,61900.0,63.633,63.7041,63.6241,63.6685,61900.0
2015-01-08 14:25:00,71.67,71.71,71.66,71.69,29300.0,63.6685,63.7041,63.6597,63.6863,29300.0
2015-01-08 14:30:00,71.7,71.71,71.67,71.69,33800.0,63.6952,63.7041,63.6685,63.6863,33800.0
2015-01-08 14:35:00,71.69,71.72,71.67,71.72,51900.0,63.6863,63.713,63.6685,63.713,51900.0
2015-01-08 14:40:00,71.73,71.76,71.71,71.72,62900.0,63.7218,63.7485,63.7041,63.713,62900.0
2015-01-08 14:45:00,71.72,71.74,71.69,71.72,78700.0,63.713,63.7307,63.6863,63.713,78700.0
2015-01-08 14:50:00,71.72,71.73,71.69,71.72,38100.0,63.713,63.7218,63.6863,63.713,38100.0
2015-01-08 14:55:00,71.72,71.73,71.69,71.7,29900.0,63.713,63.7218,63.6863,63.6952,29900.0
2015-01-08 15:00:00,71.7,71.75,71.68,71.72,86800.0,63.6952,63.7396,63.6774,63.713,86800.0
2015-01-08 15:05:00,71.71,71.73,71.68,71.69,65600.0,63.7041,63.7218,63.6774,63.6863,65600.0
2015-01-08 15:10:00,71.69,71.73,71.68,71.72,71100.0,63.6863,63.7218,63.6774,63.713,71100.0
2015-01-08 15:15:00,71.71,71.72,71.67,71.7,79900.0,63.7041,63.713,63.6685,63.6952,79900.0
2015-01-08 15:20:00,71.69,71.74,71.69,71.73,100800.0,63.6863,63.7307,63.6863,63.7218,100800.0
2015-01-08 15:25:00,71.74,71.75,71.7,71.73,68500.0,63.7307,63.7396,63.6952,63.7218,68500.0
2015-01-08 15:30:00,71.73,71.74,71.66,71.68,89800.0,63.7218,63.7307,63.6597,63.6774,89800.0
2015-01-08 15:35:00,71.68,71.72,71.67,71.69,113000.0,63.6774,63.713,63.6685,63.6863,113000.0
2015-01-08 15:40:00,71.69,71.69,71.63,71.64,117300.0,63.6863,63.6863,63.633,63.6419,117300.0
2015-01-08 15:45:00,71.65,71.68,71.63,71.65,130500.0,63.6508,63.6774,63.633,63.6508,130500.0
2015-01-08 15:50:00,71.65,71.67,71.63,71.67,143900.0,63.6508,63.6685,63.633,63.6685,143900.0
2015-01-08 15:55:00,71.67,71.72,71.65,71.7,405000.0,63.6685,63.713,63.6508,63.6952,405000.0
2015-01-09 09:30:00,71.71,71.77,71.39,71.41,180000.0,63.7041,63.7574,63.4198,63.4376,180000.0
2015-01-09 09:35:00,71.41,71.41,71.28,71.4,162400.0,63.4376,63.4376,63.3221,63.4287,162400.0
2015-01-09 09:40:00,71.39,71.49,71.39,71.48,118300.0,63.4198,63.5086,63.4198,63.4998,118300.0
2015-01-09 09:45:00,71.48,71.49,71.26,71.29,110900.0,63.4998,63.5086,63.3043,63.331,110900.0
2015-01-09 09:50:00,71.28,71.4,71.27,71.4,59200.0,63.3221,63.4287,63.3132,63.4287,59200.0
2015-01-09 09:55:00,71.4,71.4,71.21,71.28,99200.0,63.4287,63.4287,63.2599,63.3221,99200.0
2015-01-09 10:00:00,71.27,71.39,71.24,71.37,112600.0,63.3132,63.4198,63.2865,63.402,112600.0
2015-01-09 10:05:00,71.36,71.46,71.32,71.43,62600.0,63.3932,63.482,63.3576,63.4553,62600.0
2015-01-09 10:10:00,71.44,71.51,71.38,71.42,40700.0,63.4642,63.5264,63.4109,63.4465,40700.0
2015-01-09 10:15:00,71.42,71.44,71.33,71.39,37000.0,63.4465,63.4642,63.3665,63.4198,37000.0
2015-01-09 10:20:00,71.39,71.4,71.34,71.34,13300.0,63.4198,63.4287,63.3754,63.3754,13300.0
2015-01-09 10:25:00,71.35,71.38,71.21,71.25,58100.0,63.3843,63.4109,63.2599,63.2954,58100.0
2015-01-09 10:30:00,71.25,71.25,71.02,71.06,75200.0,63.2954,63.2954,63.0911,63.1266,75200.0
2015-01-09 10:35:00,71.06,71.15,71.02,71.06,41600.0,63.1266,63.2066,63.0911,63.1266,41600.0
2015-01-09 10:40:00,71.05,71.05,70.95,71.01,34300.0,63.1178,63.1178,63.0289,63.0822,34300.0
2015-01-09 10:45:00,71.01,71.12,70.98,71.06,37000.0,63.0822,63.1799,63.0556,63.1266,37000.0
2015-01-09 10:50:00,71.05,71.19,71.03,71.11,24900.0,63.1178,63.2421,63.1,63.1711,24900.0
2015-01-09 10:55:00,71.12,71.18,71.08,71.13,35700.0,63.1799,63.2332,63.1444,63.1888,35700.0
2015-01-09 11:00:00,71.12,71.12,71.0,71.03,43400.0,63.1799,63.1799,63.0733,63.1,43400.0
2015-01-09 11:05:00,71.04,71.08,70.99,71.0,28700.0,63.1089,63.1444,63.0645,63.0733,28700.0
2015-01-09 11:10:00,71.0,71.01,70.87,70.92,80700.0,63.0733,63.0822,62.9579,63.0023,80700.0
2015-01-09 11:15:00,70.92,70.94,70.87,70.92,22400.0,63.0023,63.02,62.9579,63.0023,22400.0
2015-01-09 11:20:00,70.91,70.95,70.81,70.95,47500.0,62.9934,63.0289,62.9046,63.0289,47500.0
2015-01-09 11:25:00,70.94,70.95,70.87,70.91,28500.0,63.02,63.0289,62.9579,62.9934,28500.0
2015-01-09 11:30:00,70.91,71.01,70.81,71.0,52600.0,62.9934,63.0822,62.9046,63.0733,52600.0
2015-01-09 11:35:00,70.99,71.02,70.95,71.02,21400.0,63.0645,63.0911,63.0289,63.0911,21400.0
2015-01-09 11:40:00,71.02,71.07,70.95,71.06,15500.0,63.0911,63.1355,63.0289,63.1266,15500.0
2015-01-09 11:45:00,71.07,71.14,71.04,71.12,32700.0,63.1355,63.1977,63.1089,63.1799,32700.0
2015-01-09 11:50:00,71.12,71.16,71.08,71.12,51500.0,63.1799,63.2155,63.1444,63.1799,51500.0
2015-01-09 11:55:00,71.12,71.21,71.07,71.2,46700.0,63.1799,63.2599,63.1355,63.251,46700.0
2015-01-09 12:00:00,71.19,71.22,71.16,71.2,22400.0,63.2421,63.2688,63.2155,63.251,22400.0
2015-01-09 12:05:00,71.2,71.27,71.15,71.27,56400.0,63.251,63.3132,63.2066,63.3132,56400.0
2015-01-09 12:10:00,71.27,71.3,71.24,71.3,38100.0,63.3132,63.3399,63.2865,63.3399,38100.0
2015-01-09 12:15:00,71.3,71.3,71.25,71.26,19300.0,63.3399,63.3399,63.2954,63.3043,19300.0
2015-01-09 12:20:00,71.25,71.25,71.13,71.13,26700.0,63.2954,63.2954,63.1888,63.1888,26700.0
2015-01-09 12:25:00,71.14,71.15,71.07,71.12,21000.0,63.1977,63.2066,63.1355,63.1799,21000.0
2015-01-09 12:30:00,71.12,71.21,71.04,71.04,25300.0,63.1799,63.2599,63.1089,63.1089,25300.0
2015-01-09 12:35:00,71.05,71.12,71.04,71.12,21400.0,63.1178,63.1799,63.1089,63.1799,21400.0
2015-01-09 12:40:00,71.12,71.13,71.08,71.12,15200.0,63.1799,63.1888,63.1444,63.1799,15200.0
2015-01-09 12:45:00,71.12,71.15,71.09,71.11,13300.0,63.1799,63.2066,63.1533,63.1711,13300.0
2015-01-09 12:50:00,71.12,71.12,71.03,71.05,22500.0,63.1799,63.1799,63.1,63.1178,22500.0
2015-01-09 12:55:00,71.05,71.08,70.96,70.98,25900.0,63.1178,63.1444,63.0378,63.0556,25900.0
2015-01-09 13:00:00,70.97,71.0,70.94,71.0,126600.0,63.0467,63.0733,63.02,63.0733,126600.0
2015-01-09 13:05:00,71.0,71.02,70.97,70.99,15000.0,63.0733,63.0911,63.0467,63.0645,15000.0
2015-01-09 13:10:00,70.99,71.12,70.99,71.11,37700.0,63.0645,63.1799,63.0645,63.1711,37700.0
2015-01-09 13:15:00,71.12,71.14,71.1,71.14,19900.0,63.1799,63.1977,63.1622,63.1977,19900.0
2015-01-09 13:20:00,71.15,71.16,71.08,71.1,21200.0,63.2066,63.2155,63.1444,63.1622,21200.0
2015-01-09 13:25:00,71.09,71.11,71.04,71.06,14300.0,63.1533,63.1711,63.1089,63.1266,14300.0
2015-01-09 13:30:00,71.07,71.13,71.07,71.09,16900.0,63.1355,63.1888,63.1355,63.1533,16900.0
2015-01-09 13:35:00,71.09,71.1,71.04,71.06,37800.0,63.1533,63.1622,63.1089,63.1266,37800.0
2015-01-09 13:40:00,71.06,71.09,70.97,71.01,34900.0,63.1266,63.1533,63.0467,63.0822,34900.0
2015-01-09 13:45:00,71.01,71.08,71.0,71.06,105700.0,63.0822,63.1444,63.0733,63.1266,105700.0
2015-01-09 13:50:00,71.07,71.13,71.06,71.11,24000.0,63.1355,63.1888,63.1266,63.1711,24000.0
2015-01-09 13:55:00,71.1,71.1,71.04,71.07,17300.0,63.1622,63.1622,63.1089,63.1355,17300.0
2015-01-09 14:00:00,71.06,71.06,70.97,71.0,19200.0,63.1266,63.1266,63.0467,63.0733,19200.0
2015-01-09 14:05:00,71.0,71.04,70.98,71.0,22100.0,63.0733,63.1089,63.0556,63.0733,22100.0
2015-01-09 14:10:00,71.0,71.02,70.98,71.01,14500.0,63.0733,63.0911,63.0556,63.0822,14500.0
2015-01-09 14:15:00,71.0,71.0,70.96,71.0,17500.0,63.0733,63.0733,63.0378,63.0733,17500.0
2015-01-09 14:20:00,71.0,71.0,70.95,70.96,28800.0,63.0733,63.0733,63.0289,63.0378,28800.0
2015-01-09 14:25:00,70.96,70.99,70.94,70.95,23700.0,63.0378,63.0645,63.02,63.0289,23700.0
2015-01-09 14:30:00,70.96,70.97,70.9,70.96,81900.0,63.0378,63.0467,62.9845,63.0378,81900.0
2015-01-09 14:35:00,70.96,71.07,70.95,71.06,37700.0,63.0378,63.1355,63.0289,63.1266,37700.0
2015-01-09 14:40:00,71.06,71.08,71.01,71.01,52100.0,63.1266,63.1444,63.0822,63.0822,52100.0
2015-01-09 14:45:00,71.0,71.01,70.94,70.95,34800.0,63.0733,63.0822,63.02,63.0289,34800.0
2015-01-09 14:50:00,70.96,71.03,70.95,71.0,33200.0,63.0378,63.1,63.0289,63.0733,33200.0
2015-01-09 14:55:00,71.01,71.02,70.95,71.02,28400.0,63.0822,63.0911,63.0289,63.0911,28400.0
2015-01-09 15:00:00,71.02,71.09,71.0,71.07,39400.0,63.0911,63.1533,63.0733,63.1355,39400.0
2015-01-09 15:05:00,71.07,71.13,71.07,71.1,25700.0,63.1355,63.1888,63.1355,63.1622,25700.0
2015-01-09 15:10:00,71.11,71.2,71.1,71.18,45500.0,63.1711,63.251,63.1622,63.2332,45500.0
2015-01-09 15:15:00,71.19,71.19,71.11,71.12,46400.0,63.2421,63.2421,63.1711,63.1799,46400.0
2015-01-09 15:20:00,71.12,71.17,71.11,71.14,36200.0,63.1799,63.2244,63.1711,63.1977,36200.0
2015-01-09 15:25:00,71.13,71.15,71.01,71.04,95500.0,63.1888,63.2066,63.0822,63.1089,95500.0
2015-01-09 15:30:00,71.04,71.07,70.96,71.01,103700.0,63.1089,63.1355,63.0378,63.0822,103700.0
2015-01-09 15:35:00,71.02,71.06,70.98,71.03,70000.0,63.0911,63.1266,63.0556,63.1,70000.0
2015-01-09 15:40:00,71.04,71.09,71.03,71.03,77900.0,63.1089,63.1533,63.1,63.1,77900.0
2015-01-09 15:45:00,71.03,71.05,70.97,71.02,276100.0,63.1,63.1178,63.0467,63.0911,276100.0
2015-01-09 15:50:00,71.01,71.02,70.92,70.96,233800.0,63.0822,63.0911,63.0023,63.0378,233800.0
2015-01-09 15:55:00,70.96,70.96,70.87,70.91,777900.0,63.0378,63.0378,62.9579,62.9934,777900.0
2015-01-12 09:30:00,71.03,71.12,70.9,70.92,116000.0,63.1,63.1799,62.9845,63.0023,116000.0
2015-01-12 09:35:00,70.92,70.95,70.6,70.65,176500.0,63.0023,63.0289,62.718,62.7624,176500.0
2015-01-12 09:40:00,70.63,70.64,70.48,70.56,217400.0,62.7447,62.7535,62.6114,62.6825,217400.0
2015-01-12 09:45:00,70.55,70.6,70.43,70.45,147300.0,62.6736,62.718,62.567,62.5847,147300.0
2015-01-12 09:50:00,70.45,70.47,70.39,70.42,77600.0,62.5847,62.6025,62.5314,62.5581,77600.0
2015-01-12 09:55:00,70.42,70.43,70.26,70.34,140400.0,62.5581,62.567,62.416,62.487,140400.0
2015-01-12 10:00:00,70.33,70.34,70.22,70.31,67100.0,62.4781,62.487,62.3804,62.4604,67100.0
2015-01-12 10:05:00,70.3,70.35,70.28,70.33,32200.0,62.4515,62.4959,62.4337,62.4781,32200.0
2015-01-12 10:10:00,70.31,70.39,70.28,70.29,61800.0,62.4604,62.5314,62.4337,62.4426,61800.0
2015-01-12 10:15:00,70.29,70.45,70.29,70.45,41800.0,62.4426,62.5847,62.4426,62.5847,41800.0
2015-01-12 10:20:00,70.45,70.45,70.32,70.39,60900.0,62.5847,62.5847,62.4693,62.5314,60900.0
2015-01-12 10:25:00,70.39,70.47,70.31,70.34,39800.0,62.5314,62.6025,62.4604,62.487,39800.0
2015-01-12 10:30:00,70.32,70.43,70.31,70.38,38900.0,62.4693,62.567,62.4604,62.5226,38900.0
2015-01-12 10:35:00,70.39,70.48,70.34,70.47,28100.0,62.5314,62.6114,62.487,62.6025,28100.0
2015-01-12 10:40:00,70.47,70.57,70.45,70.54,42200.0,62.6025,62.6913,62.5847,62.6647,42200.0
2015-01-12 10:45:00,70.55,70.59,70.54,70.56,91000.0,62.6736,62.7091,62.6647,62.6825,91000.0
2015-01-12 10:50:00,70.55,70.57,70.5,70.5,60600.0,62.6736,62.6913,62.6292,62.6292,60600.0
2015-01-12 10:55:00,70.5,70.66,70.49,70.66,38700.0,62.6292,62.7713,62.6203,62.7713,38700.0
2015-01-12 11:00:00,70.67,70.71,70.67,70.68,37500.0,62.7802,62.8157,62.7802,62.7891,37500.0
2015-01-12 11:05:00,70.7,70.72,70.64,70.65,38600.0,62.8068,62.8246,62.7535,62.7624,38600.0
2015-01-12 11:10:00,70.65,70.73,70.58,70.58,63100.0,62.7624,62.8335,62.7002,62.7002,63100.0
2015-01-12 11:15:00,70.58,70.63,70.56,70.63,55300.0,62.7002,62.7447,62.6825,62.7447,55300.0
2015-01-12 11:20:00,70.64,70.67,70.58,70.62,39000.0,62.7535,62.7802,62.7002,62.7358,39000.0
2015-01-12 11:25:00,70.62,70.62,70.58,70.59,32300.0,62.7358,62.7358,62.7002,62.7091,32300.0
2015-01-12 11:30:00,70.59,70.64,70.55,70.59,35400.0,62.7091,62.7535,62.6736,62.7091,35400.0
2015-01-12 11:35:00,70.6,70.68,70.58,70.63,31800.0,62.718,62.7891,62.7002,62.7447,31800.0
2015-01-12 11:40:00,70.64,70.65,70.6,70.62,14500.0,62.7535,62.7624,62.718,62.7358,14500.0
2015-01-12 11:45:00,70.62,70.64,70.51,70.51,52200.0,62.7358,62.7535,62.638,62.638,52200.0
2015-01-12 11:50:00,70.51,70.54,70.46,70.52,55200.0,62.638,62.6647,62.5936,62.6469,55200.0
2015-01-12 11:55:00,70.51,70.58,70.51,70.54,24400.0,62.638,62.7002,62.638,62.6647,24400.0
2015-01-12 12:00:00,70.55,70.65,70.54,70.63,32300.0,62.6736,62.7624,62.6647,62.7447,32300.0
2015-01-12 12:05:00,70.62,70.63,70.59,70.62,62100.0,62.7358,62.7447,62.7091,62.7358,62100.0
2015-01-12 12:10:00,70.62,70.65,70.54,70.57,27500.0,62.7358,62.7624,62.6647,62.6913,27500.0
2015-01-12 12:15:00,70.57,70.62,70.53,70.62,54200.0,62.6913,62.7358,62.6558,62.7358,54200.0
2015-01-12 12:20:00,70.62,70.68,70.62,70.65,22400.0,62.7358,62.7891,62.7358,62.7624,22400.0
2015-01-12 12:25:00,70.65,70.67,70.58,70.62,19800.0,62.7624,62.7802,62.7002,62.7358,19800.0
2015-01-12 12:30:00,70.61,70.68,70.6,70.68,30500.0,62.7269,62.7891,62.718,62.7891,30500.0
2015-01-12 12:35:00,70.68,70.69,70.66,70.67,13600.0,62.7891,62.798,62.7713,62.7802,13600.0
2015-01-12 12:40:00,70.66,70.67,70.56,70.58,23600.0,62.7713,62.7802,62.6825,62.7002,23600.0
2015-01-12 12:45:00,70.58,70.61,70.56,70.57,14500.0,62.7002,62.7269,62.6825,62.6913,14500.0
2015-01-12 12:50:00,70.56,70.59,70.54,70.58,291100.0,62.6825,62.7091,62.6647,62.7002,291100.0
2015-01-12 12:55:00,70.58,70.63,70.53,70.56,116300.0,62.7002,62.7447,62.6558,62.6825,116300.0
2015-01-12 13:00:00,70.56,70.63,70.55,70.58,539600.0,62.6825,62.7447,62.6736,62.7002,539600.0
2015-01-12 13:05:00,70.58,70.62,70.51,70.56,181000.0,62.7002,62.7358,62.638,62.6825,181000.0
2015-01-12 13:10:00,70.55,70.57,70.52,70.54,37500.0,62.6736,62.6913,62.6469,62.6647,37500.0
2015-01-12 13:15:00,70.56,70.56,70.51,70.51,19900.0,62.6825,62.6825,62.638,62.638,19900.0
2015-01-12 13:20:00,70.52,70.52,70.44,70.46,42100.0,62.6469,62.6469,62.5759,62.5936,42100.0
2015-01-12 13:25:00,70.45,70.51,70.45,70.45,20000.0,62.5847,62.638,62.5847,62.5847,20000.0
2015-01-12 13:30:00,70.46,70.53,70.46,70.53,23400.0,62.5936,62.6558,62.5936,62.6558,23400.0
2015-01-12 13:35:00,70.52,70.57,70.52,70.56,30200.0,62.6469,62.6913,62.6469,62.6825,30200.0
2015-01-12 13:40:00,70.57,70.59,70.54,70.59,63800.0,62.6913,62.7091,62.6647,62.7091,63800.0
2015-01-12 13:45:00,70.58,70.66,70.57,70.63,209100.0,62.7002,62.7713,62.6913,62.7447,209100.0
2015-01-12 13:50:00,70.65,70.65,70.6,70.6,15800.0,62.7624,62.7624,62.718,62.718,15800.0
2015-01-12 13:55:00,70.6,70.63,70.59,70.6,29100.0,62.718,62.7447,62.7091,62.718,29100.0
2015-01-12 14:00:00,70.6,70.66,70.6,70.62,21400.0,62.718,62.7713,62.718,62.7358,21400.0
2015-01-12 14:05:00,70.62,70.68,70.59,70.68,23800.0,62.7358,62.7891,62.7091,62.7891,23800.0
2015-01-12 14:10:00,70.68,70.71,70.65,70.68,46600.0,62.7891,62.8157,62.7624,62.7891,46600.0
2015-01-12 14:15:00,70.68,70.68,70.58,70.59,49600.0,62.7891,62.7891,62.7002,62.7091,49600.0
2015-01-12 14:20:00,70.58,70.61,70.53,70.55,33900.0,62.7002,62.7269,62.6558,62.6736,33900.0
2015-01-12 14:25:00,70.55,70.58,70.49,70.52,38200.0,62.6736,62.7002,62.6203,62.6469,38200.0
2015-01-12 14:30:00,70.53,70.53,70.47,70.51,69700.0,62.6558,62.6558,62.6025,62.638,69700.0
2015-01-12 14:35:00,70.52,70.52,70.45,70.45,45700.0,62.6469,62.6469,62.5847,62.5847,45700.0
2015-01-12 14:40:00,70.45,70.51,70.45,70.47,48800.0,62.5847,62.638,62.5847,62.6025,48800.0
2015-01-12 14:45:00,70.48,70.52,70.43,70.52,53900.0,62.6114,62.6469,62.567,62.6469,53900.0
2015-01-12 14:50:00,70.52,70.52,70.45,70.48,62300.0,62.6469,62.6469,62.5847,62.6114,62300.0
2015-01-12 14:55:00,70.48,70.55,70.45,70.53,82800.0,62.6114,62.6736,62.5847,62.6558,82800.0
2015-01-12 15:00:00,70.54,70.6,70.53,70.56,35700.0,62.6647,62.718,62.6558,62.6825,35700.0
2015-01-12 15:05:00,70.56,70.57,70.5,70.52,71100.0,62.6825,62.6913,62.6292,62.6469,71100.0
2015-01-12 15:10:00,70.53,70.57,70.52,70.54,52800.0,62.6558,62.6913,62.6469,62.6647,52800.0
2015-01-12 15:15:00,70.53,70.62,70.53,70.56,55500.0,62.6558,62.7358,62.6558,62.6825,55500.0
2015-01-12 15:20:00,70.56,70.58,70.46,70.48,80700.0,62.6825,62.7002,62.5936,62.6114,80700.0
2015-01-12 15:25:00,70.48,70.52,70.45,70.49,65000.0,62.6114,62.6469,62.5847,62.6203,65000.0
2015-01-12 15:30:00,70.49,70.54,70.41,70.41,81900.0,62.6203,62.6647,62.5492,62.5492,81900.0
2015-01-12 15:35:00,70.41,70.49,70.38,70.48,78000.0,62.5492,62.6203,62.5226,62.6114,78000.0
2015-01-12 15:40:00,70.49,70.58,70.48,70.57,120300.0,62.6203,62.7002,62.6114,62.6913,120300.0
2015-01-12 15:45:00,70.58,70.73,70.58,70.67,143900.0,62.7002,62.8335,62.7002,62.7802,143900.0
2015-01-12 15:50:00,70.68,70.68,70.59,70.64,117500.0,62.7891,62.7891,62.7091,62.7535,117500.0
2015-01-12 15:55:00,70.64,70.66,70.52,70.56,190900.0,62.7535,62.7713,62.6469,62.6825,190900.0
2015-01-13 09:30:00,71.29,71.41,71.15,71.4,346800.0,63.331,63.4376,63.2066,63.4287,346800.0
2015-01-13 09:35:00,71.41,71.43,71.38,71.42,179100.0,63.4376,63.4553,63.4109,63.4465,179100.0
2015-01-13 09:40:00,71.42,71.61,71.4,71.56,252000.0,63.4465,63.6152,63.4287,63.5708,252000.0
2015-01-13 09:45:00,71.56,71.61,71.54,71.6,98200.0,63.5708,63.6152,63.5531,63.6064,98200.0
2015-01-13 09:50:00,71.6,71.63,71.51,71.59,102900.0,63.6064,63.633,63.5264,63.5975,102900.0
2015-01-13 09:55:00,71.59,71.64,71.58,71.6,142200.0,63.5975,63.6419,63.5886,63.6064,142200.0
2015-01-13 10:00:00,71.63,71.65,71.57,71.63,51200.0,63.633,63.6508,63.5797,63.633,51200.0
2015-01-13 10:05:00,71.61,71.62,71.55,71.6,33500.0,63.6152,63.6241,63.5619,63.6064,33500.0
2015-01-13 10:10:00,71.6,71.65,71.58,71.59,42700.0,63.6064,63.6508,63.5886,63.5975,42700.0
2015-01-13 10:15:00,71.6,71.62,71.57,71.59,63700.0,63.6064,63.6241,63.5797,63.5975,63700.0
2015-01-13 10:20:00,71.58,71.65,71.58,71.65,56500.0,63.5886,63.6508,63.5886,63.6508,56500.0
2015-01-13 10:25:00,71.64,71.66,71.6,71.61,25300.0,63.6419,63.6597,63.6064,63.6152,25300.0
2015-01-13 10:30:00,71.61,71.61,71.57,71.61,43500.0,63.6152,63.6152,63.5797,63.6152,43500.0
2015-01-13 10:35:00,71.6,71.6,71.56,71.56,31600.0,63.6064,63.6064,63.5708,63.5708,31600.0
2015-01-13 10:40:00,71.56,71.64,71.56,71.6,54900.0,63.5708,63.6419,63.5708,63.6064,54900.0
2015-01-13 10:45:00,71.59,71.64,71.58,71.61,45900.0,63.5975,63.6419,63.5886,63.6152,45900.0
2015-01-13 10:50:00,71.61,71.69,71.6,71.64,54700.0,63.6152,63.6863,63.6064,63.6419,54700.0
2015-01-13 10:55:00,71.64,71.67,71.59,71.62,34700.0,63.6419,63.6685,63.5975,63.6241,34700.0
2015-01-13 11:00:00,71.62,71.63,71.55,71.56,77700.0,63.6241,63.633,63.5619,63.5708,77700.0
2015-01-13 11:05:00,71.56,71.6,71.55,71.56,35300.0,63.5708,63.6064,63.5619,63.5708,35300.0
2015-01-13 11:10:00,71.56,71.59,71.53,71.58,38200.0,63.5708,63.5975,63.5442,63.5886,38200.0
2015-01-13 11:15:00,71.58,71.59,71.49,71.49,26800.0,63.5886,63.5975,63.5086,63.5086,26800.0
2015-01-13 11:20:00,71.5,71.52,71.44,71.47,49500.0,63.5175,63.5353,63.4642,63.4909,49500.0
2015-01-13 11:25:00,71.47,71.51,71.47,71.5,22400.0,63.4909,63.5264,63.4909,63.5175,22400.0
2015-01-13 11:30:00,71.52,71.54,71.45,71.47,36600.0,63.5353,63.5531,63.4731,63.4909,36600.0
2015-01-13 11:35:00,71.47,71.52,71.45,71.46,28400.0,63.4909,63.5353,63.4731,63.482,28400.0
2015-01-13 11:40:00,71.46,71.46,71.32,71.34,59000.0,63.482,63.482,63.3576,63.3754,59000.0
2015-01-13 11:45:00,71.34,71.45,71.34,71.44,43100.0,63.3754,63.4731,63.3754,63.4642,43100.0
2015-01-13 11:50:00,71.44,71.45,71.37,71.37,22100.0,63.4642,63.4731,63.402,63.402,22100.0
2015-01-13 11:55:00,71.37,71.37,71.26,71.29,42600.0,63.402,63.402,63.3043,63.331,42600.0
2015-01-13 12:00:00,71.3,71.31,71.19,71.24,42900.0,63.3399,63.3487,63.2421,63.2865,42900.0
2015-01-13 12:05:00,71.25,71.28,71.2,71.26,53000.0,63.2954,63.3221,63.251,63.3043,53000.0
2015-01-13 12:10:00,71.26,71.29,71.23,71.26,51100.0,63.3043,63.331,63.2777,63.3043,51100.0
2015-01-13 12:15:00,71.24,71.25,71.22,71.23,31900.0,63.2865,63.2954,63.2688,63.2777,31900.0
2015-01-13 12:20:00,71.23,71.23,71.07,71.09,88300.0,63.2777,63.2777,63.1355,63.1533,88300.0
2015-01-13 12:25:00,71.09,71.14,71.08,71.1,30800.0,63.1533,63.1977,63.1444,63.1622,30800.0
2015-01-13 12:30:00,71.11,71.11,71.02,71.05,31900.0,63.1711,63.1711,63.0911,63.1178,31900.0
2015-01-13 12:35:00,71.06,71.08,71.01,71.02,28100.0,63.1266,63.1444,63.0822,63.0911,28100.0
2015-01-13 12:40:00,71.02,71.02,70.93,70.97,60800.0,63.0911,63.0911,63.0112,63.0467,60800.0
2015-01-13 12:45:00,70.95,71.05,70.94,71.05,60500.0,63.0289,63.1178,63.02,63.1178,60500.0
2015-01-13 12:50:00,71.05,71.08,71.02,71.02,54600.0,63.1178,63.1444,63.0911,63.0911,54600.0
2015-01-13 12:55:00,71.02,71.08,71.02,71.08,28800.0,63.0911,63.1444,63.0911,63.1444,28800.0
2015-01-13 13:00:00,71.09,71.12,71.07,71.08,18700.0,63.1533,63.1799,63.1355,63.1444,18700.0
2015-01-13 13:05:00,71.08,71.13,71.05,71.05,46400.0,63.1444,63.1888,63.1178,63.1178,46400.0
2015-01-13 13:10:00,71.05,71.09,71.05,71.07,28200.0,63.1178,63.1533,63.1178,63.1355,28200.0
2015-01-13 13:15:00,71.06,71.07,71.01,71.02,44300.0,63.1266,63.1355,63.0822,63.0911,44300.0
2015-01-13 13:20:00,71.0,71.0,70.83,70.85,111200.0,63.0733,63.0733,62.9223,62.9401,111200.0
2015-01-13 13:25:00,70.86,70.87,70.7,70.76,116500.0,62.949,62.9579,62.8068,62.8601,116500.0
2015-01-13 13:30:00,70.76,70.76,70.57,70.69,159500.0,62.8601,62.8601,62.6913,62.798,159500.0
2015-01-13 13:35:00,70.68,70.68,70.53,70.53,109100.0,62.7891,62.7891,62.6558,62.6558,109100.0
2015-01-13 13:40:00,70.53,70.58,70.49,70.52,145400.0,62.6558,62.7002,62.6203,62.6469,145400.0
2015-01-13 13:45:00,70.53,70.59,70.48,70.55,42500.0,62.6558,62.7091,62.6114,62.6736,42500.0
2015-01-13 13:50:00,70.54,70.55,70.17,70.25,176100.0,62.6647,62.6736,62.336,62.4071,176100.0
2015-01-13 13:55:00,70.25,70.36,70.21,70.31,59300.0,62.4071,62.5048,62.3715,62.4604,59300.0
2015-01-13 14:00:00,70.31,70.31,70.2,70.27,104500.0,62.4604,62.4604,62.3627,62.4248,104500.0
2015-01-13 14:05:00,70.26,70.27,70.07,70.13,144500.0,62.416,62.4248,62.2472,62.3005,144500.0
2015-01-13 14:10:00,70.13,70.17,69.96,70.03,171100.0,62.3005,62.336,62.1495,62.2116,171100.0
2015-01-13 14:15:00,70.02,70.15,69.99,70.08,84800.0,62.2028,62.3182,62.1761,62.2561,84800.0
2015-01-13 14:20:00,70.08,70.13,70.05,70.13,63800.0,62.2561,62.3005,62.2294,62.3005,63800.0
2015-01-13 14:25:00,70.12,70.29,70.12,70.27,89200.0,62.2916,62.4426,62.2916,62.4248,89200.0
2015-01-13 14:30:00,70.27,70.34,70.27,70.29,52300.0,62.4248,62.487,62.4248,62.4426,52300.0
2015-01-13 14:35:00,70.29,70.41,70.28,70.37,60800.0,62.4426,62.5492,62.4337,62.5137,60800.0
2015-01-13 14:40:00,70.38,70.39,70.31,70.38,74300.0,62.5226,62.5314,62.4604,62.5226,74300.0
2015-01-13 14:45:00,70.38,70.42,70.31,70.32,35900.0,62.5226,62.5581,62.4604,62.4693,35900.0
2015-01-13 14:50:00,70.32,70.4,70.32,70.35,51800.0,62.4693,62.5403,62.4693,62.4959,51800.0
2015-01-13 14:55:00,70.36,70.36,70.13,70.13,80000.0,62.5048,62.5048,62.3005,62.3005,80000.0
2015-01-13 15:00:00,70.13,70.2,70.13,70.18,75200.0,62.3005,62.3627,62.3005,62.3449,75200.0
2015-01-13 15:05:00,70.15,70.17,70.06,70.09,95700.0,62.3182,62.336,62.2383,62.2649,95700.0
2015-01-13 15:10:00,70.07,70.31,70.07,70.31,118400.0,62.2472,62.4604,62.2472,62.4604,118400.0
2015-01-13 15:15:00,70.3,70.4,70.29,70.31,76000.0,62.4515,62.5403,62.4426,62.4604,76000.0
2015-01-13 15:20:00,70.32,70.36,70.25,70.35,102600.0,62.4693,62.5048,62.4071,62.4959,102600.0
2015-01-13 15:25:00,70.34,70.37,70.19,70.19,153800.0,62.487,62.5137,62.3538,62.3538,153800.0
2015-01-13 15:30:00,70.2,70.45,70.19,70.38,328800.0,62.3627,62.5847,62.3538,62.5226,328800.0
2015-01-13 15:35:00,70.39,70.62,70.36,70.59,140400.0,62.5314,62.7358,62.5048,62.7091,140400.0
2015-01-13 15:40:00,70.59,70.65,70.53,70.56,113100.0,62.7091,62.7624,62.6558,62.6825,113100.0
2015-01-13 15:45:00,70.56,70.57,70.44,70.44,113200.0,62.6825,62.6913,62.5759,62.5759,113200.0
2015-01-13 15:50:00,70.45,70.49,70.35,70.41,109100.0,62.5847,62.6203,62.4959,62.5492,109100.0
2015-01-13 15:55:00,70.42,70.48,70.4,70.48,263100.0,62.5581,62.6114,62.5403,62.6114,263100.0
2015-01-14 09:30:00,69.56,69.77,69.43,69.64,222800.0,61.7941,61.9807,61.6786,61.8652,222800.0
2015-01-14 09:35:00,69.65,69.75,69.58,69.64,242100.0,61.8741,61.9629,61.8119,61.8652,242100.0
2015-01-14 09:40:00,69.64,69.71,69.54,69.66,289300.0,61.8652,61.9274,61.7763,61.8829,289300.0
2015-01-14 09:45:00,69.66,69.74,69.6,69.73,150100.0,61.8829,61.954,61.8296,61.9451,150100.0
2015-01-14 09:50:00,69.74,69.74,69.6,69.65,204300.0,61.954,61.954,61.8296,61.8741,204300.0
2015-01-14 09:55:00,69.66,69.73,69.6,69.64,111000.0,61.8829,61.9451,61.8296,61.8652,111000.0
2015-01-14 10:00:00,69.65,69.81,69.65,69.67,130800.0,61.8741,62.0162,61.8741,61.8918,130800.0
2015-01-14 10:05:00,69.66,69.86,69.64,69.86,114600.0,61.8829,62.0606,61.8652,62.0606,114600.0
2015-01-14 10:10:00,69.86,69.93,69.77,69.77,84700.0,62.0606,62.1228,61.9807,61.9807,84700.0
2015-01-14 10:15:00,69.77,69.8,69.65,69.65,81300.0,61.9807,62.0073,61.8741,61.8741,81300.0
2015-01-14 10:20:00,69.65,69.73,69.63,69.66,72000.0,61.8741,61.9451,61.8563,61.8829,72000.0
2015-01-14 10:25:00,69.67,69.68,69.61,69.67,79300.0,61.8918,61.9007,61.8385,61.8918,79300.0
2015-01-14 10:30:00,69.65,69.66,69.51,69.58,73900.0,61.8741,61.8829,61.7497,61.8119,73900.0
2015-01-14 10:35:00,69.57,69.6,69.43,69.45,66000.0,61.803,61.8296,61.6786,61.6964,66000.0
2015-01-14 10:40:00,69.45,69.6,69.42,69.57,67000.0,61.6964,61.8296,61.6697,61.803,67000.0
2015-01-14 10:45:00,69.58,69.67,69.56,69.63,102700.0,61.8119,61.8918,61.7941,61.8563,102700.0
2015-01-14 10:50:00,69.63,69.7,69.56,69.58,34200.0,61.8563,61.9185,61.7941,61.8119,34200.0
2015-01-14 10:55:00,69.59,69.64,69.52,69.61,62300.0,61.8208,61.8652,61.7586,61.8385,62300.0
2015-01-14 11:00:00,69.62,69.63,69.42,69.47,61200.0,61.8474,61.8563,61.6697,61.7142,61200.0
2015-01-14 11:05:00,69.47,69.49,69.33,69.39,50300.0,61.7142,61.7319,61.5898,61.6431,50300.0
2015-01-14 11:10:00,69.39,69.46,69.33,69.33,49100.0,61.6431,61.7053,61.5898,61.5898,49100.0
2015-01-14 11:15:00,69.32,69.42,69.32,69.33,73100.0,61.5809,61.6697,61.5809,61.5898,73100.0
2015-01-14 11:20:00,69.33,69.43,69.33,69.39,50000.0,61.5898,61.6786,61.5898,61.6431,50000.0
2015-01-14 11:25:00,69.38,69.41,69.3,69.33,42100.0,61.6342,61.6609,61.5631,61.5898,42100.0
2015-01-14 11:30:00,69.31,69.4,69.29,69.33,51900.0,61.572,61.652,61.5543,61.5898,51900.0
2015-01-14 11:35:00,69.33,69.49,69.31,69.49,60500.0,61.5898,61.7319,61.572,61.7319,60500.0
2015-01-14 11:40:00,69.5,69.6,69.48,69.49,166000.0,61.7408,61.8296,61.723,61.7319,166000.0
2015-01-14 11:45:00,69.48,69.58,69.48,69.55,59900.0,61.723,61.8119,61.723,61.7852,59900.0
2015-01-14 11:50:00,69.55,69.6,69.43,69.46,105200.0,61.7852,61.8296,61.6786,61.7053,105200.0
2015-01-14 11:55:00,69.45,69.49,69.38,69.39,84200.0,61.6964,61.7319,61.6342,61.6431,84200.0
2015-01-14 12:00:00,69.4,69.48,69.38,69.45,131600.0,61.652,61.723,61.6342,61.6964,131600.0
2015-01-14 12:05:00,69.47,69.47,69.33,69.35,68000.0,61.7142,61.7142,61.5898,61.6076,68000.0
2015-01-14 12:10:00,69.34,69.34,69.23,69.25,540000.0,61.5987,61.5987,61.501,61.5187,540000.0
2015-01-14 12:15:00,69.25,69.3,69.23,69.25,93000.0,61.5187,61.5631,61.501,61.5187,93000.0
2015-01-14 12:20:00,69.25,69.32,69.23,69.27,117900.0,61.5187,61.5809,61.501,61.5365,117900.0
2015-01-14 12:25:00,69.27,69.29,69.23,69.26,41000.0,61.5365,61.5543,61.501,61.5276,41000.0
2015-01-14 12:30:00,69.26,69.32,69.23,69.29,68900.0,61.5276,61.5809,61.501,61.5543,68900.0
2015-01-14 12:35:00,69.28,69.34,69.27,69.33,48900.0,61.5454,61.5987,61.5365,61.5898,48900.0
2015-01-14 12:40:00,69.33,69.38,69.29,69.29,39100.0,61.5898,61.6342,61.5543,61.5543,39100.0
2015-01-14 12:45:00,69.29,69.34,69.22,69.26,73400.0,61.5543,61.5987,61.4921,61.5276,73400.0
2015-01-14 12:50:00,69.26,69.26,69.15,69.2,50000.0,61.5276,61.5276,61.4299,61.4743,50000.0
2015-01-14 12:55:00,69.2,69.25,69.16,69.23,52000.0,61.4743,61.5187,61.4388,61.501,52000.0
2015-01-14 13:00:00,69.23,69.29,69.21,69.25,64500.0,61.501,61.5543,61.4832,61.5187,64500.0
2015-01-14 13:05:00,69.26,69.28,69.19,69.2,121200.0,61.5276,61.5454,61.4654,61.4743,121200.0
2015-01-14 13:10:00,69.19,69.22,69.1,69.11,125700.0,61.4654,61.4921,61.3855,61.3943,125700.0
2015-01-14 13:15:00,69.11,69.2,69.09,69.19,79900.0,61.3943,61.4743,61.3766,61.4654,79900.0
2015-01-14 13:20:00,69.19,69.19,69.11,69.11,79600.0,61.4654,61.4654,61.3943,61.3943,79600.0
2015-01-14 13:25:00,69.1,69.14,69.08,69.12,84100.0,61.3855,61.421,61.3677,61.4032,84100.0
2015-01-14 13:30:00,69.11,69.12,69.04,69.05,75600.0,61.3943,61.4032,61.3322,61.341,75600.0
2015-01-14 13:35:00,69.06,69.06,68.99,69.0,81900.0,61.3499,61.3499,61.2877,61.2966,81900.0
2015-01-14 13:40:00,68.99,69.0,68.89,68.9,143200.0,61.2877,61.2966,61.1989,61.2078,143200.0
2015-01-14 13:45:00,68.9,69.0,68.86,68.97,102600.0,61.2078,61.2966,61.1723,61.27,102600.0
2015-01-14 13:50:00,68.97,68.97,68.88,68.93,74500.0,61.27,61.27,61.19,61.2344,74500.0
2015-01-14 13:55:00,68.93,69.02,68.91,69.02,54300.0,61.2344,61.3144,61.2167,61.3144,54300.0
2015-01-14 14:00:00,69.02,69.17,69.0,69.16,59100.0,61.3144,61.4477,61.2966,61.4388,59100.0
2015-01-14 14:05:00,69.16,69.18,69.11,69.14,707100.0,61.4388,61.4565,61.3943,61.421,707100.0
2015-01-14 14:10:00,69.14,69.33,69.11,69.31,149400.0,61.421,61.5898,61.3943,61.572,149400.0
2015-01-14 14:15:00,69.32,69.4,69.28,69.4,170400.0,61.5809,61.652,61.5454,61.652,170400.0
2015-01-14 14:20:00,69.41,69.42,69.35,69.38,108100.0,61.6609,61.6697,61.6076,61.6342,108100.0
2015-01-14 14:25:00,69.38,69.5,69.36,69.47,109100.0,61.6342,61.7408,61.6164,61.7142,109100.0
2015-01-14 14:30:00,69.47,69.62,69.43,69.54,123800.0,61.7142,61.8474,61.6786,61.7763,123800.0
2015-01-14 14:35:00,69.55,69.58,69.46,69.49,126500.0,61.7852,61.8119,61.7053,61.7319,126500.0
2015-01-14 14:40:00,69.49,69.56,69.43,69.45,81400.0,61.7319,61.7941,61.6786,61.6964,81400.0
2015-01-14 14:45:00,69.45,69.49,69.41,69.42,45300.0,61.6964,61.7319,61.6609,61.6697,45300.0
2015-01-14 14:50:00,69.42,69.42,69.3,69.33,127500.0,61.6697,61.6697,61.5631,61.5898,127500.0
2015-01-14 14:55:00,69.32,69.38,69.3,69.34,84900.0,61.5809,61.6342,61.5631,61.5987,84900.0
2015-01-14 15:00:00,69.35,69.47,69.34,69.44,66100.0,61.6076,61.7142,61.5987,61.6875,66100.0
2015-01-14 15:05:00,69.45,69.54,69.4,69.47,105700.0,61.6964,61.7763,61.652,61.7142,105700.0
2015-01-14 15:10:00,69.48,69.51,69.37,69.5,96300.0,61.723,61.7497,61.6253,61.7408,96300.0
2015-01-14 15:15:00,69.5,69.75,69.49,69.7,205400.0,61.7408,61.9629,61.7319,61.9185,205400.0
2015-01-14 15:20:00,69.7,69.79,69.66,69.72,130500.0,61.9185,61.9984,61.8829,61.9362,130500.0
2015-01-14 15:25:00,69.73,69.74,69.58,69.69,177200.0,61.9451,61.954,61.8119,61.9096,177200.0
2015-01-14 15:30:00,69.68,69.77,69.53,69.58,280500.0,61.9007,61.9807,61.7675,61.8119,280500.0
2015-01-14 15:35:00,69.58,69.61,69.52,69.58,208900.0,61.8119,61.8385,61.7586,61.8119,208900.0
2015-01-14 15:40:00,69.58,69.69,69.57,69.59,281500.0,61.8119,61.9096,61.803,61.8208,281500.0
2015-01-14 15:45:00,69.59,69.71,69.59,69.66,221700.0,61.8208,61.9274,61.8208,61.8829,221700.0
2015-01-14 15:50:00,69.66,69.71,69.63,69.65,188500.0,61.8829,61.9274,61.8563,61.8741,188500.0
2015-01-14 15:55:00,69.65,69.68,69.6,69.65,341900.0,61.8741,61.9007,61.8296,61.8741,341900.0
2015-01-15 09:30:00,69.82,70.1,69.8,69.87,355400.0,62.0251,62.2738,62.0073,62.0695,355400.0
2015-01-15 09:35:00,69.87,69.87,69.53,69.58,382400.0,62.0695,62.0695,61.7675,61.8119,382400.0
2015-01-15 09:40:00,69.57,69.65,69.46,69.5,325400.0,61.803,61.8741,61.7053,61.7408,325400.0
2015-01-15 09:45:00,69.51,69.53,69.31,69.31,170000.0,61.7497,61.7675,61.572,61.572,170000.0
2015-01-15 09:50:00,69.32,69.44,69.3,69.36,148800.0,61.5809,61.6875,61.5631,61.6164,148800.0
2015-01-15 09:55:00,69.34,69.35,69.15,69.28,223800.0,61.5987,61.6076,61.4299,61.5454,223800.0
2015-01-15 10:00:00,69.27,69.3,69.14,69.21,250200.0,61.5365,61.5631,61.421,61.4832,250200.0
2015-01-15 10:05:00,69.22,69.39,69.14,69.33,111800.0,61.4921,61.6431,61.421,61.5898,111800.0
2015-01-15 10:10:00,69.35,69.4,69.24,69.34,194100.0,61.6076,61.652,61.5098,61.5987,194100.0
2015-01-15 10:15:00,69.34,69.5,69.32,69.5,115900.0,61.5987,61.7408,61.5809,61.7408,115900.0
2015-01-15 10:20:00,69.5,69.51,69.41,69.49,124900.0,61.7408,61.7497,61.6609,61.7319,124900.0
2015-01-15 10:25:00,69.5,69.59,69.46,69.55,92700.0,61.7408,61.8208,61.7053,61.7852,92700.0
2015-01-15 10:30:00,69.56,69.73,69.55,69.67,146900.0,61.7941,61.9451,61.7852,61.8918,146900.0
2015-01-15 10:35:00,69.68,69.7,69.58,69.64,70800.0,61.9007,61.9185,61.8119,61.8652,70800.0
2015-01-15 10:40:00,69.65,69.66,69.53,69.55,72300.0,61.8741,61.8829,61.7675,61.7852,72300.0
2015-01-15 10:45:00,69.54,69.62,69.49,69.51,69600.0,61.7763,61.8474,61.7319,61.7497,69600.0
2015-01-15 10:50:00,69.52,69.59,69.5,69.54,68500.0,61.7586,61.8208,61.7408,61.7763,68500.0
2015-01-15 10:55:00,69.53,69.54,69.39,69.41,67300.0,61.7675,61.7763,61.6431,61.6609,67300.0
2015-01-15 11:00:00,69.41,69.46,69.36,69.39,60300.0,61.6609,61.7053,61.6164,61.6431,60300.0
2015-01-15 11:05:00,69.41,69.42,69.31,69.38,55600.0,61.6609,61.6697,61.572,61.6342,55600.0
2015-01-15 11:10:00,69.38,69.46,69.36,69.45,40000.0,61.6342,61.7053,61.6164,61.6964,40000.0
2015-01-15 11:15:00,69.45,69.46,69.29,69.29,75400.0,61.6964,61.7053,61.5543,61.5543,75400.0
2015-01-15 11:20:00,69.3,69.31,69.19,69.2,75800.0,61.5631,61.572,61.4654,61.4743,75800.0
2015-01-15 11:25:00,69.2,69.25,69.17,69.2,142700.0,61.4743,61.5187,61.4477,61.4743,142700.0
2015-01-15 11:30:00,69.2,69.32,69.14,69.31,136900.0,61.4743,61.5809,61.421,61.572,136900.0
2015-01-15 11:35:00,69.3,69.31,69.07,69.1,71900.0,61.5631,61.572,61.3588,61.3855,71900.0
2015-01-15 11:40:00,69.1,69.31,69.08,69.3,92400.0,61.3855,61.572,61.3677,61.5631,92400.0
2015-01-15 11:45:00,69.29,69.37,69.23,69.24,89300.0,61.5543,61.6253,61.501,61.5098,89300.0
2015-01-15 11:50:00,69.25,69.26,69.15,69.22,118900.0,61.5187,61.5276,61.4299,61.4921,118900.0
2015-01-15 11:55:00,69.22,69.22,69.12,69.17,86500.0,61.4921,61.4921,61.4032,61.4477,86500.0
2015-01-15 12:00:00,69.17,69.26,69.15,69.17,110500.0,61.4477,61.5276,61.4299,61.4477,110500.0
2015-01-15 12:05:00,69.17,69.25,69.16,69.22,65600.0,61.4477,61.5187,61.4388,61.4921,65600.0
2015-01-15 12:10:00,69.21,69.29,69.19,69.21,54400.0,61.4832,61.5543,61.4654,61.4832,54400.0
2015-01-15 12:15:00,69.22,69.24,69.09,69.09,40200.0,61.4921,61.5098,61.3766,61.3766,40200.0
2015-01-15 12:20:00,69.09,69.16,69.06,69.09,63400.0,61.3766,61.4388,61.3499,61.3766,63400.0
2015-01-15 12:25:00,69.09,69.18,69.08,69.13,60200.0,61.3766,61.4565,61.3677,61.4121,60200.0
2015-01-15 12:30:00,69.13,69.14,69.05,69.1,52500.0,61.4121,61.421,61.341,61.3855,52500.0
2015-01-15 12:35:00,69.09,69.1,68.94,68.98,57900.0,61.3766,61.3855,61.2433,61.2789,57900.0
2015-01-15 12:40:00,68.98,68.99,68.84,68.84,50900.0,61.2789,61.2877,61.1545,61.1545,50900.0
2015-01-15 12:45:00,68.85,68.89,68.79,68.88,53000.0,61.1634,61.1989,61.1101,61.19,53000.0
2015-01-15 12:50:00,68.86,68.97,68.81,68.95,48300.0,61.1723,61.27,61.1278,61.2522,48300.0
2015-01-15 12:55:00,68.95,68.96,68.89,68.92,31900.0,61.2522,61.2611,61.1989,61.2256,31900.0
2015-01-15 13:00:00,68.92,69.07,68.87,69.06,55800.0,61.2256,61.3588,61.1811,61.3499,55800.0
2015-01-15 13:05:00,69.06,69.13,69.03,69.06,67600.0,61.3499,61.4121,61.3233,61.3499,67600.0
2015-01-15 13:10:00,69.06,69.19,69.06,69.15,44900.0,61.3499,61.4654,61.3499,61.4299,44900.0
2015-01-15 13:15:00,69.16,69.21,69.1,69.14,68600.0,61.4388,61.4832,61.3855,61.421,68600.0
2015-01-15 13:20:00,69.14,69.16,69.03,69.04,48300.0,61.421,61.4388,61.3233,61.3322,48300.0
2015-01-15 13:25:00,69.05,69.07,68.95,68.97,80400.0,61.341,61.3588,61.2522,61.27,80400.0
2015-01-15 13:30:00,68.97,68.99,68.93,68.98,44800.0,61.27,61.2877,61.2344,61.2789,44800.0
2015-01-15 13:35:00,68.96,69.04,68.91,68.94,30300.0,61.2611,61.3322,61.2167,61.2433,30300.0
2015-01-15 13:40:00,68.94,68.97,68.91,68.93,36000.0,61.2433,61.27,61.2167,61.2344,36000.0
2015-01-15 13:45:00,68.92,69.0,68.89,68.98,125800.0,61.2256,61.2966,61.1989,61.2789,125800.0
2015-01-15 13:50:00,68.98,69.16,68.98,69.14,85100.0,61.2789,61.4388,61.2789,61.421,85100.0
2015-01-15 13:55:00,69.13,69.14,69.0,69.0,37700.0,61.4121,61.421,61.2966,61.2966,37700.0
2015-01-15 14:00:00,69.0,69.04,68.95,69.02,42000.0,61.2966,61.3322,61.2522,61.3144,42000.0
2015-01-15 14:05:00,69.03,69.11,68.98,69.06,75700.0,61.3233,61.3943,61.2789,61.3499,75700.0
2015-01-15 14:10:00,69.06,69.07,68.99,69.07,73700.0,61.3499,61.3588,61.2877,61.3588,73700.0
2015-01-15 14:15:00,69.07,69.15,69.05,69.11,36500.0,61.3588,61.4299,61.341,61.3943,36500.0
2015-01-15 14:20:00,69.12,69.12,69.01,69.05,69500.0,61.4032,61.4032,61.3055,61.341,69500.0
2015-01-15 14:25:00,69.05,69.08,69.03,69.04,40600.0,61.341,61.3677,61.3233,61.3322,40600.0
2015-01-15 14:30:00,69.04,69.11,68.98,69.11,129000.0,61.3322,61.3943,61.2789,61.3943,129000.0
2015-01-15 14:35:00,69.12,69.16,69.06,69.11,93300.0,61.4032,61.4388,61.3499,61.3943,93300.0
2015-01-15 14:40:00,69.11,69.14,69.07,69.1,43600.0,61.3943,61.421,61.3588,61.3855,43600.0
2015-01-15 14:45:00,69.09,69.14,69.04,69.06,63100.0,61.3766,61.421,61.3322,61.3499,63100.0
2015-01-15 14:50:00,69.06,69.12,69.03,69.09,45500.0,61.3499,61.4032,61.3233,61.3766,45500.0
2015-01-15 14:55:00,69.09,69.23,69.06,69.15,76600.0,61.3766,61.501,61.3499,61.4299,76600.0
2015-01-15 15:00:00,69.16,69.2,69.11,69.13,71800.0,61.4388,61.4743,61.3943,61.4121,71800.0
2015-01-15 15:05:00,69.13,69.13,69.02,69.04,56800.0,61.4121,61.4121,61.3144,61.3322,56800.0
2015-01-15 15:10:00,69.03,69.04,68.91,68.94,88000.0,61.3233,61.3322,61.2167,61.2433,88000.0
2015-01-15 15:15:00,68.92,68.97,68.87,68.97,100800.0,61.2256,61.27,61.1811,61.27,100800.0
2015-01-15 15:20:00,68.97,68.98,68.9,68.95,64200.0,61.27,61.2789,61.2078,61.2522,64200.0
2015-01-15 15:25:00,68.96,69.11,68.96,69.06,66000.0,61.2611,61.3943,61.2611,61.3499,66000.0
2015-01-15 15:30:00,69.06,69.13,68.98,69.09,82100.0,61.3499,61.4121,61.2789,61.3766,82100.0
2015-01-15 15:35:00,69.09,69.1,68.98,69.01,96800.0,61.3766,61.3855,61.2789,61.3055,96800.0
2015-01-15 15:40:00,69.0,69.06,68.96,69.01,107700.0,61.2966,61.3499,61.2611,61.3055,107700.0
2015-01-15 15:45:00,69.01,69.01,68.93,68.97,196600.0,61.3055,61.3055,61.2344,61.27,196600.0
2015-01-15 15:50:00,68.98,68.98,68.81,68.82,188700.0,61.2789,61.2789,61.1278,61.1367,188700.0
2015-01-15 15:55:00,68.81,68.84,68.74,68.79,372700.0,61.1278,61.1545,61.0657,61.1101,372700.0
2015-01-16 09:30:00,68.8,68.81,68.56,68.76,347800.0,61.119,61.1278,60.9058,61.0834,347800.0
2015-01-16 09:35:00,68.76,68.9,68.75,68.78,253900.0,61.0834,61.2078,61.0745,61.1012,253900.0
2015-01-16 09:40:00,68.77,68.86,68.75,68.83,251100.0,61.0923,61.1723,61.0745,61.1456,251100.0
2015-01-16 09:45:00,68.83,68.85,68.74,68.84,123900.0,61.1456,61.1634,61.0657,61.1545,123900.0
2015-01-16 09:50:00,68.85,68.88,68.71,68.75,95500.0,61.1634,61.19,61.039,61.0745,95500.0
2015-01-16 09:55:00,68.75,68.78,68.65,68.69,142900.0,61.0745,61.1012,60.9857,61.0212,142900.0
2015-01-16 10:00:00,68.7,68.91,68.63,68.76,239200.0,61.0301,61.2167,60.9679,61.0834,239200.0
2015-01-16 10:05:00,68.73,68.76,68.61,68.64,82800.0,61.0568,61.0834,60.9502,60.9768,82800.0
2015-01-16 10:10:00,68.65,68.68,68.51,68.51,96100.0,60.9857,61.0124,60.8613,60.8613,96100.0
2015-01-16 10:15:00,68.51,68.7,68.5,68.7,191600.0,60.8613,61.0301,60.8525,61.0301,191600.0
2015-01-16 10:20:00,68.69,68.82,68.63,68.81,376100.0,61.0212,61.1367,60.9679,61.1278,376100.0
2015-01-16 10:25:00,68.81,68.96,68.79,68.86,119900.0,61.1278,61.2611,61.1101,61.1723,119900.0
2015-01-16 10:30:00,68.85,69.02,68.85,68.97,63800.0,61.1634,61.3144,61.1634,61.27,63800.0
2015-01-16 10:35:00,68.96,68.98,68.87,68.93,94400.0,61.2611,61.2789,61.1811,61.2344,94400.0
2015-01-16 10:40:00,68.93,68.97,68.89,68.96,94800.0,61.2344,61.27,61.1989,61.2611,94800.0
2015-01-16 10:45:00,68.97,69.05,68.88,68.92,107400.0,61.27,61.341,61.19,61.2256,107400.0
2015-01-16 10:50:00,68.93,69.07,68.91,69.06,50100.0,61.2344,61.3588,61.2167,61.3499,50100.0
2015-01-16 10:55:00,69.05,69.23,69.05,69.2,132000.0,61.341,61.501,61.341,61.4743,132000.0
2015-01-16 11:00:00,69.19,69.28,69.18,69.18,92100.0,61.4654,61.5454,61.4565,61.4565,92100.0
2015-01-16 11:05:00,69.18,69.19,69.09,69.13,212600.0,61.4565,61.4654,61.3766,61.4121,212600.0
2015-01-16 11:10:00,69.14,69.14,69.03,69.04,187100.0,61.421,61.421,61.3233,61.3322,187100.0
2015-01-16 11:15:00,69.04,69.2,69.0,69.14,141300.0,61.3322,61.4743,61.2966,61.421,141300.0
2015-01-16 11:20:00,69.14,69.15,69.06,69.1,34800.0,61.421,61.4299,61.3499,61.3855,34800.0
2015-01-16 11:25:00,69.08,69.08,68.99,69.05,44400.0,61.3677,61.3677,61.2877,61.341,44400.0
2015-01-16 11:30:00,69.05,69.14,69.05,69.11,94200.0,61.341,61.421,61.341,61.3943,94200.0
2015-01-16 11:35:00,69.11,69.22,69.09,69.21,72000.0,61.3943,61.4921,61.3766,61.4832,72000.0
2015-01-16 11:40:00,69.22,69.27,69.2,69.25,36400.0,61.4921,61.5365,61.4743,61.5187,36400.0
2015-01-16 11:45:00,69.25,69.26,69.14,69.15,92700.0,61.5187,61.5276,61.421,61.4299,92700.0
2015-01-16 11:50:00,69.14,69.14,69.07,69.12,81900.0,61.421,61.421,61.3588,61.4032,81900.0
2015-01-16 11:55:00,69.11,69.15,69.09,69.13,80300.0,61.3943,61.4299,61.3766,61.4121,80300.0
2015-01-16 12:00:00,69.13,69.24,69.12,69.22,63400.0,61.4121,61.5098,61.4032,61.4921,63400.0
2015-01-16 12:05:00,69.22,69.24,69.11,69.13,36700.0,61.4921,61.5098,61.3943,61.4121,36700.0
2015-01-16 12:10:00,69.12,69.19,69.11,69.16,131500.0,61.4032,61.4654,61.3943,61.4388,131500.0
2015-01-16 12:15:00,69.17,69.2,69.15,69.16,23500.0,61.4477,61.4743,61.4299,61.4388,23500.0
2015-01-16 12:20:00,69.16,69.16,69.11,69.14,33800.0,61.4388,61.4388,61.3943,61.421,33800.0
2015-01-16 12:25:00,69.13,69.22,69.12,69.18,50900.0,61.4121,61.4921,61.4032,61.4565,50900.0
2015-01-16 12:30:00,69.18,69.23,69.17,69.23,41000.0,61.4565,61.501,61.4477,61.501,41000.0
2015-01-16 12:35:00,69.24,69.24,69.19,69.22,34000.0,61.5098,61.5098,61.4654,61.4921,34000.0
2015-01-16 12:40:00,69.22,69.38,69.22,69.36,98900.0,61.4921,61.6342,61.4921,61.6164,98900.0
2015-01-16 12:45:00,69.36,69.37,69.33,69.36,44700.0,61.6164,61.6253,61.5898,61.6164,44700.0
2015-01-16 12:50:00,69.37,69.49,69.37,69.43,48500.0,61.6253,61.7319,61.6253,61.6786,48500.0
2015-01-16 12:55:00,69.43,69.45,69.38,69.41,23500.0,61.6786,61.6964,61.6342,61.6609,23500.0
2015-01-16 13:00:00,69.41,69.41,69.3,69.3,40700.0,61.6609,61.6609,61.5631,61.5631,40700.0
2015-01-16 13:05:00,69.3,69.4,69.3,69.38,42900.0,61.5631,61.652,61.5631,61.6342,42900.0
2015-01-16 13:10:00,69.38,69.38,69.31,69.32,28700.0,61.6342,61.6342,61.572,61.5809,28700.0
2015-01-16 13:15:00,69.31,69.33,69.23,69.23,56400.0,61.572,61.5898,61.501,61.501,56400.0
2015-01-16 13:20:00,69.23,69.27,69.19,69.24,74500.0,61.501,61.5365,61.4654,61.5098,74500.0
2015-01-16 13:25:00,69.24,69.24,69.14,69.18,39000.0,61.5098,61.5098,61.421,61.4565,39000.0
2015-01-16 13:30:00,69.19,69.26,69.16,69.26,24600.0,61.4654,61.5276,61.4388,61.5276,24600.0
2015-01-16 13:35:00,69.27,69.29,69.24,69.28,27300.0,61.5365,61.5543,61.5098,61.5454,27300.0
2015-01-16 13:40:00,69.28,69.31,69.24,69.29,19300.0,61.5454,61.572,61.5098,61.5543,19300.0
2015-01-16 13:45:00,69.28,69.35,69.24,69.34,37500.0,61.5454,61.6076,61.5098,61.5987,37500.0
2015-01-16 13:50:00,69.34,69.39,69.31,69.38,13800.0,61.5987,61.6431,61.572,61.6342,13800.0
2015-01-16 13:55:00,69.38,69.4,69.35,69.39,17800.0,61.6342,61.652,61.6076,61.6431,17800.0
2015-01-16 14:00:00,69.39,69.42,69.36,69.38,161400.0,61.6431,61.6697,61.6164,61.6342,161400.0
2015-01-16 14:05:00,69.37,69.38,69.31,69.31,365500.0,61.6253,61.6342,61.572,61.572,365500.0
2015-01-16 14:10:00,69.32,69.33,69.26,69.28,100400.0,61.5809,61.5898,61.5276,61.5454,100400.0
2015-01-16 14:15:00,69.28,69.33,69.28,69.3,80800.0,61.5454,61.5898,61.5454,61.5631,80800.0
2015-01-16 14:20:00,69.3,69.3,69.26,69.27,39400.0,61.5631,61.5631,61.5276,61.5365,39400.0
2015-01-16 14:25:00,69.26,69.31,69.22,69.25,42200.0,61.5276,61.572,61.4921,61.5187,42200.0
2015-01-16 14:30:00,69.27,69.27,69.2,69.24,42800.0,61.5365,61.5365,61.4743,61.5098,42800.0
2015-01-16 14:35:00,69.24,69.27,69.21,69.25,32600.0,61.5098,61.5365,61.4832,61.5187,32600.0
2015-01-16 14:40:00,69.24,69.31,69.23,69.3,28900.0,61.5098,61.572,61.501,61.5631,28900.0
2015-01-16 14:45:00,69.3,69.31,69.27,69.3,131500.0,61.5631,61.572,61.5365,61.5631,131500.0
2015-01-16 14:50:00,69.29,69.36,69.28,69.33,564700.0,61.5543,61.6164,61.5454,61.5898,564700.0
2015-01-16 14:55:00,69.32,69.36,69.31,69.35,73700.0,61.5809,61.6164,61.572,61.6076,73700.0
2015-01-16 15:00:00,69.34,69.35,69.29,69.33,150300.0,61.5987,61.6076,61.5543,61.5898,150300.0
2015-01-16 15:05:00,69.33,69.34,69.28,69.31,84200.0,61.5898,61.5987,61.5454,61.572,84200.0
2015-01-16 15:10:00,69.3,69.32,69.26,69.28,21400.0,61.5631,61.5809,61.5276,61.5454,21400.0
2015-01-16 15:15:00,69.31,69.36,69.29,69.34,76400.0,61.572,61.6164,61.5543,61.5987,76400.0
2015-01-16 15:20:00,69.34,69.43,69.34,69.43,45200.0,61.5987,61.6786,61.5987,61.6786,45200.0
2015-01-16 15:25:00,69.42,69.43,69.37,69.38,110600.0,61.6697,61.6786,61.6253,61.6342,110600.0
2015-01-16 15:30:00,69.38,69.43,69.37,69.42,38600.0,61.6342,61.6786,61.6253,61.6697,38600.0
2015-01-16 15:35:00,69.42,69.57,69.42,69.56,208900.0,61.6697,61.803,61.6697,61.7941,208900.0
2015-01-16 15:40:00,69.57,69.6,69.53,69.59,166800.0,61.803,61.8296,61.7675,61.8208,166800.0
2015-01-16 15:45:00,69.6,69.68,69.58,69.65,395700.0,61.8296,61.9007,61.8119,61.8741,395700.0
2015-01-16 15:50:00,69.65,69.72,69.65,69.72,281100.0,61.8741,61.9362,61.8741,61.9362,281100.0
2015-01-16 15:55:00,69.71,69.75,69.67,69.68,739000.0,61.9274,61.9629,61.8918,61.9007,739000.0
2015-01-20 09:30:00,69.84,69.9,69.7,69.8,581500.0,62.0428,62.0962,61.9185,62.0073,581500.0
2015-01-20 09:35:00,69.8,69.82,69.47,69.47,163600.0,62.0073,62.0251,61.7142,61.7142,163600.0
2015-01-20 09:40:00,69.46,69.46,69.36,69.42,115500.0,61.7053,61.7053,61.6164,61.6697,115500.0
2015-01-20 09:45:00,69.42,69.46,69.23,69.24,185300.0,61.6697,61.7053,61.501,61.5098,185300.0
2015-01-20 09:50:00,69.24,69.24,69.13,69.17,120200.0,61.5098,61.5098,61.4121,61.4477,120200.0
2015-01-20 09:55:00,69.17,69.2,69.11,69.17,91800.0,61.4477,61.4743,61.3943,61.4477,91800.0
2015-01-20 10:00:00,69.17,69.18,69.04,69.09,244800.0,61.4477,61.4565,61.3322,61.3766,244800.0
2015-01-20 10:05:00,69.09,69.26,69.06,69.23,51600.0,61.3766,61.5276,61.3499,61.501,51600.0
2015-01-20 10:10:00,69.25,69.27,69.18,69.24,244000.0,61.5187,61.5365,61.4565,61.5098,244000.0
2015-01-20 10:15:00,69.24,69.28,69.09,69.14,203100.0,61.5098,61.5454,61.3766,61.421,203100.0
2015-01-20 10:20:00,69.15,69.28,69.11,69.25,417300.0,61.4299,61.5454,61.3943,61.5187,417300.0
2015-01-20 10:25:00,69.25,69.26,69.2,69.23,328500.0,61.5187,61.5276,61.4743,61.501,328500.0
2015-01-20 10:30:00,69.24,69.25,69.1,69.1,123300.0,61.5098,61.5187,61.3855,61.3855,123300.0
2015-01-20 10:35:00,69.11,69.15,69.05,69.05,72400.0,61.3943,61.4299,61.341,61.341,72400.0
2015-01-20 10:40:00,69.05,69.05,68.92,68.96,65400.0,61.341,61.341,61.2256,61.2611,65400.0
2015-01-20 10:45:00,68.96,69.07,68.95,69.07,39500.0,61.2611,61.3588,61.2522,61.3588,39500.0
2015-01-20 10:50:00,69.07,69.07,68.99,69.02,35100.0,61.3588,61.3588,61.2877,61.3144,35100.0
2015-01-20 10:55:00,69.02,69.04,68.95,69.0,88100.0,61.3144,61.3322,61.2522,61.2966,88100.0
2015-01-20 11:00:00,69.0,69.01,68.9,68.97,145000.0,61.2966,61.3055,61.2078,61.27,145000.0
2015-01-20 11:05:00,68.96,69.06,68.92,69.05,97400.0,61.2611,61.3499,61.2256,61.341,97400.0
2015-01-20 11:10:00,69.07,69.07,68.99,69.02,78800.0,61.3588,61.3588,61.2877,61.3144,78800.0
2015-01-20 11:15:00,69.03,69.03,68.94,69.0,50300.0,61.3233,61.3233,61.2433,61.2966,50300.0
2015-01-20 11:20:00,69.02,69.03,68.96,68.97,142300.0,61.3144,61.3233,61.2611,61.27,142300.0
2015-01-20 11:25:00,68.98,69.0,68.91,69.0,95500.0,61.2789,61.2966,61.2167,61.2966,95500.0
2015-01-20 11:30:00,68.98,69.01,68.93,68.96,183100.0,61.2789,61.3055,61.2344,61.2611,183100.0
2015-01-20 11:35:00,68.95,68.98,68.9,68.93,163200.0,61.2522,61.2789,61.2078,61.2344,163200.0
2015-01-20 11:40:00,68.93,68.94,68.82,68.83,54000.0,61.2344,61.2433,61.1367,61.1456,54000.0
2015-01-20 11:45:00,68.83,68.83,68.65,68.69,155400.0,61.1456,61.1456,60.9857,61.0212,155400.0
2015-01-20 11:50:00,68.7,68.77,68.69,68.77,31300.0,61.0301,61.0923,61.0212,61.0923,31300.0
2015-01-20 11:55:00,68.77,68.85,68.76,68.85,44100.0,61.0923,61.1634,61.0834,61.1634,44100.0
2015-01-20 12:00:00,68.85,68.89,68.84,68.86,66800.0,61.1634,61.1989,61.1545,61.1723,66800.0
2015-01-20 12:05:00,68.85,68.93,68.8,68.92,179200.0,61.1634,61.2344,61.119,61.2256,179200.0
2015-01-20 12:10:00,68.92,68.94,68.89,68.91,249900.0,61.2256,61.2433,61.1989,61.2167,249900.0
2015-01-20 12:15:00,68.91,68.96,68.87,68.92,290300.0,61.2167,61.2611,61.1811,61.2256,290300.0
2015-01-20 12:20:00,68.91,68.93,68.88,68.91,98100.0,61.2167,61.2344,61.19,61.2167,98100.0
2015-01-20 12:25:00,68.9,68.95,68.9,68.94,120400.0,61.2078,61.2522,61.2078,61.2433,120400.0
2015-01-20 12:30:00,68.94,68.96,68.91,68.92,153300.0,61.2433,61.2611,61.2167,61.2256,153300.0
2015-01-20 12:35:00,68.92,68.94,68.86,68.93,204700.0,61.2256,61.2433,61.1723,61.2344,204700.0
2015-01-20 12:40:00,68.94,68.97,68.93,68.95,395000.0,61.2433,61.27,61.2344,61.2522,395000.0
2015-01-20 12:45:00,68.95,69.01,68.95,68.97,195800.0,61.2522,61.3055,61.2522,61.27,195800.0
2015-01-20 12:50:00,68.97,69.0,68.91,68.92,164900.0,61.27,61.2966,61.2167,61.2256,164900.0
2015-01-20 12:55:00,68.92,68.95,68.9,68.93,176700.0,61.2256,61.2522,61.2078,61.2344,176700.0
2015-01-20 13:00:00,68.93,68.97,68.91,68.94,51700.0,61.2344,61.27,61.2167,61.2433,51700.0
2015-01-20 13:05:00,68.93,68.94,68.78,68.79,72500.0,61.2344,61.2433,61.1012,61.1101,72500.0
2015-01-20 13:10:00,68.79,68.9,68.76,68.84,71600.0,61.1101,61.2078,61.0834,61.1545,71600.0
2015-01-20 13:15:00,68.84,68.9,68.84,68.9,25100.0,61.1545,61.2078,61.1545,61.2078,25100.0
2015-01-20 13:20:00,68.91,69.14,68.91,69.06,135700.0,61.2167,61.421,61.2167,61.3499,135700.0
2015-01-20 13:25:00,69.06,69.1,69.04,69.06,42700.0,61.3499,61.3855,61.3322,61.3499,42700.0
2015-01-20 13:30:00,69.07,69.12,69.07,69.09,85900.0,61.3588,61.4032,61.3588,61.3766,85900.0
2015-01-20 13:35:00,69.08,69.1,69.06,69.1,234000.0,61.3677,61.3855,61.3499,61.3855,234000.0
2015-01-20 13:40:00,69.1,69.11,69.05,69.11,77800.0,61.3855,61.3943,61.341,61.3943,77800.0
2015-01-20 13:45:00,69.11,69.11,69.07,69.08,42100.0,61.3943,61.3943,61.3588,61.3677,42100.0
2015-01-20 13:50:00,69.09,69.11,69.03,69.06,49600.0,61.3766,61.3943,61.3233,61.3499,49600.0
2015-01-20 13:55:00,69.07,69.07,69.03,69.05,321300.0,61.3588,61.3588,61.3233,61.341,321300.0
2015-01-20 14:00:00,69.05,69.17,69.01,69.15,466600.0,61.341,61.4477,61.3055,61.4299,466600.0
2015-01-20 14:05:00,69.15,69.16,69.09,69.14,55300.0,61.4299,61.4388,61.3766,61.421,55300.0
2015-01-20 14:10:00,69.14,69.15,69.09,69.11,44900.0,61.421,61.4299,61.3766,61.3943,44900.0
2015-01-20 14:15:00,69.11,69.11,69.05,69.08,45300.0,61.3943,61.3943,61.341,61.3677,45300.0
2015-01-20 14:20:00,69.09,69.1,69.06,69.09,41100.0,61.3766,61.3855,61.3499,61.3766,41100.0
2015-01-20 14:25:00,69.09,69.1,69.02,69.06,94300.0,61.3766,61.3855,61.3144,61.3499,94300.0
2015-01-20 14:30:00,69.06,69.22,69.06,69.22,241400.0,61.3499,61.4921,61.3499,61.4921,241400.0
2015-01-20 14:35:00,69.22,69.28,69.2,69.26,52400.0,61.4921,61.5454,61.4743,61.5276,52400.0
2015-01-20 14:40:00,69.26,69.37,69.26,69.31,67100.0,61.5276,61.6253,61.5276,61.572,67100.0
2015-01-20 14:45:00,69.32,69.37,69.3,69.35,109500.0,61.5809,61.6253,61.5631,61.6076,109500.0
2015-01-20 14:50:00,69.36,69.36,69.28,69.29,93700.0,61.6164,61.6164,61.5454,61.5543,93700.0
2015-01-20 14:55:00,69.29,69.35,69.28,69.35,131500.0,61.5543,61.6076,61.5454,61.6076,131500.0
2015-01-20 15:00:00,69.34,69.36,69.28,69.3,53200.0,61.5987,61.6164,61.5454,61.5631,53200.0
2015-01-20 15:05:00,69.3,69.35,69.28,69.34,99400.0,61.5631,61.6076,61.5454,61.5987,99400.0
2015-01-20 15:10:00,69.35,69.35,69.3,69.33,98700.0,61.6076,61.6076,61.5631,61.5898,98700.0
2015-01-20 15:15:00,69.33,69.39,69.31,69.37,205300.0,61.5898,61.6431,61.572,61.6253,205300.0
2015-01-20 15:20:00,69.37,69.38,69.29,69.32,167600.0,61.6253,61.6342,61.5543,61.5809,167600.0
2015-01-20 15:25:00,69.32,69.38,69.29,69.31,146500.0,61.5809,61.6342,61.5543,61.572,146500.0
2015-01-20 15:30:00,69.3,69.31,69.18,69.23,176800.0,61.5631,61.572,61.4565,61.501,176800.0
2015-01-20 15:35:00,69.24,69.3,69.22,69.26,154300.0,61.5098,61.5631,61.4921,61.5276,154300.0
2015-01-20 15:40:00,69.25,69.35,69.25,69.32,236600.0,61.5187,61.6076,61.5187,61.5809,236600.0
2015-01-20 15:45:00,69.33,69.35,69.29,69.3,139600.0,61.5898,61.6076,61.5543,61.5631,139600.0
2015-01-20 15:50:00,69.3,69.3,69.2,69.23,285900.0,61.5631,61.5631,61.4743,61.501,285900.0
2015-01-20 15:55:00,69.22,69.29,69.22,69.26,278900.0,61.4921,61.5543,61.4921,61.5276,278900.0
2015-01-21 09:30:00,69.23,69.26,69.08,69.08,611300.0,61.501,61.5276,61.3677,61.3677,611300.0
2015-01-21 09:35:00,69.08,69.59,69.03,69.57,615800.0,61.3677,61.8208,61.3233,61.803,615800.0
2015-01-21 09:40:00,69.57,69.72,69.47,69.5,502800.0,61.803,61.9362,61.7142,61.7408,502800.0
2015-01-21 09:45:00,69.5,69.58,69.32,69.35,308300.0,61.7408,61.8119,61.5809,61.6076,308300.0
2015-01-21 09:50:00,69.36,69.5,69.36,69.39,200500.0,61.6164,61.7408,61.6164,61.6431,200500.0
2015-01-21 09:55:00,69.39,69.46,69.31,69.38,108800.0,61.6431,61.7053,61.572,61.6342,108800.0
2015-01-21 10:00:00,69.38,69.52,69.37,69.44,113400.0,61.6342,61.7586,61.6253,61.6875,113400.0
2015-01-21 10:05:00,69.43,69.5,69.33,69.35,144200.0,61.6786,61.7408,61.5898,61.6076,144200.0
2015-01-21 10:10:00,69.35,69.47,69.27,69.45,95900.0,61.6076,61.7142,61.5365,61.6964,95900.0
2015-01-21 10:15:00,69.45,69.54,69.41,69.5,96400.0,61.6964,61.7763,61.6609,61.7408,96400.0
2015-01-21 10:20:00,69.51,69.52,69.4,69.46,71900.0,61.7497,61.7586,61.652,61.7053,71900.0
2015-01-21 10:25:00,69.45,69.52,69.38,69.44,127500.0,61.6964,61.7586,61.6342,61.6875,127500.0
2015-01-21 10:30:00,69.45,69.49,69.4,69.42,64800.0,61.6964,61.7319,61.652,61.6697,64800.0
2015-01-21 10:35:00,69.43,69.44,69.34,69.35,58700.0,61.6786,61.6875,61.5987,61.6076,58700.0
2015-01-21 10:40:00,69.35,69.48,69.35,69.48,153200.0,61.6076,61.723,61.6076,61.723,153200.0
2015-01-21 10:45:00,69.49,69.68,69.44,69.68,182500.0,61.7319,61.9007,61.6875,61.9007,182500.0
2015-01-21 10:50:00,69.69,69.86,69.67,69.86,158900.0,61.9096,62.0606,61.8918,62.0606,158900.0
2015-01-21 10:55:00,69.86,69.88,69.81,69.86,122000.0,62.0606,62.0784,62.0162,62.0606,122000.0
2015-01-21 11:00:00,69.86,69.94,69.78,69.79,121300.0,62.0606,62.1317,61.9895,61.9984,121300.0
2015-01-21 11:05:00,69.8,69.84,69.8,69.81,102300.0,62.0073,62.0428,62.0073,62.0162,102300.0
2015-01-21 11:10:00,69.82,69.89,69.8,69.89,78800.0,62.0251,62.0873,62.0073,62.0873,78800.0
2015-01-21 11:15:00,69.89,69.89,69.68,69.69,120400.0,62.0873,62.0873,61.9007,61.9096,120400.0
2015-01-21 11:20:00,69.68,69.69,69.58,69.65,112800.0,61.9007,61.9096,61.8119,61.8741,112800.0
2015-01-21 11:25:00,69.64,69.68,69.6,69.68,109900.0,61.8652,61.9007,61.8296,61.9007,109900.0
2015-01-21 11:30:00,69.68,69.73,69.67,69.71,126800.0,61.9007,61.9451,61.8918,61.9274,126800.0
2015-01-21 11:35:00,69.7,69.73,69.61,69.62,108700.0,61.9185,61.9451,61.8385,61.8474,108700.0
2015-01-21 11:40:00,69.63,69.64,69.59,69.64,72100.0,61.8563,61.8652,61.8208,61.8652,72100.0
2015-01-21 11:45:00,69.64,69.7,69.63,69.68,38700.0,61.8652,61.9185,61.8563,61.9007,38700.0
2015-01-21 11:50:00,69.69,69.73,69.69,69.71,76000.0,61.9096,61.9451,61.9096,61.9274,76000.0
2015-01-21 11:55:00,69.71,69.76,69.7,69.71,41300.0,61.9274,61.9718,61.9185,61.9274,41300.0
2015-01-21 12:00:00,69.71,69.74,69.69,69.7,50800.0,61.9274,61.954,61.9096,61.9185,50800.0
2015-01-21 12:05:00,69.69,69.72,69.63,69.65,46500.0,61.9096,61.9362,61.8563,61.8741,46500.0
2015-01-21 12:10:00,69.66,69.76,69.65,69.75,54700.0,61.8829,61.9718,61.8741,61.9629,54700.0
2015-01-21 12:15:00,69.75,69.78,69.72,69.75,62300.0,61.9629,61.9895,61.9362,61.9629,62300.0
2015-01-21 12:20:00,69.75,69.79,69.72,69.73,43100.0,61.9629,61.9984,61.9362,61.9451,43100.0
2015-01-21 12:25:00,69.72,69.75,69.71,69.74,38600.0,61.9362,61.9629,61.9274,61.954,38600.0
2015-01-21 12:30:00,69.75,69.78,69.68,69.7,60800.0,61.9629,61.9895,61.9007,61.9185,60800.0
2015-01-21 12:35:00,69.7,69.72,69.67,69.69,28700.0,61.9185,61.9362,61.8918,61.9096,28700.0
2015-01-21 12:40:00,69.68,69.74,69.68,69.71,36800.0,61.9007,61.954,61.9007,61.9274,36800.0
2015-01-21 12:45:00,69.72,69.77,69.72,69.73,39500.0,61.9362,61.9807,61.9362,61.9451,39500.0
2015-01-21 12:50:00,69.72,69.74,69.52,69.56,135400.0,61.9362,61.954,61.7586,61.7941,135400.0
2015-01-21 12:55:00,69.55,69.61,69.54,69.61,147100.0,61.7852,61.8385,61.7763,61.8385,147100.0
2015-01-21 13:00:00,69.61,69.68,69.57,69.66,96600.0,61.8385,61.9007,61.803,61.8829,96600.0
2015-01-21 13:05:00,69.67,69.7,69.62,69.68,121400.0,61.8918,61.9185,61.8474,61.9007,121400.0
2015-01-21 13:10:00,69.69,69.7,69.62,69.67,50000.0,61.9096,61.9185,61.8474,61.8918,50000.0
2015-01-21 13:15:00,69.67,69.71,69.63,69.68,70000.0,61.8918,61.9274,61.8563,61.9007,70000.0
2015-01-21 13:20:00,69.68,69.7,69.63,69.63,16300.0,61.9007,61.9185,61.8563,61.8563,16300.0
2015-01-21 13:25:00,69.64,69.65,69.49,69.51,37100.0,61.8652,61.8741,61.7319,61.7497,37100.0
2015-01-21 13:30:00,69.51,69.51,69.44,69.45,43600.0,61.7497,61.7497,61.6875,61.6964,43600.0
2015-01-21 13:35:00,69.46,69.56,69.42,69.55,248300.0,61.7053,61.7941,61.6697,61.7852,248300.0
2015-01-21 13:40:00,69.55,69.56,69.5,69.54,83800.0,61.7852,61.7941,61.7408,61.7763,83800.0
2015-01-21 13:45:00,69.55,69.57,69.48,69.49,58100.0,61.7852,61.803,61.723,61.7319,58100.0
2015-01-21 13:50:00,69.5,69.51,69.47,69.47,32000.0,61.7408,61.7497,61.7142,61.7142,32000.0
2015-01-21 13:55:00,69.48,69.48,69.38,69.41,99300.0,61.723,61.723,61.6342,61.6609,99300.0
2015-01-21 14:00:00,69.41,69.46,69.37,69.46,38200.0,61.6609,61.7053,61.6253,61.7053,38200.0
2015-01-21 14:05:00,69.46,69.47,69.42,69.43,125900.0,61.7053,61.7142,61.6697,61.6786,125900.0
2015-01-21 14:10:00,69.43,69.52,69.38,69.51,40400.0,61.6786,61.7586,61.6342,61.7497,40400.0
2015-01-21 14:15:00,69.52,69.54,69.49,69.5,51200.0,61.7586,61.7763,61.7319,61.7408,51200.0
2015-01-21 14:20:00,69.5,69.57,69.48,69.53,90600.0,61.7408,61.803,61.723,61.7675,90600.0
2015-01-21 14:25:00,69.54,69.57,69.5,69.53,94100.0,61.7763,61.803,61.7408,61.7675,94100.0
2015-01-21 14:30:00,69.53,69.57,69.5,69.5,41600.0,61.7675,61.803,61.7408,61.7408,41600.0
2015-01-21 14:35:00,69.5,69.52,69.46,69.48,79000.0,61.7408,61.7586,61.7053,61.723,79000.0
2015-01-21 14:40:00,69.48,69.58,69.45,69.56,65600.0,61.723,61.8119,61.6964,61.7941,65600.0
2015-01-21 14:45:00,69.58,69.65,69.57,69.64,132500.0,61.8119,61.8741,61.803,61.8652,132500.0
2015-01-21 14:50:00,69.65,69.66,69.59,69.61,53200.0,61.8741,61.8829,61.8208,61.8385,53200.0
2015-01-21 14:55:00,69.61,69.7,69.59,69.66,53100.0,61.8385,61.9185,61.8208,61.8829,53100.0
2015-01-21 15:00:00,69.67,69.69,69.63,69.65,80300.0,61.8918,61.9096,61.8563,61.8741,80300.0
2015-01-21 15:05:00,69.64,69.65,69.56,69.56,48300.0,61.8652,61.8741,61.7941,61.7941,48300.0
2015-01-21 15:10:00,69.56,69.64,69.53,69.63,43500.0,61.7941,61.8652,61.7675,61.8563,43500.0
2015-01-21 15:15:00,69.63,69.76,69.63,69.75,90700.0,61.8563,61.9718,61.8563,61.9629,90700.0
2015-01-21 15:20:00,69.75,69.75,69.69,69.71,77100.0,61.9629,61.9629,61.9096,61.9274,77100.0
2015-01-21 15:25:00,69.72,69.74,69.67,69.68,72800.0,61.9362,61.954,61.8918,61.9007,72800.0
2015-01-21 15:30:00,69.7,69.77,69.67,69.76,133000.0,61.9185,61.9807,61.8918,61.9718,133000.0
2015-01-21 15:35:00,69.76,69.79,69.71,69.77,181400.0,61.9718,61.9984,61.9274,61.9807,181400.0
2015-01-21 15:40:00,69.77,69.79,69.69,69.72,183000.0,61.9807,61.9984,61.9096,61.9362,183000.0
2015-01-21 15:45:00,69.72,69.76,69.7,69.73,242500.0,61.9362,61.9718,61.9185,61.9451,242500.0
2015-01-21 15:50:00,69.72,69.73,69.68,69.7,231200.0,61.9362,61.9451,61.9007,61.9185,231200.0
2015-01-21 15:55:00,69.7,69.73,69.67,69.7,297500.0,61.9185,61.9451,61.8918,61.9185,297500.0
2015-01-22 09:30:00,69.95,70.36,69.87,70.08,420800.0,62.1406,62.5048,62.0695,62.2561,420800.0
2015-01-22 09:35:00,70.08,70.16,69.96,70.09,581000.0,62.2561,62.3271,62.1495,62.2649,581000.0
2015-01-22 09:40:00,70.08,70.08,69.87,69.98,382700.0,62.2561,62.2561,62.0695,62.1672,382700.0
2015-01-22 09:45:00,69.99,70.04,69.7,69.85,454700.0,62.1761,62.2205,61.9185,62.0517,454700.0
2015-01-22 09:50:00,69.83,70.04,69.75,70.03,275200.0,62.034,62.2205,61.9629,62.2116,275200.0
2015-01-22 09:55:00,70.03,70.04,69.88,69.99,190400.0,62.2116,62.2205,62.0784,62.1761,190400.0
2015-01-22 10:00:00,69.99,70.14,69.98,70.03,224700.0,62.1761,62.3094,62.1672,62.2116,224700.0
2015-01-22 10:05:00,70.04,70.13,69.95,70.06,150100.0,62.2205,62.3005,62.1406,62.2383,150100.0
2015-01-22 10:10:00,70.05,70.17,70.02,70.17,301600.0,62.2294,62.336,62.2028,62.336,301600.0
2015-01-22 10:15:00,70.17,70.31,70.15,70.29,372300.0,62.336,62.4604,62.3182,62.4426,372300.0
2015-01-22 10:20:00,70.3,70.36,70.29,70.36,287700.0,62.4515,62.5048,62.4426,62.5048,287700.0
2015-01-22 10:25:00,70.36,70.37,70.29,70.33,170400.0,62.5048,62.5137,62.4426,62.4781,170400.0
2015-01-22 10:30:00,70.33,70.4,70.3,70.33,140500.0,62.4781,62.5403,62.4515,62.4781,140500.0
2015-01-22 10:35:00,70.34,70.42,70.33,70.37,194900.0,62.487,62.5581,62.4781,62.5137,194900.0
2015-01-22 10:40:00,70.37,70.45,70.36,70.45,124900.0,62.5137,62.5847,62.5048,62.5847,124900.0
2015-01-22 10:45:00,70.45,70.51,70.43,70.49,128100.0,62.5847,62.638,62.567,62.6203,128100.0
2015-01-22 10:50:00,70.49,70.54,70.49,70.53,133500.0,62.6203,62.6647,62.6203,62.6558,133500.0
2015-01-22 10:55:00,70.53,70.66,70.52,70.66,226700.0,62.6558,62.7713,62.6469,62.7713,226700.0
2015-01-22 11:00:00,70.65,70.69,70.56,70.61,163300.0,62.7624,62.798,62.6825,62.7269,163300.0
2015-01-22 11:05:00,70.6,70.6,70.5,70.53,381600.0,62.718,62.718,62.6292,62.6558,381600.0
2015-01-22 11:10:00,70.53,70.55,70.46,70.55,125600.0,62.6558,62.6736,62.5936,62.6736,125600.0
2015-01-22 11:15:00,70.54,70.55,70.48,70.54,140800.0,62.6647,62.6736,62.6114,62.6647,140800.0
2015-01-22 11:20:00,70.54,70.63,70.54,70.62,110000.0,62.6647,62.7447,62.6647,62.7358,110000.0
2015-01-22 11:25:00,70.62,70.65,70.61,70.62,122200.0,62.7358,62.7624,62.7269,62.7358,122200.0
2015-01-22 11:30:00,70.62,70.66,70.53,70.61,205100.0,62.7358,62.7713,62.6558,62.7269,205100.0
2015-01-22 11:35:00,70.61,70.62,70.54,70.59,133400.0,62.7269,62.7358,62.6647,62.7091,133400.0
2015-01-22 11:40:00,70.59,70.61,70.53,70.53,95100.0,62.7091,62.7269,62.6558,62.6558,95100.0
2015-01-22 11:45:00,70.53,70.57,70.52,70.52,103600.0,62.6558,62.6913,62.6469,62.6469,103600.0
2015-01-22 11:50:00,70.52,70.53,70.46,70.5,138200.0,62.6469,62.6558,62.5936,62.6292,138200.0
2015-01-22 11:55:00,70.5,70.6,70.49,70.59,135300.0,62.6292,62.718,62.6203,62.7091,135300.0
2015-01-22 12:00:00,70.6,70.62,70.54,70.57,89500.0,62.718,62.7358,62.6647,62.6913,89500.0
2015-01-22 12:05:00,70.56,70.59,70.52,70.56,210400.0,62.6825,62.7091,62.6469,62.6825,210400.0
2015-01-22 12:10:00,70.56,70.63,70.52,70.6,117100.0,62.6825,62.7447,62.6469,62.718,117100.0
2015-01-22 12:15:00,70.59,70.64,70.57,70.63,74200.0,62.7091,62.7535,62.6913,62.7447,74200.0
2015-01-22 12:20:00,70.63,70.68,70.62,70.67,91700.0,62.7447,62.7891,62.7358,62.7802,91700.0
2015-01-22 12:25:00,70.67,70.69,70.64,70.65,64200.0,62.7802,62.798,62.7535,62.7624,64200.0
2015-01-22 12:30:00,70.65,70.65,70.58,70.6,67300.0,62.7624,62.7624,62.7002,62.718,67300.0
2015-01-22 12:35:00,70.6,70.62,70.57,70.58,70500.0,62.718,62.7358,62.6913,62.7002,70500.0
2015-01-22 12:40:00,70.58,70.63,70.56,70.62,81400.0,62.7002,62.7447,62.6825,62.7358,81400.0
2015-01-22 12:45:00,70.63,70.65,70.6,70.64,109400.0,62.7447,62.7624,62.718,62.7535,109400.0
2015-01-22 12:50:00,70.64,70.64,70.55,70.56,82900.0,62.7535,62.7535,62.6736,62.6825,82900.0
2015-01-22 12:55:00,70.56,70.6,70.54,70.6,112900.0,62.6825,62.718,62.6647,62.718,112900.0
2015-01-22 13:00:00,70.6,70.69,70.59,70.68,117500.0,62.718,62.798,62.7091,62.7891,117500.0
2015-01-22 13:05:00,70.67,70.67,70.63,70.64,62300.0,62.7802,62.7802,62.7447,62.7535,62300.0
2015-01-22 13:10:00,70.64,70.67,70.61,70.61,85100.0,62.7535,62.7802,62.7269,62.7269,85100.0
2015-01-22 13:15:00,70.61,70.62,70.55,70.56,80500.0,62.7269,62.7358,62.6736,62.6825,80500.0
2015-01-22 13:20:00,70.56,70.57,70.52,70.55,88600.0,62.6825,62.6913,62.6469,62.6736,88600.0
2015-01-22 13:25:00,70.55,70.57,70.52,70.56,120100.0,62.6736,62.6913,62.6469,62.6825,120100.0
2015-01-22 13:30:00,70.56,70.62,70.55,70.61,98600.0,62.6825,62.7358,62.6736,62.7269,98600.0
2015-01-22 13:35:00,70.61,70.64,70.58,70.63,59700.0,62.7269,62.7535,62.7002,62.7447,59700.0
2015-01-22 13:40:00,70.64,70.72,70.62,70.67,127600.0,62.7535,62.8246,62.7358,62.7802,127600.0
2015-01-22 13:45:00,70.67,70.7,70.66,70.67,70900.0,62.7802,62.8068,62.7713,62.7802,70900.0
2015-01-22 13:50:00,70.67,70.68,70.63,70.63,70400.0,62.7802,62.7891,62.7447,62.7447,70400.0
2015-01-22 13:55:00,70.63,70.64,70.58,70.61,86900.0,62.7447,62.7535,62.7002,62.7269,86900.0
2015-01-22 14:00:00,70.61,70.67,70.6,70.65,94400.0,62.7269,62.7802,62.718,62.7624,94400.0
2015-01-22 14:05:00,70.65,70.65,70.58,70.61,139000.0,62.7624,62.7624,62.7002,62.7269,139000.0
2015-01-22 14:10:00,70.62,70.67,70.6,70.67,100500.0,62.7358,62.7802,62.718,62.7802,100500.0
2015-01-22 14:15:00,70.67,70.74,70.66,70.72,120800.0,62.7802,62.8424,62.7713,62.8246,120800.0
2015-01-22 14:20:00,70.72,70.72,70.68,70.7,155800.0,62.8246,62.8246,62.7891,62.8068,155800.0
2015-01-22 14:25:00,70.71,70.75,70.7,70.73,78700.0,62.8157,62.8513,62.8068,62.8335,78700.0
2015-01-22 14:30:00,70.75,70.86,70.74,70.84,161500.0,62.8513,62.949,62.8424,62.9312,161500.0
2015-01-22 14:35:00,70.84,70.88,70.84,70.87,96500.0,62.9312,62.9667,62.9312,62.9579,96500.0
2015-01-22 14:40:00,70.88,70.88,70.83,70.86,126200.0,62.9667,62.9667,62.9223,62.949,126200.0
2015-01-22 14:45:00,70.86,70.95,70.85,70.92,174500.0,62.949,63.0289,62.9401,63.0023,174500.0
2015-01-22 14:50:00,70.92,70.99,70.91,70.99,168200.0,63.0023,63.0645,62.9934,63.0645,168200.0
2015-01-22 14:55:00,70.98,71.04,70.96,71.01,164300.0,63.0556,63.1089,63.0378,63.0822,164300.0
2015-01-22 15:00:00,71.02,71.11,71.01,71.06,252200.0,63.0911,63.1711,63.0822,63.1266,252200.0
2015-01-22 15:05:00,71.06,71.11,71.06,71.09,186800.0,63.1266,63.1711,63.1266,63.1533,186800.0
2015-01-22 15:10:00,71.09,71.14,71.07,71.1,142400.0,63.1533,63.1977,63.1355,63.1622,142400.0
2015-01-22 15:15:00,71.11,71.15,71.09,71.13,210600.0,63.1711,63.2066,63.1533,63.1888,210600.0
2015-01-22 15:20:00,71.14,71.14,71.06,71.06,131900.0,63.1977,63.1977,63.1266,63.1266,131900.0
2015-01-22 15:25:00,71.06,71.09,71.03,71.08,185300.0,63.1266,63.1533,63.1,63.1444,185300.0
2015-01-22 15:30:00,71.08,71.1,71.06,71.09,114700.0,63.1444,63.1622,63.1266,63.1533,114700.0
2015-01-22 15:35:00,71.09,71.09,71.01,71.06,241000.0,63.1533,63.1533,63.0822,63.1266,241000.0
2015-01-22 15:40:00,71.06,71.07,71.01,71.02,285800.0,63.1266,63.1355,63.0822,63.0911,285800.0
2015-01-22 15:45:00,71.02,71.04,70.99,71.0,406100.0,63.0911,63.1089,63.0645,63.0733,406100.0
2015-01-22 15:50:00,71.01,71.01,70.95,70.98,1399300.0,63.0822,63.0822,63.0289,63.0556,1399300.0
2015-01-22 15:55:00,70.97,71.02,70.96,71.0,673700.0,63.0467,63.0911,63.0378,63.0733,673700.0
2015-01-23 09:30:00,71.11,71.14,70.96,71.04,243900.0,63.1711,63.1977,63.0378,63.1089,243900.0
2015-01-23 09:35:00,71.03,71.14,70.98,71.04,290200.0,63.1,63.1977,63.0556,63.1089,290200.0
2015-01-23 09:40:00,71.05,71.07,70.98,70.99,129000.0,63.1178,63.1355,63.0556,63.0645,129000.0
2015-01-23 09:45:00,70.99,71.14,70.99,71.05,148300.0,63.0645,63.1977,63.0645,63.1178,148300.0
2015-01-23 09:50:00,71.05,71.09,70.98,70.99,69800.0,63.1178,63.1533,63.0556,63.0645,69800.0
2015-01-23 09:55:00,71.0,71.02,70.91,71.01,66400.0,63.0733,63.0911,62.9934,63.0822,66400.0
2015-01-23 10:00:00,71.01,71.09,70.98,71.03,73400.0,63.0822,63.1533,63.0556,63.1,73400.0
2015-01-23 10:05:00,71.04,71.17,71.03,71.11,55600.0,63.1089,63.2244,63.1,63.1711,55600.0
2015-01-23 10:10:00,71.11,71.14,71.04,71.05,24100.0,63.1711,63.1977,63.1089,63.1178,24100.0
2015-01-23 10:15:00,71.05,71.05,71.0,71.02,36800.0,63.1178,63.1178,63.0733,63.0911,36800.0
2015-01-23 10:20:00,71.03,71.09,70.99,71.04,97800.0,63.1,63.1533,63.0645,63.1089,97800.0
2015-01-23 10:25:00,71.04,71.04,70.97,71.02,33000.0,63.1089,63.1089,63.0467,63.0911,33000.0
2015-01-23 10:30:00,71.01,71.04,70.91,70.93,29400.0,63.0822,63.1089,62.9934,63.0112,29400.0
2015-01-23 10:35:00,70.92,70.93,70.85,70.86,36800.0,63.0023,63.0112,62.9401,62.949,36800.0
2015-01-23 10:40:00,70.87,70.88,70.76,70.79,32300.0,62.9579,62.9667,62.8601,62.8868,32300.0
2015-01-23 10:45:00,70.79,70.85,70.75,70.84,58900.0,62.8868,62.9401,62.8513,62.9312,58900.0
2015-01-23 10:50:00,70.83,70.94,70.82,70.92,24600.0,62.9223,63.02,62.9134,63.0023,24600.0
2015-01-23 10:55:00,70.93,71.03,70.92,70.99,51800.0,63.0112,63.1,63.0023,63.0645,51800.0
2015-01-23 11:00:00,70.99,71.01,70.96,70.99,22600.0,63.0645,63.0822,63.0378,63.0645,22600.0
2015-01-23 11:05:00,70.99,71.01,70.95,70.96,27000.0,63.0645,63.0822,63.0289,63.0378,27000.0
2015-01-23 11:10:00,70.96,70.99,70.88,70.92,24500.0,63.0378,63.0645,62.9667,63.0023,24500.0
2015-01-23 11:15:00,70.94,71.0,70.91,70.99,15200.0,63.02,63.0733,62.9934,63.0645,15200.0
2015-01-23 11:20:00,71.0,71.02,70.96,71.0,72300.0,63.0733,63.0911,63.0378,63.0733,72300.0
2015-01-23 11:25:00,71.01,71.03,70.98,71.02,72100.0,63.0822,63.1,63.0556,63.0911,72100.0
2015-01-23 11:30:00,71.02,71.03,70.98,71.0,51500.0,63.0911,63.1,63.0556,63.0733,51500.0
2015-01-23 11:35:00,71.0,71.02,70.98,70.98,15900.0,63.0733,63.0911,63.0556,63.0556,15900.0
2015-01-23 11:40:00,70.98,70.99,70.96,70.96,45600.0,63.0556,63.0645,63.0378,63.0378,45600.0
2015-01-23 11:45:00,70.97,71.02,70.96,70.99,68700.0,63.0467,63.0911,63.0378,63.0645,68700.0
2015-01-23 11:50:00,70.99,71.0,70.92,70.92,65000.0,63.0645,63.0733,63.0023,63.0023,65000.0
2015-01-23 11:55:00,70.94,70.97,70.92,70.97,79500.0,63.02,63.0467,63.0023,63.0467,79500.0
2015-01-23 12:00:00,70.97,71.02,70.96,71.01,22000.0,63.0467,63.0911,63.0378,63.0822,22000.0
2015-01-23 12:05:00,71.01,71.04,71.0,71.02,10900.0,63.0822,63.1089,63.0733,63.0911,10900.0
2015-01-23 12:10:00,71.02,71.12,71.02,71.11,48000.0,63.0911,63.1799,63.0911,63.1711,48000.0
2015-01-23 12:15:00,71.1,71.1,70.98,70.98,61700.0,63.1622,63.1622,63.0556,63.0556,61700.0
2015-01-23 12:20:00,70.99,71.04,70.95,71.04,20600.0,63.0645,63.1089,63.0289,63.1089,20600.0
2015-01-23 12:25:00,71.03,71.09,71.03,71.07,57400.0,63.1,63.1533,63.1,63.1355,57400.0
2015-01-23 12:30:00,71.07,71.11,71.06,71.1,18100.0,63.1355,63.1711,63.1266,63.1622,18100.0
2015-01-23 12:35:00,71.1,71.2,71.1,71.16,34900.0,63.1622,63.251,63.1622,63.2155,34900.0
2015-01-23 12:40:00,71.17,71.17,71.13,71.15,18700.0,63.2244,63.2244,63.1888,63.2066,18700.0
2015-01-23 12:45:00,71.16,71.2,71.16,71.19,94200.0,63.2155,63.251,63.2155,63.2421,94200.0
2015-01-23 12:50:00,71.19,71.24,71.18,71.19,27600.0,63.2421,63.2865,63.2332,63.2421,27600.0
2015-01-23 12:55:00,71.19,71.2,71.15,71.2,40800.0,63.2421,63.251,63.2066,63.251,40800.0
2015-01-23 13:00:00,71.19,71.19,71.14,71.17,12600.0,63.2421,63.2421,63.1977,63.2244,12600.0
2015-01-23 13:05:00,71.18,71.2,71.16,71.2,22300.0,63.2332,63.251,63.2155,63.251,22300.0
2015-01-23 13:10:00,71.2,71.25,71.2,71.23,44900.0,63.251,63.2954,63.251,63.2777,44900.0
2015-01-23 13:15:00,71.22,71.23,71.1,71.13,54700.0,63.2688,63.2777,63.1622,63.1888,54700.0
2015-01-23 13:20:00,71.13,71.14,71.11,71.14,10700.0,63.1888,63.1977,63.1711,63.1977,10700.0
2015-01-23 13:25:00,71.15,71.17,71.11,71.12,16300.0,63.2066,63.2244,63.1711,63.1799,16300.0
2015-01-23 13:30:00,71.12,71.15,71.12,71.14,14500.0,63.1799,63.2066,63.1799,63.1977,14500.0
2015-01-23 13:35:00,71.14,71.18,71.13,71.18,29100.0,63.1977,63.2332,63.1888,63.2332,29100.0
2015-01-23 13:40:00,71.18,71.24,71.17,71.22,31200.0,63.2332,63.2865,63.2244,63.2688,31200.0
2015-01-23 13:45:00,71.2,71.25,71.18,71.25,22500.0,63.251,63.2954,63.2332,63.2954,22500.0
2015-01-23 13:50:00,71.25,71.27,71.24,71.26,18800.0,63.2954,63.3132,63.2865,63.3043,18800.0
2015-01-23 13:55:00,71.27,71.28,71.2,71.21,31200.0,63.3132,63.3221,63.251,63.2599,31200.0
2015-01-23 14:00:00,71.21,71.23,71.19,71.19,32100.0,63.2599,63.2777,63.2421,63.2421,32100.0
2015-01-23 14:05:00,71.19,71.19,71.14,71.18,40300.0,63.2421,63.2421,63.1977,63.2332,40300.0
2015-01-23 14:10:00,71.17,71.17,71.12,71.12,19400.0,63.2244,63.2244,63.1799,63.1799,19400.0
2015-01-23 14:15:00,71.12,71.13,71.08,71.1,27300.0,63.1799,63.1888,63.1444,63.1622,27300.0
2015-01-23 14:20:00,71.11,71.13,71.09,71.12,25800.0,63.1711,63.1888,63.1533,63.1799,25800.0
2015-01-23 14:25:00,71.12,71.16,71.11,71.13,26700.0,63.1799,63.2155,63.1711,63.1888,26700.0
2015-01-23 14:30:00,71.14,71.14,71.07,71.1,119600.0,63.1977,63.1977,63.1355,63.1622,119600.0
2015-01-23 14:35:00,71.09,71.09,71.02,71.03,78800.0,63.1533,63.1533,63.0911,63.1,78800.0
2015-01-23 14:40:00,71.03,71.07,71.01,71.03,54200.0,63.1,63.1355,63.0822,63.1,54200.0
2015-01-23 14:45:00,71.03,71.04,70.98,70.99,29200.0,63.1,63.1089,63.0556,63.0645,29200.0
2015-01-23 14:50:00,70.99,71.02,70.97,70.99,28500.0,63.0645,63.0911,63.0467,63.0645,28500.0
2015-01-23 14:55:00,70.99,71.02,70.97,70.97,23900.0,63.0645,63.0911,63.0467,63.0467,23900.0
2015-01-23 15:00:00,70.97,70.99,70.93,70.95,45500.0,63.0467,63.0645,63.0112,63.0289,45500.0
2015-01-23 15:05:00,70.95,71.0,70.92,70.98,34100.0,63.0289,63.0733,63.0023,63.0556,34100.0
2015-01-23 15:10:00,70.98,71.02,70.96,70.97,36600.0,63.0556,63.0911,63.0378,63.0467,36600.0
2015-01-23 15:15:00,70.97,71.03,70.95,71.01,46900.0,63.0467,63.1,63.0289,63.0822,46900.0
2015-01-23 15:20:00,71.0,71.02,70.97,71.01,25900.0,63.0733,63.0911,63.0467,63.0822,25900.0
2015-01-23 15:25:00,71.02,71.04,71.0,71.03,48600.0,63.0911,63.1089,63.0733,63.1,48600.0
2015-01-23 15:30:00,71.03,71.03,70.95,70.98,43700.0,63.1,63.1,63.0289,63.0556,43700.0
2015-01-23 15:35:00,70.97,70.99,70.93,70.93,131100.0,63.0467,63.0645,63.0112,63.0112,131100.0
2015-01-23 15:40:00,70.94,70.98,70.93,70.97,122000.0,63.02,63.0556,63.0112,63.0467,122000.0
2015-01-23 15:45:00,70.97,71.0,70.92,70.96,162300.0,63.0467,63.0733,63.0023,63.0378,162300.0
2015-01-23 15:50:00,70.96,70.96,70.89,70.92,202100.0,63.0378,63.0378,62.9756,63.0023,202100.0
2015-01-23 15:55:00,70.93,70.93,70.85,70.89,271100.0,63.0112,63.0112,62.9401,62.9756,271100.0
2015-01-26 09:30:00,70.9,70.91,70.71,70.8,143600.0,62.9845,62.9934,62.8157,62.8957,143600.0
2015-01-26 09:35:00,70.8,70.83,70.74,70.75,129200.0,62.8957,62.9223,62.8424,62.8513,129200.0
2015-01-26 09:40:00,70.75,70.86,70.71,70.73,70400.0,62.8513,62.949,62.8157,62.8335,70400.0
2015-01-26 09:45:00,70.73,70.77,70.68,70.73,76500.0,62.8335,62.869,62.7891,62.8335,76500.0
2015-01-26 09:50:00,70.73,70.86,70.72,70.84,46600.0,62.8335,62.949,62.8246,62.9312,46600.0
2015-01-26 09:55:00,70.85,70.85,70.74,70.8,69600.0,62.9401,62.9401,62.8424,62.8957,69600.0
2015-01-26 10:00:00,70.81,70.85,70.76,70.84,49500.0,62.9046,62.9401,62.8601,62.9312,49500.0
2015-01-26 10:05:00,70.84,70.92,70.83,70.9,24900.0,62.9312,63.0023,62.9223,62.9845,24900.0
2015-01-26 10:10:00,70.89,70.92,70.85,70.87,25000.0,62.9756,63.0023,62.9401,62.9579,25000.0
2015-01-26 10:15:00,70.88,70.91,70.78,70.83,33200.0,62.9667,62.9934,62.8779,62.9223,33200.0
2015-01-26 10:20:00,70.84,70.89,70.8,70.86,21800.0,62.9312,62.9756,62.8957,62.949,21800.0
2015-01-26 10:25:00,70.86,70.94,70.86,70.92,34400.0,62.949,63.02,62.949,63.0023,34400.0
2015-01-26 10:30:00,70.92,70.93,70.84,70.86,27700.0,63.0023,63.0112,62.9312,62.949,27700.0
2015-01-26 10:35:00,70.86,70.94,70.86,70.9,31500.0,62.949,63.02,62.949,62.9845,31500.0
2015-01-26 10:40:00,70.9,71.0,70.89,70.99,30100.0,62.9845,63.0733,62.9756,63.0645,30100.0
2015-01-26 10:45:00,71.0,71.08,70.99,71.03,29300.0,63.0733,63.1444,63.0645,63.1,29300.0
2015-01-26 10:50:00,71.04,71.09,71.02,71.04,30300.0,63.1089,63.1533,63.0911,63.1089,30300.0
2015-01-26 10:55:00,71.05,71.06,71.01,71.05,14000.0,63.1178,63.1266,63.0822,63.1178,14000.0
2015-01-26 11:00:00,71.05,71.08,71.01,71.08,60500.0,63.1178,63.1444,63.0822,63.1444,60500.0
2015-01-26 11:05:00,71.1,71.13,71.06,71.06,18500.0,63.1622,63.1888,63.1266,63.1266,18500.0
2015-01-26 11:10:00,71.06,71.08,71.04,71.06,25800.0,63.1266,63.1444,63.1089,63.1266,25800.0
2015-01-26 11:15:00,71.06,71.06,70.98,70.99,16800.0,63.1266,63.1266,63.0556,63.0645,16800.0
2015-01-26 11:20:00,71.0,71.03,70.97,70.97,24800.0,63.0733,63.1,63.0467,63.0467,24800.0
2015-01-26 11:25:00,70.97,70.98,70.93,70.98,14600.0,63.0467,63.0556,63.0112,63.0556,14600.0
2015-01-26 11:30:00,71.0,71.02,70.95,70.95,21600.0,63.0733,63.0911,63.0289,63.0289,21600.0
2015-01-26 11:35:00,70.95,71.0,70.92,70.97,24900.0,63.0289,63.0733,63.0023,63.0467,24900.0
2015-01-26 11:40:00,70.97,71.03,70.97,71.02,29100.0,63.0467,63.1,63.0467,63.0911,29100.0
2015-01-26 11:45:00,71.03,71.07,71.02,71.05,23000.0,63.1,63.1355,63.0911,63.1178,23000.0
2015-01-26 11:50:00,71.05,71.13,71.04,71.13,24300.0,63.1178,63.1888,63.1089,63.1888,24300.0
2015-01-26 11:55:00,71.13,71.14,71.09,71.12,31200.0,63.1888,63.1977,63.1533,63.1799,31200.0
2015-01-26 12:00:00,71.12,71.14,71.08,71.12,39200.0,63.1799,63.1977,63.1444,63.1799,39200.0
2015-01-26 12:05:00,71.12,71.18,71.1,71.17,23000.0,63.1799,63.2332,63.1622,63.2244,23000.0
2015-01-26 12:10:00,71.16,71.19,71.12,71.13,35000.0,63.2155,63.2421,63.1799,63.1888,35000.0
2015-01-26 12:15:00,71.14,71.18,71.13,71.17,14000.0,63.1977,63.2332,63.1888,63.2244,14000.0
2015-01-26 12:20:00,71.17,71.21,71.14,71.16,20200.0,63.2244,63.2599,63.1977,63.2155,20200.0
2015-01-26 12:25:00,71.15,71.19,71.14,71.17,28000.0,63.2066,63.2421,63.1977,63.2244,28000.0
2015-01-26 12:30:00,71.17,71.2,71.12,71.12,27700.0,63.2244,63.251,63.1799,63.1799,27700.0
2015-01-26 12:35:00,71.12,71.14,71.08,71.13,25600.0,63.1799,63.1977,63.1444,63.1888,25600.0
2015-01-26 12:40:00,71.13,71.16,71.12,71.15,8400.0,63.1888,63.2155,63.1799,63.2066,8400.0
2015-01-26 12:45:00,71.15,71.15,71.11,71.12,11900.0,63.2066,63.2066,63.1711,63.1799,11900.0
2015-01-26 12:50:00,71.13,71.15,71.11,71.13,11400.0,63.1888,63.2066,63.1711,63.1888,11400.0
2015-01-26 12:55:00,71.13,71.16,71.12,71.14,17000.0,63.1888,63.2155,63.1799,63.1977,17000.0
2015-01-26 13:00:00,71.14,71.15,71.11,71.11,309900.0,63.1977,63.2066,63.1711,63.1711,309900.0
2015-01-26 13:05:00,71.14,71.15,71.07,71.1,25900.0,63.1977,63.2066,63.1355,63.1622,25900.0
2015-01-26 13:10:00,71.1,71.14,71.09,71.1,29200.0,63.1622,63.1977,63.1533,63.1622,29200.0
2015-01-26 13:15:00,71.11,71.18,71.1,71.17,28100.0,63.1711,63.2332,63.1622,63.2244,28100.0
2015-01-26 13:20:00,71.17,71.18,71.16,71.17,14400.0,63.2244,63.2332,63.2155,63.2244,14400.0
2015-01-26 13:25:00,71.17,71.21,71.17,71.18,24700.0,63.2244,63.2599,63.2244,63.2332,24700.0
2015-01-26 13:30:00,71.18,71.24,71.18,71.21,9400.0,63.2332,63.2865,63.2332,63.2599,9400.0
2015-01-26 13:35:00,71.21,71.24,71.2,71.22,12200.0,63.2599,63.2865,63.251,63.2688,12200.0
2015-01-26 13:40:00,71.23,71.26,71.22,71.25,11400.0,63.2777,63.3043,63.2688,63.2954,11400.0
2015-01-26 13:45:00,71.26,71.34,71.22,71.33,33700.0,63.3043,63.3754,63.2688,63.3665,33700.0
2015-01-26 13:50:00,71.33,71.34,71.27,71.3,343400.0,63.3665,63.3754,63.3132,63.3399,343400.0
2015-01-26 13:55:00,71.3,71.3,71.26,71.26,10100.0,63.3399,63.3399,63.3043,63.3043,10100.0
2015-01-26 14:00:00,71.26,71.28,71.25,71.26,13400.0,63.3043,63.3221,63.2954,63.3043,13400.0
2015-01-26 14:05:00,71.26,71.26,71.22,71.24,18300.0,63.3043,63.3043,63.2688,63.2865,18300.0
2015-01-26 14:10:00,71.23,71.23,71.17,71.19,19500.0,63.2777,63.2777,63.2244,63.2421,19500.0
2015-01-26 14:15:00,71.2,71.23,71.19,71.2,14200.0,63.251,63.2777,63.2421,63.251,14200.0
2015-01-26 14:20:00,71.21,71.22,71.17,71.22,18200.0,63.2599,63.2688,63.2244,63.2688,18200.0
2015-01-26 14:25:00,71.21,71.22,71.18,71.22,24300.0,63.2599,63.2688,63.2332,63.2688,24300.0
2015-01-26 14:30:00,71.22,71.25,71.21,71.23,18800.0,63.2688,63.2954,63.2599,63.2777,18800.0
2015-01-26 14:35:00,71.24,71.25,71.21,71.24,34400.0,63.2865,63.2954,63.2599,63.2865,34400.0
2015-01-26 14:40:00,71.25,71.27,71.23,71.23,13800.0,63.2954,63.3132,63.2777,63.2777,13800.0
2015-01-26 14:45:00,71.22,71.22,71.16,71.2,39200.0,63.2688,63.2688,63.2155,63.251,39200.0
2015-01-26 14:50:00,71.2,71.23,71.18,71.23,11300.0,63.251,63.2777,63.2332,63.2777,11300.0
2015-01-26 14:55:00,71.24,71.26,71.22,71.22,14900.0,63.2865,63.3043,63.2688,63.2688,14900.0
2015-01-26 15:00:00,71.22,71.22,71.17,71.19,42100.0,63.2688,63.2688,63.2244,63.2421,42100.0
2015-01-26 15:05:00,71.18,71.23,71.18,71.22,16200.0,63.2332,63.2777,63.2332,63.2688,16200.0
2015-01-26 15:10:00,71.23,71.25,71.2,71.2,26900.0,63.2777,63.2954,63.251,63.251,26900.0
2015-01-26 15:15:00,71.2,71.2,71.14,71.2,45200.0,63.251,63.251,63.1977,63.251,45200.0
2015-01-26 15:20:00,71.2,71.24,71.19,71.23,29600.0,63.251,63.2865,63.2421,63.2777,29600.0
2015-01-26 15:25:00,71.23,71.25,71.2,71.2,72800.0,63.2777,63.2954,63.251,63.251,72800.0
2015-01-26 15:30:00,71.2,71.22,71.18,71.21,25400.0,63.251,63.2688,63.2332,63.2599,25400.0
2015-01-26 15:35:00,71.2,71.29,71.2,71.26,74600.0,63.251,63.331,63.251,63.3043,74600.0
2015-01-26 15:40:00,71.27,71.27,71.2,71.21,48900.0,63.3132,63.3132,63.251,63.2599,48900.0
2015-01-26 15:45:00,71.21,71.25,71.21,71.23,34300.0,63.2599,63.2954,63.2599,63.2777,34300.0
2015-01-26 15:50:00,71.23,71.29,71.22,71.28,92600.0,63.2777,63.331,63.2688,63.3221,92600.0
2015-01-26 15:55:00,71.27,71.32,71.25,71.28,189900.0,63.3132,63.3576,63.2954,63.3221,189900.0
2015-01-27 09:30:00,70.49,70.71,70.43,70.61,151000.0,62.6203,62.8157,62.567,62.7269,151000.0
2015-01-27 09:35:00,70.6,70.73,70.46,70.71,131100.0,62.718,62.8335,62.5936,62.8157,131100.0
2015-01-27 09:40:00,70.71,70.74,70.51,70.57,135100.0,62.8157,62.8424,62.638,62.6913,135100.0
2015-01-27 09:45:00,70.56,70.71,70.53,70.64,82800.0,62.6825,62.8157,62.6558,62.7535,82800.0
2015-01-27 09:50:00,70.64,70.68,70.55,70.58,65900.0,62.7535,62.7891,62.6736,62.7002,65900.0
2015-01-27 09:55:00,70.58,70.59,70.5,70.52,50300.0,62.7002,62.7091,62.6292,62.6469,50300.0
2015-01-27 10:00:00,70.51,70.67,70.44,70.67,233800.0,62.638,62.7802,62.5759,62.7802,233800.0
2015-01-27 10:05:00,70.66,70.73,70.58,70.68,269600.0,62.7713,62.8335,62.7002,62.7891,269600.0
2015-01-27 10:10:00,70.68,70.74,70.62,70.68,143700.0,62.7891,62.8424,62.7358,62.7891,143700.0
2015-01-27 10:15:00,70.67,70.7,70.59,70.66,110100.0,62.7802,62.8068,62.7091,62.7713,110100.0
2015-01-27 10:20:00,70.65,70.7,70.58,70.58,67700.0,62.7624,62.8068,62.7002,62.7002,67700.0
2015-01-27 10:25:00,70.56,70.7,70.56,70.6,38900.0,62.6825,62.8068,62.6825,62.718,38900.0
2015-01-27 10:30:00,70.59,70.59,70.42,70.44,73400.0,62.7091,62.7091,62.5581,62.5759,73400.0
2015-01-27 10:35:00,70.42,70.45,70.37,70.45,31000.0,62.5581,62.5847,62.5137,62.5847,31000.0
2015-01-27 10:40:00,70.44,70.44,70.26,70.29,65900.0,62.5759,62.5759,62.416,62.4426,65900.0
2015-01-27 10:45:00,70.29,70.35,70.27,70.31,36100.0,62.4426,62.4959,62.4248,62.4604,36100.0
2015-01-27 10:50:00,70.31,70.41,70.3,70.39,49500.0,62.4604,62.5492,62.4515,62.5314,49500.0
2015-01-27 10:55:00,70.4,70.49,70.4,70.47,79600.0,62.5403,62.6203,62.5403,62.6025,79600.0
2015-01-27 11:00:00,70.46,70.5,70.43,70.44,59600.0,62.5936,62.6292,62.567,62.5759,59600.0
2015-01-27 11:05:00,70.44,70.52,70.44,70.51,86200.0,62.5759,62.6469,62.5759,62.638,86200.0
2015-01-27 11:10:00,70.52,70.55,70.48,70.51,237000.0,62.6469,62.6736,62.6114,62.638,237000.0
2015-01-27 11:15:00,70.5,70.56,70.5,70.55,37200.0,62.6292,62.6825,62.6292,62.6736,37200.0
2015-01-27 11:20:00,70.56,70.6,70.56,70.58,26000.0,62.6825,62.718,62.6825,62.7002,26000.0
2015-01-27 11:25:00,70.59,70.67,70.5,70.65,46700.0,62.7091,62.7802,62.6292,62.7624,46700.0
2015-01-27 11:30:00,70.65,70.7,70.63,70.67,45600.0,62.7624,62.8068,62.7447,62.7802,45600.0
2015-01-27 11:35:00,70.66,70.7,70.63,70.63,43800.0,62.7713,62.8068,62.7447,62.7447,43800.0
2015-01-27 11:40:00,70.64,70.65,70.62,70.62,32100.0,62.7535,62.7624,62.7358,62.7358,32100.0
2015-01-27 11:45:00,70.62,70.68,70.61,70.68,17100.0,62.7358,62.7891,62.7269,62.7891,17100.0
2015-01-27 11:50:00,70.67,70.74,70.64,70.66,34300.0,62.7802,62.8424,62.7535,62.7713,34300.0
2015-01-27 11:55:00,70.66,70.66,70.57,70.57,31400.0,62.7713,62.7713,62.6913,62.6913,31400.0
2015-01-27 12:00:00,70.57,70.61,70.56,70.57,27800.0,62.6913,62.7269,62.6825,62.6913,27800.0
2015-01-27 12:05:00,70.57,70.6,70.52,70.57,30300.0,62.6913,62.718,62.6469,62.6913,30300.0
2015-01-27 12:10:00,70.56,70.59,70.55,70.57,25800.0,62.6825,62.7091,62.6736,62.6913,25800.0
2015-01-27 12:15:00,70.57,70.61,70.54,70.56,28000.0,62.6913,62.7269,62.6647,62.6825,28000.0
2015-01-27 12:20:00,70.56,70.6,70.56,70.57,35900.0,62.6825,62.718,62.6825,62.6913,35900.0
2015-01-27 12:25:00,70.58,70.75,70.57,70.74,57600.0,62.7002,62.8513,62.6913,62.8424,57600.0
2015-01-27 12:30:00,70.74,70.75,70.69,70.75,15900.0,62.8424,62.8513,62.798,62.8513,15900.0
2015-01-27 12:35:00,70.75,70.76,70.68,70.76,36400.0,62.8513,62.8601,62.7891,62.8601,36400.0
2015-01-27 12:40:00,70.75,70.77,70.72,70.75,33100.0,62.8513,62.869,62.8246,62.8513,33100.0
2015-01-27 12:45:00,70.75,70.75,70.68,70.69,25100.0,62.8513,62.8513,62.7891,62.798,25100.0
2015-01-27 12:50:00,70.69,70.72,70.66,70.7,46200.0,62.798,62.8246,62.7713,62.8068,46200.0
2015-01-27 12:55:00,70.7,70.77,70.7,70.77,44200.0,62.8068,62.869,62.8068,62.869,44200.0
2015-01-27 13:00:00,70.78,70.81,70.74,70.76,28700.0,62.8779,62.9046,62.8424,62.8601,28700.0
2015-01-27 13:05:00,70.76,70.81,70.74,70.79,13300.0,62.8601,62.9046,62.8424,62.8868,13300.0
2015-01-27 13:10:00,70.8,70.82,70.78,70.82,21800.0,62.8957,62.9134,62.8779,62.9134,21800.0
2015-01-27 13:15:00,70.83,70.91,70.82,70.87,36300.0,62.9223,62.9934,62.9134,62.9579,36300.0
2015-01-27 13:20:00,70.87,70.97,70.87,70.92,53100.0,62.9579,63.0467,62.9579,63.0023,53100.0
2015-01-27 13:25:00,70.92,70.95,70.9,70.94,32800.0,63.0023,63.0289,62.9845,63.02,32800.0
2015-01-27 13:30:00,70.94,70.98,70.91,70.92,28900.0,63.02,63.0556,62.9934,63.0023,28900.0
2015-01-27 13:35:00,70.92,70.97,70.91,70.97,18300.0,63.0023,63.0467,62.9934,63.0467,18300.0
2015-01-27 13:40:00,70.97,70.98,70.89,70.91,30400.0,63.0467,63.0556,62.9756,62.9934,30400.0
2015-01-27 13:45:00,70.92,70.95,70.87,70.95,52300.0,63.0023,63.0289,62.9579,63.0289,52300.0
2015-01-27 13:50:00,70.95,70.95,70.89,70.9,37800.0,63.0289,63.0289,62.9756,62.9845,37800.0
2015-01-27 13:55:00,70.9,70.9,70.85,70.89,36000.0,62.9845,62.9845,62.9401,62.9756,36000.0
2015-01-27 14:00:00,70.88,70.96,70.88,70.91,71300.0,62.9667,63.0378,62.9667,62.9934,71300.0
2015-01-27 14:05:00,70.91,70.99,70.91,70.94,89700.0,62.9934,63.0645,62.9934,63.02,89700.0
2015-01-27 14:10:00,70.94,71.0,70.92,70.98,164700.0,63.02,63.0733,63.0023,63.0556,164700.0
2015-01-27 14:15:00,70.98,71.08,70.95,71.08,108000.0,63.0556,63.1444,63.0289,63.1444,108000.0
2015-01-27 14:20:00,71.07,71.16,71.06,71.12,31500.0,63.1355,63.2155,63.1266,63.1799,31500.0
2015-01-27 14:25:00,71.12,71.19,71.12,71.17,28300.0,63.1799,63.2421,63.1799,63.2244,28300.0
2015-01-27 14:30:00,71.17,71.18,71.11,71.15,18800.0,63.2244,63.2332,63.1711,63.2066,18800.0
2015-01-27 14:35:00,71.13,71.18,71.1,71.17,13300.0,63.1888,63.2332,63.1622,63.2244,13300.0
2015-01-27 14:40:00,71.18,71.19,71.09,71.13,15500.0,63.2332,63.2421,63.1533,63.1888,15500.0
2015-01-27 14:45:00,71.13,71.15,71.08,71.12,19200.0,63.1888,63.2066,63.1444,63.1799,19200.0
2015-01-27 14:50:00,71.13,71.15,71.05,71.05,40100.0,63.1888,63.2066,63.1178,63.1178,40100.0
2015-01-27 14:55:00,71.04,71.06,70.95,70.98,37400.0,63.1089,63.1266,63.0289,63.0556,37400.0
2015-01-27 15:00:00,70.97,71.02,70.96,71.0,130600.0,63.0467,63.0911,63.0378,63.0733,130600.0
2015-01-27 15:05:00,71.0,71.0,70.92,70.99,147400.0,63.0733,63.0733,63.0023,63.0645,147400.0
2015-01-27 15:10:00,70.98,71.02,70.96,70.97,204300.0,63.0556,63.0911,63.0378,63.0467,204300.0
2015-01-27 15:15:00,70.97,70.98,70.91,70.91,96000.0,63.0467,63.0556,62.9934,62.9934,96000.0
2015-01-27 15:20:00,70.92,70.92,70.83,70.87,59300.0,63.0023,63.0023,62.9223,62.9579,59300.0
2015-01-27 15:25:00,70.88,70.88,70.78,70.79,51600.0,62.9667,62.9667,62.8779,62.8868,51600.0
2015-01-27 15:30:00,70.79,70.88,70.78,70.87,57300.0,62.8868,62.9667,62.8779,62.9579,57300.0
2015-01-27 15:35:00,70.87,70.88,70.74,70.79,122600.0,62.9579,62.9667,62.8424,62.8868,122600.0
2015-01-27 15:40:00,70.79,70.88,70.79,70.86,132900.0,62.8868,62.9667,62.8868,62.949,132900.0
2015-01-27 15:45:00,70.86,70.87,70.78,70.8,144800.0,62.949,62.9579,62.8779,62.8957,144800.0
2015-01-27 15:50:00,70.8,70.81,70.71,70.74,171600.0,62.8957,62.9046,62.8157,62.8424,171600.0
2015-01-27 15:55:00,70.74,70.79,70.69,70.75,262600.0,62.8424,62.8868,62.798,62.8513,262600.0
2015-01-28 09:30:00,71.1,71.14,70.9,70.92,123200.0,63.1622,63.1977,62.9845,63.0023,123200.0
2015-01-28 09:35:00,70.91,70.95,70.82,70.91,157300.0,62.9934,63.0289,62.9134,62.9934,157300.0
2015-01-28 09:40:00,70.9,71.07,70.87,70.98,154900.0,62.9845,63.1355,62.9579,63.0556,154900.0
2015-01-28 09:45:00,70.99,71.04,70.92,71.04,94300.0,63.0645,63.1089,63.0023,63.1089,94300.0
2015-01-28 09:50:00,71.04,71.14,71.04,71.1,71100.0,63.1089,63.1977,63.1089,63.1622,71100.0
2015-01-28 09:55:00,71.1,71.12,70.99,71.0,44000.0,63.1622,63.1799,63.0645,63.0733,44000.0
2015-01-28 10:00:00,71.02,71.05,70.99,71.0,54100.0,63.0911,63.1178,63.0645,63.0733,54100.0
2015-01-28 10:05:00,71.0,71.11,70.99,71.04,45400.0,63.0733,63.1711,63.0645,63.1089,45400.0
2015-01-28 10:10:00,71.03,71.09,70.99,71.0,32700.0,63.1,63.1533,63.0645,63.0733,32700.0
2015-01-28 10:15:00,70.99,70.99,70.82,70.85,95100.0,63.0645,63.0645,62.9134,62.9401,95100.0
2015-01-28 10:20:00,70.86,70.97,70.86,70.94,96900.0,62.949,63.0467,62.949,63.02,96900.0
2015-01-28 10:25:00,70.94,70.94,70.83,70.84,68400.0,63.02,63.02,62.9223,62.9312,68400.0
2015-01-28 10:30:00,70.84,70.92,70.73,70.73,92000.0,62.9312,63.0023,62.8335,62.8335,92000.0
2015-01-28 10:35:00,70.72,70.76,70.64,70.66,27600.0,62.8246,62.8601,62.7535,62.7713,27600.0
2015-01-28 10:40:00,70.66,70.7,70.56,70.57,112400.0,62.7713,62.8068,62.6825,62.6913,112400.0
2015-01-28 10:45:00,70.56,70.6,70.52,70.57,40300.0,62.6825,62.718,62.6469,62.6913,40300.0
2015-01-28 10:50:00,70.57,70.62,70.53,70.55,36600.0,62.6913,62.7358,62.6558,62.6736,36600.0
2015-01-28 10:55:00,70.55,70.55,70.4,70.44,118100.0,62.6736,62.6736,62.5403,62.5759,118100.0
2015-01-28 11:00:00,70.44,70.52,70.41,70.51,74800.0,62.5759,62.6469,62.5492,62.638,74800.0
2015-01-28 11:05:00,70.51,70.59,70.51,70.59,13100.0,62.638,62.7091,62.638,62.7091,13100.0
2015-01-28 11:10:00,70.59,70.6,70.43,70.44,19000.0,62.7091,62.718,62.567,62.5759,19000.0
2015-01-28 11:15:00,70.44,70.45,70.36,70.44,35500.0,62.5759,62.5847,62.5048,62.5759,35500.0
2015-01-28 11:20:00,70.44,70.48,70.35,70.44,48500.0,62.5759,62.6114,62.4959,62.5759,48500.0
2015-01-28 11:25:00,70.44,70.55,70.41,70.51,25000.0,62.5759,62.6736,62.5492,62.638,25000.0
2015-01-28 11:30:00,70.51,70.58,70.49,70.56,35500.0,62.638,62.7002,62.6203,62.6825,35500.0
2015-01-28 11:35:00,70.56,70.64,70.56,70.57,25100.0,62.6825,62.7535,62.6825,62.6913,25100.0
2015-01-28 11:40:00,70.57,70.59,70.51,70.55,18800.0,62.6913,62.7091,62.638,62.6736,18800.0
2015-01-28 11:45:00,70.55,70.67,70.55,70.64,42200.0,62.6736,62.7802,62.6736,62.7535,42200.0
2015-01-28 11:50:00,70.65,70.65,70.58,70.58,8800.0,62.7624,62.7624,62.7002,62.7002,8800.0
2015-01-28 11:55:00,70.59,70.6,70.52,70.58,22800.0,62.7091,62.718,62.6469,62.7002,22800.0
2015-01-28 12:00:00,70.6,70.69,70.59,70.67,30000.0,62.718,62.798,62.7091,62.7802,30000.0
2015-01-28 12:05:00,70.67,70.68,70.62,70.65,17700.0,62.7802,62.7891,62.7358,62.7624,17700.0
2015-01-28 12:10:00,70.65,70.66,70.63,70.65,9400.0,62.7624,62.7713,62.7447,62.7624,9400.0
2015-01-28 12:15:00,70.66,70.78,70.66,70.77,24000.0,62.7713,62.8779,62.7713,62.869,24000.0
2015-01-28 12:20:00,70.78,70.78,70.74,70.77,10000.0,62.8779,62.8779,62.8424,62.869,10000.0
2015-01-28 12:25:00,70.78,70.86,70.76,70.82,49700.0,62.8779,62.949,62.8601,62.9134,49700.0
2015-01-28 12:30:00,70.83,70.85,70.79,70.79,15000.0,62.9223,62.9401,62.8868,62.8868,15000.0
2015-01-28 12:35:00,70.79,70.79,70.71,70.72,11100.0,62.8868,62.8868,62.8157,62.8246,11100.0
2015-01-28 12:40:00,70.72,70.76,70.71,70.75,11800.0,62.8246,62.8601,62.8157,62.8513,11800.0
2015-01-28 12:45:00,70.75,70.81,70.75,70.8,19800.0,62.8513,62.9046,62.8513,62.8957,19800.0
2015-01-28 12:50:00,70.81,70.82,70.76,70.76,12000.0,62.9046,62.9134,62.8601,62.8601,12000.0
2015-01-28 12:55:00,70.76,70.81,70.75,70.77,12100.0,62.8601,62.9046,62.8513,62.869,12100.0
2015-01-28 13:00:00,70.75,70.75,70.68,70.69,10300.0,62.8513,62.8513,62.7891,62.798,10300.0
2015-01-28 13:05:00,70.69,70.73,70.68,70.7,13700.0,62.798,62.8335,62.7891,62.8068,13700.0
2015-01-28 13:10:00,70.7,70.71,70.64,70.65,39900.0,62.8068,62.8157,62.7535,62.7624,39900.0
2015-01-28 13:15:00,70.66,70.71,70.65,70.68,37000.0,62.7713,62.8157,62.7624,62.7891,37000.0
2015-01-28 13:20:00,70.68,70.74,70.68,70.72,17100.0,62.7891,62.8424,62.7891,62.8246,17100.0
2015-01-28 13:25:00,70.73,70.73,70.66,70.66,7500.0,62.8335,62.8335,62.7713,62.7713,7500.0
2015-01-28 13:30:00,70.66,70.75,70.66,70.73,18100.0,62.7713,62.8513,62.7713,62.8335,18100.0
2015-01-28 13:35:00,70.73,70.75,70.71,70.74,6400.0,62.8335,62.8513,62.8157,62.8424,6400.0
2015-01-28 13:40:00,70.74,70.75,70.68,70.71,28700.0,62.8424,62.8513,62.7891,62.8157,28700.0
2015-01-28 13:45:00,70.71,70.75,70.7,70.71,15400.0,62.8157,62.8513,62.8068,62.8157,15400.0
2015-01-28 13:50:00,70.72,70.78,70.72,70.73,17200.0,62.8246,62.8779,62.8246,62.8335,17200.0
2015-01-28 13:55:00,70.73,70.73,70.59,70.59,47600.0,62.8335,62.8335,62.7091,62.7091,47600.0
2015-01-28 14:00:00,70.61,70.88,70.61,70.77,131500.0,62.7269,62.9667,62.7269,62.869,131500.0
2015-01-28 14:05:00,70.76,70.77,70.51,70.55,101700.0,62.8601,62.869,62.638,62.6736,101700.0
2015-01-28 14:10:00,70.54,70.62,70.42,70.59,112100.0,62.6647,62.7358,62.5581,62.7091,112100.0
2015-01-28 14:15:00,70.58,70.65,70.52,70.6,113900.0,62.7002,62.7624,62.6469,62.718,113900.0
2015-01-28 14:20:00,70.59,70.62,70.53,70.6,60300.0,62.7091,62.7358,62.6558,62.718,60300.0
2015-01-28 14:25:00,70.59,70.62,70.41,70.45,79700.0,62.7091,62.7358,62.5492,62.5847,79700.0
2015-01-28 14:30:00,70.44,70.44,70.23,70.29,69300.0,62.5759,62.5759,62.3893,62.4426,69300.0
2015-01-28 14:35:00,70.29,70.4,70.25,70.36,61900.0,62.4426,62.5403,62.4071,62.5048,61900.0
2015-01-28 14:40:00,70.34,70.43,70.3,70.4,45900.0,62.487,62.567,62.4515,62.5403,45900.0
2015-01-28 14:45:00,70.4,70.48,70.38,70.42,39600.0,62.5403,62.6114,62.5226,62.5581,39600.0
2015-01-28 14:50:00,70.42,70.59,70.38,70.54,39700.0,62.5581,62.7091,62.5226,62.6647,39700.0
2015-01-28 14:55:00,70.55,70.58,70.43,70.45,31700.0,62.6736,62.7002,62.567,62.5847,31700.0
2015-01-28 15:00:00,70.46,70.57,70.44,70.46,47700.0,62.5936,62.6913,62.5759,62.5936,47700.0
2015-01-28 15:05:00,70.45,70.48,70.35,70.4,53100.0,62.5847,62.6114,62.4959,62.5403,53100.0
2015-01-28 15:10:00,70.41,70.43,70.3,70.31,85200.0,62.5492,62.567,62.4515,62.4604,85200.0
2015-01-28 15:15:00,70.31,70.33,70.19,70.2,60800.0,62.4604,62.4781,62.3538,62.3627,60800.0
2015-01-28 15:20:00,70.19,70.28,70.19,70.19,75400.0,62.3538,62.4337,62.3538,62.3538,75400.0
2015-01-28 15:25:00,70.19,70.19,70.08,70.17,80600.0,62.3538,62.3538,62.2561,62.336,80600.0
2015-01-28 15:30:00,70.17,70.18,69.99,69.99,153500.0,62.336,62.3449,62.1761,62.1761,153500.0
2015-01-28 15:35:00,69.99,70.07,69.93,69.97,65200.0,62.1761,62.2472,62.1228,62.1583,65200.0
2015-01-28 15:40:00,69.97,69.97,69.79,69.85,191200.0,62.1583,62.1583,61.9984,62.0517,191200.0
2015-01-28 15:45:00,69.85,69.92,69.73,69.88,210900.0,62.0517,62.1139,61.9451,62.0784,210900.0
2015-01-28 15:50:00,69.88,69.93,69.82,69.88,265300.0,62.0784,62.1228,62.0251,62.0784,265300.0
2015-01-28 15:55:00,69.88,69.91,69.8,69.83,376300.0,62.0784,62.105,62.0073,62.034,376300.0
2015-01-29 09:30:00,70.17,70.18,69.93,70.01,226000.0,62.336,62.3449,62.1228,62.1939,226000.0
2015-01-29 09:35:00,69.99,70.24,69.97,69.99,197600.0,62.1761,62.3982,62.1583,62.1761,197600.0
2015-01-29 09:40:00,69.98,69.98,69.68,69.76,556300.0,62.1672,62.1672,61.9007,61.9718,556300.0
2015-01-29 09:45:00,69.76,69.77,69.64,69.74,122400.0,61.9718,61.9807,61.8652,61.954,122400.0
2015-01-29 09:50:00,69.75,69.95,69.71,69.95,144000.0,61.9629,62.1406,61.9274,62.1406,144000.0
2015-01-29 09:55:00,69.94,70.0,69.88,69.93,95700.0,62.1317,62.185,62.0784,62.1228,95700.0
2015-01-29 10:00:00,69.93,70.06,69.82,70.04,184000.0,62.1228,62.2383,62.0251,62.2205,184000.0
2015-01-29 10:05:00,70.05,70.12,69.89,69.95,112100.0,62.2294,62.2916,62.0873,62.1406,112100.0
2015-01-29 10:10:00,69.94,70.01,69.91,69.93,84800.0,62.1317,62.1939,62.105,62.1228,84800.0
2015-01-29 10:15:00,69.93,70.06,69.87,70.02,108000.0,62.1228,62.2383,62.0695,62.2028,108000.0
2015-01-29 10:20:00,70.02,70.04,69.86,69.88,64100.0,62.2028,62.2205,62.0606,62.0784,64100.0
2015-01-29 10:25:00,69.88,70.09,69.88,70.05,59000.0,62.0784,62.2649,62.0784,62.2294,59000.0
2015-01-29 10:30:00,70.06,70.09,69.96,69.98,67900.0,62.2383,62.2649,62.1495,62.1672,67900.0
2015-01-29 10:35:00,69.97,69.98,69.8,69.91,104100.0,62.1583,62.1672,62.0073,62.105,104100.0
2015-01-29 10:40:00,69.9,69.92,69.67,69.72,119400.0,62.0962,62.1139,61.8918,61.9362,119400.0
2015-01-29 10:45:00,69.72,69.76,69.64,69.76,65200.0,61.9362,61.9718,61.8652,61.9718,65200.0
2015-01-29 10:50:00,69.77,69.8,69.69,69.74,48200.0,61.9807,62.0073,61.9096,61.954,48200.0
2015-01-29 10:55:00,69.74,69.88,69.73,69.85,52100.0,61.954,62.0784,61.9451,62.0517,52100.0
2015-01-29 11:00:00,69.84,69.87,69.76,69.78,46400.0,62.0428,62.0695,61.9718,61.9895,46400.0
2015-01-29 11:05:00,69.8,69.84,69.71,69.84,50400.0,62.0073,62.0428,61.9274,62.0428,50400.0
2015-01-29 11:10:00,69.85,69.9,69.79,69.87,57000.0,62.0517,62.0962,61.9984,62.0695,57000.0
2015-01-29 11:15:00,69.87,69.97,69.81,69.83,114000.0,62.0695,62.1583,62.0162,62.034,114000.0
2015-01-29 11:20:00,69.83,69.98,69.83,69.93,79100.0,62.034,62.1672,62.034,62.1228,79100.0
2015-01-29 11:25:00,69.92,69.93,69.81,69.92,76500.0,62.1139,62.1228,62.0162,62.1139,76500.0
2015-01-29 11:30:00,69.92,70.04,69.92,70.0,86200.0,62.1139,62.2205,62.1139,62.185,86200.0
2015-01-29 11:35:00,70.0,70.08,69.96,70.07,146000.0,62.185,62.2561,62.1495,62.2472,146000.0
2015-01-29 11:40:00,70.08,70.09,69.98,70.0,129600.0,62.2561,62.2649,62.1672,62.185,129600.0
2015-01-29 11:45:00,70.0,70.04,69.97,70.02,78200.0,62.185,62.2205,62.1583,62.2028,78200.0
2015-01-29 11:50:00,70.02,70.15,70.02,70.05,85100.0,62.2028,62.3182,62.2028,62.2294,85100.0
2015-01-29 11:55:00,70.04,70.1,70.0,70.0,75900.0,62.2205,62.2738,62.185,62.185,75900.0
2015-01-29 12:00:00,70.01,70.15,70.01,70.12,73100.0,62.1939,62.3182,62.1939,62.2916,73100.0
2015-01-29 12:05:00,70.12,70.19,70.09,70.12,71200.0,62.2916,62.3538,62.2649,62.2916,71200.0
2015-01-29 12:10:00,70.12,70.18,70.09,70.13,60700.0,62.2916,62.3449,62.2649,62.3005,60700.0
2015-01-29 12:15:00,70.14,70.14,70.08,70.1,125200.0,62.3094,62.3094,62.2561,62.2738,125200.0
2015-01-29 12:20:00,70.09,70.14,70.01,70.08,52700.0,62.2649,62.3094,62.1939,62.2561,52700.0
2015-01-29 12:25:00,70.08,70.12,70.03,70.11,56000.0,62.2561,62.2916,62.2116,62.2827,56000.0
2015-01-29 12:30:00,70.11,70.14,70.06,70.09,60000.0,62.2827,62.3094,62.2383,62.2649,60000.0
2015-01-29 12:35:00,70.09,70.13,70.03,70.05,83700.0,62.2649,62.3005,62.2116,62.2294,83700.0
2015-01-29 12:40:00,70.06,70.09,69.98,69.99,82900.0,62.2383,62.2649,62.1672,62.1761,82900.0
2015-01-29 12:45:00,69.98,70.06,69.95,70.03,76000.0,62.1672,62.2383,62.1406,62.2116,76000.0
2015-01-29 12:50:00,70.02,70.07,69.98,70.06,49600.0,62.2028,62.2472,62.1672,62.2383,49600.0
2015-01-29 12:55:00,70.05,70.13,70.03,70.1,142400.0,62.2294,62.3005,62.2116,62.2738,142400.0
2015-01-29 13:00:00,70.11,70.13,70.07,70.09,66500.0,62.2827,62.3005,62.2472,62.2649,66500.0
2015-01-29 13:05:00,70.09,70.12,70.01,70.04,71300.0,62.2649,62.2916,62.1939,62.2205,71300.0
2015-01-29 13:10:00,70.03,70.13,70.02,70.09,48000.0,62.2116,62.3005,62.2028,62.2649,48000.0
2015-01-29 13:15:00,70.1,70.18,70.1,70.13,77200.0,62.2738,62.3449,62.2738,62.3005,77200.0
2015-01-29 13:20:00,70.14,70.25,70.13,70.22,58000.0,62.3094,62.4071,62.3005,62.3804,58000.0
2015-01-29 13:25:00,70.22,70.27,70.2,70.23,67800.0,62.3804,62.4248,62.3627,62.3893,67800.0
2015-01-29 13:30:00,70.24,70.24,70.21,70.23,45500.0,62.3982,62.3982,62.3715,62.3893,45500.0
2015-01-29 13:35:00,70.22,70.33,70.22,70.32,75400.0,62.3804,62.4781,62.3804,62.4693,75400.0
2015-01-29 13:40:00,70.33,70.4,70.29,70.37,50500.0,62.4781,62.5403,62.4426,62.5137,50500.0
2015-01-29 13:45:00,70.37,70.42,70.34,70.42,69800.0,62.5137,62.5581,62.487,62.5581,69800.0
2015-01-29 13:50:00,70.42,70.48,70.41,70.43,118600.0,62.5581,62.6114,62.5492,62.567,118600.0
2015-01-29 13:55:00,70.43,70.45,70.33,70.34,52400.0,62.567,62.5847,62.4781,62.487,52400.0
2015-01-29 14:00:00,70.34,70.37,70.33,70.36,52500.0,62.487,62.5137,62.4781,62.5048,52500.0
2015-01-29 14:05:00,70.36,70.4,70.32,70.33,60400.0,62.5048,62.5403,62.4693,62.4781,60400.0
2015-01-29 14:10:00,70.33,70.38,70.28,70.37,58300.0,62.4781,62.5226,62.4337,62.5137,58300.0
2015-01-29 14:15:00,70.37,70.39,70.31,70.32,61100.0,62.5137,62.5314,62.4604,62.4693,61100.0
2015-01-29 14:20:00,70.31,70.42,70.3,70.42,50300.0,62.4604,62.5581,62.4515,62.5581,50300.0
2015-01-29 14:25:00,70.42,70.51,70.42,70.51,56400.0,62.5581,62.638,62.5581,62.638,56400.0
2015-01-29 14:30:00,70.5,70.56,70.5,70.55,139100.0,62.6292,62.6825,62.6292,62.6736,139100.0
2015-01-29 14:35:00,70.56,70.56,70.48,70.53,69100.0,62.6825,62.6825,62.6114,62.6558,69100.0
2015-01-29 14:40:00,70.51,70.52,70.44,70.47,74600.0,62.638,62.6469,62.5759,62.6025,74600.0
2015-01-29 14:45:00,70.46,70.48,70.4,70.4,65400.0,62.5936,62.6114,62.5403,62.5403,65400.0
2015-01-29 14:50:00,70.4,70.44,70.37,70.42,65500.0,62.5403,62.5759,62.5137,62.5581,65500.0
2015-01-29 14:55:00,70.42,70.46,70.37,70.45,59100.0,62.5581,62.5936,62.5137,62.5847,59100.0
2015-01-29 15:00:00,70.45,70.5,70.43,70.44,74500.0,62.5847,62.6292,62.567,62.5759,74500.0
2015-01-29 15:05:00,70.45,70.62,70.45,70.61,56700.0,62.5847,62.7358,62.5847,62.7269,56700.0
2015-01-29 15:10:00,70.62,70.62,70.51,70.55,82700.0,62.7358,62.7358,62.638,62.6736,82700.0
2015-01-29 15:15:00,70.55,70.64,70.5,70.64,192400.0,62.6736,62.7535,62.6292,62.7535,192400.0
2015-01-29 15:20:00,70.64,70.77,70.61,70.76,166700.0,62.7535,62.869,62.7269,62.8601,166700.0
2015-01-29 15:25:00,70.77,70.8,70.72,70.72,190300.0,62.869,62.8957,62.8246,62.8246,190300.0
2015-01-29 15:30:00,70.73,70.8,70.72,70.76,95500.0,62.8335,62.8957,62.8246,62.8601,95500.0
2015-01-29 15:35:00,70.77,70.87,70.74,70.85,175200.0,62.869,62.9579,62.8424,62.9401,175200.0
2015-01-29 15:40:00,70.85,70.9,70.76,70.78,278400.0,62.9401,62.9845,62.8601,62.8779,278400.0
2015-01-29 15:45:00,70.77,70.78,70.69,70.73,201000.0,62.869,62.8779,62.798,62.8335,201000.0
2015-01-29 15:50:00,70.73,70.75,70.68,70.73,158500.0,62.8335,62.8513,62.7891,62.8335,158500.0
2015-01-29 15:55:00,70.72,70.76,70.69,70.75,429200.0,62.8246,62.8601,62.798,62.8513,429200.0
2015-01-30 09:30:00,70.53,70.75,70.5,70.7,237300.0,62.6558,62.8513,62.6292,62.8068,237300.0
2015-01-30 09:35:00,70.7,70.73,70.54,70.64,207900.0,62.8068,62.8335,62.6647,62.7535,207900.0
2015-01-30 09:40:00,70.64,70.8,70.64,70.79,170300.0,62.7535,62.8957,62.7535,62.8868,170300.0
2015-01-30 09:45:00,70.8,70.91,70.71,70.71,106100.0,62.8957,62.9934,62.8157,62.8157,106100.0
2015-01-30 09:50:00,70.72,70.77,70.65,70.7,139200.0,62.8246,62.869,62.7624,62.8068,139200.0
2015-01-30 09:55:00,70.7,70.76,70.56,70.57,88800.0,62.8068,62.8601,62.6825,62.6913,88800.0
2015-01-30 10:00:00,70.55,70.59,70.5,70.55,131100.0,62.6736,62.7091,62.6292,62.6736,131100.0
2015-01-30 10:05:00,70.55,70.58,70.41,70.45,81100.0,62.6736,62.7002,62.5492,62.5847,81100.0
2015-01-30 10:10:00,70.45,70.49,70.34,70.42,93800.0,62.5847,62.6203,62.487,62.5581,93800.0
2015-01-30 10:15:00,70.41,70.48,70.38,70.38,86000.0,62.5492,62.6114,62.5226,62.5226,86000.0
2015-01-30 10:20:00,70.38,70.4,70.26,70.26,62800.0,62.5226,62.5403,62.416,62.416,62800.0
2015-01-30 10:25:00,70.26,70.36,70.23,70.24,59400.0,62.416,62.5048,62.3893,62.3982,59400.0
2015-01-30 10:30:00,70.23,70.23,70.07,70.11,83100.0,62.3893,62.3893,62.2472,62.2827,83100.0
2015-01-30 10:35:00,70.1,70.2,70.07,70.2,50300.0,62.2738,62.3627,62.2472,62.3627,50300.0
2015-01-30 10:40:00,70.21,70.36,70.18,70.31,51200.0,62.3715,62.5048,62.3449,62.4604,51200.0
2015-01-30 10:45:00,70.32,70.4,70.31,70.39,36100.0,62.4693,62.5403,62.4604,62.5314,36100.0
2015-01-30 10:50:00,70.39,70.39,70.3,70.31,49000.0,62.5314,62.5314,62.4515,62.4604,49000.0
2015-01-30 10:55:00,70.3,70.37,70.2,70.36,65300.0,62.4515,62.5137,62.3627,62.5048,65300.0
2015-01-30 11:00:00,70.36,70.47,70.36,70.45,42700.0,62.5048,62.6025,62.5048,62.5847,42700.0
2015-01-30 11:05:00,70.45,70.45,70.3,70.32,49800.0,62.5847,62.5847,62.4515,62.4693,49800.0
2015-01-30 11:10:00,70.31,70.39,70.23,70.25,96600.0,62.4604,62.5314,62.3893,62.4071,96600.0
2015-01-30 11:15:00,70.25,70.29,70.2,70.29,50600.0,62.4071,62.4426,62.3627,62.4426,50600.0
2015-01-30 11:20:00,70.29,70.31,70.24,70.28,81700.0,62.4426,62.4604,62.3982,62.4337,81700.0
2015-01-30 11:25:00,70.28,70.43,70.28,70.39,62600.0,62.4337,62.567,62.4337,62.5314,62600.0
2015-01-30 11:30:00,70.38,70.45,70.37,70.38,50100.0,62.5226,62.5847,62.5137,62.5226,50100.0
2015-01-30 11:35:00,70.38,70.43,70.36,70.38,31400.0,62.5226,62.567,62.5048,62.5226,31400.0
2015-01-30 11:40:00,70.38,70.39,70.26,70.33,83100.0,62.5226,62.5314,62.416,62.4781,83100.0
2015-01-30 11:45:00,70.33,70.4,70.31,70.32,24300.0,62.4781,62.5403,62.4604,62.4693,24300.0
2015-01-30 11:50:00,70.33,70.38,70.3,70.34,40800.0,62.4781,62.5226,62.4515,62.487,40800.0
2015-01-30 11:55:00,70.34,70.55,70.34,70.55,27900.0,62.487,62.6736,62.487,62.6736,27900.0
2015-01-30 12:00:00,70.56,70.69,70.56,70.58,102000.0,62.6825,62.798,62.6825,62.7002,102000.0
2015-01-30 12:05:00,70.59,70.62,70.54,70.58,51600.0,62.7091,62.7358,62.6647,62.7002,51600.0
2015-01-30 12:10:00,70.59,70.71,70.55,70.69,71000.0,62.7091,62.8157,62.6736,62.798,71000.0
2015-01-30 12:15:00,70.68,70.77,70.68,70.71,26700.0,62.7891,62.869,62.7891,62.8157,26700.0
2015-01-30 12:20:00,70.71,70.76,70.67,70.75,26800.0,62.8157,62.8601,62.7802,62.8513,26800.0
2015-01-30 12:25:00,70.75,70.78,70.69,70.72,31700.0,62.8513,62.8779,62.798,62.8246,31700.0
2015-01-30 12:30:00,70.7,70.71,70.62,70.64,22200.0,62.8068,62.8157,62.7358,62.7535,22200.0
2015-01-30 12:35:00,70.64,70.66,70.58,70.59,37600.0,62.7535,62.7713,62.7002,62.7091,37600.0
2015-01-30 12:40:00,70.59,70.61,70.57,70.58,33600.0,62.7091,62.7269,62.6913,62.7002,33600.0
2015-01-30 12:45:00,70.59,70.59,70.53,70.55,27500.0,62.7091,62.7091,62.6558,62.6736,27500.0
2015-01-30 12:50:00,70.54,70.6,70.49,70.52,50300.0,62.6647,62.718,62.6203,62.6469,50300.0
2015-01-30 12:55:00,70.52,70.53,70.42,70.45,46200.0,62.6469,62.6558,62.5581,62.5847,46200.0
2015-01-30 13:00:00,70.46,70.55,70.46,70.53,24800.0,62.5936,62.6736,62.5936,62.6558,24800.0
2015-01-30 13:05:00,70.53,70.53,70.46,70.49,35400.0,62.6558,62.6558,62.5936,62.6203,35400.0
2015-01-30 13:10:00,70.49,70.51,70.41,70.42,34500.0,62.6203,62.638,62.5492,62.5581,34500.0
2015-01-30 13:15:00,70.42,70.43,70.35,70.36,24100.0,62.5581,62.567,62.4959,62.5048,24100.0
2015-01-30 13:20:00,70.36,70.45,70.34,70.4,33700.0,62.5048,62.5847,62.487,62.5403,33700.0
2015-01-30 13:25:00,70.39,70.51,70.37,70.5,29300.0,62.5314,62.638,62.5137,62.6292,29300.0
2015-01-30 13:30:00,70.49,70.59,70.46,70.59,27300.0,62.6203,62.7091,62.5936,62.7091,27300.0
2015-01-30 13:35:00,70.6,70.62,70.54,70.57,27200.0,62.718,62.7358,62.6647,62.6913,27200.0
2015-01-30 13:40:00,70.57,70.65,70.53,70.65,30800.0,62.6913,62.7624,62.6558,62.7624,30800.0
2015-01-30 13:45:00,70.66,70.75,70.65,70.73,41600.0,62.7713,62.8513,62.7624,62.8335,41600.0
2015-01-30 13:50:00,70.73,70.75,70.68,70.7,36100.0,62.8335,62.8513,62.7891,62.8068,36100.0
2015-01-30 13:55:00,70.7,70.77,70.65,70.72,54000.0,62.8068,62.869,62.7624,62.8246,54000.0
2015-01-30 14:00:00,70.73,70.73,70.63,70.65,29100.0,62.8335,62.8335,62.7447,62.7624,29100.0
2015-01-30 14:05:00,70.65,70.71,70.61,70.69,46100.0,62.7624,62.8157,62.7269,62.798,46100.0
2015-01-30 14:10:00,70.68,70.69,70.6,70.64,36800.0,62.7891,62.798,62.718,62.7535,36800.0
2015-01-30 14:15:00,70.64,70.79,70.62,70.77,174000.0,62.7535,62.8868,62.7358,62.869,174000.0
2015-01-30 14:20:00,70.76,70.81,70.74,70.8,57400.0,62.8601,62.9046,62.8424,62.8957,57400.0
2015-01-30 14:25:00,70.79,70.88,70.79,70.88,48100.0,62.8868,62.9667,62.8868,62.9667,48100.0
2015-01-30 14:30:00,70.88,70.92,70.78,70.79,54800.0,62.9667,63.0023,62.8779,62.8868,54800.0
2015-01-30 14:35:00,70.79,70.82,70.71,70.72,90700.0,62.8868,62.9134,62.8157,62.8246,90700.0
2015-01-30 14:40:00,70.72,70.76,70.66,70.67,47600.0,62.8246,62.8601,62.7713,62.7802,47600.0
2015-01-30 14:45:00,70.66,70.66,70.51,70.53,57800.0,62.7713,62.7713,62.638,62.6558,57800.0
2015-01-30 14:50:00,70.53,70.53,70.41,70.46,137500.0,62.6558,62.6558,62.5492,62.5936,137500.0
2015-01-30 14:55:00,70.46,70.48,70.36,70.42,91600.0,62.5936,62.6114,62.5048,62.5581,91600.0
2015-01-30 15:00:00,70.43,70.49,70.38,70.39,123600.0,62.567,62.6203,62.5226,62.5314,123600.0
2015-01-30 15:05:00,70.38,70.42,70.24,70.28,100400.0,62.5226,62.5581,62.3982,62.4337,100400.0
2015-01-30 15:10:00,70.28,70.41,70.26,70.41,63800.0,62.4337,62.5492,62.416,62.5492,63800.0
2015-01-30 15:15:00,70.41,70.41,70.23,70.23,113000.0,62.5492,62.5492,62.3893,62.3893,113000.0
2015-01-30 15:20:00,70.24,70.28,70.11,70.23,210300.0,62.3982,62.4337,62.2827,62.3893,210300.0
2015-01-30 15:25:00,70.23,70.33,70.15,70.3,318400.0,62.3893,62.4781,62.3182,62.4515,318400.0
2015-01-30 15:30:00,70.3,70.3,70.13,70.19,215300.0,62.4515,62.4515,62.3005,62.3538,215300.0
2015-01-30 15:35:00,70.19,70.3,70.16,70.21,463600.0,62.3538,62.4515,62.3271,62.3715,463600.0
2015-01-30 15:40:00,70.2,70.21,70.03,70.12,334600.0,62.3627,62.3715,62.2116,62.2916,334600.0
2015-01-30 15:45:00,70.1,70.19,70.05,70.05,306300.0,62.2738,62.3538,62.2294,62.2294,306300.0
2015-01-30 15:50:00,70.06,70.06,69.97,69.98,357100.0,62.2383,62.2383,62.1583,62.1672,357100.0
2015-01-30 15:55:00,69.98,70.0,69.9,69.98,716400.0,62.1672,62.185,62.0962,62.1672,716400.0
2015-02-02 09:30:00,70.17,70.17,69.85,69.9,496500.0,62.336,62.336,62.0517,62.0962,496500.0
2015-02-02 09:35:00,69.89,69.93,69.79,69.81,283900.0,62.0873,62.1228,61.9984,62.0162,283900.0
2015-02-02 09:40:00,69.81,69.81,69.5,69.57,224500.0,62.0162,62.0162,61.7408,61.803,224500.0
2015-02-02 09:45:00,69.57,69.68,69.56,69.56,168200.0,61.803,61.9007,61.7941,61.7941,168200.0
2015-02-02 09:50:00,69.54,69.54,69.38,69.42,251300.0,61.7763,61.7763,61.6342,61.6697,251300.0
2015-02-02 09:55:00,69.42,69.48,69.38,69.39,156700.0,61.6697,61.723,61.6342,61.6431,156700.0
2015-02-02 10:00:00,69.39,69.39,69.2,69.21,275200.0,61.6431,61.6431,61.4743,61.4832,275200.0
2015-02-02 10:05:00,69.22,69.22,69.07,69.12,289500.0,61.4921,61.4921,61.3588,61.4032,289500.0
2015-02-02 10:10:00,69.13,69.22,69.06,69.16,378700.0,61.4121,61.4921,61.3499,61.4388,378700.0
2015-02-02 10:15:00,69.16,69.3,69.15,69.3,140200.0,61.4388,61.5631,61.4299,61.5631,140200.0
2015-02-02 10:20:00,69.3,69.37,69.26,69.27,149300.0,61.5631,61.6253,61.5276,61.5365,149300.0
2015-02-02 10:25:00,69.26,69.39,69.26,69.29,105400.0,61.5276,61.6431,61.5276,61.5543,105400.0
2015-02-02 10:30:00,69.3,69.34,69.22,69.3,135700.0,61.5631,61.5987,61.4921,61.5631,135700.0
2015-02-02 10:35:00,69.3,69.48,69.28,69.48,88100.0,61.5631,61.723,61.5454,61.723,88100.0
2015-02-02 10:40:00,69.48,69.6,69.48,69.49,137400.0,61.723,61.8296,61.723,61.7319,137400.0
2015-02-02 10:45:00,69.5,69.5,69.44,69.46,94700.0,61.7408,61.7408,61.6875,61.7053,94700.0
2015-02-02 10:50:00,69.45,69.67,69.41,69.6,120200.0,61.6964,61.8918,61.6609,61.8296,120200.0
2015-02-02 10:55:00,69.6,69.6,69.52,69.56,119800.0,61.8296,61.8296,61.7586,61.7941,119800.0
2015-02-02 11:00:00,69.55,69.77,69.55,69.77,68700.0,61.7852,61.9807,61.7852,61.9807,68700.0
2015-02-02 11:05:00,69.78,69.88,69.77,69.88,99700.0,61.9895,62.0784,61.9807,62.0784,99700.0
2015-02-02 11:10:00,69.88,69.98,69.87,69.91,107900.0,62.0784,62.1672,62.0695,62.105,107900.0
2015-02-02 11:15:00,69.92,69.93,69.85,69.85,45900.0,62.1139,62.1228,62.0517,62.0517,45900.0
2015-02-02 11:20:00,69.84,69.87,69.76,69.84,67200.0,62.0428,62.0695,61.9718,62.0428,67200.0
2015-02-02 11:25:00,69.84,70.01,69.76,70.0,114100.0,62.0428,62.1939,61.9718,62.185,114100.0
2015-02-02 11:30:00,70.01,70.1,69.96,70.09,487700.0,62.1939,62.2738,62.1495,62.2649,487700.0
2015-02-02 11:35:00,70.09,70.25,70.08,70.21,317000.0,62.2649,62.4071,62.2561,62.3715,317000.0
2015-02-02 11:40:00,70.21,70.21,70.11,70.19,223800.0,62.3715,62.3715,62.2827,62.3538,223800.0
2015-02-02 11:45:00,70.2,70.32,70.13,70.23,150200.0,62.3627,62.4693,62.3005,62.3893,150200.0
2015-02-02 11:50:00,70.22,70.23,70.13,70.15,275300.0,62.3804,62.3893,62.3005,62.3182,275300.0
2015-02-02 11:55:00,70.15,70.16,70.07,70.1,145700.0,62.3182,62.3271,62.2472,62.2738,145700.0
2015-02-02 12:00:00,70.1,70.15,69.97,70.01,71200.0,62.2738,62.3182,62.1583,62.1939,71200.0
2015-02-02 12:05:00,70.0,70.0,69.91,69.95,97100.0,62.185,62.185,62.105,62.1406,97100.0
2015-02-02 12:10:00,69.95,69.98,69.93,69.94,57700.0,62.1406,62.1672,62.1228,62.1317,57700.0
2015-02-02 12:15:00,69.93,70.04,69.93,70.04,71400.0,62.1228,62.2205,62.1228,62.2205,71400.0
2015-02-02 12:20:00,70.04,70.05,69.85,69.85,59000.0,62.2205,62.2294,62.0517,62.0517,59000.0
2015-02-02 12:25:00,69.85,69.93,69.84,69.93,60100.0,62.0517,62.1228,62.0428,62.1228,60100.0
2015-02-02 12:30:00,69.93,69.93,69.84,69.93,91400.0,62.1228,62.1228,62.0428,62.1228,91400.0
2015-02-02 12:35:00,69.93,70.01,69.92,70.0,95800.0,62.1228,62.1939,62.1139,62.185,95800.0
2015-02-02 12:40:00,69.99,70.04,69.96,70.0,87800.0,62.1761,62.2205,62.1495,62.185,87800.0
2015-02-02 12:45:00,70.01,70.01,69.84,69.86,107700.0,62.1939,62.1939,62.0428,62.0606,107700.0
2015-02-02 12:50:00,69.86,69.93,69.83,69.92,83000.0,62.0606,62.1228,62.034,62.1139,83000.0
2015-02-02 12:55:00,69.92,69.96,69.81,69.83,96100.0,62.1139,62.1495,62.0162,62.034,96100.0
2015-02-02 13:00:00,69.84,69.84,69.74,69.77,106000.0,62.0428,62.0428,61.954,61.9807,106000.0
2015-02-02 13:05:00,69.78,69.85,69.77,69.85,80000.0,61.9895,62.0517,61.9807,62.0517,80000.0
2015-02-02 13:10:00,69.85,69.95,69.85,69.91,88200.0,62.0517,62.1406,62.0517,62.105,88200.0
2015-02-02 13:15:00,69.9,69.93,69.84,69.89,84400.0,62.0962,62.1228,62.0428,62.0873,84400.0
2015-02-02 13:20:00,69.9,70.13,69.89,70.1,102800.0,62.0962,62.3005,62.0873,62.2738,102800.0
2015-02-02 13:25:00,70.11,70.11,70.0,70.03,395100.0,62.2827,62.2827,62.185,62.2116,395100.0
2015-02-02 13:30:00,70.04,70.11,69.88,69.88,443800.0,62.2205,62.2827,62.0784,62.0784,443800.0
2015-02-02 13:35:00,69.87,69.87,69.76,69.76,40400.0,62.0695,62.0695,61.9718,61.9718,40400.0
2015-02-02 13:40:00,69.75,69.8,69.66,69.66,124100.0,61.9629,62.0073,61.8829,61.8829,124100.0
2015-02-02 13:45:00,69.66,69.76,69.66,69.68,105900.0,61.8829,61.9718,61.8829,61.9007,105900.0
2015-02-02 13:50:00,69.69,69.77,69.67,69.68,110600.0,61.9096,61.9807,61.8918,61.9007,110600.0
2015-02-02 13:55:00,69.68,69.68,69.59,69.63,94900.0,61.9007,61.9007,61.8208,61.8563,94900.0
2015-02-02 14:00:00,69.62,69.75,69.61,69.73,61200.0,61.8474,61.9629,61.8385,61.9451,61200.0
2015-02-02 14:05:00,69.74,69.85,69.72,69.8,48800.0,61.954,62.0517,61.9362,62.0073,48800.0
2015-02-02 14:10:00,69.8,69.8,69.74,69.78,65200.0,62.0073,62.0073,61.954,61.9895,65200.0
2015-02-02 14:15:00,69.79,69.91,69.76,69.91,46600.0,61.9984,62.105,61.9718,62.105,46600.0
2015-02-02 14:20:00,69.91,70.0,69.89,69.97,72100.0,62.105,62.185,62.0873,62.1583,72100.0
2015-02-02 14:25:00,69.98,70.04,69.93,70.04,69900.0,62.1672,62.2205,62.1228,62.2205,69900.0
2015-02-02 14:30:00,70.03,70.07,69.91,70.01,108200.0,62.2116,62.2472,62.105,62.1939,108200.0
2015-02-02 14:35:00,70.01,70.04,69.89,69.92,128500.0,62.1939,62.2205,62.0873,62.1139,128500.0
2015-02-02 14:40:00,69.92,69.97,69.9,69.91,80200.0,62.1139,62.1583,62.0962,62.105,80200.0
2015-02-02 14:45:00,69.92,69.92,69.74,69.79,68400.0,62.1139,62.1139,61.954,61.9984,68400.0
2015-02-02 14:50:00,69.78,69.98,69.78,69.93,78000.0,61.9895,62.1672,61.9895,62.1228,78000.0
2015-02-02 14:55:00,69.93,69.93,69.79,69.85,92700.0,62.1228,62.1228,61.9984,62.0517,92700.0
2015-02-02 15:00:00,69.86,69.91,69.83,69.91,58800.0,62.0606,62.105,62.034,62.105,58800.0
2015-02-02 15:05:00,69.9,69.98,69.85,69.98,64500.0,62.0962,62.1672,62.0517,62.1672,64500.0
2015-02-02 15:10:00,69.99,70.12,69.97,70.11,80000.0,62.1761,62.2916,62.1583,62.2827,80000.0
2015-02-02 15:15:00,70.12,70.15,70.03,70.09,100600.0,62.2916,62.3182,62.2116,62.2649,100600.0
2015-02-02 15:20:00,70.09,70.24,70.08,70.16,106700.0,62.2649,62.3982,62.2561,62.3271,106700.0
2015-02-02 15:25:00,70.16,70.2,70.13,70.2,78200.0,62.3271,62.3627,62.3005,62.3627,78200.0
2015-02-02 15:30:00,70.2,70.27,70.16,70.2,82800.0,62.3627,62.4248,62.3271,62.3627,82800.0
2015-02-02 15:35:00,70.21,70.49,70.16,70.49,205000.0,62.3715,62.6203,62.3271,62.6203,205000.0
2015-02-02 15:40:00,70.5,70.67,70.48,70.59,284200.0,62.6292,62.7802,62.6114,62.7091,284200.0
2015-02-02 15:45:00,70.6,70.64,70.5,70.55,284600.0,62.718,62.7535,62.6292,62.6736,284600.0
2015-02-02 15:50:00,70.57,70.61,70.51,70.52,190000.0,62.6913,62.7269,62.638,62.6469,190000.0
2015-02-02 15:55:00,70.53,70.59,70.48,70.59,278300.0,62.6558,62.7091,62.6114,62.7091,278300.0
2015-02-03 09:30:00,71.11,71.27,70.86,71.26,149100.0,63.1711,63.3132,62.949,63.3043,149100.0
2015-02-03 09:35:00,71.25,71.27,71.07,71.14,99600.0,63.2954,63.3132,63.1355,63.1977,99600.0
2015-02-03 09:40:00,71.15,71.37,71.13,71.36,152100.0,63.2066,63.402,63.1888,63.3932,152100.0
2015-02-03 09:45:00,71.36,71.49,71.35,71.44,61400.0,63.3932,63.5086,63.3843,63.4642,61400.0
2015-02-03 09:50:00,71.44,71.47,71.34,71.37,103400.0,63.4642,63.4909,63.3754,63.402,103400.0
2015-02-03 09:55:00,71.37,71.46,71.37,71.44,55400.0,63.402,63.482,63.402,63.4642,55400.0
2015-02-03 10:00:00,71.46,71.49,71.29,71.3,102300.0,63.482,63.5086,63.331,63.3399,102300.0
2015-02-03 10:05:00,71.31,71.39,71.31,71.37,42100.0,63.3487,63.4198,63.3487,63.402,42100.0
2015-02-03 10:10:00,71.37,71.4,71.32,71.39,60500.0,63.402,63.4287,63.3576,63.4198,60500.0
2015-02-03 10:15:00,71.38,71.43,71.28,71.38,83500.0,63.4109,63.4553,63.3221,63.4109,83500.0
2015-02-03 10:20:00,71.37,71.51,71.36,71.44,73400.0,63.402,63.5264,63.3932,63.4642,73400.0
2015-02-03 10:25:00,71.44,71.51,71.42,71.51,73300.0,63.4642,63.5264,63.4465,63.5264,73300.0
2015-02-03 10:30:00,71.53,71.53,71.39,71.4,43100.0,63.5442,63.5442,63.4198,63.4287,43100.0
2015-02-03 10:35:00,71.42,71.44,71.35,71.42,55400.0,63.4465,63.4642,63.3843,63.4465,55400.0
2015-02-03 10:40:00,71.41,71.44,71.26,71.27,49500.0,63.4376,63.4642,63.3043,63.3132,49500.0
2015-02-03 10:45:00,71.27,71.33,71.22,71.3,66400.0,63.3132,63.3665,63.2688,63.3399,66400.0
2015-02-03 10:50:00,71.3,71.34,71.24,71.32,34700.0,63.3399,63.3754,63.2865,63.3576,34700.0
2015-02-03 10:55:00,71.32,71.34,71.15,71.16,95100.0,63.3576,63.3754,63.2066,63.2155,95100.0
2015-02-03 11:00:00,71.15,71.29,71.14,71.24,89600.0,63.2066,63.331,63.1977,63.2865,89600.0
2015-02-03 11:05:00,71.22,71.35,71.17,71.34,111900.0,63.2688,63.3843,63.2244,63.3754,111900.0
2015-02-03 11:10:00,71.33,71.45,71.24,71.42,61700.0,63.3665,63.4731,63.2865,63.4465,61700.0
2015-02-03 11:15:00,71.42,71.48,71.39,71.45,44400.0,63.4465,63.4998,63.4198,63.4731,44400.0
2015-02-03 11:20:00,71.46,71.5,71.43,71.47,49300.0,63.482,63.5175,63.4553,63.4909,49300.0
2015-02-03 11:25:00,71.48,71.55,71.44,71.47,85900.0,63.4998,63.5619,63.4642,63.4909,85900.0
2015-02-03 11:30:00,71.46,71.51,71.44,71.48,57500.0,63.482,63.5264,63.4642,63.4998,57500.0
2015-02-03 11:35:00,71.47,71.55,71.42,71.53,64400.0,63.4909,63.5619,63.4465,63.5442,64400.0
2015-02-03 11:40:00,71.53,71.62,71.5,71.61,58500.0,63.5442,63.6241,63.5175,63.6152,58500.0
2015-02-03 11:45:00,71.61,71.62,71.47,71.48,71800.0,63.6152,63.6241,63.4909,63.4998,71800.0
2015-02-03 11:50:00,71.48,71.51,71.31,71.33,73400.0,63.4998,63.5264,63.3487,63.3665,73400.0
2015-02-03 11:55:00,71.34,71.36,71.29,71.32,71600.0,63.3754,63.3932,63.331,63.3576,71600.0
2015-02-03 12:00:00,71.31,71.33,71.25,71.33,118500.0,63.3487,63.3665,63.2954,63.3665,118500.0
2015-02-03 12:05:00,71.33,71.41,71.31,71.39,276000.0,63.3665,63.4376,63.3487,63.4198,276000.0
2015-02-03 12:10:00,71.39,71.5,71.36,71.5,89200.0,63.4198,63.5175,63.3932,63.5175,89200.0
2015-02-03 12:15:00,71.49,71.51,71.45,71.47,118100.0,63.5086,63.5264,63.4731,63.4909,118100.0
2015-02-03 12:20:00,71.47,71.51,71.42,71.42,83200.0,63.4909,63.5264,63.4465,63.4465,83200.0
2015-02-03 12:25:00,71.44,71.51,71.44,71.48,91300.0,63.4642,63.5264,63.4642,63.4998,91300.0
2015-02-03 12:30:00,71.49,71.5,71.42,71.45,62700.0,63.5086,63.5175,63.4465,63.4731,62700.0
2015-02-03 12:35:00,71.45,71.52,71.42,71.48,38100.0,63.4731,63.5353,63.4465,63.4998,38100.0
2015-02-03 12:40:00,71.49,71.59,71.47,71.59,25300.0,63.5086,63.5975,63.4909,63.5975,25300.0
2015-02-03 12:45:00,71.59,71.63,71.54,71.58,28400.0,63.5975,63.633,63.5531,63.5886,28400.0
2015-02-03 12:50:00,71.58,71.58,71.5,71.55,20100.0,63.5886,63.5886,63.5175,63.5619,20100.0
2015-02-03 12:55:00,71.55,71.61,71.48,71.52,32200.0,63.5619,63.6152,63.4998,63.5353,32200.0
2015-02-03 13:00:00,71.53,71.55,71.47,71.53,19800.0,63.5442,63.5619,63.4909,63.5442,19800.0
2015-02-03 13:05:00,71.54,71.56,71.48,71.53,18800.0,63.5531,63.5708,63.4998,63.5442,18800.0
2015-02-03 13:10:00,71.52,71.6,71.48,71.55,28500.0,63.5353,63.6064,63.4998,63.5619,28500.0
2015-02-03 13:15:00,71.57,71.58,71.53,71.57,15900.0,63.5797,63.5886,63.5442,63.5797,15900.0
2015-02-03 13:20:00,71.57,71.71,71.57,71.65,70300.0,63.5797,63.7041,63.5797,63.6508,70300.0
2015-02-03 13:25:00,71.66,71.71,71.63,71.66,25100.0,63.6597,63.7041,63.633,63.6597,25100.0
2015-02-03 13:30:00,71.68,71.73,71.65,71.69,17500.0,63.6774,63.7218,63.6508,63.6863,17500.0
2015-02-03 13:35:00,71.7,71.74,71.64,71.65,20500.0,63.6952,63.7307,63.6419,63.6508,20500.0
2015-02-03 13:40:00,71.65,71.68,71.63,71.67,58500.0,63.6508,63.6774,63.633,63.6685,58500.0
2015-02-03 13:45:00,71.68,71.72,71.66,71.69,17600.0,63.6774,63.713,63.6597,63.6863,17600.0
2015-02-03 13:50:00,71.71,71.8,71.67,71.78,97700.0,63.7041,63.784,63.6685,63.7663,97700.0
2015-02-03 13:55:00,71.78,71.83,71.77,71.82,37400.0,63.7663,63.8107,63.7574,63.8018,37400.0
2015-02-03 14:00:00,71.82,71.87,71.77,71.78,70800.0,63.8018,63.8462,63.7574,63.7663,70800.0
2015-02-03 14:05:00,71.79,71.82,71.76,71.78,28900.0,63.7751,63.8018,63.7485,63.7663,28900.0
2015-02-03 14:10:00,71.77,71.79,71.76,71.78,23200.0,63.7574,63.7751,63.7485,63.7663,23200.0
2015-02-03 14:15:00,71.78,71.82,71.77,71.8,23100.0,63.7663,63.8018,63.7574,63.784,23100.0
2015-02-03 14:20:00,71.8,71.84,71.78,71.78,27500.0,63.784,63.8196,63.7663,63.7663,27500.0
2015-02-03 14:25:00,71.78,71.79,71.72,71.76,54100.0,63.7663,63.7751,63.713,63.7485,54100.0
2015-02-03 14:30:00,71.77,71.81,71.73,71.79,34700.0,63.7574,63.7929,63.7218,63.7751,34700.0
2015-02-03 14:35:00,71.8,71.84,71.72,71.83,27800.0,63.784,63.8196,63.713,63.8107,27800.0
2015-02-03 14:40:00,71.83,71.85,71.81,71.85,24000.0,63.8107,63.8284,63.7929,63.8284,24000.0
2015-02-03 14:45:00,71.85,71.88,71.82,71.85,15300.0,63.8284,63.8551,63.8018,63.8284,15300.0
2015-02-03 14:50:00,71.85,71.88,71.83,71.86,19900.0,63.8284,63.8551,63.8107,63.8373,19900.0
2015-02-03 14:55:00,71.85,71.92,71.85,71.92,39100.0,63.8284,63.8906,63.8284,63.8906,39100.0
2015-02-03 15:00:00,71.92,71.95,71.9,71.94,28400.0,63.8906,63.9173,63.8729,63.9084,28400.0
2015-02-03 15:05:00,71.93,71.96,71.89,71.94,37600.0,63.8995,63.9262,63.864,63.9084,37600.0
2015-02-03 15:10:00,71.94,71.94,71.86,71.94,24900.0,63.9084,63.9084,63.8373,63.9084,24900.0
2015-02-03 15:15:00,71.93,71.94,71.87,71.88,33600.0,63.8995,63.9084,63.8462,63.8551,33600.0
2015-02-03 15:20:00,71.88,71.96,71.88,71.96,30100.0,63.8551,63.9262,63.8551,63.9262,30100.0
2015-02-03 15:25:00,71.95,71.97,71.9,71.94,77400.0,63.9173,63.935,63.8729,63.9084,77400.0
2015-02-03 15:30:00,71.94,71.99,71.89,71.89,92500.0,63.9084,63.9528,63.864,63.864,92500.0
2015-02-03 15:35:00,71.88,71.99,71.88,71.99,90000.0,63.8551,63.9528,63.8551,63.9528,90000.0
2015-02-03 15:40:00,72.0,72.06,71.98,72.03,109200.0,63.9617,64.015,63.9439,63.9884,109200.0
2015-02-03 15:45:00,72.04,72.09,72.03,72.06,108300.0,63.9972,64.0417,63.9884,64.015,108300.0
2015-02-03 15:50:00,72.06,72.09,72.06,72.09,146500.0,64.015,64.0417,64.015,64.0417,146500.0
2015-02-03 15:55:00,72.09,72.13,72.07,72.1,320900.0,64.0417,64.0772,64.0239,64.0505,320900.0
2015-02-04 09:30:00,72.11,72.44,72.04,72.3,292900.0,64.0594,64.3526,63.9972,64.2282,292900.0
2015-02-04 09:35:00,72.3,72.32,72.2,72.27,162900.0,64.2282,64.246,64.1394,64.2016,162900.0
2015-02-04 09:40:00,72.26,72.31,72.2,72.22,153100.0,64.1927,64.2371,64.1394,64.1571,153100.0
2015-02-04 09:45:00,72.22,72.28,72.13,72.27,142900.0,64.1571,64.2104,64.0772,64.2016,142900.0
2015-02-04 09:50:00,72.27,72.33,72.2,72.27,92900.0,64.2016,64.2549,64.1394,64.2016,92900.0
2015-02-04 09:55:00,72.27,72.38,72.25,72.36,56200.0,64.2016,64.2993,64.1838,64.2815,56200.0
2015-02-04 10:00:00,72.38,72.55,72.33,72.43,147000.0,64.2993,64.4503,64.2549,64.3437,147000.0
2015-02-04 10:05:00,72.43,72.45,72.3,72.3,744300.0,64.3437,64.3615,64.2282,64.2282,744300.0
2015-02-04 10:10:00,72.3,72.39,72.22,72.27,89400.0,64.2282,64.3082,64.1571,64.2016,89400.0
2015-02-04 10:15:00,72.27,72.29,72.22,72.28,36700.0,64.2016,64.2193,64.1571,64.2104,36700.0
2015-02-04 10:20:00,72.27,72.3,72.21,72.24,23300.0,64.2016,64.2282,64.1483,64.1749,23300.0
2015-02-04 10:25:00,72.23,72.27,72.18,72.23,45500.0,64.166,64.2016,64.1216,64.166,45500.0
2015-02-04 10:30:00,72.21,72.27,72.17,72.19,55800.0,64.1483,64.2016,64.1127,64.1305,55800.0
2015-02-04 10:35:00,72.18,72.25,72.12,72.24,41100.0,64.1216,64.1838,64.0683,64.1749,41100.0
2015-02-04 10:40:00,72.24,72.41,72.2,72.38,67800.0,64.1749,64.3259,64.1394,64.2993,67800.0
2015-02-04 10:45:00,72.38,72.4,72.33,72.35,34300.0,64.2993,64.317,64.2549,64.2726,34300.0
2015-02-04 10:50:00,72.36,72.36,72.28,72.34,19200.0,64.2815,64.2815,64.2104,64.2637,19200.0
2015-02-04 10:55:00,72.34,72.38,72.29,72.33,32000.0,64.2637,64.2993,64.2193,64.2549,32000.0
2015-02-04 11:00:00,72.33,72.4,72.25,72.38,45600.0,64.2549,64.317,64.1838,64.2993,45600.0
2015-02-04 11:05:00,72.37,72.51,72.35,72.51,32500.0,64.2904,64.4148,64.2726,64.4148,32500.0
2015-02-04 11:10:00,72.51,72.68,72.46,72.67,97000.0,64.4148,64.5658,64.3703,64.5569,97000.0
2015-02-04 11:15:00,72.66,72.67,72.53,72.59,65800.0,64.548,64.5569,64.4325,64.4858,65800.0
2015-02-04 11:20:00,72.59,72.8,72.59,72.79,159500.0,64.4858,64.6724,64.4858,64.6635,159500.0
2015-02-04 11:25:00,72.79,72.86,72.73,72.76,55800.0,64.6635,64.7257,64.6102,64.6369,55800.0
2015-02-04 11:30:00,72.76,72.82,72.74,72.81,63900.0,64.6369,64.6902,64.6191,64.6813,63900.0
2015-02-04 11:35:00,72.82,72.85,72.74,72.74,53200.0,64.6902,64.7168,64.6191,64.6191,53200.0
2015-02-04 11:40:00,72.75,72.79,72.71,72.76,25000.0,64.628,64.6635,64.5924,64.6369,25000.0
2015-02-04 11:45:00,72.77,72.8,72.71,72.8,26000.0,64.6457,64.6724,64.5924,64.6724,26000.0
2015-02-04 11:50:00,72.81,72.82,72.77,72.77,30800.0,64.6813,64.6902,64.6457,64.6457,30800.0
2015-02-04 11:55:00,72.76,72.81,72.75,72.81,24000.0,64.6369,64.6813,64.628,64.6813,24000.0
2015-02-04 12:00:00,72.8,72.81,72.71,72.77,19500.0,64.6724,64.6813,64.5924,64.6457,19500.0
2015-02-04 12:05:00,72.77,72.8,72.75,72.79,29100.0,64.6457,64.6724,64.628,64.6635,29100.0
2015-02-04 12:10:00,72.79,72.81,72.74,72.79,32300.0,64.6635,64.6813,64.6191,64.6635,32300.0
2015-02-04 12:15:00,72.78,72.81,72.75,72.8,170100.0,64.6546,64.6813,64.628,64.6724,170100.0
2015-02-04 12:20:00,72.8,72.82,72.77,72.81,350900.0,64.6724,64.6902,64.6457,64.6813,350900.0
2015-02-04 12:25:00,72.81,72.81,72.7,72.7,1468700.0,64.6813,64.6813,64.5836,64.5836,1468700.0
2015-02-04 12:30:00,72.69,72.75,72.67,72.73,108700.0,64.5747,64.628,64.5569,64.6102,108700.0
2015-02-04 12:35:00,72.74,72.74,72.68,72.7,49600.0,64.6191,64.6191,64.5658,64.5836,49600.0
2015-02-04 12:40:00,72.69,72.69,72.61,72.63,37400.0,64.5747,64.5747,64.5036,64.5214,37400.0
2015-02-04 12:45:00,72.63,72.65,72.59,72.62,54300.0,64.5214,64.5391,64.4858,64.5125,54300.0
2015-02-04 12:50:00,72.62,72.68,72.62,72.65,43000.0,64.5125,64.5658,64.5125,64.5391,43000.0
2015-02-04 12:55:00,72.67,72.72,72.66,72.69,30300.0,64.5569,64.6013,64.548,64.5747,30300.0
2015-02-04 13:00:00,72.69,72.7,72.66,72.67,43300.0,64.5747,64.5836,64.548,64.5569,43300.0
2015-02-04 13:05:00,72.66,72.73,72.64,72.72,19300.0,64.548,64.6102,64.5302,64.6013,19300.0
2015-02-04 13:10:00,72.72,72.73,72.66,72.67,28700.0,64.6013,64.6102,64.548,64.5569,28700.0
2015-02-04 13:15:00,72.68,72.72,72.68,72.7,13600.0,64.5658,64.6013,64.5658,64.5836,13600.0
2015-02-04 13:20:00,72.69,72.7,72.65,72.66,20600.0,64.5747,64.5836,64.5391,64.548,20600.0
2015-02-04 13:25:00,72.67,72.74,72.67,72.73,27400.0,64.5569,64.6191,64.5569,64.6102,27400.0
2015-02-04 13:30:00,72.72,72.77,72.72,72.76,32300.0,64.6013,64.6457,64.6013,64.6369,32300.0
2015-02-04 13:35:00,72.76,72.78,72.73,72.76,50700.0,64.6369,64.6546,64.6102,64.6369,50700.0
2015-02-04 13:40:00,72.75,72.78,72.74,72.78,31000.0,64.628,64.6546,64.6191,64.6546,31000.0
2015-02-04 13:45:00,72.78,72.79,72.7,72.7,26200.0,64.6546,64.6635,64.5836,64.5836,26200.0
2015-02-04 13:50:00,72.7,72.73,72.7,72.71,28800.0,64.5836,64.6102,64.5836,64.5924,28800.0
2015-02-04 13:55:00,72.7,72.71,72.63,72.68,47200.0,64.5836,64.5924,64.5214,64.5658,47200.0
2015-02-04 14:00:00,72.68,72.82,72.67,72.82,35500.0,64.5658,64.6902,64.5569,64.6902,35500.0
2015-02-04 14:05:00,72.82,72.83,72.69,72.71,33600.0,64.6902,64.699,64.5747,64.5924,33600.0
2015-02-04 14:10:00,72.7,72.74,72.66,72.66,25000.0,64.5836,64.6191,64.548,64.548,25000.0
2015-02-04 14:15:00,72.66,72.71,72.58,72.61,32700.0,64.548,64.5924,64.4769,64.5036,32700.0
2015-02-04 14:20:00,72.61,72.71,72.6,72.63,38800.0,64.5036,64.5924,64.4947,64.5214,38800.0
2015-02-04 14:25:00,72.64,72.71,72.64,72.7,32800.0,64.5302,64.5924,64.5302,64.5836,32800.0
2015-02-04 14:30:00,72.7,72.72,72.65,72.67,47700.0,64.5836,64.6013,64.5391,64.5569,47700.0
2015-02-04 14:35:00,72.68,72.76,72.68,72.76,43900.0,64.5658,64.6369,64.5658,64.6369,43900.0
2015-02-04 14:40:00,72.76,72.77,72.72,72.75,65200.0,64.6369,64.6457,64.6013,64.628,65200.0
2015-02-04 14:45:00,72.75,72.79,72.74,72.78,22600.0,64.628,64.6635,64.6191,64.6546,22600.0
2015-02-04 14:50:00,72.78,72.79,72.72,72.78,41800.0,64.6546,64.6635,64.6013,64.6546,41800.0
2015-02-04 14:55:00,72.79,72.8,72.72,72.72,24600.0,64.6635,64.6724,64.6013,64.6013,24600.0
2015-02-04 15:00:00,72.72,72.73,72.66,72.72,38200.0,64.6013,64.6102,64.548,64.6013,38200.0
2015-02-04 15:05:00,72.72,72.77,72.72,72.77,53900.0,64.6013,64.6457,64.6013,64.6457,53900.0
2015-02-04 15:10:00,72.77,72.78,72.72,72.77,47400.0,64.6457,64.6546,64.6013,64.6457,47400.0
2015-02-04 15:15:00,72.77,72.86,72.77,72.83,43000.0,64.6457,64.7257,64.6457,64.699,43000.0
2015-02-04 15:20:00,72.83,72.9,72.81,72.88,45800.0,64.699,64.7612,64.6813,64.7435,45800.0
2015-02-04 15:25:00,72.89,72.94,72.85,72.94,54000.0,64.7523,64.7968,64.7168,64.7968,54000.0
2015-02-04 15:30:00,72.94,72.97,72.89,72.93,68300.0,64.7968,64.8234,64.7523,64.7879,68300.0
2015-02-04 15:35:00,72.93,72.96,72.79,72.8,106700.0,64.7879,64.8145,64.6635,64.6724,106700.0
2015-02-04 15:40:00,72.79,72.83,72.58,72.59,306600.0,64.6635,64.699,64.4769,64.4858,306600.0
2015-02-04 15:45:00,72.58,72.6,72.38,72.51,730100.0,64.4769,64.4947,64.2993,64.4148,730100.0
2015-02-04 15:50:00,72.52,72.56,72.42,72.49,446600.0,64.4236,64.4592,64.3348,64.397,446600.0
2015-02-04 15:55:00,72.49,72.59,72.46,72.59,446000.0,64.397,64.4858,64.3703,64.4858,446000.0
2015-02-05 09:30:00,72.65,72.75,72.56,72.71,392600.0,64.5391,64.628,64.4592,64.5924,392600.0
2015-02-05 09:35:00,72.71,72.82,72.7,72.81,198200.0,64.5924,64.6902,64.5836,64.6813,198200.0
2015-02-05 09:40:00,72.82,72.92,72.71,72.9,277900.0,64.6902,64.779,64.5924,64.7612,277900.0
2015-02-05 09:45:00,72.9,73.02,72.87,73.02,163200.0,64.7612,64.8678,64.7346,64.8678,163200.0
2015-02-05 09:50:00,73.02,73.04,72.87,72.94,159300.0,64.8678,64.8856,64.7346,64.7968,159300.0
2015-02-05 09:55:00,72.95,72.99,72.85,72.86,171200.0,64.8056,64.8412,64.7168,64.7257,171200.0
2015-02-05 10:00:00,72.87,72.95,72.85,72.94,60900.0,64.7346,64.8056,64.7168,64.7968,60900.0
2015-02-05 10:05:00,72.95,73.0,72.92,72.92,149800.0,64.8056,64.8501,64.779,64.779,149800.0
2015-02-05 10:10:00,72.92,72.92,72.85,72.89,55400.0,64.779,64.779,64.7168,64.7523,55400.0
2015-02-05 10:15:00,72.9,72.97,72.88,72.94,56200.0,64.7612,64.8234,64.7435,64.7968,56200.0
2015-02-05 10:20:00,72.95,72.95,72.88,72.92,61300.0,64.8056,64.8056,64.7435,64.779,61300.0
2015-02-05 10:25:00,72.92,72.99,72.92,72.96,52600.0,64.779,64.8412,64.779,64.8145,52600.0
2015-02-05 10:30:00,72.96,72.97,72.89,72.89,42900.0,64.8145,64.8234,64.7523,64.7523,42900.0
2015-02-05 10:35:00,72.9,72.95,72.87,72.94,38500.0,64.7612,64.8056,64.7346,64.7968,38500.0
2015-02-05 10:40:00,72.95,73.0,72.95,72.98,23200.0,64.8056,64.8501,64.8056,64.8323,23200.0
2015-02-05 10:45:00,72.99,73.04,72.97,73.03,32000.0,64.8412,64.8856,64.8234,64.8767,32000.0
2015-02-05 10:50:00,73.03,73.05,73.01,73.03,50100.0,64.8767,64.8945,64.8589,64.8767,50100.0
2015-02-05 10:55:00,73.03,73.05,72.99,72.99,47800.0,64.8767,64.8945,64.8412,64.8412,47800.0
2015-02-05 11:00:00,72.98,73.0,72.97,72.98,158900.0,64.8323,64.8501,64.8234,64.8323,158900.0
2015-02-05 11:05:00,72.98,73.02,72.95,73.0,22700.0,64.8323,64.8678,64.8056,64.8501,22700.0
2015-02-05 11:10:00,72.99,73.02,72.94,72.95,57500.0,64.8412,64.8678,64.7968,64.8056,57500.0
2015-02-05 11:15:00,72.96,72.99,72.87,72.87,51200.0,64.8145,64.8412,64.7346,64.7346,51200.0
2015-02-05 11:20:00,72.9,72.91,72.86,72.89,33100.0,64.7612,64.7701,64.7257,64.7523,33100.0
2015-02-05 11:25:00,72.91,72.95,72.89,72.95,14200.0,64.7701,64.8056,64.7523,64.8056,14200.0
2015-02-05 11:30:00,72.97,72.99,72.96,72.98,21300.0,64.8234,64.8412,64.8145,64.8323,21300.0
2015-02-05 11:35:00,72.99,73.03,72.98,73.03,27700.0,64.8412,64.8767,64.8323,64.8767,27700.0
2015-02-05 11:40:00,73.03,73.03,72.94,72.96,32000.0,64.8767,64.8767,64.7968,64.8145,32000.0
2015-02-05 11:45:00,72.95,73.03,72.95,73.02,24400.0,64.8056,64.8767,64.8056,64.8678,24400.0
2015-02-05 11:50:00,73.01,73.03,72.96,72.97,40600.0,64.8589,64.8767,64.8145,64.8234,40600.0
2015-02-05 11:55:00,72.98,73.01,72.97,73.0,14300.0,64.8323,64.8589,64.8234,64.8501,14300.0
2015-02-05 12:00:00,73.0,73.02,72.99,73.01,15100.0,64.8501,64.8678,64.8412,64.8589,15100.0
2015-02-05 12:05:00,72.99,73.02,72.96,73.01,12800.0,64.8412,64.8678,64.8145,64.8589,12800.0
2015-02-05 12:10:00,73.02,73.05,72.99,72.99,19500.0,64.8678,64.8945,64.8412,64.8412,19500.0
2015-02-05 12:15:00,72.98,73.02,72.94,72.97,22300.0,64.8323,64.8678,64.7968,64.8234,22300.0
2015-02-05 12:20:00,72.97,73.0,72.95,72.95,10500.0,64.8234,64.8501,64.8056,64.8056,10500.0
2015-02-05 12:25:00,72.95,72.96,72.92,72.94,11500.0,64.8056,64.8145,64.779,64.7968,11500.0
2015-02-05 12:30:00,72.94,73.01,72.94,72.98,14000.0,64.7968,64.8589,64.7968,64.8323,14000.0
2015-02-05 12:35:00,72.98,72.99,72.95,72.97,9800.0,64.8323,64.8412,64.8056,64.8234,9800.0
2015-02-05 12:40:00,72.97,73.0,72.95,72.99,14200.0,64.8234,64.8501,64.8056,64.8412,14200.0
2015-02-05 12:45:00,73.0,73.01,72.92,72.93,15000.0,64.8501,64.8589,64.779,64.7879,15000.0
2015-02-05 12:50:00,72.93,72.95,72.89,72.89,151400.0,64.7879,64.8056,64.7523,64.7523,151400.0
2015-02-05 12:55:00,72.89,72.93,72.87,72.92,27200.0,64.7523,64.7879,64.7346,64.779,27200.0
2015-02-05 13:00:00,72.92,72.96,72.91,72.91,14100.0,64.779,64.8145,64.7701,64.7701,14100.0
2015-02-05 13:05:00,72.91,72.93,72.9,72.92,21600.0,64.7701,64.7879,64.7612,64.779,21600.0
2015-02-05 13:10:00,72.91,72.96,72.91,72.95,230100.0,64.7701,64.8145,64.7701,64.8056,230100.0
2015-02-05 13:15:00,72.96,73.01,72.95,72.99,123800.0,64.8145,64.8589,64.8056,64.8412,123800.0
2015-02-05 13:20:00,72.98,73.01,72.97,72.99,50000.0,64.8323,64.8589,64.8234,64.8412,50000.0
2015-02-05 13:25:00,72.99,73.0,72.95,73.0,28600.0,64.8412,64.8501,64.8056,64.8501,28600.0
2015-02-05 13:30:00,72.99,73.01,72.96,73.0,23400.0,64.8412,64.8589,64.8145,64.8501,23400.0
2015-02-05 13:35:00,73.01,73.02,72.98,73.0,81300.0,64.8589,64.8678,64.8323,64.8501,81300.0
2015-02-05 13:40:00,73.0,73.01,72.98,73.01,72800.0,64.8501,64.8589,64.8323,64.8589,72800.0
2015-02-05 13:45:00,73.01,73.09,73.0,73.09,14900.0,64.8589,64.93,64.8501,64.93,14900.0
2015-02-05 13:50:00,73.08,73.09,73.05,73.05,11000.0,64.9211,64.93,64.8945,64.8945,11000.0
2015-02-05 13:55:00,73.04,73.05,73.02,73.02,7900.0,64.8856,64.8945,64.8678,64.8678,7900.0
2015-02-05 14:00:00,73.02,73.02,72.95,72.97,16300.0,64.8678,64.8678,64.8056,64.8234,16300.0
2015-02-05 14:05:00,72.97,73.0,72.95,72.98,15900.0,64.8234,64.8501,64.8056,64.8323,15900.0
2015-02-05 14:10:00,72.98,73.06,72.98,73.02,24700.0,64.8323,64.9034,64.8323,64.8678,24700.0
2015-02-05 14:15:00,73.02,73.03,72.99,73.03,21600.0,64.8678,64.8767,64.8412,64.8767,21600.0
2015-02-05 14:20:00,73.04,73.04,72.98,73.01,16200.0,64.8856,64.8856,64.8323,64.8589,16200.0
2015-02-05 14:25:00,73.0,73.02,72.96,73.0,9600.0,64.8501,64.8678,64.8145,64.8501,9600.0
2015-02-05 14:30:00,73.0,73.03,72.98,73.02,30600.0,64.8501,64.8767,64.8323,64.8678,30600.0
2015-02-05 14:35:00,73.02,73.04,73.01,73.02,16100.0,64.8678,64.8856,64.8589,64.8678,16100.0
2015-02-05 14:40:00,73.02,73.03,72.99,72.99,9800.0,64.8678,64.8767,64.8412,64.8412,9800.0
2015-02-05 14:45:00,72.99,73.01,72.97,72.98,20000.0,64.8412,64.8589,64.8234,64.8323,20000.0
2015-02-05 14:50:00,72.99,73.01,72.97,72.99,16200.0,64.8412,64.8589,64.8234,64.8412,16200.0
2015-02-05 14:55:00,72.99,73.0,72.96,72.99,34600.0,64.8412,64.8501,64.8145,64.8412,34600.0
2015-02-05 15:00:00,72.99,73.0,72.93,72.96,27800.0,64.8412,64.8501,64.7879,64.8145,27800.0
2015-02-05 15:05:00,72.97,72.99,72.94,72.97,16600.0,64.8234,64.8412,64.7968,64.8234,16600.0
2015-02-05 15:10:00,72.96,72.97,72.92,72.96,26700.0,64.8145,64.8234,64.779,64.8145,26700.0
2015-02-05 15:15:00,72.96,72.99,72.94,72.98,30100.0,64.8145,64.8412,64.7968,64.8323,30100.0
2015-02-05 15:20:00,72.98,73.0,72.96,72.98,29200.0,64.8323,64.8501,64.8145,64.8323,29200.0
2015-02-05 15:25:00,72.98,73.03,72.97,73.03,62100.0,64.8323,64.8767,64.8234,64.8767,62100.0
2015-02-05 15:30:00,73.03,73.03,72.98,73.01,32900.0,64.8767,64.8767,64.8323,64.8589,32900.0
2015-02-05 15:35:00,73.01,73.07,72.99,73.07,49400.0,64.8589,64.9122,64.8412,64.9122,49400.0
2015-02-05 15:40:00,73.07,73.07,73.02,73.02,61800.0,64.9122,64.9122,64.8678,64.8678,61800.0
2015-02-05 15:45:00,73.02,73.03,72.99,72.99,80000.0,64.8678,64.8767,64.8412,64.8412,80000.0
2015-02-05 15:50:00,73.0,73.04,72.99,73.04,218400.0,64.8501,64.8856,64.8412,64.8856,218400.0
2015-02-05 15:55:00,73.04,73.05,73.0,73.03,339900.0,64.8856,64.8945,64.8501,64.8767,339900.0
2015-02-06 09:30:00,73.15,73.17,72.91,73.0,268300.0,64.9833,65.0011,64.7701,64.8501,268300.0
2015-02-06 09:35:00,73.0,73.11,72.9,73.11,146600.0,64.8501,64.9478,64.7612,64.9478,146600.0
2015-02-06 09:40:00,73.1,73.11,72.92,72.92,113700.0,64.9389,64.9478,64.779,64.779,113700.0
2015-02-06 09:45:00,72.93,72.95,72.87,72.92,74700.0,64.7879,64.8056,64.7346,64.779,74700.0
2015-02-06 09:50:00,72.94,73.0,72.9,72.97,101000.0,64.7968,64.8501,64.7612,64.8234,101000.0
2015-02-06 09:55:00,72.98,72.99,72.9,72.97,37300.0,64.8323,64.8412,64.7612,64.8234,37300.0
2015-02-06 10:00:00,72.97,72.99,72.93,72.98,60000.0,64.8234,64.8412,64.7879,64.8323,60000.0
2015-02-06 10:05:00,72.97,73.05,72.97,73.03,32600.0,64.8234,64.8945,64.8234,64.8767,32600.0
2015-02-06 10:10:00,73.03,73.08,73.02,73.08,42800.0,64.8767,64.9211,64.8678,64.9211,42800.0
2015-02-06 10:15:00,73.08,73.12,73.06,73.07,23100.0,64.9211,64.9567,64.9034,64.9122,23100.0
2015-02-06 10:20:00,73.06,73.12,73.05,73.11,32200.0,64.9034,64.9567,64.8945,64.9478,32200.0
2015-02-06 10:25:00,73.1,73.11,73.08,73.09,65600.0,64.9389,64.9478,64.9211,64.93,65600.0
2015-02-06 10:30:00,73.1,73.14,73.08,73.11,25100.0,64.9389,64.9744,64.9211,64.9478,25100.0
2015-02-06 10:35:00,73.1,73.15,73.07,73.14,39400.0,64.9389,64.9833,64.9122,64.9744,39400.0
2015-02-06 10:40:00,73.13,73.23,73.13,73.23,171300.0,64.9655,65.0544,64.9655,65.0544,171300.0
2015-02-06 10:45:00,73.23,73.26,73.2,73.23,24600.0,65.0544,65.081,65.0277,65.0544,24600.0
2015-02-06 10:50:00,73.24,73.24,73.17,73.17,33700.0,65.0633,65.0633,65.0011,65.0011,33700.0
2015-02-06 10:55:00,73.18,73.2,73.15,73.19,26500.0,65.01,65.0277,64.9833,65.0188,26500.0
2015-02-06 11:00:00,73.17,73.2,73.15,73.15,43900.0,65.0011,65.0277,64.9833,64.9833,43900.0
2015-02-06 11:05:00,73.15,73.19,73.15,73.19,36500.0,64.9833,65.0188,64.9833,65.0188,36500.0
2015-02-06 11:10:00,73.2,73.23,73.19,73.21,27800.0,65.0277,65.0544,65.0188,65.0366,27800.0
2015-02-06 11:15:00,73.2,73.22,73.17,73.2,12500.0,65.0277,65.0455,65.0011,65.0277,12500.0
2015-02-06 11:20:00,73.2,73.25,73.2,73.24,25000.0,65.0277,65.0721,65.0277,65.0633,25000.0
2015-02-06 11:25:00,73.27,73.28,73.24,73.27,7400.0,65.0899,65.0988,65.0633,65.0899,7400.0
2015-02-06 11:30:00,73.26,73.28,73.22,73.26,15200.0,65.081,65.0988,65.0455,65.081,15200.0
2015-02-06 11:35:00,73.26,73.28,73.19,73.27,48700.0,65.081,65.0988,65.0188,65.0899,48700.0
2015-02-06 11:40:00,73.27,73.27,73.22,73.27,15900.0,65.0899,65.0899,65.0455,65.0899,15900.0
2015-02-06 11:45:00,73.26,73.3,73.25,73.29,34900.0,65.081,65.1166,65.0721,65.1077,34900.0
2015-02-06 11:50:00,73.29,73.3,73.26,73.28,49400.0,65.1077,65.1166,65.081,65.0988,49400.0
2015-02-06 11:55:00,73.27,73.28,73.23,73.23,23000.0,65.0899,65.0988,65.0544,65.0544,23000.0
2015-02-06 12:00:00,73.24,73.28,73.23,73.27,32300.0,65.0633,65.0988,65.0544,65.0899,32300.0
2015-02-06 12:05:00,73.27,73.27,73.24,73.26,19200.0,65.0899,65.0899,65.0633,65.081,19200.0
2015-02-06 12:10:00,73.27,73.29,73.25,73.25,52400.0,65.0899,65.1077,65.0721,65.0721,52400.0
2015-02-06 12:15:00,73.26,73.27,73.23,73.25,22800.0,65.081,65.0899,65.0544,65.0721,22800.0
2015-02-06 12:20:00,73.25,73.27,73.24,73.25,14200.0,65.0721,65.0899,65.0633,65.0721,14200.0
2015-02-06 12:25:00,73.24,73.25,73.2,73.21,11500.0,65.0633,65.0721,65.0277,65.0366,11500.0
2015-02-06 12:30:00,73.22,73.24,73.19,73.2,60100.0,65.0455,65.0633,65.0188,65.0277,60100.0
2015-02-06 12:35:00,73.2,73.24,73.2,73.23,29200.0,65.0277,65.0633,65.0277,65.0544,29200.0
2015-02-06 12:40:00,73.23,73.23,73.08,73.08,53600.0,65.0544,65.0544,64.9211,64.9211,53600.0
2015-02-06 12:45:00,73.09,73.14,73.04,73.12,176500.0,64.93,64.9744,64.8856,64.9567,176500.0
2015-02-06 12:50:00,73.12,73.13,73.09,73.1,23500.0,64.9567,64.9655,64.93,64.9389,23500.0
2015-02-06 12:55:00,73.1,73.17,73.1,73.14,37100.0,64.9389,65.0011,64.9389,64.9744,37100.0
2015-02-06 13:00:00,73.15,73.16,73.12,73.14,22800.0,64.9833,64.9922,64.9567,64.9744,22800.0
2015-02-06 13:05:00,73.14,73.14,73.04,73.1,32900.0,64.9744,64.9744,64.8856,64.9389,32900.0
2015-02-06 13:10:00,73.11,73.11,73.03,73.03,19400.0,64.9478,64.9478,64.8767,64.8767,19400.0
2015-02-06 13:15:00,73.03,73.1,72.99,73.03,56200.0,64.8767,64.9389,64.8412,64.8767,56200.0
2015-02-06 13:20:00,73.04,73.08,73.01,73.02,30800.0,64.8856,64.9211,64.8589,64.8678,30800.0
2015-02-06 13:25:00,73.02,73.02,72.89,72.98,48500.0,64.8678,64.8678,64.7523,64.8323,48500.0
2015-02-06 13:30:00,72.99,72.99,72.9,72.95,42900.0,64.8412,64.8412,64.7612,64.8056,42900.0
2015-02-06 13:35:00,72.96,72.96,72.88,72.93,50500.0,64.8145,64.8145,64.7435,64.7879,50500.0
2015-02-06 13:40:00,72.93,73.01,72.93,72.99,25400.0,64.7879,64.8589,64.7879,64.8412,25400.0
2015-02-06 13:45:00,72.99,73.02,72.97,72.99,38700.0,64.8412,64.8678,64.8234,64.8412,38700.0
2015-02-06 13:50:00,72.99,73.05,72.99,73.03,27400.0,64.8412,64.8945,64.8412,64.8767,27400.0
2015-02-06 13:55:00,73.04,73.12,73.04,73.08,61900.0,64.8856,64.9567,64.8856,64.9211,61900.0
2015-02-06 14:00:00,73.07,73.12,73.0,73.12,126700.0,64.9122,64.9567,64.8501,64.9567,126700.0
2015-02-06 14:05:00,73.11,73.13,73.07,73.07,29200.0,64.9478,64.9655,64.9122,64.9122,29200.0
2015-02-06 14:10:00,73.07,73.14,73.05,73.11,49900.0,64.9122,64.9744,64.8945,64.9478,49900.0
2015-02-06 14:15:00,73.11,73.15,73.09,73.12,45800.0,64.9478,64.9833,64.93,64.9567,45800.0
2015-02-06 14:20:00,73.12,73.14,73.1,73.14,80500.0,64.9567,64.9744,64.9389,64.9744,80500.0
2015-02-06 14:25:00,73.15,73.16,73.1,73.13,36400.0,64.9833,64.9922,64.9389,64.9655,36400.0
2015-02-06 14:30:00,73.13,73.18,73.1,73.17,36800.0,64.9655,65.01,64.9389,65.0011,36800.0
2015-02-06 14:35:00,73.17,73.21,73.16,73.17,32000.0,65.0011,65.0366,64.9922,65.0011,32000.0
2015-02-06 14:40:00,73.18,73.2,73.14,73.15,35500.0,65.01,65.0277,64.9744,64.9833,35500.0
2015-02-06 14:45:00,73.15,73.15,73.06,73.11,56400.0,64.9833,64.9833,64.9034,64.9478,56400.0
2015-02-06 14:50:00,73.1,73.12,73.06,73.08,33500.0,64.9389,64.9567,64.9034,64.9211,33500.0
2015-02-06 14:55:00,73.08,73.1,73.01,73.01,26700.0,64.9211,64.9389,64.8589,64.8589,26700.0
2015-02-06 15:00:00,73.01,73.01,72.81,72.85,91400.0,64.8589,64.8589,64.6813,64.7168,91400.0
2015-02-06 15:05:00,72.84,72.92,72.84,72.87,89100.0,64.7079,64.779,64.7079,64.7346,89100.0
2015-02-06 15:10:00,72.87,72.88,72.81,72.83,70700.0,64.7346,64.7435,64.6813,64.699,70700.0
2015-02-06 15:15:00,72.82,72.89,72.79,72.79,111200.0,64.6902,64.7523,64.6635,64.6635,111200.0
2015-02-06 15:20:00,72.78,72.88,72.73,72.86,58400.0,64.6546,64.7435,64.6102,64.7257,58400.0
2015-02-06 15:25:00,72.87,72.89,72.74,72.75,66300.0,64.7346,64.7523,64.6191,64.628,66300.0
2015-02-06 15:30:00,72.75,72.84,72.71,72.83,74600.0,64.628,64.7079,64.5924,64.699,74600.0
2015-02-06 15:35:00,72.83,72.85,72.78,72.83,52800.0,64.699,64.7168,64.6546,64.699,52800.0
2015-02-06 15:40:00,72.83,72.86,72.76,72.79,99800.0,64.699,64.7257,64.6369,64.6635,99800.0
2015-02-06 15:45:00,72.79,72.82,72.75,72.8,108600.0,64.6635,64.6902,64.628,64.6724,108600.0
2015-02-06 15:50:00,72.81,72.91,72.8,72.91,151600.0,64.6813,64.7701,64.6724,64.7701,151600.0
2015-02-06 15:55:00,72.9,72.93,72.84,72.93,188200.0,64.7612,64.7879,64.7079,64.7879,188200.0
2015-02-09 09:30:00,72.53,72.76,72.52,72.63,222800.0,64.4325,64.6369,64.4236,64.5214,222800.0
2015-02-09 09:35:00,72.64,72.8,72.64,72.76,170400.0,64.5302,64.6724,64.5302,64.6369,170400.0
2015-02-09 09:40:00,72.77,72.82,72.63,72.64,149100.0,64.6457,64.6902,64.5214,64.5302,149100.0
2015-02-09 09:45:00,72.66,72.82,72.64,72.76,68800.0,64.548,64.6902,64.5302,64.6369,68800.0
2015-02-09 09:50:00,72.77,72.88,72.77,72.87,55700.0,64.6457,64.7435,64.6457,64.7346,55700.0
2015-02-09 09:55:00,72.87,72.93,72.87,72.87,27100.0,64.7346,64.7879,64.7346,64.7346,27100.0
2015-02-09 10:00:00,72.88,72.91,72.78,72.79,60200.0,64.7435,64.7701,64.6546,64.6635,60200.0
2015-02-09 10:05:00,72.79,72.8,72.72,72.73,28500.0,64.6635,64.6724,64.6013,64.6102,28500.0
2015-02-09 10:10:00,72.75,72.76,72.7,72.76,29400.0,64.628,64.6369,64.5836,64.6369,29400.0
2015-02-09 10:15:00,72.76,72.8,72.75,72.77,25700.0,64.6369,64.6724,64.628,64.6457,25700.0
2015-02-09 10:20:00,72.78,72.79,72.6,72.63,49000.0,64.6546,64.6635,64.4947,64.5214,49000.0
2015-02-09 10:25:00,72.64,72.66,72.57,72.57,29600.0,64.5302,64.548,64.4681,64.4681,29600.0
2015-02-09 10:30:00,72.56,72.64,72.54,72.64,25100.0,64.4592,64.5302,64.4414,64.5302,25100.0
2015-02-09 10:35:00,72.64,72.7,72.61,72.62,20100.0,64.5302,64.5836,64.5036,64.5125,20100.0
2015-02-09 10:40:00,72.61,72.62,72.53,72.53,40200.0,64.5036,64.5125,64.4325,64.4325,40200.0
2015-02-09 10:45:00,72.52,72.53,72.46,72.52,31400.0,64.4236,64.4325,64.3703,64.4236,31400.0
2015-02-09 10:50:00,72.52,72.6,72.48,72.58,36500.0,64.4236,64.4947,64.3881,64.4769,36500.0
2015-02-09 10:55:00,72.57,72.59,72.5,72.53,25600.0,64.4681,64.4858,64.4059,64.4325,25600.0
2015-02-09 11:00:00,72.52,72.62,72.52,72.61,36500.0,64.4236,64.5125,64.4236,64.5036,36500.0
2015-02-09 11:05:00,72.61,72.66,72.56,72.65,27400.0,64.5036,64.548,64.4592,64.5391,27400.0
2015-02-09 11:10:00,72.65,72.66,72.61,72.63,18500.0,64.5391,64.548,64.5036,64.5214,18500.0
2015-02-09 11:15:00,72.62,72.72,72.62,72.72,26300.0,64.5125,64.6013,64.5125,64.6013,26300.0
2015-02-09 11:20:00,72.74,72.79,72.74,72.77,97300.0,64.6191,64.6635,64.6191,64.6457,97300.0
2015-02-09 11:25:00,72.77,72.86,72.77,72.84,154700.0,64.6457,64.7257,64.6457,64.7079,154700.0
2015-02-09 11:30:00,72.84,72.85,72.75,72.75,23800.0,64.7079,64.7168,64.628,64.628,23800.0
2015-02-09 11:35:00,72.75,72.76,72.7,72.72,25000.0,64.628,64.6369,64.5836,64.6013,25000.0
2015-02-09 11:40:00,72.71,72.76,72.71,72.75,120000.0,64.5924,64.6369,64.5924,64.628,120000.0
2015-02-09 11:45:00,72.75,72.76,72.72,72.74,32900.0,64.628,64.6369,64.6013,64.6191,32900.0
2015-02-09 11:50:00,72.74,72.76,72.72,72.74,28900.0,64.6191,64.6369,64.6013,64.6191,28900.0
2015-02-09 11:55:00,72.73,72.77,72.72,72.72,148700.0,64.6102,64.6457,64.6013,64.6013,148700.0
2015-02-09 12:00:00,72.73,72.75,72.66,72.69,23800.0,64.6102,64.628,64.548,64.5747,23800.0
2015-02-09 12:05:00,72.7,72.78,72.69,72.77,25500.0,64.5836,64.6546,64.5747,64.6457,25500.0
2015-02-09 12:10:00,72.78,72.8,72.73,72.73,19900.0,64.6546,64.6724,64.6102,64.6102,19900.0
2015-02-09 12:15:00,72.73,72.75,72.67,72.73,41200.0,64.6102,64.628,64.5569,64.6102,41200.0
2015-02-09 12:20:00,72.73,72.78,72.72,72.77,35100.0,64.6102,64.6546,64.6013,64.6457,35100.0
2015-02-09 12:25:00,72.77,72.84,72.75,72.84,9800.0,64.6457,64.7079,64.628,64.7079,9800.0
2015-02-09 12:30:00,72.86,72.91,72.85,72.91,19000.0,64.7257,64.7701,64.7168,64.7701,19000.0
2015-02-09 12:35:00,72.9,72.91,72.85,72.87,9500.0,64.7612,64.7701,64.7168,64.7346,9500.0
2015-02-09 12:40:00,72.86,72.86,72.82,72.83,13100.0,64.7257,64.7257,64.6902,64.699,13100.0
2015-02-09 12:45:00,72.84,72.85,72.79,72.82,8700.0,64.7079,64.7168,64.6635,64.6902,8700.0
2015-02-09 12:50:00,72.84,72.85,72.79,72.83,43400.0,64.7079,64.7168,64.6635,64.699,43400.0
2015-02-09 12:55:00,72.83,72.86,72.8,72.82,22500.0,64.699,64.7257,64.6724,64.6902,22500.0
2015-02-09 13:00:00,72.82,72.85,72.79,72.8,13800.0,64.6902,64.7168,64.6635,64.6724,13800.0
2015-02-09 13:05:00,72.8,72.81,72.78,72.8,6400.0,64.6724,64.6813,64.6546,64.6724,6400.0
2015-02-09 13:10:00,72.82,72.85,72.82,72.82,17600.0,64.6902,64.7168,64.6902,64.6902,17600.0
2015-02-09 13:15:00,72.81,72.85,72.81,72.81,7900.0,64.6813,64.7168,64.6813,64.6813,7900.0
2015-02-09 13:20:00,72.81,72.82,72.77,72.79,14700.0,64.6813,64.6902,64.6457,64.6635,14700.0
2015-02-09 13:25:00,72.78,72.83,72.75,72.75,42400.0,64.6546,64.699,64.628,64.628,42400.0
2015-02-09 13:30:00,72.75,72.75,72.7,72.73,35300.0,64.628,64.628,64.5836,64.6102,35300.0
2015-02-09 13:35:00,72.72,72.74,72.7,72.72,42200.0,64.6013,64.6191,64.5836,64.6013,42200.0
2015-02-09 13:40:00,72.72,72.79,72.7,72.7,44800.0,64.6013,64.6635,64.5836,64.5836,44800.0
2015-02-09 13:45:00,72.7,72.74,72.69,72.7,30800.0,64.5836,64.6191,64.5747,64.5836,30800.0
2015-02-09 13:50:00,72.71,72.76,72.69,72.75,33500.0,64.5924,64.6369,64.5747,64.628,33500.0
2015-02-09 13:55:00,72.75,72.76,72.72,72.74,32000.0,64.628,64.6369,64.6013,64.6191,32000.0
2015-02-09 14:00:00,72.74,72.77,72.7,72.74,32300.0,64.6191,64.6457,64.5836,64.6191,32300.0
2015-02-09 14:05:00,72.74,72.75,72.67,72.67,114600.0,64.6191,64.628,64.5569,64.5569,114600.0
2015-02-09 14:10:00,72.68,72.71,72.64,72.67,35200.0,64.5658,64.5924,64.5302,64.5569,35200.0
2015-02-09 14:15:00,72.67,72.7,72.63,72.66,91300.0,64.5569,64.5836,64.5214,64.548,91300.0
2015-02-09 14:20:00,72.66,72.73,72.64,72.7,41600.0,64.548,64.6102,64.5302,64.5836,41600.0
2015-02-09 14:25:00,72.71,72.78,72.71,72.76,42800.0,64.5924,64.6546,64.5924,64.6369,42800.0
2015-02-09 14:30:00,72.77,72.81,72.76,72.78,26600.0,64.6457,64.6813,64.6369,64.6546,26600.0
2015-02-09 14:35:00,72.78,72.83,72.76,72.81,26100.0,64.6546,64.699,64.6369,64.6813,26100.0
2015-02-09 14:40:00,72.81,72.82,72.77,72.78,38200.0,64.6813,64.6902,64.6457,64.6546,38200.0
2015-02-09 14:45:00,72.78,72.79,72.68,72.7,82100.0,64.6546,64.6635,64.5658,64.5836,82100.0
2015-02-09 14:50:00,72.71,72.73,72.67,72.69,43400.0,64.5924,64.6102,64.5569,64.5747,43400.0
2015-02-09 14:55:00,72.68,72.75,72.66,72.67,44900.0,64.5658,64.628,64.548,64.5569,44900.0
2015-02-09 15:00:00,72.67,72.68,72.61,72.62,126400.0,64.5569,64.5658,64.5036,64.5125,126400.0
2015-02-09 15:05:00,72.63,72.63,72.56,72.59,181900.0,64.5214,64.5214,64.4592,64.4858,181900.0
2015-02-09 15:10:00,72.59,72.63,72.57,72.63,100100.0,64.4858,64.5214,64.4681,64.5214,100100.0
2015-02-09 15:15:00,72.61,72.62,72.55,72.56,102800.0,64.5036,64.5125,64.4503,64.4592,102800.0
2015-02-09 15:20:00,72.55,72.66,72.54,72.62,76600.0,64.4503,64.548,64.4414,64.5125,76600.0
2015-02-09 15:25:00,72.62,72.67,72.61,72.67,29700.0,64.5125,64.5569,64.5036,64.5569,29700.0
2015-02-09 15:30:00,72.68,72.68,72.6,72.61,46900.0,64.5658,64.5658,64.4947,64.5036,46900.0
2015-02-09 15:35:00,72.61,72.67,72.57,72.64,42800.0,64.5036,64.5569,64.4681,64.5302,42800.0
2015-02-09 15:40:00,72.64,72.77,72.64,72.73,71900.0,64.5302,64.6457,64.5302,64.6102,71900.0
2015-02-09 15:45:00,72.73,72.76,72.68,72.74,91400.0,64.6102,64.6369,64.5658,64.6191,91400.0
2015-02-09 15:50:00,72.73,72.74,72.66,72.68,101700.0,64.6102,64.6191,64.548,64.5658,101700.0
2015-02-09 15:55:00,72.69,72.73,72.64,72.66,169500.0,64.5747,64.6102,64.5302,64.548,169500.0
2015-02-10 09:30:00,73.25,73.25,72.95,72.99,156000.0,65.0721,65.0721,64.8056,64.8412,156000.0
2015-02-10 09:35:00,72.99,73.11,72.98,73.03,156900.0,64.8412,64.9478,64.8323,64.8767,156900.0
2015-02-10 09:40:00,73.03,73.14,73.01,73.05,98200.0,64.8767,64.9744,64.8589,64.8945,98200.0
2015-02-10 09:45:00,73.07,73.22,73.05,73.17,61700.0,64.9122,65.0455,64.8945,65.0011,61700.0
2015-02-10 09:50:00,73.18,73.2,72.99,73.02,81800.0,65.01,65.0277,64.8412,64.8678,81800.0
2015-02-10 09:55:00,73.02,73.09,73.02,73.04,36600.0,64.8678,64.93,64.8678,64.8856,36600.0
2015-02-10 10:00:00,73.05,73.09,73.0,73.03,31000.0,64.8945,64.93,64.8501,64.8767,31000.0
2015-02-10 10:05:00,73.02,73.08,73.01,73.05,30400.0,64.8678,64.9211,64.8589,64.8945,30400.0
2015-02-10 10:10:00,73.06,73.14,73.06,73.13,15800.0,64.9034,64.9744,64.9034,64.9655,15800.0
2015-02-10 10:15:00,73.13,73.21,73.09,73.12,28900.0,64.9655,65.0366,64.93,64.9567,28900.0
2015-02-10 10:20:00,73.12,73.14,73.05,73.05,16400.0,64.9567,64.9744,64.8945,64.8945,16400.0
2015-02-10 10:25:00,73.06,73.11,73.0,73.06,52500.0,64.9034,64.9478,64.8501,64.9034,52500.0
2015-02-10 10:30:00,73.06,73.08,72.96,73.02,373000.0,64.9034,64.9211,64.8145,64.8678,373000.0
2015-02-10 10:35:00,73.02,73.06,73.01,73.03,130500.0,64.8678,64.9034,64.8589,64.8767,130500.0
2015-02-10 10:40:00,73.04,73.07,73.0,73.01,172000.0,64.8856,64.9122,64.8501,64.8589,172000.0
2015-02-10 10:45:00,73.01,73.01,72.86,72.92,195100.0,64.8589,64.8589,64.7257,64.779,195100.0
2015-02-10 10:50:00,72.91,72.97,72.89,72.95,86200.0,64.7701,64.8234,64.7523,64.8056,86200.0
2015-02-10 10:55:00,72.96,73.03,72.96,73.02,49100.0,64.8145,64.8767,64.8145,64.8678,49100.0
2015-02-10 11:00:00,73.01,73.04,72.97,73.03,24700.0,64.8589,64.8856,64.8234,64.8767,24700.0
2015-02-10 11:05:00,73.04,73.09,73.0,73.09,27900.0,64.8856,64.93,64.8501,64.93,27900.0
2015-02-10 11:10:00,73.1,73.14,73.1,73.12,25500.0,64.9389,64.9744,64.9389,64.9567,25500.0
2015-02-10 11:15:00,73.12,73.17,73.09,73.14,49900.0,64.9567,65.0011,64.93,64.9744,49900.0
2015-02-10 11:20:00,73.14,73.17,73.13,73.14,29500.0,64.9744,65.0011,64.9655,64.9744,29500.0
2015-02-10 11:25:00,73.13,73.21,73.13,73.2,22800.0,64.9655,65.0366,64.9655,65.0277,22800.0
2015-02-10 11:30:00,73.2,73.24,73.18,73.21,23500.0,65.0277,65.0633,65.01,65.0366,23500.0
2015-02-10 11:35:00,73.22,73.27,73.22,73.25,30300.0,65.0455,65.0899,65.0455,65.0721,30300.0
2015-02-10 11:40:00,73.26,73.27,73.23,73.26,15400.0,65.081,65.0899,65.0544,65.081,15400.0
2015-02-10 11:45:00,73.26,73.28,73.24,73.28,21400.0,65.081,65.0988,65.0633,65.0988,21400.0
2015-02-10 11:50:00,73.28,73.29,73.24,73.28,63600.0,65.0988,65.1077,65.0633,65.0988,63600.0
2015-02-10 11:55:00,73.28,73.31,73.26,73.29,67900.0,65.0988,65.1254,65.081,65.1077,67900.0
2015-02-10 12:00:00,73.29,73.3,73.21,73.22,82100.0,65.1077,65.1166,65.0366,65.0455,82100.0
2015-02-10 12:05:00,73.23,73.26,73.21,73.26,19500.0,65.0544,65.081,65.0366,65.081,19500.0
2015-02-10 12:10:00,73.27,73.4,73.27,73.38,36500.0,65.0899,65.2054,65.0899,65.1876,36500.0
2015-02-10 12:15:00,73.39,73.42,73.36,73.41,41700.0,65.1965,65.2232,65.1699,65.2143,41700.0
2015-02-10 12:20:00,73.41,73.42,73.37,73.38,20700.0,65.2143,65.2232,65.1787,65.1876,20700.0
2015-02-10 12:25:00,73.39,73.4,73.35,73.36,14700.0,65.1965,65.2054,65.161,65.1699,14700.0
2015-02-10 12:30:00,73.37,73.37,73.33,73.33,47700.0,65.1787,65.1787,65.1432,65.1432,47700.0
2015-02-10 12:35:00,73.33,73.36,73.31,73.36,31800.0,65.1432,65.1699,65.1254,65.1699,31800.0
2015-02-10 12:40:00,73.37,73.38,73.34,73.38,15000.0,65.1787,65.1876,65.1521,65.1876,15000.0
2015-02-10 12:45:00,73.37,73.38,73.34,73.37,18100.0,65.1787,65.1876,65.1521,65.1787,18100.0
2015-02-10 12:50:00,73.37,73.39,73.34,73.34,79600.0,65.1787,65.1965,65.1521,65.1521,79600.0
2015-02-10 12:55:00,73.35,73.4,73.35,73.39,30500.0,65.161,65.2054,65.161,65.1965,30500.0
2015-02-10 13:00:00,73.39,73.41,73.36,73.37,67800.0,65.1965,65.2143,65.1699,65.1787,67800.0
2015-02-10 13:05:00,73.38,73.39,73.37,73.38,12400.0,65.1876,65.1965,65.1787,65.1876,12400.0
2015-02-10 13:10:00,73.38,73.43,73.37,73.37,63800.0,65.1876,65.2321,65.1787,65.1787,63800.0
2015-02-10 13:15:00,73.37,73.4,73.36,73.37,35700.0,65.1787,65.2054,65.1699,65.1787,35700.0
2015-02-10 13:20:00,73.38,73.38,73.27,73.28,37700.0,65.1876,65.1876,65.0899,65.0988,37700.0
2015-02-10 13:25:00,73.29,73.35,73.28,73.34,11100.0,65.1077,65.161,65.0988,65.1521,11100.0
2015-02-10 13:30:00,73.33,73.35,73.32,73.33,14500.0,65.1432,65.161,65.1343,65.1432,14500.0
2015-02-10 13:35:00,73.33,73.38,73.32,73.37,20600.0,65.1432,65.1876,65.1343,65.1787,20600.0
2015-02-10 13:40:00,73.37,73.37,73.31,73.32,20100.0,65.1787,65.1787,65.1254,65.1343,20100.0
2015-02-10 13:45:00,73.32,73.4,73.32,73.38,14500.0,65.1343,65.2054,65.1343,65.1876,14500.0
2015-02-10 13:50:00,73.38,73.43,73.37,73.37,32400.0,65.1876,65.2321,65.1787,65.1787,32400.0
2015-02-10 13:55:00,73.37,73.4,73.37,73.37,21100.0,65.1787,65.2054,65.1787,65.1787,21100.0
2015-02-10 14:00:00,73.37,73.39,73.36,73.38,18200.0,65.1787,65.1965,65.1699,65.1876,18200.0
2015-02-10 14:05:00,73.39,73.41,73.38,73.4,21300.0,65.1965,65.2143,65.1876,65.2054,21300.0
2015-02-10 14:10:00,73.4,73.41,73.37,73.38,32700.0,65.2054,65.2143,65.1787,65.1876,32700.0
2015-02-10 14:15:00,73.39,73.4,73.36,73.4,42900.0,65.1965,65.2054,65.1699,65.2054,42900.0
2015-02-10 14:20:00,73.4,73.41,73.38,73.4,19800.0,65.2054,65.2143,65.1876,65.2054,19800.0
2015-02-10 14:25:00,73.41,73.48,73.4,73.46,44500.0,65.2143,65.2765,65.2054,65.2587,44500.0
2015-02-10 14:30:00,73.46,73.51,73.43,73.5,29100.0,65.2587,65.3031,65.2321,65.2942,29100.0
2015-02-10 14:35:00,73.49,73.55,73.49,73.53,51400.0,65.2854,65.3387,65.2854,65.3209,51400.0
2015-02-10 14:40:00,73.54,73.57,73.52,73.55,34800.0,65.3298,65.3564,65.312,65.3387,34800.0
2015-02-10 14:45:00,73.55,73.56,73.52,73.55,31900.0,65.3387,65.3475,65.312,65.3387,31900.0
2015-02-10 14:50:00,73.55,73.57,73.53,73.56,32500.0,65.3387,65.3564,65.3209,65.3475,32500.0
2015-02-10 14:55:00,73.56,73.66,73.56,73.66,50400.0,65.3475,65.4364,65.3475,65.4364,50400.0
2015-02-10 15:00:00,73.65,73.65,73.59,73.59,39400.0,65.4275,65.4275,65.3742,65.3742,39400.0
2015-02-10 15:05:00,73.58,73.61,73.55,73.6,66800.0,65.3653,65.392,65.3387,65.3831,66800.0
2015-02-10 15:10:00,73.6,73.6,73.57,73.59,20800.0,65.3831,65.3831,65.3564,65.3742,20800.0
2015-02-10 15:15:00,73.59,73.59,73.55,73.57,31900.0,65.3742,65.3742,65.3387,65.3564,31900.0
2015-02-10 15:20:00,73.57,73.58,73.54,73.56,31400.0,65.3564,65.3653,65.3298,65.3475,31400.0
2015-02-10 15:25:00,73.56,73.64,73.55,73.63,29900.0,65.3475,65.4186,65.3387,65.4097,29900.0
2015-02-10 15:30:00,73.64,73.65,73.6,73.63,39600.0,65.4186,65.4275,65.3831,65.4097,39600.0
2015-02-10 15:35:00,73.62,73.65,73.6,73.65,67100.0,65.4008,65.4275,65.3831,65.4275,67100.0
2015-02-10 15:40:00,73.65,73.69,73.63,73.68,171400.0,65.4275,65.463,65.4097,65.4541,171400.0
2015-02-10 15:45:00,73.67,73.68,73.62,73.63,169200.0,65.4453,65.4541,65.4008,65.4097,169200.0
2015-02-10 15:50:00,73.63,73.64,73.59,73.62,196900.0,65.4097,65.4186,65.3742,65.4008,196900.0
2015-02-10 15:55:00,73.61,73.62,73.52,73.56,423100.0,65.392,65.4008,65.312,65.3475,423100.0
2015-02-11 09:30:00,73.65,73.68,73.53,73.6,154800.0,65.4275,65.4541,65.3209,65.3831,154800.0
2015-02-11 09:35:00,73.59,73.67,73.53,73.65,101000.0,65.3742,65.4453,65.3209,65.4275,101000.0
2015-02-11 09:40:00,73.65,73.67,73.57,73.58,134000.0,65.4275,65.4453,65.3564,65.3653,134000.0
2015-02-11 09:45:00,73.58,73.59,73.52,73.56,49600.0,65.3653,65.3742,65.312,65.3475,49600.0
2015-02-11 09:50:00,73.56,73.57,73.49,73.51,48600.0,65.3475,65.3564,65.2854,65.3031,48600.0
2015-02-11 09:55:00,73.52,73.6,73.52,73.58,38500.0,65.312,65.3831,65.312,65.3653,38500.0
2015-02-11 10:00:00,73.58,73.58,73.46,73.47,64800.0,65.3653,65.3653,65.2587,65.2676,64800.0
2015-02-11 10:05:00,73.46,73.47,73.42,73.45,27300.0,65.2587,65.2676,65.2232,65.2498,27300.0
2015-02-11 10:10:00,73.46,73.52,73.46,73.48,32900.0,65.2587,65.312,65.2587,65.2765,32900.0
2015-02-11 10:15:00,73.48,73.49,73.41,73.43,54500.0,65.2765,65.2854,65.2143,65.2321,54500.0
2015-02-11 10:20:00,73.42,73.47,73.41,73.45,25200.0,65.2232,65.2676,65.2143,65.2498,25200.0
2015-02-11 10:25:00,73.45,73.45,73.41,73.43,35900.0,65.2498,65.2498,65.2143,65.2321,35900.0
2015-02-11 10:30:00,73.43,73.45,73.37,73.44,45100.0,65.2321,65.2498,65.1787,65.2409,45100.0
2015-02-11 10:35:00,73.45,73.47,73.42,73.44,43800.0,65.2498,65.2676,65.2232,65.2409,43800.0
2015-02-11 10:40:00,73.44,73.5,73.43,73.44,41600.0,65.2409,65.2942,65.2321,65.2409,41600.0
2015-02-11 10:45:00,73.45,73.45,73.41,73.42,40000.0,65.2498,65.2498,65.2143,65.2232,40000.0
2015-02-11 10:50:00,73.43,73.5,73.42,73.47,37700.0,65.2321,65.2942,65.2232,65.2676,37700.0
2015-02-11 10:55:00,73.47,73.5,73.42,73.48,43700.0,65.2676,65.2942,65.2232,65.2765,43700.0
2015-02-11 11:00:00,73.48,73.57,73.47,73.56,30200.0,65.2765,65.3564,65.2676,65.3475,30200.0
2015-02-11 11:05:00,73.56,73.6,73.5,73.52,283200.0,65.3475,65.3831,65.2942,65.312,283200.0
2015-02-11 11:10:00,73.53,73.57,73.5,73.52,28800.0,65.3209,65.3564,65.2942,65.312,28800.0
2015-02-11 11:15:00,73.51,73.56,73.5,73.56,34500.0,65.3031,65.3475,65.2942,65.3475,34500.0
2015-02-11 11:20:00,73.56,73.57,73.52,73.56,72400.0,65.3475,65.3564,65.312,65.3475,72400.0
2015-02-11 11:25:00,73.56,73.58,73.54,73.55,90500.0,65.3475,65.3653,65.3298,65.3387,90500.0
2015-02-11 11:30:00,73.54,73.54,73.47,73.53,53200.0,65.3298,65.3298,65.2676,65.3209,53200.0
2015-02-11 11:35:00,73.53,73.55,73.51,73.55,24600.0,65.3209,65.3387,65.3031,65.3387,24600.0
2015-02-11 11:40:00,73.54,73.57,73.5,73.55,50500.0,65.3298,65.3564,65.2942,65.3387,50500.0
2015-02-11 11:45:00,73.55,73.57,73.51,73.56,53600.0,65.3387,65.3564,65.3031,65.3475,53600.0
2015-02-11 11:50:00,73.56,73.56,73.51,73.53,19700.0,65.3475,65.3475,65.3031,65.3209,19700.0
2015-02-11 11:55:00,73.53,73.59,73.52,73.56,47000.0,65.3209,65.3742,65.312,65.3475,47000.0
2015-02-11 12:00:00,73.55,73.55,73.48,73.51,45800.0,65.3387,65.3387,65.2765,65.3031,45800.0
2015-02-11 12:05:00,73.51,73.55,73.51,73.52,24300.0,65.3031,65.3387,65.3031,65.312,24300.0
2015-02-11 12:10:00,73.51,73.53,73.5,73.51,22700.0,65.3031,65.3209,65.2942,65.3031,22700.0
2015-02-11 12:15:00,73.51,73.52,73.47,73.5,38300.0,65.3031,65.312,65.2676,65.2942,38300.0
2015-02-11 12:20:00,73.5,73.54,73.5,73.51,37400.0,65.2942,65.3298,65.2942,65.3031,37400.0
2015-02-11 12:25:00,73.52,73.55,73.49,73.5,36900.0,65.312,65.3387,65.2854,65.2942,36900.0
2015-02-11 12:30:00,73.5,73.53,73.49,73.51,21300.0,65.2942,65.3209,65.2854,65.3031,21300.0
2015-02-11 12:35:00,73.52,73.55,73.52,73.53,19100.0,65.312,65.3387,65.312,65.3209,19100.0
2015-02-11 12:40:00,73.52,73.53,73.4,73.4,38000.0,65.312,65.3209,65.2054,65.2054,38000.0
2015-02-11 12:45:00,73.41,73.46,73.4,73.45,22600.0,65.2143,65.2587,65.2054,65.2498,22600.0
2015-02-11 12:50:00,73.46,73.48,73.44,73.46,23200.0,65.2587,65.2765,65.2409,65.2587,23200.0
2015-02-11 12:55:00,73.45,73.45,73.39,73.42,34800.0,65.2498,65.2498,65.1965,65.2232,34800.0
2015-02-11 13:00:00,73.42,73.45,73.4,73.41,34900.0,65.2232,65.2498,65.2054,65.2143,34900.0
2015-02-11 13:05:00,73.4,73.41,73.36,73.36,48000.0,65.2054,65.2143,65.1699,65.1699,48000.0
2015-02-11 13:10:00,73.36,73.38,73.26,73.28,62400.0,65.1699,65.1876,65.081,65.0988,62400.0
2015-02-11 13:15:00,73.27,73.29,73.24,73.26,54000.0,65.0899,65.1077,65.0633,65.081,54000.0
2015-02-11 13:20:00,73.25,73.34,73.24,73.32,141900.0,65.0721,65.1521,65.0633,65.1343,141900.0
2015-02-11 13:25:00,73.32,73.37,73.32,73.35,84800.0,65.1343,65.1787,65.1343,65.161,84800.0
2015-02-11 13:30:00,73.36,73.39,73.33,73.38,70900.0,65.1699,65.1965,65.1432,65.1876,70900.0
2015-02-11 13:35:00,73.37,73.42,73.37,73.42,64900.0,65.1787,65.2232,65.1787,65.2232,64900.0
2015-02-11 13:40:00,73.41,73.43,73.36,73.37,67200.0,65.2143,65.2321,65.1699,65.1787,67200.0
2015-02-11 13:45:00,73.36,73.38,73.35,73.37,92200.0,65.1699,65.1876,65.161,65.1787,92200.0
2015-02-11 13:50:00,73.37,73.4,73.35,73.36,79200.0,65.1787,65.2054,65.161,65.1699,79200.0
2015-02-11 13:55:00,73.36,73.53,73.32,73.48,108000.0,65.1699,65.3209,65.1343,65.2765,108000.0
2015-02-11 14:00:00,73.48,73.51,73.44,73.5,104700.0,65.2765,65.3031,65.2409,65.2942,104700.0
2015-02-11 14:05:00,73.5,73.55,73.46,73.53,68800.0,65.2942,65.3387,65.2587,65.3209,68800.0
2015-02-11 14:10:00,73.52,73.54,73.5,73.51,37200.0,65.312,65.3298,65.2942,65.3031,37200.0
2015-02-11 14:15:00,73.51,73.52,73.45,73.48,59000.0,65.3031,65.312,65.2498,65.2765,59000.0
2015-02-11 14:20:00,73.49,73.51,73.44,73.48,43000.0,65.2854,65.3031,65.2409,65.2765,43000.0
2015-02-11 14:25:00,73.49,73.5,73.4,73.44,40200.0,65.2854,65.2942,65.2054,65.2409,40200.0
2015-02-11 14:30:00,73.44,73.52,73.43,73.5,43500.0,65.2409,65.312,65.2321,65.2942,43500.0
2015-02-11 14:35:00,73.5,73.54,73.47,73.53,44900.0,65.2942,65.3298,65.2676,65.3209,44900.0
2015-02-11 14:40:00,73.53,73.55,73.49,73.51,44000.0,65.3209,65.3387,65.2854,65.3031,44000.0
2015-02-11 14:45:00,73.52,73.59,73.51,73.53,47400.0,65.312,65.3742,65.3031,65.3209,47400.0
2015-02-11 14:50:00,73.54,73.56,73.52,73.55,31600.0,65.3298,65.3475,65.312,65.3387,31600.0
2015-02-11 14:55:00,73.54,73.56,73.48,73.51,56400.0,65.3298,65.3475,65.2765,65.3031,56400.0
2015-02-11 15:00:00,73.51,73.54,73.49,73.53,47100.0,65.3031,65.3298,65.2854,65.3209,47100.0
2015-02-11 15:05:00,73.53,73.55,73.5,73.53,32100.0,65.3209,65.3387,65.2942,65.3209,32100.0
2015-02-11 15:10:00,73.53,73.56,73.52,73.54,30800.0,65.3209,65.3475,65.312,65.3298,30800.0
2015-02-11 15:15:00,73.55,73.58,73.5,73.56,64200.0,65.3387,65.3653,65.2942,65.3475,64200.0
2015-02-11 15:20:00,73.56,73.64,73.56,73.64,30300.0,65.3475,65.4186,65.3475,65.4186,30300.0
2015-02-11 15:25:00,73.64,73.76,73.64,73.68,170100.0,65.4186,65.5252,65.4186,65.4541,170100.0
2015-02-11 15:30:00,73.68,73.71,73.57,73.58,146800.0,65.4541,65.4808,65.3564,65.3653,146800.0
2015-02-11 15:35:00,73.58,73.65,73.58,73.65,191200.0,65.3653,65.4275,65.3653,65.4275,191200.0
2015-02-11 15:40:00,73.64,73.69,73.59,73.6,168300.0,65.4186,65.463,65.3742,65.3831,168300.0
2015-02-11 15:45:00,73.6,73.62,73.49,73.5,131300.0,65.3831,65.4008,65.2854,65.2942,131300.0
2015-02-11 15:50:00,73.51,73.54,73.48,73.52,142500.0,65.3031,65.3298,65.2765,65.312,142500.0
2015-02-11 15:55:00,73.53,73.58,73.52,73.58,248000.0,65.3209,65.3653,65.312,65.3653,248000.0
2015-02-12 09:30:00,73.89,73.91,73.72,73.73,212500.0,65.6407,65.6585,65.4897,65.4986,212500.0
2015-02-12 09:35:00,73.73,73.75,73.68,73.7,185000.0,65.4986,65.5163,65.4541,65.4719,185000.0
2015-02-12 09:40:00,73.71,73.76,73.68,73.7,110100.0,65.4808,65.5252,65.4541,65.4719,110100.0
2015-02-12 09:45:00,73.71,73.85,73.71,73.85,69400.0,65.4808,65.6052,65.4808,65.6052,69400.0
2015-02-12 09:50:00,73.86,73.95,73.85,73.88,71600.0,65.614,65.694,65.6052,65.6318,71600.0
2015-02-12 09:55:00,73.88,73.91,73.87,73.91,63600.0,65.6318,65.6585,65.6229,65.6585,63600.0
2015-02-12 10:00:00,73.91,73.95,73.9,73.92,47200.0,65.6585,65.694,65.6496,65.6673,47200.0
2015-02-12 10:05:00,73.94,73.99,73.92,73.93,115700.0,65.6851,65.7295,65.6673,65.6762,115700.0
2015-02-12 10:10:00,73.93,74.0,73.9,73.99,35700.0,65.6762,65.7384,65.6496,65.7295,35700.0
2015-02-12 10:15:00,74.01,74.04,73.97,74.03,21700.0,65.7473,65.7739,65.7118,65.7651,21700.0
2015-02-12 10:20:00,74.04,74.08,73.96,73.97,76600.0,65.7739,65.8095,65.7029,65.7118,76600.0
2015-02-12 10:25:00,73.98,74.01,73.96,73.97,18100.0,65.7206,65.7473,65.7029,65.7118,18100.0
2015-02-12 10:30:00,73.97,74.0,73.95,73.98,71700.0,65.7118,65.7384,65.694,65.7206,71700.0
2015-02-12 10:35:00,73.98,74.04,73.97,74.02,117700.0,65.7206,65.7739,65.7118,65.7562,117700.0
2015-02-12 10:40:00,74.01,74.02,73.99,74.01,53100.0,65.7473,65.7562,65.7295,65.7473,53100.0
2015-02-12 10:45:00,74.02,74.07,74.02,74.04,34800.0,65.7562,65.8006,65.7562,65.7739,34800.0
2015-02-12 10:50:00,74.06,74.08,74.01,74.01,25400.0,65.7917,65.8095,65.7473,65.7473,25400.0
2015-02-12 10:55:00,74.02,74.1,74.01,74.04,46200.0,65.7562,65.8272,65.7473,65.7739,46200.0
2015-02-12 11:00:00,74.04,74.04,73.99,74.02,27600.0,65.7739,65.7739,65.7295,65.7562,27600.0
2015-02-12 11:05:00,74.03,74.09,74.02,74.08,18300.0,65.7651,65.8184,65.7562,65.8095,18300.0
2015-02-12 11:10:00,74.07,74.13,74.07,74.12,29400.0,65.8006,65.8539,65.8006,65.845,29400.0
2015-02-12 11:15:00,74.12,74.13,74.06,74.09,25900.0,65.845,65.8539,65.7917,65.8184,25900.0
2015-02-12 11:20:00,74.09,74.1,74.02,74.06,57600.0,65.8184,65.8272,65.7562,65.7917,57600.0
2015-02-12 11:25:00,74.06,74.09,74.05,74.09,32700.0,65.7917,65.8184,65.7828,65.8184,32700.0
2015-02-12 11:30:00,74.1,74.16,74.08,74.16,68900.0,65.8272,65.8806,65.8095,65.8806,68900.0
2015-02-12 11:35:00,74.16,74.18,74.14,74.16,38600.0,65.8806,65.8983,65.8628,65.8806,38600.0
2015-02-12 11:40:00,74.15,74.18,74.13,74.17,47700.0,65.8717,65.8983,65.8539,65.8894,47700.0
2015-02-12 11:45:00,74.16,74.22,74.15,74.22,66000.0,65.8806,65.9339,65.8717,65.9339,66000.0
2015-02-12 11:50:00,74.21,74.23,74.19,74.21,143700.0,65.925,65.9427,65.9072,65.925,143700.0
2015-02-12 11:55:00,74.21,74.24,74.2,74.2,25400.0,65.925,65.9516,65.9161,65.9161,25400.0
2015-02-12 12:00:00,74.2,74.23,74.19,74.22,31700.0,65.9161,65.9427,65.9072,65.9339,31700.0
2015-02-12 12:05:00,74.21,74.23,74.19,74.22,84300.0,65.925,65.9427,65.9072,65.9339,84300.0
2015-02-12 12:10:00,74.21,74.27,74.2,74.26,50700.0,65.925,65.9783,65.9161,65.9694,50700.0
2015-02-12 12:15:00,74.26,74.3,74.26,74.29,21400.0,65.9694,66.0049,65.9694,65.996,21400.0
2015-02-12 12:20:00,74.29,74.29,74.26,74.28,10500.0,65.996,65.996,65.9694,65.9872,10500.0
2015-02-12 12:25:00,74.28,74.3,74.28,74.29,8100.0,65.9872,66.0049,65.9872,65.996,8100.0
2015-02-12 12:30:00,74.29,74.33,74.28,74.28,44500.0,65.996,66.0316,65.9872,65.9872,44500.0
2015-02-12 12:35:00,74.29,74.31,74.28,74.28,12400.0,65.996,66.0138,65.9872,65.9872,12400.0
2015-02-12 12:40:00,74.28,74.3,74.27,74.3,13800.0,65.9872,66.0049,65.9783,66.0049,13800.0
2015-02-12 12:45:00,74.3,74.3,74.21,74.22,16400.0,66.0049,66.0049,65.925,65.9339,16400.0
2015-02-12 12:50:00,74.22,74.26,74.21,74.25,17100.0,65.9339,65.9694,65.925,65.9605,17100.0
2015-02-12 12:55:00,74.26,74.28,74.23,74.27,19500.0,65.9694,65.9872,65.9427,65.9783,19500.0
2015-02-12 13:00:00,74.27,74.32,74.26,74.32,8300.0,65.9783,66.0227,65.9694,66.0227,8300.0
2015-02-12 13:05:00,74.31,74.35,74.3,74.3,27400.0,66.0138,66.0493,66.0049,66.0049,27400.0
2015-02-12 13:10:00,74.3,74.36,74.3,74.34,28300.0,66.0049,66.0582,66.0049,66.0405,28300.0
2015-02-12 13:15:00,74.35,74.38,74.34,74.38,12600.0,66.0493,66.076,66.0405,66.076,12600.0
2015-02-12 13:20:00,74.37,74.4,74.31,74.35,17100.0,66.0671,66.0938,66.0138,66.0493,17100.0
2015-02-12 13:25:00,74.34,74.36,74.32,74.35,18600.0,66.0405,66.0582,66.0227,66.0493,18600.0
2015-02-12 13:30:00,74.35,74.43,74.32,74.41,30600.0,66.0493,66.1204,66.0227,66.1026,30600.0
2015-02-12 13:35:00,74.41,74.43,74.39,74.42,13700.0,66.1026,66.1204,66.0849,66.1115,13700.0
2015-02-12 13:40:00,74.42,74.42,74.38,74.41,12800.0,66.1115,66.1115,66.076,66.1026,12800.0
2015-02-12 13:45:00,74.41,74.42,74.37,74.37,40900.0,66.1026,66.1115,66.0671,66.0671,40900.0
2015-02-12 13:50:00,74.36,74.38,74.35,74.37,53000.0,66.0582,66.076,66.0493,66.0671,53000.0
2015-02-12 13:55:00,74.37,74.39,74.36,74.39,30500.0,66.0671,66.0849,66.0582,66.0849,30500.0
2015-02-12 14:00:00,74.38,74.41,74.36,74.36,18700.0,66.076,66.1026,66.0582,66.0582,18700.0
2015-02-12 14:05:00,74.36,74.41,74.35,74.4,9700.0,66.0582,66.1026,66.0493,66.0938,9700.0
2015-02-12 14:10:00,74.39,74.41,74.36,74.36,24800.0,66.0849,66.1026,66.0582,66.0582,24800.0
2015-02-12 14:15:00,74.35,74.35,74.32,74.34,16800.0,66.0493,66.0493,66.0227,66.0405,16800.0
2015-02-12 14:20:00,74.35,74.37,74.32,74.36,12500.0,66.0493,66.0671,66.0227,66.0582,12500.0
2015-02-12 14:25:00,74.36,74.39,74.35,74.35,20800.0,66.0582,66.0849,66.0493,66.0493,20800.0
2015-02-12 14:30:00,74.35,74.36,74.32,74.34,75100.0,66.0493,66.0582,66.0227,66.0405,75100.0
2015-02-12 14:35:00,74.34,74.36,74.33,74.35,15500.0,66.0405,66.0582,66.0316,66.0493,15500.0
2015-02-12 14:40:00,74.34,74.4,74.33,74.39,55400.0,66.0405,66.0938,66.0316,66.0849,55400.0
2015-02-12 14:45:00,74.38,74.39,74.36,74.38,28200.0,66.076,66.0849,66.0582,66.076,28200.0
2015-02-12 14:50:00,74.39,74.4,74.37,74.39,14100.0,66.0849,66.0938,66.0671,66.0849,14100.0
2015-02-12 14:55:00,74.39,74.4,74.38,74.4,14400.0,66.0849,66.0938,66.076,66.0938,14400.0
2015-02-12 15:00:00,74.4,74.42,74.39,74.39,18700.0,66.0938,66.1115,66.0849,66.0849,18700.0
2015-02-12 15:05:00,74.39,74.4,74.37,74.38,18500.0,66.0849,66.0938,66.0671,66.076,18500.0
2015-02-12 15:10:00,74.38,74.4,74.37,74.39,10400.0,66.076,66.0938,66.0671,66.0849,10400.0
2015-02-12 15:15:00,74.39,74.43,74.38,74.42,21000.0,66.0849,66.1204,66.076,66.1115,21000.0
2015-02-12 15:20:00,74.43,74.45,74.42,74.44,29200.0,66.1204,66.1382,66.1115,66.1293,29200.0
2015-02-12 15:25:00,74.44,74.45,74.38,74.39,43200.0,66.1293,66.1382,66.076,66.0849,43200.0
2015-02-12 15:30:00,74.39,74.39,74.3,74.34,73400.0,66.0849,66.0849,66.0049,66.0405,73400.0
2015-02-12 15:35:00,74.34,74.39,74.34,74.37,55400.0,66.0405,66.0849,66.0405,66.0671,55400.0
2015-02-12 15:40:00,74.36,74.47,74.36,74.42,98000.0,66.0582,66.1559,66.0582,66.1115,98000.0
2015-02-12 15:45:00,74.41,74.44,74.4,74.43,130800.0,66.1026,66.1293,66.0938,66.1204,130800.0
2015-02-12 15:50:00,74.44,74.45,74.39,74.39,199500.0,66.1293,66.1382,66.0849,66.0849,199500.0
2015-02-12 15:55:00,74.38,74.43,74.36,74.41,293400.0,66.076,66.1204,66.0582,66.1026,293400.0
2015-02-13 09:30:00,74.53,74.62,74.44,74.57,220700.0,66.2092,66.2892,66.1293,66.2448,220700.0
2015-02-13 09:35:00,74.57,74.62,74.56,74.58,220400.0,66.2448,66.2892,66.2359,66.2537,220400.0
2015-02-13 09:40:00,74.58,74.63,74.56,74.59,122400.0,66.2537,66.2981,66.2359,66.2625,122400.0
2015-02-13 09:45:00,74.61,74.64,74.59,74.61,108400.0,66.2803,66.307,66.2625,66.2803,108400.0
2015-02-13 09:50:00,74.61,74.63,74.57,74.6,46500.0,66.2803,66.2981,66.2448,66.2714,46500.0
2015-02-13 09:55:00,74.61,74.65,74.6,74.62,26800.0,66.2803,66.3158,66.2714,66.2892,26800.0
2015-02-13 10:00:00,74.62,74.69,74.57,74.61,202700.0,66.2892,66.3514,66.2448,66.2803,202700.0
2015-02-13 10:05:00,74.6,74.64,74.51,74.51,37800.0,66.2714,66.307,66.1915,66.1915,37800.0
2015-02-13 10:10:00,74.5,74.59,74.47,74.57,30500.0,66.1826,66.2625,66.1559,66.2448,30500.0
2015-02-13 10:15:00,74.56,74.6,74.55,74.55,24800.0,66.2359,66.2714,66.227,66.227,24800.0
2015-02-13 10:20:00,74.55,74.58,74.49,74.58,25900.0,66.227,66.2537,66.1737,66.2537,25900.0
2015-02-13 10:25:00,74.58,74.69,74.57,74.66,273700.0,66.2537,66.3514,66.2448,66.3247,273700.0
2015-02-13 10:30:00,74.66,74.7,74.63,74.63,30200.0,66.3247,66.3603,66.2981,66.2981,30200.0
2015-02-13 10:35:00,74.61,74.65,74.6,74.63,45000.0,66.2803,66.3158,66.2714,66.2981,45000.0
2015-02-13 10:40:00,74.65,74.66,74.6,74.63,33600.0,66.3158,66.3247,66.2714,66.2981,33600.0
2015-02-13 10:45:00,74.64,74.67,74.61,74.67,17500.0,66.307,66.3336,66.2803,66.3336,17500.0
2015-02-13 10:50:00,74.67,74.73,74.66,74.73,28400.0,66.3336,66.3869,66.3247,66.3869,28400.0
2015-02-13 10:55:00,74.73,74.75,74.71,74.73,41200.0,66.3869,66.4047,66.3691,66.3869,41200.0
2015-02-13 11:00:00,74.73,74.83,74.73,74.77,139800.0,66.3869,66.4758,66.3869,66.4224,139800.0
2015-02-13 11:05:00,74.77,74.81,74.76,74.79,167500.0,66.4224,66.458,66.4136,66.4402,167500.0
2015-02-13 11:10:00,74.8,74.82,74.78,74.81,207500.0,66.4491,66.4669,66.4313,66.458,207500.0
2015-02-13 11:15:00,74.81,74.82,74.77,74.8,548800.0,66.458,66.4669,66.4224,66.4491,548800.0
2015-02-13 11:20:00,74.8,74.8,74.76,74.77,61800.0,66.4491,66.4491,66.4136,66.4224,61800.0
2015-02-13 11:25:00,74.78,74.79,74.74,74.78,181300.0,66.4313,66.4402,66.3958,66.4313,181300.0
2015-02-13 11:30:00,74.79,74.8,74.76,74.76,120800.0,66.4402,66.4491,66.4136,66.4136,120800.0
2015-02-13 11:35:00,74.76,74.77,74.71,74.73,139500.0,66.4136,66.4224,66.3691,66.3869,139500.0
2015-02-13 11:40:00,74.73,74.77,74.73,74.77,26100.0,66.3869,66.4224,66.3869,66.4224,26100.0
2015-02-13 11:45:00,74.77,74.78,74.74,74.77,32200.0,66.4224,66.4313,66.3958,66.4224,32200.0
2015-02-13 11:50:00,74.77,74.77,74.74,74.76,15400.0,66.4224,66.4224,66.3958,66.4136,15400.0
2015-02-13 11:55:00,74.75,74.8,74.73,74.76,35000.0,66.4047,66.4491,66.3869,66.4136,35000.0
2015-02-13 12:00:00,74.77,74.77,74.75,74.76,13800.0,66.4224,66.4224,66.4047,66.4136,13800.0
2015-02-13 12:05:00,74.76,74.77,74.74,74.76,6500.0,66.4136,66.4224,66.3958,66.4136,6500.0
2015-02-13 12:10:00,74.75,74.77,74.75,74.75,15300.0,66.4047,66.4224,66.4047,66.4047,15300.0
2015-02-13 12:15:00,74.75,74.76,74.71,74.72,10700.0,66.4047,66.4136,66.3691,66.378,10700.0
2015-02-13 12:20:00,74.72,74.77,74.71,74.76,17900.0,66.378,66.4224,66.3691,66.4136,17900.0
2015-02-13 12:25:00,74.75,74.77,74.72,74.72,11800.0,66.4047,66.4224,66.378,66.378,11800.0
2015-02-13 12:30:00,74.71,74.74,74.7,74.74,10700.0,66.3691,66.3958,66.3603,66.3958,10700.0
2015-02-13 12:35:00,74.73,74.74,74.68,74.7,6800.0,66.3869,66.3958,66.3425,66.3603,6800.0
2015-02-13 12:40:00,74.7,74.74,74.69,74.72,11300.0,66.3603,66.3958,66.3514,66.378,11300.0
2015-02-13 12:45:00,74.72,74.73,74.7,74.72,13000.0,66.378,66.3869,66.3603,66.378,13000.0
2015-02-13 12:50:00,74.72,74.78,74.71,74.74,24800.0,66.378,66.4313,66.3691,66.3958,24800.0
2015-02-13 12:55:00,74.74,74.76,74.73,74.74,14800.0,66.3958,66.4136,66.3869,66.3958,14800.0
2015-02-13 13:00:00,74.74,74.78,74.74,74.78,21000.0,66.3958,66.4313,66.3958,66.4313,21000.0
2015-02-13 13:05:00,74.78,74.79,74.76,74.78,19300.0,66.4313,66.4402,66.4136,66.4313,19300.0
2015-02-13 13:10:00,74.77,74.8,74.76,74.76,18400.0,66.4224,66.4491,66.4136,66.4136,18400.0
2015-02-13 13:15:00,74.76,74.78,74.75,74.78,7600.0,66.4136,66.4313,66.4047,66.4313,7600.0
2015-02-13 13:20:00,74.78,74.78,74.73,74.74,20700.0,66.4313,66.4313,66.3869,66.3958,20700.0
2015-02-13 13:25:00,74.74,74.74,74.67,74.67,10900.0,66.3958,66.3958,66.3336,66.3336,10900.0
2015-02-13 13:30:00,74.67,74.68,74.6,74.62,29300.0,66.3336,66.3425,66.2714,66.2892,29300.0
2015-02-13 13:35:00,74.62,74.63,74.55,74.63,17000.0,66.2892,66.2981,66.227,66.2981,17000.0
2015-02-13 13:40:00,74.62,74.65,74.57,74.62,39400.0,66.2892,66.3158,66.2448,66.2892,39400.0
2015-02-13 13:45:00,74.62,74.64,74.61,74.62,18300.0,66.2892,66.307,66.2803,66.2892,18300.0
2015-02-13 13:50:00,74.62,74.68,74.62,74.67,59500.0,66.2892,66.3425,66.2892,66.3336,59500.0
2015-02-13 13:55:00,74.68,74.69,74.64,74.66,132200.0,66.3425,66.3514,66.307,66.3247,132200.0
2015-02-13 14:00:00,74.66,74.67,74.63,74.65,18200.0,66.3247,66.3336,66.2981,66.3158,18200.0
2015-02-13 14:05:00,74.65,74.69,74.64,74.66,38500.0,66.3158,66.3514,66.307,66.3247,38500.0
2015-02-13 14:10:00,74.66,74.7,74.62,74.64,47500.0,66.3247,66.3603,66.2892,66.307,47500.0
2015-02-13 14:15:00,74.64,74.7,74.63,74.7,26700.0,66.307,66.3603,66.2981,66.3603,26700.0
2015-02-13 14:20:00,74.7,74.74,74.7,74.74,26900.0,66.3603,66.3958,66.3603,66.3958,26900.0
2015-02-13 14:25:00,74.74,74.78,74.74,74.74,17700.0,66.3958,66.4313,66.3958,66.3958,17700.0
2015-02-13 14:30:00,74.74,74.75,74.7,74.72,26600.0,66.3958,66.4047,66.3603,66.378,26600.0
2015-02-13 14:35:00,74.71,74.74,74.7,74.7,16600.0,66.3691,66.3958,66.3603,66.3603,16600.0
2015-02-13 14:40:00,74.7,74.74,74.69,74.71,14500.0,66.3603,66.3958,66.3514,66.3691,14500.0
2015-02-13 14:45:00,74.71,74.76,74.71,74.71,9900.0,66.3691,66.4136,66.3691,66.3691,9900.0
2015-02-13 14:50:00,74.7,74.73,74.7,74.73,14900.0,66.3603,66.3869,66.3603,66.3869,14900.0
2015-02-13 14:55:00,74.72,74.75,74.71,74.74,29700.0,66.378,66.4047,66.3691,66.3958,29700.0
2015-02-13 15:00:00,74.73,74.75,74.72,74.75,13800.0,66.3869,66.4047,66.378,66.4047,13800.0
2015-02-13 15:05:00,74.75,74.83,74.75,74.79,42400.0,66.4047,66.4758,66.4047,66.4402,42400.0
2015-02-13 15:10:00,74.78,74.83,74.78,74.82,23900.0,66.4313,66.4758,66.4313,66.4669,23900.0
2015-02-13 15:15:00,74.81,74.85,74.78,74.82,88400.0,66.458,66.4935,66.4313,66.4669,88400.0
2015-02-13 15:20:00,74.81,74.82,74.78,74.81,34000.0,66.458,66.4669,66.4313,66.458,34000.0
2015-02-13 15:25:00,74.81,74.84,74.81,74.82,14800.0,66.458,66.4846,66.458,66.4669,14800.0
2015-02-13 15:30:00,74.82,74.83,74.76,74.78,76800.0,66.4669,66.4758,66.4136,66.4313,76800.0
2015-02-13 15:35:00,74.79,74.82,74.77,74.8,73900.0,66.4402,66.4669,66.4224,66.4491,73900.0
2015-02-13 15:40:00,74.8,74.81,74.77,74.8,126800.0,66.4491,66.458,66.4224,66.4491,126800.0
2015-02-13 15:45:00,74.8,74.82,74.77,74.8,124900.0,66.4491,66.4669,66.4224,66.4491,124900.0
2015-02-13 15:50:00,74.8,74.85,74.79,74.84,161200.0,66.4491,66.4935,66.4402,66.4846,161200.0
2015-02-13 15:55:00,74.84,74.88,74.83,74.87,239800.0,66.4846,66.5202,66.4758,66.5113,239800.0
2015-02-17 09:30:00,74.78,75.07,74.54,74.55,333100.0,66.4313,66.689,66.2181,66.227,333100.0
2015-02-17 09:35:00,74.55,74.65,74.54,74.58,115000.0,66.227,66.3158,66.2181,66.2537,115000.0
2015-02-17 09:40:00,74.58,74.59,74.52,74.53,67600.0,66.2537,66.2625,66.2004,66.2092,67600.0
2015-02-17 09:45:00,74.52,74.56,74.46,74.46,49100.0,66.2004,66.2359,66.1471,66.1471,49100.0
2015-02-17 09:50:00,74.47,74.49,74.43,74.47,41600.0,66.1559,66.1737,66.1204,66.1559,41600.0
2015-02-17 09:55:00,74.46,74.49,74.41,74.48,65100.0,66.1471,66.1737,66.1026,66.1648,65100.0
2015-02-17 10:00:00,74.48,74.53,74.46,74.53,20400.0,66.1648,66.2092,66.1471,66.2092,20400.0
2015-02-17 10:05:00,74.53,74.6,74.53,74.57,49800.0,66.2092,66.2714,66.2092,66.2448,49800.0
2015-02-17 10:10:00,74.57,74.61,74.55,74.61,89100.0,66.2448,66.2803,66.227,66.2803,89100.0
2015-02-17 10:15:00,74.6,74.61,74.52,74.55,52200.0,66.2714,66.2803,66.2004,66.227,52200.0
2015-02-17 10:20:00,74.55,74.58,74.51,74.55,28700.0,66.227,66.2537,66.1915,66.227,28700.0
2015-02-17 10:25:00,74.55,74.6,74.53,74.58,40800.0,66.227,66.2714,66.2092,66.2537,40800.0
2015-02-17 10:30:00,74.58,74.61,74.56,74.6,30800.0,66.2537,66.2803,66.2359,66.2714,30800.0
2015-02-17 10:35:00,74.59,74.63,74.56,74.56,50700.0,66.2625,66.2981,66.2359,66.2359,50700.0
2015-02-17 10:40:00,74.57,74.61,74.56,74.59,40000.0,66.2448,66.2803,66.2359,66.2625,40000.0
2015-02-17 10:45:00,74.59,74.59,74.53,74.53,14000.0,66.2625,66.2625,66.2092,66.2092,14000.0
2015-02-17 10:50:00,74.54,74.56,74.44,74.44,31800.0,66.2181,66.2359,66.1293,66.1293,31800.0
2015-02-17 10:55:00,74.44,74.48,74.41,74.47,43900.0,66.1293,66.1648,66.1026,66.1559,43900.0
2015-02-17 11:00:00,74.46,74.47,74.44,74.45,23000.0,66.1471,66.1559,66.1293,66.1382,23000.0
2015-02-17 11:05:00,74.44,74.46,74.42,74.45,25400.0,66.1293,66.1471,66.1115,66.1382,25400.0
2015-02-17 11:10:00,74.45,74.47,74.43,74.46,34500.0,66.1382,66.1559,66.1204,66.1471,34500.0
2015-02-17 11:15:00,74.47,74.52,74.46,74.5,39600.0,66.1559,66.2004,66.1471,66.1826,39600.0
2015-02-17 11:20:00,74.51,74.57,74.5,74.56,45000.0,66.1915,66.2448,66.1826,66.2359,45000.0
2015-02-17 11:25:00,74.56,74.58,74.5,74.52,24100.0,66.2359,66.2537,66.1826,66.2004,24100.0
2015-02-17 11:30:00,74.51,74.56,74.51,74.53,48700.0,66.1915,66.2359,66.1915,66.2092,48700.0
2015-02-17 11:35:00,74.54,74.58,74.53,74.56,13800.0,66.2181,66.2537,66.2092,66.2359,13800.0
2015-02-17 11:40:00,74.57,74.6,74.55,74.57,25000.0,66.2448,66.2714,66.227,66.2448,25000.0
2015-02-17 11:45:00,74.58,74.62,74.58,74.59,25200.0,66.2537,66.2892,66.2537,66.2625,25200.0
2015-02-17 11:50:00,74.59,74.62,74.58,74.61,22500.0,66.2625,66.2892,66.2537,66.2803,22500.0
2015-02-17 11:55:00,74.61,74.64,74.6,74.61,23800.0,66.2803,66.307,66.2714,66.2803,23800.0
2015-02-17 12:00:00,74.61,74.67,74.6,74.66,25400.0,66.2803,66.3336,66.2714,66.3247,25400.0
2015-02-17 12:05:00,74.66,74.67,74.63,74.64,7900.0,66.3247,66.3336,66.2981,66.307,7900.0
2015-02-17 12:10:00,74.64,74.65,74.6,74.62,16700.0,66.307,66.3158,66.2714,66.2892,16700.0
2015-02-17 12:15:00,74.63,74.64,74.61,74.62,15200.0,66.2981,66.307,66.2803,66.2892,15200.0
2015-02-17 12:20:00,74.63,74.64,74.62,74.63,17600.0,66.2981,66.307,66.2892,66.2981,17600.0
2015-02-17 12:25:00,74.63,74.64,74.6,74.64,20300.0,66.2981,66.307,66.2714,66.307,20300.0
2015-02-17 12:30:00,74.64,74.72,74.64,74.71,61200.0,66.307,66.378,66.307,66.3691,61200.0
2015-02-17 12:35:00,74.71,74.72,74.69,74.71,7800.0,66.3691,66.378,66.3514,66.3691,7800.0
2015-02-17 12:40:00,74.71,74.71,74.69,74.71,18100.0,66.3691,66.3691,66.3514,66.3691,18100.0
2015-02-17 12:45:00,74.72,74.75,74.71,74.73,22700.0,66.378,66.4047,66.3691,66.3869,22700.0
2015-02-17 12:50:00,74.73,74.75,74.72,74.74,20600.0,66.3869,66.4047,66.378,66.3958,20600.0
2015-02-17 12:55:00,74.74,74.76,74.71,74.75,15900.0,66.3958,66.4136,66.3691,66.4047,15900.0
2015-02-17 13:00:00,74.75,74.8,74.73,74.79,24200.0,66.4047,66.4491,66.3869,66.4402,24200.0
2015-02-17 13:05:00,74.79,74.8,74.74,74.77,50400.0,66.4402,66.4491,66.3958,66.4224,50400.0
2015-02-17 13:10:00,74.77,74.81,74.75,74.78,26300.0,66.4224,66.458,66.4047,66.4313,26300.0
2015-02-17 13:15:00,74.78,74.83,74.77,74.79,32100.0,66.4313,66.4758,66.4224,66.4402,32100.0
2015-02-17 13:20:00,74.8,74.84,74.78,74.81,34900.0,66.4491,66.4846,66.4313,66.458,34900.0
2015-02-17 13:25:00,74.81,74.84,74.8,74.8,52700.0,66.458,66.4846,66.4491,66.4491,52700.0
2015-02-17 13:30:00,74.81,74.83,74.78,74.78,48100.0,66.458,66.4758,66.4313,66.4313,48100.0
2015-02-17 13:35:00,74.78,74.8,74.75,74.79,27700.0,66.4313,66.4491,66.4047,66.4402,27700.0
2015-02-17 13:40:00,74.78,74.81,74.78,74.79,17200.0,66.4313,66.458,66.4313,66.4402,17200.0
2015-02-17 13:45:00,74.8,74.81,74.78,74.81,34600.0,66.4491,66.458,66.4313,66.458,34600.0
2015-02-17 13:50:00,74.82,74.82,74.76,74.77,16000.0,66.4669,66.4669,66.4136,66.4224,16000.0
2015-02-17 13:55:00,74.77,74.78,74.73,74.75,42300.0,66.4224,66.4313,66.3869,66.4047,42300.0
2015-02-17 14:00:00,74.74,74.76,74.7,74.74,41000.0,66.3958,66.4136,66.3603,66.3958,41000.0
2015-02-17 14:05:00,74.74,74.75,74.7,74.71,30800.0,66.3958,66.4047,66.3603,66.3691,30800.0
2015-02-17 14:10:00,74.71,74.73,74.69,74.7,87900.0,66.3691,66.3869,66.3514,66.3603,87900.0
2015-02-17 14:15:00,74.7,74.72,74.67,74.7,27000.0,66.3603,66.378,66.3336,66.3603,27000.0
2015-02-17 14:20:00,74.7,74.72,74.66,74.67,42800.0,66.3603,66.378,66.3247,66.3336,42800.0
2015-02-17 14:25:00,74.67,74.69,74.65,74.67,21400.0,66.3336,66.3514,66.3158,66.3336,21400.0
2015-02-17 14:30:00,74.66,74.74,74.66,74.74,34800.0,66.3247,66.3958,66.3247,66.3958,34800.0
2015-02-17 14:35:00,74.74,74.75,74.68,74.69,155300.0,66.3958,66.4047,66.3425,66.3514,155300.0
2015-02-17 14:40:00,74.69,74.7,74.66,74.68,33600.0,66.3514,66.3603,66.3247,66.3425,33600.0
2015-02-17 14:45:00,74.68,74.72,74.67,74.7,37600.0,66.3425,66.378,66.3336,66.3603,37600.0
2015-02-17 14:50:00,74.7,74.71,74.65,74.65,28400.0,66.3603,66.3691,66.3158,66.3158,28400.0
2015-02-17 14:55:00,74.65,74.67,74.63,74.65,58500.0,66.3158,66.3336,66.2981,66.3158,58500.0
2015-02-17 15:00:00,74.65,74.69,74.64,74.69,31800.0,66.3158,66.3514,66.307,66.3514,31800.0
2015-02-17 15:05:00,74.68,74.7,74.66,74.7,34500.0,66.3425,66.3603,66.3247,66.3603,34500.0
2015-02-17 15:10:00,74.7,74.72,74.69,74.71,37200.0,66.3603,66.378,66.3514,66.3691,37200.0
2015-02-17 15:15:00,74.7,74.73,74.68,74.7,42800.0,66.3603,66.3869,66.3425,66.3603,42800.0
2015-02-17 15:20:00,74.7,74.74,74.68,74.71,78500.0,66.3603,66.3958,66.3425,66.3691,78500.0
2015-02-17 15:25:00,74.71,74.73,74.7,74.72,16200.0,66.3691,66.3869,66.3603,66.378,16200.0
2015-02-17 15:30:00,74.72,74.72,74.64,74.66,69800.0,66.378,66.378,66.307,66.3247,69800.0
2015-02-17 15:35:00,74.66,74.69,74.64,74.66,88900.0,66.3247,66.3514,66.307,66.3247,88900.0
2015-02-17 15:40:00,74.66,74.67,74.62,74.62,135600.0,66.3247,66.3336,66.2892,66.2892,135600.0
2015-02-17 15:45:00,74.62,74.65,74.61,74.64,103600.0,66.2892,66.3158,66.2803,66.307,103600.0
2015-02-17 15:50:00,74.65,74.66,74.62,74.63,117100.0,66.3158,66.3247,66.2892,66.2981,117100.0
2015-02-17 15:55:00,74.64,74.72,74.63,74.71,178900.0,66.307,66.378,66.2981,66.3691,178900.0
2015-02-18 09:30:00,74.56,74.6,74.45,74.45,149300.0,66.2359,66.2714,66.1382,66.1382,149300.0
2015-02-18 09:35:00,74.45,74.59,74.43,74.56,171100.0,66.1382,66.2625,66.1204,66.2359,171100.0
2015-02-18 09:40:00,74.57,74.58,74.53,74.55,98500.0,66.2448,66.2537,66.2092,66.227,98500.0
2015-02-18 09:45:00,74.55,74.57,74.52,74.55,74900.0,66.227,66.2448,66.2004,66.227,74900.0
2015-02-18 09:50:00,74.56,74.56,74.5,74.53,67400.0,66.2359,66.2359,66.1826,66.2092,67400.0
2015-02-18 09:55:00,74.53,74.56,74.52,74.52,42000.0,66.2092,66.2359,66.2004,66.2004,42000.0
2015-02-18 10:00:00,74.53,74.53,74.47,74.53,115900.0,66.2092,66.2092,66.1559,66.2092,115900.0
2015-02-18 10:05:00,74.53,74.6,74.53,74.59,44400.0,66.2092,66.2714,66.2092,66.2625,44400.0
2015-02-18 10:10:00,74.59,74.6,74.48,74.53,215800.0,66.2625,66.2714,66.1648,66.2092,215800.0
2015-02-18 10:15:00,74.53,74.54,74.5,74.51,63600.0,66.2092,66.2181,66.1826,66.1915,63600.0
2015-02-18 10:20:00,74.5,74.55,74.46,74.51,53900.0,66.1826,66.227,66.1471,66.1915,53900.0
2015-02-18 10:25:00,74.5,74.5,74.46,74.48,48200.0,66.1826,66.1826,66.1471,66.1648,48200.0
2015-02-18 10:30:00,74.47,74.56,74.47,74.54,36300.0,66.1559,66.2359,66.1559,66.2181,36300.0
2015-02-18 10:35:00,74.54,74.57,74.54,74.56,31000.0,66.2181,66.2448,66.2181,66.2359,31000.0
2015-02-18 10:40:00,74.56,74.63,74.56,74.61,18700.0,66.2359,66.2981,66.2359,66.2803,18700.0
2015-02-18 10:45:00,74.61,74.62,74.57,74.58,6500.0,66.2803,66.2892,66.2448,66.2537,6500.0
2015-02-18 10:50:00,74.6,74.61,74.58,74.59,22400.0,66.2714,66.2803,66.2537,66.2625,22400.0
2015-02-18 10:55:00,74.59,74.61,74.57,74.58,40700.0,66.2625,66.2803,66.2448,66.2537,40700.0
2015-02-18 11:00:00,74.58,74.61,74.57,74.58,32500.0,66.2537,66.2803,66.2448,66.2537,32500.0
2015-02-18 11:05:00,74.57,74.59,74.55,74.56,29900.0,66.2448,66.2625,66.227,66.2359,29900.0
2015-02-18 11:10:00,74.56,74.58,74.55,74.57,8000.0,66.2359,66.2537,66.227,66.2448,8000.0
2015-02-18 11:15:00,74.58,74.58,74.55,74.58,9400.0,66.2537,66.2537,66.227,66.2537,9400.0
2015-02-18 11:20:00,74.57,74.59,74.56,74.59,16000.0,66.2448,66.2625,66.2359,66.2625,16000.0
2015-02-18 11:25:00,74.59,74.63,74.58,74.63,17300.0,66.2625,66.2981,66.2537,66.2981,17300.0
2015-02-18 11:30:00,74.62,74.65,74.61,74.62,21500.0,66.2892,66.3158,66.2803,66.2892,21500.0
2015-02-18 11:35:00,74.62,74.64,74.61,74.64,14500.0,66.2892,66.307,66.2803,66.307,14500.0
2015-02-18 11:40:00,74.63,74.63,74.57,74.6,6500.0,66.2981,66.2981,66.2448,66.2714,6500.0
2015-02-18 11:45:00,74.6,74.61,74.55,74.57,25400.0,66.2714,66.2803,66.227,66.2448,25400.0
2015-02-18 11:50:00,74.57,74.58,74.56,74.58,20900.0,66.2448,66.2537,66.2359,66.2537,20900.0
2015-02-18 11:55:00,74.58,74.61,74.56,74.56,88500.0,66.2537,66.2803,66.2359,66.2359,88500.0
2015-02-18 12:00:00,74.56,74.6,74.56,74.57,9400.0,66.2359,66.2714,66.2359,66.2448,9400.0
2015-02-18 12:05:00,74.57,74.59,74.53,74.53,25100.0,66.2448,66.2625,66.2092,66.2092,25100.0
2015-02-18 12:10:00,74.53,74.56,74.52,74.54,11300.0,66.2092,66.2359,66.2004,66.2181,11300.0
2015-02-18 12:15:00,74.54,74.56,74.53,74.55,10900.0,66.2181,66.2359,66.2092,66.227,10900.0
2015-02-18 12:20:00,74.55,74.56,74.5,74.51,31100.0,66.227,66.2359,66.1826,66.1915,31100.0
2015-02-18 12:25:00,74.5,74.53,74.5,74.53,115200.0,66.1826,66.2092,66.1826,66.2092,115200.0
2015-02-18 12:30:00,74.52,74.54,74.5,74.53,59000.0,66.2004,66.2181,66.1826,66.2092,59000.0
2015-02-18 12:35:00,74.53,74.54,74.47,74.49,23300.0,66.2092,66.2181,66.1559,66.1737,23300.0
2015-02-18 12:40:00,74.48,74.49,74.43,74.45,28600.0,66.1648,66.1737,66.1204,66.1382,28600.0
2015-02-18 12:45:00,74.46,74.49,74.46,74.47,65000.0,66.1471,66.1737,66.1471,66.1559,65000.0
2015-02-18 12:50:00,74.46,74.49,74.45,74.48,25800.0,66.1471,66.1737,66.1382,66.1648,25800.0
2015-02-18 12:55:00,74.47,74.48,74.45,74.47,28800.0,66.1559,66.1648,66.1382,66.1559,28800.0
2015-02-18 13:00:00,74.46,74.53,74.46,74.51,17500.0,66.1471,66.2092,66.1471,66.1915,17500.0
2015-02-18 13:05:00,74.51,74.53,74.5,74.52,51300.0,66.1915,66.2092,66.1826,66.2004,51300.0
2015-02-18 13:10:00,74.53,74.56,74.51,74.52,63400.0,66.2092,66.2359,66.1915,66.2004,63400.0
2015-02-18 13:15:00,74.52,74.58,74.52,74.56,15800.0,66.2004,66.2537,66.2004,66.2359,15800.0
2015-02-18 13:20:00,74.56,74.56,74.51,74.52,29600.0,66.2359,66.2359,66.1915,66.2004,29600.0
2015-02-18 13:25:00,74.52,74.55,74.5,74.55,12000.0,66.2004,66.227,66.1826,66.227,12000.0
2015-02-18 13:30:00,74.55,74.59,74.55,74.58,35000.0,66.227,66.2625,66.227,66.2537,35000.0
2015-02-18 13:35:00,74.59,74.59,74.54,74.56,17400.0,66.2625,66.2625,66.2181,66.2359,17400.0
2015-02-18 13:40:00,74.56,74.57,74.52,74.52,14200.0,66.2359,66.2448,66.2004,66.2004,14200.0
2015-02-18 13:45:00,74.52,74.57,74.52,74.54,35700.0,66.2004,66.2448,66.2004,66.2181,35700.0
2015-02-18 13:50:00,74.54,74.59,74.53,74.55,15000.0,66.2181,66.2625,66.2092,66.227,15000.0
2015-02-18 13:55:00,74.56,74.56,74.51,74.53,18800.0,66.2359,66.2359,66.1915,66.2092,18800.0
2015-02-18 14:00:00,74.53,74.67,74.53,74.61,165900.0,66.2092,66.3336,66.2092,66.2803,165900.0
2015-02-18 14:05:00,74.63,74.7,74.63,74.65,63200.0,66.2981,66.3603,66.2981,66.3158,63200.0
2015-02-18 14:10:00,74.65,74.69,74.64,74.68,47600.0,66.3158,66.3514,66.307,66.3425,47600.0
2015-02-18 14:15:00,74.68,74.68,74.6,74.62,36500.0,66.3425,66.3425,66.2714,66.2892,36500.0
2015-02-18 14:20:00,74.62,74.63,74.57,74.59,75800.0,66.2892,66.2981,66.2448,66.2625,75800.0
2015-02-18 14:25:00,74.59,74.61,74.52,74.53,57100.0,66.2625,66.2803,66.2004,66.2092,57100.0
2015-02-18 14:30:00,74.53,74.6,74.53,74.59,26200.0,66.2092,66.2714,66.2092,66.2625,26200.0
2015-02-18 14:35:00,74.59,74.62,74.57,74.62,26900.0,66.2625,66.2892,66.2448,66.2892,26900.0
2015-02-18 14:40:00,74.61,74.65,74.59,74.63,28300.0,66.2803,66.3158,66.2625,66.2981,28300.0
2015-02-18 14:45:00,74.64,74.67,74.64,74.66,37300.0,66.307,66.3336,66.307,66.3247,37300.0
2015-02-18 14:50:00,74.66,74.69,74.65,74.68,46100.0,66.3247,66.3514,66.3158,66.3425,46100.0
2015-02-18 14:55:00,74.69,74.7,74.65,74.68,40300.0,66.3514,66.3603,66.3158,66.3425,40300.0
2015-02-18 15:00:00,74.68,74.74,74.68,74.71,32200.0,66.3425,66.3958,66.3425,66.3691,32200.0
2015-02-18 15:05:00,74.71,74.77,74.71,74.75,83700.0,66.3691,66.4224,66.3691,66.4047,83700.0
2015-02-18 15:10:00,74.75,74.76,74.73,74.73,41600.0,66.4047,66.4136,66.3869,66.3869,41600.0
2015-02-18 15:15:00,74.74,74.77,74.72,74.75,74300.0,66.3958,66.4224,66.378,66.4047,74300.0
2015-02-18 15:20:00,74.75,74.75,74.7,74.72,25400.0,66.4047,66.4047,66.3603,66.378,25400.0
2015-02-18 15:25:00,74.72,74.72,74.69,74.7,12600.0,66.378,66.378,66.3514,66.3603,12600.0
2015-02-18 15:30:00,74.7,74.72,74.67,74.7,61000.0,66.3603,66.378,66.3336,66.3603,61000.0
2015-02-18 15:35:00,74.7,74.71,74.66,74.68,88100.0,66.3603,66.3691,66.3247,66.3425,88100.0
2015-02-18 15:40:00,74.68,74.69,74.64,74.65,73900.0,66.3425,66.3514,66.307,66.3158,73900.0
2015-02-18 15:45:00,74.65,74.66,74.62,74.63,76400.0,66.3158,66.3247,66.2892,66.2981,76400.0
2015-02-18 15:50:00,74.62,74.63,74.61,74.63,77100.0,66.2892,66.2981,66.2803,66.2981,77100.0
2015-02-18 15:55:00,74.62,74.67,74.62,74.67,210900.0,66.2892,66.3336,66.2892,66.3336,210900.0
2015-02-19 09:30:00,74.76,74.92,74.76,74.85,156900.0,66.4136,66.5557,66.4136,66.4935,156900.0
2015-02-19 09:35:00,74.84,74.89,74.81,74.89,101600.0,66.4846,66.5291,66.458,66.5291,101600.0
2015-02-19 09:40:00,74.89,74.97,74.89,74.92,91100.0,66.5291,66.6001,66.5291,66.5557,91100.0
2015-02-19 09:45:00,74.92,74.96,74.89,74.94,47200.0,66.5557,66.5912,66.5291,66.5735,47200.0
2015-02-19 09:50:00,74.93,74.99,74.93,74.95,127500.0,66.5646,66.6179,66.5646,66.5824,127500.0
2015-02-19 09:55:00,74.95,75.0,74.94,74.98,55200.0,66.5824,66.6268,66.5735,66.609,55200.0
2015-02-19 10:00:00,74.98,74.99,74.9,74.99,88300.0,66.609,66.6179,66.5379,66.6179,88300.0
2015-02-19 10:05:00,74.99,75.05,74.99,75.02,25700.0,66.6179,66.6712,66.6179,66.6445,25700.0
2015-02-19 10:10:00,75.02,75.04,74.97,75.03,39700.0,66.6445,66.6623,66.6001,66.6534,39700.0
2015-02-19 10:15:00,75.03,75.03,74.99,75.03,15600.0,66.6534,66.6534,66.6179,66.6534,15600.0
2015-02-19 10:20:00,75.03,75.05,75.02,75.05,20000.0,66.6534,66.6712,66.6445,66.6712,20000.0
2015-02-19 10:25:00,75.05,75.07,75.01,75.04,22400.0,66.6712,66.689,66.6357,66.6623,22400.0
2015-02-19 10:30:00,75.04,75.06,75.0,75.02,88900.0,66.6623,66.6801,66.6268,66.6445,88900.0
2015-02-19 10:35:00,75.01,75.06,75.01,75.05,25900.0,66.6357,66.6801,66.6357,66.6712,25900.0
2015-02-19 10:40:00,75.04,75.08,75.02,75.08,18500.0,66.6623,66.6978,66.6445,66.6978,18500.0
2015-02-19 10:45:00,75.07,75.08,75.0,75.02,38500.0,66.689,66.6978,66.6268,66.6445,38500.0
2015-02-19 10:50:00,75.02,75.03,74.98,75.0,13900.0,66.6445,66.6534,66.609,66.6268,13900.0
2015-02-19 10:55:00,75.0,75.03,74.99,75.01,46000.0,66.6268,66.6534,66.6179,66.6357,46000.0
2015-02-19 11:00:00,75.01,75.02,74.96,74.98,39300.0,66.6357,66.6445,66.5912,66.609,39300.0
2015-02-19 11:05:00,74.98,75.0,74.94,74.95,30800.0,66.609,66.6268,66.5735,66.5824,30800.0
2015-02-19 11:10:00,74.95,74.99,74.94,74.98,12200.0,66.5824,66.6179,66.5735,66.609,12200.0
2015-02-19 11:15:00,74.98,75.0,74.95,75.0,28800.0,66.609,66.6268,66.5824,66.6268,28800.0
2015-02-19 11:20:00,74.99,75.03,74.99,75.0,14000.0,66.6179,66.6534,66.6179,66.6268,14000.0
2015-02-19 11:25:00,75.0,75.04,75.0,75.0,24800.0,66.6268,66.6623,66.6268,66.6268,24800.0
2015-02-19 11:30:00,75.01,75.03,75.0,75.02,15700.0,66.6357,66.6534,66.6268,66.6445,15700.0
2015-02-19 11:35:00,75.02,75.03,74.97,74.99,83300.0,66.6445,66.6534,66.6001,66.6179,83300.0
2015-02-19 11:40:00,74.99,74.99,74.96,74.98,9900.0,66.6179,66.6179,66.5912,66.609,9900.0
2015-02-19 11:45:00,74.98,75.01,74.98,74.98,37200.0,66.609,66.6357,66.609,66.609,37200.0
2015-02-19 11:50:00,74.98,75.02,74.98,75.01,30200.0,66.609,66.6445,66.609,66.6357,30200.0
2015-02-19 11:55:00,75.01,75.04,75.0,75.0,19200.0,66.6357,66.6623,66.6268,66.6268,19200.0
2015-02-19 12:00:00,74.99,75.03,74.99,74.99,32100.0,66.6179,66.6534,66.6179,66.6179,32100.0
2015-02-19 12:05:00,74.99,75.0,74.98,75.0,44500.0,66.6179,66.6268,66.609,66.6268,44500.0
2015-02-19 12:10:00,75.0,75.0,74.98,74.99,41700.0,66.6268,66.6268,66.609,66.6179,41700.0
2015-02-19 12:15:00,74.98,74.99,74.96,74.99,60300.0,66.609,66.6179,66.5912,66.6179,60300.0
2015-02-19 12:20:00,74.99,75.02,74.97,74.98,12800.0,66.6179,66.6445,66.6001,66.609,12800.0
2015-02-19 12:25:00,74.98,75.01,74.96,74.97,59600.0,66.609,66.6357,66.5912,66.6001,59600.0
2015-02-19 12:30:00,74.97,74.98,74.91,74.91,86800.0,66.6001,66.609,66.5468,66.5468,86800.0
2015-02-19 12:35:00,74.9,74.9,74.85,74.9,50100.0,66.5379,66.5379,66.4935,66.5379,50100.0
2015-02-19 12:40:00,74.91,74.92,74.9,74.91,44500.0,66.5468,66.5557,66.5379,66.5468,44500.0
2015-02-19 12:45:00,74.91,74.93,74.9,74.93,20300.0,66.5468,66.5646,66.5379,66.5646,20300.0
2015-02-19 12:50:00,74.93,74.94,74.9,74.92,18300.0,66.5646,66.5735,66.5379,66.5557,18300.0
2015-02-19 12:55:00,74.93,74.93,74.88,74.93,14900.0,66.5646,66.5646,66.5202,66.5646,14900.0
2015-02-19 13:00:00,74.93,74.95,74.88,74.89,49200.0,66.5646,66.5824,66.5202,66.5291,49200.0
2015-02-19 13:05:00,74.9,74.91,74.88,74.9,14000.0,66.5379,66.5468,66.5202,66.5379,14000.0
2015-02-19 13:10:00,74.9,74.91,74.88,74.9,19200.0,66.5379,66.5468,66.5202,66.5379,19200.0
2015-02-19 13:15:00,74.89,74.93,74.88,74.91,13700.0,66.5291,66.5646,66.5202,66.5468,13700.0
2015-02-19 13:20:00,74.92,74.97,74.91,74.91,41300.0,66.5557,66.6001,66.5468,66.5468,41300.0
2015-02-19 13:25:00,74.91,74.94,74.91,74.92,14000.0,66.5468,66.5735,66.5468,66.5557,14000.0
2015-02-19 13:30:00,74.92,74.97,74.91,74.97,14800.0,66.5557,66.6001,66.5468,66.6001,14800.0
2015-02-19 13:35:00,74.97,74.97,74.95,74.97,13700.0,66.6001,66.6001,66.5824,66.6001,13700.0
2015-02-19 13:40:00,74.97,74.98,74.91,74.94,18900.0,66.6001,66.609,66.5468,66.5735,18900.0
2015-02-19 13:45:00,74.94,74.95,74.9,74.93,27700.0,66.5735,66.5824,66.5379,66.5646,27700.0
2015-02-19 13:50:00,74.92,74.99,74.92,74.99,13600.0,66.5557,66.6179,66.5557,66.6179,13600.0
2015-02-19 13:55:00,74.99,74.99,74.97,74.98,12200.0,66.6179,66.6179,66.6001,66.609,12200.0
2015-02-19 14:00:00,74.99,75.01,74.97,74.97,25800.0,66.6179,66.6357,66.6001,66.6001,25800.0
2015-02-19 14:05:00,74.97,74.98,74.95,74.97,23000.0,66.6001,66.609,66.5824,66.6001,23000.0
2015-02-19 14:10:00,74.96,74.98,74.95,74.95,10700.0,66.5912,66.609,66.5824,66.5824,10700.0
2015-02-19 14:15:00,74.95,74.97,74.94,74.95,18600.0,66.5824,66.6001,66.5735,66.5824,18600.0
2015-02-19 14:20:00,74.94,74.94,74.89,74.89,13300.0,66.5735,66.5735,66.5291,66.5291,13300.0
2015-02-19 14:25:00,74.89,74.9,74.86,74.87,37200.0,66.5291,66.5379,66.5024,66.5113,37200.0
2015-02-19 14:30:00,74.86,74.87,74.85,74.86,16100.0,66.5024,66.5113,66.4935,66.5024,16100.0
2015-02-19 14:35:00,74.86,74.86,74.78,74.78,40600.0,66.5024,66.5024,66.4313,66.4313,40600.0
2015-02-19 14:40:00,74.78,74.85,74.78,74.84,19200.0,66.4313,66.4935,66.4313,66.4846,19200.0
2015-02-19 14:45:00,74.85,74.87,74.84,74.87,16900.0,66.4935,66.5113,66.4846,66.5113,16900.0
2015-02-19 14:50:00,74.86,74.91,74.86,74.91,10100.0,66.5024,66.5468,66.5024,66.5468,10100.0
2015-02-19 14:55:00,74.91,74.93,74.89,74.92,14200.0,66.5468,66.5646,66.5291,66.5557,14200.0
2015-02-19 15:00:00,74.92,74.96,74.92,74.94,19900.0,66.5557,66.5912,66.5557,66.5735,19900.0
2015-02-19 15:05:00,74.94,74.99,74.93,74.96,28500.0,66.5735,66.6179,66.5646,66.5912,28500.0
2015-02-19 15:10:00,74.95,74.98,74.95,74.95,26700.0,66.5824,66.609,66.5824,66.5824,26700.0
2015-02-19 15:15:00,74.96,74.96,74.93,74.94,20300.0,66.5912,66.5912,66.5646,66.5735,20300.0
2015-02-19 15:20:00,74.94,74.96,74.92,74.93,38500.0,66.5735,66.5912,66.5557,66.5646,38500.0
2015-02-19 15:25:00,74.93,74.95,74.91,74.93,27400.0,66.5646,66.5824,66.5468,66.5646,27400.0
2015-02-19 15:30:00,74.93,74.93,74.87,74.91,55600.0,66.5646,66.5646,66.5113,66.5468,55600.0
2015-02-19 15:35:00,74.92,74.94,74.9,74.93,36200.0,66.5557,66.5735,66.5379,66.5646,36200.0
2015-02-19 15:40:00,74.94,74.95,74.9,74.9,54500.0,66.5735,66.5824,66.5379,66.5379,54500.0
2015-02-19 15:45:00,74.9,74.91,74.87,74.89,82200.0,66.5379,66.5468,66.5113,66.5291,82200.0
2015-02-19 15:50:00,74.88,74.89,74.84,74.86,95600.0,66.5202,66.5291,66.4846,66.5024,95600.0
2015-02-19 15:55:00,74.87,74.9,74.85,74.9,206000.0,66.5113,66.5379,66.4935,66.5379,206000.0
2015-02-20 09:30:00,74.66,74.91,74.66,74.87,218100.0,66.3247,66.5468,66.3247,66.5113,218100.0
2015-02-20 09:35:00,74.86,74.86,74.67,74.69,65100.0,66.5024,66.5024,66.3336,66.3514,65100.0
2015-02-20 09:40:00,74.68,74.69,74.5,74.57,175800.0,66.3425,66.3514,66.1826,66.2448,175800.0
2015-02-20 09:45:00,74.57,74.63,74.55,74.59,99700.0,66.2448,66.2981,66.227,66.2625,99700.0
2015-02-20 09:50:00,74.58,74.6,74.5,74.57,59600.0,66.2537,66.2714,66.1826,66.2448,59600.0
2015-02-20 09:55:00,74.57,74.59,74.49,74.5,34200.0,66.2448,66.2625,66.1737,66.1826,34200.0
2015-02-20 10:00:00,74.49,74.53,74.46,74.49,39300.0,66.1737,66.2092,66.1471,66.1737,39300.0
2015-02-20 10:05:00,74.54,74.62,74.52,74.58,21900.0,66.2181,66.2892,66.2004,66.2537,21900.0
2015-02-20 10:10:00,74.61,74.67,74.59,74.66,139200.0,66.2803,66.3336,66.2625,66.3247,139200.0
2015-02-20 10:15:00,74.66,74.71,74.65,74.69,38000.0,66.3247,66.3691,66.3158,66.3514,38000.0
2015-02-20 10:20:00,74.69,74.73,74.67,74.69,22500.0,66.3514,66.3869,66.3336,66.3514,22500.0
2015-02-20 10:25:00,74.69,74.71,74.65,74.65,39700.0,66.3514,66.3691,66.3158,66.3158,39700.0
2015-02-20 10:30:00,74.65,74.68,74.62,74.67,15600.0,66.3158,66.3425,66.2892,66.3336,15600.0
2015-02-20 10:35:00,74.69,74.83,74.69,74.83,46400.0,66.3514,66.4758,66.3514,66.4758,46400.0
2015-02-20 10:40:00,74.84,74.89,74.79,74.82,126100.0,66.4846,66.5291,66.4402,66.4669,126100.0
2015-02-20 10:45:00,74.83,74.89,74.81,74.81,28300.0,66.4758,66.5291,66.458,66.458,28300.0
2015-02-20 10:50:00,74.81,74.81,74.76,74.78,12300.0,66.458,66.458,66.4136,66.4313,12300.0
2015-02-20 10:55:00,74.8,74.83,74.78,74.78,16900.0,66.4491,66.4758,66.4313,66.4313,16900.0
2015-02-20 11:00:00,74.8,74.86,74.8,74.83,25900.0,66.4491,66.5024,66.4491,66.4758,25900.0
2015-02-20 11:05:00,74.84,74.85,74.79,74.8,17700.0,66.4846,66.4935,66.4402,66.4491,17700.0
2015-02-20 11:10:00,74.8,74.83,74.78,74.8,29100.0,66.4491,66.4758,66.4313,66.4491,29100.0
2015-02-20 11:15:00,74.79,74.79,74.77,74.77,7100.0,66.4402,66.4402,66.4224,66.4224,7100.0
2015-02-20 11:20:00,74.77,74.79,74.74,74.76,38200.0,66.4224,66.4402,66.3958,66.4136,38200.0
2015-02-20 11:25:00,74.77,74.79,74.76,74.77,6400.0,66.4224,66.4402,66.4136,66.4224,6400.0
2015-02-20 11:30:00,74.78,74.8,74.75,74.79,9600.0,66.4313,66.4491,66.4047,66.4402,9600.0
2015-02-20 11:35:00,74.8,74.81,74.76,74.78,24100.0,66.4491,66.458,66.4136,66.4313,24100.0
2015-02-20 11:40:00,74.78,74.8,74.77,74.78,8900.0,66.4313,66.4491,66.4224,66.4313,8900.0
2015-02-20 11:45:00,74.78,74.81,74.74,74.8,22600.0,66.4313,66.458,66.3958,66.4491,22600.0
2015-02-20 11:50:00,74.79,74.82,74.78,74.81,10600.0,66.4402,66.4669,66.4313,66.458,10600.0
2015-02-20 11:55:00,74.8,74.85,74.77,74.83,18500.0,66.4491,66.4935,66.4224,66.4758,18500.0
2015-02-20 12:00:00,74.84,74.89,74.82,74.87,26700.0,66.4846,66.5291,66.4669,66.5113,26700.0
2015-02-20 12:05:00,74.87,74.9,74.85,74.88,16400.0,66.5113,66.5379,66.4935,66.5202,16400.0
2015-02-20 12:10:00,74.88,74.91,74.88,74.89,23500.0,66.5202,66.5468,66.5202,66.5291,23500.0
2015-02-20 12:15:00,74.88,74.92,74.88,74.91,15000.0,66.5202,66.5557,66.5202,66.5468,15000.0
2015-02-20 12:20:00,74.9,74.92,74.89,74.9,19700.0,66.5379,66.5557,66.5291,66.5379,19700.0
2015-02-20 12:25:00,74.89,74.9,74.86,74.87,21900.0,66.5291,66.5379,66.5024,66.5113,21900.0
2015-02-20 12:30:00,74.87,74.88,74.82,74.84,47100.0,66.5113,66.5202,66.4669,66.4846,47100.0
2015-02-20 12:35:00,74.85,74.99,74.85,74.92,179400.0,66.4935,66.6179,66.4935,66.5557,179400.0
2015-02-20 12:40:00,74.91,75.04,74.91,74.95,126600.0,66.5468,66.6623,66.5468,66.5824,126600.0
2015-02-20 12:45:00,74.96,75.01,74.95,75.0,32600.0,66.5912,66.6357,66.5824,66.6268,32600.0
2015-02-20 12:50:00,75.0,75.01,74.98,75.01,12700.0,66.6268,66.6357,66.609,66.6357,12700.0
2015-02-20 12:55:00,75.01,75.04,75.0,75.02,28100.0,66.6357,66.6623,66.6268,66.6445,28100.0
2015-02-20 13:00:00,75.01,75.05,75.01,75.02,19500.0,66.6357,66.6712,66.6357,66.6445,19500.0
2015-02-20 13:05:00,75.02,75.03,75.0,75.02,13700.0,66.6445,66.6534,66.6268,66.6445,13700.0
2015-02-20 13:10:00,75.02,75.08,75.01,75.08,59500.0,66.6445,66.6978,66.6357,66.6978,59500.0
2015-02-20 13:15:00,75.08,75.1,75.06,75.07,24000.0,66.6978,66.7156,66.6801,66.689,24000.0
2015-02-20 13:20:00,75.08,75.13,75.07,75.13,13400.0,66.6978,66.7423,66.689,66.7423,13400.0
2015-02-20 13:25:00,75.13,75.16,75.13,75.14,10800.0,66.7423,66.7689,66.7423,66.7511,10800.0
2015-02-20 13:30:00,75.14,75.16,75.13,75.14,12700.0,66.7511,66.7689,66.7423,66.7511,12700.0
2015-02-20 13:35:00,75.15,75.2,75.13,75.2,96900.0,66.76,66.8044,66.7423,66.8044,96900.0
2015-02-20 13:40:00,75.2,75.22,75.18,75.21,33300.0,66.8044,66.8222,66.7867,66.8133,33300.0
2015-02-20 13:45:00,75.2,75.23,75.19,75.22,36100.0,66.8044,66.8311,66.7956,66.8222,36100.0
2015-02-20 13:50:00,75.22,75.22,75.2,75.22,6700.0,66.8222,66.8222,66.8044,66.8222,6700.0
2015-02-20 13:55:00,75.22,75.27,75.21,75.24,22100.0,66.8222,66.8666,66.8133,66.84,22100.0
2015-02-20 14:00:00,75.24,75.28,75.23,75.27,16900.0,66.84,66.8755,66.8311,66.8666,16900.0
2015-02-20 14:05:00,75.28,75.34,75.28,75.31,104300.0,66.8755,66.9288,66.8755,66.9022,104300.0
2015-02-20 14:10:00,75.31,75.33,75.26,75.27,25400.0,66.9022,66.9199,66.8577,66.8666,25400.0
2015-02-20 14:15:00,75.27,75.28,75.23,75.23,40900.0,66.8666,66.8755,66.8311,66.8311,40900.0
2015-02-20 14:20:00,75.24,75.27,75.23,75.26,96400.0,66.84,66.8666,66.8311,66.8577,96400.0
2015-02-20 14:25:00,75.26,75.28,75.25,75.27,28300.0,66.8577,66.8755,66.8489,66.8666,28300.0
2015-02-20 14:30:00,75.27,75.3,75.26,75.28,24400.0,66.8666,66.8933,66.8577,66.8755,24400.0
2015-02-20 14:35:00,75.29,75.3,75.27,75.27,20300.0,66.8844,66.8933,66.8666,66.8666,20300.0
2015-02-20 14:40:00,75.27,75.27,75.23,75.25,18300.0,66.8666,66.8666,66.8311,66.8489,18300.0
2015-02-20 14:45:00,75.25,75.29,75.25,75.29,35700.0,66.8489,66.8844,66.8489,66.8844,35700.0
2015-02-20 14:50:00,75.3,75.33,75.29,75.31,33700.0,66.8933,66.9199,66.8844,66.9022,33700.0
2015-02-20 14:55:00,75.31,75.34,75.3,75.33,48900.0,66.9022,66.9288,66.8933,66.9199,48900.0
2015-02-20 15:00:00,75.34,75.41,75.34,75.38,63500.0,66.9288,66.991,66.9288,66.9643,63500.0
2015-02-20 15:05:00,75.37,75.44,75.36,75.43,107600.0,66.9555,67.0176,66.9466,67.0088,107600.0
2015-02-20 15:10:00,75.44,75.46,75.42,75.44,89100.0,67.0176,67.0354,66.9999,67.0176,89100.0
2015-02-20 15:15:00,75.44,75.44,75.37,75.39,66400.0,67.0176,67.0176,66.9555,66.9732,66400.0
2015-02-20 15:20:00,75.4,75.42,75.39,75.42,42200.0,66.9821,66.9999,66.9732,66.9999,42200.0
2015-02-20 15:25:00,75.41,75.43,75.39,75.42,36000.0,66.991,67.0088,66.9732,66.9999,36000.0
2015-02-20 15:30:00,75.43,75.45,75.38,75.44,35400.0,67.0088,67.0265,66.9643,67.0176,35400.0
2015-02-20 15:35:00,75.43,75.45,75.42,75.44,26800.0,67.0088,67.0265,66.9999,67.0176,26800.0
2015-02-20 15:40:00,75.45,75.45,75.43,75.44,70500.0,67.0265,67.0265,67.0088,67.0176,70500.0
2015-02-20 15:45:00,75.44,75.45,75.38,75.38,60900.0,67.0176,67.0265,66.9643,66.9643,60900.0
2015-02-20 15:50:00,75.39,75.43,75.38,75.4,58900.0,66.9732,67.0088,66.9643,66.9821,58900.0
2015-02-20 15:55:00,75.4,75.46,75.4,75.45,155500.0,66.9821,67.0354,66.9821,67.0265,155500.0
2015-02-23 09:30:00,75.39,75.55,75.39,75.53,95200.0,66.9732,67.1154,66.9732,67.0976,95200.0
2015-02-23 09:35:00,75.54,75.61,75.5,75.51,111900.0,67.1065,67.1687,67.0709,67.0798,111900.0
2015-02-23 09:40:00,75.5,75.56,75.47,75.51,81200.0,67.0709,67.1243,67.0443,67.0798,81200.0
2015-02-23 09:45:00,75.52,75.53,75.41,75.42,69900.0,67.0887,67.0976,66.991,66.9999,69900.0
2015-02-23 09:50:00,75.41,75.41,75.36,75.36,85000.0,66.991,66.991,66.9466,66.9466,85000.0
2015-02-23 09:55:00,75.37,75.44,75.32,75.43,37500.0,66.9555,67.0176,66.911,67.0088,37500.0
2015-02-23 10:00:00,75.44,75.45,75.34,75.38,68600.0,67.0176,67.0265,66.9288,66.9643,68600.0
2015-02-23 10:05:00,75.39,75.42,75.36,75.38,43700.0,66.9732,66.9999,66.9466,66.9643,43700.0
2015-02-23 10:10:00,75.38,75.4,75.37,75.39,20500.0,66.9643,66.9821,66.9555,66.9732,20500.0
2015-02-23 10:15:00,75.39,75.39,75.31,75.34,30700.0,66.9732,66.9732,66.9022,66.9288,30700.0
2015-02-23 10:20:00,75.34,75.35,75.3,75.35,13100.0,66.9288,66.9377,66.8933,66.9377,13100.0
2015-02-23 10:25:00,75.35,75.37,75.33,75.35,19600.0,66.9377,66.9555,66.9199,66.9377,19600.0
2015-02-23 10:30:00,75.34,75.41,75.34,75.41,22500.0,66.9288,66.991,66.9288,66.991,22500.0
2015-02-23 10:35:00,75.41,75.41,75.37,75.38,7900.0,66.991,66.991,66.9555,66.9643,7900.0
2015-02-23 10:40:00,75.38,75.41,75.37,75.41,26300.0,66.9643,66.991,66.9555,66.991,26300.0
2015-02-23 10:45:00,75.42,75.42,75.38,75.41,16200.0,66.9999,66.9999,66.9643,66.991,16200.0
2015-02-23 10:50:00,75.41,75.41,75.35,75.36,31800.0,66.991,66.991,66.9377,66.9466,31800.0
2015-02-23 10:55:00,75.35,75.38,75.33,75.33,14300.0,66.9377,66.9643,66.9199,66.9199,14300.0
2015-02-23 11:00:00,75.33,75.38,75.33,75.36,9600.0,66.9199,66.9643,66.9199,66.9466,9600.0
2015-02-23 11:05:00,75.35,75.36,75.31,75.33,14000.0,66.9377,66.9466,66.9022,66.9199,14000.0
2015-02-23 11:10:00,75.33,75.33,75.29,75.31,24300.0,66.9199,66.9199,66.8844,66.9022,24300.0
2015-02-23 11:15:00,75.31,75.36,75.31,75.36,14200.0,66.9022,66.9466,66.9022,66.9466,14200.0
2015-02-23 11:20:00,75.36,75.37,75.35,75.36,22300.0,66.9466,66.9555,66.9377,66.9466,22300.0
2015-02-23 11:25:00,75.36,75.37,75.35,75.35,10500.0,66.9466,66.9555,66.9377,66.9377,10500.0
2015-02-23 11:30:00,75.35,75.39,75.34,75.38,15400.0,66.9377,66.9732,66.9288,66.9643,15400.0
2015-02-23 11:35:00,75.38,75.4,75.36,75.37,16900.0,66.9643,66.9821,66.9466,66.9555,16900.0
2015-02-23 11:40:00,75.38,75.38,75.35,75.37,9400.0,66.9643,66.9643,66.9377,66.9555,9400.0
2015-02-23 11:45:00,75.37,75.39,75.36,75.37,7900.0,66.9555,66.9732,66.9466,66.9555,7900.0
2015-02-23 11:50:00,75.37,75.38,75.34,75.36,20900.0,66.9555,66.9643,66.9288,66.9466,20900.0
2015-02-23 11:55:00,75.35,75.35,75.31,75.32,8800.0,66.9377,66.9377,66.9022,66.911,8800.0
2015-02-23 12:00:00,75.32,75.33,75.31,75.32,15800.0,66.911,66.9199,66.9022,66.911,15800.0
2015-02-23 12:05:00,75.33,75.36,75.33,75.36,12300.0,66.9199,66.9466,66.9199,66.9466,12300.0
2015-02-23 12:10:00,75.36,75.37,75.35,75.35,10700.0,66.9466,66.9555,66.9377,66.9377,10700.0
2015-02-23 12:15:00,75.36,75.36,75.34,75.34,17200.0,66.9466,66.9466,66.9288,66.9288,17200.0
2015-02-23 12:20:00,75.33,75.33,75.29,75.31,15400.0,66.9199,66.9199,66.8844,66.9022,15400.0
2015-02-23 12:25:00,75.31,75.31,75.29,75.3,11100.0,66.9022,66.9022,66.8844,66.8933,11100.0
2015-02-23 12:30:00,75.3,75.32,75.28,75.29,25100.0,66.8933,66.911,66.8755,66.8844,25100.0
2015-02-23 12:35:00,75.3,75.33,75.27,75.28,24400.0,66.8933,66.9199,66.8666,66.8755,24400.0
2015-02-23 12:40:00,75.29,75.31,75.27,75.29,19700.0,66.8844,66.9022,66.8666,66.8844,19700.0
2015-02-23 12:45:00,75.29,75.3,75.26,75.3,14400.0,66.8844,66.8933,66.8577,66.8933,14400.0
2015-02-23 12:50:00,75.29,75.33,75.28,75.32,18800.0,66.8844,66.9199,66.8755,66.911,18800.0
2015-02-23 12:55:00,75.33,75.33,75.3,75.31,25000.0,66.9199,66.9199,66.8933,66.9022,25000.0
2015-02-23 13:00:00,75.31,75.31,75.25,75.26,11600.0,66.9022,66.9022,66.8489,66.8577,11600.0
2015-02-23 13:05:00,75.26,75.27,75.26,75.26,7000.0,66.8577,66.8666,66.8577,66.8577,7000.0
2015-02-23 13:10:00,75.27,75.3,75.24,75.29,55300.0,66.8666,66.8933,66.84,66.8844,55300.0
2015-02-23 13:15:00,75.29,75.31,75.29,75.3,7700.0,66.8844,66.9022,66.8844,66.8933,7700.0
2015-02-23 13:20:00,75.31,75.34,75.31,75.32,33000.0,66.9022,66.9288,66.9022,66.911,33000.0
2015-02-23 13:25:00,75.32,75.33,75.3,75.32,20000.0,66.911,66.9199,66.8933,66.911,20000.0
2015-02-23 13:30:00,75.32,75.36,75.31,75.31,28600.0,66.911,66.9466,66.9022,66.9022,28600.0
2015-02-23 13:35:00,75.31,75.34,75.31,75.34,10400.0,66.9022,66.9288,66.9022,66.9288,10400.0
2015-02-23 13:40:00,75.33,75.37,75.32,75.33,102900.0,66.9199,66.9555,66.911,66.9199,102900.0
2015-02-23 13:45:00,75.33,75.36,75.33,75.34,57400.0,66.9199,66.9466,66.9199,66.9288,57400.0
2015-02-23 13:50:00,75.34,75.36,75.34,75.35,29600.0,66.9288,66.9466,66.9288,66.9377,29600.0
2015-02-23 13:55:00,75.35,75.35,75.3,75.31,16100.0,66.9377,66.9377,66.8933,66.9022,16100.0
2015-02-23 14:00:00,75.31,75.32,75.3,75.31,28200.0,66.9022,66.911,66.8933,66.9022,28200.0
2015-02-23 14:05:00,75.31,75.34,75.3,75.32,27400.0,66.9022,66.9288,66.8933,66.911,27400.0
2015-02-23 14:10:00,75.32,75.32,75.26,75.28,12900.0,66.911,66.911,66.8577,66.8755,12900.0
2015-02-23 14:15:00,75.27,75.32,75.27,75.31,14800.0,66.8666,66.911,66.8666,66.9022,14800.0
2015-02-23 14:20:00,75.31,75.32,75.29,75.32,15300.0,66.9022,66.911,66.8844,66.911,15300.0
2015-02-23 14:25:00,75.32,75.32,75.28,75.28,13200.0,66.911,66.911,66.8755,66.8755,13200.0
2015-02-23 14:30:00,75.28,75.28,75.25,75.27,36500.0,66.8755,66.8755,66.8489,66.8666,36500.0
2015-02-23 14:35:00,75.27,75.29,75.25,75.26,30500.0,66.8666,66.8844,66.8489,66.8577,30500.0
2015-02-23 14:40:00,75.25,75.25,75.21,75.25,20000.0,66.8489,66.8489,66.8133,66.8489,20000.0
2015-02-23 14:45:00,75.25,75.27,75.23,75.23,17800.0,66.8489,66.8666,66.8311,66.8311,17800.0
2015-02-23 14:50:00,75.23,75.24,75.21,75.21,23000.0,66.8311,66.84,66.8133,66.8133,23000.0
2015-02-23 14:55:00,75.21,75.22,75.18,75.2,54800.0,66.8133,66.8222,66.7867,66.8044,54800.0
2015-02-23 15:00:00,75.2,75.22,75.18,75.19,20300.0,66.8044,66.8222,66.7867,66.7956,20300.0
2015-02-23 15:05:00,75.18,75.19,75.14,75.15,19100.0,66.7867,66.7956,66.7511,66.76,19100.0
2015-02-23 15:10:00,75.15,75.18,75.14,75.17,9200.0,66.76,66.7867,66.7511,66.7778,9200.0
2015-02-23 15:15:00,75.18,75.2,75.17,75.19,29500.0,66.7867,66.8044,66.7778,66.7956,29500.0
2015-02-23 15:20:00,75.19,75.21,75.19,75.2,23900.0,66.7956,66.8133,66.7956,66.8044,23900.0
2015-02-23 15:25:00,75.21,75.26,75.2,75.23,33300.0,66.8133,66.8577,66.8044,66.8311,33300.0
2015-02-23 15:30:00,75.24,75.25,75.23,75.24,32300.0,66.84,66.8489,66.8311,66.84,32300.0
2015-02-23 15:35:00,75.24,75.27,75.23,75.26,42200.0,66.84,66.8666,66.8311,66.8577,42200.0
2015-02-23 15:40:00,75.26,75.31,75.25,75.3,94800.0,66.8577,66.9022,66.8489,66.8933,94800.0
2015-02-23 15:45:00,75.31,75.32,75.3,75.31,45800.0,66.9022,66.911,66.8933,66.9022,45800.0
2015-02-23 15:50:00,75.31,75.34,75.3,75.34,444800.0,66.9022,66.9288,66.8933,66.9288,444800.0
2015-02-23 15:55:00,75.34,75.39,75.34,75.39,243300.0,66.9288,66.9732,66.9288,66.9732,243300.0
2015-02-24 09:30:00,75.63,75.8,75.49,75.79,132200.0,67.1864,67.3375,67.0621,67.3286,132200.0
2015-02-24 09:35:00,75.74,75.77,75.7,75.74,202500.0,67.2842,67.3108,67.2486,67.2842,202500.0
2015-02-24 09:40:00,75.73,75.74,75.65,75.7,123600.0,67.2753,67.2842,67.2042,67.2486,123600.0
2015-02-24 09:45:00,75.7,75.75,75.68,75.71,47800.0,67.2486,67.293,67.2309,67.2575,47800.0
2015-02-24 09:50:00,75.71,75.79,75.69,75.71,56200.0,67.2575,67.3286,67.2397,67.2575,56200.0
2015-02-24 09:55:00,75.71,75.71,75.62,75.65,68700.0,67.2575,67.2575,67.1776,67.2042,68700.0
2015-02-24 10:00:00,75.65,75.65,75.51,75.62,82600.0,67.2042,67.2042,67.0798,67.1776,82600.0
2015-02-24 10:05:00,75.62,75.64,75.49,75.62,81200.0,67.1776,67.1953,67.0621,67.1776,81200.0
2015-02-24 10:10:00,75.62,75.64,75.58,75.6,84000.0,67.1776,67.1953,67.142,67.1598,84000.0
2015-02-24 10:15:00,75.6,75.61,75.52,75.59,28700.0,67.1598,67.1687,67.0887,67.1509,28700.0
2015-02-24 10:20:00,75.58,75.65,75.55,75.64,71700.0,67.142,67.2042,67.1154,67.1953,71700.0
2015-02-24 10:25:00,75.64,75.71,75.63,75.71,96000.0,67.1953,67.2575,67.1864,67.2575,96000.0
2015-02-24 10:30:00,75.7,75.72,75.64,75.67,20700.0,67.2486,67.2664,67.1953,67.222,20700.0
2015-02-24 10:35:00,75.68,75.7,75.66,75.68,7900.0,67.2309,67.2486,67.2131,67.2309,7900.0
2015-02-24 10:40:00,75.68,75.72,75.65,75.71,22900.0,67.2309,67.2664,67.2042,67.2575,22900.0
2015-02-24 10:45:00,75.71,75.73,75.66,75.7,21600.0,67.2575,67.2753,67.2131,67.2486,21600.0
2015-02-24 10:50:00,75.7,75.72,75.66,75.67,7900.0,67.2486,67.2664,67.2131,67.222,7900.0
2015-02-24 10:55:00,75.66,75.69,75.65,75.69,22800.0,67.2131,67.2397,67.2042,67.2397,22800.0
2015-02-24 11:00:00,75.68,75.7,75.68,75.69,25200.0,67.2309,67.2486,67.2309,67.2397,25200.0
2015-02-24 11:05:00,75.69,75.7,75.66,75.67,51000.0,67.2397,67.2486,67.2131,67.222,51000.0
2015-02-24 11:10:00,75.68,75.72,75.65,75.7,37100.0,67.2309,67.2664,67.2042,67.2486,37100.0
2015-02-24 11:15:00,75.7,75.71,75.64,75.65,68200.0,67.2486,67.2575,67.1953,67.2042,68200.0
2015-02-24 11:20:00,75.65,75.66,75.63,75.65,15400.0,67.2042,67.2131,67.1864,67.2042,15400.0
2015-02-24 11:25:00,75.64,75.65,75.61,75.64,42900.0,67.1953,67.2042,67.1687,67.1953,42900.0
2015-02-24 11:30:00,75.64,75.66,75.62,75.64,56000.0,67.1953,67.2131,67.1776,67.1953,56000.0
2015-02-24 11:35:00,75.64,75.67,75.62,75.65,60400.0,67.1953,67.222,67.1776,67.2042,60400.0
2015-02-24 11:40:00,75.65,75.66,75.63,75.64,14200.0,67.2042,67.2131,67.1864,67.1953,14200.0
2015-02-24 11:45:00,75.63,75.67,75.62,75.67,11100.0,67.1864,67.222,67.1776,67.222,11100.0
2015-02-24 11:50:00,75.67,75.68,75.64,75.64,17700.0,67.222,67.2309,67.1953,67.1953,17700.0
2015-02-24 11:55:00,75.64,75.65,75.62,75.63,16400.0,67.1953,67.2042,67.1776,67.1864,16400.0
2015-02-24 12:00:00,75.61,75.64,75.59,75.64,11400.0,67.1687,67.1953,67.1509,67.1953,11400.0
2015-02-24 12:05:00,75.65,75.65,75.63,75.64,7200.0,67.2042,67.2042,67.1864,67.1953,7200.0
2015-02-24 12:10:00,75.65,75.67,75.63,75.64,12900.0,67.2042,67.222,67.1864,67.1953,12900.0
2015-02-24 12:15:00,75.64,75.64,75.59,75.63,18700.0,67.1953,67.1953,67.1509,67.1864,18700.0
2015-02-24 12:20:00,75.62,75.63,75.61,75.61,9100.0,67.1776,67.1864,67.1687,67.1687,9100.0
2015-02-24 12:25:00,75.62,75.62,75.59,75.6,22600.0,67.1776,67.1776,67.1509,67.1598,22600.0
2015-02-24 12:30:00,75.6,75.62,75.49,75.54,91100.0,67.1598,67.1776,67.0621,67.1065,91100.0
2015-02-24 12:35:00,75.55,75.55,75.52,75.55,26900.0,67.1154,67.1154,67.0887,67.1154,26900.0
2015-02-24 12:40:00,75.55,75.57,75.54,75.56,15800.0,67.1154,67.1331,67.1065,67.1243,15800.0
2015-02-24 12:45:00,75.56,75.57,75.55,75.56,24600.0,67.1243,67.1331,67.1154,67.1243,24600.0
2015-02-24 12:50:00,75.56,75.57,75.54,75.57,9200.0,67.1243,67.1331,67.1065,67.1331,9200.0
2015-02-24 12:55:00,75.57,75.63,75.57,75.62,23200.0,67.1331,67.1864,67.1331,67.1776,23200.0
2015-02-24 13:00:00,75.61,75.61,75.57,75.59,15900.0,67.1687,67.1687,67.1331,67.1509,15900.0
2015-02-24 13:05:00,75.59,75.6,75.55,75.57,10900.0,67.1509,67.1598,67.1154,67.1331,10900.0
2015-02-24 13:10:00,75.57,75.59,75.56,75.59,18800.0,67.1331,67.1509,67.1243,67.1509,18800.0
2015-02-24 13:15:00,75.58,75.59,75.55,75.56,12300.0,67.142,67.1509,67.1154,67.1243,12300.0
2015-02-24 13:20:00,75.57,75.58,75.55,75.57,75900.0,67.1331,67.142,67.1154,67.1331,75900.0
2015-02-24 13:25:00,75.56,75.59,75.55,75.59,34700.0,67.1243,67.1509,67.1154,67.1509,34700.0
2015-02-24 13:30:00,75.6,75.65,75.59,75.63,18300.0,67.1598,67.2042,67.1509,67.1864,18300.0
2015-02-24 13:35:00,75.64,75.64,75.6,75.6,20900.0,67.1953,67.1953,67.1598,67.1598,20900.0
2015-02-24 13:40:00,75.61,75.67,75.6,75.67,20300.0,67.1687,67.222,67.1598,67.222,20300.0
2015-02-24 13:45:00,75.67,75.67,75.64,75.64,14900.0,67.222,67.222,67.1953,67.1953,14900.0
2015-02-24 13:50:00,75.64,75.66,75.61,75.66,173800.0,67.1953,67.2131,67.1687,67.2131,173800.0
2015-02-24 13:55:00,75.66,75.7,75.66,75.7,13400.0,67.2131,67.2486,67.2131,67.2486,13400.0
2015-02-24 14:00:00,75.7,75.71,75.67,75.67,13700.0,67.2486,67.2575,67.222,67.222,13700.0
2015-02-24 14:05:00,75.67,75.68,75.62,75.66,13200.0,67.222,67.2309,67.1776,67.2131,13200.0
2015-02-24 14:10:00,75.66,75.69,75.66,75.69,10400.0,67.2131,67.2397,67.2131,67.2397,10400.0
2015-02-24 14:15:00,75.7,75.7,75.66,75.66,8700.0,67.2486,67.2486,67.2131,67.2131,8700.0
2015-02-24 14:20:00,75.66,75.69,75.66,75.67,10300.0,67.2131,67.2397,67.2131,67.222,10300.0
2015-02-24 14:25:00,75.67,75.69,75.65,75.65,14500.0,67.222,67.2397,67.2042,67.2042,14500.0
2015-02-24 14:30:00,75.65,75.66,75.64,75.64,14200.0,67.2042,67.2131,67.1953,67.1953,14200.0
2015-02-24 14:35:00,75.64,75.68,75.64,75.68,9000.0,67.1953,67.2309,67.1953,67.2309,9000.0
2015-02-24 14:40:00,75.69,75.72,75.69,75.7,110800.0,67.2397,67.2664,67.2397,67.2486,110800.0
2015-02-24 14:45:00,75.7,75.71,75.69,75.7,12400.0,67.2486,67.2575,67.2397,67.2486,12400.0
2015-02-24 14:50:00,75.7,75.73,75.69,75.72,31500.0,67.2486,67.2753,67.2397,67.2664,31500.0
2015-02-24 14:55:00,75.73,75.73,75.69,75.7,16500.0,67.2753,67.2753,67.2397,67.2486,16500.0
2015-02-24 15:00:00,75.7,75.73,75.69,75.7,16700.0,67.2486,67.2753,67.2397,67.2486,16700.0
2015-02-24 15:05:00,75.7,75.72,75.68,75.71,15200.0,67.2486,67.2664,67.2309,67.2575,15200.0
2015-02-24 15:10:00,75.72,75.74,75.7,75.73,10900.0,67.2664,67.2842,67.2486,67.2753,10900.0
2015-02-24 15:15:00,75.73,75.76,75.72,75.75,20400.0,67.2753,67.3019,67.2664,67.293,20400.0
2015-02-24 15:20:00,75.75,75.76,75.74,75.75,13100.0,67.293,67.3019,67.2842,67.293,13100.0
2015-02-24 15:25:00,75.75,75.76,75.73,75.73,39200.0,67.293,67.3019,67.2753,67.2753,39200.0
2015-02-24 15:30:00,75.74,75.74,75.7,75.72,23200.0,67.2842,67.2842,67.2486,67.2664,23200.0
2015-02-24 15:35:00,75.71,75.75,75.71,75.75,27900.0,67.2575,67.293,67.2575,67.293,27900.0
2015-02-24 15:40:00,75.76,75.79,75.73,75.73,37300.0,67.3019,67.3286,67.2753,67.2753,37300.0
2015-02-24 15:45:00,75.73,75.74,75.7,75.7,55000.0,67.2753,67.2842,67.2486,67.2486,55000.0
2015-02-24 15:50:00,75.7,75.71,75.68,75.7,96200.0,67.2486,67.2575,67.2309,67.2486,96200.0
2015-02-24 15:55:00,75.69,75.75,75.69,75.71,310800.0,67.2397,67.293,67.2397,67.2575,310800.0
2015-02-25 09:30:00,75.79,75.94,75.7,75.86,157600.0,67.3286,67.4618,67.2486,67.3908,157600.0
2015-02-25 09:35:00,75.84,75.92,75.8,75.92,122000.0,67.373,67.4441,67.3375,67.4441,122000.0
2015-02-25 09:40:00,75.93,75.93,75.8,75.88,140300.0,67.4529,67.4529,67.3375,67.4085,140300.0
2015-02-25 09:45:00,75.89,75.9,75.83,75.88,58300.0,67.4174,67.4263,67.3641,67.4085,58300.0
2015-02-25 09:50:00,75.89,75.89,75.79,75.86,70400.0,67.4174,67.4174,67.3286,67.3908,70400.0
2015-02-25 09:55:00,75.87,75.97,75.87,75.94,45700.0,67.3996,67.4885,67.3996,67.4618,45700.0
2015-02-25 10:00:00,75.94,76.01,75.92,75.98,68200.0,67.4618,67.524,67.4441,67.4974,68200.0
2015-02-25 10:05:00,75.98,76.06,75.97,76.06,60300.0,67.4974,67.5684,67.4885,67.5684,60300.0
2015-02-25 10:10:00,76.06,76.07,75.97,75.99,68000.0,67.5684,67.5773,67.4885,67.5062,68000.0
2015-02-25 10:15:00,75.98,76.0,75.93,75.97,68100.0,67.4974,67.5151,67.4529,67.4885,68100.0
2015-02-25 10:20:00,75.97,76.0,75.96,75.98,43900.0,67.4885,67.5151,67.4796,67.4974,43900.0
2015-02-25 10:25:00,75.98,76.02,75.98,76.01,58500.0,67.4974,67.5329,67.4974,67.524,58500.0
2015-02-25 10:30:00,76.01,76.07,75.98,76.01,43100.0,67.524,67.5773,67.4974,67.524,43100.0
2015-02-25 10:35:00,76.03,76.06,76.02,76.06,47300.0,67.5418,67.5684,67.5329,67.5684,47300.0
2015-02-25 10:40:00,76.05,76.08,76.02,76.08,64000.0,67.5595,67.5862,67.5329,67.5862,64000.0
2015-02-25 10:45:00,76.09,76.1,76.07,76.08,48500.0,67.5951,67.604,67.5773,67.5862,48500.0
2015-02-25 10:50:00,76.08,76.09,76.05,76.06,49500.0,67.5862,67.5951,67.5595,67.5684,49500.0
2015-02-25 10:55:00,76.06,76.1,76.06,76.08,83300.0,67.5684,67.604,67.5684,67.5862,83300.0
2015-02-25 11:00:00,76.08,76.09,76.05,76.08,62100.0,67.5862,67.5951,67.5595,67.5862,62100.0
2015-02-25 11:05:00,76.08,76.08,76.03,76.03,55400.0,67.5862,67.5862,67.5418,67.5418,55400.0
2015-02-25 11:10:00,76.03,76.09,76.02,76.08,40000.0,67.5418,67.5951,67.5329,67.5862,40000.0
2015-02-25 11:15:00,76.08,76.13,76.07,76.12,43800.0,67.5862,67.6306,67.5773,67.6217,43800.0
2015-02-25 11:20:00,76.12,76.15,76.09,76.09,88400.0,67.6217,67.6484,67.5951,67.5951,88400.0
2015-02-25 11:25:00,76.1,76.13,76.09,76.1,24500.0,67.604,67.6306,67.5951,67.604,24500.0
2015-02-25 11:30:00,76.1,76.14,76.1,76.13,39500.0,67.604,67.6395,67.604,67.6306,39500.0
2015-02-25 11:35:00,76.14,76.16,76.13,76.16,27700.0,67.6395,67.6573,67.6306,67.6573,27700.0
2015-02-25 11:40:00,76.16,76.17,76.13,76.16,45800.0,67.6573,67.6661,67.6306,67.6573,45800.0
2015-02-25 11:45:00,76.16,76.21,76.15,76.2,30200.0,67.6573,67.7017,67.6484,67.6928,30200.0
2015-02-25 11:50:00,76.2,76.21,76.17,76.18,78600.0,67.6928,67.7017,67.6661,67.675,78600.0
2015-02-25 11:55:00,76.19,76.2,76.17,76.19,85800.0,67.6839,67.6928,67.6661,67.6839,85800.0
2015-02-25 12:00:00,76.19,76.21,76.18,76.2,42800.0,67.6839,67.7017,67.675,67.6928,42800.0
2015-02-25 12:05:00,76.2,76.22,76.19,76.21,79700.0,67.6928,67.7106,67.6839,67.7017,79700.0
2015-02-25 12:10:00,76.22,76.26,76.21,76.26,43500.0,67.7106,67.7461,67.7017,67.7461,43500.0
2015-02-25 12:15:00,76.26,76.26,76.22,76.23,76000.0,67.7461,67.7461,67.7106,67.7195,76000.0
2015-02-25 12:20:00,76.24,76.26,76.23,76.26,18700.0,67.7283,67.7461,67.7195,67.7461,18700.0
2015-02-25 12:25:00,76.27,76.28,76.25,76.26,35200.0,67.755,67.7639,67.7372,67.7461,35200.0
2015-02-25 12:30:00,76.26,76.29,76.25,76.28,24500.0,67.7461,67.7728,67.7372,67.7639,24500.0
2015-02-25 12:35:00,76.28,76.29,76.27,76.28,36500.0,67.7639,67.7728,67.755,67.7639,36500.0
2015-02-25 12:40:00,76.28,76.29,76.27,76.29,19200.0,67.7639,67.7728,67.755,67.7728,19200.0
2015-02-25 12:45:00,76.29,76.3,76.27,76.29,35400.0,67.7728,67.7816,67.755,67.7728,35400.0
2015-02-25 12:50:00,76.29,76.33,76.29,76.32,218100.0,67.7728,67.8083,67.7728,67.7994,218100.0
2015-02-25 12:55:00,76.33,76.33,76.28,76.29,70500.0,67.8083,67.8083,67.7639,67.7728,70500.0
2015-02-25 13:00:00,76.28,76.31,76.28,76.31,26800.0,67.7639,67.7905,67.7639,67.7905,26800.0
2015-02-25 13:05:00,76.31,76.31,76.24,76.26,74900.0,67.7905,67.7905,67.7283,67.7461,74900.0
2015-02-25 13:10:00,76.25,76.28,76.25,76.28,22500.0,67.7372,67.7639,67.7372,67.7639,22500.0
2015-02-25 13:15:00,76.28,76.32,76.27,76.3,68900.0,67.7639,67.7994,67.755,67.7816,68900.0
2015-02-25 13:20:00,76.31,76.33,76.3,76.33,38900.0,67.7905,67.8083,67.7816,67.8083,38900.0
2015-02-25 13:25:00,76.33,76.36,76.31,76.34,47900.0,67.8083,67.8349,67.7905,67.8172,47900.0
2015-02-25 13:30:00,76.35,76.41,76.35,76.39,70400.0,67.8261,67.8794,67.8261,67.8616,70400.0
2015-02-25 13:35:00,76.39,76.43,76.37,76.43,196300.0,67.8616,67.8971,67.8438,67.8971,196300.0
2015-02-25 13:40:00,76.42,76.43,76.4,76.42,98800.0,67.8882,67.8971,67.8705,67.8882,98800.0
2015-02-25 13:45:00,76.41,76.44,76.41,76.44,76600.0,67.8794,67.906,67.8794,67.906,76600.0
2015-02-25 13:50:00,76.43,76.47,76.42,76.47,66400.0,67.8971,67.9327,67.8882,67.9327,66400.0
2015-02-25 13:55:00,76.47,76.5,76.46,76.49,88300.0,67.9327,67.9593,67.9238,67.9504,88300.0
2015-02-25 14:00:00,76.49,76.52,76.49,76.52,141300.0,67.9504,67.9771,67.9504,67.9771,141300.0
2015-02-25 14:05:00,76.52,76.52,76.45,76.47,104700.0,67.9771,67.9771,67.9149,67.9327,104700.0
2015-02-25 14:10:00,76.47,76.49,76.45,76.48,114000.0,67.9327,67.9504,67.9149,67.9415,114000.0
2015-02-25 14:15:00,76.47,76.5,76.47,76.5,87900.0,67.9327,67.9593,67.9327,67.9593,87900.0
2015-02-25 14:20:00,76.5,76.5,76.43,76.45,79400.0,67.9593,67.9593,67.8971,67.9149,79400.0
2015-02-25 14:25:00,76.45,76.45,76.4,76.44,158200.0,67.9149,67.9149,67.8705,67.906,158200.0
2015-02-25 14:30:00,76.44,76.47,76.43,76.45,132700.0,67.906,67.9327,67.8971,67.9149,132700.0
2015-02-25 14:35:00,76.45,76.46,76.34,76.34,151700.0,67.9149,67.9238,67.8172,67.8172,151700.0
2015-02-25 14:40:00,76.34,76.36,76.3,76.31,50000.0,67.8172,67.8349,67.7816,67.7905,50000.0
2015-02-25 14:45:00,76.31,76.33,76.28,76.3,76700.0,67.7905,67.8083,67.7639,67.7816,76700.0
2015-02-25 14:50:00,76.3,76.3,76.2,76.26,65400.0,67.7816,67.7816,67.6928,67.7461,65400.0
2015-02-25 14:55:00,76.27,76.31,76.26,76.31,57900.0,67.755,67.7905,67.7461,67.7905,57900.0
2015-02-25 15:00:00,76.3,76.31,76.2,76.2,96500.0,67.7816,67.7905,67.6928,67.6928,96500.0
2015-02-25 15:05:00,76.2,76.24,76.19,76.22,90300.0,67.6928,67.7283,67.6839,67.7106,90300.0
2015-02-25 15:10:00,76.22,76.29,76.21,76.27,60200.0,67.7106,67.7728,67.7017,67.755,60200.0
2015-02-25 15:15:00,76.28,76.29,76.26,76.29,55000.0,67.7639,67.7728,67.7461,67.7728,55000.0
2015-02-25 15:20:00,76.29,76.3,76.25,76.26,89600.0,67.7728,67.7816,67.7372,67.7461,89600.0
2015-02-25 15:25:00,76.26,76.27,76.21,76.23,86200.0,67.7461,67.755,67.7017,67.7195,86200.0
2015-02-25 15:30:00,76.22,76.29,76.22,76.27,150700.0,67.7106,67.7728,67.7106,67.755,150700.0
2015-02-25 15:35:00,76.27,76.29,76.25,76.27,119500.0,67.755,67.7728,67.7372,67.755,119500.0
2015-02-25 15:40:00,76.27,76.29,76.25,76.27,119500.0,67.755,67.7728,67.7372,67.755,119500.0
2015-02-25 15:45:00,76.27,76.3,76.25,76.3,136900.0,67.755,67.7816,67.7372,67.7816,136900.0
2015-02-25 15:50:00,76.3,76.33,76.3,76.33,230600.0,67.7816,67.8083,67.7816,67.8083,230600.0
2015-02-25 15:55:00,76.32,76.36,76.3,76.3,439500.0,67.7994,67.8349,67.7816,67.7816,439500.0
2015-02-26 09:30:00,76.24,76.28,76.07,76.16,148400.0,67.7283,67.7639,67.5773,67.6573,148400.0
2015-02-26 09:35:00,76.15,76.35,76.15,76.3,78700.0,67.6484,67.8261,67.6484,67.7816,78700.0
2015-02-26 09:40:00,76.29,76.31,76.17,76.17,86800.0,67.7728,67.7905,67.6661,67.6661,86800.0
2015-02-26 09:45:00,76.18,76.21,76.13,76.21,62600.0,67.675,67.7017,67.6306,67.7017,62600.0
2015-02-26 09:50:00,76.21,76.23,76.14,76.14,32000.0,67.7017,67.7195,67.6395,67.6395,32000.0
2015-02-26 09:55:00,76.14,76.18,76.11,76.13,134400.0,67.6395,67.675,67.6128,67.6306,134400.0
2015-02-26 10:00:00,76.12,76.19,76.1,76.19,63200.0,67.6217,67.6839,67.604,67.6839,63200.0
2015-02-26 10:05:00,76.19,76.25,76.18,76.21,26900.0,67.6839,67.7372,67.675,67.7017,26900.0
2015-02-26 10:10:00,76.22,76.23,76.16,76.18,13300.0,67.7106,67.7195,67.6573,67.675,13300.0
2015-02-26 10:15:00,76.19,76.25,76.17,76.24,40200.0,67.6839,67.7372,67.6661,67.7283,40200.0
2015-02-26 10:20:00,76.24,76.27,76.24,76.24,15800.0,67.7283,67.755,67.7283,67.7283,15800.0
2015-02-26 10:25:00,76.23,76.23,76.19,76.21,15000.0,67.7195,67.7195,67.6839,67.7017,15000.0
2015-02-26 10:30:00,76.22,76.22,76.15,76.18,12800.0,67.7106,67.7106,67.6484,67.675,12800.0
2015-02-26 10:35:00,76.18,76.24,76.18,76.22,42700.0,67.675,67.7283,67.675,67.7106,42700.0
2015-02-26 10:40:00,76.22,76.24,76.2,76.24,14000.0,67.7106,67.7283,67.6928,67.7283,14000.0
2015-02-26 10:45:00,76.24,76.26,76.23,76.24,18300.0,67.7283,67.7461,67.7195,67.7283,18300.0
2015-02-26 10:50:00,76.23,76.26,76.22,76.23,23900.0,67.7195,67.7461,67.7106,67.7195,23900.0
2015-02-26 10:55:00,76.24,76.28,76.23,76.25,15700.0,67.7283,67.7639,67.7195,67.7372,15700.0
2015-02-26 11:00:00,76.26,76.29,76.25,76.28,37400.0,67.7461,67.7728,67.7372,67.7639,37400.0
2015-02-26 11:05:00,76.27,76.33,76.27,76.32,69900.0,67.755,67.8083,67.755,67.7994,69900.0
2015-02-26 11:10:00,76.32,76.33,76.31,76.31,54300.0,67.7994,67.8083,67.7905,67.7905,54300.0
2015-02-26 11:15:00,76.31,76.36,76.31,76.35,38400.0,67.7905,67.8349,67.7905,67.8261,38400.0
2015-02-26 11:20:00,76.35,76.36,76.3,76.31,46900.0,67.8261,67.8349,67.7816,67.7905,46900.0
2015-02-26 11:25:00,76.32,76.33,76.27,76.27,30300.0,67.7994,67.8083,67.755,67.755,30300.0
2015-02-26 11:30:00,76.27,76.29,76.25,76.27,30800.0,67.755,67.7728,67.7372,67.755,30800.0
2015-02-26 11:35:00,76.28,76.3,76.27,76.29,16800.0,67.7639,67.7816,67.755,67.7728,16800.0
2015-02-26 11:40:00,76.28,76.3,76.26,76.28,15500.0,67.7639,67.7816,67.7461,67.7639,15500.0
2015-02-26 11:45:00,76.28,76.28,76.24,76.24,14000.0,67.7639,67.7639,67.7283,67.7283,14000.0
2015-02-26 11:50:00,76.23,76.23,76.18,76.2,29500.0,67.7195,67.7195,67.675,67.6928,29500.0
2015-02-26 11:55:00,76.21,76.21,76.17,76.17,14600.0,67.7017,67.7017,67.6661,67.6661,14600.0
2015-02-26 12:00:00,76.17,76.18,76.14,76.17,38500.0,67.6661,67.675,67.6395,67.6661,38500.0
2015-02-26 12:05:00,76.17,76.18,76.13,76.17,19300.0,67.6661,67.675,67.6306,67.6661,19300.0
2015-02-26 12:10:00,76.17,76.19,76.16,76.17,7300.0,67.6661,67.6839,67.6573,67.6661,7300.0
2015-02-26 12:15:00,76.17,76.17,76.08,76.09,40400.0,67.6661,67.6661,67.5862,67.5951,40400.0
2015-02-26 12:20:00,76.07,76.1,76.06,76.07,32700.0,67.5773,67.604,67.5684,67.5773,32700.0
2015-02-26 12:25:00,76.08,76.11,76.07,76.11,17400.0,67.5862,67.6128,67.5773,67.6128,17400.0
2015-02-26 12:30:00,76.1,76.14,76.08,76.13,16000.0,67.604,67.6395,67.5862,67.6306,16000.0
2015-02-26 12:35:00,76.13,76.14,76.11,76.13,14600.0,67.6306,67.6395,67.6128,67.6306,14600.0
2015-02-26 12:40:00,76.13,76.13,76.1,76.11,6200.0,67.6306,67.6306,67.604,67.6128,6200.0
2015-02-26 12:45:00,76.11,76.21,76.1,76.17,36900.0,67.6128,67.7017,67.604,67.6661,36900.0
2015-02-26 12:50:00,76.17,76.19,76.16,76.18,20600.0,67.6661,67.6839,67.6573,67.675,20600.0
2015-02-26 12:55:00,76.19,76.19,76.16,76.17,13200.0,67.6839,67.6839,67.6573,67.6661,13200.0
2015-02-26 13:00:00,76.17,76.17,76.13,76.15,12100.0,67.6661,67.6661,67.6306,67.6484,12100.0
2015-02-26 13:05:00,76.15,76.15,76.12,76.14,7100.0,67.6484,67.6484,67.6217,67.6395,7100.0
2015-02-26 13:10:00,76.14,76.14,76.12,76.14,8600.0,67.6395,67.6395,67.6217,67.6395,8600.0
2015-02-26 13:15:00,76.14,76.16,76.13,76.13,13400.0,67.6395,67.6573,67.6306,67.6306,13400.0
2015-02-26 13:20:00,76.12,76.12,76.01,76.04,84000.0,67.6217,67.6217,67.524,67.5507,84000.0
2015-02-26 13:25:00,76.04,76.08,76.03,76.07,25400.0,67.5507,67.5862,67.5418,67.5773,25400.0
2015-02-26 13:30:00,76.06,76.09,76.06,76.08,10500.0,67.5684,67.5951,67.5684,67.5862,10500.0
2015-02-26 13:35:00,76.08,76.09,76.05,76.08,15800.0,67.5862,67.5951,67.5595,67.5862,15800.0
2015-02-26 13:40:00,76.09,76.09,76.04,76.04,16600.0,67.5951,67.5951,67.5507,67.5507,16600.0
2015-02-26 13:45:00,76.04,76.04,76.0,76.02,30400.0,67.5507,67.5507,67.5151,67.5329,30400.0
2015-02-26 13:50:00,76.02,76.06,76.01,76.05,19400.0,67.5329,67.5684,67.524,67.5595,19400.0
2015-02-26 13:55:00,76.05,76.07,76.05,76.07,16100.0,67.5595,67.5773,67.5595,67.5773,16100.0
2015-02-26 14:00:00,76.06,76.09,76.06,76.07,44200.0,67.5684,67.5951,67.5684,67.5773,44200.0
2015-02-26 14:05:00,76.07,76.08,76.03,76.05,21900.0,67.5773,67.5862,67.5418,67.5595,21900.0
2015-02-26 14:10:00,76.05,76.06,76.03,76.05,188700.0,67.5595,67.5684,67.5418,67.5595,188700.0
2015-02-26 14:15:00,76.04,76.05,76.01,76.02,56000.0,67.5507,67.5595,67.524,67.5329,56000.0
2015-02-26 14:20:00,76.02,76.07,76.01,76.06,47000.0,67.5329,67.5773,67.524,67.5684,47000.0
2015-02-26 14:25:00,76.07,76.08,76.0,76.01,66200.0,67.5773,67.5862,67.5151,67.524,66200.0
2015-02-26 14:30:00,76.02,76.05,76.0,76.0,35100.0,67.5329,67.5595,67.5151,67.5151,35100.0
2015-02-26 14:35:00,76.01,76.03,75.97,76.02,51600.0,67.524,67.5418,67.4885,67.5329,51600.0
2015-02-26 14:40:00,76.02,76.06,76.0,76.02,27000.0,67.5329,67.5684,67.5151,67.5329,27000.0
2015-02-26 14:45:00,76.02,76.03,76.0,76.03,30300.0,67.5329,67.5418,67.5151,67.5418,30300.0
2015-02-26 14:50:00,76.03,76.04,76.0,76.02,39400.0,67.5418,67.5507,67.5151,67.5329,39400.0
2015-02-26 14:55:00,76.01,76.02,75.97,75.99,20500.0,67.524,67.5329,67.4885,67.5062,20500.0
2015-02-26 15:00:00,75.99,76.0,75.89,75.92,43200.0,67.5062,67.5151,67.4174,67.4441,43200.0
2015-02-26 15:05:00,75.92,75.95,75.89,75.94,39000.0,67.4441,67.4707,67.4174,67.4618,39000.0
2015-02-26 15:10:00,75.93,75.98,75.92,75.98,92300.0,67.4529,67.4974,67.4441,67.4974,92300.0
2015-02-26 15:15:00,75.99,76.05,75.96,76.04,40100.0,67.5062,67.5595,67.4796,67.5507,40100.0
2015-02-26 15:20:00,76.04,76.06,76.01,76.01,61400.0,67.5507,67.5684,67.524,67.524,61400.0
2015-02-26 15:25:00,76.01,76.04,75.99,76.04,26700.0,67.524,67.5507,67.5062,67.5507,26700.0
2015-02-26 15:30:00,76.03,76.05,76.0,76.02,19700.0,67.5418,67.5595,67.5151,67.5329,19700.0
2015-02-26 15:35:00,76.02,76.04,75.98,76.01,105100.0,67.5329,67.5507,67.4974,67.524,105100.0
2015-02-26 15:40:00,76.02,76.06,76.01,76.06,76300.0,67.5329,67.5684,67.524,67.5684,76300.0
2015-02-26 15:45:00,76.06,76.07,76.03,76.05,72800.0,67.5684,67.5773,67.5418,67.5595,72800.0
2015-02-26 15:50:00,76.05,76.1,76.02,76.1,72500.0,67.5595,67.604,67.5329,67.604,72500.0
2015-02-26 15:55:00,76.09,76.1,76.04,76.06,152000.0,67.5951,67.604,67.5507,67.5684,152000.0
2015-02-27 09:30:00,76.03,76.2,76.03,76.16,170300.0,67.5418,67.6928,67.5418,67.6573,170300.0
2015-02-27 09:35:00,76.17,76.19,76.12,76.17,148500.0,67.6661,67.6839,67.6217,67.6661,148500.0
2015-02-27 09:40:00,76.17,76.21,76.0,76.02,161000.0,67.6661,67.7017,67.5151,67.5329,161000.0
2015-02-27 09:45:00,76.03,76.04,75.94,75.96,81400.0,67.5418,67.5507,67.4618,67.4796,81400.0
2015-02-27 09:50:00,75.95,76.02,75.94,75.98,89900.0,67.4707,67.5329,67.4618,67.4974,89900.0
2015-02-27 09:55:00,75.99,76.04,75.98,76.01,99100.0,67.5062,67.5507,67.4974,67.524,99100.0
2015-02-27 10:00:00,76.01,76.11,76.01,76.09,41600.0,67.524,67.6128,67.524,67.5951,41600.0
2015-02-27 10:05:00,76.1,76.12,76.08,76.11,42200.0,67.604,67.6217,67.5862,67.6128,42200.0
2015-02-27 10:10:00,76.1,76.16,76.07,76.09,31100.0,67.604,67.6573,67.5773,67.5951,31100.0
2015-02-27 10:15:00,76.08,76.1,76.05,76.09,19200.0,67.5862,67.604,67.5595,67.5951,19200.0
2015-02-27 10:20:00,76.09,76.13,76.08,76.13,18000.0,67.5951,67.6306,67.5862,67.6306,18000.0
2015-02-27 10:25:00,76.13,76.2,76.11,76.19,17500.0,67.6306,67.6928,67.6128,67.6839,17500.0
2015-02-27 10:30:00,76.19,76.22,76.13,76.15,31300.0,67.6839,67.7106,67.6306,67.6484,31300.0
2015-02-27 10:35:00,76.14,76.16,76.11,76.11,30600.0,67.6395,67.6573,67.6128,67.6128,30600.0
2015-02-27 10:40:00,76.12,76.15,76.1,76.15,10500.0,67.6217,67.6484,67.604,67.6484,10500.0
2015-02-27 10:45:00,76.16,76.17,76.14,76.17,23300.0,67.6573,67.6661,67.6395,67.6661,23300.0
2015-02-27 10:50:00,76.17,76.18,76.15,76.16,66300.0,67.6661,67.675,67.6484,67.6573,66300.0
2015-02-27 10:55:00,76.16,76.19,76.15,76.17,75000.0,67.6573,67.6839,67.6484,67.6661,75000.0
2015-02-27 11:00:00,76.19,76.19,76.14,76.16,13500.0,67.6839,67.6839,67.6395,67.6573,13500.0
2015-02-27 11:05:00,76.16,76.17,76.14,76.14,61000.0,67.6573,67.6661,67.6395,67.6395,61000.0
2015-02-27 11:10:00,76.13,76.15,76.11,76.14,27200.0,67.6306,67.6484,67.6128,67.6395,27200.0
2015-02-27 11:15:00,76.14,76.15,76.12,76.14,37400.0,67.6395,67.6484,67.6217,67.6395,37400.0
2015-02-27 11:20:00,76.13,76.13,76.08,76.13,25500.0,67.6306,67.6306,67.5862,67.6306,25500.0
2015-02-27 11:25:00,76.14,76.15,76.09,76.09,20100.0,67.6395,67.6484,67.5951,67.5951,20100.0
2015-02-27 11:30:00,76.1,76.14,76.1,76.13,13200.0,67.604,67.6395,67.604,67.6306,13200.0
2015-02-27 11:35:00,76.14,76.15,76.13,76.15,9500.0,67.6395,67.6484,67.6306,67.6484,9500.0
2015-02-27 11:40:00,76.14,76.18,76.13,76.16,19000.0,67.6395,67.675,67.6306,67.6573,19000.0
2015-02-27 11:45:00,76.16,76.17,76.12,76.13,25100.0,67.6573,67.6661,67.6217,67.6306,25100.0
2015-02-27 11:50:00,76.13,76.15,76.1,76.14,18500.0,67.6306,67.6484,67.604,67.6395,18500.0
2015-02-27 11:55:00,76.13,76.14,76.13,76.14,4400.0,67.6306,67.6395,67.6306,67.6395,4400.0
2015-02-27 12:00:00,76.14,76.16,76.14,76.14,41000.0,67.6395,67.6573,67.6395,67.6395,41000.0
2015-02-27 12:05:00,76.14,76.15,76.12,76.14,12200.0,67.6395,67.6484,67.6217,67.6395,12200.0
2015-02-27 12:10:00,76.14,76.14,76.1,76.13,14400.0,67.6395,67.6395,67.604,67.6306,14400.0
2015-02-27 12:15:00,76.13,76.13,76.11,76.12,10500.0,67.6306,67.6306,67.6128,67.6217,10500.0
2015-02-27 12:20:00,76.12,76.14,76.1,76.14,12400.0,67.6217,67.6395,67.604,67.6395,12400.0
2015-02-27 12:25:00,76.14,76.15,76.12,76.14,40400.0,67.6395,67.6484,67.6217,67.6395,40400.0
2015-02-27 12:30:00,76.14,76.15,76.13,76.14,14100.0,67.6395,67.6484,67.6306,67.6395,14100.0
2015-02-27 12:35:00,76.14,76.14,76.12,76.13,10800.0,67.6395,67.6395,67.6217,67.6306,10800.0
2015-02-27 12:40:00,76.13,76.14,76.12,76.14,13700.0,67.6306,67.6395,67.6217,67.6395,13700.0
2015-02-27 12:45:00,76.13,76.15,76.12,76.14,11600.0,67.6306,67.6484,67.6217,67.6395,11600.0
2015-02-27 12:50:00,76.14,76.15,76.08,76.1,23500.0,67.6395,67.6484,67.5862,67.604,23500.0
2015-02-27 12:55:00,76.1,76.12,76.09,76.1,19900.0,67.604,67.6217,67.5951,67.604,19900.0
2015-02-27 13:00:00,76.09,76.1,76.07,76.09,15200.0,67.5951,67.604,67.5773,67.5951,15200.0
2015-02-27 13:05:00,76.1,76.12,76.08,76.12,9400.0,67.604,67.6217,67.5862,67.6217,9400.0
2015-02-27 13:10:00,76.12,76.12,76.08,76.08,21000.0,67.6217,67.6217,67.5862,67.5862,21000.0
2015-02-27 13:15:00,76.07,76.07,76.03,76.04,18700.0,67.5773,67.5773,67.5418,67.5507,18700.0
2015-02-27 13:20:00,76.03,76.06,76.03,76.06,11500.0,67.5418,67.5684,67.5418,67.5684,11500.0
2015-02-27 13:25:00,76.06,76.06,76.01,76.05,12500.0,67.5684,67.5684,67.524,67.5595,12500.0
2015-02-27 13:30:00,76.04,76.05,76.0,76.01,16600.0,67.5507,67.5595,67.5151,67.524,16600.0
2015-02-27 13:35:00,76.01,76.02,75.99,76.02,12900.0,67.524,67.5329,67.5062,67.5329,12900.0
2015-02-27 13:40:00,76.02,76.06,76.0,76.05,33500.0,67.5329,67.5684,67.5151,67.5595,33500.0
2015-02-27 13:45:00,76.04,76.06,76.03,76.04,28400.0,67.5507,67.5684,67.5418,67.5507,28400.0
2015-02-27 13:50:00,76.04,76.06,76.0,76.02,30100.0,67.5507,67.5684,67.5151,67.5329,30100.0
2015-02-27 13:55:00,76.02,76.03,76.01,76.03,13300.0,67.5329,67.5418,67.524,67.5418,13300.0
2015-02-27 14:00:00,76.04,76.07,76.03,76.03,20700.0,67.5507,67.5773,67.5418,67.5418,20700.0
2015-02-27 14:05:00,76.04,76.09,76.04,76.06,36500.0,67.5507,67.5951,67.5507,67.5684,36500.0
2015-02-27 14:10:00,76.05,76.07,76.03,76.04,39300.0,67.5595,67.5773,67.5418,67.5507,39300.0
2015-02-27 14:15:00,76.03,76.07,76.01,76.02,31000.0,67.5418,67.5773,67.524,67.5329,31000.0
2015-02-27 14:20:00,76.01,76.06,76.01,76.06,31200.0,67.524,67.5684,67.524,67.5684,31200.0
2015-02-27 14:25:00,76.06,76.08,76.03,76.07,36900.0,67.5684,67.5862,67.5418,67.5773,36900.0
2015-02-27 14:30:00,76.06,76.07,76.03,76.05,22100.0,67.5684,67.5773,67.5418,67.5595,22100.0
2015-02-27 14:35:00,76.04,76.07,75.96,75.98,48300.0,67.5507,67.5773,67.4796,67.4974,48300.0
2015-02-27 14:40:00,75.98,76.0,75.94,75.95,27300.0,67.4974,67.5151,67.4618,67.4707,27300.0
2015-02-27 14:45:00,75.95,75.99,75.92,75.99,25000.0,67.4707,67.5062,67.4441,67.5062,25000.0
2015-02-27 14:50:00,75.99,76.0,75.97,75.98,22800.0,67.5062,67.5151,67.4885,67.4974,22800.0
2015-02-27 14:55:00,75.98,75.99,75.94,75.97,36900.0,67.4974,67.5062,67.4618,67.4885,36900.0
2015-02-27 15:00:00,75.97,75.98,75.91,75.94,66800.0,67.4885,67.4974,67.4352,67.4618,66800.0
2015-02-27 15:05:00,75.94,75.99,75.93,75.96,40900.0,67.4618,67.5062,67.4529,67.4796,40900.0
2015-02-27 15:10:00,75.95,75.97,75.93,75.93,28300.0,67.4707,67.4885,67.4529,67.4529,28300.0
2015-02-27 15:15:00,75.93,75.97,75.9,75.96,63300.0,67.4529,67.4885,67.4263,67.4796,63300.0
2015-02-27 15:20:00,75.95,75.99,75.94,75.98,64700.0,67.4707,67.5062,67.4618,67.4974,64700.0
2015-02-27 15:25:00,75.99,76.02,75.96,76.02,42300.0,67.5062,67.5329,67.4796,67.5329,42300.0
2015-02-27 15:30:00,76.01,76.02,75.94,75.95,116800.0,67.524,67.5329,67.4618,67.4707,116800.0
2015-02-27 15:35:00,75.95,75.98,75.93,75.95,100900.0,67.4707,67.4974,67.4529,67.4707,100900.0
2015-02-27 15:40:00,75.96,75.97,75.9,75.95,178900.0,67.4796,67.4885,67.4263,67.4707,178900.0
2015-02-27 15:45:00,75.95,76.02,75.95,75.97,113200.0,67.4707,67.5329,67.4707,67.4885,113200.0
2015-02-27 15:50:00,75.97,76.0,75.96,75.96,138100.0,67.4885,67.5151,67.4796,67.4796,138100.0
2015-02-27 15:55:00,75.97,76.01,75.96,75.97,325400.0,67.4885,67.524,67.4796,67.4885,325400.0
2015-03-02 09:30:00,76.02,76.32,76.0,76.31,637200.0,67.5329,67.7994,67.5151,67.7905,637200.0
2015-03-02 09:35:00,76.31,76.45,76.3,76.43,369900.0,67.7905,67.9149,67.7816,67.8971,369900.0
2015-03-02 09:40:00,76.43,76.48,76.42,76.48,263800.0,67.8971,67.9415,67.8882,67.9415,263800.0
2015-03-02 09:45:00,76.47,76.58,76.47,76.58,191300.0,67.9327,68.0304,67.9327,68.0304,191300.0
2015-03-02 09:50:00,76.58,76.64,76.57,76.63,275000.0,68.0304,68.0837,68.0215,68.0748,275000.0
2015-03-02 09:55:00,76.63,76.74,76.63,76.73,159400.0,68.0748,68.1725,68.0748,68.1636,159400.0
2015-03-02 10:00:00,76.72,76.76,76.69,76.72,436400.0,68.1547,68.1903,68.1281,68.1547,436400.0
2015-03-02 10:05:00,76.71,76.75,76.7,76.72,159100.0,68.1459,68.1814,68.137,68.1547,159100.0
2015-03-02 10:10:00,76.71,76.81,76.71,76.78,125600.0,68.1459,68.2347,68.1459,68.208,125600.0
2015-03-02 10:15:00,76.78,76.85,76.77,76.81,235200.0,68.208,68.2702,68.1992,68.2347,235200.0
2015-03-02 10:20:00,76.81,76.85,76.81,76.84,106600.0,68.2347,68.2702,68.2347,68.2613,106600.0
2015-03-02 10:25:00,76.84,76.85,76.81,76.84,94400.0,68.2613,68.2702,68.2347,68.2613,94400.0
2015-03-02 10:30:00,76.85,76.87,76.81,76.84,113200.0,68.2702,68.288,68.2347,68.2613,113200.0
2015-03-02 10:35:00,76.84,76.86,76.82,76.84,123800.0,68.2613,68.2791,68.2436,68.2613,123800.0
2015-03-02 10:40:00,76.84,76.86,76.8,76.82,152700.0,68.2613,68.2791,68.2258,68.2436,152700.0
2015-03-02 10:45:00,76.83,76.84,76.78,76.78,101800.0,68.2525,68.2613,68.208,68.208,101800.0
2015-03-02 10:50:00,76.79,76.87,76.77,76.84,57000.0,68.2169,68.288,68.1992,68.2613,57000.0
2015-03-02 10:55:00,76.84,76.87,76.83,76.87,59400.0,68.2613,68.288,68.2525,68.288,59400.0
2015-03-02 11:00:00,76.87,76.87,76.74,76.75,50500.0,68.288,68.288,68.1725,68.1814,50500.0
2015-03-02 11:05:00,76.74,76.75,76.7,76.7,82600.0,68.1725,68.1814,68.137,68.137,82600.0
2015-03-02 11:10:00,76.7,76.71,76.65,76.67,42100.0,68.137,68.1459,68.0926,68.1103,42100.0
2015-03-02 11:15:00,76.67,76.69,76.65,76.68,82300.0,68.1103,68.1281,68.0926,68.1192,82300.0
2015-03-02 11:20:00,76.69,76.72,76.68,76.72,234200.0,68.1281,68.1547,68.1192,68.1547,234200.0
2015-03-02 11:25:00,76.73,76.73,76.69,76.69,98700.0,68.1636,68.1636,68.1281,68.1281,98700.0
2015-03-02 11:30:00,76.7,76.75,76.69,76.75,450800.0,68.137,68.1814,68.1281,68.1814,450800.0
2015-03-02 11:35:00,76.75,76.79,76.74,76.76,244100.0,68.1814,68.2169,68.1725,68.1903,244100.0
2015-03-02 11:40:00,76.76,76.78,76.75,76.77,133700.0,68.1903,68.208,68.1814,68.1992,133700.0
2015-03-02 11:45:00,76.77,76.79,76.76,76.78,145300.0,68.1992,68.2169,68.1903,68.208,145300.0
2015-03-02 11:50:00,76.78,76.8,76.77,76.77,227400.0,68.208,68.2258,68.1992,68.1992,227400.0
2015-03-02 11:55:00,76.78,76.78,76.75,76.77,164500.0,68.208,68.208,68.1814,68.1992,164500.0
2015-03-02 12:00:00,76.76,76.77,76.75,76.76,125500.0,68.1903,68.1992,68.1814,68.1903,125500.0
2015-03-02 12:05:00,76.76,76.8,76.76,76.78,446800.0,68.1903,68.2258,68.1903,68.208,446800.0
2015-03-02 12:10:00,76.78,76.78,76.69,76.71,284600.0,68.208,68.208,68.1281,68.1459,284600.0
2015-03-02 12:15:00,76.71,76.71,76.68,76.7,189200.0,68.1459,68.1459,68.1192,68.137,189200.0
2015-03-02 12:20:00,76.69,76.7,76.64,76.66,157700.0,68.1281,68.137,68.0837,68.1014,157700.0
2015-03-02 12:25:00,76.66,76.74,76.64,76.67,424400.0,68.1014,68.1725,68.0837,68.1103,424400.0
2015-03-02 12:30:00,76.67,76.68,76.65,76.67,99900.0,68.1103,68.1192,68.0926,68.1103,99900.0
2015-03-02 12:35:00,76.67,76.68,76.65,76.67,229600.0,68.1103,68.1192,68.0926,68.1103,229600.0
2015-03-02 12:40:00,76.67,76.68,76.64,76.65,104100.0,68.1103,68.1192,68.0837,68.0926,104100.0
2015-03-02 12:45:00,76.65,76.66,76.63,76.64,78500.0,68.0926,68.1014,68.0748,68.0837,78500.0
2015-03-02 12:50:00,76.64,76.66,76.63,76.64,91300.0,68.0837,68.1014,68.0748,68.0837,91300.0
2015-03-02 12:55:00,76.65,76.68,76.64,76.66,197400.0,68.0926,68.1192,68.0837,68.1014,197400.0
2015-03-02 13:00:00,76.67,76.71,76.66,76.7,171900.0,68.1103,68.1459,68.1014,68.137,171900.0
2015-03-02 13:05:00,76.71,76.71,76.69,76.7,216000.0,68.1459,68.1459,68.1281,68.137,216000.0
2015-03-02 13:10:00,76.7,76.73,76.69,76.72,350200.0,68.137,68.1636,68.1281,68.1547,350200.0
2015-03-02 13:15:00,76.72,76.74,76.71,76.74,63500.0,68.1547,68.1725,68.1459,68.1725,63500.0
2015-03-02 13:20:00,76.74,76.74,76.71,76.71,124500.0,68.1725,68.1725,68.1459,68.1459,124500.0
2015-03-02 13:25:00,76.72,76.74,76.71,76.73,64300.0,68.1547,68.1725,68.1459,68.1636,64300.0
2015-03-02 13:30:00,76.74,76.75,76.71,76.72,108500.0,68.1725,68.1814,68.1459,68.1547,108500.0
2015-03-02 13:35:00,76.72,76.76,76.71,76.76,58900.0,68.1547,68.1903,68.1459,68.1903,58900.0
2015-03-02 13:40:00,76.76,76.81,76.75,76.79,89600.0,68.1903,68.2347,68.1814,68.2169,89600.0
2015-03-02 13:45:00,76.8,76.84,76.79,76.84,421100.0,68.2258,68.2613,68.2169,68.2613,421100.0
2015-03-02 13:50:00,76.83,76.84,76.77,76.81,531300.0,68.2525,68.2613,68.1992,68.2347,531300.0
2015-03-02 13:55:00,76.81,76.83,76.81,76.82,64200.0,68.2347,68.2525,68.2347,68.2436,64200.0
2015-03-02 14:00:00,76.83,76.84,76.81,76.84,71400.0,68.2525,68.2613,68.2347,68.2613,71400.0
2015-03-02 14:05:00,76.84,76.84,76.82,76.84,66600.0,68.2613,68.2613,68.2436,68.2613,66600.0
2015-03-02 14:10:00,76.83,76.84,76.77,76.78,147200.0,68.2525,68.2613,68.1992,68.208,147200.0
2015-03-02 14:15:00,76.78,76.79,76.76,76.78,98600.0,68.208,68.2169,68.1903,68.208,98600.0
2015-03-02 14:20:00,76.78,76.78,76.75,76.77,66000.0,68.208,68.208,68.1814,68.1992,66000.0
2015-03-02 14:25:00,76.76,76.79,76.74,76.74,62600.0,68.1903,68.2169,68.1725,68.1725,62600.0
2015-03-02 14:30:00,76.75,76.77,76.73,76.77,46600.0,68.1814,68.1992,68.1636,68.1992,46600.0
2015-03-02 14:35:00,76.77,76.78,76.74,76.78,235600.0,68.1992,68.208,68.1725,68.208,235600.0
2015-03-02 14:40:00,76.78,76.79,76.76,76.79,40200.0,68.208,68.2169,68.1903,68.2169,40200.0
2015-03-02 14:45:00,76.78,76.79,76.76,76.77,47600.0,68.208,68.2169,68.1903,68.1992,47600.0
2015-03-02 14:50:00,76.78,76.79,76.74,76.75,69100.0,68.208,68.2169,68.1725,68.1814,69100.0
2015-03-02 14:55:00,76.75,76.78,76.74,76.77,59600.0,68.1814,68.208,68.1725,68.1992,59600.0
2015-03-02 15:00:00,76.77,76.79,76.77,76.78,28900.0,68.1992,68.2169,68.1992,68.208,28900.0
2015-03-02 15:05:00,76.79,76.82,76.78,76.82,33300.0,68.2169,68.2436,68.208,68.2436,33300.0
2015-03-02 15:10:00,76.82,76.82,76.79,76.81,109700.0,68.2436,68.2436,68.2169,68.2347,109700.0
2015-03-02 15:15:00,76.81,76.84,76.8,76.83,83000.0,68.2347,68.2613,68.2258,68.2525,83000.0
2015-03-02 15:20:00,76.83,76.83,76.78,76.78,145600.0,68.2525,68.2525,68.208,68.208,145600.0
2015-03-02 15:25:00,76.78,76.81,76.78,76.81,107600.0,68.208,68.2347,68.208,68.2347,107600.0
2015-03-02 15:30:00,76.8,76.85,76.79,76.85,156600.0,68.2258,68.2702,68.2169,68.2702,156600.0
2015-03-02 15:35:00,76.85,76.89,76.85,76.89,220300.0,68.2702,68.3058,68.2702,68.3058,220300.0
2015-03-02 15:40:00,76.89,76.91,76.87,76.91,222700.0,68.3058,68.3235,68.288,68.3235,222700.0
2015-03-02 15:45:00,76.91,76.91,76.87,76.88,308200.0,68.3235,68.3235,68.288,68.2969,308200.0
2015-03-02 15:50:00,76.88,76.91,76.87,76.87,272800.0,68.2969,68.3235,68.288,68.288,272800.0
2015-03-02 15:55:00,76.88,76.88,76.83,76.86,535000.0,68.2969,68.2969,68.2525,68.2791,535000.0
2015-03-03 09:30:00,76.73,76.75,76.57,76.64,151300.0,68.1636,68.1814,68.0215,68.0837,151300.0
2015-03-03 09:35:00,76.66,76.66,76.57,76.64,133400.0,68.1014,68.1014,68.0215,68.0837,133400.0
2015-03-03 09:40:00,76.64,76.66,76.5,76.54,107500.0,68.0837,68.1014,67.9593,67.9948,107500.0
2015-03-03 09:45:00,76.54,76.57,76.49,76.51,60000.0,67.9948,68.0215,67.9504,67.9682,60000.0
2015-03-03 09:50:00,76.49,76.51,76.39,76.47,72600.0,67.9504,67.9682,67.8616,67.9327,72600.0
2015-03-03 09:55:00,76.46,76.51,76.44,76.5,100400.0,67.9238,67.9682,67.906,67.9593,100400.0
2015-03-03 10:00:00,76.51,76.56,76.49,76.54,28600.0,67.9682,68.0126,67.9504,67.9948,28600.0
2015-03-03 10:05:00,76.55,76.63,76.54,76.62,64400.0,68.0037,68.0748,67.9948,68.0659,64400.0
2015-03-03 10:10:00,76.61,76.64,76.57,76.6,113000.0,68.057,68.0837,68.0215,68.0481,113000.0
2015-03-03 10:15:00,76.59,76.67,76.57,76.65,30500.0,68.0393,68.1103,68.0215,68.0926,30500.0
2015-03-03 10:20:00,76.66,76.66,76.59,76.61,55700.0,68.1014,68.1014,68.0393,68.057,55700.0
2015-03-03 10:25:00,76.61,76.61,76.54,76.55,63200.0,68.057,68.057,67.9948,68.0037,63200.0
2015-03-03 10:30:00,76.54,76.58,76.54,76.56,26900.0,67.9948,68.0304,67.9948,68.0126,26900.0
2015-03-03 10:35:00,76.56,76.57,76.51,76.55,34500.0,68.0126,68.0215,67.9682,68.0037,34500.0
2015-03-03 10:40:00,76.54,76.59,76.54,76.56,12200.0,67.9948,68.0393,67.9948,68.0126,12200.0
2015-03-03 10:45:00,76.57,76.59,76.55,76.56,26800.0,68.0215,68.0393,68.0037,68.0126,26800.0
2015-03-03 10:50:00,76.56,76.57,76.51,76.51,33900.0,68.0126,68.0215,67.9682,67.9682,33900.0
2015-03-03 10:55:00,76.51,76.52,76.45,76.48,25000.0,67.9682,67.9771,67.9149,67.9415,25000.0
2015-03-03 11:00:00,76.48,76.48,76.43,76.43,64400.0,67.9415,67.9415,67.8971,67.8971,64400.0
2015-03-03 11:05:00,76.44,76.46,76.41,76.42,34200.0,67.906,67.9238,67.8794,67.8882,34200.0
2015-03-03 11:10:00,76.42,76.43,76.39,76.42,41900.0,67.8882,67.8971,67.8616,67.8882,41900.0
2015-03-03 11:15:00,76.42,76.51,76.42,76.48,30200.0,67.8882,67.9682,67.8882,67.9415,30200.0
2015-03-03 11:20:00,76.49,76.5,76.48,76.49,17400.0,67.9504,67.9593,67.9415,67.9504,17400.0
2015-03-03 11:25:00,76.5,76.51,76.44,76.45,72100.0,67.9593,67.9682,67.906,67.9149,72100.0
2015-03-03 11:30:00,76.45,76.45,76.29,76.31,230500.0,67.9149,67.9149,67.7728,67.7905,230500.0
2015-03-03 11:35:00,76.31,76.34,76.31,76.34,112200.0,67.7905,67.8172,67.7905,67.8172,112200.0
2015-03-03 11:40:00,76.34,76.35,76.25,76.26,211400.0,67.8172,67.8261,67.7372,67.7461,211400.0
2015-03-03 11:45:00,76.27,76.28,76.25,76.27,58600.0,67.755,67.7639,67.7372,67.755,58600.0
2015-03-03 11:50:00,76.26,76.32,76.25,76.31,24300.0,67.7461,67.7994,67.7372,67.7905,24300.0
2015-03-03 11:55:00,76.32,76.34,76.3,76.31,16800.0,67.7994,67.8172,67.7816,67.7905,16800.0
2015-03-03 12:00:00,76.31,76.31,76.26,76.28,16100.0,67.7905,67.7905,67.7461,67.7639,16100.0
2015-03-03 12:05:00,76.28,76.3,76.25,76.26,30000.0,67.7639,67.7816,67.7372,67.7461,30000.0
2015-03-03 12:10:00,76.27,76.29,76.25,76.26,10600.0,67.755,67.7728,67.7372,67.7461,10600.0
2015-03-03 12:15:00,76.25,76.29,76.25,76.29,34800.0,67.7372,67.7728,67.7372,67.7728,34800.0
2015-03-03 12:20:00,76.28,76.28,76.23,76.23,90700.0,67.7639,67.7639,67.7195,67.7195,90700.0
2015-03-03 12:25:00,76.23,76.24,76.14,76.2,276900.0,67.7195,67.7283,67.6395,67.6928,276900.0
2015-03-03 12:30:00,76.2,76.23,76.16,76.22,71000.0,67.6928,67.7195,67.6573,67.7106,71000.0
2015-03-03 12:35:00,76.21,76.26,76.19,76.25,61200.0,67.7017,67.7461,67.6839,67.7372,61200.0
2015-03-03 12:40:00,76.25,76.29,76.25,76.27,26200.0,67.7372,67.7728,67.7372,67.755,26200.0
2015-03-03 12:45:00,76.28,76.29,76.26,76.29,19100.0,67.7639,67.7728,67.7461,67.7728,19100.0
2015-03-03 12:50:00,76.29,76.36,76.29,76.35,11600.0,67.7728,67.8349,67.7728,67.8261,11600.0
2015-03-03 12:55:00,76.34,76.43,76.33,76.42,60900.0,67.8172,67.8971,67.8083,67.8882,60900.0
2015-03-03 13:00:00,76.41,76.46,76.38,76.39,106900.0,67.8794,67.9238,67.8527,67.8616,106900.0
2015-03-03 13:05:00,76.39,76.43,76.39,76.41,24600.0,67.8616,67.8971,67.8616,67.8794,24600.0
2015-03-03 13:10:00,76.41,76.42,76.36,76.38,16600.0,67.8794,67.8882,67.8349,67.8527,16600.0
2015-03-03 13:15:00,76.38,76.4,76.37,76.39,21900.0,67.8527,67.8705,67.8438,67.8616,21900.0
2015-03-03 13:20:00,76.4,76.43,76.39,76.42,14400.0,67.8705,67.8971,67.8616,67.8882,14400.0
2015-03-03 13:25:00,76.42,76.51,76.42,76.5,21800.0,67.8882,67.9682,67.8882,67.9593,21800.0
2015-03-03 13:30:00,76.51,76.55,76.51,76.54,24000.0,67.9682,68.0037,67.9682,67.9948,24000.0
2015-03-03 13:35:00,76.53,76.54,76.49,76.52,32800.0,67.986,67.9948,67.9504,67.9771,32800.0
2015-03-03 13:40:00,76.52,76.53,76.47,76.49,11400.0,67.9771,67.986,67.9327,67.9504,11400.0
2015-03-03 13:45:00,76.49,76.53,76.49,76.53,13900.0,67.9504,67.986,67.9504,67.986,13900.0
2015-03-03 13:50:00,76.53,76.55,76.52,76.54,30600.0,67.986,68.0037,67.9771,67.9948,30600.0
2015-03-03 13:55:00,76.55,76.56,76.52,76.53,20300.0,68.0037,68.0126,67.9771,67.986,20300.0
2015-03-03 14:00:00,76.52,76.54,76.51,76.53,15900.0,67.9771,67.9948,67.9682,67.986,15900.0
2015-03-03 14:05:00,76.53,76.58,76.51,76.58,155800.0,67.986,68.0304,67.9682,68.0304,155800.0
2015-03-03 14:10:00,76.58,76.63,76.58,76.61,166400.0,68.0304,68.0748,68.0304,68.057,166400.0
2015-03-03 14:15:00,76.61,76.63,76.6,76.63,141800.0,68.057,68.0748,68.0481,68.0748,141800.0
2015-03-03 14:20:00,76.63,76.64,76.59,76.62,67200.0,68.0748,68.0837,68.0393,68.0659,67200.0
2015-03-03 14:25:00,76.62,76.66,76.61,76.66,107100.0,68.0659,68.1014,68.057,68.1014,107100.0
2015-03-03 14:30:00,76.66,76.67,76.61,76.62,52000.0,68.1014,68.1103,68.057,68.0659,52000.0
2015-03-03 14:35:00,76.62,76.63,76.58,76.58,63300.0,68.0659,68.0748,68.0304,68.0304,63300.0
2015-03-03 14:40:00,76.58,76.59,76.52,76.52,44000.0,68.0304,68.0393,67.9771,67.9771,44000.0
2015-03-03 14:45:00,76.53,76.56,76.49,76.56,19600.0,67.986,68.0126,67.9504,68.0126,19600.0
2015-03-03 14:50:00,76.55,76.57,76.55,76.57,70900.0,68.0037,68.0215,68.0037,68.0215,70900.0
2015-03-03 14:55:00,76.57,76.62,76.56,76.61,32400.0,68.0215,68.0659,68.0126,68.057,32400.0
2015-03-03 15:00:00,76.6,76.62,76.59,76.61,51000.0,68.0481,68.0659,68.0393,68.057,51000.0
2015-03-03 15:05:00,76.62,76.63,76.57,76.58,25500.0,68.0659,68.0748,68.0215,68.0304,25500.0
2015-03-03 15:10:00,76.59,76.59,76.53,76.54,27400.0,68.0393,68.0393,67.986,67.9948,27400.0
2015-03-03 15:15:00,76.54,76.63,76.54,76.61,64300.0,67.9948,68.0748,67.9948,68.057,64300.0
2015-03-03 15:20:00,76.62,76.68,76.61,76.67,36200.0,68.0659,68.1192,68.057,68.1103,36200.0
2015-03-03 15:25:00,76.67,76.7,76.65,76.68,53300.0,68.1103,68.137,68.0926,68.1192,53300.0
2015-03-03 15:30:00,76.68,76.73,76.68,76.72,99100.0,68.1192,68.1636,68.1192,68.1547,99100.0
2015-03-03 15:35:00,76.72,76.72,76.66,76.68,86400.0,68.1547,68.1547,68.1014,68.1192,86400.0
2015-03-03 15:40:00,76.68,76.68,76.63,76.64,92500.0,68.1192,68.1192,68.0748,68.0837,92500.0
2015-03-03 15:45:00,76.65,76.66,76.62,76.66,85500.0,68.0926,68.1014,68.0659,68.1014,85500.0
2015-03-03 15:50:00,76.65,76.68,76.64,76.67,99000.0,68.0926,68.1192,68.0837,68.1103,99000.0
2015-03-03 15:55:00,76.67,76.7,76.66,76.69,254500.0,68.1103,68.137,68.1014,68.1281,254500.0
2015-03-04 09:30:00,76.53,76.62,76.33,76.33,211700.0,67.986,68.0659,67.8083,67.8083,211700.0
2015-03-04 09:35:00,76.33,76.39,76.2,76.2,211000.0,67.8083,67.8616,67.6928,67.6928,211000.0
2015-03-04 09:40:00,76.2,76.26,76.07,76.08,177900.0,67.6928,67.7461,67.5773,67.5862,177900.0
2015-03-04 09:45:00,76.08,76.2,76.08,76.17,72400.0,67.5862,67.6928,67.5862,67.6661,72400.0
2015-03-04 09:50:00,76.17,76.2,76.1,76.2,66600.0,67.6661,67.6928,67.604,67.6928,66600.0
2015-03-04 09:55:00,76.19,76.25,76.18,76.21,27000.0,67.6839,67.7372,67.675,67.7017,27000.0
2015-03-04 10:00:00,76.21,76.22,76.07,76.09,42500.0,67.7017,67.7106,67.5773,67.5951,42500.0
2015-03-04 10:05:00,76.09,76.17,76.03,76.04,39100.0,67.5951,67.6661,67.5418,67.5507,39100.0
2015-03-04 10:10:00,76.04,76.07,75.95,76.01,82300.0,67.5507,67.5773,67.4707,67.524,82300.0
2015-03-04 10:15:00,76.01,76.1,75.99,76.09,30200.0,67.524,67.604,67.5062,67.5951,30200.0
2015-03-04 10:20:00,76.09,76.11,76.06,76.1,31400.0,67.5951,67.6128,67.5684,67.604,31400.0
2015-03-04 10:25:00,76.09,76.12,76.06,76.1,59900.0,67.5951,67.6217,67.5684,67.604,59900.0
2015-03-04 10:30:00,76.09,76.2,76.07,76.18,37100.0,67.5951,67.6928,67.5773,67.675,37100.0
2015-03-04 10:35:00,76.19,76.2,76.14,76.16,74300.0,67.6839,67.6928,67.6395,67.6573,74300.0
2015-03-04 10:40:00,76.15,76.22,76.12,76.21,27200.0,67.6484,67.7106,67.6217,67.7017,27200.0
2015-03-04 10:45:00,76.21,76.24,76.07,76.1,31600.0,67.7017,67.7283,67.5773,67.604,31600.0
2015-03-04 10:50:00,76.1,76.14,76.07,76.1,36700.0,67.604,67.6395,67.5773,67.604,36700.0
2015-03-04 10:55:00,76.11,76.16,76.09,76.16,39100.0,67.6128,67.6573,67.5951,67.6573,39100.0
2015-03-04 11:00:00,76.16,76.19,76.15,76.17,31000.0,67.6573,67.6839,67.6484,67.6661,31000.0
2015-03-04 11:05:00,76.16,76.2,76.14,76.2,28400.0,67.6573,67.6928,67.6395,67.6928,28400.0
2015-03-04 11:10:00,76.2,76.27,76.2,76.27,12000.0,67.6928,67.755,67.6928,67.755,12000.0
2015-03-04 11:15:00,76.27,76.35,76.27,76.35,44100.0,67.755,67.8261,67.755,67.8261,44100.0
2015-03-04 11:20:00,76.35,76.36,76.29,76.29,29300.0,67.8261,67.8349,67.7728,67.7728,29300.0
2015-03-04 11:25:00,76.3,76.32,76.26,76.28,21800.0,67.7816,67.7994,67.7461,67.7639,21800.0
2015-03-04 11:30:00,76.28,76.36,76.26,76.35,37600.0,67.7639,67.8349,67.7461,67.8261,37600.0
2015-03-04 11:35:00,76.34,76.35,76.31,76.32,27900.0,67.8172,67.8261,67.7905,67.7994,27900.0
2015-03-04 11:40:00,76.32,76.32,76.28,76.3,44200.0,67.7994,67.7994,67.7639,67.7816,44200.0
2015-03-04 11:45:00,76.3,76.31,76.28,76.28,11500.0,67.7816,67.7905,67.7639,67.7639,11500.0
2015-03-04 11:50:00,76.29,76.3,76.26,76.28,24900.0,67.7728,67.7816,67.7461,67.7639,24900.0
2015-03-04 11:55:00,76.28,76.31,76.26,76.31,13100.0,67.7639,67.7905,67.7461,67.7905,13100.0
2015-03-04 12:00:00,76.31,76.31,76.27,76.27,17900.0,67.7905,67.7905,67.755,67.755,17900.0
2015-03-04 12:05:00,76.26,76.29,76.26,76.28,16500.0,67.7461,67.7728,67.7461,67.7639,16500.0
2015-03-04 12:10:00,76.28,76.32,76.26,76.31,17100.0,67.7639,67.7994,67.7461,67.7905,17100.0
2015-03-04 12:15:00,76.32,76.35,76.31,76.33,22600.0,67.7994,67.8261,67.7905,67.8083,22600.0
2015-03-04 12:20:00,76.34,76.36,76.31,76.31,16400.0,67.8172,67.8349,67.7905,67.7905,16400.0
2015-03-04 12:25:00,76.3,76.33,76.3,76.32,9600.0,67.7816,67.8083,67.7816,67.7994,9600.0
2015-03-04 12:30:00,76.32,76.33,76.28,76.29,19400.0,67.7994,67.8083,67.7639,67.7728,19400.0
2015-03-04 12:35:00,76.28,76.32,76.27,76.29,18600.0,67.7639,67.7994,67.755,67.7728,18600.0
2015-03-04 12:40:00,76.28,76.34,76.28,76.32,24000.0,67.7639,67.8172,67.7639,67.7994,24000.0
2015-03-04 12:45:00,76.32,76.34,76.31,76.31,30400.0,67.7994,67.8172,67.7905,67.7905,30400.0
2015-03-04 12:50:00,76.31,76.31,76.27,76.27,19700.0,67.7905,67.7905,67.755,67.755,19700.0
2015-03-04 12:55:00,76.28,76.28,76.23,76.23,31400.0,67.7639,67.7639,67.7195,67.7195,31400.0
2015-03-04 13:00:00,76.24,76.25,76.21,76.23,17900.0,67.7283,67.7372,67.7017,67.7195,17900.0
2015-03-04 13:05:00,76.23,76.23,76.19,76.2,22300.0,67.7195,67.7195,67.6839,67.6928,22300.0
2015-03-04 13:10:00,76.19,76.23,76.18,76.2,15900.0,67.6839,67.7195,67.675,67.6928,15900.0
2015-03-04 13:15:00,76.21,76.22,76.19,76.22,270200.0,67.7017,67.7106,67.6839,67.7106,270200.0
2015-03-04 13:20:00,76.22,76.28,76.2,76.24,31100.0,67.7106,67.7639,67.6928,67.7283,31100.0
2015-03-04 13:25:00,76.23,76.25,76.22,76.24,27400.0,67.7195,67.7372,67.7106,67.7283,27400.0
2015-03-04 13:30:00,76.24,76.25,76.17,76.19,35500.0,67.7283,67.7372,67.6661,67.6839,35500.0
2015-03-04 13:35:00,76.19,76.23,76.18,76.21,16900.0,67.6839,67.7195,67.675,67.7017,16900.0
2015-03-04 13:40:00,76.22,76.22,76.16,76.16,17500.0,67.7106,67.7106,67.6573,67.6573,17500.0
2015-03-04 13:45:00,76.16,76.17,76.13,76.15,27000.0,67.6573,67.6661,67.6306,67.6484,27000.0
2015-03-04 13:50:00,76.15,76.18,76.13,76.14,19500.0,67.6484,67.675,67.6306,67.6395,19500.0
2015-03-04 13:55:00,76.13,76.13,76.07,76.08,48500.0,67.6306,67.6306,67.5773,67.5862,48500.0
2015-03-04 14:00:00,76.07,76.12,76.07,76.12,20100.0,67.5773,67.6217,67.5773,67.6217,20100.0
2015-03-04 14:05:00,76.12,76.12,76.08,76.11,40100.0,67.6217,67.6217,67.5862,67.6128,40100.0
2015-03-04 14:10:00,76.11,76.11,76.02,76.02,24000.0,67.6128,67.6128,67.5329,67.5329,24000.0
2015-03-04 14:15:00,76.03,76.08,76.02,76.08,22700.0,67.5418,67.5862,67.5329,67.5862,22700.0
2015-03-04 14:20:00,76.08,76.1,76.07,76.07,11000.0,67.5862,67.604,67.5773,67.5773,11000.0
2015-03-04 14:25:00,76.07,76.11,76.07,76.1,70100.0,67.5773,67.6128,67.5773,67.604,70100.0
2015-03-04 14:30:00,76.1,76.12,76.09,76.11,102800.0,67.604,67.6217,67.5951,67.6128,102800.0
2015-03-04 14:35:00,76.11,76.13,76.09,76.11,32100.0,67.6128,67.6306,67.5951,67.6128,32100.0
2015-03-04 14:40:00,76.11,76.19,76.1,76.17,18700.0,67.6128,67.6839,67.604,67.6661,18700.0
2015-03-04 14:45:00,76.17,76.2,76.16,76.2,12300.0,67.6661,67.6928,67.6573,67.6928,12300.0
2015-03-04 14:50:00,76.2,76.22,76.19,76.21,29400.0,67.6928,67.7106,67.6839,67.7017,29400.0
2015-03-04 14:55:00,76.21,76.24,76.2,76.23,30900.0,67.7017,67.7283,67.6928,67.7195,30900.0
2015-03-04 15:00:00,76.23,76.24,76.21,76.21,46900.0,67.7195,67.7283,67.7017,67.7017,46900.0
2015-03-04 15:05:00,76.2,76.22,76.17,76.2,32300.0,67.6928,67.7106,67.6661,67.6928,32300.0
2015-03-04 15:10:00,76.2,76.27,76.19,76.26,47400.0,67.6928,67.755,67.6839,67.7461,47400.0
2015-03-04 15:15:00,76.26,76.3,76.23,76.23,45900.0,67.7461,67.7816,67.7195,67.7195,45900.0
2015-03-04 15:20:00,76.23,76.26,76.22,76.26,42600.0,67.7195,67.7461,67.7106,67.7461,42600.0
2015-03-04 15:25:00,76.26,76.26,76.2,76.25,48200.0,67.7461,67.7461,67.6928,67.7372,48200.0
2015-03-04 15:30:00,76.25,76.3,76.24,76.29,54200.0,67.7372,67.7816,67.7283,67.7728,54200.0
2015-03-04 15:35:00,76.29,76.29,76.24,76.27,63900.0,67.7728,67.7728,67.7283,67.755,63900.0
2015-03-04 15:40:00,76.27,76.27,76.22,76.26,55300.0,67.755,67.755,67.7106,67.7461,55300.0
2015-03-04 15:45:00,76.26,76.27,76.23,76.25,72700.0,67.7461,67.755,67.7195,67.7372,72700.0
2015-03-04 15:50:00,76.25,76.26,76.21,76.23,83100.0,67.7372,67.7461,67.7017,67.7195,83100.0
2015-03-04 15:55:00,76.24,76.24,76.2,76.24,260900.0,67.7283,67.7283,67.6928,67.7283,260900.0
2015-03-05 09:30:00,76.51,76.51,76.31,76.38,144000.0,67.9682,67.9682,67.7905,67.8527,144000.0
2015-03-05 09:35:00,76.37,76.4,76.25,76.34,81400.0,67.8438,67.8705,67.7372,67.8172,81400.0
2015-03-05 09:40:00,76.34,76.38,76.28,76.32,66400.0,67.8172,67.8527,67.7639,67.7994,66400.0
2015-03-05 09:45:00,76.33,76.42,76.3,76.4,24900.0,67.8083,67.8882,67.7816,67.8705,24900.0
2015-03-05 09:50:00,76.42,76.47,76.36,76.36,104900.0,67.8882,67.9327,67.8349,67.8349,104900.0
2015-03-05 09:55:00,76.37,76.39,76.35,76.37,59700.0,67.8438,67.8616,67.8261,67.8438,59700.0
2015-03-05 10:00:00,76.37,76.38,76.34,76.36,27400.0,67.8438,67.8527,67.8172,67.8349,27400.0
2015-03-05 10:05:00,76.39,76.43,76.38,76.41,24700.0,67.8616,67.8971,67.8527,67.8794,24700.0
2015-03-05 10:10:00,76.4,76.49,76.4,76.47,16300.0,67.8705,67.9504,67.8705,67.9327,16300.0
2015-03-05 10:15:00,76.47,76.48,76.37,76.37,36900.0,67.9327,67.9415,67.8438,67.8438,36900.0
2015-03-05 10:20:00,76.37,76.45,76.37,76.45,34300.0,67.8438,67.9149,67.8438,67.9149,34300.0
2015-03-05 10:25:00,76.46,76.52,76.44,76.51,108800.0,67.9238,67.9771,67.906,67.9682,108800.0
2015-03-05 10:30:00,76.5,76.5,76.45,76.47,17300.0,67.9593,67.9593,67.9149,67.9327,17300.0
2015-03-05 10:35:00,76.47,76.47,76.45,76.46,16400.0,67.9327,67.9327,67.9149,67.9238,16400.0
2015-03-05 10:40:00,76.46,76.47,76.44,76.45,7800.0,67.9238,67.9327,67.906,67.9149,7800.0
2015-03-05 10:45:00,76.45,76.49,76.45,76.48,10200.0,67.9149,67.9504,67.9149,67.9415,10200.0
2015-03-05 10:50:00,76.47,76.5,76.46,76.46,12900.0,67.9327,67.9593,67.9238,67.9238,12900.0
2015-03-05 10:55:00,76.46,76.46,76.43,76.44,10000.0,67.9238,67.9238,67.8971,67.906,10000.0
2015-03-05 11:00:00,76.44,76.44,76.4,76.4,17000.0,67.906,67.906,67.8705,67.8705,17000.0
2015-03-05 11:05:00,76.4,76.42,76.33,76.34,164800.0,67.8705,67.8882,67.8083,67.8172,164800.0
2015-03-05 11:10:00,76.35,76.35,76.26,76.31,25500.0,67.8261,67.8261,67.7461,67.7905,25500.0
2015-03-05 11:15:00,76.31,76.33,76.28,76.33,25800.0,67.7905,67.8083,67.7639,67.8083,25800.0
2015-03-05 11:20:00,76.33,76.36,76.31,76.36,18000.0,67.8083,67.8349,67.7905,67.8349,18000.0
2015-03-05 11:25:00,76.36,76.36,76.32,76.34,30400.0,67.8349,67.8349,67.7994,67.8172,30400.0
2015-03-05 11:30:00,76.34,76.39,76.33,76.39,9200.0,67.8172,67.8616,67.8083,67.8616,9200.0
2015-03-05 11:35:00,76.4,76.42,76.39,76.39,34200.0,67.8705,67.8882,67.8616,67.8616,34200.0
2015-03-05 11:40:00,76.4,76.42,76.38,76.39,61400.0,67.8705,67.8882,67.8527,67.8616,61400.0
2015-03-05 11:45:00,76.39,76.42,76.39,76.39,27900.0,67.8616,67.8882,67.8616,67.8616,27900.0
2015-03-05 11:50:00,76.4,76.41,76.39,76.4,12800.0,67.8705,67.8794,67.8616,67.8705,12800.0
2015-03-05 11:55:00,76.41,76.43,76.4,76.41,15300.0,67.8794,67.8971,67.8705,67.8794,15300.0
2015-03-05 12:00:00,76.42,76.42,76.37,76.37,28700.0,67.8882,67.8882,67.8438,67.8438,28700.0
2015-03-05 12:05:00,76.38,76.38,76.36,76.37,24500.0,67.8527,67.8527,67.8349,67.8438,24500.0
2015-03-05 12:10:00,76.37,76.39,76.33,76.33,35400.0,67.8438,67.8616,67.8083,67.8083,35400.0
2015-03-05 12:15:00,76.34,76.36,76.33,76.36,24500.0,67.8172,67.8349,67.8083,67.8349,24500.0
2015-03-05 12:20:00,76.36,76.36,76.32,76.35,10800.0,67.8349,67.8349,67.7994,67.8261,10800.0
2015-03-05 12:25:00,76.35,76.36,76.32,76.34,22400.0,67.8261,67.8349,67.7994,67.8172,22400.0
2015-03-05 12:30:00,76.34,76.38,76.34,76.37,13300.0,67.8172,67.8527,67.8172,67.8438,13300.0
2015-03-05 12:35:00,76.37,76.37,76.33,76.34,44300.0,67.8438,67.8438,67.8083,67.8172,44300.0
2015-03-05 12:40:00,76.33,76.36,76.33,76.34,30500.0,67.8083,67.8349,67.8083,67.8172,30500.0
2015-03-05 12:45:00,76.34,76.35,76.27,76.29,16100.0,67.8172,67.8261,67.755,67.7728,16100.0
2015-03-05 12:50:00,76.29,76.3,76.24,76.24,139000.0,67.7728,67.7816,67.7283,67.7283,139000.0
2015-03-05 12:55:00,76.23,76.24,76.18,76.21,78000.0,67.7195,67.7283,67.675,67.7017,78000.0
2015-03-05 13:00:00,76.21,76.24,76.2,76.24,32900.0,67.7017,67.7283,67.6928,67.7283,32900.0
2015-03-05 13:05:00,76.25,76.27,76.25,76.26,8400.0,67.7372,67.755,67.7372,67.7461,8400.0
2015-03-05 13:10:00,76.26,76.28,76.25,76.28,10500.0,67.7461,67.7639,67.7372,67.7639,10500.0
2015-03-05 13:15:00,76.28,76.3,76.26,76.27,24000.0,67.7639,67.7816,67.7461,67.755,24000.0
2015-03-05 13:20:00,76.27,76.29,76.22,76.29,45700.0,67.755,67.7728,67.7106,67.7728,45700.0
2015-03-05 13:25:00,76.29,76.33,76.29,76.31,16700.0,67.7728,67.8083,67.7728,67.7905,16700.0
2015-03-05 13:30:00,76.31,76.33,76.29,76.31,22100.0,67.7905,67.8083,67.7728,67.7905,22100.0
2015-03-05 13:35:00,76.31,76.34,76.31,76.34,11900.0,67.7905,67.8172,67.7905,67.8172,11900.0
2015-03-05 13:40:00,76.33,76.37,76.31,76.36,16800.0,67.8083,67.8438,67.7905,67.8349,16800.0
2015-03-05 13:45:00,76.36,76.39,76.36,76.36,21300.0,67.8349,67.8616,67.8349,67.8349,21300.0
2015-03-05 13:50:00,76.37,76.37,76.34,76.36,13300.0,67.8438,67.8438,67.8172,67.8349,13300.0
2015-03-05 13:55:00,76.35,76.38,76.35,76.37,10900.0,67.8261,67.8527,67.8261,67.8438,10900.0
2015-03-05 14:00:00,76.37,76.41,76.36,76.39,35200.0,67.8438,67.8794,67.8349,67.8616,35200.0
2015-03-05 14:05:00,76.4,76.42,76.39,76.4,31000.0,67.8705,67.8882,67.8616,67.8705,31000.0
2015-03-05 14:10:00,76.39,76.4,76.35,76.36,20600.0,67.8616,67.8705,67.8261,67.8349,20600.0
2015-03-05 14:15:00,76.36,76.38,76.35,76.37,17000.0,67.8349,67.8527,67.8261,67.8438,17000.0
2015-03-05 14:20:00,76.37,76.38,76.36,76.36,46300.0,67.8438,67.8527,67.8349,67.8349,46300.0
2015-03-05 14:25:00,76.36,76.37,76.33,76.34,22800.0,67.8349,67.8438,67.8083,67.8172,22800.0
2015-03-05 14:30:00,76.35,76.37,76.34,76.36,16000.0,67.8261,67.8438,67.8172,67.8349,16000.0
2015-03-05 14:35:00,76.35,76.36,76.33,76.34,33200.0,67.8261,67.8349,67.8083,67.8172,33200.0
2015-03-05 14:40:00,76.33,76.35,76.31,76.32,26900.0,67.8083,67.8261,67.7905,67.7994,26900.0
2015-03-05 14:45:00,76.33,76.33,76.3,76.31,12300.0,67.8083,67.8083,67.7816,67.7905,12300.0
2015-03-05 14:50:00,76.31,76.39,76.31,76.39,35900.0,67.7905,67.8616,67.7905,67.8616,35900.0
2015-03-05 14:55:00,76.4,76.4,76.37,76.38,11800.0,67.8705,67.8705,67.8438,67.8527,11800.0
2015-03-05 15:00:00,76.39,76.39,76.33,76.36,29300.0,67.8616,67.8616,67.8083,67.8349,29300.0
2015-03-05 15:05:00,76.36,76.37,76.32,76.34,54500.0,67.8349,67.8438,67.7994,67.8172,54500.0
2015-03-05 15:10:00,76.33,76.36,76.33,76.35,15100.0,67.8083,67.8349,67.8083,67.8261,15100.0
2015-03-05 15:15:00,76.35,76.37,76.33,76.34,36500.0,67.8261,67.8438,67.8083,67.8172,36500.0
2015-03-05 15:20:00,76.33,76.36,76.32,76.35,57400.0,67.8083,67.8349,67.7994,67.8261,57400.0
2015-03-05 15:25:00,76.35,76.37,76.34,76.37,18900.0,67.8261,67.8438,67.8172,67.8438,18900.0
2015-03-05 15:30:00,76.36,76.38,76.3,76.32,74600.0,67.8349,67.8527,67.7816,67.7994,74600.0
2015-03-05 15:35:00,76.32,76.38,76.31,76.36,51200.0,67.7994,67.8527,67.7905,67.8349,51200.0
2015-03-05 15:40:00,76.36,76.38,76.34,76.35,27600.0,67.8349,67.8527,67.8172,67.8261,27600.0
2015-03-05 15:45:00,76.36,76.4,76.34,76.36,57400.0,67.8349,67.8705,67.8172,67.8349,57400.0
2015-03-05 15:50:00,76.36,76.4,76.36,76.37,156000.0,67.8349,67.8705,67.8349,67.8438,156000.0
2015-03-05 15:55:00,76.38,76.39,76.32,76.32,192100.0,67.8527,67.8616,67.7994,67.7994,192100.0
2015-03-06 09:30:00,76.06,76.06,75.87,75.94,228500.0,67.5684,67.5684,67.3996,67.4618,228500.0
2015-03-06 09:35:00,75.94,76.06,75.94,76.0,108700.0,67.4618,67.5684,67.4618,67.5151,108700.0
2015-03-06 09:40:00,76.03,76.13,76.02,76.04,90600.0,67.5418,67.6306,67.5329,67.5507,90600.0
2015-03-06 09:45:00,76.05,76.07,75.97,75.97,20500.0,67.5595,67.5773,67.4885,67.4885,20500.0
2015-03-06 09:50:00,75.97,76.0,75.89,76.0,29900.0,67.4885,67.5151,67.4174,67.5151,29900.0
2015-03-06 09:55:00,76.03,76.06,76.01,76.02,48400.0,67.5418,67.5684,67.524,67.5329,48400.0
2015-03-06 10:00:00,76.04,76.08,76.0,76.01,77800.0,67.5507,67.5862,67.5151,67.524,77800.0
2015-03-06 10:05:00,76.0,76.08,76.0,76.07,62400.0,67.5151,67.5862,67.5151,67.5773,62400.0
2015-03-06 10:10:00,76.07,76.12,76.01,76.01,31100.0,67.5773,67.6217,67.524,67.524,31100.0
2015-03-06 10:15:00,76.01,76.08,76.0,76.07,26100.0,67.524,67.5862,67.5151,67.5773,26100.0
2015-03-06 10:20:00,76.07,76.12,76.05,76.08,101300.0,67.5773,67.6217,67.5595,67.5862,101300.0
2015-03-06 10:25:00,76.09,76.14,76.08,76.13,45700.0,67.5951,67.6395,67.5862,67.6306,45700.0
2015-03-06 10:30:00,76.13,76.17,76.09,76.16,97100.0,67.6306,67.6661,67.5951,67.6573,97100.0
2015-03-06 10:35:00,76.17,76.17,76.1,76.11,35100.0,67.6661,67.6661,67.604,67.6128,35100.0
2015-03-06 10:40:00,76.11,76.11,76.07,76.11,28300.0,67.6128,67.6128,67.5773,67.6128,28300.0
2015-03-06 10:45:00,76.12,76.16,76.08,76.12,12300.0,67.6217,67.6573,67.5862,67.6217,12300.0
2015-03-06 10:50:00,76.12,76.13,76.06,76.09,27700.0,67.6217,67.6306,67.5684,67.5951,27700.0
2015-03-06 10:55:00,76.1,76.1,76.05,76.08,46900.0,67.604,67.604,67.5595,67.5862,46900.0
2015-03-06 11:00:00,76.07,76.08,76.0,76.01,144500.0,67.5773,67.5862,67.5151,67.524,144500.0
2015-03-06 11:05:00,76.01,76.02,75.92,75.94,94500.0,67.524,67.5329,67.4441,67.4618,94500.0
2015-03-06 11:10:00,75.94,75.96,75.87,75.91,473200.0,67.4618,67.4796,67.3996,67.4352,473200.0
2015-03-06 11:15:00,75.91,75.92,75.83,75.87,90600.0,67.4352,67.4441,67.3641,67.3996,90600.0
2015-03-06 11:20:00,75.86,75.9,75.84,75.85,335700.0,67.3908,67.4263,67.373,67.3819,335700.0
2015-03-06 11:25:00,75.85,75.9,75.82,75.82,41500.0,67.3819,67.4263,67.3552,67.3552,41500.0
2015-03-06 11:30:00,75.82,75.82,75.73,75.77,216000.0,67.3552,67.3552,67.2753,67.3108,216000.0
2015-03-06 11:35:00,75.77,75.78,75.72,75.77,46100.0,67.3108,67.3197,67.2664,67.3108,46100.0
2015-03-06 11:40:00,75.76,75.78,75.67,75.67,105900.0,67.3019,67.3197,67.222,67.222,105900.0
2015-03-06 11:45:00,75.67,75.68,75.63,75.64,28200.0,67.222,67.2309,67.1864,67.1953,28200.0
2015-03-06 11:50:00,75.65,75.72,75.64,75.72,32600.0,67.2042,67.2664,67.1953,67.2664,32600.0
2015-03-06 11:55:00,75.72,75.72,75.65,75.67,29700.0,67.2664,67.2664,67.2042,67.222,29700.0
2015-03-06 12:00:00,75.69,75.74,75.67,75.73,35200.0,67.2397,67.2842,67.222,67.2753,35200.0
2015-03-06 12:05:00,75.72,75.76,75.7,75.74,51800.0,67.2664,67.3019,67.2486,67.2842,51800.0
2015-03-06 12:10:00,75.74,75.74,75.68,75.69,65400.0,67.2842,67.2842,67.2309,67.2397,65400.0
2015-03-06 12:15:00,75.69,75.71,75.57,75.57,77600.0,67.2397,67.2575,67.1331,67.1331,77600.0
2015-03-06 12:20:00,75.58,75.58,75.47,75.51,133300.0,67.142,67.142,67.0443,67.0798,133300.0
2015-03-06 12:25:00,75.51,75.58,75.5,75.56,24700.0,67.0798,67.142,67.0709,67.1243,24700.0
2015-03-06 12:30:00,75.55,75.56,75.49,75.55,15100.0,67.1154,67.1243,67.0621,67.1154,15100.0
2015-03-06 12:35:00,75.55,75.6,75.53,75.6,33800.0,67.1154,67.1598,67.0976,67.1598,33800.0
2015-03-06 12:40:00,75.59,75.59,75.54,75.59,26400.0,67.1509,67.1509,67.1065,67.1509,26400.0
2015-03-06 12:45:00,75.59,75.61,75.56,75.59,455700.0,67.1509,67.1687,67.1243,67.1509,455700.0
2015-03-06 12:50:00,75.59,75.6,75.51,75.52,143400.0,67.1509,67.1598,67.0798,67.0887,143400.0
2015-03-06 12:55:00,75.53,75.56,75.48,75.56,40200.0,67.0976,67.1243,67.0532,67.1243,40200.0
2015-03-06 13:00:00,75.56,75.6,75.51,75.52,37800.0,67.1243,67.1598,67.0798,67.0887,37800.0
2015-03-06 13:05:00,75.52,75.55,75.48,75.54,62300.0,67.0887,67.1154,67.0532,67.1065,62300.0
2015-03-06 13:10:00,75.54,75.59,75.52,75.59,115900.0,67.1065,67.1509,67.0887,67.1509,115900.0
2015-03-06 13:15:00,75.58,75.62,75.55,75.56,22000.0,67.142,67.1776,67.1154,67.1243,22000.0
2015-03-06 13:20:00,75.57,75.58,75.49,75.49,31800.0,67.1331,67.142,67.0621,67.0621,31800.0
2015-03-06 13:25:00,75.49,75.56,75.46,75.56,32500.0,67.0621,67.1243,67.0354,67.1243,32500.0
2015-03-06 13:30:00,75.56,75.56,75.49,75.5,30600.0,67.1243,67.1243,67.0621,67.0709,30600.0
2015-03-06 13:35:00,75.49,75.53,75.46,75.52,42400.0,67.0621,67.0976,67.0354,67.0887,42400.0
2015-03-06 13:40:00,75.52,75.54,75.49,75.51,43800.0,67.0887,67.1065,67.0621,67.0798,43800.0
2015-03-06 13:45:00,75.51,75.53,75.46,75.53,34200.0,67.0798,67.0976,67.0354,67.0976,34200.0
2015-03-06 13:50:00,75.53,75.54,75.5,75.52,20400.0,67.0976,67.1065,67.0709,67.0887,20400.0
2015-03-06 13:55:00,75.53,75.56,75.52,75.56,17900.0,67.0976,67.1243,67.0887,67.1243,17900.0
2015-03-06 14:00:00,75.55,75.61,75.53,75.58,659100.0,67.1154,67.1687,67.0976,67.142,659100.0
2015-03-06 14:05:00,75.59,75.61,75.55,75.56,41900.0,67.1509,67.1687,67.1154,67.1243,41900.0
2015-03-06 14:10:00,75.55,75.59,75.54,75.54,21300.0,67.1154,67.1509,67.1065,67.1065,21300.0
2015-03-06 14:15:00,75.55,75.56,75.5,75.51,29600.0,67.1154,67.1243,67.0709,67.0798,29600.0
2015-03-06 14:20:00,75.51,75.51,75.38,75.42,128400.0,67.0798,67.0798,66.9643,66.9999,128400.0
2015-03-06 14:25:00,75.42,75.46,75.41,75.44,79400.0,66.9999,67.0354,66.991,67.0176,79400.0
2015-03-06 14:30:00,75.44,75.47,75.44,75.46,42600.0,67.0176,67.0443,67.0176,67.0354,42600.0
2015-03-06 14:35:00,75.47,75.47,75.35,75.35,243000.0,67.0443,67.0443,66.9377,66.9377,243000.0
2015-03-06 14:40:00,75.35,75.37,75.31,75.33,89200.0,66.9377,66.9555,66.9022,66.9199,89200.0
2015-03-06 14:45:00,75.34,75.36,75.33,75.36,47600.0,66.9288,66.9466,66.9199,66.9466,47600.0
2015-03-06 14:50:00,75.36,75.38,75.33,75.36,62100.0,66.9466,66.9643,66.9199,66.9466,62100.0
2015-03-06 14:55:00,75.37,75.4,75.35,75.35,47100.0,66.9555,66.9821,66.9377,66.9377,47100.0
2015-03-06 15:00:00,75.35,75.49,75.35,75.48,96400.0,66.9377,67.0621,66.9377,67.0532,96400.0
2015-03-06 15:05:00,75.48,75.5,75.44,75.46,49200.0,67.0532,67.0709,67.0176,67.0354,49200.0
2015-03-06 15:10:00,75.46,75.46,75.37,75.42,70400.0,67.0354,67.0354,66.9555,66.9999,70400.0
2015-03-06 15:15:00,75.43,75.44,75.38,75.42,63500.0,67.0088,67.0176,66.9643,66.9999,63500.0
2015-03-06 15:20:00,75.44,75.45,75.38,75.45,67800.0,67.0176,67.0265,66.9643,67.0265,67800.0
2015-03-06 15:25:00,75.44,75.44,75.34,75.37,86800.0,67.0176,67.0176,66.9288,66.9555,86800.0
2015-03-06 15:30:00,75.36,75.41,75.31,75.33,106500.0,66.9466,66.991,66.9022,66.9199,106500.0
2015-03-06 15:35:00,75.33,75.36,75.31,75.32,184800.0,66.9199,66.9466,66.9022,66.911,184800.0
2015-03-06 15:40:00,75.33,75.33,75.26,75.28,156500.0,66.9199,66.9199,66.8577,66.8755,156500.0
2015-03-06 15:45:00,75.27,75.33,75.25,75.31,190500.0,66.8666,66.9199,66.8489,66.9022,190500.0
2015-03-06 15:50:00,75.31,75.36,75.3,75.34,148300.0,66.9022,66.9466,66.8933,66.9288,148300.0
2015-03-06 15:55:00,75.34,75.41,75.31,75.4,354300.0,66.9288,66.991,66.9022,66.9821,354300.0
2015-03-09 09:30:00,75.47,75.59,75.41,75.52,210400.0,67.0443,67.1509,66.991,67.0887,210400.0
2015-03-09 09:35:00,75.53,75.64,75.5,75.57,146900.0,67.0976,67.1953,67.0709,67.1331,146900.0
2015-03-09 09:40:00,75.57,75.64,75.53,75.55,72800.0,67.1331,67.1953,67.0976,67.1154,72800.0
2015-03-09 09:45:00,75.54,75.55,75.47,75.5,68500.0,67.1065,67.1154,67.0443,67.0709,68500.0
2015-03-09 09:50:00,75.51,75.56,75.45,75.55,42200.0,67.0798,67.1243,67.0265,67.1154,42200.0
2015-03-09 09:55:00,75.55,75.6,75.52,75.55,26600.0,67.1154,67.1598,67.0887,67.1154,26600.0
2015-03-09 10:00:00,75.55,75.57,75.52,75.55,52800.0,67.1154,67.1331,67.0887,67.1154,52800.0
2015-03-09 10:05:00,75.56,75.63,75.54,75.62,38200.0,67.1243,67.1864,67.1065,67.1776,38200.0
2015-03-09 10:10:00,75.61,75.65,75.6,75.61,37000.0,67.1687,67.2042,67.1598,67.1687,37000.0
2015-03-09 10:15:00,75.61,75.63,75.56,75.56,27400.0,67.1687,67.1864,67.1243,67.1243,27400.0
2015-03-09 10:20:00,75.56,75.59,75.52,75.53,20000.0,67.1243,67.1509,67.0887,67.0976,20000.0
2015-03-09 10:25:00,75.53,75.53,75.47,75.49,26300.0,67.0976,67.0976,67.0443,67.0621,26300.0
2015-03-09 10:30:00,75.49,75.54,75.46,75.52,46200.0,67.0621,67.1065,67.0354,67.0887,46200.0
2015-03-09 10:35:00,75.52,75.55,75.47,75.48,38700.0,67.0887,67.1154,67.0443,67.0532,38700.0
2015-03-09 10:40:00,75.49,75.55,75.47,75.54,54200.0,67.0621,67.1154,67.0443,67.1065,54200.0
2015-03-09 10:45:00,75.53,75.58,75.53,75.57,15800.0,67.0976,67.142,67.0976,67.1331,15800.0
2015-03-09 10:50:00,75.59,75.6,75.55,75.57,17900.0,67.1509,67.1598,67.1154,67.1331,17900.0
2015-03-09 10:55:00,75.55,75.56,75.5,75.52,49800.0,67.1154,67.1243,67.0709,67.0887,49800.0
2015-03-09 11:00:00,75.51,75.52,75.44,75.47,31200.0,67.0798,67.0887,67.0176,67.0443,31200.0
2015-03-09 11:05:00,75.48,75.55,75.48,75.55,54800.0,67.0532,67.1154,67.0532,67.1154,54800.0
2015-03-09 11:10:00,75.54,75.58,75.53,75.56,42000.0,67.1065,67.142,67.0976,67.1243,42000.0
2015-03-09 11:15:00,75.57,75.62,75.56,75.58,26400.0,67.1331,67.1776,67.1243,67.142,26400.0
2015-03-09 11:20:00,75.58,75.59,75.53,75.57,18500.0,67.142,67.1509,67.0976,67.1331,18500.0
2015-03-09 11:25:00,75.56,75.66,75.55,75.62,25500.0,67.1243,67.2131,67.1154,67.1776,25500.0
2015-03-09 11:30:00,75.62,75.64,75.61,75.62,18900.0,67.1776,67.1953,67.1687,67.1776,18900.0
2015-03-09 11:35:00,75.62,75.64,75.6,75.6,23600.0,67.1776,67.1953,67.1598,67.1598,23600.0
2015-03-09 11:40:00,75.61,75.66,75.61,75.65,16700.0,67.1687,67.2131,67.1687,67.2042,16700.0
2015-03-09 11:45:00,75.65,75.66,75.63,75.65,15100.0,67.2042,67.2131,67.1864,67.2042,15100.0
2015-03-09 11:50:00,75.64,75.65,75.57,75.57,40000.0,67.1953,67.2042,67.1331,67.1331,40000.0
2015-03-09 11:55:00,75.58,75.6,75.56,75.57,32000.0,67.142,67.1598,67.1243,67.1331,32000.0
2015-03-09 12:00:00,75.58,75.59,75.51,75.54,13700.0,67.142,67.1509,67.0798,67.1065,13700.0
2015-03-09 12:05:00,75.54,75.54,75.49,75.5,21100.0,67.1065,67.1065,67.0621,67.0709,21100.0
2015-03-09 12:10:00,75.49,75.54,75.49,75.52,13500.0,67.0621,67.1065,67.0621,67.0887,13500.0
2015-03-09 12:15:00,75.51,75.53,75.47,75.48,23400.0,67.0798,67.0976,67.0443,67.0532,23400.0
2015-03-09 12:20:00,75.5,75.53,75.49,75.53,17000.0,67.0709,67.0976,67.0621,67.0976,17000.0
2015-03-09 12:25:00,75.53,75.54,75.48,75.51,10800.0,67.0976,67.1065,67.0532,67.0798,10800.0
2015-03-09 12:30:00,75.5,75.55,75.49,75.55,18100.0,67.0709,67.1154,67.0621,67.1154,18100.0
2015-03-09 12:35:00,75.55,75.57,75.52,75.53,326100.0,67.1154,67.1331,67.0887,67.0976,326100.0
2015-03-09 12:40:00,75.53,75.57,75.53,75.55,26800.0,67.0976,67.1331,67.0976,67.1154,26800.0
2015-03-09 12:45:00,75.56,75.58,75.56,75.58,9300.0,67.1243,67.142,67.1243,67.142,9300.0
2015-03-09 12:50:00,75.57,75.63,75.57,75.63,26700.0,67.1331,67.1864,67.1331,67.1864,26700.0
2015-03-09 12:55:00,75.62,75.66,75.62,75.65,21800.0,67.1776,67.2131,67.1776,67.2042,21800.0
2015-03-09 13:00:00,75.65,75.65,75.64,75.64,20100.0,67.2042,67.2042,67.1953,67.1953,20100.0
2015-03-09 13:05:00,75.63,75.67,75.63,75.67,24000.0,67.1864,67.222,67.1864,67.222,24000.0
2015-03-09 13:10:00,75.66,75.67,75.64,75.64,35700.0,67.2131,67.222,67.1953,67.1953,35700.0
2015-03-09 13:15:00,75.65,75.66,75.63,75.64,13500.0,67.2042,67.2131,67.1864,67.1953,13500.0
2015-03-09 13:20:00,75.64,75.71,75.63,75.71,44100.0,67.1953,67.2575,67.1864,67.2575,44100.0
2015-03-09 13:25:00,75.7,75.72,75.68,75.72,41200.0,67.2486,67.2664,67.2309,67.2664,41200.0
2015-03-09 13:30:00,75.73,75.78,75.73,75.76,16100.0,67.2753,67.3197,67.2753,67.3019,16100.0
2015-03-09 13:35:00,75.76,75.76,75.73,75.74,11200.0,67.3019,67.3019,67.2753,67.2842,11200.0
2015-03-09 13:40:00,75.74,75.8,75.74,75.79,38300.0,67.2842,67.3375,67.2842,67.3286,38300.0
2015-03-09 13:45:00,75.8,75.81,75.77,75.77,343700.0,67.3375,67.3463,67.3108,67.3108,343700.0
2015-03-09 13:50:00,75.81,75.83,75.8,75.8,49400.0,67.3463,67.3641,67.3375,67.3375,49400.0
2015-03-09 13:55:00,75.81,75.82,75.77,75.77,43000.0,67.3463,67.3552,67.3108,67.3108,43000.0
2015-03-09 14:00:00,75.78,75.79,75.73,75.74,12000.0,67.3197,67.3286,67.2753,67.2842,12000.0
2015-03-09 14:05:00,75.74,75.77,75.74,75.75,25900.0,67.2842,67.3108,67.2842,67.293,25900.0
2015-03-09 14:10:00,75.75,75.77,75.71,75.72,14400.0,67.293,67.3108,67.2575,67.2664,14400.0
2015-03-09 14:15:00,75.72,75.77,75.72,75.73,26100.0,67.2664,67.3108,67.2664,67.2753,26100.0
2015-03-09 14:20:00,75.73,75.74,75.71,75.72,13600.0,67.2753,67.2842,67.2575,67.2664,13600.0
2015-03-09 14:25:00,75.72,75.74,75.71,75.74,22400.0,67.2664,67.2842,67.2575,67.2842,22400.0
2015-03-09 14:30:00,75.74,75.74,75.69,75.71,62900.0,67.2842,67.2842,67.2397,67.2575,62900.0
2015-03-09 14:35:00,75.7,75.75,75.7,75.71,67900.0,67.2486,67.293,67.2486,67.2575,67900.0
2015-03-09 14:40:00,75.71,75.74,75.69,75.72,37200.0,67.2575,67.2842,67.2397,67.2664,37200.0
2015-03-09 14:45:00,75.73,75.77,75.72,75.75,24300.0,67.2753,67.3108,67.2664,67.293,24300.0
2015-03-09 14:50:00,75.75,75.8,75.75,75.79,36400.0,67.293,67.3375,67.293,67.3286,36400.0
2015-03-09 14:55:00,75.8,75.82,75.79,75.8,33200.0,67.3375,67.3552,67.3286,67.3375,33200.0
2015-03-09 15:00:00,75.81,75.83,75.79,75.8,19500.0,67.3463,67.3641,67.3286,67.3375,19500.0
2015-03-09 15:05:00,75.8,75.84,75.78,75.84,83200.0,67.3375,67.373,67.3197,67.373,83200.0
2015-03-09 15:10:00,75.85,75.87,75.83,75.86,67900.0,67.3819,67.3996,67.3641,67.3908,67900.0
2015-03-09 15:15:00,75.86,75.87,75.81,75.82,34300.0,67.3908,67.3996,67.3463,67.3552,34300.0
2015-03-09 15:20:00,75.82,75.83,75.79,75.8,59700.0,67.3552,67.3641,67.3286,67.3375,59700.0
2015-03-09 15:25:00,75.8,75.84,75.78,75.82,118300.0,67.3375,67.373,67.3197,67.3552,118300.0
2015-03-09 15:30:00,75.82,75.89,75.82,75.87,55200.0,67.3552,67.4174,67.3552,67.3996,55200.0
2015-03-09 15:35:00,75.88,75.88,75.82,75.82,59100.0,67.4085,67.4085,67.3552,67.3552,59100.0
2015-03-09 15:40:00,75.82,75.87,75.81,75.83,94700.0,67.3552,67.3996,67.3463,67.3641,94700.0
2015-03-09 15:45:00,75.84,75.91,75.84,75.9,62800.0,67.373,67.4352,67.373,67.4263,62800.0
2015-03-09 15:50:00,75.91,75.93,75.84,75.86,176300.0,67.4352,67.4529,67.373,67.3908,176300.0
2015-03-09 15:55:00,75.86,75.86,75.81,75.82,226500.0,67.3908,67.3908,67.3463,67.3552,226500.0
2015-03-10 09:30:00,75.24,75.31,75.07,75.26,316600.0,66.84,66.9022,66.689,66.8577,316600.0
2015-03-10 09:35:00,75.27,75.28,75.18,75.2,252200.0,66.8666,66.8755,66.7867,66.8044,252200.0
2015-03-10 09:40:00,75.19,75.25,75.09,75.1,102000.0,66.7956,66.8489,66.7067,66.7156,102000.0
2015-03-10 09:45:00,75.1,75.12,75.04,75.06,88500.0,66.7156,66.7334,66.6623,66.6801,88500.0
2015-03-10 09:50:00,75.06,75.09,74.97,75.08,79600.0,66.6801,66.7067,66.6001,66.6978,79600.0
2015-03-10 09:55:00,75.09,75.09,75.02,75.03,51700.0,66.7067,66.7067,66.6445,66.6534,51700.0
2015-03-10 10:00:00,75.02,75.05,74.98,75.05,91000.0,66.6445,66.6712,66.609,66.6712,91000.0
2015-03-10 10:05:00,75.04,75.04,74.95,74.99,74100.0,66.6623,66.6623,66.5824,66.6179,74100.0
2015-03-10 10:10:00,74.99,75.0,74.89,74.91,82700.0,66.6179,66.6268,66.5291,66.5468,82700.0
2015-03-10 10:15:00,74.9,74.9,74.82,74.86,124100.0,66.5379,66.5379,66.4669,66.5024,124100.0
2015-03-10 10:20:00,74.86,74.88,74.82,74.82,31900.0,66.5024,66.5202,66.4669,66.4669,31900.0
2015-03-10 10:25:00,74.82,74.85,74.74,74.84,54200.0,66.4669,66.4935,66.3958,66.4846,54200.0
2015-03-10 10:30:00,74.84,74.84,74.73,74.73,54400.0,66.4846,66.4846,66.3869,66.3869,54400.0
2015-03-10 10:35:00,74.72,74.75,74.65,74.69,63300.0,66.378,66.4047,66.3158,66.3514,63300.0
2015-03-10 10:40:00,74.69,74.74,74.67,74.72,42700.0,66.3514,66.3958,66.3336,66.378,42700.0
2015-03-10 10:45:00,74.72,74.77,74.72,74.76,53700.0,66.378,66.4224,66.378,66.4136,53700.0
2015-03-10 10:50:00,74.77,74.85,74.77,74.82,65400.0,66.4224,66.4935,66.4224,66.4669,65400.0
2015-03-10 10:55:00,74.81,74.85,74.8,74.8,157100.0,66.458,66.4935,66.4491,66.4491,157100.0
2015-03-10 11:00:00,74.8,74.87,74.79,74.82,103600.0,66.4491,66.5113,66.4402,66.4669,103600.0
2015-03-10 11:05:00,74.83,74.91,74.82,74.9,45500.0,66.4758,66.5468,66.4669,66.5379,45500.0
2015-03-10 11:10:00,74.91,74.97,74.9,74.96,78100.0,66.5468,66.6001,66.5379,66.5912,78100.0
2015-03-10 11:15:00,74.97,75.0,74.96,75.0,44800.0,66.6001,66.6268,66.5912,66.6268,44800.0
2015-03-10 11:20:00,75.01,75.04,74.97,74.99,32600.0,66.6357,66.6623,66.6001,66.6179,32600.0
2015-03-10 11:25:00,74.99,75.03,74.98,75.0,36600.0,66.6179,66.6534,66.609,66.6268,36600.0
2015-03-10 11:30:00,74.99,75.01,74.95,74.95,33300.0,66.6179,66.6357,66.5824,66.5824,33300.0
2015-03-10 11:35:00,74.95,74.96,74.89,74.91,82000.0,66.5824,66.5912,66.5291,66.5468,82000.0
2015-03-10 11:40:00,74.9,74.92,74.83,74.84,37000.0,66.5379,66.5557,66.4758,66.4846,37000.0
2015-03-10 11:45:00,74.85,74.85,74.79,74.82,73400.0,66.4935,66.4935,66.4402,66.4669,73400.0
2015-03-10 11:50:00,74.82,74.83,74.77,74.77,41300.0,66.4669,66.4758,66.4224,66.4224,41300.0
2015-03-10 11:55:00,74.76,74.8,74.71,74.72,50200.0,66.4136,66.4491,66.3691,66.378,50200.0
2015-03-10 12:00:00,74.72,74.74,74.67,74.72,102400.0,66.378,66.3958,66.3336,66.378,102400.0
2015-03-10 12:05:00,74.71,74.75,74.69,74.75,33400.0,66.3691,66.4047,66.3514,66.4047,33400.0
2015-03-10 12:10:00,74.75,74.81,74.74,74.8,62200.0,66.4047,66.458,66.3958,66.4491,62200.0
2015-03-10 12:15:00,74.8,74.82,74.73,74.77,44600.0,66.4491,66.4669,66.3869,66.4224,44600.0
2015-03-10 12:20:00,74.77,74.78,74.69,74.7,100800.0,66.4224,66.4313,66.3514,66.3603,100800.0
2015-03-10 12:25:00,74.7,74.76,74.68,74.73,43800.0,66.3603,66.4136,66.3425,66.3869,43800.0
2015-03-10 12:30:00,74.72,74.75,74.68,74.69,49600.0,66.378,66.4047,66.3425,66.3514,49600.0
2015-03-10 12:35:00,74.7,74.81,74.69,74.81,86700.0,66.3603,66.458,66.3514,66.458,86700.0
2015-03-10 12:40:00,74.81,74.87,74.79,74.85,76600.0,66.458,66.5113,66.4402,66.4935,76600.0
2015-03-10 12:45:00,74.85,74.86,74.77,74.81,64500.0,66.4935,66.5024,66.4224,66.458,64500.0
2015-03-10 12:50:00,74.81,74.84,74.78,74.8,40900.0,66.458,66.4846,66.4313,66.4491,40900.0
2015-03-10 12:55:00,74.8,74.87,74.79,74.8,45300.0,66.4491,66.5113,66.4402,66.4491,45300.0
2015-03-10 13:00:00,74.8,74.83,74.79,74.83,23100.0,66.4491,66.4758,66.4402,66.4758,23100.0
2015-03-10 13:05:00,74.82,74.84,74.76,74.77,114200.0,66.4669,66.4846,66.4136,66.4224,114200.0
2015-03-10 13:10:00,74.75,74.8,74.75,74.76,20700.0,66.4047,66.4491,66.4047,66.4136,20700.0
2015-03-10 13:15:00,74.76,74.82,74.75,74.81,51800.0,66.4136,66.4669,66.4047,66.458,51800.0
2015-03-10 13:20:00,74.81,74.89,74.8,74.89,61500.0,66.458,66.5291,66.4491,66.5291,61500.0
2015-03-10 13:25:00,74.89,74.93,74.84,74.84,32200.0,66.5291,66.5646,66.4846,66.4846,32200.0
2015-03-10 13:30:00,74.84,74.84,74.79,74.8,37500.0,66.4846,66.4846,66.4402,66.4491,37500.0
2015-03-10 13:35:00,74.8,74.81,74.77,74.77,23000.0,66.4491,66.458,66.4224,66.4224,23000.0
2015-03-10 13:40:00,74.78,74.81,74.75,74.8,54500.0,66.4313,66.458,66.4047,66.4491,54500.0
2015-03-10 13:45:00,74.79,74.87,74.79,74.83,51900.0,66.4402,66.5113,66.4402,66.4758,51900.0
2015-03-10 13:50:00,74.83,74.84,74.8,74.81,77400.0,66.4758,66.4846,66.4491,66.458,77400.0
2015-03-10 13:55:00,74.82,74.82,74.77,74.78,32900.0,66.4669,66.4669,66.4224,66.4313,32900.0
2015-03-10 14:00:00,74.78,74.8,74.76,74.8,42200.0,66.4313,66.4491,66.4136,66.4491,42200.0
2015-03-10 14:05:00,74.8,74.85,74.79,74.84,57500.0,66.4491,66.4935,66.4402,66.4846,57500.0
2015-03-10 14:10:00,74.84,74.86,74.72,74.76,389000.0,66.4846,66.5024,66.378,66.4136,389000.0
2015-03-10 14:15:00,74.75,74.77,74.7,74.71,66200.0,66.4047,66.4224,66.3603,66.3691,66200.0
2015-03-10 14:20:00,74.71,74.71,74.64,74.65,76300.0,66.3691,66.3691,66.307,66.3158,76300.0
2015-03-10 14:25:00,74.65,74.72,74.64,74.68,111100.0,66.3158,66.378,66.307,66.3425,111100.0
2015-03-10 14:30:00,74.69,74.75,74.69,74.72,52600.0,66.3514,66.4047,66.3514,66.378,52600.0
2015-03-10 14:35:00,74.72,74.77,74.69,74.72,67400.0,66.378,66.4224,66.3514,66.378,67400.0
2015-03-10 14:40:00,74.72,74.72,74.68,74.72,43800.0,66.378,66.378,66.3425,66.378,43800.0
2015-03-10 14:45:00,74.73,74.78,74.72,74.72,73400.0,66.3869,66.4313,66.378,66.378,73400.0
2015-03-10 14:50:00,74.73,74.74,74.68,74.69,76000.0,66.3869,66.3958,66.3425,66.3514,76000.0
2015-03-10 14:55:00,74.69,74.69,74.65,74.68,63900.0,66.3514,66.3514,66.3158,66.3425,63900.0
2015-03-10 15:00:00,74.68,74.74,74.64,74.69,83300.0,66.3425,66.3958,66.307,66.3514,83300.0
2015-03-10 15:05:00,74.7,74.77,74.67,74.75,59600.0,66.3603,66.4224,66.3336,66.4047,59600.0
2015-03-10 15:10:00,74.75,74.77,74.71,74.73,130300.0,66.4047,66.4224,66.3691,66.3869,130300.0
2015-03-10 15:15:00,74.73,74.85,74.72,74.84,93000.0,66.3869,66.4935,66.378,66.4846,93000.0
2015-03-10 15:20:00,74.84,74.86,74.81,74.85,72000.0,66.4846,66.5024,66.458,66.4935,72000.0
2015-03-10 15:25:00,74.84,74.85,74.75,74.76,135100.0,66.4846,66.4935,66.4047,66.4136,135100.0
2015-03-10 15:30:00,74.77,74.77,74.71,74.74,95800.0,66.4224,66.4224,66.3691,66.3958,95800.0
2015-03-10 15:35:00,74.74,74.79,74.74,74.78,92700.0,66.3958,66.4402,66.3958,66.4313,92700.0
2015-03-10 15:40:00,74.78,74.82,74.75,74.78,152300.0,66.4313,66.4669,66.4047,66.4313,152300.0
2015-03-10 15:45:00,74.77,74.79,74.74,74.78,121600.0,66.4224,66.4402,66.3958,66.4313,121600.0
2015-03-10 15:50:00,74.78,74.78,74.71,74.72,139800.0,66.4313,66.4313,66.3691,66.378,139800.0
2015-03-10 15:55:00,74.72,74.72,74.64,74.65,450800.0,66.378,66.378,66.307,66.3158,450800.0
2015-03-11 09:30:00,74.79,74.82,74.63,74.79,191600.0,66.4402,66.4669,66.2981,66.4402,191600.0
2015-03-11 09:35:00,74.78,74.8,74.73,74.75,136100.0,66.4313,66.4491,66.3869,66.4047,136100.0
2015-03-11 09:40:00,74.74,74.86,74.74,74.82,113800.0,66.3958,66.5024,66.3958,66.4669,113800.0
2015-03-11 09:45:00,74.82,74.83,74.75,74.75,85200.0,66.4669,66.4758,66.4047,66.4047,85200.0
2015-03-11 09:50:00,74.75,74.78,74.66,74.69,68000.0,66.4047,66.4313,66.3247,66.3514,68000.0
2015-03-11 09:55:00,74.7,74.74,74.69,74.72,149600.0,66.3603,66.3958,66.3514,66.378,149600.0
2015-03-11 10:00:00,74.73,74.77,74.71,74.76,48900.0,66.3869,66.4224,66.3691,66.4136,48900.0
2015-03-11 10:05:00,74.76,74.84,74.76,74.83,35900.0,66.4136,66.4846,66.4136,66.4758,35900.0
2015-03-11 10:10:00,74.82,74.83,74.74,74.77,54400.0,66.4669,66.4758,66.3958,66.4224,54400.0
2015-03-11 10:15:00,74.76,74.77,74.69,74.7,38600.0,66.4136,66.4224,66.3514,66.3603,38600.0
2015-03-11 10:20:00,74.7,74.74,74.7,74.73,141800.0,66.3603,66.3958,66.3603,66.3869,141800.0
2015-03-11 10:25:00,74.73,74.74,74.69,74.73,32100.0,66.3869,66.3958,66.3514,66.3869,32100.0
2015-03-11 10:30:00,74.73,74.75,74.6,74.61,81700.0,66.3869,66.4047,66.2714,66.2803,81700.0
2015-03-11 10:35:00,74.6,74.62,74.57,74.6,50900.0,66.2714,66.2892,66.2448,66.2714,50900.0
2015-03-11 10:40:00,74.6,74.64,74.52,74.53,75100.0,66.2714,66.307,66.2004,66.2092,75100.0
2015-03-11 10:45:00,74.53,74.55,74.5,74.55,34000.0,66.2092,66.227,66.1826,66.227,34000.0
2015-03-11 10:50:00,74.56,74.62,74.54,74.62,26200.0,66.2359,66.2892,66.2181,66.2892,26200.0
2015-03-11 10:55:00,74.62,74.64,74.61,74.61,26600.0,66.2892,66.307,66.2803,66.2803,26600.0
2015-03-11 11:00:00,74.61,74.67,74.6,74.66,24200.0,66.2803,66.3336,66.2714,66.3247,24200.0
2015-03-11 11:05:00,74.65,74.65,74.6,74.61,37400.0,66.3158,66.3158,66.2714,66.2803,37400.0
2015-03-11 11:10:00,74.62,74.71,74.62,74.69,29300.0,66.2892,66.3691,66.2892,66.3514,29300.0
2015-03-11 11:15:00,74.69,74.72,74.66,74.66,35800.0,66.3514,66.378,66.3247,66.3247,35800.0
2015-03-11 11:20:00,74.67,74.68,74.63,74.63,23000.0,66.3336,66.3425,66.2981,66.2981,23000.0
2015-03-11 11:25:00,74.62,74.74,74.62,74.73,26300.0,66.2892,66.3958,66.2892,66.3869,26300.0
2015-03-11 11:30:00,74.73,74.78,74.73,74.77,30800.0,66.3869,66.4313,66.3869,66.4224,30800.0
2015-03-11 11:35:00,74.77,74.78,74.72,74.72,19500.0,66.4224,66.4313,66.378,66.378,19500.0
2015-03-11 11:40:00,74.71,74.74,74.7,74.7,16900.0,66.3691,66.3958,66.3603,66.3603,16900.0
2015-03-11 11:45:00,74.7,74.73,74.68,74.69,34500.0,66.3603,66.3869,66.3425,66.3514,34500.0
2015-03-11 11:50:00,74.69,74.73,74.66,74.72,54500.0,66.3514,66.3869,66.3247,66.378,54500.0
2015-03-11 11:55:00,74.71,74.71,74.67,74.7,37000.0,66.3691,66.3691,66.3336,66.3603,37000.0
2015-03-11 12:00:00,74.7,74.71,74.66,74.67,42700.0,66.3603,66.3691,66.3247,66.3336,42700.0
2015-03-11 12:05:00,74.66,74.66,74.6,74.62,108900.0,66.3247,66.3247,66.2714,66.2892,108900.0
2015-03-11 12:10:00,74.63,74.67,74.61,74.65,24700.0,66.2981,66.3336,66.2803,66.3158,24700.0
2015-03-11 12:15:00,74.65,74.7,74.63,74.69,40200.0,66.3158,66.3603,66.2981,66.3514,40200.0
2015-03-11 12:20:00,74.68,74.69,74.6,74.6,25600.0,66.3425,66.3514,66.2714,66.2714,25600.0
2015-03-11 12:25:00,74.61,74.62,74.57,74.6,128700.0,66.2803,66.2892,66.2448,66.2714,128700.0
2015-03-11 12:30:00,74.6,74.61,74.57,74.61,12100.0,66.2714,66.2803,66.2448,66.2803,12100.0
2015-03-11 12:35:00,74.6,74.66,74.58,74.66,19500.0,66.2714,66.3247,66.2537,66.3247,19500.0
2015-03-11 12:40:00,74.66,74.67,74.63,74.65,15800.0,66.3247,66.3336,66.2981,66.3158,15800.0
2015-03-11 12:45:00,74.66,74.68,74.62,74.63,14900.0,66.3247,66.3425,66.2892,66.2981,14900.0
2015-03-11 12:50:00,74.64,74.7,74.63,74.68,12200.0,66.307,66.3603,66.2981,66.3425,12200.0
2015-03-11 12:55:00,74.69,74.7,74.62,74.65,34900.0,66.3514,66.3603,66.2892,66.3158,34900.0
2015-03-11 13:00:00,74.63,74.66,74.61,74.62,124600.0,66.2981,66.3247,66.2803,66.2892,124600.0
2015-03-11 13:05:00,74.63,74.64,74.59,74.63,28500.0,66.2981,66.307,66.2625,66.2981,28500.0
2015-03-11 13:10:00,74.62,74.64,74.6,74.63,13800.0,66.2892,66.307,66.2714,66.2981,13800.0
2015-03-11 13:15:00,74.63,74.66,74.6,74.6,32300.0,66.2981,66.3247,66.2714,66.2714,32300.0
2015-03-11 13:20:00,74.61,74.63,74.59,74.61,26300.0,66.2803,66.2981,66.2625,66.2803,26300.0
2015-03-11 13:25:00,74.61,74.62,74.57,74.59,18900.0,66.2803,66.2892,66.2448,66.2625,18900.0
2015-03-11 13:30:00,74.59,74.6,74.48,74.51,55200.0,66.2625,66.2714,66.1648,66.1915,55200.0
2015-03-11 13:35:00,74.51,74.54,74.5,74.54,9400.0,66.1915,66.2181,66.1826,66.2181,9400.0
2015-03-11 13:40:00,74.53,74.53,74.46,74.47,19600.0,66.2092,66.2092,66.1471,66.1559,19600.0
2015-03-11 13:45:00,74.47,74.48,74.36,74.37,56500.0,66.1559,66.1648,66.0582,66.0671,56500.0
2015-03-11 13:50:00,74.37,74.44,74.37,74.42,38500.0,66.0671,66.1293,66.0671,66.1115,38500.0
2015-03-11 13:55:00,74.42,74.45,74.41,74.44,19000.0,66.1115,66.1382,66.1026,66.1293,19000.0
2015-03-11 14:00:00,74.43,74.45,74.4,74.45,15700.0,66.1204,66.1382,66.0938,66.1382,15700.0
2015-03-11 14:05:00,74.44,74.5,74.43,74.5,28300.0,66.1293,66.1826,66.1204,66.1826,28300.0
2015-03-11 14:10:00,74.51,74.51,74.45,74.47,25900.0,66.1915,66.1915,66.1382,66.1559,25900.0
2015-03-11 14:15:00,74.46,74.57,74.45,74.53,31800.0,66.1471,66.2448,66.1382,66.2092,31800.0
2015-03-11 14:20:00,74.53,74.55,74.49,74.51,21300.0,66.2092,66.227,66.1737,66.1915,21300.0
2015-03-11 14:25:00,74.51,74.54,74.49,74.5,25200.0,66.1915,66.2181,66.1737,66.1826,25200.0
2015-03-11 14:30:00,74.51,74.53,74.46,74.48,47400.0,66.1915,66.2092,66.1471,66.1648,47400.0
2015-03-11 14:35:00,74.47,74.52,74.45,74.5,15400.0,66.1559,66.2004,66.1382,66.1826,15400.0
2015-03-11 14:40:00,74.5,74.5,74.41,74.45,45900.0,66.1826,66.1826,66.1026,66.1382,45900.0
2015-03-11 14:45:00,74.45,74.51,74.44,74.5,55700.0,66.1382,66.1915,66.1293,66.1826,55700.0
2015-03-11 14:50:00,74.5,74.52,74.48,74.5,38600.0,66.1826,66.2004,66.1648,66.1826,38600.0
2015-03-11 14:55:00,74.49,74.55,74.48,74.53,49800.0,66.1737,66.227,66.1648,66.2092,49800.0
2015-03-11 15:00:00,74.52,74.54,74.49,74.51,45200.0,66.2004,66.2181,66.1737,66.1915,45200.0
2015-03-11 15:05:00,74.5,74.5,74.47,74.47,22500.0,66.1826,66.1826,66.1559,66.1559,22500.0
2015-03-11 15:10:00,74.46,74.48,74.42,74.42,34600.0,66.1471,66.1648,66.1115,66.1115,34600.0
2015-03-11 15:15:00,74.42,74.45,74.41,74.44,65500.0,66.1115,66.1382,66.1026,66.1293,65500.0
2015-03-11 15:20:00,74.43,74.44,74.38,74.39,29200.0,66.1204,66.1293,66.076,66.0849,29200.0
2015-03-11 15:25:00,74.39,74.41,74.35,74.35,34200.0,66.0849,66.1026,66.0493,66.0493,34200.0
2015-03-11 15:30:00,74.34,74.35,74.27,74.28,64600.0,66.0405,66.0493,65.9783,65.9872,64600.0
2015-03-11 15:35:00,74.29,74.31,74.26,74.27,57700.0,65.996,66.0138,65.9694,65.9783,57700.0
2015-03-11 15:40:00,74.27,74.31,74.24,74.31,106700.0,65.9783,66.0138,65.9516,66.0138,106700.0
2015-03-11 15:45:00,74.3,74.31,74.23,74.25,161000.0,66.0049,66.0138,65.9427,65.9605,161000.0
2015-03-11 15:50:00,74.25,74.28,74.23,74.27,165900.0,65.9605,65.9872,65.9427,65.9783,165900.0
2015-03-11 15:55:00,74.27,74.33,74.25,74.27,412100.0,65.9783,66.0316,65.9605,65.9783,412100.0
2015-03-12 09:30:00,74.54,74.94,74.54,74.92,233900.0,66.2181,66.5735,66.2181,66.5557,233900.0
2015-03-12 09:35:00,74.92,75.06,74.9,75.03,224200.0,66.5557,66.6801,66.5379,66.6534,224200.0
2015-03-12 09:40:00,75.03,75.13,75.02,75.1,198000.0,66.6534,66.7423,66.6445,66.7156,198000.0
2015-03-12 09:45:00,75.09,75.16,75.03,75.16,91800.0,66.7067,66.7689,66.6534,66.7689,91800.0
2015-03-12 09:50:00,75.16,75.18,75.11,75.15,98300.0,66.7689,66.7867,66.7245,66.76,98300.0
2015-03-12 09:55:00,75.15,75.18,75.11,75.12,56000.0,66.76,66.7867,66.7245,66.7334,56000.0
2015-03-12 10:00:00,75.13,75.18,75.03,75.04,72200.0,66.7423,66.7867,66.6534,66.6623,72200.0
2015-03-12 10:05:00,75.02,75.05,74.99,75.01,29000.0,66.6445,66.6712,66.6179,66.6357,29000.0
2015-03-12 10:10:00,74.99,75.02,74.96,74.98,49600.0,66.6179,66.6445,66.5912,66.609,49600.0
2015-03-12 10:15:00,74.98,75.03,74.93,74.94,58000.0,66.609,66.6534,66.5646,66.5735,58000.0
2015-03-12 10:20:00,74.94,75.01,74.93,75.01,31600.0,66.5735,66.6357,66.5646,66.6357,31600.0
2015-03-12 10:25:00,75.02,75.04,75.01,75.01,21500.0,66.6445,66.6623,66.6357,66.6357,21500.0
2015-03-12 10:30:00,75.01,75.09,75.01,75.07,58800.0,66.6357,66.7067,66.6357,66.689,58800.0
2015-03-12 10:35:00,75.07,75.13,75.06,75.13,39200.0,66.689,66.7423,66.6801,66.7423,39200.0
2015-03-12 10:40:00,75.12,75.15,75.07,75.12,43100.0,66.7334,66.76,66.689,66.7334,43100.0
2015-03-12 10:45:00,75.12,75.13,75.08,75.11,22100.0,66.7334,66.7423,66.6978,66.7245,22100.0
2015-03-12 10:50:00,75.1,75.15,75.1,75.13,59600.0,66.7156,66.76,66.7156,66.7423,59600.0
2015-03-12 10:55:00,75.14,75.19,75.14,75.16,50200.0,66.7511,66.7956,66.7511,66.7689,50200.0
2015-03-12 11:00:00,75.16,75.17,75.14,75.16,24500.0,66.7689,66.7778,66.7511,66.7689,24500.0
2015-03-12 11:05:00,75.16,75.19,75.15,75.17,60600.0,66.7689,66.7956,66.76,66.7778,60600.0
2015-03-12 11:10:00,75.18,75.24,75.16,75.24,37600.0,66.7867,66.84,66.7689,66.84,37600.0
2015-03-12 11:15:00,75.24,75.33,75.24,75.32,41800.0,66.84,66.9199,66.84,66.911,41800.0
2015-03-12 11:20:00,75.31,75.34,75.3,75.32,53600.0,66.9022,66.9288,66.8933,66.911,53600.0
2015-03-12 11:25:00,75.33,75.34,75.3,75.31,54500.0,66.9199,66.9288,66.8933,66.9022,54500.0
2015-03-12 11:30:00,75.31,75.32,75.29,75.31,21500.0,66.9022,66.911,66.8844,66.9022,21500.0
2015-03-12 11:35:00,75.31,75.34,75.29,75.31,43800.0,66.9022,66.9288,66.8844,66.9022,43800.0
2015-03-12 11:40:00,75.31,75.34,75.3,75.32,12200.0,66.9022,66.9288,66.8933,66.911,12200.0
2015-03-12 11:45:00,75.32,75.34,75.29,75.31,37600.0,66.911,66.9288,66.8844,66.9022,37600.0
2015-03-12 11:50:00,75.31,75.36,75.3,75.32,77000.0,66.9022,66.9466,66.8933,66.911,77000.0
2015-03-12 11:55:00,75.32,75.32,75.3,75.3,20300.0,66.911,66.911,66.8933,66.8933,20300.0
2015-03-12 12:00:00,75.3,75.31,75.28,75.3,20700.0,66.8933,66.9022,66.8755,66.8933,20700.0
2015-03-12 12:05:00,75.3,75.33,75.27,75.28,20100.0,66.8933,66.9199,66.8666,66.8755,20100.0
2015-03-12 12:10:00,75.27,75.31,75.27,75.29,30200.0,66.8666,66.9022,66.8666,66.8844,30200.0
2015-03-12 12:15:00,75.29,75.34,75.29,75.34,53000.0,66.8844,66.9288,66.8844,66.9288,53000.0
2015-03-12 12:20:00,75.34,75.35,75.28,75.3,113000.0,66.9288,66.9377,66.8755,66.8933,113000.0
2015-03-12 12:25:00,75.3,75.36,75.29,75.34,31900.0,66.8933,66.9466,66.8844,66.9288,31900.0
2015-03-12 12:30:00,75.35,75.39,75.34,75.39,20000.0,66.9377,66.9732,66.9288,66.9732,20000.0
2015-03-12 12:35:00,75.4,75.4,75.34,75.39,27100.0,66.9821,66.9821,66.9288,66.9732,27100.0
2015-03-12 12:40:00,75.39,75.39,75.33,75.36,49700.0,66.9732,66.9732,66.9199,66.9466,49700.0
2015-03-12 12:45:00,75.36,75.38,75.36,75.38,9400.0,66.9466,66.9643,66.9466,66.9643,9400.0
2015-03-12 12:50:00,75.39,75.43,75.38,75.43,20200.0,66.9732,67.0088,66.9643,67.0088,20200.0
2015-03-12 12:55:00,75.44,75.44,75.41,75.43,22500.0,67.0176,67.0176,66.991,67.0088,22500.0
2015-03-12 13:00:00,75.43,75.44,75.41,75.42,19000.0,67.0088,67.0176,66.991,66.9999,19000.0
2015-03-12 13:05:00,75.42,75.5,75.42,75.49,33200.0,66.9999,67.0709,66.9999,67.0621,33200.0
2015-03-12 13:10:00,75.5,75.51,75.45,75.47,83700.0,67.0709,67.0798,67.0265,67.0443,83700.0
2015-03-12 13:15:00,75.47,75.51,75.47,75.5,12200.0,67.0443,67.0798,67.0443,67.0709,12200.0
2015-03-12 13:20:00,75.49,75.5,75.45,75.46,52000.0,67.0621,67.0709,67.0265,67.0354,52000.0
2015-03-12 13:25:00,75.47,75.48,75.45,75.45,5200.0,67.0443,67.0532,67.0265,67.0265,5200.0
2015-03-12 13:30:00,75.45,75.45,75.4,75.43,40600.0,67.0265,67.0265,66.9821,67.0088,40600.0
2015-03-12 13:35:00,75.43,75.49,75.43,75.46,20200.0,67.0088,67.0621,67.0088,67.0354,20200.0
2015-03-12 13:40:00,75.46,75.49,75.45,75.49,14100.0,67.0354,67.0621,67.0265,67.0621,14100.0
2015-03-12 13:45:00,75.49,75.51,75.47,75.48,56100.0,67.0621,67.0798,67.0443,67.0532,56100.0
2015-03-12 13:50:00,75.49,75.53,75.48,75.53,19100.0,67.0621,67.0976,67.0532,67.0976,19100.0
2015-03-12 13:55:00,75.53,75.56,75.51,75.53,24500.0,67.0976,67.1243,67.0798,67.0976,24500.0
2015-03-12 14:00:00,75.53,75.53,75.48,75.49,28300.0,67.0976,67.0976,67.0532,67.0621,28300.0
2015-03-12 14:05:00,75.49,75.54,75.49,75.53,15100.0,67.0621,67.1065,67.0621,67.0976,15100.0
2015-03-12 14:10:00,75.54,75.57,75.53,75.56,10600.0,67.1065,67.1331,67.0976,67.1243,10600.0
2015-03-12 14:15:00,75.55,75.59,75.55,75.57,77200.0,67.1154,67.1509,67.1154,67.1331,77200.0
2015-03-12 14:20:00,75.57,75.59,75.56,75.59,58000.0,67.1331,67.1509,67.1243,67.1509,58000.0
2015-03-12 14:25:00,75.58,75.59,75.55,75.55,70100.0,67.142,67.1509,67.1154,67.1154,70100.0
2015-03-12 14:30:00,75.56,75.57,75.53,75.55,86000.0,67.1243,67.1331,67.0976,67.1154,86000.0
2015-03-12 14:35:00,75.55,75.55,75.53,75.55,64000.0,67.1154,67.1154,67.0976,67.1154,64000.0
2015-03-12 14:40:00,75.54,75.54,75.5,75.54,98300.0,67.1065,67.1065,67.0709,67.1065,98300.0
2015-03-12 14:45:00,75.54,75.57,75.54,75.55,85800.0,67.1065,67.1331,67.1065,67.1154,85800.0
2015-03-12 14:50:00,75.55,75.56,75.53,75.53,73500.0,67.1154,67.1243,67.0976,67.0976,73500.0
2015-03-12 14:55:00,75.53,75.63,75.53,75.62,139100.0,67.0976,67.1864,67.0976,67.1776,139100.0
2015-03-12 15:00:00,75.62,75.68,75.62,75.67,94400.0,67.1776,67.2309,67.1776,67.222,94400.0
2015-03-12 15:05:00,75.68,75.73,75.68,75.73,160100.0,67.2309,67.2753,67.2309,67.2753,160100.0
2015-03-12 15:10:00,75.74,75.76,75.73,75.73,86700.0,67.2842,67.3019,67.2753,67.2753,86700.0
2015-03-12 15:15:00,75.73,75.74,75.69,75.71,118600.0,67.2753,67.2842,67.2397,67.2575,118600.0
2015-03-12 15:20:00,75.71,75.74,75.7,75.71,169900.0,67.2575,67.2842,67.2486,67.2575,169900.0
2015-03-12 15:25:00,75.72,75.75,75.71,75.74,98100.0,67.2664,67.293,67.2575,67.2842,98100.0
2015-03-12 15:30:00,75.73,75.77,75.71,75.71,106600.0,67.2753,67.3108,67.2575,67.2575,106600.0
2015-03-12 15:35:00,75.71,75.76,75.69,75.76,119200.0,67.2575,67.3019,67.2397,67.3019,119200.0
2015-03-12 15:40:00,75.76,75.8,75.73,75.8,119900.0,67.3019,67.3375,67.2753,67.3375,119900.0
2015-03-12 15:45:00,75.8,75.81,75.77,75.8,166100.0,67.3375,67.3463,67.3108,67.3375,166100.0
2015-03-12 15:50:00,75.8,75.8,75.76,75.77,208800.0,67.3375,67.3375,67.3019,67.3108,208800.0
2015-03-12 15:55:00,75.77,75.79,75.74,75.75,616600.0,67.3108,67.3286,67.2842,67.293,616600.0
2015-03-13 09:30:00,75.65,75.68,75.46,75.54,150800.0,67.2042,67.2309,67.0354,67.1065,150800.0
2015-03-13 09:35:00,75.54,75.68,75.45,75.67,99600.0,67.1065,67.2309,67.0265,67.222,99600.0
2015-03-13 09:40:00,75.66,75.67,75.55,75.65,77700.0,67.2131,67.222,67.1154,67.2042,77700.0
2015-03-13 09:45:00,75.66,75.74,75.62,75.66,167900.0,67.2131,67.2842,67.1776,67.2131,167900.0
2015-03-13 09:50:00,75.66,75.67,75.53,75.56,118100.0,67.2131,67.222,67.0976,67.1243,118100.0
2015-03-13 09:55:00,75.55,75.56,75.47,75.49,52700.0,67.1154,67.1243,67.0443,67.0621,52700.0
2015-03-13 10:00:00,75.48,75.51,75.36,75.36,105500.0,67.0532,67.0798,66.9466,66.9466,105500.0
2015-03-13 10:05:00,75.35,75.36,75.25,75.28,299800.0,66.9377,66.9466,66.8489,66.8755,299800.0
2015-03-13 10:10:00,75.27,75.36,75.25,75.36,133000.0,66.8666,66.9466,66.8489,66.9466,133000.0
2015-03-13 10:15:00,75.35,75.4,75.34,75.38,95300.0,66.9377,66.9821,66.9288,66.9643,95300.0
2015-03-13 10:20:00,75.37,75.44,75.31,75.37,65300.0,66.9555,67.0176,66.9022,66.9555,65300.0
2015-03-13 10:25:00,75.37,75.38,75.26,75.31,36500.0,66.9555,66.9643,66.8577,66.9022,36500.0
2015-03-13 10:30:00,75.3,75.33,75.25,75.33,18000.0,66.8933,66.9199,66.8489,66.9199,18000.0
2015-03-13 10:35:00,75.33,75.39,75.31,75.37,66400.0,66.9199,66.9732,66.9022,66.9555,66400.0
2015-03-13 10:40:00,75.36,75.41,75.31,75.31,121000.0,66.9466,66.991,66.9022,66.9022,121000.0
2015-03-13 10:45:00,75.3,75.31,75.25,75.27,32100.0,66.8933,66.9022,66.8489,66.8666,32100.0
2015-03-13 10:50:00,75.27,75.27,75.1,75.11,25000.0,66.8666,66.8666,66.7156,66.7245,25000.0
2015-03-13 10:55:00,75.11,75.13,74.99,74.99,29700.0,66.7245,66.7423,66.6179,66.6179,29700.0
2015-03-13 11:00:00,74.99,75.06,74.95,75.05,739000.0,66.6179,66.6801,66.5824,66.6712,739000.0
2015-03-13 11:05:00,75.05,75.07,74.99,75.07,96500.0,66.6712,66.689,66.6179,66.689,96500.0
2015-03-13 11:10:00,75.07,75.17,75.07,75.16,66000.0,66.689,66.7778,66.689,66.7689,66000.0
2015-03-13 11:15:00,75.16,75.16,75.06,75.08,66100.0,66.7689,66.7689,66.6801,66.6978,66100.0
2015-03-13 11:20:00,75.08,75.09,75.02,75.05,57100.0,66.6978,66.7067,66.6445,66.6712,57100.0
2015-03-13 11:25:00,75.04,75.06,74.94,74.95,50800.0,66.6623,66.6801,66.5735,66.5824,50800.0
2015-03-13 11:30:00,74.95,74.99,74.87,74.95,45200.0,66.5824,66.6179,66.5113,66.5824,45200.0
2015-03-13 11:35:00,74.95,75.0,74.92,75.0,33300.0,66.5824,66.6268,66.5557,66.6268,33300.0
2015-03-13 11:40:00,75.01,75.02,74.98,75.01,35900.0,66.6357,66.6445,66.609,66.6357,35900.0
2015-03-13 11:45:00,75.01,75.02,74.87,74.93,47400.0,66.6357,66.6445,66.5113,66.5646,47400.0
2015-03-13 11:50:00,74.94,74.97,74.89,74.96,124800.0,66.5735,66.6001,66.5291,66.5912,124800.0
2015-03-13 11:55:00,74.97,75.03,74.91,75.03,29500.0,66.6001,66.6534,66.5468,66.6534,29500.0
2015-03-13 12:00:00,75.02,75.02,74.9,74.94,70900.0,66.6445,66.6445,66.5379,66.5735,70900.0
2015-03-13 12:05:00,74.95,75.02,74.94,75.0,29200.0,66.5824,66.6445,66.5735,66.6268,29200.0
2015-03-13 12:10:00,75.0,75.03,74.97,74.98,37000.0,66.6268,66.6534,66.6001,66.609,37000.0
2015-03-13 12:15:00,74.97,74.98,74.88,74.92,39300.0,66.6001,66.609,66.5202,66.5557,39300.0
2015-03-13 12:20:00,74.93,75.01,74.93,75.0,25000.0,66.5646,66.6357,66.5646,66.6268,25000.0
2015-03-13 12:25:00,75.0,75.02,74.97,74.99,37300.0,66.6268,66.6445,66.6001,66.6179,37300.0
2015-03-13 12:30:00,74.99,75.07,74.99,75.06,18600.0,66.6179,66.689,66.6179,66.6801,18600.0
2015-03-13 12:35:00,75.06,75.13,75.06,75.1,39500.0,66.6801,66.7423,66.6801,66.7156,39500.0
2015-03-13 12:40:00,75.1,75.14,75.08,75.13,26800.0,66.7156,66.7511,66.6978,66.7423,26800.0
2015-03-13 12:45:00,75.13,75.13,75.06,75.1,37600.0,66.7423,66.7423,66.6801,66.7156,37600.0
2015-03-13 12:50:00,75.11,75.11,75.05,75.09,19400.0,66.7245,66.7245,66.6712,66.7067,19400.0
2015-03-13 12:55:00,75.09,75.18,75.08,75.16,40700.0,66.7067,66.7867,66.6978,66.7689,40700.0
2015-03-13 13:00:00,75.16,75.16,75.08,75.12,28200.0,66.7689,66.7689,66.6978,66.7334,28200.0
2015-03-13 13:05:00,75.14,75.16,75.1,75.11,24700.0,66.7511,66.7689,66.7156,66.7245,24700.0
2015-03-13 13:10:00,75.12,75.12,75.07,75.08,12500.0,66.7334,66.7334,66.689,66.6978,12500.0
2015-03-13 13:15:00,75.08,75.08,75.03,75.06,19600.0,66.6978,66.6978,66.6534,66.6801,19600.0
2015-03-13 13:20:00,75.05,75.06,75.0,75.02,28000.0,66.6712,66.6801,66.6268,66.6445,28000.0
2015-03-13 13:25:00,75.02,75.02,74.92,74.92,82600.0,66.6445,66.6445,66.5557,66.5557,82600.0
2015-03-13 13:30:00,74.93,75.0,74.92,74.94,22800.0,66.5646,66.6268,66.5557,66.5735,22800.0
2015-03-13 13:35:00,74.94,74.97,74.93,74.97,19600.0,66.5735,66.6001,66.5646,66.6001,19600.0
2015-03-13 13:40:00,74.98,75.01,74.97,74.99,26600.0,66.609,66.6357,66.6001,66.6179,26600.0
2015-03-13 13:45:00,74.99,75.02,74.96,75.0,17900.0,66.6179,66.6445,66.5912,66.6268,17900.0
2015-03-13 13:50:00,75.0,75.03,75.0,75.01,21900.0,66.6268,66.6534,66.6268,66.6357,21900.0
2015-03-13 13:55:00,75.0,75.0,74.94,74.94,29300.0,66.6268,66.6268,66.5735,66.5735,29300.0
2015-03-13 14:00:00,74.95,74.95,74.87,74.91,47700.0,66.5824,66.5824,66.5113,66.5468,47700.0
2015-03-13 14:05:00,74.91,74.94,74.89,74.89,22700.0,66.5468,66.5735,66.5291,66.5291,22700.0
2015-03-13 14:10:00,74.88,74.89,74.83,74.88,46100.0,66.5202,66.5291,66.4758,66.5202,46100.0
2015-03-13 14:15:00,74.88,74.93,74.88,74.88,15500.0,66.5202,66.5646,66.5202,66.5202,15500.0
2015-03-13 14:20:00,74.88,74.89,74.84,74.87,39900.0,66.5202,66.5291,66.4846,66.5113,39900.0
2015-03-13 14:25:00,74.87,74.93,74.85,74.93,14800.0,66.5113,66.5646,66.4935,66.5646,14800.0
2015-03-13 14:30:00,74.93,74.95,74.9,74.93,20100.0,66.5646,66.5824,66.5379,66.5646,20100.0
2015-03-13 14:35:00,74.93,74.93,74.85,74.85,21000.0,66.5646,66.5646,66.4935,66.4935,21000.0
2015-03-13 14:40:00,74.85,74.86,74.77,74.8,27700.0,66.4935,66.5024,66.4224,66.4491,27700.0
2015-03-13 14:45:00,74.8,74.91,74.8,74.86,62900.0,66.4491,66.5468,66.4491,66.5024,62900.0
2015-03-13 14:50:00,74.87,74.94,74.86,74.86,41800.0,66.5113,66.5735,66.5024,66.5024,41800.0
2015-03-13 14:55:00,74.85,74.93,74.82,74.93,28800.0,66.4935,66.5646,66.4669,66.5646,28800.0
2015-03-13 15:00:00,74.93,74.96,74.88,74.9,57700.0,66.5646,66.5912,66.5202,66.5379,57700.0
2015-03-13 15:05:00,74.89,74.92,74.89,74.89,24000.0,66.5291,66.5557,66.5291,66.5291,24000.0
2015-03-13 15:10:00,74.9,74.95,74.89,74.94,31600.0,66.5379,66.5824,66.5291,66.5735,31600.0
2015-03-13 15:15:00,74.94,75.03,74.94,74.99,60600.0,66.5735,66.6534,66.5735,66.6179,60600.0
2015-03-13 15:20:00,74.98,75.03,74.96,75.03,92700.0,66.609,66.6534,66.5912,66.6534,92700.0
2015-03-13 15:25:00,75.04,75.09,75.0,75.09,69400.0,66.6623,66.7067,66.6268,66.7067,69400.0
2015-03-13 15:30:00,75.09,75.11,75.0,75.01,66800.0,66.7067,66.7245,66.6268,66.6357,66800.0
2015-03-13 15:35:00,75.02,75.09,75.01,75.09,157400.0,66.6445,66.7067,66.6357,66.7067,157400.0
2015-03-13 15:40:00,75.09,75.21,75.09,75.11,123200.0,66.7067,66.8133,66.7067,66.7245,123200.0
2015-03-13 15:45:00,75.11,75.15,75.1,75.14,66600.0,66.7245,66.76,66.7156,66.7511,66600.0
2015-03-13 15:50:00,75.15,75.27,75.15,75.27,171600.0,66.76,66.8666,66.76,66.8666,171600.0
2015-03-13 15:55:00,75.27,75.3,75.19,75.19,165000.0,66.8666,66.8933,66.7956,66.7956,165000.0
2015-03-16 09:30:00,75.44,75.6,75.44,75.5,200700.0,67.0176,67.1598,67.0176,67.0709,200700.0
2015-03-16 09:35:00,75.52,75.69,75.51,75.58,300500.0,67.0887,67.2397,67.0798,67.142,300500.0
2015-03-16 09:40:00,75.58,75.66,75.57,75.6,176800.0,67.142,67.2131,67.1331,67.1598,176800.0
2015-03-16 09:45:00,75.61,75.63,75.52,75.63,98900.0,67.1687,67.1864,67.0887,67.1864,98900.0
2015-03-16 09:50:00,75.64,75.76,75.64,75.74,113400.0,67.1953,67.3019,67.1953,67.2842,113400.0
2015-03-16 09:55:00,75.74,75.77,75.7,75.74,72800.0,67.2842,67.3108,67.2486,67.2842,72800.0
2015-03-16 10:00:00,75.73,75.8,75.72,75.77,84400.0,67.2753,67.3375,67.2664,67.3108,84400.0
2015-03-16 10:05:00,75.77,75.81,75.75,75.78,35400.0,67.3108,67.3463,67.293,67.3197,35400.0
2015-03-16 10:10:00,75.78,75.86,75.78,75.81,87300.0,67.3197,67.3908,67.3197,67.3463,87300.0
2015-03-16 10:15:00,75.81,75.9,75.81,75.9,39400.0,67.3463,67.4263,67.3463,67.4263,39400.0
2015-03-16 10:20:00,75.9,75.91,75.85,75.85,97100.0,67.4263,67.4352,67.3819,67.3819,97100.0
2015-03-16 10:25:00,75.86,75.88,75.8,75.8,24900.0,67.3908,67.4085,67.3375,67.3375,24900.0
2015-03-16 10:30:00,75.8,75.83,75.8,75.81,27500.0,67.3375,67.3641,67.3375,67.3463,27500.0
2015-03-16 10:35:00,75.81,75.86,75.79,75.79,38600.0,67.3463,67.3908,67.3286,67.3286,38600.0
2015-03-16 10:40:00,75.79,75.83,75.79,75.81,21000.0,67.3286,67.3641,67.3286,67.3463,21000.0
2015-03-16 10:45:00,75.82,75.83,75.77,75.81,33600.0,67.3552,67.3641,67.3108,67.3463,33600.0
2015-03-16 10:50:00,75.8,75.86,75.8,75.83,45500.0,67.3375,67.3908,67.3375,67.3641,45500.0
2015-03-16 10:55:00,75.83,75.89,75.83,75.87,26100.0,67.3641,67.4174,67.3641,67.3996,26100.0
2015-03-16 11:00:00,75.87,75.9,75.85,75.89,30500.0,67.3996,67.4263,67.3819,67.4174,30500.0
2015-03-16 11:05:00,75.89,75.94,75.89,75.91,54500.0,67.4174,67.4618,67.4174,67.4352,54500.0
2015-03-16 11:10:00,75.91,75.96,75.9,75.92,168200.0,67.4352,67.4796,67.4263,67.4441,168200.0
2015-03-16 11:15:00,75.92,75.93,75.88,75.9,561000.0,67.4441,67.4529,67.4085,67.4263,561000.0
2015-03-16 11:20:00,75.9,75.94,75.89,75.94,57400.0,67.4263,67.4618,67.4174,67.4618,57400.0
2015-03-16 11:25:00,75.94,75.97,75.9,75.91,40700.0,67.4618,67.4885,67.4263,67.4352,40700.0
2015-03-16 11:30:00,75.91,75.94,75.9,75.93,36500.0,67.4352,67.4618,67.4263,67.4529,36500.0
2015-03-16 11:35:00,75.93,75.94,75.91,75.91,27100.0,67.4529,67.4618,67.4352,67.4352,27100.0
2015-03-16 11:40:00,75.9,75.93,75.87,75.88,17900.0,67.4263,67.4529,67.3996,67.4085,17900.0
2015-03-16 11:45:00,75.89,75.92,75.88,75.89,24600.0,67.4174,67.4441,67.4085,67.4174,24600.0
2015-03-16 11:50:00,75.9,75.93,75.88,75.91,44100.0,67.4263,67.4529,67.4085,67.4352,44100.0
2015-03-16 11:55:00,75.91,75.94,75.9,75.9,59500.0,67.4352,67.4618,67.4263,67.4263,59500.0
2015-03-16 12:00:00,75.9,75.92,75.88,75.89,27300.0,67.4263,67.4441,67.4085,67.4174,27300.0
2015-03-16 12:05:00,75.89,75.9,75.86,75.89,21200.0,67.4174,67.4263,67.3908,67.4174,21200.0
2015-03-16 12:10:00,75.89,75.89,75.84,75.84,14200.0,67.4174,67.4174,67.373,67.373,14200.0
2015-03-16 12:15:00,75.84,75.85,75.81,75.82,30200.0,67.373,67.3819,67.3463,67.3552,30200.0
2015-03-16 12:20:00,75.81,75.82,75.77,75.78,33600.0,67.3463,67.3552,67.3108,67.3197,33600.0
2015-03-16 12:25:00,75.78,75.84,75.76,75.81,25900.0,67.3197,67.373,67.3019,67.3463,25900.0
2015-03-16 12:30:00,75.81,75.82,75.79,75.8,20600.0,67.3463,67.3552,67.3286,67.3375,20600.0
2015-03-16 12:35:00,75.81,75.82,75.78,75.8,17400.0,67.3463,67.3552,67.3197,67.3375,17400.0
2015-03-16 12:40:00,75.81,75.83,75.79,75.79,19800.0,67.3463,67.3641,67.3286,67.3286,19800.0
2015-03-16 12:45:00,75.79,75.84,75.79,75.8,16700.0,67.3286,67.373,67.3286,67.3375,16700.0
2015-03-16 12:50:00,75.8,75.85,75.79,75.83,18300.0,67.3375,67.3819,67.3286,67.3641,18300.0
2015-03-16 12:55:00,75.83,75.84,75.81,75.82,15800.0,67.3641,67.373,67.3463,67.3552,15800.0
2015-03-16 13:00:00,75.82,75.82,75.76,75.77,32700.0,67.3552,67.3552,67.3019,67.3108,32700.0
2015-03-16 13:05:00,75.77,75.78,75.73,75.78,28700.0,67.3108,67.3197,67.2753,67.3197,28700.0
2015-03-16 13:10:00,75.77,75.83,75.76,75.82,42000.0,67.3108,67.3641,67.3019,67.3552,42000.0
2015-03-16 13:15:00,75.83,75.83,75.8,75.81,35500.0,67.3641,67.3641,67.3375,67.3463,35500.0
2015-03-16 13:20:00,75.82,75.85,75.81,75.83,19500.0,67.3552,67.3819,67.3463,67.3641,19500.0
2015-03-16 13:25:00,75.83,75.85,75.82,75.82,38000.0,67.3641,67.3819,67.3552,67.3552,38000.0
2015-03-16 13:30:00,75.83,75.87,75.82,75.86,29900.0,67.3641,67.3996,67.3552,67.3908,29900.0
2015-03-16 13:35:00,75.86,75.9,75.86,75.9,27100.0,67.3908,67.4263,67.3908,67.4263,27100.0
2015-03-16 13:40:00,75.89,75.91,75.88,75.9,18100.0,67.4174,67.4352,67.4085,67.4263,18100.0
2015-03-16 13:45:00,75.91,75.92,75.9,75.91,40400.0,67.4352,67.4441,67.4263,67.4352,40400.0
2015-03-16 13:50:00,75.92,75.93,75.9,75.91,21300.0,67.4441,67.4529,67.4263,67.4352,21300.0
2015-03-16 13:55:00,75.91,75.93,75.9,75.92,16200.0,67.4352,67.4529,67.4263,67.4441,16200.0
2015-03-16 14:00:00,75.92,75.92,75.88,75.89,16600.0,67.4441,67.4441,67.4085,67.4174,16600.0
2015-03-16 14:05:00,75.89,75.89,75.87,75.89,25600.0,67.4174,67.4174,67.3996,67.4174,25600.0
2015-03-16 14:10:00,75.88,75.89,75.83,75.85,41500.0,67.4085,67.4174,67.3641,67.3819,41500.0
2015-03-16 14:15:00,75.84,75.89,75.84,75.89,24700.0,67.373,67.4174,67.373,67.4174,24700.0
2015-03-16 14:20:00,75.89,75.94,75.89,75.93,69000.0,67.4174,67.4618,67.4174,67.4529,69000.0
2015-03-16 14:25:00,75.93,75.94,75.92,75.92,33800.0,67.4529,67.4618,67.4441,67.4441,33800.0
2015-03-16 14:30:00,75.93,75.96,75.93,75.95,52300.0,67.4529,67.4796,67.4529,67.4707,52300.0
2015-03-16 14:35:00,75.96,75.96,75.91,75.93,16600.0,67.4796,67.4796,67.4352,67.4529,16600.0
2015-03-16 14:40:00,75.93,76.02,75.92,76.01,39000.0,67.4529,67.5329,67.4441,67.524,39000.0
2015-03-16 14:45:00,76.01,76.03,75.98,76.0,95400.0,67.524,67.5418,67.4974,67.5151,95400.0
2015-03-16 14:50:00,76.0,76.03,75.99,75.99,43500.0,67.5151,67.5418,67.5062,67.5062,43500.0
2015-03-16 14:55:00,76.0,76.04,76.0,76.02,22200.0,67.5151,67.5507,67.5151,67.5329,22200.0
2015-03-16 15:00:00,76.02,76.08,76.02,76.06,53600.0,67.5329,67.5862,67.5329,67.5684,53600.0
2015-03-16 15:05:00,76.06,76.07,76.04,76.04,59400.0,67.5684,67.5773,67.5507,67.5507,59400.0
2015-03-16 15:10:00,76.04,76.07,76.03,76.06,30200.0,67.5507,67.5773,67.5418,67.5684,30200.0
2015-03-16 15:15:00,76.06,76.06,76.01,76.02,39200.0,67.5684,67.5684,67.524,67.5329,39200.0
2015-03-16 15:20:00,76.02,76.02,75.98,75.99,41600.0,67.5329,67.5329,67.4974,67.5062,41600.0
2015-03-16 15:25:00,76.0,76.01,75.97,76.0,94200.0,67.5151,67.524,67.4885,67.5151,94200.0
2015-03-16 15:30:00,76.01,76.05,76.0,76.03,131000.0,67.524,67.5595,67.5151,67.5418,131000.0
2015-03-16 15:35:00,76.03,76.04,75.97,75.98,75100.0,67.5418,67.5507,67.4885,67.4974,75100.0
2015-03-16 15:40:00,75.97,76.02,75.97,75.99,77200.0,67.4885,67.5329,67.4885,67.5062,77200.0
2015-03-16 15:45:00,75.99,76.01,75.96,75.98,136400.0,67.5062,67.524,67.4796,67.4974,136400.0
2015-03-16 15:50:00,75.99,76.01,75.96,75.98,138000.0,67.5062,67.524,67.4796,67.4974,138000.0
2015-03-16 15:55:00,75.98,76.05,75.98,76.02,453900.0,67.4974,67.5595,67.4974,67.5329,453900.0
2015-03-17 09:30:00,75.54,75.59,75.41,75.59,133700.0,67.1065,67.1509,66.991,67.1509,133700.0
2015-03-17 09:35:00,75.6,75.71,75.55,75.63,131200.0,67.1598,67.2575,67.1154,67.1864,131200.0
2015-03-17 09:40:00,75.62,75.64,75.5,75.55,123900.0,67.1776,67.1953,67.0709,67.1154,123900.0
2015-03-17 09:45:00,75.55,75.59,75.47,75.47,74900.0,67.1154,67.1509,67.0443,67.0443,74900.0
2015-03-17 09:50:00,75.47,75.53,75.43,75.51,45400.0,67.0443,67.0976,67.0088,67.0798,45400.0
2015-03-17 09:55:00,75.51,75.6,75.5,75.59,23400.0,67.0798,67.1598,67.0709,67.1509,23400.0
2015-03-17 10:00:00,75.59,75.59,75.51,75.59,56600.0,67.1509,67.1509,67.0798,67.1509,56600.0
2015-03-17 10:05:00,75.58,75.61,75.56,75.56,20100.0,67.142,67.1687,67.1243,67.1243,20100.0
2015-03-17 10:10:00,75.56,75.63,75.54,75.56,130200.0,67.1243,67.1864,67.1065,67.1243,130200.0
2015-03-17 10:15:00,75.56,75.59,75.55,75.59,75100.0,67.1243,67.1509,67.1154,67.1509,75100.0
2015-03-17 10:20:00,75.6,75.6,75.52,75.56,36400.0,67.1598,67.1598,67.0887,67.1243,36400.0
2015-03-17 10:25:00,75.56,75.61,75.53,75.6,73200.0,67.1243,67.1687,67.0976,67.1598,73200.0
2015-03-17 10:30:00,75.59,75.62,75.56,75.56,240200.0,67.1509,67.1776,67.1243,67.1243,240200.0
2015-03-17 10:35:00,75.56,75.6,75.52,75.6,139300.0,67.1243,67.1598,67.0887,67.1598,139300.0
2015-03-17 10:40:00,75.6,75.6,75.55,75.58,55800.0,67.1598,67.1598,67.1154,67.142,55800.0
2015-03-17 10:45:00,75.58,75.6,75.56,75.57,44600.0,67.142,67.1598,67.1243,67.1331,44600.0
2015-03-17 10:50:00,75.56,75.62,75.53,75.59,49700.0,67.1243,67.1776,67.0976,67.1509,49700.0
2015-03-17 10:55:00,75.59,75.63,75.57,75.59,52300.0,67.1509,67.1864,67.1331,67.1509,52300.0
2015-03-17 11:00:00,75.58,75.59,75.46,75.5,43400.0,67.142,67.1509,67.0354,67.0709,43400.0
2015-03-17 11:05:00,75.51,75.51,75.44,75.5,43800.0,67.0798,67.0798,67.0176,67.0709,43800.0
2015-03-17 11:10:00,75.5,75.52,75.47,75.52,18600.0,67.0709,67.0887,67.0443,67.0887,18600.0
2015-03-17 11:15:00,75.53,75.53,75.38,75.39,148500.0,67.0976,67.0976,66.9643,66.9732,148500.0
2015-03-17 11:20:00,75.39,75.47,75.36,75.45,45600.0,66.9732,67.0443,66.9466,67.0265,45600.0
2015-03-17 11:25:00,75.46,75.5,75.44,75.5,171600.0,67.0354,67.0709,67.0176,67.0709,171600.0
2015-03-17 11:30:00,75.5,75.51,75.46,75.51,64700.0,67.0709,67.0798,67.0354,67.0798,64700.0
2015-03-17 11:35:00,75.51,75.51,75.46,75.46,30800.0,67.0798,67.0798,67.0354,67.0354,30800.0
2015-03-17 11:40:00,75.46,75.49,75.44,75.47,35700.0,67.0354,67.0621,67.0176,67.0443,35700.0
2015-03-17 11:45:00,75.47,75.5,75.43,75.47,56800.0,67.0443,67.0709,67.0088,67.0443,56800.0
2015-03-17 11:50:00,75.47,75.48,75.44,75.48,57200.0,67.0443,67.0532,67.0176,67.0532,57200.0
2015-03-17 11:55:00,75.49,75.58,75.49,75.58,34400.0,67.0621,67.142,67.0621,67.142,34400.0
2015-03-17 12:00:00,75.59,75.59,75.52,75.52,20800.0,67.1509,67.1509,67.0887,67.0887,20800.0
2015-03-17 12:05:00,75.52,75.54,75.51,75.53,23100.0,67.0887,67.1065,67.0798,67.0976,23100.0
2015-03-17 12:10:00,75.53,75.55,75.49,75.53,84800.0,67.0976,67.1154,67.0621,67.0976,84800.0
2015-03-17 12:15:00,75.53,75.56,75.51,75.53,25600.0,67.0976,67.1243,67.0798,67.0976,25600.0
2015-03-17 12:20:00,75.52,75.56,75.52,75.53,31100.0,67.0887,67.1243,67.0887,67.0976,31100.0
2015-03-17 12:25:00,75.53,75.6,75.52,75.59,51000.0,67.0976,67.1598,67.0887,67.1509,51000.0
2015-03-17 12:30:00,75.59,75.6,75.55,75.59,32100.0,67.1509,67.1598,67.1154,67.1509,32100.0
2015-03-17 12:35:00,75.59,75.62,75.57,75.62,33700.0,67.1509,67.1776,67.1331,67.1776,33700.0
2015-03-17 12:40:00,75.62,75.64,75.59,75.63,39200.0,67.1776,67.1953,67.1509,67.1864,39200.0
2015-03-17 12:45:00,75.63,75.64,75.6,75.62,27800.0,67.1864,67.1953,67.1598,67.1776,27800.0
2015-03-17 12:50:00,75.63,75.64,75.61,75.62,25800.0,67.1864,67.1953,67.1687,67.1776,25800.0
2015-03-17 12:55:00,75.61,75.66,75.6,75.66,31800.0,67.1687,67.2131,67.1598,67.2131,31800.0
2015-03-17 13:00:00,75.67,75.67,75.64,75.67,13400.0,67.222,67.222,67.1953,67.222,13400.0
2015-03-17 13:05:00,75.66,75.69,75.64,75.69,26000.0,67.2131,67.2397,67.1953,67.2397,26000.0
2015-03-17 13:10:00,75.68,75.7,75.67,75.69,30000.0,67.2309,67.2486,67.222,67.2397,30000.0
2015-03-17 13:15:00,75.7,75.74,75.69,75.71,24400.0,67.2486,67.2842,67.2397,67.2575,24400.0
2015-03-17 13:20:00,75.7,75.74,75.7,75.73,30300.0,67.2486,67.2842,67.2486,67.2753,30300.0
2015-03-17 13:25:00,75.73,75.75,75.7,75.72,26100.0,67.2753,67.293,67.2486,67.2664,26100.0
2015-03-17 13:30:00,75.72,75.76,75.69,75.7,40700.0,67.2664,67.3019,67.2397,67.2486,40700.0
2015-03-17 13:35:00,75.7,75.73,75.69,75.69,46000.0,67.2486,67.2753,67.2397,67.2397,46000.0
2015-03-17 13:40:00,75.7,75.73,75.69,75.73,28600.0,67.2486,67.2753,67.2397,67.2753,28600.0
2015-03-17 13:45:00,75.73,75.74,75.69,75.71,37500.0,67.2753,67.2842,67.2397,67.2575,37500.0
2015-03-17 13:50:00,75.72,75.76,75.72,75.73,66800.0,67.2664,67.3019,67.2664,67.2753,66800.0
2015-03-17 13:55:00,75.72,75.79,75.71,75.77,62300.0,67.2664,67.3286,67.2575,67.3108,62300.0
2015-03-17 14:00:00,75.77,75.82,75.76,75.78,52100.0,67.3108,67.3552,67.3019,67.3197,52100.0
2015-03-17 14:05:00,75.77,75.77,75.74,75.74,41600.0,67.3108,67.3108,67.2842,67.2842,41600.0
2015-03-17 14:10:00,75.75,75.77,75.73,75.73,27700.0,67.293,67.3108,67.2753,67.2753,27700.0
2015-03-17 14:15:00,75.73,75.74,75.7,75.72,47400.0,67.2753,67.2842,67.2486,67.2664,47400.0
2015-03-17 14:20:00,75.72,75.72,75.68,75.69,47300.0,67.2664,67.2664,67.2309,67.2397,47300.0
2015-03-17 14:25:00,75.69,75.72,75.67,75.68,35200.0,67.2397,67.2664,67.222,67.2309,35200.0
2015-03-17 14:30:00,75.68,75.71,75.65,75.67,47000.0,67.2309,67.2575,67.2042,67.222,47000.0
2015-03-17 14:35:00,75.67,75.68,75.63,75.68,41200.0,67.222,67.2309,67.1864,67.2309,41200.0
2015-03-17 14:40:00,75.67,75.69,75.65,75.68,29300.0,67.222,67.2397,67.2042,67.2309,29300.0
2015-03-17 14:45:00,75.69,75.69,75.66,75.68,46400.0,67.2397,67.2397,67.2131,67.2309,46400.0
2015-03-17 14:50:00,75.67,75.69,75.64,75.69,49500.0,67.222,67.2397,67.1953,67.2397,49500.0
2015-03-17 14:55:00,75.69,75.72,75.68,75.7,77700.0,67.2397,67.2664,67.2309,67.2486,77700.0
2015-03-17 15:00:00,75.7,75.74,75.69,75.74,74100.0,67.2486,67.2842,67.2397,67.2842,74100.0
2015-03-17 15:05:00,75.75,75.76,75.72,75.75,68600.0,67.293,67.3019,67.2664,67.293,68600.0
2015-03-17 15:10:00,75.75,75.8,75.74,75.79,80400.0,67.293,67.3375,67.2842,67.3286,80400.0
2015-03-17 15:15:00,75.8,75.82,75.76,75.8,24500.0,67.3375,67.3552,67.3019,67.3375,24500.0
2015-03-17 15:20:00,75.8,75.83,75.79,75.8,52500.0,67.3375,67.3641,67.3286,67.3375,52500.0
2015-03-17 15:25:00,75.81,75.82,75.79,75.8,27800.0,67.3463,67.3552,67.3286,67.3375,27800.0
2015-03-17 15:30:00,75.81,75.84,75.8,75.84,65500.0,67.3463,67.373,67.3375,67.373,65500.0
2015-03-17 15:35:00,75.83,75.83,75.78,75.78,37200.0,67.3641,67.3641,67.3197,67.3197,37200.0
2015-03-17 15:40:00,75.78,75.78,75.7,75.7,72700.0,67.3197,67.3197,67.2486,67.2486,72700.0
2015-03-17 15:45:00,75.7,75.75,75.7,75.74,57100.0,67.2486,67.293,67.2486,67.2842,57100.0
2015-03-17 15:50:00,75.75,75.75,75.71,75.74,164900.0,67.293,67.293,67.2575,67.2842,164900.0
2015-03-17 15:55:00,75.73,75.73,75.62,75.64,172300.0,67.2753,67.2753,67.1776,67.1953,172300.0
2015-03-18 09:30:00,75.48,75.57,75.25,75.29,237700.0,67.0532,67.1331,66.8489,66.8844,237700.0
2015-03-18 09:35:00,75.28,75.29,75.18,75.28,186100.0,66.8755,66.8844,66.7867,66.8755,186100.0
2015-03-18 09:40:00,75.27,75.28,75.18,75.22,152900.0,66.8666,66.8755,66.7867,66.8222,152900.0
2015-03-18 09:45:00,75.22,75.26,75.21,75.23,62000.0,66.8222,66.8577,66.8133,66.8311,62000.0
2015-03-18 09:50:00,75.23,75.31,75.23,75.24,48300.0,66.8311,66.9022,66.8311,66.84,48300.0
2015-03-18 09:55:00,75.23,75.23,75.14,75.17,69100.0,66.8311,66.8311,66.7511,66.7778,69100.0
2015-03-18 10:00:00,75.19,75.27,75.18,75.22,64500.0,66.7956,66.8666,66.7867,66.8222,64500.0
2015-03-18 10:05:00,75.22,75.28,75.22,75.25,72500.0,66.8222,66.8755,66.8222,66.8489,72500.0
2015-03-18 10:10:00,75.24,75.27,75.19,75.22,45200.0,66.84,66.8666,66.7956,66.8222,45200.0
2015-03-18 10:15:00,75.22,75.25,75.22,75.25,42800.0,66.8222,66.8489,66.8222,66.8489,42800.0
2015-03-18 10:20:00,75.25,75.25,75.16,75.19,48200.0,66.8489,66.8489,66.7689,66.7956,48200.0
2015-03-18 10:25:00,75.19,75.24,75.19,75.2,52500.0,66.7956,66.84,66.7956,66.8044,52500.0
2015-03-18 10:30:00,75.2,75.21,75.15,75.16,20400.0,66.8044,66.8133,66.76,66.7689,20400.0
2015-03-18 10:35:00,75.16,75.19,75.14,75.18,31000.0,66.7689,66.7956,66.7511,66.7867,31000.0
2015-03-18 10:40:00,75.18,75.2,75.15,75.2,39000.0,66.7867,66.8044,66.76,66.8044,39000.0
2015-03-18 10:45:00,75.2,75.25,75.18,75.23,23500.0,66.8044,66.8489,66.7867,66.8311,23500.0
2015-03-18 10:50:00,75.23,75.24,75.21,75.23,22700.0,66.8311,66.84,66.8133,66.8311,22700.0
2015-03-18 10:55:00,75.22,75.24,75.2,75.24,27000.0,66.8222,66.84,66.8044,66.84,27000.0
2015-03-18 11:00:00,75.24,75.28,75.2,75.22,49500.0,66.84,66.8755,66.8044,66.8222,49500.0
2015-03-18 11:05:00,75.22,75.27,75.22,75.26,17400.0,66.8222,66.8666,66.8222,66.8577,17400.0
2015-03-18 11:10:00,75.26,75.27,75.19,75.2,42700.0,66.8577,66.8666,66.7956,66.8044,42700.0
2015-03-18 11:15:00,75.19,75.22,75.18,75.22,36300.0,66.7956,66.8222,66.7867,66.8222,36300.0
2015-03-18 11:20:00,75.22,75.24,75.21,75.21,23600.0,66.8222,66.84,66.8133,66.8133,23600.0
2015-03-18 11:25:00,75.22,75.24,75.16,75.18,48500.0,66.8222,66.84,66.7689,66.7867,48500.0
2015-03-18 11:30:00,75.17,75.2,75.16,75.19,42600.0,66.7778,66.8044,66.7689,66.7956,42600.0
2015-03-18 11:35:00,75.2,75.21,75.16,75.17,56300.0,66.8044,66.8133,66.7689,66.7778,56300.0
2015-03-18 11:40:00,75.17,75.24,75.17,75.22,50700.0,66.7778,66.84,66.7778,66.8222,50700.0
2015-03-18 11:45:00,75.22,75.22,75.1,75.11,47900.0,66.8222,66.8222,66.7156,66.7245,47900.0
2015-03-18 11:50:00,75.12,75.15,75.07,75.09,258200.0,66.7334,66.76,66.689,66.7067,258200.0
2015-03-18 11:55:00,75.08,75.13,75.07,75.12,52100.0,66.6978,66.7423,66.689,66.7334,52100.0
2015-03-18 12:00:00,75.12,75.12,75.06,75.11,24200.0,66.7334,66.7334,66.6801,66.7245,24200.0
2015-03-18 12:05:00,75.11,75.12,75.07,75.08,41900.0,66.7245,66.7334,66.689,66.6978,41900.0
2015-03-18 12:10:00,75.08,75.08,75.04,75.07,48700.0,66.6978,66.6978,66.6623,66.689,48700.0
2015-03-18 12:15:00,75.06,75.08,75.03,75.03,12200.0,66.6801,66.6978,66.6534,66.6534,12200.0
2015-03-18 12:20:00,75.03,75.04,74.99,75.01,45600.0,66.6534,66.6623,66.6179,66.6357,45600.0
2015-03-18 12:25:00,75.02,75.04,75.0,75.02,28100.0,66.6445,66.6623,66.6268,66.6445,28100.0
2015-03-18 12:30:00,75.02,75.06,75.02,75.05,17400.0,66.6445,66.6801,66.6445,66.6712,17400.0
2015-03-18 12:35:00,75.04,75.08,75.04,75.07,19800.0,66.6623,66.6978,66.6623,66.689,19800.0
2015-03-18 12:40:00,75.07,75.09,75.07,75.07,31400.0,66.689,66.7067,66.689,66.689,31400.0
2015-03-18 12:45:00,75.07,75.07,75.02,75.03,24800.0,66.689,66.689,66.6445,66.6534,24800.0
2015-03-18 12:50:00,75.02,75.04,75.01,75.03,18900.0,66.6445,66.6623,66.6357,66.6534,18900.0
2015-03-18 12:55:00,75.03,75.05,74.98,74.98,50800.0,66.6534,66.6712,66.609,66.609,50800.0
2015-03-18 13:00:00,74.98,75.04,74.97,75.01,33700.0,66.609,66.6623,66.6001,66.6357,33700.0
2015-03-18 13:05:00,75.01,75.03,74.96,75.02,48700.0,66.6357,66.6534,66.5912,66.6445,48700.0
2015-03-18 13:10:00,75.02,75.03,74.99,75.02,56800.0,66.6445,66.6534,66.6179,66.6445,56800.0
2015-03-18 13:15:00,75.02,75.04,74.98,75.03,34200.0,66.6445,66.6623,66.609,66.6534,34200.0
2015-03-18 13:20:00,75.03,75.07,75.01,75.06,39500.0,66.6534,66.689,66.6357,66.6801,39500.0
2015-03-18 13:25:00,75.06,75.08,75.04,75.05,72000.0,66.6801,66.6978,66.6623,66.6712,72000.0
2015-03-18 13:30:00,75.05,75.07,75.0,75.05,75300.0,66.6712,66.689,66.6268,66.6712,75300.0
2015-03-18 13:35:00,75.04,75.05,74.93,74.95,48500.0,66.6623,66.6712,66.5646,66.5824,48500.0
2015-03-18 13:40:00,74.95,74.98,74.92,74.97,29900.0,66.5824,66.609,66.5557,66.6001,29900.0
2015-03-18 13:45:00,74.97,74.97,74.93,74.97,45900.0,66.6001,66.6001,66.5646,66.6001,45900.0
2015-03-18 13:50:00,74.97,75.03,74.97,75.02,86500.0,66.6001,66.6534,66.6001,66.6445,86500.0
2015-03-18 13:55:00,75.01,75.15,75.0,75.14,77900.0,66.6357,66.76,66.6268,66.7511,77900.0
2015-03-18 14:00:00,75.16,75.92,75.13,75.73,453400.0,66.7689,67.4441,66.7423,67.2753,453400.0
2015-03-18 14:05:00,75.73,76.0,75.69,75.89,266600.0,67.2753,67.5151,67.2397,67.4174,266600.0
2015-03-18 14:10:00,75.88,76.06,75.87,76.05,276500.0,67.4085,67.5684,67.3996,67.5595,276500.0
2015-03-18 14:15:00,76.06,76.17,76.06,76.11,119500.0,67.5684,67.6661,67.5684,67.6128,119500.0
2015-03-18 14:20:00,76.09,76.09,75.95,75.98,100800.0,67.5951,67.5951,67.4707,67.4974,100800.0
2015-03-18 14:25:00,75.99,76.03,75.92,76.02,141400.0,67.5062,67.5418,67.4441,67.5329,141400.0
2015-03-18 14:30:00,76.02,76.22,76.01,76.13,212800.0,67.5329,67.7106,67.524,67.6306,212800.0
2015-03-18 14:35:00,76.13,76.19,76.11,76.11,65800.0,67.6306,67.6839,67.6128,67.6128,65800.0
2015-03-18 14:40:00,76.12,76.24,76.11,76.18,102200.0,67.6217,67.7283,67.6128,67.675,102200.0
2015-03-18 14:45:00,76.17,76.19,76.06,76.11,127700.0,67.6661,67.6839,67.5684,67.6128,127700.0
2015-03-18 14:50:00,76.11,76.19,76.08,76.17,141300.0,67.6128,67.6839,67.5862,67.6661,141300.0
2015-03-18 14:55:00,76.18,76.23,76.12,76.17,65500.0,67.675,67.7195,67.6217,67.6661,65500.0
2015-03-18 15:00:00,76.16,76.36,76.15,76.36,416000.0,67.6573,67.8349,67.6484,67.8349,416000.0
2015-03-18 15:05:00,76.36,76.39,76.31,76.37,71600.0,67.8349,67.8616,67.7905,67.8438,71600.0
2015-03-18 15:10:00,76.37,76.46,76.37,76.44,96900.0,67.8438,67.9238,67.8438,67.906,96900.0
2015-03-18 15:15:00,76.43,76.53,76.42,76.5,242000.0,67.8971,67.986,67.8882,67.9593,242000.0
2015-03-18 15:20:00,76.5,76.52,76.46,76.49,64000.0,67.9593,67.9771,67.9238,67.9504,64000.0
2015-03-18 15:25:00,76.48,76.49,76.39,76.4,84000.0,67.9415,67.9504,67.8616,67.8705,84000.0
2015-03-18 15:30:00,76.4,76.44,76.36,76.37,91700.0,67.8705,67.906,67.8349,67.8438,91700.0
2015-03-18 15:35:00,76.36,76.38,76.3,76.35,91100.0,67.8349,67.8527,67.7816,67.8261,91100.0
2015-03-18 15:40:00,76.35,76.35,76.28,76.32,192900.0,67.8261,67.8261,67.7639,67.7994,192900.0
2015-03-18 15:45:00,76.32,76.33,76.23,76.24,158100.0,67.7994,67.8083,67.7195,67.7283,158100.0
2015-03-18 15:50:00,76.25,76.3,76.22,76.27,156700.0,67.7372,67.7816,67.7106,67.755,156700.0
2015-03-18 15:55:00,76.28,76.32,76.23,76.28,280900.0,67.7639,67.7994,67.7195,67.7639,280900.0
2015-03-19 09:30:00,76.32,76.91,76.09,76.3,136700.0,67.7994,68.3235,67.5951,67.7816,136700.0
2015-03-19 09:35:00,76.3,76.34,76.22,76.28,77500.0,67.7816,67.8172,67.7106,67.7639,77500.0
2015-03-19 09:40:00,76.28,76.3,76.2,76.21,92200.0,67.7639,67.7816,67.6928,67.7017,92200.0
2015-03-19 09:45:00,76.2,76.21,76.14,76.19,86700.0,67.6928,67.7017,67.6395,67.6839,86700.0
2015-03-19 09:50:00,76.2,76.2,76.16,76.19,65000.0,67.6928,67.6928,67.6573,67.6839,65000.0
2015-03-19 09:55:00,76.19,76.31,76.19,76.3,57000.0,67.6839,67.7905,67.6839,67.7816,57000.0
2015-03-19 10:00:00,76.3,76.31,76.27,76.27,32800.0,67.7816,67.7905,67.755,67.755,32800.0
2015-03-19 10:05:00,76.28,76.31,76.26,76.3,24100.0,67.7639,67.7905,67.7461,67.7816,24100.0
2015-03-19 10:10:00,76.3,76.32,76.26,76.31,38500.0,67.7816,67.7994,67.7461,67.7905,38500.0
2015-03-19 10:15:00,76.32,76.4,76.32,76.37,178100.0,67.7994,67.8705,67.7994,67.8438,178100.0
2015-03-19 10:20:00,76.37,76.4,76.35,76.39,28800.0,67.8438,67.8705,67.8261,67.8616,28800.0
2015-03-19 10:25:00,76.4,76.4,76.36,76.38,50800.0,67.8705,67.8705,67.8349,67.8527,50800.0
2015-03-19 10:30:00,76.37,76.37,76.32,76.34,12800.0,67.8438,67.8438,67.7994,67.8172,12800.0
2015-03-19 10:35:00,76.34,76.36,76.28,76.32,31700.0,67.8172,67.8349,67.7639,67.7994,31700.0
2015-03-19 10:40:00,76.31,76.32,76.26,76.27,36400.0,67.7905,67.7994,67.7461,67.755,36400.0
2015-03-19 10:45:00,76.27,76.3,76.2,76.2,32500.0,67.755,67.7816,67.6928,67.6928,32500.0
2015-03-19 10:50:00,76.2,76.22,76.17,76.2,46700.0,67.6928,67.7106,67.6661,67.6928,46700.0
2015-03-19 10:55:00,76.2,76.26,76.17,76.26,23900.0,67.6928,67.7461,67.6661,67.7461,23900.0
2015-03-19 11:00:00,76.25,76.26,76.21,76.24,28300.0,67.7372,67.7461,67.7017,67.7283,28300.0
2015-03-19 11:05:00,76.24,76.27,76.2,76.21,32700.0,67.7283,67.755,67.6928,67.7017,32700.0
2015-03-19 11:10:00,76.21,76.25,76.19,76.23,237000.0,67.7017,67.7372,67.6839,67.7195,237000.0
2015-03-19 11:15:00,76.24,76.29,76.24,76.27,115400.0,67.7283,67.7728,67.7283,67.755,115400.0
2015-03-19 11:20:00,76.27,76.31,76.27,76.28,17000.0,67.755,67.7905,67.755,67.7639,17000.0
2015-03-19 11:25:00,76.28,76.3,76.22,76.24,61100.0,67.7639,67.7816,67.7106,67.7283,61100.0
2015-03-19 11:30:00,76.23,76.24,76.08,76.11,110100.0,67.7195,67.7283,67.5862,67.6128,110100.0
2015-03-19 11:35:00,76.11,76.13,76.07,76.1,40400.0,67.6128,67.6306,67.5773,67.604,40400.0
2015-03-19 11:40:00,76.09,76.11,76.02,76.04,67800.0,67.5951,67.6128,67.5329,67.5507,67800.0
2015-03-19 11:45:00,76.03,76.09,76.02,76.07,29100.0,67.5418,67.5951,67.5329,67.5773,29100.0
2015-03-19 11:50:00,76.06,76.08,76.01,76.06,46900.0,67.5684,67.5862,67.524,67.5684,46900.0
2015-03-19 11:55:00,76.06,76.12,76.06,76.11,28800.0,67.5684,67.6217,67.5684,67.6128,28800.0
2015-03-19 12:00:00,76.11,76.11,76.06,76.1,48300.0,67.6128,67.6128,67.5684,67.604,48300.0
2015-03-19 12:05:00,76.1,76.13,76.09,76.12,16600.0,67.604,67.6306,67.5951,67.6217,16600.0
2015-03-19 12:10:00,76.11,76.11,76.04,76.06,13300.0,67.6128,67.6128,67.5507,67.5684,13300.0
2015-03-19 12:15:00,76.06,76.08,76.02,76.05,37600.0,67.5684,67.5862,67.5329,67.5595,37600.0
2015-03-19 12:20:00,76.04,76.05,76.01,76.03,22000.0,67.5507,67.5595,67.524,67.5418,22000.0
2015-03-19 12:25:00,76.02,76.08,76.02,76.08,19300.0,67.5329,67.5862,67.5329,67.5862,19300.0
2015-03-19 12:30:00,76.08,76.08,76.04,76.04,14200.0,67.5862,67.5862,67.5507,67.5507,14200.0
2015-03-19 12:35:00,76.04,76.04,75.97,75.98,50300.0,67.5507,67.5507,67.4885,67.4974,50300.0
2015-03-19 12:40:00,75.99,76.03,75.97,76.03,25700.0,67.5062,67.5418,67.4885,67.5418,25700.0
2015-03-19 12:45:00,76.03,76.05,76.0,76.02,28900.0,67.5418,67.5595,67.5151,67.5329,28900.0
2015-03-19 12:50:00,76.02,76.02,75.91,75.94,35400.0,67.5329,67.5329,67.4352,67.4618,35400.0
2015-03-19 12:55:00,75.93,75.95,75.92,75.94,25400.0,67.4529,67.4707,67.4441,67.4618,25400.0
2015-03-19 13:00:00,75.93,75.98,75.9,75.98,60200.0,67.4529,67.4974,67.4263,67.4974,60200.0
2015-03-19 13:05:00,75.98,75.99,75.95,75.98,23500.0,67.4974,67.5062,67.4707,67.4974,23500.0
2015-03-19 13:10:00,75.98,76.02,75.97,76.02,23800.0,67.4974,67.5329,67.4885,67.5329,23800.0
2015-03-19 13:15:00,76.01,76.13,76.0,76.13,24900.0,67.524,67.6306,67.5151,67.6306,24900.0
2015-03-19 13:20:00,76.13,76.17,76.13,76.15,17600.0,67.6306,67.6661,67.6306,67.6484,17600.0
2015-03-19 13:25:00,76.15,76.19,76.15,76.16,18200.0,67.6484,67.6839,67.6484,67.6573,18200.0
2015-03-19 13:30:00,76.17,76.18,76.15,76.17,11000.0,67.6661,67.675,67.6484,67.6661,11000.0
2015-03-19 13:35:00,76.17,76.18,76.13,76.13,23100.0,67.6661,67.675,67.6306,67.6306,23100.0
2015-03-19 13:40:00,76.13,76.15,76.11,76.14,46500.0,67.6306,67.6484,67.6128,67.6395,46500.0
2015-03-19 13:45:00,76.14,76.14,76.1,76.11,41600.0,67.6395,67.6395,67.604,67.6128,41600.0
2015-03-19 13:50:00,76.11,76.12,76.08,76.11,15400.0,67.6128,67.6217,67.5862,67.6128,15400.0
2015-03-19 13:55:00,76.11,76.12,76.05,76.05,27200.0,67.6128,67.6217,67.5595,67.5595,27200.0
2015-03-19 14:00:00,76.05,76.1,76.05,76.09,13900.0,67.5595,67.604,67.5595,67.5951,13900.0
2015-03-19 14:05:00,76.09,76.17,76.09,76.16,29600.0,67.5951,67.6661,67.5951,67.6573,29600.0
2015-03-19 14:10:00,76.17,76.21,76.16,76.16,27000.0,67.6661,67.7017,67.6573,67.6573,27000.0
2015-03-19 14:15:00,76.17,76.2,76.11,76.12,36600.0,67.6661,67.6928,67.6128,67.6217,36600.0
2015-03-19 14:20:00,76.11,76.12,76.07,76.09,35100.0,67.6128,67.6217,67.5773,67.5951,35100.0
2015-03-19 14:25:00,76.09,76.13,76.09,76.13,20600.0,67.5951,67.6306,67.5951,67.6306,20600.0
2015-03-19 14:30:00,76.14,76.16,76.1,76.11,51700.0,67.6395,67.6573,67.604,67.6128,51700.0
2015-03-19 14:35:00,76.11,76.15,76.08,76.14,20600.0,67.6128,67.6484,67.5862,67.6395,20600.0
2015-03-19 14:40:00,76.15,76.18,76.15,76.16,18900.0,67.6484,67.675,67.6484,67.6573,18900.0
2015-03-19 14:45:00,76.16,76.18,76.15,76.16,38600.0,67.6573,67.675,67.6484,67.6573,38600.0
2015-03-19 14:50:00,76.16,76.19,76.1,76.11,55500.0,67.6573,67.6839,67.604,67.6128,55500.0
2015-03-19 14:55:00,76.1,76.19,76.09,76.19,50200.0,67.604,67.6839,67.5951,67.6839,50200.0
2015-03-19 15:00:00,76.19,76.24,76.17,76.21,44700.0,67.6839,67.7283,67.6661,67.7017,44700.0
2015-03-19 15:05:00,76.22,76.25,76.15,76.17,44000.0,67.7106,67.7372,67.6484,67.6661,44000.0
2015-03-19 15:10:00,76.17,76.2,76.14,76.18,72500.0,67.6661,67.6928,67.6395,67.675,72500.0
2015-03-19 15:15:00,76.18,76.21,76.17,76.18,60700.0,67.675,67.7017,67.6661,67.675,60700.0
2015-03-19 15:20:00,76.18,76.19,76.1,76.11,67300.0,67.675,67.6839,67.604,67.6128,67300.0
2015-03-19 15:25:00,76.12,76.18,76.12,76.18,30500.0,67.6217,67.675,67.6217,67.675,30500.0
2015-03-19 15:30:00,76.17,76.27,76.13,76.25,94900.0,67.6661,67.755,67.6306,67.7372,94900.0
2015-03-19 15:35:00,76.25,76.26,76.22,76.23,51900.0,67.7372,67.7461,67.7106,67.7195,51900.0
2015-03-19 15:40:00,76.23,76.23,76.11,76.12,132400.0,67.7195,67.7195,67.6128,67.6217,132400.0
2015-03-19 15:45:00,76.12,76.17,76.11,76.16,102700.0,67.6217,67.6661,67.6128,67.6573,102700.0
2015-03-19 15:50:00,76.15,76.19,76.14,76.18,88000.0,67.6484,67.6839,67.6395,67.675,88000.0
2015-03-19 15:55:00,76.18,76.2,76.16,76.17,346500.0,67.675,67.6928,67.6573,67.6661,346500.0
2015-03-20 09:30:00,76.43,76.47,76.29,76.42,142600.0,68.1229,68.1585,67.9981,68.114,142600.0
2015-03-20 09:35:00,76.42,76.43,76.27,76.38,146800.0,68.114,68.1229,67.9803,68.0783,146800.0
2015-03-20 09:40:00,76.38,76.41,76.31,76.39,64200.0,68.0783,68.1051,68.0159,68.0872,64200.0
2015-03-20 09:45:00,76.38,76.41,76.35,76.36,33800.0,68.0783,68.1051,68.0516,68.0605,33800.0
2015-03-20 09:50:00,76.36,76.47,76.36,76.46,41500.0,68.0605,68.1585,68.0605,68.1496,41500.0
2015-03-20 09:55:00,76.47,76.5,76.42,76.44,67800.0,68.1585,68.1853,68.114,68.1318,67800.0
2015-03-20 10:00:00,76.44,76.54,76.43,76.54,32100.0,68.1318,68.2209,68.1229,68.2209,32100.0
2015-03-20 10:05:00,76.53,76.53,76.5,76.5,26500.0,68.212,68.212,68.1853,68.1853,26500.0
2015-03-20 10:10:00,76.5,76.51,76.48,76.49,16200.0,68.1853,68.1942,68.1675,68.1764,16200.0
2015-03-20 10:15:00,76.49,76.58,76.49,76.57,228400.0,68.1764,68.2566,68.1764,68.2477,228400.0
2015-03-20 10:20:00,76.57,76.59,76.56,76.58,20200.0,68.2477,68.2655,68.2388,68.2566,20200.0
2015-03-20 10:25:00,76.59,76.59,76.54,76.57,12700.0,68.2655,68.2655,68.2209,68.2477,12700.0
2015-03-20 10:30:00,76.58,76.66,76.58,76.63,20700.0,68.2566,68.3279,68.2566,68.3012,20700.0
2015-03-20 10:35:00,76.64,76.74,76.6,76.72,128000.0,68.3101,68.3992,68.2744,68.3814,128000.0
2015-03-20 10:40:00,76.72,76.72,76.68,76.7,27500.0,68.3814,68.3814,68.3457,68.3635,27500.0
2015-03-20 10:45:00,76.7,76.71,76.63,76.63,82600.0,68.3635,68.3725,68.3012,68.3012,82600.0
2015-03-20 10:50:00,76.63,76.67,76.62,76.67,18400.0,68.3012,68.3368,68.2922,68.3368,18400.0
2015-03-20 10:55:00,76.66,76.7,76.65,76.69,23200.0,68.3279,68.3635,68.319,68.3546,23200.0
2015-03-20 11:00:00,76.7,76.77,76.7,76.75,48400.0,68.3635,68.4259,68.3635,68.4081,48400.0
2015-03-20 11:05:00,76.75,76.76,76.71,76.73,41900.0,68.4081,68.417,68.3725,68.3903,41900.0
2015-03-20 11:10:00,76.74,76.79,76.72,76.78,281200.0,68.3992,68.4438,68.3814,68.4348,281200.0
2015-03-20 11:15:00,76.78,76.81,76.78,76.79,93600.0,68.4348,68.4616,68.4348,68.4438,93600.0
2015-03-20 11:20:00,76.8,76.82,76.79,76.81,46400.0,68.4527,68.4705,68.4438,68.4616,46400.0
2015-03-20 11:25:00,76.81,76.83,76.79,76.81,32500.0,68.4616,68.4794,68.4438,68.4616,32500.0
2015-03-20 11:30:00,76.82,76.84,76.78,76.78,28800.0,68.4705,68.4883,68.4348,68.4348,28800.0
2015-03-20 11:35:00,76.78,76.81,76.78,76.8,28700.0,68.4348,68.4616,68.4348,68.4527,28700.0
2015-03-20 11:40:00,76.8,76.81,76.76,76.77,17000.0,68.4527,68.4616,68.417,68.4259,17000.0
2015-03-20 11:45:00,76.78,76.79,76.75,76.75,17200.0,68.4348,68.4438,68.4081,68.4081,17200.0
2015-03-20 11:50:00,76.75,76.77,76.74,76.75,23400.0,68.4081,68.4259,68.3992,68.4081,23400.0
2015-03-20 11:55:00,76.74,76.79,76.73,76.79,102100.0,68.3992,68.4438,68.3903,68.4438,102100.0
2015-03-20 12:00:00,76.78,76.83,76.78,76.81,106900.0,68.4348,68.4794,68.4348,68.4616,106900.0
2015-03-20 12:05:00,76.81,76.81,76.79,76.8,15200.0,68.4616,68.4616,68.4438,68.4527,15200.0
2015-03-20 12:10:00,76.8,76.81,76.78,76.8,21300.0,68.4527,68.4616,68.4348,68.4527,21300.0
2015-03-20 12:15:00,76.79,76.81,76.77,76.81,25200.0,68.4438,68.4616,68.4259,68.4616,25200.0
2015-03-20 12:20:00,76.8,76.81,76.77,76.8,18100.0,68.4527,68.4616,68.4259,68.4527,18100.0
2015-03-20 12:25:00,76.81,76.81,76.78,76.78,19900.0,68.4616,68.4616,68.4348,68.4348,19900.0
2015-03-20 12:30:00,76.8,76.82,76.77,76.77,23700.0,68.4527,68.4705,68.4259,68.4259,23700.0
2015-03-20 12:35:00,76.78,76.79,76.76,76.78,13600.0,68.4348,68.4438,68.417,68.4348,13600.0
2015-03-20 12:40:00,76.78,76.8,76.78,76.8,24100.0,68.4348,68.4527,68.4348,68.4527,24100.0
2015-03-20 12:45:00,76.8,76.84,76.79,76.83,304000.0,68.4527,68.4883,68.4438,68.4794,304000.0
2015-03-20 12:50:00,76.84,76.88,76.82,76.88,78400.0,68.4883,68.524,68.4705,68.524,78400.0
2015-03-20 12:55:00,76.88,76.89,76.85,76.86,164600.0,68.524,68.5329,68.4972,68.5062,164600.0
2015-03-20 13:00:00,76.86,76.87,76.84,76.84,34000.0,68.5062,68.5151,68.4883,68.4883,34000.0
2015-03-20 13:05:00,76.84,76.86,76.82,76.84,22700.0,68.4883,68.5062,68.4705,68.4883,22700.0
2015-03-20 13:10:00,76.83,76.85,76.81,76.84,21100.0,68.4794,68.4972,68.4616,68.4883,21100.0
2015-03-20 13:15:00,76.83,76.9,76.83,76.87,31000.0,68.4794,68.5418,68.4794,68.5151,31000.0
2015-03-20 13:20:00,76.88,76.9,76.87,76.88,11700.0,68.524,68.5418,68.5151,68.524,11700.0
2015-03-20 13:25:00,76.88,76.9,76.87,76.9,29300.0,68.524,68.5418,68.5151,68.5418,29300.0
2015-03-20 13:30:00,76.9,76.93,76.89,76.9,54800.0,68.5418,68.5685,68.5329,68.5418,54800.0
2015-03-20 13:35:00,76.91,76.92,76.9,76.9,27300.0,68.5507,68.5596,68.5418,68.5418,27300.0
2015-03-20 13:40:00,76.89,76.91,76.88,76.9,39600.0,68.5329,68.5507,68.524,68.5418,39600.0
2015-03-20 13:45:00,76.91,76.91,76.87,76.88,21900.0,68.5507,68.5507,68.5151,68.524,21900.0
2015-03-20 13:50:00,76.87,76.89,76.85,76.85,29300.0,68.5151,68.5329,68.4972,68.4972,29300.0
2015-03-20 13:55:00,76.85,76.86,76.84,76.86,15900.0,68.4972,68.5062,68.4883,68.5062,15900.0
2015-03-20 14:00:00,76.86,76.88,76.83,76.84,18700.0,68.5062,68.524,68.4794,68.4883,18700.0
2015-03-20 14:05:00,76.84,76.86,76.81,76.85,220600.0,68.4883,68.5062,68.4616,68.4972,220600.0
2015-03-20 14:10:00,76.85,76.87,76.84,76.86,148100.0,68.4972,68.5151,68.4883,68.5062,148100.0
2015-03-20 14:15:00,76.86,76.87,76.84,76.86,16000.0,68.5062,68.5151,68.4883,68.5062,16000.0
2015-03-20 14:20:00,76.86,76.87,76.82,76.84,26400.0,68.5062,68.5151,68.4705,68.4883,26400.0
2015-03-20 14:25:00,76.83,76.83,76.78,76.81,27300.0,68.4794,68.4794,68.4348,68.4616,27300.0
2015-03-20 14:30:00,76.81,76.81,76.76,76.77,25200.0,68.4616,68.4616,68.417,68.4259,25200.0
2015-03-20 14:35:00,76.78,76.8,76.77,76.77,38700.0,68.4348,68.4527,68.4259,68.4259,38700.0
2015-03-20 14:40:00,76.77,76.8,76.76,76.79,24200.0,68.4259,68.4527,68.417,68.4438,24200.0
2015-03-20 14:45:00,76.78,76.79,76.75,76.75,25000.0,68.4348,68.4438,68.4081,68.4081,25000.0
2015-03-20 14:50:00,76.76,76.77,76.74,76.76,37200.0,68.417,68.4259,68.3992,68.417,37200.0
2015-03-20 14:55:00,76.77,76.83,76.76,76.83,46700.0,68.4259,68.4794,68.417,68.4794,46700.0
2015-03-20 15:00:00,76.84,76.85,76.81,76.83,59800.0,68.4883,68.4972,68.4616,68.4794,59800.0
2015-03-20 15:05:00,76.82,76.83,76.81,76.83,24500.0,68.4705,68.4794,68.4616,68.4794,24500.0
2015-03-20 15:10:00,76.83,76.84,76.8,76.8,40400.0,68.4794,68.4883,68.4527,68.4527,40400.0
2015-03-20 15:15:00,76.8,76.81,76.72,76.73,68200.0,68.4527,68.4616,68.3814,68.3903,68200.0
2015-03-20 15:20:00,76.73,76.75,76.69,76.73,133600.0,68.3903,68.4081,68.3546,68.3903,133600.0
2015-03-20 15:25:00,76.73,76.75,76.69,76.72,57700.0,68.3903,68.4081,68.3546,68.3814,57700.0
2015-03-20 15:30:00,76.72,76.77,76.71,76.77,67900.0,68.3814,68.4259,68.3725,68.4259,67900.0
2015-03-20 15:35:00,76.76,76.83,76.74,76.83,114300.0,68.417,68.4794,68.3992,68.4794,114300.0
2015-03-20 15:40:00,76.83,76.84,76.8,76.81,92800.0,68.4794,68.4883,68.4527,68.4616,92800.0
2015-03-20 15:45:00,76.83,76.88,76.83,76.86,137500.0,68.4794,68.524,68.4794,68.5062,137500.0
2015-03-20 15:50:00,76.86,76.87,76.77,76.77,223600.0,68.5062,68.5151,68.4259,68.4259,223600.0
2015-03-20 15:55:00,76.77,76.8,76.72,76.73,464100.0,68.4259,68.4527,68.3814,68.3903,464100.0
2015-03-23 09:30:00,76.72,76.77,76.69,76.75,165700.0,68.3814,68.4259,68.3546,68.4081,165700.0
2015-03-23 09:35:00,76.75,76.8,76.66,76.8,71400.0,68.4081,68.4527,68.3279,68.4527,71400.0
2015-03-23 09:40:00,76.82,76.89,76.82,76.86,75800.0,68.4705,68.5329,68.4705,68.5062,75800.0
2015-03-23 09:45:00,76.86,76.92,76.86,76.92,59800.0,68.5062,68.5596,68.5062,68.5596,59800.0
2015-03-23 09:50:00,76.92,76.94,76.85,76.87,47900.0,68.5596,68.5775,68.4972,68.5151,47900.0
2015-03-23 09:55:00,76.86,76.98,76.86,76.95,23700.0,68.5062,68.6131,68.5062,68.5864,23700.0
2015-03-23 10:00:00,76.96,77.01,76.93,76.98,29800.0,68.5953,68.6398,68.5685,68.6131,29800.0
2015-03-23 10:05:00,76.99,77.07,76.98,77.07,41100.0,68.622,68.6933,68.6131,68.6933,41100.0
2015-03-23 10:10:00,77.08,77.12,77.03,77.09,49700.0,68.7022,68.7379,68.6577,68.7112,49700.0
2015-03-23 10:15:00,77.09,77.11,77.07,77.08,22800.0,68.7112,68.729,68.6933,68.7022,22800.0
2015-03-23 10:20:00,77.09,77.11,77.06,77.08,16100.0,68.7112,68.729,68.6844,68.7022,16100.0
2015-03-23 10:25:00,77.08,77.09,77.06,77.06,14300.0,68.7022,68.7112,68.6844,68.6844,14300.0
2015-03-23 10:30:00,77.07,77.07,77.03,77.06,23600.0,68.6933,68.6933,68.6577,68.6844,23600.0
2015-03-23 10:35:00,77.05,77.05,77.0,77.03,35800.0,68.6755,68.6755,68.6309,68.6577,35800.0
2015-03-23 10:40:00,77.03,77.05,77.01,77.03,29900.0,68.6577,68.6755,68.6398,68.6577,29900.0
2015-03-23 10:45:00,77.03,77.06,76.97,76.99,101800.0,68.6577,68.6844,68.6042,68.622,101800.0
2015-03-23 10:50:00,76.99,77.06,76.99,77.04,49000.0,68.622,68.6844,68.622,68.6666,49000.0
2015-03-23 10:55:00,77.05,77.06,77.02,77.04,27400.0,68.6755,68.6844,68.6488,68.6666,27400.0
2015-03-23 11:00:00,77.05,77.07,77.03,77.07,46500.0,68.6755,68.6933,68.6577,68.6933,46500.0
2015-03-23 11:05:00,77.06,77.09,77.04,77.08,30000.0,68.6844,68.7112,68.6666,68.7022,30000.0
2015-03-23 11:10:00,77.08,77.12,77.07,77.1,25900.0,68.7022,68.7379,68.6933,68.7201,25900.0
2015-03-23 11:15:00,77.11,77.13,77.09,77.1,83800.0,68.729,68.7468,68.7112,68.7201,83800.0
2015-03-23 11:20:00,77.1,77.11,77.04,77.06,263400.0,68.7201,68.729,68.6666,68.6844,263400.0
2015-03-23 11:25:00,77.06,77.06,77.0,77.0,15300.0,68.6844,68.6844,68.6309,68.6309,15300.0
2015-03-23 11:30:00,77.01,77.06,77.01,77.03,32700.0,68.6398,68.6844,68.6398,68.6577,32700.0
2015-03-23 11:35:00,77.03,77.04,77.01,77.04,152400.0,68.6577,68.6666,68.6398,68.6666,152400.0
2015-03-23 11:40:00,77.04,77.05,76.98,76.98,18600.0,68.6666,68.6755,68.6131,68.6131,18600.0
2015-03-23 11:45:00,76.98,77.02,76.96,77.01,16600.0,68.6131,68.6488,68.5953,68.6398,16600.0
2015-03-23 11:50:00,77.01,77.03,76.99,77.03,16900.0,68.6398,68.6577,68.622,68.6577,16900.0
2015-03-23 11:55:00,77.03,77.07,77.03,77.05,13200.0,68.6577,68.6933,68.6577,68.6755,13200.0
2015-03-23 12:00:00,77.04,77.04,77.0,77.03,22300.0,68.6666,68.6666,68.6309,68.6577,22300.0
2015-03-23 12:05:00,77.03,77.05,77.01,77.02,11400.0,68.6577,68.6755,68.6398,68.6488,11400.0
2015-03-23 12:10:00,77.02,77.03,76.99,77.0,13400.0,68.6488,68.6577,68.622,68.6309,13400.0
2015-03-23 12:15:00,76.99,77.0,76.92,76.94,24200.0,68.622,68.6309,68.5596,68.5775,24200.0
2015-03-23 12:20:00,76.93,76.97,76.93,76.97,17700.0,68.5685,68.6042,68.5685,68.6042,17700.0
2015-03-23 12:25:00,76.98,76.99,76.96,76.97,23300.0,68.6131,68.622,68.5953,68.6042,23300.0
2015-03-23 12:30:00,76.98,77.04,76.98,77.02,41400.0,68.6131,68.6666,68.6131,68.6488,41400.0
2015-03-23 12:35:00,77.03,77.03,77.0,77.01,47600.0,68.6577,68.6577,68.6309,68.6398,47600.0
2015-03-23 12:40:00,77.01,77.03,76.99,77.0,15900.0,68.6398,68.6577,68.622,68.6309,15900.0
2015-03-23 12:45:00,77.01,77.02,76.97,76.98,18000.0,68.6398,68.6488,68.6042,68.6131,18000.0
2015-03-23 12:50:00,76.98,77.01,76.97,76.97,24900.0,68.6131,68.6398,68.6042,68.6042,24900.0
2015-03-23 12:55:00,76.98,76.98,76.95,76.96,24200.0,68.6131,68.6131,68.5864,68.5953,24200.0
2015-03-23 13:00:00,76.95,76.96,76.94,76.95,29600.0,68.5864,68.5953,68.5775,68.5864,29600.0
2015-03-23 13:05:00,76.94,76.95,76.92,76.93,20900.0,68.5775,68.5864,68.5596,68.5685,20900.0
2015-03-23 13:10:00,76.94,76.97,76.93,76.95,40700.0,68.5775,68.6042,68.5685,68.5864,40700.0
2015-03-23 13:15:00,76.96,76.98,76.94,76.97,29100.0,68.5953,68.6131,68.5775,68.6042,29100.0
2015-03-23 13:20:00,76.97,77.0,76.97,77.0,13600.0,68.6042,68.6309,68.6042,68.6309,13600.0
2015-03-23 13:25:00,77.0,77.01,76.96,76.96,10200.0,68.6309,68.6398,68.5953,68.5953,10200.0
2015-03-23 13:30:00,76.95,76.97,76.94,76.97,8400.0,68.5864,68.6042,68.5775,68.6042,8400.0
2015-03-23 13:35:00,76.97,77.02,76.96,77.02,105900.0,68.6042,68.6488,68.5953,68.6488,105900.0
2015-03-23 13:40:00,77.01,77.02,76.99,77.0,19300.0,68.6398,68.6488,68.622,68.6309,19300.0
2015-03-23 13:45:00,77.0,77.01,76.98,76.98,19500.0,68.6309,68.6398,68.6131,68.6131,19500.0
2015-03-23 13:50:00,76.97,76.97,76.94,76.95,13800.0,68.6042,68.6042,68.5775,68.5864,13800.0
2015-03-23 13:55:00,76.94,76.94,76.93,76.93,17400.0,68.5775,68.5775,68.5685,68.5685,17400.0
2015-03-23 14:00:00,76.93,76.97,76.92,76.97,13300.0,68.5685,68.6042,68.5596,68.6042,13300.0
2015-03-23 14:05:00,76.97,77.0,76.97,77.0,12700.0,68.6042,68.6309,68.6042,68.6309,12700.0
2015-03-23 14:10:00,77.0,77.01,76.99,77.0,13500.0,68.6309,68.6398,68.622,68.6309,13500.0
2015-03-23 14:15:00,77.01,77.04,77.01,77.02,42500.0,68.6398,68.6666,68.6398,68.6488,42500.0
2015-03-23 14:20:00,77.02,77.02,76.98,76.99,32800.0,68.6488,68.6488,68.6131,68.622,32800.0
2015-03-23 14:25:00,77.0,77.02,76.99,76.99,17400.0,68.6309,68.6488,68.622,68.622,17400.0
2015-03-23 14:30:00,77.0,77.0,76.96,76.97,53400.0,68.6309,68.6309,68.5953,68.6042,53400.0
2015-03-23 14:35:00,76.97,76.98,76.96,76.98,23300.0,68.6042,68.6131,68.5953,68.6131,23300.0
2015-03-23 14:40:00,76.98,76.99,76.97,76.97,62200.0,68.6131,68.622,68.6042,68.6042,62200.0
2015-03-23 14:45:00,76.97,76.98,76.91,76.92,35100.0,68.6042,68.6131,68.5507,68.5596,35100.0
2015-03-23 14:50:00,76.91,76.94,76.91,76.92,24300.0,68.5507,68.5775,68.5507,68.5596,24300.0
2015-03-23 14:55:00,76.92,76.93,76.91,76.92,33200.0,68.5596,68.5685,68.5507,68.5596,33200.0
2015-03-23 15:00:00,76.93,76.96,76.91,76.95,32800.0,68.5685,68.5953,68.5507,68.5864,32800.0
2015-03-23 15:05:00,76.95,76.95,76.89,76.92,53000.0,68.5864,68.5864,68.5329,68.5596,53000.0
2015-03-23 15:10:00,76.91,76.92,76.88,76.9,29200.0,68.5507,68.5596,68.524,68.5418,29200.0
2015-03-23 15:15:00,76.89,76.9,76.86,76.88,29000.0,68.5329,68.5418,68.5062,68.524,29000.0
2015-03-23 15:20:00,76.87,76.9,76.86,76.88,21600.0,68.5151,68.5418,68.5062,68.524,21600.0
2015-03-23 15:25:00,76.88,76.89,76.86,76.86,37000.0,68.524,68.5329,68.5062,68.5062,37000.0
2015-03-23 15:30:00,76.87,76.88,76.83,76.87,40800.0,68.5151,68.524,68.4794,68.5151,40800.0
2015-03-23 15:35:00,76.87,76.88,76.86,76.88,26900.0,68.5151,68.524,68.5062,68.524,26900.0
2015-03-23 15:40:00,76.87,76.88,76.81,76.82,54500.0,68.5151,68.524,68.4616,68.4705,54500.0
2015-03-23 15:45:00,76.82,76.84,76.81,76.84,54100.0,68.4705,68.4883,68.4616,68.4883,54100.0
2015-03-23 15:50:00,76.83,76.84,76.76,76.76,108000.0,68.4794,68.4883,68.417,68.417,108000.0
2015-03-23 15:55:00,76.76,76.77,76.63,76.63,357800.0,68.417,68.4259,68.3012,68.3012,357800.0
2015-03-24 09:30:00,76.61,76.61,76.38,76.44,148500.0,68.2833,68.2833,68.0783,68.1318,148500.0
2015-03-24 09:35:00,76.45,76.49,76.41,76.41,126900.0,68.1407,68.1764,68.1051,68.1051,126900.0
2015-03-24 09:40:00,76.41,76.42,76.37,76.39,127900.0,68.1051,68.114,68.0694,68.0872,127900.0
2015-03-24 09:45:00,76.38,76.46,76.36,76.46,51600.0,68.0783,68.1496,68.0605,68.1496,51600.0
2015-03-24 09:50:00,76.46,76.51,76.46,76.5,40500.0,68.1496,68.1942,68.1496,68.1853,40500.0
2015-03-24 09:55:00,76.5,76.52,76.45,76.52,25400.0,68.1853,68.2031,68.1407,68.2031,25400.0
2015-03-24 10:00:00,76.52,76.65,76.52,76.64,48000.0,68.2031,68.319,68.2031,68.3101,48000.0
2015-03-24 10:05:00,76.63,76.65,76.61,76.63,33800.0,68.3012,68.319,68.2833,68.3012,33800.0
2015-03-24 10:10:00,76.63,76.64,76.56,76.59,52400.0,68.3012,68.3101,68.2388,68.2655,52400.0
2015-03-24 10:15:00,76.59,76.61,76.57,76.58,53000.0,68.2655,68.2833,68.2477,68.2566,53000.0
2015-03-24 10:20:00,76.58,76.59,76.49,76.5,20600.0,68.2566,68.2655,68.1764,68.1853,20600.0
2015-03-24 10:25:00,76.51,76.54,76.5,76.53,22600.0,68.1942,68.2209,68.1853,68.212,22600.0
2015-03-24 10:30:00,76.54,76.58,76.54,76.55,27300.0,68.2209,68.2566,68.2209,68.2298,27300.0
2015-03-24 10:35:00,76.54,76.58,76.53,76.56,49400.0,68.2209,68.2566,68.212,68.2388,49400.0
2015-03-24 10:40:00,76.57,76.61,76.55,76.57,61000.0,68.2477,68.2833,68.2298,68.2477,61000.0
2015-03-24 10:45:00,76.57,76.58,76.52,76.54,14700.0,68.2477,68.2566,68.2031,68.2209,14700.0
2015-03-24 10:50:00,76.54,76.63,76.53,76.62,22300.0,68.2209,68.3012,68.212,68.2922,22300.0
2015-03-24 10:55:00,76.62,76.65,76.61,76.63,19400.0,68.2922,68.319,68.2833,68.3012,19400.0
2015-03-24 11:00:00,76.63,76.64,76.57,76.63,15300.0,68.3012,68.3101,68.2477,68.3012,15300.0
2015-03-24 11:05:00,76.63,76.7,76.63,76.68,49300.0,68.3012,68.3635,68.3012,68.3457,49300.0
2015-03-24 11:10:00,76.67,76.69,76.65,76.66,43400.0,68.3368,68.3546,68.319,68.3279,43400.0
2015-03-24 11:15:00,76.66,76.73,76.65,76.73,37400.0,68.3279,68.3903,68.319,68.3903,37400.0
2015-03-24 11:20:00,76.73,76.75,76.72,76.74,29600.0,68.3903,68.4081,68.3814,68.3992,29600.0
2015-03-24 11:25:00,76.74,76.74,76.7,76.72,30700.0,68.3992,68.3992,68.3635,68.3814,30700.0
2015-03-24 11:30:00,76.72,76.73,76.69,76.7,56100.0,68.3814,68.3903,68.3546,68.3635,56100.0
2015-03-24 11:35:00,76.7,76.71,76.68,76.69,58800.0,68.3635,68.3725,68.3457,68.3546,58800.0
2015-03-24 11:40:00,76.69,76.7,76.67,76.67,64400.0,68.3546,68.3635,68.3368,68.3368,64400.0
2015-03-24 11:45:00,76.67,76.7,76.66,76.7,36900.0,68.3368,68.3635,68.3279,68.3635,36900.0
2015-03-24 11:50:00,76.7,76.72,76.69,76.72,36800.0,68.3635,68.3814,68.3546,68.3814,36800.0
2015-03-24 11:55:00,76.73,76.74,76.71,76.71,28500.0,68.3903,68.3992,68.3725,68.3725,28500.0
2015-03-24 12:00:00,76.7,76.73,76.69,76.72,27500.0,68.3635,68.3903,68.3546,68.3814,27500.0
2015-03-24 12:05:00,76.73,76.73,76.69,76.7,19800.0,68.3903,68.3903,68.3546,68.3635,19800.0
2015-03-24 12:10:00,76.7,76.73,76.68,76.72,28400.0,68.3635,68.3903,68.3457,68.3814,28400.0
2015-03-24 12:15:00,76.71,76.71,76.67,76.69,32400.0,68.3725,68.3725,68.3368,68.3546,32400.0
2015-03-24 12:20:00,76.69,76.69,76.65,76.67,18600.0,68.3546,68.3546,68.319,68.3368,18600.0
2015-03-24 12:25:00,76.66,76.68,76.61,76.61,25500.0,68.3279,68.3457,68.2833,68.2833,25500.0
2015-03-24 12:30:00,76.62,76.62,76.55,76.55,30800.0,68.2922,68.2922,68.2298,68.2298,30800.0
2015-03-24 12:35:00,76.55,76.55,76.5,76.53,37700.0,68.2298,68.2298,68.1853,68.212,37700.0
2015-03-24 12:40:00,76.53,76.55,76.52,76.54,25700.0,68.212,68.2298,68.2031,68.2209,25700.0
2015-03-24 12:45:00,76.54,76.56,76.5,76.52,31200.0,68.2209,68.2388,68.1853,68.2031,31200.0
2015-03-24 12:50:00,76.5,76.5,76.46,76.48,69900.0,68.1853,68.1853,68.1496,68.1675,69900.0
2015-03-24 12:55:00,76.49,76.5,76.45,76.47,36300.0,68.1764,68.1853,68.1407,68.1585,36300.0
2015-03-24 13:00:00,76.46,76.52,76.45,76.5,25100.0,68.1496,68.2031,68.1407,68.1853,25100.0
2015-03-24 13:05:00,76.51,76.53,76.51,76.52,24400.0,68.1942,68.212,68.1942,68.2031,24400.0
2015-03-24 13:10:00,76.51,76.52,76.47,76.48,33600.0,68.1942,68.2031,68.1585,68.1675,33600.0
2015-03-24 13:15:00,76.49,76.52,76.48,76.51,23800.0,68.1764,68.2031,68.1675,68.1942,23800.0
2015-03-24 13:20:00,76.5,76.51,76.49,76.5,20200.0,68.1853,68.1942,68.1764,68.1853,20200.0
2015-03-24 13:25:00,76.49,76.5,76.39,76.41,50200.0,68.1764,68.1853,68.0872,68.1051,50200.0
2015-03-24 13:30:00,76.41,76.43,76.38,76.41,20200.0,68.1051,68.1229,68.0783,68.1051,20200.0
2015-03-24 13:35:00,76.41,76.44,76.41,76.42,29300.0,68.1051,68.1318,68.1051,68.114,29300.0
2015-03-24 13:40:00,76.42,76.47,76.41,76.47,30100.0,68.114,68.1585,68.1051,68.1585,30100.0
2015-03-24 13:45:00,76.46,76.47,76.41,76.43,45300.0,68.1496,68.1585,68.1051,68.1229,45300.0
2015-03-24 13:50:00,76.42,76.46,76.42,76.45,18200.0,68.114,68.1496,68.114,68.1407,18200.0
2015-03-24 13:55:00,76.45,76.47,76.44,76.46,23900.0,68.1407,68.1585,68.1318,68.1496,23900.0
2015-03-24 14:00:00,76.46,76.47,76.41,76.43,43800.0,68.1496,68.1585,68.1051,68.1229,43800.0
2015-03-24 14:05:00,76.42,76.44,76.39,76.44,43000.0,68.114,68.1318,68.0872,68.1318,43000.0
2015-03-24 14:10:00,76.44,76.46,76.39,76.39,43600.0,68.1318,68.1496,68.0872,68.0872,43600.0
2015-03-24 14:15:00,76.39,76.4,76.32,76.32,61400.0,68.0872,68.0961,68.0248,68.0248,61400.0
2015-03-24 14:20:00,76.32,76.36,76.3,76.36,38700.0,68.0248,68.0605,68.007,68.0605,38700.0
2015-03-24 14:25:00,76.37,76.37,76.31,76.34,35300.0,68.0694,68.0694,68.0159,68.0427,35300.0
2015-03-24 14:30:00,76.33,76.33,76.27,76.29,39900.0,68.0338,68.0338,67.9803,67.9981,39900.0
2015-03-24 14:35:00,76.29,76.34,76.28,76.34,77600.0,67.9981,68.0427,67.9892,68.0427,77600.0
2015-03-24 14:40:00,76.32,76.34,76.3,76.34,32400.0,68.0248,68.0427,68.007,68.0427,32400.0
2015-03-24 14:45:00,76.35,76.39,76.34,76.36,39900.0,68.0516,68.0872,68.0427,68.0605,39900.0
2015-03-24 14:50:00,76.37,76.37,76.33,76.35,48800.0,68.0694,68.0694,68.0338,68.0516,48800.0
2015-03-24 14:55:00,76.35,76.37,76.34,76.37,64000.0,68.0516,68.0694,68.0427,68.0694,64000.0
2015-03-24 15:00:00,76.37,76.4,76.35,76.39,53800.0,68.0694,68.0961,68.0516,68.0872,53800.0
2015-03-24 15:05:00,76.39,76.47,76.39,76.44,53200.0,68.0872,68.1585,68.0872,68.1318,53200.0
2015-03-24 15:10:00,76.45,76.45,76.39,76.41,40200.0,68.1407,68.1407,68.0872,68.1051,40200.0
2015-03-24 15:15:00,76.41,76.44,76.4,76.44,80000.0,68.1051,68.1318,68.0961,68.1318,80000.0
2015-03-24 15:20:00,76.43,76.44,76.29,76.3,91000.0,68.1229,68.1318,67.9981,68.007,91000.0
2015-03-24 15:25:00,76.29,76.34,76.27,76.27,67900.0,67.9981,68.0427,67.9803,67.9803,67900.0
2015-03-24 15:30:00,76.28,76.34,76.27,76.34,83100.0,67.9892,68.0427,67.9803,68.0427,83100.0
2015-03-24 15:35:00,76.34,76.35,76.3,76.33,58600.0,68.0427,68.0516,68.007,68.0338,58600.0
2015-03-24 15:40:00,76.33,76.36,76.28,76.29,142200.0,68.0338,68.0605,67.9892,67.9981,142200.0
2015-03-24 15:45:00,76.28,76.36,76.28,76.29,102100.0,67.9892,68.0605,67.9892,67.9981,102100.0
2015-03-24 15:50:00,76.29,76.31,76.25,76.25,135300.0,67.9981,68.0159,67.9625,67.9625,135300.0
2015-03-24 15:55:00,76.25,76.28,76.22,76.23,421900.0,67.9625,67.9892,67.9357,67.9446,421900.0
2015-03-25 09:30:00,75.98,76.31,75.98,76.2,144900.0,67.7218,68.0159,67.7218,67.9179,144900.0
2015-03-25 09:35:00,76.2,76.21,76.1,76.1,114500.0,67.9179,67.9268,67.8288,67.8288,114500.0
2015-03-25 09:40:00,76.09,76.13,76.05,76.13,88700.0,67.8198,67.8555,67.7842,67.8555,88700.0
2015-03-25 09:45:00,76.13,76.14,75.94,75.97,106300.0,67.8555,67.8644,67.6861,67.7129,106300.0
2015-03-25 09:50:00,75.97,76.04,75.97,76.02,72500.0,67.7129,67.7753,67.7129,67.7575,72500.0
2015-03-25 09:55:00,76.03,76.03,75.97,76.02,30400.0,67.7664,67.7664,67.7129,67.7575,30400.0
2015-03-25 10:00:00,76.01,76.07,75.98,76.01,44000.0,67.7485,67.802,67.7218,67.7485,44000.0
2015-03-25 10:05:00,76.01,76.06,76.0,76.04,19200.0,67.7485,67.7931,67.7396,67.7753,19200.0
2015-03-25 10:10:00,76.06,76.06,76.0,76.0,31900.0,67.7931,67.7931,67.7396,67.7396,31900.0
2015-03-25 10:15:00,76.0,76.11,76.0,76.09,20300.0,67.7396,67.8377,67.7396,67.8198,20300.0
2015-03-25 10:20:00,76.09,76.2,76.09,76.19,16200.0,67.8198,67.9179,67.8198,67.909,16200.0
2015-03-25 10:25:00,76.19,76.2,76.13,76.14,18100.0,67.909,67.9179,67.8555,67.8644,18100.0
2015-03-25 10:30:00,76.14,76.16,76.11,76.13,25600.0,67.8644,67.8822,67.8377,67.8555,25600.0
2015-03-25 10:35:00,76.13,76.16,76.12,76.13,27500.0,67.8555,67.8822,67.8466,67.8555,27500.0
2015-03-25 10:40:00,76.13,76.14,76.07,76.11,27100.0,67.8555,67.8644,67.802,67.8377,27100.0
2015-03-25 10:45:00,76.11,76.11,76.06,76.09,21400.0,67.8377,67.8377,67.7931,67.8198,21400.0
2015-03-25 10:50:00,76.09,76.13,76.08,76.11,26500.0,67.8198,67.8555,67.8109,67.8377,26500.0
2015-03-25 10:55:00,76.11,76.18,76.11,76.18,26000.0,67.8377,67.9001,67.8377,67.9001,26000.0
2015-03-25 11:00:00,76.18,76.19,76.14,76.18,16600.0,67.9001,67.909,67.8644,67.9001,16600.0
2015-03-25 11:05:00,76.19,76.19,76.1,76.11,21200.0,67.909,67.909,67.8288,67.8377,21200.0
2015-03-25 11:10:00,76.1,76.12,76.05,76.06,36000.0,67.8288,67.8466,67.7842,67.7931,36000.0
2015-03-25 11:15:00,76.06,76.06,75.96,76.01,109700.0,67.7931,67.7931,67.704,67.7485,109700.0
2015-03-25 11:20:00,76.01,76.01,75.94,75.99,81900.0,67.7485,67.7485,67.6861,67.7307,81900.0
2015-03-25 11:25:00,76.0,76.04,75.99,75.99,93400.0,67.7396,67.7753,67.7307,67.7307,93400.0
2015-03-25 11:30:00,76.0,76.0,75.79,75.79,104700.0,67.7396,67.7396,67.5524,67.5524,104700.0
2015-03-25 11:35:00,75.79,75.84,75.66,75.67,105000.0,67.5524,67.597,67.4366,67.4455,105000.0
2015-03-25 11:40:00,75.66,75.68,75.56,75.62,60800.0,67.4366,67.4544,67.3474,67.4009,60800.0
2015-03-25 11:45:00,75.62,75.66,75.57,75.64,31300.0,67.4009,67.4366,67.3564,67.4188,31300.0
2015-03-25 11:50:00,75.64,75.64,75.6,75.61,23700.0,67.4188,67.4188,67.3831,67.392,23700.0
2015-03-25 11:55:00,75.61,75.62,75.54,75.61,29100.0,67.392,67.4009,67.3296,67.392,29100.0
2015-03-25 12:00:00,75.61,75.62,75.51,75.54,79200.0,67.392,67.4009,67.3029,67.3296,79200.0
2015-03-25 12:05:00,75.55,75.57,75.53,75.53,31500.0,67.3385,67.3564,67.3207,67.3207,31500.0
2015-03-25 12:10:00,75.53,75.55,75.51,75.55,17400.0,67.3207,67.3385,67.3029,67.3385,17400.0
2015-03-25 12:15:00,75.54,75.58,75.5,75.51,37800.0,67.3296,67.3653,67.294,67.3029,37800.0
2015-03-25 12:20:00,75.51,75.52,75.37,75.38,53200.0,67.3029,67.3118,67.1781,67.187,53200.0
2015-03-25 12:25:00,75.38,75.47,75.36,75.46,34600.0,67.187,67.2672,67.1692,67.2583,34600.0
2015-03-25 12:30:00,75.46,75.46,75.38,75.42,26500.0,67.2583,67.2583,67.187,67.2227,26500.0
2015-03-25 12:35:00,75.43,75.45,75.38,75.44,34700.0,67.2316,67.2494,67.187,67.2405,34700.0
2015-03-25 12:40:00,75.44,75.44,75.32,75.33,30700.0,67.2405,67.2405,67.1335,67.1424,30700.0
2015-03-25 12:45:00,75.33,75.37,75.32,75.36,35400.0,67.1424,67.1781,67.1335,67.1692,35400.0
2015-03-25 12:50:00,75.36,75.39,75.35,75.38,28000.0,67.1692,67.1959,67.1603,67.187,28000.0
2015-03-25 12:55:00,75.38,75.46,75.38,75.44,16500.0,67.187,67.2583,67.187,67.2405,16500.0
2015-03-25 13:00:00,75.44,75.49,75.42,75.48,16800.0,67.2405,67.2851,67.2227,67.2761,16800.0
2015-03-25 13:05:00,75.47,75.47,75.42,75.44,26800.0,67.2672,67.2672,67.2227,67.2405,26800.0
2015-03-25 13:10:00,75.44,75.44,75.32,75.36,41600.0,67.2405,67.2405,67.1335,67.1692,41600.0
2015-03-25 13:15:00,75.35,75.35,75.27,75.32,36600.0,67.1603,67.1603,67.089,67.1335,36600.0
2015-03-25 13:20:00,75.31,75.32,75.25,75.29,23900.0,67.1246,67.1335,67.0711,67.1068,23900.0
2015-03-25 13:25:00,75.3,75.4,75.29,75.38,24600.0,67.1157,67.2048,67.1068,67.187,24600.0
2015-03-25 13:30:00,75.37,75.41,75.35,75.35,20100.0,67.1781,67.2138,67.1603,67.1603,20100.0
2015-03-25 13:35:00,75.36,75.4,75.31,75.4,26900.0,67.1692,67.2048,67.1246,67.2048,26900.0
2015-03-25 13:40:00,75.4,75.48,75.4,75.48,73900.0,67.2048,67.2761,67.2048,67.2761,73900.0
2015-03-25 13:45:00,75.48,75.48,75.42,75.47,20600.0,67.2761,67.2761,67.2227,67.2672,20600.0
2015-03-25 13:50:00,75.47,75.52,75.46,75.48,57300.0,67.2672,67.3118,67.2583,67.2761,57300.0
2015-03-25 13:55:00,75.48,75.48,75.41,75.42,41300.0,67.2761,67.2761,67.2138,67.2227,41300.0
2015-03-25 14:00:00,75.42,75.47,75.39,75.45,36900.0,67.2227,67.2672,67.1959,67.2494,36900.0
2015-03-25 14:05:00,75.45,75.46,75.38,75.4,27700.0,67.2494,67.2583,67.187,67.2048,27700.0
2015-03-25 14:10:00,75.4,75.41,75.35,75.36,17100.0,67.2048,67.2138,67.1603,67.1692,17100.0
2015-03-25 14:15:00,75.36,75.44,75.34,75.42,40800.0,67.1692,67.2405,67.1514,67.2227,40800.0
2015-03-25 14:20:00,75.42,75.46,75.39,75.45,43200.0,67.2227,67.2583,67.1959,67.2494,43200.0
2015-03-25 14:25:00,75.45,75.47,75.42,75.46,15000.0,67.2494,67.2672,67.2227,67.2583,15000.0
2015-03-25 14:30:00,75.46,75.47,75.38,75.4,16300.0,67.2583,67.2672,67.187,67.2048,16300.0
2015-03-25 14:35:00,75.4,75.41,75.37,75.37,18200.0,67.2048,67.2138,67.1781,67.1781,18200.0
2015-03-25 14:40:00,75.37,75.38,75.34,75.36,33100.0,67.1781,67.187,67.1514,67.1692,33100.0
2015-03-25 14:45:00,75.35,75.37,75.31,75.34,32700.0,67.1603,67.1781,67.1246,67.1514,32700.0
2015-03-25 14:50:00,75.34,75.41,75.34,75.4,28000.0,67.1514,67.2138,67.1514,67.2048,28000.0
2015-03-25 14:55:00,75.4,75.43,75.35,75.36,22600.0,67.2048,67.2316,67.1603,67.1692,22600.0
2015-03-25 15:00:00,75.36,75.36,75.26,75.28,110100.0,67.1692,67.1692,67.0801,67.0979,110100.0
2015-03-25 15:05:00,75.28,75.3,75.25,75.27,44800.0,67.0979,67.1157,67.0711,67.089,44800.0
2015-03-25 15:10:00,75.27,75.35,75.25,75.35,75600.0,67.089,67.1603,67.0711,67.1603,75600.0
2015-03-25 15:15:00,75.34,75.35,75.28,75.29,240000.0,67.1514,67.1603,67.0979,67.1068,240000.0
2015-03-25 15:20:00,75.28,75.3,75.22,75.26,214200.0,67.0979,67.1157,67.0444,67.0801,214200.0
2015-03-25 15:25:00,75.26,75.26,75.19,75.21,82400.0,67.0801,67.0801,67.0177,67.0355,82400.0
2015-03-25 15:30:00,75.21,75.23,75.15,75.19,111700.0,67.0355,67.0533,66.982,67.0177,111700.0
2015-03-25 15:35:00,75.19,75.22,75.16,75.2,118400.0,67.0177,67.0444,66.9909,67.0266,118400.0
2015-03-25 15:40:00,75.2,75.21,75.13,75.17,144700.0,67.0266,67.0355,66.9642,66.9998,144700.0
2015-03-25 15:45:00,75.17,75.18,75.04,75.06,187100.0,66.9998,67.0087,66.884,66.9018,187100.0
2015-03-25 15:50:00,75.06,75.07,75.0,75.02,167500.0,66.9018,66.9107,66.8483,66.8661,167500.0
2015-03-25 15:55:00,75.01,75.08,75.0,75.02,637200.0,66.8572,66.9196,66.8483,66.8661,637200.0
2015-03-26 09:30:00,74.57,74.98,74.23,74.32,301300.0,66.4651,66.8305,66.162,66.2422,301300.0
2015-03-26 09:35:00,74.33,74.45,74.33,74.44,121300.0,66.2511,66.3581,66.2511,66.3492,121300.0
2015-03-26 09:40:00,74.45,74.46,74.39,74.44,79400.0,66.3581,66.367,66.3046,66.3492,79400.0
2015-03-26 09:45:00,74.45,74.61,74.4,74.61,91600.0,66.3581,66.5007,66.3135,66.5007,91600.0
2015-03-26 09:50:00,74.61,74.67,74.61,74.62,62700.0,66.5007,66.5542,66.5007,66.5096,62700.0
2015-03-26 09:55:00,74.61,74.62,74.45,74.45,94700.0,66.5007,66.5096,66.3581,66.3581,94700.0
2015-03-26 10:00:00,74.45,74.51,74.44,74.49,45500.0,66.3581,66.4116,66.3492,66.3937,45500.0
2015-03-26 10:05:00,74.49,74.51,74.41,74.41,101900.0,66.3937,66.4116,66.3224,66.3224,101900.0
2015-03-26 10:10:00,74.41,74.46,74.37,74.39,77700.0,66.3224,66.367,66.2868,66.3046,77700.0
2015-03-26 10:15:00,74.38,74.38,74.27,74.31,56600.0,66.2957,66.2957,66.1977,66.2333,56600.0
2015-03-26 10:20:00,74.31,74.39,74.31,74.33,38600.0,66.2333,66.3046,66.2333,66.2511,38600.0
2015-03-26 10:25:00,74.34,74.38,74.32,74.35,43000.0,66.26,66.2957,66.2422,66.269,43000.0
2015-03-26 10:30:00,74.36,74.43,74.3,74.37,55600.0,66.2779,66.3403,66.2244,66.2868,55600.0
2015-03-26 10:35:00,74.37,74.5,74.37,74.46,161400.0,66.2868,66.4027,66.2868,66.367,161400.0
2015-03-26 10:40:00,74.46,74.56,74.46,74.55,35900.0,66.367,66.4561,66.367,66.4472,35900.0
2015-03-26 10:45:00,74.55,74.58,74.46,74.53,47800.0,66.4472,66.474,66.367,66.4294,47800.0
2015-03-26 10:50:00,74.53,74.59,74.48,74.53,55500.0,66.4294,66.4829,66.3848,66.4294,55500.0
2015-03-26 10:55:00,74.52,74.58,74.5,74.58,62200.0,66.4205,66.474,66.4027,66.474,62200.0
2015-03-26 11:00:00,74.57,74.57,74.45,74.52,133400.0,66.4651,66.4651,66.3581,66.4205,133400.0
2015-03-26 11:05:00,74.51,74.59,74.51,74.54,49200.0,66.4116,66.4829,66.4116,66.4383,49200.0
2015-03-26 11:10:00,74.55,74.55,74.41,74.43,46900.0,66.4472,66.4472,66.3224,66.3403,46900.0
2015-03-26 11:15:00,74.43,74.51,74.39,74.4,41300.0,66.3403,66.4116,66.3046,66.3135,41300.0
2015-03-26 11:20:00,74.4,74.49,74.39,74.47,31900.0,66.3135,66.3937,66.3046,66.3759,31900.0
2015-03-26 11:25:00,74.47,74.51,74.43,74.5,28200.0,66.3759,66.4116,66.3403,66.4027,28200.0
2015-03-26 11:30:00,74.49,74.57,74.45,74.56,30500.0,66.3937,66.4651,66.3581,66.4561,30500.0
2015-03-26 11:35:00,74.57,74.59,74.53,74.58,28200.0,66.4651,66.4829,66.4294,66.474,28200.0
2015-03-26 11:40:00,74.57,74.65,74.57,74.62,55800.0,66.4651,66.5364,66.4651,66.5096,55800.0
2015-03-26 11:45:00,74.62,74.63,74.57,74.62,19500.0,66.5096,66.5185,66.4651,66.5096,19500.0
2015-03-26 11:50:00,74.62,74.66,74.59,74.65,19800.0,66.5096,66.5453,66.4829,66.5364,19800.0
2015-03-26 11:55:00,74.65,74.69,74.64,74.69,18600.0,66.5364,66.572,66.5274,66.572,18600.0
2015-03-26 12:00:00,74.7,74.72,74.65,74.65,25300.0,66.5809,66.5987,66.5364,66.5364,25300.0
2015-03-26 12:05:00,74.65,74.66,74.62,74.66,13000.0,66.5364,66.5453,66.5096,66.5453,13000.0
2015-03-26 12:10:00,74.65,74.68,74.63,74.65,17400.0,66.5364,66.5631,66.5185,66.5364,17400.0
2015-03-26 12:15:00,74.65,74.68,74.62,74.66,22700.0,66.5364,66.5631,66.5096,66.5453,22700.0
2015-03-26 12:20:00,74.66,74.68,74.57,74.58,63500.0,66.5453,66.5631,66.4651,66.474,63500.0
2015-03-26 12:25:00,74.57,74.65,74.57,74.62,45800.0,66.4651,66.5364,66.4651,66.5096,45800.0
2015-03-26 12:30:00,74.63,74.66,74.59,74.63,15800.0,66.5185,66.5453,66.4829,66.5185,15800.0
2015-03-26 12:35:00,74.64,74.65,74.58,74.64,16600.0,66.5274,66.5364,66.474,66.5274,16600.0
2015-03-26 12:40:00,74.63,74.63,74.56,74.58,16100.0,66.5185,66.5185,66.4561,66.474,16100.0
2015-03-26 12:45:00,74.58,74.65,74.58,74.64,22200.0,66.474,66.5364,66.474,66.5274,22200.0
2015-03-26 12:50:00,74.65,74.76,74.64,74.76,21900.0,66.5364,66.6344,66.5274,66.6344,21900.0
2015-03-26 12:55:00,74.76,74.77,74.72,74.76,22800.0,66.6344,66.6433,66.5987,66.6344,22800.0
2015-03-26 13:00:00,74.76,74.77,74.71,74.72,38800.0,66.6344,66.6433,66.5898,66.5987,38800.0
2015-03-26 13:05:00,74.73,74.75,74.69,74.73,35200.0,66.6077,66.6255,66.572,66.6077,35200.0
2015-03-26 13:10:00,74.74,74.77,74.61,74.63,103400.0,66.6166,66.6433,66.5007,66.5185,103400.0
2015-03-26 13:15:00,74.62,74.63,74.58,74.62,23800.0,66.5096,66.5185,66.474,66.5096,23800.0
2015-03-26 13:20:00,74.63,74.65,74.55,74.59,53100.0,66.5185,66.5364,66.4472,66.4829,53100.0
2015-03-26 13:25:00,74.59,74.68,74.58,74.67,56200.0,66.4829,66.5631,66.474,66.5542,56200.0
2015-03-26 13:30:00,74.67,74.76,74.66,74.71,58300.0,66.5542,66.6344,66.5453,66.5898,58300.0
2015-03-26 13:35:00,74.72,74.76,74.69,74.74,83900.0,66.5987,66.6344,66.572,66.6166,83900.0
2015-03-26 13:40:00,74.75,74.87,74.75,74.86,139900.0,66.6255,66.7324,66.6255,66.7235,139900.0
2015-03-26 13:45:00,74.86,74.89,74.84,74.87,91400.0,66.7235,66.7503,66.7057,66.7324,91400.0
2015-03-26 13:50:00,74.86,74.91,74.84,74.9,94300.0,66.7235,66.7681,66.7057,66.7592,94300.0
2015-03-26 13:55:00,74.9,74.93,74.88,74.89,22400.0,66.7592,66.7859,66.7414,66.7503,22400.0
2015-03-26 14:00:00,74.88,74.9,74.86,74.9,155700.0,66.7414,66.7592,66.7235,66.7592,155700.0
2015-03-26 14:05:00,74.9,74.91,74.81,74.81,31700.0,66.7592,66.7681,66.679,66.679,31700.0
2015-03-26 14:10:00,74.82,74.85,74.72,74.74,71600.0,66.6879,66.7146,66.5987,66.6166,71600.0
2015-03-26 14:15:00,74.74,74.84,74.73,74.82,24500.0,66.6166,66.7057,66.6077,66.6879,24500.0
2015-03-26 14:20:00,74.82,74.86,74.79,74.8,32700.0,66.6879,66.7235,66.6611,66.6701,32700.0
2015-03-26 14:25:00,74.8,74.81,74.7,74.7,26900.0,66.6701,66.679,66.5809,66.5809,26900.0
2015-03-26 14:30:00,74.71,74.76,74.71,74.74,25900.0,66.5898,66.6344,66.5898,66.6166,25900.0
2015-03-26 14:35:00,74.75,74.8,74.74,74.75,29300.0,66.6255,66.6701,66.6166,66.6255,29300.0
2015-03-26 14:40:00,74.77,74.82,74.75,74.78,31100.0,66.6433,66.6879,66.6255,66.6522,31100.0
2015-03-26 14:45:00,74.78,74.79,74.68,74.69,29500.0,66.6522,66.6611,66.5631,66.572,29500.0
2015-03-26 14:50:00,74.69,74.71,74.64,74.69,23600.0,66.572,66.5898,66.5274,66.572,23600.0
2015-03-26 14:55:00,74.69,74.71,74.59,74.61,50400.0,66.572,66.5898,66.4829,66.5007,50400.0
2015-03-26 15:00:00,74.6,74.63,74.57,74.61,63700.0,66.4918,66.5185,66.4651,66.5007,63700.0
2015-03-26 15:05:00,74.6,74.65,74.57,74.64,27300.0,66.4918,66.5364,66.4651,66.5274,27300.0
2015-03-26 15:10:00,74.65,74.66,74.57,74.57,28500.0,66.5364,66.5453,66.4651,66.4651,28500.0
2015-03-26 15:15:00,74.57,74.62,74.56,74.58,28900.0,66.4651,66.5096,66.4561,66.474,28900.0
2015-03-26 15:20:00,74.57,74.62,74.57,74.58,18600.0,66.4651,66.5096,66.4651,66.474,18600.0
2015-03-26 15:25:00,74.58,74.67,74.58,74.63,25900.0,66.474,66.5542,66.474,66.5185,25900.0
2015-03-26 15:30:00,74.63,74.68,74.59,74.68,48300.0,66.5185,66.5631,66.4829,66.5631,48300.0
2015-03-26 15:35:00,74.69,74.76,74.63,74.63,70600.0,66.572,66.6344,66.5185,66.5185,70600.0
2015-03-26 15:40:00,74.62,74.62,74.54,74.56,65400.0,66.5096,66.5096,66.4383,66.4561,65400.0
2015-03-26 15:45:00,74.56,74.64,74.55,74.61,73400.0,66.4561,66.5274,66.4472,66.5007,73400.0
2015-03-26 15:50:00,74.6,74.65,74.57,74.58,92100.0,66.4918,66.5364,66.4651,66.474,92100.0
2015-03-26 15:55:00,74.58,74.58,74.5,74.54,498700.0,66.474,66.474,66.4027,66.4383,498700.0
2015-03-27 09:30:00,74.42,74.7,74.42,74.68,197900.0,66.3314,66.5809,66.3314,66.5631,197900.0
2015-03-27 09:35:00,74.69,74.86,74.69,74.79,129900.0,66.572,66.7235,66.572,66.6611,129900.0
2015-03-27 09:40:00,74.79,74.9,74.79,74.85,63800.0,66.6611,66.7592,66.6611,66.7146,63800.0
2015-03-27 09:45:00,74.85,74.93,74.78,74.93,34400.0,66.7146,66.7859,66.6522,66.7859,34400.0
2015-03-27 09:50:00,74.94,74.97,74.88,74.96,23800.0,66.7948,66.8216,66.7414,66.8127,23800.0
2015-03-27 09:55:00,74.95,74.95,74.88,74.92,34700.0,66.8037,66.8037,66.7414,66.777,34700.0
2015-03-27 10:00:00,74.9,75.01,74.87,75.0,46100.0,66.7592,66.8572,66.7324,66.8483,46100.0
2015-03-27 10:05:00,75.01,75.02,74.89,74.91,24900.0,66.8572,66.8661,66.7503,66.7681,24900.0
2015-03-27 10:10:00,74.91,74.91,74.69,74.7,299500.0,66.7681,66.7681,66.572,66.5809,299500.0
2015-03-27 10:15:00,74.7,74.72,74.63,74.72,95800.0,66.5809,66.5987,66.5185,66.5987,95800.0
2015-03-27 10:20:00,74.72,74.87,74.71,74.86,51400.0,66.5987,66.7324,66.5898,66.7235,51400.0
2015-03-27 10:25:00,74.87,74.89,74.86,74.88,16200.0,66.7324,66.7503,66.7235,66.7414,16200.0
2015-03-27 10:30:00,74.89,74.89,74.73,74.73,22600.0,66.7503,66.7503,66.6077,66.6077,22600.0
2015-03-27 10:35:00,74.73,74.94,74.73,74.94,30100.0,66.6077,66.7948,66.6077,66.7948,30100.0
2015-03-27 10:40:00,74.95,74.98,74.94,74.95,15600.0,66.8037,66.8305,66.7948,66.8037,15600.0
2015-03-27 10:45:00,74.94,74.95,74.87,74.94,32800.0,66.7948,66.8037,66.7324,66.7948,32800.0
2015-03-27 10:50:00,74.94,74.99,74.92,74.94,20500.0,66.7948,66.8394,66.777,66.7948,20500.0
2015-03-27 10:55:00,74.93,75.01,74.93,75.0,19800.0,66.7859,66.8572,66.7859,66.8483,19800.0
2015-03-27 11:00:00,74.99,74.99,74.94,74.97,111900.0,66.8394,66.8394,66.7948,66.8216,111900.0
2015-03-27 11:05:00,74.98,75.02,74.97,75.0,12300.0,66.8305,66.8661,66.8216,66.8483,12300.0
2015-03-27 11:10:00,74.99,75.04,74.95,75.04,58600.0,66.8394,66.884,66.8037,66.884,58600.0
2015-03-27 11:15:00,75.03,75.06,74.97,74.97,10700.0,66.8751,66.9018,66.8216,66.8216,10700.0
2015-03-27 11:20:00,74.97,74.99,74.96,74.97,7000.0,66.8216,66.8394,66.8127,66.8216,7000.0
2015-03-27 11:25:00,74.97,74.98,74.89,74.9,16800.0,66.8216,66.8305,66.7503,66.7592,16800.0
2015-03-27 11:30:00,74.9,74.94,74.9,74.92,13300.0,66.7592,66.7948,66.7592,66.777,13300.0
2015-03-27 11:35:00,74.92,74.94,74.88,74.93,30200.0,66.777,66.7948,66.7414,66.7859,30200.0
2015-03-27 11:40:00,74.94,74.95,74.92,74.95,15100.0,66.7948,66.8037,66.777,66.8037,15100.0
2015-03-27 11:45:00,74.94,74.96,74.93,74.94,10100.0,66.7948,66.8127,66.7859,66.7948,10100.0
2015-03-27 11:50:00,74.95,74.95,74.85,74.86,25600.0,66.8037,66.8037,66.7146,66.7235,25600.0
2015-03-27 11:55:00,74.85,74.88,74.81,74.88,35600.0,66.7146,66.7414,66.679,66.7414,35600.0
2015-03-27 12:00:00,74.89,74.89,74.82,74.84,31100.0,66.7503,66.7503,66.6879,66.7057,31100.0
2015-03-27 12:05:00,74.85,74.89,74.84,74.86,17300.0,66.7146,66.7503,66.7057,66.7235,17300.0
2015-03-27 12:10:00,74.88,74.88,74.8,74.84,19100.0,66.7414,66.7414,66.6701,66.7057,19100.0
2015-03-27 12:15:00,74.84,74.85,74.81,74.81,18200.0,66.7057,66.7146,66.679,66.679,18200.0
2015-03-27 12:20:00,74.82,74.88,74.82,74.87,13200.0,66.6879,66.7414,66.6879,66.7324,13200.0
2015-03-27 12:25:00,74.87,74.9,74.8,74.83,15000.0,66.7324,66.7592,66.6701,66.6968,15000.0
2015-03-27 12:30:00,74.83,74.89,74.82,74.88,18200.0,66.6968,66.7503,66.6879,66.7414,18200.0
2015-03-27 12:35:00,74.88,74.9,74.85,74.88,10700.0,66.7414,66.7592,66.7146,66.7414,10700.0
2015-03-27 12:40:00,74.89,74.94,74.88,74.9,9100.0,66.7503,66.7948,66.7414,66.7592,9100.0
2015-03-27 12:45:00,74.89,74.89,74.83,74.87,13400.0,66.7503,66.7503,66.6968,66.7324,13400.0
2015-03-27 12:50:00,74.89,74.92,74.89,74.92,15500.0,66.7503,66.777,66.7503,66.777,15500.0
2015-03-27 12:55:00,74.92,74.97,74.92,74.96,7600.0,66.777,66.8216,66.777,66.8127,7600.0
2015-03-27 13:00:00,74.96,74.97,74.94,74.97,21100.0,66.8127,66.8216,66.7948,66.8216,21100.0
2015-03-27 13:05:00,74.97,74.97,74.91,74.93,9900.0,66.8216,66.8216,66.7681,66.7859,9900.0
2015-03-27 13:10:00,74.94,74.95,74.93,74.94,11800.0,66.7948,66.8037,66.7859,66.7948,11800.0
2015-03-27 13:15:00,74.95,74.96,74.89,74.93,17300.0,66.8037,66.8127,66.7503,66.7859,17300.0
2015-03-27 13:20:00,74.93,74.95,74.91,74.93,16100.0,66.7859,66.8037,66.7681,66.7859,16100.0
2015-03-27 13:25:00,74.93,74.98,74.92,74.95,12000.0,66.7859,66.8305,66.777,66.8037,12000.0
2015-03-27 13:30:00,74.94,75.0,74.92,75.0,23800.0,66.7948,66.8483,66.777,66.8483,23800.0
2015-03-27 13:35:00,74.99,75.02,74.98,74.99,10200.0,66.8394,66.8661,66.8305,66.8394,10200.0
2015-03-27 13:40:00,74.99,75.0,74.95,74.95,25900.0,66.8394,66.8483,66.8037,66.8037,25900.0
2015-03-27 13:45:00,74.95,74.97,74.92,74.94,9200.0,66.8037,66.8216,66.777,66.7948,9200.0
2015-03-27 13:50:00,74.94,74.99,74.94,74.98,12000.0,66.7948,66.8394,66.7948,66.8305,12000.0
2015-03-27 13:55:00,74.98,75.02,74.97,74.98,31100.0,66.8305,66.8661,66.8216,66.8305,31100.0
2015-03-27 14:00:00,74.97,75.02,74.96,74.99,38200.0,66.8216,66.8661,66.8127,66.8394,38200.0
2015-03-27 14:05:00,74.99,74.99,74.95,74.97,23000.0,66.8394,66.8394,66.8037,66.8216,23000.0
2015-03-27 14:10:00,74.97,75.01,74.94,74.95,19800.0,66.8216,66.8572,66.7948,66.8037,19800.0
2015-03-27 14:15:00,74.95,74.97,74.91,74.94,9800.0,66.8037,66.8216,66.7681,66.7948,9800.0
2015-03-27 14:20:00,74.93,74.96,74.91,74.96,21800.0,66.7859,66.8127,66.7681,66.8127,21800.0
2015-03-27 14:25:00,74.96,74.98,74.95,74.96,16300.0,66.8127,66.8305,66.8037,66.8127,16300.0
2015-03-27 14:30:00,74.95,74.98,74.95,74.97,8700.0,66.8037,66.8305,66.8037,66.8216,8700.0
2015-03-27 14:35:00,74.97,74.98,74.95,74.96,12000.0,66.8216,66.8305,66.8037,66.8127,12000.0
2015-03-27 14:40:00,74.95,75.0,74.95,75.0,20900.0,66.8037,66.8483,66.8037,66.8483,20900.0
2015-03-27 14:45:00,75.0,75.01,74.98,75.0,12200.0,66.8483,66.8572,66.8305,66.8483,12200.0
2015-03-27 14:50:00,75.01,75.03,75.0,75.02,16200.0,66.8572,66.8751,66.8483,66.8661,16200.0
2015-03-27 14:55:00,75.02,75.03,74.98,75.0,16800.0,66.8661,66.8751,66.8305,66.8483,16800.0
2015-03-27 15:00:00,74.99,75.0,74.97,74.98,19300.0,66.8394,66.8483,66.8216,66.8305,19300.0
2015-03-27 15:05:00,74.98,75.01,74.92,74.92,54800.0,66.8305,66.8572,66.777,66.777,54800.0
2015-03-27 15:10:00,74.91,74.93,74.9,74.92,16100.0,66.7681,66.7859,66.7592,66.777,16100.0
2015-03-27 15:15:00,74.92,74.93,74.87,74.89,24500.0,66.777,66.7859,66.7324,66.7503,24500.0
2015-03-27 15:20:00,74.89,74.92,74.88,74.91,18800.0,66.7503,66.777,66.7414,66.7681,18800.0
2015-03-27 15:25:00,74.91,74.92,74.9,74.92,29700.0,66.7681,66.777,66.7592,66.777,29700.0
2015-03-27 15:30:00,74.92,74.97,74.9,74.96,60300.0,66.777,66.8216,66.7592,66.8127,60300.0
2015-03-27 15:35:00,74.96,75.01,74.93,74.99,60600.0,66.8127,66.8572,66.7859,66.8394,60600.0
2015-03-27 15:40:00,74.99,75.0,74.95,74.96,122800.0,66.8394,66.8483,66.8037,66.8127,122800.0
2015-03-27 15:45:00,74.95,74.95,74.88,74.9,113000.0,66.8037,66.8037,66.7414,66.7592,113000.0
2015-03-27 15:50:00,74.91,74.97,74.91,74.96,163500.0,66.7681,66.8216,66.7681,66.8127,163500.0
2015-03-27 15:55:00,74.95,74.97,74.9,74.9,314500.0,66.8037,66.8216,66.7592,66.7592,314500.0
2015-03-30 09:30:00,75.16,75.53,75.16,75.51,180800.0,66.9909,67.3207,66.9909,67.3029,180800.0
2015-03-30 09:35:00,75.51,75.68,75.47,75.66,135000.0,67.3029,67.4544,67.2672,67.4366,135000.0
2015-03-30 09:40:00,75.67,75.74,75.65,75.73,155400.0,67.4455,67.5079,67.4277,67.499,155400.0
2015-03-30 09:45:00,75.75,75.83,75.75,75.8,128800.0,67.5168,67.5881,67.5168,67.5614,128800.0
2015-03-30 09:50:00,75.8,75.83,75.7,75.74,37500.0,67.5614,67.5881,67.4722,67.5079,37500.0
2015-03-30 09:55:00,75.76,75.78,75.73,75.77,44900.0,67.5257,67.5435,67.499,67.5346,44900.0
2015-03-30 10:00:00,75.77,75.87,75.77,75.83,66800.0,67.5346,67.6238,67.5346,67.5881,66800.0
2015-03-30 10:05:00,75.83,75.83,75.7,75.72,44800.0,67.5881,67.5881,67.4722,67.4901,44800.0
2015-03-30 10:10:00,75.73,75.79,75.72,75.75,24200.0,67.499,67.5524,67.4901,67.5168,24200.0
2015-03-30 10:15:00,75.76,75.78,75.74,75.75,22300.0,67.5257,67.5435,67.5079,67.5168,22300.0
2015-03-30 10:20:00,75.75,75.76,75.62,75.67,22100.0,67.5168,67.5257,67.4009,67.4455,22100.0
2015-03-30 10:25:00,75.66,75.67,75.58,75.6,20600.0,67.4366,67.4455,67.3653,67.3831,20600.0
2015-03-30 10:30:00,75.62,75.69,75.61,75.65,15300.0,67.4009,67.4633,67.392,67.4277,15300.0
2015-03-30 10:35:00,75.65,75.67,75.6,75.63,33500.0,67.4277,67.4455,67.3831,67.4098,33500.0
2015-03-30 10:40:00,75.63,75.64,75.57,75.61,20900.0,67.4098,67.4188,67.3564,67.392,20900.0
2015-03-30 10:45:00,75.6,75.69,75.6,75.69,17800.0,67.3831,67.4633,67.3831,67.4633,17800.0
2015-03-30 10:50:00,75.69,75.75,75.69,75.75,25000.0,67.4633,67.5168,67.4633,67.5168,25000.0
2015-03-30 10:55:00,75.77,75.77,75.71,75.72,13100.0,67.5346,67.5346,67.4811,67.4901,13100.0
2015-03-30 11:00:00,75.72,75.8,75.69,75.69,149700.0,67.4901,67.5614,67.4633,67.4633,149700.0
2015-03-30 11:05:00,75.69,75.71,75.65,75.67,19700.0,67.4633,67.4811,67.4277,67.4455,19700.0
2015-03-30 11:10:00,75.67,75.71,75.64,75.7,15700.0,67.4455,67.4811,67.4188,67.4722,15700.0
2015-03-30 11:15:00,75.7,75.73,75.68,75.69,20100.0,67.4722,67.499,67.4544,67.4633,20100.0
2015-03-30 11:20:00,75.67,75.67,75.6,75.62,17900.0,67.4455,67.4455,67.3831,67.4009,17900.0
2015-03-30 11:25:00,75.62,75.69,75.61,75.66,9500.0,67.4009,67.4633,67.392,67.4366,9500.0
2015-03-30 11:30:00,75.66,75.71,75.66,75.68,12700.0,67.4366,67.4811,67.4366,67.4544,12700.0
2015-03-30 11:35:00,75.67,75.72,75.67,75.72,32700.0,67.4455,67.4901,67.4455,67.4901,32700.0
2015-03-30 11:40:00,75.71,75.74,75.69,75.7,41400.0,67.4811,67.5079,67.4633,67.4722,41400.0
2015-03-30 11:45:00,75.7,75.73,75.7,75.73,28100.0,67.4722,67.499,67.4722,67.499,28100.0
2015-03-30 11:50:00,75.72,75.72,75.68,75.7,9100.0,67.4901,67.4901,67.4544,67.4722,9100.0
2015-03-30 11:55:00,75.71,75.75,75.69,75.74,8400.0,67.4811,67.5168,67.4633,67.5079,8400.0
2015-03-30 12:00:00,75.75,75.79,75.74,75.77,27300.0,67.5168,67.5524,67.5079,67.5346,27300.0
2015-03-30 12:05:00,75.76,75.77,75.74,75.76,7800.0,67.5257,67.5346,67.5079,67.5257,7800.0
2015-03-30 12:10:00,75.74,75.79,75.73,75.78,8900.0,67.5079,67.5524,67.499,67.5435,8900.0
2015-03-30 12:15:00,75.79,75.87,75.79,75.83,40100.0,67.5524,67.6238,67.5524,67.5881,40100.0
2015-03-30 12:20:00,75.84,75.84,75.81,75.84,4600.0,67.597,67.597,67.5703,67.597,4600.0
2015-03-30 12:25:00,75.84,75.84,75.8,75.83,13700.0,67.597,67.597,67.5614,67.5881,13700.0
2015-03-30 12:30:00,75.83,75.84,75.8,75.83,4400.0,67.5881,67.597,67.5614,67.5881,4400.0
2015-03-30 12:35:00,75.82,75.84,75.81,75.84,26000.0,67.5792,67.597,67.5703,67.597,26000.0
2015-03-30 12:40:00,75.84,75.85,75.81,75.83,44100.0,67.597,67.6059,67.5703,67.5881,44100.0
2015-03-30 12:45:00,75.83,75.85,75.82,75.84,30500.0,67.5881,67.6059,67.5792,67.597,30500.0
2015-03-30 12:50:00,75.84,75.86,75.83,75.85,23200.0,67.597,67.6148,67.5881,67.6059,23200.0
2015-03-30 12:55:00,75.84,75.85,75.82,75.85,31000.0,67.597,67.6059,67.5792,67.6059,31000.0
2015-03-30 13:00:00,75.85,75.88,75.85,75.86,19400.0,67.6059,67.6327,67.6059,67.6148,19400.0
2015-03-30 13:05:00,75.87,75.9,75.86,75.89,32100.0,67.6238,67.6505,67.6148,67.6416,32100.0
2015-03-30 13:10:00,75.89,75.9,75.81,75.83,360500.0,67.6416,67.6505,67.5703,67.5881,360500.0
2015-03-30 13:15:00,75.82,75.82,75.8,75.81,360000.0,67.5792,67.5792,67.5614,67.5703,360000.0
2015-03-30 13:20:00,75.81,75.86,75.81,75.84,194600.0,67.5703,67.6148,67.5703,67.597,194600.0
2015-03-30 13:25:00,75.85,75.85,75.81,75.83,61500.0,67.6059,67.6059,67.5703,67.5881,61500.0
2015-03-30 13:30:00,75.83,75.83,75.81,75.83,43300.0,67.5881,67.5881,67.5703,67.5881,43300.0
2015-03-30 13:35:00,75.84,75.86,75.83,75.83,15200.0,67.597,67.6148,67.5881,67.5881,15200.0
2015-03-30 13:40:00,75.84,75.86,75.83,75.84,13300.0,67.597,67.6148,67.5881,67.597,13300.0
2015-03-30 13:45:00,75.85,75.85,75.81,75.81,13400.0,67.6059,67.6059,67.5703,67.5703,13400.0
2015-03-30 13:50:00,75.81,75.81,75.78,75.79,39900.0,67.5703,67.5703,67.5435,67.5524,39900.0
2015-03-30 13:55:00,75.79,75.81,75.79,75.8,7200.0,67.5524,67.5703,67.5524,67.5614,7200.0
2015-03-30 14:00:00,75.81,75.83,75.81,75.82,9400.0,67.5703,67.5881,67.5703,67.5792,9400.0
2015-03-30 14:05:00,75.82,75.85,75.81,75.81,19100.0,67.5792,67.6059,67.5703,67.5703,19100.0
2015-03-30 14:10:00,75.82,75.85,75.81,75.85,26800.0,67.5792,67.6059,67.5703,67.6059,26800.0
2015-03-30 14:15:00,75.85,75.89,75.84,75.85,63300.0,67.6059,67.6416,67.597,67.6059,63300.0
2015-03-30 14:20:00,75.86,75.87,75.85,75.86,10000.0,67.6148,67.6238,67.6059,67.6148,10000.0
2015-03-30 14:25:00,75.85,75.85,75.81,75.82,5900.0,67.6059,67.6059,67.5703,67.5792,5900.0
2015-03-30 14:30:00,75.82,75.84,75.81,75.81,14400.0,67.5792,67.597,67.5703,67.5703,14400.0
2015-03-30 14:35:00,75.82,75.82,75.79,75.8,39500.0,67.5792,67.5792,67.5524,67.5614,39500.0
2015-03-30 14:40:00,75.81,75.82,75.77,75.81,28400.0,67.5703,67.5792,67.5346,67.5703,28400.0
2015-03-30 14:45:00,75.81,75.81,75.79,75.8,12300.0,67.5703,67.5703,67.5524,67.5614,12300.0
2015-03-30 14:50:00,75.8,75.81,75.77,75.78,19400.0,67.5614,67.5703,67.5346,67.5435,19400.0
2015-03-30 14:55:00,75.77,75.84,75.77,75.83,44000.0,67.5346,67.597,67.5346,67.5881,44000.0
2015-03-30 15:00:00,75.84,75.85,75.81,75.81,29000.0,67.597,67.6059,67.5703,67.5703,29000.0
2015-03-30 15:05:00,75.81,75.84,75.81,75.84,42100.0,67.5703,67.597,67.5703,67.597,42100.0
2015-03-30 15:10:00,75.84,75.84,75.79,75.79,22300.0,67.597,67.597,67.5524,67.5524,22300.0
2015-03-30 15:15:00,75.79,75.83,75.76,75.83,25200.0,67.5524,67.5881,67.5257,67.5881,25200.0
2015-03-30 15:20:00,75.82,75.83,75.74,75.75,13500.0,67.5792,67.5881,67.5079,67.5168,13500.0
2015-03-30 15:25:00,75.75,75.76,75.71,75.74,18900.0,67.5168,67.5257,67.4811,67.5079,18900.0
2015-03-30 15:30:00,75.74,75.75,75.71,75.75,43900.0,67.5079,67.5168,67.4811,67.5168,43900.0
2015-03-30 15:35:00,75.75,75.79,75.74,75.76,38800.0,67.5168,67.5524,67.5079,67.5257,38800.0
2015-03-30 15:40:00,75.77,75.81,75.75,75.78,116200.0,67.5346,67.5703,67.5168,67.5435,116200.0
2015-03-30 15:45:00,75.79,75.79,75.75,75.76,73100.0,67.5524,67.5524,67.5168,67.5257,73100.0
2015-03-30 15:50:00,75.76,75.77,75.71,75.73,105400.0,67.5257,67.5346,67.4811,67.499,105400.0
2015-03-30 15:55:00,75.74,75.74,75.68,75.68,295400.0,67.5079,67.5079,67.4544,67.4544,295400.0
2015-03-31 09:30:00,75.57,75.57,75.34,75.53,148400.0,67.3564,67.3564,67.1514,67.3207,148400.0
2015-03-31 09:35:00,75.53,75.68,75.52,75.66,78700.0,67.3207,67.4544,67.3118,67.4366,78700.0
2015-03-31 09:40:00,75.68,75.7,75.51,75.54,98400.0,67.4544,67.4722,67.3029,67.3296,98400.0
2015-03-31 09:45:00,75.54,75.66,75.54,75.64,42500.0,67.3296,67.4366,67.3296,67.4188,42500.0
2015-03-31 09:50:00,75.65,75.69,75.55,75.69,38800.0,67.4277,67.4633,67.3385,67.4633,38800.0
2015-03-31 09:55:00,75.7,75.73,75.67,75.72,24100.0,67.4722,67.499,67.4455,67.4901,24100.0
2015-03-31 10:00:00,75.71,75.8,75.71,75.79,59100.0,67.4811,67.5614,67.4811,67.5524,59100.0
2015-03-31 10:05:00,75.78,75.85,75.77,75.84,64600.0,67.5435,67.6059,67.5346,67.597,64600.0
2015-03-31 10:10:00,75.85,75.92,75.78,75.82,48300.0,67.6059,67.6683,67.5435,67.5792,48300.0
2015-03-31 10:15:00,75.81,75.85,75.79,75.84,33200.0,67.5703,67.6059,67.5524,67.597,33200.0
2015-03-31 10:20:00,75.84,75.92,75.83,75.91,50100.0,67.597,67.6683,67.5881,67.6594,50100.0
2015-03-31 10:25:00,75.92,75.95,75.86,75.87,13800.0,67.6683,67.6951,67.6148,67.6238,13800.0
2015-03-31 10:30:00,75.87,75.91,75.85,75.89,8000.0,67.6238,67.6594,67.6059,67.6416,8000.0
2015-03-31 10:35:00,75.89,75.93,75.89,75.91,3100.0,67.6416,67.6772,67.6416,67.6594,3100.0
2015-03-31 10:40:00,75.91,75.91,75.91,75.91,0.0,67.6594,67.6594,67.6594,67.6594,0.0
2015-03-31 10:45:00,76.0,76.1,75.68,75.91,26300.0,67.7396,67.8288,67.4544,67.6594,26300.0
2015-03-31 10:50:00,75.91,75.95,75.87,75.89,28600.0,67.6594,67.6951,67.6238,67.6416,28600.0
2015-03-31 10:55:00,75.87,75.92,75.87,75.89,22600.0,67.6238,67.6683,67.6238,67.6416,22600.0
2015-03-31 11:00:00,75.89,75.98,75.89,75.97,25800.0,67.6416,67.7218,67.6416,67.7129,25800.0
2015-03-31 11:05:00,75.97,76.05,75.96,76.05,109700.0,67.7129,67.7842,67.704,67.7842,109700.0
2015-03-31 11:10:00,76.05,76.12,76.05,76.12,81400.0,67.7842,67.8466,67.7842,67.8466,81400.0
2015-03-31 11:15:00,76.12,76.12,76.08,76.12,70800.0,67.8466,67.8466,67.8109,67.8466,70800.0
2015-03-31 11:20:00,76.13,76.13,76.09,76.12,45400.0,67.8555,67.8555,67.8198,67.8466,45400.0
2015-03-31 11:25:00,76.12,76.15,76.1,76.1,36700.0,67.8466,67.8733,67.8288,67.8288,36700.0
2015-03-31 11:30:00,76.1,76.1,75.98,76.01,48200.0,67.8288,67.8288,67.7218,67.7485,48200.0
2015-03-31 11:35:00,76.0,76.01,75.97,76.0,18800.0,67.7396,67.7485,67.7129,67.7396,18800.0
2015-03-31 11:40:00,76.0,76.02,75.94,75.95,190800.0,67.7396,67.7575,67.6861,67.6951,190800.0
2015-03-31 11:45:00,75.95,75.98,75.95,75.95,32300.0,67.6951,67.7218,67.6951,67.6951,32300.0
2015-03-31 11:50:00,75.96,75.97,75.88,75.88,47700.0,67.704,67.7129,67.6327,67.6327,47700.0
2015-03-31 11:55:00,75.89,75.89,75.84,75.84,54900.0,67.6416,67.6416,67.597,67.597,54900.0
2015-03-31 12:00:00,75.85,75.85,75.71,75.73,108800.0,67.6059,67.6059,67.4811,67.499,108800.0
2015-03-31 12:05:00,75.73,75.74,75.71,75.72,30200.0,67.499,67.5079,67.4811,67.4901,30200.0
2015-03-31 12:10:00,75.7,75.79,75.7,75.79,50400.0,67.4722,67.5524,67.4722,67.5524,50400.0
2015-03-31 12:15:00,75.79,75.81,75.78,75.78,47800.0,67.5524,67.5703,67.5435,67.5435,47800.0
2015-03-31 12:20:00,75.78,75.86,75.78,75.86,44000.0,67.5435,67.6148,67.5435,67.6148,44000.0
2015-03-31 12:25:00,75.85,75.86,75.83,75.84,31100.0,67.6059,67.6148,67.5881,67.597,31100.0
2015-03-31 12:30:00,75.84,75.86,75.81,75.86,28300.0,67.597,67.6148,67.5703,67.6148,28300.0
2015-03-31 12:35:00,75.86,75.92,75.86,75.9,45500.0,67.6148,67.6683,67.6148,67.6505,45500.0
2015-03-31 12:40:00,75.91,75.93,75.9,75.92,36300.0,67.6594,67.6772,67.6505,67.6683,36300.0
2015-03-31 12:45:00,75.92,75.94,75.89,75.91,56700.0,67.6683,67.6861,67.6416,67.6594,56700.0
2015-03-31 12:50:00,75.91,75.94,75.9,75.91,28700.0,67.6594,67.6861,67.6505,67.6594,28700.0
2015-03-31 12:55:00,75.91,75.95,75.89,75.94,43900.0,67.6594,67.6951,67.6416,67.6861,43900.0
2015-03-31 13:00:00,75.96,75.97,75.93,75.97,34400.0,67.704,67.7129,67.6772,67.7129,34400.0
2015-03-31 13:05:00,75.97,75.98,75.95,75.97,24300.0,67.7129,67.7218,67.6951,67.7129,24300.0
2015-03-31 13:10:00,75.96,75.97,75.94,75.97,16400.0,67.704,67.7129,67.6861,67.7129,16400.0
2015-03-31 13:15:00,75.97,76.03,75.96,76.02,27000.0,67.7129,67.7664,67.704,67.7575,27000.0
2015-03-31 13:20:00,76.02,76.03,75.98,75.99,22600.0,67.7575,67.7664,67.7218,67.7307,22600.0
2015-03-31 13:25:00,75.99,76.0,75.96,75.98,67900.0,67.7307,67.7396,67.704,67.7218,67900.0
2015-03-31 13:30:00,75.98,76.05,75.98,76.03,41300.0,67.7218,67.7842,67.7218,67.7664,41300.0
2015-03-31 13:35:00,76.04,76.04,75.98,75.99,122400.0,67.7753,67.7753,67.7218,67.7307,122400.0
2015-03-31 13:40:00,75.98,76.02,75.98,76.01,58700.0,67.7218,67.7575,67.7218,67.7485,58700.0
2015-03-31 13:45:00,76.0,76.01,75.89,75.9,37500.0,67.7396,67.7485,67.6416,67.6505,37500.0
2015-03-31 13:50:00,75.9,75.91,75.85,75.86,109200.0,67.6505,67.6594,67.6059,67.6148,109200.0
2015-03-31 13:55:00,75.86,75.87,75.8,75.82,53700.0,67.6148,67.6238,67.5614,67.5792,53700.0
2015-03-31 14:00:00,75.83,75.86,75.82,75.86,25200.0,67.5881,67.6148,67.5792,67.6148,25200.0
2015-03-31 14:05:00,75.86,75.87,75.83,75.84,73100.0,67.6148,67.6238,67.5881,67.597,73100.0
2015-03-31 14:10:00,75.84,75.91,75.83,75.89,29000.0,67.597,67.6594,67.5881,67.6416,29000.0
2015-03-31 14:15:00,75.89,75.92,75.88,75.89,48900.0,67.6416,67.6683,67.6327,67.6416,48900.0
2015-03-31 14:20:00,75.88,75.9,75.84,75.9,45900.0,67.6327,67.6505,67.597,67.6505,45900.0
2015-03-31 14:25:00,75.89,75.9,75.83,75.83,917100.0,67.6416,67.6505,67.5881,67.5881,917100.0
2015-03-31 14:30:00,75.83,75.84,75.77,75.78,78400.0,67.5881,67.597,67.5346,67.5435,78400.0
2015-03-31 14:35:00,75.78,75.82,75.78,75.81,65100.0,67.5435,67.5792,67.5435,67.5703,65100.0
2015-03-31 14:40:00,75.81,75.82,75.77,75.77,86100.0,67.5703,67.5792,67.5346,67.5346,86100.0
2015-03-31 14:45:00,75.77,75.84,75.76,75.84,45600.0,67.5346,67.597,67.5257,67.597,45600.0
2015-03-31 14:50:00,75.84,75.86,75.8,75.81,50800.0,67.597,67.6148,67.5614,67.5703,50800.0
2015-03-31 14:55:00,75.81,75.84,75.81,75.83,79900.0,67.5703,67.597,67.5703,67.5881,79900.0
2015-03-31 15:00:00,75.83,75.84,75.68,75.7,155700.0,67.5881,67.597,67.4544,67.4722,155700.0
2015-03-31 15:05:00,75.7,75.72,75.64,75.68,92500.0,67.4722,67.4901,67.4188,67.4544,92500.0
2015-03-31 15:10:00,75.68,75.69,75.61,75.61,77600.0,67.4544,67.4633,67.392,67.392,77600.0
2015-03-31 15:15:00,75.62,75.62,75.47,75.48,180300.0,67.4009,67.4009,67.2672,67.2761,180300.0
2015-03-31 15:20:00,75.48,75.55,75.4,75.42,141100.0,67.2761,67.3385,67.2048,67.2227,141100.0
2015-03-31 15:25:00,75.42,75.47,75.42,75.45,138700.0,67.2227,67.2672,67.2227,67.2494,138700.0
2015-03-31 15:30:00,75.45,75.45,75.34,75.41,195200.0,67.2494,67.2494,67.1514,67.2138,195200.0
2015-03-31 15:35:00,75.42,75.49,75.41,75.45,170500.0,67.2227,67.2851,67.2138,67.2494,170500.0
2015-03-31 15:40:00,75.45,75.48,75.4,75.41,199300.0,67.2494,67.2761,67.2048,67.2138,199300.0
2015-03-31 15:45:00,75.41,75.49,75.4,75.49,198800.0,67.2138,67.2851,67.2048,67.2851,198800.0
2015-03-31 15:50:00,75.48,75.49,75.38,75.38,193400.0,67.2761,67.2851,67.187,67.187,193400.0
2015-03-31 15:55:00,75.38,75.51,75.34,75.34,425000.0,67.187,67.3029,67.1514,67.1514,425000.0
2015-04-01 09:30:00,75.18,75.38,75.15,75.23,214600.0,67.0087,67.187,66.982,67.0533,214600.0
2015-04-01 09:35:00,75.23,75.23,74.97,74.97,211600.0,67.0533,67.0533,66.8216,66.8216,211600.0
2015-04-01 09:40:00,74.97,74.97,74.79,74.8,164700.0,66.8216,66.8216,66.6611,66.6701,164700.0
2015-04-01 09:45:00,74.79,74.82,74.65,74.66,223100.0,66.6611,66.6879,66.5364,66.5453,223100.0
2015-04-01 09:50:00,74.66,74.66,74.53,74.62,328700.0,66.5453,66.5453,66.4294,66.5096,328700.0
2015-04-01 09:55:00,74.61,74.65,74.56,74.63,222800.0,66.5007,66.5364,66.4561,66.5185,222800.0
2015-04-01 10:00:00,74.63,74.76,74.58,74.74,272300.0,66.5185,66.6344,66.474,66.6166,272300.0
2015-04-01 10:05:00,74.74,74.74,74.6,74.66,121800.0,66.6166,66.6166,66.4918,66.5453,121800.0
2015-04-01 10:10:00,74.66,74.76,74.61,74.74,82200.0,66.5453,66.6344,66.5007,66.6166,82200.0
2015-04-01 10:15:00,74.73,74.82,74.68,74.8,78100.0,66.6077,66.6879,66.5631,66.6701,78100.0
2015-04-01 10:20:00,74.8,74.86,74.77,74.8,267900.0,66.6701,66.7235,66.6433,66.6701,267900.0
2015-04-01 10:25:00,74.8,74.85,74.77,74.79,91400.0,66.6701,66.7146,66.6433,66.6611,91400.0
2015-04-01 10:30:00,74.79,74.82,74.72,74.74,170100.0,66.6611,66.6879,66.5987,66.6166,170100.0
2015-04-01 10:35:00,74.73,74.76,74.68,74.71,125300.0,66.6077,66.6344,66.5631,66.5898,125300.0
2015-04-01 10:40:00,74.71,74.87,74.7,74.86,106200.0,66.5898,66.7324,66.5809,66.7235,106200.0
2015-04-01 10:45:00,74.86,74.92,74.83,74.91,34900.0,66.7235,66.777,66.6968,66.7681,34900.0
2015-04-01 10:50:00,74.92,75.04,74.91,74.96,65400.0,66.777,66.884,66.7681,66.8127,65400.0
2015-04-01 10:55:00,74.95,74.96,74.91,74.93,29600.0,66.8037,66.8127,66.7681,66.7859,29600.0
2015-04-01 11:00:00,74.93,74.96,74.87,74.9,56700.0,66.7859,66.8127,66.7324,66.7592,56700.0
2015-04-01 11:05:00,74.91,74.94,74.89,74.94,148900.0,66.7681,66.7948,66.7503,66.7948,148900.0
2015-04-01 11:10:00,74.94,75.0,74.91,74.99,81300.0,66.7948,66.8483,66.7681,66.8394,81300.0
2015-04-01 11:15:00,75.0,75.02,74.94,74.96,66400.0,66.8483,66.8661,66.7948,66.8127,66400.0
2015-04-01 11:20:00,74.96,74.96,74.85,74.87,42900.0,66.8127,66.8127,66.7146,66.7324,42900.0
2015-04-01 11:25:00,74.86,74.88,74.8,74.84,27000.0,66.7235,66.7414,66.6701,66.7057,27000.0
2015-04-01 11:30:00,74.84,74.88,74.78,74.78,42200.0,66.7057,66.7414,66.6522,66.6522,42200.0
2015-04-01 11:35:00,74.78,74.82,74.78,74.82,28300.0,66.6522,66.6879,66.6522,66.6879,28300.0
2015-04-01 11:40:00,74.82,74.86,74.78,74.85,111800.0,66.6879,66.7235,66.6522,66.7146,111800.0
2015-04-01 11:45:00,74.85,74.92,74.84,74.89,23300.0,66.7146,66.777,66.7057,66.7503,23300.0
2015-04-01 11:50:00,74.9,74.92,74.87,74.91,59500.0,66.7592,66.777,66.7324,66.7681,59500.0
2015-04-01 11:55:00,74.91,74.91,74.76,74.77,52600.0,66.7681,66.7681,66.6344,66.6433,52600.0
2015-04-01 12:00:00,74.77,74.82,74.75,74.76,45400.0,66.6433,66.6879,66.6255,66.6344,45400.0
2015-04-01 12:05:00,74.76,74.76,74.7,74.74,62900.0,66.6344,66.6344,66.5809,66.6166,62900.0
2015-04-01 12:10:00,74.74,74.77,74.63,74.67,64600.0,66.6166,66.6433,66.5185,66.5542,64600.0
2015-04-01 12:15:00,74.66,74.68,74.63,74.67,29700.0,66.5453,66.5631,66.5185,66.5542,29700.0
2015-04-01 12:20:00,74.67,74.67,74.62,74.65,36500.0,66.5542,66.5542,66.5096,66.5364,36500.0
2015-04-01 12:25:00,74.65,74.73,74.64,74.7,27600.0,66.5364,66.6077,66.5274,66.5809,27600.0
2015-04-01 12:30:00,74.71,74.71,74.64,74.7,92800.0,66.5898,66.5898,66.5274,66.5809,92800.0
2015-04-01 12:35:00,74.7,74.73,74.66,74.72,80000.0,66.5809,66.6077,66.5453,66.5987,80000.0
2015-04-01 12:40:00,74.73,74.77,74.72,74.74,26100.0,66.6077,66.6433,66.5987,66.6166,26100.0
2015-04-01 12:45:00,74.75,74.76,74.68,74.73,29700.0,66.6255,66.6344,66.5631,66.6077,29700.0
2015-04-01 12:50:00,74.73,74.84,74.71,74.83,32900.0,66.6077,66.7057,66.5898,66.6968,32900.0
2015-04-01 12:55:00,74.84,74.84,74.79,74.82,33500.0,66.7057,66.7057,66.6611,66.6879,33500.0
2015-04-01 13:00:00,74.81,74.81,74.74,74.74,75500.0,66.679,66.679,66.6166,66.6166,75500.0
2015-04-01 13:05:00,74.74,74.79,74.73,74.79,24700.0,66.6166,66.6611,66.6077,66.6611,24700.0
2015-04-01 13:10:00,74.8,74.83,74.79,74.82,19800.0,66.6701,66.6968,66.6611,66.6879,19800.0
2015-04-01 13:15:00,74.82,74.84,74.81,74.82,26600.0,66.6879,66.7057,66.679,66.6879,26600.0
2015-04-01 13:20:00,74.82,74.83,74.78,74.81,30200.0,66.6879,66.6968,66.6522,66.679,30200.0
2015-04-01 13:25:00,74.81,74.83,74.76,74.83,25700.0,66.679,66.6968,66.6344,66.6968,25700.0
2015-04-01 13:30:00,74.84,74.91,74.83,74.89,34100.0,66.7057,66.7681,66.6968,66.7503,34100.0
2015-04-01 13:35:00,74.88,74.92,74.87,74.9,63300.0,66.7414,66.777,66.7324,66.7592,63300.0
2015-04-01 13:40:00,74.89,74.95,74.89,74.91,61300.0,66.7503,66.8037,66.7503,66.7681,61300.0
2015-04-01 13:45:00,74.91,75.0,74.9,75.0,159000.0,66.7681,66.8483,66.7592,66.8483,159000.0
2015-04-01 13:50:00,75.0,75.02,74.99,75.01,91100.0,66.8483,66.8661,66.8394,66.8572,91100.0
2015-04-01 13:55:00,75.02,75.05,74.98,74.99,131100.0,66.8661,66.8929,66.8305,66.8394,131100.0
2015-04-01 14:00:00,74.99,75.01,74.96,74.98,145800.0,66.8394,66.8572,66.8127,66.8305,145800.0
2015-04-01 14:05:00,74.97,74.98,74.95,74.97,115400.0,66.8216,66.8305,66.8037,66.8216,115400.0
2015-04-01 14:10:00,74.96,74.99,74.83,74.84,106300.0,66.8127,66.8394,66.6968,66.7057,106300.0
2015-04-01 14:15:00,74.83,74.85,74.8,74.82,45200.0,66.6968,66.7146,66.6701,66.6879,45200.0
2015-04-01 14:20:00,74.82,74.88,74.8,74.88,45000.0,66.6879,66.7414,66.6701,66.7414,45000.0
2015-04-01 14:25:00,74.88,74.88,74.8,74.81,52600.0,66.7414,66.7414,66.6701,66.679,52600.0
2015-04-01 14:30:00,74.8,74.83,74.75,74.83,135000.0,66.6701,66.6968,66.6255,66.6968,135000.0
2015-04-01 14:35:00,74.83,74.84,74.77,74.84,45200.0,66.6968,66.7057,66.6433,66.7057,45200.0
2015-04-01 14:40:00,74.83,74.85,74.79,74.81,27200.0,66.6968,66.7146,66.6611,66.679,27200.0
2015-04-01 14:45:00,74.81,74.92,74.8,74.91,42500.0,66.679,66.777,66.6701,66.7681,42500.0
2015-04-01 14:50:00,74.92,74.93,74.88,74.89,47500.0,66.777,66.7859,66.7414,66.7503,47500.0
2015-04-01 14:55:00,74.89,74.92,74.88,74.89,52100.0,66.7503,66.777,66.7414,66.7503,52100.0
2015-04-01 15:00:00,74.89,74.9,74.83,74.86,45800.0,66.7503,66.7592,66.6968,66.7235,45800.0
2015-04-01 15:05:00,74.86,74.86,74.76,74.77,58100.0,66.7235,66.7235,66.6344,66.6433,58100.0
2015-04-01 15:10:00,74.78,74.85,74.77,74.83,32900.0,66.6522,66.7146,66.6433,66.6968,32900.0
2015-04-01 15:15:00,74.84,74.87,74.82,74.84,52000.0,66.7057,66.7324,66.6879,66.7057,52000.0
2015-04-01 15:20:00,74.83,74.89,74.83,74.88,51700.0,66.6968,66.7503,66.6968,66.7414,51700.0
2015-04-01 15:25:00,74.88,74.89,74.85,74.87,40000.0,66.7414,66.7503,66.7146,66.7324,40000.0
2015-04-01 15:30:00,74.87,74.91,74.83,74.91,79400.0,66.7324,66.7681,66.6968,66.7681,79400.0
2015-04-01 15:35:00,74.92,75.02,74.92,74.94,128300.0,66.777,66.8661,66.777,66.7948,128300.0
2015-04-01 15:40:00,74.94,74.96,74.82,74.83,70100.0,66.7948,66.8127,66.6879,66.6968,70100.0
2015-04-01 15:45:00,74.83,74.96,74.83,74.92,116200.0,66.6968,66.8127,66.6968,66.777,116200.0
2015-04-01 15:50:00,74.93,74.96,74.92,74.92,75600.0,66.7859,66.8127,66.777,66.777,75600.0
2015-04-01 15:55:00,74.92,75.02,74.92,75.01,310800.0,66.777,66.8661,66.777,66.8572,310800.0
2015-04-02 09:30:00,74.95,75.1,74.87,75.1,148100.0,66.8037,66.9374,66.7324,66.9374,148100.0
2015-04-02 09:35:00,75.11,75.22,75.01,75.01,117200.0,66.9464,67.0444,66.8572,66.8572,117200.0
2015-04-02 09:40:00,75.02,75.09,74.98,75.06,123300.0,66.8661,66.9285,66.8305,66.9018,123300.0
2015-04-02 09:45:00,75.06,75.31,75.04,75.31,79600.0,66.9018,67.1246,66.884,67.1246,79600.0
2015-04-02 09:50:00,75.32,75.42,75.32,75.38,121600.0,67.1335,67.2227,67.1335,67.187,121600.0
2015-04-02 09:55:00,75.4,75.44,75.4,75.41,72900.0,67.2048,67.2405,67.2048,67.2138,72900.0
2015-04-02 10:00:00,75.41,75.59,75.41,75.55,54300.0,67.2138,67.3742,67.2138,67.3385,54300.0
2015-04-02 10:05:00,75.55,75.56,75.5,75.54,37000.0,67.3385,67.3474,67.294,67.3296,37000.0
2015-04-02 10:10:00,75.53,75.54,75.49,75.5,25100.0,67.3207,67.3296,67.2851,67.294,25100.0
2015-04-02 10:15:00,75.5,75.55,75.46,75.54,36400.0,67.294,67.3385,67.2583,67.3296,36400.0
2015-04-02 10:20:00,75.55,75.55,75.48,75.49,18300.0,67.3385,67.3385,67.2761,67.2851,18300.0
2015-04-02 10:25:00,75.48,75.48,75.44,75.47,18800.0,67.2761,67.2761,67.2405,67.2672,18800.0
2015-04-02 10:30:00,75.47,75.48,75.42,75.46,15700.0,67.2672,67.2761,67.2227,67.2583,15700.0
2015-04-02 10:35:00,75.46,75.49,75.44,75.45,16900.0,67.2583,67.2851,67.2405,67.2494,16900.0
2015-04-02 10:40:00,75.45,75.5,75.38,75.41,30500.0,67.2494,67.294,67.187,67.2138,30500.0
2015-04-02 10:45:00,75.41,75.52,75.41,75.52,29500.0,67.2138,67.3118,67.2138,67.3118,29500.0
2015-04-02 10:50:00,75.53,75.53,75.49,75.5,19900.0,67.3207,67.3207,67.2851,67.294,19900.0
2015-04-02 10:55:00,75.49,75.51,75.42,75.44,18000.0,67.2851,67.3029,67.2227,67.2405,18000.0
2015-04-02 11:00:00,75.43,75.52,75.38,75.51,182100.0,67.2316,67.3118,67.187,67.3029,182100.0
2015-04-02 11:05:00,75.51,75.51,75.46,75.47,23400.0,67.3029,67.3029,67.2583,67.2672,23400.0
2015-04-02 11:10:00,75.47,75.52,75.46,75.5,68900.0,67.2672,67.3118,67.2583,67.294,68900.0
2015-04-02 11:15:00,75.5,75.51,75.47,75.49,30600.0,67.294,67.3029,67.2672,67.2851,30600.0
2015-04-02 11:20:00,75.49,75.52,75.48,75.52,26100.0,67.2851,67.3118,67.2761,67.3118,26100.0
2015-04-02 11:25:00,75.52,75.54,75.48,75.48,101100.0,67.3118,67.3296,67.2761,67.2761,101100.0
2015-04-02 11:30:00,75.48,75.54,75.48,75.54,29400.0,67.2761,67.3296,67.2761,67.3296,29400.0
2015-04-02 11:35:00,75.54,75.56,75.52,75.53,17100.0,67.3296,67.3474,67.3118,67.3207,17100.0
2015-04-02 11:40:00,75.53,75.55,75.49,75.51,13200.0,67.3207,67.3385,67.2851,67.3029,13200.0
2015-04-02 11:45:00,75.51,75.53,75.49,75.53,11700.0,67.3029,67.3207,67.2851,67.3207,11700.0
2015-04-02 11:50:00,75.52,75.53,75.44,75.45,24300.0,67.3118,67.3207,67.2405,67.2494,24300.0
2015-04-02 11:55:00,75.44,75.48,75.42,75.46,17000.0,67.2405,67.2761,67.2227,67.2583,17000.0
2015-04-02 12:00:00,75.46,75.46,75.35,75.35,23500.0,67.2583,67.2583,67.1603,67.1603,23500.0
2015-04-02 12:05:00,75.36,75.36,75.3,75.35,16700.0,67.1692,67.1692,67.1157,67.1603,16700.0
2015-04-02 12:10:00,75.35,75.38,75.33,75.33,13500.0,67.1603,67.187,67.1424,67.1424,13500.0
2015-04-02 12:15:00,75.33,75.41,75.32,75.41,15500.0,67.1424,67.2138,67.1335,67.2138,15500.0
2015-04-02 12:20:00,75.41,75.45,75.41,75.45,19500.0,67.2138,67.2494,67.2138,67.2494,19500.0
2015-04-02 12:25:00,75.44,75.46,75.42,75.44,10600.0,67.2405,67.2583,67.2227,67.2405,10600.0
2015-04-02 12:30:00,75.43,75.48,75.43,75.46,10100.0,67.2316,67.2761,67.2316,67.2583,10100.0
2015-04-02 12:35:00,75.46,75.49,75.45,75.48,11000.0,67.2583,67.2851,67.2494,67.2761,11000.0
2015-04-02 12:40:00,75.49,75.54,75.48,75.52,15400.0,67.2851,67.3296,67.2761,67.3118,15400.0
2015-04-02 12:45:00,75.52,75.53,75.45,75.46,14300.0,67.3118,67.3207,67.2494,67.2583,14300.0
2015-04-02 12:50:00,75.46,75.48,75.43,75.47,30900.0,67.2583,67.2761,67.2316,67.2672,30900.0
2015-04-02 12:55:00,75.48,75.48,75.44,75.47,289500.0,67.2761,67.2761,67.2405,67.2672,289500.0
2015-04-02 13:00:00,75.47,75.48,75.44,75.46,11600.0,67.2672,67.2761,67.2405,67.2583,11600.0
2015-04-02 13:05:00,75.46,75.47,75.42,75.42,8700.0,67.2583,67.2672,67.2227,67.2227,8700.0
2015-04-02 13:10:00,75.43,75.48,75.42,75.48,3600.0,67.2316,67.2761,67.2227,67.2761,3600.0
2015-04-02 13:15:00,75.49,75.57,75.49,75.55,30700.0,67.2851,67.3564,67.2851,67.3385,30700.0
2015-04-02 13:20:00,75.56,75.58,75.54,75.56,14400.0,67.3474,67.3653,67.3296,67.3474,14400.0
2015-04-02 13:25:00,75.57,75.57,75.53,75.54,32500.0,67.3564,67.3564,67.3207,67.3296,32500.0
2015-04-02 13:30:00,75.55,75.59,75.54,75.58,100100.0,67.3385,67.3742,67.3296,67.3653,100100.0
2015-04-02 13:35:00,75.58,75.6,75.57,75.59,18000.0,67.3653,67.3831,67.3564,67.3742,18000.0
2015-04-02 13:40:00,75.59,75.6,75.54,75.56,26100.0,67.3742,67.3831,67.3296,67.3474,26100.0
2015-04-02 13:45:00,75.54,75.59,75.53,75.58,35700.0,67.3296,67.3742,67.3207,67.3653,35700.0
2015-04-02 13:50:00,75.58,75.62,75.57,75.61,18200.0,67.3653,67.4009,67.3564,67.392,18200.0
2015-04-02 13:55:00,75.61,75.62,75.58,75.6,54200.0,67.392,67.4009,67.3653,67.3831,54200.0
2015-04-02 14:00:00,75.6,75.62,75.57,75.57,5600.0,67.3831,67.4009,67.3564,67.3564,5600.0
2015-04-02 14:05:00,75.58,75.6,75.56,75.59,10800.0,67.3653,67.3831,67.3474,67.3742,10800.0
2015-04-02 14:10:00,75.6,75.64,75.59,75.64,13200.0,67.3831,67.4188,67.3742,67.4188,13200.0
2015-04-02 14:15:00,75.63,75.73,75.6,75.72,23600.0,67.4098,67.499,67.3831,67.4901,23600.0
2015-04-02 14:20:00,75.71,75.72,75.65,75.66,11200.0,67.4811,67.4901,67.4277,67.4366,11200.0
2015-04-02 14:25:00,75.66,75.66,75.62,75.64,17400.0,67.4366,67.4366,67.4009,67.4188,17400.0
2015-04-02 14:30:00,75.64,75.66,75.63,75.64,10300.0,67.4188,67.4366,67.4098,67.4188,10300.0
2015-04-02 14:35:00,75.64,75.66,75.6,75.61,22700.0,67.4188,67.4366,67.3831,67.392,22700.0
2015-04-02 14:40:00,75.6,75.6,75.53,75.53,9800.0,67.3831,67.3831,67.3207,67.3207,9800.0
2015-04-02 14:45:00,75.54,75.56,75.49,75.55,61900.0,67.3296,67.3474,67.2851,67.3385,61900.0
2015-04-02 14:50:00,75.55,75.55,75.52,75.53,13200.0,67.3385,67.3385,67.3118,67.3207,13200.0
2015-04-02 14:55:00,75.53,75.57,75.52,75.56,27900.0,67.3207,67.3564,67.3118,67.3474,27900.0
2015-04-02 15:00:00,75.55,75.6,75.54,75.58,42900.0,67.3385,67.3831,67.3296,67.3653,42900.0
2015-04-02 15:05:00,75.58,75.62,75.57,75.62,37200.0,67.3653,67.4009,67.3564,67.4009,37200.0
2015-04-02 15:10:00,75.61,75.63,75.57,75.58,64200.0,67.392,67.4098,67.3564,67.3653,64200.0
2015-04-02 15:15:00,75.57,75.6,75.54,75.55,40600.0,67.3564,67.3831,67.3296,67.3385,40600.0
2015-04-02 15:20:00,75.55,75.57,75.54,75.57,33800.0,67.3385,67.3564,67.3296,67.3564,33800.0
2015-04-02 15:25:00,75.58,75.66,75.57,75.65,73100.0,67.3653,67.4366,67.3564,67.4277,73100.0
2015-04-02 15:30:00,75.65,75.68,75.63,75.65,68300.0,67.4277,67.4544,67.4098,67.4277,68300.0
2015-04-02 15:35:00,75.65,75.76,75.65,75.74,108600.0,67.4277,67.5257,67.4277,67.5079,108600.0
2015-04-02 15:40:00,75.74,75.75,75.71,75.74,90700.0,67.5079,67.5168,67.4811,67.5079,90700.0
2015-04-02 15:45:00,75.75,75.81,75.74,75.8,200100.0,67.5168,67.5703,67.5079,67.5614,200100.0
2015-04-02 15:50:00,75.8,75.81,75.73,75.74,178300.0,67.5614,67.5703,67.499,67.5079,178300.0
2015-04-02 15:55:00,75.73,75.77,75.67,75.68,368800.0,67.499,67.5346,67.4455,67.4544,368800.0
2015-04-06 09:30:00,75.25,75.38,75.16,75.38,163600.0,67.0711,67.187,66.9909,67.187,163600.0
2015-04-06 09:35:00,75.38,75.62,75.37,75.59,167900.0,67.187,67.4009,67.1781,67.3742,167900.0
2015-04-06 09:40:00,75.6,75.78,75.6,75.73,63000.0,67.3831,67.5435,67.3831,67.499,63000.0
2015-04-06 09:45:00,75.74,75.94,75.74,75.88,164100.0,67.5079,67.6861,67.5079,67.6327,164100.0
2015-04-06 09:50:00,75.89,75.92,75.84,75.86,103700.0,67.6416,67.6683,67.597,67.6148,103700.0
2015-04-06 09:55:00,75.87,75.94,75.87,75.88,36700.0,67.6238,67.6861,67.6238,67.6327,36700.0
2015-04-06 10:00:00,75.89,75.97,75.87,75.9,83900.0,67.6416,67.7129,67.6238,67.6505,83900.0
2015-04-06 10:05:00,75.91,76.03,75.91,75.95,68700.0,67.6594,67.7664,67.6594,67.6951,68700.0
2015-04-06 10:10:00,75.96,75.99,75.93,75.93,24300.0,67.704,67.7307,67.6772,67.6772,24300.0
2015-04-06 10:15:00,75.94,76.07,75.93,76.03,53500.0,67.6861,67.802,67.6772,67.7664,53500.0
2015-04-06 10:20:00,76.05,76.25,76.04,76.22,105800.0,67.7842,67.9625,67.7753,67.9357,105800.0
2015-04-06 10:25:00,76.22,76.29,76.16,76.27,111400.0,67.9357,67.9981,67.8822,67.9803,111400.0
2015-04-06 10:30:00,76.28,76.37,76.27,76.28,95100.0,67.9892,68.0694,67.9803,67.9892,95100.0
2015-04-06 10:35:00,76.28,76.32,76.25,76.26,89600.0,67.9892,68.0248,67.9625,67.9714,89600.0
2015-04-06 10:40:00,76.26,76.27,76.2,76.24,18700.0,67.9714,67.9803,67.9179,67.9535,18700.0
2015-04-06 10:45:00,76.24,76.27,76.19,76.2,44600.0,67.9535,67.9803,67.909,67.9179,44600.0
2015-04-06 10:50:00,76.21,76.24,76.19,76.21,25200.0,67.9268,67.9535,67.909,67.9268,25200.0
2015-04-06 10:55:00,76.21,76.26,76.19,76.22,34100.0,67.9268,67.9714,67.909,67.9357,34100.0
2015-04-06 11:00:00,76.22,76.29,76.2,76.22,30700.0,67.9357,67.9981,67.9179,67.9357,30700.0
2015-04-06 11:05:00,76.21,76.25,76.2,76.24,30100.0,67.9268,67.9625,67.9179,67.9535,30100.0
2015-04-06 11:10:00,76.24,76.25,76.17,76.19,92600.0,67.9535,67.9625,67.8911,67.909,92600.0
2015-04-06 11:15:00,76.19,76.22,76.17,76.21,28000.0,67.909,67.9357,67.8911,67.9268,28000.0
2015-04-06 11:20:00,76.21,76.24,76.16,76.2,31500.0,67.9268,67.9535,67.8822,67.9179,31500.0
2015-04-06 11:25:00,76.2,76.22,76.17,76.21,46600.0,67.9179,67.9357,67.8911,67.9268,46600.0
2015-04-06 11:30:00,76.21,76.22,76.19,76.2,20700.0,67.9268,67.9357,67.909,67.9179,20700.0
2015-04-06 11:35:00,76.19,76.21,76.17,76.2,15200.0,67.909,67.9268,67.8911,67.9179,15200.0
2015-04-06 11:40:00,76.2,76.24,76.19,76.23,19500.0,67.9179,67.9535,67.909,67.9446,19500.0
2015-04-06 11:45:00,76.23,76.26,76.2,76.21,20500.0,67.9446,67.9714,67.9179,67.9268,20500.0
2015-04-06 11:50:00,76.22,76.22,76.16,76.16,12400.0,67.9357,67.9357,67.8822,67.8822,12400.0
2015-04-06 11:55:00,76.16,76.18,76.15,76.18,45500.0,67.8822,67.9001,67.8733,67.9001,45500.0
2015-04-06 12:00:00,76.18,76.22,76.17,76.2,197000.0,67.9001,67.9357,67.8911,67.9179,197000.0
2015-04-06 12:05:00,76.2,76.23,76.19,76.2,15800.0,67.9179,67.9446,67.909,67.9179,15800.0
2015-04-06 12:10:00,76.2,76.23,76.19,76.21,41700.0,67.9179,67.9446,67.909,67.9268,41700.0
2015-04-06 12:15:00,76.22,76.25,76.2,76.24,19500.0,67.9357,67.9625,67.9179,67.9535,19500.0
2015-04-06 12:20:00,76.24,76.32,76.24,76.32,49000.0,67.9535,68.0248,67.9535,68.0248,49000.0
2015-04-06 12:25:00,76.32,76.33,76.28,76.29,47700.0,68.0248,68.0338,67.9892,67.9981,47700.0
2015-04-06 12:30:00,76.29,76.31,76.28,76.28,17100.0,67.9981,68.0159,67.9892,67.9892,17100.0
2015-04-06 12:35:00,76.27,76.27,76.24,76.24,14000.0,67.9803,67.9803,67.9535,67.9535,14000.0
2015-04-06 12:40:00,76.24,76.24,76.2,76.2,28400.0,67.9535,67.9535,67.9179,67.9179,28400.0
2015-04-06 12:45:00,76.2,76.23,76.2,76.21,48800.0,67.9179,67.9446,67.9179,67.9268,48800.0
2015-04-06 12:50:00,76.21,76.23,76.19,76.23,70100.0,67.9268,67.9446,67.909,67.9446,70100.0
2015-04-06 12:55:00,76.23,76.25,76.22,76.24,29000.0,67.9446,67.9625,67.9357,67.9535,29000.0
2015-04-06 13:00:00,76.25,76.29,76.25,76.28,14800.0,67.9625,67.9981,67.9625,67.9892,14800.0
2015-04-06 13:05:00,76.27,76.28,76.26,76.27,14900.0,67.9803,67.9892,67.9714,67.9803,14900.0
2015-04-06 13:10:00,76.27,76.29,76.26,76.28,39600.0,67.9803,67.9981,67.9714,67.9892,39600.0
2015-04-06 13:15:00,76.28,76.3,76.22,76.3,46600.0,67.9892,68.007,67.9357,68.007,46600.0
2015-04-06 13:20:00,76.3,76.32,76.29,76.31,17600.0,68.007,68.0248,67.9981,68.0159,17600.0
2015-04-06 13:25:00,76.31,76.32,76.29,76.31,23300.0,68.0159,68.0248,67.9981,68.0159,23300.0
2015-04-06 13:30:00,76.32,76.34,76.29,76.29,26100.0,68.0248,68.0427,67.9981,67.9981,26100.0
2015-04-06 13:35:00,76.29,76.31,76.25,76.25,18600.0,67.9981,68.0159,67.9625,67.9625,18600.0
2015-04-06 13:40:00,76.25,76.26,76.2,76.2,281300.0,67.9625,67.9714,67.9179,67.9179,281300.0
2015-04-06 13:45:00,76.21,76.26,76.2,76.23,29400.0,67.9268,67.9714,67.9179,67.9446,29400.0
2015-04-06 13:50:00,76.23,76.27,76.23,76.27,31600.0,67.9446,67.9803,67.9446,67.9803,31600.0
2015-04-06 13:55:00,76.27,76.27,76.24,76.25,27800.0,67.9803,67.9803,67.9535,67.9625,27800.0
2015-04-06 14:00:00,76.26,76.27,76.25,76.25,33300.0,67.9714,67.9803,67.9625,67.9625,33300.0
2015-04-06 14:05:00,76.25,76.26,76.24,76.24,20300.0,67.9625,67.9714,67.9535,67.9535,20300.0
2015-04-06 14:10:00,76.25,76.27,76.22,76.25,40300.0,67.9625,67.9803,67.9357,67.9625,40300.0
2015-04-06 14:15:00,76.25,76.29,76.23,76.29,39600.0,67.9625,67.9981,67.9446,67.9981,39600.0
2015-04-06 14:20:00,76.29,76.3,76.27,76.27,10900.0,67.9981,68.007,67.9803,67.9803,10900.0
2015-04-06 14:25:00,76.27,76.29,76.25,76.27,40100.0,67.9803,67.9981,67.9625,67.9803,40100.0
2015-04-06 14:30:00,76.27,76.29,76.25,76.28,19400.0,67.9803,67.9981,67.9625,67.9892,19400.0
2015-04-06 14:35:00,76.29,76.3,76.27,76.3,9200.0,67.9981,68.007,67.9803,68.007,9200.0
2015-04-06 14:40:00,76.29,76.3,76.28,76.3,16100.0,67.9981,68.007,67.9892,68.007,16100.0
2015-04-06 14:45:00,76.29,76.3,76.28,76.29,16900.0,67.9981,68.007,67.9892,67.9981,16900.0
2015-04-06 14:50:00,76.28,76.29,76.25,76.25,20600.0,67.9892,67.9981,67.9625,67.9625,20600.0
2015-04-06 14:55:00,76.26,76.26,76.21,76.23,33700.0,67.9714,67.9714,67.9268,67.9446,33700.0
2015-04-06 15:00:00,76.23,76.25,76.21,76.24,32400.0,67.9446,67.9625,67.9268,67.9535,32400.0
2015-04-06 15:05:00,76.25,76.26,76.15,76.15,69300.0,67.9625,67.9714,67.8733,67.8733,69300.0
2015-04-06 15:10:00,76.15,76.16,76.13,76.16,23100.0,67.8733,67.8822,67.8555,67.8822,23100.0
2015-04-06 15:15:00,76.17,76.18,76.12,76.13,58000.0,67.8911,67.9001,67.8466,67.8555,58000.0
2015-04-06 15:20:00,76.13,76.16,76.1,76.1,27400.0,67.8555,67.8822,67.8288,67.8288,27400.0
2015-04-06 15:25:00,76.11,76.13,76.09,76.09,41200.0,67.8377,67.8555,67.8198,67.8198,41200.0
2015-04-06 15:30:00,76.1,76.15,76.09,76.13,26100.0,67.8288,67.8733,67.8198,67.8555,26100.0
2015-04-06 15:35:00,76.14,76.16,76.12,76.12,42000.0,67.8644,67.8822,67.8466,67.8466,42000.0
2015-04-06 15:40:00,76.12,76.14,76.1,76.13,57600.0,67.8466,67.8644,67.8288,67.8555,57600.0
2015-04-06 15:45:00,76.13,76.13,76.07,76.08,67600.0,67.8555,67.8555,67.802,67.8109,67600.0
2015-04-06 15:50:00,76.07,76.08,76.05,76.08,98800.0,67.802,67.8109,67.7842,67.8109,98800.0
2015-04-06 15:55:00,76.07,76.1,76.03,76.06,357700.0,67.802,67.8288,67.7664,67.7931,357700.0
2015-04-07 09:30:00,76.05,76.12,75.88,76.08,173000.0,67.7842,67.8466,67.6327,67.8109,173000.0
2015-04-07 09:35:00,76.08,76.19,76.06,76.13,138500.0,67.8109,67.909,67.7931,67.8555,138500.0
2015-04-07 09:40:00,76.13,76.14,75.96,76.02,99500.0,67.8555,67.8644,67.704,67.7575,99500.0
2015-04-07 09:45:00,76.02,76.16,76.02,76.04,101400.0,67.7575,67.8822,67.7575,67.7753,101400.0
2015-04-07 09:50:00,76.04,76.05,75.98,76.01,41200.0,67.7753,67.7842,67.7218,67.7485,41200.0
2015-04-07 09:55:00,76.0,76.02,75.93,75.93,44900.0,67.7396,67.7575,67.6772,67.6772,44900.0
2015-04-07 10:00:00,75.94,75.97,75.85,75.85,23200.0,67.6861,67.7129,67.6059,67.6059,23200.0
2015-04-07 10:05:00,75.85,75.92,75.78,75.92,33400.0,67.6059,67.6683,67.5435,67.6683,33400.0
2015-04-07 10:10:00,75.9,76.02,75.87,75.99,39300.0,67.6505,67.7575,67.6238,67.7307,39300.0
2015-04-07 10:15:00,75.98,76.02,75.95,76.01,41500.0,67.7218,67.7575,67.6951,67.7485,41500.0
2015-04-07 10:20:00,76.0,76.09,76.0,76.03,26800.0,67.7396,67.8198,67.7396,67.7664,26800.0
2015-04-07 10:25:00,76.03,76.04,76.0,76.02,30500.0,67.7664,67.7753,67.7396,67.7575,30500.0
2015-04-07 10:30:00,76.03,76.11,76.02,76.07,27800.0,67.7664,67.8377,67.7575,67.802,27800.0
2015-04-07 10:35:00,76.07,76.09,76.03,76.09,15500.0,67.802,67.8198,67.7664,67.8198,15500.0
2015-04-07 10:40:00,76.09,76.1,76.03,76.05,18600.0,67.8198,67.8288,67.7664,67.7842,18600.0
2015-04-07 10:45:00,76.06,76.14,76.06,76.08,76400.0,67.7931,67.8644,67.7931,67.8109,76400.0
2015-04-07 10:50:00,76.08,76.09,76.04,76.07,31400.0,67.8109,67.8198,67.7753,67.802,31400.0
2015-04-07 10:55:00,76.07,76.09,76.06,76.06,23700.0,67.802,67.8198,67.7931,67.7931,23700.0
2015-04-07 11:00:00,76.06,76.07,76.03,76.03,35100.0,67.7931,67.802,67.7664,67.7664,35100.0
2015-04-07 11:05:00,76.03,76.05,76.02,76.05,16400.0,67.7664,67.7842,67.7575,67.7842,16400.0
2015-04-07 11:10:00,76.06,76.1,76.05,76.09,30500.0,67.7931,67.8288,67.7842,67.8198,30500.0
2015-04-07 11:15:00,76.09,76.11,76.04,76.04,50800.0,67.8198,67.8377,67.7753,67.7753,50800.0
2015-04-07 11:20:00,76.02,76.05,76.0,76.04,48800.0,67.7575,67.7842,67.7396,67.7753,48800.0
2015-04-07 11:25:00,76.05,76.08,76.05,76.08,35800.0,67.7842,67.8109,67.7842,67.8109,35800.0
2015-04-07 11:30:00,76.09,76.13,76.08,76.13,20500.0,67.8198,67.8555,67.8109,67.8555,20500.0
2015-04-07 11:35:00,76.13,76.14,76.1,76.14,12700.0,67.8555,67.8644,67.8288,67.8644,12700.0
2015-04-07 11:40:00,76.12,76.12,76.1,76.1,8700.0,67.8466,67.8466,67.8288,67.8288,8700.0
2015-04-07 11:45:00,76.1,76.14,76.09,76.12,12000.0,67.8288,67.8644,67.8198,67.8466,12000.0
2015-04-07 11:50:00,76.11,76.13,76.09,76.11,14100.0,67.8377,67.8555,67.8198,67.8377,14100.0
2015-04-07 11:55:00,76.11,76.13,76.09,76.11,15900.0,67.8377,67.8555,67.8198,67.8377,15900.0
2015-04-07 12:00:00,76.12,76.15,76.11,76.14,10100.0,67.8466,67.8733,67.8377,67.8644,10100.0
2015-04-07 12:05:00,76.15,76.15,76.11,76.12,33400.0,67.8733,67.8733,67.8377,67.8466,33400.0
2015-04-07 12:10:00,76.12,76.13,76.11,76.13,25800.0,67.8466,67.8555,67.8377,67.8555,25800.0
2015-04-07 12:15:00,76.13,76.14,76.1,76.12,20700.0,67.8555,67.8644,67.8288,67.8466,20700.0
2015-04-07 12:20:00,76.12,76.15,76.11,76.13,14200.0,67.8466,67.8733,67.8377,67.8555,14200.0
2015-04-07 12:25:00,76.13,76.15,76.12,76.13,25900.0,67.8555,67.8733,67.8466,67.8555,25900.0
2015-04-07 12:30:00,76.14,76.15,76.12,76.13,9200.0,67.8644,67.8733,67.8466,67.8555,9200.0
2015-04-07 12:35:00,76.13,76.14,76.11,76.13,49100.0,67.8555,67.8644,67.8377,67.8555,49100.0
2015-04-07 12:40:00,76.12,76.13,76.06,76.07,72000.0,67.8466,67.8555,67.7931,67.802,72000.0
2015-04-07 12:45:00,76.06,76.07,76.02,76.03,36000.0,67.7931,67.802,67.7575,67.7664,36000.0
2015-04-07 12:50:00,76.03,76.05,76.01,76.03,51600.0,67.7664,67.7842,67.7485,67.7664,51600.0
2015-04-07 12:55:00,76.03,76.06,76.03,76.05,15400.0,67.7664,67.7931,67.7664,67.7842,15400.0
2015-04-07 13:00:00,76.05,76.07,76.03,76.06,42100.0,67.7842,67.802,67.7664,67.7931,42100.0
2015-04-07 13:05:00,76.06,76.1,76.06,76.08,32300.0,67.7931,67.8288,67.7931,67.8109,32300.0
2015-04-07 13:10:00,76.08,76.09,76.05,76.06,7100.0,67.8109,67.8198,67.7842,67.7931,7100.0
2015-04-07 13:15:00,76.06,76.12,76.05,76.12,33900.0,67.7931,67.8466,67.7842,67.8466,33900.0
2015-04-07 13:20:00,76.12,76.13,76.09,76.11,24400.0,67.8466,67.8555,67.8198,67.8377,24400.0
2015-04-07 13:25:00,76.12,76.13,76.09,76.11,9700.0,67.8466,67.8555,67.8198,67.8377,9700.0
2015-04-07 13:30:00,76.11,76.12,76.1,76.11,52000.0,67.8377,67.8466,67.8288,67.8377,52000.0
2015-04-07 13:35:00,76.1,76.13,76.1,76.12,18700.0,67.8288,67.8555,67.8288,67.8466,18700.0
2015-04-07 13:40:00,76.11,76.14,76.11,76.13,13000.0,67.8377,67.8644,67.8377,67.8555,13000.0
2015-04-07 13:45:00,76.13,76.14,76.08,76.09,19900.0,67.8555,67.8644,67.8109,67.8198,19900.0
2015-04-07 13:50:00,76.09,76.1,76.04,76.05,20200.0,67.8198,67.8288,67.7753,67.7842,20200.0
2015-04-07 13:55:00,76.05,76.07,76.03,76.07,16700.0,67.7842,67.802,67.7664,67.802,16700.0
2015-04-07 14:00:00,76.06,76.09,76.06,76.08,13300.0,67.7931,67.8198,67.7931,67.8109,13300.0
2015-04-07 14:05:00,76.08,76.09,76.07,76.08,9200.0,67.8109,67.8198,67.802,67.8109,9200.0
2015-04-07 14:10:00,76.08,76.11,76.07,76.08,22900.0,67.8109,67.8377,67.802,67.8109,22900.0
2015-04-07 14:15:00,76.09,76.09,76.06,76.08,24200.0,67.8198,67.8198,67.7931,67.8109,24200.0
2015-04-07 14:20:00,76.08,76.08,76.02,76.05,17300.0,67.8109,67.8109,67.7575,67.7842,17300.0
2015-04-07 14:25:00,76.05,76.08,76.04,76.07,21100.0,67.7842,67.8109,67.7753,67.802,21100.0
2015-04-07 14:30:00,76.06,76.07,76.05,76.06,14400.0,67.7931,67.802,67.7842,67.7931,14400.0
2015-04-07 14:35:00,76.05,76.07,76.05,76.07,19700.0,67.7842,67.802,67.7842,67.802,19700.0
2015-04-07 14:40:00,76.06,76.08,76.03,76.05,26900.0,67.7931,67.8109,67.7664,67.7842,26900.0
2015-04-07 14:45:00,76.04,76.05,76.03,76.04,13400.0,67.7753,67.7842,67.7664,67.7753,13400.0
2015-04-07 14:50:00,76.03,76.05,75.99,76.0,10000.0,67.7664,67.7842,67.7307,67.7396,10000.0
2015-04-07 14:55:00,76.01,76.01,75.96,75.97,14000.0,67.7485,67.7485,67.704,67.7129,14000.0
2015-04-07 15:00:00,75.96,75.99,75.95,75.97,23100.0,67.704,67.7307,67.6951,67.7129,23100.0
2015-04-07 15:05:00,75.97,76.0,75.94,75.98,123400.0,67.7129,67.7396,67.6861,67.7218,123400.0
2015-04-07 15:10:00,75.98,75.99,75.94,75.94,35200.0,67.7218,67.7307,67.6861,67.6861,35200.0
2015-04-07 15:15:00,75.94,75.95,75.91,75.93,18600.0,67.6861,67.6951,67.6594,67.6772,18600.0
2015-04-07 15:20:00,75.92,75.93,75.85,75.86,27900.0,67.6683,67.6772,67.6059,67.6148,27900.0
2015-04-07 15:25:00,75.84,75.88,75.84,75.86,21000.0,67.597,67.6327,67.597,67.6148,21000.0
2015-04-07 15:30:00,75.85,75.89,75.84,75.86,47100.0,67.6059,67.6416,67.597,67.6148,47100.0
2015-04-07 15:35:00,75.85,75.86,75.75,75.76,65900.0,67.6059,67.6148,67.5168,67.5257,65900.0
2015-04-07 15:40:00,75.75,75.76,75.69,75.74,62300.0,67.5168,67.5257,67.4633,67.5079,62300.0
2015-04-07 15:45:00,75.74,75.76,75.71,75.73,67900.0,67.5079,67.5257,67.4811,67.499,67900.0
2015-04-07 15:50:00,75.72,75.72,75.64,75.65,113400.0,67.4901,67.4901,67.4188,67.4277,113400.0
2015-04-07 15:55:00,75.64,75.69,75.63,75.63,150700.0,67.4188,67.4633,67.4098,67.4098,150700.0
2015-04-08 09:30:00,75.82,76.03,75.76,76.0,227500.0,67.5792,67.7664,67.5257,67.7396,227500.0
2015-04-08 09:35:00,76.0,76.15,76.0,76.13,102000.0,67.7396,67.8733,67.7396,67.8555,102000.0
2015-04-08 09:40:00,76.14,76.23,76.14,76.19,97100.0,67.8644,67.9446,67.8644,67.909,97100.0
2015-04-08 09:45:00,76.19,76.26,76.16,76.26,58900.0,67.909,67.9714,67.8822,67.9714,58900.0
2015-04-08 09:50:00,76.27,76.31,76.2,76.22,29400.0,67.9803,68.0159,67.9179,67.9357,29400.0
2015-04-08 09:55:00,76.23,76.26,76.2,76.24,119300.0,67.9446,67.9714,67.9179,67.9535,119300.0
2015-04-08 10:00:00,76.25,76.28,76.15,76.15,59400.0,67.9625,67.9892,67.8733,67.8733,59400.0
2015-04-08 10:05:00,76.16,76.26,76.16,76.21,27800.0,67.8822,67.9714,67.8822,67.9268,27800.0
2015-04-08 10:10:00,76.2,76.22,76.14,76.14,24600.0,67.9179,67.9357,67.8644,67.8644,24600.0
2015-04-08 10:15:00,76.14,76.17,76.11,76.12,17800.0,67.8644,67.8911,67.8377,67.8466,17800.0
2015-04-08 10:20:00,76.12,76.18,76.12,76.17,6400.0,67.8466,67.9001,67.8466,67.8911,6400.0
2015-04-08 10:25:00,76.2,76.2,76.16,76.17,11200.0,67.9179,67.9179,67.8822,67.8911,11200.0
2015-04-08 10:30:00,76.17,76.19,76.15,76.15,15800.0,67.8911,67.909,67.8733,67.8733,15800.0
2015-04-08 10:35:00,76.14,76.14,76.06,76.07,91500.0,67.8644,67.8644,67.7931,67.802,91500.0
2015-04-08 10:40:00,76.07,76.07,75.86,75.93,108500.0,67.802,67.802,67.6148,67.6772,108500.0
2015-04-08 10:45:00,75.92,76.0,75.89,76.0,68900.0,67.6683,67.7396,67.6416,67.7396,68900.0
2015-04-08 10:50:00,76.0,76.07,76.0,76.06,18400.0,67.7396,67.802,67.7396,67.7931,18400.0
2015-04-08 10:55:00,76.06,76.09,76.03,76.07,8600.0,67.7931,67.8198,67.7664,67.802,8600.0
2015-04-08 11:00:00,76.07,76.12,76.0,76.08,24700.0,67.802,67.8466,67.7396,67.8109,24700.0
2015-04-08 11:05:00,76.08,76.13,76.08,76.12,29100.0,67.8109,67.8555,67.8109,67.8466,29100.0
2015-04-08 11:10:00,76.13,76.16,76.12,76.12,33300.0,67.8555,67.8822,67.8466,67.8466,33300.0
2015-04-08 11:15:00,76.12,76.21,76.12,76.18,19600.0,67.8466,67.9268,67.8466,67.9001,19600.0
2015-04-08 11:20:00,76.18,76.18,76.13,76.14,15800.0,67.9001,67.9001,67.8555,67.8644,15800.0
2015-04-08 11:25:00,76.14,76.14,76.08,76.12,41900.0,67.8644,67.8644,67.8109,67.8466,41900.0
2015-04-08 11:30:00,76.13,76.15,76.08,76.1,81100.0,67.8555,67.8733,67.8109,67.8288,81100.0
2015-04-08 11:35:00,76.09,76.18,76.09,76.14,70700.0,67.8198,67.9001,67.8198,67.8644,70700.0
2015-04-08 11:40:00,76.14,76.21,76.14,76.2,17300.0,67.8644,67.9268,67.8644,67.9179,17300.0
2015-04-08 11:45:00,76.21,76.22,76.19,76.19,46000.0,67.9268,67.9357,67.909,67.909,46000.0
2015-04-08 11:50:00,76.2,76.21,76.15,76.17,43300.0,67.9179,67.9268,67.8733,67.8911,43300.0
2015-04-08 11:55:00,76.16,76.17,76.15,76.17,22700.0,67.8822,67.8911,67.8733,67.8911,22700.0
2015-04-08 12:00:00,76.17,76.18,76.13,76.14,31300.0,67.8911,67.9001,67.8555,67.8644,31300.0
2015-04-08 12:05:00,76.14,76.17,76.12,76.16,23100.0,67.8644,67.8911,67.8466,67.8822,23100.0
2015-04-08 12:10:00,76.17,76.17,76.14,76.16,10600.0,67.8911,67.8911,67.8644,67.8822,10600.0
2015-04-08 12:15:00,76.17,76.18,76.14,76.16,29400.0,67.8911,67.9001,67.8644,67.8822,29400.0
2015-04-08 12:20:00,76.16,76.16,76.12,76.14,33400.0,67.8822,67.8822,67.8466,67.8644,33400.0
2015-04-08 12:25:00,76.13,76.13,76.11,76.13,5300.0,67.8555,67.8555,67.8377,67.8555,5300.0
2015-04-08 12:30:00,76.12,76.14,76.1,76.13,9200.0,67.8466,67.8644,67.8288,67.8555,9200.0
2015-04-08 12:35:00,76.14,76.15,76.11,76.13,5400.0,67.8644,67.8733,67.8377,67.8555,5400.0
2015-04-08 12:40:00,76.12,76.17,76.11,76.17,23500.0,67.8466,67.8911,67.8377,67.8911,23500.0
2015-04-08 12:45:00,76.16,76.19,76.15,76.18,21100.0,67.8822,67.909,67.8733,67.9001,21100.0
2015-04-08 12:50:00,76.19,76.19,76.11,76.12,18800.0,67.909,67.909,67.8377,67.8466,18800.0
2015-04-08 12:55:00,76.13,76.13,76.1,76.11,15200.0,67.8555,67.8555,67.8288,67.8377,15200.0
2015-04-08 13:00:00,76.11,76.12,76.09,76.1,9200.0,67.8377,67.8466,67.8198,67.8288,9200.0
2015-04-08 13:05:00,76.11,76.16,76.11,76.16,9700.0,67.8377,67.8822,67.8377,67.8822,9700.0
2015-04-08 13:10:00,76.16,76.16,76.1,76.11,17200.0,67.8822,67.8822,67.8288,67.8377,17200.0
2015-04-08 13:15:00,76.1,76.1,76.06,76.09,33100.0,67.8288,67.8288,67.7931,67.8198,33100.0
2015-04-08 13:20:00,76.09,76.12,76.07,76.1,5300.0,67.8198,67.8466,67.802,67.8288,5300.0
2015-04-08 13:25:00,76.1,76.15,76.09,76.14,7000.0,67.8288,67.8733,67.8198,67.8644,7000.0
2015-04-08 13:30:00,76.13,76.15,76.11,76.14,9600.0,67.8555,67.8733,67.8377,67.8644,9600.0
2015-04-08 13:35:00,76.14,76.15,76.12,76.13,8800.0,67.8644,67.8733,67.8466,67.8555,8800.0
2015-04-08 13:40:00,76.12,76.13,76.08,76.1,14500.0,67.8466,67.8555,67.8109,67.8288,14500.0
2015-04-08 13:45:00,76.1,76.13,76.09,76.13,12100.0,67.8288,67.8555,67.8198,67.8555,12100.0
2015-04-08 13:50:00,76.13,76.19,76.13,76.19,26200.0,67.8555,67.909,67.8555,67.909,26200.0
2015-04-08 13:55:00,76.18,76.19,76.13,76.15,14100.0,67.9001,67.909,67.8555,67.8733,14100.0
2015-04-08 14:00:00,76.15,76.16,75.98,76.07,137900.0,67.8733,67.8822,67.7218,67.802,137900.0
2015-04-08 14:05:00,76.07,76.12,75.87,75.89,126700.0,67.802,67.8466,67.6238,67.6416,126700.0
2015-04-08 14:10:00,75.89,76.19,75.87,76.17,151600.0,67.6416,67.909,67.6238,67.8911,151600.0
2015-04-08 14:15:00,76.18,76.28,76.15,76.25,106200.0,67.9001,67.9892,67.8733,67.9625,106200.0
2015-04-08 14:20:00,76.25,76.35,76.23,76.25,174700.0,67.9625,68.0516,67.9446,67.9625,174700.0
2015-04-08 14:25:00,76.25,76.26,76.17,76.2,64200.0,67.9625,67.9714,67.8911,67.9179,64200.0
2015-04-08 14:30:00,76.2,76.21,76.16,76.2,13300.0,67.9179,67.9268,67.8822,67.9179,13300.0
2015-04-08 14:35:00,76.21,76.23,76.15,76.18,47200.0,67.9268,67.9446,67.8733,67.9001,47200.0
2015-04-08 14:40:00,76.18,76.18,76.1,76.17,62100.0,67.9001,67.9001,67.8288,67.8911,62100.0
2015-04-08 14:45:00,76.18,76.24,76.17,76.24,19100.0,67.9001,67.9535,67.8911,67.9535,19100.0
2015-04-08 14:50:00,76.24,76.25,76.12,76.12,44400.0,67.9535,67.9625,67.8466,67.8466,44400.0
2015-04-08 14:55:00,76.12,76.17,76.08,76.16,56000.0,67.8466,67.8911,67.8109,67.8822,56000.0
2015-04-08 15:00:00,76.17,76.24,76.15,76.24,23400.0,67.8911,67.9535,67.8733,67.9535,23400.0
2015-04-08 15:05:00,76.24,76.25,76.21,76.22,12400.0,67.9535,67.9625,67.9268,67.9357,12400.0
2015-04-08 15:10:00,76.22,76.26,76.15,76.16,39500.0,67.9357,67.9714,67.8733,67.8822,39500.0
2015-04-08 15:15:00,76.17,76.22,76.16,76.21,62200.0,67.8911,67.9357,67.8822,67.9268,62200.0
2015-04-08 15:20:00,76.21,76.22,76.16,76.21,19600.0,67.9268,67.9357,67.8822,67.9268,19600.0
2015-04-08 15:25:00,76.2,76.29,76.2,76.25,70900.0,67.9179,67.9981,67.9179,67.9625,70900.0
2015-04-08 15:30:00,76.25,76.27,76.21,76.23,88100.0,67.9625,67.9803,67.9268,67.9446,88100.0
2015-04-08 15:35:00,76.23,76.28,76.22,76.28,49300.0,67.9446,67.9892,67.9357,67.9892,49300.0
2015-04-08 15:40:00,76.28,76.34,76.25,76.3,103400.0,67.9892,68.0427,67.9625,68.007,103400.0
2015-04-08 15:45:00,76.3,76.32,76.25,76.27,150900.0,68.007,68.0248,67.9625,67.9803,150900.0
2015-04-08 15:50:00,76.27,76.3,76.26,76.29,125800.0,67.9803,68.007,67.9714,67.9981,125800.0
2015-04-08 15:55:00,76.29,76.35,76.26,76.35,225800.0,67.9981,68.0516,67.9714,68.0516,225800.0
2015-04-09 09:30:00,76.33,76.58,76.27,76.52,99400.0,68.0338,68.2566,67.9803,68.2031,99400.0
2015-04-09 09:35:00,76.53,76.64,76.45,76.52,97600.0,68.212,68.3101,68.1407,68.2031,97600.0
2015-04-09 09:40:00,76.53,76.53,76.4,76.4,99500.0,68.212,68.212,68.0961,68.0961,99500.0
2015-04-09 09:45:00,76.41,76.46,76.37,76.37,29600.0,68.1051,68.1496,68.0694,68.0694,29600.0
2015-04-09 09:50:00,76.37,76.37,76.27,76.28,53400.0,68.0694,68.0694,67.9803,67.9892,53400.0
2015-04-09 09:55:00,76.28,76.39,76.28,76.38,23300.0,67.9892,68.0872,67.9892,68.0783,23300.0
2015-04-09 10:00:00,76.39,76.5,76.38,76.49,52700.0,68.0872,68.1853,68.0783,68.1764,52700.0
2015-04-09 10:05:00,76.48,76.48,76.3,76.4,55600.0,68.1675,68.1675,68.007,68.0961,55600.0
2015-04-09 10:10:00,76.39,76.44,76.31,76.4,30600.0,68.0872,68.1318,68.0159,68.0961,30600.0
2015-04-09 10:15:00,76.4,76.41,76.3,76.32,139800.0,68.0961,68.1051,68.007,68.0248,139800.0
2015-04-09 10:20:00,76.32,76.36,76.23,76.28,39400.0,68.0248,68.0605,67.9446,67.9892,39400.0
2015-04-09 10:25:00,76.28,76.36,76.26,76.34,160000.0,67.9892,68.0605,67.9714,68.0427,160000.0
2015-04-09 10:30:00,76.34,76.34,76.28,76.33,40300.0,68.0427,68.0427,67.9892,68.0338,40300.0
2015-04-09 10:35:00,76.33,76.34,76.23,76.3,85800.0,68.0338,68.0427,67.9446,68.007,85800.0
2015-04-09 10:40:00,76.3,76.31,76.16,76.2,31500.0,68.007,68.0159,67.8822,67.9179,31500.0
2015-04-09 10:45:00,76.21,76.21,76.12,76.14,227300.0,67.9268,67.9268,67.8466,67.8644,227300.0
2015-04-09 10:50:00,76.14,76.15,76.05,76.11,56100.0,67.8644,67.8733,67.7842,67.8377,56100.0
2015-04-09 10:55:00,76.1,76.19,76.09,76.19,130900.0,67.8288,67.909,67.8198,67.909,130900.0
2015-04-09 11:00:00,76.18,76.18,76.1,76.12,45000.0,67.9001,67.9001,67.8288,67.8466,45000.0
2015-04-09 11:05:00,76.12,76.12,76.07,76.07,24900.0,67.8466,67.8466,67.802,67.802,24900.0
2015-04-09 11:10:00,76.06,76.09,76.04,76.07,67700.0,67.7931,67.8198,67.7753,67.802,67700.0
2015-04-09 11:15:00,76.06,76.06,75.95,75.96,42000.0,67.7931,67.7931,67.6951,67.704,42000.0
2015-04-09 11:20:00,75.96,75.96,75.86,75.92,187700.0,67.704,67.704,67.6148,67.6683,187700.0
2015-04-09 11:25:00,75.92,76.0,75.9,76.0,70900.0,67.6683,67.7396,67.6505,67.7396,70900.0
2015-04-09 11:30:00,76.0,76.07,75.98,76.06,29900.0,67.7396,67.802,67.7218,67.7931,29900.0
2015-04-09 11:35:00,76.06,76.08,76.04,76.07,32700.0,67.7931,67.8109,67.7753,67.802,32700.0
2015-04-09 11:40:00,76.06,76.14,76.05,76.13,23100.0,67.7931,67.8644,67.7842,67.8555,23100.0
2015-04-09 11:45:00,76.14,76.16,76.12,76.15,17900.0,67.8644,67.8822,67.8466,67.8733,17900.0
2015-04-09 11:50:00,76.15,76.17,76.1,76.12,17600.0,67.8733,67.8911,67.8288,67.8466,17600.0
2015-04-09 11:55:00,76.11,76.11,76.08,76.11,24000.0,67.8377,67.8377,67.8109,67.8377,24000.0
2015-04-09 12:00:00,76.11,76.14,76.1,76.13,36600.0,67.8377,67.8644,67.8288,67.8555,36600.0
2015-04-09 12:05:00,76.13,76.13,76.1,76.1,15600.0,67.8555,67.8555,67.8288,67.8288,15600.0
2015-04-09 12:10:00,76.1,76.12,76.09,76.12,14800.0,67.8288,67.8466,67.8198,67.8466,14800.0
2015-04-09 12:15:00,76.12,76.2,76.12,76.18,47700.0,67.8466,67.9179,67.8466,67.9001,47700.0
2015-04-09 12:20:00,76.17,76.24,76.17,76.24,33300.0,67.8911,67.9535,67.8911,67.9535,33300.0
2015-04-09 12:25:00,76.25,76.29,76.23,76.23,52700.0,67.9625,67.9981,67.9446,67.9446,52700.0
2015-04-09 12:30:00,76.24,76.24,76.18,76.18,43200.0,67.9535,67.9535,67.9001,67.9001,43200.0
2015-04-09 12:35:00,76.19,76.22,76.18,76.22,14300.0,67.909,67.9357,67.9001,67.9357,14300.0
2015-04-09 12:40:00,76.21,76.22,76.18,76.19,15700.0,67.9268,67.9357,67.9001,67.909,15700.0
2015-04-09 12:45:00,76.19,76.2,76.15,76.17,26100.0,67.909,67.9179,67.8733,67.8911,26100.0
2015-04-09 12:50:00,76.17,76.23,76.16,76.23,43000.0,67.8911,67.9446,67.8822,67.9446,43000.0
2015-04-09 12:55:00,76.23,76.23,76.2,76.22,31400.0,67.9446,67.9446,67.9179,67.9357,31400.0
2015-04-09 13:00:00,76.22,76.25,76.15,76.16,44300.0,67.9357,67.9625,67.8733,67.8822,44300.0
2015-04-09 13:05:00,76.16,76.19,76.16,76.18,25000.0,67.8822,67.909,67.8822,67.9001,25000.0
2015-04-09 13:10:00,76.19,76.22,76.18,76.19,33700.0,67.909,67.9357,67.9001,67.909,33700.0
2015-04-09 13:15:00,76.2,76.23,76.2,76.21,29700.0,67.9179,67.9446,67.9179,67.9268,29700.0
2015-04-09 13:20:00,76.21,76.24,76.19,76.23,60300.0,67.9268,67.9535,67.909,67.9446,60300.0
2015-04-09 13:25:00,76.24,76.25,76.21,76.21,15700.0,67.9535,67.9625,67.9268,67.9268,15700.0
2015-04-09 13:30:00,76.22,76.22,76.17,76.19,23100.0,67.9357,67.9357,67.8911,67.909,23100.0
2015-04-09 13:35:00,76.19,76.21,76.14,76.14,65200.0,67.909,67.9268,67.8644,67.8644,65200.0
2015-04-09 13:40:00,76.15,76.17,76.13,76.16,30500.0,67.8733,67.8911,67.8555,67.8822,30500.0
2015-04-09 13:45:00,76.16,76.21,76.16,76.21,22200.0,67.8822,67.9268,67.8822,67.9268,22200.0
2015-04-09 13:50:00,76.2,76.22,76.19,76.2,14000.0,67.9179,67.9357,67.909,67.9179,14000.0
2015-04-09 13:55:00,76.19,76.21,76.17,76.2,13000.0,67.909,67.9268,67.8911,67.9179,13000.0
2015-04-09 14:00:00,76.2,76.21,76.18,76.21,13600.0,67.9179,67.9268,67.9001,67.9268,13600.0
2015-04-09 14:05:00,76.21,76.22,76.19,76.19,24500.0,67.9268,67.9357,67.909,67.909,24500.0
2015-04-09 14:10:00,76.2,76.23,76.19,76.21,20300.0,67.9179,67.9446,67.909,67.9268,20300.0
2015-04-09 14:15:00,76.21,76.22,76.19,76.21,8700.0,67.9268,67.9357,67.909,67.9268,8700.0
2015-04-09 14:20:00,76.21,76.21,76.15,76.17,13800.0,67.9268,67.9268,67.8733,67.8911,13800.0
2015-04-09 14:25:00,76.18,76.21,76.17,76.21,30200.0,67.9001,67.9268,67.8911,67.9268,30200.0
2015-04-09 14:30:00,76.2,76.21,76.17,76.17,33500.0,67.9179,67.9268,67.8911,67.8911,33500.0
2015-04-09 14:35:00,76.17,76.27,76.17,76.27,45500.0,67.8911,67.9803,67.8911,67.9803,45500.0
2015-04-09 14:40:00,76.27,76.28,76.25,76.26,10600.0,67.9803,67.9892,67.9625,67.9714,10600.0
2015-04-09 14:45:00,76.26,76.27,76.22,76.22,40200.0,67.9714,67.9803,67.9357,67.9357,40200.0
2015-04-09 14:50:00,76.22,76.24,76.21,76.24,29300.0,67.9357,67.9535,67.9268,67.9535,29300.0
2015-04-09 14:55:00,76.24,76.28,76.23,76.28,25300.0,67.9535,67.9892,67.9446,67.9892,25300.0
2015-04-09 15:00:00,76.28,76.33,76.28,76.31,25700.0,67.9892,68.0338,67.9892,68.0159,25700.0
2015-04-09 15:05:00,76.31,76.32,76.26,76.28,53800.0,68.0159,68.0248,67.9714,67.9892,53800.0
2015-04-09 15:10:00,76.28,76.48,76.27,76.45,127800.0,67.9892,68.1675,67.9803,68.1407,127800.0
2015-04-09 15:15:00,76.44,76.44,76.4,76.41,30400.0,68.1318,68.1318,68.0961,68.1051,30400.0
2015-04-09 15:20:00,76.42,76.43,76.38,76.42,78200.0,68.114,68.1229,68.0783,68.114,78200.0
2015-04-09 15:25:00,76.42,76.47,76.39,76.47,78900.0,68.114,68.1585,68.0872,68.1585,78900.0
2015-04-09 15:30:00,76.47,76.49,76.36,76.36,47700.0,68.1585,68.1764,68.0605,68.0605,47700.0
2015-04-09 15:35:00,76.37,76.38,76.35,76.38,53600.0,68.0694,68.0783,68.0516,68.0783,53600.0
2015-04-09 15:40:00,76.38,76.42,76.38,76.42,51600.0,68.0783,68.114,68.0783,68.114,51600.0
2015-04-09 15:45:00,76.42,76.44,76.38,76.38,1016900.0,68.114,68.1318,68.0783,68.0783,1016900.0
2015-04-09 15:50:00,76.38,76.43,76.38,76.41,114600.0,68.0783,68.1229,68.0783,68.1051,114600.0
2015-04-09 15:55:00,76.41,76.45,76.4,76.42,224300.0,68.1051,68.1407,68.0961,68.114,224300.0
2015-04-10 09:30:00,76.51,76.62,76.45,76.52,190300.0,68.1942,68.2922,68.1407,68.2031,190300.0
2015-04-10 09:35:00,76.52,76.58,76.47,76.5,100200.0,68.2031,68.2566,68.1585,68.1853,100200.0
2015-04-10 09:40:00,76.51,76.53,76.4,76.4,56600.0,68.1942,68.212,68.0961,68.0961,56600.0
2015-04-10 09:45:00,76.43,76.52,76.4,76.51,51500.0,68.1229,68.2031,68.0961,68.1942,51500.0
2015-04-10 09:50:00,76.51,76.54,76.49,76.52,29100.0,68.1942,68.2209,68.1764,68.2031,29100.0
2015-04-10 09:55:00,76.52,76.52,76.48,76.5,17700.0,68.2031,68.2031,68.1675,68.1853,17700.0
2015-04-10 10:00:00,76.51,76.59,76.5,76.57,23300.0,68.1942,68.2655,68.1853,68.2477,23300.0
2015-04-10 10:05:00,76.56,76.63,76.53,76.63,14500.0,68.2388,68.3012,68.212,68.3012,14500.0
2015-04-10 10:10:00,76.62,76.64,76.59,76.62,29500.0,68.2922,68.3101,68.2655,68.2922,29500.0
2015-04-10 10:15:00,76.62,76.65,76.56,76.57,21600.0,68.2922,68.319,68.2388,68.2477,21600.0
2015-04-10 10:20:00,76.56,76.64,76.55,76.61,296800.0,68.2388,68.3101,68.2298,68.2833,296800.0
2015-04-10 10:25:00,76.61,76.63,76.59,76.61,244700.0,68.2833,68.3012,68.2655,68.2833,244700.0
2015-04-10 10:30:00,76.63,76.64,76.62,76.63,324200.0,68.3012,68.3101,68.2922,68.3012,324200.0
2015-04-10 10:35:00,76.63,76.69,76.63,76.66,44900.0,68.3012,68.3546,68.3012,68.3279,44900.0
2015-04-10 10:40:00,76.67,76.67,76.58,76.6,47800.0,68.3368,68.3368,68.2566,68.2744,47800.0
2015-04-10 10:45:00,76.61,76.63,76.59,76.62,53100.0,68.2833,68.3012,68.2655,68.2922,53100.0
2015-04-10 10:50:00,76.62,76.67,76.6,76.61,184800.0,68.2922,68.3368,68.2744,68.2833,184800.0
2015-04-10 10:55:00,76.62,76.63,76.6,76.62,56400.0,68.2922,68.3012,68.2744,68.2922,56400.0
2015-04-10 11:00:00,76.62,76.62,76.59,76.6,57100.0,68.2922,68.2922,68.2655,68.2744,57100.0
2015-04-10 11:05:00,76.59,76.62,76.59,76.61,47300.0,68.2655,68.2922,68.2655,68.2833,47300.0
2015-04-10 11:10:00,76.61,76.62,76.59,76.61,7400.0,68.2833,68.2922,68.2655,68.2833,7400.0
2015-04-10 11:15:00,76.62,76.65,76.61,76.63,10300.0,68.2922,68.319,68.2833,68.3012,10300.0
2015-04-10 11:20:00,76.62,76.64,76.61,76.64,8000.0,68.2922,68.3101,68.2833,68.3101,8000.0
2015-04-10 11:25:00,76.63,76.69,76.62,76.69,15500.0,68.3012,68.3546,68.2922,68.3546,15500.0
2015-04-10 11:30:00,76.69,76.69,76.66,76.67,20300.0,68.3546,68.3546,68.3279,68.3368,20300.0
2015-04-10 11:35:00,76.67,76.7,76.67,76.69,56100.0,68.3368,68.3635,68.3368,68.3546,56100.0
2015-04-10 11:40:00,76.68,76.69,76.67,76.68,91300.0,68.3457,68.3546,68.3368,68.3457,91300.0
2015-04-10 11:45:00,76.7,76.7,76.65,76.65,44400.0,68.3635,68.3635,68.319,68.319,44400.0
2015-04-10 11:50:00,76.65,76.67,76.64,76.65,5400.0,68.319,68.3368,68.3101,68.319,5400.0
2015-04-10 11:55:00,76.66,76.67,76.64,76.67,10000.0,68.3279,68.3368,68.3101,68.3368,10000.0
2015-04-10 12:00:00,76.66,76.69,76.66,76.67,60800.0,68.3279,68.3546,68.3279,68.3368,60800.0
2015-04-10 12:05:00,76.66,76.7,76.65,76.69,18300.0,68.3279,68.3635,68.319,68.3546,18300.0
2015-04-10 12:10:00,76.68,76.69,76.65,76.65,88700.0,68.3457,68.3546,68.319,68.319,88700.0
2015-04-10 12:15:00,76.66,76.69,76.64,76.69,34000.0,68.3279,68.3546,68.3101,68.3546,34000.0
2015-04-10 12:20:00,76.68,76.68,76.64,76.66,27100.0,68.3457,68.3457,68.3101,68.3279,27100.0
2015-04-10 12:25:00,76.67,76.67,76.64,76.65,26900.0,68.3368,68.3368,68.3101,68.319,26900.0
2015-04-10 12:30:00,76.65,76.66,76.64,76.66,10100.0,68.319,68.3279,68.3101,68.3279,10100.0
2015-04-10 12:35:00,76.66,76.66,76.63,76.64,19800.0,68.3279,68.3279,68.3012,68.3101,19800.0
2015-04-10 12:40:00,76.64,76.66,76.62,76.66,15700.0,68.3101,68.3279,68.2922,68.3279,15700.0
2015-04-10 12:45:00,76.67,76.68,76.63,76.65,14500.0,68.3368,68.3457,68.3012,68.319,14500.0
2015-04-10 12:50:00,76.65,76.66,76.63,76.65,16000.0,68.319,68.3279,68.3012,68.319,16000.0
2015-04-10 12:55:00,76.64,76.66,76.63,76.63,6800.0,68.3101,68.3279,68.3012,68.3012,6800.0
2015-04-10 13:00:00,76.64,76.64,76.62,76.64,9900.0,68.3101,68.3101,68.2922,68.3101,9900.0
2015-04-10 13:05:00,76.63,76.64,76.61,76.61,5000.0,68.3012,68.3101,68.2833,68.2833,5000.0
2015-04-10 13:10:00,76.62,76.63,76.61,76.62,13600.0,68.2922,68.3012,68.2833,68.2922,13600.0
2015-04-10 13:15:00,76.61,76.62,76.59,76.61,7600.0,68.2833,68.2922,68.2655,68.2833,7600.0
2015-04-10 13:20:00,76.62,76.63,76.61,76.62,17600.0,68.2922,68.3012,68.2833,68.2922,17600.0
2015-04-10 13:25:00,76.61,76.62,76.58,76.6,9900.0,68.2833,68.2922,68.2566,68.2744,9900.0
2015-04-10 13:30:00,76.61,76.62,76.59,76.61,20600.0,68.2833,68.2922,68.2655,68.2833,20600.0
2015-04-10 13:35:00,76.61,76.65,76.61,76.64,10400.0,68.2833,68.319,68.2833,68.3101,10400.0
2015-04-10 13:40:00,76.64,76.66,76.63,76.64,4800.0,68.3101,68.3279,68.3012,68.3101,4800.0
2015-04-10 13:45:00,76.64,76.68,76.64,76.66,14000.0,68.3101,68.3457,68.3101,68.3279,14000.0
2015-04-10 13:50:00,76.67,76.67,76.64,76.65,14200.0,68.3368,68.3368,68.3101,68.319,14200.0
2015-04-10 13:55:00,76.65,76.66,76.64,76.64,7100.0,68.319,68.3279,68.3101,68.3101,7100.0
2015-04-10 14:00:00,76.65,76.69,76.64,76.68,11000.0,68.319,68.3546,68.3101,68.3457,11000.0
2015-04-10 14:05:00,76.69,76.69,76.66,76.67,7800.0,68.3546,68.3546,68.3279,68.3368,7800.0
2015-04-10 14:10:00,76.67,76.7,76.67,76.69,19900.0,68.3368,68.3635,68.3368,68.3546,19900.0
2015-04-10 14:15:00,76.69,76.71,76.67,76.68,13500.0,68.3546,68.3725,68.3368,68.3457,13500.0
2015-04-10 14:20:00,76.68,76.69,76.66,76.66,10700.0,68.3457,68.3546,68.3279,68.3279,10700.0
2015-04-10 14:25:00,76.66,76.68,76.65,76.67,5900.0,68.3279,68.3457,68.319,68.3368,5900.0
2015-04-10 14:30:00,76.68,76.68,76.65,76.65,11800.0,68.3457,68.3457,68.319,68.319,11800.0
2015-04-10 14:35:00,76.65,76.67,76.64,76.67,9800.0,68.319,68.3368,68.3101,68.3368,9800.0
2015-04-10 14:40:00,76.67,76.7,76.65,76.7,13600.0,68.3368,68.3635,68.319,68.3635,13600.0
2015-04-10 14:45:00,76.7,76.72,76.69,76.72,12700.0,68.3635,68.3814,68.3546,68.3814,12700.0
2015-04-10 14:50:00,76.71,76.73,76.7,76.71,12700.0,68.3725,68.3903,68.3635,68.3725,12700.0
2015-04-10 14:55:00,76.72,76.75,76.71,76.72,27200.0,68.3814,68.4081,68.3725,68.3814,27200.0
2015-04-10 15:00:00,76.71,76.73,76.69,76.7,15500.0,68.3725,68.3903,68.3546,68.3635,15500.0
2015-04-10 15:05:00,76.7,76.72,76.69,76.71,10900.0,68.3635,68.3814,68.3546,68.3725,10900.0
2015-04-10 15:10:00,76.7,76.73,76.7,76.71,28600.0,68.3635,68.3903,68.3635,68.3725,28600.0
2015-04-10 15:15:00,76.7,76.7,76.65,76.65,43800.0,68.3635,68.3635,68.319,68.319,43800.0
2015-04-10 15:20:00,76.66,76.68,76.64,76.66,21600.0,68.3279,68.3457,68.3101,68.3279,21600.0
2015-04-10 15:25:00,76.66,76.69,76.64,76.68,39100.0,68.3279,68.3546,68.3101,68.3457,39100.0
2015-04-10 15:30:00,76.68,76.69,76.66,76.69,22100.0,68.3457,68.3546,68.3279,68.3546,22100.0
2015-04-10 15:35:00,76.7,76.73,76.69,76.7,28600.0,68.3635,68.3903,68.3546,68.3635,28600.0
2015-04-10 15:40:00,76.71,76.73,76.69,76.72,41100.0,68.3725,68.3903,68.3546,68.3814,41100.0
2015-04-10 15:45:00,76.71,76.72,76.69,76.7,262900.0,68.3725,68.3814,68.3546,68.3635,262900.0
2015-04-10 15:50:00,76.7,76.71,76.66,76.67,245300.0,68.3635,68.3725,68.3279,68.3368,245300.0
2015-04-10 15:55:00,76.67,76.68,76.64,76.67,225700.0,68.3368,68.3457,68.3101,68.3368,225700.0
2015-04-13 09:30:00,76.6,76.75,76.53,76.64,227800.0,68.2744,68.4081,68.212,68.3101,227800.0
2015-04-13 09:35:00,76.66,76.75,76.65,76.75,77200.0,68.3279,68.4081,68.319,68.4081,77200.0
2015-04-13 09:40:00,76.75,76.81,76.73,76.81,33200.0,68.4081,68.4616,68.3903,68.4616,33200.0
2015-04-13 09:45:00,76.82,76.83,76.74,76.76,50700.0,68.4705,68.4794,68.3992,68.417,50700.0
2015-04-13 09:50:00,76.76,76.78,76.71,76.76,74000.0,68.417,68.4348,68.3725,68.417,74000.0
2015-04-13 09:55:00,76.76,76.8,76.75,76.79,19500.0,68.417,68.4527,68.4081,68.4438,19500.0
2015-04-13 10:00:00,76.78,76.81,76.73,76.73,42200.0,68.4348,68.4616,68.3903,68.3903,42200.0
2015-04-13 10:05:00,76.73,76.76,76.72,76.73,25600.0,68.3903,68.417,68.3814,68.3903,25600.0
2015-04-13 10:10:00,76.71,76.76,76.71,76.74,56100.0,68.3725,68.417,68.3725,68.3992,56100.0
2015-04-13 10:15:00,76.73,76.73,76.69,76.72,29000.0,68.3903,68.3903,68.3546,68.3814,29000.0
2015-04-13 10:20:00,76.72,76.82,76.71,76.8,56400.0,68.3814,68.4705,68.3725,68.4527,56400.0
2015-04-13 10:25:00,76.79,76.79,76.76,76.76,38900.0,68.4438,68.4438,68.417,68.417,38900.0
2015-04-13 10:30:00,76.76,76.8,76.75,76.75,89900.0,68.417,68.4527,68.4081,68.4081,89900.0
2015-04-13 10:35:00,76.76,76.77,76.72,76.75,19100.0,68.417,68.4259,68.3814,68.4081,19100.0
2015-04-13 10:40:00,76.75,76.76,76.72,76.73,39800.0,68.4081,68.417,68.3814,68.3903,39800.0
2015-04-13 10:45:00,76.74,76.74,76.72,76.72,22500.0,68.3992,68.3992,68.3814,68.3814,22500.0
2015-04-13 10:50:00,76.72,76.73,76.69,76.69,73500.0,68.3814,68.3903,68.3546,68.3546,73500.0
2015-04-13 10:55:00,76.69,76.72,76.67,76.68,20100.0,68.3546,68.3814,68.3368,68.3457,20100.0
2015-04-13 11:00:00,76.67,76.69,76.67,76.67,26100.0,68.3368,68.3546,68.3368,68.3368,26100.0
2015-04-13 11:05:00,76.68,76.7,76.67,76.7,67200.0,68.3457,68.3635,68.3368,68.3635,67200.0
2015-04-13 11:10:00,76.7,76.71,76.64,76.7,33000.0,68.3635,68.3725,68.3101,68.3635,33000.0
2015-04-13 11:15:00,76.7,76.71,76.68,76.69,17200.0,68.3635,68.3725,68.3457,68.3546,17200.0
2015-04-13 11:20:00,76.7,76.7,76.67,76.69,13800.0,68.3635,68.3635,68.3368,68.3546,13800.0
2015-04-13 11:25:00,76.7,76.72,76.67,76.67,38500.0,68.3635,68.3814,68.3368,68.3368,38500.0
2015-04-13 11:30:00,76.67,76.72,76.66,76.72,43200.0,68.3368,68.3814,68.3279,68.3814,43200.0
2015-04-13 11:35:00,76.72,76.73,76.7,76.7,9100.0,68.3814,68.3903,68.3635,68.3635,9100.0
2015-04-13 11:40:00,76.7,76.71,76.68,76.69,29400.0,68.3635,68.3725,68.3457,68.3546,29400.0
2015-04-13 11:45:00,76.7,76.7,76.67,76.69,21900.0,68.3635,68.3635,68.3368,68.3546,21900.0
2015-04-13 11:50:00,76.69,76.7,76.64,76.65,34600.0,68.3546,68.3635,68.3101,68.319,34600.0
2015-04-13 11:55:00,76.65,76.66,76.63,76.64,61900.0,68.319,68.3279,68.3012,68.3101,61900.0
2015-04-13 12:00:00,76.65,76.65,76.63,76.63,11800.0,68.319,68.319,68.3012,68.3012,11800.0
2015-04-13 12:05:00,76.63,76.65,76.63,76.63,21700.0,68.3012,68.319,68.3012,68.3012,21700.0
2015-04-13 12:10:00,76.63,76.63,76.6,76.62,24700.0,68.3012,68.3012,68.2744,68.2922,24700.0
2015-04-13 12:15:00,76.63,76.64,76.61,76.62,13800.0,68.3012,68.3101,68.2833,68.2922,13800.0
2015-04-13 12:20:00,76.62,76.63,76.61,76.62,12000.0,68.2922,68.3012,68.2833,68.2922,12000.0
2015-04-13 12:25:00,76.62,76.63,76.58,76.59,20200.0,68.2922,68.3012,68.2566,68.2655,20200.0
2015-04-13 12:30:00,76.61,76.65,76.6,76.64,26900.0,68.2833,68.319,68.2744,68.3101,26900.0
2015-04-13 12:35:00,76.64,76.64,76.62,76.64,7800.0,68.3101,68.3101,68.2922,68.3101,7800.0
2015-04-13 12:40:00,76.64,76.64,76.62,76.64,6200.0,68.3101,68.3101,68.2922,68.3101,6200.0
2015-04-13 12:45:00,76.64,76.65,76.63,76.63,14900.0,68.3101,68.319,68.3012,68.3012,14900.0
2015-04-13 12:50:00,76.63,76.65,76.62,76.63,22900.0,68.3012,68.319,68.2922,68.3012,22900.0
2015-04-13 12:55:00,76.64,76.64,76.6,76.62,14500.0,68.3101,68.3101,68.2744,68.2922,14500.0
2015-04-13 13:00:00,76.63,76.63,76.6,76.6,10100.0,68.3012,68.3012,68.2744,68.2744,10100.0
2015-04-13 13:05:00,76.6,76.6,76.53,76.54,21800.0,68.2744,68.2744,68.212,68.2209,21800.0
2015-04-13 13:10:00,76.53,76.53,76.47,76.52,15700.0,68.212,68.212,68.1585,68.2031,15700.0
2015-04-13 13:15:00,76.52,76.52,76.5,76.51,5700.0,68.2031,68.2031,68.1853,68.1942,5700.0
2015-04-13 13:20:00,76.52,76.53,76.45,76.45,10800.0,68.2031,68.212,68.1407,68.1407,10800.0
2015-04-13 13:25:00,76.46,76.48,76.41,76.43,81900.0,68.1496,68.1675,68.1051,68.1229,81900.0
2015-04-13 13:30:00,76.44,76.45,76.41,76.45,16300.0,68.1318,68.1407,68.1051,68.1407,16300.0
2015-04-13 13:35:00,76.45,76.46,76.43,76.43,19100.0,68.1407,68.1496,68.1229,68.1229,19100.0
2015-04-13 13:40:00,76.43,76.44,76.36,76.39,23100.0,68.1229,68.1318,68.0605,68.0872,23100.0
2015-04-13 13:45:00,76.4,76.4,76.37,76.37,14600.0,68.0961,68.0961,68.0694,68.0694,14600.0
2015-04-13 13:50:00,76.37,76.4,76.34,76.39,11700.0,68.0694,68.0961,68.0427,68.0872,11700.0
2015-04-13 13:55:00,76.4,76.45,76.4,76.45,13000.0,68.0961,68.1407,68.0961,68.1407,13000.0
2015-04-13 14:00:00,76.45,76.49,76.44,76.48,11200.0,68.1407,68.1764,68.1318,68.1675,11200.0
2015-04-13 14:05:00,76.48,76.51,76.48,76.5,11200.0,68.1675,68.1942,68.1675,68.1853,11200.0
2015-04-13 14:10:00,76.49,76.5,76.43,76.43,12200.0,68.1764,68.1853,68.1229,68.1229,12200.0
2015-04-13 14:15:00,76.43,76.45,76.41,76.44,14000.0,68.1229,68.1407,68.1051,68.1318,14000.0
2015-04-13 14:20:00,76.45,76.45,76.41,76.41,8200.0,68.1407,68.1407,68.1051,68.1051,8200.0
2015-04-13 14:25:00,76.4,76.44,76.4,76.43,8500.0,68.0961,68.1318,68.0961,68.1229,8500.0
2015-04-13 14:30:00,76.44,76.45,76.41,76.43,26600.0,68.1318,68.1407,68.1051,68.1229,26600.0
2015-04-13 14:35:00,76.44,76.46,76.42,76.45,12800.0,68.1318,68.1496,68.114,68.1407,12800.0
2015-04-13 14:40:00,76.46,76.49,76.45,76.48,9000.0,68.1496,68.1764,68.1407,68.1675,9000.0
2015-04-13 14:45:00,76.47,76.48,76.38,76.38,39400.0,68.1585,68.1675,68.0783,68.0783,39400.0
2015-04-13 14:50:00,76.38,76.4,76.3,76.37,70700.0,68.0783,68.0961,68.007,68.0694,70700.0
2015-04-13 14:55:00,76.37,76.39,76.36,76.38,42800.0,68.0694,68.0872,68.0605,68.0783,42800.0
2015-04-13 15:00:00,76.37,76.39,76.34,76.37,23300.0,68.0694,68.0872,68.0427,68.0694,23300.0
2015-04-13 15:05:00,76.37,76.45,76.34,76.43,23600.0,68.0694,68.1407,68.0427,68.1229,23600.0
2015-04-13 15:10:00,76.43,76.43,76.39,76.4,46000.0,68.1229,68.1229,68.0872,68.0961,46000.0
2015-04-13 15:15:00,76.41,76.41,76.34,76.37,57900.0,68.1051,68.1051,68.0427,68.0694,57900.0
2015-04-13 15:20:00,76.36,76.37,76.28,76.29,37200.0,68.0605,68.0694,67.9892,67.9981,37200.0
2015-04-13 15:25:00,76.28,76.3,76.25,76.29,44400.0,67.9892,68.007,67.9625,67.9981,44400.0
2015-04-13 15:30:00,76.28,76.29,76.25,76.27,49100.0,67.9892,67.9981,67.9625,67.9803,49100.0
2015-04-13 15:35:00,76.28,76.32,76.27,76.31,35700.0,67.9892,68.0248,67.9803,68.0159,35700.0
2015-04-13 15:40:00,76.31,76.36,76.3,76.34,53400.0,68.0159,68.0605,68.007,68.0427,53400.0
2015-04-13 15:45:00,76.34,76.34,76.27,76.27,66700.0,68.0427,68.0427,67.9803,67.9803,66700.0
2015-04-13 15:50:00,76.27,76.28,76.23,76.28,140800.0,67.9803,67.9892,67.9446,67.9892,140800.0
2015-04-13 15:55:00,76.29,76.3,76.25,76.25,115400.0,67.9981,68.007,67.9625,67.9625,115400.0
2015-04-14 09:30:00,76.0,76.43,76.0,76.34,154000.0,67.7396,68.1229,67.7396,68.0427,154000.0
2015-04-14 09:35:00,76.35,76.41,76.3,76.36,87100.0,68.0516,68.1051,68.007,68.0605,87100.0
2015-04-14 09:40:00,76.37,76.38,76.25,76.29,112800.0,68.0694,68.0783,67.9625,67.9981,112800.0
2015-04-14 09:45:00,76.3,76.3,76.14,76.18,108200.0,68.007,68.007,67.8644,67.9001,108200.0
2015-04-14 09:50:00,76.19,76.24,76.09,76.11,63300.0,67.909,67.9535,67.8198,67.8377,63300.0
2015-04-14 09:55:00,76.1,76.12,75.98,76.02,106000.0,67.8288,67.8466,67.7218,67.7575,106000.0
2015-04-14 10:00:00,76.01,76.02,75.83,75.83,85400.0,67.7485,67.7575,67.5881,67.5881,85400.0
2015-04-14 10:05:00,75.84,75.86,75.74,75.86,79100.0,67.597,67.6148,67.5079,67.6148,79100.0
2015-04-14 10:10:00,75.84,75.98,75.83,75.97,46800.0,67.597,67.7218,67.5881,67.7129,46800.0
2015-04-14 10:15:00,75.97,76.0,75.93,75.95,63600.0,67.7129,67.7396,67.6772,67.6951,63600.0
2015-04-14 10:20:00,75.95,75.99,75.91,75.93,46700.0,67.6951,67.7307,67.6594,67.6772,46700.0
2015-04-14 10:25:00,75.94,75.97,75.9,75.94,27600.0,67.6861,67.7129,67.6505,67.6861,27600.0
2015-04-14 10:30:00,75.94,75.94,75.86,75.88,72800.0,67.6861,67.6861,67.6148,67.6327,72800.0
2015-04-14 10:35:00,75.88,75.88,75.79,75.88,48300.0,67.6327,67.6327,67.5524,67.6327,48300.0
2015-04-14 10:40:00,75.88,75.94,75.85,75.93,30000.0,67.6327,67.6861,67.6059,67.6772,30000.0
2015-04-14 10:45:00,75.93,76.01,75.93,76.0,22700.0,67.6772,67.7485,67.6772,67.7396,22700.0
2015-04-14 10:50:00,76.0,76.02,75.98,76.01,20200.0,67.7396,67.7575,67.7218,67.7485,20200.0
2015-04-14 10:55:00,76.02,76.03,75.98,75.99,17800.0,67.7575,67.7664,67.7218,67.7307,17800.0
2015-04-14 11:00:00,75.98,75.98,75.93,75.97,28400.0,67.7218,67.7218,67.6772,67.7129,28400.0
2015-04-14 11:05:00,75.97,76.09,75.97,76.08,32600.0,67.7129,67.8198,67.7129,67.8109,32600.0
2015-04-14 11:10:00,76.08,76.22,76.07,76.2,53000.0,67.8109,67.9357,67.802,67.9179,53000.0
2015-04-14 11:15:00,76.22,76.28,76.22,76.23,42600.0,67.9357,67.9892,67.9357,67.9446,42600.0
2015-04-14 11:20:00,76.22,76.23,76.18,76.19,32300.0,67.9357,67.9446,67.9001,67.909,32300.0
2015-04-14 11:25:00,76.19,76.19,76.16,76.18,22700.0,67.909,67.909,67.8822,67.9001,22700.0
2015-04-14 11:30:00,76.18,76.23,76.18,76.21,24300.0,67.9001,67.9446,67.9001,67.9268,24300.0
2015-04-14 11:35:00,76.22,76.22,76.14,76.14,20000.0,67.9357,67.9357,67.8644,67.8644,20000.0
2015-04-14 11:40:00,76.15,76.19,76.15,76.18,25400.0,67.8733,67.909,67.8733,67.9001,25400.0
2015-04-14 11:45:00,76.18,76.2,76.16,76.16,3500.0,67.9001,67.9179,67.8822,67.8822,3500.0
2015-04-14 11:50:00,76.15,76.19,76.15,76.18,11200.0,67.8733,67.909,67.8733,67.9001,11200.0
2015-04-14 11:55:00,76.18,76.22,76.18,76.21,13100.0,67.9001,67.9357,67.9001,67.9268,13100.0
2015-04-14 12:00:00,76.22,76.23,76.21,76.22,10700.0,67.9357,67.9446,67.9268,67.9357,10700.0
2015-04-14 12:05:00,76.23,76.29,76.23,76.28,30700.0,67.9446,67.9981,67.9446,67.9892,30700.0
2015-04-14 12:10:00,76.28,76.3,76.27,76.28,46900.0,67.9892,68.007,67.9803,67.9892,46900.0
2015-04-14 12:15:00,76.29,76.29,76.24,76.24,12400.0,67.9981,67.9981,67.9535,67.9535,12400.0
2015-04-14 12:20:00,76.24,76.27,76.24,76.26,19600.0,67.9535,67.9803,67.9535,67.9714,19600.0
2015-04-14 12:25:00,76.26,76.3,76.26,76.29,12700.0,67.9714,68.007,67.9714,67.9981,12700.0
2015-04-14 12:30:00,76.29,76.43,76.29,76.42,102800.0,67.9981,68.1229,67.9981,68.114,102800.0
2015-04-14 12:35:00,76.42,76.45,76.38,76.38,16600.0,68.114,68.1407,68.0783,68.0783,16600.0
2015-04-14 12:40:00,76.39,76.39,76.33,76.34,11300.0,68.0872,68.0872,68.0338,68.0427,11300.0
2015-04-14 12:45:00,76.34,76.35,76.32,76.33,14800.0,68.0427,68.0516,68.0248,68.0338,14800.0
2015-04-14 12:50:00,76.33,76.35,76.31,76.31,16300.0,68.0338,68.0516,68.0159,68.0159,16300.0
2015-04-14 12:55:00,76.31,76.32,76.26,76.27,50200.0,68.0159,68.0248,67.9714,67.9803,50200.0
2015-04-14 13:00:00,76.28,76.28,76.24,76.26,7100.0,67.9892,67.9892,67.9535,67.9714,7100.0
2015-04-14 13:05:00,76.26,76.26,76.22,76.23,31900.0,67.9714,67.9714,67.9357,67.9446,31900.0
2015-04-14 13:10:00,76.23,76.25,76.2,76.21,5600.0,67.9446,67.9625,67.9179,67.9268,5600.0
2015-04-14 13:15:00,76.2,76.2,76.15,76.18,31400.0,67.9179,67.9179,67.8733,67.9001,31400.0
2015-04-14 13:20:00,76.17,76.18,76.17,76.18,8200.0,67.8911,67.9001,67.8911,67.9001,8200.0
2015-04-14 13:25:00,76.19,76.21,76.17,76.2,8600.0,67.909,67.9268,67.8911,67.9179,8600.0
2015-04-14 13:30:00,76.21,76.24,76.2,76.2,8300.0,67.9268,67.9535,67.9179,67.9179,8300.0
2015-04-14 13:35:00,76.2,76.22,76.17,76.18,6900.0,67.9179,67.9357,67.8911,67.9001,6900.0
2015-04-14 13:40:00,76.18,76.2,76.17,76.19,22500.0,67.9001,67.9179,67.8911,67.909,22500.0
2015-04-14 13:45:00,76.19,76.2,76.18,76.18,11400.0,67.909,67.9179,67.9001,67.9001,11400.0
2015-04-14 13:50:00,76.17,76.19,76.15,76.19,10900.0,67.8911,67.909,67.8733,67.909,10900.0
2015-04-14 13:55:00,76.19,76.2,76.16,76.17,5000.0,67.909,67.9179,67.8822,67.8911,5000.0
2015-04-14 14:00:00,76.16,76.17,76.14,76.16,5700.0,67.8822,67.8911,67.8644,67.8822,5700.0
2015-04-14 14:05:00,76.17,76.24,76.17,76.22,8700.0,67.8911,67.9535,67.8911,67.9357,8700.0
2015-04-14 14:10:00,76.21,76.21,76.18,76.2,7400.0,67.9268,67.9268,67.9001,67.9179,7400.0
2015-04-14 14:15:00,76.21,76.24,76.2,76.23,12600.0,67.9268,67.9535,67.9179,67.9446,12600.0
2015-04-14 14:20:00,76.23,76.26,76.21,76.21,11000.0,67.9446,67.9714,67.9268,67.9268,11000.0
2015-04-14 14:25:00,76.22,76.26,76.21,76.24,45100.0,67.9357,67.9714,67.9268,67.9535,45100.0
2015-04-14 14:30:00,76.25,76.25,76.21,76.21,7400.0,67.9625,67.9625,67.9268,67.9268,7400.0
2015-04-14 14:35:00,76.21,76.22,76.16,76.16,10200.0,67.9268,67.9357,67.8822,67.8822,10200.0
2015-04-14 14:40:00,76.16,76.18,76.14,76.14,14600.0,67.8822,67.9001,67.8644,67.8644,14600.0
2015-04-14 14:45:00,76.14,76.16,76.11,76.12,17800.0,67.8644,67.8822,67.8377,67.8466,17800.0
2015-04-14 14:50:00,76.12,76.14,76.1,76.11,11100.0,67.8466,67.8644,67.8288,67.8377,11100.0
2015-04-14 14:55:00,76.11,76.19,76.1,76.18,19300.0,67.8377,67.909,67.8288,67.9001,19300.0
2015-04-14 15:00:00,76.18,76.23,76.17,76.19,58200.0,67.9001,67.9446,67.8911,67.909,58200.0
2015-04-14 15:05:00,76.2,76.21,76.18,76.18,30800.0,67.9179,67.9268,67.9001,67.9001,30800.0
2015-04-14 15:10:00,76.18,76.24,76.18,76.23,17800.0,67.9001,67.9535,67.9001,67.9446,17800.0
2015-04-14 15:15:00,76.22,76.24,76.21,76.22,13900.0,67.9357,67.9535,67.9268,67.9357,13900.0
2015-04-14 15:20:00,76.22,76.22,76.18,76.2,25600.0,67.9357,67.9357,67.9001,67.9179,25600.0
2015-04-14 15:25:00,76.19,76.19,76.14,76.15,15100.0,67.909,67.909,67.8644,67.8733,15100.0
2015-04-14 15:30:00,76.16,76.23,76.15,76.22,35200.0,67.8822,67.9446,67.8733,67.9357,35200.0
2015-04-14 15:35:00,76.22,76.24,76.19,76.22,25400.0,67.9357,67.9535,67.909,67.9357,25400.0
2015-04-14 15:40:00,76.22,76.24,76.19,76.21,37400.0,67.9357,67.9535,67.909,67.9268,37400.0
2015-04-14 15:45:00,76.21,76.22,76.18,76.2,33400.0,67.9268,67.9357,67.9001,67.9179,33400.0
2015-04-14 15:50:00,76.21,76.21,76.16,76.16,31100.0,67.9268,67.9268,67.8822,67.8822,31100.0
2015-04-14 15:55:00,76.16,76.22,76.13,76.21,129700.0,67.8822,67.9357,67.8555,67.9268,129700.0
2015-04-15 09:30:00,76.4,76.54,76.37,76.49,168100.0,68.0961,68.2209,68.0694,68.1764,168100.0
2015-04-15 09:35:00,76.5,76.54,76.38,76.51,119600.0,68.1853,68.2209,68.0783,68.1942,119600.0
2015-04-15 09:40:00,76.5,76.61,76.47,76.61,70800.0,68.1853,68.2833,68.1585,68.2833,70800.0
2015-04-15 09:45:00,76.62,76.62,76.57,76.61,36500.0,68.2922,68.2922,68.2477,68.2833,36500.0
2015-04-15 09:50:00,76.61,76.64,76.58,76.58,102300.0,68.2833,68.3101,68.2566,68.2566,102300.0
2015-04-15 09:55:00,76.58,76.6,76.55,76.57,24800.0,68.2566,68.2744,68.2298,68.2477,24800.0
2015-04-15 10:00:00,76.57,76.61,76.52,76.53,35500.0,68.2477,68.2833,68.2031,68.212,35500.0
2015-04-15 10:05:00,76.53,76.54,76.46,76.52,64500.0,68.212,68.2209,68.1496,68.2031,64500.0
2015-04-15 10:10:00,76.52,76.56,76.5,76.56,15200.0,68.2031,68.2388,68.1853,68.2388,15200.0
2015-04-15 10:15:00,76.55,76.56,76.49,76.54,14800.0,68.2298,68.2388,68.1764,68.2209,14800.0
2015-04-15 10:20:00,76.54,76.57,76.5,76.54,30100.0,68.2209,68.2477,68.1853,68.2209,30100.0
2015-04-15 10:25:00,76.55,76.55,76.45,76.45,19600.0,68.2298,68.2298,68.1407,68.1407,19600.0
2015-04-15 10:30:00,76.45,76.48,76.43,76.47,30400.0,68.1407,68.1675,68.1229,68.1585,30400.0
2015-04-15 10:35:00,76.48,76.52,76.45,76.51,38500.0,68.1675,68.2031,68.1407,68.1942,38500.0
2015-04-15 10:40:00,76.51,76.53,76.49,76.52,10400.0,68.1942,68.212,68.1764,68.2031,10400.0
2015-04-15 10:45:00,76.52,76.52,76.45,76.47,17800.0,68.2031,68.2031,68.1407,68.1585,17800.0
2015-04-15 10:50:00,76.47,76.5,76.47,76.49,39200.0,68.1585,68.1853,68.1585,68.1764,39200.0
2015-04-15 10:55:00,76.5,76.52,76.47,76.51,20100.0,68.1853,68.2031,68.1585,68.1942,20100.0
2015-04-15 11:00:00,76.52,76.53,76.5,76.5,25800.0,68.2031,68.212,68.1853,68.1853,25800.0
2015-04-15 11:05:00,76.51,76.52,76.48,76.48,18600.0,68.1942,68.2031,68.1675,68.1675,18600.0
2015-04-15 11:10:00,76.48,76.48,76.44,76.46,43900.0,68.1675,68.1675,68.1318,68.1496,43900.0
2015-04-15 11:15:00,76.47,76.47,76.4,76.42,19400.0,68.1585,68.1585,68.0961,68.114,19400.0
2015-04-15 11:20:00,76.41,76.41,76.37,76.38,48300.0,68.1051,68.1051,68.0694,68.0783,48300.0
2015-04-15 11:25:00,76.38,76.4,76.37,76.4,46100.0,68.0783,68.0961,68.0694,68.0961,46100.0
2015-04-15 11:30:00,76.4,76.4,76.32,76.33,36800.0,68.0961,68.0961,68.0248,68.0338,36800.0
2015-04-15 11:35:00,76.33,76.34,76.28,76.28,43200.0,68.0338,68.0427,67.9892,67.9892,43200.0
2015-04-15 11:40:00,76.27,76.31,76.26,76.3,24600.0,67.9803,68.0159,67.9714,68.007,24600.0
2015-04-15 11:45:00,76.3,76.34,76.3,76.34,9600.0,68.007,68.0427,68.007,68.0427,9600.0
2015-04-15 11:50:00,76.34,76.37,76.34,76.36,56500.0,68.0427,68.0694,68.0427,68.0605,56500.0
2015-04-15 11:55:00,76.36,76.41,76.36,76.39,34400.0,68.0605,68.1051,68.0605,68.0872,34400.0
2015-04-15 12:00:00,76.39,76.41,76.38,76.38,40400.0,68.0872,68.1051,68.0783,68.0783,40400.0
2015-04-15 12:05:00,76.38,76.4,76.36,76.37,6600.0,68.0783,68.0961,68.0605,68.0694,6600.0
2015-04-15 12:10:00,76.36,76.37,76.34,76.37,25200.0,68.0605,68.0694,68.0427,68.0694,25200.0
2015-04-15 12:15:00,76.37,76.38,76.36,76.37,25700.0,68.0694,68.0783,68.0605,68.0694,25700.0
2015-04-15 12:20:00,76.37,76.39,76.35,76.35,27800.0,68.0694,68.0872,68.0516,68.0516,27800.0
2015-04-15 12:25:00,76.35,76.35,76.31,76.31,27800.0,68.0516,68.0516,68.0159,68.0159,27800.0
2015-04-15 12:30:00,76.31,76.32,76.27,76.27,29200.0,68.0159,68.0248,67.9803,67.9803,29200.0
2015-04-15 12:35:00,76.27,76.33,76.27,76.32,16700.0,67.9803,68.0338,67.9803,68.0248,16700.0
2015-04-15 12:40:00,76.32,76.34,76.31,76.31,130300.0,68.0248,68.0427,68.0159,68.0159,130300.0
2015-04-15 12:45:00,76.31,76.33,76.3,76.33,26500.0,68.0159,68.0338,68.007,68.0338,26500.0
2015-04-15 12:50:00,76.32,76.33,76.3,76.32,32400.0,68.0248,68.0338,68.007,68.0248,32400.0
2015-04-15 12:55:00,76.32,76.37,76.32,76.37,39700.0,68.0248,68.0694,68.0248,68.0694,39700.0
2015-04-15 13:00:00,76.36,76.39,76.34,76.34,22000.0,68.0605,68.0872,68.0427,68.0427,22000.0
2015-04-15 13:05:00,76.33,76.36,76.32,76.32,22600.0,68.0338,68.0605,68.0248,68.0248,22600.0
2015-04-15 13:10:00,76.32,76.37,76.32,76.37,23600.0,68.0248,68.0694,68.0248,68.0694,23600.0
2015-04-15 13:15:00,76.37,76.4,76.36,76.37,25800.0,68.0694,68.0961,68.0605,68.0694,25800.0
2015-04-15 13:20:00,76.37,76.39,76.36,76.38,17200.0,68.0694,68.0872,68.0605,68.0783,17200.0
2015-04-15 13:25:00,76.37,76.47,76.34,76.44,112300.0,68.0694,68.1585,68.0427,68.1318,112300.0
2015-04-15 13:30:00,76.45,76.47,76.41,76.43,31300.0,68.1407,68.1585,68.1051,68.1229,31300.0
2015-04-15 13:35:00,76.44,76.45,76.4,76.4,32200.0,68.1318,68.1407,68.0961,68.0961,32200.0
2015-04-15 13:40:00,76.4,76.44,76.4,76.42,35600.0,68.0961,68.1318,68.0961,68.114,35600.0
2015-04-15 13:45:00,76.42,76.44,76.39,76.41,148500.0,68.114,68.1318,68.0872,68.1051,148500.0
2015-04-15 13:50:00,76.4,76.43,76.39,76.42,12800.0,68.0961,68.1229,68.0872,68.114,12800.0
2015-04-15 13:55:00,76.42,76.43,76.4,76.43,61400.0,68.114,68.1229,68.0961,68.1229,61400.0
2015-04-15 14:00:00,76.42,76.43,76.41,76.42,49000.0,68.114,68.1229,68.1051,68.114,49000.0
2015-04-15 14:05:00,76.42,76.43,76.4,76.43,32000.0,68.114,68.1229,68.0961,68.1229,32000.0
2015-04-15 14:10:00,76.43,76.46,76.4,76.42,31900.0,68.1229,68.1496,68.0961,68.114,31900.0
2015-04-15 14:15:00,76.42,76.44,76.41,76.43,20500.0,68.114,68.1318,68.1051,68.1229,20500.0
2015-04-15 14:20:00,76.44,76.45,76.37,76.38,60800.0,68.1318,68.1407,68.0694,68.0783,60800.0
2015-04-15 14:25:00,76.38,76.39,76.35,76.39,18700.0,68.0783,68.0872,68.0516,68.0872,18700.0
2015-04-15 14:30:00,76.39,76.39,76.35,76.36,16400.0,68.0872,68.0872,68.0516,68.0605,16400.0
2015-04-15 14:35:00,76.36,76.38,76.35,76.38,38000.0,68.0605,68.0783,68.0516,68.0783,38000.0
2015-04-15 14:40:00,76.38,76.41,76.38,76.41,37000.0,68.0783,68.1051,68.0783,68.1051,37000.0
2015-04-15 14:45:00,76.41,76.42,76.39,76.42,26800.0,68.1051,68.114,68.0872,68.114,26800.0
2015-04-15 14:50:00,76.41,76.41,76.37,76.38,65400.0,68.1051,68.1051,68.0694,68.0783,65400.0
2015-04-15 14:55:00,76.38,76.38,76.34,76.34,57800.0,68.0783,68.0783,68.0427,68.0427,57800.0
2015-04-15 15:00:00,76.34,76.37,76.32,76.36,66900.0,68.0427,68.0694,68.0248,68.0605,66900.0
2015-04-15 15:05:00,76.37,76.37,76.34,76.36,25800.0,68.0694,68.0694,68.0427,68.0605,25800.0
2015-04-15 15:10:00,76.36,76.36,76.3,76.32,353200.0,68.0605,68.0605,68.007,68.0248,353200.0
2015-04-15 15:15:00,76.32,76.34,76.31,76.34,72000.0,68.0248,68.0427,68.0159,68.0427,72000.0
2015-04-15 15:20:00,76.34,76.35,76.32,76.33,104100.0,68.0427,68.0516,68.0248,68.0338,104100.0
2015-04-15 15:25:00,76.32,76.34,76.3,76.33,139900.0,68.0248,68.0427,68.007,68.0338,139900.0
2015-04-15 15:30:00,76.34,76.35,76.32,76.33,133800.0,68.0427,68.0516,68.0248,68.0338,133800.0
2015-04-15 15:35:00,76.33,76.34,76.26,76.26,140000.0,68.0338,68.0427,67.9714,67.9714,140000.0
2015-04-15 15:40:00,76.26,76.27,76.21,76.23,257100.0,67.9714,67.9803,67.9268,67.9446,257100.0
2015-04-15 15:45:00,76.23,76.25,76.21,76.22,291900.0,67.9446,67.9625,67.9268,67.9357,291900.0
2015-04-15 15:50:00,76.22,76.24,76.2,76.2,394500.0,67.9357,67.9535,67.9179,67.9179,394500.0
2015-04-15 15:55:00,76.2,76.22,76.17,76.19,723000.0,67.9179,67.9357,67.8911,67.909,723000.0
2015-04-16 09:30:00,76.38,76.46,76.18,76.41,185200.0,68.0783,68.1496,67.9001,68.1051,185200.0
2015-04-16 09:35:00,76.4,76.5,76.24,76.28,235200.0,68.0961,68.1853,67.9535,67.9892,235200.0
2015-04-16 09:40:00,76.28,76.32,76.24,76.31,119600.0,67.9892,68.0248,67.9535,68.0159,119600.0
2015-04-16 09:45:00,76.31,76.34,76.28,76.32,132200.0,68.0159,68.0427,67.9892,68.0248,132200.0
2015-04-16 09:50:00,76.33,76.35,76.28,76.32,46900.0,68.0338,68.0516,67.9892,68.0248,46900.0
2015-04-16 09:55:00,76.31,76.38,76.3,76.35,57800.0,68.0159,68.0783,68.007,68.0516,57800.0
2015-04-16 10:00:00,76.36,76.41,76.32,76.39,100400.0,68.0605,68.1051,68.0248,68.0872,100400.0
2015-04-16 10:05:00,76.39,76.42,76.27,76.29,131300.0,68.0872,68.114,67.9803,67.9981,131300.0
2015-04-16 10:10:00,76.3,76.39,76.3,76.35,146800.0,68.007,68.0872,68.007,68.0516,146800.0
2015-04-16 10:15:00,76.34,76.37,76.28,76.35,109200.0,68.0427,68.0694,67.9892,68.0516,109200.0
2015-04-16 10:20:00,76.34,76.34,76.24,76.29,124100.0,68.0427,68.0427,67.9535,67.9981,124100.0
2015-04-16 10:25:00,76.3,76.31,76.26,76.28,104500.0,68.007,68.0159,67.9714,67.9892,104500.0
2015-04-16 10:30:00,76.28,76.29,76.23,76.25,96000.0,67.9892,67.9981,67.9446,67.9625,96000.0
2015-04-16 10:35:00,76.25,76.3,76.23,76.29,114700.0,67.9625,68.007,67.9446,67.9981,114700.0
2015-04-16 10:40:00,76.29,76.34,76.29,76.34,88500.0,67.9981,68.0427,67.9981,68.0427,88500.0
2015-04-16 10:45:00,76.34,76.37,76.3,76.35,101000.0,68.0427,68.0694,68.007,68.0516,101000.0
2015-04-16 10:50:00,76.35,76.36,76.3,76.35,88200.0,68.0516,68.0605,68.007,68.0516,88200.0
2015-04-16 10:55:00,76.35,76.39,76.33,76.34,60900.0,68.0516,68.0872,68.0338,68.0427,60900.0
2015-04-16 11:00:00,76.33,76.36,76.32,76.35,119300.0,68.0338,68.0605,68.0248,68.0516,119300.0
2015-04-16 11:05:00,76.36,76.38,76.35,76.37,63100.0,68.0605,68.0783,68.0516,68.0694,63100.0
2015-04-16 11:10:00,76.37,76.4,76.34,76.34,96500.0,68.0694,68.0961,68.0427,68.0427,96500.0
2015-04-16 11:15:00,76.34,76.41,76.34,76.36,141300.0,68.0427,68.1051,68.0427,68.0605,141300.0
2015-04-16 11:20:00,76.36,76.37,76.33,76.36,57400.0,68.0605,68.0694,68.0338,68.0605,57400.0
2015-04-16 11:25:00,76.36,76.38,76.32,76.33,47000.0,68.0605,68.0783,68.0248,68.0338,47000.0
2015-04-16 11:30:00,76.33,76.34,76.31,76.31,24900.0,68.0338,68.0427,68.0159,68.0159,24900.0
2015-04-16 11:35:00,76.31,76.36,76.3,76.34,50400.0,68.0159,68.0605,68.007,68.0427,50400.0
2015-04-16 11:40:00,76.33,76.33,76.26,76.26,17900.0,68.0338,68.0338,67.9714,67.9714,17900.0
2015-04-16 11:45:00,76.26,76.33,76.25,76.33,17100.0,67.9714,68.0338,67.9625,68.0338,17100.0
2015-04-16 11:50:00,76.32,76.34,76.31,76.34,14100.0,68.0248,68.0427,68.0159,68.0427,14100.0
2015-04-16 11:55:00,76.35,76.36,76.33,76.36,9900.0,68.0516,68.0605,68.0338,68.0605,9900.0
2015-04-16 12:00:00,76.36,76.39,76.35,76.38,16300.0,68.0605,68.0872,68.0516,68.0783,16300.0
2015-04-16 12:05:00,76.38,76.38,76.34,76.36,18000.0,68.0783,68.0783,68.0427,68.0605,18000.0
2015-04-16 12:10:00,76.35,76.38,76.33,76.37,20800.0,68.0516,68.0783,68.0338,68.0694,20800.0
2015-04-16 12:15:00,76.37,76.37,76.33,76.33,16300.0,68.0694,68.0694,68.0338,68.0338,16300.0
2015-04-16 12:20:00,76.33,76.36,76.32,76.34,102500.0,68.0338,68.0605,68.0248,68.0427,102500.0
2015-04-16 12:25:00,76.34,76.35,76.32,76.33,14200.0,68.0427,68.0516,68.0248,68.0338,14200.0
2015-04-16 12:30:00,76.34,76.36,76.31,76.36,15600.0,68.0427,68.0605,68.0159,68.0605,15600.0
2015-04-16 12:35:00,76.35,76.36,76.3,76.32,16100.0,68.0516,68.0605,68.007,68.0248,16100.0
2015-04-16 12:40:00,76.31,76.33,76.28,76.3,165600.0,68.0159,68.0338,67.9892,68.007,165600.0
2015-04-16 12:45:00,76.31,76.32,76.28,76.3,37800.0,68.0159,68.0248,67.9892,68.007,37800.0
2015-04-16 12:50:00,76.31,76.31,76.27,76.31,44800.0,68.0159,68.0159,67.9803,68.0159,44800.0
2015-04-16 12:55:00,76.31,76.32,76.29,76.31,39100.0,68.0159,68.0248,67.9981,68.0159,39100.0
2015-04-16 13:00:00,76.31,76.34,76.3,76.33,30100.0,68.0159,68.0427,68.007,68.0338,30100.0
2015-04-16 13:05:00,76.33,76.34,76.3,76.31,21300.0,68.0338,68.0427,68.007,68.0159,21300.0
2015-04-16 13:10:00,76.32,76.32,76.29,76.32,22100.0,68.0248,68.0248,67.9981,68.0248,22100.0
2015-04-16 13:15:00,76.32,76.34,76.31,76.33,26300.0,68.0248,68.0427,68.0159,68.0338,26300.0
2015-04-16 13:20:00,76.34,76.35,76.32,76.32,42800.0,68.0427,68.0516,68.0248,68.0248,42800.0
2015-04-16 13:25:00,76.31,76.32,76.26,76.28,29100.0,68.0159,68.0248,67.9714,67.9892,29100.0
2015-04-16 13:30:00,76.28,76.29,76.26,76.28,49900.0,67.9892,67.9981,67.9714,67.9892,49900.0
2015-04-16 13:35:00,76.28,76.34,76.28,76.34,50700.0,67.9892,68.0427,67.9892,68.0427,50700.0
2015-04-16 13:40:00,76.33,76.36,76.32,76.36,23500.0,68.0338,68.0605,68.0248,68.0605,23500.0
2015-04-16 13:45:00,76.36,76.46,76.35,76.45,55200.0,68.0605,68.1496,68.0516,68.1407,55200.0
2015-04-16 13:50:00,76.44,76.47,76.44,76.45,25200.0,68.1318,68.1585,68.1318,68.1407,25200.0
2015-04-16 13:55:00,76.45,76.47,76.44,76.47,20800.0,68.1407,68.1585,68.1318,68.1585,20800.0
2015-04-16 14:00:00,76.47,76.49,76.44,76.46,32600.0,68.1585,68.1764,68.1318,68.1496,32600.0
2015-04-16 14:05:00,76.46,76.48,76.45,76.46,28700.0,68.1496,68.1675,68.1407,68.1496,28700.0
2015-04-16 14:10:00,76.46,76.47,76.44,76.46,34400.0,68.1496,68.1585,68.1318,68.1496,34400.0
2015-04-16 14:15:00,76.47,76.48,76.45,76.47,285400.0,68.1585,68.1675,68.1407,68.1585,285400.0
2015-04-16 14:20:00,76.47,76.48,76.45,76.48,24300.0,68.1585,68.1675,68.1407,68.1675,24300.0
2015-04-16 14:25:00,76.48,76.5,76.47,76.49,42600.0,68.1675,68.1853,68.1585,68.1764,42600.0
2015-04-16 14:30:00,76.49,76.51,76.46,76.48,32100.0,68.1764,68.1942,68.1496,68.1675,32100.0
2015-04-16 14:35:00,76.48,76.52,76.47,76.5,57100.0,68.1675,68.2031,68.1585,68.1853,57100.0
2015-04-16 14:40:00,76.5,76.53,76.49,76.51,19900.0,68.1853,68.212,68.1764,68.1942,19900.0
2015-04-16 14:45:00,76.51,76.51,76.49,76.49,21300.0,68.1942,68.1942,68.1764,68.1764,21300.0
2015-04-16 14:50:00,76.49,76.52,76.48,76.49,29800.0,68.1764,68.2031,68.1675,68.1764,29800.0
2015-04-16 14:55:00,76.49,76.5,76.45,76.46,57700.0,68.1764,68.1853,68.1407,68.1496,57700.0
2015-04-16 15:00:00,76.46,76.51,76.46,76.47,41700.0,68.1496,68.1942,68.1496,68.1585,41700.0
2015-04-16 15:05:00,76.47,76.48,76.45,76.48,59400.0,68.1585,68.1675,68.1407,68.1675,59400.0
2015-04-16 15:10:00,76.48,76.49,76.45,76.47,40900.0,68.1675,68.1764,68.1407,68.1585,40900.0
2015-04-16 15:15:00,76.48,76.48,76.46,76.46,36500.0,68.1675,68.1675,68.1496,68.1496,36500.0
2015-04-16 15:20:00,76.47,76.47,76.4,76.4,92900.0,68.1585,68.1585,68.0961,68.0961,92900.0
2015-04-16 15:25:00,76.4,76.4,76.35,76.37,144400.0,68.0961,68.0961,68.0516,68.0694,144400.0
2015-04-16 15:30:00,76.37,76.4,76.36,76.4,106100.0,68.0694,68.0961,68.0605,68.0961,106100.0
2015-04-16 15:35:00,76.4,76.44,76.4,76.44,102900.0,68.0961,68.1318,68.0961,68.1318,102900.0
2015-04-16 15:40:00,76.44,76.44,76.38,76.41,77900.0,68.1318,68.1318,68.0783,68.1051,77900.0
2015-04-16 15:45:00,76.41,76.41,76.33,76.36,117800.0,68.1051,68.1051,68.0338,68.0605,117800.0
2015-04-16 15:50:00,76.36,76.36,76.32,76.34,118100.0,68.0605,68.0605,68.0248,68.0427,118100.0
2015-04-16 15:55:00,76.33,76.37,76.32,76.37,239800.0,68.0338,68.0694,68.0248,68.0694,239800.0
2015-04-17 09:30:00,75.94,75.98,75.74,75.82,325900.0,67.6861,67.7218,67.5079,67.5792,325900.0
2015-04-17 09:35:00,75.82,75.9,75.76,75.78,137000.0,67.5792,67.6505,67.5257,67.5435,137000.0
2015-04-17 09:40:00,75.77,75.77,75.44,75.49,178800.0,67.5346,67.5346,67.2405,67.2851,178800.0
2015-04-17 09:45:00,75.48,75.51,75.35,75.51,89100.0,67.2761,67.3029,67.1603,67.3029,89100.0
2015-04-17 09:50:00,75.49,75.57,75.46,75.57,110600.0,67.2851,67.3564,67.2583,67.3564,110600.0
2015-04-17 09:55:00,75.58,75.63,75.52,75.57,52000.0,67.3653,67.4098,67.3118,67.3564,52000.0
2015-04-17 10:00:00,75.58,75.6,75.42,75.45,193200.0,67.3653,67.3831,67.2227,67.2494,193200.0
2015-04-17 10:05:00,75.45,75.46,75.35,75.38,137100.0,67.2494,67.2583,67.1603,67.187,137100.0
2015-04-17 10:10:00,75.38,75.44,75.35,75.42,44200.0,67.187,67.2405,67.1603,67.2227,44200.0
2015-04-17 10:15:00,75.41,75.45,75.38,75.44,228700.0,67.2138,67.2494,67.187,67.2405,228700.0
2015-04-17 10:20:00,75.42,75.44,75.36,75.42,93400.0,67.2227,67.2405,67.1692,67.2227,93400.0
2015-04-17 10:25:00,75.42,75.47,75.37,75.43,174000.0,67.2227,67.2672,67.1781,67.2316,174000.0
2015-04-17 10:30:00,75.43,75.56,75.42,75.55,307500.0,67.2316,67.3474,67.2227,67.3385,307500.0
2015-04-17 10:35:00,75.55,75.55,75.48,75.5,303200.0,67.3385,67.3385,67.2761,67.294,303200.0
2015-04-17 10:40:00,75.5,75.56,75.49,75.52,86800.0,67.294,67.3474,67.2851,67.3118,86800.0
2015-04-17 10:45:00,75.52,75.55,75.46,75.47,48700.0,67.3118,67.3385,67.2583,67.2672,48700.0
2015-04-17 10:50:00,75.48,75.48,75.38,75.4,87700.0,67.2761,67.2761,67.187,67.2048,87700.0
2015-04-17 10:55:00,75.4,75.43,75.37,75.37,73100.0,67.2048,67.2316,67.1781,67.1781,73100.0
2015-04-17 11:00:00,75.37,75.38,75.28,75.3,78200.0,67.1781,67.187,67.0979,67.1157,78200.0
2015-04-17 11:05:00,75.3,75.32,75.25,75.32,26600.0,67.1157,67.1335,67.0711,67.1335,26600.0
2015-04-17 11:10:00,75.31,75.37,75.29,75.35,36300.0,67.1246,67.1781,67.1068,67.1603,36300.0
2015-04-17 11:15:00,75.35,75.37,75.3,75.36,29100.0,67.1603,67.1781,67.1157,67.1692,29100.0
2015-04-17 11:20:00,75.37,75.43,75.37,75.42,34200.0,67.1781,67.2316,67.1781,67.2227,34200.0
2015-04-17 11:25:00,75.41,75.44,75.38,75.42,106400.0,67.2138,67.2405,67.187,67.2227,106400.0
2015-04-17 11:30:00,75.42,75.43,75.36,75.39,33500.0,67.2227,67.2316,67.1692,67.1959,33500.0
2015-04-17 11:35:00,75.38,75.41,75.33,75.34,96400.0,67.187,67.2138,67.1424,67.1514,96400.0
2015-04-17 11:40:00,75.35,75.37,75.29,75.31,19400.0,67.1603,67.1781,67.1068,67.1246,19400.0
2015-04-17 11:45:00,75.31,75.38,75.31,75.38,37800.0,67.1246,67.187,67.1246,67.187,37800.0
2015-04-17 11:50:00,75.39,75.42,75.38,75.42,26600.0,67.1959,67.2227,67.187,67.2227,26600.0
2015-04-17 11:55:00,75.41,75.44,75.4,75.4,26800.0,67.2138,67.2405,67.2048,67.2048,26800.0
2015-04-17 12:00:00,75.4,75.45,75.4,75.45,21700.0,67.2048,67.2494,67.2048,67.2494,21700.0
2015-04-17 12:05:00,75.44,75.45,75.38,75.41,30500.0,67.2405,67.2494,67.187,67.2138,30500.0
2015-04-17 12:10:00,75.42,75.48,75.41,75.47,54200.0,67.2227,67.2761,67.2138,67.2672,54200.0
2015-04-17 12:15:00,75.47,75.48,75.4,75.42,27800.0,67.2672,67.2761,67.2048,67.2227,27800.0
2015-04-17 12:20:00,75.42,75.46,75.39,75.4,35200.0,67.2227,67.2583,67.1959,67.2048,35200.0
2015-04-17 12:25:00,75.4,75.42,75.37,75.39,24100.0,67.2048,67.2227,67.1781,67.1959,24100.0
2015-04-17 12:30:00,75.39,75.42,75.35,75.39,26800.0,67.1959,67.2227,67.1603,67.1959,26800.0
2015-04-17 12:35:00,75.39,75.42,75.38,75.41,31600.0,67.1959,67.2227,67.187,67.2138,31600.0
2015-04-17 12:40:00,75.41,75.42,75.37,75.38,23600.0,67.2138,67.2227,67.1781,67.187,23600.0
2015-04-17 12:45:00,75.39,75.41,75.37,75.41,23000.0,67.1959,67.2138,67.1781,67.2138,23000.0
2015-04-17 12:50:00,75.4,75.43,75.36,75.38,51900.0,67.2048,67.2316,67.1692,67.187,51900.0
2015-04-17 12:55:00,75.38,75.45,75.38,75.43,30900.0,67.187,67.2494,67.187,67.2316,30900.0
2015-04-17 13:00:00,75.43,75.46,75.41,75.46,30700.0,67.2316,67.2583,67.2138,67.2583,30700.0
2015-04-17 13:05:00,75.45,75.46,75.42,75.44,23200.0,67.2494,67.2583,67.2227,67.2405,23200.0
2015-04-17 13:10:00,75.43,75.44,75.42,75.42,21000.0,67.2316,67.2405,67.2227,67.2227,21000.0
2015-04-17 13:15:00,75.42,75.45,75.4,75.44,38200.0,67.2227,67.2494,67.2048,67.2405,38200.0
2015-04-17 13:20:00,75.45,75.48,75.44,75.46,67000.0,67.2494,67.2761,67.2405,67.2583,67000.0
2015-04-17 13:25:00,75.46,75.46,75.41,75.43,29000.0,67.2583,67.2583,67.2138,67.2316,29000.0
2015-04-17 13:30:00,75.42,75.42,75.35,75.35,51800.0,67.2227,67.2227,67.1603,67.1603,51800.0
2015-04-17 13:35:00,75.34,75.36,75.32,75.36,25000.0,67.1514,67.1692,67.1335,67.1692,25000.0
2015-04-17 13:40:00,75.36,75.36,75.31,75.33,62400.0,67.1692,67.1692,67.1246,67.1424,62400.0
2015-04-17 13:45:00,75.32,75.36,75.28,75.32,47800.0,67.1335,67.1692,67.0979,67.1335,47800.0
2015-04-17 13:50:00,75.33,75.35,75.21,75.24,105700.0,67.1424,67.1603,67.0355,67.0622,105700.0
2015-04-17 13:55:00,75.23,75.23,75.03,75.11,352900.0,67.0533,67.0533,66.8751,66.9464,352900.0
2015-04-17 14:00:00,75.13,75.24,75.1,75.1,97700.0,66.9642,67.0622,66.9374,66.9374,97700.0
2015-04-17 14:05:00,75.11,75.17,75.02,75.08,63100.0,66.9464,66.9998,66.8661,66.9196,63100.0
2015-04-17 14:10:00,75.08,75.14,75.05,75.06,77900.0,66.9196,66.9731,66.8929,66.9018,77900.0
2015-04-17 14:15:00,75.06,75.08,74.99,75.08,152700.0,66.9018,66.9196,66.8394,66.9196,152700.0
2015-04-17 14:20:00,75.08,75.09,75.04,75.06,61000.0,66.9196,66.9285,66.884,66.9018,61000.0
2015-04-17 14:25:00,75.07,75.16,75.05,75.15,26900.0,66.9107,66.9909,66.8929,66.982,26900.0
2015-04-17 14:30:00,75.15,75.16,75.12,75.14,29800.0,66.982,66.9909,66.9553,66.9731,29800.0
2015-04-17 14:35:00,75.14,75.18,75.11,75.15,19100.0,66.9731,67.0087,66.9464,66.982,19100.0
2015-04-17 14:40:00,75.15,75.18,75.15,75.17,55600.0,66.982,67.0087,66.982,66.9998,55600.0
2015-04-17 14:45:00,75.17,75.17,75.09,75.12,78900.0,66.9998,66.9998,66.9285,66.9553,78900.0
2015-04-17 14:50:00,75.12,75.13,75.08,75.09,62400.0,66.9553,66.9642,66.9196,66.9285,62400.0
2015-04-17 14:55:00,75.09,75.16,75.09,75.13,56700.0,66.9285,66.9909,66.9285,66.9642,56700.0
2015-04-17 15:00:00,75.12,75.16,75.11,75.15,41500.0,66.9553,66.9909,66.9464,66.982,41500.0
2015-04-17 15:05:00,75.16,75.18,75.12,75.13,109000.0,66.9909,67.0087,66.9553,66.9642,109000.0
2015-04-17 15:10:00,75.12,75.22,75.12,75.2,58100.0,66.9553,67.0444,66.9553,67.0266,58100.0
2015-04-17 15:15:00,75.2,75.24,75.16,75.17,74000.0,67.0266,67.0622,66.9909,66.9998,74000.0
2015-04-17 15:20:00,75.17,75.18,75.08,75.12,143700.0,66.9998,67.0087,66.9196,66.9553,143700.0
2015-04-17 15:25:00,75.13,75.21,75.13,75.2,38400.0,66.9642,67.0355,66.9642,67.0266,38400.0
2015-04-17 15:30:00,75.21,75.33,75.19,75.32,100600.0,67.0355,67.1424,67.0177,67.1335,100600.0
2015-04-17 15:35:00,75.32,75.38,75.3,75.35,131200.0,67.1335,67.187,67.1157,67.1603,131200.0
2015-04-17 15:40:00,75.35,75.35,75.3,75.31,122900.0,67.1603,67.1603,67.1157,67.1246,122900.0
2015-04-17 15:45:00,75.31,75.33,75.27,75.28,272500.0,67.1246,67.1424,67.089,67.0979,272500.0
2015-04-17 15:50:00,75.28,75.28,75.21,75.22,394200.0,67.0979,67.0979,67.0355,67.0444,394200.0
2015-04-17 15:55:00,75.23,75.26,75.22,75.24,769600.0,67.0533,67.0801,67.0444,67.0622,769600.0
2015-04-20 09:30:00,75.59,75.75,75.55,75.69,137900.0,67.3742,67.5168,67.3385,67.4633,137900.0
2015-04-20 09:35:00,75.67,75.84,75.65,75.65,102800.0,67.4455,67.597,67.4277,67.4277,102800.0
2015-04-20 09:40:00,75.64,75.75,75.63,75.73,66000.0,67.4188,67.5168,67.4098,67.499,66000.0
2015-04-20 09:45:00,75.73,75.93,75.73,75.87,46800.0,67.499,67.6772,67.499,67.6238,46800.0
2015-04-20 09:50:00,75.87,75.91,75.84,75.86,33600.0,67.6238,67.6594,67.597,67.6148,33600.0
2015-04-20 09:55:00,75.86,75.9,75.84,75.87,27500.0,67.6148,67.6505,67.597,67.6238,27500.0
2015-04-20 10:00:00,75.87,75.93,75.8,75.81,97800.0,67.6238,67.6772,67.5614,67.5703,97800.0
2015-04-20 10:05:00,75.81,75.82,75.79,75.8,11000.0,67.5703,67.5792,67.5524,67.5614,11000.0
2015-04-20 10:10:00,75.8,75.81,75.71,75.73,19400.0,67.5614,67.5703,67.4811,67.499,19400.0
2015-04-20 10:15:00,75.74,75.76,75.71,75.74,15600.0,67.5079,67.5257,67.4811,67.5079,15600.0
2015-04-20 10:20:00,75.74,75.76,75.72,75.73,26400.0,67.5079,67.5257,67.4901,67.499,26400.0
2015-04-20 10:25:00,75.74,75.77,75.71,75.71,21900.0,67.5079,67.5346,67.4811,67.4811,21900.0
2015-04-20 10:30:00,75.72,75.75,75.72,75.72,28700.0,67.4901,67.5168,67.4901,67.4901,28700.0
2015-04-20 10:35:00,75.73,75.77,75.72,75.73,42100.0,67.499,67.5346,67.4901,67.499,42100.0
2015-04-20 10:40:00,75.73,75.78,75.73,75.78,51800.0,67.499,67.5435,67.499,67.5435,51800.0
2015-04-20 10:45:00,75.77,75.8,75.77,75.78,13500.0,67.5346,67.5614,67.5346,67.5435,13500.0
2015-04-20 10:50:00,75.78,75.85,75.78,75.83,18500.0,67.5435,67.6059,67.5435,67.5881,18500.0
2015-04-20 10:55:00,75.84,75.94,75.83,75.91,45100.0,67.597,67.6861,67.5881,67.6594,45100.0
2015-04-20 11:00:00,75.91,75.99,75.91,75.98,58200.0,67.6594,67.7307,67.6594,67.7218,58200.0
2015-04-20 11:05:00,75.98,76.03,75.98,76.0,22600.0,67.7218,67.7664,67.7218,67.7396,22600.0
2015-04-20 11:10:00,76.0,76.01,75.96,75.97,20900.0,67.7396,67.7485,67.704,67.7129,20900.0
2015-04-20 11:15:00,75.98,75.98,75.94,75.96,14900.0,67.7218,67.7218,67.6861,67.704,14900.0
2015-04-20 11:20:00,75.95,75.96,75.93,75.94,7100.0,67.6951,67.704,67.6772,67.6861,7100.0
2015-04-20 11:25:00,75.93,75.95,75.91,75.94,25900.0,67.6772,67.6951,67.6594,67.6861,25900.0
2015-04-20 11:30:00,75.94,75.97,75.92,75.93,20300.0,67.6861,67.7129,67.6683,67.6772,20300.0
2015-04-20 11:35:00,75.93,75.96,75.84,75.85,26800.0,67.6772,67.704,67.597,67.6059,26800.0
2015-04-20 11:40:00,75.85,75.9,75.85,75.88,45600.0,67.6059,67.6505,67.6059,67.6327,45600.0
2015-04-20 11:45:00,75.89,75.9,75.87,75.89,12100.0,67.6416,67.6505,67.6238,67.6416,12100.0
2015-04-20 11:50:00,75.89,75.92,75.86,75.92,10400.0,67.6416,67.6683,67.6148,67.6683,10400.0
2015-04-20 11:55:00,75.92,75.96,75.91,75.95,177400.0,67.6683,67.704,67.6594,67.6951,177400.0
2015-04-20 12:00:00,75.95,75.95,75.91,75.91,7600.0,67.6951,67.6951,67.6594,67.6594,7600.0
2015-04-20 12:05:00,75.91,75.92,75.89,75.9,31900.0,67.6594,67.6683,67.6416,67.6505,31900.0
2015-04-20 12:10:00,75.9,75.9,75.86,75.87,24600.0,67.6505,67.6505,67.6148,67.6238,24600.0
2015-04-20 12:15:00,75.86,75.89,75.86,75.86,5600.0,67.6148,67.6416,67.6148,67.6148,5600.0
2015-04-20 12:20:00,75.86,75.87,75.84,75.85,10900.0,67.6148,67.6238,67.597,67.6059,10900.0
2015-04-20 12:25:00,75.86,75.88,75.86,75.86,15000.0,67.6148,67.6327,67.6148,67.6148,15000.0
2015-04-20 12:30:00,75.86,75.89,75.85,75.86,24200.0,67.6148,67.6416,67.6059,67.6148,24200.0
2015-04-20 12:35:00,75.86,75.86,75.83,75.84,23200.0,67.6148,67.6148,67.5881,67.597,23200.0
2015-04-20 12:40:00,75.84,75.86,75.83,75.86,82600.0,67.597,67.6148,67.5881,67.6148,82600.0
2015-04-20 12:45:00,75.86,75.86,75.85,75.86,12600.0,67.6148,67.6148,67.6059,67.6148,12600.0
2015-04-20 12:50:00,75.86,75.88,75.85,75.87,164800.0,67.6148,67.6327,67.6059,67.6238,164800.0
2015-04-20 12:55:00,75.87,75.9,75.87,75.9,32900.0,67.6238,67.6505,67.6238,67.6505,32900.0
2015-04-20 13:00:00,75.9,75.9,75.88,75.89,3100.0,67.6505,67.6505,67.6327,67.6416,3100.0
2015-04-20 13:05:00,75.89,75.9,75.87,75.89,9300.0,67.6416,67.6505,67.6238,67.6416,9300.0
2015-04-20 13:10:00,75.89,75.93,75.89,75.92,9200.0,67.6416,67.6772,67.6416,67.6683,9200.0
2015-04-20 13:15:00,75.92,75.92,75.88,75.89,12000.0,67.6683,67.6683,67.6327,67.6416,12000.0
2015-04-20 13:20:00,75.88,75.92,75.87,75.88,42200.0,67.6327,67.6683,67.6238,67.6327,42200.0
2015-04-20 13:25:00,75.88,75.9,75.87,75.89,6000.0,67.6327,67.6505,67.6238,67.6416,6000.0
2015-04-20 13:30:00,75.9,75.92,75.89,75.9,12500.0,67.6505,67.6683,67.6416,67.6505,12500.0
2015-04-20 13:35:00,75.9,75.96,75.9,75.96,17200.0,67.6505,67.704,67.6505,67.704,17200.0
2015-04-20 13:40:00,75.96,75.97,75.94,75.97,13500.0,67.704,67.7129,67.6861,67.7129,13500.0
2015-04-20 13:45:00,75.96,75.99,75.96,75.98,3300.0,67.704,67.7307,67.704,67.7218,3300.0
2015-04-20 13:50:00,75.98,75.99,75.98,75.98,6400.0,67.7218,67.7307,67.7218,67.7218,6400.0
2015-04-20 13:55:00,75.99,76.01,75.98,76.0,9000.0,67.7307,67.7485,67.7218,67.7396,9000.0
2015-04-20 14:00:00,75.99,76.03,75.99,76.02,36600.0,67.7307,67.7664,67.7307,67.7575,36600.0
2015-04-20 14:05:00,76.03,76.03,75.99,75.99,51400.0,67.7664,67.7664,67.7307,67.7307,51400.0
2015-04-20 14:10:00,75.99,76.01,75.97,75.99,18600.0,67.7307,67.7485,67.7129,67.7307,18600.0
2015-04-20 14:15:00,75.99,76.05,75.99,76.03,30300.0,67.7307,67.7842,67.7307,67.7664,30300.0
2015-04-20 14:20:00,76.03,76.04,76.01,76.02,19200.0,67.7664,67.7753,67.7485,67.7575,19200.0
2015-04-20 14:25:00,76.01,76.03,76.0,76.02,5900.0,67.7485,67.7664,67.7396,67.7575,5900.0
2015-04-20 14:30:00,76.02,76.02,75.99,75.99,7800.0,67.7575,67.7575,67.7307,67.7307,7800.0
2015-04-20 14:35:00,75.99,76.04,75.99,76.03,44500.0,67.7307,67.7753,67.7307,67.7664,44500.0
2015-04-20 14:40:00,76.03,76.06,76.02,76.05,54000.0,67.7664,67.7931,67.7575,67.7842,54000.0
2015-04-20 14:45:00,76.05,76.06,76.04,76.06,11200.0,67.7842,67.7931,67.7753,67.7931,11200.0
2015-04-20 14:50:00,76.06,76.07,76.0,76.02,20200.0,67.7931,67.802,67.7396,67.7575,20200.0
2015-04-20 14:55:00,76.02,76.05,76.01,76.05,60100.0,67.7575,67.7842,67.7485,67.7842,60100.0
2015-04-20 15:00:00,76.05,76.09,76.02,76.08,34500.0,67.7842,67.8198,67.7575,67.8109,34500.0
2015-04-20 15:05:00,76.07,76.12,76.07,76.12,23100.0,67.802,67.8466,67.802,67.8466,23100.0
2015-04-20 15:10:00,76.13,76.15,76.12,76.14,13900.0,67.8555,67.8733,67.8466,67.8644,13900.0
2015-04-20 15:15:00,76.14,76.18,76.14,76.17,20500.0,67.8644,67.9001,67.8644,67.8911,20500.0
2015-04-20 15:20:00,76.18,76.19,76.15,76.15,32200.0,67.9001,67.909,67.8733,67.8733,32200.0
2015-04-20 15:25:00,76.15,76.15,76.1,76.13,19600.0,67.8733,67.8733,67.8288,67.8555,19600.0
2015-04-20 15:30:00,76.13,76.16,76.1,76.12,28100.0,67.8555,67.8822,67.8288,67.8466,28100.0
2015-04-20 15:35:00,76.13,76.14,76.08,76.09,64300.0,67.8555,67.8644,67.8109,67.8198,64300.0
2015-04-20 15:40:00,76.08,76.09,76.03,76.06,151100.0,67.8109,67.8198,67.7664,67.7931,151100.0
2015-04-20 15:45:00,76.05,76.09,76.05,76.08,179000.0,67.7842,67.8198,67.7842,67.8109,179000.0
2015-04-20 15:50:00,76.08,76.08,76.04,76.08,213000.0,67.8109,67.8109,67.7753,67.8109,213000.0
2015-04-20 15:55:00,76.07,76.08,76.03,76.04,707800.0,67.802,67.8109,67.7664,67.7753,707800.0
2015-04-21 09:30:00,76.36,76.42,76.28,76.32,351500.0,68.0605,68.114,67.9892,68.0248,351500.0
2015-04-21 09:35:00,76.31,76.32,76.18,76.2,188900.0,68.0159,68.0248,67.9001,67.9179,188900.0
2015-04-21 09:40:00,76.19,76.23,76.03,76.08,167400.0,67.909,67.9446,67.7664,67.8109,167400.0
2015-04-21 09:45:00,76.08,76.18,76.08,76.14,81300.0,67.8109,67.9001,67.8109,67.8644,81300.0
2015-04-21 09:50:00,76.15,76.19,76.07,76.12,58700.0,67.8733,67.909,67.802,67.8466,58700.0
2015-04-21 09:55:00,76.13,76.14,76.01,76.02,34900.0,67.8555,67.8644,67.7485,67.7575,34900.0
2015-04-21 10:00:00,76.04,76.14,76.03,76.08,53500.0,67.7753,67.8644,67.7664,67.8109,53500.0
2015-04-21 10:05:00,76.07,76.07,75.98,76.04,32700.0,67.802,67.802,67.7218,67.7753,32700.0
2015-04-21 10:10:00,76.04,76.09,76.02,76.02,46300.0,67.7753,67.8198,67.7575,67.7575,46300.0
2015-04-21 10:15:00,76.02,76.08,75.97,76.05,26400.0,67.7575,67.8109,67.7129,67.7842,26400.0
2015-04-21 10:20:00,76.06,76.09,75.99,76.08,26300.0,67.7931,67.8198,67.7307,67.8109,26300.0
2015-04-21 10:25:00,76.09,76.1,75.99,76.01,18600.0,67.8198,67.8288,67.7307,67.7485,18600.0
2015-04-21 10:30:00,76.0,76.0,75.89,75.93,50600.0,67.7396,67.7396,67.6416,67.6772,50600.0
2015-04-21 10:35:00,75.94,75.98,75.91,75.97,19800.0,67.6861,67.7218,67.6594,67.7129,19800.0
2015-04-21 10:40:00,75.97,75.98,75.89,75.94,68800.0,67.7129,67.7218,67.6416,67.6861,68800.0
2015-04-21 10:45:00,75.94,75.98,75.94,75.96,18700.0,67.6861,67.7218,67.6861,67.704,18700.0
2015-04-21 10:50:00,75.95,76.05,75.95,76.05,32600.0,67.6951,67.7842,67.6951,67.7842,32600.0
2015-04-21 10:55:00,76.05,76.07,76.03,76.04,14700.0,67.7842,67.802,67.7664,67.7753,14700.0
2015-04-21 11:00:00,76.04,76.11,76.02,76.09,20500.0,67.7753,67.8377,67.7575,67.8198,20500.0
2015-04-21 11:05:00,76.1,76.13,76.08,76.09,31900.0,67.8288,67.8555,67.8109,67.8198,31900.0
2015-04-21 11:10:00,76.11,76.12,76.1,76.11,10100.0,67.8377,67.8466,67.8288,67.8377,10100.0
2015-04-21 11:15:00,76.12,76.15,76.11,76.14,10500.0,67.8466,67.8733,67.8377,67.8644,10500.0
2015-04-21 11:20:00,76.15,76.15,76.1,76.12,14600.0,67.8733,67.8733,67.8288,67.8466,14600.0
2015-04-21 11:25:00,76.11,76.13,76.09,76.09,14000.0,67.8377,67.8555,67.8198,67.8198,14000.0
2015-04-21 11:30:00,76.08,76.15,76.07,76.12,14100.0,67.8109,67.8733,67.802,67.8466,14100.0
2015-04-21 11:35:00,76.12,76.17,76.12,76.16,14800.0,67.8466,67.8911,67.8466,67.8822,14800.0
2015-04-21 11:40:00,76.17,76.17,76.1,76.1,156400.0,67.8911,67.8911,67.8288,67.8288,156400.0
2015-04-21 11:45:00,76.09,76.09,76.03,76.06,51400.0,67.8198,67.8198,67.7664,67.7931,51400.0
2015-04-21 11:50:00,76.06,76.07,76.02,76.06,140300.0,67.7931,67.802,67.7575,67.7931,140300.0
2015-04-21 11:55:00,76.07,76.08,76.04,76.08,9300.0,67.802,67.8109,67.7753,67.8109,9300.0
2015-04-21 12:00:00,76.08,76.11,76.06,76.09,20400.0,67.8109,67.8377,67.7931,67.8198,20400.0
2015-04-21 12:05:00,76.09,76.11,76.05,76.11,30500.0,67.8198,67.8377,67.7842,67.8377,30500.0
2015-04-21 12:10:00,76.1,76.1,76.07,76.1,26300.0,67.8288,67.8288,67.802,67.8288,26300.0
2015-04-21 12:15:00,76.1,76.11,76.04,76.04,20800.0,67.8288,67.8377,67.7753,67.7753,20800.0
2015-04-21 12:20:00,76.04,76.07,76.03,76.06,3900.0,67.7753,67.802,67.7664,67.7931,3900.0
2015-04-21 12:25:00,76.06,76.13,76.06,76.11,55900.0,67.7931,67.8555,67.7931,67.8377,55900.0
2015-04-21 12:30:00,76.1,76.12,76.09,76.12,58900.0,67.8288,67.8466,67.8198,67.8466,58900.0
2015-04-21 12:35:00,76.11,76.17,76.11,76.17,10300.0,67.8377,67.8911,67.8377,67.8911,10300.0
2015-04-21 12:40:00,76.16,76.17,76.13,76.15,23200.0,67.8822,67.8911,67.8555,67.8733,23200.0
2015-04-21 12:45:00,76.15,76.16,76.13,76.14,7300.0,67.8733,67.8822,67.8555,67.8644,7300.0
2015-04-21 12:50:00,76.15,76.16,76.13,76.14,12600.0,67.8733,67.8822,67.8555,67.8644,12600.0
2015-04-21 12:55:00,76.14,76.18,76.14,76.17,12400.0,67.8644,67.9001,67.8644,67.8911,12400.0
2015-04-21 13:00:00,76.17,76.2,76.17,76.2,9600.0,67.8911,67.9179,67.8911,67.9179,9600.0
2015-04-21 13:05:00,76.2,76.21,76.18,76.18,4100.0,67.9179,67.9268,67.9001,67.9001,4100.0
2015-04-21 13:10:00,76.17,76.27,76.17,76.26,45400.0,67.8911,67.9803,67.8911,67.9714,45400.0
2015-04-21 13:15:00,76.27,76.27,76.23,76.23,9800.0,67.9803,67.9803,67.9446,67.9446,9800.0
2015-04-21 13:20:00,76.24,76.26,76.23,76.25,7400.0,67.9535,67.9714,67.9446,67.9625,7400.0
2015-04-21 13:25:00,76.26,76.27,76.25,76.26,8900.0,67.9714,67.9803,67.9625,67.9714,8900.0
2015-04-21 13:30:00,76.26,76.29,76.24,76.24,291000.0,67.9714,67.9981,67.9535,67.9535,291000.0
2015-04-21 13:35:00,76.25,76.25,76.15,76.17,78500.0,67.9625,67.9625,67.8733,67.8911,78500.0
2015-04-21 13:40:00,76.17,76.21,76.16,76.21,16900.0,67.8911,67.9268,67.8822,67.9268,16900.0
2015-04-21 13:45:00,76.21,76.24,76.17,76.17,7700.0,67.9268,67.9535,67.8911,67.8911,7700.0
2015-04-21 13:50:00,76.16,76.2,76.16,76.19,4800.0,67.8822,67.9179,67.8822,67.909,4800.0
2015-04-21 13:55:00,76.19,76.21,76.15,76.15,8600.0,67.909,67.9268,67.8733,67.8733,8600.0
2015-04-21 14:00:00,76.14,76.14,76.09,76.14,59400.0,67.8644,67.8644,67.8198,67.8644,59400.0
2015-04-21 14:05:00,76.14,76.14,76.07,76.12,20200.0,67.8644,67.8644,67.802,67.8466,20200.0
2015-04-21 14:10:00,76.13,76.16,76.11,76.14,9000.0,67.8555,67.8822,67.8377,67.8644,9000.0
2015-04-21 14:15:00,76.15,76.21,76.15,76.2,42200.0,67.8733,67.9268,67.8733,67.9179,42200.0
2015-04-21 14:20:00,76.2,76.24,76.19,76.23,29300.0,67.9179,67.9535,67.909,67.9446,29300.0
2015-04-21 14:25:00,76.23,76.27,76.22,76.26,37800.0,67.9446,67.9803,67.9357,67.9714,37800.0
2015-04-21 14:30:00,76.27,76.27,76.24,76.27,20200.0,67.9803,67.9803,67.9535,67.9803,20200.0
2015-04-21 14:35:00,76.27,76.27,76.23,76.23,9500.0,67.9803,67.9803,67.9446,67.9446,9500.0
2015-04-21 14:40:00,76.23,76.24,76.2,76.22,37600.0,67.9446,67.9535,67.9179,67.9357,37600.0
2015-04-21 14:45:00,76.21,76.24,76.2,76.24,37900.0,67.9268,67.9535,67.9179,67.9535,37900.0
2015-04-21 14:50:00,76.23,76.24,76.23,76.23,5400.0,67.9446,67.9535,67.9446,67.9446,5400.0
2015-04-21 14:55:00,76.23,76.24,76.2,76.24,17100.0,67.9446,67.9535,67.9179,67.9535,17100.0
2015-04-21 15:00:00,76.24,76.25,76.22,76.23,34100.0,67.9535,67.9625,67.9357,67.9446,34100.0
2015-04-21 15:05:00,76.23,76.28,76.22,76.26,19900.0,67.9446,67.9892,67.9357,67.9714,19900.0
2015-04-21 15:10:00,76.27,76.27,76.24,76.25,16900.0,67.9803,67.9803,67.9535,67.9625,16900.0
2015-04-21 15:15:00,76.25,76.26,76.22,76.23,12700.0,67.9625,67.9714,67.9357,67.9446,12700.0
2015-04-21 15:20:00,76.22,76.24,76.19,76.22,21300.0,67.9357,67.9535,67.909,67.9357,21300.0
2015-04-21 15:25:00,76.22,76.22,76.16,76.16,22000.0,67.9357,67.9357,67.8822,67.8822,22000.0
2015-04-21 15:30:00,76.17,76.17,76.11,76.12,34700.0,67.8911,67.8911,67.8377,67.8466,34700.0
2015-04-21 15:35:00,76.12,76.15,76.1,76.13,26900.0,67.8466,67.8733,67.8288,67.8555,26900.0
2015-04-21 15:40:00,76.13,76.17,76.11,76.12,65800.0,67.8555,67.8911,67.8377,67.8466,65800.0
2015-04-21 15:45:00,76.11,76.12,76.09,76.09,36800.0,67.8377,67.8466,67.8198,67.8198,36800.0
2015-04-21 15:50:00,76.09,76.14,76.08,76.14,57000.0,67.8198,67.8644,67.8109,67.8644,57000.0
2015-04-21 15:55:00,76.15,76.16,76.08,76.13,272100.0,67.8733,67.8822,67.8109,67.8555,272100.0
2015-04-22 09:30:00,76.34,76.35,76.11,76.11,93400.0,68.0427,68.0516,67.8377,67.8377,93400.0
2015-04-22 09:35:00,76.11,76.16,76.04,76.1,120000.0,67.8377,67.8822,67.7753,67.8288,120000.0
2015-04-22 09:40:00,76.09,76.12,75.97,76.01,91400.0,67.8198,67.8466,67.7129,67.7485,91400.0
2015-04-22 09:45:00,76.01,76.02,75.88,75.9,115300.0,67.7485,67.7575,67.6327,67.6505,115300.0
2015-04-22 09:50:00,75.91,75.95,75.84,75.85,111500.0,67.6594,67.6951,67.597,67.6059,111500.0
2015-04-22 09:55:00,75.85,75.94,75.85,75.93,234300.0,67.6059,67.6861,67.6059,67.6772,234300.0
2015-04-22 10:00:00,75.95,76.03,75.86,75.86,116600.0,67.6951,67.7664,67.6148,67.6148,116600.0
2015-04-22 10:05:00,75.86,75.91,75.82,75.88,27300.0,67.6148,67.6594,67.5792,67.6327,27300.0
2015-04-22 10:10:00,75.86,75.91,75.84,75.89,15300.0,67.6148,67.6594,67.597,67.6416,15300.0
2015-04-22 10:15:00,75.88,75.89,75.77,75.89,66600.0,67.6327,67.6416,67.5346,67.6416,66600.0
2015-04-22 10:20:00,75.9,75.93,75.85,75.9,41100.0,67.6505,67.6772,67.6059,67.6505,41100.0
2015-04-22 10:25:00,75.91,75.99,75.89,75.96,61400.0,67.6594,67.7307,67.6416,67.704,61400.0
2015-04-22 10:30:00,75.97,75.99,75.91,75.93,111400.0,67.7129,67.7307,67.6594,67.6772,111400.0
2015-04-22 10:35:00,75.93,75.95,75.85,75.86,39800.0,67.6772,67.6951,67.6059,67.6148,39800.0
2015-04-22 10:40:00,75.86,76.02,75.85,76.01,27800.0,67.6148,67.7575,67.6059,67.7485,27800.0
2015-04-22 10:45:00,76.02,76.07,75.99,76.05,29400.0,67.7575,67.802,67.7307,67.7842,29400.0
2015-04-22 10:50:00,76.04,76.09,76.02,76.02,13400.0,67.7753,67.8198,67.7575,67.7575,13400.0
2015-04-22 10:55:00,76.02,76.07,76.01,76.07,39900.0,67.7575,67.802,67.7485,67.802,39900.0
2015-04-22 11:00:00,76.07,76.09,76.05,76.08,31300.0,67.802,67.8198,67.7842,67.8109,31300.0
2015-04-22 11:05:00,76.1,76.13,76.08,76.11,24800.0,67.8288,67.8555,67.8109,67.8377,24800.0
2015-04-22 11:10:00,76.11,76.14,76.08,76.09,22800.0,67.8377,67.8644,67.8109,67.8198,22800.0
2015-04-22 11:15:00,76.09,76.12,76.05,76.05,5900.0,67.8198,67.8466,67.7842,67.7842,5900.0
2015-04-22 11:20:00,76.05,76.09,76.02,76.05,9700.0,67.7842,67.8198,67.7575,67.7842,9700.0
2015-04-22 11:25:00,76.03,76.06,76.01,76.05,11700.0,67.7664,67.7931,67.7485,67.7842,11700.0
2015-04-22 11:30:00,76.06,76.12,76.05,76.09,9200.0,67.7931,67.8466,67.7842,67.8198,9200.0
2015-04-22 11:35:00,76.09,76.09,76.04,76.09,11400.0,67.8198,67.8198,67.7753,67.8198,11400.0
2015-04-22 11:40:00,76.09,76.1,76.06,76.09,11200.0,67.8198,67.8288,67.7931,67.8198,11200.0
2015-04-22 11:45:00,76.09,76.12,76.07,76.1,139600.0,67.8198,67.8466,67.802,67.8288,139600.0
2015-04-22 11:50:00,76.09,76.1,76.05,76.06,48800.0,67.8198,67.8288,67.7842,67.7931,48800.0
2015-04-22 11:55:00,76.06,76.1,76.05,76.1,28400.0,67.7931,67.8288,67.7842,67.8288,28400.0
2015-04-22 12:00:00,76.11,76.11,75.99,76.0,16100.0,67.8377,67.8377,67.7307,67.7396,16100.0
2015-04-22 12:05:00,75.99,76.03,75.98,76.01,20900.0,67.7307,67.7664,67.7218,67.7485,20900.0
2015-04-22 12:10:00,76.01,76.05,75.99,76.05,15800.0,67.7485,67.7842,67.7307,67.7842,15800.0
2015-04-22 12:15:00,76.04,76.05,76.03,76.04,16700.0,67.7753,67.7842,67.7664,67.7753,16700.0
2015-04-22 12:20:00,76.04,76.12,76.04,76.09,7400.0,67.7753,67.8466,67.7753,67.8198,7400.0
2015-04-22 12:25:00,76.09,76.1,76.05,76.09,8700.0,67.8198,67.8288,67.7842,67.8198,8700.0
2015-04-22 12:30:00,76.1,76.11,76.07,76.07,8600.0,67.8288,67.8377,67.802,67.802,8600.0
2015-04-22 12:35:00,76.07,76.1,76.07,76.09,16100.0,67.802,67.8288,67.802,67.8198,16100.0
2015-04-22 12:40:00,76.09,76.11,76.08,76.09,85000.0,67.8198,67.8377,67.8109,67.8198,85000.0
2015-04-22 12:45:00,76.09,76.13,76.09,76.09,13800.0,67.8198,67.8555,67.8198,67.8198,13800.0
2015-04-22 12:50:00,76.09,76.12,76.07,76.11,10300.0,67.8198,67.8466,67.802,67.8377,10300.0
2015-04-22 12:55:00,76.12,76.13,76.07,76.08,14500.0,67.8466,67.8555,67.802,67.8109,14500.0
2015-04-22 13:00:00,76.08,76.1,76.07,76.09,30300.0,67.8109,67.8288,67.802,67.8198,30300.0
2015-04-22 13:05:00,76.08,76.09,76.05,76.08,19000.0,67.8109,67.8198,67.7842,67.8109,19000.0
2015-04-22 13:10:00,76.08,76.09,76.08,76.09,8900.0,67.8109,67.8198,67.8109,67.8198,8900.0
2015-04-22 13:15:00,76.1,76.14,76.08,76.09,21200.0,67.8288,67.8644,67.8109,67.8198,21200.0
2015-04-22 13:20:00,76.09,76.12,76.08,76.1,13100.0,67.8198,67.8466,67.8109,67.8288,13100.0
2015-04-22 13:25:00,76.11,76.13,76.08,76.08,66600.0,67.8377,67.8555,67.8109,67.8109,66600.0
2015-04-22 13:30:00,76.07,76.12,76.07,76.11,13000.0,67.802,67.8466,67.802,67.8377,13000.0
2015-04-22 13:35:00,76.11,76.12,76.09,76.09,14900.0,67.8377,67.8466,67.8198,67.8198,14900.0
2015-04-22 13:40:00,76.09,76.17,76.08,76.16,36200.0,67.8198,67.8911,67.8109,67.8822,36200.0
2015-04-22 13:45:00,76.16,76.22,76.16,76.21,51600.0,67.8822,67.9357,67.8822,67.9268,51600.0
2015-04-22 13:50:00,76.21,76.22,76.16,76.17,11200.0,67.9268,67.9357,67.8822,67.8911,11200.0
2015-04-22 13:55:00,76.17,76.18,76.15,76.16,16400.0,67.8911,67.9001,67.8733,67.8822,16400.0
2015-04-22 14:00:00,76.17,76.2,76.16,76.2,8600.0,67.8911,67.9179,67.8822,67.9179,8600.0
2015-04-22 14:05:00,76.2,76.27,76.2,76.27,36900.0,67.9179,67.9803,67.9179,67.9803,36900.0
2015-04-22 14:10:00,76.27,76.27,76.24,76.25,13300.0,67.9803,67.9803,67.9535,67.9625,13300.0
2015-04-22 14:15:00,76.25,76.28,76.24,76.26,23300.0,67.9625,67.9892,67.9535,67.9714,23300.0
2015-04-22 14:20:00,76.25,76.27,76.24,76.27,11600.0,67.9625,67.9803,67.9535,67.9803,11600.0
2015-04-22 14:25:00,76.27,76.27,76.23,76.24,10800.0,67.9803,67.9803,67.9446,67.9535,10800.0
2015-04-22 14:30:00,76.25,76.29,76.24,76.29,23900.0,67.9625,67.9981,67.9535,67.9981,23900.0
2015-04-22 14:35:00,76.29,76.29,76.27,76.28,11700.0,67.9981,67.9981,67.9803,67.9892,11700.0
2015-04-22 14:40:00,76.28,76.29,76.27,76.27,22100.0,67.9892,67.9981,67.9803,67.9803,22100.0
2015-04-22 14:45:00,76.27,76.31,76.26,76.31,34300.0,67.9803,68.0159,67.9714,68.0159,34300.0
2015-04-22 14:50:00,76.3,76.31,76.25,76.25,27800.0,68.007,68.0159,67.9625,67.9625,27800.0
2015-04-22 14:55:00,76.25,76.25,76.23,76.24,7100.0,67.9625,67.9625,67.9446,67.9535,7100.0
2015-04-22 15:00:00,76.24,76.29,76.24,76.27,18700.0,67.9535,67.9981,67.9535,67.9803,18700.0
2015-04-22 15:05:00,76.27,76.29,76.25,76.27,45200.0,67.9803,67.9981,67.9625,67.9803,45200.0
2015-04-22 15:10:00,76.27,76.29,76.25,76.27,39800.0,67.9803,67.9981,67.9625,67.9803,39800.0
2015-04-22 15:15:00,76.27,76.3,76.26,76.28,22700.0,67.9803,68.007,67.9714,67.9892,22700.0
2015-04-22 15:20:00,76.28,76.33,76.27,76.32,44500.0,67.9892,68.0338,67.9803,68.0248,44500.0
2015-04-22 15:25:00,76.31,76.33,76.3,76.3,29300.0,68.0159,68.0338,68.007,68.007,29300.0
2015-04-22 15:30:00,76.3,76.32,76.22,76.23,70200.0,68.007,68.0248,67.9357,67.9446,70200.0
2015-04-22 15:35:00,76.24,76.26,76.18,76.22,90900.0,67.9535,67.9714,67.9001,67.9357,90900.0
2015-04-22 15:40:00,76.23,76.24,76.18,76.19,65500.0,67.9446,67.9535,67.9001,67.909,65500.0
2015-04-22 15:45:00,76.19,76.24,76.18,76.2,70800.0,67.909,67.9535,67.9001,67.9179,70800.0
2015-04-22 15:50:00,76.21,76.23,76.2,76.22,67600.0,67.9268,67.9446,67.9179,67.9357,67600.0
2015-04-22 15:55:00,76.22,76.24,76.19,76.2,173600.0,67.9357,67.9535,67.909,67.9179,173600.0
2015-04-23 09:30:00,76.13,76.27,76.06,76.21,182700.0,67.8555,67.9803,67.7931,67.9268,182700.0
2015-04-23 09:35:00,76.21,76.34,76.19,76.32,147000.0,67.9268,68.0427,67.909,68.0248,147000.0
2015-04-23 09:40:00,76.33,76.34,76.23,76.24,88400.0,68.0338,68.0427,67.9446,67.9535,88400.0
2015-04-23 09:45:00,76.24,76.3,76.17,76.26,59000.0,67.9535,68.007,67.8911,67.9714,59000.0
2015-04-23 09:50:00,76.26,76.32,76.24,76.32,40500.0,67.9714,68.0248,67.9535,68.0248,40500.0
2015-04-23 09:55:00,76.33,76.39,76.32,76.36,46500.0,68.0338,68.0872,68.0248,68.0605,46500.0
2015-04-23 10:00:00,76.38,76.48,76.34,76.44,121500.0,68.0783,68.1675,68.0427,68.1318,121500.0
2015-04-23 10:05:00,76.44,76.46,76.38,76.4,103700.0,68.1318,68.1496,68.0783,68.0961,103700.0
2015-04-23 10:10:00,76.4,76.41,76.31,76.37,42400.0,68.0961,68.1051,68.0159,68.0694,42400.0
2015-04-23 10:15:00,76.37,76.41,76.27,76.29,53800.0,68.0694,68.1051,67.9803,67.9981,53800.0
2015-04-23 10:20:00,76.28,76.28,76.22,76.26,152100.0,67.9892,67.9892,67.9357,67.9714,152100.0
2015-04-23 10:25:00,76.26,76.28,76.24,76.27,80200.0,67.9714,67.9892,67.9535,67.9803,80200.0
2015-04-23 10:30:00,76.27,76.33,76.27,76.33,20200.0,67.9803,68.0338,67.9803,68.0338,20200.0
2015-04-23 10:35:00,76.33,76.34,76.26,76.28,13300.0,68.0338,68.0427,67.9714,67.9892,13300.0
2015-04-23 10:40:00,76.29,76.36,76.29,76.36,15200.0,67.9981,68.0605,67.9981,68.0605,15200.0
2015-04-23 10:45:00,76.36,76.37,76.32,76.33,14200.0,68.0605,68.0694,68.0248,68.0338,14200.0
2015-04-23 10:50:00,76.34,76.35,76.29,76.3,12600.0,68.0427,68.0516,67.9981,68.007,12600.0
2015-04-23 10:55:00,76.31,76.35,76.27,76.27,35600.0,68.0159,68.0516,67.9803,67.9803,35600.0
2015-04-23 11:00:00,76.25,76.29,76.25,76.28,11600.0,67.9625,67.9981,67.9625,67.9892,11600.0
2015-04-23 11:05:00,76.28,76.37,76.26,76.36,41200.0,67.9892,68.0694,67.9714,68.0605,41200.0
2015-04-23 11:10:00,76.36,76.38,76.33,76.37,28500.0,68.0605,68.0783,68.0338,68.0694,28500.0
2015-04-23 11:15:00,76.36,76.36,76.33,76.33,25600.0,68.0605,68.0605,68.0338,68.0338,25600.0
2015-04-23 11:20:00,76.33,76.34,76.3,76.33,14400.0,68.0338,68.0427,68.007,68.0338,14400.0
2015-04-23 11:25:00,76.34,76.37,76.33,76.36,13500.0,68.0427,68.0694,68.0338,68.0605,13500.0
2015-04-23 11:30:00,76.37,76.39,76.33,76.38,12200.0,68.0694,68.0872,68.0338,68.0783,12200.0
2015-04-23 11:35:00,76.39,76.43,76.39,76.43,22900.0,68.0872,68.1229,68.0872,68.1229,22900.0
2015-04-23 11:40:00,76.42,76.43,76.35,76.35,20600.0,68.114,68.1229,68.0516,68.0516,20600.0
2015-04-23 11:45:00,76.36,76.38,76.35,76.37,10200.0,68.0605,68.0783,68.0516,68.0694,10200.0
2015-04-23 11:50:00,76.38,76.6,76.38,76.58,100400.0,68.0783,68.2744,68.0783,68.2566,100400.0
2015-04-23 11:55:00,76.58,76.62,76.56,76.58,24400.0,68.2566,68.2922,68.2388,68.2566,24400.0
2015-04-23 12:00:00,76.57,76.58,76.54,76.54,27700.0,68.2477,68.2566,68.2209,68.2209,27700.0
2015-04-23 12:05:00,76.55,76.58,76.54,76.56,22100.0,68.2298,68.2566,68.2209,68.2388,22100.0
2015-04-23 12:10:00,76.56,76.59,76.54,76.59,35400.0,68.2388,68.2655,68.2209,68.2655,35400.0
2015-04-23 12:15:00,76.59,76.61,76.57,76.6,49500.0,68.2655,68.2833,68.2477,68.2744,49500.0
2015-04-23 12:20:00,76.6,76.62,76.56,76.58,76700.0,68.2744,68.2922,68.2388,68.2566,76700.0
2015-04-23 12:25:00,76.59,76.62,76.58,76.61,22200.0,68.2655,68.2922,68.2566,68.2833,22200.0
2015-04-23 12:30:00,76.61,76.61,76.55,76.58,30900.0,68.2833,68.2833,68.2298,68.2566,30900.0
2015-04-23 12:35:00,76.58,76.71,76.58,76.7,29500.0,68.2566,68.3725,68.2566,68.3635,29500.0
2015-04-23 12:40:00,76.71,76.78,76.71,76.73,40600.0,68.3725,68.4348,68.3725,68.3903,40600.0
2015-04-23 12:45:00,76.72,76.77,76.72,76.75,21700.0,68.3814,68.4259,68.3814,68.4081,21700.0
2015-04-23 12:50:00,76.74,76.77,76.73,76.75,31000.0,68.3992,68.4259,68.3903,68.4081,31000.0
2015-04-23 12:55:00,76.75,76.77,76.73,76.74,26500.0,68.4081,68.4259,68.3903,68.3992,26500.0
2015-04-23 13:00:00,76.75,76.76,76.71,76.72,25400.0,68.4081,68.417,68.3725,68.3814,25400.0
2015-04-23 13:05:00,76.72,76.72,76.68,76.69,19100.0,68.3814,68.3814,68.3457,68.3546,19100.0
2015-04-23 13:10:00,76.69,76.71,76.69,76.7,15600.0,68.3546,68.3725,68.3546,68.3635,15600.0
2015-04-23 13:15:00,76.7,76.71,76.65,76.67,16900.0,68.3635,68.3725,68.319,68.3368,16900.0
2015-04-23 13:20:00,76.67,76.72,76.66,76.69,9100.0,68.3368,68.3814,68.3279,68.3546,9100.0
2015-04-23 13:25:00,76.69,76.7,76.64,76.65,13400.0,68.3546,68.3635,68.3101,68.319,13400.0
2015-04-23 13:30:00,76.63,76.66,76.63,76.64,14100.0,68.3012,68.3279,68.3012,68.3101,14100.0
2015-04-23 13:35:00,76.66,76.66,76.61,76.63,15500.0,68.3279,68.3279,68.2833,68.3012,15500.0
2015-04-23 13:40:00,76.63,76.66,76.63,76.63,38200.0,68.3012,68.3279,68.3012,68.3012,38200.0
2015-04-23 13:45:00,76.63,76.69,76.63,76.68,22800.0,68.3012,68.3546,68.3012,68.3457,22800.0
2015-04-23 13:50:00,76.69,76.7,76.66,76.69,24200.0,68.3546,68.3635,68.3279,68.3546,24200.0
2015-04-23 13:55:00,76.69,76.72,76.69,76.7,6700.0,68.3546,68.3814,68.3546,68.3635,6700.0
2015-04-23 14:00:00,76.69,76.72,76.68,76.71,46900.0,68.3546,68.3814,68.3457,68.3725,46900.0
2015-04-23 14:05:00,76.72,76.76,76.71,76.75,26200.0,68.3814,68.417,68.3725,68.4081,26200.0
2015-04-23 14:10:00,76.76,76.77,76.74,76.75,13600.0,68.417,68.4259,68.3992,68.4081,13600.0
2015-04-23 14:15:00,76.76,76.79,76.73,76.76,37200.0,68.417,68.4438,68.3903,68.417,37200.0
2015-04-23 14:20:00,76.76,76.81,76.74,76.74,19400.0,68.417,68.4616,68.3992,68.3992,19400.0
2015-04-23 14:25:00,76.74,76.75,76.73,76.75,9600.0,68.3992,68.4081,68.3903,68.4081,9600.0
2015-04-23 14:30:00,76.75,76.78,76.75,76.75,10200.0,68.4081,68.4348,68.4081,68.4081,10200.0
2015-04-23 14:35:00,76.75,76.75,76.69,76.7,25800.0,68.4081,68.4081,68.3546,68.3635,25800.0
2015-04-23 14:40:00,76.7,76.73,76.69,76.72,24100.0,68.3635,68.3903,68.3546,68.3814,24100.0
2015-04-23 14:45:00,76.73,76.73,76.71,76.72,12800.0,68.3903,68.3903,68.3725,68.3814,12800.0
2015-04-23 14:50:00,76.73,76.73,76.7,76.72,19200.0,68.3903,68.3903,68.3635,68.3814,19200.0
2015-04-23 14:55:00,76.72,76.81,76.68,76.8,60700.0,68.3814,68.4616,68.3457,68.4527,60700.0
2015-04-23 15:00:00,76.79,76.81,76.75,76.8,50900.0,68.4438,68.4616,68.4081,68.4527,50900.0
2015-04-23 15:05:00,76.79,76.87,76.79,76.86,153200.0,68.4438,68.5151,68.4438,68.5062,153200.0
2015-04-23 15:10:00,76.86,76.94,76.86,76.94,75300.0,68.5062,68.5775,68.5062,68.5775,75300.0
2015-04-23 15:15:00,76.93,76.99,76.92,76.93,50300.0,68.5685,68.622,68.5596,68.5685,50300.0
2015-04-23 15:20:00,76.93,76.93,76.77,76.79,54400.0,68.5685,68.5685,68.4259,68.4438,54400.0
2015-04-23 15:25:00,76.79,76.85,76.77,76.85,40500.0,68.4438,68.4972,68.4259,68.4972,40500.0
2015-04-23 15:30:00,76.85,76.85,76.76,76.78,75200.0,68.4972,68.4972,68.417,68.4348,75200.0
2015-04-23 15:35:00,76.78,76.81,76.76,76.76,47100.0,68.4348,68.4616,68.417,68.417,47100.0
2015-04-23 15:40:00,76.76,76.79,76.71,76.72,71400.0,68.417,68.4438,68.3725,68.3814,71400.0
2015-04-23 15:45:00,76.71,76.72,76.62,76.63,167400.0,68.3725,68.3814,68.2922,68.3012,167400.0
2015-04-23 15:50:00,76.62,76.65,76.59,76.6,172700.0,68.2922,68.319,68.2655,68.2744,172700.0
2015-04-23 15:55:00,76.6,76.61,76.57,76.59,360500.0,68.2744,68.2833,68.2477,68.2655,360500.0
2015-04-24 09:30:00,77.25,77.5,77.12,77.43,331300.0,68.8538,69.0766,68.7379,69.0142,331300.0
2015-04-24 09:35:00,77.44,77.45,77.33,77.36,205500.0,69.0231,69.032,68.9251,68.9518,205500.0
2015-04-24 09:40:00,77.36,77.37,77.29,77.34,120200.0,68.9518,68.9607,68.8894,68.934,120200.0
2015-04-24 09:45:00,77.35,77.45,77.33,77.36,94000.0,68.9429,69.032,68.9251,68.9518,94000.0
2015-04-24 09:50:00,77.36,77.48,77.36,77.42,141200.0,68.9518,69.0588,68.9518,69.0053,141200.0
2015-04-24 09:55:00,77.42,77.56,77.41,77.53,72200.0,69.0053,69.1301,68.9964,69.1033,72200.0
2015-04-24 10:00:00,77.53,77.55,77.45,77.45,54700.0,69.1033,69.1212,69.032,69.032,54700.0
2015-04-24 10:05:00,77.46,77.5,77.37,77.5,106300.0,69.0409,69.0766,68.9607,69.0766,106300.0
2015-04-24 10:10:00,77.49,77.52,77.45,77.46,68300.0,69.0677,69.0944,69.032,69.0409,68300.0
2015-04-24 10:15:00,77.46,77.49,77.4,77.45,108400.0,69.0409,69.0677,68.9875,69.032,108400.0
2015-04-24 10:20:00,77.45,77.49,77.42,77.46,59000.0,69.032,69.0677,69.0053,69.0409,59000.0
2015-04-24 10:25:00,77.45,77.48,77.43,77.43,155500.0,69.032,69.0588,69.0142,69.0142,155500.0
2015-04-24 10:30:00,77.44,77.46,77.35,77.35,44700.0,69.0231,69.0409,68.9429,68.9429,44700.0
2015-04-24 10:35:00,77.35,77.38,77.33,77.38,41700.0,68.9429,68.9696,68.9251,68.9696,41700.0
2015-04-24 10:40:00,77.38,77.41,77.35,77.4,32300.0,68.9696,68.9964,68.9429,68.9875,32300.0
2015-04-24 10:45:00,77.41,77.42,77.38,77.4,33700.0,68.9964,69.0053,68.9696,68.9875,33700.0
2015-04-24 10:50:00,77.4,77.44,77.35,77.36,39200.0,68.9875,69.0231,68.9429,68.9518,39200.0
2015-04-24 10:55:00,77.37,77.44,77.36,77.42,52300.0,68.9607,69.0231,68.9518,69.0053,52300.0
2015-04-24 11:00:00,77.42,77.44,77.41,77.44,45300.0,69.0053,69.0231,68.9964,69.0231,45300.0
2015-04-24 11:05:00,77.45,77.5,77.45,77.49,34600.0,69.032,69.0766,69.032,69.0677,34600.0
2015-04-24 11:10:00,77.49,77.52,77.49,77.52,27700.0,69.0677,69.0944,69.0677,69.0944,27700.0
2015-04-24 11:15:00,77.52,77.53,77.48,77.53,33200.0,69.0944,69.1033,69.0588,69.1033,33200.0
2015-04-24 11:20:00,77.53,77.53,77.49,77.49,15200.0,69.1033,69.1033,69.0677,69.0677,15200.0
2015-04-24 11:25:00,77.5,77.51,77.47,77.51,11400.0,69.0766,69.0855,69.0499,69.0855,11400.0
2015-04-24 11:30:00,77.51,77.53,77.48,77.51,10900.0,69.0855,69.1033,69.0588,69.0855,10900.0
2015-04-24 11:35:00,77.52,77.56,77.52,77.54,13700.0,69.0944,69.1301,69.0944,69.1122,13700.0
2015-04-24 11:40:00,77.53,77.57,77.51,77.52,28500.0,69.1033,69.139,69.0855,69.0944,28500.0
2015-04-24 11:45:00,77.52,77.53,77.49,77.5,22900.0,69.0944,69.1033,69.0677,69.0766,22900.0
2015-04-24 11:50:00,77.49,77.5,77.47,77.47,20200.0,69.0677,69.0766,69.0499,69.0499,20200.0
2015-04-24 11:55:00,77.48,77.5,77.47,77.5,10400.0,69.0588,69.0766,69.0499,69.0766,10400.0
2015-04-24 12:00:00,77.5,77.53,77.49,77.53,15500.0,69.0766,69.1033,69.0677,69.1033,15500.0
2015-04-24 12:05:00,77.53,77.59,77.51,77.57,16600.0,69.1033,69.1568,69.0855,69.139,16600.0
2015-04-24 12:10:00,77.56,77.6,77.56,77.6,11800.0,69.1301,69.1657,69.1301,69.1657,11800.0
2015-04-24 12:15:00,77.6,77.61,77.58,77.59,20200.0,69.1657,69.1746,69.1479,69.1568,20200.0
2015-04-24 12:20:00,77.6,77.63,77.59,77.63,32500.0,69.1657,69.1925,69.1568,69.1925,32500.0
2015-04-24 12:25:00,77.64,77.67,77.63,77.65,53900.0,69.2014,69.2281,69.1925,69.2103,53900.0
2015-04-24 12:30:00,77.66,77.69,77.64,77.69,22700.0,69.2192,69.2459,69.2014,69.2459,22700.0
2015-04-24 12:35:00,77.69,77.69,77.63,77.65,15100.0,69.2459,69.2459,69.1925,69.2103,15100.0
2015-04-24 12:40:00,77.65,77.67,77.64,77.67,20700.0,69.2103,69.2281,69.2014,69.2281,20700.0
2015-04-24 12:45:00,77.66,77.67,77.64,77.65,35700.0,69.2192,69.2281,69.2014,69.2103,35700.0
2015-04-24 12:50:00,77.65,77.66,77.62,77.65,17800.0,69.2103,69.2192,69.1835,69.2103,17800.0
2015-04-24 12:55:00,77.65,77.66,77.63,77.64,11100.0,69.2103,69.2192,69.1925,69.2014,11100.0
2015-04-24 13:00:00,77.65,77.65,77.62,77.63,11300.0,69.2103,69.2103,69.1835,69.1925,11300.0
2015-04-24 13:05:00,77.63,77.64,77.59,77.61,20000.0,69.1925,69.2014,69.1568,69.1746,20000.0
2015-04-24 13:10:00,77.61,77.64,77.61,77.63,15800.0,69.1746,69.2014,69.1746,69.1925,15800.0
2015-04-24 13:15:00,77.64,77.65,77.61,77.65,20300.0,69.2014,69.2103,69.1746,69.2103,20300.0
2015-04-24 13:20:00,77.65,77.67,77.63,77.65,11000.0,69.2103,69.2281,69.1925,69.2103,11000.0
2015-04-24 13:25:00,77.66,77.67,77.64,77.64,14500.0,69.2192,69.2281,69.2014,69.2014,14500.0
2015-04-24 13:30:00,77.64,77.65,77.62,77.62,14500.0,69.2014,69.2103,69.1835,69.1835,14500.0
2015-04-24 13:35:00,77.62,77.64,77.61,77.63,17500.0,69.1835,69.2014,69.1746,69.1925,17500.0
2015-04-24 13:40:00,77.62,77.63,77.62,77.63,7700.0,69.1835,69.1925,69.1835,69.1925,7700.0
2015-04-24 13:45:00,77.63,77.66,77.62,77.63,26100.0,69.1925,69.2192,69.1835,69.1925,26100.0
2015-04-24 13:50:00,77.63,77.63,77.58,77.6,83100.0,69.1925,69.1925,69.1479,69.1657,83100.0
2015-04-24 13:55:00,77.6,77.61,77.59,77.6,28700.0,69.1657,69.1746,69.1568,69.1657,28700.0
2015-04-24 14:00:00,77.6,77.63,77.6,77.61,32200.0,69.1657,69.1925,69.1657,69.1746,32200.0
2015-04-24 14:05:00,77.6,77.62,77.58,77.6,71600.0,69.1657,69.1835,69.1479,69.1657,71600.0
2015-04-24 14:10:00,77.6,77.67,77.6,77.67,73500.0,69.1657,69.2281,69.1657,69.2281,73500.0
2015-04-24 14:15:00,77.67,77.67,77.6,77.61,47800.0,69.2281,69.2281,69.1657,69.1746,47800.0
2015-04-24 14:20:00,77.61,77.65,77.6,77.62,29800.0,69.1746,69.2103,69.1657,69.1835,29800.0
2015-04-24 14:25:00,77.61,77.66,77.6,77.66,21000.0,69.1746,69.2192,69.1657,69.2192,21000.0
2015-04-24 14:30:00,77.66,77.67,77.6,77.61,17200.0,69.2192,69.2281,69.1657,69.1746,17200.0
2015-04-24 14:35:00,77.61,77.65,77.6,77.65,13100.0,69.1746,69.2103,69.1657,69.2103,13100.0
2015-04-24 14:40:00,77.65,77.68,77.61,77.67,22400.0,69.2103,69.237,69.1746,69.2281,22400.0
2015-04-24 14:45:00,77.68,77.69,77.64,77.64,34500.0,69.237,69.2459,69.2014,69.2014,34500.0
2015-04-24 14:50:00,77.64,77.67,77.58,77.6,41800.0,69.2014,69.2281,69.1479,69.1657,41800.0
2015-04-24 14:55:00,77.6,77.6,77.54,77.58,23200.0,69.1657,69.1657,69.1122,69.1479,23200.0
2015-04-24 15:00:00,77.58,77.62,77.57,77.6,35700.0,69.1479,69.1835,69.139,69.1657,35700.0
2015-04-24 15:05:00,77.6,77.61,77.57,77.6,66100.0,69.1657,69.1746,69.139,69.1657,66100.0
2015-04-24 15:10:00,77.59,77.61,77.58,77.59,26700.0,69.1568,69.1746,69.1479,69.1568,26700.0
2015-04-24 15:15:00,77.6,77.6,77.55,77.56,53700.0,69.1657,69.1657,69.1212,69.1301,53700.0
2015-04-24 15:20:00,77.55,77.59,77.55,77.55,35200.0,69.1212,69.1568,69.1212,69.1212,35200.0
2015-04-24 15:25:00,77.54,77.56,77.53,77.56,46200.0,69.1122,69.1301,69.1033,69.1301,46200.0
2015-04-24 15:30:00,77.57,77.57,77.55,77.56,51100.0,69.139,69.139,69.1212,69.1301,51100.0
2015-04-24 15:35:00,77.56,77.6,77.56,77.59,109800.0,69.1301,69.1657,69.1301,69.1568,109800.0
2015-04-24 15:40:00,77.58,77.6,77.58,77.59,192900.0,69.1479,69.1657,69.1479,69.1568,192900.0
2015-04-24 15:45:00,77.59,77.62,77.58,77.61,254100.0,69.1568,69.1835,69.1479,69.1746,254100.0
2015-04-24 15:50:00,77.61,77.61,77.57,77.59,200400.0,69.1746,69.1746,69.139,69.1568,200400.0
2015-04-24 15:55:00,77.58,77.62,77.58,77.61,403000.0,69.1479,69.1835,69.1479,69.1746,403000.0
2015-04-27 09:30:00,77.82,77.89,77.74,77.78,215500.0,69.3618,69.4242,69.2905,69.3262,215500.0
2015-04-27 09:35:00,77.77,77.77,77.67,77.72,158200.0,69.3172,69.3172,69.2281,69.2727,158200.0
2015-04-27 09:40:00,77.72,77.72,77.66,77.68,74000.0,69.2727,69.2727,69.2192,69.237,74000.0
2015-04-27 09:45:00,77.68,77.72,77.64,77.68,232200.0,69.237,69.2727,69.2014,69.237,232200.0
2015-04-27 09:50:00,77.68,77.74,77.66,77.7,70800.0,69.237,69.2905,69.2192,69.2549,70800.0
2015-04-27 09:55:00,77.71,77.84,77.71,77.8,111500.0,69.2638,69.3796,69.2638,69.344,111500.0
2015-04-27 10:00:00,77.8,77.85,77.77,77.78,74400.0,69.344,69.3885,69.3172,69.3262,74400.0
2015-04-27 10:05:00,77.79,77.81,77.76,77.77,214300.0,69.3351,69.3529,69.3083,69.3172,214300.0
2015-04-27 10:10:00,77.77,77.79,77.75,77.78,102200.0,69.3172,69.3351,69.2994,69.3262,102200.0
2015-04-27 10:15:00,77.78,77.85,77.76,77.84,47400.0,69.3262,69.3885,69.3083,69.3796,47400.0
2015-04-27 10:20:00,77.84,77.84,77.77,77.77,90300.0,69.3796,69.3796,69.3172,69.3172,90300.0
2015-04-27 10:25:00,77.77,77.79,77.76,77.78,13400.0,69.3172,69.3351,69.3083,69.3262,13400.0
2015-04-27 10:30:00,77.79,77.79,77.76,77.77,17000.0,69.3351,69.3351,69.3083,69.3172,17000.0
2015-04-27 10:35:00,77.76,77.77,77.7,77.74,39500.0,69.3083,69.3172,69.2549,69.2905,39500.0
2015-04-27 10:40:00,77.74,77.83,77.73,77.83,31700.0,69.2905,69.3707,69.2816,69.3707,31700.0
2015-04-27 10:45:00,77.82,77.82,77.76,77.77,24700.0,69.3618,69.3618,69.3083,69.3172,24700.0
2015-04-27 10:50:00,77.76,77.77,77.66,77.69,145700.0,69.3083,69.3172,69.2192,69.2459,145700.0
2015-04-27 10:55:00,77.69,77.7,77.63,77.66,47500.0,69.2459,69.2549,69.1925,69.2192,47500.0
2015-04-27 11:00:00,77.66,77.69,77.62,77.66,441400.0,69.2192,69.2459,69.1835,69.2192,441400.0
2015-04-27 11:05:00,77.65,77.66,77.59,77.62,26900.0,69.2103,69.2192,69.1568,69.1835,26900.0
2015-04-27 11:10:00,77.63,77.68,77.62,77.66,69100.0,69.1925,69.237,69.1835,69.2192,69100.0
2015-04-27 11:15:00,77.66,77.69,77.65,77.69,84100.0,69.2192,69.2459,69.2103,69.2459,84100.0
2015-04-27 11:20:00,77.7,77.74,77.7,77.74,25700.0,69.2549,69.2905,69.2549,69.2905,25700.0
2015-04-27 11:25:00,77.74,77.74,77.7,77.7,27200.0,69.2905,69.2905,69.2549,69.2549,27200.0
2015-04-27 11:30:00,77.71,77.75,77.7,77.73,67000.0,69.2638,69.2994,69.2549,69.2816,67000.0
2015-04-27 11:35:00,77.73,77.74,77.71,77.72,14200.0,69.2816,69.2905,69.2638,69.2727,14200.0
2015-04-27 11:40:00,77.71,77.74,77.7,77.71,67000.0,69.2638,69.2905,69.2549,69.2638,67000.0
2015-04-27 11:45:00,77.72,77.73,77.64,77.64,29100.0,69.2727,69.2816,69.2014,69.2014,29100.0
2015-04-27 11:50:00,77.64,77.65,77.61,77.63,142800.0,69.2014,69.2103,69.1746,69.1925,142800.0
2015-04-27 11:55:00,77.63,77.64,77.57,77.6,19200.0,69.1925,69.2014,69.139,69.1657,19200.0
2015-04-27 12:00:00,77.61,77.63,77.61,77.62,99300.0,69.1746,69.1925,69.1746,69.1835,99300.0
2015-04-27 12:05:00,77.62,77.63,77.58,77.6,27200.0,69.1835,69.1925,69.1479,69.1657,27200.0
2015-04-27 12:10:00,77.6,77.61,77.52,77.53,27200.0,69.1657,69.1746,69.0944,69.1033,27200.0
2015-04-27 12:15:00,77.52,77.53,77.42,77.42,49300.0,69.0944,69.1033,69.0053,69.0053,49300.0
2015-04-27 12:20:00,77.4,77.45,77.39,77.45,17000.0,68.9875,69.032,68.9785,69.032,17000.0
2015-04-27 12:25:00,77.45,77.47,77.42,77.43,18400.0,69.032,69.0499,69.0053,69.0142,18400.0
2015-04-27 12:30:00,77.44,77.46,77.41,77.42,21900.0,69.0231,69.0409,68.9964,69.0053,21900.0
2015-04-27 12:35:00,77.42,77.46,77.42,77.44,8300.0,69.0053,69.0409,69.0053,69.0231,8300.0
2015-04-27 12:40:00,77.45,77.45,77.38,77.38,16500.0,69.032,69.032,68.9696,68.9696,16500.0
2015-04-27 12:45:00,77.37,77.38,77.32,77.35,70300.0,68.9607,68.9696,68.9162,68.9429,70300.0
2015-04-27 12:50:00,77.35,77.35,77.27,77.3,32200.0,68.9429,68.9429,68.8716,68.8983,32200.0
2015-04-27 12:55:00,77.3,77.31,77.27,77.31,33900.0,68.8983,68.9072,68.8716,68.9072,33900.0
2015-04-27 13:00:00,77.3,77.37,77.29,77.37,26600.0,68.8983,68.9607,68.8894,68.9607,26600.0
2015-04-27 13:05:00,77.37,77.39,77.36,77.37,35000.0,68.9607,68.9785,68.9518,68.9607,35000.0
2015-04-27 13:10:00,77.38,77.38,77.31,77.32,21200.0,68.9696,68.9696,68.9072,68.9162,21200.0
2015-04-27 13:15:00,77.32,77.33,77.28,77.3,22500.0,68.9162,68.9251,68.8805,68.8983,22500.0
2015-04-27 13:20:00,77.3,77.3,77.24,77.27,45900.0,68.8983,68.8983,68.8448,68.8716,45900.0
2015-04-27 13:25:00,77.27,77.35,77.27,77.34,22200.0,68.8716,68.9429,68.8716,68.934,22200.0
2015-04-27 13:30:00,77.34,77.35,77.3,77.34,37800.0,68.934,68.9429,68.8983,68.934,37800.0
2015-04-27 13:35:00,77.34,77.39,77.33,77.38,42100.0,68.934,68.9785,68.9251,68.9696,42100.0
2015-04-27 13:40:00,77.38,77.38,77.34,77.34,28200.0,68.9696,68.9696,68.934,68.934,28200.0
2015-04-27 13:45:00,77.34,77.37,77.31,77.34,27000.0,68.934,68.9607,68.9072,68.934,27000.0
2015-04-27 13:50:00,77.34,77.35,77.28,77.29,31500.0,68.934,68.9429,68.8805,68.8894,31500.0
2015-04-27 13:55:00,77.29,77.34,77.28,77.3,38800.0,68.8894,68.934,68.8805,68.8983,38800.0
2015-04-27 14:00:00,77.31,77.32,77.24,77.27,22900.0,68.9072,68.9162,68.8448,68.8716,22900.0
2015-04-27 14:05:00,77.28,77.32,77.28,77.29,30700.0,68.8805,68.9162,68.8805,68.8894,30700.0
2015-04-27 14:10:00,77.29,77.3,77.24,77.25,103200.0,68.8894,68.8983,68.8448,68.8538,103200.0
2015-04-27 14:15:00,77.25,77.29,77.24,77.28,40600.0,68.8538,68.8894,68.8448,68.8805,40600.0
2015-04-27 14:20:00,77.28,77.3,77.26,77.27,24900.0,68.8805,68.8983,68.8627,68.8716,24900.0
2015-04-27 14:25:00,77.28,77.32,77.27,77.3,32400.0,68.8805,68.9162,68.8716,68.8983,32400.0
2015-04-27 14:30:00,77.31,77.31,77.26,77.27,31900.0,68.9072,68.9072,68.8627,68.8716,31900.0
2015-04-27 14:35:00,77.27,77.28,77.16,77.18,80800.0,68.8716,68.8805,68.7735,68.7914,80800.0
2015-04-27 14:40:00,77.18,77.25,77.17,77.22,67300.0,68.7914,68.8538,68.7825,68.827,67300.0
2015-04-27 14:45:00,77.22,77.25,77.22,77.24,44000.0,68.827,68.8538,68.827,68.8448,44000.0
2015-04-27 14:50:00,77.24,77.25,77.19,77.2,45600.0,68.8448,68.8538,68.8003,68.8092,45600.0
2015-04-27 14:55:00,77.21,77.24,77.17,77.24,31900.0,68.8181,68.8448,68.7825,68.8448,31900.0
2015-04-27 15:00:00,77.24,77.29,77.22,77.26,73200.0,68.8448,68.8894,68.827,68.8627,73200.0
2015-04-27 15:05:00,77.26,77.27,77.23,77.24,28800.0,68.8627,68.8716,68.8359,68.8448,28800.0
2015-04-27 15:10:00,77.24,77.25,77.18,77.19,50200.0,68.8448,68.8538,68.7914,68.8003,50200.0
2015-04-27 15:15:00,77.19,77.19,77.05,77.06,141200.0,68.8003,68.8003,68.6755,68.6844,141200.0
2015-04-27 15:20:00,77.06,77.07,77.04,77.07,301000.0,68.6844,68.6933,68.6666,68.6933,301000.0
2015-04-27 15:25:00,77.07,77.08,77.02,77.02,118200.0,68.6933,68.7022,68.6488,68.6488,118200.0
2015-04-27 15:30:00,77.03,77.04,76.96,76.97,140800.0,68.6577,68.6666,68.5953,68.6042,140800.0
2015-04-27 15:35:00,76.96,77.01,76.95,77.0,108700.0,68.5953,68.6398,68.5864,68.6309,108700.0
2015-04-27 15:40:00,77.0,77.01,76.94,76.97,187200.0,68.6309,68.6398,68.5775,68.6042,187200.0
2015-04-27 15:45:00,76.97,76.97,76.87,76.9,229400.0,68.6042,68.6042,68.5151,68.5418,229400.0
2015-04-27 15:50:00,76.91,76.91,76.88,76.88,334800.0,68.5507,68.5507,68.524,68.524,334800.0
2015-04-27 15:55:00,76.88,76.95,76.87,76.94,696000.0,68.524,68.5864,68.5151,68.5775,696000.0
2015-04-28 09:30:00,76.83,76.9,76.67,76.67,156100.0,68.4794,68.5418,68.3368,68.3368,156100.0
2015-04-28 09:35:00,76.69,76.74,76.66,76.74,122200.0,68.3546,68.3992,68.3279,68.3992,122200.0
2015-04-28 09:40:00,76.74,76.81,76.71,76.76,155500.0,68.3992,68.4616,68.3725,68.417,155500.0
2015-04-28 09:45:00,76.77,76.82,76.67,76.67,86400.0,68.4259,68.4705,68.3368,68.3368,86400.0
2015-04-28 09:50:00,76.66,76.74,76.65,76.74,101600.0,68.3279,68.3992,68.319,68.3992,101600.0
2015-04-28 09:55:00,76.74,76.76,76.63,76.64,97800.0,68.3992,68.417,68.3012,68.3101,97800.0
2015-04-28 10:00:00,76.64,76.65,76.39,76.42,109000.0,68.3101,68.319,68.0872,68.114,109000.0
2015-04-28 10:05:00,76.42,76.43,76.24,76.26,558200.0,68.114,68.1229,67.9535,67.9714,558200.0
2015-04-28 10:10:00,76.26,76.28,76.14,76.14,110100.0,67.9714,67.9892,67.8644,67.8644,110100.0
2015-04-28 10:15:00,76.13,76.31,76.13,76.28,49200.0,67.8555,68.0159,67.8555,67.9892,49200.0
2015-04-28 10:20:00,76.29,76.35,76.26,76.33,91300.0,67.9981,68.0516,67.9714,68.0338,91300.0
2015-04-28 10:25:00,76.33,76.4,76.3,76.38,223200.0,68.0338,68.0961,68.007,68.0783,223200.0
2015-04-28 10:30:00,76.38,76.47,76.36,76.47,135900.0,68.0783,68.1585,68.0605,68.1585,135900.0
2015-04-28 10:35:00,76.48,76.52,76.43,76.5,99000.0,68.1675,68.2031,68.1229,68.1853,99000.0
2015-04-28 10:40:00,76.51,76.6,76.5,76.56,62200.0,68.1942,68.2744,68.1853,68.2388,62200.0
2015-04-28 10:45:00,76.56,76.71,76.56,76.68,43100.0,68.2388,68.3725,68.2388,68.3457,43100.0
2015-04-28 10:50:00,76.67,76.7,76.61,76.61,53400.0,68.3368,68.3635,68.2833,68.2833,53400.0
2015-04-28 10:55:00,76.61,76.65,76.58,76.6,57700.0,68.2833,68.319,68.2566,68.2744,57700.0
2015-04-28 11:00:00,76.6,76.8,76.6,76.79,112400.0,68.2744,68.4527,68.2744,68.4438,112400.0
2015-04-28 11:05:00,76.79,76.82,76.77,76.81,38100.0,68.4438,68.4705,68.4259,68.4616,38100.0
2015-04-28 11:10:00,76.81,76.86,76.78,76.78,76600.0,68.4616,68.5062,68.4348,68.4348,76600.0
2015-04-28 11:15:00,76.79,76.8,76.71,76.75,88100.0,68.4438,68.4527,68.3725,68.4081,88100.0
2015-04-28 11:20:00,76.76,76.76,76.7,76.73,18900.0,68.417,68.417,68.3635,68.3903,18900.0
2015-04-28 11:25:00,76.73,76.75,76.67,76.67,54800.0,68.3903,68.4081,68.3368,68.3368,54800.0
2015-04-28 11:30:00,76.67,76.76,76.67,76.76,71300.0,68.3368,68.417,68.3368,68.417,71300.0
2015-04-28 11:35:00,76.76,76.84,76.76,76.79,25300.0,68.417,68.4883,68.417,68.4438,25300.0
2015-04-28 11:40:00,76.79,76.79,76.69,76.7,20900.0,68.4438,68.4438,68.3546,68.3635,20900.0
2015-04-28 11:45:00,76.71,76.81,76.69,76.8,108500.0,68.3725,68.4616,68.3546,68.4527,108500.0
2015-04-28 11:50:00,76.79,76.81,76.75,76.75,23400.0,68.4438,68.4616,68.4081,68.4081,23400.0
2015-04-28 11:55:00,76.75,76.77,76.71,76.74,27000.0,68.4081,68.4259,68.3725,68.3992,27000.0
2015-04-28 12:00:00,76.74,76.75,76.68,76.7,37200.0,68.3992,68.4081,68.3457,68.3635,37200.0
2015-04-28 12:05:00,76.71,76.75,76.69,76.74,26300.0,68.3725,68.4081,68.3546,68.3992,26300.0
2015-04-28 12:10:00,76.75,76.79,76.74,76.77,44600.0,68.4081,68.4438,68.3992,68.4259,44600.0
2015-04-28 12:15:00,76.77,76.78,76.71,76.71,89800.0,68.4259,68.4348,68.3725,68.3725,89800.0
2015-04-28 12:20:00,76.71,76.77,76.7,76.73,22000.0,68.3725,68.4259,68.3635,68.3903,22000.0
2015-04-28 12:25:00,76.73,76.78,76.71,76.74,33900.0,68.3903,68.4348,68.3725,68.3992,33900.0
2015-04-28 12:30:00,76.73,76.78,76.73,76.76,10900.0,68.3903,68.4348,68.3903,68.417,10900.0
2015-04-28 12:35:00,76.76,76.78,76.72,76.72,14400.0,68.417,68.4348,68.3814,68.3814,14400.0
2015-04-28 12:40:00,76.73,76.75,76.72,76.73,12200.0,68.3903,68.4081,68.3814,68.3903,12200.0
2015-04-28 12:45:00,76.73,76.77,76.73,76.76,31300.0,68.3903,68.4259,68.3903,68.417,31300.0
2015-04-28 12:50:00,76.76,76.85,76.75,76.84,88600.0,68.417,68.4972,68.4081,68.4883,88600.0
2015-04-28 12:55:00,76.83,76.85,76.77,76.77,36300.0,68.4794,68.4972,68.4259,68.4259,36300.0
2015-04-28 13:00:00,76.77,76.81,76.77,76.8,13800.0,68.4259,68.4616,68.4259,68.4527,13800.0
2015-04-28 13:05:00,76.79,76.81,76.77,76.78,17000.0,68.4438,68.4616,68.4259,68.4348,17000.0
2015-04-28 13:10:00,76.78,76.8,76.76,76.8,28900.0,68.4348,68.4527,68.417,68.4527,28900.0
2015-04-28 13:15:00,76.79,76.81,76.78,76.79,10800.0,68.4438,68.4616,68.4348,68.4438,10800.0
2015-04-28 13:20:00,76.8,76.83,76.78,76.8,21100.0,68.4527,68.4794,68.4348,68.4527,21100.0
2015-04-28 13:25:00,76.8,76.8,76.76,76.76,13000.0,68.4527,68.4527,68.417,68.417,13000.0
2015-04-28 13:30:00,76.77,76.77,76.74,76.77,22100.0,68.4259,68.4259,68.3992,68.4259,22100.0
2015-04-28 13:35:00,76.77,76.78,76.73,76.77,15300.0,68.4259,68.4348,68.3903,68.4259,15300.0
2015-04-28 13:40:00,76.77,76.79,76.75,76.79,88700.0,68.4259,68.4438,68.4081,68.4438,88700.0
2015-04-28 13:45:00,76.78,76.8,76.78,76.8,7900.0,68.4348,68.4527,68.4348,68.4527,7900.0
2015-04-28 13:50:00,76.8,76.8,76.75,76.76,22600.0,68.4527,68.4527,68.4081,68.417,22600.0
2015-04-28 13:55:00,76.75,76.77,76.71,76.71,61800.0,68.4081,68.4259,68.3725,68.3725,61800.0
2015-04-28 14:00:00,76.71,76.71,76.62,76.64,21700.0,68.3725,68.3725,68.2922,68.3101,21700.0
2015-04-28 14:05:00,76.64,76.65,76.61,76.62,37900.0,68.3101,68.319,68.2833,68.2922,37900.0
2015-04-28 14:10:00,76.62,76.66,76.61,76.62,16800.0,68.2922,68.3279,68.2833,68.2922,16800.0
2015-04-28 14:15:00,76.61,76.64,76.59,76.61,17300.0,68.2833,68.3101,68.2655,68.2833,17300.0
2015-04-28 14:20:00,76.61,76.61,76.57,76.58,20900.0,68.2833,68.2833,68.2477,68.2566,20900.0
2015-04-28 14:25:00,76.58,76.63,76.58,76.59,35100.0,68.2566,68.3012,68.2566,68.2655,35100.0
2015-04-28 14:30:00,76.58,76.67,76.55,76.67,33100.0,68.2566,68.3368,68.2298,68.3368,33100.0
2015-04-28 14:35:00,76.66,76.67,76.63,76.67,16000.0,68.3279,68.3368,68.3012,68.3368,16000.0
2015-04-28 14:40:00,76.66,76.72,76.66,76.7,23700.0,68.3279,68.3814,68.3279,68.3635,23700.0
2015-04-28 14:45:00,76.7,76.72,76.68,76.69,36500.0,68.3635,68.3814,68.3457,68.3546,36500.0
2015-04-28 14:50:00,76.69,76.7,76.66,76.67,17700.0,68.3546,68.3635,68.3279,68.3368,17700.0
2015-04-28 14:55:00,76.67,76.72,76.67,76.71,23000.0,68.3368,68.3814,68.3368,68.3725,23000.0
2015-04-28 15:00:00,76.7,76.73,76.69,76.71,26700.0,68.3635,68.3903,68.3546,68.3725,26700.0
2015-04-28 15:05:00,76.72,76.75,76.71,76.72,27200.0,68.3814,68.4081,68.3725,68.3814,27200.0
2015-04-28 15:10:00,76.72,76.74,76.69,76.7,24300.0,68.3814,68.3992,68.3546,68.3635,24300.0
2015-04-28 15:15:00,76.7,76.72,76.66,76.66,33100.0,68.3635,68.3814,68.3279,68.3279,33100.0
2015-04-28 15:20:00,76.67,76.7,76.65,76.67,32500.0,68.3368,68.3635,68.319,68.3368,32500.0
2015-04-28 15:25:00,76.67,76.67,76.62,76.64,51900.0,68.3368,68.3368,68.2922,68.3101,51900.0
2015-04-28 15:30:00,76.64,76.7,76.64,76.69,45000.0,68.3101,68.3635,68.3101,68.3546,45000.0
2015-04-28 15:35:00,76.69,76.69,76.64,76.67,39700.0,68.3546,68.3546,68.3101,68.3368,39700.0
2015-04-28 15:40:00,76.66,76.67,76.64,76.66,66700.0,68.3279,68.3368,68.3101,68.3279,66700.0
2015-04-28 15:45:00,76.66,76.66,76.58,76.6,98100.0,68.3279,68.3279,68.2566,68.2744,98100.0
2015-04-28 15:50:00,76.59,76.64,76.57,76.62,135200.0,68.2655,68.3101,68.2477,68.2922,135200.0
2015-04-28 15:55:00,76.62,76.69,76.61,76.69,315200.0,68.2922,68.3546,68.2833,68.3546,315200.0
2015-04-29 09:30:00,76.32,76.48,76.32,76.34,174600.0,68.0248,68.1675,68.0248,68.0427,174600.0
2015-04-29 09:35:00,76.36,76.43,76.34,76.41,112800.0,68.0605,68.1229,68.0427,68.1051,112800.0
2015-04-29 09:40:00,76.42,76.5,76.42,76.5,94000.0,68.114,68.1853,68.114,68.1853,94000.0
2015-04-29 09:45:00,76.5,76.6,76.49,76.58,50000.0,68.1853,68.2744,68.1764,68.2566,50000.0
2015-04-29 09:50:00,76.58,76.61,76.51,76.57,80400.0,68.2566,68.2833,68.1942,68.2477,80400.0
2015-04-29 09:55:00,76.56,76.62,76.48,76.49,48200.0,68.2388,68.2922,68.1675,68.1764,48200.0
2015-04-29 10:00:00,76.48,76.56,76.42,76.42,135700.0,68.1675,68.2388,68.114,68.114,135700.0
2015-04-29 10:05:00,76.42,76.43,76.28,76.37,79300.0,68.114,68.1229,67.9892,68.0694,79300.0
2015-04-29 10:10:00,76.38,76.42,76.31,76.41,60900.0,68.0783,68.114,68.0159,68.1051,60900.0
2015-04-29 10:15:00,76.41,76.41,76.33,76.36,37400.0,68.1051,68.1051,68.0338,68.0605,37400.0
2015-04-29 10:20:00,76.35,76.39,76.25,76.26,47400.0,68.0516,68.0872,67.9625,67.9714,47400.0
2015-04-29 10:25:00,76.26,76.35,76.26,76.32,97500.0,67.9714,68.0516,67.9714,68.0248,97500.0
2015-04-29 10:30:00,76.32,76.44,76.29,76.44,57300.0,68.0248,68.1318,67.9981,68.1318,57300.0
2015-04-29 10:35:00,76.44,76.48,76.38,76.47,27700.0,68.1318,68.1675,68.0783,68.1585,27700.0
2015-04-29 10:40:00,76.48,76.51,76.43,76.49,24800.0,68.1675,68.1942,68.1229,68.1764,24800.0
2015-04-29 10:45:00,76.49,76.49,76.41,76.44,34400.0,68.1764,68.1764,68.1051,68.1318,34400.0
2015-04-29 10:50:00,76.44,76.46,76.39,76.4,51900.0,68.1318,68.1496,68.0872,68.0961,51900.0
2015-04-29 10:55:00,76.4,76.41,76.34,76.38,72500.0,68.0961,68.1051,68.0427,68.0783,72500.0
2015-04-29 11:00:00,76.37,76.54,76.36,76.52,42500.0,68.0694,68.2209,68.0605,68.2031,42500.0
2015-04-29 11:05:00,76.52,76.55,76.5,76.51,20500.0,68.2031,68.2298,68.1853,68.1942,20500.0
2015-04-29 11:10:00,76.52,76.54,76.45,76.47,32300.0,68.2031,68.2209,68.1407,68.1585,32300.0
2015-04-29 11:15:00,76.48,76.51,76.45,76.46,41500.0,68.1675,68.1942,68.1407,68.1496,41500.0
2015-04-29 11:20:00,76.47,76.48,76.38,76.41,37000.0,68.1585,68.1675,68.0783,68.1051,37000.0
2015-04-29 11:25:00,76.41,76.41,76.33,76.35,44900.0,68.1051,68.1051,68.0338,68.0516,44900.0
2015-04-29 11:30:00,76.35,76.37,76.24,76.24,49500.0,68.0516,68.0694,67.9535,67.9535,49500.0
2015-04-29 11:35:00,76.24,76.29,76.24,76.28,68400.0,67.9535,67.9981,67.9535,67.9892,68400.0
2015-04-29 11:40:00,76.28,76.33,76.27,76.28,56400.0,67.9892,68.0338,67.9803,67.9892,56400.0
2015-04-29 11:45:00,76.28,76.3,76.25,76.26,56900.0,67.9892,68.007,67.9625,67.9714,56900.0
2015-04-29 11:50:00,76.27,76.31,76.26,76.3,38900.0,67.9803,68.0159,67.9714,68.007,38900.0
2015-04-29 11:55:00,76.31,76.32,76.29,76.29,13900.0,68.0159,68.0248,67.9981,67.9981,13900.0
2015-04-29 12:00:00,76.29,76.32,76.21,76.24,78800.0,67.9981,68.0248,67.9268,67.9535,78800.0
2015-04-29 12:05:00,76.24,76.25,76.17,76.18,62000.0,67.9535,67.9625,67.8911,67.9001,62000.0
2015-04-29 12:10:00,76.17,76.19,76.05,76.07,136600.0,67.8911,67.909,67.7842,67.802,136600.0
2015-04-29 12:15:00,76.07,76.09,75.98,75.99,164100.0,67.802,67.8198,67.7218,67.7307,164100.0
2015-04-29 12:20:00,75.98,76.03,75.98,76.01,108600.0,67.7218,67.7664,67.7218,67.7485,108600.0
2015-04-29 12:25:00,76.01,76.01,75.95,75.98,77200.0,67.7485,67.7485,67.6951,67.7218,77200.0
2015-04-29 12:30:00,75.97,75.98,75.91,75.94,163000.0,67.7129,67.7218,67.6594,67.6861,163000.0
2015-04-29 12:35:00,75.94,75.96,75.89,75.89,78000.0,67.6861,67.704,67.6416,67.6416,78000.0
2015-04-29 12:40:00,75.89,75.94,75.85,75.93,65600.0,67.6416,67.6861,67.6059,67.6772,65600.0
2015-04-29 12:45:00,75.94,75.95,75.92,75.93,58000.0,67.6861,67.6951,67.6683,67.6772,58000.0
2015-04-29 12:50:00,75.92,75.96,75.89,75.9,79300.0,67.6683,67.704,67.6416,67.6505,79300.0
2015-04-29 12:55:00,75.91,76.02,75.9,76.0,81900.0,67.6594,67.7575,67.6505,67.7396,81900.0
2015-04-29 13:00:00,76.0,76.01,75.9,75.9,72300.0,67.7396,67.7485,67.6505,67.6505,72300.0
2015-04-29 13:05:00,75.9,75.93,75.86,75.89,48400.0,67.6505,67.6772,67.6148,67.6416,48400.0
2015-04-29 13:10:00,75.9,75.96,75.87,75.96,79500.0,67.6505,67.704,67.6238,67.704,79500.0
2015-04-29 13:15:00,75.96,76.01,75.95,75.98,82300.0,67.704,67.7485,67.6951,67.7218,82300.0
2015-04-29 13:20:00,75.98,75.99,75.92,75.94,68200.0,67.7218,67.7307,67.6683,67.6861,68200.0
2015-04-29 13:25:00,75.95,75.97,75.89,75.91,126400.0,67.6951,67.7129,67.6416,67.6594,126400.0
2015-04-29 13:30:00,75.91,75.98,75.9,75.97,94800.0,67.6594,67.7218,67.6505,67.7129,94800.0
2015-04-29 13:35:00,75.98,76.08,75.98,76.07,95400.0,67.7218,67.8109,67.7218,67.802,95400.0
2015-04-29 13:40:00,76.08,76.18,76.06,76.18,58700.0,67.8109,67.9001,67.7931,67.9001,58700.0
2015-04-29 13:45:00,76.19,76.2,76.15,76.16,51400.0,67.909,67.9179,67.8733,67.8822,51400.0
2015-04-29 13:50:00,76.17,76.21,76.16,76.19,53700.0,67.8911,67.9268,67.8822,67.909,53700.0
2015-04-29 13:55:00,76.2,76.28,76.2,76.26,88700.0,67.9179,67.9892,67.9179,67.9714,88700.0
2015-04-29 14:00:00,76.29,76.38,76.08,76.3,181500.0,67.9981,68.0783,67.8109,68.007,181500.0
2015-04-29 14:05:00,76.3,76.36,76.19,76.23,112700.0,68.007,68.0605,67.909,67.9446,112700.0
2015-04-29 14:10:00,76.23,76.31,76.1,76.14,95400.0,67.9446,68.0159,67.8288,67.8644,95400.0
2015-04-29 14:15:00,76.13,76.36,76.13,76.32,138000.0,67.8555,68.0605,67.8555,68.0248,138000.0
2015-04-29 14:20:00,76.32,76.45,76.31,76.4,93900.0,68.0248,68.1407,68.0159,68.0961,93900.0
2015-04-29 14:25:00,76.41,76.44,76.31,76.38,107300.0,68.1051,68.1318,68.0159,68.0783,107300.0
2015-04-29 14:30:00,76.39,76.47,76.33,76.45,101700.0,68.0872,68.1585,68.0338,68.1407,101700.0
2015-04-29 14:35:00,76.45,76.5,76.41,76.44,128000.0,68.1407,68.1853,68.1051,68.1318,128000.0
2015-04-29 14:40:00,76.44,76.53,76.43,76.49,147000.0,68.1318,68.212,68.1229,68.1764,147000.0
2015-04-29 14:45:00,76.49,76.49,76.39,76.4,145800.0,68.1764,68.1764,68.0872,68.0961,145800.0
2015-04-29 14:50:00,76.41,76.42,76.32,76.34,74300.0,68.1051,68.114,68.0248,68.0427,74300.0
2015-04-29 14:55:00,76.34,76.37,76.31,76.31,87100.0,68.0427,68.0694,68.0159,68.0159,87100.0
2015-04-29 15:00:00,76.32,76.38,76.23,76.24,115700.0,68.0248,68.0783,67.9446,67.9535,115700.0
2015-04-29 15:05:00,76.25,76.26,76.18,76.25,82100.0,67.9625,67.9714,67.9001,67.9625,82100.0
2015-04-29 15:10:00,76.24,76.26,76.14,76.25,109500.0,67.9535,67.9714,67.8644,67.9625,109500.0
2015-04-29 15:15:00,76.26,76.29,76.19,76.23,91300.0,67.9714,67.9981,67.909,67.9446,91300.0
2015-04-29 15:20:00,76.23,76.29,76.22,76.23,88000.0,67.9446,67.9981,67.9357,67.9446,88000.0
2015-04-29 15:25:00,76.24,76.24,76.2,76.21,83700.0,67.9535,67.9535,67.9179,67.9268,83700.0
2015-04-29 15:30:00,76.21,76.25,76.21,76.22,51100.0,67.9268,67.9625,67.9268,67.9357,51100.0
2015-04-29 15:35:00,76.22,76.31,76.21,76.26,60400.0,67.9357,68.0159,67.9268,67.9714,60400.0
2015-04-29 15:40:00,76.26,76.26,76.12,76.13,77700.0,67.9714,67.9714,67.8466,67.8555,77700.0
2015-04-29 15:45:00,76.13,76.17,76.12,76.17,180700.0,67.8555,67.8911,67.8466,67.8911,180700.0
2015-04-29 15:50:00,76.16,76.16,76.1,76.14,200400.0,67.8822,67.8822,67.8288,67.8644,200400.0
2015-04-29 15:55:00,76.14,76.23,76.14,76.17,513800.0,67.8644,67.9446,67.8644,67.8911,513800.0
2015-04-30 09:30:00,75.8,76.07,75.8,76.03,218100.0,67.5614,67.802,67.5614,67.7664,218100.0
2015-04-30 09:35:00,76.01,76.28,76.01,76.17,426600.0,67.7485,67.9892,67.7485,67.8911,426600.0
2015-04-30 09:40:00,76.18,76.23,76.07,76.1,425300.0,67.9001,67.9446,67.802,67.8288,425300.0
2015-04-30 09:45:00,76.1,76.29,76.09,76.13,381100.0,67.8288,67.9981,67.8198,67.8555,381100.0
2015-04-30 09:50:00,76.13,76.13,75.93,76.03,160100.0,67.8555,67.8555,67.6772,67.7664,160100.0
2015-04-30 09:55:00,76.04,76.05,75.91,75.95,81400.0,67.7753,67.7842,67.6594,67.6951,81400.0
2015-04-30 10:00:00,75.93,75.93,75.8,75.82,124900.0,67.6772,67.6772,67.5614,67.5792,124900.0
2015-04-30 10:05:00,75.82,75.94,75.82,75.9,76900.0,67.5792,67.6861,67.5792,67.6505,76900.0
2015-04-30 10:10:00,75.89,75.99,75.85,75.92,68100.0,67.6416,67.7307,67.6059,67.6683,68100.0
2015-04-30 10:15:00,75.91,75.93,75.79,75.82,58400.0,67.6594,67.6772,67.5524,67.5792,58400.0
2015-04-30 10:20:00,75.83,75.87,75.74,75.78,82000.0,67.5881,67.6238,67.5079,67.5435,82000.0
2015-04-30 10:25:00,75.78,75.85,75.77,75.79,55500.0,67.5435,67.6059,67.5346,67.5524,55500.0
2015-04-30 10:30:00,75.79,75.83,75.75,75.8,65800.0,67.5524,67.5881,67.5168,67.5614,65800.0
2015-04-30 10:35:00,75.81,75.88,75.77,75.78,57000.0,67.5703,67.6327,67.5346,67.5435,57000.0
2015-04-30 10:40:00,75.78,75.85,75.71,75.78,69000.0,67.5435,67.6059,67.4811,67.5435,69000.0
2015-04-30 10:45:00,75.77,75.86,75.75,75.79,99900.0,67.5346,67.6148,67.5168,67.5524,99900.0
2015-04-30 10:50:00,75.8,75.82,75.72,75.75,34100.0,67.5614,67.5792,67.4901,67.5168,34100.0
2015-04-30 10:55:00,75.74,75.85,75.71,75.83,46700.0,67.5079,67.6059,67.4811,67.5881,46700.0
2015-04-30 11:00:00,75.82,75.98,75.82,75.98,74800.0,67.5792,67.7218,67.5792,67.7218,74800.0
2015-04-30 11:05:00,75.98,76.09,75.97,76.06,23200.0,67.7218,67.8198,67.7129,67.7931,23200.0
2015-04-30 11:10:00,76.06,76.12,76.06,76.09,83000.0,67.7931,67.8466,67.7931,67.8198,83000.0
2015-04-30 11:15:00,76.09,76.1,76.04,76.08,55300.0,67.8198,67.8288,67.7753,67.8109,55300.0
2015-04-30 11:20:00,76.08,76.13,76.06,76.08,32000.0,67.8109,67.8555,67.7931,67.8109,32000.0
2015-04-30 11:25:00,76.07,76.07,75.99,76.03,46000.0,67.802,67.802,67.7307,67.7664,46000.0
2015-04-30 11:30:00,76.03,76.12,76.03,76.05,25600.0,67.7664,67.8466,67.7664,67.7842,25600.0
2015-04-30 11:35:00,76.04,76.04,75.97,75.99,24200.0,67.7753,67.7753,67.7129,67.7307,24200.0
2015-04-30 11:40:00,75.99,76.0,75.96,75.98,55000.0,67.7307,67.7396,67.704,67.7218,55000.0
2015-04-30 11:45:00,75.97,76.01,75.97,75.98,28300.0,67.7129,67.7485,67.7129,67.7218,28300.0
2015-04-30 11:50:00,75.98,75.99,75.91,75.94,19700.0,67.7218,67.7307,67.6594,67.6861,19700.0
2015-04-30 11:55:00,75.94,75.95,75.81,75.81,19900.0,67.6861,67.6951,67.5703,67.5703,19900.0
2015-04-30 12:00:00,75.8,75.84,75.8,75.81,41800.0,67.5614,67.597,67.5614,67.5703,41800.0
2015-04-30 12:05:00,75.8,75.81,75.72,75.75,36200.0,67.5614,67.5703,67.4901,67.5168,36200.0
2015-04-30 12:10:00,75.76,75.79,75.74,75.77,57600.0,67.5257,67.5524,67.5079,67.5346,57600.0
2015-04-30 12:15:00,75.77,75.85,75.77,75.83,21600.0,67.5346,67.6059,67.5346,67.5881,21600.0
2015-04-30 12:20:00,75.82,75.85,75.81,75.84,13200.0,67.5792,67.6059,67.5703,67.597,13200.0
2015-04-30 12:25:00,75.83,75.83,75.76,75.76,22700.0,67.5881,67.5881,67.5257,67.5257,22700.0
2015-04-30 12:30:00,75.76,75.77,75.69,75.74,89200.0,67.5257,67.5346,67.4633,67.5079,89200.0
2015-04-30 12:35:00,75.73,75.74,75.7,75.71,99800.0,67.499,67.5079,67.4722,67.4811,99800.0
2015-04-30 12:40:00,75.71,75.74,75.7,75.73,44300.0,67.4811,67.5079,67.4722,67.499,44300.0
2015-04-30 12:45:00,75.73,75.74,75.64,75.7,70900.0,67.499,67.5079,67.4188,67.4722,70900.0
2015-04-30 12:50:00,75.69,75.71,75.59,75.6,37400.0,67.4633,67.4811,67.3742,67.3831,37400.0
2015-04-30 12:55:00,75.59,75.72,75.58,75.72,63000.0,67.3742,67.4901,67.3653,67.4901,63000.0
2015-04-30 13:00:00,75.72,75.77,75.7,75.77,42500.0,67.4901,67.5346,67.4722,67.5346,42500.0
2015-04-30 13:05:00,75.77,75.78,75.71,75.75,21500.0,67.5346,67.5435,67.4811,67.5168,21500.0
2015-04-30 13:10:00,75.75,75.76,75.72,75.75,18300.0,67.5168,67.5257,67.4901,67.5168,18300.0
2015-04-30 13:15:00,75.76,75.76,75.71,75.76,18100.0,67.5257,67.5257,67.4811,67.5257,18100.0
2015-04-30 13:20:00,75.76,75.76,75.7,75.72,31400.0,67.5257,67.5257,67.4722,67.4901,31400.0
2015-04-30 13:25:00,75.73,75.73,75.66,75.72,21000.0,67.499,67.499,67.4366,67.4901,21000.0
2015-04-30 13:30:00,75.71,75.77,75.68,75.77,32800.0,67.4811,67.5346,67.4544,67.5346,32800.0
2015-04-30 13:35:00,75.76,75.76,75.68,75.68,23700.0,67.5257,67.5257,67.4544,67.4544,23700.0
2015-04-30 13:40:00,75.68,75.74,75.67,75.73,21700.0,67.4544,67.5079,67.4455,67.499,21700.0
2015-04-30 13:45:00,75.73,75.74,75.68,75.68,37700.0,67.499,67.5079,67.4544,67.4544,37700.0
2015-04-30 13:50:00,75.67,75.7,75.66,75.67,43800.0,67.4455,67.4722,67.4366,67.4455,43800.0
2015-04-30 13:55:00,75.67,75.74,75.66,75.69,34100.0,67.4455,67.5079,67.4366,67.4633,34100.0
2015-04-30 14:00:00,75.69,75.7,75.65,75.66,28800.0,67.4633,67.4722,67.4277,67.4366,28800.0
2015-04-30 14:05:00,75.67,75.69,75.61,75.68,28700.0,67.4455,67.4633,67.392,67.4544,28700.0
2015-04-30 14:10:00,75.67,75.73,75.64,75.71,60700.0,67.4455,67.499,67.4188,67.4811,60700.0
2015-04-30 14:15:00,75.72,75.72,75.66,75.67,20700.0,67.4901,67.4901,67.4366,67.4455,20700.0
2015-04-30 14:20:00,75.67,75.7,75.5,75.51,107300.0,67.4455,67.4722,67.294,67.3029,107300.0
2015-04-30 14:25:00,75.52,75.55,75.5,75.51,80900.0,67.3118,67.3385,67.294,67.3029,80900.0
2015-04-30 14:30:00,75.51,75.52,75.44,75.48,118400.0,67.3029,67.3118,67.2405,67.2761,118400.0
2015-04-30 14:35:00,75.47,75.54,75.47,75.54,55500.0,67.2672,67.3296,67.2672,67.3296,55500.0
2015-04-30 14:40:00,75.54,75.56,75.48,75.5,94800.0,67.3296,67.3474,67.2761,67.294,94800.0
2015-04-30 14:45:00,75.52,75.53,75.41,75.43,133000.0,67.3118,67.3207,67.2138,67.2316,133000.0
2015-04-30 14:50:00,75.42,75.43,75.37,75.38,118900.0,67.2227,67.2316,67.1781,67.187,118900.0
2015-04-30 14:55:00,75.37,75.38,75.24,75.24,227500.0,67.1781,67.187,67.0622,67.0622,227500.0
2015-04-30 15:00:00,75.24,75.24,75.08,75.15,280800.0,67.0622,67.0622,66.9196,66.982,280800.0
2015-04-30 15:05:00,75.15,75.17,75.04,75.04,183100.0,66.982,66.9998,66.884,66.884,183100.0
2015-04-30 15:10:00,75.03,75.09,74.98,75.08,155700.0,66.8751,66.9285,66.8305,66.9196,155700.0
2015-04-30 15:15:00,75.07,75.23,75.07,75.2,95000.0,66.9107,67.0533,66.9107,67.0266,95000.0
2015-04-30 15:20:00,75.19,75.24,75.12,75.14,446000.0,67.0177,67.0622,66.9553,66.9731,446000.0
2015-04-30 15:25:00,75.13,75.14,74.97,75.04,755600.0,66.9642,66.9731,66.8216,66.884,755600.0
2015-04-30 15:30:00,75.04,75.23,74.99,75.22,194400.0,66.884,67.0533,66.8394,67.0444,194400.0
2015-04-30 15:35:00,75.21,75.29,75.19,75.23,232600.0,67.0355,67.1068,67.0177,67.0533,232600.0
2015-04-30 15:40:00,75.23,75.23,75.14,75.15,385300.0,67.0533,67.0533,66.9731,66.982,385300.0
2015-04-30 15:45:00,75.14,75.25,75.14,75.21,400500.0,66.9731,67.0711,66.9731,67.0355,400500.0
2015-04-30 15:50:00,75.21,75.23,75.17,75.22,676800.0,67.0355,67.0533,66.9998,67.0444,676800.0
2015-04-30 15:55:00,75.22,75.32,75.22,75.31,1093500.0,67.0444,67.1335,67.0444,67.1246,1093500.0
2015-05-01 09:30:00,75.69,75.83,75.59,75.8,161600.0,67.4633,67.5881,67.3742,67.5614,161600.0
2015-05-01 09:35:00,75.8,75.81,75.63,75.75,208500.0,67.5614,67.5703,67.4098,67.5168,208500.0
2015-05-01 09:40:00,75.75,75.89,75.75,75.87,96600.0,67.5168,67.6416,67.5168,67.6238,96600.0
2015-05-01 09:45:00,75.86,75.96,75.82,75.83,90900.0,67.6148,67.704,67.5792,67.5881,90900.0
2015-05-01 09:50:00,75.83,75.86,75.74,75.8,126500.0,67.5881,67.6148,67.5079,67.5614,126500.0
2015-05-01 09:55:00,75.79,75.85,75.74,75.75,76000.0,67.5524,67.6059,67.5079,67.5168,76000.0
2015-05-01 10:00:00,75.75,75.91,75.71,75.9,103600.0,67.5168,67.6594,67.4811,67.6505,103600.0
2015-05-01 10:05:00,75.91,75.92,75.74,75.82,97300.0,67.6594,67.6683,67.5079,67.5792,97300.0
2015-05-01 10:10:00,75.81,75.9,75.79,75.84,60700.0,67.5703,67.6505,67.5524,67.597,60700.0
2015-05-01 10:15:00,75.84,76.03,75.83,75.99,80900.0,67.597,67.7664,67.5881,67.7307,80900.0
2015-05-01 10:20:00,75.99,76.04,75.95,75.96,72900.0,67.7307,67.7753,67.6951,67.704,72900.0
2015-05-01 10:25:00,75.95,76.0,75.93,75.94,37500.0,67.6951,67.7396,67.6772,67.6861,37500.0
2015-05-01 10:30:00,75.95,75.98,75.88,75.88,48300.0,67.6951,67.7218,67.6327,67.6327,48300.0
2015-05-01 10:35:00,75.89,75.89,75.77,75.83,52100.0,67.6416,67.6416,67.5346,67.5881,52100.0
2015-05-01 10:40:00,75.81,75.81,75.69,75.73,117700.0,67.5703,67.5703,67.4633,67.499,117700.0
2015-05-01 10:45:00,75.72,75.76,75.72,75.74,20700.0,67.4901,67.5257,67.4901,67.5079,20700.0
2015-05-01 10:50:00,75.74,75.81,75.73,75.8,25700.0,67.5079,67.5703,67.499,67.5614,25700.0
2015-05-01 10:55:00,75.8,75.8,75.71,75.77,14200.0,67.5614,67.5614,67.4811,67.5346,14200.0
2015-05-01 11:00:00,75.78,75.88,75.78,75.86,18400.0,67.5435,67.6327,67.5435,67.6148,18400.0
2015-05-01 11:05:00,75.84,75.85,75.8,75.82,25500.0,67.597,67.6059,67.5614,67.5792,25500.0
2015-05-01 11:10:00,75.82,75.85,75.79,75.84,37900.0,67.5792,67.6059,67.5524,67.597,37900.0
2015-05-01 11:15:00,75.85,75.88,75.82,75.88,75600.0,67.6059,67.6327,67.5792,67.6327,75600.0
2015-05-01 11:20:00,75.88,75.89,75.84,75.84,30200.0,67.6327,67.6416,67.597,67.597,30200.0
2015-05-01 11:25:00,75.85,75.94,75.85,75.93,43100.0,67.6059,67.6861,67.6059,67.6772,43100.0
2015-05-01 11:30:00,75.94,76.01,75.94,75.96,47100.0,67.6861,67.7485,67.6861,67.704,47100.0
2015-05-01 11:35:00,75.96,75.96,75.92,75.93,11900.0,67.704,67.704,67.6683,67.6772,11900.0
2015-05-01 11:40:00,75.93,75.95,75.88,75.9,22400.0,67.6772,67.6951,67.6327,67.6505,22400.0
2015-05-01 11:45:00,75.9,75.91,75.8,75.8,29400.0,67.6505,67.6594,67.5614,67.5614,29400.0
2015-05-01 11:50:00,75.79,75.84,75.76,75.82,22900.0,67.5524,67.597,67.5257,67.5792,22900.0
2015-05-01 11:55:00,75.81,75.95,75.8,75.92,18100.0,67.5703,67.6951,67.5614,67.6683,18100.0
2015-05-01 12:00:00,75.91,75.92,75.86,75.92,49700.0,67.6594,67.6683,67.6148,67.6683,49700.0
2015-05-01 12:05:00,75.91,75.92,75.81,75.85,46400.0,67.6594,67.6683,67.5703,67.6059,46400.0
2015-05-01 12:10:00,75.86,75.91,75.85,75.88,76800.0,67.6148,67.6594,67.6059,67.6327,76800.0
2015-05-01 12:15:00,75.88,75.93,75.88,75.93,18800.0,67.6327,67.6772,67.6327,67.6772,18800.0
2015-05-01 12:20:00,75.92,75.93,75.87,75.92,19500.0,67.6683,67.6772,67.6238,67.6683,19500.0
2015-05-01 12:25:00,75.93,75.95,75.9,75.95,17600.0,67.6772,67.6951,67.6505,67.6951,17600.0
2015-05-01 12:30:00,75.95,76.0,75.94,75.99,29500.0,67.6951,67.7396,67.6861,67.7307,29500.0
2015-05-01 12:35:00,75.99,76.01,75.96,76.01,18000.0,67.7307,67.7485,67.704,67.7485,18000.0
2015-05-01 12:40:00,76.0,76.0,75.96,75.98,8100.0,67.7396,67.7396,67.704,67.7218,8100.0
2015-05-01 12:45:00,75.98,76.02,75.98,76.01,23600.0,67.7218,67.7575,67.7218,67.7485,23600.0
2015-05-01 12:50:00,76.01,76.03,75.98,76.02,23700.0,67.7485,67.7664,67.7218,67.7575,23700.0
2015-05-01 12:55:00,76.01,76.04,76.01,76.04,46400.0,67.7485,67.7753,67.7485,67.7753,46400.0
2015-05-01 13:00:00,76.04,76.04,76.0,76.03,11700.0,67.7753,67.7753,67.7396,67.7664,11700.0
2015-05-01 13:05:00,76.03,76.03,75.96,75.98,9300.0,67.7664,67.7664,67.704,67.7218,9300.0
2015-05-01 13:10:00,75.97,75.98,75.96,75.98,12300.0,67.7129,67.7218,67.704,67.7218,12300.0
2015-05-01 13:15:00,76.0,76.06,76.0,76.05,17600.0,67.7396,67.7931,67.7396,67.7842,17600.0
2015-05-01 13:20:00,76.04,76.05,75.99,76.01,48200.0,67.7753,67.7842,67.7307,67.7485,48200.0
2015-05-01 13:25:00,76.01,76.01,75.98,76.0,21300.0,67.7485,67.7485,67.7218,67.7396,21300.0
2015-05-01 13:30:00,76.01,76.02,75.99,76.0,11300.0,67.7485,67.7575,67.7307,67.7396,11300.0
2015-05-01 13:35:00,75.99,76.02,75.97,76.02,19100.0,67.7307,67.7575,67.7129,67.7575,19100.0
2015-05-01 13:40:00,76.02,76.03,75.98,76.0,19200.0,67.7575,67.7664,67.7218,67.7396,19200.0
2015-05-01 13:45:00,76.0,76.04,76.0,76.04,22000.0,67.7396,67.7753,67.7396,67.7753,22000.0
2015-05-01 13:50:00,76.04,76.21,76.04,76.19,149000.0,67.7753,67.9268,67.7753,67.909,149000.0
2015-05-01 13:55:00,76.19,76.2,76.18,76.19,15600.0,67.909,67.9179,67.9001,67.909,15600.0
2015-05-01 14:00:00,76.19,76.21,76.17,76.18,15700.0,67.909,67.9268,67.8911,67.9001,15700.0
2015-05-01 14:05:00,76.18,76.24,76.16,76.22,375700.0,67.9001,67.9535,67.8822,67.9357,375700.0
2015-05-01 14:10:00,76.22,76.25,76.17,76.18,38000.0,67.9357,67.9625,67.8911,67.9001,38000.0
2015-05-01 14:15:00,76.18,76.21,76.16,76.21,34300.0,67.9001,67.9268,67.8822,67.9268,34300.0
2015-05-01 14:20:00,76.21,76.23,76.2,76.23,27100.0,67.9268,67.9446,67.9179,67.9446,27100.0
2015-05-01 14:25:00,76.22,76.31,76.22,76.3,66600.0,67.9357,68.0159,67.9357,68.007,66600.0
2015-05-01 14:30:00,76.31,76.31,76.27,76.28,20700.0,68.0159,68.0159,67.9803,67.9892,20700.0
2015-05-01 14:35:00,76.27,76.3,76.27,76.3,36800.0,67.9803,68.007,67.9803,68.007,36800.0
2015-05-01 14:40:00,76.29,76.3,76.24,76.24,26700.0,67.9981,68.007,67.9535,67.9535,26700.0
2015-05-01 14:45:00,76.25,76.3,76.24,76.3,44700.0,67.9625,68.007,67.9535,68.007,44700.0
2015-05-01 14:50:00,76.29,76.3,76.2,76.22,45300.0,67.9981,68.007,67.9179,67.9357,45300.0
2015-05-01 14:55:00,76.21,76.22,76.19,76.22,33800.0,67.9268,67.9357,67.909,67.9357,33800.0
2015-05-01 15:00:00,76.22,76.26,76.21,76.25,42300.0,67.9357,67.9714,67.9268,67.9625,42300.0
2015-05-01 15:05:00,76.24,76.28,76.23,76.27,26300.0,67.9535,67.9892,67.9446,67.9803,26300.0
2015-05-01 15:10:00,76.26,76.28,76.25,76.27,65800.0,67.9714,67.9892,67.9625,67.9803,65800.0
2015-05-01 15:15:00,76.27,76.31,76.26,76.31,53600.0,67.9803,68.0159,67.9714,68.0159,53600.0
2015-05-01 15:20:00,76.31,76.33,76.29,76.31,105200.0,68.0159,68.0338,67.9981,68.0159,105200.0
2015-05-01 15:25:00,76.31,76.31,76.23,76.25,108900.0,68.0159,68.0159,67.9446,67.9625,108900.0
2015-05-01 15:30:00,76.25,76.29,76.24,76.28,101700.0,67.9625,67.9981,67.9535,67.9892,101700.0
2015-05-01 15:35:00,76.29,76.33,76.28,76.3,202100.0,67.9981,68.0338,67.9892,68.007,202100.0
2015-05-01 15:40:00,76.29,76.35,76.29,76.3,163300.0,67.9981,68.0516,67.9981,68.007,163300.0
2015-05-01 15:45:00,76.3,76.36,76.3,76.35,213200.0,68.007,68.0605,68.007,68.0516,213200.0
2015-05-01 15:50:00,76.36,76.38,76.33,76.34,489600.0,68.0605,68.0783,68.0338,68.0427,489600.0
2015-05-01 15:55:00,76.34,76.38,76.34,76.34,789000.0,68.0427,68.0783,68.0427,68.0427,789000.0
2015-05-04 09:30:00,76.95,76.95,76.55,76.62,294200.0,68.5864,68.5864,68.2298,68.2922,294200.0
2015-05-04 09:35:00,76.62,76.77,76.61,76.75,103200.0,68.2922,68.4259,68.2833,68.4081,103200.0
2015-05-04 09:40:00,76.76,76.85,76.76,76.79,87000.0,68.417,68.4972,68.417,68.4438,87000.0
2015-05-04 09:45:00,76.8,76.83,76.74,76.78,109000.0,68.4527,68.4794,68.3992,68.4348,109000.0
2015-05-04 09:50:00,76.79,76.86,76.77,76.81,240300.0,68.4438,68.5062,68.4259,68.4616,240300.0
2015-05-04 09:55:00,76.81,76.87,76.79,76.83,61500.0,68.4616,68.5151,68.4438,68.4794,61500.0
2015-05-04 10:00:00,76.83,76.9,76.8,76.9,50000.0,68.4794,68.5418,68.4527,68.5418,50000.0
2015-05-04 10:05:00,76.91,76.93,76.83,76.83,72000.0,68.5507,68.5685,68.4794,68.4794,72000.0
2015-05-04 10:10:00,76.82,76.85,76.79,76.85,28300.0,68.4705,68.4972,68.4438,68.4972,28300.0
2015-05-04 10:15:00,76.85,76.85,76.75,76.81,90200.0,68.4972,68.4972,68.4081,68.4616,90200.0
2015-05-04 10:20:00,76.8,76.82,76.76,76.81,58200.0,68.4527,68.4705,68.417,68.4616,58200.0
2015-05-04 10:25:00,76.81,76.85,76.78,76.82,42400.0,68.4616,68.4972,68.4348,68.4705,42400.0
2015-05-04 10:30:00,76.81,76.84,76.73,76.76,56400.0,68.4616,68.4883,68.3903,68.417,56400.0
2015-05-04 10:35:00,76.77,76.78,76.68,76.68,34500.0,68.4259,68.4348,68.3457,68.3457,34500.0
2015-05-04 10:40:00,76.67,76.73,76.67,76.72,45200.0,68.3368,68.3903,68.3368,68.3814,45200.0
2015-05-04 10:45:00,76.72,76.72,76.64,76.67,44500.0,68.3814,68.3814,68.3101,68.3368,44500.0
2015-05-04 10:50:00,76.68,76.68,76.62,76.66,170200.0,68.3457,68.3457,68.2922,68.3279,170200.0
2015-05-04 10:55:00,76.66,76.69,76.64,76.65,30000.0,68.3279,68.3546,68.3101,68.319,30000.0
2015-05-04 11:00:00,76.65,76.69,76.65,76.65,23100.0,68.319,68.3546,68.319,68.319,23100.0
2015-05-04 11:05:00,76.65,76.68,76.63,76.63,22900.0,68.319,68.3457,68.3012,68.3012,22900.0
2015-05-04 11:10:00,76.63,76.66,76.58,76.59,21500.0,68.3012,68.3279,68.2566,68.2655,21500.0
2015-05-04 11:15:00,76.59,76.59,76.55,76.57,24100.0,68.2655,68.2655,68.2298,68.2477,24100.0
2015-05-04 11:20:00,76.58,76.62,76.57,76.58,84500.0,68.2566,68.2922,68.2477,68.2566,84500.0
2015-05-04 11:25:00,76.58,76.62,76.57,76.59,13500.0,68.2566,68.2922,68.2477,68.2655,13500.0
2015-05-04 11:30:00,76.58,76.58,76.53,76.55,10600.0,68.2566,68.2566,68.212,68.2298,10600.0
2015-05-04 11:35:00,76.55,76.55,76.52,76.55,13700.0,68.2298,68.2298,68.2031,68.2298,13700.0
2015-05-04 11:40:00,76.56,76.56,76.52,76.56,25300.0,68.2388,68.2388,68.2031,68.2388,25300.0
2015-05-04 11:45:00,76.57,76.58,76.54,76.56,40500.0,68.2477,68.2566,68.2209,68.2388,40500.0
2015-05-04 11:50:00,76.54,76.58,76.5,76.54,27300.0,68.2209,68.2566,68.1853,68.2209,27300.0
2015-05-04 11:55:00,76.54,76.61,76.53,76.61,26300.0,68.2209,68.2833,68.212,68.2833,26300.0
2015-05-04 12:00:00,76.6,76.61,76.57,76.59,19400.0,68.2744,68.2833,68.2477,68.2655,19400.0
2015-05-04 12:05:00,76.6,76.64,76.59,76.62,21600.0,68.2744,68.3101,68.2655,68.2922,21600.0
2015-05-04 12:10:00,76.62,76.67,76.61,76.61,20100.0,68.2922,68.3368,68.2833,68.2833,20100.0
2015-05-04 12:15:00,76.61,76.66,76.61,76.61,34000.0,68.2833,68.3279,68.2833,68.2833,34000.0
2015-05-04 12:20:00,76.61,76.61,76.57,76.6,35100.0,68.2833,68.2833,68.2477,68.2744,35100.0
2015-05-04 12:25:00,76.61,76.65,76.61,76.64,18200.0,68.2833,68.319,68.2833,68.3101,18200.0
2015-05-04 12:30:00,76.63,76.65,76.58,76.62,42100.0,68.3012,68.319,68.2566,68.2922,42100.0
2015-05-04 12:35:00,76.62,76.65,76.61,76.62,14600.0,68.2922,68.319,68.2833,68.2922,14600.0
2015-05-04 12:40:00,76.61,76.63,76.58,76.59,27800.0,68.2833,68.3012,68.2566,68.2655,27800.0
2015-05-04 12:45:00,76.59,76.6,76.53,76.53,25500.0,68.2655,68.2744,68.212,68.212,25500.0
2015-05-04 12:50:00,76.54,76.57,76.52,76.57,20400.0,68.2209,68.2477,68.2031,68.2477,20400.0
2015-05-04 12:55:00,76.57,76.58,76.52,76.52,11500.0,68.2477,68.2566,68.2031,68.2031,11500.0
2015-05-04 13:00:00,76.53,76.55,76.5,76.54,21300.0,68.212,68.2298,68.1853,68.2209,21300.0
2015-05-04 13:05:00,76.53,76.53,76.4,76.43,44100.0,68.212,68.212,68.0961,68.1229,44100.0
2015-05-04 13:10:00,76.42,76.45,76.4,76.42,27500.0,68.114,68.1407,68.0961,68.114,27500.0
2015-05-04 13:15:00,76.42,76.47,76.42,76.45,27300.0,68.114,68.1585,68.114,68.1407,27300.0
2015-05-04 13:20:00,76.45,76.46,76.39,76.41,35300.0,68.1407,68.1496,68.0872,68.1051,35300.0
2015-05-04 13:25:00,76.4,76.47,76.4,76.45,30300.0,68.0961,68.1585,68.0961,68.1407,30300.0
2015-05-04 13:30:00,76.46,76.46,76.41,76.42,15400.0,68.1496,68.1496,68.1051,68.114,15400.0
2015-05-04 13:35:00,76.43,76.49,76.42,76.49,15700.0,68.1229,68.1764,68.114,68.1764,15700.0
2015-05-04 13:40:00,76.5,76.52,76.49,76.5,41400.0,68.1853,68.2031,68.1764,68.1853,41400.0
2015-05-04 13:45:00,76.51,76.55,76.5,76.53,30300.0,68.1942,68.2298,68.1853,68.212,30300.0
2015-05-04 13:50:00,76.53,76.56,76.52,76.53,13900.0,68.212,68.2388,68.2031,68.212,13900.0
2015-05-04 13:55:00,76.53,76.59,76.53,76.59,9400.0,68.212,68.2655,68.212,68.2655,9400.0
2015-05-04 14:00:00,76.59,76.62,76.55,76.56,31600.0,68.2655,68.2922,68.2298,68.2388,31600.0
2015-05-04 14:05:00,76.56,76.6,76.51,76.59,14400.0,68.2388,68.2744,68.1942,68.2655,14400.0
2015-05-04 14:10:00,76.59,76.61,76.56,76.56,23900.0,68.2655,68.2833,68.2388,68.2388,23900.0
2015-05-04 14:15:00,76.56,76.62,76.55,76.62,18100.0,68.2388,68.2922,68.2298,68.2922,18100.0
2015-05-04 14:20:00,76.62,76.64,76.59,76.61,11000.0,68.2922,68.3101,68.2655,68.2833,11000.0
2015-05-04 14:25:00,76.62,76.67,76.6,76.67,38600.0,68.2922,68.3368,68.2744,68.3368,38600.0
2015-05-04 14:30:00,76.67,76.68,76.64,76.65,20800.0,68.3368,68.3457,68.3101,68.319,20800.0
2015-05-04 14:35:00,76.66,76.68,76.63,76.67,42100.0,68.3279,68.3457,68.3012,68.3368,42100.0
2015-05-04 14:40:00,76.67,76.69,76.64,76.64,12300.0,68.3368,68.3546,68.3101,68.3101,12300.0
2015-05-04 14:45:00,76.64,76.65,76.59,76.61,19600.0,68.3101,68.319,68.2655,68.2833,19600.0
2015-05-04 14:50:00,76.61,76.62,76.58,76.6,13700.0,68.2833,68.2922,68.2566,68.2744,13700.0
2015-05-04 14:55:00,76.59,76.61,76.58,76.58,13000.0,68.2655,68.2833,68.2566,68.2566,13000.0
2015-05-04 15:00:00,76.59,76.6,76.54,76.58,17800.0,68.2655,68.2744,68.2209,68.2566,17800.0
2015-05-04 15:05:00,76.58,76.62,76.57,76.58,16200.0,68.2566,68.2922,68.2477,68.2566,16200.0
2015-05-04 15:10:00,76.58,76.6,76.56,76.59,18500.0,68.2566,68.2744,68.2388,68.2655,18500.0
2015-05-04 15:15:00,76.58,76.63,76.56,76.62,30900.0,68.2566,68.3012,68.2388,68.2922,30900.0
2015-05-04 15:20:00,76.62,76.65,76.61,76.62,27600.0,68.2922,68.319,68.2833,68.2922,27600.0
2015-05-04 15:25:00,76.62,76.64,76.6,76.61,33600.0,68.2922,68.3101,68.2744,68.2833,33600.0
2015-05-04 15:30:00,76.61,76.63,76.58,76.6,56500.0,68.2833,68.3012,68.2566,68.2744,56500.0
2015-05-04 15:35:00,76.59,76.63,76.57,76.58,31400.0,68.2655,68.3012,68.2477,68.2566,31400.0
2015-05-04 15:40:00,76.58,76.58,76.53,76.55,61600.0,68.2566,68.2566,68.212,68.2298,61600.0
2015-05-04 15:45:00,76.55,76.58,76.52,76.52,163000.0,68.2298,68.2566,68.2031,68.2031,163000.0
2015-05-04 15:50:00,76.53,76.55,76.51,76.53,161400.0,68.212,68.2298,68.1942,68.212,161400.0
2015-05-04 15:55:00,76.53,76.53,76.5,76.51,241500.0,68.212,68.212,68.1853,68.1942,241500.0
2015-05-05 09:30:00,76.75,76.75,76.34,76.55,506500.0,68.4081,68.4081,68.0427,68.2298,506500.0
2015-05-05 09:35:00,76.55,76.62,76.39,76.39,223500.0,68.2298,68.2922,68.0872,68.0872,223500.0
2015-05-05 09:40:00,76.39,76.49,76.34,76.49,265700.0,68.0872,68.1764,68.0427,68.1764,265700.0
2015-05-05 09:45:00,76.49,76.54,76.33,76.35,89300.0,68.1764,68.2209,68.0338,68.0516,89300.0
2015-05-05 09:50:00,76.34,76.37,76.22,76.26,72700.0,68.0427,68.0694,67.9357,67.9714,72700.0
2015-05-05 09:55:00,76.26,76.27,76.18,76.23,94000.0,67.9714,67.9803,67.9001,67.9446,94000.0
2015-05-05 10:00:00,76.23,76.26,76.15,76.18,125900.0,67.9446,67.9714,67.8733,67.9001,125900.0
2015-05-05 10:05:00,76.18,76.32,76.14,76.32,76000.0,67.9001,68.0248,67.8644,68.0248,76000.0
2015-05-05 10:10:00,76.32,76.32,76.18,76.23,83000.0,68.0248,68.0248,67.9001,67.9446,83000.0
2015-05-05 10:15:00,76.21,76.22,76.1,76.14,69500.0,67.9268,67.9357,67.8288,67.8644,69500.0
2015-05-05 10:20:00,76.14,76.33,76.08,76.26,118300.0,67.8644,68.0338,67.8109,67.9714,118300.0
2015-05-05 10:25:00,76.25,76.33,76.22,76.25,86900.0,67.9625,68.0338,67.9357,67.9625,86900.0
2015-05-05 10:30:00,76.25,76.28,76.21,76.23,91100.0,67.9625,67.9892,67.9268,67.9446,91100.0
2015-05-05 10:35:00,76.23,76.29,76.2,76.23,54500.0,67.9446,67.9981,67.9179,67.9446,54500.0
2015-05-05 10:40:00,76.23,76.26,76.13,76.24,46800.0,67.9446,67.9714,67.8555,67.9535,46800.0
2015-05-05 10:45:00,76.25,76.3,76.21,76.25,33000.0,67.9625,68.007,67.9268,67.9625,33000.0
2015-05-05 10:50:00,76.25,76.27,76.18,76.2,39900.0,67.9625,67.9803,67.9001,67.9179,39900.0
2015-05-05 10:55:00,76.21,76.25,76.2,76.23,18200.0,67.9268,67.9625,67.9179,67.9446,18200.0
2015-05-05 11:00:00,76.22,76.22,76.07,76.08,62900.0,67.9357,67.9357,67.802,67.8109,62900.0
2015-05-05 11:05:00,76.08,76.1,75.99,76.05,223200.0,67.8109,67.8288,67.7307,67.7842,223200.0
2015-05-05 11:10:00,76.04,76.14,76.03,76.11,65300.0,67.7753,67.8644,67.7664,67.8377,65300.0
2015-05-05 11:15:00,76.1,76.13,76.06,76.08,36400.0,67.8288,67.8555,67.7931,67.8109,36400.0
2015-05-05 11:20:00,76.09,76.09,76.02,76.03,57100.0,67.8198,67.8198,67.7575,67.7664,57100.0
2015-05-05 11:25:00,76.03,76.07,75.99,76.01,84200.0,67.7664,67.802,67.7307,67.7485,84200.0
2015-05-05 11:30:00,76.01,76.01,75.92,75.98,122300.0,67.7485,67.7485,67.6683,67.7218,122300.0
2015-05-05 11:35:00,75.97,76.01,75.96,75.98,71600.0,67.7129,67.7485,67.704,67.7218,71600.0
2015-05-05 11:40:00,75.99,76.08,75.99,76.07,22300.0,67.7307,67.8109,67.7307,67.802,22300.0
2015-05-05 11:45:00,76.06,76.08,76.04,76.07,35800.0,67.7931,67.8109,67.7753,67.802,35800.0
2015-05-05 11:50:00,76.07,76.08,76.02,76.03,113600.0,67.802,67.8109,67.7575,67.7664,113600.0
2015-05-05 11:55:00,76.03,76.12,76.02,76.11,25600.0,67.7664,67.8466,67.7575,67.8377,25600.0
2015-05-05 12:00:00,76.11,76.14,76.1,76.11,63100.0,67.8377,67.8644,67.8288,67.8377,63100.0
2015-05-05 12:05:00,76.12,76.14,76.1,76.13,21500.0,67.8466,67.8644,67.8288,67.8555,21500.0
2015-05-05 12:10:00,76.13,76.15,76.11,76.14,18600.0,67.8555,67.8733,67.8377,67.8644,18600.0
2015-05-05 12:15:00,76.14,76.2,76.14,76.2,159900.0,67.8644,67.9179,67.8644,67.9179,159900.0
2015-05-05 12:20:00,76.2,76.21,76.15,76.16,166700.0,67.9179,67.9268,67.8733,67.8822,166700.0
2015-05-05 12:25:00,76.16,76.2,76.16,76.17,67900.0,67.8822,67.9179,67.8822,67.8911,67900.0
2015-05-05 12:30:00,76.17,76.18,76.14,76.18,63100.0,67.8911,67.9001,67.8644,67.9001,63100.0
2015-05-05 12:35:00,76.17,76.19,76.14,76.14,42700.0,67.8911,67.909,67.8644,67.8644,42700.0
2015-05-05 12:40:00,76.14,76.15,76.09,76.11,72200.0,67.8644,67.8733,67.8198,67.8377,72200.0
2015-05-05 12:45:00,76.11,76.17,76.1,76.15,128000.0,67.8377,67.8911,67.8288,67.8733,128000.0
2015-05-05 12:50:00,76.14,76.15,76.08,76.12,142800.0,67.8644,67.8733,67.8109,67.8466,142800.0
2015-05-05 12:55:00,76.12,76.13,76.08,76.1,53000.0,67.8466,67.8555,67.8109,67.8288,53000.0
2015-05-05 13:00:00,76.1,76.11,76.05,76.08,43100.0,67.8288,67.8377,67.7842,67.8109,43100.0
2015-05-05 13:05:00,76.06,76.07,76.03,76.04,60600.0,67.7931,67.802,67.7664,67.7753,60600.0
2015-05-05 13:10:00,76.04,76.06,75.96,75.97,108000.0,67.7753,67.7931,67.704,67.7129,108000.0
2015-05-05 13:15:00,75.97,76.0,75.95,75.97,96600.0,67.7129,67.7396,67.6951,67.7129,96600.0
2015-05-05 13:20:00,75.97,75.97,75.88,75.95,179900.0,67.7129,67.7129,67.6327,67.6951,179900.0
2015-05-05 13:25:00,75.95,75.99,75.94,75.98,106700.0,67.6951,67.7307,67.6861,67.7218,106700.0
2015-05-05 13:30:00,75.98,76.0,75.96,75.96,34800.0,67.7218,67.7396,67.704,67.704,34800.0
2015-05-05 13:35:00,75.96,76.05,75.94,76.04,42700.0,67.704,67.7842,67.6861,67.7753,42700.0
2015-05-05 13:40:00,76.03,76.04,75.97,75.98,22600.0,67.7664,67.7753,67.7129,67.7218,22600.0
2015-05-05 13:45:00,76.0,76.02,75.97,75.99,28400.0,67.7396,67.7575,67.7129,67.7307,28400.0
2015-05-05 13:50:00,75.99,76.03,75.93,75.97,35600.0,67.7307,67.7664,67.6772,67.7129,35600.0
2015-05-05 13:55:00,75.97,76.0,75.94,75.98,56000.0,67.7129,67.7396,67.6861,67.7218,56000.0
2015-05-05 14:00:00,75.98,75.98,75.9,75.9,50000.0,67.7218,67.7218,67.6505,67.6505,50000.0
2015-05-05 14:05:00,75.9,75.95,75.89,75.95,82600.0,67.6505,67.6951,67.6416,67.6951,82600.0
2015-05-05 14:10:00,75.94,76.01,75.94,75.98,56000.0,67.6861,67.7485,67.6861,67.7218,56000.0
2015-05-05 14:15:00,75.98,76.0,75.94,76.0,38300.0,67.7218,67.7396,67.6861,67.7396,38300.0
2015-05-05 14:20:00,76.01,76.04,75.95,75.99,64800.0,67.7485,67.7753,67.6951,67.7307,64800.0
2015-05-05 14:25:00,75.98,75.99,75.89,75.92,85100.0,67.7218,67.7307,67.6416,67.6683,85100.0
2015-05-05 14:30:00,75.92,75.97,75.88,75.96,23500.0,67.6683,67.7129,67.6327,67.704,23500.0
2015-05-05 14:35:00,75.94,75.98,75.92,75.92,22400.0,67.6861,67.7218,67.6683,67.6683,22400.0
2015-05-05 14:40:00,75.92,75.93,75.81,75.81,38900.0,67.6683,67.6772,67.5703,67.5703,38900.0
2015-05-05 14:45:00,75.82,75.85,75.79,75.8,26100.0,67.5792,67.6059,67.5524,67.5614,26100.0
2015-05-05 14:50:00,75.8,75.82,75.76,75.77,27900.0,67.5614,67.5792,67.5257,67.5346,27900.0
2015-05-05 14:55:00,75.77,75.85,75.76,75.83,69600.0,67.5346,67.6059,67.5257,67.5881,69600.0
2015-05-05 15:00:00,75.82,75.86,75.8,75.85,85100.0,67.5792,67.6148,67.5614,67.6059,85100.0
2015-05-05 15:05:00,75.85,75.87,75.79,75.8,87600.0,67.6059,67.6238,67.5524,67.5614,87600.0
2015-05-05 15:10:00,75.79,75.88,75.78,75.88,82300.0,67.5524,67.6327,67.5435,67.6327,82300.0
2015-05-05 15:15:00,75.87,75.89,75.84,75.85,72600.0,67.6238,67.6416,67.597,67.6059,72600.0
2015-05-05 15:20:00,75.86,75.87,75.81,75.86,89200.0,67.6148,67.6238,67.5703,67.6148,89200.0
2015-05-05 15:25:00,75.86,75.93,75.86,75.91,103500.0,67.6148,67.6772,67.6148,67.6594,103500.0
2015-05-05 15:30:00,75.9,75.92,75.87,75.92,342100.0,67.6505,67.6683,67.6238,67.6683,342100.0
2015-05-05 15:35:00,75.91,75.98,75.89,75.95,77300.0,67.6594,67.7218,67.6416,67.6951,77300.0
2015-05-05 15:40:00,75.95,75.95,75.87,75.88,193100.0,67.6951,67.6951,67.6238,67.6327,193100.0
2015-05-05 15:45:00,75.88,75.88,75.75,75.76,103600.0,67.6327,67.6327,67.5168,67.5257,103600.0
2015-05-05 15:50:00,75.76,75.76,75.69,75.7,95900.0,67.5257,67.5257,67.4633,67.4722,95900.0
2015-05-05 15:55:00,75.7,75.74,75.69,75.71,782800.0,67.4722,67.5079,67.4633,67.4811,782800.0
2015-05-06 09:30:00,75.91,76.01,75.82,75.97,79200.0,67.6594,67.7485,67.5792,67.7129,79200.0
2015-05-06 09:35:00,75.97,75.97,75.74,75.74,83300.0,67.7129,67.7129,67.5079,67.5079,83300.0
2015-05-06 09:40:00,75.75,75.78,75.41,75.45,190700.0,67.5168,67.5435,67.2138,67.2494,190700.0
2015-05-06 09:45:00,75.45,75.51,75.42,75.47,117100.0,67.2494,67.3029,67.2227,67.2672,117100.0
2015-05-06 09:50:00,75.47,75.51,75.3,75.31,262400.0,67.2672,67.3029,67.1157,67.1246,262400.0
2015-05-06 09:55:00,75.31,75.47,75.31,75.45,613600.0,67.1246,67.2672,67.1246,67.2494,613600.0
2015-05-06 10:00:00,75.45,75.49,75.38,75.49,82700.0,67.2494,67.2851,67.187,67.2851,82700.0
2015-05-06 10:05:00,75.48,75.49,75.21,75.23,227100.0,67.2761,67.2851,67.0355,67.0533,227100.0
2015-05-06 10:10:00,75.23,75.3,75.16,75.28,88100.0,67.0533,67.1157,66.9909,67.0979,88100.0
2015-05-06 10:15:00,75.28,75.38,75.26,75.34,239000.0,67.0979,67.187,67.0801,67.1514,239000.0
2015-05-06 10:20:00,75.34,75.43,75.34,75.35,88200.0,67.1514,67.2316,67.1514,67.1603,88200.0
2015-05-06 10:25:00,75.35,75.51,75.32,75.49,114400.0,67.1603,67.3029,67.1335,67.2851,114400.0
2015-05-06 10:30:00,75.5,75.5,75.39,75.42,71700.0,67.294,67.294,67.1959,67.2227,71700.0
2015-05-06 10:35:00,75.42,75.43,75.35,75.43,43100.0,67.2227,67.2316,67.1603,67.2316,43100.0
2015-05-06 10:40:00,75.43,75.58,75.43,75.51,68200.0,67.2316,67.3653,67.2316,67.3029,68200.0
2015-05-06 10:45:00,75.52,75.69,75.51,75.66,32400.0,67.3118,67.4633,67.3029,67.4366,32400.0
2015-05-06 10:50:00,75.67,75.71,75.66,75.7,39600.0,67.4455,67.4811,67.4366,67.4722,39600.0
2015-05-06 10:55:00,75.71,75.71,75.61,75.67,83700.0,67.4811,67.4811,67.392,67.4455,83700.0
2015-05-06 11:00:00,75.67,75.74,75.63,75.73,31200.0,67.4455,67.5079,67.4098,67.499,31200.0
2015-05-06 11:05:00,75.73,75.74,75.58,75.59,29600.0,67.499,67.5079,67.3653,67.3742,29600.0
2015-05-06 11:10:00,75.6,75.6,75.45,75.46,45800.0,67.3831,67.3831,67.2494,67.2583,45800.0
2015-05-06 11:15:00,75.45,75.47,75.41,75.44,88000.0,67.2494,67.2672,67.2138,67.2405,88000.0
2015-05-06 11:20:00,75.43,75.44,75.38,75.43,33900.0,67.2316,67.2405,67.187,67.2316,33900.0
2015-05-06 11:25:00,75.44,75.51,75.43,75.5,42800.0,67.2405,67.3029,67.2316,67.294,42800.0
2015-05-06 11:30:00,75.51,75.56,75.49,75.51,53300.0,67.3029,67.3474,67.2851,67.3029,53300.0
2015-05-06 11:35:00,75.51,75.53,75.45,75.46,61400.0,67.3029,67.3207,67.2494,67.2583,61400.0
2015-05-06 11:40:00,75.46,75.61,75.46,75.61,60700.0,67.2583,67.392,67.2583,67.392,60700.0
2015-05-06 11:45:00,75.61,75.65,75.58,75.6,34000.0,67.392,67.4277,67.3653,67.3831,34000.0
2015-05-06 11:50:00,75.6,75.62,75.58,75.61,20300.0,67.3831,67.4009,67.3653,67.392,20300.0
2015-05-06 11:55:00,75.6,75.63,75.58,75.63,18700.0,67.3831,67.4098,67.3653,67.4098,18700.0
2015-05-06 12:00:00,75.64,75.64,75.49,75.5,39500.0,67.4188,67.4188,67.2851,67.294,39500.0
2015-05-06 12:05:00,75.5,75.52,75.45,75.49,43500.0,67.294,67.3118,67.2494,67.2851,43500.0
2015-05-06 12:10:00,75.49,75.52,75.45,75.46,151800.0,67.2851,67.3118,67.2494,67.2583,151800.0
2015-05-06 12:15:00,75.46,75.52,75.45,75.52,41800.0,67.2583,67.3118,67.2494,67.3118,41800.0
2015-05-06 12:20:00,75.52,75.55,75.51,75.55,15400.0,67.3118,67.3385,67.3029,67.3385,15400.0
2015-05-06 12:25:00,75.54,75.56,75.49,75.51,119100.0,67.3296,67.3474,67.2851,67.3029,119100.0
2015-05-06 12:30:00,75.5,75.52,75.47,75.52,223800.0,67.294,67.3118,67.2672,67.3118,223800.0
2015-05-06 12:35:00,75.52,75.56,75.5,75.55,52900.0,67.3118,67.3474,67.294,67.3385,52900.0
2015-05-06 12:40:00,75.56,75.58,75.47,75.47,30300.0,67.3474,67.3653,67.2672,67.2672,30300.0
2015-05-06 12:45:00,75.47,75.55,75.46,75.55,43900.0,67.2672,67.3385,67.2583,67.3385,43900.0
2015-05-06 12:50:00,75.55,75.55,75.41,75.41,48900.0,67.3385,67.3385,67.2138,67.2138,48900.0
2015-05-06 12:55:00,75.41,75.5,75.41,75.46,32400.0,67.2138,67.294,67.2138,67.2583,32400.0
2015-05-06 13:00:00,75.46,75.47,75.36,75.36,108700.0,67.2583,67.2672,67.1692,67.1692,108700.0
2015-05-06 13:05:00,75.36,75.41,75.36,75.38,21900.0,67.1692,67.2138,67.1692,67.187,21900.0
2015-05-06 13:10:00,75.38,75.43,75.38,75.42,104900.0,67.187,67.2316,67.187,67.2227,104900.0
2015-05-06 13:15:00,75.42,75.48,75.41,75.47,20100.0,67.2227,67.2761,67.2138,67.2672,20100.0
2015-05-06 13:20:00,75.48,75.51,75.45,75.46,97600.0,67.2761,67.3029,67.2494,67.2583,97600.0
2015-05-06 13:25:00,75.46,75.46,75.39,75.39,21900.0,67.2583,67.2583,67.1959,67.1959,21900.0
2015-05-06 13:30:00,75.39,75.39,75.3,75.32,47400.0,67.1959,67.1959,67.1157,67.1335,47400.0
2015-05-06 13:35:00,75.32,75.32,75.25,75.31,391400.0,67.1335,67.1335,67.0711,67.1246,391400.0
2015-05-06 13:40:00,75.31,75.35,75.29,75.29,22800.0,67.1246,67.1603,67.1068,67.1068,22800.0
2015-05-06 13:45:00,75.3,75.31,75.2,75.24,99600.0,67.1157,67.1246,67.0266,67.0622,99600.0
2015-05-06 13:50:00,75.23,75.24,75.18,75.21,61000.0,67.0533,67.0622,67.0087,67.0355,61000.0
2015-05-06 13:55:00,75.22,75.27,75.22,75.26,27700.0,67.0444,67.089,67.0444,67.0801,27700.0
2015-05-06 14:00:00,75.26,75.31,75.24,75.26,181900.0,67.0801,67.1246,67.0622,67.0801,181900.0
2015-05-06 14:05:00,75.27,75.31,75.24,75.3,25000.0,67.089,67.1246,67.0622,67.1157,25000.0
2015-05-06 14:10:00,75.3,75.3,75.22,75.23,41600.0,67.1157,67.1157,67.0444,67.0533,41600.0
2015-05-06 14:15:00,75.23,75.32,75.22,75.32,16100.0,67.0533,67.1335,67.0444,67.1335,16100.0
2015-05-06 14:20:00,75.32,75.32,75.24,75.25,38800.0,67.1335,67.1335,67.0622,67.0711,38800.0
2015-05-06 14:25:00,75.26,75.27,75.17,75.25,110500.0,67.0801,67.089,66.9998,67.0711,110500.0
2015-05-06 14:30:00,75.24,75.24,75.16,75.18,38300.0,67.0622,67.0622,66.9909,67.0087,38300.0
2015-05-06 14:35:00,75.18,75.18,75.1,75.14,204900.0,67.0087,67.0087,66.9374,66.9731,204900.0
2015-05-06 14:40:00,75.14,75.14,75.03,75.08,103000.0,66.9731,66.9731,66.8751,66.9196,103000.0
2015-05-06 14:45:00,75.08,75.12,75.06,75.12,82500.0,66.9196,66.9553,66.9018,66.9553,82500.0
2015-05-06 14:50:00,75.13,75.16,75.12,75.16,23800.0,66.9642,66.9909,66.9553,66.9909,23800.0
2015-05-06 14:55:00,75.15,75.22,75.12,75.19,40200.0,66.982,67.0444,66.9553,67.0177,40200.0
2015-05-06 15:00:00,75.19,75.27,75.18,75.19,74500.0,67.0177,67.089,67.0087,67.0177,74500.0
2015-05-06 15:05:00,75.2,75.23,75.16,75.22,100700.0,67.0266,67.0533,66.9909,67.0444,100700.0
2015-05-06 15:10:00,75.22,75.23,75.11,75.14,61300.0,67.0444,67.0533,66.9464,66.9731,61300.0
2015-05-06 15:15:00,75.15,75.15,75.08,75.11,48500.0,66.982,66.982,66.9196,66.9464,48500.0
2015-05-06 15:20:00,75.1,75.22,75.1,75.21,84800.0,66.9374,67.0444,66.9374,67.0355,84800.0
2015-05-06 15:25:00,75.21,75.27,75.19,75.27,132600.0,67.0355,67.089,67.0177,67.089,132600.0
2015-05-06 15:30:00,75.26,75.29,75.2,75.21,64600.0,67.0801,67.1068,67.0266,67.0355,64600.0
2015-05-06 15:35:00,75.2,75.34,75.2,75.3,183100.0,67.0266,67.1514,67.0266,67.1157,183100.0
2015-05-06 15:40:00,75.3,75.32,75.2,75.22,91000.0,67.1157,67.1335,67.0266,67.0444,91000.0
2015-05-06 15:45:00,75.22,75.29,75.2,75.26,200300.0,67.0444,67.1068,67.0266,67.0801,200300.0
2015-05-06 15:50:00,75.26,75.3,75.23,75.26,221100.0,67.0801,67.1157,67.0533,67.0801,221100.0
2015-05-06 15:55:00,75.27,75.43,75.27,75.43,519800.0,67.089,67.2316,67.089,67.2316,519800.0
2015-05-07 09:30:00,75.4,75.52,75.25,75.25,164700.0,67.2048,67.3118,67.0711,67.0711,164700.0
2015-05-07 09:35:00,75.25,75.52,75.25,75.51,175100.0,67.0711,67.3118,67.0711,67.3029,175100.0
2015-05-07 09:40:00,75.51,75.67,75.5,75.59,132100.0,67.3029,67.4455,67.294,67.3742,132100.0
2015-05-07 09:45:00,75.58,75.62,75.47,75.56,118400.0,67.3653,67.4009,67.2672,67.3474,118400.0
2015-05-07 09:50:00,75.57,75.6,75.33,75.42,76300.0,67.3564,67.3831,67.1424,67.2227,76300.0
2015-05-07 09:55:00,75.42,75.42,75.25,75.33,170000.0,67.2227,67.2227,67.0711,67.1424,170000.0
2015-05-07 10:00:00,75.32,75.36,75.21,75.35,53600.0,67.1335,67.1692,67.0355,67.1603,53600.0
2015-05-07 10:05:00,75.35,75.48,75.3,75.41,185400.0,67.1603,67.2761,67.1157,67.2138,185400.0
2015-05-07 10:10:00,75.41,75.45,75.38,75.43,68100.0,67.2138,67.2494,67.187,67.2316,68100.0
2015-05-07 10:15:00,75.43,75.44,75.32,75.41,39100.0,67.2316,67.2405,67.1335,67.2138,39100.0
2015-05-07 10:20:00,75.4,75.42,75.34,75.38,47800.0,67.2048,67.2227,67.1514,67.187,47800.0
2015-05-07 10:25:00,75.39,75.45,75.28,75.3,76000.0,67.1959,67.2494,67.0979,67.1157,76000.0
2015-05-07 10:30:00,75.3,75.34,75.22,75.24,65600.0,67.1157,67.1514,67.0444,67.0622,65600.0
2015-05-07 10:35:00,75.24,75.37,75.24,75.37,37200.0,67.0622,67.1781,67.0622,67.1781,37200.0
2015-05-07 10:40:00,75.38,75.54,75.38,75.53,61100.0,67.187,67.3296,67.187,67.3207,61100.0
2015-05-07 10:45:00,75.54,75.58,75.5,75.51,45600.0,67.3296,67.3653,67.294,67.3029,45600.0
2015-05-07 10:50:00,75.52,75.65,75.51,75.63,59400.0,67.3118,67.4277,67.3029,67.4098,59400.0
2015-05-07 10:55:00,75.63,75.63,75.59,75.59,19600.0,67.4098,67.4098,67.3742,67.3742,19600.0
2015-05-07 11:00:00,75.6,75.63,75.58,75.6,13700.0,67.3831,67.4098,67.3653,67.3831,13700.0
2015-05-07 11:05:00,75.6,75.6,75.52,75.57,37200.0,67.3831,67.3831,67.3118,67.3564,37200.0
2015-05-07 11:10:00,75.57,75.64,75.57,75.63,52000.0,67.3564,67.4188,67.3564,67.4098,52000.0
2015-05-07 11:15:00,75.62,75.68,75.62,75.65,15600.0,67.4009,67.4544,67.4009,67.4277,15600.0
2015-05-07 11:20:00,75.65,75.74,75.64,75.72,26300.0,67.4277,67.5079,67.4188,67.4901,26300.0
2015-05-07 11:25:00,75.73,75.8,75.72,75.76,57500.0,67.499,67.5614,67.4901,67.5257,57500.0
2015-05-07 11:30:00,75.77,75.82,75.75,75.75,26100.0,67.5346,67.5792,67.5168,67.5168,26100.0
2015-05-07 11:35:00,75.76,75.78,75.71,75.73,16100.0,67.5257,67.5435,67.4811,67.499,16100.0
2015-05-07 11:40:00,75.73,75.81,75.73,75.77,28000.0,67.499,67.5703,67.499,67.5346,28000.0
2015-05-07 11:45:00,75.77,75.81,75.76,75.79,23000.0,67.5346,67.5703,67.5257,67.5524,23000.0
2015-05-07 11:50:00,75.78,75.78,75.71,75.74,10400.0,67.5435,67.5435,67.4811,67.5079,10400.0
2015-05-07 11:55:00,75.74,75.75,75.71,75.71,14300.0,67.5079,67.5168,67.4811,67.4811,14300.0
2015-05-07 12:00:00,75.71,75.76,75.7,75.75,149000.0,67.4811,67.5257,67.4722,67.5168,149000.0
2015-05-07 12:05:00,75.76,75.76,75.71,75.72,16300.0,67.5257,67.5257,67.4811,67.4901,16300.0
2015-05-07 12:10:00,75.73,75.77,75.72,75.77,26400.0,67.499,67.5346,67.4901,67.5346,26400.0
2015-05-07 12:15:00,75.77,75.86,75.75,75.85,103700.0,67.5346,67.6148,67.5168,67.6059,103700.0
2015-05-07 12:20:00,75.86,75.86,75.8,75.84,49100.0,67.6148,67.6148,67.5614,67.597,49100.0
2015-05-07 12:25:00,75.84,75.84,75.78,75.8,19100.0,67.597,67.597,67.5435,67.5614,19100.0
2015-05-07 12:30:00,75.81,75.84,75.8,75.82,146200.0,67.5703,67.597,67.5614,67.5792,146200.0
2015-05-07 12:35:00,75.83,75.86,75.82,75.83,57900.0,67.5881,67.6148,67.5792,67.5881,57900.0
2015-05-07 12:40:00,75.83,75.87,75.82,75.83,19300.0,67.5881,67.6238,67.5792,67.5881,19300.0
2015-05-07 12:45:00,75.83,75.83,75.78,75.8,14600.0,67.5881,67.5881,67.5435,67.5614,14600.0
2015-05-07 12:50:00,75.81,75.85,75.8,75.8,28900.0,67.5703,67.6059,67.5614,67.5614,28900.0
2015-05-07 12:55:00,75.8,75.83,75.79,75.82,15700.0,67.5614,67.5881,67.5524,67.5792,15700.0
2015-05-07 13:00:00,75.81,75.87,75.8,75.81,100300.0,67.5703,67.6238,67.5614,67.5703,100300.0
2015-05-07 13:05:00,75.82,75.83,75.77,75.77,21800.0,67.5792,67.5881,67.5346,67.5346,21800.0
2015-05-07 13:10:00,75.79,75.81,75.78,75.8,45600.0,67.5524,67.5703,67.5435,67.5614,45600.0
2015-05-07 13:15:00,75.8,75.82,75.77,75.79,28800.0,67.5614,67.5792,67.5346,67.5524,28800.0
2015-05-07 13:20:00,75.79,75.79,75.72,75.74,9900.0,67.5524,67.5524,67.4901,67.5079,9900.0
2015-05-07 13:25:00,75.74,75.76,75.72,75.73,13400.0,67.5079,67.5257,67.4901,67.499,13400.0
2015-05-07 13:30:00,75.74,75.8,75.72,75.8,17600.0,67.5079,67.5614,67.4901,67.5614,17600.0
2015-05-07 13:35:00,75.8,75.85,75.79,75.84,28100.0,67.5614,67.6059,67.5524,67.597,28100.0
2015-05-07 13:40:00,75.85,75.87,75.81,75.84,12800.0,67.6059,67.6238,67.5703,67.597,12800.0
2015-05-07 13:45:00,75.84,75.85,75.82,75.84,12300.0,67.597,67.6059,67.5792,67.597,12300.0
2015-05-07 13:50:00,75.85,75.86,75.8,75.81,11900.0,67.6059,67.6148,67.5614,67.5703,11900.0
2015-05-07 13:55:00,75.81,75.85,75.8,75.82,20000.0,67.5703,67.6059,67.5614,67.5792,20000.0
2015-05-07 14:00:00,75.82,75.87,75.82,75.87,13000.0,67.5792,67.6238,67.5792,67.6238,13000.0
2015-05-07 14:05:00,75.88,75.89,75.85,75.87,27000.0,67.6327,67.6416,67.6059,67.6238,27000.0
2015-05-07 14:10:00,75.87,75.9,75.86,75.89,22100.0,67.6238,67.6505,67.6148,67.6416,22100.0
2015-05-07 14:15:00,75.89,75.91,75.86,75.87,24600.0,67.6416,67.6594,67.6148,67.6238,24600.0
2015-05-07 14:20:00,75.88,75.91,75.87,75.9,8900.0,67.6327,67.6594,67.6238,67.6505,8900.0
2015-05-07 14:25:00,75.91,75.93,75.9,75.91,21700.0,67.6594,67.6772,67.6505,67.6594,21700.0
2015-05-07 14:30:00,75.91,75.93,75.87,75.88,20700.0,67.6594,67.6772,67.6238,67.6327,20700.0
2015-05-07 14:35:00,75.88,75.88,75.85,75.86,15300.0,67.6327,67.6327,67.6059,67.6148,15300.0
2015-05-07 14:40:00,75.86,75.88,75.83,75.87,13200.0,67.6148,67.6327,67.5881,67.6238,13200.0
2015-05-07 14:45:00,75.87,75.91,75.83,75.84,33200.0,67.6238,67.6594,67.5881,67.597,33200.0
2015-05-07 14:50:00,75.84,75.87,75.82,75.87,56800.0,67.597,67.6238,67.5792,67.6238,56800.0
2015-05-07 14:55:00,75.86,75.89,75.83,75.86,22000.0,67.6148,67.6416,67.5881,67.6148,22000.0
2015-05-07 15:00:00,75.86,75.89,75.85,75.89,27000.0,67.6148,67.6416,67.6059,67.6416,27000.0
2015-05-07 15:05:00,75.88,75.9,75.84,75.87,24000.0,67.6327,67.6505,67.597,67.6238,24000.0
2015-05-07 15:10:00,75.86,75.9,75.83,75.83,44400.0,67.6148,67.6505,67.5881,67.5881,44400.0
2015-05-07 15:15:00,75.84,75.84,75.74,75.76,77400.0,67.597,67.597,67.5079,67.5257,77400.0
2015-05-07 15:20:00,75.76,75.79,75.73,75.76,28200.0,67.5257,67.5524,67.499,67.5257,28200.0
2015-05-07 15:25:00,75.75,75.77,75.71,75.75,65300.0,67.5168,67.5346,67.4811,67.5168,65300.0
2015-05-07 15:30:00,75.74,75.79,75.73,75.78,51500.0,67.5079,67.5524,67.499,67.5435,51500.0
2015-05-07 15:35:00,75.78,75.8,75.77,75.78,156800.0,67.5435,67.5614,67.5346,67.5435,156800.0
2015-05-07 15:40:00,75.78,75.8,75.68,75.7,611800.0,67.5435,67.5614,67.4544,67.4722,611800.0
2015-05-07 15:45:00,75.69,75.78,75.67,75.76,104000.0,67.4633,67.5435,67.4455,67.5257,104000.0
2015-05-07 15:50:00,75.76,75.82,75.76,75.82,139300.0,67.5257,67.5792,67.5257,67.5792,139300.0
2015-05-07 15:55:00,75.81,75.84,75.76,75.78,758800.0,67.5703,67.597,67.5257,67.5435,758800.0
2015-05-08 09:30:00,76.56,76.77,76.53,76.74,360900.0,68.2388,68.4259,68.212,68.3992,360900.0
2015-05-08 09:35:00,76.75,76.83,76.73,76.74,203000.0,68.4081,68.4794,68.3903,68.3992,203000.0
2015-05-08 09:40:00,76.75,76.91,76.72,76.88,135400.0,68.4081,68.5507,68.3814,68.524,135400.0
2015-05-08 09:45:00,76.89,76.92,76.83,76.86,100200.0,68.5329,68.5596,68.4794,68.5062,100200.0
2015-05-08 09:50:00,76.86,76.92,76.79,76.83,144900.0,68.5062,68.5596,68.4438,68.4794,144900.0
2015-05-08 09:55:00,76.83,76.88,76.82,76.85,95100.0,68.4794,68.524,68.4705,68.4972,95100.0
2015-05-08 10:00:00,76.86,76.91,76.85,76.89,72700.0,68.5062,68.5507,68.4972,68.5329,72700.0
2015-05-08 10:05:00,76.9,76.92,76.87,76.9,231600.0,68.5418,68.5596,68.5151,68.5418,231600.0
2015-05-08 10:10:00,76.89,76.92,76.86,76.87,70200.0,68.5329,68.5596,68.5062,68.5151,70200.0
2015-05-08 10:15:00,76.86,76.86,76.76,76.79,108700.0,68.5062,68.5062,68.417,68.4438,108700.0
2015-05-08 10:20:00,76.79,76.81,76.75,76.77,31000.0,68.4438,68.4616,68.4081,68.4259,31000.0
2015-05-08 10:25:00,76.78,76.81,76.74,76.8,46500.0,68.4348,68.4616,68.3992,68.4527,46500.0
2015-05-08 10:30:00,76.8,76.81,76.72,76.73,73300.0,68.4527,68.4616,68.3814,68.3903,73300.0
2015-05-08 10:35:00,76.72,76.76,76.71,76.74,64500.0,68.3814,68.417,68.3725,68.3992,64500.0
2015-05-08 10:40:00,76.74,76.77,76.73,76.76,77200.0,68.3992,68.4259,68.3903,68.417,77200.0
2015-05-08 10:45:00,76.76,76.77,76.7,76.72,54400.0,68.417,68.4259,68.3635,68.3814,54400.0
2015-05-08 10:50:00,76.72,76.75,76.69,76.74,36600.0,68.3814,68.4081,68.3546,68.3992,36600.0
2015-05-08 10:55:00,76.73,76.75,76.71,76.74,65600.0,68.3903,68.4081,68.3725,68.3992,65600.0
2015-05-08 11:00:00,76.74,76.75,76.69,76.7,32800.0,68.3992,68.4081,68.3546,68.3635,32800.0
2015-05-08 11:05:00,76.7,76.72,76.68,76.7,18500.0,68.3635,68.3814,68.3457,68.3635,18500.0
2015-05-08 11:10:00,76.7,76.72,76.68,76.69,14600.0,68.3635,68.3814,68.3457,68.3546,14600.0
2015-05-08 11:15:00,76.69,76.74,76.69,76.73,18400.0,68.3546,68.3992,68.3546,68.3903,18400.0
2015-05-08 11:20:00,76.73,76.74,76.69,76.7,29300.0,68.3903,68.3992,68.3546,68.3635,29300.0
2015-05-08 11:25:00,76.7,76.71,76.66,76.68,19700.0,68.3635,68.3725,68.3279,68.3457,19700.0
2015-05-08 11:30:00,76.68,76.73,76.67,76.7,30100.0,68.3457,68.3903,68.3368,68.3635,30100.0
2015-05-08 11:35:00,76.7,76.72,76.66,76.68,18200.0,68.3635,68.3814,68.3279,68.3457,18200.0
2015-05-08 11:40:00,76.67,76.69,76.66,76.68,28600.0,68.3368,68.3546,68.3279,68.3457,28600.0
2015-05-08 11:45:00,76.67,76.69,76.65,76.67,33600.0,68.3368,68.3546,68.319,68.3368,33600.0
2015-05-08 11:50:00,76.66,76.75,76.64,76.69,87500.0,68.3279,68.4081,68.3101,68.3546,87500.0
2015-05-08 11:55:00,76.7,76.71,76.65,76.68,52700.0,68.3635,68.3725,68.319,68.3457,52700.0
2015-05-08 12:00:00,76.68,76.7,76.65,76.66,38200.0,68.3457,68.3635,68.319,68.3279,38200.0
2015-05-08 12:05:00,76.67,76.71,76.64,76.66,35100.0,68.3368,68.3725,68.3101,68.3279,35100.0
2015-05-08 12:10:00,76.66,76.67,76.62,76.66,29000.0,68.3279,68.3368,68.2922,68.3279,29000.0
2015-05-08 12:15:00,76.66,76.67,76.63,76.65,23500.0,68.3279,68.3368,68.3012,68.319,23500.0
2015-05-08 12:20:00,76.64,76.66,76.63,76.63,12700.0,68.3101,68.3279,68.3012,68.3012,12700.0
2015-05-08 12:25:00,76.62,76.66,76.62,76.63,60600.0,68.2922,68.3279,68.2922,68.3012,60600.0
2015-05-08 12:30:00,76.63,76.67,76.62,76.63,38500.0,68.3012,68.3368,68.2922,68.3012,38500.0
2015-05-08 12:35:00,76.62,76.66,76.61,76.64,38700.0,68.2922,68.3279,68.2833,68.3101,38700.0
2015-05-08 12:40:00,76.64,76.66,76.62,76.64,44200.0,68.3101,68.3279,68.2922,68.3101,44200.0
2015-05-08 12:45:00,76.64,76.67,76.63,76.65,75900.0,68.3101,68.3368,68.3012,68.319,75900.0
2015-05-08 12:50:00,76.66,76.69,76.64,76.66,68200.0,68.3279,68.3546,68.3101,68.3279,68200.0
2015-05-08 12:55:00,76.67,76.68,76.65,76.67,32600.0,68.3368,68.3457,68.319,68.3368,32600.0
2015-05-08 13:00:00,76.68,76.68,76.66,76.67,24400.0,68.3457,68.3457,68.3279,68.3368,24400.0
2015-05-08 13:05:00,76.67,76.71,76.66,76.69,29800.0,68.3368,68.3725,68.3279,68.3546,29800.0
2015-05-08 13:10:00,76.69,76.73,76.69,76.69,37800.0,68.3546,68.3903,68.3546,68.3546,37800.0
2015-05-08 13:15:00,76.7,76.71,76.67,76.71,24500.0,68.3635,68.3725,68.3368,68.3725,24500.0
2015-05-08 13:20:00,76.71,76.72,76.68,76.69,29300.0,68.3725,68.3814,68.3457,68.3546,29300.0
2015-05-08 13:25:00,76.7,76.71,76.64,76.64,27200.0,68.3635,68.3725,68.3101,68.3101,27200.0
2015-05-08 13:30:00,76.65,76.67,76.63,76.64,56600.0,68.319,68.3368,68.3012,68.3101,56600.0
2015-05-08 13:35:00,76.64,76.65,76.58,76.6,261400.0,68.3101,68.319,68.2566,68.2744,261400.0
2015-05-08 13:40:00,76.6,76.61,76.57,76.59,53300.0,68.2744,68.2833,68.2477,68.2655,53300.0
2015-05-08 13:45:00,76.59,76.6,76.57,76.58,23200.0,68.2655,68.2744,68.2477,68.2566,23200.0
2015-05-08 13:50:00,76.58,76.61,76.57,76.6,99800.0,68.2566,68.2833,68.2477,68.2744,99800.0
2015-05-08 13:55:00,76.59,76.59,76.56,76.58,32500.0,68.2655,68.2655,68.2388,68.2566,32500.0
2015-05-08 14:00:00,76.57,76.6,76.56,76.59,32100.0,68.2477,68.2744,68.2388,68.2655,32100.0
2015-05-08 14:05:00,76.59,76.6,76.55,76.56,36300.0,68.2655,68.2744,68.2298,68.2388,36300.0
2015-05-08 14:10:00,76.57,76.6,76.56,76.59,28100.0,68.2477,68.2744,68.2388,68.2655,28100.0
2015-05-08 14:15:00,76.59,76.6,76.58,76.59,19200.0,68.2655,68.2744,68.2566,68.2655,19200.0
2015-05-08 14:20:00,76.59,76.61,76.57,76.6,22200.0,68.2655,68.2833,68.2477,68.2744,22200.0
2015-05-08 14:25:00,76.59,76.6,76.56,76.57,35900.0,68.2655,68.2744,68.2388,68.2477,35900.0
2015-05-08 14:30:00,76.57,76.58,76.55,76.56,26800.0,68.2477,68.2566,68.2298,68.2388,26800.0
2015-05-08 14:35:00,76.57,76.58,76.55,76.58,25200.0,68.2477,68.2566,68.2298,68.2566,25200.0
2015-05-08 14:40:00,76.58,76.62,76.57,76.58,20600.0,68.2566,68.2922,68.2477,68.2566,20600.0
2015-05-08 14:45:00,76.58,76.61,76.58,76.6,28900.0,68.2566,68.2833,68.2566,68.2744,28900.0
2015-05-08 14:50:00,76.6,76.61,76.56,76.59,25800.0,68.2744,68.2833,68.2388,68.2655,25800.0
2015-05-08 14:55:00,76.6,76.6,76.54,76.58,48300.0,68.2744,68.2744,68.2209,68.2566,48300.0
2015-05-08 15:00:00,76.58,76.59,76.56,76.56,39800.0,68.2566,68.2655,68.2388,68.2388,39800.0
2015-05-08 15:05:00,76.57,76.61,76.56,76.6,27300.0,68.2477,68.2833,68.2388,68.2744,27300.0
2015-05-08 15:10:00,76.6,76.64,76.6,76.63,20500.0,68.2744,68.3101,68.2744,68.3012,20500.0
2015-05-08 15:15:00,76.64,76.64,76.59,76.59,27900.0,68.3101,68.3101,68.2655,68.2655,27900.0
2015-05-08 15:20:00,76.58,76.62,76.56,76.56,26800.0,68.2566,68.2922,68.2388,68.2388,26800.0
2015-05-08 15:25:00,76.57,76.59,76.56,76.59,34500.0,68.2477,68.2655,68.2388,68.2655,34500.0
2015-05-08 15:30:00,76.59,76.64,76.59,76.63,69600.0,68.2655,68.3101,68.2655,68.3012,69600.0
2015-05-08 15:35:00,76.62,76.63,76.56,76.58,53000.0,68.2922,68.3012,68.2388,68.2566,53000.0
2015-05-08 15:40:00,76.58,76.6,76.56,76.59,81900.0,68.2566,68.2744,68.2388,68.2655,81900.0
2015-05-08 15:45:00,76.6,76.63,76.6,76.61,151200.0,68.2744,68.3012,68.2744,68.2833,151200.0
2015-05-08 15:50:00,76.62,76.64,76.58,76.64,161300.0,68.2922,68.3101,68.2566,68.3101,161300.0
2015-05-08 15:55:00,76.64,76.65,76.57,76.58,701800.0,68.3101,68.319,68.2477,68.2566,701800.0
2015-05-11 09:30:00,76.54,76.76,76.5,76.76,64000.0,68.2209,68.417,68.1853,68.417,64000.0
2015-05-11 09:35:00,76.76,76.86,76.75,76.8,102200.0,68.417,68.5062,68.4081,68.4527,102200.0
2015-05-11 09:40:00,76.8,76.88,76.78,76.79,74000.0,68.4527,68.524,68.4348,68.4438,74000.0
2015-05-11 09:45:00,76.79,76.93,76.77,76.86,167700.0,68.4438,68.5685,68.4259,68.5062,167700.0
2015-05-11 09:50:00,76.86,76.89,76.74,76.78,106700.0,68.5062,68.5329,68.3992,68.4348,106700.0
2015-05-11 09:55:00,76.79,76.81,76.71,76.8,111500.0,68.4438,68.4616,68.3725,68.4527,111500.0
2015-05-11 10:00:00,76.8,76.87,76.8,76.85,75500.0,68.4527,68.5151,68.4527,68.4972,75500.0
2015-05-11 10:05:00,76.85,76.87,76.79,76.81,68100.0,68.4972,68.5151,68.4438,68.4616,68100.0
2015-05-11 10:10:00,76.81,76.83,76.77,76.77,52300.0,68.4616,68.4794,68.4259,68.4259,52300.0
2015-05-11 10:15:00,76.76,76.8,76.71,76.71,84700.0,68.417,68.4527,68.3725,68.3725,84700.0
2015-05-11 10:20:00,76.71,76.74,76.7,76.71,51700.0,68.3725,68.3992,68.3635,68.3725,51700.0
2015-05-11 10:25:00,76.72,76.74,76.63,76.63,119800.0,68.3814,68.3992,68.3012,68.3012,119800.0
2015-05-11 10:30:00,76.62,76.64,76.51,76.56,81500.0,68.2922,68.3101,68.1942,68.2388,81500.0
2015-05-11 10:35:00,76.55,76.56,76.51,76.55,50200.0,68.2298,68.2388,68.1942,68.2298,50200.0
2015-05-11 10:40:00,76.55,76.61,76.53,76.6,141900.0,68.2298,68.2833,68.212,68.2744,141900.0
2015-05-11 10:45:00,76.6,76.66,76.59,76.65,56900.0,68.2744,68.3279,68.2655,68.319,56900.0
2015-05-11 10:50:00,76.65,76.69,76.64,76.65,69500.0,68.319,68.3546,68.3101,68.319,69500.0
2015-05-11 10:55:00,76.65,76.68,76.65,76.68,45400.0,68.319,68.3457,68.319,68.3457,45400.0
2015-05-11 11:00:00,76.68,76.69,76.63,76.64,58900.0,68.3457,68.3546,68.3012,68.3101,58900.0
2015-05-11 11:05:00,76.63,76.66,76.61,76.66,68700.0,68.3012,68.3279,68.2833,68.3279,68700.0
2015-05-11 11:10:00,76.66,76.74,76.66,76.73,141100.0,68.3279,68.3992,68.3279,68.3903,141100.0
2015-05-11 11:15:00,76.73,76.74,76.68,76.7,86300.0,68.3903,68.3992,68.3457,68.3635,86300.0
2015-05-11 11:20:00,76.7,76.72,76.65,76.67,50200.0,68.3635,68.3814,68.319,68.3368,50200.0
2015-05-11 11:25:00,76.67,76.68,76.64,76.66,43900.0,68.3368,68.3457,68.3101,68.3279,43900.0
2015-05-11 11:30:00,76.66,76.67,76.62,76.63,75100.0,68.3279,68.3368,68.2922,68.3012,75100.0
2015-05-11 11:35:00,76.63,76.64,76.57,76.62,56600.0,68.3012,68.3101,68.2477,68.2922,56600.0
2015-05-11 11:40:00,76.61,76.64,76.58,76.59,48500.0,68.2833,68.3101,68.2566,68.2655,48500.0
2015-05-11 11:45:00,76.6,76.64,76.59,76.64,65700.0,68.2744,68.3101,68.2655,68.3101,65700.0
2015-05-11 11:50:00,76.64,76.68,76.63,76.66,47700.0,68.3101,68.3457,68.3012,68.3279,47700.0
2015-05-11 11:55:00,76.66,76.67,76.64,76.64,31100.0,68.3279,68.3368,68.3101,68.3101,31100.0
2015-05-11 12:00:00,76.64,76.66,76.54,76.56,108500.0,68.3101,68.3279,68.2209,68.2388,108500.0
2015-05-11 12:05:00,76.56,76.56,76.5,76.52,50600.0,68.2388,68.2388,68.1853,68.2031,50600.0
2015-05-11 12:10:00,76.51,76.52,76.48,76.5,231900.0,68.1942,68.2031,68.1675,68.1853,231900.0
2015-05-11 12:15:00,76.49,76.51,76.44,76.48,63500.0,68.1764,68.1942,68.1318,68.1675,63500.0
2015-05-11 12:20:00,76.47,76.47,76.43,76.44,49700.0,68.1585,68.1585,68.1229,68.1318,49700.0
2015-05-11 12:25:00,76.44,76.48,76.44,76.47,40700.0,68.1318,68.1675,68.1318,68.1585,40700.0
2015-05-11 12:30:00,76.47,76.48,76.45,76.47,24300.0,68.1585,68.1675,68.1407,68.1585,24300.0
2015-05-11 12:35:00,76.47,76.52,76.46,76.49,40100.0,68.1585,68.2031,68.1496,68.1764,40100.0
2015-05-11 12:40:00,76.5,76.51,76.45,76.45,76100.0,68.1853,68.1942,68.1407,68.1407,76100.0
2015-05-11 12:45:00,76.45,76.46,76.43,76.44,31000.0,68.1407,68.1496,68.1229,68.1318,31000.0
2015-05-11 12:50:00,76.45,76.5,76.44,76.48,38000.0,68.1407,68.1853,68.1318,68.1675,38000.0
2015-05-11 12:55:00,76.48,76.51,76.47,76.48,37000.0,68.1675,68.1942,68.1585,68.1675,37000.0
2015-05-11 13:00:00,76.47,76.51,76.46,76.5,38200.0,68.1585,68.1942,68.1496,68.1853,38200.0
2015-05-11 13:05:00,76.51,76.51,76.48,76.51,73200.0,68.1942,68.1942,68.1675,68.1942,73200.0
2015-05-11 13:10:00,76.5,76.57,76.5,76.56,275500.0,68.1853,68.2477,68.1853,68.2388,275500.0
2015-05-11 13:15:00,76.56,76.59,76.54,76.56,37100.0,68.2388,68.2655,68.2209,68.2388,37100.0
2015-05-11 13:20:00,76.56,76.58,76.54,76.55,52700.0,68.2388,68.2566,68.2209,68.2298,52700.0
2015-05-11 13:25:00,76.55,76.56,76.53,76.55,36400.0,68.2298,68.2388,68.212,68.2298,36400.0
2015-05-11 13:30:00,76.55,76.56,76.52,76.54,55300.0,68.2298,68.2388,68.2031,68.2209,55300.0
2015-05-11 13:35:00,76.55,76.57,76.53,76.54,55200.0,68.2298,68.2477,68.212,68.2209,55200.0
2015-05-11 13:40:00,76.54,76.56,76.5,76.51,45200.0,68.2209,68.2388,68.1853,68.1942,45200.0
2015-05-11 13:45:00,76.51,76.51,76.47,76.48,55600.0,68.1942,68.1942,68.1585,68.1675,55600.0
2015-05-11 13:50:00,76.47,76.53,76.47,76.52,35900.0,68.1585,68.212,68.1585,68.2031,35900.0
2015-05-11 13:55:00,76.53,76.53,76.47,76.48,49300.0,68.212,68.212,68.1585,68.1675,49300.0
2015-05-11 14:00:00,76.47,76.53,76.46,76.53,66400.0,68.1585,68.212,68.1496,68.212,66400.0
2015-05-11 14:05:00,76.53,76.53,76.46,76.47,70800.0,68.212,68.212,68.1496,68.1585,70800.0
2015-05-11 14:10:00,76.47,76.5,76.46,76.47,43500.0,68.1585,68.1853,68.1496,68.1585,43500.0
2015-05-11 14:15:00,76.46,76.47,76.43,76.45,68200.0,68.1496,68.1585,68.1229,68.1407,68200.0
2015-05-11 14:20:00,76.45,76.49,76.44,76.47,93900.0,68.1407,68.1764,68.1318,68.1585,93900.0
2015-05-11 14:25:00,76.47,76.5,76.45,76.49,52200.0,68.1585,68.1853,68.1407,68.1764,52200.0
2015-05-11 14:30:00,76.48,76.49,76.46,76.47,33200.0,68.1675,68.1764,68.1496,68.1585,33200.0
2015-05-11 14:35:00,76.46,76.47,76.41,76.44,76600.0,68.1496,68.1585,68.1051,68.1318,76600.0
2015-05-11 14:40:00,76.44,76.5,76.44,76.49,54100.0,68.1318,68.1853,68.1318,68.1764,54100.0
2015-05-11 14:45:00,76.49,76.5,76.44,76.47,40200.0,68.1764,68.1853,68.1318,68.1585,40200.0
2015-05-11 14:50:00,76.46,76.47,76.37,76.38,51100.0,68.1496,68.1585,68.0694,68.0783,51100.0
2015-05-11 14:55:00,76.37,76.38,76.34,76.35,60100.0,68.0694,68.0783,68.0427,68.0516,60100.0
2015-05-11 15:00:00,76.34,76.34,76.27,76.31,92000.0,68.0427,68.0427,67.9803,68.0159,92000.0
2015-05-11 15:05:00,76.31,76.37,76.3,76.37,56400.0,68.0159,68.0694,68.007,68.0694,56400.0
2015-05-11 15:10:00,76.37,76.39,76.35,76.39,53200.0,68.0694,68.0872,68.0516,68.0872,53200.0
2015-05-11 15:15:00,76.39,76.43,76.38,76.43,79800.0,68.0872,68.1229,68.0783,68.1229,79800.0
2015-05-11 15:20:00,76.44,76.47,76.41,76.45,60200.0,68.1318,68.1585,68.1051,68.1407,60200.0
2015-05-11 15:25:00,76.45,76.46,76.4,76.4,88700.0,68.1407,68.1496,68.0961,68.0961,88700.0
2015-05-11 15:30:00,76.41,76.43,76.36,76.37,107600.0,68.1051,68.1229,68.0605,68.0694,107600.0
2015-05-11 15:35:00,76.36,76.38,76.34,76.36,76200.0,68.0605,68.0783,68.0427,68.0605,76200.0
2015-05-11 15:40:00,76.37,76.4,76.37,76.4,96600.0,68.0694,68.0961,68.0694,68.0961,96600.0
2015-05-11 15:45:00,76.4,76.4,76.29,76.3,172600.0,68.0961,68.0961,67.9981,68.007,172600.0
2015-05-11 15:50:00,76.3,76.32,76.28,76.31,219700.0,68.007,68.0248,67.9892,68.0159,219700.0
2015-05-11 15:55:00,76.31,76.33,76.25,76.26,438600.0,68.0159,68.0338,67.9625,67.9714,438600.0
2015-05-12 09:30:00,75.84,75.98,75.74,75.83,170100.0,67.597,67.7218,67.5079,67.5881,170100.0
2015-05-12 09:35:00,75.82,75.83,75.77,75.8,673600.0,67.5792,67.5881,67.5346,67.5614,673600.0
2015-05-12 09:40:00,75.8,75.83,75.56,75.58,671600.0,67.5614,67.5881,67.3474,67.3653,671600.0
2015-05-12 09:45:00,75.59,75.71,75.54,75.69,350500.0,67.3742,67.4811,67.3296,67.4633,350500.0
2015-05-12 09:50:00,75.68,75.91,75.67,75.86,319900.0,67.4544,67.6594,67.4455,67.6148,319900.0
2015-05-12 09:55:00,75.87,75.9,75.78,75.78,70200.0,67.6238,67.6505,67.5435,67.5435,70200.0
2015-05-12 10:00:00,75.78,75.82,75.7,75.74,95000.0,67.5435,67.5792,67.4722,67.5079,95000.0
2015-05-12 10:05:00,75.75,75.92,75.7,75.9,621600.0,67.5168,67.6683,67.4722,67.6505,621600.0
2015-05-12 10:10:00,75.89,75.89,75.76,75.79,122000.0,67.6416,67.6416,67.5257,67.5524,122000.0
2015-05-12 10:15:00,75.78,75.86,75.68,75.68,92300.0,67.5435,67.6148,67.4544,67.4544,92300.0
2015-05-12 10:20:00,75.69,75.73,75.66,75.71,42700.0,67.4633,67.499,67.4366,67.4811,42700.0
2015-05-12 10:25:00,75.71,75.79,75.71,75.72,18200.0,67.4811,67.5524,67.4811,67.4901,18200.0
2015-05-12 10:30:00,75.72,75.86,75.71,75.86,99300.0,67.4901,67.6148,67.4811,67.6148,99300.0
2015-05-12 10:35:00,75.85,76.03,75.82,76.02,42800.0,67.6059,67.7664,67.5792,67.7575,42800.0
2015-05-12 10:40:00,76.03,76.11,76.03,76.06,120400.0,67.7664,67.8377,67.7664,67.7931,120400.0
2015-05-12 10:45:00,76.07,76.19,76.07,76.1,57900.0,67.802,67.909,67.802,67.8288,57900.0
2015-05-12 10:50:00,76.1,76.11,76.05,76.05,62500.0,67.8288,67.8377,67.7842,67.7842,62500.0
2015-05-12 10:55:00,76.05,76.08,75.99,76.01,43700.0,67.7842,67.8109,67.7307,67.7485,43700.0
2015-05-12 11:00:00,76.01,76.13,76.01,76.12,61700.0,67.7485,67.8555,67.7485,67.8466,61700.0
2015-05-12 11:05:00,76.12,76.22,76.12,76.14,500500.0,67.8466,67.9357,67.8466,67.8644,500500.0
2015-05-12 11:10:00,76.15,76.16,76.08,76.09,42100.0,67.8733,67.8822,67.8109,67.8198,42100.0
2015-05-12 11:15:00,76.1,76.11,76.04,76.08,57600.0,67.8288,67.8377,67.7753,67.8109,57600.0
2015-05-12 11:20:00,76.08,76.14,76.06,76.11,55600.0,67.8109,67.8644,67.7931,67.8377,55600.0
2015-05-12 11:25:00,76.11,76.12,76.04,76.04,25500.0,67.8377,67.8466,67.7753,67.7753,25500.0
2015-05-12 11:30:00,76.04,76.08,76.02,76.07,29200.0,67.7753,67.8109,67.7575,67.802,29200.0
2015-05-12 11:35:00,76.07,76.08,76.03,76.06,12900.0,67.802,67.8109,67.7664,67.7931,12900.0
2015-05-12 11:40:00,76.05,76.09,76.02,76.08,10800.0,67.7842,67.8198,67.7575,67.8109,10800.0
2015-05-12 11:45:00,76.08,76.15,76.08,76.12,20600.0,67.8109,67.8733,67.8109,67.8466,20600.0
2015-05-12 11:50:00,76.12,76.12,76.07,76.12,11900.0,67.8466,67.8466,67.802,67.8466,11900.0
2015-05-12 11:55:00,76.11,76.14,76.09,76.09,15300.0,67.8377,67.8644,67.8198,67.8198,15300.0
2015-05-12 12:00:00,76.09,76.13,76.05,76.05,36700.0,67.8198,67.8555,67.7842,67.7842,36700.0
2015-05-12 12:05:00,76.05,76.06,76.0,76.0,20300.0,67.7842,67.7931,67.7396,67.7396,20300.0
2015-05-12 12:10:00,75.99,76.05,75.98,76.04,37600.0,67.7307,67.7842,67.7218,67.7753,37600.0
2015-05-12 12:15:00,76.04,76.09,76.01,76.06,16300.0,67.7753,67.8198,67.7485,67.7931,16300.0
2015-05-12 12:20:00,76.06,76.09,76.03,76.09,8300.0,67.7931,67.8198,67.7664,67.8198,8300.0
2015-05-12 12:25:00,76.09,76.13,76.08,76.12,25100.0,67.8198,67.8555,67.8109,67.8466,25100.0
2015-05-12 12:30:00,76.12,76.16,76.1,76.15,20200.0,67.8466,67.8822,67.8288,67.8733,20200.0
2015-05-12 12:35:00,76.15,76.26,76.15,76.25,104600.0,67.8733,67.9714,67.8733,67.9625,104600.0
2015-05-12 12:40:00,76.26,76.28,76.25,76.25,21900.0,67.9714,67.9892,67.9625,67.9625,21900.0
2015-05-12 12:45:00,76.25,76.26,76.24,76.25,12600.0,67.9625,67.9714,67.9535,67.9625,12600.0
2015-05-12 12:50:00,76.24,76.3,76.23,76.27,66600.0,67.9535,68.007,67.9446,67.9803,66600.0
2015-05-12 12:55:00,76.26,76.26,76.22,76.22,16600.0,67.9714,67.9714,67.9357,67.9357,16600.0
2015-05-12 13:00:00,76.23,76.25,76.19,76.19,24800.0,67.9446,67.9625,67.909,67.909,24800.0
2015-05-12 13:05:00,76.18,76.27,76.16,76.27,15800.0,67.9001,67.9803,67.8822,67.9803,15800.0
2015-05-12 13:10:00,76.26,76.35,76.26,76.34,50800.0,67.9714,68.0516,67.9714,68.0427,50800.0
2015-05-12 13:15:00,76.35,76.36,76.27,76.3,37400.0,68.0516,68.0605,67.9803,68.007,37400.0
2015-05-12 13:20:00,76.3,76.34,76.29,76.33,20200.0,68.007,68.0427,67.9981,68.0338,20200.0
2015-05-12 13:25:00,76.33,76.34,76.3,76.3,28700.0,68.0338,68.0427,68.007,68.007,28700.0
2015-05-12 13:30:00,76.28,76.31,76.25,76.25,38700.0,67.9892,68.0159,67.9625,67.9625,38700.0
2015-05-12 13:35:00,76.25,76.26,76.2,76.23,81100.0,67.9625,67.9714,67.9179,67.9446,81100.0
2015-05-12 13:40:00,76.23,76.24,76.2,76.21,221800.0,67.9446,67.9535,67.9179,67.9268,221800.0
2015-05-12 13:45:00,76.22,76.25,76.2,76.21,102600.0,67.9357,67.9625,67.9179,67.9268,102600.0
2015-05-12 13:50:00,76.21,76.24,76.15,76.18,31300.0,67.9268,67.9535,67.8733,67.9001,31300.0
2015-05-12 13:55:00,76.19,76.22,76.19,76.22,17300.0,67.909,67.9357,67.909,67.9357,17300.0
2015-05-12 14:00:00,76.22,76.27,76.21,76.24,14000.0,67.9357,67.9803,67.9268,67.9535,14000.0
2015-05-12 14:05:00,76.25,76.29,76.24,76.28,18300.0,67.9625,67.9981,67.9535,67.9892,18300.0
2015-05-12 14:10:00,76.29,76.3,76.2,76.23,29100.0,67.9981,68.007,67.9179,67.9446,29100.0
2015-05-12 14:15:00,76.23,76.24,76.2,76.22,35000.0,67.9446,67.9535,67.9179,67.9357,35000.0
2015-05-12 14:20:00,76.22,76.31,76.22,76.28,49600.0,67.9357,68.0159,67.9357,67.9892,49600.0
2015-05-12 14:25:00,76.29,76.35,76.28,76.33,18700.0,67.9981,68.0516,67.9892,68.0338,18700.0
2015-05-12 14:30:00,76.33,76.39,76.33,76.35,36200.0,68.0338,68.0872,68.0338,68.0516,36200.0
2015-05-12 14:35:00,76.35,76.39,76.34,76.39,28000.0,68.0516,68.0872,68.0427,68.0872,28000.0
2015-05-12 14:40:00,76.39,76.4,76.31,76.31,106800.0,68.0872,68.0961,68.0159,68.0159,106800.0
2015-05-12 14:45:00,76.32,76.33,76.29,76.31,17100.0,68.0248,68.0338,67.9981,68.0159,17100.0
2015-05-12 14:50:00,76.31,76.33,76.27,76.29,32200.0,68.0159,68.0338,67.9803,67.9981,32200.0
2015-05-12 14:55:00,76.28,76.28,76.17,76.22,28000.0,67.9892,67.9892,67.8911,67.9357,28000.0
2015-05-12 15:00:00,76.22,76.26,76.2,76.22,19600.0,67.9357,67.9714,67.9179,67.9357,19600.0
2015-05-12 15:05:00,76.21,76.23,76.17,76.22,19200.0,67.9268,67.9446,67.8911,67.9357,19200.0
2015-05-12 15:10:00,76.22,76.24,76.19,76.22,19800.0,67.9357,67.9535,67.909,67.9357,19800.0
2015-05-12 15:15:00,76.21,76.23,76.16,76.18,27300.0,67.9268,67.9446,67.8822,67.9001,27300.0
2015-05-12 15:20:00,76.19,76.25,76.18,76.22,37000.0,67.909,67.9625,67.9001,67.9357,37000.0
2015-05-12 15:25:00,76.22,76.24,76.16,76.2,45600.0,67.9357,67.9535,67.8822,67.9179,45600.0
2015-05-12 15:30:00,76.2,76.26,76.17,76.19,57100.0,67.9179,67.9714,67.8911,67.909,57100.0
2015-05-12 15:35:00,76.18,76.22,76.16,76.2,62600.0,67.9001,67.9357,67.8822,67.9179,62600.0
2015-05-12 15:40:00,76.19,76.2,76.11,76.18,82800.0,67.909,67.9179,67.8377,67.9001,82800.0
2015-05-12 15:45:00,76.16,76.19,76.15,76.18,62600.0,67.8822,67.909,67.8733,67.9001,62600.0
2015-05-12 15:50:00,76.17,76.2,76.14,76.2,153000.0,67.8911,67.9179,67.8644,67.9179,153000.0
2015-05-12 15:55:00,76.2,76.21,76.12,76.12,284000.0,67.9179,67.9268,67.8466,67.8466,284000.0
2015-05-13 09:30:00,76.16,76.35,76.03,76.32,144100.0,67.8822,68.0516,67.7664,68.0248,144100.0
2015-05-13 09:35:00,76.33,76.42,76.27,76.28,58200.0,68.0338,68.114,67.9803,67.9892,58200.0
2015-05-13 09:40:00,76.27,76.31,76.2,76.27,132600.0,67.9803,68.0159,67.9179,67.9803,132600.0
2015-05-13 09:45:00,76.25,76.31,76.24,76.26,87500.0,67.9625,68.0159,67.9535,67.9714,87500.0
2015-05-13 09:50:00,76.27,76.28,76.19,76.2,59000.0,67.9803,67.9892,67.909,67.9179,59000.0
2015-05-13 09:55:00,76.2,76.21,76.07,76.1,44300.0,67.9179,67.9268,67.802,67.8288,44300.0
2015-05-13 10:00:00,76.08,76.15,76.01,76.14,92800.0,67.8109,67.8733,67.7485,67.8644,92800.0
2015-05-13 10:05:00,76.15,76.17,76.1,76.17,80900.0,67.8733,67.8911,67.8288,67.8911,80900.0
2015-05-13 10:10:00,76.16,76.22,76.14,76.2,63100.0,67.8822,67.9357,67.8644,67.9179,63100.0
2015-05-13 10:15:00,76.2,76.2,76.1,76.1,59500.0,67.9179,67.9179,67.8288,67.8288,59500.0
2015-05-13 10:20:00,76.11,76.21,76.1,76.21,57800.0,67.8377,67.9268,67.8288,67.9268,57800.0
2015-05-13 10:25:00,76.2,76.22,76.17,76.17,48700.0,67.9179,67.9357,67.8911,67.8911,48700.0
2015-05-13 10:30:00,76.16,76.17,75.97,76.0,51900.0,67.8822,67.8911,67.7129,67.7396,51900.0
2015-05-13 10:35:00,76.0,76.03,75.96,75.97,41300.0,67.7396,67.7664,67.704,67.7129,41300.0
2015-05-13 10:40:00,75.96,75.98,75.89,75.89,48100.0,67.704,67.7218,67.6416,67.6416,48100.0
2015-05-13 10:45:00,75.88,75.93,75.8,75.89,66300.0,67.6327,67.6772,67.5614,67.6416,66300.0
2015-05-13 10:50:00,75.88,75.94,75.86,75.91,31600.0,67.6327,67.6861,67.6148,67.6594,31600.0
2015-05-13 10:55:00,75.92,75.92,75.81,75.81,73100.0,67.6683,67.6683,67.5703,67.5703,73100.0
2015-05-13 11:00:00,75.8,75.8,75.71,75.72,90800.0,67.5614,67.5614,67.4811,67.4901,90800.0
2015-05-13 11:05:00,75.72,75.78,75.71,75.78,68100.0,67.4901,67.5435,67.4811,67.5435,68100.0
2015-05-13 11:10:00,75.78,75.83,75.74,75.77,98600.0,67.5435,67.5881,67.5079,67.5346,98600.0
2015-05-13 11:15:00,75.78,75.85,75.76,75.84,51000.0,67.5435,67.6059,67.5257,67.597,51000.0
2015-05-13 11:20:00,75.83,75.84,75.74,75.8,70700.0,67.5881,67.597,67.5079,67.5614,70700.0
2015-05-13 11:25:00,75.79,75.8,75.72,75.75,37500.0,67.5524,67.5614,67.4901,67.5168,37500.0
2015-05-13 11:30:00,75.74,75.81,75.68,75.8,72700.0,67.5079,67.5703,67.4544,67.5614,72700.0
2015-05-13 11:35:00,75.8,75.81,75.77,75.8,28100.0,67.5614,67.5703,67.5346,67.5614,28100.0
2015-05-13 11:40:00,75.8,75.88,75.79,75.87,30600.0,67.5614,67.6327,67.5524,67.6238,30600.0
2015-05-13 11:45:00,75.87,75.89,75.83,75.86,41000.0,67.6238,67.6416,67.5881,67.6148,41000.0
2015-05-13 11:50:00,75.86,75.87,75.82,75.83,11900.0,67.6148,67.6238,67.5792,67.5881,11900.0
2015-05-13 11:55:00,75.83,75.87,75.83,75.84,55000.0,67.5881,67.6238,67.5881,67.597,55000.0
2015-05-13 12:00:00,75.84,75.89,75.83,75.86,39400.0,67.597,67.6416,67.5881,67.6148,39400.0
2015-05-13 12:05:00,75.87,75.87,75.82,75.82,73900.0,67.6238,67.6238,67.5792,67.5792,73900.0
2015-05-13 12:10:00,75.81,75.83,75.79,75.8,39900.0,67.5703,67.5881,67.5524,67.5614,39900.0
2015-05-13 12:15:00,75.81,75.82,75.8,75.82,46500.0,67.5703,67.5792,67.5614,67.5792,46500.0
2015-05-13 12:20:00,75.82,75.84,75.74,75.74,33200.0,67.5792,67.597,67.5079,67.5079,33200.0
2015-05-13 12:25:00,75.75,75.77,75.69,75.73,50000.0,67.5168,67.5346,67.4633,67.499,50000.0
2015-05-13 12:30:00,75.72,75.75,75.69,75.73,52400.0,67.4901,67.5168,67.4633,67.499,52400.0
2015-05-13 12:35:00,75.73,75.82,75.73,75.8,58200.0,67.499,67.5792,67.499,67.5614,58200.0
2015-05-13 12:40:00,75.81,75.83,75.75,75.77,41900.0,67.5703,67.5881,67.5168,67.5346,41900.0
2015-05-13 12:45:00,75.78,75.8,75.75,75.79,30000.0,67.5435,67.5614,67.5168,67.5524,30000.0
2015-05-13 12:50:00,75.8,75.8,75.76,75.76,27500.0,67.5614,67.5614,67.5257,67.5257,27500.0
2015-05-13 12:55:00,75.76,75.77,75.73,75.77,41000.0,67.5257,67.5346,67.499,67.5346,41000.0
2015-05-13 13:00:00,75.76,75.88,75.75,75.88,80900.0,67.5257,67.6327,67.5168,67.6327,80900.0
2015-05-13 13:05:00,75.87,75.88,75.84,75.85,35100.0,67.6238,67.6327,67.597,67.6059,35100.0
2015-05-13 13:10:00,75.85,75.86,75.82,75.83,33100.0,67.6059,67.6148,67.5792,67.5881,33100.0
2015-05-13 13:15:00,75.83,75.86,75.81,75.82,53400.0,67.5881,67.6148,67.5703,67.5792,53400.0
2015-05-13 13:20:00,75.82,75.83,75.74,75.76,401800.0,67.5792,67.5881,67.5079,67.5257,401800.0
2015-05-13 13:25:00,75.77,75.83,75.76,75.83,48300.0,67.5346,67.5881,67.5257,67.5881,48300.0
2015-05-13 13:30:00,75.83,75.85,75.81,75.82,44200.0,67.5881,67.6059,67.5703,67.5792,44200.0
2015-05-13 13:35:00,75.83,75.85,75.8,75.8,36500.0,67.5881,67.6059,67.5614,67.5614,36500.0
2015-05-13 13:40:00,75.81,75.86,75.8,75.84,45500.0,67.5703,67.6148,67.5614,67.597,45500.0
2015-05-13 13:45:00,75.84,75.84,75.81,75.81,40600.0,67.597,67.597,67.5703,67.5703,40600.0
2015-05-13 13:50:00,75.81,75.82,75.76,75.78,45200.0,67.5703,67.5792,67.5257,67.5435,45200.0
2015-05-13 13:55:00,75.78,75.83,75.77,75.8,55900.0,67.5435,67.5881,67.5346,67.5614,55900.0
2015-05-13 14:00:00,75.81,75.81,75.76,75.78,33900.0,67.5703,67.5703,67.5257,67.5435,33900.0
2015-05-13 14:05:00,75.79,75.8,75.72,75.73,13800.0,67.5524,67.5614,67.4901,67.499,13800.0
2015-05-13 14:10:00,75.72,75.74,75.7,75.73,21100.0,67.4901,67.5079,67.4722,67.499,21100.0
2015-05-13 14:15:00,75.73,75.74,75.67,75.7,32600.0,67.499,67.5079,67.4455,67.4722,32600.0
2015-05-13 14:20:00,75.7,75.7,75.67,75.68,19200.0,67.4722,67.4722,67.4455,67.4544,19200.0
2015-05-13 14:25:00,75.68,75.72,75.66,75.7,51200.0,67.4544,67.4901,67.4366,67.4722,51200.0
2015-05-13 14:30:00,75.69,75.72,75.66,75.69,22300.0,67.4633,67.4901,67.4366,67.4633,22300.0
2015-05-13 14:35:00,75.69,75.74,75.68,75.72,23500.0,67.4633,67.5079,67.4544,67.4901,23500.0
2015-05-13 14:40:00,75.72,75.76,75.7,75.73,20500.0,67.4901,67.5257,67.4722,67.499,20500.0
2015-05-13 14:45:00,75.73,75.77,75.72,75.73,38700.0,67.499,67.5346,67.4901,67.499,38700.0
2015-05-13 14:50:00,75.74,75.74,75.67,75.69,27200.0,67.5079,67.5079,67.4455,67.4633,27200.0
2015-05-13 14:55:00,75.69,75.7,75.67,75.69,22800.0,67.4633,67.4722,67.4455,67.4633,22800.0
2015-05-13 15:00:00,75.69,75.74,75.68,75.72,62200.0,67.4633,67.5079,67.4544,67.4901,62200.0
2015-05-13 15:05:00,75.72,75.76,75.7,75.74,100500.0,67.4901,67.5257,67.4722,67.5079,100500.0
2015-05-13 15:10:00,75.75,75.75,75.67,75.67,64800.0,67.5168,67.5168,67.4455,67.4455,64800.0
2015-05-13 15:15:00,75.68,75.71,75.67,75.68,76000.0,67.4544,67.4811,67.4455,67.4544,76000.0
2015-05-13 15:20:00,75.68,75.7,75.61,75.68,122100.0,67.4544,67.4722,67.392,67.4544,122100.0
2015-05-13 15:25:00,75.68,75.7,75.62,75.63,55000.0,67.4544,67.4722,67.4009,67.4098,55000.0
2015-05-13 15:30:00,75.62,75.64,75.57,75.61,95800.0,67.4009,67.4188,67.3564,67.392,95800.0
2015-05-13 15:35:00,75.6,75.64,75.59,75.61,96700.0,67.3831,67.4188,67.3742,67.392,96700.0
2015-05-13 15:40:00,75.61,75.69,75.61,75.65,129900.0,67.392,67.4633,67.392,67.4277,129900.0
2015-05-13 15:45:00,75.65,75.7,75.64,75.68,168200.0,67.4277,67.4722,67.4188,67.4544,168200.0
2015-05-13 15:50:00,75.68,75.7,75.66,75.67,302900.0,67.4544,67.4722,67.4366,67.4455,302900.0
2015-05-13 15:55:00,75.68,75.7,75.65,75.67,948300.0,67.4544,67.4722,67.4277,67.4455,948300.0
2015-05-14 09:30:00,75.93,76.08,75.83,75.83,147500.0,67.6772,67.8109,67.5881,67.5881,147500.0
2015-05-14 09:35:00,75.82,75.86,75.77,75.78,96000.0,67.5792,67.6148,67.5346,67.5435,96000.0
2015-05-14 09:40:00,75.78,75.81,75.6,75.62,157500.0,67.5435,67.5703,67.3831,67.4009,157500.0
2015-05-14 09:45:00,75.63,75.65,75.58,75.59,89700.0,67.4098,67.4277,67.3653,67.3742,89700.0
2015-05-14 09:50:00,75.6,75.64,75.57,75.61,38000.0,67.3831,67.4188,67.3564,67.392,38000.0
2015-05-14 09:55:00,75.62,75.66,75.56,75.56,116500.0,67.4009,67.4366,67.3474,67.3474,116500.0
2015-05-14 10:00:00,75.57,75.61,75.52,75.61,564000.0,67.3564,67.392,67.3118,67.392,564000.0
2015-05-14 10:05:00,75.61,75.69,75.59,75.69,69900.0,67.392,67.4633,67.3742,67.4633,69900.0
2015-05-14 10:10:00,75.69,75.75,75.69,75.73,54900.0,67.4633,67.5168,67.4633,67.499,54900.0
2015-05-14 10:15:00,75.75,75.76,75.7,75.71,43700.0,67.5168,67.5257,67.4722,67.4811,43700.0
2015-05-14 10:20:00,75.72,75.74,75.69,75.7,54000.0,67.4901,67.5079,67.4633,67.4722,54000.0
2015-05-14 10:25:00,75.7,75.73,75.69,75.71,31600.0,67.4722,67.499,67.4633,67.4811,31600.0
2015-05-14 10:30:00,75.71,75.73,75.69,75.7,92200.0,67.4811,67.499,67.4633,67.4722,92200.0
2015-05-14 10:35:00,75.7,75.73,75.69,75.72,31100.0,67.4722,67.499,67.4633,67.4901,31100.0
2015-05-14 10:40:00,75.72,75.73,75.69,75.71,45100.0,67.4901,67.499,67.4633,67.4811,45100.0
2015-05-14 10:45:00,75.71,75.72,75.67,75.71,41700.0,67.4811,67.4901,67.4455,67.4811,41700.0
2015-05-14 10:50:00,75.72,75.74,75.66,75.74,40400.0,67.4901,67.5079,67.4366,67.5079,40400.0
2015-05-14 10:55:00,75.74,75.77,75.73,75.73,19400.0,67.5079,67.5346,67.499,67.499,19400.0
2015-05-14 11:00:00,75.74,75.79,75.74,75.79,22700.0,67.5079,67.5524,67.5079,67.5524,22700.0
2015-05-14 11:05:00,75.78,75.81,75.76,75.79,17800.0,67.5435,67.5703,67.5257,67.5524,17800.0
2015-05-14 11:10:00,75.79,75.8,75.73,75.74,18200.0,67.5524,67.5614,67.499,67.5079,18200.0
2015-05-14 11:15:00,75.74,75.76,75.7,75.76,328700.0,67.5079,67.5257,67.4722,67.5257,328700.0
2015-05-14 11:20:00,75.76,75.78,75.75,75.78,48400.0,67.5257,67.5435,67.5168,67.5435,48400.0
2015-05-14 11:25:00,75.78,75.81,75.77,75.8,184700.0,67.5435,67.5703,67.5346,67.5614,184700.0
2015-05-14 11:30:00,75.8,75.8,75.74,75.8,86200.0,67.5614,67.5614,67.5079,67.5614,86200.0
2015-05-14 11:35:00,75.8,75.8,75.74,75.76,13600.0,67.5614,67.5614,67.5079,67.5257,13600.0
2015-05-14 11:40:00,75.77,75.78,75.75,75.77,34700.0,67.5346,67.5435,67.5168,67.5346,34700.0
2015-05-14 11:45:00,75.77,75.81,75.76,75.8,26600.0,67.5346,67.5703,67.5257,67.5614,26600.0
2015-05-14 11:50:00,75.81,75.85,75.81,75.84,556900.0,67.5703,67.6059,67.5703,67.597,556900.0
2015-05-14 11:55:00,75.84,75.85,75.81,75.85,97800.0,67.597,67.6059,67.5703,67.6059,97800.0
2015-05-14 12:00:00,75.84,75.87,75.83,75.86,113800.0,67.597,67.6238,67.5881,67.6148,113800.0
2015-05-14 12:05:00,75.87,75.87,75.83,75.86,89400.0,67.6238,67.6238,67.5881,67.6148,89400.0
2015-05-14 12:10:00,75.86,75.89,75.84,75.87,34100.0,67.6148,67.6416,67.597,67.6238,34100.0
2015-05-14 12:15:00,75.87,75.9,75.86,75.9,51900.0,67.6238,67.6505,67.6148,67.6505,51900.0
2015-05-14 12:20:00,75.9,75.93,75.89,75.92,76900.0,67.6505,67.6772,67.6416,67.6683,76900.0
2015-05-14 12:25:00,75.91,75.92,75.89,75.9,21300.0,67.6594,67.6683,67.6416,67.6505,21300.0
2015-05-14 12:30:00,75.91,75.94,75.9,75.91,86800.0,67.6594,67.6861,67.6505,67.6594,86800.0
2015-05-14 12:35:00,75.92,75.92,75.87,75.87,9500.0,67.6683,67.6683,67.6238,67.6238,9500.0
2015-05-14 12:40:00,75.88,75.89,75.85,75.87,15200.0,67.6327,67.6416,67.6059,67.6238,15200.0
2015-05-14 12:45:00,75.86,75.9,75.86,75.88,17200.0,67.6148,67.6505,67.6148,67.6327,17200.0
2015-05-14 12:50:00,75.89,75.9,75.87,75.89,54400.0,67.6416,67.6505,67.6238,67.6416,54400.0
2015-05-14 12:55:00,75.89,75.93,75.89,75.92,36700.0,67.6416,67.6772,67.6416,67.6683,36700.0
2015-05-14 13:00:00,75.92,75.96,75.92,75.96,198000.0,67.6683,67.704,67.6683,67.704,198000.0
2015-05-14 13:05:00,75.95,75.96,75.93,75.95,34700.0,67.6951,67.704,67.6772,67.6951,34700.0
2015-05-14 13:10:00,75.95,75.96,75.93,75.94,45600.0,67.6951,67.704,67.6772,67.6861,45600.0
2015-05-14 13:15:00,75.93,75.94,75.9,75.91,31700.0,67.6772,67.6861,67.6505,67.6594,31700.0
2015-05-14 13:20:00,75.92,75.93,75.9,75.92,29100.0,67.6683,67.6772,67.6505,67.6683,29100.0
2015-05-14 13:25:00,75.92,75.97,75.9,75.96,39100.0,67.6683,67.7129,67.6505,67.704,39100.0
2015-05-14 13:30:00,75.97,76.0,75.96,75.98,33700.0,67.7129,67.7396,67.704,67.7218,33700.0
2015-05-14 13:35:00,75.98,76.0,75.97,75.98,25100.0,67.7218,67.7396,67.7129,67.7218,25100.0
2015-05-14 13:40:00,75.98,75.99,75.95,75.95,33400.0,67.7218,67.7307,67.6951,67.6951,33400.0
2015-05-14 13:45:00,75.95,75.96,75.91,75.92,22900.0,67.6951,67.704,67.6594,67.6683,22900.0
2015-05-14 13:50:00,75.92,75.94,75.91,75.92,29900.0,67.6683,67.6861,67.6594,67.6683,29900.0
2015-05-14 13:55:00,75.92,75.95,75.91,75.92,31200.0,67.6683,67.6951,67.6594,67.6683,31200.0
2015-05-14 14:00:00,75.93,75.94,75.92,75.94,54800.0,67.6772,67.6861,67.6683,67.6861,54800.0
2015-05-14 14:05:00,75.93,75.97,75.93,75.96,129900.0,67.6772,67.7129,67.6772,67.704,129900.0
2015-05-14 14:10:00,75.96,75.99,75.95,75.98,104200.0,67.704,67.7307,67.6951,67.7218,104200.0
2015-05-14 14:15:00,75.97,75.99,75.97,75.98,41400.0,67.7129,67.7307,67.7129,67.7218,41400.0
2015-05-14 14:20:00,75.99,76.0,75.97,75.98,24800.0,67.7307,67.7396,67.7129,67.7218,24800.0
2015-05-14 14:25:00,75.98,76.0,75.98,75.99,75700.0,67.7218,67.7396,67.7218,67.7307,75700.0
2015-05-14 14:30:00,75.99,76.01,75.98,76.0,57000.0,67.7307,67.7485,67.7218,67.7396,57000.0
2015-05-14 14:35:00,75.99,76.01,75.97,75.99,29500.0,67.7307,67.7485,67.7129,67.7307,29500.0
2015-05-14 14:40:00,75.99,75.99,75.96,75.96,14400.0,67.7307,67.7307,67.704,67.704,14400.0
2015-05-14 14:45:00,75.96,75.96,75.93,75.93,29400.0,67.704,67.704,67.6772,67.6772,29400.0
2015-05-14 14:50:00,75.93,75.96,75.93,75.94,22200.0,67.6772,67.704,67.6772,67.6861,22200.0
2015-05-14 14:55:00,75.95,75.98,75.94,75.98,24900.0,67.6951,67.7218,67.6861,67.7218,24900.0
2015-05-14 15:00:00,75.99,75.99,75.96,75.96,25100.0,67.7307,67.7307,67.704,67.704,25100.0
2015-05-14 15:05:00,75.97,75.98,75.95,75.98,22000.0,67.7129,67.7218,67.6951,67.7218,22000.0
2015-05-14 15:10:00,75.97,76.0,75.96,75.98,42500.0,67.7129,67.7396,67.704,67.7218,42500.0
2015-05-14 15:15:00,75.98,76.0,75.95,75.95,60000.0,67.7218,67.7396,67.6951,67.6951,60000.0
2015-05-14 15:20:00,75.95,75.97,75.95,75.96,50300.0,67.6951,67.7129,67.6951,67.704,50300.0
2015-05-14 15:25:00,75.97,75.97,75.92,75.94,88400.0,67.7129,67.7129,67.6683,67.6861,88400.0
2015-05-14 15:30:00,75.93,75.95,75.92,75.93,46400.0,67.6772,67.6951,67.6683,67.6772,46400.0
2015-05-14 15:35:00,75.93,75.96,75.92,75.93,89300.0,67.6772,67.704,67.6683,67.6772,89300.0
2015-05-14 15:40:00,75.93,75.94,75.89,75.89,117700.0,67.6772,67.6861,67.6416,67.6416,117700.0
2015-05-14 15:45:00,75.9,75.96,75.89,75.94,130500.0,67.6505,67.704,67.6416,67.6861,130500.0
2015-05-14 15:50:00,75.95,75.99,75.94,75.97,128500.0,67.6951,67.7307,67.6861,67.7129,128500.0
2015-05-14 15:55:00,75.96,76.01,75.96,75.98,304700.0,67.704,67.7485,67.704,67.7218,304700.0
2015-05-15 09:30:00,76.07,76.22,76.07,76.17,91300.0,67.802,67.9357,67.802,67.8911,91300.0
2015-05-15 09:35:00,76.17,76.18,76.06,76.11,99600.0,67.8911,67.9001,67.7931,67.8377,99600.0
2015-05-15 09:40:00,76.11,76.19,76.09,76.16,215700.0,67.8377,67.909,67.8198,67.8822,215700.0
2015-05-15 09:45:00,76.16,76.29,76.15,76.28,209000.0,67.8822,67.9981,67.8733,67.9892,209000.0
2015-05-15 09:50:00,76.28,76.29,76.17,76.19,201900.0,67.9892,67.9981,67.8911,67.909,201900.0
2015-05-15 09:55:00,76.19,76.22,76.13,76.16,66200.0,67.909,67.9357,67.8555,67.8822,66200.0
2015-05-15 10:00:00,76.16,76.16,75.99,76.0,154300.0,67.8822,67.8822,67.7307,67.7396,154300.0
2015-05-15 10:05:00,76.0,76.13,75.99,76.12,89200.0,67.7396,67.8555,67.7307,67.8466,89200.0
2015-05-15 10:10:00,76.11,76.17,76.08,76.12,98500.0,67.8377,67.8911,67.8109,67.8466,98500.0
2015-05-15 10:15:00,76.12,76.19,76.09,76.11,86500.0,67.8466,67.909,67.8198,67.8377,86500.0
2015-05-15 10:20:00,76.12,76.18,76.09,76.16,78200.0,67.8466,67.9001,67.8198,67.8822,78200.0
2015-05-15 10:25:00,76.15,76.22,76.13,76.19,67400.0,67.8733,67.9357,67.8555,67.909,67400.0
2015-05-15 10:30:00,76.19,76.21,76.12,76.13,93400.0,67.909,67.9268,67.8466,67.8555,93400.0
2015-05-15 10:35:00,76.13,76.18,76.1,76.17,92200.0,67.8555,67.9001,67.8288,67.8911,92200.0
2015-05-15 10:40:00,76.17,76.25,76.16,76.23,72800.0,67.8911,67.9625,67.8822,67.9446,72800.0
2015-05-15 10:45:00,76.23,76.29,76.23,76.26,125100.0,67.9446,67.9981,67.9446,67.9714,125100.0
2015-05-15 10:50:00,76.27,76.32,76.25,76.29,111100.0,67.9803,68.0248,67.9625,67.9981,111100.0
2015-05-15 10:55:00,76.3,76.3,76.24,76.25,39100.0,68.007,68.007,67.9535,67.9625,39100.0
2015-05-15 11:00:00,76.25,76.31,76.25,76.3,78500.0,67.9625,68.0159,67.9625,68.007,78500.0
2015-05-15 11:05:00,76.31,76.35,76.3,76.35,165700.0,68.0159,68.0516,68.007,68.0516,165700.0
2015-05-15 11:10:00,76.34,76.34,76.28,76.3,48300.0,68.0427,68.0427,67.9892,68.007,48300.0
2015-05-15 11:15:00,76.31,76.34,76.21,76.22,76200.0,68.0159,68.0427,67.9268,67.9357,76200.0
2015-05-15 11:20:00,76.23,76.3,76.22,76.28,72300.0,67.9446,68.007,67.9357,67.9892,72300.0
2015-05-15 11:25:00,76.27,76.28,76.24,76.25,80300.0,67.9803,67.9892,67.9535,67.9625,80300.0
2015-05-15 11:30:00,76.24,76.29,76.23,76.25,42900.0,67.9535,67.9981,67.9446,67.9625,42900.0
2015-05-15 11:35:00,76.25,76.27,76.21,76.22,46100.0,67.9625,67.9803,67.9268,67.9357,46100.0
2015-05-15 11:40:00,76.22,76.25,76.2,76.25,71300.0,67.9357,67.9625,67.9179,67.9625,71300.0
2015-05-15 11:45:00,76.24,76.25,76.19,76.2,66000.0,67.9535,67.9625,67.909,67.9179,66000.0
2015-05-15 11:50:00,76.19,76.24,76.18,76.23,61900.0,67.909,67.9535,67.9001,67.9446,61900.0
2015-05-15 11:55:00,76.22,76.26,76.19,76.26,133900.0,67.9357,67.9714,67.909,67.9714,133900.0
2015-05-15 12:00:00,76.26,76.27,76.2,76.22,55700.0,67.9714,67.9803,67.9179,67.9357,55700.0
2015-05-15 12:05:00,76.22,76.25,76.21,76.22,25600.0,67.9357,67.9625,67.9268,67.9357,25600.0
2015-05-15 12:10:00,76.23,76.24,76.21,76.21,43700.0,67.9446,67.9535,67.9268,67.9268,43700.0
2015-05-15 12:15:00,76.22,76.25,76.2,76.2,67000.0,67.9357,67.9625,67.9179,67.9179,67000.0
2015-05-15 12:20:00,76.2,76.26,76.2,76.26,47300.0,67.9179,67.9714,67.9179,67.9714,47300.0
2015-05-15 12:25:00,76.25,76.26,76.21,76.22,33500.0,67.9625,67.9714,67.9268,67.9357,33500.0
2015-05-15 12:30:00,76.22,76.24,76.21,76.24,32400.0,67.9357,67.9535,67.9268,67.9535,32400.0
2015-05-15 12:35:00,76.23,76.25,76.22,76.23,27000.0,67.9446,67.9625,67.9357,67.9446,27000.0
2015-05-15 12:40:00,76.23,76.28,76.21,76.28,67200.0,67.9446,67.9892,67.9268,67.9892,67200.0
2015-05-15 12:45:00,76.27,76.29,76.25,76.27,35300.0,67.9803,67.9981,67.9625,67.9803,35300.0
2015-05-15 12:50:00,76.27,76.3,76.26,76.28,54000.0,67.9803,68.007,67.9714,67.9892,54000.0
2015-05-15 12:55:00,76.27,76.29,76.25,76.26,45000.0,67.9803,67.9981,67.9625,67.9714,45000.0
2015-05-15 13:00:00,76.26,76.29,76.25,76.28,67900.0,67.9714,67.9981,67.9625,67.9892,67900.0
2015-05-15 13:05:00,76.28,76.36,76.28,76.33,41200.0,67.9892,68.0605,67.9892,68.0338,41200.0
2015-05-15 13:10:00,76.33,76.35,76.31,76.31,48000.0,68.0338,68.0516,68.0159,68.0159,48000.0
2015-05-15 13:15:00,76.31,76.33,76.29,76.33,73200.0,68.0159,68.0338,67.9981,68.0338,73200.0
2015-05-15 13:20:00,76.32,76.33,76.3,76.32,23300.0,68.0248,68.0338,68.007,68.0248,23300.0
2015-05-15 13:25:00,76.31,76.32,76.29,76.31,26100.0,68.0159,68.0248,67.9981,68.0159,26100.0
2015-05-15 13:30:00,76.31,76.31,76.29,76.31,42500.0,68.0159,68.0159,67.9981,68.0159,42500.0
2015-05-15 13:35:00,76.31,76.31,76.3,76.31,28400.0,68.0159,68.0159,68.007,68.0159,28400.0
2015-05-15 13:40:00,76.3,76.32,76.3,76.31,52600.0,68.007,68.0248,68.007,68.0159,52600.0
2015-05-15 13:45:00,76.31,76.33,76.3,76.31,47200.0,68.0159,68.0338,68.007,68.0159,47200.0
2015-05-15 13:50:00,76.31,76.34,76.31,76.33,28000.0,68.0159,68.0427,68.0159,68.0338,28000.0
2015-05-15 13:55:00,76.32,76.34,76.3,76.31,52100.0,68.0248,68.0427,68.007,68.0159,52100.0
2015-05-15 14:00:00,76.32,76.34,76.31,76.34,25200.0,68.0248,68.0427,68.0159,68.0427,25200.0
2015-05-15 14:05:00,76.34,76.34,76.27,76.29,68700.0,68.0427,68.0427,67.9803,67.9981,68700.0
2015-05-15 14:10:00,76.3,76.3,76.29,76.3,18600.0,68.007,68.007,67.9981,68.007,18600.0
2015-05-15 14:15:00,76.3,76.32,76.29,76.32,157400.0,68.007,68.0248,67.9981,68.0248,157400.0
2015-05-15 14:20:00,76.31,76.32,76.29,76.31,24400.0,68.0159,68.0248,67.9981,68.0159,24400.0
2015-05-15 14:25:00,76.31,76.36,76.3,76.34,37800.0,68.0159,68.0605,68.007,68.0427,37800.0
2015-05-15 14:30:00,76.34,76.36,76.33,76.36,29400.0,68.0427,68.0605,68.0338,68.0605,29400.0
2015-05-15 14:35:00,76.36,76.4,76.35,76.37,60300.0,68.0605,68.0961,68.0516,68.0694,60300.0
2015-05-15 14:40:00,76.37,76.38,76.36,76.37,32100.0,68.0694,68.0783,68.0605,68.0694,32100.0
2015-05-15 14:45:00,76.37,76.39,76.36,76.37,40100.0,68.0694,68.0872,68.0605,68.0694,40100.0
2015-05-15 14:50:00,76.37,76.39,76.36,76.39,26200.0,68.0694,68.0872,68.0605,68.0872,26200.0
2015-05-15 14:55:00,76.39,76.41,76.38,76.4,34700.0,68.0872,68.1051,68.0783,68.0961,34700.0
2015-05-15 15:00:00,76.4,76.42,76.39,76.42,40500.0,68.0961,68.114,68.0872,68.114,40500.0
2015-05-15 15:05:00,76.42,76.43,76.4,76.42,38200.0,68.114,68.1229,68.0961,68.114,38200.0
2015-05-15 15:10:00,76.42,76.44,76.42,76.44,32200.0,68.114,68.1318,68.114,68.1318,32200.0
2015-05-15 15:15:00,76.44,76.45,76.42,76.43,58300.0,68.1318,68.1407,68.114,68.1229,58300.0
2015-05-15 15:20:00,76.43,76.44,76.42,76.42,36000.0,68.1229,68.1318,68.114,68.114,36000.0
2015-05-15 15:25:00,76.42,76.45,76.42,76.45,53000.0,68.114,68.1407,68.114,68.1407,53000.0
2015-05-15 15:30:00,76.44,76.45,76.44,76.45,45500.0,68.1318,68.1407,68.1318,68.1407,45500.0
2015-05-15 15:35:00,76.45,76.47,76.44,76.47,93100.0,68.1407,68.1585,68.1318,68.1585,93100.0
2015-05-15 15:40:00,76.47,76.49,76.46,76.49,149600.0,68.1585,68.1764,68.1496,68.1764,149600.0
2015-05-15 15:45:00,76.48,76.51,76.48,76.51,197200.0,68.1675,68.1942,68.1675,68.1942,197200.0
2015-05-15 15:50:00,76.51,76.53,76.5,76.52,303400.0,68.1942,68.212,68.1853,68.2031,303400.0
2015-05-15 15:55:00,76.52,76.57,76.52,76.57,947500.0,68.2031,68.2477,68.2031,68.2477,947500.0
2015-05-18 09:30:00,76.46,76.72,76.44,76.7,79300.0,68.1496,68.3814,68.1318,68.3635,79300.0
2015-05-18 09:35:00,76.69,76.77,76.64,76.7,150500.0,68.3546,68.4259,68.3101,68.3635,150500.0
2015-05-18 09:40:00,76.7,76.72,76.66,76.67,81600.0,68.3635,68.3814,68.3279,68.3368,81600.0
2015-05-18 09:45:00,76.68,76.75,76.67,76.68,106100.0,68.3457,68.4081,68.3368,68.3457,106100.0
2015-05-18 09:50:00,76.71,76.76,76.65,76.69,114900.0,68.3725,68.417,68.319,68.3546,114900.0
2015-05-18 09:55:00,76.69,76.74,76.69,76.71,60600.0,68.3546,68.3992,68.3546,68.3725,60600.0
2015-05-18 10:00:00,76.72,76.72,76.64,76.65,76900.0,68.3814,68.3814,68.3101,68.319,76900.0
2015-05-18 10:05:00,76.65,76.7,76.63,76.64,95100.0,68.319,68.3635,68.3012,68.3101,95100.0
2015-05-18 10:10:00,76.64,76.64,76.59,76.6,45400.0,68.3101,68.3101,68.2655,68.2744,45400.0
2015-05-18 10:15:00,76.59,76.59,76.57,76.58,39100.0,68.2655,68.2655,68.2477,68.2566,39100.0
2015-05-18 10:20:00,76.58,76.63,76.55,76.63,61100.0,68.2566,68.3012,68.2298,68.3012,61100.0
2015-05-18 10:25:00,76.64,76.64,76.58,76.64,16300.0,68.3101,68.3101,68.2566,68.3101,16300.0
2015-05-18 10:30:00,76.64,76.71,76.63,76.69,18000.0,68.3101,68.3725,68.3012,68.3546,18000.0
2015-05-18 10:35:00,76.7,76.73,76.66,76.67,136800.0,68.3635,68.3903,68.3279,68.3368,136800.0
2015-05-18 10:40:00,76.67,76.67,76.61,76.63,79400.0,68.3368,68.3368,68.2833,68.3012,79400.0
2015-05-18 10:45:00,76.63,76.67,76.62,76.63,30700.0,68.3012,68.3368,68.2922,68.3012,30700.0
2015-05-18 10:50:00,76.63,76.65,76.62,76.63,23200.0,68.3012,68.319,68.2922,68.3012,23200.0
2015-05-18 10:55:00,76.62,76.62,76.59,76.61,24700.0,68.2922,68.2922,68.2655,68.2833,24700.0
2015-05-18 11:00:00,76.62,76.63,76.6,76.61,34300.0,68.2922,68.3012,68.2744,68.2833,34300.0
2015-05-18 11:05:00,76.61,76.61,76.59,76.61,20500.0,68.2833,68.2833,68.2655,68.2833,20500.0
2015-05-18 11:10:00,76.62,76.68,76.59,76.68,47900.0,68.2922,68.3457,68.2655,68.3457,47900.0
2015-05-18 11:15:00,76.68,76.68,76.63,76.65,22200.0,68.3457,68.3457,68.3012,68.319,22200.0
2015-05-18 11:20:00,76.65,76.68,76.64,76.66,25600.0,68.319,68.3457,68.3101,68.3279,25600.0
2015-05-18 11:25:00,76.66,76.68,76.64,76.66,16300.0,68.3279,68.3457,68.3101,68.3279,16300.0
2015-05-18 11:30:00,76.66,76.72,76.66,76.7,29800.0,68.3279,68.3814,68.3279,68.3635,29800.0
2015-05-18 11:35:00,76.7,76.74,76.7,76.74,42100.0,68.3635,68.3992,68.3635,68.3992,42100.0
2015-05-18 11:40:00,76.75,76.76,76.72,76.76,42500.0,68.4081,68.417,68.3814,68.417,42500.0
2015-05-18 11:45:00,76.76,76.77,76.7,76.71,35900.0,68.417,68.4259,68.3635,68.3725,35900.0
2015-05-18 11:50:00,76.71,76.71,76.66,76.69,20500.0,68.3725,68.3725,68.3279,68.3546,20500.0
2015-05-18 11:55:00,76.69,76.69,76.66,76.68,48300.0,68.3546,68.3546,68.3279,68.3457,48300.0
2015-05-18 12:00:00,76.67,76.7,76.67,76.7,23200.0,68.3368,68.3635,68.3368,68.3635,23200.0
2015-05-18 12:05:00,76.71,76.71,76.67,76.7,20100.0,68.3725,68.3725,68.3368,68.3635,20100.0
2015-05-18 12:10:00,76.7,76.71,76.67,76.67,16600.0,68.3635,68.3725,68.3368,68.3368,16600.0
2015-05-18 12:15:00,76.68,76.69,76.66,76.69,12300.0,68.3457,68.3546,68.3279,68.3546,12300.0
2015-05-18 12:20:00,76.7,76.72,76.69,76.7,30500.0,68.3635,68.3814,68.3546,68.3635,30500.0
2015-05-18 12:25:00,76.69,76.7,76.68,76.69,12400.0,68.3546,68.3635,68.3457,68.3546,12400.0
2015-05-18 12:30:00,76.7,76.7,76.65,76.65,33400.0,68.3635,68.3635,68.319,68.319,33400.0
2015-05-18 12:35:00,76.65,76.68,76.65,76.68,16200.0,68.319,68.3457,68.319,68.3457,16200.0
2015-05-18 12:40:00,76.69,76.7,76.67,76.7,12200.0,68.3546,68.3635,68.3368,68.3635,12200.0
2015-05-18 12:45:00,76.69,76.71,76.68,76.7,19200.0,68.3546,68.3725,68.3457,68.3635,19200.0
2015-05-18 12:50:00,76.71,76.71,76.67,76.68,17200.0,68.3725,68.3725,68.3368,68.3457,17200.0
2015-05-18 12:55:00,76.68,76.7,76.67,76.69,75900.0,68.3457,68.3635,68.3368,68.3546,75900.0
2015-05-18 13:00:00,76.68,76.7,76.68,76.69,26500.0,68.3457,68.3635,68.3457,68.3546,26500.0
2015-05-18 13:05:00,76.69,76.7,76.67,76.7,17800.0,68.3546,68.3635,68.3368,68.3635,17800.0
2015-05-18 13:10:00,76.69,76.7,76.68,76.7,12700.0,68.3546,68.3635,68.3457,68.3635,12700.0
2015-05-18 13:15:00,76.7,76.7,76.67,76.7,15800.0,68.3635,68.3635,68.3368,68.3635,15800.0
2015-05-18 13:20:00,76.7,76.73,76.69,76.71,24200.0,68.3635,68.3903,68.3546,68.3725,24200.0
2015-05-18 13:25:00,76.71,76.72,76.69,76.72,15300.0,68.3725,68.3814,68.3546,68.3814,15300.0
2015-05-18 13:30:00,76.72,76.78,76.71,76.77,20000.0,68.3814,68.4348,68.3725,68.4259,20000.0
2015-05-18 13:35:00,76.78,76.79,76.75,76.78,40000.0,68.4348,68.4438,68.4081,68.4348,40000.0
2015-05-18 13:40:00,76.77,76.81,76.77,76.78,13600.0,68.4259,68.4616,68.4259,68.4348,13600.0
2015-05-18 13:45:00,76.78,76.81,76.77,76.81,17700.0,68.4348,68.4616,68.4259,68.4616,17700.0
2015-05-18 13:50:00,76.81,76.84,76.81,76.83,18600.0,68.4616,68.4883,68.4616,68.4794,18600.0
2015-05-18 13:55:00,76.83,76.85,76.82,76.83,23000.0,68.4794,68.4972,68.4705,68.4794,23000.0
2015-05-18 14:00:00,76.83,76.87,76.83,76.86,43500.0,68.4794,68.5151,68.4794,68.5062,43500.0
2015-05-18 14:05:00,76.86,76.88,76.84,76.85,98700.0,68.5062,68.524,68.4883,68.4972,98700.0
2015-05-18 14:10:00,76.84,76.88,76.83,76.87,25800.0,68.4883,68.524,68.4794,68.5151,25800.0
2015-05-18 14:15:00,76.87,76.89,76.86,76.87,13700.0,68.5151,68.5329,68.5062,68.5151,13700.0
2015-05-18 14:20:00,76.86,76.9,76.84,76.88,35400.0,68.5062,68.5418,68.4883,68.524,35400.0
2015-05-18 14:25:00,76.87,76.89,76.86,76.88,12700.0,68.5151,68.5329,68.5062,68.524,12700.0
2015-05-18 14:30:00,76.88,76.9,76.88,76.9,16400.0,68.524,68.5418,68.524,68.5418,16400.0
2015-05-18 14:35:00,76.9,76.94,76.89,76.92,31900.0,68.5418,68.5775,68.5329,68.5596,31900.0
2015-05-18 14:40:00,76.93,76.95,76.92,76.94,17800.0,68.5685,68.5864,68.5596,68.5775,17800.0
2015-05-18 14:45:00,76.94,76.95,76.93,76.95,18800.0,68.5775,68.5864,68.5685,68.5864,18800.0
2015-05-18 14:50:00,76.95,76.97,76.95,76.96,23900.0,68.5864,68.6042,68.5864,68.5953,23900.0
2015-05-18 14:55:00,76.95,76.97,76.94,76.96,43000.0,68.5864,68.6042,68.5775,68.5953,43000.0
2015-05-18 15:00:00,76.95,76.96,76.93,76.95,78700.0,68.5864,68.5953,68.5685,68.5864,78700.0
2015-05-18 15:05:00,76.95,76.96,76.94,76.96,60900.0,68.5864,68.5953,68.5775,68.5953,60900.0
2015-05-18 15:10:00,76.95,76.97,76.95,76.96,27500.0,68.5864,68.6042,68.5864,68.5953,27500.0
2015-05-18 15:15:00,76.95,76.99,76.95,76.99,26000.0,68.5864,68.622,68.5864,68.622,26000.0
2015-05-18 15:20:00,77.0,77.02,76.99,77.01,37700.0,68.6309,68.6488,68.622,68.6398,37700.0
2015-05-18 15:25:00,77.01,77.02,76.97,76.98,36800.0,68.6398,68.6488,68.6042,68.6131,36800.0
2015-05-18 15:30:00,76.98,76.98,76.94,76.94,42500.0,68.6131,68.6131,68.5775,68.5775,42500.0
2015-05-18 15:35:00,76.94,76.97,76.94,76.97,64100.0,68.5775,68.6042,68.5775,68.6042,64100.0
2015-05-18 15:40:00,76.97,76.99,76.96,76.98,50200.0,68.6042,68.622,68.5953,68.6131,50200.0
2015-05-18 15:45:00,76.98,76.98,76.92,76.93,91000.0,68.6131,68.6131,68.5596,68.5685,91000.0
2015-05-18 15:50:00,76.93,76.93,76.91,76.92,170300.0,68.5685,68.5685,68.5507,68.5596,170300.0
2015-05-18 15:55:00,76.92,76.92,76.87,76.87,379100.0,68.5596,68.5596,68.5151,68.5151,379100.0
2015-05-19 09:30:00,77.09,77.25,77.06,77.21,127100.0,68.7112,68.8538,68.6844,68.8181,127100.0
2015-05-19 09:35:00,77.21,77.21,76.9,76.97,139400.0,68.8181,68.8181,68.5418,68.6042,139400.0
2015-05-19 09:40:00,76.97,77.08,76.95,77.07,133100.0,68.6042,68.7022,68.5864,68.6933,133100.0
2015-05-19 09:45:00,77.08,77.15,77.02,77.03,90800.0,68.7022,68.7646,68.6488,68.6577,90800.0
2015-05-19 09:50:00,77.04,77.08,77.0,77.01,34600.0,68.6666,68.7022,68.6309,68.6398,34600.0
2015-05-19 09:55:00,77.01,77.07,77.01,77.02,35000.0,68.6398,68.6933,68.6398,68.6488,35000.0
2015-05-19 10:00:00,77.02,77.06,76.98,77.01,109200.0,68.6488,68.6844,68.6131,68.6398,109200.0
2015-05-19 10:05:00,76.99,77.0,76.93,76.96,61000.0,68.622,68.6309,68.5685,68.5953,61000.0
2015-05-19 10:10:00,76.96,77.0,76.9,76.95,48000.0,68.5953,68.6309,68.5418,68.5864,48000.0
2015-05-19 10:15:00,76.95,76.98,76.94,76.98,86200.0,68.5864,68.6131,68.5775,68.6131,86200.0
2015-05-19 10:20:00,76.98,76.98,76.89,76.92,44600.0,68.6131,68.6131,68.5329,68.5596,44600.0
2015-05-19 10:25:00,76.92,77.01,76.89,77.0,38400.0,68.5596,68.6398,68.5329,68.6309,38400.0
2015-05-19 10:30:00,77.0,77.01,76.97,76.97,28600.0,68.6309,68.6398,68.6042,68.6042,28600.0
2015-05-19 10:35:00,76.97,77.01,76.94,76.98,24900.0,68.6042,68.6398,68.5775,68.6131,24900.0
2015-05-19 10:40:00,76.99,77.02,76.95,77.0,43500.0,68.622,68.6488,68.5864,68.6309,43500.0
2015-05-19 10:45:00,77.0,77.02,76.96,76.97,25300.0,68.6309,68.6488,68.5953,68.6042,25300.0
2015-05-19 10:50:00,76.96,76.97,76.89,76.89,61800.0,68.5953,68.6042,68.5329,68.5329,61800.0
2015-05-19 10:55:00,76.9,76.93,76.9,76.93,41000.0,68.5418,68.5685,68.5418,68.5685,41000.0
2015-05-19 11:00:00,76.91,76.96,76.91,76.92,32100.0,68.5507,68.5953,68.5507,68.5596,32100.0
2015-05-19 11:05:00,76.92,76.94,76.9,76.9,101700.0,68.5596,68.5775,68.5418,68.5418,101700.0
2015-05-19 11:10:00,76.9,76.93,76.89,76.91,88100.0,68.5418,68.5685,68.5329,68.5507,88100.0
2015-05-19 11:15:00,76.91,76.94,76.9,76.94,32000.0,68.5507,68.5775,68.5418,68.5775,32000.0
2015-05-19 11:20:00,76.93,76.97,76.93,76.95,24900.0,68.5685,68.6042,68.5685,68.5864,24900.0
2015-05-19 11:25:00,76.96,76.99,76.96,76.99,23900.0,68.5953,68.622,68.5953,68.622,23900.0
2015-05-19 11:30:00,76.99,77.06,76.98,77.03,37300.0,68.622,68.6844,68.6131,68.6577,37300.0
2015-05-19 11:35:00,77.03,77.04,76.99,76.99,40000.0,68.6577,68.6666,68.622,68.622,40000.0
2015-05-19 11:40:00,76.99,77.0,76.93,76.95,48400.0,68.622,68.6309,68.5685,68.5864,48400.0
2015-05-19 11:45:00,76.95,76.97,76.93,76.96,14100.0,68.5864,68.6042,68.5685,68.5953,14100.0
2015-05-19 11:50:00,76.96,76.99,76.93,76.94,15500.0,68.5953,68.622,68.5685,68.5775,15500.0
2015-05-19 11:55:00,76.94,76.97,76.93,76.95,25000.0,68.5775,68.6042,68.5685,68.5864,25000.0
2015-05-19 12:00:00,76.95,76.97,76.94,76.96,20300.0,68.5864,68.6042,68.5775,68.5953,20300.0
2015-05-19 12:05:00,76.97,76.98,76.95,76.97,13300.0,68.6042,68.6131,68.5864,68.6042,13300.0
2015-05-19 12:10:00,76.98,76.98,76.96,76.97,15400.0,68.6131,68.6131,68.5953,68.6042,15400.0
2015-05-19 12:15:00,76.96,76.97,76.93,76.94,23800.0,68.5953,68.6042,68.5685,68.5775,23800.0
2015-05-19 12:20:00,76.94,76.96,76.89,76.9,27200.0,68.5775,68.5953,68.5329,68.5418,27200.0
2015-05-19 12:25:00,76.9,76.94,76.9,76.92,23500.0,68.5418,68.5775,68.5418,68.5596,23500.0
2015-05-19 12:30:00,76.91,76.94,76.91,76.93,30200.0,68.5507,68.5775,68.5507,68.5685,30200.0
2015-05-19 12:35:00,76.93,76.96,76.93,76.95,17400.0,68.5685,68.5953,68.5685,68.5864,17400.0
2015-05-19 12:40:00,76.94,76.95,76.93,76.94,12800.0,68.5775,68.5864,68.5685,68.5775,12800.0
2015-05-19 12:45:00,76.94,76.99,76.93,76.99,101500.0,68.5775,68.622,68.5685,68.622,101500.0
2015-05-19 12:50:00,76.98,76.99,76.96,76.97,29800.0,68.6131,68.622,68.5953,68.6042,29800.0
2015-05-19 12:55:00,76.97,76.97,76.94,76.96,30500.0,68.6042,68.6042,68.5775,68.5953,30500.0
2015-05-19 13:00:00,76.95,76.96,76.91,76.93,48300.0,68.5864,68.5953,68.5507,68.5685,48300.0
2015-05-19 13:05:00,76.94,76.95,76.93,76.94,20400.0,68.5775,68.5864,68.5685,68.5775,20400.0
2015-05-19 13:10:00,76.93,76.97,76.93,76.94,55900.0,68.5685,68.6042,68.5685,68.5775,55900.0
2015-05-19 13:15:00,76.95,76.96,76.94,76.96,17700.0,68.5864,68.5953,68.5775,68.5953,17700.0
2015-05-19 13:20:00,76.96,76.98,76.95,76.95,21900.0,68.5953,68.6131,68.5864,68.5864,21900.0
2015-05-19 13:25:00,76.95,76.98,76.94,76.98,37200.0,68.5864,68.6131,68.5775,68.6131,37200.0
2015-05-19 13:30:00,76.97,77.01,76.97,77.01,55500.0,68.6042,68.6398,68.6042,68.6398,55500.0
2015-05-19 13:35:00,77.02,77.05,77.0,77.04,57800.0,68.6488,68.6755,68.6309,68.6666,57800.0
2015-05-19 13:40:00,77.04,77.06,77.02,77.05,102600.0,68.6666,68.6844,68.6488,68.6755,102600.0
2015-05-19 13:45:00,77.05,77.06,77.03,77.05,47900.0,68.6755,68.6844,68.6577,68.6755,47900.0
2015-05-19 13:50:00,77.05,77.06,77.03,77.04,18900.0,68.6755,68.6844,68.6577,68.6666,18900.0
2015-05-19 13:55:00,77.03,77.04,77.01,77.02,9800.0,68.6577,68.6666,68.6398,68.6488,9800.0
2015-05-19 14:00:00,77.01,77.05,77.01,77.03,21500.0,68.6398,68.6755,68.6398,68.6577,21500.0
2015-05-19 14:05:00,77.03,77.04,77.0,77.02,38900.0,68.6577,68.6666,68.6309,68.6488,38900.0
2015-05-19 14:10:00,77.02,77.03,77.0,77.01,20200.0,68.6488,68.6577,68.6309,68.6398,20200.0
2015-05-19 14:15:00,77.02,77.07,77.01,77.06,19700.0,68.6488,68.6933,68.6398,68.6844,19700.0
2015-05-19 14:20:00,77.05,77.07,77.03,77.05,46600.0,68.6755,68.6933,68.6577,68.6755,46600.0
2015-05-19 14:25:00,77.06,77.06,77.03,77.04,26100.0,68.6844,68.6844,68.6577,68.6666,26100.0
2015-05-19 14:30:00,77.04,77.05,77.02,77.03,18400.0,68.6666,68.6755,68.6488,68.6577,18400.0
2015-05-19 14:35:00,77.02,77.02,76.94,76.96,119400.0,68.6488,68.6488,68.5775,68.5953,119400.0
2015-05-19 14:40:00,76.95,76.98,76.95,76.97,21200.0,68.5864,68.6131,68.5864,68.6042,21200.0
2015-05-19 14:45:00,76.96,76.99,76.96,76.97,15200.0,68.5953,68.622,68.5953,68.6042,15200.0
2015-05-19 14:50:00,76.97,76.98,76.96,76.97,21000.0,68.6042,68.6131,68.5953,68.6042,21000.0
2015-05-19 14:55:00,76.97,77.0,76.96,76.98,23800.0,68.6042,68.6309,68.5953,68.6131,23800.0
2015-05-19 15:00:00,76.99,76.99,76.95,76.95,13300.0,68.622,68.622,68.5864,68.5864,13300.0
2015-05-19 15:05:00,76.95,76.95,76.87,76.87,48200.0,68.5864,68.5864,68.5151,68.5151,48200.0
2015-05-19 15:10:00,76.86,76.86,76.79,76.79,113200.0,68.5062,68.5062,68.4438,68.4438,113200.0
2015-05-19 15:15:00,76.79,76.86,76.78,76.84,330200.0,68.4438,68.5062,68.4348,68.4883,330200.0
2015-05-19 15:20:00,76.83,76.86,76.82,76.84,33500.0,68.4794,68.5062,68.4705,68.4883,33500.0
2015-05-19 15:25:00,76.84,76.85,76.81,76.84,34100.0,68.4883,68.4972,68.4616,68.4883,34100.0
2015-05-19 15:30:00,76.84,76.85,76.82,76.85,61200.0,68.4883,68.4972,68.4705,68.4972,61200.0
2015-05-19 15:35:00,76.84,76.9,76.83,76.88,48400.0,68.4883,68.5418,68.4794,68.524,48400.0
2015-05-19 15:40:00,76.87,76.89,76.84,76.84,102300.0,68.5151,68.5329,68.4883,68.4883,102300.0
2015-05-19 15:45:00,76.84,76.89,76.83,76.88,91200.0,68.4883,68.5329,68.4794,68.524,91200.0
2015-05-19 15:50:00,76.88,76.89,76.85,76.88,120900.0,68.524,68.5329,68.4972,68.524,120900.0
2015-05-19 15:55:00,76.88,76.9,76.85,76.87,346500.0,68.524,68.5418,68.4972,68.5151,346500.0
2015-05-20 09:30:00,76.87,76.98,76.58,76.59,189600.0,68.5151,68.6131,68.2566,68.2655,189600.0
2015-05-20 09:35:00,76.59,76.68,76.53,76.68,187700.0,68.2655,68.3457,68.212,68.3457,187700.0
2015-05-20 09:40:00,76.67,76.69,76.61,76.65,121200.0,68.3368,68.3546,68.2833,68.319,121200.0
2015-05-20 09:45:00,76.65,76.65,76.57,76.59,104600.0,68.319,68.319,68.2477,68.2655,104600.0
2015-05-20 09:50:00,76.58,76.63,76.57,76.61,121800.0,68.2566,68.3012,68.2477,68.2833,121800.0
2015-05-20 09:55:00,76.6,76.65,76.55,76.55,74700.0,68.2744,68.319,68.2298,68.2298,74700.0
2015-05-20 10:00:00,76.55,76.63,76.5,76.63,130300.0,68.2298,68.3012,68.1853,68.3012,130300.0
2015-05-20 10:05:00,76.63,76.73,76.63,76.73,125000.0,68.3012,68.3903,68.3012,68.3903,125000.0
2015-05-20 10:10:00,76.74,76.74,76.7,76.7,67200.0,68.3992,68.3992,68.3635,68.3635,67200.0
2015-05-20 10:15:00,76.7,76.78,76.68,76.78,56200.0,68.3635,68.4348,68.3457,68.4348,56200.0
2015-05-20 10:20:00,76.78,76.8,76.74,76.77,37500.0,68.4348,68.4527,68.3992,68.4259,37500.0
2015-05-20 10:25:00,76.77,76.79,76.7,76.71,51300.0,68.4259,68.4438,68.3635,68.3725,51300.0
2015-05-20 10:30:00,76.71,76.76,76.71,76.76,47300.0,68.3725,68.417,68.3725,68.417,47300.0
2015-05-20 10:35:00,76.75,76.88,76.75,76.86,31000.0,68.4081,68.524,68.4081,68.5062,31000.0
2015-05-20 10:40:00,76.86,76.87,76.83,76.86,41100.0,68.5062,68.5151,68.4794,68.5062,41100.0
2015-05-20 10:45:00,76.85,76.88,76.84,76.85,45700.0,68.4972,68.524,68.4883,68.4972,45700.0
2015-05-20 10:50:00,76.86,76.89,76.84,76.85,50700.0,68.5062,68.5329,68.4883,68.4972,50700.0
2015-05-20 10:55:00,76.85,76.87,76.82,76.84,46600.0,68.4972,68.5151,68.4705,68.4883,46600.0
2015-05-20 11:00:00,76.83,76.86,76.81,76.82,43000.0,68.4794,68.5062,68.4616,68.4705,43000.0
2015-05-20 11:05:00,76.82,76.86,76.81,76.84,86800.0,68.4705,68.5062,68.4616,68.4883,86800.0
2015-05-20 11:10:00,76.85,76.89,76.84,76.88,43500.0,68.4972,68.5329,68.4883,68.524,43500.0
2015-05-20 11:15:00,76.87,76.89,76.8,76.83,36600.0,68.5151,68.5329,68.4527,68.4794,36600.0
2015-05-20 11:20:00,76.82,76.87,76.82,76.86,42200.0,68.4705,68.5151,68.4705,68.5062,42200.0
2015-05-20 11:25:00,76.87,76.87,76.79,76.82,42500.0,68.5151,68.5151,68.4438,68.4705,42500.0
2015-05-20 11:30:00,76.82,76.85,76.81,76.81,19100.0,68.4705,68.4972,68.4616,68.4616,19100.0
2015-05-20 11:35:00,76.82,76.82,76.77,76.79,43300.0,68.4705,68.4705,68.4259,68.4438,43300.0
2015-05-20 11:40:00,76.79,76.82,76.77,76.77,31300.0,68.4438,68.4705,68.4259,68.4259,31300.0
2015-05-20 11:45:00,76.78,76.81,76.76,76.76,32300.0,68.4348,68.4616,68.417,68.417,32300.0
2015-05-20 11:50:00,76.75,76.75,76.72,76.73,54700.0,68.4081,68.4081,68.3814,68.3903,54700.0
2015-05-20 11:55:00,76.73,76.79,76.73,76.76,26200.0,68.3903,68.4438,68.3903,68.417,26200.0
2015-05-20 12:00:00,76.75,76.78,76.74,76.78,30000.0,68.4081,68.4348,68.3992,68.4348,30000.0
2015-05-20 12:05:00,76.78,76.8,76.77,76.79,33600.0,68.4348,68.4527,68.4259,68.4438,33600.0
2015-05-20 12:10:00,76.79,76.82,76.79,76.79,18600.0,68.4438,68.4705,68.4438,68.4438,18600.0
2015-05-20 12:15:00,76.79,76.84,76.79,76.83,41100.0,68.4438,68.4883,68.4438,68.4794,41100.0
2015-05-20 12:20:00,76.83,76.85,76.82,76.84,15700.0,68.4794,68.4972,68.4705,68.4883,15700.0
2015-05-20 12:25:00,76.84,76.87,76.8,76.82,58800.0,68.4883,68.5151,68.4527,68.4705,58800.0
2015-05-20 12:30:00,76.82,76.83,76.8,76.82,25400.0,68.4705,68.4794,68.4527,68.4705,25400.0
2015-05-20 12:35:00,76.81,76.84,76.81,76.83,21200.0,68.4616,68.4883,68.4616,68.4794,21200.0
2015-05-20 12:40:00,76.83,76.83,76.79,76.8,16900.0,68.4794,68.4794,68.4438,68.4527,16900.0
2015-05-20 12:45:00,76.8,76.82,76.79,76.82,82900.0,68.4527,68.4705,68.4438,68.4705,82900.0
2015-05-20 12:50:00,76.82,76.87,76.82,76.87,257200.0,68.4705,68.5151,68.4705,68.5151,257200.0
2015-05-20 12:55:00,76.87,76.87,76.82,76.84,27400.0,68.5151,68.5151,68.4705,68.4883,27400.0
2015-05-20 13:00:00,76.84,76.85,76.8,76.83,21400.0,68.4883,68.4972,68.4527,68.4794,21400.0
2015-05-20 13:05:00,76.83,76.84,76.8,76.8,15300.0,68.4794,68.4883,68.4527,68.4527,15300.0
2015-05-20 13:10:00,76.8,76.84,76.8,76.83,24700.0,68.4527,68.4883,68.4527,68.4794,24700.0
2015-05-20 13:15:00,76.84,76.84,76.81,76.81,16000.0,68.4883,68.4883,68.4616,68.4616,16000.0
2015-05-20 13:20:00,76.81,76.83,76.81,76.81,20400.0,68.4616,68.4794,68.4616,68.4616,20400.0
2015-05-20 13:25:00,76.81,76.82,76.79,76.8,19800.0,68.4616,68.4705,68.4438,68.4527,19800.0
2015-05-20 13:30:00,76.8,76.82,76.78,76.79,21900.0,68.4527,68.4705,68.4348,68.4438,21900.0
2015-05-20 13:35:00,76.8,76.81,76.76,76.76,13800.0,68.4527,68.4616,68.417,68.417,13800.0
2015-05-20 13:40:00,76.77,76.78,76.74,76.74,24100.0,68.4259,68.4348,68.3992,68.3992,24100.0
2015-05-20 13:45:00,76.75,76.78,76.74,76.78,22300.0,68.4081,68.4348,68.3992,68.4348,22300.0
2015-05-20 13:50:00,76.77,76.78,76.75,76.76,10600.0,68.4259,68.4348,68.4081,68.417,10600.0
2015-05-20 13:55:00,76.76,76.8,76.75,76.79,45800.0,68.417,68.4527,68.4081,68.4438,45800.0
2015-05-20 14:00:00,76.79,76.95,76.77,76.78,101700.0,68.4438,68.5864,68.4259,68.4348,101700.0
2015-05-20 14:05:00,76.77,76.85,76.76,76.79,62500.0,68.4259,68.4972,68.417,68.4438,62500.0
2015-05-20 14:10:00,76.79,76.85,76.78,76.85,54000.0,68.4438,68.4972,68.4348,68.4972,54000.0
2015-05-20 14:15:00,76.85,76.92,76.83,76.9,127800.0,68.4972,68.5596,68.4794,68.5418,127800.0
2015-05-20 14:20:00,76.9,76.95,76.87,76.92,63100.0,68.5418,68.5864,68.5151,68.5596,63100.0
2015-05-20 14:25:00,76.93,77.07,76.93,77.07,142900.0,68.5685,68.6933,68.5685,68.6933,142900.0
2015-05-20 14:30:00,77.08,77.11,77.03,77.03,35500.0,68.7022,68.729,68.6577,68.6577,35500.0
2015-05-20 14:35:00,77.03,77.07,77.02,77.02,15400.0,68.6577,68.6933,68.6488,68.6488,15400.0
2015-05-20 14:40:00,77.02,77.02,76.97,76.99,18700.0,68.6488,68.6488,68.6042,68.622,18700.0
2015-05-20 14:45:00,77.0,77.04,76.96,76.96,37800.0,68.6309,68.6666,68.5953,68.5953,37800.0
2015-05-20 14:50:00,76.97,76.99,76.92,76.99,52200.0,68.6042,68.622,68.5596,68.622,52200.0
2015-05-20 14:55:00,76.98,76.99,76.95,76.97,25000.0,68.6131,68.622,68.5864,68.6042,25000.0
2015-05-20 15:00:00,76.98,77.0,76.93,76.96,34900.0,68.6131,68.6309,68.5685,68.5953,34900.0
2015-05-20 15:05:00,76.96,76.99,76.95,76.96,28100.0,68.5953,68.622,68.5864,68.5953,28100.0
2015-05-20 15:10:00,76.96,76.98,76.91,76.91,25600.0,68.5953,68.6131,68.5507,68.5507,25600.0
2015-05-20 15:15:00,76.91,76.91,76.76,76.78,102100.0,68.5507,68.5507,68.417,68.4348,102100.0
2015-05-20 15:20:00,76.77,76.81,76.71,76.8,40600.0,68.4259,68.4616,68.3725,68.4527,40600.0
2015-05-20 15:25:00,76.79,76.84,76.79,76.84,60400.0,68.4438,68.4883,68.4438,68.4883,60400.0
2015-05-20 15:30:00,76.83,76.83,76.78,76.82,20700.0,68.4794,68.4794,68.4348,68.4705,20700.0
2015-05-20 15:35:00,76.82,76.82,76.77,76.77,31800.0,68.4705,68.4705,68.4259,68.4259,31800.0
2015-05-20 15:40:00,76.77,76.82,76.76,76.8,40700.0,68.4259,68.4705,68.417,68.4527,40700.0
2015-05-20 15:45:00,76.79,76.84,76.78,76.84,43000.0,68.4438,68.4883,68.4348,68.4883,43000.0
2015-05-20 15:50:00,76.84,76.84,76.75,76.79,98700.0,68.4883,68.4883,68.4081,68.4438,98700.0
2015-05-20 15:55:00,76.79,76.83,76.76,76.76,249200.0,68.4438,68.4794,68.417,68.417,249200.0
2015-05-21 09:30:00,76.69,76.81,76.6,76.78,152000.0,68.3546,68.4616,68.2744,68.4348,152000.0
2015-05-21 09:35:00,76.78,76.89,76.77,76.87,60500.0,68.4348,68.5329,68.4259,68.5151,60500.0
2015-05-21 09:40:00,76.88,76.98,76.88,76.89,34300.0,68.524,68.6131,68.524,68.5329,34300.0
2015-05-21 09:45:00,76.88,76.91,76.85,76.87,58500.0,68.524,68.5507,68.4972,68.5151,58500.0
2015-05-21 09:50:00,76.87,76.9,76.85,76.87,56800.0,68.5151,68.5418,68.4972,68.5151,56800.0
2015-05-21 09:55:00,76.88,76.95,76.88,76.92,60000.0,68.524,68.5864,68.524,68.5596,60000.0
2015-05-21 10:00:00,76.92,77.01,76.89,77.0,86400.0,68.5596,68.6398,68.5329,68.6309,86400.0
2015-05-21 10:05:00,77.01,77.12,77.01,77.08,48700.0,68.6398,68.7379,68.6398,68.7022,48700.0
2015-05-21 10:10:00,77.08,77.1,77.06,77.09,20300.0,68.7022,68.7201,68.6844,68.7112,20300.0
2015-05-21 10:15:00,77.09,77.14,77.09,77.12,39300.0,68.7112,68.7557,68.7112,68.7379,39300.0
2015-05-21 10:20:00,77.13,77.14,77.1,77.12,30300.0,68.7468,68.7557,68.7201,68.7379,30300.0
2015-05-21 10:25:00,77.12,77.15,77.09,77.09,20400.0,68.7379,68.7646,68.7112,68.7112,20400.0
2015-05-21 10:30:00,77.1,77.13,77.09,77.11,129400.0,68.7201,68.7468,68.7112,68.729,129400.0
2015-05-21 10:35:00,77.12,77.13,77.11,77.12,21000.0,68.7379,68.7468,68.729,68.7379,21000.0
2015-05-21 10:40:00,77.13,77.16,77.1,77.12,25700.0,68.7468,68.7735,68.7201,68.7379,25700.0
2015-05-21 10:45:00,77.12,77.16,77.12,77.14,23400.0,68.7379,68.7735,68.7379,68.7557,23400.0
2015-05-21 10:50:00,77.15,77.2,77.14,77.18,14300.0,68.7646,68.8092,68.7557,68.7914,14300.0
2015-05-21 10:55:00,77.18,77.19,77.12,77.14,10600.0,68.7914,68.8003,68.7379,68.7557,10600.0
2015-05-21 11:00:00,77.15,77.2,77.14,77.16,5900.0,68.7646,68.8092,68.7557,68.7735,5900.0
2015-05-21 11:05:00,77.17,77.24,77.16,77.23,78900.0,68.7825,68.8448,68.7735,68.8359,78900.0
2015-05-21 11:10:00,77.21,77.23,77.17,77.21,35000.0,68.8181,68.8359,68.7825,68.8181,35000.0
2015-05-21 11:15:00,77.22,77.23,77.18,77.19,21400.0,68.827,68.8359,68.7914,68.8003,21400.0
2015-05-21 11:20:00,77.18,77.22,77.17,77.2,64400.0,68.7914,68.827,68.7825,68.8092,64400.0
2015-05-21 11:25:00,77.21,77.23,77.21,77.21,19500.0,68.8181,68.8359,68.8181,68.8181,19500.0
2015-05-21 11:30:00,77.22,77.22,77.18,77.18,17000.0,68.827,68.827,68.7914,68.7914,17000.0
2015-05-21 11:35:00,77.18,77.18,77.1,77.12,16600.0,68.7914,68.7914,68.7201,68.7379,16600.0
2015-05-21 11:40:00,77.12,77.12,77.09,77.1,5200.0,68.7379,68.7379,68.7112,68.7201,5200.0
2015-05-21 11:45:00,77.1,77.11,77.07,77.07,6900.0,68.7201,68.729,68.6933,68.6933,6900.0
2015-05-21 11:50:00,77.08,77.14,77.07,77.13,10000.0,68.7022,68.7557,68.6933,68.7468,10000.0
2015-05-21 11:55:00,77.14,77.18,77.14,77.15,15000.0,68.7557,68.7914,68.7557,68.7646,15000.0
2015-05-21 12:00:00,77.15,77.16,77.11,77.16,10700.0,68.7646,68.7735,68.729,68.7735,10700.0
2015-05-21 12:05:00,77.15,77.16,77.13,77.13,7000.0,68.7646,68.7735,68.7468,68.7468,7000.0
2015-05-21 12:10:00,77.14,77.15,77.13,77.14,7400.0,68.7557,68.7646,68.7468,68.7557,7400.0
2015-05-21 12:15:00,77.14,77.15,77.1,77.14,7400.0,68.7557,68.7646,68.7201,68.7557,7400.0
2015-05-21 12:20:00,77.14,77.17,77.13,77.16,7400.0,68.7557,68.7825,68.7468,68.7735,7400.0
2015-05-21 12:25:00,77.16,77.17,77.14,77.15,6900.0,68.7735,68.7825,68.7557,68.7646,6900.0
2015-05-21 12:30:00,77.15,77.17,77.13,77.15,9700.0,68.7646,68.7825,68.7468,68.7646,9700.0
2015-05-21 12:35:00,77.16,77.16,77.11,77.11,5300.0,68.7735,68.7735,68.729,68.729,5300.0
2015-05-21 12:40:00,77.11,77.13,77.11,77.13,8700.0,68.729,68.7468,68.729,68.7468,8700.0
2015-05-21 12:45:00,77.13,77.16,77.12,77.14,10700.0,68.7468,68.7735,68.7379,68.7557,10700.0
2015-05-21 12:50:00,77.14,77.14,77.11,77.11,16000.0,68.7557,68.7557,68.729,68.729,16000.0
2015-05-21 12:55:00,77.12,77.12,77.1,77.11,12200.0,68.7379,68.7379,68.7201,68.729,12200.0
2015-05-21 13:00:00,77.12,77.13,77.11,77.11,16200.0,68.7379,68.7468,68.729,68.729,16200.0
2015-05-21 13:05:00,77.11,77.13,77.11,77.13,8400.0,68.729,68.7468,68.729,68.7468,8400.0
2015-05-21 13:10:00,77.13,77.14,77.11,77.12,16600.0,68.7468,68.7557,68.729,68.7379,16600.0
2015-05-21 13:15:00,77.12,77.13,77.1,77.11,12600.0,68.7379,68.7468,68.7201,68.729,12600.0
2015-05-21 13:20:00,77.12,77.12,77.05,77.05,8100.0,68.7379,68.7379,68.6755,68.6755,8100.0
2015-05-21 13:25:00,77.05,77.09,77.05,77.08,14300.0,68.6755,68.7112,68.6755,68.7022,14300.0
2015-05-21 13:30:00,77.08,77.11,77.07,77.11,7400.0,68.7022,68.729,68.6933,68.729,7400.0
2015-05-21 13:35:00,77.11,77.11,77.06,77.08,8000.0,68.729,68.729,68.6844,68.7022,8000.0
2015-05-21 13:40:00,77.09,77.09,77.04,77.05,8400.0,68.7112,68.7112,68.6666,68.6755,8400.0
2015-05-21 13:45:00,77.05,77.05,77.02,77.03,17800.0,68.6755,68.6755,68.6488,68.6577,17800.0
2015-05-21 13:50:00,77.02,77.04,77.01,77.01,10900.0,68.6488,68.6666,68.6398,68.6398,10900.0
2015-05-21 13:55:00,77.02,77.02,76.97,76.99,46600.0,68.6488,68.6488,68.6042,68.622,46600.0
2015-05-21 14:00:00,76.99,77.04,76.98,77.03,16800.0,68.622,68.6666,68.6131,68.6577,16800.0
2015-05-21 14:05:00,77.03,77.05,77.02,77.03,9600.0,68.6577,68.6755,68.6488,68.6577,9600.0
2015-05-21 14:10:00,77.04,77.06,77.03,77.06,7300.0,68.6666,68.6844,68.6577,68.6844,7300.0
2015-05-21 14:15:00,77.06,77.07,77.04,77.07,21300.0,68.6844,68.6933,68.6666,68.6933,21300.0
2015-05-21 14:20:00,77.07,77.09,77.07,77.09,17700.0,68.6933,68.7112,68.6933,68.7112,17700.0
2015-05-21 14:25:00,77.09,77.09,77.05,77.08,17400.0,68.7112,68.7112,68.6755,68.7022,17400.0
2015-05-21 14:30:00,77.08,77.09,77.06,77.08,20500.0,68.7022,68.7112,68.6844,68.7022,20500.0
2015-05-21 14:35:00,77.07,77.12,77.07,77.1,17600.0,68.6933,68.7379,68.6933,68.7201,17600.0
2015-05-21 14:40:00,77.1,77.12,77.09,77.12,53900.0,68.7201,68.7379,68.7112,68.7379,53900.0
2015-05-21 14:45:00,77.12,77.13,77.1,77.12,57700.0,68.7379,68.7468,68.7201,68.7379,57700.0
2015-05-21 14:50:00,77.13,77.13,77.1,77.1,11000.0,68.7468,68.7468,68.7201,68.7201,11000.0
2015-05-21 14:55:00,77.1,77.11,77.08,77.08,13500.0,68.7201,68.729,68.7022,68.7022,13500.0
2015-05-21 15:00:00,77.08,77.11,77.07,77.07,25300.0,68.7022,68.729,68.6933,68.6933,25300.0
2015-05-21 15:05:00,77.08,77.1,77.07,77.08,29200.0,68.7022,68.7201,68.6933,68.7022,29200.0
2015-05-21 15:10:00,77.08,77.08,77.04,77.04,30300.0,68.7022,68.7022,68.6666,68.6666,30300.0
2015-05-21 15:15:00,77.05,77.05,76.99,77.02,68200.0,68.6755,68.6755,68.622,68.6488,68200.0
2015-05-21 15:20:00,77.01,77.04,77.01,77.02,13900.0,68.6398,68.6666,68.6398,68.6488,13900.0
2015-05-21 15:25:00,77.03,77.07,77.02,77.06,15500.0,68.6577,68.6933,68.6488,68.6844,15500.0
2015-05-21 15:30:00,77.07,77.09,77.06,77.09,23400.0,68.6933,68.7112,68.6844,68.7112,23400.0
2015-05-21 15:35:00,77.09,77.15,77.08,77.15,28400.0,68.7112,68.7646,68.7022,68.7646,28400.0
2015-05-21 15:40:00,77.15,77.2,77.13,77.16,177300.0,68.7646,68.8092,68.7468,68.7735,177300.0
2015-05-21 15:45:00,77.16,77.16,77.12,77.13,71500.0,68.7735,68.7735,68.7379,68.7468,71500.0
2015-05-21 15:50:00,77.13,77.13,77.08,77.08,142600.0,68.7468,68.7468,68.7022,68.7022,142600.0
2015-05-21 15:55:00,77.08,77.09,77.03,77.06,280800.0,68.7022,68.7112,68.6577,68.6844,280800.0
2015-05-22 09:30:00,77.06,77.18,77.02,77.05,96100.0,68.6844,68.7914,68.6488,68.6755,96100.0
2015-05-22 09:35:00,77.06,77.23,77.05,77.21,81600.0,68.6844,68.8359,68.6755,68.8181,81600.0
2015-05-22 09:40:00,77.2,77.22,77.15,77.15,65800.0,68.8092,68.827,68.7646,68.7646,65800.0
2015-05-22 09:45:00,77.16,77.17,77.1,77.14,165900.0,68.7735,68.7825,68.7201,68.7557,165900.0
2015-05-22 09:50:00,77.14,77.14,77.04,77.09,54000.0,68.7557,68.7557,68.6666,68.7112,54000.0
2015-05-22 09:55:00,77.09,77.1,77.05,77.06,27300.0,68.7112,68.7201,68.6755,68.6844,27300.0
2015-05-22 10:00:00,77.08,77.12,77.06,77.09,31600.0,68.7022,68.7379,68.6844,68.7112,31600.0
2015-05-22 10:05:00,77.08,77.1,77.06,77.08,26000.0,68.7022,68.7201,68.6844,68.7022,26000.0
2015-05-22 10:10:00,77.09,77.09,77.06,77.08,19100.0,68.7112,68.7112,68.6844,68.7022,19100.0
2015-05-22 10:15:00,77.08,77.08,77.01,77.02,27200.0,68.7022,68.7022,68.6398,68.6488,27200.0
2015-05-22 10:20:00,77.02,77.04,76.96,76.99,27800.0,68.6488,68.6666,68.5953,68.622,27800.0
2015-05-22 10:25:00,76.98,77.02,76.98,76.99,11000.0,68.6131,68.6488,68.6131,68.622,11000.0
2015-05-22 10:30:00,77.0,77.02,76.98,77.0,14800.0,68.6309,68.6488,68.6131,68.6309,14800.0
2015-05-22 10:35:00,77.01,77.06,77.01,77.04,16200.0,68.6398,68.6844,68.6398,68.6666,16200.0
2015-05-22 10:40:00,77.04,77.07,77.04,77.04,19800.0,68.6666,68.6933,68.6666,68.6666,19800.0
2015-05-22 10:45:00,77.04,77.04,77.01,77.03,11200.0,68.6666,68.6666,68.6398,68.6577,11200.0
2015-05-22 10:50:00,77.03,77.05,76.99,77.03,19700.0,68.6577,68.6755,68.622,68.6577,19700.0
2015-05-22 10:55:00,77.02,77.06,77.02,77.05,58200.0,68.6488,68.6844,68.6488,68.6755,58200.0
2015-05-22 11:00:00,77.05,77.06,76.99,77.02,51900.0,68.6755,68.6844,68.622,68.6488,51900.0
2015-05-22 11:05:00,77.03,77.04,76.97,76.98,10900.0,68.6577,68.6666,68.6042,68.6131,10900.0
2015-05-22 11:10:00,76.99,77.0,76.91,76.93,46700.0,68.622,68.6309,68.5507,68.5685,46700.0
2015-05-22 11:15:00,76.92,76.95,76.9,76.95,13200.0,68.5596,68.5864,68.5418,68.5864,13200.0
2015-05-22 11:20:00,76.95,76.95,76.9,76.92,80000.0,68.5864,68.5864,68.5418,68.5596,80000.0
2015-05-22 11:25:00,76.93,76.93,76.89,76.91,31300.0,68.5685,68.5685,68.5329,68.5507,31300.0
2015-05-22 11:30:00,76.9,76.9,76.83,76.85,15900.0,68.5418,68.5418,68.4794,68.4972,15900.0
2015-05-22 11:35:00,76.85,76.86,76.81,76.84,8500.0,68.4972,68.5062,68.4616,68.4883,8500.0
2015-05-22 11:40:00,76.84,76.89,76.83,76.86,17500.0,68.4883,68.5329,68.4794,68.5062,17500.0
2015-05-22 11:45:00,76.86,76.89,76.85,76.87,53400.0,68.5062,68.5329,68.4972,68.5151,53400.0
2015-05-22 11:50:00,76.87,76.92,76.87,76.92,8800.0,68.5151,68.5596,68.5151,68.5596,8800.0
2015-05-22 11:55:00,76.92,76.95,76.91,76.94,51700.0,68.5596,68.5864,68.5507,68.5775,51700.0
2015-05-22 12:00:00,76.94,76.95,76.93,76.93,38100.0,68.5775,68.5864,68.5685,68.5685,38100.0
2015-05-22 12:05:00,76.93,76.97,76.92,76.96,16400.0,68.5685,68.6042,68.5596,68.5953,16400.0
2015-05-22 12:10:00,76.96,76.98,76.95,76.96,10800.0,68.5953,68.6131,68.5864,68.5953,10800.0
2015-05-22 12:15:00,76.96,76.97,76.96,76.96,7500.0,68.5953,68.6042,68.5953,68.5953,7500.0
2015-05-22 12:20:00,76.96,76.97,76.94,76.94,14400.0,68.5953,68.6042,68.5775,68.5775,14400.0
2015-05-22 12:25:00,76.94,76.97,76.94,76.96,10300.0,68.5775,68.6042,68.5775,68.5953,10300.0
2015-05-22 12:30:00,76.97,77.01,76.96,77.0,8800.0,68.6042,68.6398,68.5953,68.6309,8800.0
2015-05-22 12:35:00,77.0,77.02,76.99,77.01,6400.0,68.6309,68.6488,68.622,68.6398,6400.0
2015-05-22 12:40:00,77.01,77.01,76.98,76.98,32900.0,68.6398,68.6398,68.6131,68.6131,32900.0
2015-05-22 12:45:00,76.99,77.0,76.97,76.98,39500.0,68.622,68.6309,68.6042,68.6131,39500.0
2015-05-22 12:50:00,76.99,77.0,76.96,76.97,14000.0,68.622,68.6309,68.5953,68.6042,14000.0
2015-05-22 12:55:00,76.97,77.01,76.97,76.99,16900.0,68.6042,68.6398,68.6042,68.622,16900.0
2015-05-22 13:00:00,77.0,77.12,76.95,77.08,86300.0,68.6309,68.7379,68.5864,68.7022,86300.0
2015-05-22 13:05:00,77.07,77.1,77.01,77.08,70600.0,68.6933,68.7201,68.6398,68.7022,70600.0
2015-05-22 13:10:00,77.08,77.08,77.04,77.05,31900.0,68.7022,68.7022,68.6666,68.6755,31900.0
2015-05-22 13:15:00,77.05,77.06,77.03,77.05,25100.0,68.6755,68.6844,68.6577,68.6755,25100.0
2015-05-22 13:20:00,77.05,77.09,77.04,77.07,30300.0,68.6755,68.7112,68.6666,68.6933,30300.0
2015-05-22 13:25:00,77.08,77.09,77.05,77.06,15300.0,68.7022,68.7112,68.6755,68.6844,15300.0
2015-05-22 13:30:00,77.06,77.11,77.06,77.1,23100.0,68.6844,68.729,68.6844,68.7201,23100.0
2015-05-22 13:35:00,77.09,77.1,77.06,77.08,22300.0,68.7112,68.7201,68.6844,68.7022,22300.0
2015-05-22 13:40:00,77.08,77.09,77.06,77.08,13700.0,68.7022,68.7112,68.6844,68.7022,13700.0
2015-05-22 13:45:00,77.09,77.1,77.06,77.09,15800.0,68.7112,68.7201,68.6844,68.7112,15800.0
2015-05-22 13:50:00,77.09,77.11,77.07,77.07,26500.0,68.7112,68.729,68.6933,68.6933,26500.0
2015-05-22 13:55:00,77.07,77.08,77.05,77.05,10200.0,68.6933,68.7022,68.6755,68.6755,10200.0
2015-05-22 14:00:00,77.06,77.06,76.97,77.02,79600.0,68.6844,68.6844,68.6042,68.6488,79600.0
2015-05-22 14:05:00,77.01,77.02,76.98,76.99,15100.0,68.6398,68.6488,68.6131,68.622,15100.0
2015-05-22 14:10:00,76.99,77.0,76.98,77.0,7600.0,68.622,68.6309,68.6131,68.6309,7600.0
2015-05-22 14:15:00,76.99,77.01,76.98,76.99,10200.0,68.622,68.6398,68.6131,68.622,10200.0
2015-05-22 14:20:00,76.99,77.03,76.99,77.02,21100.0,68.622,68.6577,68.622,68.6488,21100.0
2015-05-22 14:25:00,77.02,77.04,77.01,77.02,16200.0,68.6488,68.6666,68.6398,68.6488,16200.0
2015-05-22 14:30:00,77.02,77.04,77.0,77.01,15100.0,68.6488,68.6666,68.6309,68.6398,15100.0
2015-05-22 14:35:00,77.02,77.03,77.01,77.02,10400.0,68.6488,68.6577,68.6398,68.6488,10400.0
2015-05-22 14:40:00,77.0,77.03,77.0,77.02,7900.0,68.6309,68.6577,68.6309,68.6488,7900.0
2015-05-22 14:45:00,77.01,77.04,77.01,77.03,7000.0,68.6398,68.6666,68.6398,68.6577,7000.0
2015-05-22 14:50:00,77.03,77.04,77.02,77.03,8500.0,68.6577,68.6666,68.6488,68.6577,8500.0
2015-05-22 14:55:00,77.03,77.04,77.01,77.03,14100.0,68.6577,68.6666,68.6398,68.6577,14100.0
2015-05-22 15:00:00,77.03,77.05,77.02,77.04,27300.0,68.6577,68.6755,68.6488,68.6666,27300.0
2015-05-22 15:05:00,77.05,77.07,77.03,77.06,28300.0,68.6755,68.6933,68.6577,68.6844,28300.0
2015-05-22 15:10:00,77.06,77.07,77.05,77.06,23300.0,68.6844,68.6933,68.6755,68.6844,23300.0
2015-05-22 15:15:00,77.06,77.08,77.05,77.08,27300.0,68.6844,68.7022,68.6755,68.7022,27300.0
2015-05-22 15:20:00,77.08,77.1,77.07,77.07,26300.0,68.7022,68.7201,68.6933,68.6933,26300.0
2015-05-22 15:25:00,77.07,77.09,77.07,77.08,14400.0,68.6933,68.7112,68.6933,68.7022,14400.0
2015-05-22 15:30:00,77.08,77.09,77.06,77.07,22900.0,68.7022,68.7112,68.6844,68.6933,22900.0
2015-05-22 15:35:00,77.06,77.07,77.03,77.06,26400.0,68.6844,68.6933,68.6577,68.6844,26400.0
2015-05-22 15:40:00,77.06,77.07,77.03,77.03,49000.0,68.6844,68.6933,68.6577,68.6577,49000.0
2015-05-22 15:45:00,77.03,77.03,76.98,76.99,44700.0,68.6577,68.6577,68.6131,68.622,44700.0
2015-05-22 15:50:00,76.98,76.98,76.94,76.94,49000.0,68.6131,68.6131,68.5775,68.5775,49000.0
2015-05-22 15:55:00,76.94,76.96,76.91,76.94,382500.0,68.5775,68.5953,68.5507,68.5775,382500.0
2015-05-26 09:30:00,76.88,77.11,76.86,76.98,130600.0,68.524,68.729,68.5062,68.6131,130600.0
2015-05-26 09:35:00,77.0,77.0,76.87,76.94,98100.0,68.6309,68.6309,68.5151,68.5775,98100.0
2015-05-26 09:40:00,76.94,76.94,76.82,76.85,240600.0,68.5775,68.5775,68.4705,68.4972,240600.0
2015-05-26 09:45:00,76.86,76.91,76.75,76.75,483800.0,68.5062,68.5507,68.4081,68.4081,483800.0
2015-05-26 09:50:00,76.75,76.76,76.67,76.71,258100.0,68.4081,68.417,68.3368,68.3725,258100.0
2015-05-26 09:55:00,76.7,76.7,76.62,76.64,49600.0,68.3635,68.3635,68.2922,68.3101,49600.0
2015-05-26 10:00:00,76.63,76.69,76.58,76.63,79800.0,68.3012,68.3546,68.2566,68.3012,79800.0
2015-05-26 10:05:00,76.63,76.68,76.6,76.64,46700.0,68.3012,68.3457,68.2744,68.3101,46700.0
2015-05-26 10:10:00,76.63,76.64,76.54,76.59,59700.0,68.3012,68.3101,68.2209,68.2655,59700.0
2015-05-26 10:15:00,76.58,76.58,76.5,76.54,59800.0,68.2566,68.2566,68.1853,68.2209,59800.0
2015-05-26 10:20:00,76.54,76.58,76.51,76.53,72200.0,68.2209,68.2566,68.1942,68.212,72200.0
2015-05-26 10:25:00,76.53,76.6,76.53,76.59,33000.0,68.212,68.2744,68.212,68.2655,33000.0
2015-05-26 10:30:00,76.59,76.59,76.5,76.52,33100.0,68.2655,68.2655,68.1853,68.2031,33100.0
2015-05-26 10:35:00,76.51,76.52,76.44,76.47,49200.0,68.1942,68.2031,68.1318,68.1585,49200.0
2015-05-26 10:40:00,76.46,76.52,76.46,76.49,21300.0,68.1496,68.2031,68.1496,68.1764,21300.0
2015-05-26 10:45:00,76.49,76.52,76.46,76.5,26700.0,68.1764,68.2031,68.1496,68.1853,26700.0
2015-05-26 10:50:00,76.51,76.51,76.42,76.42,56200.0,68.1942,68.1942,68.114,68.114,56200.0
2015-05-26 10:55:00,76.42,76.45,76.4,76.43,58500.0,68.114,68.1407,68.0961,68.1229,58500.0
2015-05-26 11:00:00,76.43,76.44,76.33,76.35,70900.0,68.1229,68.1318,68.0338,68.0516,70900.0
2015-05-26 11:05:00,76.35,76.38,76.34,76.37,56200.0,68.0516,68.0783,68.0427,68.0694,56200.0
2015-05-26 11:10:00,76.37,76.37,76.32,76.34,35200.0,68.0694,68.0694,68.0248,68.0427,35200.0
2015-05-26 11:15:00,76.33,76.34,76.31,76.32,27200.0,68.0338,68.0427,68.0159,68.0248,27200.0
2015-05-26 11:20:00,76.31,76.37,76.29,76.36,32500.0,68.0159,68.0694,67.9981,68.0605,32500.0
2015-05-26 11:25:00,76.36,76.4,76.33,76.39,43000.0,68.0605,68.0961,68.0338,68.0872,43000.0
2015-05-26 11:30:00,76.38,76.42,76.36,76.41,59900.0,68.0783,68.114,68.0605,68.1051,59900.0
2015-05-26 11:35:00,76.42,76.47,76.41,76.43,27400.0,68.114,68.1585,68.1051,68.1229,27400.0
2015-05-26 11:40:00,76.43,76.44,76.41,76.44,7900.0,68.1229,68.1318,68.1051,68.1318,7900.0
2015-05-26 11:45:00,76.44,76.45,76.4,76.4,18300.0,68.1318,68.1407,68.0961,68.0961,18300.0
2015-05-26 11:50:00,76.41,76.41,76.35,76.37,42300.0,68.1051,68.1051,68.0516,68.0694,42300.0
2015-05-26 11:55:00,76.37,76.41,76.36,76.39,10400.0,68.0694,68.1051,68.0605,68.0872,10400.0
2015-05-26 12:00:00,76.4,76.41,76.39,76.4,12900.0,68.0961,68.1051,68.0872,68.0961,12900.0
2015-05-26 12:05:00,76.4,76.41,76.36,76.39,20700.0,68.0961,68.1051,68.0605,68.0872,20700.0
2015-05-26 12:10:00,76.38,76.42,76.37,76.41,17800.0,68.0783,68.114,68.0694,68.1051,17800.0
2015-05-26 12:15:00,76.41,76.45,76.39,76.45,16500.0,68.1051,68.1407,68.0872,68.1407,16500.0
2015-05-26 12:20:00,76.44,76.5,76.44,76.5,18000.0,68.1318,68.1853,68.1318,68.1853,18000.0
2015-05-26 12:25:00,76.5,76.5,76.45,76.5,19900.0,68.1853,68.1853,68.1407,68.1853,19900.0
2015-05-26 12:30:00,76.5,76.51,76.43,76.44,29700.0,68.1853,68.1942,68.1229,68.1318,29700.0
2015-05-26 12:35:00,76.45,76.49,76.44,76.46,33300.0,68.1407,68.1764,68.1318,68.1496,33300.0
2015-05-26 12:40:00,76.46,76.47,76.44,76.47,28500.0,68.1496,68.1585,68.1318,68.1585,28500.0
2015-05-26 12:45:00,76.47,76.47,76.43,76.47,37400.0,68.1585,68.1585,68.1229,68.1585,37400.0
2015-05-26 12:50:00,76.47,76.48,76.38,76.41,52100.0,68.1585,68.1675,68.0783,68.1051,52100.0
2015-05-26 12:55:00,76.41,76.43,76.39,76.41,20300.0,68.1051,68.1229,68.0872,68.1051,20300.0
2015-05-26 13:00:00,76.41,76.43,76.4,76.4,17800.0,68.1051,68.1229,68.0961,68.0961,17800.0
2015-05-26 13:05:00,76.41,76.41,76.33,76.36,58900.0,68.1051,68.1051,68.0338,68.0605,58900.0
2015-05-26 13:10:00,76.36,76.44,76.35,76.44,22500.0,68.0605,68.1318,68.0516,68.1318,22500.0
2015-05-26 13:15:00,76.44,76.44,76.4,76.42,19300.0,68.1318,68.1318,68.0961,68.114,19300.0
2015-05-26 13:20:00,76.43,76.45,76.41,76.43,14600.0,68.1229,68.1407,68.1051,68.1229,14600.0
2015-05-26 13:25:00,76.44,76.49,76.44,76.45,73500.0,68.1318,68.1764,68.1318,68.1407,73500.0
2015-05-26 13:30:00,76.45,76.45,76.38,76.4,32300.0,68.1407,68.1407,68.0783,68.0961,32300.0
2015-05-26 13:35:00,76.4,76.4,76.32,76.34,19300.0,68.0961,68.0961,68.0248,68.0427,19300.0
2015-05-26 13:40:00,76.34,76.37,76.33,76.34,19800.0,68.0427,68.0694,68.0338,68.0427,19800.0
2015-05-26 13:45:00,76.34,76.38,76.32,76.37,50500.0,68.0427,68.0783,68.0248,68.0694,50500.0
2015-05-26 13:50:00,76.37,76.4,76.34,76.39,41600.0,68.0694,68.0961,68.0427,68.0872,41600.0
2015-05-26 13:55:00,76.39,76.4,76.3,76.31,58200.0,68.0872,68.0961,68.007,68.0159,58200.0
2015-05-26 14:00:00,76.32,76.34,76.31,76.33,33500.0,68.0248,68.0427,68.0159,68.0338,33500.0
2015-05-26 14:05:00,76.33,76.37,76.32,76.36,52200.0,68.0338,68.0694,68.0248,68.0605,52200.0
2015-05-26 14:10:00,76.36,76.39,76.35,76.37,21500.0,68.0605,68.0872,68.0516,68.0694,21500.0
2015-05-26 14:15:00,76.37,76.44,76.34,76.44,37100.0,68.0694,68.1318,68.0427,68.1318,37100.0
2015-05-26 14:20:00,76.44,76.46,76.36,76.37,22200.0,68.1318,68.1496,68.0605,68.0694,22200.0
2015-05-26 14:25:00,76.37,76.41,76.35,76.36,30500.0,68.0694,68.1051,68.0516,68.0605,30500.0
2015-05-26 14:30:00,76.37,76.4,76.36,76.38,26000.0,68.0694,68.0961,68.0605,68.0783,26000.0
2015-05-26 14:35:00,76.38,76.39,76.35,76.39,36600.0,68.0783,68.0872,68.0516,68.0872,36600.0
2015-05-26 14:40:00,76.39,76.42,76.38,76.4,24900.0,68.0872,68.114,68.0783,68.0961,24900.0
2015-05-26 14:45:00,76.4,76.42,76.33,76.33,30100.0,68.0961,68.114,68.0338,68.0338,30100.0
2015-05-26 14:50:00,76.33,76.33,76.27,76.28,34400.0,68.0338,68.0338,67.9803,67.9892,34400.0
2015-05-26 14:55:00,76.27,76.31,76.26,76.28,26600.0,67.9803,68.0159,67.9714,67.9892,26600.0
2015-05-26 15:00:00,76.28,76.34,76.27,76.34,28600.0,67.9892,68.0427,67.9803,68.0427,28600.0
2015-05-26 15:05:00,76.34,76.36,76.32,76.34,41300.0,68.0427,68.0605,68.0248,68.0427,41300.0
2015-05-26 15:10:00,76.34,76.36,76.32,76.36,35000.0,68.0427,68.0605,68.0248,68.0605,35000.0
2015-05-26 15:15:00,76.36,76.43,76.36,76.36,50100.0,68.0605,68.1229,68.0605,68.0605,50100.0
2015-05-26 15:20:00,76.37,76.39,76.34,76.38,41500.0,68.0694,68.0872,68.0427,68.0783,41500.0
2015-05-26 15:25:00,76.38,76.39,76.34,76.38,42300.0,68.0783,68.0872,68.0427,68.0783,42300.0
2015-05-26 15:30:00,76.39,76.46,76.39,76.46,31300.0,68.0872,68.1496,68.0872,68.1496,31300.0
2015-05-26 15:35:00,76.46,76.49,76.43,76.45,98700.0,68.1496,68.1764,68.1229,68.1407,98700.0
2015-05-26 15:40:00,76.44,76.51,76.43,76.5,93400.0,68.1318,68.1942,68.1229,68.1853,93400.0
2015-05-26 15:45:00,76.49,76.49,76.44,76.47,114800.0,68.1764,68.1764,68.1318,68.1585,114800.0
2015-05-26 15:50:00,76.47,76.47,76.4,76.44,225400.0,68.1585,68.1585,68.0961,68.1318,225400.0
2015-05-26 15:55:00,76.44,76.46,76.41,76.43,709400.0,68.1318,68.1496,68.1051,68.1229,709400.0
2015-05-27 09:30:00,76.54,76.59,76.38,76.44,96300.0,68.2209,68.2655,68.0783,68.1318,96300.0
2015-05-27 09:35:00,76.44,76.53,76.44,76.49,155000.0,68.1318,68.212,68.1318,68.1764,155000.0
2015-05-27 09:40:00,76.5,76.61,76.48,76.58,41200.0,68.1853,68.2833,68.1675,68.2566,41200.0
2015-05-27 09:45:00,76.59,76.66,76.57,76.65,81500.0,68.2655,68.3279,68.2477,68.319,81500.0
2015-05-27 09:50:00,76.66,76.82,76.66,76.82,109100.0,68.3279,68.4705,68.3279,68.4705,109100.0
2015-05-27 09:55:00,76.83,76.88,76.72,76.75,136600.0,68.4794,68.524,68.3814,68.4081,136600.0
2015-05-27 10:00:00,76.76,76.8,76.66,76.67,65000.0,68.417,68.4527,68.3279,68.3368,65000.0
2015-05-27 10:05:00,76.68,76.73,76.67,76.72,28900.0,68.3457,68.3903,68.3368,68.3814,28900.0
2015-05-27 10:10:00,76.73,76.79,76.72,76.75,30700.0,68.3903,68.4438,68.3814,68.4081,30700.0
2015-05-27 10:15:00,76.75,76.77,76.72,76.73,16000.0,68.4081,68.4259,68.3814,68.3903,16000.0
2015-05-27 10:20:00,76.72,76.77,76.71,76.75,9000.0,68.3814,68.4259,68.3725,68.4081,9000.0
2015-05-27 10:25:00,76.75,76.78,76.68,76.7,51700.0,68.4081,68.4348,68.3457,68.3635,51700.0
2015-05-27 10:30:00,76.68,76.76,76.68,76.72,33000.0,68.3457,68.417,68.3457,68.3814,33000.0
2015-05-27 10:35:00,76.72,76.75,76.7,76.72,18600.0,68.3814,68.4081,68.3635,68.3814,18600.0
2015-05-27 10:40:00,76.72,76.73,76.7,76.72,11200.0,68.3814,68.3903,68.3635,68.3814,11200.0
2015-05-27 10:45:00,76.71,76.73,76.7,76.72,14000.0,68.3725,68.3903,68.3635,68.3814,14000.0
2015-05-27 10:50:00,76.72,76.73,76.71,76.73,10700.0,68.3814,68.3903,68.3725,68.3903,10700.0
2015-05-27 10:55:00,76.73,76.81,76.73,76.81,33300.0,68.3903,68.4616,68.3903,68.4616,33300.0
2015-05-27 11:00:00,76.81,76.86,76.81,76.85,24100.0,68.4616,68.5062,68.4616,68.4972,24100.0
2015-05-27 11:05:00,76.85,76.88,76.83,76.84,8100.0,68.4972,68.524,68.4794,68.4883,8100.0
2015-05-27 11:10:00,76.83,76.84,76.8,76.84,16100.0,68.4794,68.4883,68.4527,68.4883,16100.0
2015-05-27 11:15:00,76.84,76.85,76.8,76.81,29300.0,68.4883,68.4972,68.4527,68.4616,29300.0
2015-05-27 11:20:00,76.79,76.79,76.74,76.75,69800.0,68.4438,68.4438,68.3992,68.4081,69800.0
2015-05-27 11:25:00,76.75,76.8,76.75,76.8,15400.0,68.4081,68.4527,68.4081,68.4527,15400.0
2015-05-27 11:30:00,76.8,76.82,76.78,76.78,34700.0,68.4527,68.4705,68.4348,68.4348,34700.0
2015-05-27 11:35:00,76.79,76.82,76.79,76.81,11100.0,68.4438,68.4705,68.4438,68.4616,11100.0
2015-05-27 11:40:00,76.82,76.91,76.81,76.88,79200.0,68.4705,68.5507,68.4616,68.524,79200.0
2015-05-27 11:45:00,76.88,76.91,76.86,76.89,46300.0,68.524,68.5507,68.5062,68.5329,46300.0
2015-05-27 11:50:00,76.9,76.91,76.88,76.88,38500.0,68.5418,68.5507,68.524,68.524,38500.0
2015-05-27 11:55:00,76.89,76.89,76.86,76.87,10100.0,68.5329,68.5329,68.5062,68.5151,10100.0
2015-05-27 12:00:00,76.88,76.89,76.86,76.87,11200.0,68.524,68.5329,68.5062,68.5151,11200.0
2015-05-27 12:05:00,76.87,76.89,76.86,76.88,12400.0,68.5151,68.5329,68.5062,68.524,12400.0
2015-05-27 12:10:00,76.88,76.88,76.83,76.85,11400.0,68.524,68.524,68.4794,68.4972,11400.0
2015-05-27 12:15:00,76.84,76.87,76.83,76.87,12200.0,68.4883,68.5151,68.4794,68.5151,12200.0
2015-05-27 12:20:00,76.87,76.88,76.85,76.87,15700.0,68.5151,68.524,68.4972,68.5151,15700.0
2015-05-27 12:25:00,76.86,76.88,76.86,76.87,11700.0,68.5062,68.524,68.5062,68.5151,11700.0
2015-05-27 12:30:00,76.88,76.88,76.84,76.85,9000.0,68.524,68.524,68.4883,68.4972,9000.0
2015-05-27 12:35:00,76.84,76.84,76.82,76.83,10100.0,68.4883,68.4883,68.4705,68.4794,10100.0
2015-05-27 12:40:00,76.82,76.87,76.81,76.87,17700.0,68.4705,68.5151,68.4616,68.5151,17700.0
2015-05-27 12:45:00,76.87,76.87,76.85,76.86,15700.0,68.5151,68.5151,68.4972,68.5062,15700.0
2015-05-27 12:50:00,76.86,76.86,76.83,76.84,12900.0,68.5062,68.5062,68.4794,68.4883,12900.0
2015-05-27 12:55:00,76.83,76.87,76.82,76.84,19100.0,68.4794,68.5151,68.4705,68.4883,19100.0
2015-05-27 13:00:00,76.85,76.88,76.85,76.88,11900.0,68.4972,68.524,68.4972,68.524,11900.0
2015-05-27 13:05:00,76.88,76.93,76.88,76.92,17500.0,68.524,68.5685,68.524,68.5596,17500.0
2015-05-27 13:10:00,76.93,76.96,76.92,76.94,22700.0,68.5685,68.5953,68.5596,68.5775,22700.0
2015-05-27 13:15:00,76.93,76.95,76.92,76.95,7400.0,68.5685,68.5864,68.5596,68.5864,7400.0
2015-05-27 13:20:00,76.94,77.0,76.94,76.99,26100.0,68.5775,68.6309,68.5775,68.622,26100.0
2015-05-27 13:25:00,76.99,77.0,76.98,77.0,5100.0,68.622,68.6309,68.6131,68.6309,5100.0
2015-05-27 13:30:00,77.0,77.0,76.96,76.98,24000.0,68.6309,68.6309,68.5953,68.6131,24000.0
2015-05-27 13:35:00,76.99,77.0,76.98,76.99,18400.0,68.622,68.6309,68.6131,68.622,18400.0
2015-05-27 13:40:00,77.0,77.0,76.96,76.96,10000.0,68.6309,68.6309,68.5953,68.5953,10000.0
2015-05-27 13:45:00,76.97,76.99,76.95,76.96,13300.0,68.6042,68.622,68.5864,68.5953,13300.0
2015-05-27 13:50:00,76.95,76.96,76.94,76.95,10900.0,68.5864,68.5953,68.5775,68.5864,10900.0
2015-05-27 13:55:00,76.95,76.97,76.94,76.97,43400.0,68.5864,68.6042,68.5775,68.6042,43400.0
2015-05-27 14:00:00,76.97,77.01,76.97,77.0,114100.0,68.6042,68.6398,68.6042,68.6309,114100.0
2015-05-27 14:05:00,77.01,77.03,76.98,76.98,35800.0,68.6398,68.6577,68.6131,68.6131,35800.0
2015-05-27 14:10:00,76.98,76.99,76.93,76.95,18700.0,68.6131,68.622,68.5685,68.5864,18700.0
2015-05-27 14:15:00,76.95,76.96,76.93,76.96,10000.0,68.5864,68.5953,68.5685,68.5953,10000.0
2015-05-27 14:20:00,76.96,76.97,76.95,76.95,13800.0,68.5953,68.6042,68.5864,68.5864,13800.0
2015-05-27 14:25:00,76.96,76.98,76.95,76.98,12700.0,68.5953,68.6131,68.5864,68.6131,12700.0
2015-05-27 14:30:00,76.98,77.01,76.97,76.99,57700.0,68.6131,68.6398,68.6042,68.622,57700.0
2015-05-27 14:35:00,76.98,76.99,76.96,76.98,13300.0,68.6131,68.622,68.5953,68.6131,13300.0
2015-05-27 14:40:00,76.99,77.03,76.98,77.02,16000.0,68.622,68.6577,68.6131,68.6488,16000.0
2015-05-27 14:45:00,77.01,77.02,76.98,76.98,17900.0,68.6398,68.6488,68.6131,68.6131,17900.0
2015-05-27 14:50:00,76.98,76.99,76.97,76.97,43000.0,68.6131,68.622,68.6042,68.6042,43000.0
2015-05-27 14:55:00,76.96,76.98,76.95,76.98,27500.0,68.5953,68.6131,68.5864,68.6131,27500.0
2015-05-27 15:00:00,76.98,77.01,76.98,76.98,22700.0,68.6131,68.6398,68.6131,68.6131,22700.0
2015-05-27 15:05:00,76.98,77.03,76.97,77.03,33300.0,68.6131,68.6577,68.6042,68.6577,33300.0
2015-05-27 15:10:00,77.03,77.03,77.0,77.01,49300.0,68.6577,68.6577,68.6309,68.6398,49300.0
2015-05-27 15:15:00,77.01,77.06,77.0,77.04,29100.0,68.6398,68.6844,68.6309,68.6666,29100.0
2015-05-27 15:20:00,77.05,77.05,77.01,77.02,53400.0,68.6755,68.6755,68.6398,68.6488,53400.0
2015-05-27 15:25:00,77.01,77.02,76.98,76.99,38200.0,68.6398,68.6488,68.6131,68.622,38200.0
2015-05-27 15:30:00,77.0,77.0,76.96,76.98,33100.0,68.6309,68.6309,68.5953,68.6131,33100.0
2015-05-27 15:35:00,76.98,77.0,76.96,76.98,43700.0,68.6131,68.6309,68.5953,68.6131,43700.0
2015-05-27 15:40:00,76.99,77.0,76.96,76.98,96000.0,68.622,68.6309,68.5953,68.6131,96000.0
2015-05-27 15:45:00,76.98,77.02,76.96,77.02,87700.0,68.6131,68.6488,68.5953,68.6488,87700.0
2015-05-27 15:50:00,77.01,77.04,76.99,76.99,218600.0,68.6398,68.6666,68.622,68.622,218600.0
2015-05-27 15:55:00,76.98,77.01,76.96,76.96,467400.0,68.6131,68.6398,68.5953,68.5953,467400.0
2015-05-28 09:30:00,76.83,76.95,76.83,76.9,132300.0,68.4794,68.5864,68.4794,68.5418,132300.0
2015-05-28 09:35:00,76.91,76.99,76.87,76.93,37500.0,68.5507,68.622,68.5151,68.5685,37500.0
2015-05-28 09:40:00,76.93,76.93,76.85,76.9,29800.0,68.5685,68.5685,68.4972,68.5418,29800.0
2015-05-28 09:45:00,76.89,76.95,76.83,76.93,79500.0,68.5329,68.5864,68.4794,68.5685,79500.0
2015-05-28 09:50:00,76.93,76.94,76.81,76.83,51300.0,68.5685,68.5775,68.4616,68.4794,51300.0
2015-05-28 09:55:00,76.84,76.84,76.66,76.71,164900.0,68.4883,68.4883,68.3279,68.3725,164900.0
2015-05-28 10:00:00,76.72,76.78,76.7,76.76,122600.0,68.3814,68.4348,68.3635,68.417,122600.0
2015-05-28 10:05:00,76.76,76.81,76.73,76.81,45600.0,68.417,68.4616,68.3903,68.4616,45600.0
2015-05-28 10:10:00,76.81,76.84,76.77,76.84,63700.0,68.4616,68.4883,68.4259,68.4883,63700.0
2015-05-28 10:15:00,76.83,76.89,76.82,76.89,28300.0,68.4794,68.5329,68.4705,68.5329,28300.0
2015-05-28 10:20:00,76.89,76.89,76.81,76.81,25400.0,68.5329,68.5329,68.4616,68.4616,25400.0
2015-05-28 10:25:00,76.83,76.87,76.83,76.83,9400.0,68.4794,68.5151,68.4794,68.4794,9400.0
2015-05-28 10:30:00,76.83,76.83,76.75,76.79,62300.0,68.4794,68.4794,68.4081,68.4438,62300.0
2015-05-28 10:35:00,76.78,76.78,76.71,76.76,30700.0,68.4348,68.4348,68.3725,68.417,30700.0
2015-05-28 10:40:00,76.76,76.78,76.75,76.78,15600.0,68.417,68.4348,68.4081,68.4348,15600.0
2015-05-28 10:45:00,76.79,76.83,76.77,76.83,13300.0,68.4438,68.4794,68.4259,68.4794,13300.0
2015-05-28 10:50:00,76.82,76.84,76.8,76.84,7700.0,68.4705,68.4883,68.4527,68.4883,7700.0
2015-05-28 10:55:00,76.85,76.88,76.83,76.84,53700.0,68.4972,68.524,68.4794,68.4883,53700.0
2015-05-28 11:00:00,76.83,76.86,76.79,76.79,58700.0,68.4794,68.5062,68.4438,68.4438,58700.0
2015-05-28 11:05:00,76.77,76.82,76.77,76.8,15200.0,68.4259,68.4705,68.4259,68.4527,15200.0
2015-05-28 11:10:00,76.79,76.88,76.77,76.88,24500.0,68.4438,68.524,68.4259,68.524,24500.0
2015-05-28 11:15:00,76.89,76.92,76.89,76.89,9000.0,68.5329,68.5596,68.5329,68.5329,9000.0
2015-05-28 11:20:00,76.89,76.9,76.86,76.86,64700.0,68.5329,68.5418,68.5062,68.5062,64700.0
2015-05-28 11:25:00,76.86,76.87,76.83,76.84,115100.0,68.5062,68.5151,68.4794,68.4883,115100.0
2015-05-28 11:30:00,76.85,76.87,76.84,76.86,73500.0,68.4972,68.5151,68.4883,68.5062,73500.0
2015-05-28 11:35:00,76.87,76.87,76.79,76.83,21800.0,68.5151,68.5151,68.4438,68.4794,21800.0
2015-05-28 11:40:00,76.82,76.86,76.81,76.85,49500.0,68.4705,68.5062,68.4616,68.4972,49500.0
2015-05-28 11:45:00,76.85,76.85,76.68,76.69,60700.0,68.4972,68.4972,68.3457,68.3546,60700.0
2015-05-28 11:50:00,76.69,76.71,76.66,76.7,44400.0,68.3546,68.3725,68.3279,68.3635,44400.0
2015-05-28 11:55:00,76.7,76.71,76.68,76.7,13800.0,68.3635,68.3725,68.3457,68.3635,13800.0
2015-05-28 12:00:00,76.7,76.75,76.67,76.75,14500.0,68.3635,68.4081,68.3368,68.4081,14500.0
2015-05-28 12:05:00,76.74,76.74,76.72,76.73,9200.0,68.3992,68.3992,68.3814,68.3903,9200.0
2015-05-28 12:10:00,76.74,76.76,76.74,76.76,3800.0,68.3992,68.417,68.3992,68.417,3800.0
2015-05-28 12:15:00,76.76,76.79,76.75,76.79,23600.0,68.417,68.4438,68.4081,68.4438,23600.0
2015-05-28 12:20:00,76.76,76.81,76.75,76.79,11400.0,68.417,68.4616,68.4081,68.4438,11400.0
2015-05-28 12:25:00,76.79,76.79,76.77,76.78,4300.0,68.4438,68.4438,68.4259,68.4348,4300.0
2015-05-28 12:30:00,76.78,76.78,76.68,76.69,9800.0,68.4348,68.4348,68.3457,68.3546,9800.0
2015-05-28 12:35:00,76.69,76.7,76.65,76.66,35500.0,68.3546,68.3635,68.319,68.3279,35500.0
2015-05-28 12:40:00,76.66,76.74,76.65,76.73,11000.0,68.3279,68.3992,68.319,68.3903,11000.0
2015-05-28 12:45:00,76.73,76.76,76.7,76.76,14800.0,68.3903,68.417,68.3635,68.417,14800.0
2015-05-28 12:50:00,76.74,76.74,76.7,76.7,6900.0,68.3992,68.3992,68.3635,68.3635,6900.0
2015-05-28 12:55:00,76.71,76.73,76.68,76.69,8800.0,68.3725,68.3903,68.3457,68.3546,8800.0
2015-05-28 13:00:00,76.68,76.71,76.67,76.71,5800.0,68.3457,68.3725,68.3368,68.3725,5800.0
2015-05-28 13:05:00,76.71,76.76,76.71,76.71,17700.0,68.3725,68.417,68.3725,68.3725,17700.0
2015-05-28 13:10:00,76.72,76.72,76.68,76.68,10200.0,68.3814,68.3814,68.3457,68.3457,10200.0
2015-05-28 13:15:00,76.68,76.7,76.63,76.65,24000.0,68.3457,68.3635,68.3012,68.319,24000.0
2015-05-28 13:20:00,76.65,76.68,76.65,76.68,21400.0,68.319,68.3457,68.319,68.3457,21400.0
2015-05-28 13:25:00,76.68,76.71,76.68,76.71,7100.0,68.3457,68.3725,68.3457,68.3725,7100.0
2015-05-28 13:30:00,76.71,76.71,76.65,76.67,15300.0,68.3725,68.3725,68.319,68.3368,15300.0
2015-05-28 13:35:00,76.67,76.73,76.67,76.73,24000.0,68.3368,68.3903,68.3368,68.3903,24000.0
2015-05-28 13:40:00,76.73,76.76,76.72,76.73,18100.0,68.3903,68.417,68.3814,68.3903,18100.0
2015-05-28 13:45:00,76.73,76.75,76.72,76.73,7600.0,68.3903,68.4081,68.3814,68.3903,7600.0
2015-05-28 13:50:00,76.72,76.76,76.72,76.76,46700.0,68.3814,68.417,68.3814,68.417,46700.0
2015-05-28 13:55:00,76.77,76.77,76.71,76.71,6300.0,68.4259,68.4259,68.3725,68.3725,6300.0
2015-05-28 14:00:00,76.71,76.72,76.7,76.7,6000.0,68.3725,68.3814,68.3635,68.3635,6000.0
2015-05-28 14:05:00,76.69,76.72,76.68,76.72,15400.0,68.3546,68.3814,68.3457,68.3814,15400.0
2015-05-28 14:10:00,76.72,76.75,76.72,76.74,122900.0,68.3814,68.4081,68.3814,68.3992,122900.0
2015-05-28 14:15:00,76.75,76.76,76.73,76.74,35800.0,68.4081,68.417,68.3903,68.3992,35800.0
2015-05-28 14:20:00,76.75,76.79,76.74,76.78,68100.0,68.4081,68.4438,68.3992,68.4348,68100.0
2015-05-28 14:25:00,76.78,76.85,76.77,76.84,73100.0,68.4348,68.4972,68.4259,68.4883,73100.0
2015-05-28 14:30:00,76.84,76.85,76.8,76.81,34100.0,68.4883,68.4972,68.4527,68.4616,34100.0
2015-05-28 14:35:00,76.81,76.85,76.81,76.82,21900.0,68.4616,68.4972,68.4616,68.4705,21900.0
2015-05-28 14:40:00,76.83,76.83,76.79,76.82,15900.0,68.4794,68.4794,68.4438,68.4705,15900.0
2015-05-28 14:45:00,76.82,76.82,76.8,76.8,12200.0,68.4705,68.4705,68.4527,68.4527,12200.0
2015-05-28 14:50:00,76.81,76.82,76.8,76.82,6700.0,68.4616,68.4705,68.4527,68.4705,6700.0
2015-05-28 14:55:00,76.81,76.82,76.79,76.81,15800.0,68.4616,68.4705,68.4438,68.4616,15800.0
2015-05-28 15:00:00,76.8,76.84,76.79,76.83,50600.0,68.4527,68.4883,68.4438,68.4794,50600.0
2015-05-28 15:05:00,76.83,76.84,76.8,76.8,20500.0,68.4794,68.4883,68.4527,68.4527,20500.0
2015-05-28 15:10:00,76.81,76.83,76.79,76.81,99300.0,68.4616,68.4794,68.4438,68.4616,99300.0
2015-05-28 15:15:00,76.82,76.84,76.79,76.81,22900.0,68.4705,68.4883,68.4438,68.4616,22900.0
2015-05-28 15:20:00,76.81,76.82,76.76,76.78,57700.0,68.4616,68.4705,68.417,68.4348,57700.0
2015-05-28 15:25:00,76.78,76.79,76.73,76.75,28100.0,68.4348,68.4438,68.3903,68.4081,28100.0
2015-05-28 15:30:00,76.75,76.77,76.74,76.76,49600.0,68.4081,68.4259,68.3992,68.417,49600.0
2015-05-28 15:35:00,76.76,76.79,76.75,76.78,43900.0,68.417,68.4438,68.4081,68.4348,43900.0
2015-05-28 15:40:00,76.78,76.8,76.77,76.78,19800.0,68.4348,68.4527,68.4259,68.4348,19800.0
2015-05-28 15:45:00,76.78,76.83,76.77,76.82,144500.0,68.4348,68.4794,68.4259,68.4705,144500.0
2015-05-28 15:50:00,76.81,76.83,76.8,76.82,87200.0,68.4616,68.4794,68.4527,68.4705,87200.0
2015-05-28 15:55:00,76.82,76.84,76.81,76.83,135600.0,68.4705,68.4883,68.4616,68.4794,135600.0
2015-05-29 09:30:00,76.61,76.89,76.61,76.76,96800.0,68.2833,68.5329,68.2833,68.417,96800.0
2015-05-29 09:35:00,76.75,76.79,76.65,76.78,46900.0,68.4081,68.4438,68.319,68.4348,46900.0
2015-05-29 09:40:00,76.77,76.82,76.71,76.74,132300.0,68.4259,68.4705,68.3725,68.3992,132300.0
2015-05-29 09:45:00,76.74,76.77,76.68,76.69,61000.0,68.3992,68.4259,68.3457,68.3546,61000.0
2015-05-29 09:50:00,76.68,76.75,76.68,76.69,53500.0,68.3457,68.4081,68.3457,68.3546,53500.0
2015-05-29 09:55:00,76.7,76.81,76.7,76.77,38600.0,68.3635,68.4616,68.3635,68.4259,38600.0
2015-05-29 10:00:00,76.77,76.83,76.74,76.78,68300.0,68.4259,68.4794,68.3992,68.4348,68300.0
2015-05-29 10:05:00,76.79,76.79,76.68,76.7,58700.0,68.4438,68.4438,68.3457,68.3635,58700.0
2015-05-29 10:10:00,76.69,76.7,76.63,76.67,31500.0,68.3546,68.3635,68.3012,68.3368,31500.0
2015-05-29 10:15:00,76.68,76.71,76.62,76.69,33800.0,68.3457,68.3725,68.2922,68.3546,33800.0
2015-05-29 10:20:00,76.68,76.75,76.68,76.73,23800.0,68.3457,68.4081,68.3457,68.3903,23800.0
2015-05-29 10:25:00,76.73,76.75,76.66,76.66,31200.0,68.3903,68.4081,68.3279,68.3279,31200.0
2015-05-29 10:30:00,76.65,76.7,76.61,76.69,63500.0,68.319,68.3635,68.2833,68.3546,63500.0
2015-05-29 10:35:00,76.68,76.69,76.61,76.62,28200.0,68.3457,68.3546,68.2833,68.2922,28200.0
2015-05-29 10:40:00,76.62,76.65,76.48,76.51,92100.0,68.2922,68.319,68.1675,68.1942,92100.0
2015-05-29 10:45:00,76.5,76.5,76.44,76.44,75500.0,68.1853,68.1853,68.1318,68.1318,75500.0
2015-05-29 10:50:00,76.44,76.44,76.36,76.42,80900.0,68.1318,68.1318,68.0605,68.114,80900.0
2015-05-29 10:55:00,76.42,76.47,76.38,76.47,104300.0,68.114,68.1585,68.0783,68.1585,104300.0
2015-05-29 11:00:00,76.47,76.48,76.41,76.46,77000.0,68.1585,68.1675,68.1051,68.1496,77000.0
2015-05-29 11:05:00,76.46,76.49,76.42,76.44,57400.0,68.1496,68.1764,68.114,68.1318,57400.0
2015-05-29 11:10:00,76.44,76.45,76.4,76.42,63400.0,68.1318,68.1407,68.0961,68.114,63400.0
2015-05-29 11:15:00,76.42,76.52,76.41,76.51,78800.0,68.114,68.2031,68.1051,68.1942,78800.0
2015-05-29 11:20:00,76.5,76.51,76.4,76.42,518500.0,68.1853,68.1942,68.0961,68.114,518500.0
2015-05-29 11:25:00,76.41,76.42,76.29,76.29,43900.0,68.1051,68.114,67.9981,67.9981,43900.0
2015-05-29 11:30:00,76.28,76.38,76.28,76.36,47000.0,67.9892,68.0783,67.9892,68.0605,47000.0
2015-05-29 11:35:00,76.37,76.37,76.29,76.35,51100.0,68.0694,68.0694,67.9981,68.0516,51100.0
2015-05-29 11:40:00,76.36,76.5,76.35,76.48,204700.0,68.0605,68.1853,68.0516,68.1675,204700.0
2015-05-29 11:45:00,76.48,76.53,76.45,76.48,34600.0,68.1675,68.212,68.1407,68.1675,34600.0
2015-05-29 11:50:00,76.48,76.5,76.45,76.48,46000.0,68.1675,68.1853,68.1407,68.1675,46000.0
2015-05-29 11:55:00,76.49,76.5,76.44,76.46,24600.0,68.1764,68.1853,68.1318,68.1496,24600.0
2015-05-29 12:00:00,76.47,76.56,76.47,76.53,28300.0,68.1585,68.2388,68.1585,68.212,28300.0
2015-05-29 12:05:00,76.53,76.54,76.51,76.53,31800.0,68.212,68.2209,68.1942,68.212,31800.0
2015-05-29 12:10:00,76.53,76.54,76.46,76.46,25800.0,68.212,68.2209,68.1496,68.1496,25800.0
2015-05-29 12:15:00,76.47,76.5,76.44,76.46,14600.0,68.1585,68.1853,68.1318,68.1496,14600.0
2015-05-29 12:20:00,76.47,76.5,76.45,76.49,14600.0,68.1585,68.1853,68.1407,68.1764,14600.0
2015-05-29 12:25:00,76.5,76.56,76.49,76.53,19400.0,68.1853,68.2388,68.1764,68.212,19400.0
2015-05-29 12:30:00,76.54,76.62,76.53,76.59,30800.0,68.2209,68.2922,68.212,68.2655,30800.0
2015-05-29 12:35:00,76.6,76.61,76.55,76.6,504300.0,68.2744,68.2833,68.2298,68.2744,504300.0
2015-05-29 12:40:00,76.61,76.62,76.58,76.59,19600.0,68.2833,68.2922,68.2566,68.2655,19600.0
2015-05-29 12:45:00,76.6,76.62,76.57,76.57,19300.0,68.2744,68.2922,68.2477,68.2477,19300.0
2015-05-29 12:50:00,76.57,76.58,76.54,76.56,13600.0,68.2477,68.2566,68.2209,68.2388,13600.0
2015-05-29 12:55:00,76.55,76.59,76.54,76.54,19800.0,68.2298,68.2655,68.2209,68.2209,19800.0
2015-05-29 13:00:00,76.55,76.56,76.52,76.55,10500.0,68.2298,68.2388,68.2031,68.2298,10500.0
2015-05-29 13:05:00,76.55,76.56,76.51,76.53,21400.0,68.2298,68.2388,68.1942,68.212,21400.0
2015-05-29 13:10:00,76.54,76.57,76.53,76.56,27700.0,68.2209,68.2477,68.212,68.2388,27700.0
2015-05-29 13:15:00,76.56,76.57,76.53,76.54,21600.0,68.2388,68.2477,68.212,68.2209,21600.0
2015-05-29 13:20:00,76.55,76.61,76.54,76.57,51400.0,68.2298,68.2833,68.2209,68.2477,51400.0
2015-05-29 13:25:00,76.57,76.59,76.56,76.57,13400.0,68.2477,68.2655,68.2388,68.2477,13400.0
2015-05-29 13:30:00,76.57,76.6,76.54,76.54,15300.0,68.2477,68.2744,68.2209,68.2209,15300.0
2015-05-29 13:35:00,76.54,76.57,76.52,76.52,18700.0,68.2209,68.2477,68.2031,68.2031,18700.0
2015-05-29 13:40:00,76.53,76.55,76.52,76.53,20900.0,68.212,68.2298,68.2031,68.212,20900.0
2015-05-29 13:45:00,76.54,76.57,76.54,76.56,29000.0,68.2209,68.2477,68.2209,68.2388,29000.0
2015-05-29 13:50:00,76.56,76.56,76.51,76.51,43200.0,68.2388,68.2388,68.1942,68.1942,43200.0
2015-05-29 13:55:00,76.51,76.54,76.49,76.5,27800.0,68.1942,68.2209,68.1764,68.1853,27800.0
2015-05-29 14:00:00,76.49,76.5,76.44,76.45,31700.0,68.1764,68.1853,68.1318,68.1407,31700.0
2015-05-29 14:05:00,76.45,76.47,76.43,76.44,34900.0,68.1407,68.1585,68.1229,68.1318,34900.0
2015-05-29 14:10:00,76.43,76.45,76.41,76.43,34800.0,68.1229,68.1407,68.1051,68.1229,34800.0
2015-05-29 14:15:00,76.43,76.44,76.39,76.39,56200.0,68.1229,68.1318,68.0872,68.0872,56200.0
2015-05-29 14:20:00,76.4,76.4,76.3,76.3,75000.0,68.0961,68.0961,68.007,68.007,75000.0
2015-05-29 14:25:00,76.3,76.37,76.3,76.33,33200.0,68.007,68.0694,68.007,68.0338,33200.0
2015-05-29 14:30:00,76.32,76.34,76.3,76.31,33200.0,68.0248,68.0427,68.007,68.0159,33200.0
2015-05-29 14:35:00,76.31,76.34,76.27,76.31,46600.0,68.0159,68.0427,67.9803,68.0159,46600.0
2015-05-29 14:40:00,76.31,76.31,76.25,76.29,49400.0,68.0159,68.0159,67.9625,67.9981,49400.0
2015-05-29 14:45:00,76.28,76.28,76.19,76.2,51100.0,67.9892,67.9892,67.909,67.9179,51100.0
2015-05-29 14:50:00,76.21,76.26,76.2,76.26,28700.0,67.9268,67.9714,67.9179,67.9714,28700.0
2015-05-29 14:55:00,76.27,76.3,76.24,76.27,32600.0,67.9803,68.007,67.9535,67.9803,32600.0
2015-05-29 15:00:00,76.27,76.29,76.25,76.26,35700.0,67.9803,67.9981,67.9625,67.9714,35700.0
2015-05-29 15:05:00,76.26,76.36,76.23,76.36,86800.0,67.9714,68.0605,67.9446,68.0605,86800.0
2015-05-29 15:10:00,76.36,76.41,76.34,76.38,63500.0,68.0605,68.1051,68.0427,68.0783,63500.0
2015-05-29 15:15:00,76.37,76.38,76.31,76.32,24100.0,68.0694,68.0783,68.0159,68.0248,24100.0
2015-05-29 15:20:00,76.33,76.36,76.3,76.36,77600.0,68.0338,68.0605,68.007,68.0605,77600.0
2015-05-29 15:25:00,76.37,76.4,76.35,76.39,143000.0,68.0694,68.0961,68.0516,68.0872,143000.0
2015-05-29 15:30:00,76.38,76.43,76.32,76.35,115800.0,68.0783,68.1229,68.0248,68.0516,115800.0
2015-05-29 15:35:00,76.35,76.39,76.34,76.37,79300.0,68.0516,68.0872,68.0427,68.0694,79300.0
2015-05-29 15:40:00,76.37,76.45,76.36,76.43,124500.0,68.0694,68.1407,68.0605,68.1229,124500.0
2015-05-29 15:45:00,76.43,76.43,76.38,76.39,187700.0,68.1229,68.1229,68.0783,68.0872,187700.0
2015-05-29 15:50:00,76.38,76.38,76.33,76.36,294300.0,68.0783,68.0783,68.0338,68.0605,294300.0
2015-05-29 15:55:00,76.35,76.39,76.29,76.29,646100.0,68.0516,68.0872,67.9981,67.9981,646100.0
2015-06-01 09:30:00,76.37,76.73,76.37,76.56,189303.0,68.0694,68.3903,68.0694,68.2388,189303.0
2015-06-01 09:35:00,76.54,76.54,76.39,76.44,51211.0,68.2209,68.2209,68.0872,68.1318,51211.0
2015-06-01 09:40:00,76.44,76.5,76.37,76.47,61687.0,68.1318,68.1853,68.0694,68.1585,61687.0
2015-06-01 09:45:00,76.47,76.48,76.28,76.28,107664.0,68.1585,68.1675,67.9892,67.9892,107664.0
2015-06-01 09:50:00,76.28,76.28,76.19,76.25,51047.0,67.9892,67.9892,67.909,67.9625,51047.0
2015-06-01 09:55:00,76.25,76.34,76.24,76.33,68775.0,67.9625,68.0427,67.9535,68.0338,68775.0
2015-06-01 10:00:00,76.33,76.51,76.32,76.44,217040.0,68.0338,68.1942,68.0248,68.1318,217040.0
2015-06-01 10:05:00,76.44,76.46,76.36,76.44,84337.0,68.1318,68.1496,68.0605,68.1318,84337.0
2015-06-01 10:10:00,76.44,76.44,76.18,76.2,103346.0,68.1318,68.1318,67.9001,67.9179,103346.0
2015-06-01 10:15:00,76.2,76.24,76.14,76.18,74670.0,67.9179,67.9535,67.8644,67.9001,74670.0
2015-06-01 10:20:00,76.17,76.33,76.17,76.3,44681.0,67.8911,68.0338,67.8911,68.007,44681.0
2015-06-01 10:25:00,76.28,76.37,76.22,76.36,74137.0,67.9892,68.0694,67.9357,68.0605,74137.0
2015-06-01 10:30:00,76.35,76.38,76.24,76.35,66659.0,68.0516,68.0783,67.9535,68.0516,66659.0
2015-06-01 10:35:00,76.36,76.41,76.24,76.36,57469.0,68.0605,68.1051,67.9535,68.0605,57469.0
2015-06-01 10:40:00,76.36,76.36,76.29,76.31,43116.0,68.0605,68.0605,67.9981,68.0159,43116.0
2015-06-01 10:45:00,76.31,76.39,76.26,76.39,39511.0,68.0159,68.0872,67.9714,68.0872,39511.0
2015-06-01 10:50:00,76.38,76.44,76.38,76.42,10528.0,68.0783,68.1318,68.0783,68.114,10528.0
2015-06-01 10:55:00,76.41,76.58,76.39,76.55,124709.0,68.1051,68.2566,68.0872,68.2298,124709.0
2015-06-01 11:00:00,76.55,76.63,76.53,76.61,37339.0,68.2298,68.3012,68.212,68.2833,37339.0
2015-06-01 11:05:00,76.62,76.64,76.57,76.58,24823.0,68.2922,68.3101,68.2477,68.2566,24823.0
2015-06-01 11:10:00,76.59,76.61,76.55,76.56,17565.0,68.2655,68.2833,68.2298,68.2388,17565.0
2015-06-01 11:15:00,76.57,76.57,76.52,76.53,15452.0,68.2477,68.2477,68.2031,68.212,15452.0
2015-06-01 11:20:00,76.54,76.57,76.53,76.56,15424.0,68.2209,68.2477,68.212,68.2388,15424.0
2015-06-01 11:25:00,76.56,76.56,76.42,76.43,28063.0,68.2388,68.2388,68.114,68.1229,28063.0
2015-06-01 11:30:00,76.42,76.47,76.41,76.43,21561.0,68.114,68.1585,68.1051,68.1229,21561.0
2015-06-01 11:35:00,76.43,76.46,76.39,76.42,11644.0,68.1229,68.1496,68.0872,68.114,11644.0
2015-06-01 11:40:00,76.41,76.46,76.41,76.46,12997.0,68.1051,68.1496,68.1051,68.1496,12997.0
2015-06-01 11:45:00,76.46,76.48,76.43,76.45,8838.0,68.1496,68.1675,68.1229,68.1407,8838.0
2015-06-01 11:50:00,76.45,76.47,76.42,76.46,29556.0,68.1407,68.1585,68.114,68.1496,29556.0
2015-06-01 11:55:00,76.46,76.46,76.42,76.43,9104.0,68.1496,68.1496,68.114,68.1229,9104.0
2015-06-01 12:00:00,76.44,76.52,76.43,76.52,12173.0,68.1318,68.2031,68.1229,68.2031,12173.0
2015-06-01 12:05:00,76.53,76.55,76.5,76.53,38510.0,68.212,68.2298,68.1853,68.212,38510.0
2015-06-01 12:10:00,76.53,76.54,76.5,76.51,26896.0,68.212,68.2209,68.1853,68.1942,26896.0
2015-06-01 12:15:00,76.51,76.71,76.51,76.7,69926.0,68.1942,68.3725,68.1942,68.3635,69926.0
2015-06-01 12:20:00,76.7,76.71,76.67,76.7,54161.0,68.3635,68.3725,68.3368,68.3635,54161.0
2015-06-01 12:25:00,76.71,76.76,76.68,76.76,62127.0,68.3725,68.417,68.3457,68.417,62127.0
2015-06-01 12:30:00,76.76,76.77,76.7,76.71,38490.0,68.417,68.4259,68.3635,68.3725,38490.0
2015-06-01 12:35:00,76.72,76.73,76.71,76.72,19758.0,68.3814,68.3903,68.3725,68.3814,19758.0
2015-06-01 12:40:00,76.72,76.73,76.7,76.71,32437.0,68.3814,68.3903,68.3635,68.3725,32437.0
2015-06-01 12:45:00,76.72,76.74,76.71,76.71,72552.0,68.3814,68.3992,68.3725,68.3725,72552.0
2015-06-01 12:50:00,76.72,76.74,76.7,76.71,27498.0,68.3814,68.3992,68.3635,68.3725,27498.0
2015-06-01 12:55:00,76.71,76.77,76.7,76.76,105245.0,68.3725,68.4259,68.3635,68.417,105245.0
2015-06-01 13:00:00,76.76,76.78,76.74,76.75,38370.0,68.417,68.4348,68.3992,68.4081,38370.0
2015-06-01 13:05:00,76.74,76.74,76.71,76.72,26047.0,68.3992,68.3992,68.3725,68.3814,26047.0
2015-06-01 13:10:00,76.73,76.76,76.72,76.73,25884.0,68.3903,68.417,68.3814,68.3903,25884.0
2015-06-01 13:15:00,76.72,76.73,76.65,76.66,69798.0,68.3814,68.3903,68.319,68.3279,69798.0
2015-06-01 13:20:00,76.67,76.7,76.67,76.7,27170.0,68.3368,68.3635,68.3368,68.3635,27170.0
2015-06-01 13:25:00,76.71,76.72,76.69,76.72,27316.0,68.3725,68.3814,68.3546,68.3814,27316.0
2015-06-01 13:30:00,76.72,76.76,76.72,76.72,75417.0,68.3814,68.417,68.3814,68.3814,75417.0
2015-06-01 13:35:00,76.71,76.72,76.7,76.72,36927.0,68.3725,68.3814,68.3635,68.3814,36927.0
2015-06-01 13:40:00,76.72,76.75,76.72,76.75,23838.0,68.3814,68.4081,68.3814,68.4081,23838.0
2015-06-01 13:45:00,76.76,76.79,76.74,76.75,33552.0,68.417,68.4438,68.3992,68.4081,33552.0
2015-06-01 13:50:00,76.75,76.75,76.72,76.74,20158.0,68.4081,68.4081,68.3814,68.3992,20158.0
2015-06-01 13:55:00,76.73,76.76,76.71,76.76,23640.0,68.3903,68.417,68.3725,68.417,23640.0
2015-06-01 14:00:00,76.76,76.77,76.72,76.73,18972.0,68.417,68.4259,68.3814,68.3903,18972.0
2015-06-01 14:05:00,76.73,76.73,76.7,76.71,31467.0,68.3903,68.3903,68.3635,68.3725,31467.0
2015-06-01 14:10:00,76.71,76.72,76.69,76.69,20867.0,68.3725,68.3814,68.3546,68.3546,20867.0
2015-06-01 14:15:00,76.69,76.75,76.69,76.73,27103.0,68.3546,68.4081,68.3546,68.3903,27103.0
2015-06-01 14:20:00,76.73,76.79,76.71,76.77,86957.0,68.3903,68.4438,68.3725,68.4259,86957.0
2015-06-01 14:25:00,76.78,76.79,76.77,76.78,14527.0,68.4348,68.4438,68.4259,68.4348,14527.0
2015-06-01 14:30:00,76.78,76.79,76.75,76.75,36185.0,68.4348,68.4438,68.4081,68.4081,36185.0
2015-06-01 14:35:00,76.76,76.77,76.74,76.74,20435.0,68.417,68.4259,68.3992,68.3992,20435.0
2015-06-01 14:40:00,76.73,76.76,76.72,76.76,27274.0,68.3903,68.417,68.3814,68.417,27274.0
2015-06-01 14:45:00,76.76,76.78,76.74,76.75,47946.0,68.417,68.4348,68.3992,68.4081,47946.0
2015-06-01 14:50:00,76.74,76.75,76.7,76.73,122291.0,68.3992,68.4081,68.3635,68.3903,122291.0
2015-06-01 14:55:00,76.73,76.75,76.72,76.74,42536.0,68.3903,68.4081,68.3814,68.3992,42536.0
2015-06-01 15:00:00,76.75,76.77,76.74,76.75,31679.0,68.4081,68.4259,68.3992,68.4081,31679.0
2015-06-01 15:05:00,76.75,76.78,76.74,76.76,46152.0,68.4081,68.4348,68.3992,68.417,46152.0
2015-06-01 15:10:00,76.75,76.76,76.74,76.75,25643.0,68.4081,68.417,68.3992,68.4081,25643.0
2015-06-01 15:15:00,76.76,76.77,76.72,76.72,78475.0,68.417,68.4259,68.3814,68.3814,78475.0
2015-06-01 15:20:00,76.72,76.72,76.69,76.7,67540.0,68.3814,68.3814,68.3546,68.3635,67540.0
2015-06-01 15:25:00,76.7,76.71,76.69,76.69,66469.0,68.3635,68.3725,68.3546,68.3546,66469.0
2015-06-01 15:30:00,76.69,76.7,76.58,76.6,132429.0,68.3546,68.3635,68.2566,68.2744,132429.0
2015-06-01 15:35:00,76.61,76.63,76.58,76.59,136435.0,68.2833,68.3012,68.2566,68.2655,136435.0
2015-06-01 15:40:00,76.59,76.61,76.57,76.59,99851.0,68.2655,68.2833,68.2477,68.2655,99851.0
2015-06-01 15:45:00,76.58,76.6,76.54,76.6,169758.0,68.2566,68.2744,68.2209,68.2744,169758.0
2015-06-01 15:50:00,76.59,76.6,76.5,76.52,232167.0,68.2655,68.2744,68.1853,68.2031,232167.0
2015-06-01 15:55:00,76.52,76.55,76.49,76.53,361031.0,68.2031,68.2298,68.1764,68.212,361031.0
2015-06-02 09:30:00,76.35,76.56,76.34,76.47,167415.0,68.0516,68.2388,68.0427,68.1585,167415.0
2015-06-02 09:35:00,76.48,76.48,76.25,76.31,95175.0,68.1675,68.1675,67.9625,68.0159,95175.0
2015-06-02 09:40:00,76.31,76.4,76.25,76.4,123462.0,68.0159,68.0961,67.9625,68.0961,123462.0
2015-06-02 09:45:00,76.38,76.41,76.3,76.33,97226.0,68.0783,68.1051,68.007,68.0338,97226.0
2015-06-02 09:50:00,76.32,76.39,76.29,76.38,88764.0,68.0248,68.0872,67.9981,68.0783,88764.0
2015-06-02 09:55:00,76.37,76.51,76.37,76.5,334269.0,68.0694,68.1942,68.0694,68.1853,334269.0
2015-06-02 10:00:00,76.49,76.62,76.45,76.59,149447.0,68.1764,68.2922,68.1407,68.2655,149447.0
2015-06-02 10:05:00,76.6,76.65,76.56,76.64,172952.0,68.2744,68.319,68.2388,68.3101,172952.0
2015-06-02 10:10:00,76.64,76.75,76.64,76.69,223879.0,68.3101,68.4081,68.3101,68.3546,223879.0
2015-06-02 10:15:00,76.68,76.74,76.64,76.65,164276.0,68.3457,68.3992,68.3101,68.319,164276.0
2015-06-02 10:20:00,76.66,76.74,76.65,76.73,84177.0,68.3279,68.3992,68.319,68.3903,84177.0
2015-06-02 10:25:00,76.73,76.75,76.64,76.68,149542.0,68.3903,68.4081,68.3101,68.3457,149542.0
2015-06-02 10:30:00,76.67,76.73,76.67,76.72,103514.0,68.3368,68.3903,68.3368,68.3814,103514.0
2015-06-02 10:35:00,76.73,76.85,76.72,76.83,167459.0,68.3903,68.4972,68.3814,68.4794,167459.0
2015-06-02 10:40:00,76.83,76.83,76.77,76.78,208615.0,68.4794,68.4794,68.4259,68.4348,208615.0
2015-06-02 10:45:00,76.78,76.82,76.78,76.8,52247.0,68.4348,68.4705,68.4348,68.4527,52247.0
2015-06-02 10:50:00,76.8,76.8,76.72,76.72,89465.0,68.4527,68.4527,68.3814,68.3814,89465.0
2015-06-02 10:55:00,76.72,76.73,76.65,76.65,82201.0,68.3814,68.3903,68.319,68.319,82201.0
2015-06-02 11:00:00,76.65,76.7,76.62,76.69,74319.0,68.319,68.3635,68.2922,68.3546,74319.0
2015-06-02 11:05:00,76.68,76.76,76.65,76.75,94006.0,68.3457,68.417,68.319,68.4081,94006.0
2015-06-02 11:10:00,76.75,76.79,76.71,76.73,69662.0,68.4081,68.4438,68.3725,68.3903,69662.0
2015-06-02 11:15:00,76.73,76.74,76.63,76.63,63785.0,68.3903,68.3992,68.3012,68.3012,63785.0
2015-06-02 11:20:00,76.64,76.71,76.64,76.7,55581.0,68.3101,68.3725,68.3101,68.3635,55581.0
2015-06-02 11:25:00,76.69,76.7,76.64,76.64,73795.0,68.3546,68.3635,68.3101,68.3101,73795.0
2015-06-02 11:30:00,76.65,76.68,76.64,76.66,55794.0,68.319,68.3457,68.3101,68.3279,55794.0
2015-06-02 11:35:00,76.65,76.68,76.64,76.65,55199.0,68.319,68.3457,68.3101,68.319,55199.0
2015-06-02 11:40:00,76.67,76.67,76.63,76.64,48674.0,68.3368,68.3368,68.3012,68.3101,48674.0
2015-06-02 11:45:00,76.64,76.67,76.63,76.66,36723.0,68.3101,68.3368,68.3012,68.3279,36723.0
2015-06-02 11:50:00,76.66,76.69,76.65,76.69,87192.0,68.3279,68.3546,68.319,68.3546,87192.0
2015-06-02 11:55:00,76.68,76.69,76.65,76.69,37682.0,68.3457,68.3546,68.319,68.3546,37682.0
2015-06-02 12:00:00,76.7,76.91,76.69,76.87,184634.0,68.3635,68.5507,68.3546,68.5151,184634.0
2015-06-02 12:05:00,76.89,77.0,76.87,76.96,97874.0,68.5329,68.6309,68.5151,68.5953,97874.0
2015-06-02 12:10:00,76.96,76.98,76.92,76.92,58576.0,68.5953,68.6131,68.5596,68.5596,58576.0
2015-06-02 12:15:00,76.93,76.94,76.91,76.91,51789.0,68.5685,68.5775,68.5507,68.5507,51789.0
2015-06-02 12:20:00,76.92,76.98,76.92,76.94,67301.0,68.5596,68.6131,68.5596,68.5775,67301.0
2015-06-02 12:25:00,76.95,76.96,76.91,76.91,66509.0,68.5864,68.5953,68.5507,68.5507,66509.0
2015-06-02 12:30:00,76.92,76.94,76.91,76.93,62844.0,68.5596,68.5775,68.5507,68.5685,62844.0
2015-06-02 12:35:00,76.93,76.95,76.91,76.94,84829.0,68.5685,68.5864,68.5507,68.5775,84829.0
2015-06-02 12:40:00,76.94,76.97,76.92,76.93,51200.0,68.5775,68.6042,68.5596,68.5685,51200.0
2015-06-02 12:45:00,76.93,77.01,76.92,77.01,40476.0,68.5685,68.6398,68.5596,68.6398,40476.0
2015-06-02 12:50:00,77.01,77.06,77.0,77.01,111334.0,68.6398,68.6844,68.6309,68.6398,111334.0
2015-06-02 12:55:00,77.01,77.05,77.01,77.03,61428.0,68.6398,68.6755,68.6398,68.6577,61428.0
2015-06-02 13:00:00,77.03,77.06,77.03,77.05,98317.0,68.6577,68.6844,68.6577,68.6755,98317.0
2015-06-02 13:05:00,77.04,77.05,76.99,76.99,369071.0,68.6666,68.6755,68.622,68.622,369071.0
2015-06-02 13:10:00,76.99,77.0,76.96,76.96,21187.0,68.622,68.6309,68.5953,68.5953,21187.0
2015-06-02 13:15:00,76.97,77.0,76.95,76.98,20399.0,68.6042,68.6309,68.5864,68.6131,20399.0
2015-06-02 13:20:00,76.97,77.03,76.95,76.96,36762.0,68.6042,68.6577,68.5864,68.5953,36762.0
2015-06-02 13:25:00,76.95,76.96,76.92,76.93,25074.0,68.5864,68.5953,68.5596,68.5685,25074.0
2015-06-02 13:30:00,76.93,76.95,76.89,76.9,121213.0,68.5685,68.5864,68.5329,68.5418,121213.0
2015-06-02 13:35:00,76.91,76.93,76.89,76.92,74819.0,68.5507,68.5685,68.5329,68.5596,74819.0
2015-06-02 13:40:00,76.92,76.95,76.92,76.95,59805.0,68.5596,68.5864,68.5596,68.5864,59805.0
2015-06-02 13:45:00,76.95,76.97,76.94,76.96,30126.0,68.5864,68.6042,68.5775,68.5953,30126.0
2015-06-02 13:50:00,76.95,77.01,76.94,76.99,35948.0,68.5864,68.6398,68.5775,68.622,35948.0
2015-06-02 13:55:00,76.98,77.01,76.97,76.98,20561.0,68.6131,68.6398,68.6042,68.6131,20561.0
2015-06-02 14:00:00,76.98,76.99,76.95,76.97,27962.0,68.6131,68.622,68.5864,68.6042,27962.0
2015-06-02 14:05:00,76.97,76.98,76.95,76.96,26472.0,68.6042,68.6131,68.5864,68.5953,26472.0
2015-06-02 14:10:00,76.96,76.96,76.87,76.88,74319.0,68.5953,68.5953,68.5151,68.524,74319.0
2015-06-02 14:15:00,76.87,76.89,76.84,76.85,47490.0,68.5151,68.5329,68.4883,68.4972,47490.0
2015-06-02 14:20:00,76.84,76.9,76.84,76.9,17816.0,68.4883,68.5418,68.4883,68.5418,17816.0
2015-06-02 14:25:00,76.9,76.9,76.87,76.87,24010.0,68.5418,68.5418,68.5151,68.5151,24010.0
2015-06-02 14:30:00,76.87,76.9,76.87,76.9,20236.0,68.5151,68.5418,68.5151,68.5418,20236.0
2015-06-02 14:35:00,76.9,76.91,76.84,76.84,26156.0,68.5418,68.5507,68.4883,68.4883,26156.0
2015-06-02 14:40:00,76.81,76.81,76.79,76.81,88698.0,68.4616,68.4616,68.4438,68.4616,88698.0
2015-06-02 14:45:00,76.79,76.81,76.77,76.77,127258.0,68.4438,68.4616,68.4259,68.4259,127258.0
2015-06-02 14:50:00,76.77,76.77,76.73,76.76,22701.0,68.4259,68.4259,68.3903,68.417,22701.0
2015-06-02 14:55:00,76.77,76.8,76.77,76.8,28376.0,68.4259,68.4527,68.4259,68.4527,28376.0
2015-06-02 15:00:00,76.8,76.81,76.78,76.78,19806.0,68.4527,68.4616,68.4348,68.4348,19806.0
2015-06-02 15:05:00,76.78,76.78,76.7,76.76,51107.0,68.4348,68.4348,68.3635,68.417,51107.0
2015-06-02 15:10:00,76.75,76.78,76.73,76.73,45486.0,68.4081,68.4348,68.3903,68.3903,45486.0
2015-06-02 15:15:00,76.73,76.77,76.72,76.75,40835.0,68.3903,68.4259,68.3814,68.4081,40835.0
2015-06-02 15:20:00,76.74,76.76,76.7,76.7,69034.0,68.3992,68.417,68.3635,68.3635,69034.0
2015-06-02 15:25:00,76.71,76.75,76.69,76.73,74357.0,68.3725,68.4081,68.3546,68.3903,74357.0
2015-06-02 15:30:00,76.73,76.76,76.69,76.75,50302.0,68.3903,68.417,68.3546,68.4081,50302.0
2015-06-02 15:35:00,76.75,76.79,76.74,76.74,68377.0,68.4081,68.4438,68.3992,68.3992,68377.0
2015-06-02 15:40:00,76.73,76.75,76.72,76.73,39940.0,68.3903,68.4081,68.3814,68.3903,39940.0
2015-06-02 15:45:00,76.71,76.72,76.66,76.7,266083.0,68.3725,68.3814,68.3279,68.3635,266083.0
2015-06-02 15:50:00,76.7,76.71,76.66,76.69,143421.0,68.3635,68.3725,68.3279,68.3546,143421.0
2015-06-02 15:55:00,76.69,76.71,76.67,76.67,268239.0,68.3546,68.3725,68.3368,68.3368,268239.0
2015-06-03 09:30:00,76.9,77.04,76.72,76.72,80022.0,68.5418,68.6666,68.3814,68.3814,80022.0
2015-06-03 09:35:00,76.71,76.92,76.7,76.86,74208.0,68.3725,68.5596,68.3635,68.5062,74208.0
2015-06-03 09:40:00,76.86,77.08,76.84,77.07,80665.0,68.5062,68.7022,68.4883,68.6933,80665.0
2015-06-03 09:45:00,77.08,77.12,77.03,77.05,54028.0,68.7022,68.7379,68.6577,68.6755,54028.0
2015-06-03 09:50:00,77.06,77.09,76.97,77.04,49672.0,68.6844,68.7112,68.6042,68.6666,49672.0
2015-06-03 09:55:00,77.03,77.1,77.02,77.1,37034.0,68.6577,68.7201,68.6488,68.7201,37034.0
2015-06-03 10:00:00,77.09,77.1,76.94,77.04,90698.0,68.7112,68.7201,68.5775,68.6666,90698.0
2015-06-03 10:05:00,77.02,77.05,76.96,77.04,81801.0,68.6488,68.6755,68.5953,68.6666,81801.0
2015-06-03 10:10:00,77.04,77.28,77.04,77.28,159790.0,68.6666,68.8805,68.6666,68.8805,159790.0
2015-06-03 10:15:00,77.28,77.29,77.2,77.22,92937.0,68.8805,68.8894,68.8092,68.827,92937.0
2015-06-03 10:20:00,77.23,77.31,77.23,77.27,27952.0,68.8359,68.9072,68.8359,68.8716,27952.0
2015-06-03 10:25:00,77.26,77.31,77.26,77.29,45387.0,68.8627,68.9072,68.8627,68.8894,45387.0
2015-06-03 10:30:00,77.3,77.35,77.28,77.28,64720.0,68.8983,68.9429,68.8805,68.8805,64720.0
2015-06-03 10:35:00,77.28,77.31,77.25,77.31,61408.0,68.8805,68.9072,68.8538,68.9072,61408.0
2015-06-03 10:40:00,77.31,77.32,77.27,77.3,98070.0,68.9072,68.9162,68.8716,68.8983,98070.0
2015-06-03 10:45:00,77.29,77.4,77.29,77.38,30151.0,68.8894,68.9875,68.8894,68.9696,30151.0
2015-06-03 10:50:00,77.38,77.39,77.36,77.38,90683.0,68.9696,68.9785,68.9518,68.9696,90683.0
2015-06-03 10:55:00,77.38,77.38,77.34,77.36,18723.0,68.9696,68.9696,68.934,68.9518,18723.0
2015-06-03 11:00:00,77.37,77.39,77.34,77.35,40231.0,68.9607,68.9785,68.934,68.9429,40231.0
2015-06-03 11:05:00,77.36,77.36,77.3,77.31,48887.0,68.9518,68.9518,68.8983,68.9072,48887.0
2015-06-03 11:10:00,77.32,77.34,77.3,77.33,257075.0,68.9162,68.934,68.8983,68.9251,257075.0
2015-06-03 11:15:00,77.33,77.35,77.3,77.34,33850.0,68.9251,68.9429,68.8983,68.934,33850.0
2015-06-03 11:20:00,77.35,77.35,77.3,77.33,31437.0,68.9429,68.9429,68.8983,68.9251,31437.0
2015-06-03 11:25:00,77.33,77.33,77.24,77.25,64168.0,68.9251,68.9251,68.8448,68.8538,64168.0
2015-06-03 11:30:00,77.25,77.31,77.24,77.29,18062.0,68.8538,68.9072,68.8448,68.8894,18062.0
2015-06-03 11:35:00,77.29,77.32,77.26,77.27,79013.0,68.8894,68.9162,68.8627,68.8716,79013.0
2015-06-03 11:40:00,77.27,77.27,77.17,77.22,49351.0,68.8716,68.8716,68.7825,68.827,49351.0
2015-06-03 11:45:00,77.22,77.22,77.15,77.15,20322.0,68.827,68.827,68.7646,68.7646,20322.0
2015-06-03 11:50:00,77.15,77.15,77.1,77.14,27899.0,68.7646,68.7646,68.7201,68.7557,27899.0
2015-06-03 11:55:00,77.13,77.2,77.13,77.2,12898.0,68.7468,68.8092,68.7468,68.8092,12898.0
2015-06-03 12:00:00,77.19,77.21,77.16,77.21,27443.0,68.8003,68.8181,68.7735,68.8181,27443.0
2015-06-03 12:05:00,77.21,77.21,77.14,77.19,52255.0,68.8181,68.8181,68.7557,68.8003,52255.0
2015-06-03 12:10:00,77.19,77.21,77.17,77.17,22586.0,68.8003,68.8181,68.7825,68.7825,22586.0
2015-06-03 12:15:00,77.17,77.21,77.14,77.14,39104.0,68.7825,68.8181,68.7557,68.7557,39104.0
2015-06-03 12:20:00,77.14,77.15,77.08,77.11,12854.0,68.7557,68.7646,68.7022,68.729,12854.0
2015-06-03 12:25:00,77.11,77.14,77.07,77.14,20744.0,68.729,68.7557,68.6933,68.7557,20744.0
2015-06-03 12:30:00,77.14,77.16,77.08,77.08,45279.0,68.7557,68.7735,68.7022,68.7022,45279.0
2015-06-03 12:35:00,77.09,77.16,77.09,77.15,25997.0,68.7112,68.7735,68.7112,68.7646,25997.0
2015-06-03 12:40:00,77.15,77.17,77.09,77.11,22556.0,68.7646,68.7825,68.7112,68.729,22556.0
2015-06-03 12:45:00,77.11,77.12,77.06,77.11,11866.0,68.729,68.7379,68.6844,68.729,11866.0
2015-06-03 12:50:00,77.1,77.13,77.06,77.13,22275.0,68.7201,68.7468,68.6844,68.7468,22275.0
2015-06-03 12:55:00,77.12,77.18,77.1,77.17,23363.0,68.7379,68.7914,68.7201,68.7825,23363.0
2015-06-03 13:00:00,77.17,77.19,77.14,77.14,34168.0,68.7825,68.8003,68.7557,68.7557,34168.0
2015-06-03 13:05:00,77.15,77.19,77.15,77.17,15918.0,68.7646,68.8003,68.7646,68.7825,15918.0
2015-06-03 13:10:00,77.16,77.22,77.16,77.2,10133.0,68.7735,68.827,68.7735,68.8092,10133.0
2015-06-03 13:15:00,77.2,77.23,77.2,77.23,22032.0,68.8092,68.8359,68.8092,68.8359,22032.0
2015-06-03 13:20:00,77.23,77.23,77.17,77.18,38351.0,68.8359,68.8359,68.7825,68.7914,38351.0
2015-06-03 13:25:00,77.18,77.21,77.17,77.2,29397.0,68.7914,68.8181,68.7825,68.8092,29397.0
2015-06-03 13:30:00,77.19,77.2,77.14,77.2,36767.0,68.8003,68.8092,68.7557,68.8092,36767.0
2015-06-03 13:35:00,77.2,77.22,77.18,77.2,9474.0,68.8092,68.827,68.7914,68.8092,9474.0
2015-06-03 13:40:00,77.2,77.24,77.19,77.19,50240.0,68.8092,68.8448,68.8003,68.8003,50240.0
2015-06-03 13:45:00,77.19,77.2,77.17,77.2,33652.0,68.8003,68.8092,68.7825,68.8092,33652.0
2015-06-03 13:50:00,77.21,77.25,77.2,77.23,78992.0,68.8181,68.8538,68.8092,68.8359,78992.0
2015-06-03 13:55:00,77.24,77.25,77.22,77.23,52058.0,68.8448,68.8538,68.827,68.8359,52058.0
2015-06-03 14:00:00,77.23,77.29,77.23,77.28,65508.0,68.8359,68.8894,68.8359,68.8805,65508.0
2015-06-03 14:05:00,77.28,77.31,77.27,77.29,19785.0,68.8805,68.9072,68.8716,68.8894,19785.0
2015-06-03 14:10:00,77.29,77.31,77.28,77.31,42215.0,68.8894,68.9072,68.8805,68.9072,42215.0
2015-06-03 14:15:00,77.31,77.34,77.3,77.33,23621.0,68.9072,68.934,68.8983,68.9251,23621.0
2015-06-03 14:20:00,77.33,77.36,77.32,77.35,31264.0,68.9251,68.9518,68.9162,68.9429,31264.0
2015-06-03 14:25:00,77.35,77.36,77.32,77.33,31461.0,68.9429,68.9518,68.9162,68.9251,31461.0
2015-06-03 14:30:00,77.34,77.35,77.3,77.31,61879.0,68.934,68.9429,68.8983,68.9072,61879.0
2015-06-03 14:35:00,77.32,77.37,77.31,77.33,19765.0,68.9162,68.9607,68.9072,68.9251,19765.0
2015-06-03 14:40:00,77.34,77.36,77.33,77.33,50200.0,68.934,68.9518,68.9251,68.9251,50200.0
2015-06-03 14:45:00,77.34,77.36,77.33,77.34,59457.0,68.934,68.9518,68.9251,68.934,59457.0
2015-06-03 14:50:00,77.34,77.35,77.31,77.31,47827.0,68.934,68.9429,68.9072,68.9072,47827.0
2015-06-03 14:55:00,77.31,77.31,77.28,77.3,79484.0,68.9072,68.9072,68.8805,68.8983,79484.0
2015-06-03 15:00:00,77.3,77.34,77.28,77.3,52389.0,68.8983,68.934,68.8805,68.8983,52389.0
2015-06-03 15:05:00,77.3,77.33,77.3,77.33,21223.0,68.8983,68.9251,68.8983,68.9251,21223.0
2015-06-03 15:10:00,77.33,77.35,77.32,77.33,32083.0,68.9251,68.9429,68.9162,68.9251,32083.0
2015-06-03 15:15:00,77.33,77.33,77.23,77.25,63023.0,68.9251,68.9251,68.8359,68.8538,63023.0
2015-06-03 15:20:00,77.25,77.26,77.22,77.25,53315.0,68.8538,68.8627,68.827,68.8538,53315.0
2015-06-03 15:25:00,77.25,77.28,77.24,77.25,27555.0,68.8538,68.8805,68.8448,68.8538,27555.0
2015-06-03 15:30:00,77.25,77.27,77.22,77.26,61812.0,68.8538,68.8716,68.827,68.8627,61812.0
2015-06-03 15:35:00,77.26,77.31,77.26,77.31,56761.0,68.8627,68.9072,68.8627,68.9072,56761.0
2015-06-03 15:40:00,77.31,77.31,77.27,77.31,64481.0,68.9072,68.9072,68.8716,68.9072,64481.0
2015-06-03 15:45:00,77.31,77.31,77.24,77.25,114974.0,68.9072,68.9072,68.8448,68.8538,114974.0
2015-06-03 15:50:00,77.25,77.25,77.22,77.24,156959.0,68.8538,68.8538,68.827,68.8448,156959.0
2015-06-03 15:55:00,77.23,77.28,77.21,77.28,317071.0,68.8359,68.8805,68.8181,68.8805,317071.0
2015-06-04 09:30:00,77.11,77.11,76.81,76.88,153724.0,68.729,68.729,68.4616,68.524,153724.0
2015-06-04 09:35:00,76.88,76.99,76.75,76.94,92686.0,68.524,68.622,68.4081,68.5775,92686.0
2015-06-04 09:40:00,76.98,77.16,76.97,77.03,137022.0,68.6131,68.7735,68.6042,68.6577,137022.0
2015-06-04 09:45:00,77.03,77.1,76.94,76.98,112670.0,68.6577,68.7201,68.5775,68.6131,112670.0
2015-06-04 09:50:00,76.98,77.11,76.92,77.09,84639.0,68.6131,68.729,68.5596,68.7112,84639.0
2015-06-04 09:55:00,77.09,77.14,77.08,77.11,90759.0,68.7112,68.7557,68.7022,68.729,90759.0
2015-06-04 10:00:00,77.1,77.27,77.09,77.22,103245.0,68.7201,68.8716,68.7112,68.827,103245.0
2015-06-04 10:05:00,77.21,77.22,77.17,77.21,98093.0,68.8181,68.827,68.7825,68.8181,98093.0
2015-06-04 10:10:00,77.21,77.27,77.17,77.18,73666.0,68.8181,68.8716,68.7825,68.7914,73666.0
2015-06-04 10:15:00,77.18,77.2,77.16,77.19,33020.0,68.7914,68.8092,68.7735,68.8003,33020.0
2015-06-04 10:20:00,77.2,77.22,77.16,77.16,61886.0,68.8092,68.827,68.7735,68.7735,61886.0
2015-06-04 10:25:00,77.16,77.17,77.09,77.13,39228.0,68.7735,68.7825,68.7112,68.7468,39228.0
2015-06-04 10:30:00,77.12,77.12,77.0,77.05,35365.0,68.7379,68.7379,68.6309,68.6755,35365.0
2015-06-04 10:35:00,77.05,77.11,77.0,77.1,36108.0,68.6755,68.729,68.6309,68.7201,36108.0
2015-06-04 10:40:00,77.09,77.18,77.09,77.15,22254.0,68.7112,68.7914,68.7112,68.7646,22254.0
2015-06-04 10:45:00,77.16,77.16,77.11,77.15,14218.0,68.7735,68.7735,68.729,68.7646,14218.0
2015-06-04 10:50:00,77.15,77.16,77.1,77.13,30282.0,68.7646,68.7735,68.7201,68.7468,30282.0
2015-06-04 10:55:00,77.12,77.13,77.02,77.03,182361.0,68.7379,68.7468,68.6488,68.6577,182361.0
2015-06-04 11:00:00,77.03,77.04,76.99,77.04,24140.0,68.6577,68.6666,68.622,68.6666,24140.0
2015-06-04 11:05:00,77.03,77.03,76.92,76.96,64321.0,68.6577,68.6577,68.5596,68.5953,64321.0
2015-06-04 11:10:00,76.97,77.17,76.94,77.14,71721.0,68.6042,68.7825,68.5775,68.7557,71721.0
2015-06-04 11:15:00,77.14,77.14,77.04,77.08,32041.0,68.7557,68.7557,68.6666,68.7022,32041.0
2015-06-04 11:20:00,77.08,77.09,77.03,77.08,16177.0,68.7022,68.7112,68.6577,68.7022,16177.0
2015-06-04 11:25:00,77.08,77.13,77.04,77.04,17800.0,68.7022,68.7468,68.6666,68.6666,17800.0
2015-06-04 11:30:00,77.04,77.04,76.95,76.96,66800.0,68.6666,68.6666,68.5864,68.5953,66800.0
2015-06-04 11:35:00,76.95,76.98,76.92,76.96,47391.0,68.5864,68.6131,68.5596,68.5953,47391.0
2015-06-04 11:40:00,76.96,77.05,76.96,76.96,27215.0,68.5953,68.6755,68.5953,68.5953,27215.0
2015-06-04 11:45:00,76.96,76.96,76.9,76.93,30173.0,68.5953,68.5953,68.5418,68.5685,30173.0
2015-06-04 11:50:00,76.95,77.01,76.95,76.99,92021.0,68.5864,68.6398,68.5864,68.622,92021.0
2015-06-04 11:55:00,77.0,77.05,76.93,77.0,221829.0,68.6309,68.6755,68.5685,68.6309,221829.0
2015-06-04 12:00:00,76.99,77.02,76.96,77.0,35305.0,68.622,68.6488,68.5953,68.6309,35305.0
2015-06-04 12:05:00,77.0,77.04,76.97,77.04,77610.0,68.6309,68.6666,68.6042,68.6666,77610.0
2015-06-04 12:10:00,77.03,77.04,76.99,77.02,25937.0,68.6577,68.6666,68.622,68.6488,25937.0
2015-06-04 12:15:00,77.0,77.02,76.99,76.99,22201.0,68.6309,68.6488,68.622,68.622,22201.0
2015-06-04 12:20:00,76.99,77.0,76.96,76.97,34746.0,68.622,68.6309,68.5953,68.6042,34746.0
2015-06-04 12:25:00,76.98,77.0,76.96,76.98,40952.0,68.6131,68.6309,68.5953,68.6131,40952.0
2015-06-04 12:30:00,76.97,77.04,76.93,77.03,27827.0,68.6042,68.6666,68.5685,68.6577,27827.0
2015-06-04 12:35:00,77.03,77.04,76.98,77.0,36678.0,68.6577,68.6666,68.6131,68.6309,36678.0
2015-06-04 12:40:00,77.0,77.0,76.95,76.96,32912.0,68.6309,68.6309,68.5864,68.5953,32912.0
2015-06-04 12:45:00,76.97,77.0,76.96,76.97,14475.0,68.6042,68.6309,68.5953,68.6042,14475.0
2015-06-04 12:50:00,76.97,76.98,76.93,76.94,15945.0,68.6042,68.6131,68.5685,68.5775,15945.0
2015-06-04 12:55:00,76.94,76.94,76.89,76.91,26392.0,68.5775,68.5775,68.5329,68.5507,26392.0
2015-06-04 13:00:00,76.91,76.91,76.82,76.85,45434.0,68.5507,68.5507,68.4705,68.4972,45434.0
2015-06-04 13:05:00,76.85,76.87,76.77,76.8,85848.0,68.4972,68.5151,68.4259,68.4527,85848.0
2015-06-04 13:10:00,76.8,76.86,76.8,76.81,109749.0,68.4527,68.5062,68.4527,68.4616,109749.0
2015-06-04 13:15:00,76.81,76.82,76.66,76.7,138376.0,68.4616,68.4705,68.3279,68.3635,138376.0
2015-06-04 13:20:00,76.7,76.7,76.63,76.69,75486.0,68.3635,68.3635,68.3012,68.3546,75486.0
2015-06-04 13:25:00,76.7,76.72,76.68,76.69,14294.0,68.3635,68.3814,68.3457,68.3546,14294.0
2015-06-04 13:30:00,76.69,76.7,76.64,76.67,55265.0,68.3546,68.3635,68.3101,68.3368,55265.0
2015-06-04 13:35:00,76.68,76.73,76.66,76.73,21682.0,68.3457,68.3903,68.3279,68.3903,21682.0
2015-06-04 13:40:00,76.73,76.73,76.69,76.71,45842.0,68.3903,68.3903,68.3546,68.3725,45842.0
2015-06-04 13:45:00,76.71,76.71,76.64,76.65,31594.0,68.3725,68.3725,68.3101,68.319,31594.0
2015-06-04 13:50:00,76.65,76.7,76.63,76.67,23630.0,68.319,68.3635,68.3012,68.3368,23630.0
2015-06-04 13:55:00,76.67,76.67,76.62,76.65,85127.0,68.3368,68.3368,68.2922,68.319,85127.0
2015-06-04 14:00:00,76.65,76.7,76.61,76.69,66535.0,68.319,68.3635,68.2833,68.3546,66535.0
2015-06-04 14:05:00,76.7,76.7,76.63,76.67,44723.0,68.3635,68.3635,68.3012,68.3368,44723.0
2015-06-04 14:10:00,76.68,76.76,76.65,76.75,90576.0,68.3457,68.417,68.319,68.4081,90576.0
2015-06-04 14:15:00,76.75,76.77,76.72,76.74,40969.0,68.4081,68.4259,68.3814,68.3992,40969.0
2015-06-04 14:20:00,76.74,76.8,76.74,76.78,44803.0,68.3992,68.4527,68.3992,68.4348,44803.0
2015-06-04 14:25:00,76.78,76.79,76.73,76.73,88054.0,68.4348,68.4438,68.3903,68.3903,88054.0
2015-06-04 14:30:00,76.74,76.75,76.71,76.73,29332.0,68.3992,68.4081,68.3725,68.3903,29332.0
2015-06-04 14:35:00,76.72,76.75,76.68,76.73,57954.0,68.3814,68.4081,68.3457,68.3903,57954.0
2015-06-04 14:40:00,76.74,76.79,76.73,76.77,18831.0,68.3992,68.4438,68.3903,68.4259,18831.0
2015-06-04 14:45:00,76.77,76.79,76.72,76.72,52794.0,68.4259,68.4438,68.3814,68.3814,52794.0
2015-06-04 14:50:00,76.74,76.79,76.72,76.74,79571.0,68.3992,68.4438,68.3814,68.3992,79571.0
2015-06-04 14:55:00,76.74,76.78,76.73,76.75,62178.0,68.3992,68.4348,68.3903,68.4081,62178.0
2015-06-04 15:00:00,76.75,76.82,76.75,76.81,69871.0,68.4081,68.4705,68.4081,68.4616,69871.0
2015-06-04 15:05:00,76.81,76.82,76.75,76.77,91899.0,68.4616,68.4705,68.4081,68.4259,91899.0
2015-06-04 15:10:00,76.77,76.78,76.73,76.77,61990.0,68.4259,68.4348,68.3903,68.4259,61990.0
2015-06-04 15:15:00,76.77,76.78,76.68,76.69,91417.0,68.4259,68.4348,68.3457,68.3546,91417.0
2015-06-04 15:20:00,76.69,76.71,76.66,76.66,86179.0,68.3546,68.3725,68.3279,68.3279,86179.0
2015-06-04 15:25:00,76.65,76.71,76.64,76.67,71953.0,68.319,68.3725,68.3101,68.3368,71953.0
2015-06-04 15:30:00,76.66,76.68,76.63,76.66,67149.0,68.3279,68.3457,68.3012,68.3279,67149.0
2015-06-04 15:35:00,76.65,76.67,76.63,76.67,93709.0,68.319,68.3368,68.3012,68.3368,93709.0
2015-06-04 15:40:00,76.67,76.71,76.67,76.67,110891.0,68.3368,68.3725,68.3368,68.3368,110891.0
2015-06-04 15:45:00,76.67,76.68,76.66,76.66,119150.0,68.3368,68.3457,68.3279,68.3279,119150.0
2015-06-04 15:50:00,76.66,76.67,76.6,76.65,168620.0,68.3279,68.3368,68.2744,68.319,168620.0
2015-06-04 15:55:00,76.65,76.75,76.64,76.75,419037.0,68.319,68.4081,68.3101,68.4081,419037.0
2015-06-05 09:30:00,76.52,76.68,76.43,76.45,122107.0,68.2031,68.3457,68.1229,68.1407,122107.0
2015-06-05 09:35:00,76.44,76.46,76.26,76.26,156716.0,68.1318,68.1496,67.9714,67.9714,156716.0
2015-06-05 09:40:00,76.26,76.34,76.16,76.31,92640.0,67.9714,68.0427,67.8822,68.0159,92640.0
2015-06-05 09:45:00,76.32,76.37,76.27,76.3,119598.0,68.0248,68.0694,67.9803,68.007,119598.0
2015-06-05 09:50:00,76.29,76.4,76.29,76.39,78279.0,67.9981,68.0961,67.9981,68.0872,78279.0
2015-06-05 09:55:00,76.38,76.4,76.34,76.37,58288.0,68.0783,68.0961,68.0427,68.0694,58288.0
2015-06-05 10:00:00,76.37,76.56,76.36,76.53,133273.0,68.0694,68.2388,68.0605,68.212,133273.0
2015-06-05 10:05:00,76.53,76.56,76.43,76.43,55956.0,68.212,68.2388,68.1229,68.1229,55956.0
2015-06-05 10:10:00,76.43,76.48,76.41,76.46,46380.0,68.1229,68.1675,68.1051,68.1496,46380.0
2015-06-05 10:15:00,76.46,76.53,76.46,76.5,46004.0,68.1496,68.212,68.1496,68.1853,46004.0
2015-06-05 10:20:00,76.51,76.59,76.5,76.57,41630.0,68.1942,68.2655,68.1853,68.2477,41630.0
2015-06-05 10:25:00,76.59,76.6,76.52,76.53,44645.0,68.2655,68.2744,68.2031,68.212,44645.0
2015-06-05 10:30:00,76.54,76.61,76.53,76.58,17784.0,68.2209,68.2833,68.212,68.2566,17784.0
2015-06-05 10:35:00,76.59,76.66,76.59,76.65,42339.0,68.2655,68.3279,68.2655,68.319,42339.0
2015-06-05 10:40:00,76.65,76.68,76.56,76.59,74903.0,68.319,68.3457,68.2388,68.2655,74903.0
2015-06-05 10:45:00,76.59,76.59,76.5,76.53,56155.0,68.2655,68.2655,68.1853,68.212,56155.0
2015-06-05 10:50:00,76.52,76.54,76.46,76.5,71724.0,68.2031,68.2209,68.1496,68.1853,71724.0
2015-06-05 10:55:00,76.49,76.56,76.47,76.53,88509.0,68.1764,68.2388,68.1585,68.212,88509.0
2015-06-05 11:00:00,76.54,76.59,76.51,76.59,29660.0,68.2209,68.2655,68.1942,68.2655,29660.0
2015-06-05 11:05:00,76.59,76.6,76.55,76.56,104634.0,68.2655,68.2744,68.2298,68.2388,104634.0
2015-06-05 11:10:00,76.57,76.63,76.57,76.6,56439.0,68.2477,68.3012,68.2477,68.2744,56439.0
2015-06-05 11:15:00,76.6,76.63,76.56,76.63,34211.0,68.2744,68.3012,68.2388,68.3012,34211.0
2015-06-05 11:20:00,76.63,76.68,76.63,76.63,61601.0,68.3012,68.3457,68.3012,68.3012,61601.0
2015-06-05 11:25:00,76.63,76.66,76.58,76.66,42212.0,68.3012,68.3279,68.2566,68.3279,42212.0
2015-06-05 11:30:00,76.65,76.67,76.57,76.58,25390.0,68.319,68.3368,68.2477,68.2566,25390.0
2015-06-05 11:35:00,76.58,76.61,76.56,76.61,25532.0,68.2566,68.2833,68.2388,68.2833,25532.0
2015-06-05 11:40:00,76.61,76.64,76.57,76.58,27380.0,68.2833,68.3101,68.2477,68.2566,27380.0
2015-06-05 11:45:00,76.58,76.63,76.56,76.62,22254.0,68.2566,68.3012,68.2388,68.2922,22254.0
2015-06-05 11:50:00,76.62,76.68,76.58,76.66,49372.0,68.2922,68.3457,68.2566,68.3279,49372.0
2015-06-05 11:55:00,76.66,76.67,76.63,76.66,40585.0,68.3279,68.3368,68.3012,68.3279,40585.0
2015-06-05 12:00:00,76.66,76.66,76.62,76.62,30328.0,68.3279,68.3279,68.2922,68.2922,30328.0
2015-06-05 12:05:00,76.62,76.64,76.6,76.64,13997.0,68.2922,68.3101,68.2744,68.3101,13997.0
2015-06-05 12:10:00,76.64,76.66,76.62,76.64,32592.0,68.3101,68.3279,68.2922,68.3101,32592.0
2015-06-05 12:15:00,76.63,76.65,76.61,76.63,20622.0,68.3012,68.319,68.2833,68.3012,20622.0
2015-06-05 12:20:00,76.62,76.64,76.55,76.57,14298.0,68.2922,68.3101,68.2298,68.2477,14298.0
2015-06-05 12:25:00,76.57,76.58,76.51,76.53,26501.0,68.2477,68.2566,68.1942,68.212,26501.0
2015-06-05 12:30:00,76.52,76.55,76.48,76.54,21636.0,68.2031,68.2298,68.1675,68.2209,21636.0
2015-06-05 12:35:00,76.53,76.56,76.51,76.55,18647.0,68.212,68.2388,68.1942,68.2298,18647.0
2015-06-05 12:40:00,76.55,76.66,76.52,76.6,36426.0,68.2298,68.3279,68.2031,68.2744,36426.0
2015-06-05 12:45:00,76.6,76.62,76.58,76.6,5232.0,68.2744,68.2922,68.2566,68.2744,5232.0
2015-06-05 12:50:00,76.61,76.66,76.61,76.66,13492.0,68.2833,68.3279,68.2833,68.3279,13492.0
2015-06-05 12:55:00,76.66,76.69,76.65,76.69,24938.0,68.3279,68.3546,68.319,68.3546,24938.0
2015-06-05 13:00:00,76.68,76.68,76.65,76.67,20609.0,68.3457,68.3457,68.319,68.3368,20609.0
2015-06-05 13:05:00,76.67,76.69,76.66,76.67,12774.0,68.3368,68.3546,68.3279,68.3368,12774.0
2015-06-05 13:10:00,76.68,76.68,76.62,76.64,10358.0,68.3457,68.3457,68.2922,68.3101,10358.0
2015-06-05 13:15:00,76.63,76.64,76.6,76.64,53162.0,68.3012,68.3101,68.2744,68.3101,53162.0
2015-06-05 13:20:00,76.65,76.65,76.63,76.65,16405.0,68.319,68.319,68.3012,68.319,16405.0
2015-06-05 13:25:00,76.64,76.66,76.6,76.65,8915.0,68.3101,68.3279,68.2744,68.319,8915.0
2015-06-05 13:30:00,76.65,76.7,76.64,76.69,18976.0,68.319,68.3635,68.3101,68.3546,18976.0
2015-06-05 13:35:00,76.69,76.69,76.65,76.68,6753.0,68.3546,68.3546,68.319,68.3457,6753.0
2015-06-05 13:40:00,76.67,76.67,76.63,76.65,15653.0,68.3368,68.3368,68.3012,68.319,15653.0
2015-06-05 13:45:00,76.65,76.65,76.61,76.62,19327.0,68.319,68.319,68.2833,68.2922,19327.0
2015-06-05 13:50:00,76.62,76.64,76.6,76.63,17750.0,68.2922,68.3101,68.2744,68.3012,17750.0
2015-06-05 13:55:00,76.62,76.63,76.61,76.61,10376.0,68.2922,68.3012,68.2833,68.2833,10376.0
2015-06-05 14:00:00,76.62,76.66,76.62,76.66,17952.0,68.2922,68.3279,68.2922,68.3279,17952.0
2015-06-05 14:05:00,76.66,76.67,76.63,76.65,12765.0,68.3279,68.3368,68.3012,68.319,12765.0
2015-06-05 14:10:00,76.64,76.68,76.62,76.67,9719.0,68.3101,68.3457,68.2922,68.3368,9719.0
2015-06-05 14:15:00,76.67,76.68,76.66,76.67,8950.0,68.3368,68.3457,68.3279,68.3368,8950.0
2015-06-05 14:20:00,76.67,76.67,76.61,76.62,13903.0,68.3368,68.3368,68.2833,68.2922,13903.0
2015-06-05 14:25:00,76.62,76.63,76.59,76.61,8757.0,68.2922,68.3012,68.2655,68.2833,8757.0
2015-06-05 14:30:00,76.62,76.63,76.59,76.62,12136.0,68.2922,68.3012,68.2655,68.2922,12136.0
2015-06-05 14:35:00,76.62,76.62,76.6,76.6,90625.0,68.2922,68.2922,68.2744,68.2744,90625.0
2015-06-05 14:40:00,76.6,76.61,76.57,76.57,15061.0,68.2744,68.2833,68.2477,68.2477,15061.0
2015-06-05 14:45:00,76.57,76.59,76.54,76.57,22678.0,68.2477,68.2655,68.2209,68.2477,22678.0
2015-06-05 14:50:00,76.56,76.65,76.56,76.65,22372.0,68.2388,68.319,68.2388,68.319,22372.0
2015-06-05 14:55:00,76.64,76.64,76.56,76.59,50064.0,68.3101,68.3101,68.2388,68.2655,50064.0
2015-06-05 15:00:00,76.59,76.64,76.58,76.58,40681.0,68.2655,68.3101,68.2566,68.2566,40681.0
2015-06-05 15:05:00,76.58,76.62,76.57,76.58,36295.0,68.2566,68.2922,68.2477,68.2566,36295.0
2015-06-05 15:10:00,76.58,76.6,76.57,76.6,25062.0,68.2566,68.2744,68.2477,68.2744,25062.0
2015-06-05 15:15:00,76.59,76.6,76.56,76.56,18234.0,68.2655,68.2744,68.2388,68.2388,18234.0
2015-06-05 15:20:00,76.55,76.56,76.53,76.56,29087.0,68.2298,68.2388,68.212,68.2388,29087.0
2015-06-05 15:25:00,76.55,76.56,76.51,76.53,26293.0,68.2298,68.2388,68.1942,68.212,26293.0
2015-06-05 15:30:00,76.52,76.59,76.51,76.58,53153.0,68.2031,68.2655,68.1942,68.2566,53153.0
2015-06-05 15:35:00,76.58,76.58,76.47,76.49,48283.0,68.2566,68.2566,68.1585,68.1764,48283.0
2015-06-05 15:40:00,76.47,76.5,76.45,76.48,69470.0,68.1585,68.1853,68.1407,68.1675,69470.0
2015-06-05 15:45:00,76.48,76.53,76.47,76.53,47152.0,68.1675,68.212,68.1585,68.212,47152.0
2015-06-05 15:50:00,76.52,76.53,76.48,76.51,71125.0,68.2031,68.212,68.1675,68.1942,71125.0
2015-06-05 15:55:00,76.51,76.55,76.48,76.51,191500.0,68.1942,68.2298,68.1675,68.1942,191500.0
2015-06-08 09:30:00,76.43,76.46,76.2,76.34,77119.0,68.1229,68.1496,67.9179,68.0427,77119.0
2015-06-08 09:35:00,76.34,76.4,76.31,76.35,99494.0,68.0427,68.0961,68.0159,68.0516,99494.0
2015-06-08 09:40:00,76.34,76.43,76.26,76.27,79934.0,68.0427,68.1229,67.9714,67.9803,79934.0
2015-06-08 09:45:00,76.25,76.37,76.25,76.35,77848.0,67.9625,68.0694,67.9625,68.0516,77848.0
2015-06-08 09:50:00,76.33,76.33,76.19,76.24,75856.0,68.0338,68.0338,67.909,67.9535,75856.0
2015-06-08 09:55:00,76.24,76.26,76.21,76.24,27477.0,67.9535,67.9714,67.9268,67.9535,27477.0
2015-06-08 10:00:00,76.23,76.28,76.21,76.28,35026.0,67.9446,67.9892,67.9268,67.9892,35026.0
2015-06-08 10:05:00,76.28,76.33,76.26,76.31,30545.0,67.9892,68.0338,67.9714,68.0159,30545.0
2015-06-08 10:10:00,76.31,76.36,76.27,76.34,33244.0,68.0159,68.0605,67.9803,68.0427,33244.0
2015-06-08 10:15:00,76.34,76.35,76.3,76.31,30843.0,68.0427,68.0516,68.007,68.0159,30843.0
2015-06-08 10:20:00,76.31,76.36,76.29,76.36,93537.0,68.0159,68.0605,67.9981,68.0605,93537.0
2015-06-08 10:25:00,76.37,76.37,76.32,76.34,25579.0,68.0694,68.0694,68.0248,68.0427,25579.0
2015-06-08 10:30:00,76.33,76.39,76.3,76.35,31831.0,68.0338,68.0872,68.007,68.0516,31831.0
2015-06-08 10:35:00,76.35,76.38,76.32,76.34,33021.0,68.0516,68.0783,68.0248,68.0427,33021.0
2015-06-08 10:40:00,76.34,76.4,76.33,76.33,28588.0,68.0427,68.0961,68.0338,68.0338,28588.0
2015-06-08 10:45:00,76.33,76.36,76.31,76.34,54227.0,68.0338,68.0605,68.0159,68.0427,54227.0
2015-06-08 10:50:00,76.34,76.36,76.28,76.3,29656.0,68.0427,68.0605,67.9892,68.007,29656.0
2015-06-08 10:55:00,76.3,76.33,76.28,76.29,25946.0,68.007,68.0338,67.9892,67.9981,25946.0
2015-06-08 11:00:00,76.29,76.34,76.26,76.33,17911.0,67.9981,68.0427,67.9714,68.0338,17911.0
2015-06-08 11:05:00,76.32,76.37,76.26,76.34,43335.0,68.0248,68.0694,67.9714,68.0427,43335.0
2015-06-08 11:10:00,76.34,76.36,76.28,76.34,38471.0,68.0427,68.0605,67.9892,68.0427,38471.0
2015-06-08 11:15:00,76.32,76.35,76.3,76.34,18867.0,68.0248,68.0516,68.007,68.0427,18867.0
2015-06-08 11:20:00,76.35,76.39,76.35,76.35,20709.0,68.0516,68.0872,68.0516,68.0516,20709.0
2015-06-08 11:25:00,76.35,76.38,76.25,76.25,35471.0,68.0516,68.0783,67.9625,67.9625,35471.0
2015-06-08 11:30:00,76.25,76.28,76.23,76.27,44040.0,67.9625,67.9892,67.9446,67.9803,44040.0
2015-06-08 11:35:00,76.26,76.28,76.24,76.27,20612.0,67.9714,67.9892,67.9535,67.9803,20612.0
2015-06-08 11:40:00,76.26,76.3,76.23,76.28,44276.0,67.9714,68.007,67.9446,67.9892,44276.0
2015-06-08 11:45:00,76.29,76.29,76.25,76.25,27402.0,67.9981,67.9981,67.9625,67.9625,27402.0
2015-06-08 11:50:00,76.25,76.26,76.19,76.19,29662.0,67.9625,67.9714,67.909,67.909,29662.0
2015-06-08 11:55:00,76.2,76.23,76.19,76.21,27512.0,67.9179,67.9446,67.909,67.9268,27512.0
2015-06-08 12:00:00,76.21,76.25,76.18,76.2,21970.0,67.9268,67.9625,67.9001,67.9179,21970.0
2015-06-08 12:05:00,76.2,76.24,76.2,76.22,21900.0,67.9179,67.9535,67.9179,67.9357,21900.0
2015-06-08 12:10:00,76.23,76.24,76.2,76.22,16583.0,67.9446,67.9535,67.9179,67.9357,16583.0
2015-06-08 12:15:00,76.21,76.25,76.2,76.23,16587.0,67.9268,67.9625,67.9179,67.9446,16587.0
2015-06-08 12:20:00,76.23,76.23,76.21,76.23,19585.0,67.9446,67.9446,67.9268,67.9446,19585.0
2015-06-08 12:25:00,76.23,76.23,76.19,76.22,10505.0,67.9446,67.9446,67.909,67.9357,10505.0
2015-06-08 12:30:00,76.21,76.24,76.19,76.22,11630.0,67.9268,67.9535,67.909,67.9357,11630.0
2015-06-08 12:35:00,76.22,76.25,76.22,76.23,9960.0,67.9357,67.9625,67.9357,67.9446,9960.0
2015-06-08 12:40:00,76.23,76.24,76.21,76.21,7230.0,67.9446,67.9535,67.9268,67.9268,7230.0
2015-06-08 12:45:00,76.21,76.21,76.17,76.17,33228.0,67.9268,67.9268,67.8911,67.8911,33228.0
2015-06-08 12:50:00,76.18,76.19,76.17,76.17,15505.0,67.9001,67.909,67.8911,67.8911,15505.0
2015-06-08 12:55:00,76.17,76.17,76.11,76.13,52189.0,67.8911,67.8911,67.8377,67.8555,52189.0
2015-06-08 13:00:00,76.12,76.14,76.11,76.12,15165.0,67.8466,67.8644,67.8377,67.8466,15165.0
2015-06-08 13:05:00,76.12,76.14,76.11,76.12,18944.0,67.8466,67.8644,67.8377,67.8466,18944.0
2015-06-08 13:10:00,76.12,76.14,76.11,76.11,11518.0,67.8466,67.8644,67.8377,67.8377,11518.0
2015-06-08 13:15:00,76.11,76.12,76.09,76.12,25372.0,67.8377,67.8466,67.8198,67.8466,25372.0
2015-06-08 13:20:00,76.12,76.13,76.09,76.1,14453.0,67.8466,67.8555,67.8198,67.8288,14453.0
2015-06-08 13:25:00,76.1,76.1,76.08,76.09,16200.0,67.8288,67.8288,67.8109,67.8198,16200.0
2015-06-08 13:30:00,76.09,76.1,76.0,76.01,44443.0,67.8198,67.8288,67.7396,67.7485,44443.0
2015-06-08 13:35:00,76.01,76.01,75.97,75.98,41962.0,67.7485,67.7485,67.7129,67.7218,41962.0
2015-06-08 13:40:00,75.99,76.03,75.98,76.02,27664.0,67.7307,67.7664,67.7218,67.7575,27664.0
2015-06-08 13:45:00,76.02,76.06,76.01,76.05,17458.0,67.7575,67.7931,67.7485,67.7842,17458.0
2015-06-08 13:50:00,76.05,76.09,76.03,76.08,38329.0,67.7842,67.8198,67.7664,67.8109,38329.0
2015-06-08 13:55:00,76.09,76.12,76.07,76.1,27148.0,67.8198,67.8466,67.802,67.8288,27148.0
2015-06-08 14:00:00,76.1,76.1,76.04,76.08,28730.0,67.8288,67.8288,67.7753,67.8109,28730.0
2015-06-08 14:05:00,76.08,76.08,76.03,76.03,26918.0,67.8109,67.8109,67.7664,67.7664,26918.0
2015-06-08 14:10:00,76.04,76.07,76.03,76.07,48808.0,67.7753,67.802,67.7664,67.802,48808.0
2015-06-08 14:15:00,76.06,76.08,76.02,76.05,43756.0,67.7931,67.8109,67.7575,67.7842,43756.0
2015-06-08 14:20:00,76.04,76.08,76.04,76.08,32960.0,67.7753,67.8109,67.7753,67.8109,32960.0
2015-06-08 14:25:00,76.08,76.12,76.07,76.12,18476.0,67.8109,67.8466,67.802,67.8466,18476.0
2015-06-08 14:30:00,76.12,76.2,76.11,76.19,56688.0,67.8466,67.9179,67.8377,67.909,56688.0
2015-06-08 14:35:00,76.2,76.25,76.19,76.2,24124.0,67.9179,67.9625,67.909,67.9179,24124.0
2015-06-08 14:40:00,76.2,76.25,76.2,76.24,21249.0,67.9179,67.9625,67.9179,67.9535,21249.0
2015-06-08 14:45:00,76.24,76.25,76.22,76.23,17126.0,67.9535,67.9625,67.9357,67.9446,17126.0
2015-06-08 14:50:00,76.24,76.29,76.22,76.24,57025.0,67.9535,67.9981,67.9357,67.9535,57025.0
2015-06-08 14:55:00,76.24,76.26,76.22,76.26,157372.0,67.9535,67.9714,67.9357,67.9714,157372.0
2015-06-08 15:00:00,76.25,76.26,76.19,76.19,80159.0,67.9625,67.9714,67.909,67.909,80159.0
2015-06-08 15:05:00,76.2,76.22,76.18,76.19,32543.0,67.9179,67.9357,67.9001,67.909,32543.0
2015-06-08 15:10:00,76.19,76.2,76.15,76.2,27518.0,67.909,67.9179,67.8733,67.9179,27518.0
2015-06-08 15:15:00,76.2,76.21,76.17,76.19,22371.0,67.9179,67.9268,67.8911,67.909,22371.0
2015-06-08 15:20:00,76.19,76.22,76.14,76.15,39302.0,67.909,67.9357,67.8644,67.8733,39302.0
2015-06-08 15:25:00,76.15,76.19,76.13,76.17,30879.0,67.8733,67.909,67.8555,67.8911,30879.0
2015-06-08 15:30:00,76.16,76.17,76.13,76.14,30975.0,67.8822,67.8911,67.8555,67.8644,30975.0
2015-06-08 15:35:00,76.12,76.13,76.07,76.08,62729.0,67.8466,67.8555,67.802,67.8109,62729.0
2015-06-08 15:40:00,76.07,76.12,76.06,76.11,71248.0,67.802,67.8466,67.7931,67.8377,71248.0
2015-06-08 15:45:00,76.1,76.13,76.09,76.11,56902.0,67.8288,67.8555,67.8198,67.8377,56902.0
2015-06-08 15:50:00,76.1,76.11,76.04,76.05,142619.0,67.8288,67.8377,67.7753,67.7842,142619.0
2015-06-08 15:55:00,76.04,76.04,75.96,75.97,250326.0,67.7753,67.7753,67.704,67.7129,250326.0
2015-06-09 09:30:00,76.0,76.13,75.94,76.03,101306.0,67.7396,67.8555,67.6861,67.7664,101306.0
2015-06-09 09:35:00,76.03,76.07,75.89,75.92,227378.0,67.7664,67.802,67.6416,67.6683,227378.0
2015-06-09 09:40:00,75.91,75.97,75.72,75.73,113290.0,67.6594,67.7129,67.4901,67.499,113290.0
2015-06-09 09:45:00,75.75,75.81,75.7,75.8,98625.0,67.5168,67.5703,67.4722,67.5614,98625.0
2015-06-09 09:50:00,75.8,75.83,75.72,75.78,89214.0,67.5614,67.5881,67.4901,67.5435,89214.0
2015-06-09 09:55:00,75.79,75.83,75.73,75.75,70301.0,67.5524,67.5881,67.499,67.5168,70301.0
2015-06-09 10:00:00,75.74,75.75,75.63,75.66,109445.0,67.5079,67.5168,67.4098,67.4366,109445.0
2015-06-09 10:05:00,75.66,75.72,75.59,75.71,320348.0,67.4366,67.4901,67.3742,67.4811,320348.0
2015-06-09 10:10:00,75.71,75.78,75.71,75.73,33094.0,67.4811,67.5435,67.4811,67.499,33094.0
2015-06-09 10:15:00,75.74,75.74,75.62,75.62,59460.0,67.5079,67.5079,67.4009,67.4009,59460.0
2015-06-09 10:20:00,75.62,75.64,75.57,75.57,47965.0,67.4009,67.4188,67.3564,67.3564,47965.0
2015-06-09 10:25:00,75.57,75.57,75.49,75.5,91895.0,67.3564,67.3564,67.2851,67.294,91895.0
2015-06-09 10:30:00,75.5,75.55,75.44,75.55,127861.0,67.294,67.3385,67.2405,67.3385,127861.0
2015-06-09 10:35:00,75.56,75.63,75.53,75.63,88679.0,67.3474,67.4098,67.3207,67.4098,88679.0
2015-06-09 10:40:00,75.63,75.69,75.62,75.66,83653.0,67.4098,67.4633,67.4009,67.4366,83653.0
2015-06-09 10:45:00,75.67,75.69,75.65,75.67,49876.0,67.4455,67.4633,67.4277,67.4455,49876.0
2015-06-09 10:50:00,75.67,75.71,75.65,75.68,86414.0,67.4455,67.4811,67.4277,67.4544,86414.0
2015-06-09 10:55:00,75.68,75.79,75.67,75.78,83332.0,67.4544,67.5524,67.4455,67.5435,83332.0
2015-06-09 11:00:00,75.79,75.85,75.77,75.8,101642.0,67.5524,67.6059,67.5346,67.5614,101642.0
2015-06-09 11:05:00,75.8,75.83,75.76,75.76,14019.0,67.5614,67.5881,67.5257,67.5257,14019.0
2015-06-09 11:10:00,75.77,75.81,75.77,75.8,12104.0,67.5346,67.5703,67.5346,67.5614,12104.0
2015-06-09 11:15:00,75.8,75.81,75.73,75.77,33592.0,67.5614,67.5703,67.499,67.5346,33592.0
2015-06-09 11:20:00,75.76,75.78,75.74,75.77,37424.0,67.5257,67.5435,67.5079,67.5346,37424.0
2015-06-09 11:25:00,75.78,75.81,75.76,75.79,14501.0,67.5435,67.5703,67.5257,67.5524,14501.0
2015-06-09 11:30:00,75.79,75.91,75.79,75.86,19710.0,67.5524,67.6594,67.5524,67.6148,19710.0
2015-06-09 11:35:00,75.86,75.9,75.85,75.9,16676.0,67.6148,67.6505,67.6059,67.6505,16676.0
2015-06-09 11:40:00,75.89,75.92,75.87,75.9,11740.0,67.6416,67.6683,67.6238,67.6505,11740.0
2015-06-09 11:45:00,75.91,75.91,75.88,75.88,22684.0,67.6594,67.6594,67.6327,67.6327,22684.0
2015-06-09 11:50:00,75.89,75.9,75.87,75.88,33305.0,67.6416,67.6505,67.6238,67.6327,33305.0
2015-06-09 11:55:00,75.88,75.88,75.83,75.87,27528.0,67.6327,67.6327,67.5881,67.6238,27528.0
2015-06-09 12:00:00,75.87,75.88,75.82,75.84,20186.0,67.6238,67.6327,67.5792,67.597,20186.0
2015-06-09 12:05:00,75.83,75.84,75.81,75.83,28614.0,67.5881,67.597,67.5703,67.5881,28614.0
2015-06-09 12:10:00,75.84,75.84,75.79,75.8,17191.0,67.597,67.597,67.5524,67.5614,17191.0
2015-06-09 12:15:00,75.81,75.82,75.75,75.78,20559.0,67.5703,67.5792,67.5168,67.5435,20559.0
2015-06-09 12:20:00,75.78,75.81,75.77,75.8,11904.0,67.5435,67.5703,67.5346,67.5614,11904.0
2015-06-09 12:25:00,75.8,75.83,75.79,75.8,9896.0,67.5614,67.5881,67.5524,67.5614,9896.0
2015-06-09 12:30:00,75.8,75.81,75.77,75.8,24861.0,67.5614,67.5703,67.5346,67.5614,24861.0
2015-06-09 12:35:00,75.8,75.82,75.77,75.82,19821.0,67.5614,67.5792,67.5346,67.5792,19821.0
2015-06-09 12:40:00,75.82,75.83,75.8,75.82,13088.0,67.5792,67.5881,67.5614,67.5792,13088.0
2015-06-09 12:45:00,75.81,75.81,75.78,75.79,20341.0,67.5703,67.5703,67.5435,67.5524,20341.0
2015-06-09 12:50:00,75.79,75.83,75.79,75.83,18221.0,67.5524,67.5881,67.5524,67.5881,18221.0
2015-06-09 12:55:00,75.84,75.87,75.83,75.86,25159.0,67.597,67.6238,67.5881,67.6148,25159.0
2015-06-09 13:00:00,75.87,75.95,75.87,75.92,30854.0,67.6238,67.6951,67.6238,67.6683,30854.0
2015-06-09 13:05:00,75.92,75.94,75.91,75.93,16386.0,67.6683,67.6861,67.6594,67.6772,16386.0
2015-06-09 13:10:00,75.93,75.94,75.92,75.92,10413.0,67.6772,67.6861,67.6683,67.6683,10413.0
2015-06-09 13:15:00,75.92,75.96,75.92,75.96,14204.0,67.6683,67.704,67.6683,67.704,14204.0
2015-06-09 13:20:00,75.96,75.99,75.95,75.96,58631.0,67.704,67.7307,67.6951,67.704,58631.0
2015-06-09 13:25:00,75.96,75.99,75.95,75.98,113784.0,67.704,67.7307,67.6951,67.7218,113784.0
2015-06-09 13:30:00,75.98,75.99,75.95,75.97,40610.0,67.7218,67.7307,67.6951,67.7129,40610.0
2015-06-09 13:35:00,75.97,75.97,75.95,75.96,12484.0,67.7129,67.7129,67.6951,67.704,12484.0
2015-06-09 13:40:00,75.96,75.96,75.89,75.89,29349.0,67.704,67.704,67.6416,67.6416,29349.0
2015-06-09 13:45:00,75.89,75.9,75.87,75.88,51213.0,67.6416,67.6505,67.6238,67.6327,51213.0
2015-06-09 13:50:00,75.88,75.91,75.88,75.88,50763.0,67.6327,67.6594,67.6327,67.6327,50763.0
2015-06-09 13:55:00,75.89,75.9,75.86,75.88,22815.0,67.6416,67.6505,67.6148,67.6327,22815.0
2015-06-09 14:00:00,75.89,75.94,75.87,75.94,39277.0,67.6416,67.6861,67.6238,67.6861,39277.0
2015-06-09 14:05:00,75.94,75.95,75.92,75.93,49965.0,67.6861,67.6951,67.6683,67.6772,49965.0
2015-06-09 14:10:00,75.93,75.96,75.9,75.91,21728.0,67.6772,67.704,67.6505,67.6594,21728.0
2015-06-09 14:15:00,75.91,75.93,75.9,75.92,10955.0,67.6594,67.6772,67.6505,67.6683,10955.0
2015-06-09 14:20:00,75.92,75.96,75.92,75.96,21901.0,67.6683,67.704,67.6683,67.704,21901.0
2015-06-09 14:25:00,75.97,75.97,75.95,75.96,39287.0,67.7129,67.7129,67.6951,67.704,39287.0
2015-06-09 14:30:00,75.97,76.0,75.97,75.98,17984.0,67.7129,67.7396,67.7129,67.7218,17984.0
2015-06-09 14:35:00,75.98,76.03,75.97,76.02,64334.0,67.7218,67.7664,67.7129,67.7575,64334.0
2015-06-09 14:40:00,76.02,76.05,76.02,76.04,60630.0,67.7575,67.7842,67.7575,67.7753,60630.0
2015-06-09 14:45:00,76.05,76.06,76.01,76.02,13751.0,67.7842,67.7931,67.7485,67.7575,13751.0
2015-06-09 14:50:00,76.02,76.03,75.93,75.95,22748.0,67.7575,67.7664,67.6772,67.6951,22748.0
2015-06-09 14:55:00,75.93,75.96,75.93,75.96,37463.0,67.6772,67.704,67.6772,67.704,37463.0
2015-06-09 15:00:00,75.95,75.96,75.91,75.93,148259.0,67.6951,67.704,67.6594,67.6772,148259.0
2015-06-09 15:05:00,75.93,75.94,75.87,75.87,34621.0,67.6772,67.6861,67.6238,67.6238,34621.0
2015-06-09 15:10:00,75.87,75.92,75.85,75.92,49527.0,67.6238,67.6683,67.6059,67.6683,49527.0
2015-06-09 15:15:00,75.91,75.95,75.89,75.94,25438.0,67.6594,67.6951,67.6416,67.6861,25438.0
2015-06-09 15:20:00,75.93,75.94,75.86,75.89,49374.0,67.6772,67.6861,67.6148,67.6416,49374.0
2015-06-09 15:25:00,75.9,75.9,75.83,75.86,69902.0,67.6505,67.6505,67.5881,67.6148,69902.0
2015-06-09 15:30:00,75.87,75.87,75.82,75.87,55781.0,67.6238,67.6238,67.5792,67.6238,55781.0
2015-06-09 15:35:00,75.86,75.9,75.84,75.88,70246.0,67.6148,67.6505,67.597,67.6327,70246.0
2015-06-09 15:40:00,75.89,75.9,75.86,75.87,39695.0,67.6416,67.6505,67.6148,67.6238,39695.0
2015-06-09 15:45:00,75.87,75.92,75.86,75.92,52315.0,67.6238,67.6683,67.6148,67.6683,52315.0
2015-06-09 15:50:00,75.93,75.98,75.93,75.95,92676.0,67.6772,67.7218,67.6772,67.6951,92676.0
2015-06-09 15:55:00,75.96,75.97,75.91,75.91,451815.0,67.704,67.7129,67.6594,67.6594,451815.0
2015-06-10 09:30:00,76.22,76.3,76.13,76.29,130286.0,67.9357,68.007,67.8555,67.9981,130286.0
2015-06-10 09:35:00,76.29,76.39,76.25,76.28,193319.0,67.9981,68.0872,67.9625,67.9892,193319.0
2015-06-10 09:40:00,76.28,76.29,76.22,76.27,80031.0,67.9892,67.9981,67.9357,67.9803,80031.0
2015-06-10 09:45:00,76.27,76.39,76.27,76.35,104940.0,67.9803,68.0872,67.9803,68.0516,104940.0
2015-06-10 09:50:00,76.35,76.44,76.35,76.4,81446.0,68.0516,68.1318,68.0516,68.0961,81446.0
2015-06-10 09:55:00,76.4,76.44,76.37,76.39,95244.0,68.0961,68.1318,68.0694,68.0872,95244.0
2015-06-10 10:00:00,76.39,76.44,76.38,76.39,50620.0,68.0872,68.1318,68.0783,68.0872,50620.0
2015-06-10 10:05:00,76.4,76.49,76.4,76.48,50460.0,68.0961,68.1764,68.0961,68.1675,50460.0
2015-06-10 10:10:00,76.48,76.5,76.41,76.41,124565.0,68.1675,68.1853,68.1051,68.1051,124565.0
2015-06-10 10:15:00,76.42,76.48,76.42,76.47,54083.0,68.114,68.1675,68.114,68.1585,54083.0
2015-06-10 10:20:00,76.48,76.52,76.47,76.5,28167.0,68.1675,68.2031,68.1585,68.1853,28167.0
2015-06-10 10:25:00,76.51,76.52,76.46,76.48,39440.0,68.1942,68.2031,68.1496,68.1675,39440.0
2015-06-10 10:30:00,76.49,76.52,76.44,76.51,51972.0,68.1764,68.2031,68.1318,68.1942,51972.0
2015-06-10 10:35:00,76.51,76.56,76.5,76.5,255841.0,68.1942,68.2388,68.1853,68.1853,255841.0
2015-06-10 10:40:00,76.5,76.51,76.48,76.49,45196.0,68.1853,68.1942,68.1675,68.1764,45196.0
2015-06-10 10:45:00,76.49,76.53,76.49,76.52,30776.0,68.1764,68.212,68.1764,68.2031,30776.0
2015-06-10 10:50:00,76.52,76.52,76.47,76.51,17432.0,68.2031,68.2031,68.1585,68.1942,17432.0
2015-06-10 10:55:00,76.51,76.58,76.51,76.57,43116.0,68.1942,68.2566,68.1942,68.2477,43116.0
2015-06-10 11:00:00,76.58,76.61,76.55,76.56,17010.0,68.2566,68.2833,68.2298,68.2388,17010.0
2015-06-10 11:05:00,76.55,76.59,76.54,76.56,47252.0,68.2298,68.2655,68.2209,68.2388,47252.0
2015-06-10 11:10:00,76.56,76.82,76.56,76.76,136151.0,68.2388,68.4705,68.2388,68.417,136151.0
2015-06-10 11:15:00,76.76,76.86,76.75,76.77,84698.0,68.417,68.5062,68.4081,68.4259,84698.0
2015-06-10 11:20:00,76.76,76.78,76.71,76.76,22250.0,68.417,68.4348,68.3725,68.417,22250.0
2015-06-10 11:25:00,76.75,76.8,76.72,76.79,57794.0,68.4081,68.4527,68.3814,68.4438,57794.0
2015-06-10 11:30:00,76.79,76.82,76.76,76.79,46230.0,68.4438,68.4705,68.417,68.4438,46230.0
2015-06-10 11:35:00,76.79,76.8,76.77,76.79,24755.0,68.4438,68.4527,68.4259,68.4438,24755.0
2015-06-10 11:40:00,76.78,76.83,76.76,76.8,86696.0,68.4348,68.4794,68.417,68.4527,86696.0
2015-06-10 11:45:00,76.8,76.81,76.76,76.76,14592.0,68.4527,68.4616,68.417,68.417,14592.0
2015-06-10 11:50:00,76.76,76.8,76.74,76.78,25431.0,68.417,68.4527,68.3992,68.4348,25431.0
2015-06-10 11:55:00,76.78,76.8,76.77,76.77,13851.0,68.4348,68.4527,68.4259,68.4259,13851.0
2015-06-10 12:00:00,76.76,76.82,76.75,76.81,21673.0,68.417,68.4705,68.4081,68.4616,21673.0
2015-06-10 12:05:00,76.81,76.84,76.78,76.78,72502.0,68.4616,68.4883,68.4348,68.4348,72502.0
2015-06-10 12:10:00,76.79,76.83,76.78,76.81,29747.0,68.4438,68.4794,68.4348,68.4616,29747.0
2015-06-10 12:15:00,76.8,76.82,76.78,76.81,24936.0,68.4527,68.4705,68.4348,68.4616,24936.0
2015-06-10 12:20:00,76.81,76.82,76.79,76.81,34702.0,68.4616,68.4705,68.4438,68.4616,34702.0
2015-06-10 12:25:00,76.8,76.82,76.78,76.78,10360.0,68.4527,68.4705,68.4348,68.4348,10360.0
2015-06-10 12:30:00,76.79,76.83,76.79,76.82,14749.0,68.4438,68.4794,68.4438,68.4705,14749.0
2015-06-10 12:35:00,76.81,76.83,76.76,76.77,21616.0,68.4616,68.4794,68.417,68.4259,21616.0
2015-06-10 12:40:00,76.77,76.8,76.77,76.78,12007.0,68.4259,68.4527,68.4259,68.4348,12007.0
2015-06-10 12:45:00,76.78,76.81,76.78,76.8,6826.0,68.4348,68.4616,68.4348,68.4527,6826.0
2015-06-10 12:50:00,76.8,76.83,76.79,76.81,8799.0,68.4527,68.4794,68.4438,68.4616,8799.0
2015-06-10 12:55:00,76.81,76.82,76.79,76.8,40232.0,68.4616,68.4705,68.4438,68.4527,40232.0
2015-06-10 13:00:00,76.81,76.83,76.8,76.83,5603.0,68.4616,68.4794,68.4527,68.4794,5603.0
2015-06-10 13:05:00,76.82,76.85,76.81,76.84,20793.0,68.4705,68.4972,68.4616,68.4883,20793.0
2015-06-10 13:10:00,76.84,76.84,76.8,76.81,13203.0,68.4883,68.4883,68.4527,68.4616,13203.0
2015-06-10 13:15:00,76.81,76.82,76.75,76.75,26050.0,68.4616,68.4705,68.4081,68.4081,26050.0
2015-06-10 13:20:00,76.75,76.77,76.74,76.77,50567.0,68.4081,68.4259,68.3992,68.4259,50567.0
2015-06-10 13:25:00,76.77,76.79,76.75,76.75,44274.0,68.4259,68.4438,68.4081,68.4081,44274.0
2015-06-10 13:30:00,76.74,76.75,76.71,76.75,32729.0,68.3992,68.4081,68.3725,68.4081,32729.0
2015-06-10 13:35:00,76.75,76.77,76.74,76.76,22109.0,68.4081,68.4259,68.3992,68.417,22109.0
2015-06-10 13:40:00,76.75,76.75,76.73,76.73,13203.0,68.4081,68.4081,68.3903,68.3903,13203.0
2015-06-10 13:45:00,76.74,76.74,76.72,76.72,21395.0,68.3992,68.3992,68.3814,68.3814,21395.0
2015-06-10 13:50:00,76.72,76.75,76.72,76.74,20029.0,68.3814,68.4081,68.3814,68.3992,20029.0
2015-06-10 13:55:00,76.74,76.74,76.72,76.73,12809.0,68.3992,68.3992,68.3814,68.3903,12809.0
2015-06-10 14:00:00,76.74,76.83,76.74,76.82,59272.0,68.3992,68.4794,68.3992,68.4705,59272.0
2015-06-10 14:05:00,76.82,76.82,76.8,76.8,22442.0,68.4705,68.4705,68.4527,68.4527,22442.0
2015-06-10 14:10:00,76.8,76.82,76.77,76.8,43093.0,68.4527,68.4705,68.4259,68.4527,43093.0
2015-06-10 14:15:00,76.8,76.83,76.79,76.83,12813.0,68.4527,68.4794,68.4438,68.4794,12813.0
2015-06-10 14:20:00,76.82,76.85,76.82,76.84,78520.0,68.4705,68.4972,68.4705,68.4883,78520.0
2015-06-10 14:25:00,76.83,76.86,76.82,76.83,24913.0,68.4794,68.5062,68.4705,68.4794,24913.0
2015-06-10 14:30:00,76.83,76.84,76.81,76.82,18100.0,68.4794,68.4883,68.4616,68.4705,18100.0
2015-06-10 14:35:00,76.82,76.83,76.81,76.81,4516.0,68.4705,68.4794,68.4616,68.4616,4516.0
2015-06-10 14:40:00,76.81,76.84,76.8,76.84,21486.0,68.4616,68.4883,68.4527,68.4883,21486.0
2015-06-10 14:45:00,76.83,76.84,76.8,76.81,60045.0,68.4794,68.4883,68.4527,68.4616,60045.0
2015-06-10 14:50:00,76.8,76.83,76.8,76.83,25254.0,68.4527,68.4794,68.4527,68.4794,25254.0
2015-06-10 14:55:00,76.83,76.84,76.81,76.83,12985.0,68.4794,68.4883,68.4616,68.4794,12985.0
2015-06-10 15:00:00,76.84,76.84,76.79,76.81,45647.0,68.4883,68.4883,68.4438,68.4616,45647.0
2015-06-10 15:05:00,76.8,76.81,76.79,76.79,21714.0,68.4527,68.4616,68.4438,68.4438,21714.0
2015-06-10 15:10:00,76.79,76.79,76.77,76.78,28944.0,68.4438,68.4438,68.4259,68.4348,28944.0
2015-06-10 15:15:00,76.78,76.78,76.76,76.77,57566.0,68.4348,68.4348,68.417,68.4259,57566.0
2015-06-10 15:20:00,76.77,76.81,76.76,76.77,118946.0,68.4259,68.4616,68.417,68.4259,118946.0
2015-06-10 15:25:00,76.77,76.78,76.76,76.77,15657.0,68.4259,68.4348,68.417,68.4259,15657.0
2015-06-10 15:30:00,76.76,76.77,76.72,76.75,43815.0,68.417,68.4259,68.3814,68.4081,43815.0
2015-06-10 15:35:00,76.75,76.75,76.71,76.72,30592.0,68.4081,68.4081,68.3725,68.3814,30592.0
2015-06-10 15:40:00,76.72,76.76,76.71,76.75,47060.0,68.3814,68.417,68.3725,68.4081,47060.0
2015-06-10 15:45:00,76.76,76.8,76.76,76.78,114319.0,68.417,68.4527,68.417,68.4348,114319.0
2015-06-10 15:50:00,76.79,76.8,76.74,76.74,219206.0,68.4438,68.4527,68.3992,68.3992,219206.0
2015-06-10 15:55:00,76.74,76.75,76.67,76.68,550458.0,68.3992,68.4081,68.3368,68.3457,550458.0
2015-06-11 09:30:00,76.88,77.1,76.81,76.97,130704.0,68.524,68.7201,68.4616,68.6042,130704.0
2015-06-11 09:35:00,76.97,77.12,76.97,77.08,89864.0,68.6042,68.7379,68.6042,68.7022,89864.0
2015-06-11 09:40:00,77.09,77.1,76.97,77.08,133777.0,68.7112,68.7201,68.6042,68.7022,133777.0
2015-06-11 09:45:00,77.08,77.1,77.02,77.08,104928.0,68.7022,68.7201,68.6488,68.7022,104928.0
2015-06-11 09:50:00,77.09,77.17,77.08,77.13,122759.0,68.7112,68.7825,68.7022,68.7468,122759.0
2015-06-11 09:55:00,77.13,77.19,77.12,77.14,176729.0,68.7468,68.8003,68.7379,68.7557,176729.0
2015-06-11 10:00:00,77.13,77.19,77.11,77.18,48288.0,68.7468,68.8003,68.729,68.7914,48288.0
2015-06-11 10:05:00,77.18,77.19,77.14,77.15,43786.0,68.7914,68.8003,68.7557,68.7646,43786.0
2015-06-11 10:10:00,77.14,77.15,77.07,77.09,40798.0,68.7557,68.7646,68.6933,68.7112,40798.0
2015-06-11 10:15:00,77.1,77.16,77.1,77.16,46632.0,68.7201,68.7735,68.7201,68.7735,46632.0
2015-06-11 10:20:00,77.16,77.17,77.11,77.11,13695.0,68.7735,68.7825,68.729,68.729,13695.0
2015-06-11 10:25:00,77.11,77.12,77.06,77.08,29015.0,68.729,68.7379,68.6844,68.7022,29015.0
2015-06-11 10:30:00,77.09,77.09,76.94,77.01,50977.0,68.7112,68.7112,68.5775,68.6398,50977.0
2015-06-11 10:35:00,76.99,76.99,76.88,76.93,81729.0,68.622,68.622,68.524,68.5685,81729.0
2015-06-11 10:40:00,76.94,77.04,76.93,77.02,29197.0,68.5775,68.6666,68.5685,68.6488,29197.0
2015-06-11 10:45:00,77.0,77.07,77.0,77.06,167214.0,68.6309,68.6933,68.6309,68.6844,167214.0
2015-06-11 10:50:00,77.06,77.07,77.0,77.02,41826.0,68.6844,68.6933,68.6309,68.6488,41826.0
2015-06-11 10:55:00,77.01,77.02,76.95,76.96,30607.0,68.6398,68.6488,68.5864,68.5953,30607.0
2015-06-11 11:00:00,76.95,76.99,76.93,76.96,28339.0,68.5864,68.622,68.5685,68.5953,28339.0
2015-06-11 11:05:00,76.96,77.03,76.93,77.02,59624.0,68.5953,68.6577,68.5685,68.6488,59624.0
2015-06-11 11:10:00,77.02,77.06,77.01,77.02,26651.0,68.6488,68.6844,68.6398,68.6488,26651.0
2015-06-11 11:15:00,77.02,77.07,77.0,77.01,29488.0,68.6488,68.6933,68.6309,68.6398,29488.0
2015-06-11 11:20:00,77.0,77.02,76.97,77.0,17595.0,68.6309,68.6488,68.6042,68.6309,17595.0
2015-06-11 11:25:00,77.01,77.02,76.97,77.01,17350.0,68.6398,68.6488,68.6042,68.6398,17350.0
2015-06-11 11:30:00,77.01,77.02,76.98,77.01,36854.0,68.6398,68.6488,68.6131,68.6398,36854.0
2015-06-11 11:35:00,77.02,77.07,77.02,77.05,24999.0,68.6488,68.6933,68.6488,68.6755,24999.0
2015-06-11 11:40:00,77.05,77.05,76.98,76.99,35942.0,68.6755,68.6755,68.6131,68.622,35942.0
2015-06-11 11:45:00,76.99,77.01,76.98,76.99,17941.0,68.622,68.6398,68.6131,68.622,17941.0
2015-06-11 11:50:00,76.98,77.01,76.97,77.0,25696.0,68.6131,68.6398,68.6042,68.6309,25696.0
2015-06-11 11:55:00,77.0,77.0,76.95,76.96,15271.0,68.6309,68.6309,68.5864,68.5953,15271.0
2015-06-11 12:00:00,76.96,77.0,76.95,77.0,7874.0,68.5953,68.6309,68.5864,68.6309,7874.0
2015-06-11 12:05:00,77.0,77.0,76.94,76.94,20164.0,68.6309,68.6309,68.5775,68.5775,20164.0
2015-06-11 12:10:00,76.94,76.96,76.93,76.94,17900.0,68.5775,68.5953,68.5685,68.5775,17900.0
2015-06-11 12:15:00,76.95,76.95,76.91,76.95,27883.0,68.5864,68.5864,68.5507,68.5864,27883.0
2015-06-11 12:20:00,76.95,76.96,76.88,76.9,22414.0,68.5864,68.5953,68.524,68.5418,22414.0
2015-06-11 12:25:00,76.9,76.93,76.89,76.92,8971.0,68.5418,68.5685,68.5329,68.5596,8971.0
2015-06-11 12:30:00,76.92,76.95,76.9,76.94,10196.0,68.5596,68.5864,68.5418,68.5775,10196.0
2015-06-11 12:35:00,76.94,76.94,76.91,76.93,12818.0,68.5775,68.5775,68.5507,68.5685,12818.0
2015-06-11 12:40:00,76.93,76.97,76.92,76.96,17252.0,68.5685,68.6042,68.5596,68.5953,17252.0
2015-06-11 12:45:00,76.96,76.96,76.91,76.92,13742.0,68.5953,68.5953,68.5507,68.5596,13742.0
2015-06-11 12:50:00,76.92,76.92,76.9,76.92,7400.0,68.5596,68.5596,68.5418,68.5596,7400.0
2015-06-11 12:55:00,76.92,76.95,76.9,76.94,31026.0,68.5596,68.5864,68.5418,68.5775,31026.0
2015-06-11 13:00:00,76.94,76.94,76.92,76.93,63470.0,68.5775,68.5775,68.5596,68.5685,63470.0
2015-06-11 13:05:00,76.92,76.94,76.92,76.92,18200.0,68.5596,68.5775,68.5596,68.5596,18200.0
2015-06-11 13:10:00,76.93,76.94,76.92,76.92,11127.0,68.5685,68.5775,68.5596,68.5596,11127.0
2015-06-11 13:15:00,76.93,76.95,76.92,76.95,12205.0,68.5685,68.5864,68.5596,68.5864,12205.0
2015-06-11 13:20:00,76.95,76.95,76.9,76.91,59780.0,68.5864,68.5864,68.5418,68.5507,59780.0
2015-06-11 13:25:00,76.91,76.95,76.91,76.94,26296.0,68.5507,68.5864,68.5507,68.5775,26296.0
2015-06-11 13:30:00,76.94,76.95,76.91,76.94,22435.0,68.5775,68.5864,68.5507,68.5775,22435.0
2015-06-11 13:35:00,76.94,76.95,76.92,76.92,22055.0,68.5775,68.5864,68.5596,68.5596,22055.0
2015-06-11 13:40:00,76.92,76.95,76.9,76.93,128579.0,68.5596,68.5864,68.5418,68.5685,128579.0
2015-06-11 13:45:00,76.92,76.99,76.92,76.96,238437.0,68.5596,68.622,68.5596,68.5953,238437.0
2015-06-11 13:50:00,76.97,76.97,76.94,76.95,18431.0,68.6042,68.6042,68.5775,68.5864,18431.0
2015-06-11 13:55:00,76.94,76.96,76.94,76.95,28267.0,68.5775,68.5953,68.5775,68.5864,28267.0
2015-06-11 14:00:00,76.95,76.97,76.94,76.96,29877.0,68.5864,68.6042,68.5775,68.5953,29877.0
2015-06-11 14:05:00,76.95,76.97,76.94,76.96,36573.0,68.5864,68.6042,68.5775,68.5953,36573.0
2015-06-11 14:10:00,76.96,76.98,76.94,76.95,27241.0,68.5953,68.6131,68.5775,68.5864,27241.0
2015-06-11 14:15:00,76.95,76.97,76.93,76.94,20587.0,68.5864,68.6042,68.5685,68.5775,20587.0
2015-06-11 14:20:00,76.94,76.95,76.93,76.95,16986.0,68.5775,68.5864,68.5685,68.5864,16986.0
2015-06-11 14:25:00,76.95,76.97,76.93,76.96,43972.0,68.5864,68.6042,68.5685,68.5953,43972.0
2015-06-11 14:30:00,76.96,76.97,76.94,76.95,21160.0,68.5953,68.6042,68.5775,68.5864,21160.0
2015-06-11 14:35:00,76.95,76.98,76.94,76.97,163347.0,68.5864,68.6131,68.5775,68.6042,163347.0
2015-06-11 14:40:00,76.97,76.97,76.94,76.97,47636.0,68.6042,68.6042,68.5775,68.6042,47636.0
2015-06-11 14:45:00,76.96,76.98,76.96,76.97,32711.0,68.5953,68.6131,68.5953,68.6042,32711.0
2015-06-11 14:50:00,76.97,76.97,76.93,76.94,32679.0,68.6042,68.6042,68.5685,68.5775,32679.0
2015-06-11 14:55:00,76.93,76.95,76.92,76.94,21990.0,68.5685,68.5864,68.5596,68.5775,21990.0
2015-06-11 15:00:00,76.95,76.96,76.93,76.95,39597.0,68.5864,68.5953,68.5685,68.5864,39597.0
2015-06-11 15:05:00,76.95,76.96,76.93,76.94,46172.0,68.5864,68.5953,68.5685,68.5775,46172.0
2015-06-11 15:10:00,76.93,76.97,76.93,76.95,41072.0,68.5685,68.6042,68.5685,68.5864,41072.0
2015-06-11 15:15:00,76.95,76.96,76.93,76.94,23469.0,68.5864,68.5953,68.5685,68.5775,23469.0
2015-06-11 15:20:00,76.94,76.95,76.93,76.93,26531.0,68.5775,68.5864,68.5685,68.5685,26531.0
2015-06-11 15:25:00,76.94,76.94,76.89,76.92,43329.0,68.5775,68.5775,68.5329,68.5596,43329.0
2015-06-11 15:30:00,76.92,76.94,76.9,76.9,26612.0,68.5596,68.5775,68.5418,68.5418,26612.0
2015-06-11 15:35:00,76.91,76.92,76.88,76.91,39162.0,68.5507,68.5596,68.524,68.5507,39162.0
2015-06-11 15:40:00,76.91,76.91,76.86,76.88,61104.0,68.5507,68.5507,68.5062,68.524,61104.0
2015-06-11 15:45:00,76.87,76.9,76.87,76.88,57962.0,68.5151,68.5418,68.5151,68.524,57962.0
2015-06-11 15:50:00,76.88,76.89,76.84,76.85,85936.0,68.524,68.5329,68.4883,68.4972,85936.0
2015-06-11 15:55:00,76.84,76.93,76.84,76.93,318190.0,68.4883,68.5685,68.4883,68.5685,318190.0
2015-06-12 09:30:00,76.5,76.71,76.49,76.66,67549.0,68.1853,68.3725,68.1764,68.3279,67549.0
2015-06-12 09:35:00,76.66,76.71,76.56,76.56,132502.0,68.3279,68.3725,68.2388,68.2388,132502.0
2015-06-12 09:40:00,76.55,76.59,76.49,76.53,79346.0,68.2298,68.2655,68.1764,68.212,79346.0
2015-06-12 09:45:00,76.52,76.68,76.5,76.67,57212.0,68.2031,68.3457,68.1853,68.3368,57212.0
2015-06-12 09:50:00,76.65,76.7,76.6,76.63,85643.0,68.319,68.3635,68.2744,68.3012,85643.0
2015-06-12 09:55:00,76.63,76.69,76.6,76.66,245743.0,68.3012,68.3546,68.2744,68.3279,245743.0
2015-06-12 10:00:00,76.66,76.78,76.62,76.76,129228.0,68.3279,68.4348,68.2922,68.417,129228.0
2015-06-12 10:05:00,76.76,76.78,76.67,76.74,167463.0,68.417,68.4348,68.3368,68.3992,167463.0
2015-06-12 10:10:00,76.74,76.74,76.65,76.66,52810.0,68.3992,68.3992,68.319,68.3279,52810.0
2015-06-12 10:15:00,76.67,76.71,76.61,76.64,47761.0,68.3368,68.3725,68.2833,68.3101,47761.0
2015-06-12 10:20:00,76.64,76.7,76.61,76.68,33219.0,68.3101,68.3635,68.2833,68.3457,33219.0
2015-06-12 10:25:00,76.67,76.73,76.67,76.71,25070.0,68.3368,68.3903,68.3368,68.3725,25070.0
2015-06-12 10:30:00,76.69,76.73,76.6,76.6,115344.0,68.3546,68.3903,68.2744,68.2744,115344.0
2015-06-12 10:35:00,76.6,76.61,76.5,76.58,102506.0,68.2744,68.2833,68.1853,68.2566,102506.0
2015-06-12 10:40:00,76.58,76.58,76.52,76.58,20807.0,68.2566,68.2566,68.2031,68.2566,20807.0
2015-06-12 10:45:00,76.58,76.58,76.46,76.51,55575.0,68.2566,68.2566,68.1496,68.1942,55575.0
2015-06-12 10:50:00,76.51,76.57,76.51,76.55,31848.0,68.1942,68.2477,68.1942,68.2298,31848.0
2015-06-12 10:55:00,76.55,76.56,76.47,76.49,46464.0,68.2298,68.2388,68.1585,68.1764,46464.0
2015-06-12 11:00:00,76.48,76.51,76.45,76.51,46987.0,68.1675,68.1942,68.1407,68.1942,46987.0
2015-06-12 11:05:00,76.52,76.55,76.51,76.54,22963.0,68.2031,68.2298,68.1942,68.2209,22963.0
2015-06-12 11:10:00,76.54,76.66,76.51,76.64,162208.0,68.2209,68.3279,68.1942,68.3101,162208.0
2015-06-12 11:15:00,76.65,76.67,76.58,76.64,54712.0,68.319,68.3368,68.2566,68.3101,54712.0
2015-06-12 11:20:00,76.66,76.71,76.64,76.69,86597.0,68.3279,68.3725,68.3101,68.3546,86597.0
2015-06-12 11:25:00,76.69,76.77,76.69,76.75,34356.0,68.3546,68.4259,68.3546,68.4081,34356.0
2015-06-12 11:30:00,76.75,76.75,76.7,76.71,27339.0,68.4081,68.4081,68.3635,68.3725,27339.0
2015-06-12 11:35:00,76.71,76.72,76.68,76.7,32378.0,68.3725,68.3814,68.3457,68.3635,32378.0
2015-06-12 11:40:00,76.7,76.73,76.66,76.7,77546.0,68.3635,68.3903,68.3279,68.3635,77546.0
2015-06-12 11:45:00,76.69,76.69,76.63,76.67,48218.0,68.3546,68.3546,68.3012,68.3368,48218.0
2015-06-12 11:50:00,76.67,76.72,76.66,76.72,24759.0,68.3368,68.3814,68.3279,68.3814,24759.0
2015-06-12 11:55:00,76.72,76.72,76.64,76.67,98467.0,68.3814,68.3814,68.3101,68.3368,98467.0
2015-06-12 12:00:00,76.67,76.71,76.67,76.69,38819.0,68.3368,68.3725,68.3368,68.3546,38819.0
2015-06-12 12:05:00,76.69,76.72,76.67,76.68,46353.0,68.3546,68.3814,68.3368,68.3457,46353.0
2015-06-12 12:10:00,76.67,76.7,76.63,76.65,43890.0,68.3368,68.3635,68.3012,68.319,43890.0
2015-06-12 12:15:00,76.66,76.69,76.65,76.69,22109.0,68.3279,68.3546,68.319,68.3546,22109.0
2015-06-12 12:20:00,76.69,76.72,76.67,76.72,15282.0,68.3546,68.3814,68.3368,68.3814,15282.0
2015-06-12 12:25:00,76.72,76.75,76.72,76.74,29478.0,68.3814,68.4081,68.3814,68.3992,29478.0
2015-06-12 12:30:00,76.74,76.74,76.7,76.72,10803.0,68.3992,68.3992,68.3635,68.3814,10803.0
2015-06-12 12:35:00,76.73,76.74,76.7,76.71,9842.0,68.3903,68.3992,68.3635,68.3725,9842.0
2015-06-12 12:40:00,76.72,76.72,76.65,76.68,30818.0,68.3814,68.3814,68.319,68.3457,30818.0
2015-06-12 12:45:00,76.68,76.71,76.68,76.69,18126.0,68.3457,68.3725,68.3457,68.3546,18126.0
2015-06-12 12:50:00,76.69,76.7,76.64,76.66,19093.0,68.3546,68.3635,68.3101,68.3279,19093.0
2015-06-12 12:55:00,76.66,76.67,76.64,76.64,13189.0,68.3279,68.3368,68.3101,68.3101,13189.0
2015-06-12 13:00:00,76.65,76.66,76.61,76.63,21002.0,68.319,68.3279,68.2833,68.3012,21002.0
2015-06-12 13:05:00,76.63,76.65,76.61,76.64,28284.0,68.3012,68.319,68.2833,68.3101,28284.0
2015-06-12 13:10:00,76.64,76.66,76.63,76.66,25764.0,68.3101,68.3279,68.3012,68.3279,25764.0
2015-06-12 13:15:00,76.65,76.67,76.64,76.67,15328.0,68.319,68.3368,68.3101,68.3368,15328.0
2015-06-12 13:20:00,76.67,76.68,76.66,76.67,20580.0,68.3368,68.3457,68.3279,68.3368,20580.0
2015-06-12 13:25:00,76.68,76.68,76.65,76.68,29145.0,68.3457,68.3457,68.319,68.3457,29145.0
2015-06-12 13:30:00,76.68,76.74,76.68,76.72,27682.0,68.3457,68.3992,68.3457,68.3814,27682.0
2015-06-12 13:35:00,76.71,76.73,76.71,76.72,24283.0,68.3725,68.3903,68.3725,68.3814,24283.0
2015-06-12 13:40:00,76.71,76.71,76.64,76.65,21515.0,68.3725,68.3725,68.3101,68.319,21515.0
2015-06-12 13:45:00,76.65,76.65,76.62,76.63,30033.0,68.319,68.319,68.2922,68.3012,30033.0
2015-06-12 13:50:00,76.64,76.66,76.62,76.65,10902.0,68.3101,68.3279,68.2922,68.319,10902.0
2015-06-12 13:55:00,76.65,76.7,76.65,76.69,15083.0,68.319,68.3635,68.319,68.3546,15083.0
2015-06-12 14:00:00,76.7,76.71,76.67,76.68,21916.0,68.3635,68.3725,68.3368,68.3457,21916.0
2015-06-12 14:05:00,76.68,76.68,76.63,76.63,45943.0,68.3457,68.3457,68.3012,68.3012,45943.0
2015-06-12 14:10:00,76.63,76.64,76.62,76.63,29371.0,68.3012,68.3101,68.2922,68.3012,29371.0
2015-06-12 14:15:00,76.63,76.64,76.62,76.63,15947.0,68.3012,68.3101,68.2922,68.3012,15947.0
2015-06-12 14:20:00,76.62,76.63,76.61,76.61,17629.0,68.2922,68.3012,68.2833,68.2833,17629.0
2015-06-12 14:25:00,76.61,76.64,76.6,76.63,37293.0,68.2833,68.3101,68.2744,68.3012,37293.0
2015-06-12 14:30:00,76.62,76.62,76.53,76.54,44391.0,68.2922,68.2922,68.212,68.2209,44391.0
2015-06-12 14:35:00,76.53,76.53,76.5,76.53,35518.0,68.212,68.212,68.1853,68.212,35518.0
2015-06-12 14:40:00,76.54,76.55,76.53,76.55,12870.0,68.2209,68.2298,68.212,68.2298,12870.0
2015-06-12 14:45:00,76.55,76.57,76.55,76.56,23757.0,68.2298,68.2477,68.2298,68.2388,23757.0
2015-06-12 14:50:00,76.56,76.58,76.55,76.57,33927.0,68.2388,68.2566,68.2298,68.2477,33927.0
2015-06-12 14:55:00,76.56,76.57,76.51,76.52,35254.0,68.2388,68.2477,68.1942,68.2031,35254.0
2015-06-12 15:00:00,76.52,76.58,76.5,76.57,35659.0,68.2031,68.2566,68.1853,68.2477,35659.0
2015-06-12 15:05:00,76.58,76.58,76.53,76.56,26643.0,68.2566,68.2566,68.212,68.2388,26643.0
2015-06-12 15:10:00,76.56,76.59,76.54,76.54,18852.0,68.2388,68.2655,68.2209,68.2209,18852.0
2015-06-12 15:15:00,76.54,76.58,76.54,76.57,41311.0,68.2209,68.2566,68.2209,68.2477,41311.0
2015-06-12 15:20:00,76.58,76.63,76.57,76.62,20110.0,68.2566,68.3012,68.2477,68.2922,20110.0
2015-06-12 15:25:00,76.62,76.64,76.6,76.64,39465.0,68.2922,68.3101,68.2744,68.3101,39465.0
2015-06-12 15:30:00,76.63,76.67,76.63,76.65,30471.0,68.3012,68.3368,68.3012,68.319,30471.0
2015-06-12 15:35:00,76.65,76.66,76.61,76.62,38830.0,68.319,68.3279,68.2833,68.2922,38830.0
2015-06-12 15:40:00,76.61,76.65,76.6,76.65,58432.0,68.2833,68.319,68.2744,68.319,58432.0
2015-06-12 15:45:00,76.64,76.66,76.62,76.63,84583.0,68.3101,68.3279,68.2922,68.3012,84583.0
2015-06-12 15:50:00,76.62,76.63,76.61,76.63,142121.0,68.2922,68.3012,68.2833,68.3012,142121.0
2015-06-12 15:55:00,76.63,76.65,76.59,76.59,273033.0,68.3012,68.319,68.2655,68.2655,273033.0
2015-06-15 09:30:00,76.11,76.34,75.85,75.89,113857.0,67.8377,68.0427,67.6059,67.6416,113857.0
2015-06-15 09:35:00,75.89,76.0,75.87,75.98,124911.0,67.6416,67.7396,67.6238,67.7218,124911.0
2015-06-15 09:40:00,75.98,76.08,75.95,75.95,164461.0,67.7218,67.8109,67.6951,67.6951,164461.0
2015-06-15 09:45:00,75.96,76.02,75.87,75.91,129255.0,67.704,67.7575,67.6238,67.6594,129255.0
2015-06-15 09:50:00,75.9,75.9,75.82,75.9,198858.0,67.6505,67.6505,67.5792,67.6505,198858.0
2015-06-15 09:55:00,75.9,75.96,75.89,75.96,44228.0,67.6505,67.704,67.6416,67.704,44228.0
2015-06-15 10:00:00,75.97,76.09,75.94,76.08,70867.0,67.7129,67.8198,67.6861,67.8109,70867.0
2015-06-15 10:05:00,76.09,76.1,76.0,76.05,79754.0,67.8198,67.8288,67.7396,67.7842,79754.0
2015-06-15 10:10:00,76.05,76.1,75.97,76.02,48992.0,67.7842,67.8288,67.7129,67.7575,48992.0
2015-06-15 10:15:00,76.02,76.06,75.98,75.99,35183.0,67.7575,67.7931,67.7218,67.7307,35183.0
2015-06-15 10:20:00,75.99,76.07,75.96,75.97,31932.0,67.7307,67.802,67.704,67.7129,31932.0
2015-06-15 10:25:00,75.98,76.04,75.95,76.03,42569.0,67.7218,67.7753,67.6951,67.7664,42569.0
2015-06-15 10:30:00,76.03,76.03,75.95,75.99,94867.0,67.7664,67.7664,67.6951,67.7307,94867.0
2015-06-15 10:35:00,75.99,76.1,75.99,76.05,46254.0,67.7307,67.8288,67.7307,67.7842,46254.0
2015-06-15 10:40:00,76.05,76.09,76.0,76.02,65878.0,67.7842,67.8198,67.7396,67.7575,65878.0
2015-06-15 10:45:00,76.01,76.09,76.01,76.02,37411.0,67.7485,67.8198,67.7485,67.7575,37411.0
2015-06-15 10:50:00,76.03,76.05,76.01,76.03,21497.0,67.7664,67.7842,67.7485,67.7664,21497.0
2015-06-15 10:55:00,76.03,76.08,76.03,76.08,24844.0,67.7664,67.8109,67.7664,67.8109,24844.0
2015-06-15 11:00:00,76.09,76.25,76.09,76.18,104642.0,67.8198,67.9625,67.8198,67.9001,104642.0
2015-06-15 11:05:00,76.18,76.22,76.16,76.21,33120.0,67.9001,67.9357,67.8822,67.9268,33120.0
2015-06-15 11:10:00,76.22,76.33,76.22,76.31,56498.0,67.9357,68.0338,67.9357,68.0159,56498.0
2015-06-15 11:15:00,76.31,76.33,76.29,76.3,12308.0,68.0159,68.0338,67.9981,68.007,12308.0
2015-06-15 11:20:00,76.3,76.32,76.17,76.19,48198.0,68.007,68.0248,67.8911,67.909,48198.0
2015-06-15 11:25:00,76.19,76.19,76.12,76.14,42641.0,67.909,67.909,67.8466,67.8644,42641.0
2015-06-15 11:30:00,76.14,76.2,76.14,76.19,38109.0,67.8644,67.9179,67.8644,67.909,38109.0
2015-06-15 11:35:00,76.18,76.25,76.18,76.24,44166.0,67.9001,67.9625,67.9001,67.9535,44166.0
2015-06-15 11:40:00,76.24,76.32,76.24,76.28,15910.0,67.9535,68.0248,67.9535,67.9892,15910.0
2015-06-15 11:45:00,76.29,76.32,76.26,76.31,17333.0,67.9981,68.0248,67.9714,68.0159,17333.0
2015-06-15 11:50:00,76.31,76.33,76.27,76.28,25848.0,68.0159,68.0338,67.9803,67.9892,25848.0
2015-06-15 11:55:00,76.28,76.28,76.18,76.2,49504.0,67.9892,67.9892,67.9001,67.9179,49504.0
2015-06-15 12:00:00,76.2,76.23,76.19,76.23,21394.0,67.9179,67.9446,67.909,67.9446,21394.0
2015-06-15 12:05:00,76.23,76.28,76.21,76.25,50062.0,67.9446,67.9892,67.9268,67.9625,50062.0
2015-06-15 12:10:00,76.26,76.28,76.24,76.26,24165.0,67.9714,67.9892,67.9535,67.9714,24165.0
2015-06-15 12:15:00,76.26,76.28,76.24,76.27,10218.0,67.9714,67.9892,67.9535,67.9803,10218.0
2015-06-15 12:20:00,76.28,76.3,76.25,76.27,16979.0,67.9892,68.007,67.9625,67.9803,16979.0
2015-06-15 12:25:00,76.27,76.28,76.19,76.2,28647.0,67.9803,67.9892,67.909,67.9179,28647.0
2015-06-15 12:30:00,76.21,76.23,76.21,76.22,12123.0,67.9268,67.9446,67.9268,67.9357,12123.0
2015-06-15 12:35:00,76.22,76.23,76.17,76.21,30370.0,67.9357,67.9446,67.8911,67.9268,30370.0
2015-06-15 12:40:00,76.21,76.23,76.19,76.22,18598.0,67.9268,67.9446,67.909,67.9357,18598.0
2015-06-15 12:45:00,76.22,76.28,76.22,76.28,12781.0,67.9357,67.9892,67.9357,67.9892,12781.0
2015-06-15 12:50:00,76.28,76.3,76.27,76.28,11700.0,67.9892,68.007,67.9803,67.9892,11700.0
2015-06-15 12:55:00,76.29,76.29,76.24,76.27,14112.0,67.9981,67.9981,67.9535,67.9803,14112.0
2015-06-15 13:00:00,76.28,76.29,76.24,76.28,12032.0,67.9892,67.9981,67.9535,67.9892,12032.0
2015-06-15 13:05:00,76.28,76.28,76.24,76.27,8870.0,67.9892,67.9892,67.9535,67.9803,8870.0
2015-06-15 13:10:00,76.27,76.29,76.25,76.29,6670.0,67.9803,67.9981,67.9625,67.9981,6670.0
2015-06-15 13:15:00,76.28,76.3,76.27,76.28,16787.0,67.9892,68.007,67.9803,67.9892,16787.0
2015-06-15 13:20:00,76.27,76.29,76.26,76.27,11723.0,67.9803,67.9981,67.9714,67.9803,11723.0
2015-06-15 13:25:00,76.26,76.26,76.22,76.24,22224.0,67.9714,67.9714,67.9357,67.9535,22224.0
2015-06-15 13:30:00,76.25,76.25,76.22,76.25,12215.0,67.9625,67.9625,67.9357,67.9625,12215.0
2015-06-15 13:35:00,76.25,76.25,76.21,76.22,15323.0,67.9625,67.9625,67.9268,67.9357,15323.0
2015-06-15 13:40:00,76.21,76.21,76.15,76.18,25239.0,67.9268,67.9268,67.8733,67.9001,25239.0
2015-06-15 13:45:00,76.18,76.19,76.17,76.18,13279.0,67.9001,67.909,67.8911,67.9001,13279.0
2015-06-15 13:50:00,76.19,76.37,76.13,76.21,276865.0,67.909,68.0694,67.8555,67.9268,276865.0
2015-06-15 13:55:00,76.21,76.23,76.16,76.22,43435.0,67.9268,67.9446,67.8822,67.9357,43435.0
2015-06-15 14:00:00,76.22,76.25,76.2,76.25,27237.0,67.9357,67.9625,67.9179,67.9625,27237.0
2015-06-15 14:05:00,76.24,76.26,76.2,76.21,26028.0,67.9535,67.9714,67.9179,67.9268,26028.0
2015-06-15 14:10:00,76.2,76.29,76.2,76.26,34651.0,67.9179,67.9981,67.9179,67.9714,34651.0
2015-06-15 14:15:00,76.25,76.31,76.25,76.28,23634.0,67.9625,68.0159,67.9625,67.9892,23634.0
2015-06-15 14:20:00,76.28,76.28,76.25,76.27,24546.0,67.9892,67.9892,67.9625,67.9803,24546.0
2015-06-15 14:25:00,76.27,76.27,76.23,76.26,13236.0,67.9803,67.9803,67.9446,67.9714,13236.0
2015-06-15 14:30:00,76.26,76.27,76.23,76.23,15186.0,67.9714,67.9803,67.9446,67.9446,15186.0
2015-06-15 14:35:00,76.23,76.27,76.22,76.25,24492.0,67.9446,67.9803,67.9357,67.9625,24492.0
2015-06-15 14:40:00,76.25,76.27,76.23,76.25,16282.0,67.9625,67.9803,67.9446,67.9625,16282.0
2015-06-15 14:45:00,76.25,76.31,76.25,76.29,18835.0,67.9625,68.0159,67.9625,67.9981,18835.0
2015-06-15 14:50:00,76.28,76.29,76.19,76.21,52501.0,67.9892,67.9981,67.909,67.9268,52501.0
2015-06-15 14:55:00,76.21,76.21,76.16,76.18,36066.0,67.9268,67.9268,67.8822,67.9001,36066.0
2015-06-15 15:00:00,76.18,76.2,76.15,76.15,18352.0,67.9001,67.9179,67.8733,67.8733,18352.0
2015-06-15 15:05:00,76.15,76.18,76.13,76.15,45546.0,67.8733,67.9001,67.8555,67.8733,45546.0
2015-06-15 15:10:00,76.15,76.18,76.13,76.18,30849.0,67.8733,67.9001,67.8555,67.9001,30849.0
2015-06-15 15:15:00,76.19,76.19,76.14,76.15,42886.0,67.909,67.909,67.8644,67.8733,42886.0
2015-06-15 15:20:00,76.15,76.19,76.15,76.15,35722.0,67.8733,67.909,67.8733,67.8733,35722.0
2015-06-15 15:25:00,76.15,76.2,76.14,76.19,132056.0,67.8733,67.9179,67.8644,67.909,132056.0
2015-06-15 15:30:00,76.19,76.22,76.19,76.22,23887.0,67.909,67.9357,67.909,67.9357,23887.0
2015-06-15 15:35:00,76.21,76.23,76.21,76.22,37837.0,67.9268,67.9446,67.9268,67.9357,37837.0
2015-06-15 15:40:00,76.22,76.31,76.22,76.29,116193.0,67.9357,68.0159,67.9357,67.9981,116193.0
2015-06-15 15:45:00,76.29,76.3,76.24,76.25,91252.0,67.9981,68.007,67.9535,67.9625,91252.0
2015-06-15 15:50:00,76.24,76.26,76.23,76.23,113032.0,67.9535,67.9714,67.9446,67.9446,113032.0
2015-06-15 15:55:00,76.23,76.26,76.2,76.23,386781.0,67.9446,67.9714,67.9179,67.9446,386781.0
2015-06-16 09:30:00,76.15,76.27,76.09,76.13,112887.0,67.8733,67.9803,67.8198,67.8555,112887.0
2015-06-16 09:35:00,76.13,76.49,76.13,76.49,92143.0,67.8555,68.1764,67.8555,68.1764,92143.0
2015-06-16 09:40:00,76.48,76.48,76.35,76.35,51441.0,68.1675,68.1675,68.0516,68.0516,51441.0
2015-06-16 09:45:00,76.36,76.4,76.29,76.3,78526.0,68.0605,68.0961,67.9981,68.007,78526.0
2015-06-16 09:50:00,76.31,76.33,76.28,76.3,72903.0,68.0159,68.0338,67.9892,68.007,72903.0
2015-06-16 09:55:00,76.31,76.36,76.3,76.33,77203.0,68.0159,68.0605,68.007,68.0338,77203.0
2015-06-16 10:00:00,76.32,76.41,76.31,76.4,60450.0,68.0248,68.1051,68.0159,68.0961,60450.0
2015-06-16 10:05:00,76.39,76.43,76.35,76.36,27796.0,68.0872,68.1229,68.0516,68.0605,27796.0
2015-06-16 10:10:00,76.36,76.36,76.24,76.24,87519.0,68.0605,68.0605,67.9535,67.9535,87519.0
2015-06-16 10:15:00,76.24,76.32,76.22,76.32,39334.0,67.9535,68.0248,67.9357,68.0248,39334.0
2015-06-16 10:20:00,76.31,76.38,76.3,76.38,34386.0,68.0159,68.0783,68.007,68.0783,34386.0
2015-06-16 10:25:00,76.38,76.38,76.33,76.36,47965.0,68.0783,68.0783,68.0338,68.0605,47965.0
2015-06-16 10:30:00,76.35,76.39,76.32,76.32,33229.0,68.0516,68.0872,68.0248,68.0248,33229.0
2015-06-16 10:35:00,76.31,76.35,76.29,76.32,125260.0,68.0159,68.0516,67.9981,68.0248,125260.0
2015-06-16 10:40:00,76.32,76.43,76.32,76.39,57929.0,68.0248,68.1229,68.0248,68.0872,57929.0
2015-06-16 10:45:00,76.39,76.42,76.38,76.41,26368.0,68.0872,68.114,68.0783,68.1051,26368.0
2015-06-16 10:50:00,76.41,76.41,76.34,76.36,15317.0,68.1051,68.1051,68.0427,68.0605,15317.0
2015-06-16 10:55:00,76.37,76.37,76.31,76.35,51960.0,68.0694,68.0694,68.0159,68.0516,51960.0
2015-06-16 11:00:00,76.35,76.39,76.34,76.39,14237.0,68.0516,68.0872,68.0427,68.0872,14237.0
2015-06-16 11:05:00,76.38,76.41,76.38,76.39,35203.0,68.0783,68.1051,68.0783,68.0872,35203.0
2015-06-16 11:10:00,76.4,76.51,76.4,76.51,107743.0,68.0961,68.1942,68.0961,68.1942,107743.0
2015-06-16 11:15:00,76.51,76.53,76.45,76.46,33676.0,68.1942,68.212,68.1407,68.1496,33676.0
2015-06-16 11:20:00,76.46,76.48,76.43,76.45,87674.0,68.1496,68.1675,68.1229,68.1407,87674.0
2015-06-16 11:25:00,76.46,76.48,76.45,76.45,31685.0,68.1496,68.1675,68.1407,68.1407,31685.0
2015-06-16 11:30:00,76.45,76.48,76.44,76.46,12357.0,68.1407,68.1675,68.1318,68.1496,12357.0
2015-06-16 11:35:00,76.46,76.47,76.43,76.46,28963.0,68.1496,68.1585,68.1229,68.1496,28963.0
2015-06-16 11:40:00,76.46,76.48,76.45,76.47,11585.0,68.1496,68.1675,68.1407,68.1585,11585.0
2015-06-16 11:45:00,76.48,76.48,76.45,76.46,16387.0,68.1675,68.1675,68.1407,68.1496,16387.0
2015-06-16 11:50:00,76.47,76.5,76.46,76.47,15583.0,68.1585,68.1853,68.1496,68.1585,15583.0
2015-06-16 11:55:00,76.47,76.49,76.47,76.48,28231.0,68.1585,68.1764,68.1585,68.1675,28231.0
2015-06-16 12:00:00,76.49,76.5,76.46,76.47,12398.0,68.1764,68.1853,68.1496,68.1585,12398.0
2015-06-16 12:05:00,76.48,76.49,76.46,76.47,10455.0,68.1675,68.1764,68.1496,68.1585,10455.0
2015-06-16 12:10:00,76.47,76.5,76.47,76.49,8975.0,68.1585,68.1853,68.1585,68.1764,8975.0
2015-06-16 12:15:00,76.49,76.52,76.48,76.51,8790.0,68.1764,68.2031,68.1675,68.1942,8790.0
2015-06-16 12:20:00,76.51,76.54,76.51,76.53,6431.0,68.1942,68.2209,68.1942,68.212,6431.0
2015-06-16 12:25:00,76.54,76.55,76.52,76.55,5030.0,68.2209,68.2298,68.2031,68.2298,5030.0
2015-06-16 12:30:00,76.54,76.56,76.53,76.55,13511.0,68.2209,68.2388,68.212,68.2298,13511.0
2015-06-16 12:35:00,76.56,76.59,76.55,76.58,33659.0,68.2388,68.2655,68.2298,68.2566,33659.0
2015-06-16 12:40:00,76.57,76.59,76.57,76.59,21225.0,68.2477,68.2655,68.2477,68.2655,21225.0
2015-06-16 12:45:00,76.59,76.61,76.58,76.59,22142.0,68.2655,68.2833,68.2566,68.2655,22142.0
2015-06-16 12:50:00,76.58,76.6,76.56,76.58,6102.0,68.2566,68.2744,68.2388,68.2566,6102.0
2015-06-16 12:55:00,76.58,76.59,76.57,76.58,8035.0,68.2566,68.2655,68.2477,68.2566,8035.0
2015-06-16 13:00:00,76.59,76.6,76.58,76.6,11475.0,68.2655,68.2744,68.2566,68.2744,11475.0
2015-06-16 13:05:00,76.59,76.59,76.55,76.56,63543.0,68.2655,68.2655,68.2298,68.2388,63543.0
2015-06-16 13:10:00,76.55,76.56,76.53,76.54,22908.0,68.2298,68.2388,68.212,68.2209,22908.0
2015-06-16 13:15:00,76.55,76.55,76.52,76.53,7720.0,68.2298,68.2298,68.2031,68.212,7720.0
2015-06-16 13:20:00,76.53,76.57,76.53,76.56,15656.0,68.212,68.2477,68.212,68.2388,15656.0
2015-06-16 13:25:00,76.56,76.6,76.56,76.59,36872.0,68.2388,68.2744,68.2388,68.2655,36872.0
2015-06-16 13:30:00,76.59,76.62,76.59,76.6,28195.0,68.2655,68.2922,68.2655,68.2744,28195.0
2015-06-16 13:35:00,76.6,76.61,76.57,76.58,14603.0,68.2744,68.2833,68.2477,68.2566,14603.0
2015-06-16 13:40:00,76.58,76.6,76.58,76.58,10115.0,68.2566,68.2744,68.2566,68.2566,10115.0
2015-06-16 13:45:00,76.58,76.58,76.56,76.58,15945.0,68.2566,68.2566,68.2388,68.2566,15945.0
2015-06-16 13:50:00,76.57,76.59,76.56,76.58,7332.0,68.2477,68.2655,68.2388,68.2566,7332.0
2015-06-16 13:55:00,76.58,76.58,76.56,76.57,19240.0,68.2566,68.2566,68.2388,68.2477,19240.0
2015-06-16 14:00:00,76.58,76.61,76.58,76.61,28703.0,68.2566,68.2833,68.2566,68.2833,28703.0
2015-06-16 14:05:00,76.61,76.65,76.6,76.64,58206.0,68.2833,68.319,68.2744,68.3101,58206.0
2015-06-16 14:10:00,76.64,76.65,76.63,76.64,37436.0,68.3101,68.319,68.3012,68.3101,37436.0
2015-06-16 14:15:00,76.64,76.66,76.63,76.65,18126.0,68.3101,68.3279,68.3012,68.319,18126.0
2015-06-16 14:20:00,76.66,76.67,76.64,76.66,17578.0,68.3279,68.3368,68.3101,68.3279,17578.0
2015-06-16 14:25:00,76.67,76.67,76.65,76.66,13509.0,68.3368,68.3368,68.319,68.3279,13509.0
2015-06-16 14:30:00,76.66,76.68,76.65,76.67,13031.0,68.3279,68.3457,68.319,68.3368,13031.0
2015-06-16 14:35:00,76.67,76.68,76.64,76.65,25259.0,68.3368,68.3457,68.3101,68.319,25259.0
2015-06-16 14:40:00,76.65,76.65,76.62,76.64,22500.0,68.319,68.319,68.2922,68.3101,22500.0
2015-06-16 14:45:00,76.63,76.65,76.63,76.64,19097.0,68.3012,68.319,68.3012,68.3101,19097.0
2015-06-16 14:50:00,76.64,76.66,76.62,76.66,72164.0,68.3101,68.3279,68.2922,68.3279,72164.0
2015-06-16 14:55:00,76.66,76.67,76.64,76.65,27761.0,68.3279,68.3368,68.3101,68.319,27761.0
2015-06-16 15:00:00,76.65,76.69,76.62,76.68,110632.0,68.319,68.3546,68.2922,68.3457,110632.0
2015-06-16 15:05:00,76.68,76.69,76.64,76.66,50340.0,68.3457,68.3546,68.3101,68.3279,50340.0
2015-06-16 15:10:00,76.66,76.68,76.63,76.64,49129.0,68.3279,68.3457,68.3012,68.3101,49129.0
2015-06-16 15:15:00,76.65,76.67,76.65,76.66,79236.0,68.319,68.3368,68.319,68.3279,79236.0
2015-06-16 15:20:00,76.66,76.67,76.64,76.67,113482.0,68.3279,68.3368,68.3101,68.3368,113482.0
2015-06-16 15:25:00,76.67,76.68,76.65,76.68,131840.0,68.3368,68.3457,68.319,68.3457,131840.0
2015-06-16 15:30:00,76.67,76.7,76.67,76.68,123230.0,68.3368,68.3635,68.3368,68.3457,123230.0
2015-06-16 15:35:00,76.69,76.71,76.69,76.7,93407.0,68.3546,68.3725,68.3546,68.3635,93407.0
2015-06-16 15:40:00,76.7,76.7,76.63,76.65,116139.0,68.3635,68.3635,68.3012,68.319,116139.0
2015-06-16 15:45:00,76.64,76.7,76.63,76.69,191141.0,68.3101,68.3635,68.3012,68.3546,191141.0
2015-06-16 15:50:00,76.68,76.69,76.64,76.66,155060.0,68.3457,68.3546,68.3101,68.3279,155060.0
2015-06-16 15:55:00,76.66,76.68,76.63,76.67,384357.0,68.3279,68.3457,68.3012,68.3368,384357.0
2015-06-17 09:30:00,76.83,76.9,76.75,76.89,57836.0,68.4794,68.5418,68.4081,68.5329,57836.0
2015-06-17 09:35:00,76.9,76.93,76.87,76.92,45630.0,68.5418,68.5685,68.5151,68.5596,45630.0
2015-06-17 09:40:00,76.92,76.95,76.89,76.94,114863.0,68.5596,68.5864,68.5329,68.5775,114863.0
2015-06-17 09:45:00,76.94,76.98,76.9,76.97,51009.0,68.5775,68.6131,68.5418,68.6042,51009.0
2015-06-17 09:50:00,76.97,77.0,76.87,76.87,72007.0,68.6042,68.6309,68.5151,68.5151,72007.0
2015-06-17 09:55:00,76.88,76.9,76.85,76.88,63246.0,68.524,68.5418,68.4972,68.524,63246.0
2015-06-17 10:00:00,76.89,76.95,76.88,76.93,42792.0,68.5329,68.5864,68.524,68.5685,42792.0
2015-06-17 10:05:00,76.93,76.93,76.88,76.91,27954.0,68.5685,68.5685,68.524,68.5507,27954.0
2015-06-17 10:10:00,76.92,76.94,76.91,76.92,20276.0,68.5596,68.5775,68.5507,68.5596,20276.0
2015-06-17 10:15:00,76.91,76.91,76.87,76.89,42393.0,68.5507,68.5507,68.5151,68.5329,42393.0
2015-06-17 10:20:00,76.88,76.91,76.87,76.87,32979.0,68.524,68.5507,68.5151,68.5151,32979.0
2015-06-17 10:25:00,76.87,76.88,76.84,76.85,52254.0,68.5151,68.524,68.4883,68.4972,52254.0
2015-06-17 10:30:00,76.86,76.88,76.85,76.88,24405.0,68.5062,68.524,68.4972,68.524,24405.0
2015-06-17 10:35:00,76.88,76.92,76.85,76.87,37193.0,68.524,68.5596,68.4972,68.5151,37193.0
2015-06-17 10:40:00,76.86,76.88,76.85,76.87,26902.0,68.5062,68.524,68.4972,68.5151,26902.0
2015-06-17 10:45:00,76.87,76.9,76.85,76.9,22213.0,68.5151,68.5418,68.4972,68.5418,22213.0
2015-06-17 10:50:00,76.9,76.94,76.85,76.89,39849.0,68.5418,68.5775,68.4972,68.5329,39849.0
2015-06-17 10:55:00,76.88,76.93,76.87,76.93,53594.0,68.524,68.5685,68.5151,68.5685,53594.0
2015-06-17 11:00:00,76.92,76.93,76.89,76.89,23453.0,68.5596,68.5685,68.5329,68.5329,23453.0
2015-06-17 11:05:00,76.89,76.89,76.84,76.88,43246.0,68.5329,68.5329,68.4883,68.524,43246.0
2015-06-17 11:10:00,76.89,76.9,76.85,76.86,22021.0,68.5329,68.5418,68.4972,68.5062,22021.0
2015-06-17 11:15:00,76.86,76.89,76.85,76.88,13967.0,68.5062,68.5329,68.4972,68.524,13967.0
2015-06-17 11:20:00,76.87,76.88,76.82,76.85,23564.0,68.5151,68.524,68.4705,68.4972,23564.0
2015-06-17 11:25:00,76.84,76.85,76.74,76.75,47490.0,68.4883,68.4972,68.3992,68.4081,47490.0
2015-06-17 11:30:00,76.74,76.78,76.74,76.78,27462.0,68.3992,68.4348,68.3992,68.4348,27462.0
2015-06-17 11:35:00,76.77,76.79,76.75,76.76,64221.0,68.4259,68.4438,68.4081,68.417,64221.0
2015-06-17 11:40:00,76.76,76.77,76.74,76.74,14571.0,68.417,68.4259,68.3992,68.3992,14571.0
2015-06-17 11:45:00,76.73,76.78,76.72,76.78,16838.0,68.3903,68.4348,68.3814,68.4348,16838.0
2015-06-17 11:50:00,76.78,76.83,76.78,76.83,10672.0,68.4348,68.4794,68.4348,68.4794,10672.0
2015-06-17 11:55:00,76.82,76.82,76.8,76.81,10194.0,68.4705,68.4705,68.4527,68.4616,10194.0
2015-06-17 12:00:00,76.81,76.81,76.78,76.8,12279.0,68.4616,68.4616,68.4348,68.4527,12279.0
2015-06-17 12:05:00,76.8,76.81,76.71,76.74,57272.0,68.4527,68.4616,68.3725,68.3992,57272.0
2015-06-17 12:10:00,76.75,76.75,76.72,76.72,26256.0,68.4081,68.4081,68.3814,68.3814,26256.0
2015-06-17 12:15:00,76.71,76.71,76.65,76.66,37426.0,68.3725,68.3725,68.319,68.3279,37426.0
2015-06-17 12:20:00,76.66,76.68,76.65,76.67,8948.0,68.3279,68.3457,68.319,68.3368,8948.0
2015-06-17 12:25:00,76.68,76.69,76.67,76.68,8489.0,68.3457,68.3546,68.3368,68.3457,8489.0
2015-06-17 12:30:00,76.68,76.68,76.66,76.67,20504.0,68.3457,68.3457,68.3279,68.3368,20504.0
2015-06-17 12:35:00,76.67,76.7,76.65,76.67,21159.0,68.3368,68.3635,68.319,68.3368,21159.0
2015-06-17 12:40:00,76.67,76.7,76.61,76.62,66744.0,68.3368,68.3635,68.2833,68.2922,66744.0
2015-06-17 12:45:00,76.62,76.63,76.59,76.6,31176.0,68.2922,68.3012,68.2655,68.2744,31176.0
2015-06-17 12:50:00,76.59,76.6,76.52,76.53,38234.0,68.2655,68.2744,68.2031,68.212,38234.0
2015-06-17 12:55:00,76.53,76.54,76.49,76.54,36429.0,68.212,68.2209,68.1764,68.2209,36429.0
2015-06-17 13:00:00,76.53,76.55,76.5,76.55,12972.0,68.212,68.2298,68.1853,68.2298,12972.0
2015-06-17 13:05:00,76.56,76.56,76.52,76.54,17917.0,68.2388,68.2388,68.2031,68.2209,17917.0
2015-06-17 13:10:00,76.54,76.57,76.53,76.55,37507.0,68.2209,68.2477,68.212,68.2298,37507.0
2015-06-17 13:15:00,76.55,76.59,76.55,76.58,12363.0,68.2298,68.2655,68.2298,68.2566,12363.0
2015-06-17 13:20:00,76.59,76.61,76.58,76.6,16430.0,68.2655,68.2833,68.2566,68.2744,16430.0
2015-06-17 13:25:00,76.6,76.62,76.58,76.58,13363.0,68.2744,68.2922,68.2566,68.2566,13363.0
2015-06-17 13:30:00,76.58,76.6,76.56,76.6,8791.0,68.2566,68.2744,68.2388,68.2744,8791.0
2015-06-17 13:35:00,76.59,76.62,76.59,76.61,39600.0,68.2655,68.2922,68.2655,68.2833,39600.0
2015-06-17 13:40:00,76.61,76.62,76.59,76.6,16866.0,68.2833,68.2922,68.2655,68.2744,16866.0
2015-06-17 13:45:00,76.6,76.62,76.58,76.61,41098.0,68.2744,68.2922,68.2566,68.2833,41098.0
2015-06-17 13:50:00,76.61,76.67,76.6,76.67,15370.0,68.2833,68.3368,68.2744,68.3368,15370.0
2015-06-17 13:55:00,76.68,76.71,76.67,76.68,50272.0,68.3457,68.3725,68.3368,68.3457,50272.0
2015-06-17 14:00:00,76.64,77.0,76.51,76.94,239448.0,68.3101,68.6309,68.1942,68.5775,239448.0
2015-06-17 14:05:00,76.95,77.01,76.86,76.96,70910.0,68.5864,68.6398,68.5062,68.5953,70910.0
2015-06-17 14:10:00,76.95,76.98,76.91,76.96,66226.0,68.5864,68.6131,68.5507,68.5953,66226.0
2015-06-17 14:15:00,76.98,77.02,76.89,76.9,76561.0,68.6131,68.6488,68.5329,68.5418,76561.0
2015-06-17 14:20:00,76.9,76.92,76.76,76.79,72955.0,68.5418,68.5596,68.417,68.4438,72955.0
2015-06-17 14:25:00,76.78,76.85,76.78,76.79,48624.0,68.4348,68.4972,68.4348,68.4438,48624.0
2015-06-17 14:30:00,76.78,76.96,76.77,76.94,81265.0,68.4348,68.5953,68.4259,68.5775,81265.0
2015-06-17 14:35:00,76.94,77.02,76.89,77.02,95508.0,68.5775,68.6488,68.5329,68.6488,95508.0
2015-06-17 14:40:00,77.01,77.16,77.01,77.1,191394.0,68.6398,68.7735,68.6398,68.7201,191394.0
2015-06-17 14:45:00,77.1,77.2,77.1,77.14,68558.0,68.7201,68.8092,68.7201,68.7557,68558.0
2015-06-17 14:50:00,77.14,77.21,77.12,77.2,45074.0,68.7557,68.8181,68.7379,68.8092,45074.0
2015-06-17 14:55:00,77.21,77.22,77.12,77.15,53923.0,68.8181,68.827,68.7379,68.7646,53923.0
2015-06-17 15:00:00,77.15,77.18,77.08,77.08,54585.0,68.7646,68.7914,68.7022,68.7022,54585.0
2015-06-17 15:05:00,77.09,77.1,77.02,77.03,52603.0,68.7112,68.7201,68.6488,68.6577,52603.0
2015-06-17 15:10:00,77.03,77.09,77.02,77.07,108137.0,68.6577,68.7112,68.6488,68.6933,108137.0
2015-06-17 15:15:00,77.08,77.17,77.08,77.13,63597.0,68.7022,68.7825,68.7022,68.7468,63597.0
2015-06-17 15:20:00,77.12,77.18,77.11,77.16,72175.0,68.7379,68.7914,68.729,68.7735,72175.0
2015-06-17 15:25:00,77.16,77.18,77.11,77.13,99341.0,68.7735,68.7914,68.729,68.7468,99341.0
2015-06-17 15:30:00,77.13,77.17,77.09,77.09,56293.0,68.7468,68.7825,68.7112,68.7112,56293.0
2015-06-17 15:35:00,77.09,77.13,77.08,77.11,83882.0,68.7112,68.7468,68.7022,68.729,83882.0
2015-06-17 15:40:00,77.1,77.11,77.04,77.06,74014.0,68.7201,68.729,68.6666,68.6844,74014.0
2015-06-17 15:45:00,77.05,77.06,77.0,77.02,99238.0,68.6755,68.6844,68.6309,68.6488,99238.0
2015-06-17 15:50:00,77.02,77.06,77.0,77.03,179617.0,68.6488,68.6844,68.6309,68.6577,179617.0
2015-06-17 15:55:00,77.03,77.04,77.0,77.01,249313.0,68.6577,68.6666,68.6309,68.6398,249313.0
2015-06-18 09:30:00,77.05,77.46,77.05,77.44,87119.0,68.6755,69.0409,68.6755,69.0231,87119.0
2015-06-18 09:35:00,77.45,77.52,77.45,77.48,76935.0,69.032,69.0944,69.032,69.0588,76935.0
2015-06-18 09:40:00,77.49,77.53,77.45,77.5,135052.0,69.0677,69.1033,69.032,69.0766,135052.0
2015-06-18 09:45:00,77.5,77.72,77.49,77.67,223034.0,69.0766,69.2727,69.0677,69.2281,223034.0
2015-06-18 09:50:00,77.67,77.7,77.66,77.69,200863.0,69.2281,69.2549,69.2192,69.2459,200863.0
2015-06-18 09:55:00,77.69,77.7,77.66,77.68,107360.0,69.2459,69.2549,69.2192,69.237,107360.0
2015-06-18 10:00:00,77.67,77.74,77.66,77.72,105218.0,69.2281,69.2905,69.2192,69.2727,105218.0
2015-06-18 10:05:00,77.71,77.86,77.71,77.82,155147.0,69.2638,69.3975,69.2638,69.3618,155147.0
2015-06-18 10:10:00,77.82,77.84,77.81,77.82,37282.0,69.3618,69.3796,69.3529,69.3618,37282.0
2015-06-18 10:15:00,77.82,77.84,77.77,77.79,52834.0,69.3618,69.3796,69.3172,69.3351,52834.0
2015-06-18 10:20:00,77.79,77.83,77.78,77.8,50248.0,69.3351,69.3707,69.3262,69.344,50248.0
2015-06-18 10:25:00,77.81,77.84,77.8,77.82,67240.0,69.3529,69.3796,69.344,69.3618,67240.0
2015-06-18 10:30:00,77.82,77.84,77.8,77.82,42536.0,69.3618,69.3796,69.344,69.3618,42536.0
2015-06-18 10:35:00,77.82,77.85,77.82,77.84,69174.0,69.3618,69.3885,69.3618,69.3796,69174.0
2015-06-18 10:40:00,77.85,77.88,77.83,77.85,77995.0,69.3885,69.4153,69.3707,69.3885,77995.0
2015-06-18 10:45:00,77.86,77.94,77.86,77.91,114040.0,69.3975,69.4688,69.3975,69.442,114040.0
2015-06-18 10:50:00,77.92,77.95,77.91,77.93,65912.0,69.4509,69.4777,69.442,69.4599,65912.0
2015-06-18 10:55:00,77.94,77.96,77.92,77.96,35435.0,69.4688,69.4866,69.4509,69.4866,35435.0
2015-06-18 11:00:00,77.96,78.02,77.95,78.01,70179.0,69.4866,69.5401,69.4777,69.5312,70179.0
2015-06-18 11:05:00,78.01,78.05,78.0,78.02,61956.0,69.5312,69.5668,69.5222,69.5401,61956.0
2015-06-18 11:10:00,78.03,78.06,78.0,78.03,39115.0,69.549,69.5757,69.5222,69.549,39115.0
2015-06-18 11:15:00,78.03,78.04,77.99,78.01,22932.0,69.549,69.5579,69.5133,69.5312,22932.0
2015-06-18 11:20:00,78.0,78.01,77.97,77.99,23099.0,69.5222,69.5312,69.4955,69.5133,23099.0
2015-06-18 11:25:00,78.0,78.02,77.98,78.01,42719.0,69.5222,69.5401,69.5044,69.5312,42719.0
2015-06-18 11:30:00,78.01,78.05,78.0,78.02,61614.0,69.5312,69.5668,69.5222,69.5401,61614.0
2015-06-18 11:35:00,78.02,78.04,78.01,78.03,30242.0,69.5401,69.5579,69.5312,69.549,30242.0
2015-06-18 11:40:00,78.03,78.08,78.03,78.05,78954.0,69.549,69.5936,69.549,69.5668,78954.0
2015-06-18 11:45:00,78.06,78.08,78.04,78.05,30417.0,69.5757,69.5936,69.5579,69.5668,30417.0
2015-06-18 11:50:00,78.05,78.07,78.03,78.04,55890.0,69.5668,69.5846,69.549,69.5579,55890.0
2015-06-18 11:55:00,78.04,78.06,78.04,78.06,28613.0,69.5579,69.5757,69.5579,69.5757,28613.0
2015-06-18 12:00:00,78.06,78.07,78.04,78.06,30083.0,69.5757,69.5846,69.5579,69.5757,30083.0
2015-06-18 12:05:00,78.06,78.07,78.01,78.03,59875.0,69.5757,69.5846,69.5312,69.549,59875.0
2015-06-18 12:10:00,78.03,78.05,78.02,78.04,18594.0,69.549,69.5668,69.5401,69.5579,18594.0
2015-06-18 12:15:00,78.04,78.05,78.02,78.04,20290.0,69.5579,69.5668,69.5401,69.5579,20290.0
2015-06-18 12:20:00,78.03,78.14,78.03,78.14,52423.0,69.549,69.647,69.549,69.647,52423.0
2015-06-18 12:25:00,78.13,78.14,78.09,78.1,48174.0,69.6381,69.647,69.6025,69.6114,48174.0
2015-06-18 12:30:00,78.1,78.19,78.1,78.17,79595.0,69.6114,69.6916,69.6114,69.6738,79595.0
2015-06-18 12:35:00,78.16,78.19,78.06,78.1,82913.0,69.6649,69.6916,69.5757,69.6114,82913.0
2015-06-18 12:40:00,78.11,78.11,78.05,78.07,75281.0,69.6203,69.6203,69.5668,69.5846,75281.0
2015-06-18 12:45:00,78.06,78.09,78.04,78.05,25794.0,69.5757,69.6025,69.5579,69.5668,25794.0
2015-06-18 12:50:00,78.05,78.06,78.03,78.04,10700.0,69.5668,69.5757,69.549,69.5579,10700.0
2015-06-18 12:55:00,78.03,78.03,78.01,78.01,24552.0,69.549,69.549,69.5312,69.5312,24552.0
2015-06-18 13:00:00,78.02,78.05,78.02,78.03,40281.0,69.5401,69.5668,69.5401,69.549,40281.0
2015-06-18 13:05:00,78.03,78.05,77.96,77.96,81479.0,69.549,69.5668,69.4866,69.4866,81479.0
2015-06-18 13:10:00,77.96,78.01,77.96,77.99,50532.0,69.4866,69.5312,69.4866,69.5133,50532.0
2015-06-18 13:15:00,77.98,77.99,77.94,77.95,22622.0,69.5044,69.5133,69.4688,69.4777,22622.0
2015-06-18 13:20:00,77.96,77.96,77.87,77.9,62759.0,69.4866,69.4866,69.4064,69.4331,62759.0
2015-06-18 13:25:00,77.9,77.93,77.88,77.92,25050.0,69.4331,69.4599,69.4153,69.4509,25050.0
2015-06-18 13:30:00,77.92,77.94,77.89,77.91,19343.0,69.4509,69.4688,69.4242,69.442,19343.0
2015-06-18 13:35:00,77.91,77.93,77.9,77.92,15940.0,69.442,69.4599,69.4331,69.4509,15940.0
2015-06-18 13:40:00,77.92,77.95,77.91,77.94,15762.0,69.4509,69.4777,69.442,69.4688,15762.0
2015-06-18 13:45:00,77.94,77.96,77.9,77.9,45431.0,69.4688,69.4866,69.4331,69.4331,45431.0
2015-06-18 13:50:00,77.9,77.92,77.89,77.89,36961.0,69.4331,69.4509,69.4242,69.4242,36961.0
2015-06-18 13:55:00,77.9,77.93,77.89,77.91,275346.0,69.4331,69.4599,69.4242,69.442,275346.0
2015-06-18 14:00:00,77.91,77.94,77.89,77.93,31427.0,69.442,69.4688,69.4242,69.4599,31427.0
2015-06-18 14:05:00,77.93,77.96,77.92,77.92,24973.0,69.4599,69.4866,69.4509,69.4509,24973.0
2015-06-18 14:10:00,77.92,77.94,77.92,77.93,66826.0,69.4509,69.4688,69.4509,69.4599,66826.0
2015-06-18 14:15:00,77.92,77.95,77.92,77.94,27567.0,69.4509,69.4777,69.4509,69.4688,27567.0
2015-06-18 14:20:00,77.94,78.01,77.94,77.99,36729.0,69.4688,69.5312,69.4688,69.5133,36729.0
2015-06-18 14:25:00,77.99,77.99,77.94,77.94,31648.0,69.5133,69.5133,69.4688,69.4688,31648.0
2015-06-18 14:30:00,77.94,77.99,77.93,77.97,28556.0,69.4688,69.5133,69.4599,69.4955,28556.0
2015-06-18 14:35:00,77.98,78.0,77.95,78.0,30135.0,69.5044,69.5222,69.4777,69.5222,30135.0
2015-06-18 14:40:00,78.0,78.01,77.99,78.0,21708.0,69.5222,69.5312,69.5133,69.5222,21708.0
2015-06-18 14:45:00,78.0,78.03,77.99,78.02,21758.0,69.5222,69.549,69.5133,69.5401,21758.0
2015-06-18 14:50:00,78.02,78.06,78.02,78.03,33137.0,69.5401,69.5757,69.5401,69.549,33137.0
2015-06-18 14:55:00,78.04,78.08,78.04,78.07,54410.0,69.5579,69.5936,69.5579,69.5846,54410.0
2015-06-18 15:00:00,78.07,78.08,78.03,78.03,23638.0,69.5846,69.5936,69.549,69.549,23638.0
2015-06-18 15:05:00,78.04,78.05,78.0,78.01,37262.0,69.5579,69.5668,69.5222,69.5312,37262.0
2015-06-18 15:10:00,78.01,78.03,78.01,78.02,88573.0,69.5312,69.549,69.5312,69.5401,88573.0
2015-06-18 15:15:00,78.02,78.03,78.0,78.03,74518.0,69.5401,69.549,69.5222,69.549,74518.0
2015-06-18 15:20:00,78.03,78.05,78.03,78.05,63698.0,69.549,69.5668,69.549,69.5668,63698.0
2015-06-18 15:25:00,78.04,78.08,78.03,78.07,65903.0,69.5579,69.5936,69.549,69.5846,65903.0
2015-06-18 15:30:00,78.07,78.1,78.07,78.08,51264.0,69.5846,69.6114,69.5846,69.5936,51264.0
2015-06-18 15:35:00,78.08,78.09,77.98,77.99,79988.0,69.5936,69.6025,69.5044,69.5133,79988.0
2015-06-18 15:40:00,78.0,78.06,77.99,78.05,115600.0,69.5222,69.5757,69.5133,69.5668,115600.0
2015-06-18 15:45:00,78.05,78.05,77.98,77.98,314742.0,69.5668,69.5668,69.5044,69.5044,314742.0
2015-06-18 15:50:00,77.98,77.99,77.95,77.96,283722.0,69.5044,69.5133,69.4777,69.4866,283722.0
2015-06-18 15:55:00,77.95,77.98,77.94,77.96,477160.0,69.4777,69.5044,69.4688,69.4866,477160.0
2015-06-19 09:30:00,77.86,77.86,77.6,77.69,157003.0,69.6188,69.6188,69.3863,69.4668,157003.0
2015-06-19 09:35:00,77.69,77.73,77.61,77.61,105196.0,69.4668,69.5025,69.3952,69.3952,105196.0
2015-06-19 09:40:00,77.62,77.7,77.57,77.68,33730.0,69.4042,69.4757,69.3595,69.4578,33730.0
2015-06-19 09:45:00,77.68,77.68,77.59,77.63,90794.0,69.4578,69.4578,69.3774,69.4131,90794.0
2015-06-19 09:50:00,77.63,77.68,77.61,77.67,57811.0,69.4131,69.4578,69.3952,69.4489,57811.0
2015-06-19 09:55:00,77.66,77.72,77.65,77.7,149923.0,69.4399,69.4936,69.431,69.4757,149923.0
2015-06-19 10:00:00,77.7,77.75,77.69,77.7,98013.0,69.4757,69.5204,69.4668,69.4757,98013.0
2015-06-19 10:05:00,77.7,77.81,77.7,77.77,47478.0,69.4757,69.5741,69.4757,69.5383,47478.0
2015-06-19 10:10:00,77.78,77.82,77.77,77.77,29350.0,69.5472,69.583,69.5383,69.5383,29350.0
2015-06-19 10:15:00,77.78,77.79,77.74,77.78,20434.0,69.5472,69.5562,69.5115,69.5472,20434.0
2015-06-19 10:20:00,77.78,77.84,77.75,77.83,25299.0,69.5472,69.6009,69.5204,69.5919,25299.0
2015-06-19 10:25:00,77.83,77.86,77.82,77.86,49268.0,69.5919,69.6188,69.583,69.6188,49268.0
2015-06-19 10:30:00,77.86,77.87,77.81,77.81,52489.0,69.6188,69.6277,69.5741,69.5741,52489.0
2015-06-19 10:35:00,77.82,77.84,77.76,77.76,44959.0,69.583,69.6009,69.5294,69.5294,44959.0
2015-06-19 10:40:00,77.77,77.8,77.76,77.78,31563.0,69.5383,69.5651,69.5294,69.5472,31563.0
2015-06-19 10:45:00,77.77,77.82,77.77,77.82,31562.0,69.5383,69.583,69.5383,69.583,31562.0
2015-06-19 10:50:00,77.83,77.83,77.78,77.82,42939.0,69.5919,69.5919,69.5472,69.583,42939.0
2015-06-19 10:55:00,77.82,77.83,77.8,77.82,17241.0,69.583,69.5919,69.5651,69.583,17241.0
2015-06-19 11:00:00,77.81,77.82,77.78,77.79,36580.0,69.5741,69.583,69.5472,69.5562,36580.0
2015-06-19 11:05:00,77.8,77.81,77.78,77.8,49756.0,69.5651,69.5741,69.5472,69.5651,49756.0
2015-06-19 11:10:00,77.8,77.82,77.78,77.81,19830.0,69.5651,69.583,69.5472,69.5741,19830.0
2015-06-19 11:15:00,77.81,77.85,77.81,77.85,48153.0,69.5741,69.6098,69.5741,69.6098,48153.0
2015-06-19 11:20:00,77.86,77.87,77.83,77.85,50952.0,69.6188,69.6277,69.5919,69.6098,50952.0
2015-06-19 11:25:00,77.85,77.89,77.85,77.87,30710.0,69.6098,69.6456,69.6098,69.6277,30710.0
2015-06-19 11:30:00,77.88,77.89,77.86,77.89,39819.0,69.6367,69.6456,69.6188,69.6456,39819.0
2015-06-19 11:35:00,77.89,77.9,77.85,77.86,42276.0,69.6456,69.6545,69.6098,69.6188,42276.0
2015-06-19 11:40:00,77.86,77.86,77.82,77.83,28784.0,69.6188,69.6188,69.583,69.5919,28784.0
2015-06-19 11:45:00,77.82,77.82,77.77,77.82,46198.0,69.583,69.583,69.5383,69.583,46198.0
2015-06-19 11:50:00,77.81,77.83,77.8,77.83,60124.0,69.5741,69.5919,69.5651,69.5919,60124.0
2015-06-19 11:55:00,77.83,77.83,77.8,77.81,24667.0,69.5919,69.5919,69.5651,69.5741,24667.0
2015-06-19 12:00:00,77.81,77.82,77.77,77.8,48634.0,69.5741,69.583,69.5383,69.5651,48634.0
2015-06-19 12:05:00,77.81,77.81,77.75,77.77,56744.0,69.5741,69.5741,69.5204,69.5383,56744.0
2015-06-19 12:10:00,77.77,77.79,77.76,77.77,38925.0,69.5383,69.5562,69.5294,69.5383,38925.0
2015-06-19 12:15:00,77.77,77.79,77.76,77.79,27006.0,69.5383,69.5562,69.5294,69.5562,27006.0
2015-06-19 12:20:00,77.79,77.79,77.75,77.75,45684.0,69.5562,69.5562,69.5204,69.5204,45684.0
2015-06-19 12:25:00,77.76,77.79,77.75,77.76,43291.0,69.5294,69.5562,69.5204,69.5294,43291.0
2015-06-19 12:30:00,77.75,77.78,77.73,77.78,37279.0,69.5204,69.5472,69.5025,69.5472,37279.0
2015-06-19 12:35:00,77.78,77.79,77.77,77.78,29616.0,69.5472,69.5562,69.5383,69.5472,29616.0
2015-06-19 12:40:00,77.78,77.8,77.78,77.8,27368.0,69.5472,69.5651,69.5472,69.5651,27368.0
2015-06-19 12:45:00,77.8,77.83,77.8,77.82,29376.0,69.5651,69.5919,69.5651,69.583,29376.0
2015-06-19 12:50:00,77.83,77.83,77.79,77.81,40858.0,69.5919,69.5919,69.5562,69.5741,40858.0
2015-06-19 12:55:00,77.81,77.82,77.79,77.82,48363.0,69.5741,69.583,69.5562,69.583,48363.0
2015-06-19 13:00:00,77.82,77.83,77.8,77.83,127191.0,69.583,69.5919,69.5651,69.5919,127191.0
2015-06-19 13:05:00,77.82,77.83,77.81,77.82,49031.0,69.583,69.5919,69.5741,69.583,49031.0
2015-06-19 13:10:00,77.82,77.84,77.8,77.84,38581.0,69.583,69.6009,69.5651,69.6009,38581.0
2015-06-19 13:15:00,77.84,77.87,77.83,77.86,39354.0,69.6009,69.6277,69.5919,69.6188,39354.0
2015-06-19 13:20:00,77.86,77.86,77.84,77.86,44045.0,69.6188,69.6188,69.6009,69.6188,44045.0
2015-06-19 13:25:00,77.86,77.87,77.84,77.85,46935.0,69.6188,69.6277,69.6009,69.6098,46935.0
2015-06-19 13:30:00,77.85,77.91,77.84,77.89,66024.0,69.6098,69.6635,69.6009,69.6456,66024.0
2015-06-19 13:35:00,77.9,77.93,77.88,77.91,52355.0,69.6545,69.6814,69.6367,69.6635,52355.0
2015-06-19 13:40:00,77.91,77.92,77.88,77.88,20222.0,69.6635,69.6724,69.6367,69.6367,20222.0
2015-06-19 13:45:00,77.88,77.9,77.88,77.9,19295.0,69.6367,69.6545,69.6367,69.6545,19295.0
2015-06-19 13:50:00,77.9,77.9,77.88,77.89,17091.0,69.6545,69.6545,69.6367,69.6456,17091.0
2015-06-19 13:55:00,77.89,77.89,77.87,77.88,38011.0,69.6456,69.6456,69.6277,69.6367,38011.0
2015-06-19 14:00:00,77.88,77.89,77.85,77.86,85188.0,69.6367,69.6456,69.6098,69.6188,85188.0
2015-06-19 14:05:00,77.87,77.88,77.83,77.84,100458.0,69.6277,69.6367,69.5919,69.6009,100458.0
2015-06-19 14:10:00,77.84,77.85,77.83,77.84,17934.0,69.6009,69.6098,69.5919,69.6009,17934.0
2015-06-19 14:15:00,77.84,77.84,77.82,77.84,58344.0,69.6009,69.6009,69.583,69.6009,58344.0
2015-06-19 14:20:00,77.84,77.84,77.78,77.78,79048.0,69.6009,69.6009,69.5472,69.5472,79048.0
2015-06-19 14:25:00,77.79,77.79,77.73,77.76,55753.0,69.5562,69.5562,69.5025,69.5294,55753.0
2015-06-19 14:30:00,77.75,77.76,77.71,77.76,42613.0,69.5204,69.5294,69.4846,69.5294,42613.0
2015-06-19 14:35:00,77.75,77.76,77.74,77.75,31498.0,69.5204,69.5294,69.5115,69.5204,31498.0
2015-06-19 14:40:00,77.75,77.75,77.72,77.72,32558.0,69.5204,69.5204,69.4936,69.4936,32558.0
2015-06-19 14:45:00,77.72,77.72,77.69,77.7,32386.0,69.4936,69.4936,69.4668,69.4757,32386.0
2015-06-19 14:50:00,77.7,77.71,77.65,77.66,114478.0,69.4757,69.4846,69.431,69.4399,114478.0
2015-06-19 14:55:00,77.66,77.68,77.65,77.67,24969.0,69.4399,69.4578,69.431,69.4489,24969.0
2015-06-19 15:00:00,77.67,77.68,77.64,77.64,48331.0,69.4489,69.4578,69.4221,69.4221,48331.0
2015-06-19 15:05:00,77.64,77.64,77.63,77.64,46044.0,69.4221,69.4221,69.4131,69.4221,46044.0
2015-06-19 15:10:00,77.64,77.65,77.58,77.6,76365.0,69.4221,69.431,69.3684,69.3863,76365.0
2015-06-19 15:15:00,77.59,77.6,77.54,77.55,44038.0,69.3774,69.3863,69.3326,69.3416,44038.0
2015-06-19 15:20:00,77.56,77.57,77.55,77.56,26547.0,69.3505,69.3595,69.3416,69.3505,26547.0
2015-06-19 15:25:00,77.57,77.58,77.56,77.57,46061.0,69.3595,69.3684,69.3505,69.3595,46061.0
2015-06-19 15:30:00,77.57,77.63,77.55,77.62,70162.0,69.3595,69.4131,69.3416,69.4042,70162.0
2015-06-19 15:35:00,77.62,77.62,77.59,77.6,70252.0,69.4042,69.4042,69.3774,69.3863,70252.0
2015-06-19 15:40:00,77.6,77.61,77.58,77.59,114849.0,69.3863,69.3952,69.3684,69.3774,114849.0
2015-06-19 15:45:00,77.59,77.69,77.59,77.68,132498.0,69.3774,69.4668,69.3774,69.4578,132498.0
2015-06-19 15:50:00,77.67,77.67,77.61,77.61,305399.0,69.4489,69.4489,69.3952,69.3952,305399.0
2015-06-19 15:55:00,77.62,77.63,77.49,77.49,1164988.0,69.4042,69.4131,69.2879,69.2879,1164988.0
2015-06-22 09:30:00,77.85,78.07,77.85,78.03,149119.0,69.6098,69.8065,69.6098,69.7708,149119.0
2015-06-22 09:35:00,78.05,78.07,77.91,77.94,106810.0,69.7887,69.8065,69.6635,69.6903,106810.0
2015-06-22 09:40:00,77.96,77.99,77.89,77.99,101841.0,69.7082,69.735,69.6456,69.735,101841.0
2015-06-22 09:45:00,77.99,78.01,77.94,77.96,45710.0,69.735,69.7529,69.6903,69.7082,45710.0
2015-06-22 09:50:00,77.94,77.97,77.92,77.94,168677.0,69.6903,69.7171,69.6724,69.6903,168677.0
2015-06-22 09:55:00,77.93,77.96,77.92,77.95,73054.0,69.6814,69.7082,69.6724,69.6992,73054.0
2015-06-22 10:00:00,77.94,77.99,77.92,77.96,54171.0,69.6903,69.735,69.6724,69.7082,54171.0
2015-06-22 10:05:00,77.96,78.08,77.96,78.08,30199.0,69.7082,69.8155,69.7082,69.8155,30199.0
2015-06-22 10:10:00,78.09,78.11,78.07,78.09,41544.0,69.8244,69.8423,69.8065,69.8244,41544.0
2015-06-22 10:15:00,78.1,78.12,78.06,78.08,47621.0,69.8334,69.8513,69.7976,69.8155,47621.0
2015-06-22 10:20:00,78.09,78.09,78.0,78.01,128816.0,69.8244,69.8244,69.744,69.7529,128816.0
2015-06-22 10:25:00,78.0,78.03,77.98,78.0,125143.0,69.744,69.7708,69.7261,69.744,125143.0
2015-06-22 10:30:00,78.0,78.04,77.95,77.95,54596.0,69.744,69.7797,69.6992,69.6992,54596.0
2015-06-22 10:35:00,77.95,77.96,77.94,77.95,9315.0,69.6992,69.7082,69.6903,69.6992,9315.0
2015-06-22 10:40:00,77.96,78.04,77.95,78.01,70174.0,69.7082,69.7797,69.6992,69.7529,70174.0
2015-06-22 10:45:00,78.02,78.04,77.96,77.97,25819.0,69.7618,69.7797,69.7082,69.7171,25819.0
2015-06-22 10:50:00,77.97,78.0,77.94,77.98,52020.0,69.7171,69.744,69.6903,69.7261,52020.0
2015-06-22 10:55:00,77.98,78.02,77.98,78.02,21604.0,69.7261,69.7618,69.7261,69.7618,21604.0
2015-06-22 11:00:00,78.0,78.05,77.97,78.05,35279.0,69.744,69.7887,69.7171,69.7887,35279.0
2015-06-22 11:05:00,78.04,78.12,78.04,78.09,50734.0,69.7797,69.8513,69.7797,69.8244,50734.0
2015-06-22 11:10:00,78.1,78.14,78.1,78.13,131171.0,69.8334,69.8691,69.8334,69.8602,131171.0
2015-06-22 11:15:00,78.13,78.15,78.1,78.11,23538.0,69.8602,69.8781,69.8334,69.8423,23538.0
2015-06-22 11:20:00,78.11,78.16,78.1,78.15,23026.0,69.8423,69.887,69.8334,69.8781,23026.0
2015-06-22 11:25:00,78.14,78.15,78.11,78.13,21161.0,69.8691,69.8781,69.8423,69.8602,21161.0
2015-06-22 11:30:00,78.13,78.16,78.12,78.13,41854.0,69.8602,69.887,69.8513,69.8602,41854.0
2015-06-22 11:35:00,78.13,78.15,78.11,78.11,29186.0,69.8602,69.8781,69.8423,69.8423,29186.0
2015-06-22 11:40:00,78.11,78.11,78.07,78.09,37391.0,69.8423,69.8423,69.8065,69.8244,37391.0
2015-06-22 11:45:00,78.09,78.11,78.08,78.1,101342.0,69.8244,69.8423,69.8155,69.8334,101342.0
2015-06-22 11:50:00,78.1,78.11,78.04,78.05,26323.0,69.8334,69.8423,69.7797,69.7887,26323.0
2015-06-22 11:55:00,78.04,78.05,77.97,77.98,18709.0,69.7797,69.7887,69.7171,69.7261,18709.0
2015-06-22 12:00:00,77.98,77.99,77.96,77.98,24594.0,69.7261,69.735,69.7082,69.7261,24594.0
2015-06-22 12:05:00,77.98,77.98,77.95,77.96,12579.0,69.7261,69.7261,69.6992,69.7082,12579.0
2015-06-22 12:10:00,77.95,77.98,77.92,77.96,100158.0,69.6992,69.7261,69.6724,69.7082,100158.0
2015-06-22 12:15:00,77.96,77.99,77.96,77.97,11569.0,69.7082,69.735,69.7082,69.7171,11569.0
2015-06-22 12:20:00,77.97,77.98,77.9,77.92,46611.0,69.7171,69.7261,69.6545,69.6724,46611.0
2015-06-22 12:25:00,77.92,77.92,77.85,77.88,88641.0,69.6724,69.6724,69.6098,69.6367,88641.0
2015-06-22 12:30:00,77.88,77.91,77.87,77.91,19345.0,69.6367,69.6635,69.6277,69.6635,19345.0
2015-06-22 12:35:00,77.92,77.94,77.91,77.94,10475.0,69.6724,69.6903,69.6635,69.6903,10475.0
2015-06-22 12:40:00,77.94,77.95,77.91,77.92,20675.0,69.6903,69.6992,69.6635,69.6724,20675.0
2015-06-22 12:45:00,77.92,77.92,77.9,77.92,19535.0,69.6724,69.6724,69.6545,69.6724,19535.0
2015-06-22 12:50:00,77.92,77.96,77.91,77.96,7260.0,69.6724,69.7082,69.6635,69.7082,7260.0
2015-06-22 12:55:00,77.96,77.96,77.95,77.95,5105.0,69.7082,69.7082,69.6992,69.6992,5105.0
2015-06-22 13:00:00,77.96,77.96,77.94,77.96,9260.0,69.7082,69.7082,69.6903,69.7082,9260.0
2015-06-22 13:05:00,77.97,77.98,77.92,77.92,7774.0,69.7171,69.7261,69.6724,69.6724,7774.0
2015-06-22 13:10:00,77.93,77.94,77.91,77.91,5521.0,69.6814,69.6903,69.6635,69.6635,5521.0
2015-06-22 13:15:00,77.91,77.92,77.88,77.89,13854.0,69.6635,69.6724,69.6367,69.6456,13854.0
2015-06-22 13:20:00,77.9,77.92,77.89,77.91,11779.0,69.6545,69.6724,69.6456,69.6635,11779.0
2015-06-22 13:25:00,77.91,77.91,77.87,77.87,17227.0,69.6635,69.6635,69.6277,69.6277,17227.0
2015-06-22 13:30:00,77.88,77.9,77.83,77.89,41152.0,69.6367,69.6545,69.5919,69.6456,41152.0
2015-06-22 13:35:00,77.89,77.9,77.86,77.87,31134.0,69.6456,69.6545,69.6188,69.6277,31134.0
2015-06-22 13:40:00,77.87,77.89,77.86,77.87,30298.0,69.6277,69.6456,69.6188,69.6277,30298.0
2015-06-22 13:45:00,77.87,77.92,77.86,77.91,20573.0,69.6277,69.6724,69.6188,69.6635,20573.0
2015-06-22 13:50:00,77.91,77.93,77.9,77.91,10455.0,69.6635,69.6814,69.6545,69.6635,10455.0
2015-06-22 13:55:00,77.91,77.93,77.87,77.92,23001.0,69.6635,69.6814,69.6277,69.6724,23001.0
2015-06-22 14:00:00,77.93,77.93,77.91,77.92,24858.0,69.6814,69.6814,69.6635,69.6724,24858.0
2015-06-22 14:05:00,77.93,77.96,77.92,77.94,20248.0,69.6814,69.7082,69.6724,69.6903,20248.0
2015-06-22 14:10:00,77.95,77.96,77.92,77.92,7697.0,69.6992,69.7082,69.6724,69.6724,7697.0
2015-06-22 14:15:00,77.93,77.95,77.92,77.94,18085.0,69.6814,69.6992,69.6724,69.6903,18085.0
2015-06-22 14:20:00,77.94,77.96,77.93,77.93,6947.0,69.6903,69.7082,69.6814,69.6814,6947.0
2015-06-22 14:25:00,77.93,77.94,77.91,77.92,9509.0,69.6814,69.6903,69.6635,69.6724,9509.0
2015-06-22 14:30:00,77.91,77.93,77.88,77.93,6579.0,69.6635,69.6814,69.6367,69.6814,6579.0
2015-06-22 14:35:00,77.94,77.97,77.94,77.96,8828.0,69.6903,69.7171,69.6903,69.7082,8828.0
2015-06-22 14:40:00,77.95,77.97,77.94,77.96,13599.0,69.6992,69.7171,69.6903,69.7082,13599.0
2015-06-22 14:45:00,77.96,77.97,77.93,77.96,100543.0,69.7082,69.7171,69.6814,69.7082,100543.0
2015-06-22 14:50:00,77.95,77.99,77.95,77.98,127300.0,69.6992,69.735,69.6992,69.7261,127300.0
2015-06-22 14:55:00,77.99,78.0,77.96,77.98,10148.0,69.735,69.744,69.7082,69.7261,10148.0
2015-06-22 15:00:00,77.97,77.98,77.95,77.96,14665.0,69.7171,69.7261,69.6992,69.7082,14665.0
2015-06-22 15:05:00,77.95,77.98,77.95,77.98,16298.0,69.6992,69.7261,69.6992,69.7261,16298.0
2015-06-22 15:10:00,77.98,77.98,77.96,77.97,15087.0,69.7261,69.7261,69.7082,69.7171,15087.0
2015-06-22 15:15:00,77.97,77.97,77.93,77.95,23595.0,69.7171,69.7171,69.6814,69.6992,23595.0
2015-06-22 15:20:00,77.95,77.97,77.94,77.97,32074.0,69.6992,69.7171,69.6903,69.7171,32074.0
2015-06-22 15:25:00,77.96,77.97,77.93,77.93,11702.0,69.7082,69.7171,69.6814,69.6814,11702.0
2015-06-22 15:30:00,77.94,77.96,77.93,77.96,20847.0,69.6903,69.7082,69.6814,69.7082,20847.0
2015-06-22 15:35:00,77.95,77.96,77.9,77.91,28547.0,69.6992,69.7082,69.6545,69.6635,28547.0
2015-06-22 15:40:00,77.92,77.95,77.91,77.94,53437.0,69.6724,69.6992,69.6635,69.6903,53437.0
2015-06-22 15:45:00,77.94,77.95,77.89,77.9,62865.0,69.6903,69.6992,69.6456,69.6545,62865.0
2015-06-22 15:50:00,77.9,77.92,77.88,77.89,135009.0,69.6545,69.6724,69.6367,69.6456,135009.0
2015-06-22 15:55:00,77.88,77.93,77.86,77.92,211931.0,69.6367,69.6814,69.6188,69.6724,211931.0
2015-06-23 09:30:00,78.07,78.17,78.04,78.06,97899.0,69.8065,69.896,69.7797,69.7976,97899.0
2015-06-23 09:35:00,78.06,78.13,78.05,78.09,107485.0,69.7976,69.8602,69.7887,69.8244,107485.0
2015-06-23 09:40:00,78.09,78.18,78.08,78.15,38770.0,69.8244,69.9049,69.8155,69.8781,38770.0
2015-06-23 09:45:00,78.14,78.17,78.1,78.11,148624.0,69.8691,69.896,69.8334,69.8423,148624.0
2015-06-23 09:50:00,78.12,78.12,78.04,78.08,40295.0,69.8513,69.8513,69.7797,69.8155,40295.0
2015-06-23 09:55:00,78.08,78.1,78.07,78.08,84204.0,69.8155,69.8334,69.8065,69.8155,84204.0
2015-06-23 10:00:00,78.09,78.14,78.08,78.14,53909.0,69.8244,69.8691,69.8155,69.8691,53909.0
2015-06-23 10:05:00,78.16,78.21,78.16,78.18,30415.0,69.887,69.9317,69.887,69.9049,30415.0
2015-06-23 10:10:00,78.17,78.21,78.16,78.21,40795.0,69.896,69.9317,69.887,69.9317,40795.0
2015-06-23 10:15:00,78.2,78.22,78.05,78.06,89927.0,69.9228,69.9407,69.7887,69.7976,89927.0
2015-06-23 10:20:00,78.05,78.13,78.05,78.13,17645.0,69.7887,69.8602,69.7887,69.8602,17645.0
2015-06-23 10:25:00,78.13,78.13,78.05,78.06,61622.0,69.8602,69.8602,69.7887,69.7976,61622.0
2015-06-23 10:30:00,78.06,78.14,78.05,78.1,24348.0,69.7976,69.8691,69.7887,69.8334,24348.0
2015-06-23 10:35:00,78.1,78.13,78.09,78.09,97340.0,69.8334,69.8602,69.8244,69.8244,97340.0
2015-06-23 10:40:00,78.08,78.08,78.02,78.03,80191.0,69.8155,69.8155,69.7618,69.7708,80191.0
2015-06-23 10:45:00,78.03,78.06,78.03,78.04,236246.0,69.7708,69.7976,69.7708,69.7797,236246.0
2015-06-23 10:50:00,78.04,78.07,78.02,78.07,55371.0,69.7797,69.8065,69.7618,69.8065,55371.0
2015-06-23 10:55:00,78.07,78.07,78.03,78.06,41372.0,69.8065,69.8065,69.7708,69.7976,41372.0
2015-06-23 11:00:00,78.06,78.07,78.03,78.07,70568.0,69.7976,69.8065,69.7708,69.8065,70568.0
2015-06-23 11:05:00,78.06,78.11,78.05,78.1,80264.0,69.7976,69.8423,69.7887,69.8334,80264.0
2015-06-23 11:10:00,78.1,78.13,78.09,78.1,84766.0,69.8334,69.8602,69.8244,69.8334,84766.0
2015-06-23 11:15:00,78.09,78.13,78.06,78.12,97169.0,69.8244,69.8602,69.7976,69.8513,97169.0
2015-06-23 11:20:00,78.12,78.13,78.08,78.1,93394.0,69.8513,69.8602,69.8155,69.8334,93394.0
2015-06-23 11:25:00,78.1,78.11,78.04,78.06,51290.0,69.8334,69.8423,69.7797,69.7976,51290.0
2015-06-23 11:30:00,78.07,78.1,78.06,78.09,45703.0,69.8065,69.8334,69.7976,69.8244,45703.0
2015-06-23 11:35:00,78.09,78.12,78.08,78.08,31118.0,69.8244,69.8513,69.8155,69.8155,31118.0
2015-06-23 11:40:00,78.09,78.11,78.08,78.08,8822.0,69.8244,69.8423,69.8155,69.8155,8822.0
2015-06-23 11:45:00,78.09,78.16,78.09,78.15,32224.0,69.8244,69.887,69.8244,69.8781,32224.0
2015-06-23 11:50:00,78.15,78.15,78.13,78.13,15741.0,69.8781,69.8781,69.8602,69.8602,15741.0
2015-06-23 11:55:00,78.14,78.15,78.13,78.15,9683.0,69.8691,69.8781,69.8602,69.8781,9683.0
2015-06-23 12:00:00,78.14,78.15,78.08,78.08,30516.0,69.8691,69.8781,69.8155,69.8155,30516.0
2015-06-23 12:05:00,78.08,78.08,78.0,78.02,16574.0,69.8155,69.8155,69.744,69.7618,16574.0
2015-06-23 12:10:00,78.02,78.04,78.01,78.04,14071.0,69.7618,69.7797,69.7529,69.7797,14071.0
2015-06-23 12:15:00,78.04,78.07,78.03,78.04,20220.0,69.7797,69.8065,69.7708,69.7797,20220.0
2015-06-23 12:20:00,78.05,78.05,77.99,77.99,52834.0,69.7887,69.7887,69.735,69.735,52834.0
2015-06-23 12:25:00,78.0,78.03,78.0,78.03,7207.0,69.744,69.7708,69.744,69.7708,7207.0
2015-06-23 12:30:00,78.02,78.03,78.01,78.03,11909.0,69.7618,69.7708,69.7529,69.7708,11909.0
2015-06-23 12:35:00,78.04,78.06,78.02,78.05,13403.0,69.7797,69.7976,69.7618,69.7887,13403.0
2015-06-23 12:40:00,78.05,78.05,78.03,78.03,15395.0,69.7887,69.7887,69.7708,69.7708,15395.0
2015-06-23 12:45:00,78.03,78.06,78.02,78.06,11095.0,69.7708,69.7976,69.7618,69.7976,11095.0
2015-06-23 12:50:00,78.06,78.06,78.03,78.04,6076.0,69.7976,69.7976,69.7708,69.7797,6076.0
2015-06-23 12:55:00,78.04,78.05,78.03,78.04,9068.0,69.7797,69.7887,69.7708,69.7797,9068.0
2015-06-23 13:00:00,78.04,78.07,78.04,78.06,5185.0,69.7797,69.8065,69.7797,69.7976,5185.0
2015-06-23 13:05:00,78.06,78.06,78.03,78.06,6869.0,69.7976,69.7976,69.7708,69.7976,6869.0
2015-06-23 13:10:00,78.06,78.08,78.04,78.06,7389.0,69.7976,69.8155,69.7797,69.7976,7389.0
2015-06-23 13:15:00,78.05,78.1,78.05,78.09,14357.0,69.7887,69.8334,69.7887,69.8244,14357.0
2015-06-23 13:20:00,78.09,78.11,78.08,78.09,14729.0,69.8244,69.8423,69.8155,69.8244,14729.0
2015-06-23 13:25:00,78.08,78.12,78.08,78.1,12064.0,69.8155,69.8513,69.8155,69.8334,12064.0
2015-06-23 13:30:00,78.09,78.1,78.07,78.09,15526.0,69.8244,69.8334,69.8065,69.8244,15526.0
2015-06-23 13:35:00,78.1,78.12,78.09,78.11,11815.0,69.8334,69.8513,69.8244,69.8423,11815.0
2015-06-23 13:40:00,78.1,78.17,78.1,78.16,38097.0,69.8334,69.896,69.8334,69.887,38097.0
2015-06-23 13:45:00,78.17,78.17,78.14,78.15,8242.0,69.896,69.896,69.8691,69.8781,8242.0
2015-06-23 13:50:00,78.14,78.15,78.12,78.14,6642.0,69.8691,69.8781,69.8513,69.8691,6642.0
2015-06-23 13:55:00,78.13,78.14,78.13,78.14,2255.0,69.8602,69.8691,69.8602,69.8691,2255.0
2015-06-23 14:00:00,78.14,78.16,78.14,78.16,14258.0,69.8691,69.887,69.8691,69.887,14258.0
2015-06-23 14:05:00,78.16,78.16,78.13,78.14,13284.0,69.887,69.887,69.8602,69.8691,13284.0
2015-06-23 14:10:00,78.13,78.15,78.13,78.14,10760.0,69.8602,69.8781,69.8602,69.8691,10760.0
2015-06-23 14:15:00,78.14,78.15,78.13,78.15,14441.0,69.8691,69.8781,69.8602,69.8781,14441.0
2015-06-23 14:20:00,78.15,78.17,78.14,78.16,10042.0,69.8781,69.896,69.8691,69.887,10042.0
2015-06-23 14:25:00,78.16,78.17,78.15,78.16,14518.0,69.887,69.896,69.8781,69.887,14518.0
2015-06-23 14:30:00,78.16,78.16,78.13,78.14,9401.0,69.887,69.887,69.8602,69.8691,9401.0
2015-06-23 14:35:00,78.14,78.23,78.14,78.21,27872.0,69.8691,69.9496,69.8691,69.9317,27872.0
2015-06-23 14:40:00,78.21,78.24,78.2,78.23,89098.0,69.9317,69.9586,69.9228,69.9496,89098.0
2015-06-23 14:45:00,78.23,78.24,78.21,78.21,27405.0,69.9496,69.9586,69.9317,69.9317,27405.0
2015-06-23 14:50:00,78.21,78.22,78.2,78.21,26055.0,69.9317,69.9407,69.9228,69.9317,26055.0
2015-06-23 14:55:00,78.21,78.21,78.19,78.2,9162.0,69.9317,69.9317,69.9138,69.9228,9162.0
2015-06-23 15:00:00,78.2,78.21,78.18,78.19,19402.0,69.9228,69.9317,69.9049,69.9138,19402.0
2015-06-23 15:05:00,78.19,78.19,78.17,78.19,23577.0,69.9138,69.9138,69.896,69.9138,23577.0
2015-06-23 15:10:00,78.2,78.2,78.16,78.17,24834.0,69.9228,69.9228,69.887,69.896,24834.0
2015-06-23 15:15:00,78.17,78.18,78.17,78.18,6400.0,69.896,69.9049,69.896,69.9049,6400.0
2015-06-23 15:20:00,78.17,78.21,78.17,78.2,24930.0,69.896,69.9317,69.896,69.9228,24930.0
2015-06-23 15:25:00,78.2,78.23,78.2,78.23,34012.0,69.9228,69.9496,69.9228,69.9496,34012.0
2015-06-23 15:30:00,78.22,78.25,78.21,78.24,31564.0,69.9407,69.9675,69.9317,69.9586,31564.0
2015-06-23 15:35:00,78.23,78.25,78.2,78.2,74350.0,69.9496,69.9675,69.9228,69.9228,74350.0
2015-06-23 15:40:00,78.21,78.23,78.19,78.21,34163.0,69.9317,69.9496,69.9138,69.9317,34163.0
2015-06-23 15:45:00,78.21,78.23,78.21,78.21,79055.0,69.9317,69.9496,69.9317,69.9317,79055.0
2015-06-23 15:50:00,78.21,78.23,78.2,78.23,114790.0,69.9317,69.9496,69.9228,69.9496,114790.0
2015-06-23 15:55:00,78.23,78.24,78.19,78.21,266329.0,69.9496,69.9586,69.9138,69.9317,266329.0
2015-06-24 09:30:00,77.95,78.23,77.95,78.19,122865.0,69.6992,69.9496,69.6992,69.9138,122865.0
2015-06-24 09:35:00,78.21,78.25,78.15,78.17,113553.0,69.9317,69.9675,69.8781,69.896,113553.0
2015-06-24 09:40:00,78.18,78.18,78.12,78.17,71075.0,69.9049,69.9049,69.8513,69.896,71075.0
2015-06-24 09:45:00,78.18,78.2,78.12,78.16,67930.0,69.9049,69.9228,69.8513,69.887,67930.0
2015-06-24 09:50:00,78.16,78.19,78.1,78.11,302741.0,69.887,69.9138,69.8334,69.8423,302741.0
2015-06-24 09:55:00,78.12,78.19,78.11,78.17,207054.0,69.8513,69.9138,69.8423,69.896,207054.0
2015-06-24 10:00:00,78.17,78.26,78.17,78.21,24609.0,69.896,69.9764,69.896,69.9317,24609.0
2015-06-24 10:05:00,78.21,78.22,78.17,78.19,17585.0,69.9317,69.9407,69.896,69.9138,17585.0
2015-06-24 10:10:00,78.19,78.2,78.14,78.18,16698.0,69.9138,69.9228,69.8691,69.9049,16698.0
2015-06-24 10:15:00,78.17,78.17,78.11,78.13,21164.0,69.896,69.896,69.8423,69.8602,21164.0
2015-06-24 10:20:00,78.13,78.15,78.09,78.11,46753.0,69.8602,69.8781,69.8244,69.8423,46753.0
2015-06-24 10:25:00,78.12,78.25,78.12,78.24,87154.0,69.8513,69.9675,69.8513,69.9586,87154.0
2015-06-24 10:30:00,78.25,78.31,78.24,78.27,40641.0,69.9675,70.0211,69.9586,69.9854,40641.0
2015-06-24 10:35:00,78.27,78.28,78.22,78.24,42855.0,69.9854,69.9943,69.9407,69.9586,42855.0
2015-06-24 10:40:00,78.24,78.25,78.19,78.23,37781.0,69.9586,69.9675,69.9138,69.9496,37781.0
2015-06-24 10:45:00,78.23,78.25,78.21,78.23,46368.0,69.9496,69.9675,69.9317,69.9496,46368.0
2015-06-24 10:50:00,78.23,78.24,78.19,78.21,52166.0,69.9496,69.9586,69.9138,69.9317,52166.0
2015-06-24 10:55:00,78.21,78.22,78.17,78.2,40767.0,69.9317,69.9407,69.896,69.9228,40767.0
2015-06-24 11:00:00,78.19,78.2,78.1,78.1,43619.0,69.9138,69.9228,69.8334,69.8334,43619.0
2015-06-24 11:05:00,78.1,78.12,78.09,78.1,31285.0,69.8334,69.8513,69.8244,69.8334,31285.0
2015-06-24 11:10:00,78.1,78.1,78.06,78.06,46899.0,69.8334,69.8334,69.7976,69.7976,46899.0
2015-06-24 11:15:00,78.05,78.05,78.01,78.04,52473.0,69.7887,69.7887,69.7529,69.7797,52473.0
2015-06-24 11:20:00,78.03,78.05,78.01,78.02,76230.0,69.7708,69.7887,69.7529,69.7618,76230.0
2015-06-24 11:25:00,78.02,78.07,78.01,78.07,34281.0,69.7618,69.8065,69.7529,69.8065,34281.0
2015-06-24 11:30:00,78.08,78.08,78.04,78.04,100675.0,69.8155,69.8155,69.7797,69.7797,100675.0
2015-06-24 11:35:00,78.04,78.07,78.03,78.04,72082.0,69.7797,69.8065,69.7708,69.7797,72082.0
2015-06-24 11:40:00,78.04,78.12,78.02,78.11,53416.0,69.7797,69.8513,69.7618,69.8423,53416.0
2015-06-24 11:45:00,78.1,78.1,78.08,78.08,5589.0,69.8334,69.8334,69.8155,69.8155,5589.0
2015-06-24 11:50:00,78.08,78.1,78.07,78.07,15352.0,69.8155,69.8334,69.8065,69.8065,15352.0
2015-06-24 11:55:00,78.06,78.09,78.02,78.03,26092.0,69.7976,69.8244,69.7618,69.7708,26092.0
2015-06-24 12:00:00,78.03,78.03,77.95,77.96,63486.0,69.7708,69.7708,69.6992,69.7082,63486.0
2015-06-24 12:05:00,77.96,77.98,77.95,77.95,31457.0,69.7082,69.7261,69.6992,69.6992,31457.0
2015-06-24 12:10:00,77.94,78.01,77.92,77.98,47094.0,69.6903,69.7529,69.6724,69.7261,47094.0
2015-06-24 12:15:00,77.98,78.0,77.97,77.97,6645.0,69.7261,69.744,69.7171,69.7171,6645.0
2015-06-24 12:20:00,77.97,77.98,77.92,77.94,22728.0,69.7171,69.7261,69.6724,69.6903,22728.0
2015-06-24 12:25:00,77.94,77.94,77.92,77.92,28661.0,69.6903,69.6903,69.6724,69.6724,28661.0
2015-06-24 12:30:00,77.91,77.96,77.9,77.94,15625.0,69.6635,69.7082,69.6545,69.6903,15625.0
2015-06-24 12:35:00,77.94,77.96,77.92,77.96,46144.0,69.6903,69.7082,69.6724,69.7082,46144.0
2015-06-24 12:40:00,77.95,77.95,77.92,77.93,9151.0,69.6992,69.6992,69.6724,69.6814,9151.0
2015-06-24 12:45:00,77.92,77.94,77.89,77.89,18645.0,69.6724,69.6903,69.6456,69.6456,18645.0
2015-06-24 12:50:00,77.89,77.89,77.84,77.86,22729.0,69.6456,69.6456,69.6009,69.6188,22729.0
2015-06-24 12:55:00,77.87,77.88,77.86,77.87,6741.0,69.6277,69.6367,69.6188,69.6277,6741.0
2015-06-24 13:00:00,77.86,77.88,77.86,77.87,9611.0,69.6188,69.6367,69.6188,69.6277,9611.0
2015-06-24 13:05:00,77.86,77.91,77.86,77.9,24556.0,69.6188,69.6635,69.6188,69.6545,24556.0
2015-06-24 13:10:00,77.9,77.9,77.87,77.87,43668.0,69.6545,69.6545,69.6277,69.6277,43668.0
2015-06-24 13:15:00,77.88,77.88,77.81,77.81,8404.0,69.6367,69.6367,69.5741,69.5741,8404.0
2015-06-24 13:20:00,77.82,77.83,77.78,77.78,30254.0,69.583,69.5919,69.5472,69.5472,30254.0
2015-06-24 13:25:00,77.78,77.79,77.7,77.73,37294.0,69.5472,69.5562,69.4757,69.5025,37294.0
2015-06-24 13:30:00,77.73,77.75,77.71,77.74,18069.0,69.5025,69.5204,69.4846,69.5115,18069.0
2015-06-24 13:35:00,77.73,77.75,77.72,77.72,13824.0,69.5025,69.5204,69.4936,69.4936,13824.0
2015-06-24 13:40:00,77.72,77.72,77.68,77.7,17852.0,69.4936,69.4936,69.4578,69.4757,17852.0
2015-06-24 13:45:00,77.7,77.74,77.69,77.73,16005.0,69.4757,69.5115,69.4668,69.5025,16005.0
2015-06-24 13:50:00,77.73,77.73,77.71,77.73,76346.0,69.5025,69.5025,69.4846,69.5025,76346.0
2015-06-24 13:55:00,77.72,77.77,77.72,77.77,11782.0,69.4936,69.5383,69.4936,69.5383,11782.0
2015-06-24 14:00:00,77.76,77.77,77.76,77.76,20470.0,69.5294,69.5383,69.5294,69.5294,20470.0
2015-06-24 14:05:00,77.77,77.77,77.73,77.74,16115.0,69.5383,69.5383,69.5025,69.5115,16115.0
2015-06-24 14:10:00,77.73,77.74,77.69,77.7,20051.0,69.5025,69.5115,69.4668,69.4757,20051.0
2015-06-24 14:15:00,77.69,77.7,77.66,77.66,39944.0,69.4668,69.4757,69.4399,69.4399,39944.0
2015-06-24 14:20:00,77.66,77.67,77.65,77.66,14926.0,69.4399,69.4489,69.431,69.4399,14926.0
2015-06-24 14:25:00,77.66,77.67,77.65,77.67,7775.0,69.4399,69.4489,69.431,69.4489,7775.0
2015-06-24 14:30:00,77.66,77.7,77.65,77.69,12931.0,69.4399,69.4757,69.431,69.4668,12931.0
2015-06-24 14:35:00,77.69,77.78,77.67,77.76,14540.0,69.4668,69.5472,69.4489,69.5294,14540.0
2015-06-24 14:40:00,77.77,77.79,77.76,77.77,7368.0,69.5383,69.5562,69.5294,69.5383,7368.0
2015-06-24 14:45:00,77.77,77.79,77.77,77.78,16745.0,69.5383,69.5562,69.5383,69.5472,16745.0
2015-06-24 14:50:00,77.78,77.84,77.77,77.81,25300.0,69.5472,69.6009,69.5383,69.5741,25300.0
2015-06-24 14:55:00,77.8,77.83,77.79,77.8,167419.0,69.5651,69.5919,69.5562,69.5651,167419.0
2015-06-24 15:00:00,77.79,77.79,77.77,77.78,25255.0,69.5562,69.5562,69.5383,69.5472,25255.0
2015-06-24 15:05:00,77.78,77.78,77.72,77.73,41600.0,69.5472,69.5472,69.4936,69.5025,41600.0
2015-06-24 15:10:00,77.73,77.75,77.71,77.75,21340.0,69.5025,69.5204,69.4846,69.5204,21340.0
2015-06-24 15:15:00,77.75,77.75,77.72,77.73,17187.0,69.5204,69.5204,69.4936,69.5025,17187.0
2015-06-24 15:20:00,77.74,77.77,77.71,77.77,24439.0,69.5115,69.5383,69.4846,69.5383,24439.0
2015-06-24 15:25:00,77.77,77.81,77.77,77.78,35376.0,69.5383,69.5741,69.5383,69.5472,35376.0
2015-06-24 15:30:00,77.78,77.8,77.77,77.79,20786.0,69.5472,69.5651,69.5383,69.5562,20786.0
2015-06-24 15:35:00,77.78,77.79,77.72,77.73,99903.0,69.5472,69.5562,69.4936,69.5025,99903.0
2015-06-24 15:40:00,77.74,77.75,77.72,77.74,56717.0,69.5115,69.5204,69.4936,69.5115,56717.0
2015-06-24 15:45:00,77.74,77.74,77.68,77.69,162566.0,69.5115,69.5115,69.4578,69.4668,162566.0
2015-06-24 15:50:00,77.68,77.69,77.65,77.66,234284.0,69.4578,69.4668,69.431,69.4399,234284.0
2015-06-24 15:55:00,77.66,77.68,77.64,77.64,449897.0,69.4399,69.4578,69.4221,69.4221,449897.0
2015-06-25 09:30:00,77.79,77.93,77.79,77.85,84223.0,69.5562,69.6814,69.5562,69.6098,84223.0
2015-06-25 09:35:00,77.83,77.94,77.79,77.84,86178.0,69.5919,69.6903,69.5562,69.6009,86178.0
2015-06-25 09:40:00,77.84,77.84,77.69,77.83,117929.0,69.6009,69.6009,69.4668,69.5919,117929.0
2015-06-25 09:45:00,77.83,77.84,77.75,77.8,60697.0,69.5919,69.6009,69.5204,69.5651,60697.0
2015-06-25 09:50:00,77.8,77.89,77.79,77.83,57830.0,69.5651,69.6456,69.5562,69.5919,57830.0
2015-06-25 09:55:00,77.84,77.88,77.82,77.86,38541.0,69.6009,69.6367,69.583,69.6188,38541.0
2015-06-25 10:00:00,77.87,77.87,77.78,77.78,51753.0,69.6277,69.6277,69.5472,69.5472,51753.0
2015-06-25 10:05:00,77.78,77.8,77.74,77.78,39187.0,69.5472,69.5651,69.5115,69.5472,39187.0
2015-06-25 10:10:00,77.78,77.84,77.78,77.8,52946.0,69.5472,69.6009,69.5472,69.5651,52946.0
2015-06-25 10:15:00,77.8,77.81,77.74,77.8,81713.0,69.5651,69.5741,69.5115,69.5651,81713.0
2015-06-25 10:20:00,77.8,77.82,77.77,77.81,16533.0,69.5651,69.583,69.5383,69.5741,16533.0
2015-06-25 10:25:00,77.8,77.83,77.79,77.82,28689.0,69.5651,69.5919,69.5562,69.583,28689.0
2015-06-25 10:30:00,77.81,77.83,77.78,77.81,32277.0,69.5741,69.5919,69.5472,69.5741,32277.0
2015-06-25 10:35:00,77.82,77.82,77.76,77.79,27230.0,69.583,69.583,69.5294,69.5562,27230.0
2015-06-25 10:40:00,77.79,77.82,77.76,77.82,22628.0,69.5562,69.583,69.5294,69.583,22628.0
2015-06-25 10:45:00,77.81,77.83,77.8,77.83,18490.0,69.5741,69.5919,69.5651,69.5919,18490.0
2015-06-25 10:50:00,77.83,77.86,77.82,77.83,12666.0,69.5919,69.6188,69.583,69.5919,12666.0
2015-06-25 10:55:00,77.84,77.89,77.84,77.89,38904.0,69.6009,69.6456,69.6009,69.6456,38904.0
2015-06-25 11:00:00,77.9,77.97,77.9,77.95,54272.0,69.6545,69.7171,69.6545,69.6992,54272.0
2015-06-25 11:05:00,77.95,77.99,77.93,77.97,60632.0,69.6992,69.735,69.6814,69.7171,60632.0
2015-06-25 11:10:00,77.97,78.02,77.97,77.99,77112.0,69.7171,69.7618,69.7171,69.735,77112.0
2015-06-25 11:15:00,78.0,78.01,77.98,77.99,27227.0,69.744,69.7529,69.7261,69.735,27227.0
2015-06-25 11:20:00,77.98,78.0,77.97,78.0,20212.0,69.7261,69.744,69.7171,69.744,20212.0
2015-06-25 11:25:00,78.0,78.03,77.99,78.02,24200.0,69.744,69.7708,69.735,69.7618,24200.0
2015-06-25 11:30:00,78.01,78.03,78.0,78.0,19324.0,69.7529,69.7708,69.744,69.744,19324.0
2015-06-25 11:35:00,78.0,78.01,77.97,77.98,22020.0,69.744,69.7529,69.7171,69.7261,22020.0
2015-06-25 11:40:00,77.98,77.99,77.96,77.98,13681.0,69.7261,69.735,69.7082,69.7261,13681.0
2015-06-25 11:45:00,77.98,77.98,77.94,77.95,15798.0,69.7261,69.7261,69.6903,69.6992,15798.0
2015-06-25 11:50:00,77.96,77.98,77.96,77.97,25579.0,69.7082,69.7261,69.7082,69.7171,25579.0
2015-06-25 11:55:00,77.96,78.0,77.96,77.97,39640.0,69.7082,69.744,69.7082,69.7171,39640.0
2015-06-25 12:00:00,77.98,77.98,77.94,77.95,44856.0,69.7261,69.7261,69.6903,69.6992,44856.0
2015-06-25 12:05:00,77.94,77.97,77.94,77.95,32732.0,69.6903,69.7171,69.6903,69.6992,32732.0
2015-06-25 12:10:00,77.95,77.95,77.9,77.91,11778.0,69.6992,69.6992,69.6545,69.6635,11778.0
2015-06-25 12:15:00,77.91,77.95,77.91,77.92,26613.0,69.6635,69.6992,69.6635,69.6724,26613.0
2015-06-25 12:20:00,77.93,77.93,77.89,77.91,13382.0,69.6814,69.6814,69.6456,69.6635,13382.0
2015-06-25 12:25:00,77.9,77.91,77.86,77.87,10324.0,69.6545,69.6635,69.6188,69.6277,10324.0
2015-06-25 12:30:00,77.87,77.9,77.86,77.9,22633.0,69.6277,69.6545,69.6188,69.6545,22633.0
2015-06-25 12:35:00,77.89,77.9,77.87,77.87,11958.0,69.6456,69.6545,69.6277,69.6277,11958.0
2015-06-25 12:40:00,77.88,77.89,77.86,77.89,16420.0,69.6367,69.6456,69.6188,69.6456,16420.0
2015-06-25 12:45:00,77.88,77.91,77.87,77.91,15636.0,69.6367,69.6635,69.6277,69.6635,15636.0
2015-06-25 12:50:00,77.91,77.93,77.9,77.9,33485.0,69.6635,69.6814,69.6545,69.6545,33485.0
2015-06-25 12:55:00,77.9,77.91,77.89,77.9,17756.0,69.6545,69.6635,69.6456,69.6545,17756.0
2015-06-25 13:00:00,77.91,77.91,77.86,77.86,22040.0,69.6635,69.6635,69.6188,69.6188,22040.0
2015-06-25 13:05:00,77.86,77.88,77.85,77.88,21119.0,69.6188,69.6367,69.6098,69.6367,21119.0
2015-06-25 13:10:00,77.88,77.91,77.87,77.91,24803.0,69.6367,69.6635,69.6277,69.6635,24803.0
2015-06-25 13:15:00,77.91,77.92,77.91,77.92,14449.0,69.6635,69.6724,69.6635,69.6724,14449.0
2015-06-25 13:20:00,77.91,77.92,77.88,77.88,7405.0,69.6635,69.6724,69.6367,69.6367,7405.0
2015-06-25 13:25:00,77.89,77.9,77.88,77.88,28031.0,69.6456,69.6545,69.6367,69.6367,28031.0
2015-06-25 13:30:00,77.89,77.89,77.83,77.83,16800.0,69.6456,69.6456,69.5919,69.5919,16800.0
2015-06-25 13:35:00,77.83,77.84,77.81,77.83,10241.0,69.5919,69.6009,69.5741,69.5919,10241.0
2015-06-25 13:40:00,77.83,77.84,77.81,77.81,26380.0,69.5919,69.6009,69.5741,69.5741,26380.0
2015-06-25 13:45:00,77.82,77.84,77.81,77.83,14636.0,69.583,69.6009,69.5741,69.5919,14636.0
2015-06-25 13:50:00,77.84,77.84,77.81,77.82,13736.0,69.6009,69.6009,69.5741,69.583,13736.0
2015-06-25 13:55:00,77.82,77.84,77.81,77.83,18071.0,69.583,69.6009,69.5741,69.5919,18071.0
2015-06-25 14:00:00,77.82,77.82,77.76,77.77,29910.0,69.583,69.583,69.5294,69.5383,29910.0
2015-06-25 14:05:00,77.76,77.77,77.72,77.72,21604.0,69.5294,69.5383,69.4936,69.4936,21604.0
2015-06-25 14:10:00,77.72,77.73,77.63,77.65,44945.0,69.4936,69.5025,69.4131,69.431,44945.0
2015-06-25 14:15:00,77.65,77.7,77.65,77.7,23583.0,69.431,69.4757,69.431,69.4757,23583.0
2015-06-25 14:20:00,77.69,77.7,77.64,77.65,34567.0,69.4668,69.4757,69.4221,69.431,34567.0
2015-06-25 14:25:00,77.64,77.64,77.54,77.56,53180.0,69.4221,69.4221,69.3326,69.3505,53180.0
2015-06-25 14:30:00,77.56,77.59,77.54,77.58,17571.0,69.3505,69.3774,69.3326,69.3684,17571.0
2015-06-25 14:35:00,77.58,77.62,77.58,77.62,33549.0,69.3684,69.4042,69.3684,69.4042,33549.0
2015-06-25 14:40:00,77.62,77.64,77.6,77.63,32681.0,69.4042,69.4221,69.3863,69.4131,32681.0
2015-06-25 14:45:00,77.63,77.65,77.62,77.63,27846.0,69.4131,69.431,69.4042,69.4131,27846.0
2015-06-25 14:50:00,77.62,77.63,77.58,77.61,348196.0,69.4042,69.4131,69.3684,69.3952,348196.0
2015-06-25 14:55:00,77.61,77.63,77.58,77.62,26347.0,69.3952,69.4131,69.3684,69.4042,26347.0
2015-06-25 15:00:00,77.62,77.7,77.61,77.7,152199.0,69.4042,69.4757,69.3952,69.4757,152199.0
2015-06-25 15:05:00,77.7,77.74,77.69,77.74,53827.0,69.4757,69.5115,69.4668,69.5115,53827.0
2015-06-25 15:10:00,77.73,77.74,77.69,77.7,54624.0,69.5025,69.5115,69.4668,69.4757,54624.0
2015-06-25 15:15:00,77.69,77.71,77.67,77.69,26740.0,69.4668,69.4846,69.4489,69.4668,26740.0
2015-06-25 15:20:00,77.7,77.73,77.69,77.72,28038.0,69.4757,69.5025,69.4668,69.4936,28038.0
2015-06-25 15:25:00,77.72,77.73,77.69,77.7,51503.0,69.4936,69.5025,69.4668,69.4757,51503.0
2015-06-25 15:30:00,77.7,77.71,77.66,77.66,58865.0,69.4757,69.4846,69.4399,69.4399,58865.0
2015-06-25 15:35:00,77.66,77.67,77.64,77.65,40659.0,69.4399,69.4489,69.4221,69.431,40659.0
2015-06-25 15:40:00,77.65,77.66,77.62,77.63,125920.0,69.431,69.4399,69.4042,69.4131,125920.0
2015-06-25 15:45:00,77.63,77.66,77.62,77.63,140162.0,69.4131,69.4399,69.4042,69.4131,140162.0
2015-06-25 15:50:00,77.64,77.64,77.61,77.62,114113.0,69.4221,69.4221,69.3952,69.4042,114113.0
2015-06-25 15:55:00,77.62,77.64,77.57,77.57,211466.0,69.4042,69.4221,69.3595,69.3595,211466.0
2015-06-26 09:30:00,77.91,77.95,77.8,77.84,109117.0,69.6635,69.6992,69.5651,69.6009,109117.0
2015-06-26 09:35:00,77.83,77.84,77.72,77.79,81776.0,69.5919,69.6009,69.4936,69.5562,81776.0
2015-06-26 09:40:00,77.8,77.94,77.71,77.93,113869.0,69.5651,69.6903,69.4846,69.6814,113869.0
2015-06-26 09:45:00,77.93,77.96,77.9,77.91,32348.0,69.6814,69.7082,69.6545,69.6635,32348.0
2015-06-26 09:50:00,77.92,78.0,77.91,77.99,69667.0,69.6724,69.744,69.6635,69.735,69667.0
2015-06-26 09:55:00,77.99,78.09,77.98,78.05,76087.0,69.735,69.8244,69.7261,69.7887,76087.0
2015-06-26 10:00:00,78.06,78.14,78.06,78.11,66431.0,69.7976,69.8691,69.7976,69.8423,66431.0
2015-06-26 10:05:00,78.11,78.13,78.01,78.08,178859.0,69.8423,69.8602,69.7529,69.8155,178859.0
2015-06-26 10:10:00,78.08,78.08,77.99,78.04,44069.0,69.8155,69.8155,69.735,69.7797,44069.0
2015-06-26 10:15:00,78.04,78.06,77.98,78.01,132967.0,69.7797,69.7976,69.7261,69.7529,132967.0
2015-06-26 10:20:00,78.01,78.01,77.91,77.93,99506.0,69.7529,69.7529,69.6635,69.6814,99506.0
2015-06-26 10:25:00,77.94,78.04,77.93,78.04,46566.0,69.6903,69.7797,69.6814,69.7797,46566.0
2015-06-26 10:30:00,78.03,78.04,77.98,77.99,57548.0,69.7708,69.7797,69.7261,69.735,57548.0
2015-06-26 10:35:00,77.99,78.07,77.98,78.02,151108.0,69.735,69.8065,69.7261,69.7618,151108.0
2015-06-26 10:40:00,78.02,78.04,77.93,77.94,48089.0,69.7618,69.7797,69.6814,69.6903,48089.0
2015-06-26 10:45:00,77.94,77.95,77.92,77.93,28715.0,69.6903,69.6992,69.6724,69.6814,28715.0
2015-06-26 10:50:00,77.93,77.96,77.92,77.93,38096.0,69.6814,69.7082,69.6724,69.6814,38096.0
2015-06-26 10:55:00,77.93,77.95,77.84,77.87,85270.0,69.6814,69.6992,69.6009,69.6277,85270.0
2015-06-26 11:00:00,77.86,77.93,77.84,77.92,31092.0,69.6188,69.6814,69.6009,69.6724,31092.0
2015-06-26 11:05:00,77.92,77.97,77.89,77.97,54713.0,69.6724,69.7171,69.6456,69.7171,54713.0
2015-06-26 11:10:00,77.97,78.0,77.95,77.98,55275.0,69.7171,69.744,69.6992,69.7261,55275.0
2015-06-26 11:15:00,77.98,78.0,77.97,77.97,33675.0,69.7261,69.744,69.7171,69.7171,33675.0
2015-06-26 11:20:00,77.98,78.0,77.97,78.0,31858.0,69.7261,69.744,69.7171,69.744,31858.0
2015-06-26 11:25:00,78.0,78.05,77.99,78.02,60630.0,69.744,69.7887,69.735,69.7618,60630.0
2015-06-26 11:30:00,78.02,78.05,77.97,78.0,38915.0,69.7618,69.7887,69.7171,69.744,38915.0
2015-06-26 11:35:00,78.0,78.02,77.99,78.01,33400.0,69.744,69.7618,69.735,69.7529,33400.0
2015-06-26 11:40:00,78.01,78.03,77.98,78.0,53268.0,69.7529,69.7708,69.7261,69.744,53268.0
2015-06-26 11:45:00,78.0,78.02,77.99,78.0,33099.0,69.744,69.7618,69.735,69.744,33099.0
2015-06-26 11:50:00,78.0,78.0,77.95,77.96,84886.0,69.744,69.744,69.6992,69.7082,84886.0
2015-06-26 11:55:00,77.96,77.96,77.94,77.95,41466.0,69.7082,69.7082,69.6903,69.6992,41466.0
2015-06-26 12:00:00,77.95,77.98,77.92,77.96,39066.0,69.6992,69.7261,69.6724,69.7082,39066.0
2015-06-26 12:05:00,77.97,77.99,77.96,77.99,21210.0,69.7171,69.735,69.7082,69.735,21210.0
2015-06-26 12:10:00,77.99,78.0,77.97,77.99,31735.0,69.735,69.744,69.7171,69.735,31735.0
2015-06-26 12:15:00,77.99,78.01,77.98,78.01,74964.0,69.735,69.7529,69.7261,69.7529,74964.0
2015-06-26 12:20:00,78.01,78.02,77.96,77.96,50647.0,69.7529,69.7618,69.7082,69.7082,50647.0
2015-06-26 12:25:00,77.96,77.99,77.96,77.99,21427.0,69.7082,69.735,69.7082,69.735,21427.0
2015-06-26 12:30:00,77.99,78.0,77.92,77.93,41021.0,69.735,69.744,69.6724,69.6814,41021.0
2015-06-26 12:35:00,77.92,77.94,77.9,77.9,49032.0,69.6724,69.6903,69.6545,69.6545,49032.0
2015-06-26 12:40:00,77.9,77.91,77.86,77.88,46465.0,69.6545,69.6635,69.6188,69.6367,46465.0
2015-06-26 12:45:00,77.88,77.91,77.86,77.87,29851.0,69.6367,69.6635,69.6188,69.6277,29851.0
2015-06-26 12:50:00,77.86,77.87,77.79,77.79,47261.0,69.6188,69.6277,69.5562,69.5562,47261.0
2015-06-26 12:55:00,77.79,77.8,77.72,77.73,94474.0,69.5562,69.5651,69.4936,69.5025,94474.0
2015-06-26 13:00:00,77.73,77.8,77.69,77.78,93319.0,69.5025,69.5651,69.4668,69.5472,93319.0
2015-06-26 13:05:00,77.78,77.79,77.75,77.77,42898.0,69.5472,69.5562,69.5204,69.5383,42898.0
2015-06-26 13:10:00,77.77,77.77,77.7,77.71,39600.0,69.5383,69.5383,69.4757,69.4846,39600.0
2015-06-26 13:15:00,77.71,77.75,77.71,77.71,64693.0,69.4846,69.5204,69.4846,69.4846,64693.0
2015-06-26 13:20:00,77.7,77.72,77.64,77.68,50305.0,69.4757,69.4936,69.4221,69.4578,50305.0
2015-06-26 13:25:00,77.68,77.74,77.67,77.74,40632.0,69.4578,69.5115,69.4489,69.5115,40632.0
2015-06-26 13:30:00,77.74,77.74,77.72,77.74,29267.0,69.5115,69.5115,69.4936,69.5115,29267.0
2015-06-26 13:35:00,77.75,77.78,77.74,77.77,34855.0,69.5204,69.5472,69.5115,69.5383,34855.0
2015-06-26 13:40:00,77.78,77.91,77.77,77.89,86199.0,69.5472,69.6635,69.5383,69.6456,86199.0
2015-06-26 13:45:00,77.88,77.91,77.86,77.87,39914.0,69.6367,69.6635,69.6188,69.6277,39914.0
2015-06-26 13:50:00,77.88,77.89,77.85,77.86,47000.0,69.6367,69.6456,69.6098,69.6188,47000.0
2015-06-26 13:55:00,77.86,77.89,77.85,77.86,26628.0,69.6188,69.6456,69.6098,69.6188,26628.0
2015-06-26 14:00:00,77.86,77.88,77.84,77.87,58273.0,69.6188,69.6367,69.6009,69.6277,58273.0
2015-06-26 14:05:00,77.86,77.87,77.84,77.84,34308.0,69.6188,69.6277,69.6009,69.6009,34308.0
2015-06-26 14:10:00,77.83,77.83,77.79,77.82,41959.0,69.5919,69.5919,69.5562,69.583,41959.0
2015-06-26 14:15:00,77.81,77.86,77.8,77.8,72202.0,69.5741,69.6188,69.5651,69.5651,72202.0
2015-06-26 14:20:00,77.81,77.86,77.8,77.84,31211.0,69.5741,69.6188,69.5651,69.6009,31211.0
2015-06-26 14:25:00,77.84,77.87,77.82,77.86,42599.0,69.6009,69.6277,69.583,69.6188,42599.0
2015-06-26 14:30:00,77.86,77.88,77.83,77.87,125197.0,69.6188,69.6367,69.5919,69.6277,125197.0
2015-06-26 14:35:00,77.87,77.91,77.86,77.91,89139.0,69.6277,69.6635,69.6188,69.6635,89139.0
2015-06-26 14:40:00,77.91,77.92,77.84,77.85,303188.0,69.6635,69.6724,69.6009,69.6098,303188.0
2015-06-26 14:45:00,77.86,77.86,77.8,77.85,125272.0,69.6188,69.6188,69.5651,69.6098,125272.0
2015-06-26 14:50:00,77.85,77.88,77.85,77.87,64807.0,69.6098,69.6367,69.6098,69.6277,64807.0
2015-06-26 14:55:00,77.87,77.89,77.84,77.86,137540.0,69.6277,69.6456,69.6009,69.6188,137540.0
2015-06-26 15:00:00,77.86,77.94,77.86,77.94,104515.0,69.6188,69.6903,69.6188,69.6903,104515.0
2015-06-26 15:05:00,77.94,78.0,77.94,77.99,87569.0,69.6903,69.744,69.6903,69.735,87569.0
2015-06-26 15:10:00,77.99,78.02,77.93,77.94,155106.0,69.735,69.7618,69.6814,69.6903,155106.0
2015-06-26 15:15:00,77.94,78.0,77.93,77.99,59313.0,69.6903,69.744,69.6814,69.735,59313.0
2015-06-26 15:20:00,77.99,78.01,77.92,77.96,82464.0,69.735,69.7529,69.6724,69.7082,82464.0
2015-06-26 15:25:00,77.96,77.99,77.95,77.98,98616.0,69.7082,69.735,69.6992,69.7261,98616.0
2015-06-26 15:30:00,77.97,77.98,77.92,77.96,80143.0,69.7171,69.7261,69.6724,69.7082,80143.0
2015-06-26 15:35:00,77.95,77.95,77.84,77.85,117753.0,69.6992,69.6992,69.6009,69.6098,117753.0
2015-06-26 15:40:00,77.85,77.87,77.84,77.87,139479.0,69.6098,69.6277,69.6009,69.6277,139479.0
2015-06-26 15:45:00,77.87,77.89,77.84,77.85,226124.0,69.6277,69.6456,69.6009,69.6098,226124.0
2015-06-26 15:50:00,77.85,77.88,77.84,77.88,392267.0,69.6098,69.6367,69.6009,69.6367,392267.0
2015-06-26 15:55:00,77.88,77.94,77.87,77.89,747282.0,69.6367,69.6903,69.6277,69.6456,747282.0
2015-06-29 09:30:00,77.21,77.31,77.09,77.31,219542.0,69.0376,69.127,68.9303,69.127,219542.0
2015-06-29 09:35:00,77.31,77.32,77.21,77.3,200184.0,69.127,69.1359,69.0376,69.118,200184.0
2015-06-29 09:40:00,77.3,77.43,77.29,77.41,746414.0,69.118,69.2343,69.1091,69.2164,746414.0
2015-06-29 09:45:00,77.41,77.55,77.4,77.54,365574.0,69.2164,69.3416,69.2075,69.3326,365574.0
2015-06-29 09:50:00,77.54,77.56,77.44,77.48,248316.0,69.3326,69.3505,69.2432,69.279,248316.0
2015-06-29 09:55:00,77.47,77.47,77.33,77.37,121972.0,69.2701,69.2701,69.1449,69.1806,121972.0
2015-06-29 10:00:00,77.37,77.4,77.34,77.39,119249.0,69.1806,69.2075,69.1538,69.1985,119249.0
2015-06-29 10:05:00,77.39,77.47,77.37,77.39,104920.0,69.1985,69.2701,69.1806,69.1985,104920.0
2015-06-29 10:10:00,77.4,77.4,77.31,77.37,74150.0,69.2075,69.2075,69.127,69.1806,74150.0
2015-06-29 10:15:00,77.37,77.47,77.3,77.33,95252.0,69.1806,69.2701,69.118,69.1449,95252.0
2015-06-29 10:20:00,77.33,77.37,77.27,77.37,85740.0,69.1449,69.1806,69.0912,69.1806,85740.0
2015-06-29 10:25:00,77.35,77.36,77.24,77.25,83619.0,69.1628,69.1717,69.0644,69.0733,83619.0
2015-06-29 10:30:00,77.25,77.28,77.19,77.25,78751.0,69.0733,69.1002,69.0197,69.0733,78751.0
2015-06-29 10:35:00,77.25,77.3,77.2,77.22,103013.0,69.0733,69.118,69.0286,69.0465,103013.0
2015-06-29 10:40:00,77.22,77.25,77.19,77.21,41668.0,69.0465,69.0733,69.0197,69.0376,41668.0
2015-06-29 10:45:00,77.21,77.31,77.19,77.25,60510.0,69.0376,69.127,69.0197,69.0733,60510.0
2015-06-29 10:50:00,77.24,77.29,77.21,77.22,31599.0,69.0644,69.1091,69.0376,69.0465,31599.0
2015-06-29 10:55:00,77.22,77.22,77.07,77.09,104825.0,69.0465,69.0465,68.9124,68.9303,104825.0
2015-06-29 11:00:00,77.09,77.1,77.01,77.02,98357.0,68.9303,68.9392,68.8587,68.8677,98357.0
2015-06-29 11:05:00,77.01,77.05,77.0,77.02,44987.0,68.8587,68.8945,68.8498,68.8677,44987.0
2015-06-29 11:10:00,77.02,77.05,76.96,76.97,109352.0,68.8677,68.8945,68.814,68.823,109352.0
2015-06-29 11:15:00,76.97,77.03,76.97,76.98,70925.0,68.823,68.8766,68.823,68.8319,70925.0
2015-06-29 11:20:00,76.98,77.08,76.98,77.06,85023.0,68.8319,68.9213,68.8319,68.9035,85023.0
2015-06-29 11:25:00,77.06,77.08,77.01,77.05,44248.0,68.9035,68.9213,68.8587,68.8945,44248.0
2015-06-29 11:30:00,77.05,77.07,76.97,76.98,42360.0,68.8945,68.9124,68.823,68.8319,42360.0
2015-06-29 11:35:00,76.98,77.0,76.93,76.94,61733.0,68.8319,68.8498,68.7872,68.7962,61733.0
2015-06-29 11:40:00,76.93,76.97,76.93,76.96,20221.0,68.7872,68.823,68.7872,68.814,20221.0
2015-06-29 11:45:00,76.96,77.01,76.94,77.01,53451.0,68.814,68.8587,68.7962,68.8587,53451.0
2015-06-29 11:50:00,77.01,77.01,76.95,77.0,23665.0,68.8587,68.8587,68.8051,68.8498,23665.0
2015-06-29 11:55:00,77.0,77.04,76.99,77.02,20224.0,68.8498,68.8856,68.8409,68.8677,20224.0
2015-06-29 12:00:00,77.02,77.02,76.96,77.0,13188.0,68.8677,68.8677,68.814,68.8498,13188.0
2015-06-29 12:05:00,77.0,77.06,77.0,77.06,16163.0,68.8498,68.9035,68.8498,68.9035,16163.0
2015-06-29 12:10:00,77.06,77.06,76.99,77.01,40047.0,68.9035,68.9035,68.8409,68.8587,40047.0
2015-06-29 12:15:00,77.01,77.02,76.93,76.94,66155.0,68.8587,68.8677,68.7872,68.7962,66155.0
2015-06-29 12:20:00,76.93,76.95,76.87,76.89,61999.0,68.7872,68.8051,68.7336,68.7514,61999.0
2015-06-29 12:25:00,76.88,76.93,76.86,76.92,28972.0,68.7425,68.7872,68.7246,68.7783,28972.0
2015-06-29 12:30:00,76.91,76.92,76.86,76.87,41769.0,68.7693,68.7783,68.7246,68.7336,41769.0
2015-06-29 12:35:00,76.86,76.89,76.84,76.85,18426.0,68.7246,68.7514,68.7067,68.7157,18426.0
2015-06-29 12:40:00,76.84,76.88,76.84,76.85,13842.0,68.7067,68.7425,68.7067,68.7157,13842.0
2015-06-29 12:45:00,76.86,76.87,76.84,76.85,25058.0,68.7246,68.7336,68.7067,68.7157,25058.0
2015-06-29 12:50:00,76.85,76.87,76.8,76.85,37507.0,68.7157,68.7336,68.671,68.7157,37507.0
2015-06-29 12:55:00,76.84,76.85,76.8,76.83,86105.0,68.7067,68.7157,68.671,68.6978,86105.0
2015-06-29 13:00:00,76.82,76.82,76.74,76.75,36684.0,68.6889,68.6889,68.6173,68.6263,36684.0
2015-06-29 13:05:00,76.74,76.76,76.72,76.75,36725.0,68.6173,68.6352,68.5994,68.6263,36725.0
2015-06-29 13:10:00,76.74,76.74,76.68,76.68,34082.0,68.6173,68.6173,68.5637,68.5637,34082.0
2015-06-29 13:15:00,76.69,76.76,76.69,76.76,28807.0,68.5726,68.6352,68.5726,68.6352,28807.0
2015-06-29 13:20:00,76.76,76.8,76.75,76.8,39155.0,68.6352,68.671,68.6263,68.671,39155.0
2015-06-29 13:25:00,76.79,76.79,76.74,76.75,124005.0,68.662,68.662,68.6173,68.6263,124005.0
2015-06-29 13:30:00,76.74,76.78,76.74,76.77,35817.0,68.6173,68.6531,68.6173,68.6441,35817.0
2015-06-29 13:35:00,76.78,76.78,76.72,76.74,27784.0,68.6531,68.6531,68.5994,68.6173,27784.0
2015-06-29 13:40:00,76.73,76.74,76.65,76.69,64312.0,68.6084,68.6173,68.5368,68.5726,64312.0
2015-06-29 13:45:00,76.69,76.73,76.68,76.72,27188.0,68.5726,68.6084,68.5637,68.5994,27188.0
2015-06-29 13:50:00,76.71,76.71,76.64,76.66,98212.0,68.5905,68.5905,68.5279,68.5458,98212.0
2015-06-29 13:55:00,76.65,76.67,76.61,76.66,35241.0,68.5368,68.5547,68.5011,68.5458,35241.0
2015-06-29 14:00:00,76.67,76.67,76.64,76.64,109081.0,68.5547,68.5547,68.5279,68.5279,109081.0
2015-06-29 14:05:00,76.64,76.65,76.62,76.64,129200.0,68.5279,68.5368,68.51,68.5279,129200.0
2015-06-29 14:10:00,76.64,76.64,76.51,76.53,122018.0,68.5279,68.5279,68.4117,68.4295,122018.0
2015-06-29 14:15:00,76.53,76.57,76.5,76.54,31736.0,68.4295,68.4653,68.4027,68.4385,31736.0
2015-06-29 14:20:00,76.54,76.55,76.41,76.45,94792.0,68.4385,68.4474,68.3223,68.358,94792.0
2015-06-29 14:25:00,76.45,76.45,76.4,76.41,66036.0,68.358,68.358,68.3133,68.3223,66036.0
2015-06-29 14:30:00,76.42,76.42,76.33,76.33,98446.0,68.3312,68.3312,68.2507,68.2507,98446.0
2015-06-29 14:35:00,76.33,76.44,76.31,76.44,109824.0,68.2507,68.3491,68.2328,68.3491,109824.0
2015-06-29 14:40:00,76.44,76.49,76.4,76.48,43164.0,68.3491,68.3938,68.3133,68.3848,43164.0
2015-06-29 14:45:00,76.48,76.56,76.47,76.5,106447.0,68.3848,68.4564,68.3759,68.4027,106447.0
2015-06-29 14:50:00,76.49,76.51,76.43,76.45,135972.0,68.3938,68.4117,68.3401,68.358,135972.0
2015-06-29 14:55:00,76.44,76.44,76.37,76.37,40073.0,68.3491,68.3491,68.2865,68.2865,40073.0
2015-06-29 15:00:00,76.36,76.41,76.33,76.33,69792.0,68.2775,68.3223,68.2507,68.2507,69792.0
2015-06-29 15:05:00,76.34,76.39,76.31,76.32,43517.0,68.2597,68.3044,68.2328,68.2418,43517.0
2015-06-29 15:10:00,76.32,76.4,76.3,76.32,91720.0,68.2418,68.3133,68.2239,68.2418,91720.0
2015-06-29 15:15:00,76.31,76.35,76.26,76.34,78945.0,68.2328,68.2686,68.1881,68.2597,78945.0
2015-06-29 15:20:00,76.34,76.41,76.3,76.4,89279.0,68.2597,68.3223,68.2239,68.3133,89279.0
2015-06-29 15:25:00,76.4,76.4,76.31,76.31,49213.0,68.3133,68.3133,68.2328,68.2328,49213.0
2015-06-29 15:30:00,76.3,76.34,76.23,76.29,233988.0,68.2239,68.2597,68.1613,68.215,233988.0
2015-06-29 15:35:00,76.29,76.31,76.22,76.25,215778.0,68.215,68.2328,68.1524,68.1792,215778.0
2015-06-29 15:40:00,76.24,76.24,76.18,76.19,169418.0,68.1702,68.1702,68.1166,68.1255,169418.0
2015-06-29 15:45:00,76.19,76.21,76.1,76.21,544960.0,68.1255,68.1434,68.0451,68.1434,544960.0
2015-06-29 15:50:00,76.2,76.26,76.18,76.19,535477.0,68.1345,68.1881,68.1166,68.1255,535477.0
2015-06-29 15:55:00,76.19,76.19,76.08,76.13,776906.0,68.1255,68.1255,68.0272,68.0719,776906.0
2015-06-30 09:30:00,76.91,76.92,76.52,76.59,160325.0,68.7693,68.7783,68.4206,68.4832,160325.0
2015-06-30 09:35:00,76.58,76.59,76.52,76.57,107399.0,68.4743,68.4832,68.4206,68.4653,107399.0
2015-06-30 09:40:00,76.57,76.58,76.48,76.55,106101.0,68.4653,68.4743,68.3848,68.4474,106101.0
2015-06-30 09:45:00,76.56,76.62,76.38,76.48,189904.0,68.4564,68.51,68.2954,68.3848,189904.0
2015-06-30 09:50:00,76.5,76.65,76.5,76.54,87182.0,68.4027,68.5368,68.4027,68.4385,87182.0
2015-06-30 09:55:00,76.54,76.55,76.47,76.47,70055.0,68.4385,68.4474,68.3759,68.3759,70055.0
2015-06-30 10:00:00,76.47,76.56,76.47,76.48,120024.0,68.3759,68.4564,68.3759,68.3848,120024.0
2015-06-30 10:05:00,76.49,76.54,76.48,76.51,70092.0,68.3938,68.4385,68.3848,68.4117,70092.0
2015-06-30 10:10:00,76.51,76.57,76.45,76.49,123606.0,68.4117,68.4653,68.358,68.3938,123606.0
2015-06-30 10:15:00,76.49,76.53,76.45,76.49,33812.0,68.3938,68.4295,68.358,68.3938,33812.0
2015-06-30 10:20:00,76.49,76.5,76.38,76.45,45200.0,68.3938,68.4027,68.2954,68.358,45200.0
2015-06-30 10:25:00,76.45,76.56,76.45,76.56,52130.0,68.358,68.4564,68.358,68.4564,52130.0
2015-06-30 10:30:00,76.55,76.55,76.43,76.44,51306.0,68.4474,68.4474,68.3401,68.3491,51306.0
2015-06-30 10:35:00,76.44,76.46,76.39,76.44,35687.0,68.3491,68.367,68.3044,68.3491,35687.0
2015-06-30 10:40:00,76.44,76.44,76.37,76.41,29187.0,68.3491,68.3491,68.2865,68.3223,29187.0
2015-06-30 10:45:00,76.41,76.45,76.31,76.35,74187.0,68.3223,68.358,68.2328,68.2686,74187.0
2015-06-30 10:50:00,76.34,76.42,76.29,76.41,114746.0,68.2597,68.3312,68.215,68.3223,114746.0
2015-06-30 10:55:00,76.4,76.52,76.37,76.46,57023.0,68.3133,68.4206,68.2865,68.367,57023.0
2015-06-30 11:00:00,76.46,76.49,76.43,76.48,24821.0,68.367,68.3938,68.3401,68.3848,24821.0
2015-06-30 11:05:00,76.48,76.54,76.47,76.49,41349.0,68.3848,68.4385,68.3759,68.3938,41349.0
2015-06-30 11:10:00,76.5,76.54,76.47,76.51,89275.0,68.4027,68.4385,68.3759,68.4117,89275.0
2015-06-30 11:15:00,76.51,76.64,76.51,76.63,39249.0,68.4117,68.5279,68.4117,68.519,39249.0
2015-06-30 11:20:00,76.6,76.64,76.57,76.59,82340.0,68.4921,68.5279,68.4653,68.4832,82340.0
2015-06-30 11:25:00,76.59,76.63,76.47,76.47,62258.0,68.4832,68.519,68.3759,68.3759,62258.0
2015-06-30 11:30:00,76.47,76.51,76.39,76.4,100341.0,68.3759,68.4117,68.3044,68.3133,100341.0
2015-06-30 11:35:00,76.4,76.44,76.4,76.44,33598.0,68.3133,68.3491,68.3133,68.3491,33598.0
2015-06-30 11:40:00,76.44,76.47,76.4,76.45,22770.0,68.3491,68.3759,68.3133,68.358,22770.0
2015-06-30 11:45:00,76.45,76.51,76.45,76.5,228272.0,68.358,68.4117,68.358,68.4027,228272.0
2015-06-30 11:50:00,76.5,76.5,76.36,76.36,537300.0,68.4027,68.4027,68.2775,68.2775,537300.0
2015-06-30 11:55:00,76.37,76.39,76.32,76.33,188772.0,68.2865,68.3044,68.2418,68.2507,188772.0
2015-06-30 12:00:00,76.33,76.39,76.32,76.39,20167.0,68.2507,68.3044,68.2418,68.3044,20167.0
2015-06-30 12:05:00,76.38,76.42,76.33,76.42,97802.0,68.2954,68.3312,68.2507,68.3312,97802.0
2015-06-30 12:10:00,76.42,76.42,76.38,76.39,17518.0,68.3312,68.3312,68.2954,68.3044,17518.0
2015-06-30 12:15:00,76.38,76.41,76.36,76.39,28078.0,68.2954,68.3223,68.2775,68.3044,28078.0
2015-06-30 12:20:00,76.38,76.39,76.26,76.29,45350.0,68.2954,68.3044,68.1881,68.215,45350.0
2015-06-30 12:25:00,76.29,76.33,76.21,76.22,36897.0,68.215,68.2507,68.1434,68.1524,36897.0
2015-06-30 12:30:00,76.23,76.26,76.16,76.21,51073.0,68.1613,68.1881,68.0987,68.1434,51073.0
2015-06-30 12:35:00,76.21,76.23,76.18,76.22,49883.0,68.1434,68.1613,68.1166,68.1524,49883.0
2015-06-30 12:40:00,76.21,76.28,76.21,76.25,37610.0,68.1434,68.206,68.1434,68.1792,37610.0
2015-06-30 12:45:00,76.25,76.27,76.2,76.24,24524.0,68.1792,68.1971,68.1345,68.1702,24524.0
2015-06-30 12:50:00,76.25,76.29,76.25,76.29,18318.0,68.1792,68.215,68.1792,68.215,18318.0
2015-06-30 12:55:00,76.3,76.33,76.27,76.33,40393.0,68.2239,68.2507,68.1971,68.2507,40393.0
2015-06-30 13:00:00,76.33,76.41,76.3,76.4,26193.0,68.2507,68.3223,68.2239,68.3133,26193.0
2015-06-30 13:05:00,76.4,76.4,76.34,76.37,20418.0,68.3133,68.3133,68.2597,68.2865,20418.0
2015-06-30 13:10:00,76.37,76.39,76.36,76.37,18995.0,68.2865,68.3044,68.2775,68.2865,18995.0
2015-06-30 13:15:00,76.38,76.39,76.33,76.36,24152.0,68.2954,68.3044,68.2507,68.2775,24152.0
2015-06-30 13:20:00,76.37,76.39,76.35,76.39,12098.0,68.2865,68.3044,68.2686,68.3044,12098.0
2015-06-30 13:25:00,76.4,76.51,76.38,76.51,69904.0,68.3133,68.4117,68.2954,68.4117,69904.0
2015-06-30 13:30:00,76.51,76.58,76.48,76.58,32080.0,68.4117,68.4743,68.3848,68.4743,32080.0
2015-06-30 13:35:00,76.59,76.68,76.57,76.67,38440.0,68.4832,68.5637,68.4653,68.5547,38440.0
2015-06-30 13:40:00,76.66,76.68,76.62,76.65,94342.0,68.5458,68.5637,68.51,68.5368,94342.0
2015-06-30 13:45:00,76.65,76.69,76.62,76.67,35690.0,68.5368,68.5726,68.51,68.5547,35690.0
2015-06-30 13:50:00,76.67,76.74,76.66,76.72,64804.0,68.5547,68.6173,68.5458,68.5994,64804.0
2015-06-30 13:55:00,76.72,76.73,76.67,76.67,24508.0,68.5994,68.6084,68.5547,68.5547,24508.0
2015-06-30 14:00:00,76.68,76.71,76.67,76.71,27841.0,68.5637,68.5905,68.5547,68.5905,27841.0
2015-06-30 14:05:00,76.7,76.9,76.69,76.84,113462.0,68.5816,68.7604,68.5726,68.7067,113462.0
2015-06-30 14:10:00,76.83,76.88,76.83,76.87,49966.0,68.6978,68.7425,68.6978,68.7336,49966.0
2015-06-30 14:15:00,76.86,76.87,76.78,76.81,57072.0,68.7246,68.7336,68.6531,68.6799,57072.0
2015-06-30 14:20:00,76.81,76.85,76.75,76.75,439458.0,68.6799,68.7157,68.6263,68.6263,439458.0
2015-06-30 14:25:00,76.76,76.77,76.68,76.71,48720.0,68.6352,68.6441,68.5637,68.5905,48720.0
2015-06-30 14:30:00,76.71,76.73,76.65,76.68,37000.0,68.5905,68.6084,68.5368,68.5637,37000.0
2015-06-30 14:35:00,76.67,76.74,76.66,76.7,141796.0,68.5547,68.6173,68.5458,68.5816,141796.0
2015-06-30 14:40:00,76.69,76.69,76.58,76.62,78955.0,68.5726,68.5726,68.4743,68.51,78955.0
2015-06-30 14:45:00,76.61,76.61,76.55,76.6,54700.0,68.5011,68.5011,68.4474,68.4921,54700.0
2015-06-30 14:50:00,76.6,76.62,76.55,76.56,215838.0,68.4921,68.51,68.4474,68.4564,215838.0
2015-06-30 14:55:00,76.56,76.59,76.53,76.53,45508.0,68.4564,68.4832,68.4295,68.4295,45508.0
2015-06-30 15:00:00,76.54,76.59,76.49,76.56,109833.0,68.4385,68.4832,68.3938,68.4564,109833.0
2015-06-30 15:05:00,76.56,76.57,76.52,76.55,55292.0,68.4564,68.4653,68.4206,68.4474,55292.0
2015-06-30 15:10:00,76.55,76.56,76.45,76.46,86967.0,68.4474,68.4564,68.358,68.367,86967.0
2015-06-30 15:15:00,76.46,76.58,76.44,76.49,139916.0,68.367,68.4743,68.3491,68.3938,139916.0
2015-06-30 15:20:00,76.49,76.52,76.44,76.45,125506.0,68.3938,68.4206,68.3491,68.358,125506.0
2015-06-30 15:25:00,76.46,76.52,76.45,76.52,56852.0,68.367,68.4206,68.358,68.4206,56852.0
2015-06-30 15:30:00,76.51,76.61,76.51,76.57,88819.0,68.4117,68.5011,68.4117,68.4653,88819.0
2015-06-30 15:35:00,76.56,76.61,76.56,76.58,64719.0,68.4564,68.5011,68.4564,68.4743,64719.0
2015-06-30 15:40:00,76.58,76.58,76.49,76.52,135271.0,68.4743,68.4743,68.3938,68.4206,135271.0
2015-06-30 15:45:00,76.51,76.67,76.51,76.67,138192.0,68.4117,68.5547,68.4117,68.5547,138192.0
2015-06-30 15:50:00,76.67,76.68,76.6,76.65,216891.0,68.5547,68.5637,68.4921,68.5368,216891.0
2015-06-30 15:55:00,76.65,76.65,76.49,76.49,348391.0,68.5368,68.5368,68.3938,68.3938,348391.0
2015-07-01 09:30:00,77.13,77.21,77.06,77.17,154068.0,68.966,69.0376,68.9035,69.0018,154068.0
2015-07-01 09:35:00,77.18,77.32,77.18,77.31,97550.0,69.0107,69.1359,69.0107,69.127,97550.0
2015-07-01 09:40:00,77.31,77.31,77.2,77.22,66427.0,69.127,69.127,69.0286,69.0465,66427.0
2015-07-01 09:45:00,77.21,77.23,77.08,77.18,199872.0,69.0376,69.0555,68.9213,69.0107,199872.0
2015-07-01 09:50:00,77.18,77.23,77.16,77.2,50850.0,69.0107,69.0555,68.9929,69.0286,50850.0
2015-07-01 09:55:00,77.21,77.24,77.2,77.22,99732.0,69.0376,69.0644,69.0286,69.0465,99732.0
2015-07-01 10:00:00,77.22,77.3,77.19,77.27,79309.0,69.0465,69.118,69.0197,69.0912,79309.0
2015-07-01 10:05:00,77.27,77.27,77.19,77.24,69608.0,69.0912,69.0912,69.0197,69.0644,69608.0
2015-07-01 10:10:00,77.24,77.24,77.12,77.21,120319.0,69.0644,69.0644,68.9571,69.0376,120319.0
2015-07-01 10:15:00,77.22,77.24,77.15,77.17,129891.0,69.0465,69.0644,68.9839,69.0018,129891.0
2015-07-01 10:20:00,77.18,77.27,77.17,77.26,101762.0,69.0107,69.0912,69.0018,69.0823,101762.0
2015-07-01 10:25:00,77.26,77.27,77.17,77.21,50287.0,69.0823,69.0912,69.0018,69.0376,50287.0
2015-07-01 10:30:00,77.21,77.23,76.99,77.08,180810.0,69.0376,69.0555,68.8409,68.9213,180810.0
2015-07-01 10:35:00,77.1,77.19,77.09,77.1,87267.0,68.9392,69.0197,68.9303,68.9392,87267.0
2015-07-01 10:40:00,77.1,77.18,77.1,77.17,31875.0,68.9392,69.0107,68.9392,69.0018,31875.0
2015-07-01 10:45:00,77.17,77.17,77.06,77.07,42484.0,69.0018,69.0018,68.9035,68.9124,42484.0
2015-07-01 10:50:00,77.06,77.11,77.0,77.09,112905.0,68.9035,68.9482,68.8498,68.9303,112905.0
2015-07-01 10:55:00,77.1,77.15,77.09,77.14,36198.0,68.9392,68.9839,68.9303,68.975,36198.0
2015-07-01 11:00:00,77.14,77.15,77.09,77.14,62053.0,68.975,68.9839,68.9303,68.975,62053.0
2015-07-01 11:05:00,77.14,77.19,77.14,77.16,113500.0,68.975,69.0197,68.975,68.9929,113500.0
2015-07-01 11:10:00,77.16,77.2,77.15,77.17,64640.0,68.9929,69.0286,68.9839,69.0018,64640.0
2015-07-01 11:15:00,77.18,77.24,77.18,77.2,105886.0,69.0107,69.0644,69.0107,69.0286,105886.0
2015-07-01 11:20:00,77.2,77.3,77.19,77.28,136628.0,69.0286,69.118,69.0197,69.1002,136628.0
2015-07-01 11:25:00,77.29,77.31,77.26,77.26,77967.0,69.1091,69.127,69.0823,69.0823,77967.0
2015-07-01 11:30:00,77.26,77.3,77.25,77.29,32752.0,69.0823,69.118,69.0733,69.1091,32752.0
2015-07-01 11:35:00,77.29,77.3,77.22,77.23,48850.0,69.1091,69.118,69.0465,69.0555,48850.0
2015-07-01 11:40:00,77.22,77.23,77.18,77.18,14370.0,69.0465,69.0555,69.0107,69.0107,14370.0
2015-07-01 11:45:00,77.18,77.28,77.18,77.27,21060.0,69.0107,69.1002,69.0107,69.0912,21060.0
2015-07-01 11:50:00,77.27,77.27,77.25,77.25,44407.0,69.0912,69.0912,69.0733,69.0733,44407.0
2015-07-01 11:55:00,77.25,77.28,77.21,77.22,31371.0,69.0733,69.1002,69.0376,69.0465,31371.0
2015-07-01 12:00:00,77.22,77.24,77.18,77.2,27875.0,69.0465,69.0644,69.0107,69.0286,27875.0
2015-07-01 12:05:00,77.19,77.26,77.19,77.21,26386.0,69.0197,69.0823,69.0197,69.0376,26386.0
2015-07-01 12:10:00,77.22,77.22,77.17,77.19,91118.0,69.0465,69.0465,69.0018,69.0197,91118.0
2015-07-01 12:15:00,77.19,77.22,77.15,77.16,21756.0,69.0197,69.0465,68.9839,68.9929,21756.0
2015-07-01 12:20:00,77.16,77.16,77.07,77.1,36716.0,68.9929,68.9929,68.9124,68.9392,36716.0
2015-07-01 12:25:00,77.1,77.14,77.09,77.13,34485.0,68.9392,68.975,68.9303,68.966,34485.0
2015-07-01 12:30:00,77.13,77.16,77.12,77.16,66677.0,68.966,68.9929,68.9571,68.9929,66677.0
2015-07-01 12:35:00,77.16,77.17,77.12,77.14,19478.0,68.9929,69.0018,68.9571,68.975,19478.0
2015-07-01 12:40:00,77.14,77.15,77.03,77.03,59754.0,68.975,68.9839,68.8766,68.8766,59754.0
2015-07-01 12:45:00,77.04,77.08,77.03,77.04,32890.0,68.8856,68.9213,68.8766,68.8856,32890.0
2015-07-01 12:50:00,77.04,77.08,77.03,77.06,40171.0,68.8856,68.9213,68.8766,68.9035,40171.0
2015-07-01 12:55:00,77.06,77.07,77.0,77.02,99911.0,68.9035,68.9124,68.8498,68.8677,99911.0
2015-07-01 13:00:00,77.01,77.02,76.96,77.0,43716.0,68.8587,68.8677,68.814,68.8498,43716.0
2015-07-01 13:05:00,77.01,77.03,76.98,77.0,36077.0,68.8587,68.8766,68.8319,68.8498,36077.0
2015-07-01 13:10:00,76.99,77.03,76.99,77.03,27006.0,68.8409,68.8766,68.8409,68.8766,27006.0
2015-07-01 13:15:00,77.02,77.07,77.02,77.06,17264.0,68.8677,68.9124,68.8677,68.9035,17264.0
2015-07-01 13:20:00,77.06,77.15,77.06,77.12,24603.0,68.9035,68.9839,68.9035,68.9571,24603.0
2015-07-01 13:25:00,77.11,77.12,77.06,77.07,12993.0,68.9482,68.9571,68.9035,68.9124,12993.0
2015-07-01 13:30:00,77.08,77.12,77.07,77.11,29572.0,68.9213,68.9571,68.9124,68.9482,29572.0
2015-07-01 13:35:00,77.11,77.14,77.09,77.1,17860.0,68.9482,68.975,68.9303,68.9392,17860.0
2015-07-01 13:40:00,77.1,77.16,77.1,77.14,19584.0,68.9392,68.9929,68.9392,68.975,19584.0
2015-07-01 13:45:00,77.16,77.22,77.15,77.22,16212.0,68.9929,69.0465,68.9839,69.0465,16212.0
2015-07-01 13:50:00,77.22,77.23,77.18,77.19,15435.0,69.0465,69.0555,69.0107,69.0197,15435.0
2015-07-01 13:55:00,77.18,77.2,77.08,77.08,48072.0,69.0107,69.0286,68.9213,68.9213,48072.0
2015-07-01 14:00:00,77.08,77.11,76.97,77.01,125701.0,68.9213,68.9482,68.823,68.8587,125701.0
2015-07-01 14:05:00,77.01,77.04,77.0,77.03,55402.0,68.8587,68.8856,68.8498,68.8766,55402.0
2015-07-01 14:10:00,77.04,77.09,77.02,77.08,16308.0,68.8856,68.9303,68.8677,68.9213,16308.0
2015-07-01 14:15:00,77.08,77.1,77.04,77.09,29250.0,68.9213,68.9392,68.8856,68.9303,29250.0
2015-07-01 14:20:00,77.09,77.1,77.07,77.07,24882.0,68.9303,68.9392,68.9124,68.9124,24882.0
2015-07-01 14:25:00,77.08,77.1,77.06,77.07,23534.0,68.9213,68.9392,68.9035,68.9124,23534.0
2015-07-01 14:30:00,77.07,77.08,77.03,77.06,33355.0,68.9124,68.9213,68.8766,68.9035,33355.0
2015-07-01 14:35:00,77.06,77.1,77.04,77.05,243923.0,68.9035,68.9392,68.8856,68.8945,243923.0
2015-07-01 14:40:00,77.05,77.09,77.05,77.08,124391.0,68.8945,68.9303,68.8945,68.9213,124391.0
2015-07-01 14:45:00,77.07,77.17,77.06,77.14,85750.0,68.9124,69.0018,68.9035,68.975,85750.0
2015-07-01 14:50:00,77.14,77.16,77.08,77.15,61151.0,68.975,68.9929,68.9213,68.9839,61151.0
2015-07-01 14:55:00,77.15,77.16,77.12,77.12,24960.0,68.9839,68.9929,68.9571,68.9571,24960.0
2015-07-01 15:00:00,77.12,77.17,77.11,77.17,46142.0,68.9571,69.0018,68.9482,69.0018,46142.0
2015-07-01 15:05:00,77.17,77.2,77.15,77.15,37632.0,69.0018,69.0286,68.9839,68.9839,37632.0
2015-07-01 15:10:00,77.15,77.21,77.14,77.21,40924.0,68.9839,69.0376,68.975,69.0376,40924.0
2015-07-01 15:15:00,77.2,77.21,77.19,77.19,38869.0,69.0286,69.0376,69.0197,69.0197,38869.0
2015-07-01 15:20:00,77.2,77.24,77.17,77.23,89157.0,69.0286,69.0644,69.0018,69.0555,89157.0
2015-07-01 15:25:00,77.24,77.25,77.22,77.25,58505.0,69.0644,69.0733,69.0465,69.0733,58505.0
2015-07-01 15:30:00,77.25,77.26,77.2,77.22,82989.0,69.0733,69.0823,69.0286,69.0465,82989.0
2015-07-01 15:35:00,77.22,77.25,77.21,77.25,62639.0,69.0465,69.0733,69.0376,69.0733,62639.0
2015-07-01 15:40:00,77.25,77.27,77.19,77.27,123380.0,69.0733,69.0912,69.0197,69.0912,123380.0
2015-07-01 15:45:00,77.27,77.3,77.25,77.29,103653.0,69.0912,69.118,69.0733,69.1091,103653.0
2015-07-01 15:50:00,77.29,77.33,77.28,77.31,346367.0,69.1091,69.1449,69.1002,69.127,346367.0
2015-07-01 15:55:00,77.31,77.37,77.31,77.35,440673.0,69.127,69.1806,69.127,69.1628,440673.0
2015-07-02 09:30:00,77.58,77.72,77.5,77.7,101349.0,69.3684,69.4936,69.2969,69.4757,101349.0
2015-07-02 09:35:00,77.69,77.82,77.67,77.8,104312.0,69.4668,69.583,69.4489,69.5651,104312.0
2015-07-02 09:40:00,77.81,77.81,77.69,77.78,103819.0,69.5741,69.5741,69.4668,69.5472,103819.0
2015-07-02 09:45:00,77.78,77.78,77.68,77.68,240083.0,69.5472,69.5472,69.4578,69.4578,240083.0
2015-07-02 09:50:00,77.67,77.67,77.56,77.59,61669.0,69.4489,69.4489,69.3505,69.3774,61669.0
2015-07-02 09:55:00,77.58,77.61,77.53,77.53,132208.0,69.3684,69.3952,69.3237,69.3237,132208.0
2015-07-02 10:00:00,77.54,77.56,77.52,77.53,34353.0,69.3326,69.3505,69.3148,69.3237,34353.0
2015-07-02 10:05:00,77.52,77.53,77.41,77.41,241159.0,69.3148,69.3237,69.2164,69.2164,241159.0
2015-07-02 10:10:00,77.4,77.44,77.36,77.36,940186.0,69.2075,69.2432,69.1717,69.1717,940186.0
2015-07-02 10:15:00,77.36,77.42,77.34,77.36,157311.0,69.1717,69.2253,69.1538,69.1717,157311.0
2015-07-02 10:20:00,77.35,77.42,77.35,77.37,14419.0,69.1628,69.2253,69.1628,69.1806,14419.0
2015-07-02 10:25:00,77.37,77.4,77.36,77.37,12289.0,69.1806,69.2075,69.1717,69.1806,12289.0
2015-07-02 10:30:00,77.36,77.38,77.33,77.34,21102.0,69.1717,69.1896,69.1449,69.1538,21102.0
2015-07-02 10:35:00,77.33,77.34,77.22,77.24,55264.0,69.1449,69.1538,69.0465,69.0644,55264.0
2015-07-02 10:40:00,77.23,77.28,77.23,77.25,17815.0,69.0555,69.1002,69.0555,69.0733,17815.0
2015-07-02 10:45:00,77.25,77.3,77.22,77.22,58772.0,69.0733,69.118,69.0465,69.0465,58772.0
2015-07-02 10:50:00,77.22,77.31,77.18,77.27,41304.0,69.0465,69.127,69.0107,69.0912,41304.0
2015-07-02 10:55:00,77.28,77.3,77.25,77.28,28161.0,69.1002,69.118,69.0733,69.1002,28161.0
2015-07-02 11:00:00,77.28,77.29,77.17,77.19,64451.0,69.1002,69.1091,69.0018,69.0197,64451.0
2015-07-02 11:05:00,77.2,77.22,77.12,77.13,34205.0,69.0286,69.0465,68.9571,68.966,34205.0
2015-07-02 11:10:00,77.13,77.15,77.07,77.13,28300.0,68.966,68.9839,68.9124,68.966,28300.0
2015-07-02 11:15:00,77.12,77.16,77.12,77.16,17207.0,68.9571,68.9929,68.9571,68.9929,17207.0
2015-07-02 11:20:00,77.15,77.16,77.11,77.14,37149.0,68.9839,68.9929,68.9482,68.975,37149.0
2015-07-02 11:25:00,77.13,77.18,77.11,77.13,47139.0,68.966,69.0107,68.9482,68.966,47139.0
2015-07-02 11:30:00,77.12,77.18,77.11,77.16,42962.0,68.9571,69.0107,68.9482,68.9929,42962.0
2015-07-02 11:35:00,77.17,77.17,77.14,77.14,23791.0,69.0018,69.0018,68.975,68.975,23791.0
2015-07-02 11:40:00,77.14,77.15,77.12,77.13,29482.0,68.975,68.9839,68.9571,68.966,29482.0
2015-07-02 11:45:00,77.13,77.13,77.1,77.12,20710.0,68.966,68.966,68.9392,68.9571,20710.0
2015-07-02 11:50:00,77.11,77.12,77.07,77.08,22868.0,68.9482,68.9571,68.9124,68.9213,22868.0
2015-07-02 11:55:00,77.08,77.09,77.03,77.08,29050.0,68.9213,68.9303,68.8766,68.9213,29050.0
2015-07-02 12:00:00,77.09,77.12,77.08,77.1,849096.0,68.9303,68.9571,68.9213,68.9392,849096.0
2015-07-02 12:05:00,77.1,77.11,77.05,77.06,54854.0,68.9392,68.9482,68.8945,68.9035,54854.0
2015-07-02 12:10:00,77.06,77.08,77.04,77.07,15706.0,68.9035,68.9213,68.8856,68.9124,15706.0
2015-07-02 12:15:00,77.07,77.07,77.01,77.01,51835.0,68.9124,68.9124,68.8587,68.8587,51835.0
2015-07-02 12:20:00,77.02,77.04,76.97,76.97,42890.0,68.8677,68.8856,68.823,68.823,42890.0
2015-07-02 12:25:00,76.97,77.03,76.97,77.02,17506.0,68.823,68.8766,68.823,68.8677,17506.0
2015-07-02 12:30:00,77.01,77.05,77.01,77.03,24183.0,68.8587,68.8945,68.8587,68.8766,24183.0
2015-07-02 12:35:00,77.03,77.07,77.02,77.03,76932.0,68.8766,68.9124,68.8677,68.8766,76932.0
2015-07-02 12:40:00,77.03,77.07,77.02,77.07,83709.0,68.8766,68.9124,68.8677,68.9124,83709.0
2015-07-02 12:45:00,77.06,77.09,77.05,77.09,19001.0,68.9035,68.9303,68.8945,68.9303,19001.0
2015-07-02 12:50:00,77.08,77.08,77.03,77.04,11512.0,68.9213,68.9213,68.8766,68.8856,11512.0
2015-07-02 12:55:00,77.04,77.07,77.04,77.06,24935.0,68.8856,68.9124,68.8856,68.9035,24935.0
2015-07-02 13:00:00,77.05,77.06,77.01,77.03,26010.0,68.8945,68.9035,68.8587,68.8766,26010.0
2015-07-02 13:05:00,77.04,77.08,77.03,77.07,25975.0,68.8856,68.9213,68.8766,68.9124,25975.0
2015-07-02 13:10:00,77.07,77.08,77.0,77.01,30520.0,68.9124,68.9213,68.8498,68.8587,30520.0
2015-07-02 13:15:00,77.01,77.05,77.01,77.02,21448.0,68.8587,68.8945,68.8587,68.8677,21448.0
2015-07-02 13:20:00,77.02,77.04,77.0,77.04,12227.0,68.8677,68.8856,68.8498,68.8856,12227.0
2015-07-02 13:25:00,77.04,77.08,77.04,77.08,74197.0,68.8856,68.9213,68.8856,68.9213,74197.0
2015-07-02 13:30:00,77.07,77.13,77.07,77.11,42020.0,68.9124,68.966,68.9124,68.9482,42020.0
2015-07-02 13:35:00,77.11,77.11,77.06,77.07,16396.0,68.9482,68.9482,68.9035,68.9124,16396.0
2015-07-02 13:40:00,77.08,77.1,77.06,77.1,12238.0,68.9213,68.9392,68.9035,68.9392,12238.0
2015-07-02 13:45:00,77.1,77.13,77.1,77.12,18707.0,68.9392,68.966,68.9392,68.9571,18707.0
2015-07-02 13:50:00,77.12,77.12,77.09,77.09,7873.0,68.9571,68.9571,68.9303,68.9303,7873.0
2015-07-02 13:55:00,77.09,77.09,77.03,77.04,43247.0,68.9303,68.9303,68.8766,68.8856,43247.0
2015-07-02 14:00:00,77.03,77.06,77.02,77.06,18703.0,68.8766,68.9035,68.8677,68.9035,18703.0
2015-07-02 14:05:00,77.06,77.06,76.99,77.05,75767.0,68.9035,68.9035,68.8409,68.8945,75767.0
2015-07-02 14:10:00,77.05,77.05,77.02,77.02,22506.0,68.8945,68.8945,68.8677,68.8677,22506.0
2015-07-02 14:15:00,77.02,77.05,77.01,77.04,18349.0,68.8677,68.8945,68.8587,68.8856,18349.0
2015-07-02 14:20:00,77.04,77.08,77.03,77.08,16750.0,68.8856,68.9213,68.8766,68.9213,16750.0
2015-07-02 14:25:00,77.07,77.08,77.04,77.05,13567.0,68.9124,68.9213,68.8856,68.8945,13567.0
2015-07-02 14:30:00,77.05,77.06,77.03,77.05,25839.0,68.8945,68.9035,68.8766,68.8945,25839.0
2015-07-02 14:35:00,77.06,77.1,77.05,77.08,45484.0,68.9035,68.9392,68.8945,68.9213,45484.0
2015-07-02 14:40:00,77.08,77.09,77.03,77.03,96296.0,68.9213,68.9303,68.8766,68.8766,96296.0
2015-07-02 14:45:00,77.04,77.1,77.03,77.1,17950.0,68.8856,68.9392,68.8766,68.9392,17950.0
2015-07-02 14:50:00,77.1,77.1,77.05,77.05,91826.0,68.9392,68.9392,68.8945,68.8945,91826.0
2015-07-02 14:55:00,77.06,77.16,77.06,77.15,76322.0,68.9035,68.9929,68.9035,68.9839,76322.0
2015-07-02 15:00:00,77.15,77.16,77.11,77.14,44249.0,68.9839,68.9929,68.9482,68.975,44249.0
2015-07-02 15:05:00,77.15,77.16,77.09,77.11,44200.0,68.9839,68.9929,68.9303,68.9482,44200.0
2015-07-02 15:10:00,77.11,77.15,77.1,77.14,54093.0,68.9482,68.9839,68.9392,68.975,54093.0
2015-07-02 15:15:00,77.14,77.14,77.1,77.12,46746.0,68.975,68.975,68.9392,68.9571,46746.0
2015-07-02 15:20:00,77.12,77.23,77.11,77.23,63476.0,68.9571,69.0555,68.9482,69.0555,63476.0
2015-07-02 15:25:00,77.23,77.26,77.22,77.25,44793.0,69.0555,69.0823,69.0465,69.0733,44793.0
2015-07-02 15:30:00,77.25,77.25,77.16,77.21,160892.0,69.0733,69.0733,68.9929,69.0376,160892.0
2015-07-02 15:35:00,77.2,77.22,77.17,77.19,141918.0,69.0286,69.0465,69.0018,69.0197,141918.0
2015-07-02 15:40:00,77.19,77.24,77.18,77.23,70242.0,69.0197,69.0644,69.0107,69.0555,70242.0
2015-07-02 15:45:00,77.24,77.27,77.23,77.26,72794.0,69.0644,69.0912,69.0555,69.0823,72794.0
2015-07-02 15:50:00,77.26,77.3,77.24,77.25,115832.0,69.0823,69.118,69.0644,69.0733,115832.0
2015-07-02 15:55:00,77.25,77.33,77.21,77.22,282990.0,69.0733,69.1449,69.0376,69.0465,282990.0
2015-07-06 09:30:00,76.67,76.87,76.5,76.74,211086.0,68.5547,68.7336,68.4027,68.6173,211086.0
2015-07-06 09:35:00,76.75,77.03,76.74,76.95,202090.0,68.6263,68.8766,68.6173,68.8051,202090.0
2015-07-06 09:40:00,76.94,77.06,76.93,77.02,99420.0,68.7962,68.9035,68.7872,68.8677,99420.0
2015-07-06 09:45:00,77.02,77.08,76.98,77.07,57508.0,68.8677,68.9213,68.8319,68.9124,57508.0
2015-07-06 09:50:00,77.06,77.11,77.01,77.01,65115.0,68.9035,68.9482,68.8587,68.8587,65115.0
2015-07-06 09:55:00,77.02,77.08,77.01,77.05,82086.0,68.8677,68.9213,68.8587,68.8945,82086.0
2015-07-06 10:00:00,77.04,77.09,77.01,77.08,60131.0,68.8856,68.9303,68.8587,68.9213,60131.0
2015-07-06 10:05:00,77.07,77.12,77.03,77.1,94230.0,68.9124,68.9571,68.8766,68.9392,94230.0
2015-07-06 10:10:00,77.1,77.26,77.09,77.22,82476.0,68.9392,69.0823,68.9303,69.0465,82476.0
2015-07-06 10:15:00,77.22,77.26,77.15,77.19,61730.0,69.0465,69.0823,68.9839,69.0197,61730.0
2015-07-06 10:20:00,77.19,77.22,77.16,77.17,44510.0,69.0197,69.0465,68.9929,69.0018,44510.0
2015-07-06 10:25:00,77.17,77.24,77.17,77.24,26440.0,69.0018,69.0644,69.0018,69.0644,26440.0
2015-07-06 10:30:00,77.25,77.39,77.23,77.38,69658.0,69.0733,69.1985,69.0555,69.1896,69658.0
2015-07-06 10:35:00,77.38,77.38,77.31,77.34,58702.0,69.1896,69.1896,69.127,69.1538,58702.0
2015-07-06 10:40:00,77.35,77.48,77.32,77.45,98490.0,69.1628,69.279,69.1359,69.2522,98490.0
2015-07-06 10:45:00,77.44,77.57,77.44,77.48,84050.0,69.2432,69.3595,69.2432,69.279,84050.0
2015-07-06 10:50:00,77.48,77.48,77.43,77.44,24534.0,69.279,69.279,69.2343,69.2432,24534.0
2015-07-06 10:55:00,77.44,77.45,77.39,77.4,44218.0,69.2432,69.2522,69.1985,69.2075,44218.0
2015-07-06 11:00:00,77.4,77.43,77.38,77.4,25177.0,69.2075,69.2343,69.1896,69.2075,25177.0
2015-07-06 11:05:00,77.4,77.41,77.34,77.36,28781.0,69.2075,69.2164,69.1538,69.1717,28781.0
2015-07-06 11:10:00,77.36,77.36,77.27,77.32,35516.0,69.1717,69.1717,69.0912,69.1359,35516.0
2015-07-06 11:15:00,77.32,77.32,77.22,77.23,61809.0,69.1359,69.1359,69.0465,69.0555,61809.0
2015-07-06 11:20:00,77.22,77.27,77.21,77.24,37460.0,69.0465,69.0912,69.0376,69.0644,37460.0
2015-07-06 11:25:00,77.24,77.24,77.18,77.19,67788.0,69.0644,69.0644,69.0107,69.0197,67788.0
2015-07-06 11:30:00,77.19,77.22,77.14,77.21,34024.0,69.0197,69.0465,68.975,69.0376,34024.0
2015-07-06 11:35:00,77.21,77.23,77.19,77.22,32944.0,69.0376,69.0555,69.0197,69.0465,32944.0
2015-07-06 11:40:00,77.21,77.22,77.19,77.2,15743.0,69.0376,69.0465,69.0197,69.0286,15743.0
2015-07-06 11:45:00,77.2,77.24,77.18,77.24,9373.0,69.0286,69.0644,69.0107,69.0644,9373.0
2015-07-06 11:50:00,77.24,77.24,77.17,77.17,13325.0,69.0644,69.0644,69.0018,69.0018,13325.0
2015-07-06 11:55:00,77.17,77.24,77.17,77.24,21792.0,69.0018,69.0644,69.0018,69.0644,21792.0
2015-07-06 12:00:00,77.24,77.24,77.18,77.18,14447.0,69.0644,69.0644,69.0107,69.0107,14447.0
2015-07-06 12:05:00,77.19,77.2,77.15,77.17,15797.0,69.0197,69.0286,68.9839,69.0018,15797.0
2015-07-06 12:10:00,77.16,77.2,77.16,77.19,11802.0,68.9929,69.0286,68.9929,69.0197,11802.0
2015-07-06 12:15:00,77.19,77.22,77.17,77.2,52209.0,69.0197,69.0465,69.0018,69.0286,52209.0
2015-07-06 12:20:00,77.2,77.23,77.2,77.2,14762.0,69.0286,69.0555,69.0286,69.0286,14762.0
2015-07-06 12:25:00,77.21,77.21,77.18,77.18,8299.0,69.0376,69.0376,69.0107,69.0107,8299.0
2015-07-06 12:30:00,77.18,77.18,77.12,77.13,75701.0,69.0107,69.0107,68.9571,68.966,75701.0
2015-07-06 12:35:00,77.12,77.13,77.06,77.07,15762.0,68.9571,68.966,68.9035,68.9124,15762.0
2015-07-06 12:40:00,77.06,77.11,77.05,77.08,8751.0,68.9035,68.9482,68.8945,68.9213,8751.0
2015-07-06 12:45:00,77.08,77.08,77.05,77.08,18827.0,68.9213,68.9213,68.8945,68.9213,18827.0
2015-07-06 12:50:00,77.09,77.11,77.05,77.11,20362.0,68.9303,68.9482,68.8945,68.9482,20362.0
2015-07-06 12:55:00,77.11,77.13,77.09,77.12,13153.0,68.9482,68.966,68.9303,68.9571,13153.0
2015-07-06 13:00:00,77.11,77.13,77.11,77.13,3884.0,68.9482,68.966,68.9482,68.966,3884.0
2015-07-06 13:05:00,77.13,77.15,77.11,77.11,38404.0,68.966,68.9839,68.9482,68.9482,38404.0
2015-07-06 13:10:00,77.11,77.12,77.06,77.07,10858.0,68.9482,68.9571,68.9035,68.9124,10858.0
2015-07-06 13:15:00,77.07,77.08,76.92,76.93,123767.0,68.9124,68.9213,68.7783,68.7872,123767.0
2015-07-06 13:20:00,76.93,76.96,76.91,76.93,17921.0,68.7872,68.814,68.7693,68.7872,17921.0
2015-07-06 13:25:00,76.93,76.95,76.92,76.94,16806.0,68.7872,68.8051,68.7783,68.7962,16806.0
2015-07-06 13:30:00,76.94,76.94,76.87,76.88,30692.0,68.7962,68.7962,68.7336,68.7425,30692.0
2015-07-06 13:35:00,76.88,76.92,76.87,76.92,10457.0,68.7425,68.7783,68.7336,68.7783,10457.0
2015-07-06 13:40:00,76.91,76.92,76.85,76.91,30119.0,68.7693,68.7783,68.7157,68.7693,30119.0
2015-07-06 13:45:00,76.9,76.9,76.83,76.87,32440.0,68.7604,68.7604,68.6978,68.7336,32440.0
2015-07-06 13:50:00,76.88,76.92,76.85,76.87,36539.0,68.7425,68.7783,68.7157,68.7336,36539.0
2015-07-06 13:55:00,76.87,76.9,76.86,76.87,20970.0,68.7336,68.7604,68.7246,68.7336,20970.0
2015-07-06 14:00:00,76.87,76.87,76.77,76.82,43911.0,68.7336,68.7336,68.6441,68.6889,43911.0
2015-07-06 14:05:00,76.83,76.87,76.82,76.86,13815.0,68.6978,68.7336,68.6889,68.7246,13815.0
2015-07-06 14:10:00,76.86,76.91,76.85,76.9,16977.0,68.7246,68.7693,68.7157,68.7604,16977.0
2015-07-06 14:15:00,76.9,76.91,76.83,76.87,45751.0,68.7604,68.7693,68.6978,68.7336,45751.0
2015-07-06 14:20:00,76.87,76.89,76.82,76.83,38574.0,68.7336,68.7514,68.6889,68.6978,38574.0
2015-07-06 14:25:00,76.83,76.83,76.74,76.75,50371.0,68.6978,68.6978,68.6173,68.6263,50371.0
2015-07-06 14:30:00,76.74,76.78,76.74,76.76,26570.0,68.6173,68.6531,68.6173,68.6352,26570.0
2015-07-06 14:35:00,76.77,76.78,76.75,76.75,45909.0,68.6441,68.6531,68.6263,68.6263,45909.0
2015-07-06 14:40:00,76.75,76.79,76.71,76.72,19593.0,68.6263,68.662,68.5905,68.5994,19593.0
2015-07-06 14:45:00,76.72,76.84,76.72,76.82,29087.0,68.5994,68.7067,68.5994,68.6889,29087.0
2015-07-06 14:50:00,76.81,76.83,76.76,76.78,34018.0,68.6799,68.6978,68.6352,68.6531,34018.0
2015-07-06 14:55:00,76.78,76.8,76.76,76.77,19927.0,68.6531,68.671,68.6352,68.6441,19927.0
2015-07-06 15:00:00,76.77,76.81,76.75,76.75,27080.0,68.6441,68.6799,68.6263,68.6263,27080.0
2015-07-06 15:05:00,76.76,76.79,76.75,76.79,34985.0,68.6352,68.662,68.6263,68.662,34985.0
2015-07-06 15:10:00,76.78,76.85,76.78,76.84,45964.0,68.6531,68.7157,68.6531,68.7067,45964.0
2015-07-06 15:15:00,76.85,76.87,76.81,76.82,49263.0,68.7157,68.7336,68.6799,68.6889,49263.0
2015-07-06 15:20:00,76.83,76.9,76.83,76.86,171036.0,68.6978,68.7604,68.6978,68.7246,171036.0
2015-07-06 15:25:00,76.86,76.88,76.85,76.87,40804.0,68.7246,68.7425,68.7157,68.7336,40804.0
2015-07-06 15:30:00,76.87,76.99,76.85,76.96,64912.0,68.7336,68.8409,68.7157,68.814,64912.0
2015-07-06 15:35:00,76.97,77.01,76.94,76.96,59872.0,68.823,68.8587,68.7962,68.814,59872.0
2015-07-06 15:40:00,76.96,76.96,76.9,76.93,45041.0,68.814,68.814,68.7604,68.7872,45041.0
2015-07-06 15:45:00,76.93,76.98,76.92,76.97,61113.0,68.7872,68.8319,68.7783,68.823,61113.0
2015-07-06 15:50:00,76.97,77.05,76.96,77.02,85018.0,68.823,68.8945,68.814,68.8677,85018.0
2015-07-06 15:55:00,77.02,77.07,76.99,77.06,249837.0,68.8677,68.9124,68.8409,68.9035,249837.0
2015-07-07 09:30:00,77.13,77.3,77.02,77.03,97938.0,68.966,69.118,68.8677,68.8766,97938.0
2015-07-07 09:35:00,77.03,77.06,76.94,77.05,102565.0,68.8766,68.9035,68.7962,68.8945,102565.0
2015-07-07 09:40:00,77.05,77.05,76.96,77.0,247826.0,68.8945,68.8945,68.814,68.8498,247826.0
2015-07-07 09:45:00,77.0,77.07,76.93,77.06,300224.0,68.8498,68.9124,68.7872,68.9035,300224.0
2015-07-07 09:50:00,77.06,77.1,77.0,77.07,133707.0,68.9035,68.9392,68.8498,68.9124,133707.0
2015-07-07 09:55:00,77.06,77.06,76.88,76.93,86893.0,68.9035,68.9035,68.7425,68.7872,86893.0
2015-07-07 10:00:00,76.93,76.93,76.86,76.89,70640.0,68.7872,68.7872,68.7246,68.7514,70640.0
2015-07-07 10:05:00,76.88,76.91,76.73,76.83,168217.0,68.7425,68.7693,68.6084,68.6978,168217.0
2015-07-07 10:10:00,76.81,76.93,76.81,76.83,56229.0,68.6799,68.7872,68.6799,68.6978,56229.0
2015-07-07 10:15:00,76.83,76.83,76.75,76.78,88527.0,68.6978,68.6978,68.6263,68.6531,88527.0
2015-07-07 10:20:00,76.78,76.82,76.71,76.78,60073.0,68.6531,68.6889,68.5905,68.6531,60073.0
2015-07-07 10:25:00,76.77,76.77,76.63,76.69,86167.0,68.6441,68.6441,68.519,68.5726,86167.0
2015-07-07 10:30:00,76.69,76.69,76.54,76.54,54435.0,68.5726,68.5726,68.4385,68.4385,54435.0
2015-07-07 10:35:00,76.54,76.54,76.4,76.42,55391.0,68.4385,68.4385,68.3133,68.3312,55391.0
2015-07-07 10:40:00,76.42,76.44,76.29,76.36,335551.0,68.3312,68.3491,68.215,68.2775,335551.0
2015-07-07 10:45:00,76.36,76.48,76.34,76.44,86692.0,68.2775,68.3848,68.2597,68.3491,86692.0
2015-07-07 10:50:00,76.44,76.58,76.42,76.58,66440.0,68.3491,68.4743,68.3312,68.4743,66440.0
2015-07-07 10:55:00,76.57,76.59,76.48,76.51,49526.0,68.4653,68.4832,68.3848,68.4117,49526.0
2015-07-07 11:00:00,76.52,76.52,76.38,76.39,34020.0,68.4206,68.4206,68.2954,68.3044,34020.0
2015-07-07 11:05:00,76.4,76.43,76.34,76.39,52137.0,68.3133,68.3401,68.2597,68.3044,52137.0
2015-07-07 11:10:00,76.4,76.5,76.4,76.47,51353.0,68.3133,68.4027,68.3133,68.3759,51353.0
2015-07-07 11:15:00,76.46,76.53,76.45,76.47,33084.0,68.367,68.4295,68.358,68.3759,33084.0
2015-07-07 11:20:00,76.47,76.47,76.36,76.41,67148.0,68.3759,68.3759,68.2775,68.3223,67148.0
2015-07-07 11:25:00,76.41,76.43,76.3,76.34,71497.0,68.3223,68.3401,68.2239,68.2597,71497.0
2015-07-07 11:30:00,76.34,76.35,76.21,76.24,91403.0,68.2597,68.2686,68.1434,68.1702,91403.0
2015-07-07 11:35:00,76.24,76.42,76.2,76.4,111720.0,68.1702,68.3312,68.1345,68.3133,111720.0
2015-07-07 11:40:00,76.4,76.54,76.38,76.53,128203.0,68.3133,68.4385,68.2954,68.4295,128203.0
2015-07-07 11:45:00,76.53,76.53,76.48,76.5,37016.0,68.4295,68.4295,68.3848,68.4027,37016.0
2015-07-07 11:50:00,76.51,76.52,76.45,76.48,30640.0,68.4117,68.4206,68.358,68.3848,30640.0
2015-07-07 11:55:00,76.47,76.74,76.47,76.66,102916.0,68.3759,68.6173,68.3759,68.5458,102916.0
2015-07-07 12:00:00,76.67,76.71,76.62,76.69,64345.0,68.5547,68.5905,68.51,68.5726,64345.0
2015-07-07 12:05:00,76.69,76.69,76.64,76.64,35390.0,68.5726,68.5726,68.5279,68.5279,35390.0
2015-07-07 12:10:00,76.64,76.66,76.57,76.58,39477.0,68.5279,68.5458,68.4653,68.4743,39477.0
2015-07-07 12:15:00,76.57,76.62,76.55,76.6,28169.0,68.4653,68.51,68.4474,68.4921,28169.0
2015-07-07 12:20:00,76.6,76.67,76.6,76.65,28761.0,68.4921,68.5547,68.4921,68.5368,28761.0
2015-07-07 12:25:00,76.67,76.72,76.66,76.67,16279.0,68.5547,68.5994,68.5458,68.5547,16279.0
2015-07-07 12:30:00,76.67,76.74,76.65,76.73,30358.0,68.5547,68.6173,68.5368,68.6084,30358.0
2015-07-07 12:35:00,76.74,76.85,76.71,76.83,50474.0,68.6173,68.7157,68.5905,68.6978,50474.0
2015-07-07 12:40:00,76.83,76.86,76.81,76.85,29276.0,68.6978,68.7246,68.6799,68.7157,29276.0
2015-07-07 12:45:00,76.85,76.96,76.85,76.93,56477.0,68.7157,68.814,68.7157,68.7872,56477.0
2015-07-07 12:50:00,76.94,76.99,76.9,76.99,21462.0,68.7962,68.8409,68.7604,68.8409,21462.0
2015-07-07 12:55:00,76.99,77.13,76.97,77.08,52402.0,68.8409,68.966,68.823,68.9213,52402.0
2015-07-07 13:00:00,77.09,77.11,77.01,77.02,44916.0,68.9303,68.9482,68.8587,68.8677,44916.0
2015-07-07 13:05:00,77.02,77.02,76.94,77.01,17503.0,68.8677,68.8677,68.7962,68.8587,17503.0
2015-07-07 13:10:00,77.01,77.27,77.0,77.25,61467.0,68.8587,69.0912,68.8498,69.0733,61467.0
2015-07-07 13:15:00,77.24,77.25,77.06,77.1,67393.0,69.0644,69.0733,68.9035,68.9392,67393.0
2015-07-07 13:20:00,77.11,77.14,77.03,77.08,48572.0,68.9482,68.975,68.8766,68.9213,48572.0
2015-07-07 13:25:00,77.08,77.18,77.06,77.18,9290.0,68.9213,69.0107,68.9035,69.0107,9290.0
2015-07-07 13:30:00,77.2,77.2,77.09,77.11,47501.0,69.0286,69.0286,68.9303,68.9482,47501.0
2015-07-07 13:35:00,77.12,77.13,77.1,77.12,17845.0,68.9571,68.966,68.9392,68.9571,17845.0
2015-07-07 13:40:00,77.14,77.23,77.09,77.21,28776.0,68.975,69.0555,68.9303,69.0376,28776.0
2015-07-07 13:45:00,77.21,77.22,77.17,77.21,14694.0,69.0376,69.0465,69.0018,69.0376,14694.0
2015-07-07 13:50:00,77.21,77.22,77.12,77.12,34668.0,69.0376,69.0465,68.9571,68.9571,34668.0
2015-07-07 13:55:00,77.13,77.16,77.11,77.13,10889.0,68.966,68.9929,68.9482,68.966,10889.0
2015-07-07 14:00:00,77.13,77.17,77.11,77.15,24093.0,68.966,69.0018,68.9482,68.9839,24093.0
2015-07-07 14:05:00,77.16,77.16,77.09,77.14,20822.0,68.9929,68.9929,68.9303,68.975,20822.0
2015-07-07 14:10:00,77.15,77.17,77.13,77.14,58431.0,68.9839,69.0018,68.966,68.975,58431.0
2015-07-07 14:15:00,77.13,77.14,77.01,77.02,44090.0,68.966,68.975,68.8587,68.8677,44090.0
2015-07-07 14:20:00,77.02,77.06,76.98,77.04,38437.0,68.8677,68.9035,68.8319,68.8856,38437.0
2015-07-07 14:25:00,77.03,77.08,77.03,77.07,20036.0,68.8766,68.9213,68.8766,68.9124,20036.0
2015-07-07 14:30:00,77.07,77.14,77.05,77.11,107113.0,68.9124,68.975,68.8945,68.9482,107113.0
2015-07-07 14:35:00,77.1,77.22,77.1,77.2,42885.0,68.9392,69.0465,68.9392,69.0286,42885.0
2015-07-07 14:40:00,77.21,77.5,77.21,77.49,207645.0,69.0376,69.2969,69.0376,69.2879,207645.0
2015-07-07 14:45:00,77.48,77.52,77.43,77.44,47602.0,69.279,69.3148,69.2343,69.2432,47602.0
2015-07-07 14:50:00,77.44,77.49,77.41,77.48,37015.0,69.2432,69.2879,69.2164,69.279,37015.0
2015-07-07 14:55:00,77.48,77.66,77.43,77.63,239289.0,69.279,69.4399,69.2343,69.4131,239289.0
2015-07-07 15:00:00,77.63,77.67,77.57,77.59,101025.0,69.4131,69.4489,69.3595,69.3774,101025.0
2015-07-07 15:05:00,77.6,77.61,77.49,77.55,114426.0,69.3863,69.3952,69.2879,69.3416,114426.0
2015-07-07 15:10:00,77.55,77.56,77.49,77.53,44863.0,69.3416,69.3505,69.2879,69.3237,44863.0
2015-07-07 15:15:00,77.53,77.61,77.51,77.59,73170.0,69.3237,69.3952,69.3058,69.3774,73170.0
2015-07-07 15:20:00,77.58,77.66,77.54,77.65,108886.0,69.3684,69.4399,69.3326,69.431,108886.0
2015-07-07 15:25:00,77.66,77.73,77.63,77.65,179350.0,69.4399,69.5025,69.4131,69.431,179350.0
2015-07-07 15:30:00,77.66,77.72,77.65,77.7,64870.0,69.4399,69.4936,69.431,69.4757,64870.0
2015-07-07 15:35:00,77.7,77.71,77.6,77.6,55821.0,69.4757,69.4846,69.3863,69.3863,55821.0
2015-07-07 15:40:00,77.61,77.61,77.5,77.55,141793.0,69.3952,69.3952,69.2969,69.3416,141793.0
2015-07-07 15:45:00,77.54,77.58,77.53,77.57,201058.0,69.3326,69.3684,69.3237,69.3595,201058.0
2015-07-07 15:50:00,77.57,77.71,77.56,77.65,310520.0,69.3595,69.4846,69.3505,69.431,310520.0
2015-07-07 15:55:00,77.65,77.71,77.63,77.69,472098.0,69.431,69.4846,69.4131,69.4668,472098.0
2015-07-08 09:30:00,77.1,77.25,76.96,77.21,106280.0,68.9392,69.0733,68.814,69.0376,106280.0
2015-07-08 09:35:00,77.22,77.29,77.14,77.23,75146.0,69.0465,69.1091,68.975,69.0555,75146.0
2015-07-08 09:40:00,77.23,77.23,77.01,77.1,74449.0,69.0555,69.0555,68.8587,68.9392,74449.0
2015-07-08 09:45:00,77.1,77.11,76.91,76.92,130728.0,68.9392,68.9482,68.7693,68.7783,130728.0
2015-07-08 09:50:00,76.91,76.91,76.78,76.85,59465.0,68.7693,68.7693,68.6531,68.7157,59465.0
2015-07-08 09:55:00,76.85,76.97,76.83,76.88,100838.0,68.7157,68.823,68.6978,68.7425,100838.0
2015-07-08 10:00:00,76.87,76.87,76.72,76.73,80911.0,68.7336,68.7336,68.5994,68.6084,80911.0
2015-07-08 10:05:00,76.71,76.85,76.67,76.84,76249.0,68.5905,68.7157,68.5547,68.7067,76249.0
2015-07-08 10:10:00,76.83,76.83,76.74,76.8,110544.0,68.6978,68.6978,68.6173,68.671,110544.0
2015-07-08 10:15:00,76.79,76.82,76.7,76.81,72568.0,68.662,68.6889,68.5816,68.6799,72568.0
2015-07-08 10:20:00,76.82,76.84,76.72,76.83,109748.0,68.6889,68.7067,68.5994,68.6978,109748.0
2015-07-08 10:25:00,76.84,76.84,76.75,76.78,47147.0,68.7067,68.7067,68.6263,68.6531,47147.0
2015-07-08 10:30:00,76.78,76.78,76.61,76.63,61531.0,68.6531,68.6531,68.5011,68.519,61531.0
2015-07-08 10:35:00,76.61,76.76,76.6,76.75,57631.0,68.5011,68.6352,68.4921,68.6263,57631.0
2015-07-08 10:40:00,76.75,76.85,76.73,76.8,61936.0,68.6263,68.7157,68.6084,68.671,61936.0
2015-07-08 10:45:00,76.79,76.84,76.74,76.83,58306.0,68.662,68.7067,68.6173,68.6978,58306.0
2015-07-08 10:50:00,76.84,76.95,76.84,76.91,91868.0,68.7067,68.8051,68.7067,68.7693,91868.0
2015-07-08 10:55:00,76.9,77.03,76.89,76.98,56129.0,68.7604,68.8766,68.7514,68.8319,56129.0
2015-07-08 11:00:00,76.98,76.98,76.88,76.93,201644.0,68.8319,68.8319,68.7425,68.7872,201644.0
2015-07-08 11:05:00,76.93,76.98,76.81,76.81,73750.0,68.7872,68.8319,68.6799,68.6799,73750.0
2015-07-08 11:10:00,76.81,76.85,76.76,76.8,67927.0,68.6799,68.7157,68.6352,68.671,67927.0
2015-07-08 11:15:00,76.8,76.83,76.75,76.82,44465.0,68.671,68.6978,68.6263,68.6889,44465.0
2015-07-08 11:20:00,76.82,76.82,76.74,76.75,26336.0,68.6889,68.6889,68.6173,68.6263,26336.0
2015-07-08 11:25:00,76.74,76.8,76.71,76.75,33701.0,68.6173,68.671,68.5905,68.6263,33701.0
2015-07-08 11:30:00,76.75,76.84,76.73,76.8,24748.0,68.6263,68.7067,68.6084,68.671,24748.0
2015-07-08 11:35:00,76.81,76.83,76.73,76.76,44387.0,68.6799,68.6978,68.6084,68.6352,44387.0
2015-07-08 11:40:00,76.77,76.77,76.63,76.69,57892.0,68.6441,68.6441,68.519,68.5726,57892.0
2015-07-08 11:45:00,76.7,76.73,76.65,76.67,40266.0,68.5816,68.6084,68.5368,68.5547,40266.0
2015-07-08 11:50:00,76.67,76.67,76.58,76.61,58143.0,68.5547,68.5547,68.4743,68.5011,58143.0
2015-07-08 11:55:00,76.6,76.6,76.51,76.59,63134.0,68.4921,68.4921,68.4117,68.4832,63134.0
2015-07-08 12:00:00,76.59,76.67,76.56,76.64,28412.0,68.4832,68.5547,68.4564,68.5279,28412.0
2015-07-08 12:05:00,76.63,76.65,76.6,76.6,30620.0,68.519,68.5368,68.4921,68.4921,30620.0
2015-07-08 12:10:00,76.6,76.63,76.56,76.61,56213.0,68.4921,68.519,68.4564,68.5011,56213.0
2015-07-08 12:15:00,76.62,76.62,76.56,76.62,19443.0,68.51,68.51,68.4564,68.51,19443.0
2015-07-08 12:20:00,76.62,76.71,76.62,76.64,32216.0,68.51,68.5905,68.51,68.5279,32216.0
2015-07-08 12:25:00,76.64,76.67,76.64,76.67,16689.0,68.5279,68.5547,68.5279,68.5547,16689.0
2015-07-08 12:30:00,76.67,76.67,76.57,76.57,34101.0,68.5547,68.5547,68.4653,68.4653,34101.0
2015-07-08 12:35:00,76.58,76.63,76.58,76.62,12582.0,68.4743,68.519,68.4743,68.51,12582.0
2015-07-08 12:40:00,76.6,76.63,76.59,76.6,32528.0,68.4921,68.519,68.4832,68.4921,32528.0
2015-07-08 12:45:00,76.59,76.61,76.55,76.61,25906.0,68.4832,68.5011,68.4474,68.5011,25906.0
2015-07-08 12:50:00,76.62,76.64,76.6,76.63,19363.0,68.51,68.5279,68.4921,68.519,19363.0
2015-07-08 12:55:00,76.62,76.78,76.62,76.76,68014.0,68.51,68.6531,68.51,68.6352,68014.0
2015-07-08 13:00:00,76.77,76.77,76.65,76.65,25505.0,68.6441,68.6441,68.5368,68.5368,25505.0
2015-07-08 13:05:00,76.65,76.67,76.63,76.67,17021.0,68.5368,68.5547,68.519,68.5547,17021.0
2015-07-08 13:10:00,76.68,76.82,76.67,76.7,70439.0,68.5637,68.6889,68.5547,68.5816,70439.0
2015-07-08 13:15:00,76.7,76.79,76.69,76.75,59395.0,68.5816,68.662,68.5726,68.6263,59395.0
2015-07-08 13:20:00,76.74,76.74,76.67,76.69,27976.0,68.6173,68.6173,68.5547,68.5726,27976.0
2015-07-08 13:25:00,76.69,76.74,76.69,76.74,6660.0,68.5726,68.6173,68.5726,68.6173,6660.0
2015-07-08 13:30:00,76.76,76.76,76.65,76.66,17639.0,68.6352,68.6352,68.5368,68.5458,17639.0
2015-07-08 13:35:00,76.66,76.71,76.66,76.67,17561.0,68.5458,68.5905,68.5458,68.5547,17561.0
2015-07-08 13:40:00,76.67,76.73,76.67,76.73,18386.0,68.5547,68.6084,68.5547,68.6084,18386.0
2015-07-08 13:45:00,76.73,76.75,76.68,76.75,24498.0,68.6084,68.6263,68.5637,68.6263,24498.0
2015-07-08 13:50:00,76.75,76.76,76.71,76.75,31028.0,68.6263,68.6352,68.5905,68.6263,31028.0
2015-07-08 13:55:00,76.75,76.83,76.75,76.77,33842.0,68.6263,68.6978,68.6263,68.6441,33842.0
2015-07-08 14:00:00,76.76,76.77,76.63,76.68,103350.0,68.6352,68.6441,68.519,68.5637,103350.0
2015-07-08 14:05:00,76.68,76.78,76.55,76.63,215713.0,68.5637,68.6531,68.4474,68.519,215713.0
2015-07-08 14:10:00,76.62,76.66,76.61,76.64,28320.0,68.51,68.5458,68.5011,68.5279,28320.0
2015-07-08 14:15:00,76.64,76.69,76.53,76.53,68527.0,68.5279,68.5726,68.4295,68.4295,68527.0
2015-07-08 14:20:00,76.52,76.56,76.51,76.56,24627.0,68.4206,68.4564,68.4117,68.4564,24627.0
2015-07-08 14:25:00,76.55,76.55,76.49,76.54,41993.0,68.4474,68.4474,68.3938,68.4385,41993.0
2015-07-08 14:30:00,76.54,76.55,76.45,76.45,33322.0,68.4385,68.4474,68.358,68.358,33322.0
2015-07-08 14:35:00,76.44,76.48,76.42,76.44,56030.0,68.3491,68.3848,68.3312,68.3491,56030.0
2015-07-08 14:40:00,76.45,76.46,76.36,76.37,103585.0,68.358,68.367,68.2775,68.2865,103585.0
2015-07-08 14:45:00,76.37,76.37,76.17,76.17,189129.0,68.2865,68.2865,68.1077,68.1077,189129.0
2015-07-08 14:50:00,76.17,76.25,76.14,76.24,152232.0,68.1077,68.1792,68.0808,68.1702,152232.0
2015-07-08 14:55:00,76.25,76.38,76.21,76.22,193989.0,68.1792,68.2954,68.1434,68.1524,193989.0
2015-07-08 15:00:00,76.23,76.35,76.23,76.23,160229.0,68.1613,68.2686,68.1613,68.1613,160229.0
2015-07-08 15:05:00,76.23,76.38,76.23,76.36,73497.0,68.1613,68.2954,68.1613,68.2775,73497.0
2015-07-08 15:10:00,76.36,76.46,76.36,76.44,139724.0,68.2775,68.367,68.2775,68.3491,139724.0
2015-07-08 15:15:00,76.43,76.48,76.36,76.36,120263.0,68.3401,68.3848,68.2775,68.2775,120263.0
2015-07-08 15:20:00,76.39,76.4,76.29,76.32,142118.0,68.3044,68.3133,68.215,68.2418,142118.0
2015-07-08 15:25:00,76.32,76.34,76.17,76.17,124038.0,68.2418,68.2597,68.1077,68.1077,124038.0
2015-07-08 15:30:00,76.17,76.34,76.17,76.27,154455.0,68.1077,68.2597,68.1077,68.1971,154455.0
2015-07-08 15:35:00,76.26,76.35,76.21,76.3,107040.0,68.1881,68.2686,68.1434,68.2239,107040.0
2015-07-08 15:40:00,76.3,76.41,76.29,76.36,129698.0,68.2239,68.3223,68.215,68.2775,129698.0
2015-07-08 15:45:00,76.35,76.37,76.24,76.35,241457.0,68.2686,68.2865,68.1702,68.2686,241457.0
2015-07-08 15:50:00,76.36,76.36,76.28,76.35,168834.0,68.2775,68.2775,68.206,68.2686,168834.0
2015-07-08 15:55:00,76.34,76.34,76.21,76.23,798777.0,68.2597,68.2597,68.1434,68.1613,798777.0
2015-07-09 09:30:00,77.0,77.35,77.0,77.35,129738.0,68.8498,69.1628,68.8498,69.1628,129738.0
2015-07-09 09:35:00,77.34,77.35,77.25,77.27,136239.0,69.1538,69.1628,69.0733,69.0912,136239.0
2015-07-09 09:40:00,77.26,77.26,77.09,77.09,77750.0,69.0823,69.0823,68.9303,68.9303,77750.0
2015-07-09 09:45:00,77.1,77.16,77.04,77.11,153941.0,68.9392,68.9929,68.8856,68.9482,153941.0
2015-07-09 09:50:00,77.12,77.16,77.04,77.07,114729.0,68.9571,68.9929,68.8856,68.9124,114729.0
2015-07-09 09:55:00,77.07,77.09,77.0,77.08,71061.0,68.9124,68.9303,68.8498,68.9213,71061.0
2015-07-09 10:00:00,77.08,77.16,77.07,77.12,93314.0,68.9213,68.9929,68.9124,68.9571,93314.0
2015-07-09 10:05:00,77.12,77.16,77.01,77.05,65736.0,68.9571,68.9929,68.8587,68.8945,65736.0
2015-07-09 10:10:00,77.04,77.12,77.01,77.1,86851.0,68.8856,68.9571,68.8587,68.9392,86851.0
2015-07-09 10:15:00,77.12,77.12,76.99,77.01,61682.0,68.9571,68.9571,68.8409,68.8587,61682.0
2015-07-09 10:20:00,77.0,77.01,76.94,76.95,59691.0,68.8498,68.8587,68.7962,68.8051,59691.0
2015-07-09 10:25:00,76.95,76.97,76.82,76.82,78461.0,68.8051,68.823,68.6889,68.6889,78461.0
2015-07-09 10:30:00,76.82,76.91,76.82,76.9,39886.0,68.6889,68.7693,68.6889,68.7604,39886.0
2015-07-09 10:35:00,76.9,76.94,76.87,76.89,53648.0,68.7604,68.7962,68.7336,68.7514,53648.0
2015-07-09 10:40:00,76.88,76.95,76.85,76.93,58806.0,68.7425,68.8051,68.7157,68.7872,58806.0
2015-07-09 10:45:00,76.93,76.99,76.91,76.94,37416.0,68.7872,68.8409,68.7693,68.7962,37416.0
2015-07-09 10:50:00,76.95,76.98,76.91,76.94,27970.0,68.8051,68.8319,68.7693,68.7962,27970.0
2015-07-09 10:55:00,76.96,77.05,76.96,77.05,77165.0,68.814,68.8945,68.814,68.8945,77165.0
2015-07-09 11:00:00,77.04,77.1,77.02,77.03,48865.0,68.8856,68.9392,68.8677,68.8766,48865.0
2015-07-09 11:05:00,77.03,77.13,77.01,77.11,62857.0,68.8766,68.966,68.8587,68.9482,62857.0
2015-07-09 11:10:00,77.12,77.19,77.12,77.14,59151.0,68.9571,69.0197,68.9571,68.975,59151.0
2015-07-09 11:15:00,77.15,77.16,77.11,77.14,161159.0,68.9839,68.9929,68.9482,68.975,161159.0
2015-07-09 11:20:00,77.13,77.13,77.05,77.09,32460.0,68.966,68.966,68.8945,68.9303,32460.0
2015-07-09 11:25:00,77.09,77.09,76.99,77.0,48863.0,68.9303,68.9303,68.8409,68.8498,48863.0
2015-07-09 11:30:00,76.99,77.04,76.97,76.98,50573.0,68.8409,68.8856,68.823,68.8319,50573.0
2015-07-09 11:35:00,76.97,76.98,76.93,76.97,31871.0,68.823,68.8319,68.7872,68.823,31871.0
2015-07-09 11:40:00,76.97,76.99,76.94,76.98,68863.0,68.823,68.8409,68.7962,68.8319,68863.0
2015-07-09 11:45:00,76.97,76.98,76.91,76.93,24604.0,68.823,68.8319,68.7693,68.7872,24604.0
2015-07-09 11:50:00,76.94,76.97,76.92,76.97,14422.0,68.7962,68.823,68.7783,68.823,14422.0
2015-07-09 11:55:00,76.97,76.98,76.86,76.86,92973.0,68.823,68.8319,68.7246,68.7246,92973.0
2015-07-09 12:00:00,76.85,76.93,76.84,76.9,33053.0,68.7157,68.7872,68.7067,68.7604,33053.0
2015-07-09 12:05:00,76.89,76.9,76.77,76.78,60730.0,68.7514,68.7604,68.6441,68.6531,60730.0
2015-07-09 12:10:00,76.78,76.81,76.76,76.8,16581.0,68.6531,68.6799,68.6352,68.671,16581.0
2015-07-09 12:15:00,76.79,76.85,76.76,76.85,23009.0,68.662,68.7157,68.6352,68.7157,23009.0
2015-07-09 12:20:00,76.85,76.85,76.8,76.84,13709.0,68.7157,68.7157,68.671,68.7067,13709.0
2015-07-09 12:25:00,76.83,76.83,76.8,76.8,8819.0,68.6978,68.6978,68.671,68.671,8819.0
2015-07-09 12:30:00,76.79,76.86,76.78,76.86,21395.0,68.662,68.7246,68.6531,68.7246,21395.0
2015-07-09 12:35:00,76.85,76.85,76.77,76.77,32009.0,68.7157,68.7157,68.6441,68.6441,32009.0
2015-07-09 12:40:00,76.76,76.79,76.74,76.75,44426.0,68.6352,68.662,68.6173,68.6263,44426.0
2015-07-09 12:45:00,76.75,76.84,76.75,76.75,77693.0,68.6263,68.7067,68.6263,68.6263,77693.0
2015-07-09 12:50:00,76.76,76.79,76.75,76.79,30103.0,68.6352,68.662,68.6263,68.662,30103.0
2015-07-09 12:55:00,76.79,76.82,76.75,76.79,45463.0,68.662,68.6889,68.6263,68.662,45463.0
2015-07-09 13:00:00,76.78,76.8,76.73,76.77,26285.0,68.6531,68.671,68.6084,68.6441,26285.0
2015-07-09 13:05:00,76.77,76.77,76.67,76.71,78547.0,68.6441,68.6441,68.5547,68.5905,78547.0
2015-07-09 13:10:00,76.71,76.72,76.69,76.71,22032.0,68.5905,68.5994,68.5726,68.5905,22032.0
2015-07-09 13:15:00,76.7,76.72,76.67,76.68,12080.0,68.5816,68.5994,68.5547,68.5637,12080.0
2015-07-09 13:20:00,76.67,76.7,76.63,76.69,28628.0,68.5547,68.5816,68.519,68.5726,28628.0
2015-07-09 13:25:00,76.68,76.73,76.65,76.66,15523.0,68.5637,68.6084,68.5368,68.5458,15523.0
2015-07-09 13:30:00,76.66,76.71,76.64,76.71,19199.0,68.5458,68.5905,68.5279,68.5905,19199.0
2015-07-09 13:35:00,76.71,76.76,76.67,76.75,35723.0,68.5905,68.6352,68.5547,68.6263,35723.0
2015-07-09 13:40:00,76.74,76.75,76.69,76.71,21350.0,68.6173,68.6263,68.5726,68.5905,21350.0
2015-07-09 13:45:00,76.7,76.74,76.7,76.73,22811.0,68.5816,68.6173,68.5816,68.6084,22811.0
2015-07-09 13:50:00,76.73,76.73,76.66,76.66,13943.0,68.6084,68.6084,68.5458,68.5458,13943.0
2015-07-09 13:55:00,76.67,76.74,76.66,76.74,26569.0,68.5547,68.6173,68.5458,68.6173,26569.0
2015-07-09 14:00:00,76.74,76.74,76.7,76.74,18284.0,68.6173,68.6173,68.5816,68.6173,18284.0
2015-07-09 14:05:00,76.73,76.75,76.69,76.7,15689.0,68.6084,68.6263,68.5726,68.5816,15689.0
2015-07-09 14:10:00,76.69,76.71,76.65,76.66,56115.0,68.5726,68.5905,68.5368,68.5458,56115.0
2015-07-09 14:15:00,76.65,76.67,76.59,76.59,40156.0,68.5368,68.5547,68.4832,68.4832,40156.0
2015-07-09 14:20:00,76.59,76.6,76.55,76.56,68519.0,68.4832,68.4921,68.4474,68.4564,68519.0
2015-07-09 14:25:00,76.56,76.56,76.51,76.55,40863.0,68.4564,68.4564,68.4117,68.4474,40863.0
2015-07-09 14:30:00,76.56,76.56,76.49,76.52,74043.0,68.4564,68.4564,68.3938,68.4206,74043.0
2015-07-09 14:35:00,76.52,76.61,76.52,76.58,51422.0,68.4206,68.5011,68.4206,68.4743,51422.0
2015-07-09 14:40:00,76.56,76.59,76.54,76.59,51626.0,68.4564,68.4832,68.4385,68.4832,51626.0
2015-07-09 14:45:00,76.6,76.63,76.54,76.58,53479.0,68.4921,68.519,68.4385,68.4743,53479.0
2015-07-09 14:50:00,76.59,76.73,76.58,76.73,49470.0,68.4832,68.6084,68.4743,68.6084,49470.0
2015-07-09 14:55:00,76.72,76.78,76.7,76.74,109144.0,68.5994,68.6531,68.5816,68.6173,109144.0
2015-07-09 15:00:00,76.75,76.78,76.71,76.77,88144.0,68.6263,68.6531,68.5905,68.6441,88144.0
2015-07-09 15:05:00,76.77,76.79,76.73,76.78,41172.0,68.6441,68.662,68.6084,68.6531,41172.0
2015-07-09 15:10:00,76.79,76.81,76.76,76.79,23011.0,68.662,68.6799,68.6352,68.662,23011.0
2015-07-09 15:15:00,76.78,76.8,76.76,76.8,15985.0,68.6531,68.671,68.6352,68.671,15985.0
2015-07-09 15:20:00,76.79,76.8,76.76,76.77,16651.0,68.662,68.671,68.6352,68.6441,16651.0
2015-07-09 15:25:00,76.77,76.77,76.69,76.69,31029.0,68.6441,68.6441,68.5726,68.5726,31029.0
2015-07-09 15:30:00,76.69,76.71,76.6,76.61,80132.0,68.5726,68.5905,68.4921,68.5011,80132.0
2015-07-09 15:35:00,76.6,76.66,76.59,76.66,36207.0,68.4921,68.5458,68.4832,68.5458,36207.0
2015-07-09 15:40:00,76.65,76.75,76.63,76.7,77396.0,68.5368,68.6263,68.519,68.5816,77396.0
2015-07-09 15:45:00,76.7,76.74,76.69,76.73,81869.0,68.5816,68.6173,68.5726,68.6084,81869.0
2015-07-09 15:50:00,76.73,76.73,76.67,76.68,217376.0,68.6084,68.6084,68.5547,68.5637,217376.0
2015-07-09 15:55:00,76.67,76.74,76.54,76.55,442166.0,68.5547,68.6173,68.4385,68.4474,442166.0
2015-07-10 09:30:00,77.32,77.81,77.32,77.43,129795.0,69.1359,69.5741,69.1359,69.2343,129795.0
2015-07-10 09:35:00,77.44,77.5,77.41,77.43,107798.0,69.2432,69.2969,69.2164,69.2343,107798.0
2015-07-10 09:40:00,77.44,77.47,77.38,77.41,54211.0,69.2432,69.2701,69.1896,69.2164,54211.0
2015-07-10 09:45:00,77.43,77.45,77.37,77.38,49762.0,69.2343,69.2522,69.1806,69.1896,49762.0
2015-07-10 09:50:00,77.38,77.43,77.34,77.36,74422.0,69.1896,69.2343,69.1538,69.1717,74422.0
2015-07-10 09:55:00,77.36,77.37,77.23,77.25,68303.0,69.1717,69.1806,69.0555,69.0733,68303.0
2015-07-10 10:00:00,77.26,77.31,77.25,77.29,98364.0,69.0823,69.127,69.0733,69.1091,98364.0
2015-07-10 10:05:00,77.3,77.35,77.28,77.29,163685.0,69.118,69.1628,69.1002,69.1091,163685.0
2015-07-10 10:10:00,77.29,77.3,77.24,77.28,111323.0,69.1091,69.118,69.0644,69.1002,111323.0
2015-07-10 10:15:00,77.28,77.31,77.23,77.26,30888.0,69.1002,69.127,69.0555,69.0823,30888.0
2015-07-10 10:20:00,77.25,77.27,77.21,77.24,17892.0,69.0733,69.0912,69.0376,69.0644,17892.0
2015-07-10 10:25:00,77.23,77.29,77.22,77.29,37163.0,69.0555,69.1091,69.0465,69.1091,37163.0
2015-07-10 10:30:00,77.29,77.32,77.26,77.31,12160.0,69.1091,69.1359,69.0823,69.127,12160.0
2015-07-10 10:35:00,77.31,77.33,77.25,77.25,23694.0,69.127,69.1449,69.0733,69.0733,23694.0
2015-07-10 10:40:00,77.24,77.24,77.16,77.17,37330.0,69.0644,69.0644,68.9929,69.0018,37330.0
2015-07-10 10:45:00,77.16,77.19,77.13,77.19,49293.0,68.9929,69.0197,68.966,69.0197,49293.0
2015-07-10 10:50:00,77.19,77.26,77.19,77.23,35744.0,69.0197,69.0823,69.0197,69.0555,35744.0
2015-07-10 10:55:00,77.23,77.31,77.22,77.28,40000.0,69.0555,69.127,69.0465,69.1002,40000.0
2015-07-10 11:00:00,77.28,77.38,77.28,77.34,48175.0,69.1002,69.1896,69.1002,69.1538,48175.0
2015-07-10 11:05:00,77.35,77.41,77.33,77.4,185104.0,69.1628,69.2164,69.1449,69.2075,185104.0
2015-07-10 11:10:00,77.4,77.45,77.39,77.43,32879.0,69.2075,69.2522,69.1985,69.2343,32879.0
2015-07-10 11:15:00,77.41,77.44,77.41,77.43,13391.0,69.2164,69.2432,69.2164,69.2343,13391.0
2015-07-10 11:20:00,77.44,77.5,77.43,77.48,44264.0,69.2432,69.2969,69.2343,69.279,44264.0
2015-07-10 11:25:00,77.46,77.49,77.44,77.47,20470.0,69.2611,69.2879,69.2432,69.2701,20470.0
2015-07-10 11:30:00,77.49,77.49,77.42,77.47,57419.0,69.2879,69.2879,69.2253,69.2701,57419.0
2015-07-10 11:35:00,77.47,77.53,77.47,77.51,20620.0,69.2701,69.3237,69.2701,69.3058,20620.0
2015-07-10 11:40:00,77.51,77.59,77.5,77.58,70915.0,69.3058,69.3774,69.2969,69.3684,70915.0
2015-07-10 11:45:00,77.59,77.64,77.58,77.61,34968.0,69.3774,69.4221,69.3684,69.3952,34968.0
2015-07-10 11:50:00,77.63,77.65,77.6,77.61,10933.0,69.4131,69.431,69.3863,69.3952,10933.0
2015-07-10 11:55:00,77.6,77.63,77.58,77.58,12501.0,69.3863,69.4131,69.3684,69.3684,12501.0
2015-07-10 12:00:00,77.59,77.62,77.59,77.61,26731.0,69.3774,69.4042,69.3774,69.3952,26731.0
2015-07-10 12:05:00,77.61,77.65,77.6,77.65,30634.0,69.3952,69.431,69.3863,69.431,30634.0
2015-07-10 12:10:00,77.64,77.67,77.62,77.63,13350.0,69.4221,69.4489,69.4042,69.4131,13350.0
2015-07-10 12:15:00,77.64,77.65,77.62,77.63,18931.0,69.4221,69.431,69.4042,69.4131,18931.0
2015-07-10 12:20:00,77.63,77.66,77.63,77.65,19673.0,69.4131,69.4399,69.4131,69.431,19673.0
2015-07-10 12:25:00,77.65,77.66,77.64,77.66,11159.0,69.431,69.4399,69.4221,69.4399,11159.0
2015-07-10 12:30:00,77.65,77.65,77.55,77.56,52664.0,69.431,69.431,69.3416,69.3505,52664.0
2015-07-10 12:35:00,77.56,77.59,77.52,77.55,22123.0,69.3505,69.3774,69.3148,69.3416,22123.0
2015-07-10 12:40:00,77.56,77.57,77.48,77.51,45191.0,69.3505,69.3595,69.279,69.3058,45191.0
2015-07-10 12:45:00,77.51,77.58,77.51,77.56,26252.0,69.3058,69.3684,69.3058,69.3505,26252.0
2015-07-10 12:50:00,77.57,77.59,77.54,77.59,12265.0,69.3595,69.3774,69.3326,69.3774,12265.0
2015-07-10 12:55:00,77.59,77.61,77.58,77.59,16166.0,69.3774,69.3952,69.3684,69.3774,16166.0
2015-07-10 13:00:00,77.59,77.62,77.56,77.59,42126.0,69.3774,69.4042,69.3505,69.3774,42126.0
2015-07-10 13:05:00,77.58,77.62,77.56,77.56,53744.0,69.3684,69.4042,69.3505,69.3505,53744.0
2015-07-10 13:10:00,77.56,77.56,77.49,77.54,37827.0,69.3505,69.3505,69.2879,69.3326,37827.0
2015-07-10 13:15:00,77.54,77.55,77.48,77.49,43674.0,69.3326,69.3416,69.279,69.2879,43674.0
2015-07-10 13:20:00,77.5,77.56,77.49,77.55,23720.0,69.2969,69.3505,69.2879,69.3416,23720.0
2015-07-10 13:25:00,77.55,77.58,77.54,77.56,20827.0,69.3416,69.3684,69.3326,69.3505,20827.0
2015-07-10 13:30:00,77.56,77.58,77.56,77.56,10125.0,69.3505,69.3684,69.3505,69.3505,10125.0
2015-07-10 13:35:00,77.55,77.58,77.55,77.58,7071.0,69.3416,69.3684,69.3416,69.3684,7071.0
2015-07-10 13:40:00,77.58,77.59,77.54,77.55,9401.0,69.3684,69.3774,69.3326,69.3416,9401.0
2015-07-10 13:45:00,77.55,77.56,77.49,77.49,15155.0,69.3416,69.3505,69.2879,69.2879,15155.0
2015-07-10 13:50:00,77.49,77.52,77.48,77.5,13782.0,69.2879,69.3148,69.279,69.2969,13782.0
2015-07-10 13:55:00,77.49,77.54,77.48,77.54,14247.0,69.2879,69.3326,69.279,69.3326,14247.0
2015-07-10 14:00:00,77.53,77.61,77.52,77.6,15677.0,69.3237,69.3952,69.3148,69.3863,15677.0
2015-07-10 14:05:00,77.61,77.63,77.58,77.6,51285.0,69.3952,69.4131,69.3684,69.3863,51285.0
2015-07-10 14:10:00,77.6,77.67,77.6,77.65,28057.0,69.3863,69.4489,69.3863,69.431,28057.0
2015-07-10 14:15:00,77.65,77.69,77.65,77.67,21662.0,69.431,69.4668,69.431,69.4489,21662.0
2015-07-10 14:20:00,77.68,77.7,77.65,77.66,22315.0,69.4578,69.4757,69.431,69.4399,22315.0
2015-07-10 14:25:00,77.65,77.68,77.63,77.65,27575.0,69.431,69.4578,69.4131,69.431,27575.0
2015-07-10 14:30:00,77.65,77.71,77.65,77.69,46220.0,69.431,69.4846,69.431,69.4668,46220.0
2015-07-10 14:35:00,77.69,77.7,77.66,77.7,73873.0,69.4668,69.4757,69.4399,69.4757,73873.0
2015-07-10 14:40:00,77.7,77.78,77.69,77.76,51035.0,69.4757,69.5472,69.4668,69.5294,51035.0
2015-07-10 14:45:00,77.77,77.78,77.73,77.75,75182.0,69.5383,69.5472,69.5025,69.5204,75182.0
2015-07-10 14:50:00,77.76,77.77,77.72,77.77,21672.0,69.5294,69.5383,69.4936,69.5383,21672.0
2015-07-10 14:55:00,77.77,77.78,77.72,77.74,20092.0,69.5383,69.5472,69.4936,69.5115,20092.0
2015-07-10 15:00:00,77.74,77.77,77.7,77.71,62165.0,69.5115,69.5383,69.4757,69.4846,62165.0
2015-07-10 15:05:00,77.71,77.74,77.7,77.72,55259.0,69.4846,69.5115,69.4757,69.4936,55259.0
2015-07-10 15:10:00,77.73,77.78,77.72,77.78,81240.0,69.5025,69.5472,69.4936,69.5472,81240.0
2015-07-10 15:15:00,77.78,77.83,77.78,77.8,33961.0,69.5472,69.5919,69.5472,69.5651,33961.0
2015-07-10 15:20:00,77.81,77.82,77.77,77.79,33183.0,69.5741,69.583,69.5383,69.5562,33183.0
2015-07-10 15:25:00,77.78,77.78,77.73,77.74,41776.0,69.5472,69.5472,69.5025,69.5115,41776.0
2015-07-10 15:30:00,77.73,77.74,77.71,77.72,80632.0,69.5025,69.5115,69.4846,69.4936,80632.0
2015-07-10 15:35:00,77.72,77.75,77.71,77.73,98304.0,69.4936,69.5204,69.4846,69.5025,98304.0
2015-07-10 15:40:00,77.73,77.77,77.71,77.75,99908.0,69.5025,69.5383,69.4846,69.5204,99908.0
2015-07-10 15:45:00,77.76,77.76,77.71,77.73,207311.0,69.5294,69.5294,69.4846,69.5025,207311.0
2015-07-10 15:50:00,77.73,77.76,77.72,77.73,304465.0,69.5025,69.5294,69.4936,69.5025,304465.0
2015-07-10 15:55:00,77.74,77.75,77.65,77.65,417860.0,69.5115,69.5204,69.431,69.431,417860.0
2015-07-13 09:30:00,78.22,78.45,78.22,78.43,182181.0,69.9407,70.1463,69.9407,70.1284,182181.0
2015-07-13 09:35:00,78.43,78.53,78.41,78.48,247479.0,70.1284,70.2179,70.1106,70.1731,247479.0
2015-07-13 09:40:00,78.49,78.57,78.48,78.53,76678.0,70.1821,70.2536,70.1731,70.2179,76678.0
2015-07-13 09:45:00,78.53,78.66,78.53,78.65,80421.0,70.2179,70.3341,70.2179,70.3252,80421.0
2015-07-13 09:50:00,78.65,78.68,78.55,78.56,121239.0,70.3252,70.352,70.2357,70.2447,121239.0
2015-07-13 09:55:00,78.56,78.63,78.54,78.61,210611.0,70.2447,70.3073,70.2268,70.2894,210611.0
2015-07-13 10:00:00,78.61,78.67,78.58,78.59,60814.0,70.2894,70.343,70.2626,70.2715,60814.0
2015-07-13 10:05:00,78.59,78.65,78.58,78.61,206154.0,70.2715,70.3252,70.2626,70.2894,206154.0
2015-07-13 10:10:00,78.61,78.67,78.58,78.66,29334.0,70.2894,70.343,70.2626,70.3341,29334.0
2015-07-13 10:15:00,78.66,78.71,78.64,78.69,45865.0,70.3341,70.3788,70.3162,70.3609,45865.0
2015-07-13 10:20:00,78.7,78.72,78.61,78.64,53241.0,70.3699,70.3877,70.2894,70.3162,53241.0
2015-07-13 10:25:00,78.63,78.65,78.56,78.59,192628.0,70.3073,70.3252,70.2447,70.2715,192628.0
2015-07-13 10:30:00,78.59,78.65,78.56,78.64,149981.0,70.2715,70.3252,70.2447,70.3162,149981.0
2015-07-13 10:35:00,78.64,78.65,78.59,78.61,31289.0,70.3162,70.3252,70.2715,70.2894,31289.0
2015-07-13 10:40:00,78.61,78.63,78.6,78.61,157978.0,70.2894,70.3073,70.2804,70.2894,157978.0
2015-07-13 10:45:00,78.61,78.65,78.6,78.63,66956.0,70.2894,70.3252,70.2804,70.3073,66956.0
2015-07-13 10:50:00,78.63,78.65,78.62,78.64,38006.0,70.3073,70.3252,70.2983,70.3162,38006.0
2015-07-13 10:55:00,78.63,78.68,78.63,78.65,42037.0,70.3073,70.352,70.3073,70.3252,42037.0
2015-07-13 11:00:00,78.65,78.7,78.65,78.68,161922.0,70.3252,70.3699,70.3252,70.352,161922.0
2015-07-13 11:05:00,78.68,78.7,78.66,78.67,69933.0,70.352,70.3699,70.3341,70.343,69933.0
2015-07-13 11:10:00,78.68,78.68,78.58,78.59,72861.0,70.352,70.352,70.2626,70.2715,72861.0
2015-07-13 11:15:00,78.59,78.62,78.56,78.61,64929.0,70.2715,70.2983,70.2447,70.2894,64929.0
2015-07-13 11:20:00,78.61,78.63,78.6,78.62,84166.0,70.2894,70.3073,70.2804,70.2983,84166.0
2015-07-13 11:25:00,78.61,78.64,78.58,78.63,131431.0,70.2894,70.3162,70.2626,70.3073,131431.0
2015-07-13 11:30:00,78.63,78.71,78.62,78.71,37572.0,70.3073,70.3788,70.2983,70.3788,37572.0
2015-07-13 11:35:00,78.71,78.72,78.67,78.68,28880.0,70.3788,70.3877,70.343,70.352,28880.0
2015-07-13 11:40:00,78.68,78.68,78.62,78.63,26928.0,70.352,70.352,70.2983,70.3073,26928.0
2015-07-13 11:45:00,78.63,78.66,78.63,78.63,26845.0,70.3073,70.3341,70.3073,70.3073,26845.0
2015-07-13 11:50:00,78.64,78.68,78.64,78.65,29020.0,70.3162,70.352,70.3162,70.3252,29020.0
2015-07-13 11:55:00,78.66,78.68,78.63,78.68,18248.0,70.3341,70.352,70.3073,70.352,18248.0
2015-07-13 12:00:00,78.67,78.68,78.64,78.64,8395.0,70.343,70.352,70.3162,70.3162,8395.0
2015-07-13 12:05:00,78.65,78.67,78.63,78.65,20231.0,70.3252,70.343,70.3073,70.3252,20231.0
2015-07-13 12:10:00,78.65,78.67,78.63,78.66,13082.0,70.3252,70.343,70.3073,70.3341,13082.0
2015-07-13 12:15:00,78.66,78.67,78.6,78.6,64751.0,70.3341,70.343,70.2804,70.2804,64751.0
2015-07-13 12:20:00,78.6,78.62,78.59,78.61,259053.0,70.2804,70.2983,70.2715,70.2894,259053.0
2015-07-13 12:25:00,78.61,78.65,78.61,78.65,32726.0,70.2894,70.3252,70.2894,70.3252,32726.0
2015-07-13 12:30:00,78.65,78.66,78.59,78.62,50209.0,70.3252,70.3341,70.2715,70.2983,50209.0
2015-07-13 12:35:00,78.62,78.63,78.59,78.59,82666.0,70.2983,70.3073,70.2715,70.2715,82666.0
2015-07-13 12:40:00,78.6,78.6,78.57,78.57,27146.0,70.2804,70.2804,70.2536,70.2536,27146.0
2015-07-13 12:45:00,78.57,78.59,78.56,78.59,8520.0,70.2536,70.2715,70.2447,70.2715,8520.0
2015-07-13 12:50:00,78.59,78.61,78.58,78.59,7278.0,70.2715,70.2894,70.2626,70.2715,7278.0
2015-07-13 12:55:00,78.58,78.62,78.57,78.6,7239.0,70.2626,70.2983,70.2536,70.2804,7239.0
2015-07-13 13:00:00,78.59,78.63,78.59,78.62,13530.0,70.2715,70.3073,70.2715,70.2983,13530.0
2015-07-13 13:05:00,78.63,78.67,78.63,78.66,20744.0,70.3073,70.343,70.3073,70.3341,20744.0
2015-07-13 13:10:00,78.66,78.66,78.63,78.63,11963.0,70.3341,70.3341,70.3073,70.3073,11963.0
2015-07-13 13:15:00,78.64,78.67,78.63,78.64,21768.0,70.3162,70.343,70.3073,70.3162,21768.0
2015-07-13 13:20:00,78.65,78.66,78.64,78.65,5136.0,70.3252,70.3341,70.3162,70.3252,5136.0
2015-07-13 13:25:00,78.65,78.67,78.65,78.66,12221.0,70.3252,70.343,70.3252,70.3341,12221.0
2015-07-13 13:30:00,78.67,78.68,78.65,78.66,15615.0,70.343,70.352,70.3252,70.3341,15615.0
2015-07-13 13:35:00,78.67,78.67,78.65,78.65,11984.0,70.343,70.343,70.3252,70.3252,11984.0
2015-07-13 13:40:00,78.65,78.65,78.62,78.65,10710.0,70.3252,70.3252,70.2983,70.3252,10710.0
2015-07-13 13:45:00,78.66,78.66,78.61,78.61,16620.0,70.3341,70.3341,70.2894,70.2894,16620.0
2015-07-13 13:50:00,78.61,78.62,78.59,78.61,10819.0,70.2894,70.2983,70.2715,70.2894,10819.0
2015-07-13 13:55:00,78.61,78.63,78.58,78.62,43965.0,70.2894,70.3073,70.2626,70.2983,43965.0
2015-07-13 14:00:00,78.62,78.64,78.62,78.62,50252.0,70.2983,70.3162,70.2983,70.2983,50252.0
2015-07-13 14:05:00,78.62,78.66,78.61,78.65,12851.0,70.2983,70.3341,70.2894,70.3252,12851.0
2015-07-13 14:10:00,78.65,78.69,78.65,78.68,30008.0,70.3252,70.3609,70.3252,70.352,30008.0
2015-07-13 14:15:00,78.68,78.69,78.66,78.68,11804.0,70.352,70.3609,70.3341,70.352,11804.0
2015-07-13 14:20:00,78.69,78.74,78.69,78.72,66944.0,70.3609,70.4056,70.3609,70.3877,66944.0
2015-07-13 14:25:00,78.72,78.72,78.67,78.68,32611.0,70.3877,70.3877,70.343,70.352,32611.0
2015-07-13 14:30:00,78.68,78.7,78.67,78.7,20116.0,70.352,70.3699,70.343,70.3699,20116.0
2015-07-13 14:35:00,78.7,78.7,78.67,78.67,22666.0,70.3699,70.3699,70.343,70.343,22666.0
2015-07-13 14:40:00,78.67,78.71,78.67,78.7,21179.0,70.343,70.3788,70.343,70.3699,21179.0
2015-07-13 14:45:00,78.71,78.73,78.68,78.72,20315.0,70.3788,70.3967,70.352,70.3877,20315.0
2015-07-13 14:50:00,78.72,78.76,78.72,78.75,46318.0,70.3877,70.4235,70.3877,70.4146,46318.0
2015-07-13 14:55:00,78.76,78.81,78.76,78.78,49606.0,70.4235,70.4682,70.4235,70.4414,49606.0
2015-07-13 15:00:00,78.78,78.8,78.78,78.78,58381.0,70.4414,70.4593,70.4414,70.4414,58381.0
2015-07-13 15:05:00,78.79,78.79,78.75,78.77,90474.0,70.4503,70.4503,70.4146,70.4325,90474.0
2015-07-13 15:10:00,78.78,78.78,78.74,78.76,138407.0,70.4414,70.4414,70.4056,70.4235,138407.0
2015-07-13 15:15:00,78.76,78.78,78.76,78.77,85432.0,70.4235,70.4414,70.4235,70.4325,85432.0
2015-07-13 15:20:00,78.76,78.81,78.75,78.81,127714.0,70.4235,70.4682,70.4146,70.4682,127714.0
2015-07-13 15:25:00,78.81,78.82,78.78,78.81,62039.0,70.4682,70.4772,70.4414,70.4682,62039.0
2015-07-13 15:30:00,78.81,78.84,78.77,78.8,108879.0,70.4682,70.495,70.4325,70.4593,108879.0
2015-07-13 15:35:00,78.8,78.81,78.77,78.78,61637.0,70.4593,70.4682,70.4325,70.4414,61637.0
2015-07-13 15:40:00,78.78,78.8,78.77,78.78,121009.0,70.4414,70.4593,70.4325,70.4414,121009.0
2015-07-13 15:45:00,78.78,78.84,78.77,78.81,449964.0,70.4414,70.495,70.4325,70.4682,449964.0
2015-07-13 15:50:00,78.81,78.84,78.79,78.83,159762.0,70.4682,70.495,70.4503,70.4861,159762.0
2015-07-13 15:55:00,78.83,78.84,78.78,78.78,352280.0,70.4861,70.495,70.4414,70.4414,352280.0
2015-07-14 09:30:00,78.97,78.97,78.78,78.82,151731.0,70.6113,70.6113,70.4414,70.4772,151731.0
2015-07-14 09:35:00,78.83,78.91,78.82,78.83,102582.0,70.4861,70.5576,70.4772,70.4861,102582.0
2015-07-14 09:40:00,78.83,78.83,78.72,78.8,50656.0,70.4861,70.4861,70.3877,70.4593,50656.0
2015-07-14 09:45:00,78.8,78.87,78.77,78.86,71808.0,70.4593,70.5219,70.4325,70.5129,71808.0
2015-07-14 09:50:00,78.86,78.88,78.84,78.86,32645.0,70.5129,70.5308,70.495,70.5129,32645.0
2015-07-14 09:55:00,78.86,78.87,78.81,78.82,21935.0,70.5129,70.5219,70.4682,70.4772,21935.0
2015-07-14 10:00:00,78.82,78.87,78.81,78.86,21746.0,70.4772,70.5219,70.4682,70.5129,21746.0
2015-07-14 10:05:00,78.85,78.86,78.78,78.79,46703.0,70.504,70.5129,70.4414,70.4503,46703.0
2015-07-14 10:10:00,78.78,78.85,78.77,78.8,42520.0,70.4414,70.504,70.4325,70.4593,42520.0
2015-07-14 10:15:00,78.8,78.8,78.74,78.78,38444.0,70.4593,70.4593,70.4056,70.4414,38444.0
2015-07-14 10:20:00,78.79,78.82,78.73,78.74,379059.0,70.4503,70.4772,70.3967,70.4056,379059.0
2015-07-14 10:25:00,78.74,78.79,78.73,78.77,101737.0,70.4056,70.4503,70.3967,70.4325,101737.0
2015-07-14 10:30:00,78.78,78.84,78.77,78.79,25288.0,70.4414,70.495,70.4325,70.4503,25288.0
2015-07-14 10:35:00,78.8,78.82,78.78,78.78,27025.0,70.4593,70.4772,70.4414,70.4414,27025.0
2015-07-14 10:40:00,78.77,78.79,78.75,78.78,17894.0,70.4325,70.4503,70.4146,70.4414,17894.0
2015-07-14 10:45:00,78.79,78.8,78.73,78.75,13139.0,70.4503,70.4593,70.3967,70.4146,13139.0
2015-07-14 10:50:00,78.75,78.79,78.74,78.79,24268.0,70.4146,70.4503,70.4056,70.4503,24268.0
2015-07-14 10:55:00,78.79,78.8,78.76,78.79,28788.0,70.4503,70.4593,70.4235,70.4503,28788.0
2015-07-14 11:00:00,78.79,78.85,78.79,78.84,40588.0,70.4503,70.504,70.4503,70.495,40588.0
2015-07-14 11:05:00,78.85,78.88,78.82,78.83,38566.0,70.504,70.5308,70.4772,70.4861,38566.0
2015-07-14 11:10:00,78.82,78.85,78.82,78.84,39298.0,70.4772,70.504,70.4772,70.495,39298.0
2015-07-14 11:15:00,78.85,78.9,78.85,78.88,29803.0,70.504,70.5487,70.504,70.5308,29803.0
2015-07-14 11:20:00,78.88,78.89,78.86,78.89,19122.0,70.5308,70.5398,70.5129,70.5398,19122.0
2015-07-14 11:25:00,78.88,78.92,78.86,78.9,33320.0,70.5308,70.5666,70.5129,70.5487,33320.0
2015-07-14 11:30:00,78.91,78.94,78.89,78.89,53631.0,70.5576,70.5845,70.5398,70.5398,53631.0
2015-07-14 11:35:00,78.89,78.9,78.87,78.87,38833.0,70.5398,70.5487,70.5219,70.5219,38833.0
2015-07-14 11:40:00,78.88,78.89,78.85,78.88,55905.0,70.5308,70.5398,70.504,70.5308,55905.0
2015-07-14 11:45:00,78.89,78.9,78.88,78.89,22729.0,70.5398,70.5487,70.5308,70.5398,22729.0
2015-07-14 11:50:00,78.89,78.96,78.89,78.95,52950.0,70.5398,70.6023,70.5398,70.5934,52950.0
2015-07-14 11:55:00,78.95,78.95,78.91,78.95,34666.0,70.5934,70.5934,70.5576,70.5934,34666.0
2015-07-14 12:00:00,78.95,78.97,78.95,78.95,62116.0,70.5934,70.6113,70.5934,70.5934,62116.0
2015-07-14 12:05:00,78.95,78.96,78.92,78.94,59449.0,70.5934,70.6023,70.5666,70.5845,59449.0
2015-07-14 12:10:00,78.95,78.96,78.92,78.93,33487.0,70.5934,70.6023,70.5666,70.5755,33487.0
2015-07-14 12:15:00,78.92,78.93,78.89,78.92,50264.0,70.5666,70.5755,70.5398,70.5666,50264.0
2015-07-14 12:20:00,78.92,78.94,78.89,78.9,26730.0,70.5666,70.5845,70.5398,70.5487,26730.0
2015-07-14 12:25:00,78.9,78.93,78.9,78.91,41831.0,70.5487,70.5755,70.5487,70.5576,41831.0
2015-07-14 12:30:00,78.92,78.94,78.91,78.91,39830.0,70.5666,70.5845,70.5576,70.5576,39830.0
2015-07-14 12:35:00,78.91,78.92,78.89,78.91,45640.0,70.5576,70.5666,70.5398,70.5576,45640.0
2015-07-14 12:40:00,78.91,78.92,78.89,78.89,21621.0,70.5576,70.5666,70.5398,70.5398,21621.0
2015-07-14 12:45:00,78.88,78.88,78.84,78.85,29847.0,70.5308,70.5308,70.495,70.504,29847.0
2015-07-14 12:50:00,78.86,78.87,78.86,78.86,7475.0,70.5129,70.5219,70.5129,70.5129,7475.0
2015-07-14 12:55:00,78.85,78.88,78.84,78.87,14339.0,70.504,70.5308,70.495,70.5219,14339.0
2015-07-14 13:00:00,78.86,78.87,78.83,78.85,8711.0,70.5129,70.5219,70.4861,70.504,8711.0
2015-07-14 13:05:00,78.84,78.86,78.83,78.86,15744.0,70.495,70.5129,70.4861,70.5129,15744.0
2015-07-14 13:10:00,78.86,78.88,78.85,78.87,14941.0,70.5129,70.5308,70.504,70.5219,14941.0
2015-07-14 13:15:00,78.87,78.87,78.84,78.85,23060.0,70.5219,70.5219,70.495,70.504,23060.0
2015-07-14 13:20:00,78.85,78.85,78.83,78.85,5905.0,70.504,70.504,70.4861,70.504,5905.0
2015-07-14 13:25:00,78.85,78.88,78.85,78.87,17622.0,70.504,70.5308,70.504,70.5219,17622.0
2015-07-14 13:30:00,78.87,78.87,78.85,78.87,8921.0,70.5219,70.5219,70.504,70.5219,8921.0
2015-07-14 13:35:00,78.86,78.86,78.83,78.86,14475.0,70.5129,70.5129,70.4861,70.5129,14475.0
2015-07-14 13:40:00,78.86,78.86,78.82,78.83,14289.0,70.5129,70.5129,70.4772,70.4861,14289.0
2015-07-14 13:45:00,78.82,78.84,78.82,78.84,8448.0,70.4772,70.495,70.4772,70.495,8448.0
2015-07-14 13:50:00,78.85,78.85,78.83,78.85,8673.0,70.504,70.504,70.4861,70.504,8673.0
2015-07-14 13:55:00,78.84,78.86,78.84,78.85,5427.0,70.495,70.5129,70.495,70.504,5427.0
2015-07-14 14:00:00,78.85,78.86,78.83,78.83,26408.0,70.504,70.5129,70.4861,70.4861,26408.0
2015-07-14 14:05:00,78.83,78.87,78.83,78.87,39914.0,70.4861,70.5219,70.4861,70.5219,39914.0
2015-07-14 14:10:00,78.87,78.88,78.85,78.86,17457.0,70.5219,70.5308,70.504,70.5129,17457.0
2015-07-14 14:15:00,78.87,78.89,78.86,78.89,12531.0,70.5219,70.5398,70.5129,70.5398,12531.0
2015-07-14 14:20:00,78.9,78.9,78.86,78.9,18927.0,70.5487,70.5487,70.5129,70.5487,18927.0
2015-07-14 14:25:00,78.89,78.9,78.87,78.9,23725.0,70.5398,70.5487,70.5219,70.5487,23725.0
2015-07-14 14:30:00,78.9,78.97,78.89,78.95,75622.0,70.5487,70.6113,70.5398,70.5934,75622.0
2015-07-14 14:35:00,78.95,78.95,78.93,78.94,26157.0,70.5934,70.5934,70.5755,70.5845,26157.0
2015-07-14 14:40:00,78.94,78.95,78.92,78.94,13587.0,70.5845,70.5934,70.5666,70.5845,13587.0
2015-07-14 14:45:00,78.93,78.94,78.91,78.91,20499.0,70.5755,70.5845,70.5576,70.5576,20499.0
2015-07-14 14:50:00,78.91,78.94,78.9,78.94,16882.0,70.5576,70.5845,70.5487,70.5845,16882.0
2015-07-14 14:55:00,78.94,78.97,78.94,78.97,14737.0,70.5845,70.6113,70.5845,70.6113,14737.0
2015-07-14 15:00:00,78.97,79.01,78.96,79.01,38198.0,70.6113,70.647,70.6023,70.647,38198.0
2015-07-14 15:05:00,79.01,79.02,78.99,79.0,34828.0,70.647,70.656,70.6292,70.6381,34828.0
2015-07-14 15:10:00,79.0,79.02,79.0,79.01,14338.0,70.6381,70.656,70.6381,70.647,14338.0
2015-07-14 15:15:00,79.01,79.03,79.0,79.02,19707.0,70.647,70.6649,70.6381,70.656,19707.0
2015-07-14 15:20:00,79.02,79.02,78.98,78.99,39034.0,70.656,70.656,70.6202,70.6292,39034.0
2015-07-14 15:25:00,78.99,79.0,78.99,78.99,43764.0,70.6292,70.6381,70.6292,70.6292,43764.0
2015-07-14 15:30:00,78.98,79.0,78.97,78.97,68199.0,70.6202,70.6381,70.6113,70.6113,68199.0
2015-07-14 15:35:00,78.97,79.0,78.94,78.96,66799.0,70.6113,70.6381,70.5845,70.6023,66799.0
2015-07-14 15:40:00,78.96,78.98,78.94,78.94,85617.0,70.6023,70.6202,70.5845,70.5845,85617.0
2015-07-14 15:45:00,78.95,78.97,78.93,78.95,64536.0,70.5934,70.6113,70.5755,70.5934,64536.0
2015-07-14 15:50:00,78.95,78.96,78.92,78.94,75813.0,70.5934,70.6023,70.5666,70.5845,75813.0
2015-07-14 15:55:00,78.93,78.93,78.89,78.9,210367.0,70.5755,70.5755,70.5398,70.5487,210367.0
2015-07-15 09:30:00,78.93,78.93,78.72,78.87,61153.0,70.5755,70.5755,70.3877,70.5219,61153.0
2015-07-15 09:35:00,78.87,78.87,78.76,78.76,40051.0,70.5219,70.5219,70.4235,70.4235,40051.0
2015-07-15 09:40:00,78.75,78.76,78.67,78.72,25801.0,70.4146,70.4235,70.343,70.3877,25801.0
2015-07-15 09:45:00,78.73,78.75,78.68,78.68,26358.0,70.3967,70.4146,70.352,70.352,26358.0
2015-07-15 09:50:00,78.67,78.71,78.64,78.7,31563.0,70.343,70.3788,70.3162,70.3699,31563.0
2015-07-15 09:55:00,78.71,78.75,78.67,78.68,22225.0,70.3788,70.4146,70.343,70.352,22225.0
2015-07-15 10:00:00,78.68,78.68,78.63,78.67,39624.0,70.352,70.352,70.3073,70.343,39624.0
2015-07-15 10:05:00,78.66,78.72,78.65,78.71,12550.0,70.3341,70.3877,70.3252,70.3788,12550.0
2015-07-15 10:10:00,78.72,78.72,78.66,78.69,16692.0,70.3877,70.3877,70.3341,70.3609,16692.0
2015-07-15 10:15:00,78.67,78.71,78.66,78.7,21794.0,70.343,70.3788,70.3341,70.3699,21794.0
2015-07-15 10:20:00,78.69,78.7,78.65,78.68,16555.0,70.3609,70.3699,70.3252,70.352,16555.0
2015-07-15 10:25:00,78.67,78.71,78.67,78.7,10027.0,70.343,70.3788,70.343,70.3699,10027.0
2015-07-15 10:30:00,78.69,78.73,78.68,78.73,22760.0,70.3609,70.3967,70.352,70.3967,22760.0
2015-07-15 10:35:00,78.73,78.78,78.71,78.77,22985.0,70.3967,70.4414,70.3788,70.4325,22985.0
2015-07-15 10:40:00,78.77,78.8,78.77,78.79,55203.0,70.4325,70.4593,70.4325,70.4503,55203.0
2015-07-15 10:45:00,78.79,78.8,78.75,78.77,27887.0,70.4503,70.4593,70.4146,70.4325,27887.0
2015-07-15 10:50:00,78.78,78.84,78.78,78.84,14500.0,70.4414,70.495,70.4414,70.495,14500.0
2015-07-15 10:55:00,78.85,78.86,78.84,78.84,16182.0,70.504,70.5129,70.495,70.495,16182.0
2015-07-15 11:00:00,78.84,78.87,78.83,78.86,11227.0,70.495,70.5219,70.4861,70.5129,11227.0
2015-07-15 11:05:00,78.86,78.91,78.83,78.9,67336.0,70.5129,70.5576,70.4861,70.5487,67336.0
2015-07-15 11:10:00,78.9,78.91,78.85,78.86,12698.0,70.5487,70.5576,70.504,70.5129,12698.0
2015-07-15 11:15:00,78.87,78.91,78.86,78.89,103544.0,70.5219,70.5576,70.5129,70.5398,103544.0
2015-07-15 11:20:00,78.88,78.99,78.88,78.98,83366.0,70.5308,70.6292,70.5308,70.6202,83366.0
2015-07-15 11:25:00,78.97,78.98,78.94,78.97,11973.0,70.6113,70.6202,70.5845,70.6113,11973.0
2015-07-15 11:30:00,78.97,79.0,78.97,78.97,16498.0,70.6113,70.6381,70.6113,70.6113,16498.0
2015-07-15 11:35:00,78.96,78.98,78.94,78.98,13793.0,70.6023,70.6202,70.5845,70.6202,13793.0
2015-07-15 11:40:00,78.98,79.0,78.97,79.0,7372.0,70.6202,70.6381,70.6113,70.6381,7372.0
2015-07-15 11:45:00,79.0,79.0,78.94,78.95,13304.0,70.6381,70.6381,70.5845,70.5934,13304.0
2015-07-15 11:50:00,78.94,78.94,78.9,78.92,16490.0,70.5845,70.5845,70.5487,70.5666,16490.0
2015-07-15 11:55:00,78.9,78.92,78.9,78.91,87450.0,70.5487,70.5666,70.5487,70.5576,87450.0
2015-07-15 12:00:00,78.91,78.95,78.9,78.94,51890.0,70.5576,70.5934,70.5487,70.5845,51890.0
2015-07-15 12:05:00,78.93,78.95,78.91,78.93,13473.0,70.5755,70.5934,70.5576,70.5755,13473.0
2015-07-15 12:10:00,78.94,78.95,78.87,78.88,10743.0,70.5845,70.5934,70.5219,70.5308,10743.0
2015-07-15 12:15:00,78.88,78.89,78.85,78.86,19273.0,70.5308,70.5398,70.504,70.5129,19273.0
2015-07-15 12:20:00,78.86,78.91,78.86,78.9,12859.0,70.5129,70.5576,70.5129,70.5487,12859.0
2015-07-15 12:25:00,78.91,78.93,78.9,78.92,14124.0,70.5576,70.5755,70.5487,70.5666,14124.0
2015-07-15 12:30:00,78.92,78.94,78.9,78.9,4792.0,70.5666,70.5845,70.5487,70.5487,4792.0
2015-07-15 12:35:00,78.89,78.93,78.88,78.92,33145.0,70.5398,70.5755,70.5308,70.5666,33145.0
2015-07-15 12:40:00,78.93,78.96,78.91,78.96,20076.0,70.5755,70.6023,70.5576,70.6023,20076.0
2015-07-15 12:45:00,78.96,78.98,78.96,78.96,9212.0,70.6023,70.6202,70.6023,70.6023,9212.0
2015-07-15 12:50:00,78.96,78.96,78.88,78.9,18206.0,70.6023,70.6023,70.5308,70.5487,18206.0
2015-07-15 12:55:00,78.9,78.94,78.88,78.94,17679.0,70.5487,70.5845,70.5308,70.5845,17679.0
2015-07-15 13:00:00,78.94,78.94,78.87,78.89,12717.0,70.5845,70.5845,70.5219,70.5398,12717.0
2015-07-15 13:05:00,78.9,78.95,78.89,78.93,19115.0,70.5487,70.5934,70.5398,70.5755,19115.0
2015-07-15 13:10:00,78.93,78.98,78.91,78.98,14709.0,70.5755,70.6202,70.5576,70.6202,14709.0
2015-07-15 13:15:00,78.97,78.98,78.94,78.95,18575.0,70.6113,70.6202,70.5845,70.5934,18575.0
2015-07-15 13:20:00,78.96,78.97,78.95,78.97,9072.0,70.6023,70.6113,70.5934,70.6113,9072.0
2015-07-15 13:25:00,78.96,78.97,78.95,78.96,17966.0,70.6023,70.6113,70.5934,70.6023,17966.0
2015-07-15 13:30:00,78.96,78.99,78.95,78.98,10202.0,70.6023,70.6292,70.5934,70.6202,10202.0
2015-07-15 13:35:00,78.98,79.01,78.94,78.96,18922.0,70.6202,70.647,70.5845,70.6023,18922.0
2015-07-15 13:40:00,78.95,78.97,78.93,78.97,16349.0,70.5934,70.6113,70.5755,70.6113,16349.0
2015-07-15 13:45:00,78.97,78.98,78.96,78.97,7233.0,70.6113,70.6202,70.6023,70.6113,7233.0
2015-07-15 13:50:00,78.96,78.97,78.94,78.95,16324.0,70.6023,70.6113,70.5845,70.5934,16324.0
2015-07-15 13:55:00,78.95,78.96,78.94,78.95,14190.0,70.5934,70.6023,70.5845,70.5934,14190.0
2015-07-15 14:00:00,78.95,78.98,78.94,78.98,13277.0,70.5934,70.6202,70.5845,70.6202,13277.0
2015-07-15 14:05:00,78.97,78.98,78.95,78.97,20092.0,70.6113,70.6202,70.5934,70.6113,20092.0
2015-07-15 14:10:00,78.98,79.0,78.96,78.97,12393.0,70.6202,70.6381,70.6023,70.6113,12393.0
2015-07-15 14:15:00,78.96,78.99,78.94,78.98,12248.0,70.6023,70.6292,70.5845,70.6202,12248.0
2015-07-15 14:20:00,78.98,78.99,78.96,78.97,18397.0,70.6202,70.6292,70.6023,70.6113,18397.0
2015-07-15 14:25:00,78.97,78.97,78.94,78.97,32462.0,70.6113,70.6113,70.5845,70.6113,32462.0
2015-07-15 14:30:00,78.96,78.97,78.92,78.92,63655.0,70.6023,70.6113,70.5666,70.5666,63655.0
2015-07-15 14:35:00,78.92,78.92,78.84,78.86,39709.0,70.5666,70.5666,70.495,70.5129,39709.0
2015-07-15 14:40:00,78.86,78.87,78.76,78.78,44482.0,70.5129,70.5219,70.4235,70.4414,44482.0
2015-07-15 14:45:00,78.77,78.77,78.7,78.73,80631.0,70.4325,70.4325,70.3699,70.3967,80631.0
2015-07-15 14:50:00,78.72,78.75,78.7,78.7,34499.0,70.3877,70.4146,70.3699,70.3699,34499.0
2015-07-15 14:55:00,78.7,78.74,78.67,78.74,21756.0,70.3699,70.4056,70.343,70.4056,21756.0
2015-07-15 15:00:00,78.74,78.79,78.71,78.76,64756.0,70.4056,70.4503,70.3788,70.4235,64756.0
2015-07-15 15:05:00,78.75,78.76,78.7,78.71,35542.0,70.4146,70.4235,70.3699,70.3788,35542.0
2015-07-15 15:10:00,78.7,78.75,78.7,78.71,42759.0,70.3699,70.4146,70.3699,70.3788,42759.0
2015-07-15 15:15:00,78.72,78.74,78.7,78.73,49638.0,70.3877,70.4056,70.3699,70.3967,49638.0
2015-07-15 15:20:00,78.74,78.74,78.69,78.71,30814.0,70.4056,70.4056,70.3609,70.3788,30814.0
2015-07-15 15:25:00,78.71,78.8,78.69,78.8,42532.0,70.3788,70.4593,70.3609,70.4593,42532.0
2015-07-15 15:30:00,78.79,78.85,78.77,78.85,73291.0,70.4503,70.504,70.4325,70.504,73291.0
2015-07-15 15:35:00,78.85,78.89,78.82,78.84,69283.0,70.504,70.5398,70.4772,70.495,69283.0
2015-07-15 15:40:00,78.83,78.84,78.77,78.8,114037.0,70.4861,70.495,70.4325,70.4593,114037.0
2015-07-15 15:45:00,78.8,78.8,78.75,78.78,45275.0,70.4593,70.4593,70.4146,70.4414,45275.0
2015-07-15 15:50:00,78.78,78.85,78.77,78.85,76830.0,70.4414,70.504,70.4325,70.504,76830.0
2015-07-15 15:55:00,78.85,78.85,78.75,78.82,145194.0,70.504,70.504,70.4146,70.4772,145194.0
2015-07-16 09:30:00,79.36,79.38,79.11,79.13,150357.0,70.96,70.9779,70.7365,70.7543,150357.0
2015-07-16 09:35:00,79.13,79.13,78.97,79.01,110172.0,70.7543,70.7543,70.6113,70.647,110172.0
2015-07-16 09:40:00,79.0,79.1,78.98,79.1,111372.0,70.6381,70.7275,70.6202,70.7275,111372.0
2015-07-16 09:45:00,79.11,79.11,79.04,79.06,38171.0,70.7365,70.7365,70.6739,70.6918,38171.0
2015-07-16 09:50:00,79.06,79.11,79.03,79.05,96999.0,70.6918,70.7365,70.6649,70.6828,96999.0
2015-07-16 09:55:00,79.06,79.1,79.04,79.09,51277.0,70.6918,70.7275,70.6739,70.7186,51277.0
2015-07-16 10:00:00,79.07,79.1,79.01,79.02,46885.0,70.7007,70.7275,70.647,70.656,46885.0
2015-07-16 10:05:00,79.02,79.06,78.99,79.0,41355.0,70.656,70.6918,70.6292,70.6381,41355.0
2015-07-16 10:10:00,79.0,79.03,78.9,78.91,53712.0,70.6381,70.6649,70.5487,70.5576,53712.0
2015-07-16 10:15:00,78.91,78.94,78.9,78.93,31379.0,70.5576,70.5845,70.5487,70.5755,31379.0
2015-07-16 10:20:00,78.93,78.98,78.92,78.97,24947.0,70.5755,70.6202,70.5666,70.6113,24947.0
2015-07-16 10:25:00,78.96,78.99,78.94,78.98,22124.0,70.6023,70.6292,70.5845,70.6202,22124.0
2015-07-16 10:30:00,78.97,79.02,78.97,79.02,17889.0,70.6113,70.656,70.6113,70.656,17889.0
2015-07-16 10:35:00,79.03,79.05,79.0,79.05,15931.0,70.6649,70.6828,70.6381,70.6828,15931.0
2015-07-16 10:40:00,79.05,79.06,78.99,79.02,14998.0,70.6828,70.6918,70.6292,70.656,14998.0
2015-07-16 10:45:00,79.02,79.05,79.0,79.05,16797.0,70.656,70.6828,70.6381,70.6828,16797.0
2015-07-16 10:50:00,79.04,79.11,79.04,79.08,51830.0,70.6739,70.7365,70.6739,70.7096,51830.0
2015-07-16 10:55:00,79.1,79.12,79.09,79.09,16244.0,70.7275,70.7454,70.7186,70.7186,16244.0
2015-07-16 11:00:00,79.09,79.16,79.09,79.16,21950.0,70.7186,70.7812,70.7186,70.7812,21950.0
2015-07-16 11:05:00,79.17,79.21,79.16,79.18,62790.0,70.7901,70.8259,70.7812,70.7991,62790.0
2015-07-16 11:10:00,79.18,79.21,79.17,79.2,62594.0,70.7991,70.8259,70.7901,70.8169,62594.0
2015-07-16 11:15:00,79.2,79.2,79.15,79.18,17171.0,70.8169,70.8169,70.7722,70.7991,17171.0
2015-07-16 11:20:00,79.17,79.2,79.14,79.14,15925.0,70.7901,70.8169,70.7633,70.7633,15925.0
2015-07-16 11:25:00,79.14,79.21,79.14,79.2,16900.0,70.7633,70.8259,70.7633,70.8169,16900.0
2015-07-16 11:30:00,79.21,79.24,79.21,79.22,20687.0,70.8259,70.8527,70.8259,70.8348,20687.0
2015-07-16 11:35:00,79.23,79.26,79.2,79.26,46942.0,70.8438,70.8706,70.8169,70.8706,46942.0
2015-07-16 11:40:00,79.26,79.26,79.22,79.26,21017.0,70.8706,70.8706,70.8348,70.8706,21017.0
2015-07-16 11:45:00,79.25,79.26,79.22,79.23,20216.0,70.8616,70.8706,70.8348,70.8438,20216.0
2015-07-16 11:50:00,79.23,79.24,79.2,79.2,8613.0,70.8438,70.8527,70.8169,70.8169,8613.0
2015-07-16 11:55:00,79.21,79.24,79.2,79.21,16014.0,70.8259,70.8527,70.8169,70.8259,16014.0
2015-07-16 12:00:00,79.2,79.22,79.19,79.2,9691.0,70.8169,70.8348,70.808,70.8169,9691.0
2015-07-16 12:05:00,79.21,79.22,79.19,79.21,5518.0,70.8259,70.8348,70.808,70.8259,5518.0
2015-07-16 12:10:00,79.22,79.24,79.21,79.23,6259.0,70.8348,70.8527,70.8259,70.8438,6259.0
2015-07-16 12:15:00,79.23,79.25,79.22,79.25,14732.0,70.8438,70.8616,70.8348,70.8616,14732.0
2015-07-16 12:20:00,79.26,79.29,79.26,79.28,15798.0,70.8706,70.8974,70.8706,70.8885,15798.0
2015-07-16 12:25:00,79.28,79.31,79.27,79.29,10762.0,70.8885,70.9153,70.8795,70.8974,10762.0
2015-07-16 12:30:00,79.3,79.31,79.28,79.3,7666.0,70.9064,70.9153,70.8885,70.9064,7666.0
2015-07-16 12:35:00,79.3,79.33,79.3,79.32,12341.0,70.9064,70.9332,70.9064,70.9242,12341.0
2015-07-16 12:40:00,79.33,79.34,79.3,79.32,5234.0,70.9332,70.9421,70.9064,70.9242,5234.0
2015-07-16 12:45:00,79.33,79.35,79.31,79.34,6882.0,70.9332,70.9511,70.9153,70.9421,6882.0
2015-07-16 12:50:00,79.34,79.34,79.28,79.28,16503.0,70.9421,70.9421,70.8885,70.8885,16503.0
2015-07-16 12:55:00,79.29,79.29,79.25,79.28,68338.0,70.8974,70.8974,70.8616,70.8885,68338.0
2015-07-16 13:00:00,79.27,79.29,79.25,79.28,18196.0,70.8795,70.8974,70.8616,70.8885,18196.0
2015-07-16 13:05:00,79.29,79.3,79.25,79.26,77643.0,70.8974,70.9064,70.8616,70.8706,77643.0
2015-07-16 13:10:00,79.27,79.3,79.27,79.29,6275.0,70.8795,70.9064,70.8795,70.8974,6275.0
2015-07-16 13:15:00,79.29,79.29,79.23,79.23,8053.0,70.8974,70.8974,70.8438,70.8438,8053.0
2015-07-16 13:20:00,79.23,79.24,79.2,79.23,7728.0,70.8438,70.8527,70.8169,70.8438,7728.0
2015-07-16 13:25:00,79.23,79.29,79.23,79.27,17163.0,70.8438,70.8974,70.8438,70.8795,17163.0
2015-07-16 13:30:00,79.27,79.28,79.25,79.26,12264.0,70.8795,70.8885,70.8616,70.8706,12264.0
2015-07-16 13:35:00,79.26,79.27,79.24,79.26,15563.0,70.8706,70.8795,70.8527,70.8706,15563.0
2015-07-16 13:40:00,79.25,79.26,79.24,79.26,8124.0,70.8616,70.8706,70.8527,70.8706,8124.0
2015-07-16 13:45:00,79.26,79.28,79.25,79.28,17389.0,70.8706,70.8885,70.8616,70.8885,17389.0
2015-07-16 13:50:00,79.27,79.27,79.22,79.23,14654.0,70.8795,70.8795,70.8348,70.8438,14654.0
2015-07-16 13:55:00,79.23,79.23,79.17,79.17,22139.0,70.8438,70.8438,70.7901,70.7901,22139.0
2015-07-16 14:00:00,79.17,79.2,79.17,79.2,34426.0,70.7901,70.8169,70.7901,70.8169,34426.0
2015-07-16 14:05:00,79.2,79.23,79.19,79.21,15134.0,70.8169,70.8438,70.808,70.8259,15134.0
2015-07-16 14:10:00,79.21,79.22,79.19,79.21,33675.0,70.8259,70.8348,70.808,70.8259,33675.0
2015-07-16 14:15:00,79.2,79.22,79.19,79.2,10831.0,70.8169,70.8348,70.808,70.8169,10831.0
2015-07-16 14:20:00,79.2,79.22,79.19,79.19,20723.0,70.8169,70.8348,70.808,70.808,20723.0
2015-07-16 14:25:00,79.19,79.22,79.19,79.2,27733.0,70.808,70.8348,70.808,70.8169,27733.0
2015-07-16 14:30:00,79.2,79.26,79.2,79.25,29035.0,70.8169,70.8706,70.8169,70.8616,29035.0
2015-07-16 14:35:00,79.25,79.27,79.24,79.26,12723.0,70.8616,70.8795,70.8527,70.8706,12723.0
2015-07-16 14:40:00,79.26,79.29,79.25,79.27,13338.0,70.8706,70.8974,70.8616,70.8795,13338.0
2015-07-16 14:45:00,79.27,79.27,79.22,79.23,62618.0,70.8795,70.8795,70.8348,70.8438,62618.0
2015-07-16 14:50:00,79.23,79.24,79.21,79.23,18501.0,70.8438,70.8527,70.8259,70.8438,18501.0
2015-07-16 14:55:00,79.23,79.25,79.21,79.25,16147.0,70.8438,70.8616,70.8259,70.8616,16147.0
2015-07-16 15:00:00,79.25,79.28,79.23,79.27,96681.0,70.8616,70.8885,70.8438,70.8795,96681.0
2015-07-16 15:05:00,79.27,79.28,79.25,79.25,33758.0,70.8795,70.8885,70.8616,70.8616,33758.0
2015-07-16 15:10:00,79.25,79.3,79.23,79.26,40741.0,70.8616,70.9064,70.8438,70.8706,40741.0
2015-07-16 15:15:00,79.27,79.32,79.26,79.3,63764.0,70.8795,70.9242,70.8706,70.9064,63764.0
2015-07-16 15:20:00,79.3,79.31,79.28,79.3,50202.0,70.9064,70.9153,70.8885,70.9064,50202.0
2015-07-16 15:25:00,79.29,79.34,79.29,79.32,58338.0,70.8974,70.9421,70.8974,70.9242,58338.0
2015-07-16 15:30:00,79.33,79.35,79.31,79.33,108604.0,70.9332,70.9511,70.9153,70.9332,108604.0
2015-07-16 15:35:00,79.33,79.35,79.32,79.33,18416.0,70.9332,70.9511,70.9242,70.9332,18416.0
2015-07-16 15:40:00,79.33,79.33,79.29,79.3,38272.0,70.9332,70.9332,70.8974,70.9064,38272.0
2015-07-16 15:45:00,79.3,79.31,79.28,79.31,55107.0,70.9064,70.9153,70.8885,70.9153,55107.0
2015-07-16 15:50:00,79.31,79.31,79.29,79.3,83815.0,70.9153,70.9153,70.8974,70.9064,83815.0
2015-07-16 15:55:00,79.3,79.34,79.29,79.31,216661.0,70.9064,70.9421,70.8974,70.9153,216661.0
2015-07-17 09:30:00,79.41,79.42,79.09,79.13,183705.0,71.0047,71.0137,70.7186,70.7543,183705.0
2015-07-17 09:35:00,79.12,79.15,79.06,79.15,203381.0,70.7454,70.7722,70.6918,70.7722,203381.0
2015-07-17 09:40:00,79.14,79.16,79.1,79.1,195487.0,70.7633,70.7812,70.7275,70.7275,195487.0
2015-07-17 09:45:00,79.1,79.12,79.04,79.08,145557.0,70.7275,70.7454,70.6739,70.7096,145557.0
2015-07-17 09:50:00,79.09,79.14,79.09,79.12,90734.0,70.7186,70.7633,70.7186,70.7454,90734.0
2015-07-17 09:55:00,79.12,79.14,79.09,79.11,49308.0,70.7454,70.7633,70.7186,70.7365,49308.0
2015-07-17 10:00:00,79.12,79.14,79.05,79.11,54579.0,70.7454,70.7633,70.6828,70.7365,54579.0
2015-07-17 10:05:00,79.11,79.12,79.05,79.05,66883.0,70.7365,70.7454,70.6828,70.6828,66883.0
2015-07-17 10:10:00,79.06,79.08,79.02,79.02,55791.0,70.6918,70.7096,70.656,70.656,55791.0
2015-07-17 10:15:00,79.01,79.04,78.99,79.04,36067.0,70.647,70.6739,70.6292,70.6739,36067.0
2015-07-17 10:20:00,79.03,79.03,78.99,79.01,18634.0,70.6649,70.6649,70.6292,70.647,18634.0
2015-07-17 10:25:00,79.01,79.04,78.98,79.04,11911.0,70.647,70.6739,70.6202,70.6739,11911.0
2015-07-17 10:30:00,79.03,79.05,79.01,79.04,14233.0,70.6649,70.6828,70.647,70.6739,14233.0
2015-07-17 10:35:00,79.04,79.07,79.01,79.06,9663.0,70.6739,70.7007,70.647,70.6918,9663.0
2015-07-17 10:40:00,79.07,79.09,79.06,79.06,89462.0,70.7007,70.7186,70.6918,70.6918,89462.0
2015-07-17 10:45:00,79.07,79.08,79.04,79.05,11062.0,70.7007,70.7096,70.6739,70.6828,11062.0
2015-07-17 10:50:00,79.04,79.05,79.01,79.04,26754.0,70.6739,70.6828,70.647,70.6739,26754.0
2015-07-17 10:55:00,79.05,79.09,79.04,79.08,26715.0,70.6828,70.7186,70.6739,70.7096,26715.0
2015-07-17 11:00:00,79.08,79.09,79.07,79.08,10643.0,70.7096,70.7186,70.7007,70.7096,10643.0
2015-07-17 11:05:00,79.09,79.1,79.04,79.04,7886.0,70.7186,70.7275,70.6739,70.6739,7886.0
2015-07-17 11:10:00,79.04,79.05,79.01,79.02,31772.0,70.6739,70.6828,70.647,70.656,31772.0
2015-07-17 11:15:00,79.02,79.03,79.0,79.01,40325.0,70.656,70.6649,70.6381,70.647,40325.0
2015-07-17 11:20:00,79.01,79.03,79.0,79.03,30398.0,70.647,70.6649,70.6381,70.6649,30398.0
2015-07-17 11:25:00,79.02,79.07,79.02,79.06,31801.0,70.656,70.7007,70.656,70.6918,31801.0
2015-07-17 11:30:00,79.07,79.1,79.06,79.09,12196.0,70.7007,70.7275,70.6918,70.7186,12196.0
2015-07-17 11:35:00,79.09,79.09,79.06,79.06,12472.0,70.7186,70.7186,70.6918,70.6918,12472.0
2015-07-17 11:40:00,79.08,79.09,79.06,79.07,10776.0,70.7096,70.7186,70.6918,70.7007,10776.0
2015-07-17 11:45:00,79.07,79.08,79.04,79.04,12289.0,70.7007,70.7096,70.6739,70.6739,12289.0
2015-07-17 11:50:00,79.05,79.05,79.01,79.01,6060.0,70.6828,70.6828,70.647,70.647,6060.0
2015-07-17 11:55:00,79.01,79.01,78.96,78.96,7248.0,70.647,70.647,70.6023,70.6023,7248.0
2015-07-17 12:00:00,78.97,78.98,78.92,78.95,21910.0,70.6113,70.6202,70.5666,70.5934,21910.0
2015-07-17 12:05:00,78.95,78.97,78.95,78.95,9884.0,70.5934,70.6113,70.5934,70.5934,9884.0
2015-07-17 12:10:00,78.95,78.97,78.95,78.97,8157.0,70.5934,70.6113,70.5934,70.6113,8157.0
2015-07-17 12:15:00,78.97,78.98,78.93,78.94,6750.0,70.6113,70.6202,70.5755,70.5845,6750.0
2015-07-17 12:20:00,78.94,78.94,78.89,78.92,16754.0,70.5845,70.5845,70.5398,70.5666,16754.0
2015-07-17 12:25:00,78.91,78.94,78.9,78.94,5211.0,70.5576,70.5845,70.5487,70.5845,5211.0
2015-07-17 12:30:00,78.93,78.96,78.93,78.94,6415.0,70.5755,70.6023,70.5755,70.5845,6415.0
2015-07-17 12:35:00,78.94,78.95,78.91,78.91,65689.0,70.5845,70.5934,70.5576,70.5576,65689.0
2015-07-17 12:40:00,78.91,78.92,78.9,78.92,10304.0,70.5576,70.5666,70.5487,70.5666,10304.0
2015-07-17 12:45:00,78.93,78.94,78.91,78.91,26266.0,70.5755,70.5845,70.5576,70.5576,26266.0
2015-07-17 12:50:00,78.91,78.96,78.91,78.95,8008.0,70.5576,70.6023,70.5576,70.5934,8008.0
2015-07-17 12:55:00,78.95,78.96,78.95,78.95,10205.0,70.5934,70.6023,70.5934,70.5934,10205.0
2015-07-17 13:00:00,78.96,78.99,78.94,78.97,8771.0,70.6023,70.6292,70.5845,70.6113,8771.0
2015-07-17 13:05:00,78.97,78.98,78.94,78.94,5441.0,70.6113,70.6202,70.5845,70.5845,5441.0
2015-07-17 13:10:00,78.95,78.96,78.93,78.95,4375.0,70.5934,70.6023,70.5755,70.5934,4375.0
2015-07-17 13:15:00,78.94,78.95,78.93,78.94,3494.0,70.5845,70.5934,70.5755,70.5845,3494.0
2015-07-17 13:20:00,78.93,78.96,78.93,78.94,7427.0,70.5755,70.6023,70.5755,70.5845,7427.0
2015-07-17 13:25:00,78.95,78.96,78.93,78.96,8619.0,70.5934,70.6023,70.5755,70.6023,8619.0
2015-07-17 13:30:00,78.95,78.96,78.92,78.93,12321.0,70.5934,70.6023,70.5666,70.5755,12321.0
2015-07-17 13:35:00,78.93,78.97,78.93,78.97,43882.0,70.5755,70.6113,70.5755,70.6113,43882.0
2015-07-17 13:40:00,78.96,78.98,78.96,78.96,8720.0,70.6023,70.6202,70.6023,70.6023,8720.0
2015-07-17 13:45:00,78.96,78.98,78.96,78.96,16117.0,70.6023,70.6202,70.6023,70.6023,16117.0
2015-07-17 13:50:00,78.97,78.97,78.95,78.95,6416.0,70.6113,70.6113,70.5934,70.5934,6416.0
2015-07-17 13:55:00,78.95,78.95,78.93,78.95,12017.0,70.5934,70.5934,70.5755,70.5934,12017.0
2015-07-17 14:00:00,78.94,78.98,78.93,78.97,31348.0,70.5845,70.6202,70.5755,70.6113,31348.0
2015-07-17 14:05:00,78.97,79.0,78.97,78.99,19153.0,70.6113,70.6381,70.6113,70.6292,19153.0
2015-07-17 14:10:00,78.99,79.0,78.98,78.99,16272.0,70.6292,70.6381,70.6202,70.6292,16272.0
2015-07-17 14:15:00,78.98,79.03,78.98,79.03,7235.0,70.6202,70.6649,70.6202,70.6649,7235.0
2015-07-17 14:20:00,79.03,79.1,79.03,79.09,14112.0,70.6649,70.7275,70.6649,70.7186,14112.0
2015-07-17 14:25:00,79.1,79.1,79.08,79.09,28704.0,70.7275,70.7275,70.7096,70.7186,28704.0
2015-07-17 14:30:00,79.09,79.09,79.06,79.09,18446.0,70.7186,70.7186,70.6918,70.7186,18446.0
2015-07-17 14:35:00,79.09,79.09,79.05,79.06,20679.0,70.7186,70.7186,70.6828,70.6918,20679.0
2015-07-17 14:40:00,79.06,79.08,79.04,79.04,10885.0,70.6918,70.7096,70.6739,70.6739,10885.0
2015-07-17 14:45:00,79.05,79.06,79.03,79.06,17247.0,70.6828,70.6918,70.6649,70.6918,17247.0
2015-07-17 14:50:00,79.06,79.09,79.05,79.09,18628.0,70.6918,70.7186,70.6828,70.7186,18628.0
2015-07-17 14:55:00,79.09,79.1,79.06,79.06,14013.0,70.7186,70.7275,70.6918,70.6918,14013.0
2015-07-17 15:00:00,79.06,79.07,79.02,79.02,76198.0,70.6918,70.7007,70.656,70.656,76198.0
2015-07-17 15:05:00,79.01,79.03,79.01,79.02,8959.0,70.647,70.6649,70.647,70.656,8959.0
2015-07-17 15:10:00,79.02,79.03,79.01,79.02,17509.0,70.656,70.6649,70.647,70.656,17509.0
2015-07-17 15:15:00,79.02,79.05,79.01,79.05,14846.0,70.656,70.6828,70.647,70.6828,14846.0
2015-07-17 15:20:00,79.05,79.06,79.03,79.05,15584.0,70.6828,70.6918,70.6649,70.6828,15584.0
2015-07-17 15:25:00,79.05,79.11,79.04,79.11,114349.0,70.6828,70.7365,70.6739,70.7365,114349.0
2015-07-17 15:30:00,79.1,79.14,79.09,79.13,101520.0,70.7275,70.7633,70.7186,70.7543,101520.0
2015-07-17 15:35:00,79.13,79.16,79.13,79.14,69324.0,70.7543,70.7812,70.7543,70.7633,69324.0
2015-07-17 15:40:00,79.14,79.15,79.13,79.15,43886.0,70.7633,70.7722,70.7543,70.7722,43886.0
2015-07-17 15:45:00,79.15,79.18,79.14,79.17,44518.0,70.7722,70.7991,70.7633,70.7901,44518.0
2015-07-17 15:50:00,79.18,79.2,79.16,79.17,96303.0,70.7991,70.8169,70.7812,70.7901,96303.0
2015-07-17 15:55:00,79.17,79.19,79.13,79.15,235273.0,70.7901,70.808,70.7543,70.7722,235273.0
2015-07-20 09:30:00,79.56,79.56,79.09,79.16,219895.0,71.1388,71.1388,70.7186,70.7812,219895.0
2015-07-20 09:35:00,79.16,79.2,79.1,79.2,64779.0,70.7812,70.8169,70.7275,70.8169,64779.0
2015-07-20 09:40:00,79.19,79.24,79.16,79.22,59836.0,70.808,70.8527,70.7812,70.8348,59836.0
2015-07-20 09:45:00,79.21,79.22,79.11,79.14,85589.0,70.8259,70.8348,70.7365,70.7633,85589.0
2015-07-20 09:50:00,79.15,79.2,79.15,79.19,51813.0,70.7722,70.8169,70.7722,70.808,51813.0
2015-07-20 09:55:00,79.2,79.22,79.14,79.17,62174.0,70.8169,70.8348,70.7633,70.7901,62174.0
2015-07-20 10:00:00,79.18,79.21,79.13,79.13,45398.0,70.7991,70.8259,70.7543,70.7543,45398.0
2015-07-20 10:05:00,79.14,79.16,79.11,79.14,27039.0,70.7633,70.7812,70.7365,70.7633,27039.0
2015-07-20 10:10:00,79.14,79.2,79.13,79.17,29934.0,70.7633,70.8169,70.7543,70.7901,29934.0
2015-07-20 10:15:00,79.16,79.17,79.11,79.11,33692.0,70.7812,70.7901,70.7365,70.7365,33692.0
2015-07-20 10:20:00,79.1,79.1,79.07,79.09,15533.0,70.7275,70.7275,70.7007,70.7186,15533.0
2015-07-20 10:25:00,79.08,79.14,79.08,79.13,10665.0,70.7096,70.7633,70.7096,70.7543,10665.0
2015-07-20 10:30:00,79.12,79.16,79.1,79.16,30382.0,70.7454,70.7812,70.7275,70.7812,30382.0
2015-07-20 10:35:00,79.16,79.16,79.11,79.16,101586.0,70.7812,70.7812,70.7365,70.7812,101586.0
2015-07-20 10:40:00,79.17,79.17,79.11,79.12,17061.0,70.7901,70.7901,70.7365,70.7454,17061.0
2015-07-20 10:45:00,79.12,79.16,79.12,79.15,10816.0,70.7454,70.7812,70.7454,70.7722,10816.0
2015-07-20 10:50:00,79.14,79.16,79.13,79.15,8030.0,70.7633,70.7812,70.7543,70.7722,8030.0
2015-07-20 10:55:00,79.15,79.24,79.15,79.21,25718.0,70.7722,70.8527,70.7722,70.8259,25718.0
2015-07-20 11:00:00,79.22,79.26,79.21,79.26,16748.0,70.8348,70.8706,70.8259,70.8706,16748.0
2015-07-20 11:05:00,79.27,79.3,79.26,79.26,16810.0,70.8795,70.9064,70.8706,70.8706,16810.0
2015-07-20 11:10:00,79.27,79.29,79.27,79.28,14952.0,70.8795,70.8974,70.8795,70.8885,14952.0
2015-07-20 11:15:00,79.27,79.28,79.24,79.25,124916.0,70.8795,70.8885,70.8527,70.8616,124916.0
2015-07-20 11:20:00,79.25,79.27,79.22,79.27,28340.0,70.8616,70.8795,70.8348,70.8795,28340.0
2015-07-20 11:25:00,79.27,79.31,79.23,79.24,50167.0,70.8795,70.9153,70.8438,70.8527,50167.0
2015-07-20 11:30:00,79.25,79.26,79.19,79.19,17941.0,70.8616,70.8706,70.808,70.808,17941.0
2015-07-20 11:35:00,79.2,79.25,79.19,79.25,20611.0,70.8169,70.8616,70.808,70.8616,20611.0
2015-07-20 11:40:00,79.26,79.26,79.22,79.26,32312.0,70.8706,70.8706,70.8348,70.8706,32312.0
2015-07-20 11:45:00,79.25,79.26,79.23,79.24,16572.0,70.8616,70.8706,70.8438,70.8527,16572.0
2015-07-20 11:50:00,79.24,79.26,79.22,79.22,11409.0,70.8527,70.8706,70.8348,70.8348,11409.0
2015-07-20 11:55:00,79.21,79.25,79.19,79.23,17567.0,70.8259,70.8616,70.808,70.8438,17567.0
2015-07-20 12:00:00,79.23,79.26,79.22,79.26,21648.0,70.8438,70.8706,70.8348,70.8706,21648.0
2015-07-20 12:05:00,79.26,79.27,79.24,79.26,16638.0,70.8706,70.8795,70.8527,70.8706,16638.0
2015-07-20 12:10:00,79.27,79.29,79.26,79.29,17800.0,70.8795,70.8974,70.8706,70.8974,17800.0
2015-07-20 12:15:00,79.29,79.31,79.27,79.29,30985.0,70.8974,70.9153,70.8795,70.8974,30985.0
2015-07-20 12:20:00,79.29,79.3,79.26,79.27,49395.0,70.8974,70.9064,70.8706,70.8795,49395.0
2015-07-20 12:25:00,79.26,79.26,79.23,79.25,9253.0,70.8706,70.8706,70.8438,70.8616,9253.0
2015-07-20 12:30:00,79.25,79.3,79.24,79.3,21708.0,70.8616,70.9064,70.8527,70.9064,21708.0
2015-07-20 12:35:00,79.29,79.32,79.28,79.31,5774.0,70.8974,70.9242,70.8885,70.9153,5774.0
2015-07-20 12:40:00,79.31,79.34,79.31,79.33,10631.0,70.9153,70.9421,70.9153,70.9332,10631.0
2015-07-20 12:45:00,79.33,79.33,79.3,79.31,7206.0,70.9332,70.9332,70.9064,70.9153,7206.0
2015-07-20 12:50:00,79.31,79.33,79.31,79.33,10737.0,70.9153,70.9332,70.9153,70.9332,10737.0
2015-07-20 12:55:00,79.33,79.33,79.3,79.33,12368.0,70.9332,70.9332,70.9064,70.9332,12368.0
2015-07-20 13:00:00,79.33,79.34,79.32,79.32,6531.0,70.9332,70.9421,70.9242,70.9242,6531.0
2015-07-20 13:05:00,79.32,79.34,79.31,79.33,14898.0,70.9242,70.9421,70.9153,70.9332,14898.0
2015-07-20 13:10:00,79.34,79.35,79.32,79.34,18831.0,70.9421,70.9511,70.9242,70.9421,18831.0
2015-07-20 13:15:00,79.34,79.35,79.32,79.33,5996.0,70.9421,70.9511,70.9242,70.9332,5996.0
2015-07-20 13:20:00,79.33,79.35,79.32,79.34,14046.0,70.9332,70.9511,70.9242,70.9421,14046.0
2015-07-20 13:25:00,79.34,79.35,79.33,79.33,9046.0,70.9421,70.9511,70.9332,70.9332,9046.0
2015-07-20 13:30:00,79.34,79.34,79.31,79.33,28396.0,70.9421,70.9421,70.9153,70.9332,28396.0
2015-07-20 13:35:00,79.33,79.33,79.3,79.31,17447.0,70.9332,70.9332,70.9064,70.9153,17447.0
2015-07-20 13:40:00,79.3,79.32,79.29,79.32,8725.0,70.9064,70.9242,70.8974,70.9242,8725.0
2015-07-20 13:45:00,79.31,79.32,79.25,79.26,14700.0,70.9153,70.9242,70.8616,70.8706,14700.0
2015-07-20 13:50:00,79.27,79.3,79.26,79.3,9553.0,70.8795,70.9064,70.8706,70.9064,9553.0
2015-07-20 13:55:00,79.29,79.3,79.24,79.26,16743.0,70.8974,70.9064,70.8527,70.8706,16743.0
2015-07-20 14:00:00,79.27,79.28,79.26,79.28,11165.0,70.8795,70.8885,70.8706,70.8885,11165.0
2015-07-20 14:05:00,79.27,79.29,79.26,79.28,32996.0,70.8795,70.8974,70.8706,70.8885,32996.0
2015-07-20 14:10:00,79.29,79.31,79.28,79.3,11734.0,70.8974,70.9153,70.8885,70.9064,11734.0
2015-07-20 14:15:00,79.3,79.31,79.27,79.28,17611.0,70.9064,70.9153,70.8795,70.8885,17611.0
2015-07-20 14:20:00,79.28,79.32,79.27,79.31,10573.0,70.8885,70.9242,70.8795,70.9153,10573.0
2015-07-20 14:25:00,79.31,79.36,79.3,79.35,19310.0,70.9153,70.96,70.9064,70.9511,19310.0
2015-07-20 14:30:00,79.34,79.36,79.34,79.36,9251.0,70.9421,70.96,70.9421,70.96,9251.0
2015-07-20 14:35:00,79.35,79.38,79.34,79.35,13351.0,70.9511,70.9779,70.9421,70.9511,13351.0
2015-07-20 14:40:00,79.35,79.37,79.34,79.35,16198.0,70.9511,70.9689,70.9421,70.9511,16198.0
2015-07-20 14:45:00,79.36,79.36,79.34,79.36,12588.0,70.96,70.96,70.9421,70.96,12588.0
2015-07-20 14:50:00,79.34,79.35,79.33,79.35,11474.0,70.9421,70.9511,70.9332,70.9511,11474.0
2015-07-20 14:55:00,79.35,79.35,79.32,79.33,15122.0,70.9511,70.9511,70.9242,70.9332,15122.0
2015-07-20 15:00:00,79.33,79.35,79.32,79.34,15385.0,70.9332,70.9511,70.9242,70.9421,15385.0
2015-07-20 15:05:00,79.34,79.38,79.31,79.37,45623.0,70.9421,70.9779,70.9153,70.9689,45623.0
2015-07-20 15:10:00,79.37,79.4,79.36,79.36,36136.0,70.9689,70.9958,70.96,70.96,36136.0
2015-07-20 15:15:00,79.36,79.36,79.28,79.29,49376.0,70.96,70.96,70.8885,70.8974,49376.0
2015-07-20 15:20:00,79.29,79.31,79.28,79.31,29185.0,70.8974,70.9153,70.8885,70.9153,29185.0
2015-07-20 15:25:00,79.31,79.32,79.28,79.3,29590.0,70.9153,70.9242,70.8885,70.9064,29590.0
2015-07-20 15:30:00,79.3,79.32,79.28,79.28,23297.0,70.9064,70.9242,70.8885,70.8885,23297.0
2015-07-20 15:35:00,79.28,79.29,79.22,79.23,44769.0,70.8885,70.8974,70.8348,70.8438,44769.0
2015-07-20 15:40:00,79.23,79.23,79.17,79.2,53803.0,70.8438,70.8438,70.7901,70.8169,53803.0
2015-07-20 15:45:00,79.19,79.22,79.18,79.2,42888.0,70.808,70.8348,70.7991,70.8169,42888.0
2015-07-20 15:50:00,79.2,79.21,79.15,79.15,43498.0,70.8169,70.8259,70.7722,70.7722,43498.0
2015-07-20 15:55:00,79.16,79.21,79.15,79.18,118805.0,70.7812,70.8259,70.7722,70.7991,118805.0
2015-07-21 09:30:00,79.57,79.57,79.08,79.08,76928.0,71.1478,71.1478,70.7096,70.7096,76928.0
2015-07-21 09:35:00,79.08,79.08,78.99,79.05,67311.0,70.7096,70.7096,70.6292,70.6828,67311.0
2015-07-21 09:40:00,79.05,79.11,79.05,79.09,46935.0,70.6828,70.7365,70.6828,70.7186,46935.0
2015-07-21 09:45:00,79.08,79.13,79.07,79.13,27721.0,70.7096,70.7543,70.7007,70.7543,27721.0
2015-07-21 09:50:00,79.15,79.18,79.11,79.11,33152.0,70.7722,70.7991,70.7365,70.7365,33152.0
2015-07-21 09:55:00,79.11,79.14,79.09,79.14,18542.0,70.7365,70.7633,70.7186,70.7633,18542.0
2015-07-21 10:00:00,79.15,79.16,79.13,79.14,14086.0,70.7722,70.7812,70.7543,70.7633,14086.0
2015-07-21 10:05:00,79.15,79.16,79.1,79.1,17427.0,70.7722,70.7812,70.7275,70.7275,17427.0
2015-07-21 10:10:00,79.09,79.1,79.06,79.08,14143.0,70.7186,70.7275,70.6918,70.7096,14143.0
2015-07-21 10:15:00,79.07,79.07,79.03,79.04,19369.0,70.7007,70.7007,70.6649,70.6739,19369.0
2015-07-21 10:20:00,79.05,79.06,79.02,79.02,58339.0,70.6828,70.6918,70.656,70.656,58339.0
2015-07-21 10:25:00,79.02,79.04,78.98,78.98,24835.0,70.656,70.6739,70.6202,70.6202,24835.0
2015-07-21 10:30:00,78.98,78.98,78.91,78.97,29874.0,70.6202,70.6202,70.5576,70.6113,29874.0
2015-07-21 10:35:00,78.96,79.0,78.94,78.98,21186.0,70.6023,70.6381,70.5845,70.6202,21186.0
2015-07-21 10:40:00,78.98,78.98,78.89,78.9,19970.0,70.6202,70.6202,70.5398,70.5487,19970.0
2015-07-21 10:45:00,78.89,78.92,78.88,78.9,37342.0,70.5398,70.5666,70.5308,70.5487,37342.0
2015-07-21 10:50:00,78.9,78.9,78.81,78.84,39998.0,70.5487,70.5487,70.4682,70.495,39998.0
2015-07-21 10:55:00,78.84,78.89,78.84,78.86,31996.0,70.495,70.5398,70.495,70.5129,31996.0
2015-07-21 11:00:00,78.86,78.88,78.82,78.86,22253.0,70.5129,70.5308,70.4772,70.5129,22253.0
2015-07-21 11:05:00,78.86,78.86,78.78,78.83,22374.0,70.5129,70.5129,70.4414,70.4861,22374.0
2015-07-21 11:10:00,78.83,78.85,78.8,78.82,16560.0,70.4861,70.504,70.4593,70.4772,16560.0
2015-07-21 11:15:00,78.81,78.83,78.75,78.75,28035.0,70.4682,70.4861,70.4146,70.4146,28035.0
2015-07-21 11:20:00,78.75,78.78,78.73,78.77,30754.0,70.4146,70.4414,70.3967,70.4325,30754.0
2015-07-21 11:25:00,78.78,78.8,78.78,78.78,28249.0,70.4414,70.4593,70.4414,70.4414,28249.0
2015-07-21 11:30:00,78.78,78.79,78.75,78.79,38678.0,70.4414,70.4503,70.4146,70.4503,38678.0
2015-07-21 11:35:00,78.79,78.8,78.75,78.79,19676.0,70.4503,70.4593,70.4146,70.4503,19676.0
2015-07-21 11:40:00,78.78,78.84,78.78,78.83,17806.0,70.4414,70.495,70.4414,70.4861,17806.0
2015-07-21 11:45:00,78.83,78.84,78.81,78.81,9102.0,70.4861,70.495,70.4682,70.4682,9102.0
2015-07-21 11:50:00,78.82,78.82,78.77,78.8,24258.0,70.4772,70.4772,70.4325,70.4593,24258.0
2015-07-21 11:55:00,78.79,78.81,78.77,78.81,14539.0,70.4503,70.4682,70.4325,70.4682,14539.0
2015-07-21 12:00:00,78.8,78.85,78.8,78.84,23870.0,70.4593,70.504,70.4593,70.495,23870.0
2015-07-21 12:05:00,78.84,78.87,78.83,78.86,18315.0,70.495,70.5219,70.4861,70.5129,18315.0
2015-07-21 12:10:00,78.87,78.88,78.84,78.84,46537.0,70.5219,70.5308,70.495,70.495,46537.0
2015-07-21 12:15:00,78.85,78.86,78.8,78.81,9684.0,70.504,70.5129,70.4593,70.4682,9684.0
2015-07-21 12:20:00,78.8,78.83,78.78,78.82,12258.0,70.4593,70.4861,70.4414,70.4772,12258.0
2015-07-21 12:25:00,78.82,78.85,78.81,78.85,16948.0,70.4772,70.504,70.4682,70.504,16948.0
2015-07-21 12:30:00,78.86,78.88,78.84,78.84,17350.0,70.5129,70.5308,70.495,70.495,17350.0
2015-07-21 12:35:00,78.84,78.86,78.83,78.85,4449.0,70.495,70.5129,70.4861,70.504,4449.0
2015-07-21 12:40:00,78.85,78.85,78.81,78.83,9107.0,70.504,70.504,70.4682,70.4861,9107.0
2015-07-21 12:45:00,78.83,78.84,78.78,78.79,9279.0,70.4861,70.495,70.4414,70.4503,9279.0
2015-07-21 12:50:00,78.79,78.79,78.75,78.78,22086.0,70.4503,70.4503,70.4146,70.4414,22086.0
2015-07-21 12:55:00,78.78,78.79,78.76,78.79,15961.0,70.4414,70.4503,70.4235,70.4503,15961.0
2015-07-21 13:00:00,78.78,78.78,78.75,78.76,8833.0,70.4414,70.4414,70.4146,70.4235,8833.0
2015-07-21 13:05:00,78.77,78.77,78.72,78.76,13374.0,70.4325,70.4325,70.3877,70.4235,13374.0
2015-07-21 13:10:00,78.76,78.78,78.74,78.78,7001.0,70.4235,70.4414,70.4056,70.4414,7001.0
2015-07-21 13:15:00,78.77,78.83,78.77,78.82,17160.0,70.4325,70.4861,70.4325,70.4772,17160.0
2015-07-21 13:20:00,78.83,78.83,78.77,78.8,30044.0,70.4861,70.4861,70.4325,70.4593,30044.0
2015-07-21 13:25:00,78.8,78.85,78.8,78.83,18306.0,70.4593,70.504,70.4593,70.4861,18306.0
2015-07-21 13:30:00,78.83,78.83,78.8,78.8,15445.0,70.4861,70.4861,70.4593,70.4593,15445.0
2015-07-21 13:35:00,78.8,78.82,78.78,78.8,10791.0,70.4593,70.4772,70.4414,70.4593,10791.0
2015-07-21 13:40:00,78.81,78.84,78.81,78.83,7146.0,70.4682,70.495,70.4682,70.4861,7146.0
2015-07-21 13:45:00,78.84,78.85,78.83,78.85,5174.0,70.495,70.504,70.4861,70.504,5174.0
2015-07-21 13:50:00,78.84,78.84,78.81,78.82,23677.0,70.495,70.495,70.4682,70.4772,23677.0
2015-07-21 13:55:00,78.82,78.86,78.81,78.84,34356.0,70.4772,70.5129,70.4682,70.495,34356.0
2015-07-21 14:00:00,78.83,78.83,78.78,78.81,25514.0,70.4861,70.4861,70.4414,70.4682,25514.0
2015-07-21 14:05:00,78.8,78.83,78.79,78.82,14432.0,70.4593,70.4861,70.4503,70.4772,14432.0
2015-07-21 14:10:00,78.82,78.82,78.77,78.79,26703.0,70.4772,70.4772,70.4325,70.4503,26703.0
2015-07-21 14:15:00,78.78,78.86,78.78,78.85,15907.0,70.4414,70.5129,70.4414,70.504,15907.0
2015-07-21 14:20:00,78.86,78.9,78.84,78.89,23498.0,70.5129,70.5487,70.495,70.5398,23498.0
2015-07-21 14:25:00,78.89,78.92,78.88,78.89,65361.0,70.5398,70.5666,70.5308,70.5398,65361.0
2015-07-21 14:30:00,78.9,78.91,78.87,78.87,19671.0,70.5487,70.5576,70.5219,70.5219,19671.0
2015-07-21 14:35:00,78.88,78.9,78.86,78.9,109014.0,70.5308,70.5487,70.5129,70.5487,109014.0
2015-07-21 14:40:00,78.9,78.92,78.89,78.89,69790.0,70.5487,70.5666,70.5398,70.5398,69790.0
2015-07-21 14:45:00,78.89,78.89,78.85,78.85,23514.0,70.5398,70.5398,70.504,70.504,23514.0
2015-07-21 14:50:00,78.85,78.85,78.78,78.84,47929.0,70.504,70.504,70.4414,70.495,47929.0
2015-07-21 14:55:00,78.84,78.88,78.84,78.88,17349.0,70.495,70.5308,70.495,70.5308,17349.0
2015-07-21 15:00:00,78.87,78.88,78.82,78.85,47692.0,70.5219,70.5308,70.4772,70.504,47692.0
2015-07-21 15:05:00,78.85,78.87,78.82,78.86,36742.0,70.504,70.5219,70.4772,70.5129,36742.0
2015-07-21 15:10:00,78.86,78.91,78.83,78.89,52293.0,70.5129,70.5576,70.4861,70.5398,52293.0
2015-07-21 15:15:00,78.89,78.93,78.87,78.92,35221.0,70.5398,70.5755,70.5219,70.5666,35221.0
2015-07-21 15:20:00,78.91,78.91,78.88,78.89,24656.0,70.5576,70.5576,70.5308,70.5398,24656.0
2015-07-21 15:25:00,78.88,78.93,78.86,78.91,42287.0,70.5308,70.5755,70.5129,70.5576,42287.0
2015-07-21 15:30:00,78.91,78.97,78.9,78.96,45454.0,70.5576,70.6113,70.5487,70.6023,45454.0
2015-07-21 15:35:00,78.96,78.97,78.94,78.97,39987.0,70.6023,70.6113,70.5845,70.6113,39987.0
2015-07-21 15:40:00,78.96,78.96,78.93,78.96,65661.0,70.6023,70.6023,70.5755,70.6023,65661.0
2015-07-21 15:45:00,78.96,79.02,78.95,79.02,60293.0,70.6023,70.656,70.5934,70.656,60293.0
2015-07-21 15:50:00,79.02,79.03,79.0,79.0,30828.0,70.656,70.6649,70.6381,70.6381,30828.0
2015-07-21 15:55:00,79.01,79.02,78.93,78.95,161337.0,70.647,70.656,70.5755,70.5934,161337.0
2015-07-22 09:30:00,78.93,79.25,78.83,79.13,143389.0,70.5755,70.8616,70.4861,70.7543,143389.0
2015-07-22 09:35:00,79.13,79.31,79.11,79.18,116074.0,70.7543,70.9153,70.7365,70.7991,116074.0
2015-07-22 09:40:00,79.18,79.3,79.18,79.23,48375.0,70.7991,70.9064,70.7991,70.8438,48375.0
2015-07-22 09:45:00,79.24,79.29,79.19,79.29,37546.0,70.8527,70.8974,70.808,70.8974,37546.0
2015-07-22 09:50:00,79.28,79.32,79.24,79.32,56596.0,70.8885,70.9242,70.8527,70.9242,56596.0
2015-07-22 09:55:00,79.32,79.38,79.3,79.38,66893.0,70.9242,70.9779,70.9064,70.9779,66893.0
2015-07-22 10:00:00,79.38,79.42,79.38,79.42,48876.0,70.9779,71.0137,70.9779,71.0137,48876.0
2015-07-22 10:05:00,79.42,79.44,79.36,79.36,34208.0,71.0137,71.0315,70.96,70.96,34208.0
2015-07-22 10:10:00,79.35,79.41,79.34,79.34,31156.0,70.9511,71.0047,70.9421,70.9421,31156.0
2015-07-22 10:15:00,79.34,79.41,79.34,79.39,67866.0,70.9421,71.0047,70.9421,70.9868,67866.0
2015-07-22 10:20:00,79.4,79.45,79.35,79.36,72470.0,70.9958,71.0405,70.9511,70.96,72470.0
2015-07-22 10:25:00,79.36,79.39,79.31,79.33,153607.0,70.96,70.9868,70.9153,70.9332,153607.0
2015-07-22 10:30:00,79.33,79.35,79.28,79.29,163254.0,70.9332,70.9511,70.8885,70.8974,163254.0
2015-07-22 10:35:00,79.28,79.29,79.23,79.24,51597.0,70.8885,70.8974,70.8438,70.8527,51597.0
2015-07-22 10:40:00,79.24,79.27,79.21,79.21,14753.0,70.8527,70.8795,70.8259,70.8259,14753.0
2015-07-22 10:45:00,79.2,79.24,79.19,79.21,9328.0,70.8169,70.8527,70.808,70.8259,9328.0
2015-07-22 10:50:00,79.21,79.24,79.19,79.2,9050.0,70.8259,70.8527,70.808,70.8169,9050.0
2015-07-22 10:55:00,79.22,79.26,79.22,79.24,18872.0,70.8348,70.8706,70.8348,70.8527,18872.0
2015-07-22 11:00:00,79.24,79.24,79.17,79.19,24930.0,70.8527,70.8527,70.7901,70.808,24930.0
2015-07-22 11:05:00,79.19,79.2,79.15,79.17,15906.0,70.808,70.8169,70.7722,70.7901,15906.0
2015-07-22 11:10:00,79.17,79.18,79.13,79.14,15844.0,70.7901,70.7991,70.7543,70.7633,15844.0
2015-07-22 11:15:00,79.13,79.13,79.1,79.12,34485.0,70.7543,70.7543,70.7275,70.7454,34485.0
2015-07-22 11:20:00,79.12,79.13,79.03,79.05,50254.0,70.7454,70.7543,70.6649,70.6828,50254.0
2015-07-22 11:25:00,79.06,79.06,78.98,79.01,19880.0,70.6918,70.6918,70.6202,70.647,19880.0
2015-07-22 11:30:00,79.01,79.08,79.01,79.06,16685.0,70.647,70.7096,70.647,70.6918,16685.0
2015-07-22 11:35:00,79.07,79.08,79.03,79.04,8953.0,70.7007,70.7096,70.6649,70.6739,8953.0
2015-07-22 11:40:00,79.05,79.09,79.04,79.09,10638.0,70.6828,70.7186,70.6739,70.7186,10638.0
2015-07-22 11:45:00,79.09,79.11,79.06,79.06,9502.0,70.7186,70.7365,70.6918,70.6918,9502.0
2015-07-22 11:50:00,79.06,79.08,79.05,79.06,24997.0,70.6918,70.7096,70.6828,70.6918,24997.0
2015-07-22 11:55:00,79.06,79.1,79.03,79.1,26070.0,70.6918,70.7275,70.6649,70.7275,26070.0
2015-07-22 12:00:00,79.1,79.15,79.1,79.14,40794.0,70.7275,70.7722,70.7275,70.7633,40794.0
2015-07-22 12:05:00,79.14,79.14,79.08,79.08,10478.0,70.7633,70.7633,70.7096,70.7096,10478.0
2015-07-22 12:10:00,79.07,79.12,79.07,79.09,11480.0,70.7007,70.7454,70.7007,70.7186,11480.0
2015-07-22 12:15:00,79.1,79.1,79.03,79.04,11619.0,70.7275,70.7275,70.6649,70.6739,11619.0
2015-07-22 12:20:00,79.04,79.07,79.01,79.06,16354.0,70.6739,70.7007,70.647,70.6918,16354.0
2015-07-22 12:25:00,79.05,79.06,79.03,79.05,6908.0,70.6828,70.6918,70.6649,70.6828,6908.0
2015-07-22 12:30:00,79.04,79.07,79.02,79.03,272029.0,70.6739,70.7007,70.656,70.6649,272029.0
2015-07-22 12:35:00,79.02,79.06,79.02,79.04,15557.0,70.656,70.6918,70.656,70.6739,15557.0
2015-07-22 12:40:00,79.03,79.07,79.01,79.06,37079.0,70.6649,70.7007,70.647,70.6918,37079.0
2015-07-22 12:45:00,79.07,79.07,79.03,79.05,9860.0,70.7007,70.7007,70.6649,70.6828,9860.0
2015-07-22 12:50:00,79.05,79.07,79.03,79.06,4905.0,70.6828,70.7007,70.6649,70.6918,4905.0
2015-07-22 12:55:00,79.06,79.09,79.05,79.09,14032.0,70.6918,70.7186,70.6828,70.7186,14032.0
2015-07-22 13:00:00,79.09,79.13,79.07,79.12,15869.0,70.7186,70.7543,70.7007,70.7454,15869.0
2015-07-22 13:05:00,79.12,79.12,79.09,79.09,7600.0,70.7454,70.7454,70.7186,70.7186,7600.0
2015-07-22 13:10:00,79.09,79.09,79.05,79.05,8182.0,70.7186,70.7186,70.6828,70.6828,8182.0
2015-07-22 13:15:00,79.05,79.08,79.04,79.08,10387.0,70.6828,70.7096,70.6739,70.7096,10387.0
2015-07-22 13:20:00,79.09,79.13,79.07,79.13,5768.0,70.7186,70.7543,70.7007,70.7543,5768.0
2015-07-22 13:25:00,79.12,79.14,79.11,79.13,3414.0,70.7454,70.7633,70.7365,70.7543,3414.0
2015-07-22 13:30:00,79.14,79.17,79.14,79.16,15745.0,70.7633,70.7901,70.7633,70.7812,15745.0
2015-07-22 13:35:00,79.16,79.2,79.15,79.2,5598.0,70.7812,70.8169,70.7722,70.8169,5598.0
2015-07-22 13:40:00,79.2,79.23,79.19,79.22,19426.0,70.8169,70.8438,70.808,70.8348,19426.0
2015-07-22 13:45:00,79.23,79.23,79.18,79.18,12114.0,70.8438,70.8438,70.7991,70.7991,12114.0
2015-07-22 13:50:00,79.17,79.2,79.17,79.19,7996.0,70.7901,70.8169,70.7901,70.808,7996.0
2015-07-22 13:55:00,79.19,79.21,79.16,79.2,11936.0,70.808,70.8259,70.7812,70.8169,11936.0
2015-07-22 14:00:00,79.19,79.2,79.16,79.16,15426.0,70.808,70.8169,70.7812,70.7812,15426.0
2015-07-22 14:05:00,79.16,79.16,79.13,79.15,23460.0,70.7812,70.7812,70.7543,70.7722,23460.0
2015-07-22 14:10:00,79.15,79.21,79.14,79.2,23015.0,70.7722,70.8259,70.7633,70.8169,23015.0
2015-07-22 14:15:00,79.2,79.25,79.19,79.24,17406.0,70.8169,70.8616,70.808,70.8527,17406.0
2015-07-22 14:20:00,79.25,79.27,79.24,79.27,4755.0,70.8616,70.8795,70.8527,70.8795,4755.0
2015-07-22 14:25:00,79.27,79.29,79.27,79.29,14128.0,70.8795,70.8974,70.8795,70.8974,14128.0
2015-07-22 14:30:00,79.29,79.31,79.28,79.31,18938.0,70.8974,70.9153,70.8885,70.9153,18938.0
2015-07-22 14:35:00,79.31,79.33,79.31,79.32,8049.0,70.9153,70.9332,70.9153,70.9242,8049.0
2015-07-22 14:40:00,79.32,79.32,79.28,79.32,11508.0,70.9242,70.9242,70.8885,70.9242,11508.0
2015-07-22 14:45:00,79.31,79.34,79.31,79.33,9049.0,70.9153,70.9421,70.9153,70.9332,9049.0
2015-07-22 14:50:00,79.33,79.34,79.28,79.32,31466.0,70.9332,70.9421,70.8885,70.9242,31466.0
2015-07-22 14:55:00,79.33,79.35,79.32,79.34,6944.0,70.9332,70.9511,70.9242,70.9421,6944.0
2015-07-22 15:00:00,79.34,79.35,79.33,79.34,20049.0,70.9421,70.9511,70.9332,70.9421,20049.0
2015-07-22 15:05:00,79.34,79.37,79.34,79.37,10536.0,70.9421,70.9689,70.9421,70.9689,10536.0
2015-07-22 15:10:00,79.37,79.37,79.28,79.28,14138.0,70.9689,70.9689,70.8885,70.8885,14138.0
2015-07-22 15:15:00,79.28,79.29,79.26,79.28,13236.0,70.8885,70.8974,70.8706,70.8885,13236.0
2015-07-22 15:20:00,79.28,79.33,79.27,79.3,261425.0,70.8885,70.9332,70.8795,70.9064,261425.0
2015-07-22 15:25:00,79.3,79.31,79.26,79.27,19490.0,70.9064,70.9153,70.8706,70.8795,19490.0
2015-07-22 15:30:00,79.28,79.29,79.26,79.28,35275.0,70.8885,70.8974,70.8706,70.8885,35275.0
2015-07-22 15:35:00,79.28,79.28,79.23,79.24,25503.0,70.8885,70.8885,70.8438,70.8527,25503.0
2015-07-22 15:40:00,79.24,79.24,79.2,79.23,31780.0,70.8527,70.8527,70.8169,70.8438,31780.0
2015-07-22 15:45:00,79.23,79.27,79.22,79.26,54777.0,70.8438,70.8795,70.8348,70.8706,54777.0
2015-07-22 15:50:00,79.26,79.28,79.23,79.24,86203.0,70.8706,70.8885,70.8438,70.8527,86203.0
2015-07-22 15:55:00,79.24,79.33,79.23,79.3,160301.0,70.8527,70.9332,70.8438,70.9064,160301.0
2015-07-23 09:30:00,79.48,79.63,79.47,79.52,103846.0,71.0673,71.2014,71.0584,71.1031,103846.0
2015-07-23 09:35:00,79.52,79.54,79.4,79.42,99063.0,71.1031,71.121,70.9958,71.0137,99063.0
2015-07-23 09:40:00,79.41,79.42,79.25,79.29,119777.0,71.0047,71.0137,70.8616,70.8974,119777.0
2015-07-23 09:45:00,79.29,79.33,79.29,79.31,64518.0,70.8974,70.9332,70.8974,70.9153,64518.0
2015-07-23 09:50:00,79.31,79.32,79.18,79.2,73690.0,70.9153,70.9242,70.7991,70.8169,73690.0
2015-07-23 09:55:00,79.19,79.25,79.15,79.25,42636.0,70.808,70.8616,70.7722,70.8616,42636.0
2015-07-23 10:00:00,79.24,79.27,79.18,79.24,32601.0,70.8527,70.8795,70.7991,70.8527,32601.0
2015-07-23 10:05:00,79.23,79.24,79.17,79.22,34417.0,70.8438,70.8527,70.7901,70.8348,34417.0
2015-07-23 10:10:00,79.22,79.26,79.21,79.23,35417.0,70.8348,70.8706,70.8259,70.8438,35417.0
2015-07-23 10:15:00,79.23,79.26,79.2,79.25,44169.0,70.8438,70.8706,70.8169,70.8616,44169.0
2015-07-23 10:20:00,79.26,79.28,79.22,79.26,22785.0,70.8706,70.8885,70.8348,70.8706,22785.0
2015-07-23 10:25:00,79.26,79.29,79.21,79.29,20757.0,70.8706,70.8974,70.8259,70.8974,20757.0
2015-07-23 10:30:00,79.3,79.31,79.26,79.27,22704.0,70.9064,70.9153,70.8706,70.8795,22704.0
2015-07-23 10:35:00,79.28,79.36,79.24,79.32,26759.0,70.8885,70.96,70.8527,70.9242,26759.0
2015-07-23 10:40:00,79.33,79.39,79.33,79.35,111085.0,70.9332,70.9868,70.9332,70.9511,111085.0
2015-07-23 10:45:00,79.35,79.38,79.34,79.36,17630.0,70.9511,70.9779,70.9421,70.96,17630.0
2015-07-23 10:50:00,79.37,79.39,79.35,79.38,44620.0,70.9689,70.9868,70.9511,70.9779,44620.0
2015-07-23 10:55:00,79.38,79.41,79.37,79.38,14647.0,70.9779,71.0047,70.9689,70.9779,14647.0
2015-07-23 11:00:00,79.39,79.45,79.38,79.44,14442.0,70.9868,71.0405,70.9779,71.0315,14442.0
2015-07-23 11:05:00,79.44,79.45,79.42,79.43,21413.0,71.0315,71.0405,71.0137,71.0226,21413.0
2015-07-23 11:10:00,79.43,79.45,79.41,79.45,50724.0,71.0226,71.0405,71.0047,71.0405,50724.0
2015-07-23 11:15:00,79.45,79.45,79.34,79.36,26780.0,71.0405,71.0405,70.9421,70.96,26780.0
2015-07-23 11:20:00,79.36,79.36,79.32,79.33,15634.0,70.96,70.96,70.9242,70.9332,15634.0
2015-07-23 11:25:00,79.33,79.33,79.26,79.26,11999.0,70.9332,70.9332,70.8706,70.8706,11999.0
2015-07-23 11:30:00,79.25,79.29,79.24,79.25,20815.0,70.8616,70.8974,70.8527,70.8616,20815.0
2015-07-23 11:35:00,79.25,79.25,79.2,79.2,98285.0,70.8616,70.8616,70.8169,70.8169,98285.0
2015-07-23 11:40:00,79.2,79.21,79.18,79.2,48630.0,70.8169,70.8259,70.7991,70.8169,48630.0
2015-07-23 11:45:00,79.21,79.21,79.15,79.16,24798.0,70.8259,70.8259,70.7722,70.7812,24798.0
2015-07-23 11:50:00,79.16,79.16,79.03,79.04,28876.0,70.7812,70.7812,70.6649,70.6739,28876.0
2015-07-23 11:55:00,79.04,79.07,79.02,79.06,26797.0,70.6739,70.7007,70.656,70.6918,26797.0
2015-07-23 12:00:00,79.05,79.05,78.96,78.98,58966.0,70.6828,70.6828,70.6023,70.6202,58966.0
2015-07-23 12:05:00,78.98,78.99,78.94,78.97,12281.0,70.6202,70.6292,70.5845,70.6113,12281.0
2015-07-23 12:10:00,78.98,78.99,78.9,78.92,63814.0,70.6202,70.6292,70.5487,70.5666,63814.0
2015-07-23 12:15:00,78.91,78.92,78.86,78.87,106090.0,70.5576,70.5666,70.5129,70.5219,106090.0
2015-07-23 12:20:00,78.86,78.9,78.85,78.89,17784.0,70.5129,70.5487,70.504,70.5398,17784.0
2015-07-23 12:25:00,78.88,78.91,78.87,78.89,5808.0,70.5308,70.5576,70.5219,70.5398,5808.0
2015-07-23 12:30:00,78.88,78.92,78.88,78.91,13565.0,70.5308,70.5666,70.5308,70.5576,13565.0
2015-07-23 12:35:00,78.91,78.98,78.9,78.97,39152.0,70.5576,70.6202,70.5487,70.6113,39152.0
2015-07-23 12:40:00,78.97,79.0,78.97,78.99,13513.0,70.6113,70.6381,70.6113,70.6292,13513.0
2015-07-23 12:45:00,78.99,79.0,78.92,78.92,10188.0,70.6292,70.6381,70.5666,70.5666,10188.0
2015-07-23 12:50:00,78.92,78.95,78.91,78.94,18023.0,70.5666,70.5934,70.5576,70.5845,18023.0
2015-07-23 12:55:00,78.95,79.0,78.94,78.99,40651.0,70.5934,70.6381,70.5845,70.6292,40651.0
2015-07-23 13:00:00,78.99,79.03,78.98,79.03,22748.0,70.6292,70.6649,70.6202,70.6649,22748.0
2015-07-23 13:05:00,79.03,79.06,79.03,79.06,15335.0,70.6649,70.6918,70.6649,70.6918,15335.0
2015-07-23 13:10:00,79.06,79.06,79.02,79.04,12317.0,70.6918,70.6918,70.656,70.6739,12317.0
2015-07-23 13:15:00,79.04,79.08,79.04,79.08,14116.0,70.6739,70.7096,70.6739,70.7096,14116.0
2015-07-23 13:20:00,79.07,79.08,79.05,79.06,11716.0,70.7007,70.7096,70.6828,70.6918,11716.0
2015-07-23 13:25:00,79.06,79.08,79.01,79.06,13535.0,70.6918,70.7096,70.647,70.6918,13535.0
2015-07-23 13:30:00,79.07,79.08,79.06,79.07,12348.0,70.7007,70.7096,70.6918,70.7007,12348.0
2015-07-23 13:35:00,79.07,79.07,79.02,79.05,7698.0,70.7007,70.7007,70.656,70.6828,7698.0
2015-07-23 13:40:00,79.05,79.07,79.04,79.06,8453.0,70.6828,70.7007,70.6739,70.6918,8453.0
2015-07-23 13:45:00,79.06,79.13,79.06,79.13,11780.0,70.6918,70.7543,70.6918,70.7543,11780.0
2015-07-23 13:50:00,79.13,79.17,79.1,79.17,35012.0,70.7543,70.7901,70.7275,70.7901,35012.0
2015-07-23 13:55:00,79.17,79.19,79.16,79.16,26467.0,70.7901,70.808,70.7812,70.7812,26467.0
2015-07-23 14:00:00,79.15,79.15,79.11,79.12,8734.0,70.7722,70.7722,70.7365,70.7454,8734.0
2015-07-23 14:05:00,79.11,79.12,79.09,79.1,16802.0,70.7365,70.7454,70.7186,70.7275,16802.0
2015-07-23 14:10:00,79.1,79.11,79.04,79.06,35151.0,70.7275,70.7365,70.6739,70.6918,35151.0
2015-07-23 14:15:00,79.06,79.07,79.05,79.05,18470.0,70.6918,70.7007,70.6828,70.6828,18470.0
2015-07-23 14:20:00,79.05,79.06,79.0,79.0,35653.0,70.6828,70.6918,70.6381,70.6381,35653.0
2015-07-23 14:25:00,79.0,79.03,78.97,79.03,20938.0,70.6381,70.6649,70.6113,70.6649,20938.0
2015-07-23 14:30:00,79.02,79.03,79.0,79.01,21734.0,70.656,70.6649,70.6381,70.647,21734.0
2015-07-23 14:35:00,79.02,79.05,79.0,79.05,15926.0,70.656,70.6828,70.6381,70.6828,15926.0
2015-07-23 14:40:00,79.05,79.06,79.04,79.04,7994.0,70.6828,70.6918,70.6739,70.6739,7994.0
2015-07-23 14:45:00,79.04,79.04,78.98,79.01,55000.0,70.6739,70.6739,70.6202,70.647,55000.0
2015-07-23 14:50:00,79.01,79.01,78.86,78.88,50777.0,70.647,70.647,70.5129,70.5308,50777.0
2015-07-23 14:55:00,78.88,78.89,78.83,78.87,32641.0,70.5308,70.5398,70.4861,70.5219,32641.0
2015-07-23 15:00:00,78.86,78.87,78.8,78.85,28895.0,70.5129,70.5219,70.4593,70.504,28895.0
2015-07-23 15:05:00,78.84,78.85,78.8,78.82,15518.0,70.495,70.504,70.4593,70.4772,15518.0
2015-07-23 15:10:00,78.81,78.81,78.7,78.72,63260.0,70.4682,70.4682,70.3699,70.3877,63260.0
2015-07-23 15:15:00,78.71,78.74,78.7,78.73,34411.0,70.3788,70.4056,70.3699,70.3967,34411.0
2015-07-23 15:20:00,78.74,78.76,78.73,78.75,112557.0,70.4056,70.4235,70.3967,70.4146,112557.0
2015-07-23 15:25:00,78.75,78.76,78.72,78.75,34768.0,70.4146,70.4235,70.3877,70.4146,34768.0
2015-07-23 15:30:00,78.75,78.75,78.67,78.67,38842.0,70.4146,70.4146,70.343,70.343,38842.0
2015-07-23 15:35:00,78.68,78.75,78.68,78.75,53641.0,70.352,70.4146,70.352,70.4146,53641.0
2015-07-23 15:40:00,78.75,78.8,78.75,78.76,75605.0,70.4146,70.4593,70.4146,70.4235,75605.0
2015-07-23 15:45:00,78.75,78.83,78.73,78.83,100851.0,70.4146,70.4861,70.3967,70.4861,100851.0
2015-07-23 15:50:00,78.82,78.82,78.76,78.78,63772.0,70.4772,70.4772,70.4235,70.4414,63772.0
2015-07-23 15:55:00,78.78,78.87,78.76,78.83,337644.0,70.4414,70.5219,70.4235,70.4861,337644.0
2015-07-24 09:30:00,80.4,80.4,79.93,79.93,94331.0,71.8899,71.8899,71.4697,71.4697,94331.0
2015-07-24 09:35:00,79.93,79.95,79.78,79.92,137420.0,71.4697,71.4876,71.3355,71.4607,137420.0
2015-07-24 09:40:00,79.92,79.93,79.84,79.93,124599.0,71.4607,71.4697,71.3892,71.4697,124599.0
2015-07-24 09:45:00,79.92,79.97,79.88,79.92,218252.0,71.4607,71.5054,71.425,71.4607,218252.0
2015-07-24 09:50:00,79.92,80.02,79.91,80.02,193499.0,71.4607,71.5501,71.4518,71.5501,193499.0
2015-07-24 09:55:00,80.03,80.04,79.97,79.98,20067.0,71.5591,71.568,71.5054,71.5144,20067.0
2015-07-24 10:00:00,79.96,79.96,79.8,79.83,117156.0,71.4965,71.4965,71.3534,71.3803,117156.0
2015-07-24 10:05:00,79.85,79.89,79.81,79.84,31702.0,71.3981,71.4339,71.3624,71.3892,31702.0
2015-07-24 10:10:00,79.84,79.84,79.78,79.79,152568.0,71.3892,71.3892,71.3355,71.3445,152568.0
2015-07-24 10:15:00,79.78,79.79,79.71,79.73,38745.0,71.3355,71.3445,71.273,71.2908,38745.0
2015-07-24 10:20:00,79.72,79.72,79.61,79.62,106458.0,71.2819,71.2819,71.1835,71.1925,106458.0
2015-07-24 10:25:00,79.6,79.68,79.6,79.67,61699.0,71.1746,71.2461,71.1746,71.2372,61699.0
2015-07-24 10:30:00,79.68,79.69,79.59,79.62,45143.0,71.2461,71.2551,71.1657,71.1925,45143.0
2015-07-24 10:35:00,79.62,79.67,79.58,79.59,21747.0,71.1925,71.2372,71.1567,71.1657,21747.0
2015-07-24 10:40:00,79.59,79.63,79.52,79.63,22459.0,71.1657,71.2014,71.1031,71.2014,22459.0
2015-07-24 10:45:00,79.63,79.63,79.55,79.58,40775.0,71.2014,71.2014,71.1299,71.1567,40775.0
2015-07-24 10:50:00,79.58,79.6,79.57,79.58,25733.0,71.1567,71.1746,71.1478,71.1567,25733.0
2015-07-24 10:55:00,79.57,79.6,79.52,79.52,32637.0,71.1478,71.1746,71.1031,71.1031,32637.0
2015-07-24 11:00:00,79.51,79.54,79.5,79.54,33697.0,71.0941,71.121,71.0852,71.121,33697.0
2015-07-24 11:05:00,79.54,79.57,79.51,79.52,97641.0,71.121,71.1478,71.0941,71.1031,97641.0
2015-07-24 11:10:00,79.52,79.52,79.39,79.42,193709.0,71.1031,71.1031,70.9868,71.0137,193709.0
2015-07-24 11:15:00,79.43,79.47,79.41,79.47,23153.0,71.0226,71.0584,71.0047,71.0584,23153.0
2015-07-24 11:20:00,79.47,79.5,79.46,79.48,64442.0,71.0584,71.0852,71.0494,71.0673,64442.0
2015-07-24 11:25:00,79.48,79.54,79.48,79.53,46857.0,71.0673,71.121,71.0673,71.112,46857.0
2015-07-24 11:30:00,79.54,79.59,79.53,79.55,40764.0,71.121,71.1657,71.112,71.1299,40764.0
2015-07-24 11:35:00,79.56,79.57,79.54,79.56,10830.0,71.1388,71.1478,71.121,71.1388,10830.0
2015-07-24 11:40:00,79.56,79.57,79.53,79.53,14206.0,71.1388,71.1478,71.112,71.112,14206.0
2015-07-24 11:45:00,79.52,79.53,79.5,79.52,35798.0,71.1031,71.112,71.0852,71.1031,35798.0
2015-07-24 11:50:00,79.52,79.54,79.47,79.49,17219.0,71.1031,71.121,71.0584,71.0762,17219.0
2015-07-24 11:55:00,79.49,79.49,79.41,79.46,24113.0,71.0762,71.0762,71.0047,71.0494,24113.0
2015-07-24 12:00:00,79.47,79.5,79.46,79.48,18241.0,71.0584,71.0852,71.0494,71.0673,18241.0
2015-07-24 12:05:00,79.47,79.51,79.45,79.49,9591.0,71.0584,71.0941,71.0405,71.0762,9591.0
2015-07-24 12:10:00,79.48,79.49,79.46,79.48,10713.0,71.0673,71.0762,71.0494,71.0673,10713.0
2015-07-24 12:15:00,79.48,79.48,79.42,79.47,47005.0,71.0673,71.0673,71.0137,71.0584,47005.0
2015-07-24 12:20:00,79.46,79.49,79.43,79.43,12915.0,71.0494,71.0762,71.0226,71.0226,12915.0
2015-07-24 12:25:00,79.44,79.46,79.42,79.46,11428.0,71.0315,71.0494,71.0137,71.0494,11428.0
2015-07-24 12:30:00,79.46,79.47,79.44,79.47,21145.0,71.0494,71.0584,71.0315,71.0584,21145.0
2015-07-24 12:35:00,79.47,79.48,79.45,79.45,42408.0,71.0584,71.0673,71.0405,71.0405,42408.0
2015-07-24 12:40:00,79.45,79.47,79.43,79.45,19592.0,71.0405,71.0584,71.0226,71.0405,19592.0
2015-07-24 12:45:00,79.45,79.46,79.36,79.39,40523.0,71.0405,71.0494,70.96,70.9868,40523.0
2015-07-24 12:50:00,79.39,79.39,79.31,79.31,51538.0,70.9868,70.9868,70.9153,70.9153,51538.0
2015-07-24 12:55:00,79.31,79.32,79.25,79.26,35766.0,70.9153,70.9242,70.8616,70.8706,35766.0
2015-07-24 13:00:00,79.26,79.33,79.25,79.33,11918.0,70.8706,70.9332,70.8616,70.9332,11918.0
2015-07-24 13:05:00,79.33,79.34,79.29,79.3,7263.0,70.9332,70.9421,70.8974,70.9064,7263.0
2015-07-24 13:10:00,79.31,79.32,79.23,79.23,18469.0,70.9153,70.9242,70.8438,70.8438,18469.0
2015-07-24 13:15:00,79.22,79.23,79.19,79.23,31087.0,70.8348,70.8438,70.808,70.8438,31087.0
2015-07-24 13:20:00,79.23,79.24,79.18,79.24,18328.0,70.8438,70.8527,70.7991,70.8527,18328.0
2015-07-24 13:25:00,79.24,79.26,79.13,79.18,25814.0,70.8527,70.8706,70.7543,70.7991,25814.0
2015-07-24 13:30:00,79.19,79.19,79.11,79.16,79975.0,70.808,70.808,70.7365,70.7812,79975.0
2015-07-24 13:35:00,79.15,79.17,79.1,79.1,32151.0,70.7722,70.7901,70.7275,70.7275,32151.0
2015-07-24 13:40:00,79.1,79.1,79.02,79.03,30518.0,70.7275,70.7275,70.656,70.6649,30518.0
2015-07-24 13:45:00,79.02,79.06,78.95,79.03,86575.0,70.656,70.6918,70.5934,70.6649,86575.0
2015-07-24 13:50:00,79.02,79.09,79.01,79.08,37846.0,70.656,70.7186,70.647,70.7096,37846.0
2015-07-24 13:55:00,79.09,79.12,79.03,79.09,29700.0,70.7186,70.7454,70.6649,70.7186,29700.0
2015-07-24 14:00:00,79.07,79.09,78.98,79.0,20267.0,70.7007,70.7186,70.6202,70.6381,20267.0
2015-07-24 14:05:00,79.0,79.01,78.95,78.96,39833.0,70.6381,70.647,70.5934,70.6023,39833.0
2015-07-24 14:10:00,78.97,79.0,78.94,78.94,14196.0,70.6113,70.6381,70.5845,70.5845,14196.0
2015-07-24 14:15:00,78.94,78.94,78.85,78.86,36534.0,70.5845,70.5845,70.504,70.5129,36534.0
2015-07-24 14:20:00,78.87,78.89,78.82,78.88,35521.0,70.5219,70.5398,70.4772,70.5308,35521.0
2015-07-24 14:25:00,78.88,78.91,78.86,78.91,17416.0,70.5308,70.5576,70.5129,70.5576,17416.0
2015-07-24 14:30:00,78.91,78.93,78.85,78.86,19788.0,70.5576,70.5755,70.504,70.5129,19788.0
2015-07-24 14:35:00,78.86,78.87,78.81,78.87,22167.0,70.5129,70.5219,70.4682,70.5219,22167.0
2015-07-24 14:40:00,78.87,78.89,78.84,78.87,21290.0,70.5219,70.5398,70.495,70.5219,21290.0
2015-07-24 14:45:00,78.87,78.9,78.83,78.84,28115.0,70.5219,70.5487,70.4861,70.495,28115.0
2015-07-24 14:50:00,78.85,78.85,78.72,78.73,35211.0,70.504,70.504,70.3877,70.3967,35211.0
2015-07-24 14:55:00,78.74,78.85,78.73,78.84,51216.0,70.4056,70.504,70.3967,70.495,51216.0
2015-07-24 15:00:00,78.84,78.84,78.76,78.84,40157.0,70.495,70.495,70.4235,70.495,40157.0
2015-07-24 15:05:00,78.84,78.9,78.83,78.89,36993.0,70.495,70.5487,70.4861,70.5398,36993.0
2015-07-24 15:10:00,78.9,78.92,78.88,78.9,33330.0,70.5487,70.5666,70.5308,70.5487,33330.0
2015-07-24 15:15:00,78.89,78.91,78.85,78.9,33364.0,70.5398,70.5576,70.504,70.5487,33364.0
2015-07-24 15:20:00,78.9,78.93,78.87,78.87,31029.0,70.5487,70.5755,70.5219,70.5219,31029.0
2015-07-24 15:25:00,78.87,78.91,78.76,78.78,65839.0,70.5219,70.5576,70.4235,70.4414,65839.0
2015-07-24 15:30:00,78.78,78.82,78.75,78.78,62193.0,70.4414,70.4772,70.4146,70.4414,62193.0
2015-07-24 15:35:00,78.78,78.79,78.74,78.74,76538.0,70.4414,70.4503,70.4056,70.4056,76538.0
2015-07-24 15:40:00,78.75,78.79,78.71,78.79,69647.0,70.4146,70.4503,70.3788,70.4503,69647.0
2015-07-24 15:45:00,78.78,78.92,78.78,78.89,115024.0,70.4414,70.5666,70.4414,70.5398,115024.0
2015-07-24 15:50:00,78.88,78.89,78.85,78.89,100481.0,70.5308,70.5398,70.504,70.5398,100481.0
2015-07-24 15:55:00,78.88,78.9,78.81,78.82,389273.0,70.5308,70.5487,70.4682,70.4772,389273.0
2015-07-27 09:30:00,78.55,78.68,78.4,78.42,111687.0,70.2357,70.352,70.1016,70.1195,111687.0
2015-07-27 09:35:00,78.42,78.45,78.26,78.28,190866.0,70.1195,70.1463,69.9764,69.9943,190866.0
2015-07-27 09:40:00,78.28,78.33,78.21,78.31,233303.0,69.9943,70.039,69.9317,70.0211,233303.0
2015-07-27 09:45:00,78.3,78.38,78.28,78.38,174163.0,70.0122,70.0837,69.9943,70.0837,174163.0
2015-07-27 09:50:00,78.38,78.52,78.35,78.5,105154.0,70.0837,70.2089,70.0569,70.191,105154.0
2015-07-27 09:55:00,78.5,78.56,78.5,78.51,87619.0,70.191,70.2447,70.191,70.2,87619.0
2015-07-27 10:00:00,78.51,78.52,78.37,78.37,87138.0,70.2,70.2089,70.0748,70.0748,87138.0
2015-07-27 10:05:00,78.37,78.38,78.31,78.33,51540.0,70.0748,70.0837,70.0211,70.039,51540.0
2015-07-27 10:10:00,78.33,78.48,78.33,78.48,54000.0,70.039,70.1731,70.039,70.1731,54000.0
2015-07-27 10:15:00,78.49,78.66,78.45,78.65,47238.0,70.1821,70.3341,70.1463,70.3252,47238.0
2015-07-27 10:20:00,78.65,78.65,78.53,78.53,94929.0,70.3252,70.3252,70.2179,70.2179,94929.0
2015-07-27 10:25:00,78.52,78.62,78.51,78.62,42119.0,70.2089,70.2983,70.2,70.2983,42119.0
2015-07-27 10:30:00,78.61,78.82,78.61,78.78,32409.0,70.2894,70.4772,70.2894,70.4414,32409.0
2015-07-27 10:35:00,78.78,78.87,78.75,78.87,172019.0,70.4414,70.5219,70.4146,70.5219,172019.0
2015-07-27 10:40:00,78.87,78.9,78.8,78.81,77387.0,70.5219,70.5487,70.4593,70.4682,77387.0
2015-07-27 10:45:00,78.83,78.88,78.7,78.73,21044.0,70.4861,70.5308,70.3699,70.3967,21044.0
2015-07-27 10:50:00,78.71,78.71,78.63,78.63,28939.0,70.3788,70.3788,70.3073,70.3073,28939.0
2015-07-27 10:55:00,78.64,78.69,78.6,78.62,33839.0,70.3162,70.3609,70.2804,70.2983,33839.0
2015-07-27 11:00:00,78.62,78.66,78.59,78.65,15231.0,70.2983,70.3341,70.2715,70.3252,15231.0
2015-07-27 11:05:00,78.66,78.72,78.63,78.64,61647.0,70.3341,70.3877,70.3073,70.3162,61647.0
2015-07-27 11:10:00,78.64,78.67,78.52,78.52,40751.0,70.3162,70.343,70.2089,70.2089,40751.0
2015-07-27 11:15:00,78.52,78.57,78.45,78.49,124607.0,70.2089,70.2536,70.1463,70.1821,124607.0
2015-07-27 11:20:00,78.49,78.56,78.43,78.56,164829.0,70.1821,70.2447,70.1284,70.2447,164829.0
2015-07-27 11:25:00,78.56,78.58,78.48,78.48,34569.0,70.2447,70.2626,70.1731,70.1731,34569.0
2015-07-27 11:30:00,78.48,78.51,78.44,78.44,49427.0,70.1731,70.2,70.1374,70.1374,49427.0
2015-07-27 11:35:00,78.45,78.48,78.41,78.47,92205.0,70.1463,70.1731,70.1106,70.1642,92205.0
2015-07-27 11:40:00,78.47,78.51,78.43,78.46,88884.0,70.1642,70.2,70.1284,70.1553,88884.0
2015-07-27 11:45:00,78.47,78.53,78.43,78.5,84000.0,70.1642,70.2179,70.1284,70.191,84000.0
2015-07-27 11:50:00,78.51,78.54,78.48,78.54,20767.0,70.2,70.2268,70.1731,70.2268,20767.0
2015-07-27 11:55:00,78.55,78.61,78.51,78.6,23119.0,70.2357,70.2894,70.2,70.2804,23119.0
2015-07-27 12:00:00,78.59,78.61,78.55,78.57,19699.0,70.2715,70.2894,70.2357,70.2536,19699.0
2015-07-27 12:05:00,78.56,78.58,78.5,78.51,18021.0,70.2447,70.2626,70.191,70.2,18021.0
2015-07-27 12:10:00,78.53,78.56,78.48,78.48,34389.0,70.2179,70.2447,70.1731,70.1731,34389.0
2015-07-27 12:15:00,78.47,78.51,78.45,78.5,18268.0,70.1642,70.2,70.1463,70.191,18268.0
2015-07-27 12:20:00,78.5,78.54,78.49,78.54,31786.0,70.191,70.2268,70.1821,70.2268,31786.0
2015-07-27 12:25:00,78.55,78.55,78.51,78.53,12084.0,70.2357,70.2357,70.2,70.2179,12084.0
2015-07-27 12:30:00,78.54,78.56,78.49,78.5,40727.0,70.2268,70.2447,70.1821,70.191,40727.0
2015-07-27 12:35:00,78.5,78.52,78.49,78.5,23284.0,70.191,70.2089,70.1821,70.191,23284.0
2015-07-27 12:40:00,78.49,78.51,78.45,78.47,14249.0,70.1821,70.2,70.1463,70.1642,14249.0
2015-07-27 12:45:00,78.47,78.48,78.39,78.39,16618.0,70.1642,70.1731,70.0927,70.0927,16618.0
2015-07-27 12:50:00,78.39,78.39,78.32,78.33,18902.0,70.0927,70.0927,70.0301,70.039,18902.0
2015-07-27 12:55:00,78.33,78.34,78.31,78.34,22928.0,70.039,70.048,70.0211,70.048,22928.0
2015-07-27 13:00:00,78.33,78.36,78.33,78.35,14166.0,70.039,70.0658,70.039,70.0569,14166.0
2015-07-27 13:05:00,78.35,78.39,78.34,78.38,16253.0,70.0569,70.0927,70.048,70.0837,16253.0
2015-07-27 13:10:00,78.37,78.39,78.32,78.33,25594.0,70.0748,70.0927,70.0301,70.039,25594.0
2015-07-27 13:15:00,78.32,78.35,78.28,78.28,22356.0,70.0301,70.0569,69.9943,69.9943,22356.0
2015-07-27 13:20:00,78.28,78.3,78.18,78.22,56477.0,69.9943,70.0122,69.9049,69.9407,56477.0
2015-07-27 13:25:00,78.22,78.27,78.22,78.26,13847.0,69.9407,69.9854,69.9407,69.9764,13847.0
2015-07-27 13:30:00,78.26,78.27,78.2,78.23,22284.0,69.9764,69.9854,69.9228,69.9496,22284.0
2015-07-27 13:35:00,78.24,78.25,78.16,78.2,39528.0,69.9586,69.9675,69.887,69.9228,39528.0
2015-07-27 13:40:00,78.2,78.23,78.17,78.21,18216.0,69.9228,69.9496,69.896,69.9317,18216.0
2015-07-27 13:45:00,78.21,78.27,78.21,78.26,28437.0,69.9317,69.9854,69.9317,69.9764,28437.0
2015-07-27 13:50:00,78.26,78.34,78.26,78.34,55180.0,69.9764,70.048,69.9764,70.048,55180.0
2015-07-27 13:55:00,78.34,78.36,78.31,78.32,42781.0,70.048,70.0658,70.0211,70.0301,42781.0
2015-07-27 14:00:00,78.31,78.35,78.29,78.34,18577.0,70.0211,70.0569,70.0033,70.048,18577.0
2015-07-27 14:05:00,78.34,78.38,78.33,78.34,18967.0,70.048,70.0837,70.039,70.048,18967.0
2015-07-27 14:10:00,78.34,78.36,78.29,78.34,70663.0,70.048,70.0658,70.0033,70.048,70663.0
2015-07-27 14:15:00,78.34,78.45,78.34,78.41,43313.0,70.048,70.1463,70.048,70.1106,43313.0
2015-07-27 14:20:00,78.42,78.45,78.33,78.34,166282.0,70.1195,70.1463,70.039,70.048,166282.0
2015-07-27 14:25:00,78.33,78.38,78.32,78.35,36315.0,70.039,70.0837,70.0301,70.0569,36315.0
2015-07-27 14:30:00,78.36,78.37,78.26,78.29,18777.0,70.0658,70.0748,69.9764,70.0033,18777.0
2015-07-27 14:35:00,78.29,78.36,78.27,78.34,32591.0,70.0033,70.0658,69.9854,70.048,32591.0
2015-07-27 14:40:00,78.34,78.39,78.34,78.34,110746.0,70.048,70.0927,70.048,70.048,110746.0
2015-07-27 14:45:00,78.34,78.39,78.32,78.34,21012.0,70.048,70.0927,70.0301,70.048,21012.0
2015-07-27 14:50:00,78.34,78.35,78.27,78.29,97834.0,70.048,70.0569,69.9854,70.0033,97834.0
2015-07-27 14:55:00,78.28,78.32,78.26,78.32,120424.0,69.9943,70.0301,69.9764,70.0301,120424.0
2015-07-27 15:00:00,78.31,78.32,78.2,78.2,36097.0,70.0211,70.0301,69.9228,69.9228,36097.0
2015-07-27 15:05:00,78.2,78.23,78.19,78.22,30839.0,69.9228,69.9496,69.9138,69.9407,30839.0
2015-07-27 15:10:00,78.22,78.25,78.22,78.25,21109.0,69.9407,69.9675,69.9407,69.9675,21109.0
2015-07-27 15:15:00,78.25,78.28,78.18,78.2,53455.0,69.9675,69.9943,69.9049,69.9228,53455.0
2015-07-27 15:20:00,78.2,78.25,78.2,78.23,9758.0,69.9228,69.9675,69.9228,69.9496,9758.0
2015-07-27 15:25:00,78.23,78.24,78.15,78.15,42569.0,69.9496,69.9586,69.8781,69.8781,42569.0
2015-07-27 15:30:00,78.15,78.17,78.1,78.15,68045.0,69.8781,69.896,69.8334,69.8781,68045.0
2015-07-27 15:35:00,78.16,78.16,78.11,78.15,96643.0,69.887,69.887,69.8423,69.8781,96643.0
2015-07-27 15:40:00,78.16,78.16,78.08,78.08,101567.0,69.887,69.887,69.8155,69.8155,101567.0
2015-07-27 15:45:00,78.08,78.15,78.05,78.15,57572.0,69.8155,69.8781,69.7887,69.8781,57572.0
2015-07-27 15:50:00,78.14,78.16,78.12,78.15,82460.0,69.8691,69.887,69.8513,69.8781,82460.0
2015-07-27 15:55:00,78.16,78.31,78.15,78.27,250321.0,69.887,70.0211,69.8781,69.9854,250321.0
2015-07-28 09:30:00,78.03,78.79,78.03,78.41,125160.0,69.7708,70.4503,69.7708,70.1106,125160.0
2015-07-28 09:35:00,78.41,78.47,78.29,78.39,93474.0,70.1106,70.1642,70.0033,70.0927,93474.0
2015-07-28 09:40:00,78.38,78.43,78.29,78.39,215925.0,70.0837,70.1284,70.0033,70.0927,215925.0
2015-07-28 09:45:00,78.39,78.39,78.2,78.21,173152.0,70.0927,70.0927,69.9228,69.9317,173152.0
2015-07-28 09:50:00,78.22,78.36,78.12,78.36,124235.0,69.9407,70.0658,69.8513,70.0658,124235.0
2015-07-28 09:55:00,78.36,78.45,78.32,78.44,85551.0,70.0658,70.1463,70.0301,70.1374,85551.0
2015-07-28 10:00:00,78.43,78.45,78.29,78.33,171347.0,70.1284,70.1463,70.0033,70.039,171347.0
2015-07-28 10:05:00,78.35,78.35,78.18,78.22,103037.0,70.0569,70.0569,69.9049,69.9407,103037.0
2015-07-28 10:10:00,78.24,78.41,78.24,78.39,90258.0,69.9586,70.1106,69.9586,70.0927,90258.0
2015-07-28 10:15:00,78.39,78.39,78.24,78.25,103684.0,70.0927,70.0927,69.9586,69.9675,103684.0
2015-07-28 10:20:00,78.25,78.34,78.21,78.3,114000.0,69.9675,70.048,69.9317,70.0122,114000.0
2015-07-28 10:25:00,78.3,78.31,78.2,78.23,88764.0,70.0122,70.0211,69.9228,69.9496,88764.0
2015-07-28 10:30:00,78.23,78.33,78.23,78.3,53517.0,69.9496,70.039,69.9496,70.0122,53517.0
2015-07-28 10:35:00,78.3,78.39,78.29,78.34,57539.0,70.0122,70.0927,70.0033,70.048,57539.0
2015-07-28 10:40:00,78.35,78.45,78.35,78.44,48776.0,70.0569,70.1463,70.0569,70.1374,48776.0
2015-07-28 10:45:00,78.45,78.48,78.4,78.4,55299.0,70.1463,70.1731,70.1016,70.1016,55299.0
2015-07-28 10:50:00,78.4,78.44,78.38,78.44,111924.0,70.1016,70.1374,70.0837,70.1374,111924.0
2015-07-28 10:55:00,78.44,78.52,78.44,78.5,39088.0,70.1374,70.2089,70.1374,70.191,39088.0
2015-07-28 11:00:00,78.51,78.52,78.45,78.48,29862.0,70.2,70.2089,70.1463,70.1731,29862.0
2015-07-28 11:05:00,78.49,78.54,78.46,78.5,141923.0,70.1821,70.2268,70.1553,70.191,141923.0
2015-07-28 11:10:00,78.5,78.56,78.5,78.5,132262.0,70.191,70.2447,70.191,70.191,132262.0
2015-07-28 11:15:00,78.5,78.52,78.46,78.49,139310.0,70.191,70.2089,70.1553,70.1821,139310.0
2015-07-28 11:20:00,78.49,78.5,78.44,78.49,61757.0,70.1821,70.191,70.1374,70.1821,61757.0
2015-07-28 11:25:00,78.49,78.58,78.48,78.58,37799.0,70.1821,70.2626,70.1731,70.2626,37799.0
2015-07-28 11:30:00,78.59,78.63,78.54,78.56,88314.0,70.2715,70.3073,70.2268,70.2447,88314.0
2015-07-28 11:35:00,78.57,78.59,78.55,78.58,86269.0,70.2536,70.2715,70.2357,70.2626,86269.0
2015-07-28 11:40:00,78.58,78.61,78.57,78.59,60719.0,70.2626,70.2894,70.2536,70.2715,60719.0
2015-07-28 11:45:00,78.59,78.64,78.59,78.64,13658.0,70.2715,70.3162,70.2715,70.3162,13658.0
2015-07-28 11:50:00,78.64,78.66,78.61,78.61,19509.0,70.3162,70.3341,70.2894,70.2894,19509.0
2015-07-28 11:55:00,78.62,78.64,78.6,78.63,31914.0,70.2983,70.3162,70.2804,70.3073,31914.0
2015-07-28 12:00:00,78.64,78.69,78.64,78.65,32841.0,70.3162,70.3609,70.3162,70.3252,32841.0
2015-07-28 12:05:00,78.65,78.7,78.65,78.67,62977.0,70.3252,70.3699,70.3252,70.343,62977.0
2015-07-28 12:10:00,78.67,78.68,78.64,78.65,19916.0,70.343,70.352,70.3162,70.3252,19916.0
2015-07-28 12:15:00,78.64,78.71,78.63,78.7,38928.0,70.3162,70.3788,70.3073,70.3699,38928.0
2015-07-28 12:20:00,78.71,78.76,78.71,78.75,14120.0,70.3788,70.4235,70.3788,70.4146,14120.0
2015-07-28 12:25:00,78.75,78.78,78.73,78.78,18751.0,70.4146,70.4414,70.3967,70.4414,18751.0
2015-07-28 12:30:00,78.78,78.8,78.73,78.75,20778.0,70.4414,70.4593,70.3967,70.4146,20778.0
2015-07-28 12:35:00,78.74,78.75,78.7,78.71,19521.0,70.4056,70.4146,70.3699,70.3788,19521.0
2015-07-28 12:40:00,78.71,78.75,78.7,78.74,20651.0,70.3788,70.4146,70.3699,70.4056,20651.0
2015-07-28 12:45:00,78.75,78.76,78.73,78.74,24113.0,70.4146,70.4235,70.3967,70.4056,24113.0
2015-07-28 12:50:00,78.74,78.77,78.73,78.77,7115.0,70.4056,70.4325,70.3967,70.4325,7115.0
2015-07-28 12:55:00,78.77,78.77,78.72,78.72,34026.0,70.4325,70.4325,70.3877,70.3877,34026.0
2015-07-28 13:00:00,78.72,78.74,78.69,78.74,19511.0,70.3877,70.4056,70.3609,70.4056,19511.0
2015-07-28 13:05:00,78.75,78.85,78.74,78.83,37675.0,70.4146,70.504,70.4056,70.4861,37675.0
2015-07-28 13:10:00,78.83,78.87,78.82,78.86,22228.0,70.4861,70.5219,70.4772,70.5129,22228.0
2015-07-28 13:15:00,78.86,78.89,78.85,78.87,34739.0,70.5129,70.5398,70.504,70.5219,34739.0
2015-07-28 13:20:00,78.87,78.91,78.87,78.91,18226.0,70.5219,70.5576,70.5219,70.5576,18226.0
2015-07-28 13:25:00,78.9,78.93,78.9,78.91,10995.0,70.5487,70.5755,70.5487,70.5576,10995.0
2015-07-28 13:30:00,78.91,78.91,78.83,78.83,26840.0,70.5576,70.5576,70.4861,70.4861,26840.0
2015-07-28 13:35:00,78.83,78.86,78.8,78.84,15265.0,70.4861,70.5129,70.4593,70.495,15265.0
2015-07-28 13:40:00,78.84,78.89,78.84,78.87,15783.0,70.495,70.5398,70.495,70.5219,15783.0
2015-07-28 13:45:00,78.87,78.88,78.84,78.88,14064.0,70.5219,70.5308,70.495,70.5308,14064.0
2015-07-28 13:50:00,78.88,78.89,78.87,78.87,30500.0,70.5308,70.5398,70.5219,70.5219,30500.0
2015-07-28 13:55:00,78.87,78.92,78.86,78.91,25269.0,70.5219,70.5666,70.5129,70.5576,25269.0
2015-07-28 14:00:00,78.91,78.94,78.9,78.94,33400.0,70.5576,70.5845,70.5487,70.5845,33400.0
2015-07-28 14:05:00,78.94,79.0,78.93,78.99,39710.0,70.5845,70.6381,70.5755,70.6292,39710.0
2015-07-28 14:10:00,78.99,79.0,78.95,79.0,33915.0,70.6292,70.6381,70.5934,70.6381,33915.0
2015-07-28 14:15:00,79.0,79.02,78.98,79.0,35308.0,70.6381,70.656,70.6202,70.6381,35308.0
2015-07-28 14:20:00,79.0,79.03,78.99,79.01,29518.0,70.6381,70.6649,70.6292,70.647,29518.0
2015-07-28 14:25:00,79.02,79.02,78.99,78.99,48533.0,70.656,70.656,70.6292,70.6292,48533.0
2015-07-28 14:30:00,78.99,79.0,78.93,78.94,12203.0,70.6292,70.6381,70.5755,70.5845,12203.0
2015-07-28 14:35:00,78.93,78.93,78.9,78.9,29067.0,70.5755,70.5755,70.5487,70.5487,29067.0
2015-07-28 14:40:00,78.89,78.91,78.87,78.89,10644.0,70.5398,70.5576,70.5219,70.5398,10644.0
2015-07-28 14:45:00,78.87,78.9,78.85,78.89,20913.0,70.5219,70.5487,70.504,70.5398,20913.0
2015-07-28 14:50:00,78.88,78.92,78.87,78.91,43274.0,70.5308,70.5666,70.5219,70.5576,43274.0
2015-07-28 14:55:00,78.91,78.97,78.89,78.97,42900.0,70.5576,70.6113,70.5398,70.6113,42900.0
2015-07-28 15:00:00,78.96,78.96,78.86,78.88,45974.0,70.6023,70.6023,70.5129,70.5308,45974.0
2015-07-28 15:05:00,78.88,78.89,78.85,78.87,36161.0,70.5308,70.5398,70.504,70.5219,36161.0
2015-07-28 15:10:00,78.87,78.88,78.83,78.84,103044.0,70.5219,70.5308,70.4861,70.495,103044.0
2015-07-28 15:15:00,78.84,78.92,78.81,78.91,122002.0,70.495,70.5666,70.4682,70.5576,122002.0
2015-07-28 15:20:00,78.92,78.92,78.85,78.85,75264.0,70.5666,70.5666,70.504,70.504,75264.0
2015-07-28 15:25:00,78.85,78.86,78.8,78.81,34468.0,70.504,70.5129,70.4593,70.4682,34468.0
2015-07-28 15:30:00,78.81,78.86,78.8,78.85,38626.0,70.4682,70.5129,70.4593,70.504,38626.0
2015-07-28 15:35:00,78.85,78.88,78.84,78.84,55055.0,70.504,70.5308,70.495,70.495,55055.0
2015-07-28 15:40:00,78.85,78.91,78.83,78.9,88430.0,70.504,70.5576,70.4861,70.5487,88430.0
2015-07-28 15:45:00,78.9,78.92,78.87,78.88,60943.0,70.5487,70.5666,70.5219,70.5308,60943.0
2015-07-28 15:50:00,78.88,78.88,78.83,78.88,126319.0,70.5308,70.5308,70.4861,70.5308,126319.0
2015-07-28 15:55:00,78.88,78.9,78.83,78.89,635689.0,70.5308,70.5487,70.4861,70.5398,635689.0
2015-07-29 09:30:00,79.08,79.19,79.02,79.18,86777.0,70.7096,70.808,70.656,70.7991,86777.0
2015-07-29 09:35:00,79.18,79.23,79.09,79.22,105360.0,70.7991,70.8438,70.7186,70.8348,105360.0
2015-07-29 09:40:00,79.24,79.27,79.13,79.14,76222.0,70.8527,70.8795,70.7543,70.7633,76222.0
2015-07-29 09:45:00,79.13,79.17,79.05,79.05,75577.0,70.7543,70.7901,70.6828,70.6828,75577.0
2015-07-29 09:50:00,79.05,79.14,79.0,79.14,47985.0,70.6828,70.7633,70.6381,70.7633,47985.0
2015-07-29 09:55:00,79.15,79.21,79.14,79.2,33650.0,70.7722,70.8259,70.7633,70.8169,33650.0
2015-07-29 10:00:00,79.2,79.21,79.1,79.15,102767.0,70.8169,70.8259,70.7275,70.7722,102767.0
2015-07-29 10:05:00,79.16,79.26,79.14,79.23,91230.0,70.7812,70.8706,70.7633,70.8438,91230.0
2015-07-29 10:10:00,79.23,79.26,79.19,79.21,100420.0,70.8438,70.8706,70.808,70.8259,100420.0
2015-07-29 10:15:00,79.2,79.33,79.18,79.32,30624.0,70.8169,70.9332,70.7991,70.9242,30624.0
2015-07-29 10:20:00,79.33,79.39,79.31,79.32,46242.0,70.9332,70.9868,70.9153,70.9242,46242.0
2015-07-29 10:25:00,79.33,79.37,79.28,79.35,71341.0,70.9332,70.9689,70.8885,70.9511,71341.0
2015-07-29 10:30:00,79.36,79.41,79.36,79.38,55279.0,70.96,71.0047,70.96,70.9779,55279.0
2015-07-29 10:35:00,79.37,79.39,79.36,79.38,134809.0,70.9689,70.9868,70.96,70.9779,134809.0
2015-07-29 10:40:00,79.39,79.46,79.39,79.45,42428.0,70.9868,71.0494,70.9868,71.0405,42428.0
2015-07-29 10:45:00,79.45,79.45,79.41,79.44,71858.0,71.0405,71.0405,71.0047,71.0315,71858.0
2015-07-29 10:50:00,79.45,79.52,79.45,79.5,30654.0,71.0405,71.1031,71.0405,71.0852,30654.0
2015-07-29 10:55:00,79.5,79.51,79.43,79.45,34283.0,71.0852,71.0941,71.0226,71.0405,34283.0
2015-07-29 11:00:00,79.44,79.47,79.38,79.42,107268.0,71.0315,71.0584,70.9779,71.0137,107268.0
2015-07-29 11:05:00,79.42,79.43,79.36,79.39,82586.0,71.0137,71.0226,70.96,70.9868,82586.0
2015-07-29 11:10:00,79.39,79.41,79.37,79.41,71850.0,70.9868,71.0047,70.9689,71.0047,71850.0
2015-07-29 11:15:00,79.41,79.43,79.38,79.41,71687.0,71.0047,71.0226,70.9779,71.0047,71687.0
2015-07-29 11:20:00,79.4,79.49,79.4,79.42,168858.0,70.9958,71.0762,70.9958,71.0137,168858.0
2015-07-29 11:25:00,79.42,79.44,79.39,79.4,27562.0,71.0137,71.0315,70.9868,70.9958,27562.0
2015-07-29 11:30:00,79.4,79.46,79.39,79.45,47661.0,70.9958,71.0494,70.9868,71.0405,47661.0
2015-07-29 11:35:00,79.45,79.52,79.45,79.51,28348.0,71.0405,71.1031,71.0405,71.0941,28348.0
2015-07-29 11:40:00,79.51,79.54,79.51,79.51,28074.0,71.0941,71.121,71.0941,71.0941,28074.0
2015-07-29 11:45:00,79.51,79.53,79.48,79.48,42644.0,71.0941,71.112,71.0673,71.0673,42644.0
2015-07-29 11:50:00,79.48,79.49,79.44,79.46,93287.0,71.0673,71.0762,71.0315,71.0494,93287.0
2015-07-29 11:55:00,79.46,79.49,79.45,79.49,55452.0,71.0494,71.0762,71.0405,71.0762,55452.0
2015-07-29 12:00:00,79.48,79.49,79.44,79.44,51026.0,71.0673,71.0762,71.0315,71.0315,51026.0
2015-07-29 12:05:00,79.45,79.46,79.42,79.42,41461.0,71.0405,71.0494,71.0137,71.0137,41461.0
2015-07-29 12:10:00,79.42,79.44,79.41,79.43,17672.0,71.0137,71.0315,71.0047,71.0226,17672.0
2015-07-29 12:15:00,79.43,79.43,79.39,79.41,31735.0,71.0226,71.0226,70.9868,71.0047,31735.0
2015-07-29 12:20:00,79.41,79.41,79.37,79.38,40800.0,71.0047,71.0047,70.9689,70.9779,40800.0
2015-07-29 12:25:00,79.39,79.44,79.39,79.44,9459.0,70.9868,71.0315,70.9868,71.0315,9459.0
2015-07-29 12:30:00,79.43,79.47,79.43,79.44,15162.0,71.0226,71.0584,71.0226,71.0315,15162.0
2015-07-29 12:35:00,79.43,79.44,79.38,79.44,15621.0,71.0226,71.0315,70.9779,71.0315,15621.0
2015-07-29 12:40:00,79.43,79.45,79.38,79.4,17649.0,71.0226,71.0405,70.9779,70.9958,17649.0
2015-07-29 12:45:00,79.41,79.45,79.41,79.44,16736.0,71.0047,71.0405,71.0047,71.0315,16736.0
2015-07-29 12:50:00,79.43,79.47,79.41,79.41,75342.0,71.0226,71.0584,71.0047,71.0047,75342.0
2015-07-29 12:55:00,79.41,79.43,79.37,79.39,17974.0,71.0047,71.0226,70.9689,70.9868,17974.0
2015-07-29 13:00:00,79.4,79.4,79.37,79.37,18163.0,70.9958,70.9958,70.9689,70.9689,18163.0
2015-07-29 13:05:00,79.37,79.38,79.34,79.34,25599.0,70.9689,70.9779,70.9421,70.9421,25599.0
2015-07-29 13:10:00,79.34,79.39,79.33,79.39,20009.0,70.9421,70.9868,70.9332,70.9868,20009.0
2015-07-29 13:15:00,79.39,79.43,79.39,79.41,14794.0,70.9868,71.0226,70.9868,71.0047,14794.0
2015-07-29 13:20:00,79.4,79.41,79.37,79.39,18260.0,70.9958,71.0047,70.9689,70.9868,18260.0
2015-07-29 13:25:00,79.39,79.41,79.37,79.38,5804.0,70.9868,71.0047,70.9689,70.9779,5804.0
2015-07-29 13:30:00,79.38,79.39,79.33,79.37,19929.0,70.9779,70.9868,70.9332,70.9689,19929.0
2015-07-29 13:35:00,79.37,79.37,79.34,79.37,11123.0,70.9689,70.9689,70.9421,70.9689,11123.0
2015-07-29 13:40:00,79.36,79.37,79.34,79.35,13891.0,70.96,70.9689,70.9421,70.9511,13891.0
2015-07-29 13:45:00,79.36,79.36,79.31,79.33,22740.0,70.96,70.96,70.9153,70.9332,22740.0
2015-07-29 13:50:00,79.32,79.35,79.31,79.33,12765.0,70.9242,70.9511,70.9153,70.9332,12765.0
2015-07-29 13:55:00,79.32,79.36,79.3,79.31,33034.0,70.9242,70.96,70.9064,70.9153,33034.0
2015-07-29 14:00:00,79.3,79.58,79.19,79.24,301778.0,70.9064,71.1567,70.808,70.8527,301778.0
2015-07-29 14:05:00,79.23,79.37,79.22,79.26,176692.0,70.8438,70.9689,70.8348,70.8706,176692.0
2015-07-29 14:10:00,79.26,79.39,79.25,79.33,82641.0,70.8706,70.9868,70.8616,70.9332,82641.0
2015-07-29 14:15:00,79.32,79.46,79.32,79.45,54817.0,70.9242,71.0494,70.9242,71.0405,54817.0
2015-07-29 14:20:00,79.47,79.5,79.43,79.47,59980.0,71.0584,71.0852,71.0226,71.0584,59980.0
2015-07-29 14:25:00,79.46,79.51,79.43,79.49,25544.0,71.0494,71.0941,71.0226,71.0762,25544.0
2015-07-29 14:30:00,79.5,79.57,79.5,79.57,43974.0,71.0852,71.1478,71.0852,71.1478,43974.0
2015-07-29 14:35:00,79.57,79.59,79.51,79.59,43423.0,71.1478,71.1657,71.0941,71.1657,43423.0
2015-07-29 14:40:00,79.6,79.68,79.59,79.66,53191.0,71.1746,71.2461,71.1657,71.2282,53191.0
2015-07-29 14:45:00,79.67,79.75,79.64,79.72,87568.0,71.2372,71.3087,71.2104,71.2819,87568.0
2015-07-29 14:50:00,79.73,79.76,79.71,79.73,45500.0,71.2908,71.3177,71.273,71.2908,45500.0
2015-07-29 14:55:00,79.72,79.79,79.72,79.72,78517.0,71.2819,71.3445,71.2819,71.2819,78517.0
2015-07-29 15:00:00,79.72,79.72,79.66,79.69,31358.0,71.2819,71.2819,71.2282,71.2551,31358.0
2015-07-29 15:05:00,79.7,79.72,79.65,79.65,28014.0,71.264,71.2819,71.2193,71.2193,28014.0
2015-07-29 15:10:00,79.64,79.74,79.64,79.71,107929.0,71.2104,71.2998,71.2104,71.273,107929.0
2015-07-29 15:15:00,79.71,79.73,79.65,79.67,68638.0,71.273,71.2908,71.2193,71.2372,68638.0
2015-07-29 15:20:00,79.67,79.77,79.67,79.77,377688.0,71.2372,71.3266,71.2372,71.3266,377688.0
2015-07-29 15:25:00,79.77,79.81,79.74,79.76,476085.0,71.3266,71.3624,71.2998,71.3177,476085.0
2015-07-29 15:30:00,79.76,79.77,79.63,79.66,148558.0,71.3177,71.3266,71.2014,71.2282,148558.0
2015-07-29 15:35:00,79.67,79.73,79.65,79.72,82865.0,71.2372,71.2908,71.2193,71.2819,82865.0
2015-07-29 15:40:00,79.72,79.78,79.72,79.76,80520.0,71.2819,71.3355,71.2819,71.3177,80520.0
2015-07-29 15:45:00,79.77,79.79,79.71,79.72,74560.0,71.3266,71.3445,71.273,71.2819,74560.0
2015-07-29 15:50:00,79.72,79.75,79.71,79.73,134895.0,71.2819,71.3087,71.273,71.2908,134895.0
2015-07-29 15:55:00,79.74,79.77,79.68,79.69,228517.0,71.2998,71.3266,71.2461,71.2551,228517.0
2015-07-30 09:30:00,79.34,79.67,79.34,79.6,112556.0,70.9421,71.2372,70.9421,71.1746,112556.0
2015-07-30 09:35:00,79.6,79.63,79.4,79.4,113832.0,71.1746,71.2014,70.9958,70.9958,113832.0
2015-07-30 09:40:00,79.4,79.41,79.24,79.3,100945.0,70.9958,71.0047,70.8527,70.9064,100945.0
2015-07-30 09:45:00,79.3,79.34,79.2,79.23,117849.0,70.9064,70.9421,70.8169,70.8438,117849.0
2015-07-30 09:50:00,79.24,79.37,79.24,79.35,81421.0,70.8527,70.9689,70.8527,70.9511,81421.0
2015-07-30 09:55:00,79.36,79.4,79.31,79.32,53783.0,70.96,70.9958,70.9153,70.9242,53783.0
2015-07-30 10:00:00,79.32,79.4,79.28,79.39,68076.0,70.9242,70.9958,70.8885,70.9868,68076.0
2015-07-30 10:05:00,79.39,79.42,79.35,79.35,27873.0,70.9868,71.0137,70.9511,70.9511,27873.0
2015-07-30 10:10:00,79.34,79.36,79.28,79.36,53908.0,70.9421,70.96,70.8885,70.96,53908.0
2015-07-30 10:15:00,79.36,79.42,79.36,79.38,59275.0,70.96,71.0137,70.96,70.9779,59275.0
2015-07-30 10:20:00,79.38,79.45,79.38,79.41,37593.0,70.9779,71.0405,70.9779,71.0047,37593.0
2015-07-30 10:25:00,79.42,79.42,79.37,79.41,55056.0,71.0137,71.0137,70.9689,71.0047,55056.0
2015-07-30 10:30:00,79.42,79.51,79.4,79.41,66433.0,71.0137,71.0941,70.9958,71.0047,66433.0
2015-07-30 10:35:00,79.41,79.45,79.36,79.39,31350.0,71.0047,71.0405,70.96,70.9868,31350.0
2015-07-30 10:40:00,79.39,79.44,79.36,79.41,23678.0,70.9868,71.0315,70.96,71.0047,23678.0
2015-07-30 10:45:00,79.43,79.5,79.39,79.39,22884.0,71.0226,71.0852,70.9868,70.9868,22884.0
2015-07-30 10:50:00,79.4,79.45,79.37,79.45,31735.0,70.9958,71.0405,70.9689,71.0405,31735.0
2015-07-30 10:55:00,79.45,79.45,79.32,79.35,37662.0,71.0405,71.0405,70.9242,70.9511,37662.0
2015-07-30 11:00:00,79.34,79.4,79.32,79.4,26736.0,70.9421,70.9958,70.9242,70.9958,26736.0
2015-07-30 11:05:00,79.4,79.4,79.3,79.35,39289.0,70.9958,70.9958,70.9064,70.9511,39289.0
2015-07-30 11:10:00,79.36,79.49,79.35,79.49,37274.0,70.96,71.0762,70.9511,71.0762,37274.0
2015-07-30 11:15:00,79.49,79.59,79.49,79.57,50503.0,71.0762,71.1657,71.0762,71.1478,50503.0
2015-07-30 11:20:00,79.58,79.67,79.56,79.65,39485.0,71.1567,71.2372,71.1388,71.2193,39485.0
2015-07-30 11:25:00,79.65,79.7,79.63,79.63,72688.0,71.2193,71.264,71.2014,71.2014,72688.0
2015-07-30 11:30:00,79.64,79.73,79.64,79.72,26576.0,71.2104,71.2908,71.2104,71.2819,26576.0
2015-07-30 11:35:00,79.72,79.79,79.71,79.79,52174.0,71.2819,71.3445,71.273,71.3445,52174.0
2015-07-30 11:40:00,79.78,79.8,79.76,79.79,68696.0,71.3355,71.3534,71.3177,71.3445,68696.0
2015-07-30 11:45:00,79.8,79.87,79.8,79.81,104713.0,71.3534,71.416,71.3534,71.3624,104713.0
2015-07-30 11:50:00,79.79,79.81,79.76,79.78,77859.0,71.3445,71.3624,71.3177,71.3355,77859.0
2015-07-30 11:55:00,79.78,79.8,79.75,79.78,51289.0,71.3355,71.3534,71.3087,71.3355,51289.0
2015-07-30 12:00:00,79.79,79.85,79.79,79.82,24594.0,71.3445,71.3981,71.3445,71.3713,24594.0
2015-07-30 12:05:00,79.82,79.82,79.78,79.8,38015.0,71.3713,71.3713,71.3355,71.3534,38015.0
2015-07-30 12:10:00,79.79,79.83,79.77,79.82,6766.0,71.3445,71.3803,71.3266,71.3713,6766.0
2015-07-30 12:15:00,79.81,79.89,79.79,79.86,44810.0,71.3624,71.4339,71.3445,71.4071,44810.0
2015-07-30 12:20:00,79.86,79.92,79.86,79.91,13083.0,71.4071,71.4607,71.4071,71.4518,13083.0
2015-07-30 12:25:00,79.91,79.93,79.88,79.88,12928.0,71.4518,71.4697,71.425,71.425,12928.0
2015-07-30 12:30:00,79.89,79.91,79.86,79.86,18784.0,71.4339,71.4518,71.4071,71.4071,18784.0
2015-07-30 12:35:00,79.85,79.86,79.82,79.85,9280.0,71.3981,71.4071,71.3713,71.3981,9280.0
2015-07-30 12:40:00,79.86,79.9,79.84,79.89,10670.0,71.4071,71.4428,71.3892,71.4339,10670.0
2015-07-30 12:45:00,79.89,79.91,79.88,79.91,4505.0,71.4339,71.4518,71.425,71.4518,4505.0
2015-07-30 12:50:00,79.91,79.95,79.9,79.92,13700.0,71.4518,71.4876,71.4428,71.4607,13700.0
2015-07-30 12:55:00,79.92,79.94,79.9,79.92,11506.0,71.4607,71.4786,71.4428,71.4607,11506.0
2015-07-30 13:00:00,79.93,79.98,79.92,79.94,22736.0,71.4697,71.5144,71.4607,71.4786,22736.0
2015-07-30 13:05:00,79.94,79.95,79.91,79.95,8957.0,71.4786,71.4876,71.4518,71.4876,8957.0
2015-07-30 13:10:00,79.94,79.96,79.93,79.95,18487.0,71.4786,71.4965,71.4697,71.4876,18487.0
2015-07-30 13:15:00,79.96,80.01,79.95,80.0,16931.0,71.4965,71.5412,71.4876,71.5323,16931.0
2015-07-30 13:20:00,79.99,79.99,79.91,79.92,14584.0,71.5233,71.5233,71.4518,71.4607,14584.0
2015-07-30 13:25:00,79.92,79.97,79.92,79.97,12941.0,71.4607,71.5054,71.4607,71.5054,12941.0
2015-07-30 13:30:00,79.98,80.01,79.9,79.91,11316.0,71.5144,71.5412,71.4428,71.4518,11316.0
2015-07-30 13:35:00,79.91,79.93,79.88,79.89,10710.0,71.4518,71.4697,71.425,71.4339,10710.0
2015-07-30 13:40:00,79.88,79.91,79.86,79.89,46581.0,71.425,71.4518,71.4071,71.4339,46581.0
2015-07-30 13:45:00,79.89,79.91,79.86,79.91,15664.0,71.4339,71.4518,71.4071,71.4518,15664.0
2015-07-30 13:50:00,79.9,79.95,79.9,79.93,37838.0,71.4428,71.4876,71.4428,71.4697,37838.0
2015-07-30 13:55:00,79.92,79.93,79.89,79.91,8621.0,71.4607,71.4697,71.4339,71.4518,8621.0
2015-07-30 14:00:00,79.91,79.97,79.9,79.96,13043.0,71.4518,71.5054,71.4428,71.4965,13043.0
2015-07-30 14:05:00,79.95,79.95,79.93,79.94,29147.0,71.4876,71.4876,71.4697,71.4786,29147.0
2015-07-30 14:10:00,79.94,79.97,79.94,79.96,22495.0,71.4786,71.5054,71.4786,71.4965,22495.0
2015-07-30 14:15:00,79.95,79.97,79.91,79.92,9816.0,71.4876,71.5054,71.4518,71.4607,9816.0
2015-07-30 14:20:00,79.92,79.96,79.89,79.92,23319.0,71.4607,71.4965,71.4339,71.4607,23319.0
2015-07-30 14:25:00,79.91,79.94,79.91,79.92,10117.0,71.4518,71.4786,71.4518,71.4607,10117.0
2015-07-30 14:30:00,79.93,79.94,79.87,79.88,16738.0,71.4697,71.4786,71.416,71.425,16738.0
2015-07-30 14:35:00,79.89,79.91,79.88,79.9,19807.0,71.4339,71.4518,71.425,71.4428,19807.0
2015-07-30 14:40:00,79.9,79.92,79.88,79.91,15272.0,71.4428,71.4607,71.425,71.4518,15272.0
2015-07-30 14:45:00,79.92,79.97,79.91,79.95,35569.0,71.4607,71.5054,71.4518,71.4876,35569.0
2015-07-30 14:50:00,79.94,79.97,79.92,79.96,27279.0,71.4786,71.5054,71.4607,71.4965,27279.0
2015-07-30 14:55:00,79.96,79.99,79.95,79.98,17656.0,71.4965,71.5233,71.4876,71.5144,17656.0
2015-07-30 15:00:00,79.98,80.05,79.98,80.05,28879.0,71.5144,71.577,71.5144,71.577,28879.0
2015-07-30 15:05:00,80.04,80.06,79.99,80.0,29276.0,71.568,71.5859,71.5233,71.5323,29276.0
2015-07-30 15:10:00,80.01,80.01,79.98,80.0,12011.0,71.5412,71.5412,71.5144,71.5323,12011.0
2015-07-30 15:15:00,80.01,80.04,79.99,80.03,64386.0,71.5412,71.568,71.5233,71.5591,64386.0
2015-07-30 15:20:00,80.03,80.04,79.99,80.0,31353.0,71.5591,71.568,71.5233,71.5323,31353.0
2015-07-30 15:25:00,80.01,80.05,80.0,80.04,100975.0,71.5412,71.577,71.5323,71.568,100975.0
2015-07-30 15:30:00,80.04,80.05,80.01,80.02,47742.0,71.568,71.577,71.5412,71.5501,47742.0
2015-07-30 15:35:00,80.02,80.02,79.95,79.99,57043.0,71.5501,71.5501,71.4876,71.5233,57043.0
2015-07-30 15:40:00,80.0,80.04,79.99,80.0,47878.0,71.5323,71.568,71.5233,71.5323,47878.0
2015-07-30 15:45:00,80.0,80.03,79.98,80.03,30968.0,71.5323,71.5591,71.5144,71.5591,30968.0
2015-07-30 15:50:00,80.03,80.03,79.99,80.03,77122.0,71.5591,71.5591,71.5233,71.5591,77122.0
2015-07-30 15:55:00,80.02,80.03,79.95,79.97,168740.0,71.5501,71.5591,71.4876,71.5054,168740.0
2015-07-31 09:30:00,80.15,80.42,80.15,80.28,139563.0,71.6664,71.9078,71.6664,71.7826,139563.0
2015-07-31 09:35:00,80.28,80.32,80.11,80.11,116230.0,71.7826,71.8184,71.6306,71.6306,116230.0
2015-07-31 09:40:00,80.1,80.11,80.0,80.09,68405.0,71.6217,71.6306,71.5323,71.6127,68405.0
2015-07-31 09:45:00,80.1,80.13,79.94,79.98,77001.0,71.6217,71.6485,71.4786,71.5144,77001.0
2015-07-31 09:50:00,79.98,80.05,79.97,80.04,34944.0,71.5144,71.577,71.5054,71.568,34944.0
2015-07-31 09:55:00,80.03,80.11,80.0,80.01,65988.0,71.5591,71.6306,71.5323,71.5412,65988.0
2015-07-31 10:00:00,80.0,80.09,80.0,80.02,38793.0,71.5323,71.6127,71.5323,71.5501,38793.0
2015-07-31 10:05:00,80.02,80.19,80.0,80.18,31379.0,71.5501,71.7022,71.5323,71.6932,31379.0
2015-07-31 10:10:00,80.17,80.21,80.15,80.17,48279.0,71.6843,71.72,71.6664,71.6843,48279.0
2015-07-31 10:15:00,80.18,80.29,80.18,80.23,203142.0,71.6932,71.7916,71.6932,71.7379,203142.0
2015-07-31 10:20:00,80.22,80.38,80.22,80.37,31171.0,71.729,71.872,71.729,71.8631,31171.0
2015-07-31 10:25:00,80.37,80.4,80.35,80.35,91158.0,71.8631,71.8899,71.8452,71.8452,91158.0
2015-07-31 10:30:00,80.36,80.41,80.32,80.4,72791.0,71.8542,71.8989,71.8184,71.8899,72791.0
2015-07-31 10:35:00,80.39,80.44,80.35,80.35,66231.0,71.881,71.9257,71.8452,71.8452,66231.0
2015-07-31 10:40:00,80.35,80.39,80.32,80.37,26506.0,71.8452,71.881,71.8184,71.8631,26506.0
2015-07-31 10:45:00,80.38,80.46,80.38,80.44,57566.0,71.872,71.9436,71.872,71.9257,57566.0
2015-07-31 10:50:00,80.44,80.49,80.43,80.46,39920.0,71.9257,71.9704,71.9167,71.9436,39920.0
2015-07-31 10:55:00,80.46,80.49,80.44,80.44,71099.0,71.9436,71.9704,71.9257,71.9257,71099.0
2015-07-31 11:00:00,80.44,80.45,80.41,80.42,40337.0,71.9257,71.9346,71.8989,71.9078,40337.0
2015-07-31 11:05:00,80.44,80.49,80.41,80.44,50266.0,71.9257,71.9704,71.8989,71.9257,50266.0
2015-07-31 11:10:00,80.45,80.45,80.38,80.38,72604.0,71.9346,71.9346,71.872,71.872,72604.0
2015-07-31 11:15:00,80.39,80.42,80.37,80.42,27240.0,71.881,71.9078,71.8631,71.9078,27240.0
2015-07-31 11:20:00,80.42,80.46,80.39,80.4,29068.0,71.9078,71.9436,71.881,71.8899,29068.0
2015-07-31 11:25:00,80.4,80.48,80.4,80.47,20589.0,71.8899,71.9615,71.8899,71.9525,20589.0
2015-07-31 11:30:00,80.47,80.49,80.45,80.46,17752.0,71.9525,71.9704,71.9346,71.9436,17752.0
2015-07-31 11:35:00,80.45,80.51,80.45,80.51,14682.0,71.9346,71.9883,71.9346,71.9883,14682.0
2015-07-31 11:40:00,80.5,80.51,80.49,80.51,42250.0,71.9793,71.9883,71.9704,71.9883,42250.0
2015-07-31 11:45:00,80.51,80.53,80.49,80.53,30192.0,71.9883,72.0062,71.9704,72.0062,30192.0
2015-07-31 11:50:00,80.53,80.53,80.46,80.46,23857.0,72.0062,72.0062,71.9436,71.9436,23857.0
2015-07-31 11:55:00,80.45,80.46,80.42,80.45,18117.0,71.9346,71.9436,71.9078,71.9346,18117.0
2015-07-31 12:00:00,80.45,80.46,80.44,80.45,11434.0,71.9346,71.9436,71.9257,71.9346,11434.0
2015-07-31 12:05:00,80.45,80.48,80.44,80.48,11277.0,71.9346,71.9615,71.9257,71.9615,11277.0
2015-07-31 12:10:00,80.48,80.49,80.47,80.49,11706.0,71.9615,71.9704,71.9525,71.9704,11706.0
2015-07-31 12:15:00,80.5,80.53,80.47,80.47,68406.0,71.9793,72.0062,71.9525,71.9525,68406.0
2015-07-31 12:20:00,80.47,80.49,80.45,80.48,22433.0,71.9525,71.9704,71.9346,71.9615,22433.0
2015-07-31 12:25:00,80.47,80.5,80.45,80.48,5900.0,71.9525,71.9793,71.9346,71.9615,5900.0
2015-07-31 12:30:00,80.48,80.48,80.45,80.47,4700.0,71.9615,71.9615,71.9346,71.9525,4700.0
2015-07-31 12:35:00,80.47,80.47,80.43,80.46,16530.0,71.9525,71.9525,71.9167,71.9436,16530.0
2015-07-31 12:40:00,80.46,80.46,80.44,80.45,16424.0,71.9436,71.9436,71.9257,71.9346,16424.0
2015-07-31 12:45:00,80.44,80.46,80.44,80.44,89536.0,71.9257,71.9436,71.9257,71.9257,89536.0
2015-07-31 12:50:00,80.44,80.46,80.43,80.46,26133.0,71.9257,71.9436,71.9167,71.9436,26133.0
2015-07-31 12:55:00,80.45,80.46,80.41,80.42,19189.0,71.9346,71.9436,71.8989,71.9078,19189.0
2015-07-31 13:00:00,80.42,80.47,80.42,80.45,7958.0,71.9078,71.9525,71.9078,71.9346,7958.0
2015-07-31 13:05:00,80.44,80.46,80.43,80.45,8681.0,71.9257,71.9436,71.9167,71.9346,8681.0
2015-07-31 13:10:00,80.45,80.45,80.41,80.42,8068.0,71.9346,71.9346,71.8989,71.9078,8068.0
2015-07-31 13:15:00,80.42,80.43,80.4,80.4,18369.0,71.9078,71.9167,71.8899,71.8899,18369.0
2015-07-31 13:20:00,80.4,80.41,80.38,80.39,13692.0,71.8899,71.8989,71.872,71.881,13692.0
2015-07-31 13:25:00,80.39,80.4,80.29,80.3,19906.0,71.881,71.8899,71.7916,71.8005,19906.0
2015-07-31 13:30:00,80.29,80.31,80.26,80.29,25937.0,71.7916,71.8094,71.7647,71.7916,25937.0
2015-07-31 13:35:00,80.29,80.29,80.22,80.22,62268.0,71.7916,71.7916,71.729,71.729,62268.0
2015-07-31 13:40:00,80.23,80.25,80.22,80.24,14581.0,71.7379,71.7558,71.729,71.7469,14581.0
2015-07-31 13:45:00,80.24,80.28,80.24,80.25,7416.0,71.7469,71.7826,71.7469,71.7558,7416.0
2015-07-31 13:50:00,80.25,80.27,80.24,80.25,11039.0,71.7558,71.7737,71.7469,71.7558,11039.0
2015-07-31 13:55:00,80.25,80.27,80.25,80.25,16726.0,71.7558,71.7737,71.7558,71.7558,16726.0
2015-07-31 14:00:00,80.26,80.3,80.25,80.28,20164.0,71.7647,71.8005,71.7558,71.7826,20164.0
2015-07-31 14:05:00,80.3,80.32,80.29,80.3,15992.0,71.8005,71.8184,71.7916,71.8005,15992.0
2015-07-31 14:10:00,80.3,80.3,80.26,80.27,7549.0,71.8005,71.8005,71.7647,71.7737,7549.0
2015-07-31 14:15:00,80.27,80.28,80.22,80.25,13888.0,71.7737,71.7826,71.729,71.7558,13888.0
2015-07-31 14:20:00,80.25,80.25,80.12,80.16,47512.0,71.7558,71.7558,71.6396,71.6753,47512.0
2015-07-31 14:25:00,80.17,80.22,80.17,80.22,48182.0,71.6843,71.729,71.6843,71.729,48182.0
2015-07-31 14:30:00,80.21,80.27,80.2,80.24,37376.0,71.72,71.7737,71.7111,71.7469,37376.0
2015-07-31 14:35:00,80.23,80.23,80.13,80.19,47151.0,71.7379,71.7379,71.6485,71.7022,47151.0
2015-07-31 14:40:00,80.18,80.18,80.12,80.18,27937.0,71.6932,71.6932,71.6396,71.6932,27937.0
2015-07-31 14:45:00,80.17,80.21,80.1,80.19,124161.0,71.6843,71.72,71.6217,71.7022,124161.0
2015-07-31 14:50:00,80.18,80.25,80.18,80.25,14519.0,71.6932,71.7558,71.6932,71.7558,14519.0
2015-07-31 14:55:00,80.24,80.25,80.21,80.23,13625.0,71.7469,71.7558,71.72,71.7379,13625.0
2015-07-31 15:00:00,80.23,80.26,80.2,80.22,79212.0,71.7379,71.7647,71.7111,71.729,79212.0
2015-07-31 15:05:00,80.22,80.23,80.18,80.18,21847.0,71.729,71.7379,71.6932,71.6932,21847.0
2015-07-31 15:10:00,80.18,80.24,80.18,80.2,31922.0,71.6932,71.7469,71.6932,71.7111,31922.0
2015-07-31 15:15:00,80.2,80.26,80.2,80.26,15567.0,71.7111,71.7647,71.7111,71.7647,15567.0
2015-07-31 15:20:00,80.26,80.27,80.19,80.22,30835.0,71.7647,71.7737,71.7022,71.729,30835.0
2015-07-31 15:25:00,80.21,80.23,80.14,80.14,63952.0,71.72,71.7379,71.6574,71.6574,63952.0
2015-07-31 15:30:00,80.15,80.22,80.15,80.2,36142.0,71.6664,71.729,71.6664,71.7111,36142.0
2015-07-31 15:35:00,80.21,80.24,80.2,80.22,29111.0,71.72,71.7469,71.7111,71.729,29111.0
2015-07-31 15:40:00,80.22,80.24,80.18,80.21,64800.0,71.729,71.7469,71.6932,71.72,64800.0
2015-07-31 15:45:00,80.21,80.23,80.18,80.19,60041.0,71.72,71.7379,71.6932,71.7022,60041.0
2015-07-31 15:50:00,80.2,80.2,80.13,80.18,113960.0,71.7111,71.7111,71.6485,71.6932,113960.0
2015-07-31 15:55:00,80.18,80.25,80.15,80.22,209735.0,71.6932,71.7558,71.6664,71.729,209735.0
2015-08-03 09:30:00,80.06,80.51,80.06,80.26,126822.0,71.5859,71.9883,71.5859,71.7647,126822.0
2015-08-03 09:35:00,80.25,80.3,80.23,80.3,104899.0,71.7558,71.8005,71.7379,71.8005,104899.0
2015-08-03 09:40:00,80.29,80.3,80.15,80.17,101012.0,71.7916,71.8005,71.6664,71.6843,101012.0
2015-08-03 09:45:00,80.17,80.28,80.11,80.26,163603.0,71.6843,71.7826,71.6306,71.7647,163603.0
2015-08-03 09:50:00,80.27,80.29,80.18,80.19,127470.0,71.7737,71.7916,71.6932,71.7022,127470.0
2015-08-03 09:55:00,80.19,80.27,80.18,80.26,65269.0,71.7022,71.7737,71.6932,71.7647,65269.0
2015-08-03 10:00:00,80.26,80.27,80.16,80.17,59172.0,71.7647,71.7737,71.6753,71.6843,59172.0
2015-08-03 10:05:00,80.18,80.2,80.05,80.05,66160.0,71.6932,71.7111,71.577,71.577,66160.0
2015-08-03 10:10:00,80.04,80.16,80.04,80.09,78638.0,71.568,71.6753,71.568,71.6127,78638.0
2015-08-03 10:15:00,80.08,80.08,79.95,79.97,54574.0,71.6038,71.6038,71.4876,71.5054,54574.0
2015-08-03 10:20:00,79.95,80.01,79.92,79.93,29585.0,71.4876,71.5412,71.4607,71.4697,29585.0
2015-08-03 10:25:00,79.93,79.94,79.87,79.93,44967.0,71.4697,71.4786,71.416,71.4697,44967.0
2015-08-03 10:30:00,79.93,79.93,79.84,79.91,17994.0,71.4697,71.4697,71.3892,71.4518,17994.0
2015-08-03 10:35:00,79.92,79.94,79.88,79.93,13666.0,71.4607,71.4786,71.425,71.4697,13666.0
2015-08-03 10:40:00,79.93,79.97,79.91,79.95,27557.0,71.4697,71.5054,71.4518,71.4876,27557.0
2015-08-03 10:45:00,79.94,80.02,79.87,80.01,33335.0,71.4786,71.5501,71.416,71.5412,33335.0
2015-08-03 10:50:00,80.01,80.01,79.95,79.96,18581.0,71.5412,71.5412,71.4876,71.4965,18581.0
2015-08-03 10:55:00,79.95,80.0,79.92,79.97,26452.0,71.4876,71.5323,71.4607,71.5054,26452.0
2015-08-03 11:00:00,79.96,79.99,79.91,79.94,15451.0,71.4965,71.5233,71.4518,71.4786,15451.0
2015-08-03 11:05:00,79.93,79.98,79.92,79.98,7859.0,71.4697,71.5144,71.4607,71.5144,7859.0
2015-08-03 11:10:00,79.98,80.04,79.94,80.02,35653.0,71.5144,71.568,71.4786,71.5501,35653.0
2015-08-03 11:15:00,80.02,80.07,80.0,80.06,19347.0,71.5501,71.5949,71.5323,71.5859,19347.0
2015-08-03 11:20:00,80.06,80.09,80.04,80.07,64625.0,71.5859,71.6127,71.568,71.5949,64625.0
2015-08-03 11:25:00,80.08,80.09,80.04,80.05,36292.0,71.6038,71.6127,71.568,71.577,36292.0
2015-08-03 11:30:00,80.05,80.12,80.05,80.12,17298.0,71.577,71.6396,71.577,71.6396,17298.0
2015-08-03 11:35:00,80.12,80.13,80.09,80.1,33388.0,71.6396,71.6485,71.6127,71.6217,33388.0
2015-08-03 11:40:00,80.11,80.17,80.11,80.17,27483.0,71.6306,71.6843,71.6306,71.6843,27483.0
2015-08-03 11:45:00,80.17,80.2,80.13,80.14,35413.0,71.6843,71.7111,71.6485,71.6574,35413.0
2015-08-03 11:50:00,80.13,80.14,80.09,80.11,61677.0,71.6485,71.6574,71.6127,71.6306,61677.0
2015-08-03 11:55:00,80.11,80.12,80.07,80.09,61084.0,71.6306,71.6396,71.5949,71.6127,61084.0
2015-08-03 12:00:00,80.1,80.12,80.02,80.04,42749.0,71.6217,71.6396,71.5501,71.568,42749.0
2015-08-03 12:05:00,80.04,80.08,80.02,80.06,50246.0,71.568,71.6038,71.5501,71.5859,50246.0
2015-08-03 12:10:00,80.06,80.11,80.05,80.09,53460.0,71.5859,71.6306,71.577,71.6127,53460.0
2015-08-03 12:15:00,80.09,80.1,79.98,79.99,84567.0,71.6127,71.6217,71.5144,71.5233,84567.0
2015-08-03 12:20:00,79.98,80.01,79.96,79.99,59130.0,71.5144,71.5412,71.4965,71.5233,59130.0
2015-08-03 12:25:00,79.99,80.01,79.97,80.01,39779.0,71.5233,71.5412,71.5054,71.5412,39779.0
2015-08-03 12:30:00,80.0,80.0,79.87,79.88,90852.0,71.5323,71.5323,71.416,71.425,90852.0
2015-08-03 12:35:00,79.88,79.89,79.82,79.84,46730.0,71.425,71.4339,71.3713,71.3892,46730.0
2015-08-03 12:40:00,79.84,79.86,79.8,79.84,51499.0,71.3892,71.4071,71.3534,71.3892,51499.0
2015-08-03 12:45:00,79.84,79.84,79.72,79.73,91968.0,71.3892,71.3892,71.2819,71.2908,91968.0
2015-08-03 12:50:00,79.72,79.74,79.66,79.67,89658.0,71.2819,71.2998,71.2282,71.2372,89658.0
2015-08-03 12:55:00,79.66,79.71,79.62,79.67,221665.0,71.2282,71.273,71.1925,71.2372,221665.0
2015-08-03 13:00:00,79.67,79.68,79.6,79.67,56192.0,71.2372,71.2461,71.1746,71.2372,56192.0
2015-08-03 13:05:00,79.67,79.67,79.53,79.53,104824.0,71.2372,71.2372,71.112,71.112,104824.0
2015-08-03 13:10:00,79.53,79.59,79.51,79.56,101273.0,71.112,71.1657,71.0941,71.1388,101273.0
2015-08-03 13:15:00,79.56,79.59,79.54,79.57,66266.0,71.1388,71.1657,71.121,71.1478,66266.0
2015-08-03 13:20:00,79.56,79.64,79.55,79.6,80212.0,71.1388,71.2104,71.1299,71.1746,80212.0
2015-08-03 13:25:00,79.59,79.67,79.57,79.67,51308.0,71.1657,71.2372,71.1478,71.2372,51308.0
2015-08-03 13:30:00,79.67,79.69,79.62,79.69,52078.0,71.2372,71.2551,71.1925,71.2551,52078.0
2015-08-03 13:35:00,79.68,79.73,79.67,79.69,39149.0,71.2461,71.2908,71.2372,71.2551,39149.0
2015-08-03 13:40:00,79.69,79.76,79.68,79.74,28904.0,71.2551,71.3177,71.2461,71.2998,28904.0
2015-08-03 13:45:00,79.75,79.77,79.7,79.77,30112.0,71.3087,71.3266,71.264,71.3266,30112.0
2015-08-03 13:50:00,79.77,79.81,79.74,79.77,23468.0,71.3266,71.3624,71.2998,71.3266,23468.0
2015-08-03 13:55:00,79.76,79.78,79.73,79.75,71767.0,71.3177,71.3355,71.2908,71.3087,71767.0
2015-08-03 14:00:00,79.75,79.75,79.68,79.73,19836.0,71.3087,71.3087,71.2461,71.2908,19836.0
2015-08-03 14:05:00,79.73,79.73,79.65,79.7,63802.0,71.2908,71.2908,71.2193,71.264,63802.0
2015-08-03 14:10:00,79.7,79.7,79.63,79.65,41640.0,71.264,71.264,71.2014,71.2193,41640.0
2015-08-03 14:15:00,79.64,79.73,79.63,79.67,42190.0,71.2104,71.2908,71.2014,71.2372,42190.0
2015-08-03 14:20:00,79.67,79.68,79.61,79.64,71066.0,71.2372,71.2461,71.1835,71.2104,71066.0
2015-08-03 14:25:00,79.64,79.65,79.6,79.65,43652.0,71.2104,71.2193,71.1746,71.2193,43652.0
2015-08-03 14:30:00,79.64,79.67,79.6,79.66,37274.0,71.2104,71.2372,71.1746,71.2282,37274.0
2015-08-03 14:35:00,79.66,79.76,79.66,79.75,55876.0,71.2282,71.3177,71.2282,71.3087,55876.0
2015-08-03 14:40:00,79.74,79.77,79.73,79.73,212527.0,71.2998,71.3266,71.2908,71.2908,212527.0
2015-08-03 14:45:00,79.73,79.74,79.64,79.66,86021.0,71.2908,71.2998,71.2104,71.2282,86021.0
2015-08-03 14:50:00,79.65,79.67,79.59,79.62,65391.0,71.2193,71.2372,71.1657,71.1925,65391.0
2015-08-03 14:55:00,79.62,79.64,79.56,79.63,122788.0,71.1925,71.2104,71.1388,71.2014,122788.0
2015-08-03 15:00:00,79.63,79.67,79.61,79.67,58893.0,71.2014,71.2372,71.1835,71.2372,58893.0
2015-08-03 15:05:00,79.67,79.69,79.61,79.65,83751.0,71.2372,71.2551,71.1835,71.2193,83751.0
2015-08-03 15:10:00,79.64,79.66,79.6,79.65,46455.0,71.2104,71.2282,71.1746,71.2193,46455.0
2015-08-03 15:15:00,79.64,79.67,79.59,79.66,47714.0,71.2104,71.2372,71.1657,71.2282,47714.0
2015-08-03 15:20:00,79.65,79.69,79.63,79.68,74952.0,71.2193,71.2551,71.2014,71.2461,74952.0
2015-08-03 15:25:00,79.67,79.74,79.64,79.73,71602.0,71.2372,71.2998,71.2104,71.2908,71602.0
2015-08-03 15:30:00,79.73,79.76,79.67,79.74,93819.0,71.2908,71.3177,71.2372,71.2998,93819.0
2015-08-03 15:35:00,79.74,79.85,79.73,79.85,145174.0,71.2998,71.3981,71.2908,71.3981,145174.0
2015-08-03 15:40:00,79.85,79.94,79.82,79.92,130683.0,71.3981,71.4786,71.3713,71.4607,130683.0
2015-08-03 15:45:00,79.93,79.93,79.86,79.89,75275.0,71.4697,71.4697,71.4071,71.4339,75275.0
2015-08-03 15:50:00,79.88,79.9,79.87,79.89,132288.0,71.425,71.4428,71.416,71.4339,132288.0
2015-08-03 15:55:00,79.89,80.0,79.87,79.99,288211.0,71.4339,71.5323,71.416,71.5233,288211.0
2015-08-04 09:30:00,80.05,80.12,79.94,80.04,143588.0,71.577,71.6396,71.4786,71.568,143588.0
2015-08-04 09:35:00,80.04,80.13,79.94,79.94,99500.0,71.568,71.6485,71.4786,71.4786,99500.0
2015-08-04 09:40:00,79.94,80.08,79.94,80.08,99489.0,71.4786,71.6038,71.4786,71.6038,99489.0
2015-08-04 09:45:00,80.09,80.15,80.05,80.13,125623.0,71.6127,71.6664,71.577,71.6485,125623.0
2015-08-04 09:50:00,80.12,80.23,80.12,80.2,83905.0,71.6396,71.7379,71.6396,71.7111,83905.0
2015-08-04 09:55:00,80.19,80.22,80.14,80.17,106378.0,71.7022,71.729,71.6574,71.6843,106378.0
2015-08-04 10:00:00,80.18,80.19,80.13,80.17,43849.0,71.6932,71.7022,71.6485,71.6843,43849.0
2015-08-04 10:05:00,80.18,80.29,80.15,80.26,82439.0,71.6932,71.7916,71.6664,71.7647,82439.0
2015-08-04 10:10:00,80.26,80.34,80.18,80.32,231930.0,71.7647,71.8363,71.6932,71.8184,231930.0
2015-08-04 10:15:00,80.33,80.34,80.25,80.32,154977.0,71.8273,71.8363,71.7558,71.8184,154977.0
2015-08-04 10:20:00,80.31,80.38,80.29,80.32,54717.0,71.8094,71.872,71.7916,71.8184,54717.0
2015-08-04 10:25:00,80.32,80.45,80.32,80.41,96287.0,71.8184,71.9346,71.8184,71.8989,96287.0
2015-08-04 10:30:00,80.42,80.47,80.4,80.45,25762.0,71.9078,71.9525,71.8899,71.9346,25762.0
2015-08-04 10:35:00,80.44,80.46,80.39,80.4,33662.0,71.9257,71.9436,71.881,71.8899,33662.0
2015-08-04 10:40:00,80.4,80.43,80.34,80.37,19030.0,71.8899,71.9167,71.8363,71.8631,19030.0
2015-08-04 10:45:00,80.38,80.44,80.37,80.38,46767.0,71.872,71.9257,71.8631,71.872,46767.0
2015-08-04 10:50:00,80.38,80.39,80.3,80.33,31212.0,71.872,71.881,71.8005,71.8273,31212.0
2015-08-04 10:55:00,80.34,80.34,80.18,80.2,93086.0,71.8363,71.8363,71.6932,71.7111,93086.0
2015-08-04 11:00:00,80.2,80.27,80.2,80.25,49510.0,71.7111,71.7737,71.7111,71.7558,49510.0
2015-08-04 11:05:00,80.25,80.31,80.24,80.24,73959.0,71.7558,71.8094,71.7469,71.7469,73959.0
2015-08-04 11:10:00,80.24,80.34,80.23,80.33,46929.0,71.7469,71.8363,71.7379,71.8273,46929.0
2015-08-04 11:15:00,80.33,80.34,80.26,80.28,98640.0,71.8273,71.8363,71.7647,71.7826,98640.0
2015-08-04 11:20:00,80.28,80.32,80.25,80.31,78431.0,71.7826,71.8184,71.7558,71.8094,78431.0
2015-08-04 11:25:00,80.3,80.33,80.26,80.33,20150.0,71.8005,71.8273,71.7647,71.8273,20150.0
2015-08-04 11:30:00,80.32,80.33,80.26,80.26,27206.0,71.8184,71.8273,71.7647,71.7647,27206.0
2015-08-04 11:35:00,80.27,80.31,80.26,80.31,27750.0,71.7737,71.8094,71.7647,71.8094,27750.0
2015-08-04 11:40:00,80.31,80.34,80.31,80.33,41098.0,71.8094,71.8363,71.8094,71.8273,41098.0
2015-08-04 11:45:00,80.33,80.33,80.28,80.3,79963.0,71.8273,71.8273,71.7826,71.8005,79963.0
2015-08-04 11:50:00,80.3,80.31,80.24,80.27,15538.0,71.8005,71.8094,71.7469,71.7737,15538.0
2015-08-04 11:55:00,80.28,80.32,80.24,80.3,26352.0,71.7826,71.8184,71.7469,71.8005,26352.0
2015-08-04 12:00:00,80.3,80.37,80.3,80.36,15035.0,71.8005,71.8631,71.8005,71.8542,15035.0
2015-08-04 12:05:00,80.37,80.43,80.37,80.42,19785.0,71.8631,71.9167,71.8631,71.9078,19785.0
2015-08-04 12:10:00,80.43,80.43,80.4,80.42,7009.0,71.9167,71.9167,71.8899,71.9078,7009.0
2015-08-04 12:15:00,80.42,80.42,80.38,80.42,17736.0,71.9078,71.9078,71.872,71.9078,17736.0
2015-08-04 12:20:00,80.41,80.42,80.37,80.37,17783.0,71.8989,71.9078,71.8631,71.8631,17783.0
2015-08-04 12:25:00,80.37,80.38,80.33,80.34,43126.0,71.8631,71.872,71.8273,71.8363,43126.0
2015-08-04 12:30:00,80.33,80.36,80.3,80.34,7568.0,71.8273,71.8542,71.8005,71.8363,7568.0
2015-08-04 12:35:00,80.35,80.35,80.3,80.3,143089.0,71.8452,71.8452,71.8005,71.8005,143089.0
2015-08-04 12:40:00,80.31,80.32,80.19,80.2,26382.0,71.8094,71.8184,71.7022,71.7111,26382.0
2015-08-04 12:45:00,80.2,80.25,80.19,80.25,21350.0,71.7111,71.7558,71.7022,71.7558,21350.0
2015-08-04 12:50:00,80.25,80.25,80.2,80.22,32285.0,71.7558,71.7558,71.7111,71.729,32285.0
2015-08-04 12:55:00,80.21,80.24,80.18,80.23,12123.0,71.72,71.7469,71.6932,71.7379,12123.0
2015-08-04 13:00:00,80.22,80.22,80.17,80.19,20630.0,71.729,71.729,71.6843,71.7022,20630.0
2015-08-04 13:05:00,80.18,80.2,80.16,80.2,14883.0,71.6932,71.7111,71.6753,71.7111,14883.0
2015-08-04 13:10:00,80.22,80.22,80.19,80.2,8456.0,71.729,71.729,71.7022,71.7111,8456.0
2015-08-04 13:15:00,80.2,80.29,80.2,80.25,17462.0,71.7111,71.7916,71.7111,71.7558,17462.0
2015-08-04 13:20:00,80.24,80.27,80.23,80.25,10024.0,71.7469,71.7737,71.7379,71.7558,10024.0
2015-08-04 13:25:00,80.25,80.29,80.24,80.28,7675.0,71.7558,71.7916,71.7469,71.7826,7675.0
2015-08-04 13:30:00,80.29,80.38,80.29,80.36,28282.0,71.7916,71.872,71.7916,71.8542,28282.0
2015-08-04 13:35:00,80.36,80.37,80.32,80.34,16733.0,71.8542,71.8631,71.8184,71.8363,16733.0
2015-08-04 13:40:00,80.35,80.35,80.28,80.29,33519.0,71.8452,71.8452,71.7826,71.7916,33519.0
2015-08-04 13:45:00,80.29,80.33,80.2,80.2,135126.0,71.7916,71.8273,71.7111,71.7111,135126.0
2015-08-04 13:50:00,80.21,80.21,80.07,80.08,310848.0,71.72,71.72,71.5949,71.6038,310848.0
2015-08-04 13:55:00,80.08,80.11,80.05,80.09,97367.0,71.6038,71.6306,71.577,71.6127,97367.0
2015-08-04 14:00:00,80.08,80.11,80.07,80.08,34738.0,71.6038,71.6306,71.5949,71.6038,34738.0
2015-08-04 14:05:00,80.08,80.08,79.97,79.97,59681.0,71.6038,71.6038,71.5054,71.5054,59681.0
2015-08-04 14:10:00,79.97,80.0,79.93,79.99,208411.0,71.5054,71.5323,71.4697,71.5233,208411.0
2015-08-04 14:15:00,79.99,80.04,79.97,80.04,41260.0,71.5233,71.568,71.5054,71.568,41260.0
2015-08-04 14:20:00,80.05,80.06,80.01,80.03,194258.0,71.577,71.5859,71.5412,71.5591,194258.0
2015-08-04 14:25:00,80.03,80.07,80.02,80.05,35993.0,71.5591,71.5949,71.5501,71.577,35993.0
2015-08-04 14:30:00,80.06,80.09,80.05,80.08,13356.0,71.5859,71.6127,71.577,71.6038,13356.0
2015-08-04 14:35:00,80.08,80.19,80.07,80.19,69491.0,71.6038,71.7022,71.5949,71.7022,69491.0
2015-08-04 14:40:00,80.19,80.24,80.15,80.22,206303.0,71.7022,71.7469,71.6664,71.729,206303.0
2015-08-04 14:45:00,80.21,80.32,80.21,80.32,46716.0,71.72,71.8184,71.72,71.8184,46716.0
2015-08-04 14:50:00,80.32,80.32,80.26,80.27,19752.0,71.8184,71.8184,71.7647,71.7737,19752.0
2015-08-04 14:55:00,80.26,80.27,80.21,80.27,34362.0,71.7647,71.7737,71.72,71.7737,34362.0
2015-08-04 15:00:00,80.27,80.31,80.23,80.25,66987.0,71.7737,71.8094,71.7379,71.7558,66987.0
2015-08-04 15:05:00,80.25,80.31,80.23,80.27,152258.0,71.7558,71.8094,71.7379,71.7737,152258.0
2015-08-04 15:10:00,80.28,80.28,80.23,80.25,29473.0,71.7826,71.7826,71.7379,71.7558,29473.0
2015-08-04 15:15:00,80.26,80.29,80.2,80.22,68882.0,71.7647,71.7916,71.7111,71.729,68882.0
2015-08-04 15:20:00,80.23,80.25,80.18,80.25,39334.0,71.7379,71.7558,71.6932,71.7558,39334.0
2015-08-04 15:25:00,80.24,80.28,80.23,80.27,40258.0,71.7469,71.7826,71.7379,71.7737,40258.0
2015-08-04 15:30:00,80.27,80.32,80.25,80.26,128948.0,71.7737,71.8184,71.7558,71.7647,128948.0
2015-08-04 15:35:00,80.26,80.27,80.22,80.22,53692.0,71.7647,71.7737,71.729,71.729,53692.0
2015-08-04 15:40:00,80.22,80.25,80.17,80.21,82971.0,71.729,71.7558,71.6843,71.72,82971.0
2015-08-04 15:45:00,80.2,80.22,80.17,80.19,69438.0,71.7111,71.729,71.6843,71.7022,69438.0
2015-08-04 15:50:00,80.19,80.21,80.15,80.19,195105.0,71.7022,71.72,71.6664,71.7022,195105.0
2015-08-04 15:55:00,80.2,80.28,80.14,80.27,170695.0,71.7111,71.7826,71.6574,71.7737,170695.0
2015-08-05 09:30:00,80.4,80.65,80.03,80.17,115846.0,71.8899,72.1135,71.5591,71.6843,115846.0
2015-08-05 09:35:00,80.18,80.22,80.05,80.06,308854.0,71.6932,71.729,71.577,71.5859,308854.0
2015-08-05 09:40:00,80.05,80.12,79.91,79.93,171467.0,71.577,71.6396,71.4518,71.4697,171467.0
2015-08-05 09:45:00,79.93,80.05,79.92,80.01,96845.0,71.4697,71.577,71.4607,71.5412,96845.0
2015-08-05 09:50:00,80.01,80.09,79.95,80.08,143877.0,71.5412,71.6127,71.4876,71.6038,143877.0
2015-08-05 09:55:00,80.09,80.09,79.92,79.98,141537.0,71.6127,71.6127,71.4607,71.5144,141537.0
2015-08-05 10:00:00,79.98,80.03,79.95,80.02,111996.0,71.5144,71.5591,71.4876,71.5501,111996.0
2015-08-05 10:05:00,80.03,80.11,80.01,80.11,52720.0,71.5591,71.6306,71.5412,71.6306,52720.0
2015-08-05 10:10:00,80.11,80.18,80.09,80.12,145894.0,71.6306,71.6932,71.6127,71.6396,145894.0
2015-08-05 10:15:00,80.13,80.14,80.06,80.13,118562.0,71.6485,71.6574,71.5859,71.6485,118562.0
2015-08-05 10:20:00,80.13,80.17,80.12,80.16,52896.0,71.6485,71.6843,71.6396,71.6753,52896.0
2015-08-05 10:25:00,80.16,80.22,80.15,80.18,35365.0,71.6753,71.729,71.6664,71.6932,35365.0
2015-08-05 10:30:00,80.2,80.23,80.18,80.18,25357.0,71.7111,71.7379,71.6932,71.6932,25357.0
2015-08-05 10:35:00,80.19,80.2,80.13,80.14,44454.0,71.7022,71.7111,71.6485,71.6574,44454.0
2015-08-05 10:40:00,80.13,80.15,80.07,80.08,75290.0,71.6485,71.6664,71.5949,71.6038,75290.0
2015-08-05 10:45:00,80.07,80.07,80.04,80.04,54679.0,71.5949,71.5949,71.568,71.568,54679.0
2015-08-05 10:50:00,80.03,80.07,80.02,80.06,46659.0,71.5591,71.5949,71.5501,71.5859,46659.0
2015-08-05 10:55:00,80.06,80.1,80.03,80.03,90004.0,71.5859,71.6217,71.5591,71.5591,90004.0
2015-08-05 11:00:00,80.04,80.1,79.99,80.02,38079.0,71.568,71.6217,71.5233,71.5501,38079.0
2015-08-05 11:05:00,80.03,80.03,79.89,79.93,92816.0,71.5591,71.5591,71.4339,71.4697,92816.0
2015-08-05 11:10:00,79.93,79.96,79.9,79.96,38993.0,71.4697,71.4965,71.4428,71.4965,38993.0
2015-08-05 11:15:00,79.96,79.99,79.93,79.94,107729.0,71.4965,71.5233,71.4697,71.4786,107729.0
2015-08-05 11:20:00,79.93,79.96,79.89,79.94,28941.0,71.4697,71.4965,71.4339,71.4786,28941.0
2015-08-05 11:25:00,79.95,79.95,79.87,79.88,43293.0,71.4876,71.4876,71.416,71.425,43293.0
2015-08-05 11:30:00,79.88,79.91,79.85,79.86,36381.0,71.425,71.4518,71.3981,71.4071,36381.0
2015-08-05 11:35:00,79.85,79.87,79.79,79.79,32074.0,71.3981,71.416,71.3445,71.3445,32074.0
2015-08-05 11:40:00,79.78,79.81,79.76,79.78,29385.0,71.3355,71.3624,71.3177,71.3355,29385.0
2015-08-05 11:45:00,79.78,79.79,79.74,79.75,45812.0,71.3355,71.3445,71.2998,71.3087,45812.0
2015-08-05 11:50:00,79.75,79.79,79.75,79.76,90776.0,71.3087,71.3445,71.3087,71.3177,90776.0
2015-08-05 11:55:00,79.75,79.76,79.67,79.7,66168.0,71.3087,71.3177,71.2372,71.264,66168.0
2015-08-05 12:00:00,79.69,79.71,79.67,79.71,61420.0,71.2551,71.273,71.2372,71.273,61420.0
2015-08-05 12:05:00,79.72,79.74,79.68,79.69,71825.0,71.2819,71.2998,71.2461,71.2551,71825.0
2015-08-05 12:10:00,79.68,79.71,79.66,79.71,52323.0,71.2461,71.273,71.2282,71.273,52323.0
2015-08-05 12:15:00,79.7,79.7,79.59,79.59,40848.0,71.264,71.264,71.1657,71.1657,40848.0
2015-08-05 12:20:00,79.58,79.61,79.51,79.51,23495.0,71.1567,71.1835,71.0941,71.0941,23495.0
2015-08-05 12:25:00,79.5,79.53,79.48,79.51,28618.0,71.0852,71.112,71.0673,71.0941,28618.0
2015-08-05 12:30:00,79.5,79.51,79.4,79.42,47842.0,71.0852,71.0941,70.9958,71.0137,47842.0
2015-08-05 12:35:00,79.42,79.47,79.41,79.42,85887.0,71.0137,71.0584,71.0047,71.0137,85887.0
2015-08-05 12:40:00,79.41,79.41,79.33,79.41,91704.0,71.0047,71.0047,70.9332,71.0047,91704.0
2015-08-05 12:45:00,79.41,79.44,79.39,79.41,25454.0,71.0047,71.0315,70.9868,71.0047,25454.0
2015-08-05 12:50:00,79.42,79.42,79.34,79.35,23069.0,71.0137,71.0137,70.9421,70.9511,23069.0
2015-08-05 12:55:00,79.36,79.48,79.35,79.48,60683.0,70.96,71.0673,70.9511,71.0673,60683.0
2015-08-05 13:00:00,79.47,79.48,79.43,79.48,28502.0,71.0584,71.0673,71.0226,71.0673,28502.0
2015-08-05 13:05:00,79.48,79.49,79.45,79.45,29880.0,71.0673,71.0762,71.0405,71.0405,29880.0
2015-08-05 13:10:00,79.45,79.46,79.36,79.38,49940.0,71.0405,71.0494,70.96,70.9779,49940.0
2015-08-05 13:15:00,79.36,79.37,79.28,79.3,91791.0,70.96,70.9689,70.8885,70.9064,91791.0
2015-08-05 13:20:00,79.3,79.36,79.29,79.34,36962.0,70.9064,70.96,70.8974,70.9421,36962.0
2015-08-05 13:25:00,79.35,79.35,79.29,79.33,67539.0,70.9511,70.9511,70.8974,70.9332,67539.0
2015-08-05 13:30:00,79.33,79.34,79.29,79.31,124882.0,70.9332,70.9421,70.8974,70.9153,124882.0
2015-08-05 13:35:00,79.32,79.36,79.31,79.36,64552.0,70.9242,70.96,70.9153,70.96,64552.0
2015-08-05 13:40:00,79.35,79.42,79.35,79.42,30248.0,70.9511,71.0137,70.9511,71.0137,30248.0
2015-08-05 13:45:00,79.42,79.45,79.4,79.4,23456.0,71.0137,71.0405,70.9958,70.9958,23456.0
2015-08-05 13:50:00,79.4,79.4,79.29,79.32,27576.0,70.9958,70.9958,70.8974,70.9242,27576.0
2015-08-05 13:55:00,79.34,79.39,79.33,79.37,18543.0,70.9421,70.9868,70.9332,70.9689,18543.0
2015-08-05 14:00:00,79.36,79.39,79.32,79.37,39466.0,70.96,70.9868,70.9242,70.9689,39466.0
2015-08-05 14:05:00,79.37,79.41,79.36,79.36,36746.0,70.9689,71.0047,70.96,70.96,36746.0
2015-08-05 14:10:00,79.36,79.38,79.32,79.37,36223.0,70.96,70.9779,70.9242,70.9689,36223.0
2015-08-05 14:15:00,79.37,79.39,79.34,79.39,24969.0,70.9689,70.9868,70.9421,70.9868,24969.0
2015-08-05 14:20:00,79.39,79.41,79.38,79.39,31618.0,70.9868,71.0047,70.9779,70.9868,31618.0
2015-08-05 14:25:00,79.39,79.44,79.37,79.42,29613.0,70.9868,71.0315,70.9689,71.0137,29613.0
2015-08-05 14:30:00,79.43,79.49,79.43,79.49,40823.0,71.0226,71.0762,71.0226,71.0762,40823.0
2015-08-05 14:35:00,79.49,79.49,79.45,79.47,43215.0,71.0762,71.0762,71.0405,71.0584,43215.0
2015-08-05 14:40:00,79.47,79.47,79.37,79.41,58590.0,71.0584,71.0584,70.9689,71.0047,58590.0
2015-08-05 14:45:00,79.41,79.49,79.39,79.48,60010.0,71.0047,71.0762,70.9868,71.0673,60010.0
2015-08-05 14:50:00,79.48,79.48,79.43,79.44,29459.0,71.0673,71.0673,71.0226,71.0315,29459.0
2015-08-05 14:55:00,79.44,79.44,79.37,79.39,44451.0,71.0315,71.0315,70.9689,70.9868,44451.0
2015-08-05 15:00:00,79.39,79.42,79.37,79.42,75772.0,70.9868,71.0137,70.9689,71.0137,75772.0
2015-08-05 15:05:00,79.42,79.45,79.41,79.44,43797.0,71.0137,71.0405,71.0047,71.0315,43797.0
2015-08-05 15:10:00,79.44,79.49,79.43,79.45,135559.0,71.0315,71.0762,71.0226,71.0405,135559.0
2015-08-05 15:15:00,79.44,79.44,79.36,79.38,77365.0,71.0315,71.0315,70.96,70.9779,77365.0
2015-08-05 15:20:00,79.36,79.42,79.34,79.42,71955.0,70.96,71.0137,70.9421,71.0137,71955.0
2015-08-05 15:25:00,79.42,79.44,79.38,79.4,79700.0,71.0137,71.0315,70.9779,70.9958,79700.0
2015-08-05 15:30:00,79.38,79.38,79.34,79.35,80781.0,70.9779,70.9779,70.9421,70.9511,80781.0
2015-08-05 15:35:00,79.34,79.39,79.33,79.36,74704.0,70.9421,70.9868,70.9332,70.96,74704.0
2015-08-05 15:40:00,79.35,79.39,79.33,79.36,102066.0,70.9511,70.9868,70.9332,70.96,102066.0
2015-08-05 15:45:00,79.36,79.38,79.34,79.37,79275.0,70.96,70.9779,70.9421,70.9689,79275.0
2015-08-05 15:50:00,79.36,79.38,79.34,79.35,187661.0,70.96,70.9779,70.9421,70.9511,187661.0
2015-08-05 15:55:00,79.35,79.46,79.34,79.41,342388.0,70.9511,71.0494,70.9421,71.0047,342388.0
2015-08-06 09:30:00,79.7,79.7,79.22,79.23,139738.0,71.264,71.264,70.8348,70.8438,139738.0
2015-08-06 09:35:00,79.22,79.23,78.9,78.96,154697.0,70.8348,70.8438,70.5487,70.6023,154697.0
2015-08-06 09:40:00,78.96,78.97,78.67,78.7,89153.0,70.6023,70.6113,70.343,70.3699,89153.0
2015-08-06 09:45:00,78.69,78.78,78.62,78.76,206005.0,70.3609,70.4414,70.2983,70.4235,206005.0
2015-08-06 09:50:00,78.77,78.77,78.61,78.61,117706.0,70.4325,70.4325,70.2894,70.2894,117706.0
2015-08-06 09:55:00,78.61,78.61,78.49,78.57,99560.0,70.2894,70.2894,70.1821,70.2536,99560.0
2015-08-06 10:00:00,78.56,78.56,78.46,78.54,239296.0,70.2447,70.2447,70.1553,70.2268,239296.0
2015-08-06 10:05:00,78.53,78.58,78.48,78.58,51493.0,70.2179,70.2626,70.1731,70.2626,51493.0
2015-08-06 10:10:00,78.57,78.72,78.55,78.61,88641.0,70.2536,70.3877,70.2357,70.2894,88641.0
2015-08-06 10:15:00,78.62,78.64,78.41,78.41,173445.0,70.2983,70.3162,70.1106,70.1106,173445.0
2015-08-06 10:20:00,78.43,78.43,78.32,78.35,86583.0,70.1284,70.1284,70.0301,70.0569,86583.0
2015-08-06 10:25:00,78.36,78.4,78.28,78.3,30295.0,70.0658,70.1016,69.9943,70.0122,30295.0
2015-08-06 10:30:00,78.3,78.33,78.24,78.3,68923.0,70.0122,70.039,69.9586,70.0122,68923.0
2015-08-06 10:35:00,78.3,78.38,78.27,78.38,69725.0,70.0122,70.0837,69.9854,70.0837,69725.0
2015-08-06 10:40:00,78.38,78.41,78.32,78.32,58413.0,70.0837,70.1106,70.0301,70.0301,58413.0
2015-08-06 10:45:00,78.32,78.35,78.26,78.3,42154.0,70.0301,70.0569,69.9764,70.0122,42154.0
2015-08-06 10:50:00,78.29,78.31,78.22,78.26,69664.0,70.0033,70.0211,69.9407,69.9764,69664.0
2015-08-06 10:55:00,78.27,78.28,78.21,78.22,66784.0,69.9854,69.9943,69.9317,69.9407,66784.0
2015-08-06 11:00:00,78.23,78.24,78.14,78.16,98412.0,69.9496,69.9586,69.8691,69.887,98412.0
2015-08-06 11:05:00,78.16,78.16,78.02,78.02,85444.0,69.887,69.887,69.7618,69.7618,85444.0
2015-08-06 11:10:00,78.02,78.02,77.8,77.82,123269.0,69.7618,69.7618,69.5651,69.583,123269.0
2015-08-06 11:15:00,77.81,77.82,77.76,77.79,161065.0,69.5741,69.583,69.5294,69.5562,161065.0
2015-08-06 11:20:00,77.79,77.87,77.78,77.82,82137.0,69.5562,69.6277,69.5472,69.583,82137.0
2015-08-06 11:25:00,77.83,77.86,77.72,77.75,121257.0,69.5919,69.6188,69.4936,69.5204,121257.0
2015-08-06 11:30:00,77.74,77.75,77.61,77.62,99368.0,69.5115,69.5204,69.3952,69.4042,99368.0
2015-08-06 11:35:00,77.61,77.67,77.56,77.66,162597.0,69.3952,69.4489,69.3505,69.4399,162597.0
2015-08-06 11:40:00,77.65,77.75,77.61,77.74,99096.0,69.431,69.5204,69.3952,69.5115,99096.0
2015-08-06 11:45:00,77.73,77.83,77.68,77.78,62352.0,69.5025,69.5919,69.4578,69.5472,62352.0
2015-08-06 11:50:00,77.78,77.8,77.73,77.73,64441.0,69.5472,69.5651,69.5025,69.5025,64441.0
2015-08-06 11:55:00,77.73,77.74,77.55,77.56,59600.0,69.5025,69.5115,69.3416,69.3505,59600.0
2015-08-06 12:00:00,77.56,77.62,77.54,77.62,52809.0,69.3505,69.4042,69.3326,69.4042,52809.0
2015-08-06 12:05:00,77.61,77.69,77.61,77.65,54413.0,69.3952,69.4668,69.3952,69.431,54413.0
2015-08-06 12:10:00,77.65,77.68,77.6,77.68,32973.0,69.431,69.4578,69.3863,69.4578,32973.0
2015-08-06 12:15:00,77.69,77.7,77.64,77.65,109330.0,69.4668,69.4757,69.4221,69.431,109330.0
2015-08-06 12:20:00,77.65,77.65,77.55,77.62,41338.0,69.431,69.431,69.3416,69.4042,41338.0
2015-08-06 12:25:00,77.62,77.69,77.61,77.67,43436.0,69.4042,69.4668,69.3952,69.4489,43436.0
2015-08-06 12:30:00,77.67,77.68,77.6,77.6,65708.0,69.4489,69.4578,69.3863,69.3863,65708.0
2015-08-06 12:35:00,77.59,77.6,77.49,77.53,106654.0,69.3774,69.3863,69.2879,69.3237,106654.0
2015-08-06 12:40:00,77.53,77.59,77.49,77.56,59901.0,69.3237,69.3774,69.2879,69.3505,59901.0
2015-08-06 12:45:00,77.56,77.58,77.49,77.58,48739.0,69.3505,69.3684,69.2879,69.3684,48739.0
2015-08-06 12:50:00,77.57,77.62,77.56,77.6,61462.0,69.3595,69.4042,69.3505,69.3863,61462.0
2015-08-06 12:55:00,77.59,77.63,77.55,77.58,34368.0,69.3774,69.4131,69.3416,69.3684,34368.0
2015-08-06 13:00:00,77.57,77.63,77.55,77.59,41680.0,69.3595,69.4131,69.3416,69.3774,41680.0
2015-08-06 13:05:00,77.6,77.65,77.59,77.61,54698.0,69.3863,69.431,69.3774,69.3952,54698.0
2015-08-06 13:10:00,77.61,77.69,77.6,77.69,60909.0,69.3952,69.4668,69.3863,69.4668,60909.0
2015-08-06 13:15:00,77.69,77.77,77.65,77.75,71499.0,69.4668,69.5383,69.431,69.5204,71499.0
2015-08-06 13:20:00,77.75,77.87,77.72,77.87,172375.0,69.5204,69.6277,69.4936,69.6277,172375.0
2015-08-06 13:25:00,77.87,77.96,77.87,77.95,65702.0,69.6277,69.7082,69.6277,69.6992,65702.0
2015-08-06 13:30:00,77.96,78.02,77.95,78.0,120619.0,69.7082,69.7618,69.6992,69.744,120619.0
2015-08-06 13:35:00,77.99,78.09,77.99,78.01,241101.0,69.735,69.8244,69.735,69.7529,241101.0
2015-08-06 13:40:00,78.01,78.08,77.99,78.08,57658.0,69.7529,69.8155,69.735,69.8155,57658.0
2015-08-06 13:45:00,78.07,78.17,78.04,78.16,53352.0,69.8065,69.896,69.7797,69.887,53352.0
2015-08-06 13:50:00,78.17,78.22,78.14,78.19,114951.0,69.896,69.9407,69.8691,69.9138,114951.0
2015-08-06 13:55:00,78.2,78.23,78.1,78.1,70411.0,69.9228,69.9496,69.8334,69.8334,70411.0
2015-08-06 14:00:00,78.11,78.11,78.02,78.02,67915.0,69.8423,69.8423,69.7618,69.7618,67915.0
2015-08-06 14:05:00,78.03,78.09,78.01,78.09,96618.0,69.7708,69.8244,69.7529,69.8244,96618.0
2015-08-06 14:10:00,78.08,78.13,78.05,78.11,105849.0,69.8155,69.8602,69.7887,69.8423,105849.0
2015-08-06 14:15:00,78.12,78.13,78.02,78.07,90384.0,69.8513,69.8602,69.7618,69.8065,90384.0
2015-08-06 14:20:00,78.07,78.11,78.05,78.09,79588.0,69.8065,69.8423,69.7887,69.8244,79588.0
2015-08-06 14:25:00,78.09,78.16,78.08,78.14,57556.0,69.8244,69.887,69.8155,69.8691,57556.0
2015-08-06 14:30:00,78.15,78.21,78.14,78.17,64931.0,69.8781,69.9317,69.8691,69.896,64931.0
2015-08-06 14:35:00,78.17,78.21,78.17,78.21,38150.0,69.896,69.9317,69.896,69.9317,38150.0
2015-08-06 14:40:00,78.21,78.27,78.21,78.25,34790.0,69.9317,69.9854,69.9317,69.9675,34790.0
2015-08-06 14:45:00,78.25,78.31,78.25,78.31,32581.0,69.9675,70.0211,69.9675,70.0211,32581.0
2015-08-06 14:50:00,78.31,78.36,78.26,78.29,52189.0,70.0211,70.0658,69.9764,70.0033,52189.0
2015-08-06 14:55:00,78.28,78.29,78.22,78.26,435883.0,69.9943,70.0033,69.9407,69.9764,435883.0
2015-08-06 15:00:00,78.26,78.3,78.26,78.26,95145.0,69.9764,70.0122,69.9764,69.9764,95145.0
2015-08-06 15:05:00,78.27,78.27,78.21,78.24,60296.0,69.9854,69.9854,69.9317,69.9586,60296.0
2015-08-06 15:10:00,78.24,78.29,78.23,78.27,75191.0,69.9586,70.0033,69.9496,69.9854,75191.0
2015-08-06 15:15:00,78.27,78.29,78.22,78.28,89150.0,69.9854,70.0033,69.9407,69.9943,89150.0
2015-08-06 15:20:00,78.29,78.29,78.15,78.16,69601.0,70.0033,70.0033,69.8781,69.887,69601.0
2015-08-06 15:25:00,78.16,78.17,78.12,78.13,79518.0,69.887,69.896,69.8513,69.8602,79518.0
2015-08-06 15:30:00,78.12,78.2,78.08,78.2,67924.0,69.8513,69.9228,69.8155,69.9228,67924.0
2015-08-06 15:35:00,78.19,78.29,78.17,78.29,84951.0,69.9138,70.0033,69.896,70.0033,84951.0
2015-08-06 15:40:00,78.29,78.35,78.26,78.33,93627.0,70.0033,70.0569,69.9764,70.039,93627.0
2015-08-06 15:45:00,78.32,78.41,78.31,78.39,129868.0,70.0301,70.1106,70.0211,70.0927,129868.0
2015-08-06 15:50:00,78.39,78.41,78.36,78.37,125323.0,70.0927,70.1106,70.0658,70.0748,125323.0
2015-08-06 15:55:00,78.36,78.38,78.29,78.34,317774.0,70.0658,70.0837,70.0033,70.048,317774.0
2015-08-07 09:30:00,78.43,78.5,78.24,78.27,140428.0,70.1284,70.191,69.9586,69.9854,140428.0
2015-08-07 09:35:00,78.27,78.39,78.21,78.3,187869.0,69.9854,70.0927,69.9317,70.0122,187869.0
2015-08-07 09:40:00,78.3,78.41,78.26,78.4,124739.0,70.0122,70.1106,69.9764,70.1016,124739.0
2015-08-07 09:45:00,78.41,78.41,78.16,78.21,220000.0,70.1106,70.1106,69.887,69.9317,220000.0
2015-08-07 09:50:00,78.21,78.36,78.2,78.35,295147.0,69.9317,70.0658,69.9228,70.0569,295147.0
2015-08-07 09:55:00,78.35,78.43,78.29,78.41,264468.0,70.0569,70.1284,70.0033,70.1106,264468.0
2015-08-07 10:00:00,78.41,78.41,78.25,78.3,100066.0,70.1106,70.1106,69.9675,70.0122,100066.0
2015-08-07 10:05:00,78.3,78.4,78.27,78.37,74127.0,70.0122,70.1016,69.9854,70.0748,74127.0
2015-08-07 10:10:00,78.37,78.46,78.35,78.37,158541.0,70.0748,70.1553,70.0569,70.0748,158541.0
2015-08-07 10:15:00,78.36,78.39,78.29,78.3,76430.0,70.0658,70.0927,70.0033,70.0122,76430.0
2015-08-07 10:20:00,78.29,78.29,78.09,78.09,106091.0,70.0033,70.0033,69.8244,69.8244,106091.0
2015-08-07 10:25:00,78.09,78.13,78.01,78.05,175426.0,69.8244,69.8602,69.7529,69.7887,175426.0
2015-08-07 10:30:00,78.05,78.15,78.0,78.13,261775.0,69.7887,69.8781,69.744,69.8602,261775.0
2015-08-07 10:35:00,78.13,78.21,78.12,78.21,51142.0,69.8602,69.9317,69.8513,69.9317,51142.0
2015-08-07 10:40:00,78.2,78.25,78.16,78.19,47732.0,69.9228,69.9675,69.887,69.9138,47732.0
2015-08-07 10:45:00,78.2,78.27,78.13,78.25,89221.0,69.9228,69.9854,69.8602,69.9675,89221.0
2015-08-07 10:50:00,78.25,78.3,78.13,78.14,46472.0,69.9675,70.0122,69.8602,69.8691,46472.0
2015-08-07 10:55:00,78.13,78.17,78.09,78.13,53616.0,69.8602,69.896,69.8244,69.8602,53616.0
2015-08-07 11:00:00,78.14,78.17,78.07,78.07,64199.0,69.8691,69.896,69.8065,69.8065,64199.0
2015-08-07 11:05:00,78.07,78.1,78.0,78.0,74132.0,69.8065,69.8334,69.744,69.744,74132.0
2015-08-07 11:10:00,78.0,78.05,77.92,77.93,61106.0,69.744,69.7887,69.6724,69.6814,61106.0
2015-08-07 11:15:00,77.92,77.98,77.8,77.8,57804.0,69.6724,69.7261,69.5651,69.5651,57804.0
2015-08-07 11:20:00,77.81,77.88,77.8,77.82,230270.0,69.5741,69.6367,69.5651,69.583,230270.0
2015-08-07 11:25:00,77.82,77.86,77.8,77.8,126164.0,69.583,69.6188,69.5651,69.5651,126164.0
2015-08-07 11:30:00,77.81,77.81,77.74,77.77,66785.0,69.5741,69.5741,69.5115,69.5383,66785.0
2015-08-07 11:35:00,77.77,77.79,77.73,77.74,37148.0,69.5383,69.5562,69.5025,69.5115,37148.0
2015-08-07 11:40:00,77.74,77.85,77.74,77.85,66624.0,69.5115,69.6098,69.5115,69.6098,66624.0
2015-08-07 11:45:00,77.84,77.88,77.8,77.87,42141.0,69.6009,69.6367,69.5651,69.6277,42141.0
2015-08-07 11:50:00,77.88,77.91,77.85,77.86,60565.0,69.6367,69.6635,69.6098,69.6188,60565.0
2015-08-07 11:55:00,77.87,77.94,77.84,77.93,47512.0,69.6277,69.6903,69.6009,69.6814,47512.0
2015-08-07 12:00:00,77.94,77.99,77.93,77.95,36301.0,69.6903,69.735,69.6814,69.6992,36301.0
2015-08-07 12:05:00,77.96,78.05,77.95,78.04,26292.0,69.7082,69.7887,69.6992,69.7797,26292.0
2015-08-07 12:10:00,78.05,78.07,78.01,78.03,35916.0,69.7887,69.8065,69.7529,69.7708,35916.0
2015-08-07 12:15:00,78.03,78.04,77.99,78.0,30728.0,69.7708,69.7797,69.735,69.744,30728.0
2015-08-07 12:20:00,78.0,78.02,77.92,78.02,46108.0,69.744,69.7618,69.6724,69.7618,46108.0
2015-08-07 12:25:00,78.02,78.04,78.0,78.0,22659.0,69.7618,69.7797,69.744,69.744,22659.0
2015-08-07 12:30:00,77.99,78.0,77.93,77.97,35341.0,69.735,69.744,69.6814,69.7171,35341.0
2015-08-07 12:35:00,77.97,77.99,77.91,77.99,83310.0,69.7171,69.735,69.6635,69.735,83310.0
2015-08-07 12:40:00,77.99,78.04,77.99,78.02,22469.0,69.735,69.7797,69.735,69.7618,22469.0
2015-08-07 12:45:00,78.01,78.02,77.98,77.98,51641.0,69.7529,69.7618,69.7261,69.7261,51641.0
2015-08-07 12:50:00,77.98,78.03,77.98,77.98,27509.0,69.7261,69.7708,69.7261,69.7261,27509.0
2015-08-07 12:55:00,77.98,77.99,77.91,77.95,36667.0,69.7261,69.735,69.6635,69.6992,36667.0
2015-08-07 13:00:00,77.95,77.95,77.9,77.92,46836.0,69.6992,69.6992,69.6545,69.6724,46836.0
2015-08-07 13:05:00,77.91,77.94,77.89,77.91,32840.0,69.6635,69.6903,69.6456,69.6635,32840.0
2015-08-07 13:10:00,77.9,77.91,77.83,77.83,38690.0,69.6545,69.6635,69.5919,69.5919,38690.0
2015-08-07 13:15:00,77.83,77.86,77.82,77.84,40209.0,69.5919,69.6188,69.583,69.6009,40209.0
2015-08-07 13:20:00,77.84,77.84,77.8,77.82,182124.0,69.6009,69.6009,69.5651,69.583,182124.0
2015-08-07 13:25:00,77.81,77.83,77.77,77.81,61172.0,69.5741,69.5919,69.5383,69.5741,61172.0
2015-08-07 13:30:00,77.8,77.88,77.8,77.87,49486.0,69.5651,69.6367,69.5651,69.6277,49486.0
2015-08-07 13:35:00,77.86,77.9,77.85,77.86,41338.0,69.6188,69.6545,69.6098,69.6188,41338.0
2015-08-07 13:40:00,77.87,77.9,77.84,77.84,40328.0,69.6277,69.6545,69.6009,69.6009,40328.0
2015-08-07 13:45:00,77.85,77.92,77.84,77.91,40843.0,69.6098,69.6724,69.6009,69.6635,40843.0
2015-08-07 13:50:00,77.9,77.92,77.85,77.86,33592.0,69.6545,69.6724,69.6098,69.6188,33592.0
2015-08-07 13:55:00,77.87,77.87,77.83,77.86,23838.0,69.6277,69.6277,69.5919,69.6188,23838.0
2015-08-07 14:00:00,77.86,77.87,77.81,77.81,22946.0,69.6188,69.6277,69.5741,69.5741,22946.0
2015-08-07 14:05:00,77.8,77.89,77.8,77.89,22725.0,69.5651,69.6456,69.5651,69.6456,22725.0
2015-08-07 14:10:00,77.89,77.95,77.88,77.92,16638.0,69.6456,69.6992,69.6367,69.6724,16638.0
2015-08-07 14:15:00,77.92,77.95,77.87,77.87,23020.0,69.6724,69.6992,69.6277,69.6277,23020.0
2015-08-07 14:20:00,77.87,77.91,77.86,77.9,20352.0,69.6277,69.6635,69.6188,69.6545,20352.0
2015-08-07 14:25:00,77.9,77.94,77.88,77.93,15060.0,69.6545,69.6903,69.6367,69.6814,15060.0
2015-08-07 14:30:00,77.94,77.99,77.94,77.97,38258.0,69.6903,69.735,69.6903,69.7171,38258.0
2015-08-07 14:35:00,77.97,78.03,77.97,78.01,40002.0,69.7171,69.7708,69.7171,69.7529,40002.0
2015-08-07 14:40:00,78.0,78.0,77.95,78.0,25468.0,69.744,69.744,69.6992,69.744,25468.0
2015-08-07 14:45:00,78.0,78.03,77.96,78.03,25427.0,69.744,69.7708,69.7082,69.7708,25427.0
2015-08-07 14:50:00,78.04,78.07,78.02,78.04,22412.0,69.7797,69.8065,69.7618,69.7797,22412.0
2015-08-07 14:55:00,78.03,78.09,78.02,78.08,25735.0,69.7708,69.8244,69.7618,69.8155,25735.0
2015-08-07 15:00:00,78.08,78.14,78.06,78.12,86491.0,69.8155,69.8691,69.7976,69.8513,86491.0
2015-08-07 15:05:00,78.12,78.13,78.06,78.12,56248.0,69.8513,69.8602,69.7976,69.8513,56248.0
2015-08-07 15:10:00,78.11,78.11,78.04,78.05,67827.0,69.8423,69.8423,69.7797,69.7887,67827.0
2015-08-07 15:15:00,78.05,78.1,78.04,78.09,31437.0,69.7887,69.8334,69.7797,69.8244,31437.0
2015-08-07 15:20:00,78.1,78.21,78.1,78.19,82924.0,69.8334,69.9317,69.8334,69.9138,82924.0
2015-08-07 15:25:00,78.2,78.3,78.18,78.26,164950.0,69.9228,70.0122,69.9049,69.9764,164950.0
2015-08-07 15:30:00,78.25,78.33,78.24,78.32,59438.0,69.9675,70.039,69.9586,70.0301,59438.0
2015-08-07 15:35:00,78.31,78.32,78.26,78.28,36947.0,70.0211,70.0301,69.9764,69.9943,36947.0
2015-08-07 15:40:00,78.28,78.29,78.21,78.25,192348.0,69.9943,70.0033,69.9317,69.9675,192348.0
2015-08-07 15:45:00,78.24,78.25,78.21,78.22,77433.0,69.9586,69.9675,69.9317,69.9407,77433.0
2015-08-07 15:50:00,78.22,78.25,78.21,78.23,179050.0,69.9407,69.9675,69.9317,69.9496,179050.0
2015-08-07 15:55:00,78.23,78.28,78.21,78.28,284321.0,69.9496,69.9943,69.9317,69.9943,284321.0
2015-08-10 09:30:00,78.87,79.07,78.75,78.98,129535.0,70.5219,70.7007,70.4146,70.6202,129535.0
2015-08-10 09:35:00,78.98,79.05,78.95,78.95,116851.0,70.6202,70.6828,70.5934,70.5934,116851.0
2015-08-10 09:40:00,78.94,79.12,78.94,79.11,123648.0,70.5845,70.7454,70.5845,70.7365,123648.0
2015-08-10 09:45:00,79.11,79.16,79.02,79.03,92991.0,70.7365,70.7812,70.656,70.6649,92991.0
2015-08-10 09:50:00,79.03,79.11,79.02,79.03,111944.0,70.6649,70.7365,70.656,70.6649,111944.0
2015-08-10 09:55:00,79.05,79.05,78.96,78.98,83953.0,70.6828,70.6828,70.6023,70.6202,83953.0
2015-08-10 10:00:00,78.98,79.02,78.95,78.97,166816.0,70.6202,70.656,70.5934,70.6113,166816.0
2015-08-10 10:05:00,78.97,79.05,78.97,79.04,30664.0,70.6113,70.6828,70.6113,70.6739,30664.0
2015-08-10 10:10:00,79.05,79.07,79.0,79.02,60871.0,70.6828,70.7007,70.6381,70.656,60871.0
2015-08-10 10:15:00,79.02,79.06,78.99,79.0,26871.0,70.656,70.6918,70.6292,70.6381,26871.0
2015-08-10 10:20:00,79.0,79.06,78.99,79.05,57819.0,70.6381,70.6918,70.6292,70.6828,57819.0
2015-08-10 10:25:00,79.04,79.05,78.98,78.98,23646.0,70.6739,70.6828,70.6202,70.6202,23646.0
2015-08-10 10:30:00,78.97,78.98,78.87,78.91,45395.0,70.6113,70.6202,70.5219,70.5576,45395.0
2015-08-10 10:35:00,78.91,78.91,78.79,78.81,85169.0,70.5576,70.5576,70.4503,70.4682,85169.0
2015-08-10 10:40:00,78.8,78.85,78.78,78.84,39426.0,70.4593,70.504,70.4414,70.495,39426.0
2015-08-10 10:45:00,78.84,78.9,78.84,78.89,35505.0,70.495,70.5487,70.495,70.5398,35505.0
2015-08-10 10:50:00,78.89,78.89,78.79,78.82,41600.0,70.5398,70.5398,70.4503,70.4772,41600.0
2015-08-10 10:55:00,78.82,78.88,78.8,78.87,59907.0,70.4772,70.5308,70.4593,70.5219,59907.0
2015-08-10 11:00:00,78.87,78.96,78.87,78.94,40673.0,70.5219,70.6023,70.5219,70.5845,40673.0
2015-08-10 11:05:00,78.95,79.0,78.95,78.97,21328.0,70.5934,70.6381,70.5934,70.6113,21328.0
2015-08-10 11:10:00,78.98,78.99,78.9,78.91,60560.0,70.6202,70.6292,70.5487,70.5576,60560.0
2015-08-10 11:15:00,78.91,78.93,78.85,78.86,26223.0,70.5576,70.5755,70.504,70.5129,26223.0
2015-08-10 11:20:00,78.86,78.9,78.85,78.89,14593.0,70.5129,70.5487,70.504,70.5398,14593.0
2015-08-10 11:25:00,78.9,78.92,78.82,78.83,78084.0,70.5487,70.5666,70.4772,70.4861,78084.0
2015-08-10 11:30:00,78.84,78.88,78.81,78.84,15211.0,70.495,70.5308,70.4682,70.495,15211.0
2015-08-10 11:35:00,78.83,78.88,78.81,78.85,34559.0,70.4861,70.5308,70.4682,70.504,34559.0
2015-08-10 11:40:00,78.85,78.85,78.78,78.8,21659.0,70.504,70.504,70.4414,70.4593,21659.0
2015-08-10 11:45:00,78.8,78.85,78.8,78.85,13136.0,70.4593,70.504,70.4593,70.504,13136.0
2015-08-10 11:50:00,78.84,78.94,78.84,78.91,40658.0,70.495,70.5845,70.495,70.5576,40658.0
2015-08-10 11:55:00,78.92,78.92,78.84,78.85,12761.0,70.5666,70.5666,70.495,70.504,12761.0
2015-08-10 12:00:00,78.85,78.88,78.85,78.88,16309.0,70.504,70.5308,70.504,70.5308,16309.0
2015-08-10 12:05:00,78.88,78.89,78.86,78.87,13951.0,70.5308,70.5398,70.5129,70.5219,13951.0
2015-08-10 12:10:00,78.87,78.9,78.87,78.88,23149.0,70.5219,70.5487,70.5219,70.5308,23149.0
2015-08-10 12:15:00,78.88,78.89,78.87,78.88,10700.0,70.5308,70.5398,70.5219,70.5308,10700.0
2015-08-10 12:20:00,78.88,78.91,78.88,78.88,35243.0,70.5308,70.5576,70.5308,70.5308,35243.0
2015-08-10 12:25:00,78.88,78.88,78.86,78.86,15320.0,70.5308,70.5308,70.5129,70.5129,15320.0
2015-08-10 12:30:00,78.86,78.87,78.84,78.86,22489.0,70.5129,70.5219,70.495,70.5129,22489.0
2015-08-10 12:35:00,78.85,78.88,78.85,78.88,15137.0,70.504,70.5308,70.504,70.5308,15137.0
2015-08-10 12:40:00,78.88,78.89,78.84,78.86,23800.0,70.5308,70.5398,70.495,70.5129,23800.0
2015-08-10 12:45:00,78.86,78.9,78.86,78.9,13440.0,70.5129,70.5487,70.5129,70.5487,13440.0
2015-08-10 12:50:00,78.9,78.91,78.87,78.87,25041.0,70.5487,70.5576,70.5219,70.5219,25041.0
2015-08-10 12:55:00,78.87,78.89,78.86,78.89,19458.0,70.5219,70.5398,70.5129,70.5398,19458.0
2015-08-10 13:00:00,78.89,78.94,78.88,78.94,19356.0,70.5398,70.5845,70.5308,70.5845,19356.0
2015-08-10 13:05:00,78.95,78.97,78.94,78.97,19105.0,70.5934,70.6113,70.5845,70.6113,19105.0
2015-08-10 13:10:00,78.97,78.99,78.95,78.99,19205.0,70.6113,70.6292,70.5934,70.6292,19205.0
2015-08-10 13:15:00,78.99,79.01,78.97,79.01,21185.0,70.6292,70.647,70.6113,70.647,21185.0
2015-08-10 13:20:00,79.01,79.02,79.0,79.01,9263.0,70.647,70.656,70.6381,70.647,9263.0
2015-08-10 13:25:00,79.01,79.02,78.99,78.99,10725.0,70.647,70.656,70.6292,70.6292,10725.0
2015-08-10 13:30:00,79.0,79.02,78.98,79.02,35868.0,70.6381,70.656,70.6202,70.656,35868.0
2015-08-10 13:35:00,79.0,79.0,78.97,79.0,82607.0,70.6381,70.6381,70.6113,70.6381,82607.0
2015-08-10 13:40:00,78.99,79.0,78.97,78.97,13122.0,70.6292,70.6381,70.6113,70.6113,13122.0
2015-08-10 13:45:00,78.97,78.97,78.92,78.93,24105.0,70.6113,70.6113,70.5666,70.5755,24105.0
2015-08-10 13:50:00,78.92,78.96,78.92,78.95,38200.0,70.5666,70.6023,70.5666,70.5934,38200.0
2015-08-10 13:55:00,78.95,78.99,78.95,78.99,13909.0,70.5934,70.6292,70.5934,70.6292,13909.0
2015-08-10 14:00:00,79.0,79.02,78.96,78.98,18580.0,70.6381,70.656,70.6023,70.6202,18580.0
2015-08-10 14:05:00,78.99,79.0,78.97,78.98,28809.0,70.6292,70.6381,70.6113,70.6202,28809.0
2015-08-10 14:10:00,78.99,79.01,78.97,79.0,27233.0,70.6292,70.647,70.6113,70.6381,27233.0
2015-08-10 14:15:00,79.01,79.07,79.01,79.05,42321.0,70.647,70.7007,70.647,70.6828,42321.0
2015-08-10 14:20:00,79.05,79.05,79.0,79.01,25024.0,70.6828,70.6828,70.6381,70.647,25024.0
2015-08-10 14:25:00,78.99,79.01,78.98,78.98,21221.0,70.6292,70.647,70.6202,70.6202,21221.0
2015-08-10 14:30:00,78.99,78.99,78.96,78.97,31575.0,70.6292,70.6292,70.6023,70.6113,31575.0
2015-08-10 14:35:00,78.97,78.98,78.93,78.95,24523.0,70.6113,70.6202,70.5755,70.5934,24523.0
2015-08-10 14:40:00,78.94,78.95,78.91,78.91,15275.0,70.5845,70.5934,70.5576,70.5576,15275.0
2015-08-10 14:45:00,78.92,78.94,78.91,78.94,26844.0,70.5666,70.5845,70.5576,70.5845,26844.0
2015-08-10 14:50:00,78.94,78.97,78.94,78.96,76205.0,70.5845,70.6113,70.5845,70.6023,76205.0
2015-08-10 14:55:00,78.96,78.99,78.95,78.97,32276.0,70.6023,70.6292,70.5934,70.6113,32276.0
2015-08-10 15:00:00,78.97,78.99,78.94,78.97,45344.0,70.6113,70.6292,70.5845,70.6113,45344.0
2015-08-10 15:05:00,78.97,79.0,78.96,78.98,26540.0,70.6113,70.6381,70.6023,70.6202,26540.0
2015-08-10 15:10:00,78.98,78.99,78.95,78.98,40420.0,70.6202,70.6292,70.5934,70.6202,40420.0
2015-08-10 15:15:00,78.98,78.98,78.93,78.94,51056.0,70.6202,70.6202,70.5755,70.5845,51056.0
2015-08-10 15:20:00,78.95,78.97,78.93,78.95,20787.0,70.5934,70.6113,70.5755,70.5934,20787.0
2015-08-10 15:25:00,78.94,78.95,78.93,78.94,48438.0,70.5845,70.5934,70.5755,70.5845,48438.0
2015-08-10 15:30:00,78.94,78.95,78.92,78.93,43919.0,70.5845,70.5934,70.5666,70.5755,43919.0
2015-08-10 15:35:00,78.93,78.93,78.87,78.89,45612.0,70.5755,70.5755,70.5219,70.5398,45612.0
2015-08-10 15:40:00,78.9,78.95,78.9,78.94,31440.0,70.5487,70.5934,70.5487,70.5845,31440.0
2015-08-10 15:45:00,78.95,78.96,78.9,78.9,54125.0,70.5934,70.6023,70.5487,70.5487,54125.0
2015-08-10 15:50:00,78.9,78.91,78.87,78.88,168809.0,70.5487,70.5576,70.5219,70.5308,168809.0
2015-08-10 15:55:00,78.88,78.94,78.87,78.94,344905.0,70.5308,70.5845,70.5219,70.5845,344905.0
2015-08-11 09:30:00,78.4,78.4,78.11,78.25,153565.0,70.1016,70.1016,69.8423,69.9675,153565.0
2015-08-11 09:35:00,78.26,78.39,78.21,78.31,235482.0,69.9764,70.0927,69.9317,70.0211,235482.0
2015-08-11 09:40:00,78.33,78.43,78.23,78.42,196586.0,70.039,70.1284,69.9496,70.1195,196586.0
2015-08-11 09:45:00,78.42,78.42,78.29,78.37,224889.0,70.1195,70.1195,70.0033,70.0748,224889.0
2015-08-11 09:50:00,78.37,78.41,78.24,78.25,516015.0,70.0748,70.1106,69.9586,69.9675,516015.0
2015-08-11 09:55:00,78.26,78.37,78.25,78.35,271775.0,69.9764,70.0748,69.9675,70.0569,271775.0
2015-08-11 10:00:00,78.35,78.39,78.3,78.33,114703.0,70.0569,70.0927,70.0122,70.039,114703.0
2015-08-11 10:05:00,78.33,78.43,78.3,78.4,89451.0,70.039,70.1284,70.0122,70.1016,89451.0
2015-08-11 10:10:00,78.41,78.42,78.36,78.42,40456.0,70.1106,70.1195,70.0658,70.1195,40456.0
2015-08-11 10:15:00,78.42,78.51,78.4,78.5,51508.0,70.1195,70.2,70.1016,70.191,51508.0
2015-08-11 10:20:00,78.5,78.59,78.5,78.54,205243.0,70.191,70.2715,70.191,70.2268,205243.0
2015-08-11 10:25:00,78.55,78.59,78.47,78.47,125482.0,70.2357,70.2715,70.1642,70.1642,125482.0
2015-08-11 10:30:00,78.46,78.48,78.42,78.44,76021.0,70.1553,70.1731,70.1195,70.1374,76021.0
2015-08-11 10:35:00,78.44,78.47,78.35,78.37,81216.0,70.1374,70.1642,70.0569,70.0748,81216.0
2015-08-11 10:40:00,78.36,78.45,78.34,78.43,42146.0,70.0658,70.1463,70.048,70.1284,42146.0
2015-08-11 10:45:00,78.43,78.47,78.39,78.39,21548.0,70.1284,70.1642,70.0927,70.0927,21548.0
2015-08-11 10:50:00,78.38,78.38,78.31,78.32,28946.0,70.0837,70.0837,70.0211,70.0301,28946.0
2015-08-11 10:55:00,78.32,78.36,78.28,78.28,47941.0,70.0301,70.0658,69.9943,69.9943,47941.0
2015-08-11 11:00:00,78.28,78.32,78.24,78.25,66673.0,69.9943,70.0301,69.9586,69.9675,66673.0
2015-08-11 11:05:00,78.25,78.25,78.07,78.1,78022.0,69.9675,69.9675,69.8065,69.8334,78022.0
2015-08-11 11:10:00,78.1,78.2,78.09,78.2,24386.0,69.8334,69.9228,69.8244,69.9228,24386.0
2015-08-11 11:15:00,78.2,78.21,78.14,78.15,55939.0,69.9228,69.9317,69.8691,69.8781,55939.0
2015-08-11 11:20:00,78.15,78.16,78.07,78.14,39341.0,69.8781,69.887,69.8065,69.8691,39341.0
2015-08-11 11:25:00,78.13,78.15,78.07,78.08,23598.0,69.8602,69.8781,69.8065,69.8155,23598.0
2015-08-11 11:30:00,78.09,78.16,78.08,78.13,21058.0,69.8244,69.887,69.8155,69.8602,21058.0
2015-08-11 11:35:00,78.12,78.18,78.11,78.14,27222.0,69.8513,69.9049,69.8423,69.8691,27222.0
2015-08-11 11:40:00,78.15,78.15,78.07,78.07,17186.0,69.8781,69.8781,69.8065,69.8065,17186.0
2015-08-11 11:45:00,78.08,78.13,77.97,77.99,34629.0,69.8155,69.8602,69.7171,69.735,34629.0
2015-08-11 11:50:00,77.99,78.02,77.96,77.99,28517.0,69.735,69.7618,69.7082,69.735,28517.0
2015-08-11 11:55:00,77.99,78.0,77.95,78.0,39779.0,69.735,69.744,69.6992,69.744,39779.0
2015-08-11 12:00:00,78.01,78.04,77.99,78.03,42066.0,69.7529,69.7797,69.735,69.7708,42066.0
2015-08-11 12:05:00,78.04,78.06,78.02,78.04,28553.0,69.7797,69.7976,69.7618,69.7797,28553.0
2015-08-11 12:10:00,78.04,78.1,78.04,78.08,22801.0,69.7797,69.8334,69.7797,69.8155,22801.0
2015-08-11 12:15:00,78.07,78.11,78.06,78.1,19541.0,69.8065,69.8423,69.7976,69.8334,19541.0
2015-08-11 12:20:00,78.09,78.09,78.04,78.05,18859.0,69.8244,69.8244,69.7797,69.7887,18859.0
2015-08-11 12:25:00,78.05,78.12,78.03,78.12,15287.0,69.7887,69.8513,69.7708,69.8513,15287.0
2015-08-11 12:30:00,78.12,78.2,78.11,78.2,18369.0,69.8513,69.9228,69.8423,69.9228,18369.0
2015-08-11 12:35:00,78.19,78.19,78.13,78.15,27019.0,69.9138,69.9138,69.8602,69.8781,27019.0
2015-08-11 12:40:00,78.15,78.16,78.13,78.14,11724.0,69.8781,69.887,69.8602,69.8691,11724.0
2015-08-11 12:45:00,78.14,78.16,78.13,78.14,8029.0,69.8691,69.887,69.8602,69.8691,8029.0
2015-08-11 12:50:00,78.15,78.15,78.11,78.14,23171.0,69.8781,69.8781,69.8423,69.8691,23171.0
2015-08-11 12:55:00,78.13,78.13,78.04,78.04,32952.0,69.8602,69.8602,69.7797,69.7797,32952.0
2015-08-11 13:00:00,78.04,78.07,78.0,78.0,89566.0,69.7797,69.8065,69.744,69.744,89566.0
2015-08-11 13:05:00,78.01,78.02,77.95,77.98,66267.0,69.7529,69.7618,69.6992,69.7261,66267.0
2015-08-11 13:10:00,77.97,78.02,77.94,78.02,34999.0,69.7171,69.7618,69.6903,69.7618,34999.0
2015-08-11 13:15:00,78.02,78.03,77.97,77.98,6999.0,69.7618,69.7708,69.7171,69.7261,6999.0
2015-08-11 13:20:00,77.97,78.01,77.93,78.0,33546.0,69.7171,69.7529,69.6814,69.744,33546.0
2015-08-11 13:25:00,78.0,78.05,78.0,78.03,30426.0,69.744,69.7887,69.744,69.7708,30426.0
2015-08-11 13:30:00,78.02,78.03,77.98,77.98,19418.0,69.7618,69.7708,69.7261,69.7261,19418.0
2015-08-11 13:35:00,77.99,78.08,77.97,78.03,114949.0,69.735,69.8155,69.7171,69.7708,114949.0
2015-08-11 13:40:00,78.04,78.08,78.03,78.03,45893.0,69.7797,69.8155,69.7708,69.7708,45893.0
2015-08-11 13:45:00,78.03,78.04,77.98,77.99,25153.0,69.7708,69.7797,69.7261,69.735,25153.0
2015-08-11 13:50:00,77.99,78.02,77.98,77.99,22717.0,69.735,69.7618,69.7261,69.735,22717.0
2015-08-11 13:55:00,77.99,77.99,77.9,77.92,13638.0,69.735,69.735,69.6545,69.6724,13638.0
2015-08-11 14:00:00,77.91,77.94,77.87,77.88,68685.0,69.6635,69.6903,69.6277,69.6367,68685.0
2015-08-11 14:05:00,77.88,77.99,77.87,77.95,17202.0,69.6367,69.735,69.6277,69.6992,17202.0
2015-08-11 14:10:00,77.95,77.95,77.87,77.87,27778.0,69.6992,69.6992,69.6277,69.6277,27778.0
2015-08-11 14:15:00,77.86,77.87,77.84,77.84,23547.0,69.6188,69.6277,69.6009,69.6009,23547.0
2015-08-11 14:20:00,77.85,77.89,77.83,77.88,65209.0,69.6098,69.6456,69.5919,69.6367,65209.0
2015-08-11 14:25:00,77.88,77.99,77.86,77.98,166598.0,69.6367,69.735,69.6188,69.7261,166598.0
2015-08-11 14:30:00,77.98,77.99,77.91,77.91,26905.0,69.7261,69.735,69.6635,69.6635,26905.0
2015-08-11 14:35:00,77.91,77.99,77.88,77.98,27209.0,69.6635,69.735,69.6367,69.7261,27209.0
2015-08-11 14:40:00,77.97,77.99,77.95,77.96,27899.0,69.7171,69.735,69.6992,69.7082,27899.0
2015-08-11 14:45:00,77.97,78.0,77.91,77.92,113700.0,69.7171,69.744,69.6635,69.6724,113700.0
2015-08-11 14:50:00,77.91,77.94,77.88,77.94,63202.0,69.6635,69.6903,69.6367,69.6903,63202.0
2015-08-11 14:55:00,77.94,78.03,77.94,78.0,56102.0,69.6903,69.7708,69.6903,69.744,56102.0
2015-08-11 15:00:00,78.0,78.05,77.97,77.98,45975.0,69.744,69.7887,69.7171,69.7261,45975.0
2015-08-11 15:05:00,77.98,78.03,77.97,77.97,53983.0,69.7261,69.7708,69.7171,69.7171,53983.0
2015-08-11 15:10:00,77.97,78.09,77.95,78.09,54657.0,69.7171,69.8244,69.6992,69.8244,54657.0
2015-08-11 15:15:00,78.09,78.11,78.03,78.07,90225.0,69.8244,69.8423,69.7708,69.8065,90225.0
2015-08-11 15:20:00,78.06,78.09,78.04,78.08,35095.0,69.7976,69.8244,69.7797,69.8155,35095.0
2015-08-11 15:25:00,78.08,78.15,78.07,78.13,66955.0,69.8155,69.8781,69.8065,69.8602,66955.0
2015-08-11 15:30:00,78.13,78.13,78.06,78.1,75758.0,69.8602,69.8602,69.7976,69.8334,75758.0
2015-08-11 15:35:00,78.09,78.2,78.09,78.2,74469.0,69.8244,69.9228,69.8244,69.9228,74469.0
2015-08-11 15:40:00,78.19,78.22,78.13,78.18,56332.0,69.9138,69.9407,69.8602,69.9049,56332.0
2015-08-11 15:45:00,78.17,78.2,78.12,78.13,91713.0,69.896,69.9228,69.8513,69.8602,91713.0
2015-08-11 15:50:00,78.12,78.23,78.11,78.21,152419.0,69.8513,69.9496,69.8423,69.9317,152419.0
2015-08-11 15:55:00,78.21,78.24,78.16,78.18,169369.0,69.9317,69.9586,69.887,69.9049,169369.0
2015-08-12 09:30:00,77.96,77.96,77.23,77.26,217395.0,69.7082,69.7082,69.0555,69.0823,217395.0
2015-08-12 09:35:00,77.24,77.29,77.1,77.29,217975.0,69.0644,69.1091,68.9392,69.1091,217975.0
2015-08-12 09:40:00,77.29,77.32,77.21,77.22,166226.0,69.1091,69.1359,69.0376,69.0465,166226.0
2015-08-12 09:45:00,77.22,77.34,77.18,77.19,144342.0,69.0465,69.1538,69.0107,69.0197,144342.0
2015-08-12 09:50:00,77.19,77.23,77.15,77.23,178322.0,69.0197,69.0555,68.9839,69.0555,178322.0
2015-08-12 09:55:00,77.23,77.23,77.1,77.1,80911.0,69.0555,69.0555,68.9392,68.9392,80911.0
2015-08-12 10:00:00,77.1,77.14,77.03,77.09,97918.0,68.9392,68.975,68.8766,68.9303,97918.0
2015-08-12 10:05:00,77.07,77.09,76.93,76.94,120610.0,68.9124,68.9303,68.7872,68.7962,120610.0
2015-08-12 10:10:00,76.93,76.99,76.85,76.86,99358.0,68.7872,68.8409,68.7157,68.7246,99358.0
2015-08-12 10:15:00,76.86,76.91,76.8,76.91,183417.0,68.7246,68.7693,68.671,68.7693,183417.0
2015-08-12 10:20:00,76.91,76.91,76.58,76.59,226505.0,68.7693,68.7693,68.4743,68.4832,226505.0
2015-08-12 10:25:00,76.59,76.75,76.59,76.74,110981.0,68.4832,68.6263,68.4832,68.6173,110981.0
2015-08-12 10:30:00,76.73,76.79,76.69,76.79,124146.0,68.6084,68.662,68.5726,68.662,124146.0
2015-08-12 10:35:00,76.78,76.9,76.77,76.9,94876.0,68.6531,68.7604,68.6441,68.7604,94876.0
2015-08-12 10:40:00,76.89,76.92,76.83,76.83,84952.0,68.7514,68.7783,68.6978,68.6978,84952.0
2015-08-12 10:45:00,76.82,76.84,76.72,76.73,158225.0,68.6889,68.7067,68.5994,68.6084,158225.0
2015-08-12 10:50:00,76.72,76.76,76.66,76.66,76755.0,68.5994,68.6352,68.5458,68.5458,76755.0
2015-08-12 10:55:00,76.66,76.72,76.64,76.72,41656.0,68.5458,68.5994,68.5279,68.5994,41656.0
2015-08-12 11:00:00,76.72,76.9,76.72,76.86,114469.0,68.5994,68.7604,68.5994,68.7246,114469.0
2015-08-12 11:05:00,76.86,76.91,76.8,76.89,57083.0,68.7246,68.7693,68.671,68.7514,57083.0
2015-08-12 11:10:00,76.9,76.97,76.89,76.91,63868.0,68.7604,68.823,68.7514,68.7693,63868.0
2015-08-12 11:15:00,76.91,77.01,76.91,77.0,35586.0,68.7693,68.8587,68.7693,68.8498,35586.0
2015-08-12 11:20:00,76.99,76.99,76.91,76.94,250855.0,68.8409,68.8409,68.7693,68.7962,250855.0
2015-08-12 11:25:00,76.94,77.06,76.94,77.05,39345.0,68.7962,68.9035,68.7962,68.8945,39345.0
2015-08-12 11:30:00,77.05,77.05,76.93,76.96,43496.0,68.8945,68.8945,68.7872,68.814,43496.0
2015-08-12 11:35:00,76.96,76.97,76.89,76.89,41164.0,68.814,68.823,68.7514,68.7514,41164.0
2015-08-12 11:40:00,76.89,76.94,76.88,76.88,42240.0,68.7514,68.7962,68.7425,68.7425,42240.0
2015-08-12 11:45:00,76.87,76.89,76.85,76.87,28503.0,68.7336,68.7514,68.7157,68.7336,28503.0
2015-08-12 11:50:00,76.88,76.89,76.76,76.76,30840.0,68.7425,68.7514,68.6352,68.6352,30840.0
2015-08-12 11:55:00,76.76,76.8,76.74,76.76,45726.0,68.6352,68.671,68.6173,68.6352,45726.0
2015-08-12 12:00:00,76.77,76.77,76.71,76.73,32257.0,68.6441,68.6441,68.5905,68.6084,32257.0
2015-08-12 12:05:00,76.72,76.76,76.69,76.74,22101.0,68.5994,68.6352,68.5726,68.6173,22101.0
2015-08-12 12:10:00,76.75,76.85,76.74,76.85,208140.0,68.6263,68.7157,68.6173,68.7157,208140.0
2015-08-12 12:15:00,76.86,76.9,76.84,76.89,20259.0,68.7246,68.7604,68.7067,68.7514,20259.0
2015-08-12 12:20:00,76.89,76.97,76.86,76.96,35717.0,68.7514,68.823,68.7246,68.814,35717.0
2015-08-12 12:25:00,76.96,77.05,76.91,77.05,50270.0,68.814,68.8945,68.7693,68.8945,50270.0
2015-08-12 12:30:00,77.05,77.19,77.02,77.18,38229.0,68.8945,69.0197,68.8677,69.0107,38229.0
2015-08-12 12:35:00,77.18,77.25,77.18,77.22,21269.0,69.0107,69.0733,69.0107,69.0465,21269.0
2015-08-12 12:40:00,77.22,77.24,77.16,77.22,25424.0,69.0465,69.0644,68.9929,69.0465,25424.0
2015-08-12 12:45:00,77.23,77.26,77.15,77.17,20845.0,69.0555,69.0823,68.9839,69.0018,20845.0
2015-08-12 12:50:00,77.17,77.22,77.14,77.21,26525.0,69.0018,69.0465,68.975,69.0376,26525.0
2015-08-12 12:55:00,77.2,77.22,77.15,77.18,10272.0,69.0286,69.0465,68.9839,69.0107,10272.0
2015-08-12 13:00:00,77.18,77.34,77.18,77.33,30696.0,69.0107,69.1538,69.0107,69.1449,30696.0
2015-08-12 13:05:00,77.33,77.37,77.31,77.32,19763.0,69.1449,69.1806,69.127,69.1359,19763.0
2015-08-12 13:10:00,77.33,77.36,77.28,77.34,17562.0,69.1449,69.1717,69.1002,69.1538,17562.0
2015-08-12 13:15:00,77.35,77.45,77.35,77.45,190891.0,69.1628,69.2522,69.1628,69.2522,190891.0
2015-08-12 13:20:00,77.45,77.49,77.43,77.48,32847.0,69.2522,69.2879,69.2343,69.279,32847.0
2015-08-12 13:25:00,77.47,77.48,77.38,77.38,21745.0,69.2701,69.279,69.1896,69.1896,21745.0
2015-08-12 13:30:00,77.39,77.42,77.32,77.33,338381.0,69.1985,69.2253,69.1359,69.1449,338381.0
2015-08-12 13:35:00,77.33,77.35,77.31,77.34,59869.0,69.1449,69.1628,69.127,69.1538,59869.0
2015-08-12 13:40:00,77.34,77.4,77.34,77.39,81628.0,69.1538,69.2075,69.1538,69.1985,81628.0
2015-08-12 13:45:00,77.4,77.56,77.4,77.54,146447.0,69.2075,69.3505,69.2075,69.3326,146447.0
2015-08-12 13:50:00,77.54,77.66,77.53,77.66,111664.0,69.3326,69.4399,69.3237,69.4399,111664.0
2015-08-12 13:55:00,77.66,77.69,77.64,77.64,61422.0,69.4399,69.4668,69.4221,69.4221,61422.0
2015-08-12 14:00:00,77.64,77.64,77.54,77.54,36879.0,69.4221,69.4221,69.3326,69.3326,36879.0
2015-08-12 14:05:00,77.54,77.6,77.52,77.6,36621.0,69.3326,69.3863,69.3148,69.3863,36621.0
2015-08-12 14:10:00,77.6,77.66,77.6,77.63,36518.0,69.3863,69.4399,69.3863,69.4131,36518.0
2015-08-12 14:15:00,77.63,77.64,77.56,77.57,47690.0,69.4131,69.4221,69.3505,69.3595,47690.0
2015-08-12 14:20:00,77.56,77.56,77.5,77.53,51160.0,69.3505,69.3505,69.2969,69.3237,51160.0
2015-08-12 14:25:00,77.54,77.55,77.38,77.4,87071.0,69.3326,69.3416,69.1896,69.2075,87071.0
2015-08-12 14:30:00,77.41,77.46,77.39,77.41,40044.0,69.2164,69.2611,69.1985,69.2164,40044.0
2015-08-12 14:35:00,77.41,77.63,77.41,77.63,56014.0,69.2164,69.4131,69.2164,69.4131,56014.0
2015-08-12 14:40:00,77.63,77.68,77.61,77.68,53131.0,69.4131,69.4578,69.3952,69.4578,53131.0
2015-08-12 14:45:00,77.68,77.72,77.65,77.71,60872.0,69.4578,69.4936,69.431,69.4846,60872.0
2015-08-12 14:50:00,77.71,77.71,77.65,77.7,50143.0,69.4846,69.4846,69.431,69.4757,50143.0
2015-08-12 14:55:00,77.71,77.75,77.66,77.75,31576.0,69.4846,69.5204,69.4399,69.5204,31576.0
2015-08-12 15:00:00,77.73,77.81,77.72,77.72,90530.0,69.5025,69.5741,69.4936,69.4936,90530.0
2015-08-12 15:05:00,77.72,77.8,77.71,77.8,76520.0,69.4936,69.5651,69.4846,69.5651,76520.0
2015-08-12 15:10:00,77.8,77.8,77.72,77.74,37191.0,69.5651,69.5651,69.4936,69.5115,37191.0
2015-08-12 15:15:00,77.73,77.76,77.71,77.76,70913.0,69.5025,69.5294,69.4846,69.5294,70913.0
2015-08-12 15:20:00,77.76,77.85,77.75,77.85,69752.0,69.5294,69.6098,69.5204,69.6098,69752.0
2015-08-12 15:25:00,77.84,77.93,77.83,77.9,73788.0,69.6009,69.6814,69.5919,69.6545,73788.0
2015-08-12 15:30:00,77.9,77.98,77.88,77.98,148326.0,69.6545,69.7261,69.6367,69.7261,148326.0
2015-08-12 15:35:00,77.98,77.98,77.87,77.88,142115.0,69.7261,69.7261,69.6277,69.6367,142115.0
2015-08-12 15:40:00,77.88,77.88,77.81,77.83,41806.0,69.6367,69.6367,69.5741,69.5919,41806.0
2015-08-12 15:45:00,77.83,77.86,77.78,77.81,137123.0,69.5919,69.6188,69.5472,69.5741,137123.0
2015-08-12 15:50:00,77.81,77.88,77.79,77.83,154094.0,69.5741,69.6367,69.5562,69.5919,154094.0
2015-08-12 15:55:00,77.82,77.83,77.78,77.83,364463.0,69.583,69.5919,69.5472,69.5919,364463.0
2015-08-13 09:30:00,77.81,78.1,77.79,78.07,72778.0,69.5741,69.8334,69.5562,69.8065,72778.0
2015-08-13 09:35:00,78.1,78.12,77.83,77.83,51019.0,69.8334,69.8513,69.5919,69.5919,51019.0
2015-08-13 09:40:00,77.85,77.95,77.79,77.94,60597.0,69.6098,69.6992,69.5562,69.6903,60597.0
2015-08-13 09:45:00,77.94,77.95,77.82,77.87,129589.0,69.6903,69.6992,69.583,69.6277,129589.0
2015-08-13 09:50:00,77.87,78.01,77.85,77.99,64783.0,69.6277,69.7529,69.6098,69.735,64783.0
2015-08-13 09:55:00,77.98,78.02,77.91,77.96,85989.0,69.7261,69.7618,69.6635,69.7082,85989.0
2015-08-13 10:00:00,77.95,77.99,77.87,77.88,45578.0,69.6992,69.735,69.6277,69.6367,45578.0
2015-08-13 10:05:00,77.86,78.05,77.85,78.04,33082.0,69.6188,69.7887,69.6098,69.7797,33082.0
2015-08-13 10:10:00,78.04,78.07,77.93,77.95,70956.0,69.7797,69.8065,69.6814,69.6992,70956.0
2015-08-13 10:15:00,77.95,78.0,77.89,77.96,51393.0,69.6992,69.744,69.6456,69.7082,51393.0
2015-08-13 10:20:00,77.96,78.04,77.94,78.02,24608.0,69.7082,69.7797,69.6903,69.7618,24608.0
2015-08-13 10:25:00,78.01,78.16,78.01,78.14,25622.0,69.7529,69.887,69.7529,69.8691,25622.0
2015-08-13 10:30:00,78.14,78.18,78.09,78.13,44257.0,69.8691,69.9049,69.8244,69.8602,44257.0
2015-08-13 10:35:00,78.13,78.3,78.13,78.3,56829.0,69.8602,70.0122,69.8602,70.0122,56829.0
2015-08-13 10:40:00,78.31,78.36,78.26,78.3,159962.0,70.0211,70.0658,69.9764,70.0122,159962.0
2015-08-13 10:45:00,78.3,78.33,78.25,78.25,34427.0,70.0122,70.039,69.9675,69.9675,34427.0
2015-08-13 10:50:00,78.25,78.34,78.22,78.34,234881.0,69.9675,70.048,69.9407,70.048,234881.0
2015-08-13 10:55:00,78.35,78.38,78.28,78.28,103566.0,70.0569,70.0837,69.9943,69.9943,103566.0
2015-08-13 11:00:00,78.28,78.35,78.26,78.31,106262.0,69.9943,70.0569,69.9764,70.0211,106262.0
2015-08-13 11:05:00,78.31,78.31,78.16,78.19,111426.0,70.0211,70.0211,69.887,69.9138,111426.0
2015-08-13 11:10:00,78.19,78.22,78.14,78.21,92320.0,69.9138,69.9407,69.8691,69.9317,92320.0
2015-08-13 11:15:00,78.21,78.38,78.21,78.37,57655.0,69.9317,70.0837,69.9317,70.0748,57655.0
2015-08-13 11:20:00,78.36,78.36,78.25,78.27,90642.0,70.0658,70.0658,69.9675,69.9854,90642.0
2015-08-13 11:25:00,78.27,78.27,78.2,78.23,54815.0,69.9854,69.9854,69.9228,69.9496,54815.0
2015-08-13 11:30:00,78.24,78.29,78.2,78.29,31639.0,69.9586,70.0033,69.9228,70.0033,31639.0
2015-08-13 11:35:00,78.27,78.31,78.24,78.26,33504.0,69.9854,70.0211,69.9586,69.9764,33504.0
2015-08-13 11:40:00,78.26,78.33,78.26,78.32,32018.0,69.9764,70.039,69.9764,70.0301,32018.0
2015-08-13 11:45:00,78.32,78.42,78.31,78.41,62954.0,70.0301,70.1195,70.0211,70.1106,62954.0
2015-08-13 11:50:00,78.41,78.44,78.36,78.4,36562.0,70.1106,70.1374,70.0658,70.1016,36562.0
2015-08-13 11:55:00,78.39,78.39,78.31,78.34,33482.0,70.0927,70.0927,70.0211,70.048,33482.0
2015-08-13 12:00:00,78.35,78.47,78.35,78.47,29813.0,70.0569,70.1642,70.0569,70.1642,29813.0
2015-08-13 12:05:00,78.47,78.51,78.46,78.47,23755.0,70.1642,70.2,70.1553,70.1642,23755.0
2015-08-13 12:10:00,78.47,78.51,78.46,78.46,12382.0,70.1642,70.2,70.1553,70.1553,12382.0
2015-08-13 12:15:00,78.47,78.47,78.42,78.45,26476.0,70.1642,70.1642,70.1195,70.1463,26476.0
2015-08-13 12:20:00,78.45,78.48,78.44,78.46,19296.0,70.1463,70.1731,70.1374,70.1553,19296.0
2015-08-13 12:25:00,78.47,78.61,78.47,78.59,40472.0,70.1642,70.2894,70.1642,70.2715,40472.0
2015-08-13 12:30:00,78.59,78.62,78.57,78.61,15597.0,70.2715,70.2983,70.2536,70.2894,15597.0
2015-08-13 12:35:00,78.61,78.61,78.55,78.57,14086.0,70.2894,70.2894,70.2357,70.2536,14086.0
2015-08-13 12:40:00,78.57,78.59,78.51,78.56,90441.0,70.2536,70.2715,70.2,70.2447,90441.0
2015-08-13 12:45:00,78.56,78.59,78.55,78.57,19480.0,70.2447,70.2715,70.2357,70.2536,19480.0
2015-08-13 12:50:00,78.57,78.62,78.57,78.62,19437.0,70.2536,70.2983,70.2536,70.2983,19437.0
2015-08-13 12:55:00,78.61,78.63,78.56,78.56,9300.0,70.2894,70.3073,70.2447,70.2447,9300.0
2015-08-13 13:00:00,78.56,78.66,78.55,78.66,44153.0,70.2447,70.3341,70.2357,70.3341,44153.0
2015-08-13 13:05:00,78.67,78.7,78.66,78.66,26356.0,70.343,70.3699,70.3341,70.3341,26356.0
2015-08-13 13:10:00,78.67,78.67,78.65,78.66,10930.0,70.343,70.343,70.3252,70.3341,10930.0
2015-08-13 13:15:00,78.66,78.68,78.59,78.61,37922.0,70.3341,70.352,70.2715,70.2894,37922.0
2015-08-13 13:20:00,78.62,78.69,78.61,78.66,9741.0,70.2983,70.3609,70.2894,70.3341,9741.0
2015-08-13 13:25:00,78.67,78.69,78.66,78.69,35935.0,70.343,70.3609,70.3341,70.3609,35935.0
2015-08-13 13:30:00,78.69,78.7,78.66,78.66,28864.0,70.3609,70.3699,70.3341,70.3341,28864.0
2015-08-13 13:35:00,78.67,78.67,78.62,78.65,23839.0,70.343,70.343,70.2983,70.3252,23839.0
2015-08-13 13:40:00,78.65,78.65,78.59,78.59,12772.0,70.3252,70.3252,70.2715,70.2715,12772.0
2015-08-13 13:45:00,78.59,78.67,78.59,78.65,13643.0,70.2715,70.343,70.2715,70.3252,13643.0
2015-08-13 13:50:00,78.64,78.65,78.54,78.58,31506.0,70.3162,70.3252,70.2268,70.2626,31506.0
2015-08-13 13:55:00,78.59,78.62,78.57,78.62,16713.0,70.2715,70.2983,70.2536,70.2983,16713.0
2015-08-13 14:00:00,78.63,78.7,78.59,78.69,34249.0,70.3073,70.3699,70.2715,70.3609,34249.0
2015-08-13 14:05:00,78.69,78.73,78.67,78.72,26863.0,70.3609,70.3967,70.343,70.3877,26863.0
2015-08-13 14:10:00,78.72,78.75,78.71,78.74,16741.0,70.3877,70.4146,70.3788,70.4056,16741.0
2015-08-13 14:15:00,78.74,78.76,78.72,78.74,9998.0,70.4056,70.4235,70.3877,70.4056,9998.0
2015-08-13 14:20:00,78.74,78.76,78.73,78.74,12429.0,70.4056,70.4235,70.3967,70.4056,12429.0
2015-08-13 14:25:00,78.74,78.78,78.73,78.77,37264.0,70.4056,70.4414,70.3967,70.4325,37264.0
2015-08-13 14:30:00,78.77,78.78,78.74,78.74,22507.0,70.4325,70.4414,70.4056,70.4056,22507.0
2015-08-13 14:35:00,78.74,78.75,78.7,78.71,49065.0,70.4056,70.4146,70.3699,70.3788,49065.0
2015-08-13 14:40:00,78.7,78.73,78.7,78.72,88944.0,70.3699,70.3967,70.3699,70.3877,88944.0
2015-08-13 14:45:00,78.72,78.74,78.71,78.74,44172.0,70.3877,70.4056,70.3788,70.4056,44172.0
2015-08-13 14:50:00,78.74,78.79,78.74,78.75,43462.0,70.4056,70.4503,70.4056,70.4146,43462.0
2015-08-13 14:55:00,78.74,78.75,78.72,78.73,20944.0,70.4056,70.4146,70.3877,70.3967,20944.0
2015-08-13 15:00:00,78.72,78.75,78.68,78.68,26327.0,70.3877,70.4146,70.352,70.352,26327.0
2015-08-13 15:05:00,78.69,78.69,78.59,78.6,79538.0,70.3609,70.3609,70.2715,70.2804,79538.0
2015-08-13 15:10:00,78.59,78.62,78.56,78.61,43913.0,70.2715,70.2983,70.2447,70.2894,43913.0
2015-08-13 15:15:00,78.6,78.62,78.57,78.59,106413.0,70.2804,70.2983,70.2536,70.2715,106413.0
2015-08-13 15:20:00,78.58,78.6,78.47,78.47,72162.0,70.2626,70.2804,70.1642,70.1642,72162.0
2015-08-13 15:25:00,78.47,78.49,78.42,78.42,35801.0,70.1642,70.1821,70.1195,70.1195,35801.0
2015-08-13 15:30:00,78.42,78.43,78.25,78.27,96584.0,70.1195,70.1284,69.9675,69.9854,96584.0
2015-08-13 15:35:00,78.27,78.3,78.2,78.3,122913.0,69.9854,70.0122,69.9228,70.0122,122913.0
2015-08-13 15:40:00,78.3,78.33,78.22,78.26,52909.0,70.0122,70.039,69.9407,69.9764,52909.0
2015-08-13 15:45:00,78.25,78.36,78.24,78.32,131320.0,69.9675,70.0658,69.9586,70.0301,131320.0
2015-08-13 15:50:00,78.32,78.35,78.28,78.35,111535.0,70.0301,70.0569,69.9943,70.0569,111535.0
2015-08-13 15:55:00,78.35,78.35,78.28,78.29,184243.0,70.0569,70.0569,69.9943,70.0033,184243.0
2015-08-14 09:30:00,78.22,78.37,78.13,78.17,131371.0,69.9407,70.0748,69.8602,69.896,131371.0
2015-08-14 09:35:00,78.16,78.25,78.12,78.13,137371.0,69.887,69.9675,69.8513,69.8602,137371.0
2015-08-14 09:40:00,78.11,78.23,78.07,78.2,147859.0,69.8423,69.9496,69.8065,69.9228,147859.0
2015-08-14 09:45:00,78.2,78.33,78.15,78.27,89507.0,69.9228,70.039,69.8781,69.9854,89507.0
2015-08-14 09:50:00,78.27,78.43,78.27,78.42,101253.0,69.9854,70.1284,69.9854,70.1195,101253.0
2015-08-14 09:55:00,78.41,78.41,78.34,78.35,99130.0,70.1106,70.1106,70.048,70.0569,99130.0
2015-08-14 10:00:00,78.35,78.47,78.35,78.4,77789.0,70.0569,70.1642,70.0569,70.1016,77789.0
2015-08-14 10:05:00,78.4,78.42,78.3,78.37,43796.0,70.1016,70.1195,70.0122,70.0748,43796.0
2015-08-14 10:10:00,78.38,78.39,78.29,78.34,38268.0,70.0837,70.0927,70.0033,70.048,38268.0
2015-08-14 10:15:00,78.34,78.41,78.31,78.38,46527.0,70.048,70.1106,70.0211,70.0837,46527.0
2015-08-14 10:20:00,78.37,78.4,78.33,78.4,41129.0,70.0748,70.1016,70.039,70.1016,41129.0
2015-08-14 10:25:00,78.4,78.41,78.31,78.31,56054.0,70.1016,70.1106,70.0211,70.0211,56054.0
2015-08-14 10:30:00,78.31,78.42,78.31,78.38,25108.0,70.0211,70.1195,70.0211,70.0837,25108.0
2015-08-14 10:35:00,78.39,78.41,78.36,78.4,31056.0,70.0927,70.1106,70.0658,70.1016,31056.0
2015-08-14 10:40:00,78.4,78.42,78.35,78.36,76909.0,70.1016,70.1195,70.0569,70.0658,76909.0
2015-08-14 10:45:00,78.36,78.36,78.23,78.26,80257.0,70.0658,70.0658,69.9496,69.9764,80257.0
2015-08-14 10:50:00,78.26,78.35,78.26,78.32,28601.0,69.9764,70.0569,69.9764,70.0301,28601.0
2015-08-14 10:55:00,78.33,78.37,78.29,78.29,27834.0,70.039,70.0748,70.0033,70.0033,27834.0
2015-08-14 11:00:00,78.28,78.3,78.25,78.25,32407.0,69.9943,70.0122,69.9675,69.9675,32407.0
2015-08-14 11:05:00,78.24,78.25,78.15,78.18,78068.0,69.9586,69.9675,69.8781,69.9049,78068.0
2015-08-14 11:10:00,78.17,78.21,78.13,78.14,67712.0,69.896,69.9317,69.8602,69.8691,67712.0
2015-08-14 11:15:00,78.14,78.16,78.08,78.12,131681.0,69.8691,69.887,69.8155,69.8513,131681.0
2015-08-14 11:20:00,78.12,78.16,78.12,78.15,19610.0,69.8513,69.887,69.8513,69.8781,19610.0
2015-08-14 11:25:00,78.16,78.18,78.13,78.17,36682.0,69.887,69.9049,69.8602,69.896,36682.0
2015-08-14 11:30:00,78.19,78.19,78.1,78.15,22888.0,69.9138,69.9138,69.8334,69.8781,22888.0
2015-08-14 11:35:00,78.13,78.21,78.12,78.2,17219.0,69.8602,69.9317,69.8513,69.9228,17219.0
2015-08-14 11:40:00,78.21,78.35,78.21,78.34,39054.0,69.9317,70.0569,69.9317,70.048,39054.0
2015-08-14 11:45:00,78.33,78.34,78.26,78.26,18646.0,70.039,70.048,69.9764,69.9764,18646.0
2015-08-14 11:50:00,78.26,78.28,78.26,78.27,15308.0,69.9764,69.9943,69.9764,69.9854,15308.0
2015-08-14 11:55:00,78.27,78.32,78.27,78.3,31708.0,69.9854,70.0301,69.9854,70.0122,31708.0
2015-08-14 12:00:00,78.3,78.32,78.24,78.24,25974.0,70.0122,70.0301,69.9586,69.9586,25974.0
2015-08-14 12:05:00,78.25,78.26,78.21,78.24,32032.0,69.9675,69.9764,69.9317,69.9586,32032.0
2015-08-14 12:10:00,78.24,78.25,78.2,78.2,11224.0,69.9586,69.9675,69.9228,69.9228,11224.0
2015-08-14 12:15:00,78.2,78.23,78.19,78.22,100125.0,69.9228,69.9496,69.9138,69.9407,100125.0
2015-08-14 12:20:00,78.22,78.22,78.18,78.19,20043.0,69.9407,69.9407,69.9049,69.9138,20043.0
2015-08-14 12:25:00,78.19,78.23,78.19,78.23,13454.0,69.9138,69.9496,69.9138,69.9496,13454.0
2015-08-14 12:30:00,78.22,78.28,78.22,78.28,18331.0,69.9407,69.9943,69.9407,69.9943,18331.0
2015-08-14 12:35:00,78.28,78.3,78.26,78.26,19837.0,69.9943,70.0122,69.9764,69.9764,19837.0
2015-08-14 12:40:00,78.26,78.28,78.24,78.24,22507.0,69.9764,69.9943,69.9586,69.9586,22507.0
2015-08-14 12:45:00,78.24,78.25,78.17,78.18,102523.0,69.9586,69.9675,69.896,69.9049,102523.0
2015-08-14 12:50:00,78.17,78.19,78.16,78.17,24612.0,69.896,69.9138,69.887,69.896,24612.0
2015-08-14 12:55:00,78.17,78.24,78.17,78.24,16520.0,69.896,69.9586,69.896,69.9586,16520.0
2015-08-14 13:00:00,78.24,78.26,78.22,78.24,22337.0,69.9586,69.9764,69.9407,69.9586,22337.0
2015-08-14 13:05:00,78.25,78.27,78.25,78.27,17474.0,69.9675,69.9854,69.9675,69.9854,17474.0
2015-08-14 13:10:00,78.27,78.33,78.25,78.32,29548.0,69.9854,70.039,69.9675,70.0301,29548.0
2015-08-14 13:15:00,78.32,78.37,78.32,78.36,34775.0,70.0301,70.0748,70.0301,70.0658,34775.0
2015-08-14 13:20:00,78.36,78.39,78.33,78.33,37005.0,70.0658,70.0927,70.039,70.039,37005.0
2015-08-14 13:25:00,78.34,78.36,78.33,78.36,15528.0,70.048,70.0658,70.039,70.0658,15528.0
2015-08-14 13:30:00,78.36,78.43,78.36,78.41,25692.0,70.0658,70.1284,70.0658,70.1106,25692.0
2015-08-14 13:35:00,78.4,78.4,78.34,78.34,19973.0,70.1016,70.1016,70.048,70.048,19973.0
2015-08-14 13:40:00,78.33,78.34,78.31,78.33,20743.0,70.039,70.048,70.0211,70.039,20743.0
2015-08-14 13:45:00,78.32,78.32,78.25,78.26,16852.0,70.0301,70.0301,69.9675,69.9764,16852.0
2015-08-14 13:50:00,78.25,78.3,78.25,78.3,17840.0,69.9675,70.0122,69.9675,70.0122,17840.0
2015-08-14 13:55:00,78.3,78.31,78.25,78.28,22846.0,70.0122,70.0211,69.9675,69.9943,22846.0
2015-08-14 14:00:00,78.28,78.32,78.27,78.31,4904.0,69.9943,70.0301,69.9854,70.0211,4904.0
2015-08-14 14:05:00,78.31,78.32,78.25,78.27,20296.0,70.0211,70.0301,69.9675,69.9854,20296.0
2015-08-14 14:10:00,78.27,78.33,78.27,78.32,14594.0,69.9854,70.039,69.9854,70.0301,14594.0
2015-08-14 14:15:00,78.32,78.32,78.27,78.28,58447.0,70.0301,70.0301,69.9854,69.9943,58447.0
2015-08-14 14:20:00,78.29,78.33,78.29,78.33,27186.0,70.0033,70.039,70.0033,70.039,27186.0
2015-08-14 14:25:00,78.33,78.34,78.3,78.31,36311.0,70.039,70.048,70.0122,70.0211,36311.0
2015-08-14 14:30:00,78.3,78.32,78.28,78.31,28717.0,70.0122,70.0301,69.9943,70.0211,28717.0
2015-08-14 14:35:00,78.32,78.35,78.29,78.35,40713.0,70.0301,70.0569,70.0033,70.0569,40713.0
2015-08-14 14:40:00,78.34,78.35,78.3,78.31,41838.0,70.048,70.0569,70.0122,70.0211,41838.0
2015-08-14 14:45:00,78.3,78.31,78.28,78.29,26705.0,70.0122,70.0211,69.9943,70.0033,26705.0
2015-08-14 14:50:00,78.28,78.29,78.26,78.29,57911.0,69.9943,70.0033,69.9764,70.0033,57911.0
2015-08-14 14:55:00,78.28,78.31,78.28,78.3,16247.0,69.9943,70.0211,69.9943,70.0122,16247.0
2015-08-14 15:00:00,78.3,78.4,78.3,78.4,46057.0,70.0122,70.1016,70.0122,70.1016,46057.0
2015-08-14 15:05:00,78.4,78.41,78.39,78.39,40982.0,70.1016,70.1106,70.0927,70.0927,40982.0
2015-08-14 15:10:00,78.39,78.41,78.38,78.41,31264.0,70.0927,70.1106,70.0837,70.1106,31264.0
2015-08-14 15:15:00,78.42,78.42,78.39,78.39,23311.0,70.1195,70.1195,70.0927,70.0927,23311.0
2015-08-14 15:20:00,78.38,78.45,78.38,78.43,51182.0,70.0837,70.1463,70.0837,70.1284,51182.0
2015-08-14 15:25:00,78.43,78.43,78.38,78.38,79726.0,70.1284,70.1284,70.0837,70.0837,79726.0
2015-08-14 15:30:00,78.38,78.41,78.37,78.39,62383.0,70.0837,70.1106,70.0748,70.0927,62383.0
2015-08-14 15:35:00,78.39,78.41,78.37,78.38,83871.0,70.0927,70.1106,70.0748,70.0837,83871.0
2015-08-14 15:40:00,78.38,78.38,78.35,78.36,99439.0,70.0837,70.0837,70.0569,70.0658,99439.0
2015-08-14 15:45:00,78.37,78.41,78.36,78.38,109199.0,70.0748,70.1106,70.0658,70.0837,109199.0
2015-08-14 15:50:00,78.37,78.39,78.35,78.35,136487.0,70.0748,70.0927,70.0569,70.0569,136487.0
2015-08-14 15:55:00,78.35,78.39,78.34,78.37,377550.0,70.0569,70.0927,70.048,70.0748,377550.0
2015-08-17 09:30:00,78.08,78.21,78.02,78.06,88934.0,69.8155,69.9317,69.7618,69.7976,88934.0
2015-08-17 09:35:00,78.08,78.14,78.03,78.14,208613.0,69.8155,69.8691,69.7708,69.8691,208613.0
2015-08-17 09:40:00,78.14,78.14,78.02,78.07,56054.0,69.8691,69.8691,69.7618,69.8065,56054.0
2015-08-17 09:45:00,78.07,78.1,78.01,78.09,96104.0,69.8065,69.8334,69.7529,69.8244,96104.0
2015-08-17 09:50:00,78.08,78.16,78.05,78.1,344370.0,69.8155,69.887,69.7887,69.8334,344370.0
2015-08-17 09:55:00,78.1,78.17,78.09,78.12,144312.0,69.8334,69.896,69.8244,69.8513,144312.0
2015-08-17 10:00:00,78.12,78.19,78.04,78.19,138433.0,69.8513,69.9138,69.7797,69.9138,138433.0
2015-08-17 10:05:00,78.19,78.28,78.16,78.24,90321.0,69.9138,69.9943,69.887,69.9586,90321.0
2015-08-17 10:10:00,78.25,78.34,78.21,78.33,32638.0,69.9675,70.048,69.9317,70.039,32638.0
2015-08-17 10:15:00,78.33,78.61,78.32,78.57,90968.0,70.039,70.2894,70.0301,70.2536,90968.0
2015-08-17 10:20:00,78.58,78.61,78.51,78.52,41216.0,70.2626,70.2894,70.2,70.2089,41216.0
2015-08-17 10:25:00,78.52,78.56,78.49,78.51,21609.0,70.2089,70.2447,70.1821,70.2,21609.0
2015-08-17 10:30:00,78.51,78.55,78.5,78.52,28483.0,70.2,70.2357,70.191,70.2089,28483.0
2015-08-17 10:35:00,78.51,78.53,78.42,78.44,64512.0,70.2,70.2179,70.1195,70.1374,64512.0
2015-08-17 10:40:00,78.43,78.49,78.42,78.49,48624.0,70.1284,70.1821,70.1195,70.1821,48624.0
2015-08-17 10:45:00,78.5,78.59,78.5,78.53,38386.0,70.191,70.2715,70.191,70.2179,38386.0
2015-08-17 10:50:00,78.54,78.61,78.54,78.61,99002.0,70.2268,70.2894,70.2268,70.2894,99002.0
2015-08-17 10:55:00,78.62,78.68,78.62,78.67,47706.0,70.2983,70.352,70.2983,70.343,47706.0
2015-08-17 11:00:00,78.66,78.79,78.66,78.76,35091.0,70.3341,70.4503,70.3341,70.4235,35091.0
2015-08-17 11:05:00,78.78,78.85,78.77,78.85,15322.0,70.4414,70.504,70.4325,70.504,15322.0
2015-08-17 11:10:00,78.85,78.88,78.83,78.85,17867.0,70.504,70.5308,70.4861,70.504,17867.0
2015-08-17 11:15:00,78.85,78.87,78.78,78.81,26207.0,70.504,70.5219,70.4414,70.4682,26207.0
2015-08-17 11:20:00,78.82,78.83,78.74,78.79,129186.0,70.4772,70.4861,70.4056,70.4503,129186.0
2015-08-17 11:25:00,78.79,78.82,78.74,78.76,95476.0,70.4503,70.4772,70.4056,70.4235,95476.0
2015-08-17 11:30:00,78.76,78.76,78.69,78.74,39062.0,70.4235,70.4235,70.3609,70.4056,39062.0
2015-08-17 11:35:00,78.74,78.77,78.71,78.73,118527.0,70.4056,70.4325,70.3788,70.3967,118527.0
2015-08-17 11:40:00,78.73,78.75,78.71,78.74,58975.0,70.3967,70.4146,70.3788,70.4056,58975.0
2015-08-17 11:45:00,78.73,78.8,78.73,78.8,55261.0,70.3967,70.4593,70.3967,70.4593,55261.0
2015-08-17 11:50:00,78.8,78.8,78.71,78.72,43984.0,70.4593,70.4593,70.3788,70.3877,43984.0
2015-08-17 11:55:00,78.7,78.76,78.69,78.75,19253.0,70.3699,70.4235,70.3609,70.4146,19253.0
2015-08-17 12:00:00,78.76,78.78,78.74,78.76,11754.0,70.4235,70.4414,70.4056,70.4235,11754.0
2015-08-17 12:05:00,78.76,78.8,78.76,78.8,26477.0,70.4235,70.4593,70.4235,70.4593,26477.0
2015-08-17 12:10:00,78.79,78.81,78.76,78.77,11445.0,70.4503,70.4682,70.4235,70.4325,11445.0
2015-08-17 12:15:00,78.76,78.81,78.71,78.71,10102.0,70.4235,70.4682,70.3788,70.3788,10102.0
2015-08-17 12:20:00,78.72,78.8,78.72,78.8,8280.0,70.3877,70.4593,70.3877,70.4593,8280.0
2015-08-17 12:25:00,78.8,78.86,78.8,78.85,8699.0,70.4593,70.5129,70.4593,70.504,8699.0
2015-08-17 12:30:00,78.83,78.9,78.83,78.84,10948.0,70.4861,70.5487,70.4861,70.495,10948.0
2015-08-17 12:35:00,78.85,78.88,78.84,78.88,8288.0,70.504,70.5308,70.495,70.5308,8288.0
2015-08-17 12:40:00,78.88,78.91,78.88,78.91,5602.0,70.5308,70.5576,70.5308,70.5576,5602.0
2015-08-17 12:45:00,78.91,78.93,78.9,78.92,14928.0,70.5576,70.5755,70.5487,70.5666,14928.0
2015-08-17 12:50:00,78.91,78.91,78.86,78.9,8577.0,70.5576,70.5576,70.5129,70.5487,8577.0
2015-08-17 12:55:00,78.92,78.98,78.91,78.97,17131.0,70.5666,70.6202,70.5576,70.6113,17131.0
2015-08-17 13:00:00,78.98,79.03,78.95,79.0,31178.0,70.6202,70.6649,70.5934,70.6381,31178.0
2015-08-17 13:05:00,79.0,79.0,78.98,78.99,19062.0,70.6381,70.6381,70.6202,70.6292,19062.0
2015-08-17 13:10:00,78.99,79.01,78.98,79.01,41649.0,70.6292,70.647,70.6202,70.647,41649.0
2015-08-17 13:15:00,79.01,79.05,79.0,79.01,50589.0,70.647,70.6828,70.6381,70.647,50589.0
2015-08-17 13:20:00,79.01,79.04,79.01,79.04,20815.0,70.647,70.6739,70.647,70.6739,20815.0
2015-08-17 13:25:00,79.04,79.1,79.03,79.1,26622.0,70.6739,70.7275,70.6649,70.7275,26622.0
2015-08-17 13:30:00,79.1,79.12,79.05,79.07,55888.0,70.7275,70.7454,70.6828,70.7007,55888.0
2015-08-17 13:35:00,79.07,79.08,79.04,79.07,11252.0,70.7007,70.7096,70.6739,70.7007,11252.0
2015-08-17 13:40:00,79.07,79.09,79.06,79.07,24459.0,70.7007,70.7186,70.6918,70.7007,24459.0
2015-08-17 13:45:00,79.06,79.1,79.06,79.08,28478.0,70.6918,70.7275,70.6918,70.7096,28478.0
2015-08-17 13:50:00,79.08,79.11,79.07,79.08,16365.0,70.7096,70.7365,70.7007,70.7096,16365.0
2015-08-17 13:55:00,79.1,79.1,79.06,79.06,36040.0,70.7275,70.7275,70.6918,70.6918,36040.0
2015-08-17 14:00:00,79.07,79.11,79.07,79.1,37602.0,70.7007,70.7365,70.7007,70.7275,37602.0
2015-08-17 14:05:00,79.11,79.14,79.06,79.06,51962.0,70.7365,70.7633,70.6918,70.6918,51962.0
2015-08-17 14:10:00,79.06,79.08,79.05,79.06,33112.0,70.6918,70.7096,70.6828,70.6918,33112.0
2015-08-17 14:15:00,79.07,79.07,79.0,79.01,16644.0,70.7007,70.7007,70.6381,70.647,16644.0
2015-08-17 14:20:00,79.02,79.05,79.01,79.04,43368.0,70.656,70.6828,70.647,70.6739,43368.0
2015-08-17 14:25:00,79.04,79.04,78.99,79.0,20688.0,70.6739,70.6739,70.6292,70.6381,20688.0
2015-08-17 14:30:00,79.0,79.02,78.99,79.02,19920.0,70.6381,70.656,70.6292,70.656,19920.0
2015-08-17 14:35:00,79.02,79.02,79.0,79.02,13882.0,70.656,70.656,70.6381,70.656,13882.0
2015-08-17 14:40:00,79.03,79.07,79.02,79.04,22480.0,70.6649,70.7007,70.656,70.6739,22480.0
2015-08-17 14:45:00,79.04,79.05,79.02,79.03,10919.0,70.6739,70.6828,70.656,70.6649,10919.0
2015-08-17 14:50:00,79.03,79.04,78.99,79.0,20703.0,70.6649,70.6739,70.6292,70.6381,20703.0
2015-08-17 14:55:00,79.0,79.05,79.0,79.04,15348.0,70.6381,70.6828,70.6381,70.6739,15348.0
2015-08-17 15:00:00,79.05,79.06,79.03,79.05,24945.0,70.6828,70.6918,70.6649,70.6828,24945.0
2015-08-17 15:05:00,79.04,79.07,79.03,79.06,34681.0,70.6739,70.7007,70.6649,70.6918,34681.0
2015-08-17 15:10:00,79.06,79.08,79.04,79.06,13535.0,70.6918,70.7096,70.6739,70.6918,13535.0
2015-08-17 15:15:00,79.05,79.06,79.01,79.04,28614.0,70.6828,70.6918,70.647,70.6739,28614.0
2015-08-17 15:20:00,79.03,79.05,79.01,79.05,29461.0,70.6649,70.6828,70.647,70.6828,29461.0
2015-08-17 15:25:00,79.04,79.07,79.04,79.07,15375.0,70.6739,70.7007,70.6739,70.7007,15375.0
2015-08-17 15:30:00,79.07,79.1,79.06,79.09,174427.0,70.7007,70.7275,70.6918,70.7186,174427.0
2015-08-17 15:35:00,79.09,79.11,79.05,79.07,62281.0,70.7186,70.7365,70.6828,70.7007,62281.0
2015-08-17 15:40:00,79.07,79.1,79.05,79.06,69363.0,70.7007,70.7275,70.6828,70.6918,69363.0
2015-08-17 15:45:00,79.05,79.1,79.05,79.09,67210.0,70.6828,70.7275,70.6828,70.7186,67210.0
2015-08-17 15:50:00,79.08,79.13,79.08,79.13,77403.0,70.7096,70.7543,70.7096,70.7543,77403.0
2015-08-17 15:55:00,79.13,79.16,79.11,79.14,223660.0,70.7543,70.7812,70.7365,70.7633,223660.0
2015-08-18 09:30:00,79.2,79.37,79.16,79.37,100031.0,70.8169,70.9689,70.7812,70.9689,100031.0
2015-08-18 09:35:00,79.36,79.48,79.34,79.42,130551.0,70.96,71.0673,70.9421,71.0137,130551.0
2015-08-18 09:40:00,79.41,79.46,79.32,79.32,303936.0,71.0047,71.0494,70.9242,70.9242,303936.0
2015-08-18 09:45:00,79.32,79.42,79.3,79.39,69465.0,70.9242,71.0137,70.9064,70.9868,69465.0
2015-08-18 09:50:00,79.4,79.4,79.26,79.34,58061.0,70.9958,70.9958,70.8706,70.9421,58061.0
2015-08-18 09:55:00,79.34,79.4,79.3,79.38,31713.0,70.9421,70.9958,70.9064,70.9779,31713.0
2015-08-18 10:00:00,79.39,79.43,79.31,79.42,121332.0,70.9868,71.0226,70.9153,71.0137,121332.0
2015-08-18 10:05:00,79.42,79.43,79.31,79.43,53209.0,71.0137,71.0226,70.9153,71.0226,53209.0
2015-08-18 10:10:00,79.44,79.44,79.32,79.35,31225.0,71.0315,71.0315,70.9242,70.9511,31225.0
2015-08-18 10:15:00,79.35,79.42,79.32,79.42,20478.0,70.9511,71.0137,70.9242,71.0137,20478.0
2015-08-18 10:20:00,79.43,79.5,79.42,79.46,55144.0,71.0226,71.0852,71.0137,71.0494,55144.0
2015-08-18 10:25:00,79.46,79.47,79.36,79.36,118527.0,71.0494,71.0584,70.96,70.96,118527.0
2015-08-18 10:30:00,79.35,79.39,79.33,79.33,19085.0,70.9511,70.9868,70.9332,70.9332,19085.0
2015-08-18 10:35:00,79.34,79.35,79.24,79.28,41967.0,70.9421,70.9511,70.8527,70.8885,41967.0
2015-08-18 10:40:00,79.29,79.34,79.27,79.33,49201.0,70.8974,70.9421,70.8795,70.9332,49201.0
2015-08-18 10:45:00,79.33,79.39,79.33,79.39,19940.0,70.9332,70.9868,70.9332,70.9868,19940.0
2015-08-18 10:50:00,79.39,79.39,79.35,79.39,19802.0,70.9868,70.9868,70.9511,70.9868,19802.0
2015-08-18 10:55:00,79.39,79.45,79.39,79.45,75523.0,70.9868,71.0405,70.9868,71.0405,75523.0
2015-08-18 11:00:00,79.45,79.45,79.32,79.33,15447.0,71.0405,71.0405,70.9242,70.9332,15447.0
2015-08-18 11:05:00,79.34,79.43,79.33,79.41,56410.0,70.9421,71.0226,70.9332,71.0047,56410.0
2015-08-18 11:10:00,79.4,79.44,79.39,79.41,19940.0,70.9958,71.0315,70.9868,71.0047,19940.0
2015-08-18 11:15:00,79.4,79.45,79.37,79.37,17288.0,70.9958,71.0405,70.9689,70.9689,17288.0
2015-08-18 11:20:00,79.37,79.41,79.33,79.34,11841.0,70.9689,71.0047,70.9332,70.9421,11841.0
2015-08-18 11:25:00,79.34,79.36,79.29,79.29,22720.0,70.9421,70.96,70.8974,70.8974,22720.0
2015-08-18 11:30:00,79.29,79.29,79.21,79.24,28302.0,70.8974,70.8974,70.8259,70.8527,28302.0
2015-08-18 11:35:00,79.23,79.27,79.22,79.24,10344.0,70.8438,70.8795,70.8348,70.8527,10344.0
2015-08-18 11:40:00,79.23,79.3,79.22,79.3,65249.0,70.8438,70.9064,70.8348,70.9064,65249.0
2015-08-18 11:45:00,79.31,79.31,79.27,79.29,22278.0,70.9153,70.9153,70.8795,70.8974,22278.0
2015-08-18 11:50:00,79.29,79.31,79.26,79.28,115779.0,70.8974,70.9153,70.8706,70.8885,115779.0
2015-08-18 11:55:00,79.28,79.3,79.27,79.28,20088.0,70.8885,70.9064,70.8795,70.8885,20088.0
2015-08-18 12:00:00,79.28,79.28,79.25,79.26,34627.0,70.8885,70.8885,70.8616,70.8706,34627.0
2015-08-18 12:05:00,79.25,79.26,79.23,79.25,28196.0,70.8616,70.8706,70.8438,70.8616,28196.0
2015-08-18 12:10:00,79.25,79.28,79.23,79.23,45980.0,70.8616,70.8885,70.8438,70.8438,45980.0
2015-08-18 12:15:00,79.23,79.23,79.16,79.16,20883.0,70.8438,70.8438,70.7812,70.7812,20883.0
2015-08-18 12:20:00,79.16,79.18,79.13,79.17,25296.0,70.7812,70.7991,70.7543,70.7901,25296.0
2015-08-18 12:25:00,79.18,79.22,79.18,79.18,27733.0,70.7991,70.8348,70.7991,70.7991,27733.0
2015-08-18 12:30:00,79.18,79.18,79.14,79.17,29531.0,70.7991,70.7991,70.7633,70.7901,29531.0
2015-08-18 12:35:00,79.16,79.19,79.14,79.17,36967.0,70.7812,70.808,70.7633,70.7901,36967.0
2015-08-18 12:40:00,79.16,79.16,79.11,79.14,30706.0,70.7812,70.7812,70.7365,70.7633,30706.0
2015-08-18 12:45:00,79.14,79.16,79.11,79.13,21893.0,70.7633,70.7812,70.7365,70.7543,21893.0
2015-08-18 12:50:00,79.13,79.19,79.13,79.18,19512.0,70.7543,70.808,70.7543,70.7991,19512.0
2015-08-18 12:55:00,79.17,79.17,79.1,79.11,39507.0,70.7901,70.7901,70.7275,70.7365,39507.0
2015-08-18 13:00:00,79.1,79.1,79.03,79.07,33018.0,70.7275,70.7275,70.6649,70.7007,33018.0
2015-08-18 13:05:00,79.08,79.11,79.07,79.09,45301.0,70.7096,70.7365,70.7007,70.7186,45301.0
2015-08-18 13:10:00,79.1,79.1,79.07,79.1,30022.0,70.7275,70.7275,70.7007,70.7275,30022.0
2015-08-18 13:15:00,79.09,79.16,79.09,79.15,44781.0,70.7186,70.7812,70.7186,70.7722,44781.0
2015-08-18 13:20:00,79.15,79.17,79.13,79.16,34864.0,70.7722,70.7901,70.7543,70.7812,34864.0
2015-08-18 13:25:00,79.16,79.19,79.15,79.17,34096.0,70.7812,70.808,70.7722,70.7901,34096.0
2015-08-18 13:30:00,79.18,79.19,79.14,79.16,33474.0,70.7991,70.808,70.7633,70.7812,33474.0
2015-08-18 13:35:00,79.16,79.2,79.14,79.19,22370.0,70.7812,70.8169,70.7633,70.808,22370.0
2015-08-18 13:40:00,79.19,79.21,79.18,79.18,29813.0,70.808,70.8259,70.7991,70.7991,29813.0
2015-08-18 13:45:00,79.17,79.17,79.06,79.06,21805.0,70.7901,70.7901,70.6918,70.6918,21805.0
2015-08-18 13:50:00,79.06,79.08,79.03,79.07,34369.0,70.6918,70.7096,70.6649,70.7007,34369.0
2015-08-18 13:55:00,79.08,79.12,79.07,79.12,37509.0,70.7096,70.7454,70.7007,70.7454,37509.0
2015-08-18 14:00:00,79.11,79.11,79.06,79.09,32065.0,70.7365,70.7365,70.6918,70.7186,32065.0
2015-08-18 14:05:00,79.09,79.15,79.08,79.14,27520.0,70.7186,70.7722,70.7096,70.7633,27520.0
2015-08-18 14:10:00,79.15,79.24,79.15,79.23,70286.0,70.7722,70.8527,70.7722,70.8438,70286.0
2015-08-18 14:15:00,79.23,79.25,79.21,79.22,42443.0,70.8438,70.8616,70.8259,70.8348,42443.0
2015-08-18 14:20:00,79.22,79.25,79.22,79.22,40095.0,70.8348,70.8616,70.8348,70.8348,40095.0
2015-08-18 14:25:00,79.22,79.24,79.19,79.21,42278.0,70.8348,70.8527,70.808,70.8259,42278.0
2015-08-18 14:30:00,79.22,79.22,79.14,79.14,39570.0,70.8348,70.8348,70.7633,70.7633,39570.0
2015-08-18 14:35:00,79.14,79.19,79.13,79.17,38840.0,70.7633,70.808,70.7543,70.7901,38840.0
2015-08-18 14:40:00,79.18,79.18,79.1,79.12,58571.0,70.7991,70.7991,70.7275,70.7454,58571.0
2015-08-18 14:45:00,79.12,79.17,79.11,79.15,34915.0,70.7454,70.7901,70.7365,70.7722,34915.0
2015-08-18 14:50:00,79.15,79.15,79.08,79.1,61742.0,70.7722,70.7722,70.7096,70.7275,61742.0
2015-08-18 14:55:00,79.11,79.13,79.07,79.09,38855.0,70.7365,70.7543,70.7007,70.7186,38855.0
2015-08-18 15:00:00,79.1,79.14,79.1,79.13,40756.0,70.7275,70.7633,70.7275,70.7543,40756.0
2015-08-18 15:05:00,79.13,79.15,79.12,79.14,48511.0,70.7543,70.7722,70.7454,70.7633,48511.0
2015-08-18 15:10:00,79.13,79.16,79.1,79.16,46982.0,70.7543,70.7812,70.7275,70.7812,46982.0
2015-08-18 15:15:00,79.15,79.18,79.14,79.15,46180.0,70.7722,70.7991,70.7633,70.7722,46180.0
2015-08-18 15:20:00,79.16,79.17,79.12,79.12,48174.0,70.7812,70.7901,70.7454,70.7454,48174.0
2015-08-18 15:25:00,79.12,79.18,79.11,79.17,70200.0,70.7454,70.7991,70.7365,70.7901,70200.0
2015-08-18 15:30:00,79.18,79.2,79.13,79.13,79679.0,70.7991,70.8169,70.7543,70.7543,79679.0
2015-08-18 15:35:00,79.14,79.19,79.13,79.16,76304.0,70.7633,70.808,70.7543,70.7812,76304.0
2015-08-18 15:40:00,79.16,79.19,79.13,79.14,89013.0,70.7812,70.808,70.7543,70.7633,89013.0
2015-08-18 15:45:00,79.14,79.22,79.13,79.21,125976.0,70.7633,70.8348,70.7543,70.8259,125976.0
2015-08-18 15:50:00,79.21,79.22,79.18,79.2,180971.0,70.8259,70.8348,70.7991,70.8169,180971.0
2015-08-18 15:55:00,79.2,79.23,79.16,79.19,458929.0,70.8169,70.8438,70.7812,70.808,458929.0
2015-08-19 09:30:00,78.95,79.16,78.82,78.93,161697.0,70.5934,70.7812,70.4772,70.5755,161697.0
2015-08-19 09:35:00,78.94,79.0,78.86,79.0,78581.0,70.5845,70.6381,70.5129,70.6381,78581.0
2015-08-19 09:40:00,79.0,79.02,78.96,78.98,103576.0,70.6381,70.656,70.6023,70.6202,103576.0
2015-08-19 09:45:00,78.99,79.0,78.85,78.87,148173.0,70.6292,70.6381,70.504,70.5219,148173.0
2015-08-19 09:50:00,78.86,78.94,78.8,78.94,102619.0,70.5129,70.5845,70.4593,70.5845,102619.0
2015-08-19 09:55:00,78.94,79.01,78.89,78.89,115386.0,70.5845,70.647,70.5398,70.5398,115386.0
2015-08-19 10:00:00,78.89,79.08,78.84,79.06,103775.0,70.5398,70.7096,70.495,70.6918,103775.0
2015-08-19 10:05:00,79.06,79.13,79.06,79.12,100182.0,70.6918,70.7543,70.6918,70.7454,100182.0
2015-08-19 10:10:00,79.13,79.17,79.12,79.14,29807.0,70.7543,70.7901,70.7454,70.7633,29807.0
2015-08-19 10:15:00,79.15,79.15,79.06,79.14,73255.0,70.7722,70.7722,70.6918,70.7633,73255.0
2015-08-19 10:20:00,79.13,79.18,79.1,79.18,15159.0,70.7543,70.7991,70.7275,70.7991,15159.0
2015-08-19 10:25:00,79.17,79.24,79.16,79.2,28154.0,70.7901,70.8527,70.7812,70.8169,28154.0
2015-08-19 10:30:00,79.19,79.19,79.1,79.14,75560.0,70.808,70.808,70.7275,70.7633,75560.0
2015-08-19 10:35:00,79.13,79.13,79.02,79.07,71683.0,70.7543,70.7543,70.656,70.7007,71683.0
2015-08-19 10:40:00,79.07,79.1,78.94,78.98,113681.0,70.7007,70.7275,70.5845,70.6202,113681.0
2015-08-19 10:45:00,78.97,78.99,78.87,78.96,110791.0,70.6113,70.6292,70.5219,70.6023,110791.0
2015-08-19 10:50:00,78.97,78.97,78.85,78.86,33397.0,70.6113,70.6113,70.504,70.5129,33397.0
2015-08-19 10:55:00,78.86,78.91,78.82,78.91,48543.0,70.5129,70.5576,70.4772,70.5576,48543.0
2015-08-19 11:00:00,78.91,79.01,78.9,78.93,76035.0,70.5576,70.647,70.5487,70.5755,76035.0
2015-08-19 11:05:00,78.94,78.94,78.88,78.89,111251.0,70.5845,70.5845,70.5308,70.5398,111251.0
2015-08-19 11:10:00,78.89,78.95,78.87,78.94,45961.0,70.5398,70.5934,70.5219,70.5845,45961.0
2015-08-19 11:15:00,78.93,78.94,78.86,78.88,37033.0,70.5755,70.5845,70.5129,70.5308,37033.0
2015-08-19 11:20:00,78.89,78.89,78.84,78.84,18005.0,70.5398,70.5398,70.495,70.495,18005.0
2015-08-19 11:25:00,78.85,78.86,78.77,78.81,40459.0,70.504,70.5129,70.4325,70.4682,40459.0
2015-08-19 11:30:00,78.8,78.81,78.75,78.78,34905.0,70.4593,70.4682,70.4146,70.4414,34905.0
2015-08-19 11:35:00,78.78,78.86,78.76,78.85,25980.0,70.4414,70.5129,70.4235,70.504,25980.0
2015-08-19 11:40:00,78.86,78.87,78.8,78.81,58864.0,70.5129,70.5219,70.4593,70.4682,58864.0
2015-08-19 11:45:00,78.81,78.81,78.67,78.68,68142.0,70.4682,70.4682,70.343,70.352,68142.0
2015-08-19 11:50:00,78.69,78.73,78.66,78.72,27017.0,70.3609,70.3967,70.3341,70.3877,27017.0
2015-08-19 11:55:00,78.72,78.8,78.72,78.76,69416.0,70.3877,70.4593,70.3877,70.4235,69416.0
2015-08-19 12:00:00,78.75,78.77,78.71,78.72,47489.0,70.4146,70.4325,70.3788,70.3877,47489.0
2015-08-19 12:05:00,78.73,78.78,78.72,78.78,14453.0,70.3967,70.4414,70.3877,70.4414,14453.0
2015-08-19 12:10:00,78.79,78.8,78.76,78.77,71339.0,70.4503,70.4593,70.4235,70.4325,71339.0
2015-08-19 12:15:00,78.76,78.76,78.67,78.7,26040.0,70.4235,70.4235,70.343,70.3699,26040.0
2015-08-19 12:20:00,78.7,78.76,78.67,78.75,40529.0,70.3699,70.4235,70.343,70.4146,40529.0
2015-08-19 12:25:00,78.76,78.81,78.76,78.8,17865.0,70.4235,70.4682,70.4235,70.4593,17865.0
2015-08-19 12:30:00,78.8,78.88,78.78,78.87,27267.0,70.4593,70.5308,70.4414,70.5219,27267.0
2015-08-19 12:35:00,78.87,78.88,78.83,78.88,16758.0,70.5219,70.5308,70.4861,70.5308,16758.0
2015-08-19 12:40:00,78.88,78.95,78.88,78.88,53833.0,70.5308,70.5934,70.5308,70.5308,53833.0
2015-08-19 12:45:00,78.89,78.9,78.86,78.9,22244.0,70.5398,70.5487,70.5129,70.5487,22244.0
2015-08-19 12:50:00,78.9,78.94,78.86,78.94,39327.0,70.5487,70.5845,70.5129,70.5845,39327.0
2015-08-19 12:55:00,78.94,78.95,78.88,78.91,12900.0,70.5845,70.5934,70.5308,70.5576,12900.0
2015-08-19 13:00:00,78.92,78.94,78.88,78.93,13906.0,70.5666,70.5845,70.5308,70.5755,13906.0
2015-08-19 13:05:00,78.94,78.96,78.9,78.92,14062.0,70.5845,70.6023,70.5487,70.5666,14062.0
2015-08-19 13:10:00,78.93,79.0,78.92,78.98,26709.0,70.5755,70.6381,70.5666,70.6202,26709.0
2015-08-19 13:15:00,78.99,79.04,78.98,79.04,13764.0,70.6292,70.6739,70.6202,70.6739,13764.0
2015-08-19 13:20:00,79.04,79.08,79.03,79.06,19386.0,70.6739,70.7096,70.6649,70.6918,19386.0
2015-08-19 13:25:00,79.06,79.07,78.94,78.94,42918.0,70.6918,70.7007,70.5845,70.5845,42918.0
2015-08-19 13:30:00,78.94,79.03,78.94,79.0,18229.0,70.5845,70.6649,70.5845,70.6381,18229.0
2015-08-19 13:35:00,79.0,79.04,78.93,79.01,102233.0,70.6381,70.6739,70.5755,70.647,102233.0
2015-08-19 13:40:00,79.01,79.13,78.99,79.12,42873.0,70.647,70.7543,70.6292,70.7454,42873.0
2015-08-19 13:45:00,79.12,79.22,79.04,79.17,199970.0,70.7454,70.8348,70.6739,70.7901,199970.0
2015-08-19 13:50:00,79.17,79.18,79.12,79.16,49677.0,70.7901,70.7991,70.7454,70.7812,49677.0
2015-08-19 13:55:00,79.15,79.17,79.03,79.07,77714.0,70.7722,70.7901,70.6649,70.7007,77714.0
2015-08-19 14:00:00,79.08,79.25,79.05,79.23,103886.0,70.7096,70.8616,70.6828,70.8438,103886.0
2015-08-19 14:05:00,79.23,79.44,79.2,79.4,237485.0,70.8438,71.0315,70.8169,70.9958,237485.0
2015-08-19 14:10:00,79.4,79.63,79.39,79.55,297179.0,70.9958,71.2014,70.9868,71.1299,297179.0
2015-08-19 14:15:00,79.56,79.57,79.43,79.45,67564.0,71.1388,71.1478,71.0226,71.0405,67564.0
2015-08-19 14:20:00,79.46,79.49,79.45,79.45,19587.0,71.0494,71.0762,71.0405,71.0405,19587.0
2015-08-19 14:25:00,79.46,79.47,79.33,79.36,96608.0,71.0494,71.0584,70.9332,70.96,96608.0
2015-08-19 14:30:00,79.36,79.39,79.29,79.31,87726.0,70.96,70.9868,70.8974,70.9153,87726.0
2015-08-19 14:35:00,79.32,79.37,79.32,79.34,43415.0,70.9242,70.9689,70.9242,70.9421,43415.0
2015-08-19 14:40:00,79.33,79.36,79.2,79.22,53361.0,70.9332,70.96,70.8169,70.8348,53361.0
2015-08-19 14:45:00,79.22,79.23,79.14,79.18,119812.0,70.8348,70.8438,70.7633,70.7991,119812.0
2015-08-19 14:50:00,79.18,79.19,79.07,79.09,40600.0,70.7991,70.808,70.7007,70.7186,40600.0
2015-08-19 14:55:00,79.09,79.1,78.92,78.93,55851.0,70.7186,70.7275,70.5666,70.5755,55851.0
2015-08-19 15:00:00,78.93,78.93,78.85,78.87,124751.0,70.5755,70.5755,70.504,70.5219,124751.0
2015-08-19 15:05:00,78.86,78.99,78.86,78.98,32407.0,70.5129,70.6292,70.5129,70.6202,32407.0
2015-08-19 15:10:00,78.98,79.0,78.95,78.98,59748.0,70.6202,70.6381,70.5934,70.6202,59748.0
2015-08-19 15:15:00,78.97,79.02,78.89,79.0,119415.0,70.6113,70.656,70.5398,70.6381,119415.0
2015-08-19 15:20:00,78.99,79.13,78.97,79.09,76560.0,70.6292,70.7543,70.6113,70.7186,76560.0
2015-08-19 15:25:00,79.09,79.11,79.06,79.1,37558.0,70.7186,70.7365,70.6918,70.7275,37558.0
2015-08-19 15:30:00,79.1,79.2,79.09,79.13,84578.0,70.7275,70.8169,70.7186,70.7543,84578.0
2015-08-19 15:35:00,79.12,79.13,79.0,79.05,158496.0,70.7454,70.7543,70.6381,70.6828,158496.0
2015-08-19 15:40:00,79.04,79.15,79.02,79.14,64461.0,70.6739,70.7722,70.656,70.7633,64461.0
2015-08-19 15:45:00,79.13,79.22,79.12,79.2,56563.0,70.7543,70.8348,70.7454,70.8169,56563.0
2015-08-19 15:50:00,79.19,79.24,79.15,79.2,176565.0,70.808,70.8527,70.7722,70.8169,176565.0
2015-08-19 15:55:00,79.2,79.21,79.03,79.03,164794.0,70.8169,70.8259,70.6649,70.6649,164794.0
2015-08-20 09:30:00,78.28,78.31,78.0,78.13,180809.0,69.9943,70.0211,69.744,69.8602,180809.0
2015-08-20 09:35:00,78.11,78.37,78.01,78.34,127769.0,69.8423,70.0748,69.7529,70.048,127769.0
2015-08-20 09:40:00,78.33,78.45,78.27,78.32,55336.0,70.039,70.1463,69.9854,70.0301,55336.0
2015-08-20 09:45:00,78.31,78.32,78.05,78.13,549845.0,70.0211,70.0301,69.7887,69.8602,549845.0
2015-08-20 09:50:00,78.12,78.17,78.03,78.13,131053.0,69.8513,69.896,69.7708,69.8602,131053.0
2015-08-20 09:55:00,78.13,78.18,77.99,78.01,164010.0,69.8602,69.9049,69.735,69.7529,164010.0
2015-08-20 10:00:00,78.0,78.07,77.88,77.88,353458.0,69.744,69.8065,69.6367,69.6367,353458.0
2015-08-20 10:05:00,77.88,77.94,77.84,77.91,92285.0,69.6367,69.6903,69.6009,69.6635,92285.0
2015-08-20 10:10:00,77.9,77.94,77.84,77.94,88747.0,69.6545,69.6903,69.6009,69.6903,88747.0
2015-08-20 10:15:00,77.93,77.94,77.84,77.85,56887.0,69.6814,69.6903,69.6009,69.6098,56887.0
2015-08-20 10:20:00,77.84,77.86,77.61,77.62,107638.0,69.6009,69.6188,69.3952,69.4042,107638.0
2015-08-20 10:25:00,77.62,77.69,77.55,77.59,125243.0,69.4042,69.4668,69.3416,69.3774,125243.0
2015-08-20 10:30:00,77.59,77.64,77.5,77.62,293451.0,69.3774,69.4221,69.2969,69.4042,293451.0
2015-08-20 10:35:00,77.62,77.73,77.56,77.71,102462.0,69.4042,69.5025,69.3505,69.4846,102462.0
2015-08-20 10:40:00,77.72,77.72,77.62,77.62,42800.0,69.4936,69.4936,69.4042,69.4042,42800.0
2015-08-20 10:45:00,77.62,77.7,77.57,77.69,27587.0,69.4042,69.4757,69.3595,69.4668,27587.0
2015-08-20 10:50:00,77.7,77.8,77.69,77.8,59610.0,69.4757,69.5651,69.4668,69.5651,59610.0
2015-08-20 10:55:00,77.8,77.82,77.69,77.72,58767.0,69.5651,69.583,69.4668,69.4936,58767.0
2015-08-20 11:00:00,77.72,77.78,77.67,77.73,30058.0,69.4936,69.5472,69.4489,69.5025,30058.0
2015-08-20 11:05:00,77.73,77.73,77.56,77.56,42205.0,69.5025,69.5025,69.3505,69.3505,42205.0
2015-08-20 11:10:00,77.55,77.6,77.49,77.51,88203.0,69.3416,69.3863,69.2879,69.3058,88203.0
2015-08-20 11:15:00,77.51,77.55,77.46,77.47,73281.0,69.3058,69.3416,69.2611,69.2701,73281.0
2015-08-20 11:20:00,77.47,77.6,77.47,77.6,32949.0,69.2701,69.3863,69.2701,69.3863,32949.0
2015-08-20 11:25:00,77.59,77.72,77.59,77.66,73608.0,69.3774,69.4936,69.3774,69.4399,73608.0
2015-08-20 11:30:00,77.67,77.68,77.53,77.54,44992.0,69.4489,69.4578,69.3237,69.3326,44992.0
2015-08-20 11:35:00,77.54,77.58,77.49,77.55,48301.0,69.3326,69.3684,69.2879,69.3416,48301.0
2015-08-20 11:40:00,77.56,77.61,77.54,77.59,43484.0,69.3505,69.3952,69.3326,69.3774,43484.0
2015-08-20 11:45:00,77.59,77.64,77.58,77.64,24018.0,69.3774,69.4221,69.3684,69.4221,24018.0
2015-08-20 11:50:00,77.63,77.63,77.56,77.59,12581.0,69.4131,69.4131,69.3505,69.3774,12581.0
2015-08-20 11:55:00,77.59,77.72,77.59,77.72,31741.0,69.3774,69.4936,69.3774,69.4936,31741.0
2015-08-20 12:00:00,77.72,77.73,77.61,77.61,15673.0,69.4936,69.5025,69.3952,69.3952,15673.0
2015-08-20 12:05:00,77.61,77.71,77.57,77.71,44157.0,69.3952,69.4846,69.3595,69.4846,44157.0
2015-08-20 12:10:00,77.71,77.72,77.63,77.63,34611.0,69.4846,69.4936,69.4131,69.4131,34611.0
2015-08-20 12:15:00,77.62,77.62,77.51,77.6,28321.0,69.4042,69.4042,69.3058,69.3863,28321.0
2015-08-20 12:20:00,77.6,77.6,77.45,77.48,27014.0,69.3863,69.3863,69.2522,69.279,27014.0
2015-08-20 12:25:00,77.47,77.52,77.45,77.51,31398.0,69.2701,69.3148,69.2522,69.3058,31398.0
2015-08-20 12:30:00,77.51,77.58,77.47,77.54,36019.0,69.3058,69.3684,69.2701,69.3326,36019.0
2015-08-20 12:35:00,77.54,77.61,77.53,77.56,24791.0,69.3326,69.3952,69.3237,69.3505,24791.0
2015-08-20 12:40:00,77.55,77.58,77.5,77.5,38145.0,69.3416,69.3684,69.2969,69.2969,38145.0
2015-08-20 12:45:00,77.49,77.49,77.38,77.45,57969.0,69.2879,69.2879,69.1896,69.2522,57969.0
2015-08-20 12:50:00,77.45,77.45,77.35,77.38,31526.0,69.2522,69.2522,69.1628,69.1896,31526.0
2015-08-20 12:55:00,77.38,77.38,77.24,77.3,105196.0,69.1896,69.1896,69.0644,69.118,105196.0
2015-08-20 13:00:00,77.29,77.3,77.22,77.23,95304.0,69.1091,69.118,69.0465,69.0555,95304.0
2015-08-20 13:05:00,77.24,77.28,77.23,77.25,37620.0,69.0644,69.1002,69.0555,69.0733,37620.0
2015-08-20 13:10:00,77.24,77.3,77.21,77.3,26312.0,69.0644,69.118,69.0376,69.118,26312.0
2015-08-20 13:15:00,77.28,77.43,77.27,77.43,55142.0,69.1002,69.2343,69.0912,69.2343,55142.0
2015-08-20 13:20:00,77.43,77.49,77.42,77.43,141613.0,69.2343,69.2879,69.2253,69.2343,141613.0
2015-08-20 13:25:00,77.43,77.54,77.38,77.48,106400.0,69.2343,69.3326,69.1896,69.279,106400.0
2015-08-20 13:30:00,77.47,77.55,77.43,77.44,40335.0,69.2701,69.3416,69.2343,69.2432,40335.0
2015-08-20 13:35:00,77.44,77.44,77.36,77.36,47214.0,69.2432,69.2432,69.1717,69.1717,47214.0
2015-08-20 13:40:00,77.36,77.38,77.27,77.38,152934.0,69.1717,69.1896,69.0912,69.1896,152934.0
2015-08-20 13:45:00,77.37,77.47,77.33,77.47,75076.0,69.1806,69.2701,69.1449,69.2701,75076.0
2015-08-20 13:50:00,77.49,77.53,77.47,77.48,122486.0,69.2879,69.3237,69.2701,69.279,122486.0
2015-08-20 13:55:00,77.48,77.5,77.45,77.47,68558.0,69.279,69.2969,69.2522,69.2701,68558.0
2015-08-20 14:00:00,77.46,77.48,77.39,77.39,177628.0,69.2611,69.279,69.1985,69.1985,177628.0
2015-08-20 14:05:00,77.39,77.39,77.34,77.34,26445.0,69.1985,69.1985,69.1538,69.1538,26445.0
2015-08-20 14:10:00,77.34,77.36,77.27,77.27,21600.0,69.1538,69.1717,69.0912,69.0912,21600.0
2015-08-20 14:15:00,77.27,77.3,77.22,77.27,226568.0,69.0912,69.118,69.0465,69.0912,226568.0
2015-08-20 14:20:00,77.26,77.4,77.24,77.34,227976.0,69.0823,69.2075,69.0644,69.1538,227976.0
2015-08-20 14:25:00,77.34,77.34,77.21,77.22,98646.0,69.1538,69.1538,69.0376,69.0465,98646.0
2015-08-20 14:30:00,77.22,77.22,77.13,77.15,82717.0,69.0465,69.0465,68.966,68.9839,82717.0
2015-08-20 14:35:00,77.15,77.2,77.14,77.16,43594.0,68.9839,69.0286,68.975,68.9929,43594.0
2015-08-20 14:40:00,77.16,77.16,77.06,77.11,59708.0,68.9929,68.9929,68.9035,68.9482,59708.0
2015-08-20 14:45:00,77.11,77.11,77.01,77.03,36265.0,68.9482,68.9482,68.8587,68.8766,36265.0
2015-08-20 14:50:00,77.03,77.18,77.03,77.11,63828.0,68.8766,69.0107,68.8766,68.9482,63828.0
2015-08-20 14:55:00,77.12,77.16,77.07,77.09,64000.0,68.9571,68.9929,68.9124,68.9303,64000.0
2015-08-20 15:00:00,77.09,77.16,77.07,77.16,41197.0,68.9303,68.9929,68.9124,68.9929,41197.0
2015-08-20 15:05:00,77.16,77.22,77.15,77.22,432529.0,68.9929,69.0465,68.9839,69.0465,432529.0
2015-08-20 15:10:00,77.21,77.24,77.15,77.16,215413.0,69.0376,69.0644,68.9839,68.9929,215413.0
2015-08-20 15:15:00,77.16,77.18,77.07,77.1,124790.0,68.9929,69.0107,68.9124,68.9392,124790.0
2015-08-20 15:20:00,77.1,77.17,77.1,77.11,74653.0,68.9392,69.0018,68.9392,68.9482,74653.0
2015-08-20 15:25:00,77.12,77.19,77.08,77.18,182086.0,68.9571,69.0197,68.9213,69.0107,182086.0
2015-08-20 15:30:00,77.18,77.3,77.17,77.24,226239.0,69.0107,69.118,69.0018,69.0644,226239.0
2015-08-20 15:35:00,77.25,77.28,77.17,77.17,174534.0,69.0733,69.1002,69.0018,69.0018,174534.0
2015-08-20 15:40:00,77.17,77.21,77.08,77.19,167390.0,69.0018,69.0376,68.9213,69.0197,167390.0
2015-08-20 15:45:00,77.19,77.19,77.03,77.06,159752.0,69.0197,69.0197,68.8766,68.9035,159752.0
2015-08-20 15:50:00,77.06,77.06,76.9,76.92,289207.0,68.9035,68.9035,68.7604,68.7783,289207.0
2015-08-20 15:55:00,76.91,76.94,76.8,76.81,754377.0,68.7693,68.7962,68.671,68.6799,754377.0
2015-08-21 09:30:00,76.05,76.05,75.54,75.73,337173.0,68.0004,68.0004,67.5443,67.7142,337173.0
2015-08-21 09:35:00,75.72,75.86,75.58,75.84,298610.0,67.7053,67.8305,67.5801,67.8126,298610.0
2015-08-21 09:40:00,75.84,75.85,75.62,75.62,289662.0,67.8126,67.8215,67.6159,67.6159,289662.0
2015-08-21 09:45:00,75.58,75.85,75.48,75.85,529922.0,67.5801,67.8215,67.4907,67.8215,529922.0
2015-08-21 09:50:00,75.86,75.9,75.75,75.87,300096.0,67.8305,67.8662,67.7321,67.8394,300096.0
2015-08-21 09:55:00,75.87,75.99,75.79,75.96,149425.0,67.8394,67.9467,67.7679,67.9199,149425.0
2015-08-21 10:00:00,75.95,76.21,75.91,76.21,566236.0,67.9109,68.1434,67.8752,68.1434,566236.0
2015-08-21 10:05:00,76.22,76.29,76.12,76.17,462077.0,68.1524,68.215,68.0629,68.1077,462077.0
2015-08-21 10:10:00,76.17,76.17,75.91,75.91,166820.0,68.1077,68.1077,67.8752,67.8752,166820.0
2015-08-21 10:15:00,75.92,76.0,75.9,75.97,106589.0,67.8841,67.9556,67.8662,67.9288,106589.0
2015-08-21 10:20:00,75.96,76.08,75.9,76.01,89264.0,67.9199,68.0272,67.8662,67.9646,89264.0
2015-08-21 10:25:00,76.0,76.01,75.85,75.85,141830.0,67.9556,67.9646,67.8215,67.8215,141830.0
2015-08-21 10:30:00,75.84,75.92,75.68,75.68,161678.0,67.8126,67.8841,67.6695,67.6695,161678.0
2015-08-21 10:35:00,75.69,75.7,75.47,75.54,258296.0,67.6785,67.6874,67.4817,67.5443,258296.0
2015-08-21 10:40:00,75.53,75.66,75.52,75.6,228271.0,67.5354,67.6516,67.5265,67.598,228271.0
2015-08-21 10:45:00,75.6,75.66,75.42,75.47,265138.0,67.598,67.6516,67.437,67.4817,265138.0
2015-08-21 10:50:00,75.47,75.64,75.46,75.59,67379.0,67.4817,67.6338,67.4728,67.589,67379.0
2015-08-21 10:55:00,75.59,75.62,75.47,75.55,127011.0,67.589,67.6159,67.4817,67.5533,127011.0
2015-08-21 11:00:00,75.56,75.58,75.44,75.44,92509.0,67.5622,67.5801,67.4549,67.4549,92509.0
2015-08-21 11:05:00,75.43,75.47,75.31,75.33,169507.0,67.446,67.4817,67.3387,67.3566,169507.0
2015-08-21 11:10:00,75.32,75.33,75.06,75.2,350402.0,67.3476,67.3566,67.1151,67.2403,350402.0
2015-08-21 11:15:00,75.2,75.34,75.19,75.33,89794.0,67.2403,67.3655,67.2314,67.3566,89794.0
2015-08-21 11:20:00,75.33,75.35,75.13,75.13,67222.0,67.3566,67.3744,67.1777,67.1777,67222.0
2015-08-21 11:25:00,75.13,75.27,75.12,75.19,121396.0,67.1777,67.3029,67.1688,67.2314,121396.0
2015-08-21 11:30:00,75.19,75.24,75.04,75.05,66115.0,67.2314,67.2761,67.0973,67.1062,66115.0
2015-08-21 11:35:00,75.05,75.07,74.87,74.89,206246.0,67.1062,67.1241,66.9453,66.9631,206246.0
2015-08-21 11:40:00,74.89,75.12,74.87,75.08,159860.0,66.9631,67.1688,66.9453,67.133,159860.0
2015-08-21 11:45:00,75.07,75.15,75.04,75.14,179735.0,67.1241,67.1956,67.0973,67.1867,179735.0
2015-08-21 11:50:00,75.14,75.17,75.03,75.14,361107.0,67.1867,67.2135,67.0883,67.1867,361107.0
2015-08-21 11:55:00,75.14,75.34,75.14,75.28,97696.0,67.1867,67.3655,67.1867,67.3119,97696.0
2015-08-21 12:00:00,75.27,75.42,75.22,75.41,103270.0,67.3029,67.437,67.2582,67.4281,103270.0
2015-08-21 12:05:00,75.41,75.53,75.33,75.48,119804.0,67.4281,67.5354,67.3566,67.4907,119804.0
2015-08-21 12:10:00,75.48,75.57,75.31,75.32,133039.0,67.4907,67.5712,67.3387,67.3476,133039.0
2015-08-21 12:15:00,75.33,75.36,75.22,75.34,99928.0,67.3566,67.3834,67.2582,67.3655,99928.0
2015-08-21 12:20:00,75.34,75.36,75.19,75.22,99258.0,67.3655,67.3834,67.2314,67.2582,99258.0
2015-08-21 12:25:00,75.21,75.31,75.21,75.24,117333.0,67.2493,67.3387,67.2493,67.2761,117333.0
2015-08-21 12:30:00,75.24,75.34,75.22,75.26,272335.0,67.2761,67.3655,67.2582,67.294,272335.0
2015-08-21 12:35:00,75.26,75.31,75.18,75.19,69277.0,67.294,67.3387,67.2224,67.2314,69277.0
2015-08-21 12:40:00,75.18,75.18,74.99,75.03,94267.0,67.2224,67.2224,67.0526,67.0883,94267.0
2015-08-21 12:45:00,75.03,75.11,74.95,75.06,59645.0,67.0883,67.1599,67.0168,67.1151,59645.0
2015-08-21 12:50:00,75.06,75.06,74.91,74.99,89538.0,67.1151,67.1151,66.981,67.0526,89538.0
2015-08-21 12:55:00,74.99,74.99,74.8,74.8,89345.0,67.0526,67.0526,66.8827,66.8827,89345.0
2015-08-21 13:00:00,74.81,74.92,74.76,74.83,186513.0,66.8916,66.99,66.8469,66.9095,186513.0
2015-08-21 13:05:00,74.83,74.87,74.78,74.84,64194.0,66.9095,66.9453,66.8648,66.9184,64194.0
2015-08-21 13:10:00,74.84,74.97,74.81,74.95,92162.0,66.9184,67.0347,66.8916,67.0168,92162.0
2015-08-21 13:15:00,74.95,74.97,74.88,74.91,62979.0,67.0168,67.0347,66.9542,66.981,62979.0
2015-08-21 13:20:00,74.9,75.1,74.9,75.08,61935.0,66.9721,67.1509,66.9721,67.133,61935.0
2015-08-21 13:25:00,75.08,75.2,75.02,75.2,100227.0,67.133,67.2403,67.0794,67.2403,100227.0
2015-08-21 13:30:00,75.19,75.19,75.02,75.06,302308.0,67.2314,67.2314,67.0794,67.1151,302308.0
2015-08-21 13:35:00,75.07,75.25,75.02,75.24,189439.0,67.1241,67.285,67.0794,67.2761,189439.0
2015-08-21 13:40:00,75.23,75.31,75.2,75.25,89000.0,67.2671,67.3387,67.2403,67.285,89000.0
2015-08-21 13:45:00,75.25,75.25,75.11,75.14,200160.0,67.285,67.285,67.1599,67.1867,200160.0
2015-08-21 13:50:00,75.14,75.17,75.02,75.12,170042.0,67.1867,67.2135,67.0794,67.1688,170042.0
2015-08-21 13:55:00,75.13,75.34,75.13,75.34,119972.0,67.1777,67.3655,67.1777,67.3655,119972.0
2015-08-21 14:00:00,75.33,75.46,75.31,75.4,196574.0,67.3566,67.4728,67.3387,67.4192,196574.0
2015-08-21 14:05:00,75.4,75.42,75.27,75.37,178315.0,67.4192,67.437,67.3029,67.3923,178315.0
2015-08-21 14:10:00,75.37,75.37,75.27,75.31,120658.0,67.3923,67.3923,67.3029,67.3387,120658.0
2015-08-21 14:15:00,75.32,75.42,75.2,75.25,350854.0,67.3476,67.437,67.2403,67.285,350854.0
2015-08-21 14:20:00,75.25,75.31,75.12,75.17,224388.0,67.285,67.3387,67.1688,67.2135,224388.0
2015-08-21 14:25:00,75.17,75.22,75.15,75.22,145000.0,67.2135,67.2582,67.1956,67.2582,145000.0
2015-08-21 14:30:00,75.22,75.32,75.2,75.25,103222.0,67.2582,67.3476,67.2403,67.285,103222.0
2015-08-21 14:35:00,75.25,75.25,75.01,75.04,226002.0,67.285,67.285,67.0704,67.0973,226002.0
2015-08-21 14:40:00,75.05,75.06,74.92,74.94,79519.0,67.1062,67.1151,66.99,67.0078,79519.0
2015-08-21 14:45:00,74.93,74.93,74.78,74.78,113923.0,66.9989,66.9989,66.8648,66.8648,113923.0
2015-08-21 14:50:00,74.77,74.82,74.67,74.79,162964.0,66.8558,66.9005,66.7664,66.8737,162964.0
2015-08-21 14:55:00,74.79,74.91,74.77,74.81,156772.0,66.8737,66.981,66.8558,66.8916,156772.0
2015-08-21 15:00:00,74.8,74.91,74.77,74.89,151290.0,66.8827,66.981,66.8558,66.9631,151290.0
2015-08-21 15:05:00,74.89,74.89,74.68,74.68,927818.0,66.9631,66.9631,66.7754,66.7754,927818.0
2015-08-21 15:10:00,74.68,74.7,74.45,74.46,462218.0,66.7754,66.7932,66.5697,66.5787,462218.0
2015-08-21 15:15:00,74.46,74.64,74.32,74.64,517668.0,66.5787,66.7396,66.4535,66.7396,517668.0
2015-08-21 15:20:00,74.63,74.7,74.51,74.69,413819.0,66.7307,66.7932,66.6234,66.7843,413819.0
2015-08-21 15:25:00,74.69,74.69,74.51,74.58,230227.0,66.7843,66.7843,66.6234,66.686,230227.0
2015-08-21 15:30:00,74.58,74.58,74.36,74.39,373812.0,66.686,66.686,66.4892,66.5161,373812.0
2015-08-21 15:35:00,74.38,74.48,74.29,74.48,421263.0,66.5071,66.5965,66.4266,66.5965,421263.0
2015-08-21 15:40:00,74.47,74.64,74.46,74.61,407897.0,66.5876,66.7396,66.5787,66.7128,407897.0
2015-08-21 15:45:00,74.61,74.68,74.51,74.65,461151.0,66.7128,66.7754,66.6234,66.7485,461151.0
2015-08-21 15:50:00,74.65,74.71,74.45,74.46,541325.0,66.7485,66.8022,66.5697,66.5787,541325.0
2015-08-21 15:55:00,74.45,74.5,74.34,74.37,1197650.0,66.5697,66.6144,66.4714,66.4982,1197650.0
2015-08-24 09:30:00,70.06,71.0,66.0,68.67,1300550.0,62.6444,63.4849,59.0141,61.4015,1300550.0
2015-08-24 09:35:00,68.8,70.58,68.67,70.17,287602.0,61.5177,63.1093,61.4015,62.7427,287602.0
2015-08-24 09:40:00,70.13,71.78,69.96,71.76,426420.0,62.707,64.1823,62.555,64.1644,426420.0
2015-08-24 09:45:00,71.75,71.76,71.29,71.3,234826.0,64.1555,64.1644,63.7442,63.7531,234826.0
2015-08-24 09:50:00,71.3,71.39,70.63,70.88,194577.0,63.7531,63.8336,63.154,63.3776,194577.0
2015-08-24 09:55:00,70.89,71.25,70.89,71.22,159567.0,63.3865,63.7084,63.3865,63.6816,159567.0
2015-08-24 10:00:00,71.21,72.04,71.06,72.01,322131.0,63.6727,64.4148,63.5385,64.388,322131.0
2015-08-24 10:05:00,72.01,72.01,71.72,71.85,624064.0,64.388,64.388,64.1287,64.2449,624064.0
2015-08-24 10:10:00,71.85,72.11,71.83,71.96,369866.0,64.2449,64.4774,64.227,64.3433,369866.0
2015-08-24 10:15:00,71.96,72.28,71.95,72.16,413433.0,64.3433,64.6294,64.3343,64.5221,413433.0
2015-08-24 10:20:00,72.15,72.83,72.13,72.81,448077.0,64.5132,65.1212,64.4953,65.1033,448077.0
2015-08-24 10:25:00,72.8,72.8,72.39,72.39,470262.0,65.0944,65.0944,64.7278,64.7278,470262.0
2015-08-24 10:30:00,72.38,72.38,71.68,71.69,308966.0,64.7188,64.7188,64.0929,64.1018,308966.0
2015-08-24 10:35:00,71.69,72.65,71.69,72.44,364446.0,64.1018,64.9602,64.1018,64.7725,364446.0
2015-08-24 10:40:00,72.43,72.65,72.15,72.39,427516.0,64.7635,64.9602,64.5132,64.7278,427516.0
2015-08-24 10:45:00,72.4,72.64,72.35,72.54,338333.0,64.7367,64.9513,64.692,64.8619,338333.0
2015-08-24 10:50:00,72.54,72.72,72.51,72.67,277794.0,64.8619,65.0228,64.8351,64.9781,277794.0
2015-08-24 10:55:00,72.68,72.7,72.43,72.62,293715.0,64.9871,65.0049,64.7635,64.9334,293715.0
2015-08-24 11:00:00,72.62,72.72,72.32,72.4,227445.0,64.9334,65.0228,64.6652,64.7367,227445.0
2015-08-24 11:05:00,72.4,72.43,72.11,72.2,164664.0,64.7367,64.7635,64.4774,64.5579,164664.0
2015-08-24 11:10:00,72.2,72.24,72.01,72.16,264528.0,64.5579,64.5936,64.388,64.5221,264528.0
2015-08-24 11:15:00,72.17,72.2,71.97,72.12,110505.0,64.531,64.5579,64.3522,64.4863,110505.0
2015-08-24 11:20:00,72.13,72.13,71.9,71.91,98788.0,64.4953,64.4953,64.2896,64.2986,98788.0
2015-08-24 11:25:00,71.9,72.09,71.9,71.98,96289.0,64.2896,64.4595,64.2896,64.3612,96289.0
2015-08-24 11:30:00,71.98,72.1,71.88,72.09,258905.0,64.3612,64.4685,64.2717,64.4595,258905.0
2015-08-24 11:35:00,72.09,72.43,72.07,72.38,187724.0,64.4595,64.7635,64.4416,64.7188,187724.0
2015-08-24 11:40:00,72.36,72.59,72.23,72.58,260460.0,64.7009,64.9066,64.5847,64.8976,260460.0
2015-08-24 11:45:00,72.58,72.77,72.57,72.74,118708.0,64.8976,65.0675,64.8887,65.0407,118708.0
2015-08-24 11:50:00,72.74,73.41,72.74,73.4,237107.0,65.0407,65.6398,65.0407,65.6308,237107.0
2015-08-24 11:55:00,73.39,73.4,73.18,73.23,646445.0,65.6219,65.6308,65.4341,65.4788,646445.0
2015-08-24 12:00:00,73.21,73.23,72.87,72.88,280526.0,65.461,65.4788,65.1569,65.1659,280526.0
2015-08-24 12:05:00,72.89,73.3,72.79,73.29,172939.0,65.1748,65.5414,65.0854,65.5325,172939.0
2015-08-24 12:10:00,73.29,73.49,73.21,73.32,145546.0,65.5325,65.7113,65.461,65.5593,145546.0
2015-08-24 12:15:00,73.33,73.46,73.24,73.44,195896.0,65.5683,65.6845,65.4878,65.6666,195896.0
2015-08-24 12:20:00,73.44,73.71,73.41,73.71,145602.0,65.6666,65.908,65.6398,65.908,145602.0
2015-08-24 12:25:00,73.7,73.79,73.61,73.64,122294.0,65.8991,65.9796,65.8186,65.8454,122294.0
2015-08-24 12:30:00,73.63,73.67,73.49,73.67,192336.0,65.8365,65.8723,65.7113,65.8723,192336.0
2015-08-24 12:35:00,73.67,73.87,73.67,73.76,103111.0,65.8723,66.0511,65.8723,65.9527,103111.0
2015-08-24 12:40:00,73.76,73.83,73.69,73.73,117100.0,65.9527,66.0153,65.8902,65.9259,117100.0
2015-08-24 12:45:00,73.73,73.76,73.33,73.36,137868.0,65.9259,65.9527,65.5683,65.5951,137868.0
2015-08-24 12:50:00,73.35,73.56,73.25,73.53,166358.0,65.5861,65.7739,65.4967,65.7471,166358.0
2015-08-24 12:55:00,73.52,73.63,73.38,73.44,168034.0,65.7381,65.8365,65.613,65.6666,168034.0
2015-08-24 13:00:00,73.45,73.65,73.45,73.55,124849.0,65.6756,65.8544,65.6756,65.765,124849.0
2015-08-24 13:05:00,73.54,73.67,73.49,73.66,98862.0,65.756,65.8723,65.7113,65.8633,98862.0
2015-08-24 13:10:00,73.66,73.71,73.52,73.56,96500.0,65.8633,65.908,65.7381,65.7739,96500.0
2015-08-24 13:15:00,73.56,73.63,73.45,73.58,121344.0,65.7739,65.8365,65.6756,65.7918,121344.0
2015-08-24 13:20:00,73.58,73.58,73.18,73.21,271538.0,65.7918,65.7918,65.4341,65.461,271538.0
2015-08-24 13:25:00,73.21,73.24,73.05,73.17,227429.0,65.461,65.4878,65.3179,65.4252,227429.0
2015-08-24 13:30:00,73.16,73.17,72.99,72.99,153529.0,65.4163,65.4252,65.2642,65.2642,153529.0
2015-08-24 13:35:00,72.98,73.0,72.68,72.73,190757.0,65.2553,65.2732,64.9871,65.0318,190757.0
2015-08-24 13:40:00,72.73,72.9,72.67,72.79,165937.0,65.0318,65.1838,64.9781,65.0854,165937.0
2015-08-24 13:45:00,72.78,73.1,72.75,73.03,136519.0,65.0765,65.3626,65.0496,65.3,136519.0
2015-08-24 13:50:00,73.02,73.03,72.76,72.77,167954.0,65.2911,65.3,65.0586,65.0675,167954.0
2015-08-24 13:55:00,72.78,72.78,72.49,72.5,151391.0,65.0765,65.0765,64.8172,64.8261,151391.0
2015-08-24 14:00:00,72.5,72.55,72.41,72.52,212412.0,64.8261,64.8708,64.7456,64.844,212412.0
2015-08-24 14:05:00,72.52,72.52,72.24,72.28,142755.0,64.844,64.844,64.5936,64.6294,142755.0
2015-08-24 14:10:00,72.27,72.34,72.09,72.09,152767.0,64.6205,64.683,64.4595,64.4595,152767.0
2015-08-24 14:15:00,72.09,72.45,72.0,72.43,263470.0,64.4595,64.7814,64.379,64.7635,263470.0
2015-08-24 14:20:00,72.43,72.57,72.39,72.39,242983.0,64.7635,64.8887,64.7278,64.7278,242983.0
2015-08-24 14:25:00,72.38,72.39,72.17,72.22,154714.0,64.7188,64.7278,64.531,64.5757,154714.0
2015-08-24 14:30:00,72.23,72.39,72.16,72.31,88687.0,64.5847,64.7278,64.5221,64.6562,88687.0
2015-08-24 14:35:00,72.31,72.5,72.31,72.36,123203.0,64.6562,64.8261,64.6562,64.7009,123203.0
2015-08-24 14:40:00,72.37,72.37,72.05,72.05,196793.0,64.7099,64.7099,64.4237,64.4237,196793.0
2015-08-24 14:45:00,72.04,72.1,71.82,71.9,175485.0,64.4148,64.4685,64.2181,64.2896,175485.0
2015-08-24 14:50:00,71.91,71.95,71.33,71.33,218319.0,64.2986,64.3343,63.78,63.78,218319.0
2015-08-24 14:55:00,71.33,71.51,71.2,71.23,270723.0,63.78,63.9409,63.6637,63.6905,270723.0
2015-08-24 15:00:00,71.22,71.35,70.98,71.3,590193.0,63.6816,63.7978,63.467,63.7531,590193.0
2015-08-24 15:05:00,71.3,71.69,71.26,71.68,485845.0,63.7531,64.1018,63.7174,64.0929,485845.0
2015-08-24 15:10:00,71.67,71.67,71.19,71.32,341585.0,64.084,64.084,63.6548,63.771,341585.0
2015-08-24 15:15:00,71.31,71.33,71.04,71.06,444718.0,63.7621,63.78,63.5206,63.5385,444718.0
2015-08-24 15:20:00,71.06,71.18,70.81,71.04,400294.0,63.5385,63.6458,63.315,63.5206,400294.0
2015-08-24 15:25:00,71.05,71.22,70.91,70.97,329230.0,63.5296,63.6816,63.4044,63.4581,329230.0
2015-08-24 15:30:00,70.98,71.08,70.82,71.08,291859.0,63.467,63.5564,63.3239,63.5564,291859.0
2015-08-24 15:35:00,71.08,72.0,71.06,71.97,326905.0,63.5564,64.379,63.5385,64.3522,326905.0
2015-08-24 15:40:00,71.96,72.3,71.69,72.3,394523.0,64.3433,64.6473,64.1018,64.6473,394523.0
2015-08-24 15:45:00,72.28,72.64,71.84,71.84,652255.0,64.6294,64.9513,64.236,64.236,652255.0
2015-08-24 15:50:00,71.84,72.16,71.77,72.15,341948.0,64.236,64.5221,64.1734,64.5132,341948.0
2015-08-24 15:55:00,72.15,72.16,71.34,71.38,764826.0,64.5132,64.5221,63.7889,63.8247,764826.0
2015-08-25 09:30:00,73.18,73.73,73.01,73.35,415850.0,65.4341,65.9259,65.2821,65.5861,415850.0
2015-08-25 09:35:00,73.37,73.37,73.0,73.17,81917.0,65.604,65.604,65.2732,65.4252,81917.0
2015-08-25 09:40:00,73.23,73.23,72.74,72.79,62788.0,65.4788,65.4788,65.0407,65.0854,62788.0
2015-08-25 09:45:00,72.81,73.19,72.78,72.92,140169.0,65.1033,65.4431,65.0765,65.2017,140169.0
2015-08-25 09:50:00,72.92,73.2,72.9,72.99,263471.0,65.2017,65.452,65.1838,65.2642,263471.0
2015-08-25 09:55:00,72.97,73.09,72.85,73.04,85483.0,65.2464,65.3537,65.1391,65.309,85483.0
2015-08-25 10:00:00,72.99,73.15,72.79,73.05,183947.0,65.2642,65.4073,65.0854,65.3179,183947.0
2015-08-25 10:05:00,73.05,73.13,72.82,73.09,170614.0,65.3179,65.3894,65.1122,65.3537,170614.0
2015-08-25 10:10:00,73.07,73.29,72.91,73.23,182396.0,65.3358,65.5325,65.1927,65.4788,182396.0
2015-08-25 10:15:00,73.24,73.41,73.15,73.17,139748.0,65.4878,65.6398,65.4073,65.4252,139748.0
2015-08-25 10:20:00,73.18,73.24,73.01,73.03,138902.0,65.4341,65.4878,65.2821,65.3,138902.0
2015-08-25 10:25:00,73.04,73.07,72.85,73.0,146342.0,65.309,65.3358,65.1391,65.2732,146342.0
2015-08-25 10:30:00,72.98,72.98,72.82,72.92,91684.0,65.2553,65.2553,65.1122,65.2017,91684.0
2015-08-25 10:35:00,72.9,72.98,72.82,72.96,103005.0,65.1838,65.2553,65.1122,65.2374,103005.0
2015-08-25 10:40:00,72.94,73.11,72.94,73.05,141235.0,65.2195,65.3715,65.2195,65.3179,141235.0
2015-08-25 10:45:00,73.05,73.1,72.88,73.0,107446.0,65.3179,65.3626,65.1659,65.2732,107446.0
2015-08-25 10:50:00,73.0,73.06,72.95,73.0,72372.0,65.2732,65.3268,65.2285,65.2732,72372.0
2015-08-25 10:55:00,73.0,73.05,72.92,73.02,92477.0,65.2732,65.3179,65.2017,65.2911,92477.0
2015-08-25 11:00:00,73.02,73.19,73.01,73.17,256261.0,65.2911,65.4431,65.2821,65.4252,256261.0
2015-08-25 11:05:00,73.17,73.33,73.16,73.32,224649.0,65.4252,65.5683,65.4163,65.5593,224649.0
2015-08-25 11:10:00,73.32,73.51,73.32,73.48,94355.0,65.5593,65.7292,65.5593,65.7024,94355.0
2015-08-25 11:15:00,73.48,73.55,73.44,73.51,72169.0,65.7024,65.765,65.6666,65.7292,72169.0
2015-08-25 11:20:00,73.51,73.76,73.51,73.56,319615.0,65.7292,65.9527,65.7292,65.7739,319615.0
2015-08-25 11:25:00,73.58,73.59,73.47,73.48,63402.0,65.7918,65.8007,65.6934,65.7024,63402.0
2015-08-25 11:30:00,73.47,73.5,73.32,73.46,95083.0,65.6934,65.7203,65.5593,65.6845,95083.0
2015-08-25 11:35:00,73.46,73.52,73.34,73.36,49329.0,65.6845,65.7381,65.5772,65.5951,49329.0
2015-08-25 11:40:00,73.36,73.42,73.26,73.35,71690.0,65.5951,65.6487,65.5057,65.5861,71690.0
2015-08-25 11:45:00,73.33,73.56,73.31,73.53,78759.0,65.5683,65.7739,65.5504,65.7471,78759.0
2015-08-25 11:50:00,73.53,73.57,73.36,73.38,70181.0,65.7471,65.7829,65.5951,65.613,70181.0
2015-08-25 11:55:00,73.37,73.39,73.33,73.36,42391.0,65.604,65.6219,65.5683,65.5951,42391.0
2015-08-25 12:00:00,73.36,73.43,73.31,73.36,34578.0,65.5951,65.6577,65.5504,65.5951,34578.0
2015-08-25 12:05:00,73.34,73.44,73.34,73.4,476748.0,65.5772,65.6666,65.5772,65.6308,476748.0
2015-08-25 12:10:00,73.4,73.48,73.39,73.48,28154.0,65.6308,65.7024,65.6219,65.7024,28154.0
2015-08-25 12:15:00,73.49,73.52,73.29,73.39,63981.0,65.7113,65.7381,65.5325,65.6219,63981.0
2015-08-25 12:20:00,73.38,73.55,73.37,73.47,233454.0,65.613,65.765,65.604,65.6934,233454.0
2015-08-25 12:25:00,73.47,73.51,73.41,73.5,28921.0,65.6934,65.7292,65.6398,65.7203,28921.0
2015-08-25 12:30:00,73.47,73.58,73.46,73.57,29068.0,65.6934,65.7918,65.6845,65.7829,29068.0
2015-08-25 12:35:00,73.57,73.58,73.38,73.41,38136.0,65.7829,65.7918,65.613,65.6398,38136.0
2015-08-25 12:40:00,73.41,73.52,73.41,73.52,25850.0,65.6398,65.7381,65.6398,65.7381,25850.0
2015-08-25 12:45:00,73.51,73.55,73.42,73.49,48223.0,65.7292,65.765,65.6487,65.7113,48223.0
2015-08-25 12:50:00,73.49,73.55,73.43,73.43,367817.0,65.7113,65.765,65.6577,65.6577,367817.0
2015-08-25 12:55:00,73.42,73.49,73.33,73.35,180956.0,65.6487,65.7113,65.5683,65.5861,180956.0
2015-08-25 13:00:00,73.37,73.39,73.26,73.35,61609.0,65.604,65.6219,65.5057,65.5861,61609.0
2015-08-25 13:05:00,73.35,73.46,73.34,73.36,42835.0,65.5861,65.6845,65.5772,65.5951,42835.0
2015-08-25 13:10:00,73.36,73.38,73.2,73.25,38693.0,65.5951,65.613,65.452,65.4967,38693.0
2015-08-25 13:15:00,73.25,73.29,73.12,73.13,46008.0,65.4967,65.5325,65.3805,65.3894,46008.0
2015-08-25 13:20:00,73.12,73.24,73.11,73.18,94171.0,65.3805,65.4878,65.3715,65.4341,94171.0
2015-08-25 13:25:00,73.17,73.18,72.75,72.77,213190.0,65.4252,65.4341,65.0496,65.0675,213190.0
2015-08-25 13:30:00,72.76,72.89,72.73,72.8,100132.0,65.0586,65.1748,65.0318,65.0944,100132.0
2015-08-25 13:35:00,72.8,72.97,72.8,72.92,78963.0,65.0944,65.2464,65.0944,65.2017,78963.0
2015-08-25 13:40:00,72.91,72.91,72.67,72.69,73421.0,65.1927,65.1927,64.9781,64.996,73421.0
2015-08-25 13:45:00,72.71,72.85,72.68,72.8,130740.0,65.0139,65.1391,64.9871,65.0944,130740.0
2015-08-25 13:50:00,72.8,73.02,72.78,72.97,80206.0,65.0944,65.2911,65.0765,65.2464,80206.0
2015-08-25 13:55:00,72.98,73.13,72.97,73.0,85341.0,65.2553,65.3894,65.2464,65.2732,85341.0
2015-08-25 14:00:00,72.99,73.04,72.84,72.84,100180.0,65.2642,65.309,65.1301,65.1301,100180.0
2015-08-25 14:05:00,72.84,72.91,72.76,72.77,86982.0,65.1301,65.1927,65.0586,65.0675,86982.0
2015-08-25 14:10:00,72.77,72.84,72.68,72.72,44019.0,65.0675,65.1301,64.9871,65.0228,44019.0
2015-08-25 14:15:00,72.71,72.91,72.67,72.9,77258.0,65.0139,65.1927,64.9781,65.1838,77258.0
2015-08-25 14:20:00,72.9,73.05,72.85,72.9,124447.0,65.1838,65.3179,65.1391,65.1838,124447.0
2015-08-25 14:25:00,72.91,72.99,72.84,72.92,154629.0,65.1927,65.2642,65.1301,65.2017,154629.0
2015-08-25 14:30:00,72.91,73.06,72.91,72.99,78539.0,65.1927,65.3268,65.1927,65.2642,78539.0
2015-08-25 14:35:00,72.99,73.02,72.81,72.85,79520.0,65.2642,65.2911,65.1033,65.1391,79520.0
2015-08-25 14:40:00,72.86,73.01,72.86,72.9,51311.0,65.148,65.2821,65.148,65.1838,51311.0
2015-08-25 14:45:00,72.92,73.15,72.86,73.15,56188.0,65.2017,65.4073,65.148,65.4073,56188.0
2015-08-25 14:50:00,73.15,73.29,73.11,73.16,97308.0,65.4073,65.5325,65.3715,65.4163,97308.0
2015-08-25 14:55:00,73.15,73.27,73.15,73.18,70857.0,65.4073,65.5146,65.4073,65.4341,70857.0
2015-08-25 15:00:00,73.18,73.26,73.11,73.11,87292.0,65.4341,65.5057,65.3715,65.3715,87292.0
2015-08-25 15:05:00,73.09,73.1,72.91,72.99,219245.0,65.3537,65.3626,65.1927,65.2642,219245.0
2015-08-25 15:10:00,72.98,73.03,72.92,72.92,92012.0,65.2553,65.3,65.2017,65.2017,92012.0
2015-08-25 15:15:00,72.92,72.92,72.66,72.68,242904.0,65.2017,65.2017,64.9692,64.9871,242904.0
2015-08-25 15:20:00,72.69,72.71,72.51,72.52,171564.0,64.996,65.0139,64.8351,64.844,171564.0
2015-08-25 15:25:00,72.51,72.64,72.38,72.43,245908.0,64.8351,64.9513,64.7188,64.7635,245908.0
2015-08-25 15:30:00,72.42,72.5,72.1,72.26,322845.0,64.7546,64.8261,64.4685,64.6115,322845.0
2015-08-25 15:35:00,72.25,72.38,71.91,71.93,259383.0,64.6026,64.7188,64.2986,64.3164,259383.0
2015-08-25 15:40:00,71.92,72.16,71.81,71.9,335085.0,64.3075,64.5221,64.2091,64.2896,335085.0
2015-08-25 15:45:00,71.9,71.9,71.4,71.53,414749.0,64.2896,64.2896,63.8425,63.9588,414749.0
2015-08-25 15:50:00,71.53,71.91,71.32,71.85,567207.0,63.9588,64.2986,63.771,64.2449,567207.0
2015-08-25 15:55:00,71.84,71.84,71.06,71.11,585726.0,64.236,64.236,63.5385,63.5832,585726.0
2015-08-26 09:30:00,72.73,73.22,72.65,73.06,147844.0,65.0318,65.4699,64.9602,65.3268,147844.0
2015-08-26 09:35:00,73.1,73.11,72.59,72.72,112972.0,65.3626,65.3715,64.9066,65.0228,112972.0
2015-08-26 09:40:00,72.77,72.83,72.38,72.45,176228.0,65.0675,65.1212,64.7188,64.7814,176228.0
2015-08-26 09:45:00,72.47,72.68,72.37,72.67,322906.0,64.7993,64.9871,64.7099,64.9781,322906.0
2015-08-26 09:50:00,72.68,72.68,72.23,72.27,338682.0,64.9871,64.9871,64.5847,64.6205,338682.0
2015-08-26 09:55:00,72.28,72.56,72.27,72.45,362646.0,64.6294,64.8798,64.6205,64.7814,362646.0
2015-08-26 10:00:00,72.44,72.53,72.26,72.5,388077.0,64.7725,64.8529,64.6115,64.8261,388077.0
2015-08-26 10:05:00,72.5,72.65,72.42,72.48,269628.0,64.8261,64.9602,64.7546,64.8082,269628.0
2015-08-26 10:10:00,72.47,72.57,72.27,72.46,289385.0,64.7993,64.8887,64.6205,64.7903,289385.0
2015-08-26 10:15:00,72.45,72.46,71.8,71.82,930041.0,64.7814,64.7903,64.2002,64.2181,930041.0
2015-08-26 10:20:00,71.82,72.16,71.77,72.11,281293.0,64.2181,64.5221,64.1734,64.4774,281293.0
2015-08-26 10:25:00,72.08,72.39,72.07,72.33,247002.0,64.4506,64.7278,64.4416,64.6741,247002.0
2015-08-26 10:30:00,72.33,72.7,72.18,72.64,492241.0,64.6741,65.0049,64.54,64.9513,492241.0
2015-08-26 10:35:00,72.64,72.66,72.31,72.43,279154.0,64.9513,64.9692,64.6562,64.7635,279154.0
2015-08-26 10:40:00,72.43,72.44,72.21,72.32,182823.0,64.7635,64.7725,64.5668,64.6652,182823.0
2015-08-26 10:45:00,72.33,72.34,72.09,72.25,242559.0,64.6741,64.683,64.4595,64.6026,242559.0
2015-08-26 10:50:00,72.27,72.63,72.16,72.62,246937.0,64.6205,64.9424,64.5221,64.9334,246937.0
2015-08-26 10:55:00,72.6,72.6,72.21,72.26,159653.0,64.9155,64.9155,64.5668,64.6115,159653.0
2015-08-26 11:00:00,72.25,72.28,72.01,72.24,216027.0,64.6026,64.6294,64.388,64.5936,216027.0
2015-08-26 11:05:00,72.25,72.32,72.11,72.11,143402.0,64.6026,64.6652,64.4774,64.4774,143402.0
2015-08-26 11:10:00,72.11,72.19,71.95,72.05,211352.0,64.4774,64.5489,64.3343,64.4237,211352.0
2015-08-26 11:15:00,72.05,72.23,72.03,72.2,197263.0,64.4237,64.5847,64.4059,64.5579,197263.0
2015-08-26 11:20:00,72.18,72.24,72.04,72.04,107871.0,64.54,64.5936,64.4148,64.4148,107871.0
2015-08-26 11:25:00,72.04,72.15,71.94,71.97,92015.0,64.4148,64.5132,64.3254,64.3522,92015.0
2015-08-26 11:30:00,71.97,72.09,71.75,71.77,162039.0,64.3522,64.4595,64.1555,64.1734,162039.0
2015-08-26 11:35:00,71.77,71.78,71.52,71.52,186891.0,64.1734,64.1823,63.9498,63.9498,186891.0
2015-08-26 11:40:00,71.52,71.92,71.48,71.83,153867.0,63.9498,64.3075,63.9141,64.227,153867.0
2015-08-26 11:45:00,71.81,71.9,71.64,71.85,177540.0,64.2091,64.2896,64.0571,64.2449,177540.0
2015-08-26 11:50:00,71.85,72.01,71.8,71.87,174915.0,64.2449,64.388,64.2002,64.2628,174915.0
2015-08-26 11:55:00,71.86,71.94,71.72,71.8,137584.0,64.2539,64.3254,64.1287,64.2002,137584.0
2015-08-26 12:00:00,71.79,71.79,71.63,71.63,56643.0,64.1913,64.1913,64.0482,64.0482,56643.0
2015-08-26 12:05:00,71.63,71.79,71.57,71.73,146587.0,64.0482,64.1913,63.9945,64.1376,146587.0
2015-08-26 12:10:00,71.72,71.76,71.64,71.72,123657.0,64.1287,64.1644,64.0571,64.1287,123657.0
2015-08-26 12:15:00,71.72,71.86,71.64,71.82,148550.0,64.1287,64.2539,64.0571,64.2181,148550.0
2015-08-26 12:20:00,71.83,71.88,71.6,71.63,175213.0,64.227,64.2717,64.0214,64.0482,175213.0
2015-08-26 12:25:00,71.64,71.71,71.52,71.56,91821.0,64.0571,64.1197,63.9498,63.9856,91821.0
2015-08-26 12:30:00,71.55,71.57,71.34,71.34,136372.0,63.9767,63.9945,63.7889,63.7889,136372.0
2015-08-26 12:35:00,71.35,71.52,71.35,71.39,77155.0,63.7978,63.9498,63.7978,63.8336,77155.0
2015-08-26 12:40:00,71.4,71.45,71.35,71.38,73491.0,63.8425,63.8873,63.7978,63.8247,73491.0
2015-08-26 12:45:00,71.37,71.59,71.34,71.55,103911.0,63.8157,64.0124,63.7889,63.9767,103911.0
2015-08-26 12:50:00,71.53,71.67,71.44,71.64,167847.0,63.9588,64.084,63.8783,64.0571,167847.0
2015-08-26 12:55:00,71.65,71.92,71.65,71.92,153129.0,64.0661,64.3075,64.0661,64.3075,153129.0
2015-08-26 13:00:00,71.92,72.07,71.85,71.91,240912.0,64.3075,64.4416,64.2449,64.2986,240912.0
2015-08-26 13:05:00,71.93,71.98,71.71,71.77,126729.0,64.3164,64.3612,64.1197,64.1734,126729.0
2015-08-26 13:10:00,71.78,71.93,71.71,71.78,154964.0,64.1823,64.3164,64.1197,64.1823,154964.0
2015-08-26 13:15:00,71.78,71.9,71.73,71.82,148652.0,64.1823,64.2896,64.1376,64.2181,148652.0
2015-08-26 13:20:00,71.82,72.19,71.82,72.12,201928.0,64.2181,64.5489,64.2181,64.4863,201928.0
2015-08-26 13:25:00,72.11,72.25,72.06,72.25,139492.0,64.4774,64.6026,64.4327,64.6026,139492.0
2015-08-26 13:30:00,72.24,72.26,72.12,72.26,147232.0,64.5936,64.6115,64.4863,64.6115,147232.0
2015-08-26 13:35:00,72.28,72.53,72.23,72.49,206480.0,64.6294,64.8529,64.5847,64.8172,206480.0
2015-08-26 13:40:00,72.49,72.53,72.33,72.34,110930.0,64.8172,64.8529,64.6741,64.683,110930.0
2015-08-26 13:45:00,72.35,72.47,72.24,72.31,131959.0,64.692,64.7993,64.5936,64.6562,131959.0
2015-08-26 13:50:00,72.31,72.49,72.29,72.45,157018.0,64.6562,64.8172,64.6383,64.7814,157018.0
2015-08-26 13:55:00,72.46,72.6,72.37,72.56,218736.0,64.7903,64.9155,64.7099,64.8798,218736.0
2015-08-26 14:00:00,72.57,72.59,72.31,72.41,247399.0,64.8887,64.9066,64.6562,64.7456,247399.0
2015-08-26 14:05:00,72.4,72.54,72.37,72.52,190420.0,64.7367,64.8619,64.7099,64.844,190420.0
2015-08-26 14:10:00,72.52,72.57,72.3,72.33,158693.0,64.844,64.8887,64.6473,64.6741,158693.0
2015-08-26 14:15:00,72.34,72.37,72.09,72.12,164314.0,64.683,64.7099,64.4595,64.4863,164314.0
2015-08-26 14:20:00,72.14,72.26,72.06,72.25,168051.0,64.5042,64.6115,64.4327,64.6026,168051.0
2015-08-26 14:25:00,72.23,72.34,72.18,72.29,115953.0,64.5847,64.683,64.54,64.6383,115953.0
2015-08-26 14:30:00,72.3,72.44,72.21,72.42,186745.0,64.6473,64.7725,64.5668,64.7546,186745.0
2015-08-26 14:35:00,72.42,72.64,72.42,72.62,194834.0,64.7546,64.9513,64.7546,64.9334,194834.0
2015-08-26 14:40:00,72.62,72.83,72.62,72.79,262011.0,64.9334,65.1212,64.9334,65.0854,262011.0
2015-08-26 14:45:00,72.79,73.03,72.76,72.78,318461.0,65.0854,65.3,65.0586,65.0765,318461.0
2015-08-26 14:50:00,72.78,72.96,72.77,72.88,145285.0,65.0765,65.2374,65.0675,65.1659,145285.0
2015-08-26 14:55:00,72.87,72.93,72.71,72.9,269603.0,65.1569,65.2106,65.0139,65.1838,269603.0
2015-08-26 15:00:00,72.91,72.91,72.74,72.79,208186.0,65.1927,65.1927,65.0407,65.0854,208186.0
2015-08-26 15:05:00,72.8,73.25,72.8,73.24,333187.0,65.0944,65.4967,65.0944,65.4878,333187.0
2015-08-26 15:10:00,73.23,73.52,73.22,73.45,457413.0,65.4788,65.7381,65.4699,65.6756,457413.0
2015-08-26 15:15:00,73.46,73.54,73.28,73.52,331406.0,65.6845,65.756,65.5236,65.7381,331406.0
2015-08-26 15:20:00,73.53,73.64,73.36,73.44,418311.0,65.7471,65.8454,65.5951,65.6666,418311.0
2015-08-26 15:25:00,73.43,73.47,73.27,73.31,201951.0,65.6577,65.6934,65.5146,65.5504,201951.0
2015-08-26 15:30:00,73.32,73.59,73.29,73.59,228088.0,65.5593,65.8007,65.5325,65.8007,228088.0
2015-08-26 15:35:00,73.58,73.58,73.36,73.37,388876.0,65.7918,65.7918,65.5951,65.604,388876.0
2015-08-26 15:40:00,73.37,73.87,73.35,73.78,424077.0,65.604,66.0511,65.5861,65.9706,424077.0
2015-08-26 15:45:00,73.78,73.89,73.56,73.62,304603.0,65.9706,66.069,65.7739,65.8276,304603.0
2015-08-26 15:50:00,73.62,73.89,73.6,73.88,568442.0,65.8276,66.069,65.8097,66.06,568442.0
2015-08-26 15:55:00,73.88,73.88,73.6,73.81,864348.0,66.06,66.06,65.8097,65.9975,864348.0
2015-08-27 09:30:00,74.95,74.97,74.65,74.83,164565.0,67.0168,67.0347,66.7485,66.9095,164565.0
2015-08-27 09:35:00,74.82,74.97,74.81,74.91,281739.0,66.9005,67.0347,66.8916,66.981,281739.0
2015-08-27 09:40:00,74.9,75.06,74.88,75.05,526485.0,66.9721,67.1151,66.9542,67.1062,526485.0
2015-08-27 09:45:00,75.06,75.11,74.76,74.79,209373.0,67.1151,67.1599,66.8469,66.8737,209373.0
2015-08-27 09:50:00,74.81,74.89,74.68,74.7,127331.0,66.8916,66.9631,66.7754,66.7932,127331.0
2015-08-27 09:55:00,74.71,74.72,74.56,74.72,163767.0,66.8022,66.8111,66.6681,66.8111,163767.0
2015-08-27 10:00:00,74.71,74.87,74.62,74.72,376578.0,66.8022,66.9453,66.7217,66.8111,376578.0
2015-08-27 10:05:00,74.72,74.96,74.65,74.96,262104.0,66.8111,67.0257,66.7485,67.0257,262104.0
2015-08-27 10:10:00,74.95,75.07,74.91,75.0,269872.0,67.0168,67.1241,66.981,67.0615,269872.0
2015-08-27 10:15:00,75.0,75.1,74.91,75.06,291369.0,67.0615,67.1509,66.981,67.1151,291369.0
2015-08-27 10:20:00,75.06,75.21,74.96,75.21,176616.0,67.1151,67.2493,67.0257,67.2493,176616.0
2015-08-27 10:25:00,75.21,75.21,75.05,75.06,111409.0,67.2493,67.2493,67.1062,67.1151,111409.0
2015-08-27 10:30:00,75.07,75.09,74.91,75.01,181542.0,67.1241,67.142,66.981,67.0704,181542.0
2015-08-27 10:35:00,75.02,75.12,75.02,75.06,132208.0,67.0794,67.1688,67.0794,67.1151,132208.0
2015-08-27 10:40:00,75.06,75.12,75.04,75.09,111126.0,67.1151,67.1688,67.0973,67.142,111126.0
2015-08-27 10:45:00,75.1,75.33,75.08,75.29,238867.0,67.1509,67.3566,67.133,67.3208,238867.0
2015-08-27 10:50:00,75.28,75.28,75.18,75.24,118163.0,67.3119,67.3119,67.2224,67.2761,118163.0
2015-08-27 10:55:00,75.25,75.3,75.21,75.28,97280.0,67.285,67.3297,67.2493,67.3119,97280.0
2015-08-27 11:00:00,75.28,75.43,75.24,75.34,196608.0,67.3119,67.446,67.2761,67.3655,196608.0
2015-08-27 11:05:00,75.34,75.49,75.33,75.38,204301.0,67.3655,67.4996,67.3566,67.4013,204301.0
2015-08-27 11:10:00,75.38,75.48,75.37,75.42,339182.0,67.4013,67.4907,67.3923,67.437,339182.0
2015-08-27 11:15:00,75.41,75.42,75.33,75.37,102692.0,67.4281,67.437,67.3566,67.3923,102692.0
2015-08-27 11:20:00,75.37,75.43,75.3,75.41,47476.0,67.3923,67.446,67.3297,67.4281,47476.0
2015-08-27 11:25:00,75.42,75.42,75.27,75.33,176248.0,67.437,67.437,67.3029,67.3566,176248.0
2015-08-27 11:30:00,75.33,75.36,75.21,75.24,152513.0,67.3566,67.3834,67.2493,67.2761,152513.0
2015-08-27 11:35:00,75.24,75.25,75.13,75.13,148712.0,67.2761,67.285,67.1777,67.1777,148712.0
2015-08-27 11:40:00,75.14,75.18,75.09,75.15,118326.0,67.1867,67.2224,67.142,67.1956,118326.0
2015-08-27 11:45:00,75.14,75.25,75.14,75.25,107917.0,67.1867,67.285,67.1867,67.285,107917.0
2015-08-27 11:50:00,75.25,75.27,75.2,75.27,154347.0,67.285,67.3029,67.2403,67.3029,154347.0
2015-08-27 11:55:00,75.27,75.27,75.13,75.18,100976.0,67.3029,67.3029,67.1777,67.2224,100976.0
2015-08-27 12:00:00,75.17,75.28,75.16,75.28,69421.0,67.2135,67.3119,67.2046,67.3119,69421.0
2015-08-27 12:05:00,75.28,75.53,75.28,75.42,160230.0,67.3119,67.5354,67.3119,67.437,160230.0
2015-08-27 12:10:00,75.42,75.46,75.35,75.39,312026.0,67.437,67.4728,67.3744,67.4102,312026.0
2015-08-27 12:15:00,75.4,75.51,75.37,75.46,68917.0,67.4192,67.5175,67.3923,67.4728,68917.0
2015-08-27 12:20:00,75.47,75.5,75.44,75.45,27187.0,67.4817,67.5086,67.4549,67.4639,27187.0
2015-08-27 12:25:00,75.45,75.55,75.43,75.55,42012.0,67.4639,67.5533,67.446,67.5533,42012.0
2015-08-27 12:30:00,75.54,75.62,75.51,75.52,84780.0,67.5443,67.6159,67.5175,67.5265,84780.0
2015-08-27 12:35:00,75.52,75.6,75.48,75.57,80040.0,67.5265,67.598,67.4907,67.5712,80040.0
2015-08-27 12:40:00,75.57,75.58,75.45,75.45,41229.0,67.5712,67.5801,67.4639,67.4639,41229.0
2015-08-27 12:45:00,75.45,75.52,75.43,75.5,35101.0,67.4639,67.5265,67.446,67.5086,35101.0
2015-08-27 12:50:00,75.51,75.64,75.51,75.62,41019.0,67.5175,67.6338,67.5175,67.6159,41019.0
2015-08-27 12:55:00,75.62,75.66,75.53,75.65,54144.0,67.6159,67.6516,67.5354,67.6427,54144.0
2015-08-27 13:00:00,75.65,75.65,75.57,75.59,55463.0,67.6427,67.6427,67.5712,67.589,55463.0
2015-08-27 13:05:00,75.6,75.69,75.55,75.64,105873.0,67.598,67.6785,67.5533,67.6338,105873.0
2015-08-27 13:10:00,75.63,75.73,75.63,75.67,65591.0,67.6248,67.7142,67.6248,67.6606,65591.0
2015-08-27 13:15:00,75.67,75.71,75.55,75.58,89329.0,67.6606,67.6963,67.5533,67.5801,89329.0
2015-08-27 13:20:00,75.58,75.63,75.51,75.52,91467.0,67.5801,67.6248,67.5175,67.5265,91467.0
2015-08-27 13:25:00,75.53,75.56,75.48,75.51,70784.0,67.5354,67.5622,67.4907,67.5175,70784.0
2015-08-27 13:30:00,75.5,75.56,75.45,75.46,34259.0,67.5086,67.5622,67.4639,67.4728,34259.0
2015-08-27 13:35:00,75.45,75.46,75.36,75.37,35391.0,67.4639,67.4728,67.3834,67.3923,35391.0
2015-08-27 13:40:00,75.37,75.48,75.37,75.47,78884.0,67.3923,67.4907,67.3923,67.4817,78884.0
2015-08-27 13:45:00,75.47,75.47,75.3,75.39,57063.0,67.4817,67.4817,67.3297,67.4102,57063.0
2015-08-27 13:50:00,75.39,75.43,75.34,75.41,58095.0,67.4102,67.446,67.3655,67.4281,58095.0
2015-08-27 13:55:00,75.41,75.51,75.38,75.5,58629.0,67.4281,67.5175,67.4013,67.5086,58629.0
2015-08-27 14:00:00,75.5,75.5,75.44,75.49,227796.0,67.5086,67.5086,67.4549,67.4996,227796.0
2015-08-27 14:05:00,75.49,75.49,75.42,75.42,103721.0,67.4996,67.4996,67.437,67.437,103721.0
2015-08-27 14:10:00,75.42,75.48,75.36,75.38,45251.0,67.437,67.4907,67.3834,67.4013,45251.0
2015-08-27 14:15:00,75.4,75.41,75.14,75.2,254577.0,67.4192,67.4281,67.1867,67.2403,254577.0
2015-08-27 14:20:00,75.21,75.27,75.16,75.18,66618.0,67.2493,67.3029,67.2046,67.2224,66618.0
2015-08-27 14:25:00,75.18,75.22,74.8,74.91,290374.0,67.2224,67.2582,66.8827,66.981,290374.0
2015-08-27 14:30:00,74.91,75.06,74.85,74.88,190384.0,66.981,67.1151,66.9274,66.9542,190384.0
2015-08-27 14:35:00,74.89,75.12,74.87,75.11,147053.0,66.9631,67.1688,66.9453,67.1599,147053.0
2015-08-27 14:40:00,75.09,75.09,74.87,74.87,115268.0,67.142,67.142,66.9453,66.9453,115268.0
2015-08-27 14:45:00,74.87,75.0,74.69,74.7,181138.0,66.9453,67.0615,66.7843,66.7932,181138.0
2015-08-27 14:50:00,74.7,74.88,74.67,74.79,143143.0,66.7932,66.9542,66.7664,66.8737,143143.0
2015-08-27 14:55:00,74.77,74.8,74.38,74.41,298127.0,66.8558,66.8827,66.5071,66.5339,298127.0
2015-08-27 15:00:00,74.41,74.56,74.12,74.14,510416.0,66.5339,66.6681,66.2746,66.2925,510416.0
2015-08-27 15:05:00,74.12,74.46,74.01,74.43,511843.0,66.2746,66.5787,66.1763,66.5518,511843.0
2015-08-27 15:10:00,74.43,74.51,74.29,74.35,455298.0,66.5518,66.6234,66.4266,66.4803,455298.0
2015-08-27 15:15:00,74.36,74.58,74.26,74.56,420219.0,66.4892,66.686,66.3998,66.6681,420219.0
2015-08-27 15:20:00,74.54,74.54,74.38,74.46,348324.0,66.6502,66.6502,66.5071,66.5787,348324.0
2015-08-27 15:25:00,74.45,74.94,74.39,74.91,466362.0,66.5697,67.0078,66.5161,66.981,466362.0
2015-08-27 15:30:00,74.93,75.19,74.79,75.11,504271.0,66.9989,67.2314,66.8737,67.1599,504271.0
2015-08-27 15:35:00,75.11,75.13,74.84,74.92,301914.0,67.1599,67.1777,66.9184,66.99,301914.0
2015-08-27 15:40:00,74.92,75.2,74.87,75.18,482292.0,66.99,67.2403,66.9453,67.2224,482292.0
2015-08-27 15:45:00,75.18,75.37,75.18,75.35,332554.0,67.2224,67.3923,67.2224,67.3744,332554.0
2015-08-27 15:50:00,75.35,75.39,75.24,75.31,403483.0,67.3744,67.4102,67.2761,67.3387,403483.0
2015-08-27 15:55:00,75.31,75.55,75.31,75.54,611878.0,67.3387,67.5533,67.3387,67.5443,611878.0
2015-08-28 09:30:00,75.28,75.56,75.21,75.53,122115.0,67.3119,67.5622,67.2493,67.5354,122115.0
2015-08-28 09:35:00,75.55,75.6,75.35,75.52,186542.0,67.5533,67.598,67.3744,67.5265,186542.0
2015-08-28 09:40:00,75.53,75.54,75.33,75.44,211584.0,67.5354,67.5443,67.3566,67.4549,211584.0
2015-08-28 09:45:00,75.43,75.44,75.18,75.21,277266.0,67.446,67.4549,67.2224,67.2493,277266.0
2015-08-28 09:50:00,75.21,75.39,75.19,75.28,117438.0,67.2493,67.4102,67.2314,67.3119,117438.0
2015-08-28 09:55:00,75.27,75.58,75.19,75.52,141693.0,67.3029,67.5801,67.2314,67.5265,141693.0
2015-08-28 10:00:00,75.52,75.55,75.36,75.39,144868.0,67.5265,67.5533,67.3834,67.4102,144868.0
2015-08-28 10:05:00,75.39,75.43,75.18,75.23,211012.0,67.4102,67.446,67.2224,67.2671,211012.0
2015-08-28 10:10:00,75.23,75.42,75.15,75.28,174518.0,67.2671,67.437,67.1956,67.3119,174518.0
2015-08-28 10:15:00,75.28,75.5,75.28,75.38,144844.0,67.3119,67.5086,67.3119,67.4013,144844.0
2015-08-28 10:20:00,75.38,75.42,75.26,75.4,91814.0,67.4013,67.437,67.294,67.4192,91814.0
2015-08-28 10:25:00,75.41,75.59,75.41,75.51,100864.0,67.4281,67.589,67.4281,67.5175,100864.0
2015-08-28 10:30:00,75.52,75.63,75.49,75.61,120597.0,67.5265,67.6248,67.4996,67.6069,120597.0
2015-08-28 10:35:00,75.62,75.62,75.45,75.5,58781.0,67.6159,67.6159,67.4639,67.5086,58781.0
2015-08-28 10:40:00,75.5,75.54,75.39,75.5,139048.0,67.5086,67.5443,67.4102,67.5086,139048.0
2015-08-28 10:45:00,75.51,75.57,75.34,75.42,79057.0,67.5175,67.5712,67.3655,67.437,79057.0
2015-08-28 10:50:00,75.4,75.52,75.4,75.51,91415.0,67.4192,67.5265,67.4192,67.5175,91415.0
2015-08-28 10:55:00,75.51,75.59,75.51,75.54,88518.0,67.5175,67.589,67.5175,67.5443,88518.0
2015-08-28 11:00:00,75.54,75.68,75.52,75.65,64337.0,67.5443,67.6695,67.5265,67.6427,64337.0
2015-08-28 11:05:00,75.66,75.7,75.59,75.64,31534.0,67.6516,67.6874,67.589,67.6338,31534.0
2015-08-28 11:10:00,75.64,75.74,75.64,75.72,45822.0,67.6338,67.7232,67.6338,67.7053,45822.0
2015-08-28 11:15:00,75.73,75.76,75.68,75.75,37808.0,67.7142,67.7411,67.6695,67.7321,37808.0
2015-08-28 11:20:00,75.75,75.83,75.74,75.81,49610.0,67.7321,67.8036,67.7232,67.7858,49610.0
2015-08-28 11:25:00,75.81,75.95,75.81,75.92,138179.0,67.7858,67.9109,67.7858,67.8841,138179.0
2015-08-28 11:30:00,75.92,76.0,75.85,75.97,57228.0,67.8841,67.9556,67.8215,67.9288,57228.0
2015-08-28 11:35:00,75.97,75.97,75.78,75.79,130735.0,67.9288,67.9288,67.7589,67.7679,130735.0
2015-08-28 11:40:00,75.78,75.78,75.54,75.59,190601.0,67.7589,67.7589,67.5443,67.589,190601.0
2015-08-28 11:45:00,75.59,75.62,75.53,75.56,66823.0,67.589,67.6159,67.5354,67.5622,66823.0
2015-08-28 11:50:00,75.56,75.67,75.47,75.47,59428.0,67.5622,67.6606,67.4817,67.4817,59428.0
2015-08-28 11:55:00,75.45,75.46,75.31,75.42,81601.0,67.4639,67.4728,67.3387,67.437,81601.0
2015-08-28 12:00:00,75.42,75.47,75.37,75.44,53810.0,67.437,67.4817,67.3923,67.4549,53810.0
2015-08-28 12:05:00,75.43,75.5,75.38,75.39,76241.0,67.446,67.5086,67.4013,67.4102,76241.0
2015-08-28 12:10:00,75.38,75.47,75.29,75.45,28969.0,67.4013,67.4817,67.3208,67.4639,28969.0
2015-08-28 12:15:00,75.44,75.53,75.43,75.49,49731.0,67.4549,67.5354,67.446,67.4996,49731.0
2015-08-28 12:20:00,75.51,75.54,75.42,75.46,33157.0,67.5175,67.5443,67.437,67.4728,33157.0
2015-08-28 12:25:00,75.45,75.53,75.43,75.51,20255.0,67.4639,67.5354,67.446,67.5175,20255.0
2015-08-28 12:30:00,75.51,75.61,75.5,75.57,34809.0,67.5175,67.6069,67.5086,67.5712,34809.0
2015-08-28 12:35:00,75.58,75.62,75.5,75.52,24138.0,67.5801,67.6159,67.5086,67.5265,24138.0
2015-08-28 12:40:00,75.54,75.59,75.46,75.51,33137.0,67.5443,67.589,67.4728,67.5175,33137.0
2015-08-28 12:45:00,75.5,75.51,75.42,75.49,27720.0,67.5086,67.5175,67.437,67.4996,27720.0
2015-08-28 12:50:00,75.48,75.53,75.45,75.47,105163.0,67.4907,67.5354,67.4639,67.4817,105163.0
2015-08-28 12:55:00,75.47,75.48,75.41,75.43,116043.0,67.4817,67.4907,67.4281,67.446,116043.0
2015-08-28 13:00:00,75.44,75.44,75.33,75.38,35483.0,67.4549,67.4549,67.3566,67.4013,35483.0
2015-08-28 13:05:00,75.39,75.49,75.38,75.45,36336.0,67.4102,67.4996,67.4013,67.4639,36336.0
2015-08-28 13:10:00,75.45,75.54,75.45,75.48,27737.0,67.4639,67.5443,67.4639,67.4907,27737.0
2015-08-28 13:15:00,75.48,75.56,75.47,75.55,26434.0,67.4907,67.5622,67.4817,67.5533,26434.0
2015-08-28 13:20:00,75.56,75.58,75.51,75.53,28581.0,67.5622,67.5801,67.5175,67.5354,28581.0
2015-08-28 13:25:00,75.52,75.52,75.31,75.31,72096.0,67.5265,67.5265,67.3387,67.3387,72096.0
2015-08-28 13:30:00,75.31,75.4,75.31,75.34,23293.0,67.3387,67.4192,67.3387,67.3655,23293.0
2015-08-28 13:35:00,75.33,75.33,75.19,75.2,151761.0,67.3566,67.3566,67.2314,67.2403,151761.0
2015-08-28 13:40:00,75.2,75.29,75.16,75.28,44446.0,67.2403,67.3208,67.2046,67.3119,44446.0
2015-08-28 13:45:00,75.27,75.37,75.26,75.3,56407.0,67.3029,67.3923,67.294,67.3297,56407.0
2015-08-28 13:50:00,75.31,75.41,75.31,75.38,58847.0,67.3387,67.4281,67.3387,67.4013,58847.0
2015-08-28 13:55:00,75.38,75.42,75.32,75.33,19416.0,67.4013,67.437,67.3476,67.3566,19416.0
2015-08-28 14:00:00,75.34,75.51,75.34,75.45,93328.0,67.3655,67.5175,67.3655,67.4639,93328.0
2015-08-28 14:05:00,75.47,75.57,75.46,75.52,41889.0,67.4817,67.5712,67.4728,67.5265,41889.0
2015-08-28 14:10:00,75.52,75.54,75.41,75.42,19876.0,67.5265,67.5443,67.4281,67.437,19876.0
2015-08-28 14:15:00,75.42,75.49,75.34,75.39,42053.0,67.437,67.4996,67.3655,67.4102,42053.0
2015-08-28 14:20:00,75.4,75.53,75.4,75.43,63785.0,67.4192,67.5354,67.4192,67.446,63785.0
2015-08-28 14:25:00,75.43,75.48,75.36,75.48,41854.0,67.446,67.4907,67.3834,67.4907,41854.0
2015-08-28 14:30:00,75.47,75.52,75.37,75.37,24518.0,67.4817,67.5265,67.3923,67.3923,24518.0
2015-08-28 14:35:00,75.37,75.48,75.29,75.47,66004.0,67.3923,67.4907,67.3208,67.4817,66004.0
2015-08-28 14:40:00,75.46,75.48,75.41,75.43,36183.0,67.4728,67.4907,67.4281,67.446,36183.0
2015-08-28 14:45:00,75.45,75.65,75.45,75.56,83055.0,67.4639,67.6427,67.4639,67.5622,83055.0
2015-08-28 14:50:00,75.57,75.62,75.44,75.49,48245.0,67.5712,67.6159,67.4549,67.4996,48245.0
2015-08-28 14:55:00,75.48,75.58,75.46,75.57,67794.0,67.4907,67.5801,67.4728,67.5712,67794.0
2015-08-28 15:00:00,75.57,75.58,75.39,75.5,80653.0,67.5712,67.5801,67.4102,67.5086,80653.0
2015-08-28 15:05:00,75.5,75.53,75.42,75.5,91673.0,67.5086,67.5354,67.437,67.5086,91673.0
2015-08-28 15:10:00,75.49,75.49,75.37,75.39,76178.0,67.4996,67.4996,67.3923,67.4102,76178.0
2015-08-28 15:15:00,75.38,75.48,75.33,75.38,81619.0,67.4013,67.4907,67.3566,67.4013,81619.0
2015-08-28 15:20:00,75.39,75.43,75.27,75.29,138298.0,67.4102,67.446,67.3029,67.3208,138298.0
2015-08-28 15:25:00,75.29,75.4,75.24,75.35,64801.0,67.3208,67.4192,67.2761,67.3744,64801.0
2015-08-28 15:30:00,75.34,75.36,75.25,75.25,96579.0,67.3655,67.3834,67.285,67.285,96579.0
2015-08-28 15:35:00,75.25,75.29,75.13,75.21,114954.0,67.285,67.3208,67.1777,67.2493,114954.0
2015-08-28 15:40:00,75.21,75.31,75.1,75.27,194248.0,67.2493,67.3387,67.1509,67.3029,194248.0
2015-08-28 15:45:00,75.26,75.35,75.21,75.26,245385.0,67.294,67.3744,67.2493,67.294,245385.0
2015-08-28 15:50:00,75.26,75.55,75.26,75.39,291437.0,67.294,67.5533,67.294,67.4102,291437.0
2015-08-28 15:55:00,75.39,75.6,75.38,75.55,390888.0,67.4102,67.598,67.4013,67.5533,390888.0
2015-08-31 09:30:00,75.22,75.34,75.06,75.25,93804.0,67.2582,67.3655,67.1151,67.285,93804.0
2015-08-31 09:35:00,75.25,75.32,75.04,75.08,135159.0,67.285,67.3476,67.0973,67.133,135159.0
2015-08-31 09:40:00,75.07,75.18,75.02,75.12,123393.0,67.1241,67.2224,67.0794,67.1688,123393.0
2015-08-31 09:45:00,75.13,75.24,74.98,75.02,142218.0,67.1777,67.2761,67.0436,67.0794,142218.0
2015-08-31 09:50:00,75.02,75.22,74.98,75.17,284658.0,67.0794,67.2582,67.0436,67.2135,284658.0
2015-08-31 09:55:00,75.17,75.18,75.0,75.03,103205.0,67.2135,67.2224,67.0615,67.0883,103205.0
2015-08-31 10:00:00,75.04,75.04,74.88,74.89,181753.0,67.0973,67.0973,66.9542,66.9631,181753.0
2015-08-31 10:05:00,74.88,75.01,74.82,74.97,117297.0,66.9542,67.0704,66.9005,67.0347,117297.0
2015-08-31 10:10:00,74.97,75.05,74.94,75.01,118618.0,67.0347,67.1062,67.0078,67.0704,118618.0
2015-08-31 10:15:00,75.0,75.14,74.96,75.08,87448.0,67.0615,67.1867,67.0257,67.133,87448.0
2015-08-31 10:20:00,75.08,75.16,75.04,75.16,48619.0,67.133,67.2046,67.0973,67.2046,48619.0
2015-08-31 10:25:00,75.16,75.33,75.1,75.28,92232.0,67.2046,67.3566,67.1509,67.3119,92232.0
2015-08-31 10:30:00,75.28,75.3,75.24,75.3,56685.0,67.3119,67.3297,67.2761,67.3297,56685.0
2015-08-31 10:35:00,75.3,75.38,75.26,75.38,104421.0,67.3297,67.4013,67.294,67.4013,104421.0
2015-08-31 10:40:00,75.38,75.43,75.34,75.36,58837.0,67.4013,67.446,67.3655,67.3834,58837.0
2015-08-31 10:45:00,75.38,75.38,75.29,75.29,80050.0,67.4013,67.4013,67.3208,67.3208,80050.0
2015-08-31 10:50:00,75.3,75.38,75.26,75.37,59222.0,67.3297,67.4013,67.294,67.3923,59222.0
2015-08-31 10:55:00,75.38,75.39,75.29,75.31,49474.0,67.4013,67.4102,67.3208,67.3387,49474.0
2015-08-31 11:00:00,75.3,75.31,75.17,75.21,91010.0,67.3297,67.3387,67.2135,67.2493,91010.0
2015-08-31 11:05:00,75.2,75.22,75.07,75.16,83319.0,67.2403,67.2582,67.1241,67.2046,83319.0
2015-08-31 11:10:00,75.15,75.24,75.11,75.23,91254.0,67.1956,67.2761,67.1599,67.2671,91254.0
2015-08-31 11:15:00,75.23,75.33,75.23,75.29,409794.0,67.2671,67.3566,67.2671,67.3208,409794.0
2015-08-31 11:20:00,75.29,75.31,75.23,75.28,327778.0,67.3208,67.3387,67.2671,67.3119,327778.0
2015-08-31 11:25:00,75.27,75.4,75.27,75.37,103224.0,67.3029,67.4192,67.3029,67.3923,103224.0
2015-08-31 11:30:00,75.36,75.37,75.25,75.31,52988.0,67.3834,67.3923,67.285,67.3387,52988.0
2015-08-31 11:35:00,75.3,75.37,75.25,75.36,112927.0,67.3297,67.3923,67.285,67.3834,112927.0
2015-08-31 11:40:00,75.37,75.65,75.37,75.61,184847.0,67.3923,67.6427,67.3923,67.6069,184847.0
2015-08-31 11:45:00,75.61,75.61,75.48,75.53,113873.0,67.6069,67.6069,67.4907,67.5354,113873.0
2015-08-31 11:50:00,75.53,75.54,75.39,75.43,99933.0,67.5354,67.5443,67.4102,67.446,99933.0
2015-08-31 11:55:00,75.42,75.42,75.28,75.37,81769.0,67.437,67.437,67.3119,67.3923,81769.0
2015-08-31 12:00:00,75.39,75.49,75.38,75.49,223071.0,67.4102,67.4996,67.4013,67.4996,223071.0
2015-08-31 12:05:00,75.5,75.5,75.37,75.38,103082.0,67.5086,67.5086,67.3923,67.4013,103082.0
2015-08-31 12:10:00,75.38,75.41,75.33,75.38,68533.0,67.4013,67.4281,67.3566,67.4013,68533.0
2015-08-31 12:15:00,75.37,75.47,75.36,75.47,56390.0,67.3923,67.4817,67.3834,67.4817,56390.0
2015-08-31 12:20:00,75.48,75.5,75.41,75.46,54554.0,67.4907,67.5086,67.4281,67.4728,54554.0
2015-08-31 12:25:00,75.47,75.55,75.47,75.52,115235.0,67.4817,67.5533,67.4817,67.5265,115235.0
2015-08-31 12:30:00,75.53,75.55,75.45,75.46,109860.0,67.5354,67.5533,67.4639,67.4728,109860.0
2015-08-31 12:35:00,75.46,75.51,75.44,75.51,67576.0,67.4728,67.5175,67.4549,67.5175,67576.0
2015-08-31 12:40:00,75.5,75.51,75.43,75.49,46622.0,67.5086,67.5175,67.446,67.4996,46622.0
2015-08-31 12:45:00,75.5,75.52,75.44,75.45,43645.0,67.5086,67.5265,67.4549,67.4639,43645.0
2015-08-31 12:50:00,75.45,75.54,75.41,75.52,63785.0,67.4639,67.5443,67.4281,67.5265,63785.0
2015-08-31 12:55:00,75.52,75.53,75.4,75.4,56378.0,67.5265,67.5354,67.4192,67.4192,56378.0
2015-08-31 13:00:00,75.41,75.46,75.38,75.41,45497.0,67.4281,67.4728,67.4013,67.4281,45497.0
2015-08-31 13:05:00,75.41,75.45,75.41,75.44,50588.0,67.4281,67.4639,67.4281,67.4549,50588.0
2015-08-31 13:10:00,75.43,75.47,75.41,75.44,40831.0,67.446,67.4817,67.4281,67.4549,40831.0
2015-08-31 13:15:00,75.44,75.45,75.4,75.42,136591.0,67.4549,67.4639,67.4192,67.437,136591.0
2015-08-31 13:20:00,75.42,75.42,75.26,75.3,61457.0,67.437,67.437,67.294,67.3297,61457.0
2015-08-31 13:25:00,75.3,75.33,75.28,75.28,43480.0,67.3297,67.3566,67.3119,67.3119,43480.0
2015-08-31 13:30:00,75.29,75.32,75.13,75.15,280747.0,67.3208,67.3476,67.1777,67.1956,280747.0
2015-08-31 13:35:00,75.14,75.2,75.13,75.2,38246.0,67.1867,67.2403,67.1777,67.2403,38246.0
2015-08-31 13:40:00,75.19,75.23,75.15,75.21,57709.0,67.2314,67.2671,67.1956,67.2493,57709.0
2015-08-31 13:45:00,75.21,75.21,75.13,75.14,53039.0,67.2493,67.2493,67.1777,67.1867,53039.0
2015-08-31 13:50:00,75.13,75.19,75.1,75.17,69950.0,67.1777,67.2314,67.1509,67.2135,69950.0
2015-08-31 13:55:00,75.17,75.18,75.11,75.15,44908.0,67.2135,67.2224,67.1599,67.1956,44908.0
2015-08-31 14:00:00,75.15,75.24,75.15,75.16,56215.0,67.1956,67.2761,67.1956,67.2046,56215.0
2015-08-31 14:05:00,75.16,75.17,75.03,75.07,74285.0,67.2046,67.2135,67.0883,67.1241,74285.0
2015-08-31 14:10:00,75.07,75.07,74.9,74.91,178931.0,67.1241,67.1241,66.9721,66.981,178931.0
2015-08-31 14:15:00,74.91,74.97,74.86,74.91,71443.0,66.981,67.0347,66.9363,66.981,71443.0
2015-08-31 14:20:00,74.91,75.04,74.91,75.03,69895.0,66.981,67.0973,66.981,67.0883,69895.0
2015-08-31 14:25:00,75.03,75.07,74.99,75.03,102017.0,67.0883,67.1241,67.0526,67.0883,102017.0
2015-08-31 14:30:00,75.03,75.1,74.98,75.06,84126.0,67.0883,67.1509,67.0436,67.1151,84126.0
2015-08-31 14:35:00,75.06,75.06,74.94,74.97,91288.0,67.1151,67.1151,67.0078,67.0347,91288.0
2015-08-31 14:40:00,74.96,75.0,74.93,74.94,97554.0,67.0257,67.0615,66.9989,67.0078,97554.0
2015-08-31 14:45:00,74.94,74.94,74.86,74.88,89102.0,67.0078,67.0078,66.9363,66.9542,89102.0
2015-08-31 14:50:00,74.87,74.87,74.76,74.77,186552.0,66.9453,66.9453,66.8469,66.8558,186552.0
2015-08-31 14:55:00,74.78,74.83,74.75,74.81,154776.0,66.8648,66.9095,66.838,66.8916,154776.0
2015-08-31 15:00:00,74.81,74.98,74.81,74.93,134390.0,66.8916,67.0436,66.8916,66.9989,134390.0
2015-08-31 15:05:00,74.93,75.11,74.9,75.08,114453.0,66.9989,67.1599,66.9721,67.133,114453.0
2015-08-31 15:10:00,75.1,75.1,75.05,75.08,88277.0,67.1509,67.1509,67.1062,67.133,88277.0
2015-08-31 15:15:00,75.07,75.07,74.95,74.96,99275.0,67.1241,67.1241,67.0168,67.0257,99275.0
2015-08-31 15:20:00,74.95,75.04,74.88,75.03,105426.0,67.0168,67.0973,66.9542,67.0883,105426.0
2015-08-31 15:25:00,75.02,75.02,74.91,74.95,101394.0,67.0794,67.0794,66.981,67.0168,101394.0
2015-08-31 15:30:00,74.95,75.22,74.93,75.15,240643.0,67.0168,67.2582,66.9989,67.1956,240643.0
2015-08-31 15:35:00,75.16,75.16,75.01,75.02,723672.0,67.2046,67.2046,67.0704,67.0794,723672.0
2015-08-31 15:40:00,75.02,75.23,75.02,75.22,180390.0,67.0794,67.2671,67.0794,67.2582,180390.0
2015-08-31 15:45:00,75.22,75.27,75.13,75.17,257818.0,67.2582,67.3029,67.1777,67.2135,257818.0
2015-08-31 15:50:00,75.18,75.24,75.14,75.2,185661.0,67.2224,67.2761,67.1867,67.2403,185661.0
2015-08-31 15:55:00,75.21,75.23,75.0,75.0,545397.0,67.2493,67.2671,67.0615,67.0615,545397.0
2015-09-01 09:30:00,73.36,73.7,72.98,73.54,212430.0,65.5951,65.8991,65.2553,65.756,212430.0
2015-09-01 09:35:00,73.51,73.89,73.51,73.89,193414.0,65.7292,66.069,65.7292,66.069,193414.0
2015-09-01 09:40:00,73.88,73.96,73.72,73.96,157687.0,66.06,66.1316,65.917,66.1316,157687.0
2015-09-01 09:45:00,73.97,74.21,73.89,73.93,401956.0,66.1405,66.3551,66.069,66.1048,401956.0
2015-09-01 09:50:00,73.92,74.04,73.8,73.89,186586.0,66.0958,66.2031,65.9885,66.069,186586.0
2015-09-01 09:55:00,73.89,73.92,73.73,73.8,198499.0,66.069,66.0958,65.9259,65.9885,198499.0
2015-09-01 10:00:00,73.78,73.82,73.48,73.52,644419.0,65.9706,66.0064,65.7024,65.7381,644419.0
2015-09-01 10:05:00,73.51,73.65,73.41,73.65,322333.0,65.7292,65.8544,65.6398,65.8544,322333.0
2015-09-01 10:10:00,73.65,73.76,73.57,73.64,310930.0,65.8544,65.9527,65.7829,65.8454,310930.0
2015-09-01 10:15:00,73.63,73.86,73.62,73.69,125083.0,65.8365,66.0422,65.8276,65.8902,125083.0
2015-09-01 10:20:00,73.69,73.74,73.61,73.73,140122.0,65.8902,65.9349,65.8186,65.9259,140122.0
2015-09-01 10:25:00,73.73,74.09,73.72,74.09,153447.0,65.9259,66.2478,65.917,66.2478,153447.0
2015-09-01 10:30:00,74.09,74.09,73.88,74.04,116065.0,66.2478,66.2478,66.06,66.2031,116065.0
2015-09-01 10:35:00,74.04,74.19,73.96,74.0,285478.0,66.2031,66.3372,66.1316,66.1673,285478.0
2015-09-01 10:40:00,74.01,74.01,73.8,73.82,113531.0,66.1763,66.1763,65.9885,66.0064,113531.0
2015-09-01 10:45:00,73.81,73.89,73.73,73.81,72852.0,65.9975,66.069,65.9259,65.9975,72852.0
2015-09-01 10:50:00,73.8,73.83,73.71,73.75,93479.0,65.9885,66.0153,65.908,65.9438,93479.0
2015-09-01 10:55:00,73.75,73.89,73.69,73.89,85559.0,65.9438,66.069,65.8902,66.069,85559.0
2015-09-01 11:00:00,73.89,73.94,73.72,73.81,81082.0,66.069,66.1137,65.917,65.9975,81082.0
2015-09-01 11:05:00,73.81,74.01,73.77,73.99,114058.0,65.9975,66.1763,65.9617,66.1584,114058.0
2015-09-01 11:10:00,73.98,74.07,73.93,74.03,52929.0,66.1495,66.2299,66.1048,66.1942,52929.0
2015-09-01 11:15:00,74.02,74.13,73.96,74.06,103187.0,66.1852,66.2836,66.1316,66.221,103187.0
2015-09-01 11:20:00,74.05,74.14,74.01,74.08,66731.0,66.212,66.2925,66.1763,66.2389,66731.0
2015-09-01 11:25:00,74.06,74.06,73.88,73.9,50655.0,66.221,66.221,66.06,66.0779,50655.0
2015-09-01 11:30:00,73.89,73.97,73.8,73.92,120772.0,66.069,66.1405,65.9885,66.0958,120772.0
2015-09-01 11:35:00,73.92,73.98,73.84,73.9,105594.0,66.0958,66.1495,66.0243,66.0779,105594.0
2015-09-01 11:40:00,73.9,73.9,73.79,73.82,64229.0,66.0779,66.0779,65.9796,66.0064,64229.0
2015-09-01 11:45:00,73.82,73.92,73.78,73.91,84849.0,66.0064,66.0958,65.9706,66.0869,84849.0
2015-09-01 11:50:00,73.91,73.91,73.76,73.87,53459.0,66.0869,66.0869,65.9527,66.0511,53459.0
2015-09-01 11:55:00,73.86,73.89,73.71,73.72,64111.0,66.0422,66.069,65.908,65.917,64111.0
2015-09-01 12:00:00,73.73,73.82,73.6,73.61,105901.0,65.9259,66.0064,65.8097,65.8186,105901.0
2015-09-01 12:05:00,73.6,73.62,73.56,73.56,36992.0,65.8097,65.8276,65.7739,65.7739,36992.0
2015-09-01 12:10:00,73.55,73.62,73.54,73.59,68373.0,65.765,65.8276,65.756,65.8007,68373.0
2015-09-01 12:15:00,73.59,73.68,73.59,73.67,75915.0,65.8007,65.8812,65.8007,65.8723,75915.0
2015-09-01 12:20:00,73.66,73.68,73.55,73.59,38212.0,65.8633,65.8812,65.765,65.8007,38212.0
2015-09-01 12:25:00,73.59,73.59,73.44,73.45,56730.0,65.8007,65.8007,65.6666,65.6756,56730.0
2015-09-01 12:30:00,73.44,73.49,73.38,73.47,122433.0,65.6666,65.7113,65.613,65.6934,122433.0
2015-09-01 12:35:00,73.48,73.52,73.43,73.49,47453.0,65.7024,65.7381,65.6577,65.7113,47453.0
2015-09-01 12:40:00,73.5,73.51,73.24,73.37,242531.0,65.7203,65.7292,65.4878,65.604,242531.0
2015-09-01 12:45:00,73.37,73.39,73.3,73.33,99498.0,65.604,65.6219,65.5414,65.5683,99498.0
2015-09-01 12:50:00,73.33,73.36,73.24,73.34,32861.0,65.5683,65.5951,65.4878,65.5772,32861.0
2015-09-01 12:55:00,73.34,73.36,73.25,73.26,98812.0,65.5772,65.5951,65.4967,65.5057,98812.0
2015-09-01 13:00:00,73.26,73.55,73.24,73.51,125484.0,65.5057,65.765,65.4878,65.7292,125484.0
2015-09-01 13:05:00,73.52,73.53,73.27,73.3,150812.0,65.7381,65.7471,65.5146,65.5414,150812.0
2015-09-01 13:10:00,73.27,73.33,73.18,73.23,105864.0,65.5146,65.5683,65.4341,65.4788,105864.0
2015-09-01 13:15:00,73.22,73.38,73.19,73.25,116614.0,65.4699,65.613,65.4431,65.4967,116614.0
2015-09-01 13:20:00,73.25,73.31,73.21,73.3,75877.0,65.4967,65.5504,65.461,65.5414,75877.0
2015-09-01 13:25:00,73.29,73.48,73.27,73.42,120959.0,65.5325,65.7024,65.5146,65.6487,120959.0
2015-09-01 13:30:00,73.41,73.52,73.35,73.43,107480.0,65.6398,65.7381,65.5861,65.6577,107480.0
2015-09-01 13:35:00,73.44,73.48,73.32,73.35,54536.0,65.6666,65.7024,65.5593,65.5861,54536.0
2015-09-01 13:40:00,73.36,73.44,73.28,73.44,52683.0,65.5951,65.6666,65.5236,65.6666,52683.0
2015-09-01 13:45:00,73.44,73.47,73.38,73.39,25462.0,65.6666,65.6934,65.613,65.6219,25462.0
2015-09-01 13:50:00,73.4,73.5,73.39,73.48,51387.0,65.6308,65.7203,65.6219,65.7024,51387.0
2015-09-01 13:55:00,73.48,73.48,73.39,73.47,62216.0,65.7024,65.7024,65.6219,65.6934,62216.0
2015-09-01 14:00:00,73.47,73.47,73.26,73.32,56392.0,65.6934,65.6934,65.5057,65.5593,56392.0
2015-09-01 14:05:00,73.32,73.36,73.24,73.24,48116.0,65.5593,65.5951,65.4878,65.4878,48116.0
2015-09-01 14:10:00,73.23,73.27,73.18,73.25,38626.0,65.4788,65.5146,65.4341,65.4967,38626.0
2015-09-01 14:15:00,73.25,73.26,73.06,73.07,83748.0,65.4967,65.5057,65.3268,65.3358,83748.0
2015-09-01 14:20:00,73.06,73.28,73.05,73.24,106190.0,65.3268,65.5236,65.3179,65.4878,106190.0
2015-09-01 14:25:00,73.24,73.29,73.18,73.19,104732.0,65.4878,65.5325,65.4341,65.4431,104732.0
2015-09-01 14:30:00,73.18,73.42,73.16,73.38,76487.0,65.4341,65.6487,65.4163,65.613,76487.0
2015-09-01 14:35:00,73.38,73.55,73.33,73.54,81519.0,65.613,65.765,65.5683,65.756,81519.0
2015-09-01 14:40:00,73.55,73.57,73.36,73.36,92586.0,65.765,65.7829,65.5951,65.5951,92586.0
2015-09-01 14:45:00,73.36,73.43,73.3,73.32,179534.0,65.5951,65.6577,65.5414,65.5593,179534.0
2015-09-01 14:50:00,73.33,73.52,73.25,73.26,132854.0,65.5683,65.7381,65.4967,65.5057,132854.0
2015-09-01 14:55:00,73.26,73.37,73.22,73.24,102298.0,65.5057,65.604,65.4699,65.4878,102298.0
2015-09-01 15:00:00,73.25,73.31,73.12,73.2,124201.0,65.4967,65.5504,65.3805,65.452,124201.0
2015-09-01 15:05:00,73.19,73.32,73.12,73.26,195284.0,65.4431,65.5593,65.3805,65.5057,195284.0
2015-09-01 15:10:00,73.25,73.38,73.2,73.34,98749.0,65.4967,65.613,65.452,65.5772,98749.0
2015-09-01 15:15:00,73.34,73.39,73.24,73.26,100176.0,65.5772,65.6219,65.4878,65.5057,100176.0
2015-09-01 15:20:00,73.26,73.36,73.21,73.31,107328.0,65.5057,65.5951,65.461,65.5504,107328.0
2015-09-01 15:25:00,73.32,73.34,73.06,73.1,284450.0,65.5593,65.5772,65.3268,65.3626,284450.0
2015-09-01 15:30:00,73.09,73.16,73.05,73.08,133896.0,65.3537,65.4163,65.3179,65.3447,133896.0
2015-09-01 15:35:00,73.1,73.1,72.91,72.95,172125.0,65.3626,65.3626,65.1927,65.2285,172125.0
2015-09-01 15:40:00,72.95,72.95,72.67,72.87,480635.0,65.2285,65.2285,64.9781,65.1569,480635.0
2015-09-01 15:45:00,72.87,73.07,72.79,72.98,432417.0,65.1569,65.3358,65.0854,65.2553,432417.0
2015-09-01 15:50:00,72.98,73.13,72.92,73.06,615355.0,65.2553,65.3894,65.2017,65.3268,615355.0
2015-09-01 15:55:00,73.06,73.35,72.98,73.04,790242.0,65.3268,65.5861,65.2553,65.309,790242.0
2015-09-02 09:30:00,73.81,74.37,73.81,74.12,91067.0,65.9975,66.4982,65.9975,66.2746,91067.0
2015-09-02 09:35:00,74.08,74.24,74.02,74.2,103199.0,66.2389,66.3819,66.1852,66.3462,103199.0
2015-09-02 09:40:00,74.22,74.28,74.0,74.0,72906.0,66.3641,66.4177,66.1673,66.1673,72906.0
2015-09-02 09:45:00,74.0,74.09,73.88,74.08,78569.0,66.1673,66.2478,66.06,66.2389,78569.0
2015-09-02 09:50:00,74.09,74.1,73.91,74.06,78616.0,66.2478,66.2568,66.0869,66.221,78616.0
2015-09-02 09:55:00,74.07,74.08,73.8,73.84,112162.0,66.2299,66.2389,65.9885,66.0243,112162.0
2015-09-02 10:00:00,73.84,74.02,73.81,73.88,55500.0,66.0243,66.1852,65.9975,66.06,55500.0
2015-09-02 10:05:00,73.86,74.08,73.86,74.01,72043.0,66.0422,66.2389,66.0422,66.1763,72043.0
2015-09-02 10:10:00,74.0,74.01,73.83,73.98,118014.0,66.1673,66.1763,66.0153,66.1495,118014.0
2015-09-02 10:15:00,73.98,73.99,73.69,73.69,84223.0,66.1495,66.1584,65.8902,65.8902,84223.0
2015-09-02 10:20:00,73.7,73.79,73.65,73.76,96601.0,65.8991,65.9796,65.8544,65.9527,96601.0
2015-09-02 10:25:00,73.76,73.8,73.58,73.61,33772.0,65.9527,65.9885,65.7918,65.8186,33772.0
2015-09-02 10:30:00,73.61,73.61,73.45,73.55,108210.0,65.8186,65.8186,65.6756,65.765,108210.0
2015-09-02 10:35:00,73.55,73.66,73.51,73.52,478569.0,65.765,65.8633,65.7292,65.7381,478569.0
2015-09-02 10:40:00,73.53,73.63,73.53,73.57,47735.0,65.7471,65.8365,65.7471,65.7829,47735.0
2015-09-02 10:45:00,73.56,73.61,73.42,73.44,36702.0,65.7739,65.8186,65.6487,65.6666,36702.0
2015-09-02 10:50:00,73.44,73.58,73.44,73.49,151706.0,65.6666,65.7918,65.6666,65.7113,151706.0
2015-09-02 10:55:00,73.49,73.72,73.49,73.69,54950.0,65.7113,65.917,65.7113,65.8902,54950.0
2015-09-02 11:00:00,73.7,73.79,73.65,73.69,53981.0,65.8991,65.9796,65.8544,65.8902,53981.0
2015-09-02 11:05:00,73.69,73.77,73.64,73.74,42239.0,65.8902,65.9617,65.8454,65.9349,42239.0
2015-09-02 11:10:00,73.73,73.74,73.65,73.66,357057.0,65.9259,65.9349,65.8544,65.8633,357057.0
2015-09-02 11:15:00,73.66,73.8,73.59,73.75,55261.0,65.8633,65.9885,65.8007,65.9438,55261.0
2015-09-02 11:20:00,73.76,73.9,73.71,73.89,50413.0,65.9527,66.0779,65.908,66.069,50413.0
2015-09-02 11:25:00,73.89,73.93,73.79,73.83,36597.0,66.069,66.1048,65.9796,66.0153,36597.0
2015-09-02 11:30:00,73.84,73.85,73.72,73.73,25368.0,66.0243,66.0332,65.917,65.9259,25368.0
2015-09-02 11:35:00,73.72,73.72,73.61,73.7,140690.0,65.917,65.917,65.8186,65.8991,140690.0
2015-09-02 11:40:00,73.7,73.77,73.67,73.77,69772.0,65.8991,65.9617,65.8723,65.9617,69772.0
2015-09-02 11:45:00,73.76,73.8,73.63,73.63,37213.0,65.9527,65.9885,65.8365,65.8365,37213.0
2015-09-02 11:50:00,73.61,73.63,73.52,73.55,89390.0,65.8186,65.8365,65.7381,65.765,89390.0
2015-09-02 11:55:00,73.53,73.62,73.48,73.62,34952.0,65.7471,65.8276,65.7024,65.8276,34952.0
2015-09-02 12:00:00,73.62,73.64,73.53,73.55,42468.0,65.8276,65.8454,65.7471,65.765,42468.0
2015-09-02 12:05:00,73.53,73.57,73.45,73.49,22909.0,65.7471,65.7829,65.6756,65.7113,22909.0
2015-09-02 12:10:00,73.5,73.54,73.43,73.54,13373.0,65.7203,65.756,65.6577,65.756,13373.0
2015-09-02 12:15:00,73.54,73.56,73.48,73.54,14369.0,65.756,65.7739,65.7024,65.756,14369.0
2015-09-02 12:20:00,73.54,73.66,73.52,73.65,15370.0,65.756,65.8633,65.7381,65.8544,15370.0
2015-09-02 12:25:00,73.65,73.73,73.63,73.67,39505.0,65.8544,65.9259,65.8365,65.8723,39505.0
2015-09-02 12:30:00,73.66,73.78,73.66,73.71,13961.0,65.8633,65.9706,65.8633,65.908,13961.0
2015-09-02 12:35:00,73.72,73.85,73.69,73.85,52237.0,65.917,66.0332,65.8902,66.0332,52237.0
2015-09-02 12:40:00,73.84,73.94,73.8,73.93,73211.0,66.0243,66.1137,65.9885,66.1048,73211.0
2015-09-02 12:45:00,73.92,74.02,73.87,73.99,109420.0,66.0958,66.1852,66.0511,66.1584,109420.0
2015-09-02 12:50:00,73.97,73.97,73.84,73.87,16630.0,66.1405,66.1405,66.0243,66.0511,16630.0
2015-09-02 12:55:00,73.88,74.07,73.87,74.01,53827.0,66.06,66.2299,66.0511,66.1763,53827.0
2015-09-02 13:00:00,74.0,74.07,73.93,73.94,28399.0,66.1673,66.2299,66.1048,66.1137,28399.0
2015-09-02 13:05:00,73.95,73.97,73.88,73.95,41149.0,66.1226,66.1405,66.06,66.1226,41149.0
2015-09-02 13:10:00,73.95,74.05,73.95,74.03,52163.0,66.1226,66.212,66.1226,66.1942,52163.0
2015-09-02 13:15:00,74.02,74.02,73.95,73.95,15585.0,66.1852,66.1852,66.1226,66.1226,15585.0
2015-09-02 13:20:00,73.95,74.11,73.94,74.07,40971.0,66.1226,66.2657,66.1137,66.2299,40971.0
2015-09-02 13:25:00,74.06,74.14,74.01,74.12,47426.0,66.221,66.2925,66.1763,66.2746,47426.0
2015-09-02 13:30:00,74.12,74.13,74.03,74.04,43756.0,66.2746,66.2836,66.1942,66.2031,43756.0
2015-09-02 13:35:00,74.05,74.07,73.96,73.98,37059.0,66.212,66.2299,66.1316,66.1495,37059.0
2015-09-02 13:40:00,73.99,74.06,73.96,74.0,25596.0,66.1584,66.221,66.1316,66.1673,25596.0
2015-09-02 13:45:00,74.01,74.06,74.01,74.03,24486.0,66.1763,66.221,66.1763,66.1942,24486.0
2015-09-02 13:50:00,74.01,74.01,73.9,73.99,48104.0,66.1763,66.1763,66.0779,66.1584,48104.0
2015-09-02 13:55:00,73.99,74.03,73.96,73.97,19795.0,66.1584,66.1942,66.1316,66.1405,19795.0
2015-09-02 14:00:00,73.97,74.08,73.88,73.96,58152.0,66.1405,66.2389,66.06,66.1316,58152.0
2015-09-02 14:05:00,73.95,74.11,73.95,74.04,43747.0,66.1226,66.2657,66.1226,66.2031,43747.0
2015-09-02 14:10:00,74.05,74.24,74.05,74.18,136452.0,66.212,66.3819,66.212,66.3283,136452.0
2015-09-02 14:15:00,74.19,74.25,74.14,74.17,42424.0,66.3372,66.3909,66.2925,66.3193,42424.0
2015-09-02 14:20:00,74.15,74.21,74.14,74.21,18530.0,66.3015,66.3551,66.2925,66.3551,18530.0
2015-09-02 14:25:00,74.22,74.27,74.11,74.15,85944.0,66.3641,66.4088,66.2657,66.3015,85944.0
2015-09-02 14:30:00,74.16,74.16,74.04,74.13,38172.0,66.3104,66.3104,66.2031,66.2836,38172.0
2015-09-02 14:35:00,74.13,74.15,73.97,73.99,170972.0,66.2836,66.3015,66.1405,66.1584,170972.0
2015-09-02 14:40:00,74.0,74.05,73.88,73.93,79219.0,66.1673,66.212,66.06,66.1048,79219.0
2015-09-02 14:45:00,73.93,73.95,73.85,73.95,52686.0,66.1048,66.1226,66.0332,66.1226,52686.0
2015-09-02 14:50:00,73.94,74.09,73.94,74.07,31677.0,66.1137,66.2478,66.1137,66.2299,31677.0
2015-09-02 14:55:00,74.07,74.13,73.99,74.13,38399.0,66.2299,66.2836,66.1584,66.2836,38399.0
2015-09-02 15:00:00,74.13,74.24,74.09,74.18,84842.0,66.2836,66.3819,66.2478,66.3283,84842.0
2015-09-02 15:05:00,74.18,74.2,74.07,74.08,72211.0,66.3283,66.3462,66.2299,66.2389,72211.0
2015-09-02 15:10:00,74.09,74.14,73.98,73.99,81981.0,66.2478,66.2925,66.1495,66.1584,81981.0
2015-09-02 15:15:00,73.99,74.03,73.88,74.03,83350.0,66.1584,66.1942,66.06,66.1942,83350.0
2015-09-02 15:20:00,74.03,74.07,73.96,74.01,49847.0,66.1942,66.2299,66.1316,66.1763,49847.0
2015-09-02 15:25:00,74.01,74.19,74.0,74.16,48465.0,66.1763,66.3372,66.1673,66.3104,48465.0
2015-09-02 15:30:00,74.18,74.24,74.13,74.18,71690.0,66.3283,66.3819,66.2836,66.3283,71690.0
2015-09-02 15:35:00,74.18,74.34,74.18,74.27,157723.0,66.3283,66.4714,66.3283,66.4088,157723.0
2015-09-02 15:40:00,74.27,74.31,74.22,74.26,101621.0,66.4088,66.4445,66.3641,66.3998,101621.0
2015-09-02 15:45:00,74.26,74.38,74.24,74.25,139387.0,66.3998,66.5071,66.3819,66.3909,139387.0
2015-09-02 15:50:00,74.26,74.43,74.26,74.38,139731.0,66.3998,66.5518,66.3998,66.5071,139731.0
2015-09-02 15:55:00,74.38,74.64,74.38,74.63,312344.0,66.5071,66.7396,66.5071,66.7307,312344.0
2015-09-03 09:30:00,74.77,75.11,74.77,75.08,73840.0,66.8558,67.1599,66.8558,67.133,73840.0
2015-09-03 09:35:00,75.09,75.19,75.02,75.18,112630.0,67.142,67.2314,67.0794,67.2224,112630.0
2015-09-03 09:40:00,75.16,75.28,75.04,75.04,145541.0,67.2046,67.3119,67.0973,67.0973,145541.0
2015-09-03 09:45:00,75.06,75.19,75.06,75.14,124990.0,67.1151,67.2314,67.1151,67.1867,124990.0
2015-09-03 09:50:00,75.15,75.26,75.1,75.12,65682.0,67.1956,67.294,67.1509,67.1688,65682.0
2015-09-03 09:55:00,75.13,75.17,75.04,75.09,77868.0,67.1777,67.2135,67.0973,67.142,77868.0
2015-09-03 10:00:00,75.1,75.17,74.97,75.05,104852.0,67.1509,67.2135,67.0347,67.1062,104852.0
2015-09-03 10:05:00,75.06,75.18,75.06,75.16,57810.0,67.1151,67.2224,67.1151,67.2046,57810.0
2015-09-03 10:10:00,75.17,75.19,75.07,75.16,159222.0,67.2135,67.2314,67.1241,67.2046,159222.0
2015-09-03 10:15:00,75.18,75.29,75.15,75.28,115176.0,67.2224,67.3208,67.1956,67.3119,115176.0
2015-09-03 10:20:00,75.3,75.36,75.24,75.31,161459.0,67.3297,67.3834,67.2761,67.3387,161459.0
2015-09-03 10:25:00,75.31,75.41,75.31,75.38,171779.0,67.3387,67.4281,67.3387,67.4013,171779.0
2015-09-03 10:30:00,75.38,75.39,75.27,75.29,77149.0,67.4013,67.4102,67.3029,67.3208,77149.0
2015-09-03 10:35:00,75.29,75.38,75.29,75.35,46239.0,67.3208,67.4013,67.3208,67.3744,46239.0
2015-09-03 10:40:00,75.36,75.45,75.36,75.43,86453.0,67.3834,67.4639,67.3834,67.446,86453.0
2015-09-03 10:45:00,75.42,75.44,75.34,75.44,38440.0,67.437,67.4549,67.3655,67.4549,38440.0
2015-09-03 10:50:00,75.42,75.58,75.42,75.47,119406.0,67.437,67.5801,67.437,67.4817,119406.0
2015-09-03 10:55:00,75.48,75.56,75.46,75.55,44845.0,67.4907,67.5622,67.4728,67.5533,44845.0
2015-09-03 11:00:00,75.56,75.59,75.44,75.52,134542.0,67.5622,67.589,67.4549,67.5265,134542.0
2015-09-03 11:05:00,75.52,75.61,75.45,75.49,113467.0,67.5265,67.6069,67.4639,67.4996,113467.0
2015-09-03 11:10:00,75.49,75.53,75.38,75.42,138759.0,67.4996,67.5354,67.4013,67.437,138759.0
2015-09-03 11:15:00,75.42,75.45,75.37,75.44,51112.0,67.437,67.4639,67.3923,67.4549,51112.0
2015-09-03 11:20:00,75.46,75.46,75.35,75.37,90690.0,67.4728,67.4728,67.3744,67.3923,90690.0
2015-09-03 11:25:00,75.38,75.47,75.38,75.43,38224.0,67.4013,67.4817,67.4013,67.446,38224.0
2015-09-03 11:30:00,75.44,75.45,75.32,75.35,38455.0,67.4549,67.4639,67.3476,67.3744,38455.0
2015-09-03 11:35:00,75.36,75.41,75.31,75.33,27291.0,67.3834,67.4281,67.3387,67.3566,27291.0
2015-09-03 11:40:00,75.33,75.42,75.33,75.41,43473.0,67.3566,67.437,67.3566,67.4281,43473.0
2015-09-03 11:45:00,75.41,75.45,75.36,75.36,42746.0,67.4281,67.4639,67.3834,67.3834,42746.0
2015-09-03 11:50:00,75.37,75.38,75.25,75.31,39658.0,67.3923,67.4013,67.285,67.3387,39658.0
2015-09-03 11:55:00,75.31,75.36,75.28,75.36,31986.0,67.3387,67.3834,67.3119,67.3834,31986.0
2015-09-03 12:00:00,75.36,75.39,75.3,75.36,15208.0,67.3834,67.4102,67.3297,67.3834,15208.0
2015-09-03 12:05:00,75.37,75.41,75.36,75.36,22961.0,67.3923,67.4281,67.3834,67.3834,22961.0
2015-09-03 12:10:00,75.38,75.38,75.27,75.33,47176.0,67.4013,67.4013,67.3029,67.3566,47176.0
2015-09-03 12:15:00,75.33,75.38,75.33,75.38,11741.0,67.3566,67.4013,67.3566,67.4013,11741.0
2015-09-03 12:20:00,75.39,75.42,75.3,75.34,79003.0,67.4102,67.437,67.3297,67.3655,79003.0
2015-09-03 12:25:00,75.34,75.35,75.27,75.29,15394.0,67.3655,67.3744,67.3029,67.3208,15394.0
2015-09-03 12:30:00,75.3,75.31,75.13,75.16,34881.0,67.3297,67.3387,67.1777,67.2046,34881.0
2015-09-03 12:35:00,75.15,75.2,75.08,75.09,29730.0,67.1956,67.2403,67.133,67.142,29730.0
2015-09-03 12:40:00,75.09,75.13,75.02,75.13,149885.0,67.142,67.1777,67.0794,67.1777,149885.0
2015-09-03 12:45:00,75.13,75.2,75.13,75.18,43074.0,67.1777,67.2403,67.1777,67.2224,43074.0
2015-09-03 12:50:00,75.19,75.2,75.08,75.16,48313.0,67.2314,67.2403,67.133,67.2046,48313.0
2015-09-03 12:55:00,75.15,75.16,75.05,75.1,55475.0,67.1956,67.2046,67.1062,67.1509,55475.0
2015-09-03 13:00:00,75.1,75.1,74.99,75.0,163586.0,67.1509,67.1509,67.0526,67.0615,163586.0
2015-09-03 13:05:00,74.99,75.0,74.76,74.8,98937.0,67.0526,67.0615,66.8469,66.8827,98937.0
2015-09-03 13:10:00,74.8,74.87,74.73,74.84,93555.0,66.8827,66.9453,66.8201,66.9184,93555.0
2015-09-03 13:15:00,74.84,74.96,74.82,74.95,56225.0,66.9184,67.0257,66.9005,67.0168,56225.0
2015-09-03 13:20:00,74.95,74.96,74.88,74.94,63716.0,67.0168,67.0257,66.9542,67.0078,63716.0
2015-09-03 13:25:00,74.93,75.04,74.92,74.96,116675.0,66.9989,67.0973,66.99,67.0257,116675.0
2015-09-03 13:30:00,74.97,74.97,74.84,74.96,79438.0,67.0347,67.0347,66.9184,67.0257,79438.0
2015-09-03 13:35:00,74.93,74.96,74.84,74.85,41566.0,66.9989,67.0257,66.9184,66.9274,41566.0
2015-09-03 13:40:00,74.84,74.84,74.74,74.78,54972.0,66.9184,66.9184,66.829,66.8648,54972.0
2015-09-03 13:45:00,74.78,74.9,74.78,74.9,20379.0,66.8648,66.9721,66.8648,66.9721,20379.0
2015-09-03 13:50:00,74.89,74.9,74.68,74.8,54744.0,66.9631,66.9721,66.7754,66.8827,54744.0
2015-09-03 13:55:00,74.81,74.81,74.62,74.62,78083.0,66.8916,66.8916,66.7217,66.7217,78083.0
2015-09-03 14:00:00,74.63,74.68,74.57,74.67,103752.0,66.7307,66.7754,66.677,66.7664,103752.0
2015-09-03 14:05:00,74.66,74.74,74.5,74.51,48940.0,66.7575,66.829,66.6144,66.6234,48940.0
2015-09-03 14:10:00,74.52,74.6,74.5,74.54,33021.0,66.6323,66.7038,66.6144,66.6502,33021.0
2015-09-03 14:15:00,74.55,74.66,74.55,74.63,44578.0,66.6591,66.7575,66.6591,66.7307,44578.0
2015-09-03 14:20:00,74.63,74.64,74.55,74.63,34755.0,66.7307,66.7396,66.6591,66.7307,34755.0
2015-09-03 14:25:00,74.62,74.73,74.62,74.73,40771.0,66.7217,66.8201,66.7217,66.8201,40771.0
2015-09-03 14:30:00,74.72,74.78,74.69,74.71,73961.0,66.8111,66.8648,66.7843,66.8022,73961.0
2015-09-03 14:35:00,74.71,74.89,74.68,74.89,38051.0,66.8022,66.9631,66.7754,66.9631,38051.0
2015-09-03 14:40:00,74.9,74.97,74.83,74.97,24008.0,66.9721,67.0347,66.9095,67.0347,24008.0
2015-09-03 14:45:00,74.97,74.97,74.86,74.91,15628.0,67.0347,67.0347,66.9363,66.981,15628.0
2015-09-03 14:50:00,74.89,74.9,74.8,74.83,34719.0,66.9631,66.9721,66.8827,66.9095,34719.0
2015-09-03 14:55:00,74.83,74.84,74.71,74.83,118959.0,66.9095,66.9184,66.8022,66.9095,118959.0
2015-09-03 15:00:00,74.81,74.9,74.81,74.85,36765.0,66.8916,66.9721,66.8916,66.9274,36765.0
2015-09-03 15:05:00,74.85,74.89,74.67,74.68,136939.0,66.9274,66.9631,66.7664,66.7754,136939.0
2015-09-03 15:10:00,74.69,74.84,74.69,74.83,106100.0,66.7843,66.9184,66.7843,66.9095,106100.0
2015-09-03 15:15:00,74.84,74.84,74.73,74.76,48698.0,66.9184,66.9184,66.8201,66.8469,48698.0
2015-09-03 15:20:00,74.77,74.83,74.71,74.72,75086.0,66.8558,66.9095,66.8022,66.8111,75086.0
2015-09-03 15:25:00,74.72,74.73,74.61,74.65,121566.0,66.8111,66.8201,66.7128,66.7485,121566.0
2015-09-03 15:30:00,74.64,74.68,74.56,74.63,71843.0,66.7396,66.7754,66.6681,66.7307,71843.0
2015-09-03 15:35:00,74.62,74.64,74.4,74.51,245411.0,66.7217,66.7396,66.525,66.6234,245411.0
2015-09-03 15:40:00,74.53,74.61,74.44,74.54,126433.0,66.6412,66.7128,66.5608,66.6502,126433.0
2015-09-03 15:45:00,74.55,74.83,74.55,74.69,281973.0,66.6591,66.9095,66.6591,66.7843,281973.0
2015-09-03 15:50:00,74.69,74.82,74.69,74.79,116416.0,66.7843,66.9005,66.7843,66.8737,116416.0
2015-09-03 15:55:00,74.8,74.89,74.67,74.67,302252.0,66.8827,66.9631,66.7664,66.7664,302252.0
2015-09-04 09:30:00,73.57,73.91,73.23,73.8,52888.0,65.7829,66.0869,65.4788,65.9885,52888.0
2015-09-04 09:35:00,73.8,74.05,73.77,73.95,91525.0,65.9885,66.212,65.9617,66.1226,91525.0
2015-09-04 09:40:00,73.95,74.13,73.89,74.06,167966.0,66.1226,66.2836,66.069,66.221,167966.0
2015-09-04 09:45:00,74.08,74.12,73.84,73.88,302085.0,66.2389,66.2746,66.0243,66.06,302085.0
2015-09-04 09:50:00,73.87,73.87,73.58,73.67,374164.0,66.0511,66.0511,65.7918,65.8723,374164.0
2015-09-04 09:55:00,73.66,73.8,73.62,73.79,229621.0,65.8633,65.9885,65.8276,65.9796,229621.0
2015-09-04 10:00:00,73.78,73.9,73.67,73.86,118515.0,65.9706,66.0779,65.8723,66.0422,118515.0
2015-09-04 10:05:00,73.86,73.9,73.75,73.89,87101.0,66.0422,66.0779,65.9438,66.069,87101.0
2015-09-04 10:10:00,73.89,73.94,73.78,73.9,206087.0,66.069,66.1137,65.9706,66.0779,206087.0
2015-09-04 10:15:00,73.9,74.02,73.83,73.89,122655.0,66.0779,66.1852,66.0153,66.069,122655.0
2015-09-04 10:20:00,73.89,74.08,73.88,74.02,110805.0,66.069,66.2389,66.06,66.1852,110805.0
2015-09-04 10:25:00,74.02,74.2,73.98,74.17,120135.0,66.1852,66.3462,66.1495,66.3193,120135.0
2015-09-04 10:30:00,74.16,74.28,74.14,74.18,70749.0,66.3104,66.4177,66.2925,66.3283,70749.0
2015-09-04 10:35:00,74.19,74.24,74.09,74.24,64234.0,66.3372,66.3819,66.2478,66.3819,64234.0
2015-09-04 10:40:00,74.24,74.27,74.08,74.14,73426.0,66.3819,66.4088,66.2389,66.2925,73426.0
2015-09-04 10:45:00,74.14,74.14,74.03,74.04,76428.0,66.2925,66.2925,66.1942,66.2031,76428.0
2015-09-04 10:50:00,74.02,74.13,73.97,74.1,53106.0,66.1852,66.2836,66.1405,66.2568,53106.0
2015-09-04 10:55:00,74.1,74.1,73.97,74.05,52725.0,66.2568,66.2568,66.1405,66.212,52725.0
2015-09-04 11:00:00,74.07,74.15,74.0,74.01,53743.0,66.2299,66.3015,66.1673,66.1763,53743.0
2015-09-04 11:05:00,74.01,74.08,73.98,74.01,167773.0,66.1763,66.2389,66.1495,66.1763,167773.0
2015-09-04 11:10:00,74.01,74.04,73.95,74.03,92135.0,66.1763,66.2031,66.1226,66.1942,92135.0
2015-09-04 11:15:00,74.03,74.08,74.03,74.04,25559.0,66.1942,66.2389,66.1942,66.2031,25559.0
2015-09-04 11:20:00,74.03,74.08,73.98,74.06,77512.0,66.1942,66.2389,66.1495,66.221,77512.0
2015-09-04 11:25:00,74.06,74.1,73.98,74.07,58501.0,66.221,66.2568,66.1495,66.2299,58501.0
2015-09-04 11:30:00,74.05,74.06,73.9,73.95,79498.0,66.212,66.221,66.0779,66.1226,79498.0
2015-09-04 11:35:00,73.95,74.0,73.91,73.95,95298.0,66.1226,66.1673,66.0869,66.1226,95298.0
2015-09-04 11:40:00,73.95,74.03,73.94,74.01,46671.0,66.1226,66.1942,66.1137,66.1763,46671.0
2015-09-04 11:45:00,74.0,74.11,73.98,74.1,27629.0,66.1673,66.2657,66.1495,66.2568,27629.0
2015-09-04 11:50:00,74.11,74.13,74.03,74.04,74625.0,66.2657,66.2836,66.1942,66.2031,74625.0
2015-09-04 11:55:00,74.04,74.08,73.99,74.0,42635.0,66.2031,66.2389,66.1584,66.1673,42635.0
2015-09-04 12:00:00,74.0,74.01,73.91,73.95,168790.0,66.1673,66.1763,66.0869,66.1226,168790.0
2015-09-04 12:05:00,73.95,74.0,73.91,73.98,36950.0,66.1226,66.1673,66.0869,66.1495,36950.0
2015-09-04 12:10:00,73.97,74.0,73.85,73.89,56603.0,66.1405,66.1673,66.0332,66.069,56603.0
2015-09-04 12:15:00,73.88,73.96,73.85,73.87,42992.0,66.06,66.1316,66.0332,66.0511,42992.0
2015-09-04 12:20:00,73.86,73.88,73.81,73.81,30014.0,66.0422,66.06,65.9975,65.9975,30014.0
2015-09-04 12:25:00,73.8,73.83,73.72,73.76,134227.0,65.9885,66.0153,65.917,65.9527,134227.0
2015-09-04 12:30:00,73.77,73.83,73.68,73.83,63425.0,65.9617,66.0153,65.8812,66.0153,63425.0
2015-09-04 12:35:00,73.82,73.83,73.74,73.77,14750.0,66.0064,66.0153,65.9349,65.9617,14750.0
2015-09-04 12:40:00,73.76,73.76,73.68,73.71,35327.0,65.9527,65.9527,65.8812,65.908,35327.0
2015-09-04 12:45:00,73.7,73.82,73.65,73.78,32446.0,65.8991,66.0064,65.8544,65.9706,32446.0
2015-09-04 12:50:00,73.78,73.82,73.74,73.76,30961.0,65.9706,66.0064,65.9349,65.9527,30961.0
2015-09-04 12:55:00,73.76,73.76,73.66,73.66,16570.0,65.9527,65.9527,65.8633,65.8633,16570.0
2015-09-04 13:00:00,73.67,73.69,73.57,73.62,72086.0,65.8723,65.8902,65.7829,65.8276,72086.0
2015-09-04 13:05:00,73.62,73.68,73.57,73.61,42545.0,65.8276,65.8812,65.7829,65.8186,42545.0
2015-09-04 13:10:00,73.61,73.69,73.57,73.57,46915.0,65.8186,65.8902,65.7829,65.7829,46915.0
2015-09-04 13:15:00,73.57,73.64,73.57,73.59,57152.0,65.7829,65.8454,65.7829,65.8007,57152.0
2015-09-04 13:20:00,73.59,73.6,73.48,73.52,93894.0,65.8007,65.8097,65.7024,65.7381,93894.0
2015-09-04 13:25:00,73.52,73.6,73.51,73.58,42668.0,65.7381,65.8097,65.7292,65.7918,42668.0
2015-09-04 13:30:00,73.57,73.64,73.55,73.64,41598.0,65.7829,65.8454,65.765,65.8454,41598.0
2015-09-04 13:35:00,73.64,73.69,73.59,73.64,25652.0,65.8454,65.8902,65.8007,65.8454,25652.0
2015-09-04 13:40:00,73.64,73.66,73.55,73.58,22378.0,65.8454,65.8633,65.765,65.7918,22378.0
2015-09-04 13:45:00,73.56,73.62,73.56,73.58,31030.0,65.7739,65.8276,65.7739,65.7918,31030.0
2015-09-04 13:50:00,73.58,73.69,73.58,73.62,20931.0,65.7918,65.8902,65.7918,65.8276,20931.0
2015-09-04 13:55:00,73.61,73.64,73.55,73.58,52445.0,65.8186,65.8454,65.765,65.7918,52445.0
2015-09-04 14:00:00,73.56,73.6,73.51,73.53,31670.0,65.7739,65.8097,65.7292,65.7471,31670.0
2015-09-04 14:05:00,73.54,73.56,73.48,73.49,38861.0,65.756,65.7739,65.7024,65.7113,38861.0
2015-09-04 14:10:00,73.49,73.58,73.49,73.58,26242.0,65.7113,65.7918,65.7113,65.7918,26242.0
2015-09-04 14:15:00,73.56,73.59,73.48,73.51,36490.0,65.7739,65.8007,65.7024,65.7292,36490.0
2015-09-04 14:20:00,73.51,73.54,73.41,73.41,53322.0,65.7292,65.756,65.6398,65.6398,53322.0
2015-09-04 14:25:00,73.41,73.52,73.39,73.49,150096.0,65.6398,65.7381,65.6219,65.7113,150096.0
2015-09-04 14:30:00,73.49,73.51,73.43,73.45,24293.0,65.7113,65.7292,65.6577,65.6756,24293.0
2015-09-04 14:35:00,73.44,73.47,73.39,73.47,45836.0,65.6666,65.6934,65.6219,65.6934,45836.0
2015-09-04 14:40:00,73.47,73.59,73.47,73.59,47798.0,65.6934,65.8007,65.6934,65.8007,47798.0
2015-09-04 14:45:00,73.58,73.71,73.55,73.65,66585.0,65.7918,65.908,65.765,65.8544,66585.0
2015-09-04 14:50:00,73.66,73.69,73.6,73.64,31854.0,65.8633,65.8902,65.8097,65.8454,31854.0
2015-09-04 14:55:00,73.63,73.75,73.61,73.75,33460.0,65.8365,65.9438,65.8186,65.9438,33460.0
2015-09-04 15:00:00,73.75,73.8,73.7,73.72,145708.0,65.9438,65.9885,65.8991,65.917,145708.0
2015-09-04 15:05:00,73.73,73.83,73.73,73.75,65311.0,65.9259,66.0153,65.9259,65.9438,65311.0
2015-09-04 15:10:00,73.76,73.77,73.64,73.72,129023.0,65.9527,65.9617,65.8454,65.917,129023.0
2015-09-04 15:15:00,73.72,73.79,73.66,73.75,58773.0,65.917,65.9796,65.8633,65.9438,58773.0
2015-09-04 15:20:00,73.74,73.78,73.68,73.72,72046.0,65.9349,65.9706,65.8812,65.917,72046.0
2015-09-04 15:25:00,73.72,73.81,73.68,73.8,72856.0,65.917,65.9975,65.8812,65.9885,72856.0
2015-09-04 15:30:00,73.82,73.99,73.75,73.91,125158.0,66.0064,66.1584,65.9438,66.0869,125158.0
2015-09-04 15:35:00,73.92,74.03,73.9,73.93,82298.0,66.0958,66.1942,66.0779,66.1048,82298.0
2015-09-04 15:40:00,73.93,74.08,73.91,73.99,120241.0,66.1048,66.2389,66.0869,66.1584,120241.0
2015-09-04 15:45:00,74.0,74.23,74.0,74.18,270664.0,66.1673,66.373,66.1673,66.3283,270664.0
2015-09-04 15:50:00,74.2,74.2,73.98,74.08,225756.0,66.3462,66.3462,66.1495,66.2389,225756.0
2015-09-04 15:55:00,74.08,74.14,73.85,73.85,304804.0,66.2389,66.2925,66.0332,66.0332,304804.0
2015-09-08 09:30:00,75.24,75.24,75.02,75.11,108586.0,67.2761,67.2761,67.0794,67.1599,108586.0
2015-09-08 09:35:00,75.13,75.14,74.96,75.04,125700.0,67.1777,67.1867,67.0257,67.0973,125700.0
2015-09-08 09:40:00,75.04,75.3,75.02,75.29,82242.0,67.0973,67.3297,67.0794,67.3208,82242.0
2015-09-08 09:45:00,75.29,75.37,75.25,75.36,129166.0,67.3208,67.3923,67.285,67.3834,129166.0
2015-09-08 09:50:00,75.37,75.43,75.21,75.22,90738.0,67.3923,67.446,67.2493,67.2582,90738.0
2015-09-08 09:55:00,75.21,75.22,75.07,75.08,58252.0,67.2493,67.2582,67.1241,67.133,58252.0
2015-09-08 10:00:00,75.09,75.11,74.99,75.06,55517.0,67.142,67.1599,67.0526,67.1151,55517.0
2015-09-08 10:05:00,75.05,75.1,74.89,74.92,72772.0,67.1062,67.1509,66.9631,66.99,72772.0
2015-09-08 10:10:00,74.92,74.99,74.89,74.91,39209.0,66.99,67.0526,66.9631,66.981,39209.0
2015-09-08 10:15:00,74.9,74.9,74.83,74.86,39930.0,66.9721,66.9721,66.9095,66.9363,39930.0
2015-09-08 10:20:00,74.85,74.85,74.77,74.78,37921.0,66.9274,66.9274,66.8558,66.8648,37921.0
2015-09-08 10:25:00,74.78,74.92,74.73,74.91,64649.0,66.8648,66.99,66.8201,66.981,64649.0
2015-09-08 10:30:00,74.92,74.95,74.83,74.86,39362.0,66.99,67.0168,66.9095,66.9363,39362.0
2015-09-08 10:35:00,74.86,74.9,74.82,74.83,15791.0,66.9363,66.9721,66.9005,66.9095,15791.0
2015-09-08 10:40:00,74.83,74.84,74.7,74.78,81787.0,66.9095,66.9184,66.7932,66.8648,81787.0
2015-09-08 10:45:00,74.77,74.85,74.74,74.84,24835.0,66.8558,66.9274,66.829,66.9184,24835.0
2015-09-08 10:50:00,74.83,74.86,74.78,74.79,27727.0,66.9095,66.9363,66.8648,66.8737,27727.0
2015-09-08 10:55:00,74.8,74.95,74.76,74.92,73349.0,66.8827,67.0168,66.8469,66.99,73349.0
2015-09-08 11:00:00,74.92,74.93,74.84,74.86,54322.0,66.99,66.9989,66.9184,66.9363,54322.0
2015-09-08 11:05:00,74.87,74.89,74.8,74.86,41838.0,66.9453,66.9631,66.8827,66.9363,41838.0
2015-09-08 11:10:00,74.86,74.96,74.86,74.89,21290.0,66.9363,67.0257,66.9363,66.9631,21290.0
2015-09-08 11:15:00,74.88,74.95,74.88,74.92,35691.0,66.9542,67.0168,66.9542,66.99,35691.0
2015-09-08 11:20:00,74.91,74.98,74.88,74.98,41191.0,66.981,67.0436,66.9542,67.0436,41191.0
2015-09-08 11:25:00,74.98,74.98,74.94,74.94,16680.0,67.0436,67.0436,67.0078,67.0078,16680.0
2015-09-08 11:30:00,74.93,74.94,74.86,74.87,10346.0,66.9989,67.0078,66.9363,66.9453,10346.0
2015-09-08 11:35:00,74.88,74.93,74.86,74.87,24576.0,66.9542,66.9989,66.9363,66.9453,24576.0
2015-09-08 11:40:00,74.84,74.94,74.83,74.93,20272.0,66.9184,67.0078,66.9095,66.9989,20272.0
2015-09-08 11:45:00,74.93,74.94,74.86,74.86,10575.0,66.9989,67.0078,66.9363,66.9363,10575.0
2015-09-08 11:50:00,74.87,74.89,74.79,74.82,32962.0,66.9453,66.9631,66.8737,66.9005,32962.0
2015-09-08 11:55:00,74.8,74.81,74.77,74.79,58623.0,66.8827,66.8916,66.8558,66.8737,58623.0
2015-09-08 12:00:00,74.79,74.81,74.74,74.77,14642.0,66.8737,66.8916,66.829,66.8558,14642.0
2015-09-08 12:05:00,74.78,74.85,74.78,74.85,48264.0,66.8648,66.9274,66.8648,66.9274,48264.0
2015-09-08 12:10:00,74.85,74.91,74.82,74.91,27490.0,66.9274,66.981,66.9005,66.981,27490.0
2015-09-08 12:15:00,74.91,75.01,74.91,74.99,98805.0,66.981,67.0704,66.981,67.0526,98805.0
2015-09-08 12:20:00,74.99,75.07,74.99,75.03,62515.0,67.0526,67.1241,67.0526,67.0883,62515.0
2015-09-08 12:25:00,75.03,75.1,75.02,75.1,49124.0,67.0883,67.1509,67.0794,67.1509,49124.0
2015-09-08 12:30:00,75.11,75.13,75.04,75.05,65834.0,67.1599,67.1777,67.0973,67.1062,65834.0
2015-09-08 12:35:00,75.06,75.09,75.01,75.03,14782.0,67.1151,67.142,67.0704,67.0883,14782.0
2015-09-08 12:40:00,75.03,75.05,74.98,75.02,50148.0,67.0883,67.1062,67.0436,67.0794,50148.0
2015-09-08 12:45:00,75.02,75.03,74.98,75.03,10604.0,67.0794,67.0883,67.0436,67.0883,10604.0
2015-09-08 12:50:00,75.02,75.04,74.97,75.01,18516.0,67.0794,67.0973,67.0347,67.0704,18516.0
2015-09-08 12:55:00,75.01,75.01,74.95,74.97,16224.0,67.0704,67.0704,67.0168,67.0347,16224.0
2015-09-08 13:00:00,74.97,75.01,74.93,74.94,16064.0,67.0347,67.0704,66.9989,67.0078,16064.0
2015-09-08 13:05:00,74.92,74.93,74.87,74.89,22772.0,66.99,66.9989,66.9453,66.9631,22772.0
2015-09-08 13:10:00,74.89,74.93,74.87,74.89,50861.0,66.9631,66.9989,66.9453,66.9631,50861.0
2015-09-08 13:15:00,74.9,74.94,74.84,74.84,15059.0,66.9721,67.0078,66.9184,66.9184,15059.0
2015-09-08 13:20:00,74.83,74.87,74.8,74.83,219856.0,66.9095,66.9453,66.8827,66.9095,219856.0
2015-09-08 13:25:00,74.85,74.89,74.81,74.89,86967.0,66.9274,66.9631,66.8916,66.9631,86967.0
2015-09-08 13:30:00,74.9,74.91,74.82,74.91,12422.0,66.9721,66.981,66.9005,66.981,12422.0
2015-09-08 13:35:00,74.91,75.0,74.89,75.0,31314.0,66.981,67.0615,66.9631,67.0615,31314.0
2015-09-08 13:40:00,75.01,75.05,75.0,75.01,50599.0,67.0704,67.1062,67.0615,67.0704,50599.0
2015-09-08 13:45:00,75.01,75.09,75.01,75.09,90332.0,67.0704,67.142,67.0704,67.142,90332.0
2015-09-08 13:50:00,75.09,75.09,75.03,75.06,14535.0,67.142,67.142,67.0883,67.1151,14535.0
2015-09-08 13:55:00,75.07,75.13,75.06,75.13,18798.0,67.1241,67.1777,67.1151,67.1777,18798.0
2015-09-08 14:00:00,75.14,75.17,75.11,75.14,35370.0,67.1867,67.2135,67.1599,67.1867,35370.0
2015-09-08 14:05:00,75.14,75.18,75.13,75.18,17957.0,67.1867,67.2224,67.1777,67.2224,17957.0
2015-09-08 14:10:00,75.18,75.18,75.11,75.12,15740.0,67.2224,67.2224,67.1599,67.1688,15740.0
2015-09-08 14:15:00,75.13,75.25,75.13,75.23,31952.0,67.1777,67.285,67.1777,67.2671,31952.0
2015-09-08 14:20:00,75.23,75.28,75.23,75.27,16444.0,67.2671,67.3119,67.2671,67.3029,16444.0
2015-09-08 14:25:00,75.27,75.32,75.27,75.31,128236.0,67.3029,67.3476,67.3029,67.3387,128236.0
2015-09-08 14:30:00,75.32,75.33,75.28,75.32,43688.0,67.3476,67.3566,67.3119,67.3476,43688.0
2015-09-08 14:35:00,75.33,75.44,75.33,75.38,73619.0,67.3566,67.4549,67.3566,67.4013,73619.0
2015-09-08 14:40:00,75.39,75.42,75.37,75.41,24011.0,67.4102,67.437,67.3923,67.4281,24011.0
2015-09-08 14:45:00,75.42,75.44,75.36,75.36,56945.0,67.437,67.4549,67.3834,67.3834,56945.0
2015-09-08 14:50:00,75.36,75.43,75.36,75.41,29512.0,67.3834,67.446,67.3834,67.4281,29512.0
2015-09-08 14:55:00,75.4,75.41,75.32,75.37,43830.0,67.4192,67.4281,67.3476,67.3923,43830.0
2015-09-08 15:00:00,75.36,75.42,75.34,75.4,34654.0,67.3834,67.437,67.3655,67.4192,34654.0
2015-09-08 15:05:00,75.4,75.4,75.34,75.36,37609.0,67.4192,67.4192,67.3655,67.3834,37609.0
2015-09-08 15:10:00,75.35,75.4,75.34,75.34,28902.0,67.3744,67.4192,67.3655,67.3655,28902.0
2015-09-08 15:15:00,75.34,75.36,75.3,75.34,52373.0,67.3655,67.3834,67.3297,67.3655,52373.0
2015-09-08 15:20:00,75.33,75.33,75.25,75.29,81137.0,67.3566,67.3566,67.285,67.3208,81137.0
2015-09-08 15:25:00,75.28,75.41,75.27,75.41,52805.0,67.3119,67.4281,67.3029,67.4281,52805.0
2015-09-08 15:30:00,75.42,75.44,75.37,75.41,50154.0,67.437,67.4549,67.3923,67.4281,50154.0
2015-09-08 15:35:00,75.41,75.55,75.41,75.52,81023.0,67.4281,67.5533,67.4281,67.5265,81023.0
2015-09-08 15:40:00,75.52,75.53,75.47,75.48,63513.0,67.5265,67.5354,67.4817,67.4907,63513.0
2015-09-08 15:45:00,75.48,75.57,75.47,75.56,69691.0,67.4907,67.5712,67.4817,67.5622,69691.0
2015-09-08 15:50:00,75.56,75.6,75.5,75.59,158162.0,67.5622,67.598,67.5086,67.589,158162.0
2015-09-08 15:55:00,75.59,75.63,75.55,75.56,482063.0,67.589,67.6248,67.5533,67.5622,482063.0
2015-09-09 09:30:00,76.27,76.35,76.15,76.22,156987.0,68.1971,68.2686,68.0898,68.1524,156987.0
2015-09-09 09:35:00,76.22,76.37,76.21,76.25,181573.0,68.1524,68.2865,68.1434,68.1792,181573.0
2015-09-09 09:40:00,76.24,76.24,76.08,76.13,263916.0,68.1702,68.1702,68.0272,68.0719,263916.0
2015-09-09 09:45:00,76.13,76.17,76.04,76.07,196561.0,68.0719,68.1077,67.9914,68.0182,196561.0
2015-09-09 09:50:00,76.07,76.16,76.03,76.13,108156.0,68.0182,68.0987,67.9825,68.0719,108156.0
2015-09-09 09:55:00,76.13,76.2,76.07,76.18,124170.0,68.0719,68.1345,68.0182,68.1166,124170.0
2015-09-09 10:00:00,76.19,76.22,76.02,76.06,77085.0,68.1255,68.1524,67.9735,68.0093,77085.0
2015-09-09 10:05:00,76.06,76.1,75.99,76.0,64008.0,68.0093,68.0451,67.9467,67.9556,64008.0
2015-09-09 10:10:00,75.99,76.06,75.96,76.01,106142.0,67.9467,68.0093,67.9199,67.9646,106142.0
2015-09-09 10:15:00,76.0,76.05,75.94,75.97,35303.0,67.9556,68.0004,67.902,67.9288,35303.0
2015-09-09 10:20:00,75.97,76.12,75.94,76.09,45035.0,67.9288,68.0629,67.902,68.0361,45035.0
2015-09-09 10:25:00,76.1,76.16,76.04,76.06,54968.0,68.0451,68.0987,67.9914,68.0093,54968.0
2015-09-09 10:30:00,76.07,76.13,76.0,76.0,68865.0,68.0182,68.0719,67.9556,67.9556,68865.0
2015-09-09 10:35:00,75.99,75.99,75.84,75.9,124309.0,67.9467,67.9467,67.8126,67.8662,124309.0
2015-09-09 10:40:00,75.9,75.9,75.79,75.87,25990.0,67.8662,67.8662,67.7679,67.8394,25990.0
2015-09-09 10:45:00,75.87,75.92,75.85,75.89,21427.0,67.8394,67.8841,67.8215,67.8573,21427.0
2015-09-09 10:50:00,75.88,75.88,75.7,75.7,85480.0,67.8483,67.8483,67.6874,67.6874,85480.0
2015-09-09 10:55:00,75.7,75.76,75.68,75.74,85724.0,67.6874,67.7411,67.6695,67.7232,85724.0
2015-09-09 11:00:00,75.74,75.83,75.7,75.81,124031.0,67.7232,67.8036,67.6874,67.7858,124031.0
2015-09-09 11:05:00,75.82,75.85,75.76,75.84,24699.0,67.7947,67.8215,67.7411,67.8126,24699.0
2015-09-09 11:10:00,75.85,75.96,75.85,75.95,38105.0,67.8215,67.9199,67.8215,67.9109,38105.0
2015-09-09 11:15:00,75.94,75.95,75.84,75.84,40389.0,67.902,67.9109,67.8126,67.8126,40389.0
2015-09-09 11:20:00,75.84,75.85,75.75,75.84,133911.0,67.8126,67.8215,67.7321,67.8126,133911.0
2015-09-09 11:25:00,75.84,75.84,75.74,75.78,38680.0,67.8126,67.8126,67.7232,67.7589,38680.0
2015-09-09 11:30:00,75.78,75.89,75.78,75.86,28726.0,67.7589,67.8573,67.7589,67.8305,28726.0
2015-09-09 11:35:00,75.85,75.9,75.81,75.83,31386.0,67.8215,67.8662,67.7858,67.8036,31386.0
2015-09-09 11:40:00,75.82,75.83,75.7,75.74,68886.0,67.7947,67.8036,67.6874,67.7232,68886.0
2015-09-09 11:45:00,75.73,75.79,75.73,75.75,38629.0,67.7142,67.7679,67.7142,67.7321,38629.0
2015-09-09 11:50:00,75.76,75.79,75.72,75.78,20285.0,67.7411,67.7679,67.7053,67.7589,20285.0
2015-09-09 11:55:00,75.78,75.85,75.77,75.83,25020.0,67.7589,67.8215,67.75,67.8036,25020.0
2015-09-09 12:00:00,75.83,75.86,75.81,75.84,13393.0,67.8036,67.8305,67.7858,67.8126,13393.0
2015-09-09 12:05:00,75.83,75.92,75.8,75.9,13476.0,67.8036,67.8841,67.7768,67.8662,13476.0
2015-09-09 12:10:00,75.9,75.92,75.87,75.89,11133.0,67.8662,67.8841,67.8394,67.8573,11133.0
2015-09-09 12:15:00,75.9,76.01,75.9,76.0,100198.0,67.8662,67.9646,67.8662,67.9556,100198.0
2015-09-09 12:20:00,76.0,76.04,75.98,75.98,39153.0,67.9556,67.9914,67.9378,67.9378,39153.0
2015-09-09 12:25:00,75.98,76.02,75.94,76.02,35582.0,67.9378,67.9735,67.902,67.9735,35582.0
2015-09-09 12:30:00,76.02,76.05,75.98,75.98,17481.0,67.9735,68.0004,67.9378,67.9378,17481.0
2015-09-09 12:35:00,75.99,76.01,75.91,75.94,31092.0,67.9467,67.9646,67.8752,67.902,31092.0
2015-09-09 12:40:00,75.94,75.98,75.91,75.95,22136.0,67.902,67.9378,67.8752,67.9109,22136.0
2015-09-09 12:45:00,75.94,75.98,75.92,75.92,16396.0,67.902,67.9378,67.8841,67.8841,16396.0
2015-09-09 12:50:00,75.92,75.93,75.85,75.89,33605.0,67.8841,67.8931,67.8215,67.8573,33605.0
2015-09-09 12:55:00,75.88,75.88,75.83,75.88,29190.0,67.8483,67.8483,67.8036,67.8483,29190.0
2015-09-09 13:00:00,75.88,75.9,75.82,75.89,25618.0,67.8483,67.8662,67.7947,67.8573,25618.0
2015-09-09 13:05:00,75.89,75.91,75.82,75.85,16781.0,67.8573,67.8752,67.7947,67.8215,16781.0
2015-09-09 13:10:00,75.85,75.88,75.81,75.83,19325.0,67.8215,67.8483,67.7858,67.8036,19325.0
2015-09-09 13:15:00,75.83,75.93,75.83,75.91,12272.0,67.8036,67.8931,67.8036,67.8752,12272.0
2015-09-09 13:20:00,75.91,75.91,75.8,75.81,29907.0,67.8752,67.8752,67.7768,67.7858,29907.0
2015-09-09 13:25:00,75.8,75.8,75.67,75.68,145891.0,67.7768,67.7768,67.6606,67.6695,145891.0
2015-09-09 13:30:00,75.66,75.67,75.54,75.59,49997.0,67.6516,67.6606,67.5443,67.589,49997.0
2015-09-09 13:35:00,75.61,75.61,75.53,75.53,29528.0,67.6069,67.6069,67.5354,67.5354,29528.0
2015-09-09 13:40:00,75.53,75.57,75.49,75.53,36130.0,67.5354,67.5712,67.4996,67.5354,36130.0
2015-09-09 13:45:00,75.52,75.57,75.51,75.52,35551.0,67.5265,67.5712,67.5175,67.5265,35551.0
2015-09-09 13:50:00,75.52,75.52,75.41,75.48,99852.0,67.5265,67.5265,67.4281,67.4907,99852.0
2015-09-09 13:55:00,75.48,75.48,75.36,75.38,54986.0,67.4907,67.4907,67.3834,67.4013,54986.0
2015-09-09 14:00:00,75.39,75.44,75.33,75.43,74180.0,67.4102,67.4549,67.3566,67.446,74180.0
2015-09-09 14:05:00,75.42,75.48,75.35,75.47,88863.0,67.437,67.4907,67.3744,67.4817,88863.0
2015-09-09 14:10:00,75.46,75.56,75.46,75.53,88643.0,67.4728,67.5622,67.4728,67.5354,88643.0
2015-09-09 14:15:00,75.54,75.54,75.48,75.54,13384.0,67.5443,67.5443,67.4907,67.5443,13384.0
2015-09-09 14:20:00,75.51,75.51,75.39,75.43,43122.0,67.5175,67.5175,67.4102,67.446,43122.0
2015-09-09 14:25:00,75.44,75.48,75.34,75.43,37210.0,67.4549,67.4907,67.3655,67.446,37210.0
2015-09-09 14:30:00,75.42,75.43,75.32,75.33,25218.0,67.437,67.446,67.3476,67.3566,25218.0
2015-09-09 14:35:00,75.33,75.42,75.31,75.31,24454.0,67.3566,67.437,67.3387,67.3387,24454.0
2015-09-09 14:40:00,75.31,75.32,75.12,75.19,98978.0,67.3387,67.3476,67.1688,67.2314,98978.0
2015-09-09 14:45:00,75.19,75.24,75.18,75.22,35335.0,67.2314,67.2761,67.2224,67.2582,35335.0
2015-09-09 14:50:00,75.22,75.34,75.19,75.27,43968.0,67.2582,67.3655,67.2314,67.3029,43968.0
2015-09-09 14:55:00,75.28,75.31,75.25,75.26,44793.0,67.3119,67.3387,67.285,67.294,44793.0
2015-09-09 15:00:00,75.25,75.39,75.13,75.38,144408.0,67.285,67.4102,67.1777,67.4013,144408.0
2015-09-09 15:05:00,75.37,75.42,75.33,75.38,64055.0,67.3923,67.437,67.3566,67.4013,64055.0
2015-09-09 15:10:00,75.38,75.4,75.2,75.34,113342.0,67.4013,67.4192,67.2403,67.3655,113342.0
2015-09-09 15:15:00,75.33,75.44,75.21,75.36,110755.0,67.3566,67.4549,67.2493,67.3834,110755.0
2015-09-09 15:20:00,75.36,75.41,75.3,75.35,42423.0,67.3834,67.4281,67.3297,67.3744,42423.0
2015-09-09 15:25:00,75.35,75.36,75.08,75.14,154144.0,67.3744,67.3834,67.133,67.1867,154144.0
2015-09-09 15:30:00,75.14,75.14,74.91,74.99,137366.0,67.1867,67.1867,66.981,67.0526,137366.0
2015-09-09 15:35:00,74.98,75.04,74.9,74.9,106049.0,67.0436,67.0973,66.9721,66.9721,106049.0
2015-09-09 15:40:00,74.89,74.9,74.74,74.76,164511.0,66.9631,66.9721,66.829,66.8469,164511.0
2015-09-09 15:45:00,74.74,74.83,74.63,74.72,238696.0,66.829,66.9095,66.7307,66.8111,238696.0
2015-09-09 15:50:00,74.71,74.76,74.61,74.63,154926.0,66.8022,66.8469,66.7128,66.7307,154926.0
2015-09-09 15:55:00,74.63,74.8,74.58,74.74,344118.0,66.7307,66.8827,66.686,66.829,344118.0
2015-09-10 09:30:00,74.49,74.75,74.46,74.63,68086.0,66.6055,66.838,66.5787,66.7307,68086.0
2015-09-10 09:35:00,74.65,74.76,74.49,74.69,86610.0,66.7485,66.8469,66.6055,66.7843,86610.0
2015-09-10 09:40:00,74.7,74.82,74.63,74.63,101044.0,66.7932,66.9005,66.7307,66.7307,101044.0
2015-09-10 09:45:00,74.63,74.79,74.63,74.71,158455.0,66.7307,66.8737,66.7307,66.8022,158455.0
2015-09-10 09:50:00,74.71,74.79,74.56,74.62,99212.0,66.8022,66.8737,66.6681,66.7217,99212.0
2015-09-10 09:55:00,74.62,74.67,74.53,74.53,95613.0,66.7217,66.7664,66.6412,66.6412,95613.0
2015-09-10 10:00:00,74.55,74.72,74.53,74.56,152734.0,66.6591,66.8111,66.6412,66.6681,152734.0
2015-09-10 10:05:00,74.56,74.7,74.56,74.62,61272.0,66.6681,66.7932,66.6681,66.7217,61272.0
2015-09-10 10:10:00,74.6,74.6,74.5,74.52,54735.0,66.7038,66.7038,66.6144,66.6323,54735.0
2015-09-10 10:15:00,74.53,74.64,74.44,74.63,81127.0,66.6412,66.7396,66.5608,66.7307,81127.0
2015-09-10 10:20:00,74.62,74.72,74.58,74.61,64043.0,66.7217,66.8111,66.686,66.7128,64043.0
2015-09-10 10:25:00,74.61,74.68,74.56,74.68,35147.0,66.7128,66.7754,66.6681,66.7754,35147.0
2015-09-10 10:30:00,74.7,74.87,74.67,74.87,75820.0,66.7932,66.9453,66.7664,66.9453,75820.0
2015-09-10 10:35:00,74.9,75.06,74.89,75.04,94610.0,66.9721,67.1151,66.9631,67.0973,94610.0
2015-09-10 10:40:00,75.04,75.12,75.02,75.07,123134.0,67.0973,67.1688,67.0794,67.1241,123134.0
2015-09-10 10:45:00,75.08,75.21,75.07,75.21,117468.0,67.133,67.2493,67.1241,67.2493,117468.0
2015-09-10 10:50:00,75.2,75.29,75.15,75.18,150487.0,67.2403,67.3208,67.1956,67.2224,150487.0
2015-09-10 10:55:00,75.18,75.21,75.06,75.1,238789.0,67.2224,67.2493,67.1151,67.1509,238789.0
2015-09-10 11:00:00,75.09,75.1,74.96,74.96,98875.0,67.142,67.1509,67.0257,67.0257,98875.0
2015-09-10 11:05:00,74.96,75.0,74.87,74.89,78506.0,67.0257,67.0615,66.9453,66.9631,78506.0
2015-09-10 11:10:00,74.89,74.91,74.79,74.81,73041.0,66.9631,66.981,66.8737,66.8916,73041.0
2015-09-10 11:15:00,74.81,74.82,74.69,74.7,139988.0,66.8916,66.9005,66.7843,66.7932,139988.0
2015-09-10 11:20:00,74.7,74.73,74.62,74.69,206845.0,66.7932,66.8201,66.7217,66.7843,206845.0
2015-09-10 11:25:00,74.69,74.78,74.63,74.78,126748.0,66.7843,66.8648,66.7307,66.8648,126748.0
2015-09-10 11:30:00,74.79,74.83,74.75,74.76,42836.0,66.8737,66.9095,66.838,66.8469,42836.0
2015-09-10 11:35:00,74.76,74.95,74.76,74.94,65562.0,66.8469,67.0168,66.8469,67.0078,65562.0
2015-09-10 11:40:00,74.95,74.98,74.83,74.96,37494.0,67.0168,67.0436,66.9095,67.0257,37494.0
2015-09-10 11:45:00,74.96,74.96,74.84,74.85,35415.0,67.0257,67.0257,66.9184,66.9274,35415.0
2015-09-10 11:50:00,74.83,74.85,74.74,74.84,44084.0,66.9095,66.9274,66.829,66.9184,44084.0
2015-09-10 11:55:00,74.85,74.94,74.79,74.87,56862.0,66.9274,67.0078,66.8737,66.9453,56862.0
2015-09-10 12:00:00,74.88,74.91,74.83,74.9,31076.0,66.9542,66.981,66.9095,66.9721,31076.0
2015-09-10 12:05:00,74.93,75.06,74.88,75.06,51915.0,66.9989,67.1151,66.9542,67.1151,51915.0
2015-09-10 12:10:00,75.05,75.06,74.95,74.98,14459.0,67.1062,67.1151,67.0168,67.0436,14459.0
2015-09-10 12:15:00,74.99,75.04,74.88,74.9,22260.0,67.0526,67.0973,66.9542,66.9721,22260.0
2015-09-10 12:20:00,74.9,74.97,74.88,74.9,41152.0,66.9721,67.0347,66.9542,66.9721,41152.0
2015-09-10 12:25:00,74.9,74.96,74.81,74.87,38584.0,66.9721,67.0257,66.8916,66.9453,38584.0
2015-09-10 12:30:00,74.87,74.92,74.8,74.9,166466.0,66.9453,66.99,66.8827,66.9721,166466.0
2015-09-10 12:35:00,74.91,74.99,74.89,74.99,21574.0,66.981,67.0526,66.9631,67.0526,21574.0
2015-09-10 12:40:00,74.99,75.0,74.94,75.0,44365.0,67.0526,67.0615,67.0078,67.0615,44365.0
2015-09-10 12:45:00,75.0,75.1,74.95,75.08,71436.0,67.0615,67.1509,67.0168,67.133,71436.0
2015-09-10 12:50:00,75.08,75.08,75.0,75.02,30780.0,67.133,67.133,67.0615,67.0794,30780.0
2015-09-10 12:55:00,75.01,75.02,74.89,74.95,52031.0,67.0704,67.0794,66.9631,67.0168,52031.0
2015-09-10 13:00:00,74.94,74.95,74.87,74.89,79207.0,67.0078,67.0168,66.9453,66.9631,79207.0
2015-09-10 13:05:00,74.89,74.97,74.88,74.93,22547.0,66.9631,67.0347,66.9542,66.9989,22547.0
2015-09-10 13:10:00,74.91,74.98,74.89,74.89,21166.0,66.981,67.0436,66.9631,66.9631,21166.0
2015-09-10 13:15:00,74.89,74.96,74.88,74.94,15779.0,66.9631,67.0257,66.9542,67.0078,15779.0
2015-09-10 13:20:00,74.94,75.07,74.9,75.05,39585.0,67.0078,67.1241,66.9721,67.1062,39585.0
2015-09-10 13:25:00,75.06,75.23,75.03,75.22,113169.0,67.1151,67.2671,67.0883,67.2582,113169.0
2015-09-10 13:30:00,75.21,75.29,75.17,75.28,46332.0,67.2493,67.3208,67.2135,67.3119,46332.0
2015-09-10 13:35:00,75.29,75.43,75.26,75.39,178512.0,67.3208,67.446,67.294,67.4102,178512.0
2015-09-10 13:40:00,75.39,75.42,75.29,75.32,53321.0,67.4102,67.437,67.3208,67.3476,53321.0
2015-09-10 13:45:00,75.32,75.33,75.23,75.3,77674.0,67.3476,67.3566,67.2671,67.3297,77674.0
2015-09-10 13:50:00,75.3,75.36,75.24,75.24,39059.0,67.3297,67.3834,67.2761,67.2761,39059.0
2015-09-10 13:55:00,75.24,75.33,75.23,75.31,15811.0,67.2761,67.3566,67.2671,67.3387,15811.0
2015-09-10 14:00:00,75.32,75.38,75.25,75.33,55352.0,67.3476,67.4013,67.285,67.3566,55352.0
2015-09-10 14:05:00,75.32,75.34,75.26,75.27,27228.0,67.3476,67.3655,67.294,67.3029,27228.0
2015-09-10 14:10:00,75.27,75.34,75.26,75.29,45385.0,67.3029,67.3655,67.294,67.3208,45385.0
2015-09-10 14:15:00,75.29,75.3,75.18,75.2,30740.0,67.3208,67.3297,67.2224,67.2403,30740.0
2015-09-10 14:20:00,75.2,75.26,75.15,75.23,32334.0,67.2403,67.294,67.1956,67.2671,32334.0
2015-09-10 14:25:00,75.23,75.24,75.17,75.19,15910.0,67.2671,67.2761,67.2135,67.2314,15910.0
2015-09-10 14:30:00,75.19,75.27,75.17,75.19,16771.0,67.2314,67.3029,67.2135,67.2314,16771.0
2015-09-10 14:35:00,75.19,75.21,75.16,75.17,18297.0,67.2314,67.2493,67.2046,67.2135,18297.0
2015-09-10 14:40:00,75.17,75.25,75.15,75.17,15958.0,67.2135,67.285,67.1956,67.2135,15958.0
2015-09-10 14:45:00,75.15,75.19,75.07,75.09,52207.0,67.1956,67.2314,67.1241,67.142,52207.0
2015-09-10 14:50:00,75.08,75.13,75.04,75.09,36603.0,67.133,67.1777,67.0973,67.142,36603.0
2015-09-10 14:55:00,75.09,75.09,74.93,74.93,47290.0,67.142,67.142,66.9989,66.9989,47290.0
2015-09-10 15:00:00,74.91,74.96,74.82,74.86,60248.0,66.981,67.0257,66.9005,66.9363,60248.0
2015-09-10 15:05:00,74.86,74.94,74.86,74.9,36205.0,66.9363,67.0078,66.9363,66.9721,36205.0
2015-09-10 15:10:00,74.91,74.95,74.86,74.94,65119.0,66.981,67.0168,66.9363,67.0078,65119.0
2015-09-10 15:15:00,74.94,75.05,74.86,74.9,58147.0,67.0078,67.1062,66.9363,66.9721,58147.0
2015-09-10 15:20:00,74.89,74.97,74.8,74.83,129420.0,66.9631,67.0347,66.8827,66.9095,129420.0
2015-09-10 15:25:00,74.83,74.87,74.75,74.83,73059.0,66.9095,66.9453,66.838,66.9095,73059.0
2015-09-10 15:30:00,74.82,74.83,74.7,74.78,126082.0,66.9005,66.9095,66.7932,66.8648,126082.0
2015-09-10 15:35:00,74.78,74.85,74.71,74.8,82873.0,66.8648,66.9274,66.8022,66.8827,82873.0
2015-09-10 15:40:00,74.79,74.8,74.67,74.77,135727.0,66.8737,66.8827,66.7664,66.8558,135727.0
2015-09-10 15:45:00,74.77,74.86,74.67,74.84,157243.0,66.8558,66.9363,66.7664,66.9184,157243.0
2015-09-10 15:50:00,74.84,74.92,74.76,74.88,118634.0,66.9184,66.99,66.8469,66.9542,118634.0
2015-09-10 15:55:00,74.88,75.01,74.87,74.96,206321.0,66.9542,67.0704,66.9453,67.0257,206321.0
2015-09-11 09:30:00,74.73,74.91,74.71,74.71,85414.0,66.8201,66.981,66.8022,66.8022,85414.0
2015-09-11 09:35:00,74.71,75.03,74.68,74.99,91103.0,66.8022,67.0883,66.7754,67.0526,91103.0
2015-09-11 09:40:00,74.99,75.08,74.94,75.02,116294.0,67.0526,67.133,67.0078,67.0794,116294.0
2015-09-11 09:45:00,75.02,75.04,74.9,74.92,132998.0,67.0794,67.0973,66.9721,66.99,132998.0
2015-09-11 09:50:00,74.91,74.95,74.85,74.86,83198.0,66.981,67.0168,66.9274,66.9363,83198.0
2015-09-11 09:55:00,74.86,74.9,74.73,74.73,99457.0,66.9363,66.9721,66.8201,66.8201,99457.0
2015-09-11 10:00:00,74.7,74.74,74.62,74.66,213745.0,66.7932,66.829,66.7217,66.7575,213745.0
2015-09-11 10:05:00,74.63,74.72,74.6,74.7,48364.0,66.7307,66.8111,66.7038,66.7932,48364.0
2015-09-11 10:10:00,74.69,74.73,74.65,74.67,51871.0,66.7843,66.8201,66.7485,66.7664,51871.0
2015-09-11 10:15:00,74.67,74.79,74.62,74.78,54252.0,66.7664,66.8737,66.7217,66.8648,54252.0
2015-09-11 10:20:00,74.78,74.83,74.76,74.8,20829.0,66.8648,66.9095,66.8469,66.8827,20829.0
2015-09-11 10:25:00,74.81,74.84,74.74,74.75,26923.0,66.8916,66.9184,66.829,66.838,26923.0
2015-09-11 10:30:00,74.75,74.79,74.72,74.77,38657.0,66.838,66.8737,66.8111,66.8558,38657.0
2015-09-11 10:35:00,74.77,74.77,74.68,74.76,82930.0,66.8558,66.8558,66.7754,66.8469,82930.0
2015-09-11 10:40:00,74.78,74.85,74.74,74.84,105486.0,66.8648,66.9274,66.829,66.9184,105486.0
2015-09-11 10:45:00,74.84,74.86,74.78,74.78,43934.0,66.9184,66.9363,66.8648,66.8648,43934.0
2015-09-11 10:50:00,74.78,74.78,74.69,74.69,35406.0,66.8648,66.8648,66.7843,66.7843,35406.0
2015-09-11 10:55:00,74.69,74.7,74.65,74.69,64372.0,66.7843,66.7932,66.7485,66.7843,64372.0
2015-09-11 11:00:00,74.69,74.74,74.64,74.71,84452.0,66.7843,66.829,66.7396,66.8022,84452.0
2015-09-11 11:05:00,74.72,74.79,74.71,74.74,52373.0,66.8111,66.8737,66.8022,66.829,52373.0
2015-09-11 11:10:00,74.75,74.76,74.69,74.74,32840.0,66.838,66.8469,66.7843,66.829,32840.0
2015-09-11 11:15:00,74.74,74.76,74.66,74.76,62642.0,66.829,66.8469,66.7575,66.8469,62642.0
2015-09-11 11:20:00,74.76,74.77,74.7,74.76,62865.0,66.8469,66.8558,66.7932,66.8469,62865.0
2015-09-11 11:25:00,74.75,74.87,74.74,74.85,65037.0,66.838,66.9453,66.829,66.9274,65037.0
2015-09-11 11:30:00,74.85,74.88,74.74,74.75,39139.0,66.9274,66.9542,66.829,66.838,39139.0
2015-09-11 11:35:00,74.75,74.92,74.74,74.9,51396.0,66.838,66.99,66.829,66.9721,51396.0
2015-09-11 11:40:00,74.92,74.94,74.88,74.91,18100.0,66.99,67.0078,66.9542,66.981,18100.0
2015-09-11 11:45:00,74.91,74.92,74.84,74.86,60249.0,66.981,66.99,66.9184,66.9363,60249.0
2015-09-11 11:50:00,74.86,75.03,74.85,74.98,95430.0,66.9363,67.0883,66.9274,67.0436,95430.0
2015-09-11 11:55:00,74.99,75.05,74.97,74.99,29400.0,67.0526,67.1062,67.0347,67.0526,29400.0
2015-09-11 12:00:00,75.0,75.17,74.98,75.14,119715.0,67.0615,67.2135,67.0436,67.1867,119715.0
2015-09-11 12:05:00,75.14,75.18,75.12,75.12,36479.0,67.1867,67.2224,67.1688,67.1688,36479.0
2015-09-11 12:10:00,75.13,75.23,75.12,75.21,32738.0,67.1777,67.2671,67.1688,67.2493,32738.0
2015-09-11 12:15:00,75.22,75.24,75.13,75.15,47560.0,67.2582,67.2761,67.1777,67.1956,47560.0
2015-09-11 12:20:00,75.16,75.16,75.1,75.14,20564.0,67.2046,67.2046,67.1509,67.1867,20564.0
2015-09-11 12:25:00,75.14,75.2,75.1,75.17,30460.0,67.1867,67.2403,67.1509,67.2135,30460.0
2015-09-11 12:30:00,75.18,75.22,75.18,75.21,14957.0,67.2224,67.2582,67.2224,67.2493,14957.0
2015-09-11 12:35:00,75.22,75.23,75.12,75.13,20226.0,67.2582,67.2671,67.1688,67.1777,20226.0
2015-09-11 12:40:00,75.14,75.18,75.13,75.18,16156.0,67.1867,67.2224,67.1777,67.2224,16156.0
2015-09-11 12:45:00,75.19,75.29,75.17,75.29,30158.0,67.2314,67.3208,67.2135,67.3208,30158.0
2015-09-11 12:50:00,75.3,75.34,75.29,75.29,18465.0,67.3297,67.3655,67.3208,67.3208,18465.0
2015-09-11 12:55:00,75.29,75.3,75.26,75.29,15969.0,67.3208,67.3297,67.294,67.3208,15969.0
2015-09-11 13:00:00,75.29,75.3,75.25,75.27,30609.0,67.3208,67.3297,67.285,67.3029,30609.0
2015-09-11 13:05:00,75.27,75.28,75.19,75.21,40254.0,67.3029,67.3119,67.2314,67.2493,40254.0
2015-09-11 13:10:00,75.21,75.23,75.16,75.18,22476.0,67.2493,67.2671,67.2046,67.2224,22476.0
2015-09-11 13:15:00,75.17,75.17,75.13,75.14,19842.0,67.2135,67.2135,67.1777,67.1867,19842.0
2015-09-11 13:20:00,75.13,75.13,75.02,75.03,19747.0,67.1777,67.1777,67.0794,67.0883,19747.0
2015-09-11 13:25:00,75.02,75.08,75.02,75.03,20362.0,67.0794,67.133,67.0794,67.0883,20362.0
2015-09-11 13:30:00,75.02,75.05,74.97,74.98,37972.0,67.0794,67.1062,67.0347,67.0436,37972.0
2015-09-11 13:35:00,74.97,75.0,74.94,75.0,19603.0,67.0347,67.0615,67.0078,67.0615,19603.0
2015-09-11 13:40:00,75.01,75.06,74.98,75.06,19704.0,67.0704,67.1151,67.0436,67.1151,19704.0
2015-09-11 13:45:00,75.07,75.07,75.03,75.05,13471.0,67.1241,67.1241,67.0883,67.1062,13471.0
2015-09-11 13:50:00,75.05,75.1,75.02,75.1,22267.0,67.1062,67.1509,67.0794,67.1509,22267.0
2015-09-11 13:55:00,75.1,75.13,75.09,75.1,25170.0,67.1509,67.1777,67.142,67.1509,25170.0
2015-09-11 14:00:00,75.1,75.1,75.03,75.06,17020.0,67.1509,67.1509,67.0883,67.1151,17020.0
2015-09-11 14:05:00,75.05,75.07,75.0,75.06,17488.0,67.1062,67.1241,67.0615,67.1151,17488.0
2015-09-11 14:10:00,75.07,75.12,75.05,75.06,30635.0,67.1241,67.1688,67.1062,67.1151,30635.0
2015-09-11 14:15:00,75.05,75.12,75.05,75.12,14441.0,67.1062,67.1688,67.1062,67.1688,14441.0
2015-09-11 14:20:00,75.13,75.23,75.12,75.22,31238.0,67.1777,67.2671,67.1688,67.2582,31238.0
2015-09-11 14:25:00,75.22,75.23,75.18,75.2,34763.0,67.2582,67.2671,67.2224,67.2403,34763.0
2015-09-11 14:30:00,75.2,75.32,75.2,75.31,41548.0,67.2403,67.3476,67.2403,67.3387,41548.0
2015-09-11 14:35:00,75.3,75.38,75.3,75.35,22694.0,67.3297,67.4013,67.3297,67.3744,22694.0
2015-09-11 14:40:00,75.34,75.34,75.28,75.29,31471.0,67.3655,67.3655,67.3119,67.3208,31471.0
2015-09-11 14:45:00,75.29,75.35,75.28,75.32,33900.0,67.3208,67.3744,67.3119,67.3476,33900.0
2015-09-11 14:50:00,75.32,75.33,75.25,75.3,36274.0,67.3476,67.3566,67.285,67.3297,36274.0
2015-09-11 14:55:00,75.3,75.33,75.27,75.3,44737.0,67.3297,67.3566,67.3029,67.3297,44737.0
2015-09-11 15:00:00,75.3,75.38,75.29,75.35,38033.0,67.3297,67.4013,67.3208,67.3744,38033.0
2015-09-11 15:05:00,75.35,75.43,75.32,75.37,101398.0,67.3744,67.446,67.3476,67.3923,101398.0
2015-09-11 15:10:00,75.37,75.42,75.36,75.41,40732.0,67.3923,67.437,67.3834,67.4281,40732.0
2015-09-11 15:15:00,75.42,75.47,75.39,75.4,44805.0,67.437,67.4817,67.4102,67.4192,44805.0
2015-09-11 15:20:00,75.39,75.4,75.3,75.33,62351.0,67.4102,67.4192,67.3297,67.3566,62351.0
2015-09-11 15:25:00,75.33,75.37,75.31,75.34,66138.0,67.3566,67.3923,67.3387,67.3655,66138.0
2015-09-11 15:30:00,75.34,75.34,75.27,75.3,82418.0,67.3655,67.3655,67.3029,67.3297,82418.0
2015-09-11 15:35:00,75.31,75.39,75.31,75.39,74750.0,67.3387,67.4102,67.3387,67.4102,74750.0
2015-09-11 15:40:00,75.38,75.38,75.32,75.35,49461.0,67.4013,67.4013,67.3476,67.3744,49461.0
2015-09-11 15:45:00,75.36,75.39,75.32,75.32,59644.0,67.3834,67.4102,67.3476,67.3476,59644.0
2015-09-11 15:50:00,75.33,75.43,75.33,75.39,120757.0,67.3566,67.446,67.3566,67.4102,120757.0
2015-09-11 15:55:00,75.4,75.53,75.39,75.51,240281.0,67.4192,67.5354,67.4102,67.5175,240281.0
2015-09-14 09:30:00,75.47,75.55,75.31,75.47,46888.0,67.4817,67.5533,67.3387,67.4817,46888.0
2015-09-14 09:35:00,75.46,75.47,75.27,75.39,96755.0,67.4728,67.4817,67.3029,67.4102,96755.0
2015-09-14 09:40:00,75.38,75.46,75.29,75.3,49328.0,67.4013,67.4728,67.3208,67.3297,49328.0
2015-09-14 09:45:00,75.29,75.29,75.1,75.13,89621.0,67.3208,67.3208,67.1509,67.1777,89621.0
2015-09-14 09:50:00,75.12,75.23,75.07,75.23,86221.0,67.1688,67.2671,67.1241,67.2671,86221.0
2015-09-14 09:55:00,75.22,75.24,75.15,75.19,52460.0,67.2582,67.2761,67.1956,67.2314,52460.0
2015-09-14 10:00:00,75.18,75.23,75.13,75.18,52144.0,67.2224,67.2671,67.1777,67.2224,52144.0
2015-09-14 10:05:00,75.19,75.24,75.12,75.2,46121.0,67.2314,67.2761,67.1688,67.2403,46121.0
2015-09-14 10:10:00,75.21,75.24,75.15,75.21,34587.0,67.2493,67.2761,67.1956,67.2493,34587.0
2015-09-14 10:15:00,75.21,75.28,75.19,75.2,42775.0,67.2493,67.3119,67.2314,67.2403,42775.0
2015-09-14 10:20:00,75.19,75.21,75.1,75.2,20622.0,67.2314,67.2493,67.1509,67.2403,20622.0
2015-09-14 10:25:00,75.19,75.19,75.08,75.09,30452.0,67.2314,67.2314,67.133,67.142,30452.0
2015-09-14 10:30:00,75.09,75.16,75.09,75.15,33021.0,67.142,67.2046,67.142,67.1956,33021.0
2015-09-14 10:35:00,75.17,75.26,75.09,75.24,52324.0,67.2135,67.294,67.142,67.2761,52324.0
2015-09-14 10:40:00,75.24,75.3,75.18,75.29,85934.0,67.2761,67.3297,67.2224,67.3208,85934.0
2015-09-14 10:45:00,75.29,75.3,75.21,75.25,31024.0,67.3208,67.3297,67.2493,67.285,31024.0
2015-09-14 10:50:00,75.25,75.25,75.12,75.15,20563.0,67.285,67.285,67.1688,67.1956,20563.0
2015-09-14 10:55:00,75.13,75.14,75.08,75.14,15836.0,67.1777,67.1867,67.133,67.1867,15836.0
2015-09-14 11:00:00,75.13,75.21,75.13,75.2,43252.0,67.1777,67.2493,67.1777,67.2403,43252.0
2015-09-14 11:05:00,75.2,75.22,75.15,75.15,18596.0,67.2403,67.2582,67.1956,67.1956,18596.0
2015-09-14 11:10:00,75.17,75.17,75.1,75.13,14779.0,67.2135,67.2135,67.1509,67.1777,14779.0
2015-09-14 11:15:00,75.12,75.13,75.05,75.07,33653.0,67.1688,67.1777,67.1062,67.1241,33653.0
2015-09-14 11:20:00,75.08,75.1,74.99,75.03,17374.0,67.133,67.1509,67.0526,67.0883,17374.0
2015-09-14 11:25:00,75.03,75.05,74.99,75.0,34608.0,67.0883,67.1062,67.0526,67.0615,34608.0
2015-09-14 11:30:00,75.0,75.0,74.91,74.93,21607.0,67.0615,67.0615,66.981,66.9989,21607.0
2015-09-14 11:35:00,74.93,75.0,74.91,74.97,16818.0,66.9989,67.0615,66.981,67.0347,16818.0
2015-09-14 11:40:00,74.97,75.04,74.97,74.98,16294.0,67.0347,67.0973,67.0347,67.0436,16294.0
2015-09-14 11:45:00,74.97,74.98,74.91,74.96,20067.0,67.0347,67.0436,66.981,67.0257,20067.0
2015-09-14 11:50:00,74.96,75.07,74.95,75.05,45770.0,67.0257,67.1241,67.0168,67.1062,45770.0
2015-09-14 11:55:00,75.05,75.09,75.03,75.03,33415.0,67.1062,67.142,67.0883,67.0883,33415.0
2015-09-14 12:00:00,75.03,75.06,74.99,75.02,15300.0,67.0883,67.1151,67.0526,67.0794,15300.0
2015-09-14 12:05:00,75.01,75.05,74.99,75.01,13157.0,67.0704,67.1062,67.0526,67.0704,13157.0
2015-09-14 12:10:00,75.01,75.01,74.89,74.99,30392.0,67.0704,67.0704,66.9631,67.0526,30392.0
2015-09-14 12:15:00,74.99,75.02,74.97,74.99,12426.0,67.0526,67.0794,67.0347,67.0526,12426.0
2015-09-14 12:20:00,74.98,75.04,74.94,75.04,16661.0,67.0436,67.0973,67.0078,67.0973,16661.0
2015-09-14 12:25:00,75.04,75.05,74.99,75.02,32147.0,67.0973,67.1062,67.0526,67.0794,32147.0
2015-09-14 12:30:00,75.01,75.07,74.97,75.04,19693.0,67.0704,67.1241,67.0347,67.0973,19693.0
2015-09-14 12:35:00,75.04,75.05,74.98,74.98,19657.0,67.0973,67.1062,67.0436,67.0436,19657.0
2015-09-14 12:40:00,74.97,75.0,74.91,74.91,27691.0,67.0347,67.0615,66.981,66.981,27691.0
2015-09-14 12:45:00,74.9,74.95,74.9,74.93,10243.0,66.9721,67.0168,66.9721,66.9989,10243.0
2015-09-14 12:50:00,74.93,74.97,74.9,74.93,9771.0,66.9989,67.0347,66.9721,66.9989,9771.0
2015-09-14 12:55:00,74.94,74.99,74.9,74.92,32795.0,67.0078,67.0526,66.9721,66.99,32795.0
2015-09-14 13:00:00,74.91,74.94,74.85,74.85,12393.0,66.981,67.0078,66.9274,66.9274,12393.0
2015-09-14 13:05:00,74.86,74.89,74.86,74.88,18492.0,66.9363,66.9631,66.9363,66.9542,18492.0
2015-09-14 13:10:00,74.88,74.93,74.87,74.87,21390.0,66.9542,66.9989,66.9453,66.9453,21390.0
2015-09-14 13:15:00,74.88,74.95,74.88,74.94,10604.0,66.9542,67.0168,66.9542,67.0078,10604.0
2015-09-14 13:20:00,74.94,74.95,74.91,74.91,6581.0,67.0078,67.0168,66.981,66.981,6581.0
2015-09-14 13:25:00,74.9,74.9,74.88,74.88,9733.0,66.9721,66.9721,66.9542,66.9542,9733.0
2015-09-14 13:30:00,74.88,74.92,74.88,74.89,16448.0,66.9542,66.99,66.9542,66.9631,16448.0
2015-09-14 13:35:00,74.89,74.96,74.87,74.94,22359.0,66.9631,67.0257,66.9453,67.0078,22359.0
2015-09-14 13:40:00,74.97,75.07,74.97,75.07,37598.0,67.0347,67.1241,67.0347,67.1241,37598.0
2015-09-14 13:45:00,75.08,75.1,75.07,75.1,44084.0,67.133,67.1509,67.1241,67.1509,44084.0
2015-09-14 13:50:00,75.09,75.09,75.01,75.03,49897.0,67.142,67.142,67.0704,67.0883,49897.0
2015-09-14 13:55:00,75.04,75.16,75.02,75.15,21852.0,67.0973,67.2046,67.0794,67.1956,21852.0
2015-09-14 14:00:00,75.14,75.14,75.07,75.07,10137.0,67.1867,67.1867,67.1241,67.1241,10137.0
2015-09-14 14:05:00,75.08,75.1,75.02,75.04,12865.0,67.133,67.1509,67.0794,67.0973,12865.0
2015-09-14 14:10:00,75.04,75.06,75.01,75.05,23916.0,67.0973,67.1151,67.0704,67.1062,23916.0
2015-09-14 14:15:00,75.06,75.1,75.05,75.08,16279.0,67.1151,67.1509,67.1062,67.133,16279.0
2015-09-14 14:20:00,75.09,75.12,75.02,75.03,35875.0,67.142,67.1688,67.0794,67.0883,35875.0
2015-09-14 14:25:00,75.04,75.07,75.0,75.01,15079.0,67.0973,67.1241,67.0615,67.0704,15079.0
2015-09-14 14:30:00,75.0,75.03,74.97,74.98,25644.0,67.0615,67.0883,67.0347,67.0436,25644.0
2015-09-14 14:35:00,74.97,75.04,74.97,75.03,19525.0,67.0347,67.0973,67.0347,67.0883,19525.0
2015-09-14 14:40:00,75.04,75.04,75.0,75.01,15366.0,67.0973,67.0973,67.0615,67.0704,15366.0
2015-09-14 14:45:00,75.01,75.06,74.99,74.99,14198.0,67.0704,67.1151,67.0526,67.0526,14198.0
2015-09-14 14:50:00,74.99,75.02,74.96,75.01,20707.0,67.0526,67.0794,67.0257,67.0704,20707.0
2015-09-14 14:55:00,75.01,75.09,75.01,75.01,15882.0,67.0704,67.142,67.0704,67.0704,15882.0
2015-09-14 15:00:00,75.01,75.01,74.95,74.96,13451.0,67.0704,67.0704,67.0168,67.0257,13451.0
2015-09-14 15:05:00,74.95,74.95,74.91,74.95,50042.0,67.0168,67.0168,66.981,67.0168,50042.0
2015-09-14 15:10:00,74.95,75.05,74.95,75.05,39699.0,67.0168,67.1062,67.0168,67.1062,39699.0
2015-09-14 15:15:00,75.05,75.1,75.03,75.04,21286.0,67.1062,67.1509,67.0883,67.0973,21286.0
2015-09-14 15:20:00,75.03,75.08,75.0,75.03,18804.0,67.0883,67.133,67.0615,67.0883,18804.0
2015-09-14 15:25:00,75.05,75.06,75.0,75.03,54822.0,67.1062,67.1151,67.0615,67.0883,54822.0
2015-09-14 15:30:00,75.03,75.05,74.97,75.01,45657.0,67.0883,67.1062,67.0347,67.0704,45657.0
2015-09-14 15:35:00,75.0,75.0,74.94,74.97,54271.0,67.0615,67.0615,67.0078,67.0347,54271.0
2015-09-14 15:40:00,74.97,75.02,74.94,75.02,36666.0,67.0347,67.0794,67.0078,67.0794,36666.0
2015-09-14 15:45:00,75.02,75.05,75.0,75.0,50898.0,67.0794,67.1062,67.0615,67.0615,50898.0
2015-09-14 15:50:00,75.01,75.08,75.0,75.01,62857.0,67.0704,67.133,67.0615,67.0704,62857.0
2015-09-14 15:55:00,75.01,75.15,74.99,75.09,235504.0,67.0704,67.1956,67.0526,67.142,235504.0
2015-09-15 09:30:00,75.14,75.39,74.97,75.08,137523.0,67.1867,67.4102,67.0347,67.133,137523.0
2015-09-15 09:35:00,75.09,75.1,74.97,75.0,97146.0,67.142,67.1509,67.0347,67.0615,97146.0
2015-09-15 09:40:00,75.0,75.0,74.83,74.9,70422.0,67.0615,67.0615,66.9095,66.9721,70422.0
2015-09-15 09:45:00,74.91,74.91,74.77,74.84,90167.0,66.981,66.981,66.8558,66.9184,90167.0
2015-09-15 09:50:00,74.84,74.94,74.84,74.93,144674.0,66.9184,67.0078,66.9184,66.9989,144674.0
2015-09-15 09:55:00,74.93,74.97,74.91,74.92,87506.0,66.9989,67.0347,66.981,66.99,87506.0
2015-09-15 10:00:00,74.93,75.03,74.92,74.97,45795.0,66.9989,67.0883,66.99,67.0347,45795.0
2015-09-15 10:05:00,74.97,75.03,74.95,74.97,25277.0,67.0347,67.0883,67.0168,67.0347,25277.0
2015-09-15 10:10:00,74.96,75.04,74.96,74.99,41058.0,67.0257,67.0973,67.0257,67.0526,41058.0
2015-09-15 10:15:00,75.0,75.08,74.99,75.06,24951.0,67.0615,67.133,67.0526,67.1151,24951.0
2015-09-15 10:20:00,75.06,75.23,75.03,75.17,84115.0,67.1151,67.2671,67.0883,67.2135,84115.0
2015-09-15 10:25:00,75.16,75.18,75.12,75.13,35450.0,67.2046,67.2224,67.1688,67.1777,35450.0
2015-09-15 10:30:00,75.15,75.35,75.15,75.32,96508.0,67.1956,67.3744,67.1956,67.3476,96508.0
2015-09-15 10:35:00,75.32,75.37,75.29,75.29,27186.0,67.3476,67.3923,67.3208,67.3208,27186.0
2015-09-15 10:40:00,75.3,75.43,75.3,75.43,123338.0,67.3297,67.446,67.3297,67.446,123338.0
2015-09-15 10:45:00,75.44,75.57,75.44,75.46,42513.0,67.4549,67.5712,67.4549,67.4728,42513.0
2015-09-15 10:50:00,75.48,75.51,75.42,75.42,22975.0,67.4907,67.5175,67.437,67.437,22975.0
2015-09-15 10:55:00,75.44,75.51,75.43,75.48,57232.0,67.4549,67.5175,67.446,67.4907,57232.0
2015-09-15 11:00:00,75.49,75.52,75.45,75.51,70942.0,67.4996,67.5265,67.4639,67.5175,70942.0
2015-09-15 11:05:00,75.51,75.52,75.45,75.48,24540.0,67.5175,67.5265,67.4639,67.4907,24540.0
2015-09-15 11:10:00,75.48,75.54,75.45,75.53,25607.0,67.4907,67.5443,67.4639,67.5354,25607.0
2015-09-15 11:15:00,75.53,75.54,75.44,75.44,24838.0,67.5354,67.5443,67.4549,67.4549,24838.0
2015-09-15 11:20:00,75.45,75.49,75.42,75.45,22579.0,67.4639,67.4996,67.437,67.4639,22579.0
2015-09-15 11:25:00,75.45,75.51,75.45,75.47,12606.0,67.4639,67.5175,67.4639,67.4817,12606.0
2015-09-15 11:30:00,75.47,75.51,75.4,75.41,23185.0,67.4817,67.5175,67.4192,67.4281,23185.0
2015-09-15 11:35:00,75.43,75.49,75.43,75.46,11688.0,67.446,67.4996,67.446,67.4728,11688.0
2015-09-15 11:40:00,75.45,75.57,75.45,75.57,34447.0,67.4639,67.5712,67.4639,67.5712,34447.0
2015-09-15 11:45:00,75.57,75.62,75.56,75.59,19365.0,67.5712,67.6159,67.5622,67.589,19365.0
2015-09-15 11:50:00,75.6,75.62,75.54,75.55,32211.0,67.598,67.6159,67.5443,67.5533,32211.0
2015-09-15 11:55:00,75.56,75.6,75.55,75.59,55507.0,67.5622,67.598,67.5533,67.589,55507.0
2015-09-15 12:00:00,75.59,75.64,75.59,75.61,45915.0,67.589,67.6338,67.589,67.6069,45915.0
2015-09-15 12:05:00,75.6,75.63,75.57,75.63,35906.0,67.598,67.6248,67.5712,67.6248,35906.0
2015-09-15 12:10:00,75.63,75.69,75.61,75.66,18768.0,67.6248,67.6785,67.6069,67.6516,18768.0
2015-09-15 12:15:00,75.68,75.72,75.66,75.66,27497.0,67.6695,67.7053,67.6516,67.6516,27497.0
2015-09-15 12:20:00,75.66,75.7,75.63,75.63,22897.0,67.6516,67.6874,67.6248,67.6248,22897.0
2015-09-15 12:25:00,75.65,75.67,75.62,75.67,22650.0,67.6427,67.6606,67.6159,67.6606,22650.0
2015-09-15 12:30:00,75.67,75.69,75.65,75.68,8097.0,67.6606,67.6785,67.6427,67.6695,8097.0
2015-09-15 12:35:00,75.69,75.72,75.67,75.7,15090.0,67.6785,67.7053,67.6606,67.6874,15090.0
2015-09-15 12:40:00,75.72,75.73,75.67,75.67,10672.0,67.7053,67.7142,67.6606,67.6606,10672.0
2015-09-15 12:45:00,75.66,75.7,75.66,75.7,24613.0,67.6516,67.6874,67.6516,67.6874,24613.0
2015-09-15 12:50:00,75.7,75.71,75.68,75.69,10863.0,67.6874,67.6963,67.6695,67.6785,10863.0
2015-09-15 12:55:00,75.7,75.7,75.64,75.66,16790.0,67.6874,67.6874,67.6338,67.6516,16790.0
2015-09-15 13:00:00,75.66,75.66,75.63,75.65,31739.0,67.6516,67.6516,67.6248,67.6427,31739.0
2015-09-15 13:05:00,75.65,75.68,75.64,75.67,22380.0,67.6427,67.6695,67.6338,67.6606,22380.0
2015-09-15 13:10:00,75.66,75.71,75.61,75.71,12790.0,67.6516,67.6963,67.6069,67.6963,12790.0
2015-09-15 13:15:00,75.71,75.81,75.71,75.79,24687.0,67.6963,67.7858,67.6963,67.7679,24687.0
2015-09-15 13:20:00,75.8,75.83,75.79,75.8,61144.0,67.7768,67.8036,67.7679,67.7768,61144.0
2015-09-15 13:25:00,75.8,75.89,75.79,75.86,79412.0,67.7768,67.8573,67.7679,67.8305,79412.0
2015-09-15 13:30:00,75.86,75.98,75.86,75.91,133692.0,67.8305,67.9378,67.8305,67.8752,133692.0
2015-09-15 13:35:00,75.91,75.94,75.88,75.94,23032.0,67.8752,67.902,67.8483,67.902,23032.0
2015-09-15 13:40:00,75.94,75.99,75.94,75.94,22768.0,67.902,67.9467,67.902,67.902,22768.0
2015-09-15 13:45:00,75.94,75.95,75.9,75.9,13213.0,67.902,67.9109,67.8662,67.8662,13213.0
2015-09-15 13:50:00,75.9,75.92,75.87,75.87,13025.0,67.8662,67.8841,67.8394,67.8394,13025.0
2015-09-15 13:55:00,75.87,75.87,75.82,75.85,45145.0,67.8394,67.8394,67.7947,67.8215,45145.0
2015-09-15 14:00:00,75.85,75.86,75.82,75.85,90723.0,67.8215,67.8305,67.7947,67.8215,90723.0
2015-09-15 14:05:00,75.86,75.9,75.84,75.9,29797.0,67.8305,67.8662,67.8126,67.8662,29797.0
2015-09-15 14:10:00,75.9,75.97,75.87,75.9,94684.0,67.8662,67.9288,67.8394,67.8662,94684.0
2015-09-15 14:15:00,75.9,75.92,75.87,75.88,26189.0,67.8662,67.8841,67.8394,67.8483,26189.0
2015-09-15 14:20:00,75.88,75.88,75.81,75.85,47650.0,67.8483,67.8483,67.7858,67.8215,47650.0
2015-09-15 14:25:00,75.85,75.87,75.81,75.86,34619.0,67.8215,67.8394,67.7858,67.8305,34619.0
2015-09-15 14:30:00,75.87,75.89,75.85,75.86,36767.0,67.8394,67.8573,67.8215,67.8305,36767.0
2015-09-15 14:35:00,75.86,75.91,75.86,75.87,40100.0,67.8305,67.8752,67.8305,67.8394,40100.0
2015-09-15 14:40:00,75.87,75.92,75.87,75.87,15510.0,67.8394,67.8841,67.8394,67.8394,15510.0
2015-09-15 14:45:00,75.87,75.98,75.86,75.95,117204.0,67.8394,67.9378,67.8305,67.9109,117204.0
2015-09-15 14:50:00,75.95,75.98,75.88,75.92,78113.0,67.9109,67.9378,67.8483,67.8841,78113.0
2015-09-15 14:55:00,75.93,76.01,75.93,76.0,38260.0,67.8931,67.9646,67.8931,67.9556,38260.0
2015-09-15 15:00:00,76.01,76.07,76.0,76.02,69179.0,67.9646,68.0182,67.9556,67.9735,69179.0
2015-09-15 15:05:00,76.03,76.07,76.03,76.06,115377.0,67.9825,68.0182,67.9825,68.0093,115377.0
2015-09-15 15:10:00,76.07,76.1,76.06,76.08,52296.0,68.0182,68.0451,68.0093,68.0272,52296.0
2015-09-15 15:15:00,76.08,76.11,76.04,76.04,53851.0,68.0272,68.054,67.9914,67.9914,53851.0
2015-09-15 15:20:00,76.04,76.04,75.99,76.02,48759.0,67.9914,67.9914,67.9467,67.9735,48759.0
2015-09-15 15:25:00,76.02,76.08,76.01,76.07,42675.0,67.9735,68.0272,67.9646,68.0182,42675.0
2015-09-15 15:30:00,76.06,76.08,76.03,76.06,49995.0,68.0093,68.0272,67.9825,68.0093,49995.0
2015-09-15 15:35:00,76.06,76.07,75.95,75.95,64416.0,68.0093,68.0182,67.9109,67.9109,64416.0
2015-09-15 15:40:00,75.96,76.04,75.93,76.02,115547.0,67.9199,67.9914,67.8931,67.9735,115547.0
2015-09-15 15:45:00,76.03,76.03,75.92,75.95,243280.0,67.9825,67.9825,67.8841,67.9109,243280.0
2015-09-15 15:50:00,75.96,75.99,75.92,75.92,137546.0,67.9199,67.9467,67.8841,67.8841,137546.0
2015-09-15 15:55:00,75.92,76.0,75.9,75.9,342853.0,67.8841,67.9556,67.8662,67.8662,342853.0
2015-09-16 09:30:00,76.04,76.17,75.88,76.12,98339.0,67.9914,68.1077,67.8483,68.0629,98339.0
2015-09-16 09:35:00,76.12,76.12,75.96,75.99,134324.0,68.0629,68.0629,67.9199,67.9467,134324.0
2015-09-16 09:40:00,75.99,76.03,75.83,75.84,70411.0,67.9467,67.9825,67.8036,67.8126,70411.0
2015-09-16 09:45:00,75.86,75.97,75.83,75.87,126803.0,67.8305,67.9288,67.8036,67.8394,126803.0
2015-09-16 09:50:00,75.88,75.95,75.83,75.91,69205.0,67.8483,67.9109,67.8036,67.8752,69205.0
2015-09-16 09:55:00,75.91,75.92,75.84,75.9,43369.0,67.8752,67.8841,67.8126,67.8662,43369.0
2015-09-16 10:00:00,75.9,75.92,75.83,75.85,58565.0,67.8662,67.8841,67.8036,67.8215,58565.0
2015-09-16 10:05:00,75.85,76.02,75.85,76.0,67187.0,67.8215,67.9735,67.8215,67.9556,67187.0
2015-09-16 10:10:00,76.0,76.06,75.99,76.05,35343.0,67.9556,68.0093,67.9467,68.0004,35343.0
2015-09-16 10:15:00,76.06,76.07,76.04,76.05,21601.0,68.0093,68.0182,67.9914,68.0004,21601.0
2015-09-16 10:20:00,76.06,76.1,76.06,76.08,35635.0,68.0093,68.0451,68.0093,68.0272,35635.0
2015-09-16 10:25:00,76.09,76.1,76.04,76.08,78226.0,68.0361,68.0451,67.9914,68.0272,78226.0
2015-09-16 10:30:00,76.08,76.17,76.07,76.15,36515.0,68.0272,68.1077,68.0182,68.0898,36515.0
2015-09-16 10:35:00,76.15,76.16,76.04,76.1,63206.0,68.0898,68.0987,67.9914,68.0451,63206.0
2015-09-16 10:40:00,76.1,76.1,76.04,76.04,50468.0,68.0451,68.0451,67.9914,67.9914,50468.0
2015-09-16 10:45:00,76.05,76.11,76.05,76.09,28030.0,68.0004,68.054,68.0004,68.0361,28030.0
2015-09-16 10:50:00,76.08,76.11,76.06,76.08,34395.0,68.0272,68.054,68.0093,68.0272,34395.0
2015-09-16 10:55:00,76.09,76.17,76.09,76.15,26323.0,68.0361,68.1077,68.0361,68.0898,26323.0
2015-09-16 11:00:00,76.16,76.19,76.09,76.17,16339.0,68.0987,68.1255,68.0361,68.1077,16339.0
2015-09-16 11:05:00,76.18,76.31,76.18,76.31,38939.0,68.1166,68.2328,68.1166,68.2328,38939.0
2015-09-16 11:10:00,76.31,76.4,76.31,76.4,111955.0,68.2328,68.3133,68.2328,68.3133,111955.0
2015-09-16 11:15:00,76.4,76.4,76.35,76.35,35573.0,68.3133,68.3133,68.2686,68.2686,35573.0
2015-09-16 11:20:00,76.36,76.46,76.35,76.41,93164.0,68.2775,68.367,68.2686,68.3223,93164.0
2015-09-16 11:25:00,76.42,76.47,76.42,76.44,40061.0,68.3312,68.3759,68.3312,68.3491,40061.0
2015-09-16 11:30:00,76.45,76.46,76.35,76.36,55590.0,68.358,68.367,68.2686,68.2775,55590.0
2015-09-16 11:35:00,76.37,76.4,76.34,76.36,53981.0,68.2865,68.3133,68.2597,68.2775,53981.0
2015-09-16 11:40:00,76.36,76.36,76.33,76.34,125491.0,68.2775,68.2775,68.2507,68.2597,125491.0
2015-09-16 11:45:00,76.34,76.42,76.33,76.4,60783.0,68.2597,68.3312,68.2507,68.3133,60783.0
2015-09-16 11:50:00,76.4,76.46,76.38,76.45,50506.0,68.3133,68.367,68.2954,68.358,50506.0
2015-09-16 11:55:00,76.46,76.49,76.44,76.49,71298.0,68.367,68.3938,68.3491,68.3938,71298.0
2015-09-16 12:00:00,76.5,76.54,76.46,76.46,60249.0,68.4027,68.4385,68.367,68.367,60249.0
2015-09-16 12:05:00,76.46,76.47,76.4,76.41,81380.0,68.367,68.3759,68.3133,68.3223,81380.0
2015-09-16 12:10:00,76.42,76.45,76.4,76.42,61817.0,68.3312,68.358,68.3133,68.3312,61817.0
2015-09-16 12:15:00,76.42,76.49,76.42,76.48,41398.0,68.3312,68.3938,68.3312,68.3848,41398.0
2015-09-16 12:20:00,76.48,76.53,76.46,76.48,37968.0,68.3848,68.4295,68.367,68.3848,37968.0
2015-09-16 12:25:00,76.49,76.51,76.46,76.51,31632.0,68.3938,68.4117,68.367,68.4117,31632.0
2015-09-16 12:30:00,76.51,76.54,76.46,76.53,86066.0,68.4117,68.4385,68.367,68.4295,86066.0
2015-09-16 12:35:00,76.53,76.61,76.53,76.61,93011.0,68.4295,68.5011,68.4295,68.5011,93011.0
2015-09-16 12:40:00,76.61,76.62,76.57,76.58,40869.0,68.5011,68.51,68.4653,68.4743,40869.0
2015-09-16 12:45:00,76.58,76.6,76.56,76.57,32353.0,68.4743,68.4921,68.4564,68.4653,32353.0
2015-09-16 12:50:00,76.57,76.6,76.55,76.58,44376.0,68.4653,68.4921,68.4474,68.4743,44376.0
2015-09-16 12:55:00,76.58,76.65,76.58,76.62,31707.0,68.4743,68.5368,68.4743,68.51,31707.0
2015-09-16 13:00:00,76.61,76.61,76.54,76.58,53292.0,68.5011,68.5011,68.4385,68.4743,53292.0
2015-09-16 13:05:00,76.59,76.63,76.57,76.62,54876.0,68.4832,68.519,68.4653,68.51,54876.0
2015-09-16 13:10:00,76.62,76.63,76.6,76.61,30240.0,68.51,68.519,68.4921,68.5011,30240.0
2015-09-16 13:15:00,76.62,76.62,76.53,76.53,44259.0,68.51,68.51,68.4295,68.4295,44259.0
2015-09-16 13:20:00,76.54,76.55,76.47,76.51,52829.0,68.4385,68.4474,68.3759,68.4117,52829.0
2015-09-16 13:25:00,76.52,76.55,76.47,76.49,54190.0,68.4206,68.4474,68.3759,68.3938,54190.0
2015-09-16 13:30:00,76.49,76.53,76.47,76.5,44764.0,68.3938,68.4295,68.3759,68.4027,44764.0
2015-09-16 13:35:00,76.51,76.56,76.5,76.51,46565.0,68.4117,68.4564,68.4027,68.4117,46565.0
2015-09-16 13:40:00,76.52,76.58,76.51,76.58,45046.0,68.4206,68.4743,68.4117,68.4743,45046.0
2015-09-16 13:45:00,76.57,76.61,76.56,76.59,48233.0,68.4653,68.5011,68.4564,68.4832,48233.0
2015-09-16 13:50:00,76.6,76.67,76.6,76.63,54246.0,68.4921,68.5547,68.4921,68.519,54246.0
2015-09-16 13:55:00,76.64,76.67,76.62,76.67,35710.0,68.5279,68.5547,68.51,68.5547,35710.0
2015-09-16 14:00:00,76.67,76.67,76.6,76.67,58062.0,68.5547,68.5547,68.4921,68.5547,58062.0
2015-09-16 14:05:00,76.67,76.67,76.6,76.66,51807.0,68.5547,68.5547,68.4921,68.5458,51807.0
2015-09-16 14:10:00,76.66,76.67,76.52,76.53,96936.0,68.5458,68.5547,68.4206,68.4295,96936.0
2015-09-16 14:15:00,76.53,76.54,76.47,76.51,53738.0,68.4295,68.4385,68.3759,68.4117,53738.0
2015-09-16 14:20:00,76.52,76.52,76.4,76.41,80294.0,68.4206,68.4206,68.3133,68.3223,80294.0
2015-09-16 14:25:00,76.41,76.44,76.37,76.43,49725.0,68.3223,68.3491,68.2865,68.3401,49725.0
2015-09-16 14:30:00,76.43,76.46,76.4,76.46,54021.0,68.3401,68.367,68.3133,68.367,54021.0
2015-09-16 14:35:00,76.46,76.47,76.39,76.41,91548.0,68.367,68.3759,68.3044,68.3223,91548.0
2015-09-16 14:40:00,76.41,76.5,76.39,76.49,111566.0,68.3223,68.4027,68.3044,68.3938,111566.0
2015-09-16 14:45:00,76.5,76.55,76.49,76.55,60227.0,68.4027,68.4474,68.3938,68.4474,60227.0
2015-09-16 14:50:00,76.54,76.56,76.52,76.56,98140.0,68.4385,68.4564,68.4206,68.4564,98140.0
2015-09-16 14:55:00,76.56,76.67,76.53,76.64,108840.0,68.4564,68.5547,68.4295,68.5279,108840.0
2015-09-16 15:00:00,76.64,76.68,76.59,76.64,114174.0,68.5279,68.5637,68.4832,68.5279,114174.0
2015-09-16 15:05:00,76.65,76.69,76.63,76.64,121271.0,68.5368,68.5726,68.519,68.5279,121271.0
2015-09-16 15:10:00,76.64,76.7,76.59,76.62,99040.0,68.5279,68.5816,68.4832,68.51,99040.0
2015-09-16 15:15:00,76.63,76.69,76.59,76.67,127744.0,68.519,68.5726,68.4832,68.5547,127744.0
2015-09-16 15:20:00,76.69,76.77,76.65,76.77,123538.0,68.5726,68.6441,68.5368,68.6441,123538.0
2015-09-16 15:25:00,76.77,76.79,76.69,76.78,79942.0,68.6441,68.662,68.5726,68.6531,79942.0
2015-09-16 15:30:00,76.78,76.85,76.78,76.84,147402.0,68.6531,68.7157,68.6531,68.7067,147402.0
2015-09-16 15:35:00,76.84,76.87,76.8,76.84,195099.0,68.7067,68.7336,68.671,68.7067,195099.0
2015-09-16 15:40:00,76.84,76.87,76.78,76.81,211598.0,68.7067,68.7336,68.6531,68.6799,211598.0
2015-09-16 15:45:00,76.8,76.8,76.74,76.79,253459.0,68.671,68.671,68.6173,68.662,253459.0
2015-09-16 15:50:00,76.79,76.85,76.76,76.81,328077.0,68.662,68.7157,68.6352,68.6799,328077.0
2015-09-16 15:55:00,76.81,76.86,76.75,76.76,424514.0,68.6799,68.7246,68.6263,68.6352,424514.0
2015-09-17 09:30:00,76.8,77.06,76.76,77.03,106797.0,68.671,68.9035,68.6352,68.8766,106797.0
2015-09-17 09:35:00,77.03,77.05,76.91,76.96,85129.0,68.8766,68.8945,68.7693,68.814,85129.0
2015-09-17 09:40:00,76.95,77.06,76.9,77.05,42816.0,68.8051,68.9035,68.7604,68.8945,42816.0
2015-09-17 09:45:00,77.05,77.11,76.99,77.08,99349.0,68.8945,68.9482,68.8409,68.9213,99349.0
2015-09-17 09:50:00,77.07,77.12,76.97,76.98,115474.0,68.9124,68.9571,68.823,68.8319,115474.0
2015-09-17 09:55:00,76.99,77.05,76.93,77.0,52990.0,68.8409,68.8945,68.7872,68.8498,52990.0
2015-09-17 10:00:00,77.0,77.08,76.96,77.08,55287.0,68.8498,68.9213,68.814,68.9213,55287.0
2015-09-17 10:05:00,77.07,77.08,77.02,77.04,31130.0,68.9124,68.9213,68.8677,68.8856,31130.0
2015-09-17 10:10:00,77.04,77.07,76.99,77.01,59806.0,68.8856,68.9124,68.8409,68.8587,59806.0
2015-09-17 10:15:00,77.0,77.11,77.0,77.08,27502.0,68.8498,68.9482,68.8498,68.9213,27502.0
2015-09-17 10:20:00,77.08,77.09,76.96,76.96,48688.0,68.9213,68.9303,68.814,68.814,48688.0
2015-09-17 10:25:00,76.96,77.01,76.95,76.95,26502.0,68.814,68.8587,68.8051,68.8051,26502.0
2015-09-17 10:30:00,76.97,76.99,76.91,76.96,53502.0,68.823,68.8409,68.7693,68.814,53502.0
2015-09-17 10:35:00,76.96,76.98,76.91,76.97,18391.0,68.814,68.8319,68.7693,68.823,18391.0
2015-09-17 10:40:00,76.96,77.06,76.95,77.05,75271.0,68.814,68.9035,68.8051,68.8945,75271.0
2015-09-17 10:45:00,77.05,77.1,77.02,77.09,18127.0,68.8945,68.9392,68.8677,68.9303,18127.0
2015-09-17 10:50:00,77.09,77.09,77.04,77.08,19058.0,68.9303,68.9303,68.8856,68.9213,19058.0
2015-09-17 10:55:00,77.07,77.07,77.02,77.04,15406.0,68.9124,68.9124,68.8677,68.8856,15406.0
2015-09-17 11:00:00,77.05,77.07,77.01,77.05,49898.0,68.8945,68.9124,68.8587,68.8945,49898.0
2015-09-17 11:05:00,77.05,77.13,77.05,77.1,38485.0,68.8945,68.966,68.8945,68.9392,38485.0
2015-09-17 11:10:00,77.1,77.12,77.06,77.08,48246.0,68.9392,68.9571,68.9035,68.9213,48246.0
2015-09-17 11:15:00,77.09,77.14,77.08,77.08,39841.0,68.9303,68.975,68.9213,68.9213,39841.0
2015-09-17 11:20:00,77.08,77.12,77.05,77.08,84756.0,68.9213,68.9571,68.8945,68.9213,84756.0
2015-09-17 11:25:00,77.08,77.09,77.03,77.08,48585.0,68.9213,68.9303,68.8766,68.9213,48585.0
2015-09-17 11:30:00,77.09,77.1,77.05,77.08,46618.0,68.9303,68.9392,68.8945,68.9213,46618.0
2015-09-17 11:35:00,77.07,77.1,77.01,77.05,53024.0,68.9124,68.9392,68.8587,68.8945,53024.0
2015-09-17 11:40:00,77.06,77.09,77.04,77.07,55960.0,68.9035,68.9303,68.8856,68.9124,55960.0
2015-09-17 11:45:00,77.06,77.08,77.05,77.07,36356.0,68.9035,68.9213,68.8945,68.9124,36356.0
2015-09-17 11:50:00,77.07,77.08,77.03,77.03,60006.0,68.9124,68.9213,68.8766,68.8766,60006.0
2015-09-17 11:55:00,77.03,77.07,77.02,77.04,15674.0,68.8766,68.9124,68.8677,68.8856,15674.0
2015-09-17 12:00:00,77.04,77.06,76.99,76.99,10212.0,68.8856,68.9035,68.8409,68.8409,10212.0
2015-09-17 12:05:00,76.99,77.04,76.98,77.02,35400.0,68.8409,68.8856,68.8319,68.8677,35400.0
2015-09-17 12:10:00,77.01,77.09,77.0,77.08,7751.0,68.8587,68.9303,68.8498,68.9213,7751.0
2015-09-17 12:15:00,77.09,77.16,77.09,77.11,24968.0,68.9303,68.9929,68.9303,68.9482,24968.0
2015-09-17 12:20:00,77.1,77.14,77.1,77.14,5899.0,68.9392,68.975,68.9392,68.975,5899.0
2015-09-17 12:25:00,77.13,77.18,77.12,77.18,7886.0,68.966,69.0107,68.9571,69.0107,7886.0
2015-09-17 12:30:00,77.19,77.24,77.15,77.16,45099.0,69.0197,69.0644,68.9839,68.9929,45099.0
2015-09-17 12:35:00,77.16,77.2,77.14,77.14,48443.0,68.9929,69.0286,68.975,68.975,48443.0
2015-09-17 12:40:00,77.14,77.14,77.1,77.13,54836.0,68.975,68.975,68.9392,68.966,54836.0
2015-09-17 12:45:00,77.13,77.16,77.1,77.16,66087.0,68.966,68.9929,68.9392,68.9929,66087.0
2015-09-17 12:50:00,77.15,77.18,77.14,77.16,34734.0,68.9839,69.0107,68.975,68.9929,34734.0
2015-09-17 12:55:00,77.16,77.24,77.16,77.21,39470.0,68.9929,69.0644,68.9929,69.0376,39470.0
2015-09-17 13:00:00,77.2,77.21,77.18,77.18,11166.0,69.0286,69.0376,69.0107,69.0107,11166.0
2015-09-17 13:05:00,77.19,77.19,77.15,77.18,11974.0,69.0197,69.0197,68.9839,69.0107,11974.0
2015-09-17 13:10:00,77.17,77.2,77.16,77.2,22553.0,69.0018,69.0286,68.9929,69.0286,22553.0
2015-09-17 13:15:00,77.2,77.31,77.2,77.31,20972.0,69.0286,69.127,69.0286,69.127,20972.0
2015-09-17 13:20:00,77.31,77.35,77.27,77.28,16854.0,69.127,69.1628,69.0912,69.1002,16854.0
2015-09-17 13:25:00,77.28,77.38,77.27,77.28,81276.0,69.1002,69.1896,69.0912,69.1002,81276.0
2015-09-17 13:30:00,77.3,77.37,77.29,77.37,35825.0,69.118,69.1806,69.1091,69.1806,35825.0
2015-09-17 13:35:00,77.37,77.37,77.24,77.25,53186.0,69.1806,69.1806,69.0644,69.0733,53186.0
2015-09-17 13:40:00,77.24,77.3,77.24,77.25,30966.0,69.0644,69.118,69.0644,69.0733,30966.0
2015-09-17 13:45:00,77.25,77.27,77.21,77.23,33738.0,69.0733,69.0912,69.0376,69.0555,33738.0
2015-09-17 13:50:00,77.24,77.28,77.19,77.28,179149.0,69.0644,69.1002,69.0197,69.1002,179149.0
2015-09-17 13:55:00,77.27,77.28,77.18,77.2,104171.0,69.0912,69.1002,69.0107,69.0286,104171.0
2015-09-17 14:00:00,77.22,77.59,76.68,76.81,106359.0,69.0465,69.3774,68.5637,68.6799,106359.0
2015-09-17 14:05:00,76.84,77.18,76.82,77.16,301706.0,68.7067,69.0107,68.6889,68.9929,301706.0
2015-09-17 14:10:00,77.18,77.54,77.18,77.33,393391.0,69.0107,69.3326,69.0107,69.1449,393391.0
2015-09-17 14:15:00,77.34,77.62,77.28,77.44,185130.0,69.1538,69.4042,69.1002,69.2432,185130.0
2015-09-17 14:20:00,77.46,77.53,77.33,77.45,161064.0,69.2611,69.3237,69.1449,69.2522,161064.0
2015-09-17 14:25:00,77.44,77.5,77.25,77.26,101334.0,69.2432,69.2969,69.0733,69.0823,101334.0
2015-09-17 14:30:00,77.26,77.53,77.26,77.51,120486.0,69.0823,69.3237,69.0823,69.3058,120486.0
2015-09-17 14:35:00,77.5,77.55,77.4,77.46,271655.0,69.2969,69.3416,69.2075,69.2611,271655.0
2015-09-17 14:40:00,77.45,77.82,77.45,77.77,182112.0,69.2522,69.583,69.2522,69.5383,182112.0
2015-09-17 14:45:00,77.78,78.13,77.75,78.02,494258.0,69.5472,69.8602,69.5204,69.7618,494258.0
2015-09-17 14:50:00,78.04,78.05,77.94,77.99,264221.0,69.7797,69.7887,69.6903,69.735,264221.0
2015-09-17 14:55:00,77.99,77.99,77.79,77.88,101552.0,69.735,69.735,69.5562,69.6367,101552.0
2015-09-17 15:00:00,77.89,77.99,77.82,77.87,104350.0,69.6456,69.735,69.583,69.6277,104350.0
2015-09-17 15:05:00,77.88,77.88,77.61,77.64,160832.0,69.6367,69.6367,69.3952,69.4221,160832.0
2015-09-17 15:10:00,77.63,77.72,77.33,77.36,199599.0,69.4131,69.4936,69.1449,69.1717,199599.0
2015-09-17 15:15:00,77.36,77.46,77.25,77.35,236753.0,69.1717,69.2611,69.0733,69.1628,236753.0
2015-09-17 15:20:00,77.34,77.34,76.79,77.12,479485.0,69.1538,69.1538,68.662,68.9571,479485.0
2015-09-17 15:25:00,77.12,77.25,77.02,77.22,339335.0,68.9571,69.0733,68.8677,69.0465,339335.0
2015-09-17 15:30:00,77.21,77.37,77.07,77.33,298173.0,69.0376,69.1806,68.9124,69.1449,298173.0
2015-09-17 15:35:00,77.33,77.33,77.03,77.16,339085.0,69.1449,69.1449,68.8766,68.9929,339085.0
2015-09-17 15:40:00,77.17,77.28,77.07,77.16,411311.0,69.0018,69.1002,68.9124,68.9929,411311.0
2015-09-17 15:45:00,77.16,77.23,77.06,77.13,209108.0,68.9929,69.0555,68.9035,68.966,209108.0
2015-09-17 15:50:00,77.13,77.14,76.85,76.89,436316.0,68.966,68.975,68.7157,68.7514,436316.0
2015-09-17 15:55:00,76.88,77.03,76.84,76.98,756282.0,68.7425,68.8766,68.7067,68.8319,756282.0
2015-09-18 09:30:00,75.77,76.01,75.65,75.94,169449.0,68.0094,68.2249,67.9017,68.162,169449.0
2015-09-18 09:35:00,75.97,75.97,75.8,75.93,163124.0,68.189,68.189,68.0364,68.1531,163124.0
2015-09-18 09:40:00,75.94,76.13,75.94,76.09,124263.0,68.162,68.3326,68.162,68.2967,124263.0
2015-09-18 09:45:00,76.08,76.14,75.89,75.9,185801.0,68.2877,68.3415,68.1171,68.1261,185801.0
2015-09-18 09:50:00,75.89,75.89,75.78,75.85,169792.0,68.1171,68.1171,68.0184,68.0812,169792.0
2015-09-18 09:55:00,75.87,75.98,75.86,75.86,61796.0,68.0992,68.1979,68.0902,68.0902,61796.0
2015-09-18 10:00:00,75.84,75.93,75.74,75.91,226894.0,68.0723,68.1531,67.9825,68.1351,226894.0
2015-09-18 10:05:00,75.91,76.12,75.89,76.07,150988.0,68.1351,68.3236,68.1171,68.2787,150988.0
2015-09-18 10:10:00,76.07,76.18,76.06,76.07,136468.0,68.2787,68.3774,68.2697,68.2787,136468.0
2015-09-18 10:15:00,76.07,76.08,75.95,75.97,67657.0,68.2787,68.2877,68.171,68.189,67657.0
2015-09-18 10:20:00,75.97,76.06,75.95,76.04,91871.0,68.189,68.2697,68.171,68.2518,91871.0
2015-09-18 10:25:00,76.05,76.25,76.05,76.14,69004.0,68.2608,68.4403,68.2608,68.3415,69004.0
2015-09-18 10:30:00,76.13,76.16,76.04,76.09,115827.0,68.3326,68.3595,68.2518,68.2967,115827.0
2015-09-18 10:35:00,76.09,76.09,75.94,75.96,52089.0,68.2967,68.2967,68.162,68.18,52089.0
2015-09-18 10:40:00,75.96,76.0,75.92,75.93,51884.0,68.18,68.2159,68.1441,68.1531,51884.0
2015-09-18 10:45:00,75.95,76.02,75.94,76.0,37150.0,68.171,68.2338,68.162,68.2159,37150.0
2015-09-18 10:50:00,76.01,76.1,76.0,76.03,33054.0,68.2249,68.3056,68.2159,68.2428,33054.0
2015-09-18 10:55:00,76.03,76.12,76.02,76.1,35231.0,68.2428,68.3236,68.2338,68.3056,35231.0
2015-09-18 11:00:00,76.1,76.21,76.09,76.17,58280.0,68.3056,68.4044,68.2967,68.3685,58280.0
2015-09-18 11:05:00,76.18,76.24,76.15,76.17,58363.0,68.3774,68.4313,68.3505,68.3685,58363.0
2015-09-18 11:10:00,76.19,76.19,76.09,76.17,43034.0,68.3864,68.3864,68.2967,68.3685,43034.0
2015-09-18 11:15:00,76.16,76.17,76.04,76.16,32298.0,68.3595,68.3685,68.2518,68.3595,32298.0
2015-09-18 11:20:00,76.16,76.27,76.16,76.25,36393.0,68.3595,68.4582,68.3595,68.4403,36393.0
2015-09-18 11:25:00,76.25,76.32,76.15,76.15,68835.0,68.4403,68.5031,68.3505,68.3505,68835.0
2015-09-18 11:30:00,76.14,76.23,76.11,76.19,44006.0,68.3415,68.4223,68.3146,68.3864,44006.0
2015-09-18 11:35:00,76.2,76.28,76.11,76.28,21911.0,68.3954,68.4672,68.3146,68.4672,21911.0
2015-09-18 11:40:00,76.28,76.37,76.2,76.36,29209.0,68.4672,68.548,68.3954,68.539,29209.0
2015-09-18 11:45:00,76.36,76.49,76.35,76.48,92919.0,68.539,68.6557,68.53,68.6467,92919.0
2015-09-18 11:50:00,76.47,76.47,76.34,76.36,37015.0,68.6377,68.6377,68.5211,68.539,37015.0
2015-09-18 11:55:00,76.36,76.4,76.33,76.36,54977.0,68.539,68.5749,68.5121,68.539,54977.0
2015-09-18 12:00:00,76.36,76.38,76.28,76.3,41773.0,68.539,68.557,68.4672,68.4852,41773.0
2015-09-18 12:05:00,76.31,76.34,76.19,76.2,42061.0,68.4941,68.5211,68.3864,68.3954,42061.0
2015-09-18 12:10:00,76.19,76.19,76.07,76.13,58852.0,68.3864,68.3864,68.2787,68.3326,58852.0
2015-09-18 12:15:00,76.12,76.15,76.07,76.12,29197.0,68.3236,68.3505,68.2787,68.3236,29197.0
2015-09-18 12:20:00,76.11,76.11,76.0,76.01,62996.0,68.3146,68.3146,68.2159,68.2249,62996.0
2015-09-18 12:25:00,76.02,76.08,76.02,76.08,24570.0,68.2338,68.2877,68.2338,68.2877,24570.0
2015-09-18 12:30:00,76.07,76.08,76.0,76.07,43902.0,68.2787,68.2877,68.2159,68.2787,43902.0
2015-09-18 12:35:00,76.06,76.13,76.06,76.07,17132.0,68.2697,68.3326,68.2697,68.2787,17132.0
2015-09-18 12:40:00,76.07,76.07,75.92,75.92,30785.0,68.2787,68.2787,68.1441,68.1441,30785.0
2015-09-18 12:45:00,75.93,76.05,75.93,76.04,24718.0,68.1531,68.2608,68.1531,68.2518,24718.0
2015-09-18 12:50:00,76.05,76.14,76.05,76.12,17084.0,68.2608,68.3415,68.2608,68.3236,17084.0
2015-09-18 12:55:00,76.11,76.16,76.08,76.13,28075.0,68.3146,68.3595,68.2877,68.3326,28075.0
2015-09-18 13:00:00,76.11,76.23,76.05,76.2,24209.0,68.3146,68.4223,68.2608,68.3954,24209.0
2015-09-18 13:05:00,76.21,76.22,76.14,76.17,13649.0,68.4044,68.4134,68.3415,68.3685,13649.0
2015-09-18 13:10:00,76.17,76.19,76.09,76.09,42869.0,68.3685,68.3864,68.2967,68.2967,42869.0
2015-09-18 13:15:00,76.09,76.13,76.05,76.09,13859.0,68.2967,68.3326,68.2608,68.2967,13859.0
2015-09-18 13:20:00,76.09,76.09,75.91,75.92,56817.0,68.2967,68.2967,68.1351,68.1441,56817.0
2015-09-18 13:25:00,75.93,75.99,75.86,75.99,41966.0,68.1531,68.2069,68.0902,68.2069,41966.0
2015-09-18 13:30:00,75.98,76.01,75.9,75.93,59681.0,68.1979,68.2249,68.1261,68.1531,59681.0
2015-09-18 13:35:00,75.93,75.93,75.82,75.83,59159.0,68.1531,68.1531,68.0543,68.0633,59159.0
2015-09-18 13:40:00,75.83,75.92,75.82,75.9,42753.0,68.0633,68.1441,68.0543,68.1261,42753.0
2015-09-18 13:45:00,75.9,75.93,75.8,75.83,52065.0,68.1261,68.1531,68.0364,68.0633,52065.0
2015-09-18 13:50:00,75.84,75.85,75.73,75.78,65592.0,68.0723,68.0812,67.9735,68.0184,65592.0
2015-09-18 13:55:00,75.77,75.77,75.62,75.66,261634.0,68.0094,68.0094,67.8748,67.9107,261634.0
2015-09-18 14:00:00,75.66,75.79,75.63,75.78,80423.0,67.9107,68.0274,67.8838,68.0184,80423.0
2015-09-18 14:05:00,75.77,75.86,75.75,75.79,113092.0,68.0094,68.0902,67.9915,68.0274,113092.0
2015-09-18 14:10:00,75.8,75.84,75.72,75.82,53015.0,68.0364,68.0723,67.9646,68.0543,53015.0
2015-09-18 14:15:00,75.82,75.91,75.81,75.81,34115.0,68.0543,68.1351,68.0453,68.0453,34115.0
2015-09-18 14:20:00,75.81,75.96,75.79,75.95,87904.0,68.0453,68.18,68.0274,68.171,87904.0
2015-09-18 14:25:00,75.95,75.96,75.89,75.92,45103.0,68.171,68.18,68.1171,68.1441,45103.0
2015-09-18 14:30:00,75.93,75.94,75.88,75.9,64567.0,68.1531,68.162,68.1082,68.1261,64567.0
2015-09-18 14:35:00,75.9,75.91,75.82,75.91,50146.0,68.1261,68.1351,68.0543,68.1351,50146.0
2015-09-18 14:40:00,75.92,75.98,75.87,75.9,47115.0,68.1441,68.1979,68.0992,68.1261,47115.0
2015-09-18 14:45:00,75.91,75.92,75.79,75.79,50974.0,68.1351,68.1441,68.0274,68.0274,50974.0
2015-09-18 14:50:00,75.8,75.8,75.69,75.72,62876.0,68.0364,68.0364,67.9376,67.9646,62876.0
2015-09-18 14:55:00,75.71,75.88,75.7,75.83,85464.0,67.9556,68.1082,67.9466,68.0633,85464.0
2015-09-18 15:00:00,75.83,75.92,75.71,75.71,165479.0,68.0633,68.1441,67.9556,67.9556,165479.0
2015-09-18 15:05:00,75.71,75.72,75.63,75.64,169926.0,67.9556,67.9646,67.8838,67.8928,169926.0
2015-09-18 15:10:00,75.65,75.74,75.65,75.69,191735.0,67.9017,67.9825,67.9017,67.9376,191735.0
2015-09-18 15:15:00,75.69,75.71,75.57,75.59,452422.0,67.9376,67.9556,67.8299,67.8479,452422.0
2015-09-18 15:20:00,75.6,75.6,75.48,75.58,252319.0,67.8569,67.8569,67.7491,67.8389,252319.0
2015-09-18 15:25:00,75.57,75.62,75.5,75.55,184742.0,67.8299,67.8748,67.7671,67.812,184742.0
2015-09-18 15:30:00,75.55,75.58,75.51,75.55,143059.0,67.812,67.8389,67.7761,67.812,143059.0
2015-09-18 15:35:00,75.54,75.54,75.49,75.51,183290.0,67.803,67.803,67.7581,67.7761,183290.0
2015-09-18 15:40:00,75.51,75.51,75.38,75.38,397632.0,67.7761,67.7761,67.6594,67.6594,397632.0
2015-09-18 15:45:00,75.38,75.46,75.34,75.42,381594.0,67.6594,67.7312,67.6235,67.6953,381594.0
2015-09-18 15:50:00,75.42,75.52,75.36,75.47,645123.0,67.6953,67.785,67.6414,67.7402,645123.0
2015-09-18 15:55:00,75.47,75.54,75.4,75.48,893908.0,67.7402,67.803,67.6773,67.7491,893908.0
2015-09-21 09:30:00,75.82,75.92,75.76,75.79,152838.0,68.0543,68.1441,68.0005,68.0274,152838.0
2015-09-21 09:35:00,75.79,75.95,75.73,75.78,333943.0,68.0274,68.171,67.9735,68.0184,333943.0
2015-09-21 09:40:00,75.81,75.98,75.77,75.98,124735.0,68.0453,68.1979,68.0094,68.1979,124735.0
2015-09-21 09:45:00,76.0,76.06,75.99,76.01,142461.0,68.2159,68.2697,68.2069,68.2249,142461.0
2015-09-21 09:50:00,76.01,76.13,76.01,76.04,67453.0,68.2249,68.3326,68.2249,68.2518,67453.0
2015-09-21 09:55:00,76.06,76.08,75.96,76.01,171903.0,68.2697,68.2877,68.18,68.2249,171903.0
2015-09-21 10:00:00,76.02,76.03,75.94,76.02,62242.0,68.2338,68.2428,68.162,68.2338,62242.0
2015-09-21 10:05:00,76.02,76.03,75.94,75.95,60922.0,68.2338,68.2428,68.162,68.171,60922.0
2015-09-21 10:10:00,75.96,76.08,75.96,76.05,28768.0,68.18,68.2877,68.18,68.2608,28768.0
2015-09-21 10:15:00,76.03,76.13,75.99,76.12,82408.0,68.2428,68.3326,68.2069,68.3236,82408.0
2015-09-21 10:20:00,76.12,76.24,76.11,76.21,65657.0,68.3236,68.4313,68.3146,68.4044,65657.0
2015-09-21 10:25:00,76.21,76.22,76.11,76.11,26342.0,68.4044,68.4134,68.3146,68.3146,26342.0
2015-09-21 10:30:00,76.12,76.28,76.12,76.27,84418.0,68.3236,68.4672,68.3236,68.4582,84418.0
2015-09-21 10:35:00,76.28,76.45,76.27,76.39,264343.0,68.4672,68.6198,68.4582,68.5659,264343.0
2015-09-21 10:40:00,76.4,76.41,76.37,76.38,163584.0,68.5749,68.5839,68.548,68.557,163584.0
2015-09-21 10:45:00,76.38,76.4,76.33,76.34,373227.0,68.557,68.5749,68.5121,68.5211,373227.0
2015-09-21 10:50:00,76.35,76.43,76.35,76.39,146225.0,68.53,68.6018,68.53,68.5659,146225.0
2015-09-21 10:55:00,76.38,76.41,76.35,76.39,124348.0,68.557,68.5839,68.53,68.5659,124348.0
2015-09-21 11:00:00,76.39,76.42,76.37,76.38,79947.0,68.5659,68.5929,68.548,68.557,79947.0
2015-09-21 11:05:00,76.38,76.43,76.38,76.38,35622.0,68.557,68.6018,68.557,68.557,35622.0
2015-09-21 11:10:00,76.38,76.42,76.38,76.41,28162.0,68.557,68.5929,68.557,68.5839,28162.0
2015-09-21 11:15:00,76.42,76.46,76.39,76.46,31922.0,68.5929,68.6288,68.5659,68.6288,31922.0
2015-09-21 11:20:00,76.47,76.48,76.41,76.44,31633.0,68.6377,68.6467,68.5839,68.6108,31633.0
2015-09-21 11:25:00,76.44,76.47,76.34,76.35,64349.0,68.6108,68.6377,68.5211,68.53,64349.0
2015-09-21 11:30:00,76.35,76.37,76.15,76.15,219952.0,68.53,68.548,68.3505,68.3505,219952.0
2015-09-21 11:35:00,76.15,76.16,76.09,76.12,38360.0,68.3505,68.3595,68.2967,68.3236,38360.0
2015-09-21 11:40:00,76.12,76.15,76.1,76.13,19201.0,68.3236,68.3505,68.3056,68.3326,19201.0
2015-09-21 11:45:00,76.13,76.13,76.02,76.03,11683.0,68.3326,68.3326,68.2338,68.2428,11683.0
2015-09-21 11:50:00,76.05,76.07,76.02,76.03,59015.0,68.2608,68.2787,68.2338,68.2428,59015.0
2015-09-21 11:55:00,76.02,76.04,75.97,76.03,16945.0,68.2338,68.2518,68.189,68.2428,16945.0
2015-09-21 12:00:00,76.03,76.03,75.8,75.82,42428.0,68.2428,68.2428,68.0364,68.0543,42428.0
2015-09-21 12:05:00,75.81,75.84,75.77,75.82,64308.0,68.0453,68.0723,68.0094,68.0543,64308.0
2015-09-21 12:10:00,75.82,75.87,75.81,75.85,15678.0,68.0543,68.0992,68.0453,68.0812,15678.0
2015-09-21 12:15:00,75.84,75.9,75.83,75.86,137899.0,68.0723,68.1261,68.0633,68.0902,137899.0
2015-09-21 12:20:00,75.86,75.93,75.83,75.92,17463.0,68.0902,68.1531,68.0633,68.1441,17463.0
2015-09-21 12:25:00,75.92,75.94,75.89,75.9,13496.0,68.1441,68.162,68.1171,68.1261,13496.0
2015-09-21 12:30:00,75.89,75.89,75.72,75.76,30708.0,68.1171,68.1171,67.9646,68.0005,30708.0
2015-09-21 12:35:00,75.77,75.8,75.73,75.8,32003.0,68.0094,68.0364,67.9735,68.0364,32003.0
2015-09-21 12:40:00,75.8,75.87,75.8,75.87,44463.0,68.0364,68.0992,68.0364,68.0992,44463.0
2015-09-21 12:45:00,75.86,75.86,75.76,75.77,69160.0,68.0902,68.0902,68.0005,68.0094,69160.0
2015-09-21 12:50:00,75.76,75.78,75.51,75.59,230440.0,68.0005,68.0184,67.7761,67.8479,230440.0
2015-09-21 12:55:00,75.58,75.64,75.48,75.62,124424.0,67.8389,67.8928,67.7491,67.8748,124424.0
2015-09-21 13:00:00,75.6,75.65,75.57,75.65,268263.0,67.8569,67.9017,67.8299,67.9017,268263.0
2015-09-21 13:05:00,75.64,75.74,75.64,75.72,39045.0,67.8928,67.9825,67.8928,67.9646,39045.0
2015-09-21 13:10:00,75.71,75.74,75.66,75.74,36740.0,67.9556,67.9825,67.9107,67.9825,36740.0
2015-09-21 13:15:00,75.73,75.88,75.71,75.84,62674.0,67.9735,68.1082,67.9556,68.0723,62674.0
2015-09-21 13:20:00,75.84,75.92,75.83,75.91,79966.0,68.0723,68.1441,68.0633,68.1351,79966.0
2015-09-21 13:25:00,75.91,75.94,75.89,75.91,16227.0,68.1351,68.162,68.1171,68.1351,16227.0
2015-09-21 13:30:00,75.92,75.92,75.85,75.86,12340.0,68.1441,68.1441,68.0812,68.0902,12340.0
2015-09-21 13:35:00,75.87,75.99,75.87,75.97,28948.0,68.0992,68.2069,68.0992,68.189,28948.0
2015-09-21 13:40:00,75.97,76.03,75.94,76.01,16915.0,68.189,68.2428,68.162,68.2249,16915.0
2015-09-21 13:45:00,76.0,76.0,75.89,75.9,15348.0,68.2159,68.2159,68.1171,68.1261,15348.0
2015-09-21 13:50:00,75.91,75.92,75.86,75.92,24875.0,68.1351,68.1441,68.0902,68.1441,24875.0
2015-09-21 13:55:00,75.91,75.91,75.82,75.85,15844.0,68.1351,68.1351,68.0543,68.0812,15844.0
2015-09-21 14:00:00,75.84,75.95,75.83,75.92,48264.0,68.0723,68.171,68.0633,68.1441,48264.0
2015-09-21 14:05:00,75.92,75.93,75.85,75.86,61507.0,68.1441,68.1531,68.0812,68.0902,61507.0
2015-09-21 14:10:00,75.87,75.87,75.74,75.75,22799.0,68.0992,68.0992,67.9825,67.9915,22799.0
2015-09-21 14:15:00,75.75,75.85,75.75,75.8,32188.0,67.9915,68.0812,67.9915,68.0364,32188.0
2015-09-21 14:20:00,75.8,75.89,75.8,75.87,26165.0,68.0364,68.1171,68.0364,68.0992,26165.0
2015-09-21 14:25:00,75.87,75.9,75.82,75.85,48869.0,68.0992,68.1261,68.0543,68.0812,48869.0
2015-09-21 14:30:00,75.85,75.93,75.8,75.9,32906.0,68.0812,68.1531,68.0364,68.1261,32906.0
2015-09-21 14:35:00,75.91,76.01,75.91,75.99,88975.0,68.1351,68.2249,68.1351,68.2069,88975.0
2015-09-21 14:40:00,76.0,76.01,75.95,75.97,41855.0,68.2159,68.2249,68.171,68.189,41855.0
2015-09-21 14:45:00,75.97,76.05,75.92,76.05,15909.0,68.189,68.2608,68.1441,68.2608,15909.0
2015-09-21 14:50:00,76.05,76.17,76.04,76.14,37389.0,68.2608,68.3685,68.2518,68.3415,37389.0
2015-09-21 14:55:00,76.15,76.18,76.11,76.11,117675.0,68.3505,68.3774,68.3146,68.3146,117675.0
2015-09-21 15:00:00,76.12,76.13,76.09,76.11,24762.0,68.3236,68.3326,68.2967,68.3146,24762.0
2015-09-21 15:05:00,76.12,76.15,76.06,76.14,52371.0,68.3236,68.3505,68.2697,68.3415,52371.0
2015-09-21 15:10:00,76.14,76.17,76.07,76.14,31253.0,68.3415,68.3685,68.2787,68.3415,31253.0
2015-09-21 15:15:00,76.13,76.17,76.08,76.16,77247.0,68.3326,68.3685,68.2877,68.3595,77247.0
2015-09-21 15:20:00,76.16,76.17,76.07,76.07,54512.0,68.3595,68.3685,68.2787,68.2787,54512.0
2015-09-21 15:25:00,76.06,76.14,76.06,76.13,33321.0,68.2697,68.3415,68.2697,68.3326,33321.0
2015-09-21 15:30:00,76.14,76.17,75.91,75.94,131595.0,68.3415,68.3685,68.1351,68.162,131595.0
2015-09-21 15:35:00,75.94,75.95,75.86,75.91,136226.0,68.162,68.171,68.0902,68.1351,136226.0
2015-09-21 15:40:00,75.9,75.96,75.88,75.95,53934.0,68.1261,68.18,68.1082,68.171,53934.0
2015-09-21 15:45:00,75.95,76.05,75.93,76.01,172021.0,68.171,68.2608,68.1531,68.2249,172021.0
2015-09-21 15:50:00,76.0,76.01,75.94,75.95,157271.0,68.2159,68.2249,68.162,68.171,157271.0
2015-09-21 15:55:00,75.95,76.1,75.94,76.1,313521.0,68.171,68.3056,68.162,68.3056,313521.0
2015-09-22 09:30:00,75.17,75.21,75.06,75.1,75275.0,67.4709,67.5068,67.3722,67.4081,75275.0
2015-09-22 09:35:00,75.1,75.28,74.99,75.23,209357.0,67.4081,67.5696,67.3093,67.5247,209357.0
2015-09-22 09:40:00,75.23,75.32,75.18,75.26,107439.0,67.5247,67.6055,67.4799,67.5517,107439.0
2015-09-22 09:45:00,75.27,75.3,75.14,75.14,123102.0,67.5607,67.5876,67.444,67.444,123102.0
2015-09-22 09:50:00,75.13,75.15,75.03,75.05,128083.0,67.435,67.4529,67.3452,67.3632,128083.0
2015-09-22 09:55:00,75.06,75.16,75.05,75.08,155534.0,67.3722,67.4619,67.3632,67.3901,155534.0
2015-09-22 10:00:00,75.08,75.25,75.07,75.21,168828.0,67.3901,67.5427,67.3811,67.5068,168828.0
2015-09-22 10:05:00,75.21,75.23,75.13,75.14,59057.0,67.5068,67.5247,67.435,67.444,59057.0
2015-09-22 10:10:00,75.14,75.14,75.08,75.09,49530.0,67.444,67.444,67.3901,67.3991,49530.0
2015-09-22 10:15:00,75.09,75.12,75.03,75.04,87578.0,67.3991,67.426,67.3452,67.3542,87578.0
2015-09-22 10:20:00,75.04,75.04,74.97,74.99,38614.0,67.3542,67.3542,67.2914,67.3093,38614.0
2015-09-22 10:25:00,74.97,75.02,74.91,74.99,34855.0,67.2914,67.3363,67.2375,67.3093,34855.0
2015-09-22 10:30:00,74.99,74.99,74.87,74.88,91230.0,67.3093,67.3093,67.2016,67.2106,91230.0
2015-09-22 10:35:00,74.87,74.88,74.72,74.74,127401.0,67.2016,67.2106,67.067,67.0849,127401.0
2015-09-22 10:40:00,74.73,74.74,74.65,74.73,42425.0,67.076,67.0849,67.0042,67.076,42425.0
2015-09-22 10:45:00,74.72,74.73,74.66,74.66,51766.0,67.067,67.076,67.0131,67.0131,51766.0
2015-09-22 10:50:00,74.67,74.8,74.66,74.77,29500.0,67.0221,67.1388,67.0131,67.1119,29500.0
2015-09-22 10:55:00,74.77,74.8,74.72,74.74,40968.0,67.1119,67.1388,67.067,67.0849,40968.0
2015-09-22 11:00:00,74.75,74.8,74.7,74.77,51959.0,67.0939,67.1388,67.049,67.1119,51959.0
2015-09-22 11:05:00,74.77,74.79,74.7,74.71,26532.0,67.1119,67.1298,67.049,67.058,26532.0
2015-09-22 11:10:00,74.71,74.86,74.7,74.8,40813.0,67.058,67.1926,67.049,67.1388,40813.0
2015-09-22 11:15:00,74.8,74.83,74.72,74.82,33243.0,67.1388,67.1657,67.067,67.1567,33243.0
2015-09-22 11:20:00,74.82,74.83,74.68,74.7,130888.0,67.1567,67.1657,67.0311,67.049,130888.0
2015-09-22 11:25:00,74.69,74.76,74.68,74.7,40136.0,67.0401,67.1029,67.0311,67.049,40136.0
2015-09-22 11:30:00,74.69,74.8,74.69,74.72,68557.0,67.0401,67.1388,67.0401,67.067,68557.0
2015-09-22 11:35:00,74.72,74.77,74.68,74.68,39772.0,67.067,67.1119,67.0311,67.0311,39772.0
2015-09-22 11:40:00,74.68,74.71,74.64,74.65,27591.0,67.0311,67.058,66.9952,67.0042,27591.0
2015-09-22 11:45:00,74.64,74.72,74.62,74.72,46559.0,66.9952,67.067,66.9772,67.067,46559.0
2015-09-22 11:50:00,74.72,74.76,74.7,74.74,36109.0,67.067,67.1029,67.049,67.0849,36109.0
2015-09-22 11:55:00,74.75,74.77,74.73,74.75,44276.0,67.0939,67.1119,67.076,67.0939,44276.0
2015-09-22 12:00:00,74.73,74.74,74.64,74.7,56570.0,67.076,67.0849,66.9952,67.049,56570.0
2015-09-22 12:05:00,74.69,74.93,74.68,74.92,103857.0,67.0401,67.2555,67.0311,67.2465,103857.0
2015-09-22 12:10:00,74.92,74.97,74.87,74.87,35000.0,67.2465,67.2914,67.2016,67.2016,35000.0
2015-09-22 12:15:00,74.88,74.9,74.82,74.89,51294.0,67.2106,67.2285,67.1567,67.2196,51294.0
2015-09-22 12:20:00,74.89,74.92,74.86,74.89,43383.0,67.2196,67.2465,67.1926,67.2196,43383.0
2015-09-22 12:25:00,74.89,74.89,74.79,74.85,85046.0,67.2196,67.2196,67.1298,67.1837,85046.0
2015-09-22 12:30:00,74.85,74.87,74.77,74.78,69136.0,67.1837,67.2016,67.1119,67.1208,69136.0
2015-09-22 12:35:00,74.78,74.88,74.77,74.86,51401.0,67.1208,67.2106,67.1119,67.1926,51401.0
2015-09-22 12:40:00,74.87,74.92,74.86,74.91,61005.0,67.2016,67.2465,67.1926,67.2375,61005.0
2015-09-22 12:45:00,74.91,74.92,74.74,74.76,43859.0,67.2375,67.2465,67.0849,67.1029,43859.0
2015-09-22 12:50:00,74.75,74.76,74.61,74.63,47904.0,67.0939,67.1029,66.9683,66.9862,47904.0
2015-09-22 12:55:00,74.63,74.66,74.59,74.62,46901.0,66.9862,67.0131,66.9503,66.9772,46901.0
2015-09-22 13:00:00,74.6,74.8,74.59,74.79,33356.0,66.9593,67.1388,66.9503,67.1298,33356.0
2015-09-22 13:05:00,74.79,74.82,74.71,74.71,25805.0,67.1298,67.1567,67.058,67.058,25805.0
2015-09-22 13:10:00,74.71,74.79,74.7,74.73,31838.0,67.058,67.1298,67.049,67.076,31838.0
2015-09-22 13:15:00,74.72,74.76,74.68,74.75,11916.0,67.067,67.1029,67.0311,67.0939,11916.0
2015-09-22 13:20:00,74.75,74.75,74.66,74.69,26257.0,67.0939,67.0939,67.0131,67.0401,26257.0
2015-09-22 13:25:00,74.68,74.68,74.58,74.59,67616.0,67.0311,67.0311,66.9413,66.9503,67616.0
2015-09-22 13:30:00,74.58,74.66,74.57,74.64,78109.0,66.9413,67.0131,66.9323,66.9952,78109.0
2015-09-22 13:35:00,74.64,74.67,74.63,74.65,16589.0,66.9952,67.0221,66.9862,67.0042,16589.0
2015-09-22 13:40:00,74.66,74.79,74.66,74.79,62258.0,67.0131,67.1298,67.0131,67.1298,62258.0
2015-09-22 13:45:00,74.78,74.78,74.71,74.71,24919.0,67.1208,67.1208,67.058,67.058,24919.0
2015-09-22 13:50:00,74.71,74.71,74.64,74.66,31908.0,67.058,67.058,66.9952,67.0131,31908.0
2015-09-22 13:55:00,74.66,74.76,74.66,74.75,33026.0,67.0131,67.1029,67.0131,67.0939,33026.0
2015-09-22 14:00:00,74.75,74.78,74.66,74.77,38092.0,67.0939,67.1208,67.0131,67.1119,38092.0
2015-09-22 14:05:00,74.77,74.83,74.69,74.69,40625.0,67.1119,67.1657,67.0401,67.0401,40625.0
2015-09-22 14:10:00,74.68,74.73,74.63,74.73,46067.0,67.0311,67.076,66.9862,67.076,46067.0
2015-09-22 14:15:00,74.73,74.78,74.71,74.75,25582.0,67.076,67.1208,67.058,67.0939,25582.0
2015-09-22 14:20:00,74.76,74.77,74.67,74.68,123682.0,67.1029,67.1119,67.0221,67.0311,123682.0
2015-09-22 14:25:00,74.67,74.77,74.67,74.76,35693.0,67.0221,67.1119,67.0221,67.1029,35693.0
2015-09-22 14:30:00,74.76,74.89,74.74,74.86,75384.0,67.1029,67.2196,67.0849,67.1926,75384.0
2015-09-22 14:35:00,74.85,74.89,74.81,74.86,46136.0,67.1837,67.2196,67.1478,67.1926,46136.0
2015-09-22 14:40:00,74.86,74.87,74.8,74.82,109656.0,67.1926,67.2016,67.1388,67.1567,109656.0
2015-09-22 14:45:00,74.83,74.85,74.69,74.71,111837.0,67.1657,67.1837,67.0401,67.058,111837.0
2015-09-22 14:50:00,74.72,74.76,74.71,74.75,83788.0,67.067,67.1029,67.058,67.0939,83788.0
2015-09-22 14:55:00,74.75,74.91,74.73,74.9,215887.0,67.0939,67.2375,67.076,67.2285,215887.0
2015-09-22 15:00:00,74.89,74.9,74.86,74.89,29597.0,67.2196,67.2285,67.1926,67.2196,29597.0
2015-09-22 15:05:00,74.89,74.93,74.83,74.86,46995.0,67.2196,67.2555,67.1657,67.1926,46995.0
2015-09-22 15:10:00,74.86,74.87,74.79,74.85,48533.0,67.1926,67.2016,67.1298,67.1837,48533.0
2015-09-22 15:15:00,74.85,74.9,74.83,74.84,38896.0,67.1837,67.2285,67.1657,67.1747,38896.0
2015-09-22 15:20:00,74.84,74.91,74.82,74.89,83727.0,67.1747,67.2375,67.1567,67.2196,83727.0
2015-09-22 15:25:00,74.88,75.03,74.88,75.02,136394.0,67.2106,67.3452,67.2106,67.3363,136394.0
2015-09-22 15:30:00,75.02,75.15,75.01,75.15,74247.0,67.3363,67.4529,67.3273,67.4529,74247.0
2015-09-22 15:35:00,75.15,75.2,75.09,75.18,131495.0,67.4529,67.4978,67.3991,67.4799,131495.0
2015-09-22 15:40:00,75.19,75.23,75.13,75.16,70665.0,67.4888,67.5247,67.435,67.4619,70665.0
2015-09-22 15:45:00,75.17,75.19,75.08,75.1,254453.0,67.4709,67.4888,67.3901,67.4081,254453.0
2015-09-22 15:50:00,75.1,75.11,75.03,75.09,113664.0,67.4081,67.417,67.3452,67.3991,113664.0
2015-09-22 15:55:00,75.09,75.21,75.07,75.1,326683.0,67.3991,67.5068,67.3811,67.4081,326683.0
2015-09-23 09:30:00,75.1,75.31,75.06,75.15,65054.0,67.4081,67.5966,67.3722,67.4529,65054.0
2015-09-23 09:35:00,75.14,75.25,75.03,75.03,65413.0,67.444,67.5427,67.3452,67.3452,65413.0
2015-09-23 09:40:00,75.04,75.11,75.04,75.1,44218.0,67.3542,67.417,67.3542,67.4081,44218.0
2015-09-23 09:45:00,75.08,75.09,74.9,74.91,74200.0,67.3901,67.3991,67.2285,67.2375,74200.0
2015-09-23 09:50:00,74.92,75.01,74.85,74.96,41534.0,67.2465,67.3273,67.1837,67.2824,41534.0
2015-09-23 09:55:00,74.97,75.1,74.93,75.08,42441.0,67.2914,67.4081,67.2555,67.3901,42441.0
2015-09-23 10:00:00,75.09,75.16,75.07,75.16,135057.0,67.3991,67.4619,67.3811,67.4619,135057.0
2015-09-23 10:05:00,75.17,75.21,75.02,75.02,56396.0,67.4709,67.5068,67.3363,67.3363,56396.0
2015-09-23 10:10:00,75.02,75.11,75.01,75.07,21035.0,67.3363,67.417,67.3273,67.3811,21035.0
2015-09-23 10:15:00,75.08,75.16,75.02,75.16,21150.0,67.3901,67.4619,67.3363,67.4619,21150.0
2015-09-23 10:20:00,75.15,75.16,75.05,75.11,23041.0,67.4529,67.4619,67.3632,67.417,23041.0
2015-09-23 10:25:00,75.1,75.22,75.1,75.16,39111.0,67.4081,67.5158,67.4081,67.4619,39111.0
2015-09-23 10:30:00,75.17,75.21,75.14,75.17,20294.0,67.4709,67.5068,67.444,67.4709,20294.0
2015-09-23 10:35:00,75.18,75.24,75.11,75.11,88337.0,67.4799,67.5337,67.417,67.417,88337.0
2015-09-23 10:40:00,75.11,75.14,75.06,75.08,107581.0,67.417,67.444,67.3722,67.3901,107581.0
2015-09-23 10:45:00,75.08,75.19,75.07,75.18,28887.0,67.3901,67.4888,67.3811,67.4799,28887.0
2015-09-23 10:50:00,75.17,75.3,75.17,75.25,149039.0,67.4709,67.5876,67.4709,67.5427,149039.0
2015-09-23 10:55:00,75.25,75.25,75.17,75.21,42595.0,67.5427,67.5427,67.4709,67.5068,42595.0
2015-09-23 11:00:00,75.22,75.23,75.18,75.2,45448.0,67.5158,67.5247,67.4799,67.4978,45448.0
2015-09-23 11:05:00,75.19,75.2,75.12,75.16,52962.0,67.4888,67.4978,67.426,67.4619,52962.0
2015-09-23 11:10:00,75.15,75.15,74.99,75.0,51856.0,67.4529,67.4529,67.3093,67.3183,51856.0
2015-09-23 11:15:00,75.0,75.0,74.94,74.98,41667.0,67.3183,67.3183,67.2645,67.3004,41667.0
2015-09-23 11:20:00,74.97,74.97,74.87,74.88,16086.0,67.2914,67.2914,67.2016,67.2106,16086.0
2015-09-23 11:25:00,74.89,74.91,74.86,74.89,12154.0,67.2196,67.2375,67.1926,67.2196,12154.0
2015-09-23 11:30:00,74.88,74.88,74.82,74.84,50282.0,67.2106,67.2106,67.1567,67.1747,50282.0
2015-09-23 11:35:00,74.84,74.91,74.83,74.88,91087.0,67.1747,67.2375,67.1657,67.2106,91087.0
2015-09-23 11:40:00,74.88,74.88,74.72,74.73,66090.0,67.2106,67.2106,67.067,67.076,66090.0
2015-09-23 11:45:00,74.72,74.81,74.71,74.8,68982.0,67.067,67.1478,67.058,67.1388,68982.0
2015-09-23 11:50:00,74.8,74.82,74.7,74.74,90802.0,67.1388,67.1567,67.049,67.0849,90802.0
2015-09-23 11:55:00,74.74,74.79,74.73,74.77,57580.0,67.0849,67.1298,67.076,67.1119,57580.0
2015-09-23 12:00:00,74.77,74.77,74.68,74.7,304005.0,67.1119,67.1119,67.0311,67.049,304005.0
2015-09-23 12:05:00,74.69,74.72,74.66,74.71,18825.0,67.0401,67.067,67.0131,67.058,18825.0
2015-09-23 12:10:00,74.71,74.76,74.69,74.75,18551.0,67.058,67.1029,67.0401,67.0939,18551.0
2015-09-23 12:15:00,74.75,74.75,74.72,74.75,34730.0,67.0939,67.0939,67.067,67.0939,34730.0
2015-09-23 12:20:00,74.76,74.76,74.68,74.72,18362.0,67.1029,67.1029,67.0311,67.067,18362.0
2015-09-23 12:25:00,74.71,74.79,74.71,74.76,55355.0,67.058,67.1298,67.058,67.1029,55355.0
2015-09-23 12:30:00,74.76,74.79,74.74,74.78,67839.0,67.1029,67.1298,67.0849,67.1208,67839.0
2015-09-23 12:35:00,74.78,74.79,74.71,74.72,68115.0,67.1208,67.1298,67.058,67.067,68115.0
2015-09-23 12:40:00,74.73,74.76,74.7,74.76,66314.0,67.076,67.1029,67.049,67.1029,66314.0
2015-09-23 12:45:00,74.76,74.77,74.73,74.73,46373.0,67.1029,67.1119,67.076,67.076,46373.0
2015-09-23 12:50:00,74.73,74.86,74.73,74.83,91885.0,67.076,67.1926,67.076,67.1657,91885.0
2015-09-23 12:55:00,74.83,74.85,74.79,74.82,81902.0,67.1657,67.1837,67.1298,67.1567,81902.0
2015-09-23 13:00:00,74.83,74.86,74.81,74.82,21678.0,67.1657,67.1926,67.1478,67.1567,21678.0
2015-09-23 13:05:00,74.8,74.92,74.8,74.89,18541.0,67.1388,67.2465,67.1388,67.2196,18541.0
2015-09-23 13:10:00,74.89,74.89,74.87,74.89,16750.0,67.2196,67.2196,67.2016,67.2196,16750.0
2015-09-23 13:15:00,74.89,74.91,74.88,74.89,8996.0,67.2196,67.2375,67.2106,67.2196,8996.0
2015-09-23 13:20:00,74.89,74.9,74.83,74.83,14419.0,67.2196,67.2285,67.1657,67.1657,14419.0
2015-09-23 13:25:00,74.83,74.84,74.74,74.74,32611.0,67.1657,67.1747,67.0849,67.0849,32611.0
2015-09-23 13:30:00,74.75,74.82,74.74,74.82,26061.0,67.0939,67.1567,67.0849,67.1567,26061.0
2015-09-23 13:35:00,74.83,74.84,74.77,74.82,127554.0,67.1657,67.1747,67.1119,67.1567,127554.0
2015-09-23 13:40:00,74.81,75.01,74.79,75.01,119695.0,67.1478,67.3273,67.1298,67.3273,119695.0
2015-09-23 13:45:00,75.01,75.04,74.99,75.0,89806.0,67.3273,67.3542,67.3093,67.3183,89806.0
2015-09-23 13:50:00,74.99,75.0,74.94,74.95,139804.0,67.3093,67.3183,67.2645,67.2734,139804.0
2015-09-23 13:55:00,74.94,74.99,74.92,74.95,16332.0,67.2645,67.3093,67.2465,67.2734,16332.0
2015-09-23 14:00:00,74.95,75.03,74.94,75.01,27344.0,67.2734,67.3452,67.2645,67.3273,27344.0
2015-09-23 14:05:00,75.02,75.15,75.02,75.09,126971.0,67.3363,67.4529,67.3363,67.3991,126971.0
2015-09-23 14:10:00,75.09,75.14,75.09,75.09,16687.0,67.3991,67.444,67.3991,67.3991,16687.0
2015-09-23 14:15:00,75.07,75.07,75.04,75.04,18720.0,67.3811,67.3811,67.3542,67.3542,18720.0
2015-09-23 14:20:00,75.03,75.06,74.96,75.0,17795.0,67.3452,67.3722,67.2824,67.3183,17795.0
2015-09-23 14:25:00,75.01,75.04,74.99,75.0,21250.0,67.3273,67.3542,67.3093,67.3183,21250.0
2015-09-23 14:30:00,75.0,75.07,74.98,75.06,35296.0,67.3183,67.3811,67.3004,67.3722,35296.0
2015-09-23 14:35:00,75.06,75.07,74.9,74.92,24118.0,67.3722,67.3811,67.2285,67.2465,24118.0
2015-09-23 14:40:00,74.91,74.91,74.84,74.9,18171.0,67.2375,67.2375,67.1747,67.2285,18171.0
2015-09-23 14:45:00,74.91,74.96,74.86,74.95,22011.0,67.2375,67.2824,67.1926,67.2734,22011.0
2015-09-23 14:50:00,74.94,74.97,74.85,74.86,115472.0,67.2645,67.2914,67.1837,67.1926,115472.0
2015-09-23 14:55:00,74.86,74.92,74.84,74.9,100461.0,67.1926,67.2465,67.1747,67.2285,100461.0
2015-09-23 15:00:00,74.89,74.98,74.84,74.93,146370.0,67.2196,67.3004,67.1747,67.2555,146370.0
2015-09-23 15:05:00,74.92,74.97,74.89,74.93,144801.0,67.2465,67.2914,67.2196,67.2555,144801.0
2015-09-23 15:10:00,74.93,74.95,74.84,74.85,43331.0,67.2555,67.2734,67.1747,67.1837,43331.0
2015-09-23 15:15:00,74.85,74.94,74.81,74.92,41438.0,67.1837,67.2645,67.1478,67.2465,41438.0
2015-09-23 15:20:00,74.92,74.97,74.88,74.89,32416.0,67.2465,67.2914,67.2106,67.2196,32416.0
2015-09-23 15:25:00,74.89,74.94,74.85,74.94,139420.0,67.2196,67.2645,67.1837,67.2645,139420.0
2015-09-23 15:30:00,74.94,74.98,74.87,74.95,50756.0,67.2645,67.3004,67.2016,67.2734,50756.0
2015-09-23 15:35:00,74.94,74.97,74.91,74.96,36911.0,67.2645,67.2914,67.2375,67.2824,36911.0
2015-09-23 15:40:00,74.95,75.02,74.95,74.98,31341.0,67.2734,67.3363,67.2734,67.3004,31341.0
2015-09-23 15:45:00,74.98,75.04,74.96,75.03,234986.0,67.3004,67.3542,67.2824,67.3452,234986.0
2015-09-23 15:50:00,75.04,75.07,74.97,74.99,98835.0,67.3542,67.3811,67.2914,67.3093,98835.0
2015-09-23 15:55:00,74.99,75.01,74.91,74.91,421610.0,67.3093,67.3273,67.2375,67.2375,421610.0
2015-09-24 09:30:00,74.47,74.54,74.35,74.41,65864.0,66.8426,66.9054,66.7349,66.7887,65864.0
2015-09-24 09:35:00,74.4,74.41,74.29,74.29,113958.0,66.7798,66.7887,66.681,66.681,113958.0
2015-09-24 09:40:00,74.29,74.29,74.18,74.2,110815.0,66.681,66.681,66.5823,66.6002,110815.0
2015-09-24 09:45:00,74.21,74.21,73.99,74.03,366823.0,66.6092,66.6092,66.4118,66.4477,366823.0
2015-09-24 09:50:00,74.02,74.07,73.94,74.03,78842.0,66.4387,66.4836,66.3669,66.4477,78842.0
2015-09-24 09:55:00,74.03,74.06,73.99,74.05,60201.0,66.4477,66.4746,66.4118,66.4656,60201.0
2015-09-24 10:00:00,74.04,74.16,74.01,74.08,145322.0,66.4566,66.5643,66.4297,66.4925,145322.0
2015-09-24 10:05:00,74.07,74.19,74.01,74.15,161765.0,66.4836,66.5913,66.4297,66.5554,161765.0
2015-09-24 10:10:00,74.15,74.25,74.14,74.19,56239.0,66.5554,66.6451,66.5464,66.5913,56239.0
2015-09-24 10:15:00,74.2,74.2,74.08,74.16,60559.0,66.6002,66.6002,66.4925,66.5643,60559.0
2015-09-24 10:20:00,74.17,74.17,73.95,74.05,140839.0,66.5733,66.5733,66.3758,66.4656,140839.0
2015-09-24 10:25:00,74.05,74.05,73.91,73.94,142379.0,66.4656,66.4656,66.3399,66.3669,142379.0
2015-09-24 10:30:00,73.94,74.08,73.94,73.99,91629.0,66.3669,66.4925,66.3669,66.4118,91629.0
2015-09-24 10:35:00,73.98,73.98,73.9,73.93,54508.0,66.4028,66.4028,66.331,66.3579,54508.0
2015-09-24 10:40:00,73.92,73.92,73.82,73.82,83020.0,66.3489,66.3489,66.2592,66.2592,83020.0
2015-09-24 10:45:00,73.83,73.86,73.77,73.85,57692.0,66.2681,66.2951,66.2143,66.2861,57692.0
2015-09-24 10:50:00,73.84,73.89,73.8,73.83,73187.0,66.2771,66.322,66.2412,66.2681,73187.0
2015-09-24 10:55:00,73.83,73.85,73.8,73.82,32285.0,66.2681,66.2861,66.2412,66.2592,32285.0
2015-09-24 11:00:00,73.82,73.82,73.69,73.69,61449.0,66.2592,66.2592,66.1425,66.1425,61449.0
2015-09-24 11:05:00,73.69,73.83,73.68,73.82,60477.0,66.1425,66.2681,66.1335,66.2592,60477.0
2015-09-24 11:10:00,73.82,73.82,73.72,73.77,53497.0,66.2592,66.2592,66.1694,66.2143,53497.0
2015-09-24 11:15:00,73.77,73.84,73.76,73.84,49692.0,66.2143,66.2771,66.2053,66.2771,49692.0
2015-09-24 11:20:00,73.83,73.88,73.81,73.86,37227.0,66.2681,66.313,66.2502,66.2951,37227.0
2015-09-24 11:25:00,73.87,73.89,73.78,73.78,49097.0,66.304,66.322,66.2233,66.2233,49097.0
2015-09-24 11:30:00,73.78,73.95,73.78,73.89,115305.0,66.2233,66.3758,66.2233,66.322,115305.0
2015-09-24 11:35:00,73.91,73.93,73.84,73.92,49765.0,66.3399,66.3579,66.2771,66.3489,49765.0
2015-09-24 11:40:00,73.91,73.97,73.86,73.97,15574.0,66.3399,66.3938,66.2951,66.3938,15574.0
2015-09-24 11:45:00,73.97,73.98,73.87,73.87,31563.0,66.3938,66.4028,66.304,66.304,31563.0
2015-09-24 11:50:00,73.88,73.89,73.85,73.86,12586.0,66.313,66.322,66.2861,66.2951,12586.0
2015-09-24 11:55:00,73.86,73.99,73.85,73.97,71338.0,66.2951,66.4118,66.2861,66.3938,71338.0
2015-09-24 12:00:00,73.97,74.01,73.9,73.99,122792.0,66.3938,66.4297,66.331,66.4118,122792.0
2015-09-24 12:05:00,74.0,74.05,73.94,73.98,47334.0,66.4207,66.4656,66.3669,66.4028,47334.0
2015-09-24 12:10:00,73.98,73.99,73.93,73.94,26563.0,66.4028,66.4118,66.3579,66.3669,26563.0
2015-09-24 12:15:00,73.95,73.98,73.93,73.97,13652.0,66.3758,66.4028,66.3579,66.3938,13652.0
2015-09-24 12:20:00,73.96,74.06,73.96,74.04,48417.0,66.3848,66.4746,66.3848,66.4566,48417.0
2015-09-24 12:25:00,74.03,74.07,74.01,74.07,32063.0,66.4477,66.4836,66.4297,66.4836,32063.0
2015-09-24 12:30:00,74.08,74.26,74.08,74.23,55323.0,66.4925,66.6541,66.4925,66.6272,55323.0
2015-09-24 12:35:00,74.22,74.22,74.16,74.17,10384.0,66.6182,66.6182,66.5643,66.5733,10384.0
2015-09-24 12:40:00,74.18,74.22,74.11,74.11,157143.0,66.5823,66.6182,66.5195,66.5195,157143.0
2015-09-24 12:45:00,74.12,74.13,74.07,74.11,90211.0,66.5284,66.5374,66.4836,66.5195,90211.0
2015-09-24 12:50:00,74.1,74.13,74.04,74.07,46271.0,66.5105,66.5374,66.4566,66.4836,46271.0
2015-09-24 12:55:00,74.07,74.09,74.0,74.0,23892.0,66.4836,66.5015,66.4207,66.4207,23892.0
2015-09-24 13:00:00,74.0,74.06,73.96,73.97,69916.0,66.4207,66.4746,66.3848,66.3938,69916.0
2015-09-24 13:05:00,73.97,74.02,73.95,74.02,67983.0,66.3938,66.4387,66.3758,66.4387,67983.0
2015-09-24 13:10:00,74.02,74.1,73.98,74.07,29161.0,66.4387,66.5105,66.4028,66.4836,29161.0
2015-09-24 13:15:00,74.09,74.09,73.95,73.96,106312.0,66.5015,66.5015,66.3758,66.3848,106312.0
2015-09-24 13:20:00,73.96,73.99,73.93,73.98,13196.0,66.3848,66.4118,66.3579,66.4028,13196.0
2015-09-24 13:25:00,73.97,73.97,73.88,73.96,155629.0,66.3938,66.3938,66.313,66.3848,155629.0
2015-09-24 13:30:00,73.98,74.01,73.92,74.0,23147.0,66.4028,66.4297,66.3489,66.4207,23147.0
2015-09-24 13:35:00,74.01,74.01,73.96,73.97,45193.0,66.4297,66.4297,66.3848,66.3938,45193.0
2015-09-24 13:40:00,73.98,74.07,73.96,74.04,24160.0,66.4028,66.4836,66.3848,66.4566,24160.0
2015-09-24 13:45:00,74.05,74.16,74.01,74.15,28162.0,66.4656,66.5643,66.4297,66.5554,28162.0
2015-09-24 13:50:00,74.15,74.2,74.15,74.15,71153.0,66.5554,66.6002,66.5554,66.5554,71153.0
2015-09-24 13:55:00,74.15,74.18,74.09,74.1,52974.0,66.5554,66.5823,66.5015,66.5105,52974.0
2015-09-24 14:00:00,74.12,74.12,74.05,74.07,7900.0,66.5284,66.5284,66.4656,66.4836,7900.0
2015-09-24 14:05:00,74.07,74.14,74.07,74.12,175811.0,66.4836,66.5464,66.4836,66.5284,175811.0
2015-09-24 14:10:00,74.14,74.16,74.1,74.12,192286.0,66.5464,66.5643,66.5105,66.5284,192286.0
2015-09-24 14:15:00,74.12,74.26,74.12,74.25,42557.0,66.5284,66.6541,66.5284,66.6451,42557.0
2015-09-24 14:20:00,74.24,74.39,74.24,74.33,69769.0,66.6361,66.7708,66.6361,66.7169,69769.0
2015-09-24 14:25:00,74.33,74.4,74.32,74.35,93361.0,66.7169,66.7798,66.708,66.7349,93361.0
2015-09-24 14:30:00,74.35,74.36,74.27,74.31,34947.0,66.7349,66.7439,66.6631,66.699,34947.0
2015-09-24 14:35:00,74.31,74.35,74.3,74.35,28355.0,66.699,66.7349,66.69,66.7349,28355.0
2015-09-24 14:40:00,74.36,74.44,74.27,74.39,64074.0,66.7439,66.8157,66.6631,66.7708,64074.0
2015-09-24 14:45:00,74.4,74.67,74.4,74.66,176294.0,66.7798,67.0221,66.7798,67.0131,176294.0
2015-09-24 14:50:00,74.65,74.71,74.6,74.67,110771.0,67.0042,67.058,66.9593,67.0221,110771.0
2015-09-24 14:55:00,74.68,74.81,74.65,74.67,92558.0,67.0311,67.1478,67.0042,67.0221,92558.0
2015-09-24 15:00:00,74.67,74.75,74.62,74.62,45746.0,67.0221,67.0939,66.9772,66.9772,45746.0
2015-09-24 15:05:00,74.63,74.68,74.42,74.46,161833.0,66.9862,67.0311,66.7977,66.8336,161833.0
2015-09-24 15:10:00,74.45,74.57,74.38,74.55,95697.0,66.8246,66.9323,66.7618,66.9144,95697.0
2015-09-24 15:15:00,74.54,74.66,74.52,74.64,71872.0,66.9054,67.0131,66.8875,66.9952,71872.0
2015-09-24 15:20:00,74.65,74.77,74.64,74.66,36962.0,67.0042,67.1119,66.9952,67.0131,36962.0
2015-09-24 15:25:00,74.64,74.79,74.62,74.72,109085.0,66.9952,67.1298,66.9772,67.067,109085.0
2015-09-24 15:30:00,74.73,74.77,74.64,74.66,56556.0,67.076,67.1119,66.9952,67.0131,56556.0
2015-09-24 15:35:00,74.66,74.66,74.54,74.59,74779.0,67.0131,67.0131,66.9054,66.9503,74779.0
2015-09-24 15:40:00,74.59,74.75,74.58,74.69,84264.0,66.9503,67.0939,66.9413,67.0401,84264.0
2015-09-24 15:45:00,74.68,74.7,74.61,74.68,62629.0,67.0311,67.049,66.9683,67.0311,62629.0
2015-09-24 15:50:00,74.68,74.68,74.53,74.63,128713.0,67.0311,67.0311,66.8964,66.9862,128713.0
2015-09-24 15:55:00,74.62,74.82,74.61,74.7,328537.0,66.9772,67.1567,66.9683,67.049,328537.0
2015-09-25 09:30:00,75.53,75.7,75.33,75.34,147319.0,67.794,67.9466,67.6145,67.6235,147319.0
2015-09-25 09:35:00,75.35,75.37,75.26,75.32,212518.0,67.6325,67.6504,67.5517,67.6055,212518.0
2015-09-25 09:40:00,75.28,75.38,75.25,75.3,57282.0,67.5696,67.6594,67.5427,67.5876,57282.0
2015-09-25 09:45:00,75.3,75.4,75.28,75.4,245798.0,67.5876,67.6773,67.5696,67.6773,245798.0
2015-09-25 09:50:00,75.4,75.46,75.36,75.36,160992.0,67.6773,67.7312,67.6414,67.6414,160992.0
2015-09-25 09:55:00,75.37,75.44,75.33,75.33,57489.0,67.6504,67.7132,67.6145,67.6145,57489.0
2015-09-25 10:00:00,75.34,75.4,75.26,75.29,51842.0,67.6235,67.6773,67.5517,67.5786,51842.0
2015-09-25 10:05:00,75.28,75.32,75.22,75.27,57539.0,67.5696,67.6055,67.5158,67.5607,57539.0
2015-09-25 10:10:00,75.26,75.28,75.18,75.25,38561.0,67.5517,67.5696,67.4799,67.5427,38561.0
2015-09-25 10:15:00,75.24,75.33,75.23,75.26,31174.0,67.5337,67.6145,67.5247,67.5517,31174.0
2015-09-25 10:20:00,75.27,75.35,75.2,75.21,33709.0,67.5607,67.6325,67.4978,67.5068,33709.0
2015-09-25 10:25:00,75.2,75.27,75.17,75.23,44340.0,67.4978,67.5607,67.4709,67.5247,44340.0
2015-09-25 10:30:00,75.24,75.28,75.13,75.22,75841.0,67.5337,67.5696,67.435,67.5158,75841.0
2015-09-25 10:35:00,75.22,75.34,75.19,75.32,37842.0,67.5158,67.6235,67.4888,67.6055,37842.0
2015-09-25 10:40:00,75.32,75.35,75.25,75.33,23354.0,67.6055,67.6325,67.5427,67.6145,23354.0
2015-09-25 10:45:00,75.33,75.39,75.3,75.37,121558.0,67.6145,67.6684,67.5876,67.6504,121558.0
2015-09-25 10:50:00,75.38,75.43,75.38,75.4,41642.0,67.6594,67.7043,67.6594,67.6773,41642.0
2015-09-25 10:55:00,75.42,75.49,75.41,75.49,83434.0,67.6953,67.7581,67.6863,67.7581,83434.0
2015-09-25 11:00:00,75.48,75.48,75.37,75.37,26269.0,67.7491,67.7491,67.6504,67.6504,26269.0
2015-09-25 11:05:00,75.39,75.44,75.37,75.41,24590.0,67.6684,67.7132,67.6504,67.6863,24590.0
2015-09-25 11:10:00,75.4,75.49,75.4,75.48,11253.0,67.6773,67.7581,67.6773,67.7491,11253.0
2015-09-25 11:15:00,75.48,75.49,75.41,75.41,11220.0,67.7491,67.7581,67.6863,67.6863,11220.0
2015-09-25 11:20:00,75.38,75.44,75.38,75.43,16676.0,67.6594,67.7132,67.6594,67.7043,16676.0
2015-09-25 11:25:00,75.43,75.47,75.42,75.43,211049.0,67.7043,67.7402,67.6953,67.7043,211049.0
2015-09-25 11:30:00,75.44,75.46,75.4,75.4,61541.0,67.7132,67.7312,67.6773,67.6773,61541.0
2015-09-25 11:35:00,75.39,75.42,75.32,75.33,13582.0,67.6684,67.6953,67.6055,67.6145,13582.0
2015-09-25 11:40:00,75.32,75.37,75.32,75.36,19665.0,67.6055,67.6504,67.6055,67.6414,19665.0
2015-09-25 11:45:00,75.37,75.41,75.36,75.37,8182.0,67.6504,67.6863,67.6414,67.6504,8182.0
2015-09-25 11:50:00,75.36,75.44,75.36,75.43,7714.0,67.6414,67.7132,67.6414,67.7043,7714.0
2015-09-25 11:55:00,75.41,75.47,75.4,75.45,45964.0,67.6863,67.7402,67.6773,67.7222,45964.0
2015-09-25 12:00:00,75.44,75.45,75.38,75.4,31079.0,67.7132,67.7222,67.6594,67.6773,31079.0
2015-09-25 12:05:00,75.4,75.42,75.38,75.42,11377.0,67.6773,67.6953,67.6594,67.6953,11377.0
2015-09-25 12:10:00,75.41,75.45,75.39,75.43,49664.0,67.6863,67.7222,67.6684,67.7043,49664.0
2015-09-25 12:15:00,75.43,75.43,75.27,75.28,15165.0,67.7043,67.7043,67.5607,67.5696,15165.0
2015-09-25 12:20:00,75.28,75.3,75.22,75.3,124361.0,67.5696,67.5876,67.5158,67.5876,124361.0
2015-09-25 12:25:00,75.32,75.32,75.29,75.32,9657.0,67.6055,67.6055,67.5786,67.6055,9657.0
2015-09-25 12:30:00,75.32,75.36,75.31,75.34,18216.0,67.6055,67.6414,67.5966,67.6235,18216.0
2015-09-25 12:35:00,75.35,75.36,75.32,75.35,6477.0,67.6325,67.6414,67.6055,67.6325,6477.0
2015-09-25 12:40:00,75.33,75.43,75.33,75.42,11861.0,67.6145,67.7043,67.6145,67.6953,11861.0
2015-09-25 12:45:00,75.42,75.45,75.38,75.38,30339.0,67.6953,67.7222,67.6594,67.6594,30339.0
2015-09-25 12:50:00,75.38,75.44,75.36,75.44,9198.0,67.6594,67.7132,67.6414,67.7132,9198.0
2015-09-25 12:55:00,75.46,75.47,75.43,75.44,22441.0,67.7312,67.7402,67.7043,67.7132,22441.0
2015-09-25 13:00:00,75.45,75.51,75.44,75.51,37253.0,67.7222,67.7761,67.7132,67.7761,37253.0
2015-09-25 13:05:00,75.5,75.58,75.47,75.57,60393.0,67.7671,67.8389,67.7402,67.8299,60393.0
2015-09-25 13:10:00,75.56,75.59,75.36,75.58,11912.0,67.8209,67.8479,67.6414,67.8389,11912.0
2015-09-25 13:15:00,75.58,75.6,75.55,75.55,14699.0,67.8389,67.8569,67.812,67.812,14699.0
2015-09-25 13:20:00,75.56,75.56,75.47,75.47,79488.0,67.8209,67.8209,67.7402,67.7402,79488.0
2015-09-25 13:25:00,75.47,75.49,75.44,75.46,8038.0,67.7402,67.7581,67.7132,67.7312,8038.0
2015-09-25 13:30:00,75.47,75.47,75.44,75.45,5199.0,67.7402,67.7402,67.7132,67.7222,5199.0
2015-09-25 13:35:00,75.45,75.46,75.39,75.45,25615.0,67.7222,67.7312,67.6684,67.7222,25615.0
2015-09-25 13:40:00,75.44,75.46,75.42,75.45,11383.0,67.7132,67.7312,67.6953,67.7222,11383.0
2015-09-25 13:45:00,75.45,75.49,75.39,75.49,26918.0,67.7222,67.7581,67.6684,67.7581,26918.0
2015-09-25 13:50:00,75.48,75.5,75.45,75.48,13062.0,67.7491,67.7671,67.7222,67.7491,13062.0
2015-09-25 13:55:00,75.48,75.51,75.42,75.45,24532.0,67.7491,67.7761,67.6953,67.7222,24532.0
2015-09-25 14:00:00,75.45,75.54,75.44,75.49,30879.0,67.7222,67.803,67.7132,67.7581,30879.0
2015-09-25 14:05:00,75.47,75.55,75.46,75.49,25087.0,67.7402,67.812,67.7312,67.7581,25087.0
2015-09-25 14:10:00,75.49,75.49,75.33,75.33,49228.0,67.7581,67.7581,67.6145,67.6145,49228.0
2015-09-25 14:15:00,75.35,75.35,75.21,75.22,147096.0,67.6325,67.6325,67.5068,67.5158,147096.0
2015-09-25 14:20:00,75.21,75.23,75.12,75.15,72339.0,67.5068,67.5247,67.426,67.4529,72339.0
2015-09-25 14:25:00,75.16,75.17,75.03,75.07,212237.0,67.4619,67.4709,67.3452,67.3811,212237.0
2015-09-25 14:30:00,75.06,75.08,74.94,75.03,108357.0,67.3722,67.3901,67.2645,67.3452,108357.0
2015-09-25 14:35:00,75.03,75.12,75.01,75.01,107614.0,67.3452,67.426,67.3273,67.3273,107614.0
2015-09-25 14:40:00,75.0,75.02,74.79,74.79,218724.0,67.3183,67.3363,67.1298,67.1298,218724.0
2015-09-25 14:45:00,74.77,74.86,74.66,74.66,57147.0,67.1119,67.1926,67.0131,67.0131,57147.0
2015-09-25 14:50:00,74.67,74.77,74.6,74.77,98817.0,67.0221,67.1119,66.9593,67.1119,98817.0
2015-09-25 14:55:00,74.75,74.85,74.69,74.84,73357.0,67.0939,67.1837,67.0401,67.1747,73357.0
2015-09-25 15:00:00,74.83,74.85,74.63,74.64,76562.0,67.1657,67.1837,66.9862,66.9952,76562.0
2015-09-25 15:05:00,74.64,74.65,74.45,74.45,92231.0,66.9952,67.0042,66.8246,66.8246,92231.0
2015-09-25 15:10:00,74.45,74.49,74.34,74.35,78808.0,66.8246,66.8605,66.7259,66.7349,78808.0
2015-09-25 15:15:00,74.36,74.5,74.35,74.42,89062.0,66.7439,66.8695,66.7349,66.7977,89062.0
2015-09-25 15:20:00,74.43,74.56,74.39,74.54,94444.0,66.8067,66.9234,66.7708,66.9054,94444.0
2015-09-25 15:25:00,74.54,74.69,74.49,74.61,108993.0,66.9054,67.0401,66.8605,66.9683,108993.0
2015-09-25 15:30:00,74.6,74.75,74.55,74.69,79823.0,66.9593,67.0939,66.9144,67.0401,79823.0
2015-09-25 15:35:00,74.71,74.76,74.59,74.62,77570.0,67.058,67.1029,66.9503,66.9772,77570.0
2015-09-25 15:40:00,74.62,74.76,74.57,74.75,184089.0,66.9772,67.1029,66.9323,67.0939,184089.0
2015-09-25 15:45:00,74.75,74.84,74.68,74.79,160267.0,67.0939,67.1747,67.0311,67.1298,160267.0
2015-09-25 15:50:00,74.8,74.8,74.64,74.7,141486.0,67.1388,67.1388,66.9952,67.049,141486.0
2015-09-25 15:55:00,74.7,74.79,74.66,74.69,236826.0,67.049,67.1298,67.0131,67.0401,236826.0
2015-09-28 09:30:00,74.19,74.46,74.1,74.19,48707.0,66.5913,66.8336,66.5105,66.5913,48707.0
2015-09-28 09:35:00,74.18,74.33,74.11,74.31,59397.0,66.5823,66.7169,66.5195,66.699,59397.0
2015-09-28 09:40:00,74.31,74.43,74.31,74.41,58763.0,66.699,66.8067,66.699,66.7887,58763.0
2015-09-28 09:45:00,74.41,74.41,74.14,74.19,114832.0,66.7887,66.7887,66.5464,66.5913,114832.0
2015-09-28 09:50:00,74.2,74.25,74.0,74.01,93061.0,66.6002,66.6451,66.4207,66.4297,93061.0
2015-09-28 09:55:00,74.01,74.08,73.93,73.93,136831.0,66.4297,66.4925,66.3579,66.3579,136831.0
2015-09-28 10:00:00,73.89,73.97,73.84,73.85,91297.0,66.322,66.3938,66.2771,66.2861,91297.0
2015-09-28 10:05:00,73.83,73.83,73.65,73.65,147481.0,66.2681,66.2681,66.1066,66.1066,147481.0
2015-09-28 10:10:00,73.65,73.66,73.48,73.49,1355998.0,66.1066,66.1156,65.954,65.963,1355998.0
2015-09-28 10:15:00,73.48,73.54,73.38,73.52,550032.0,65.954,66.0078,65.8642,65.9899,550032.0
2015-09-28 10:20:00,73.52,73.68,73.47,73.66,149332.0,65.9899,66.1335,65.945,66.1156,149332.0
2015-09-28 10:25:00,73.66,73.69,73.57,73.64,438296.0,66.1156,66.1425,66.0348,66.0976,438296.0
2015-09-28 10:30:00,73.63,73.63,73.47,73.51,93703.0,66.0886,66.0886,65.945,65.9809,93703.0
2015-09-28 10:35:00,73.5,73.57,73.43,73.49,71024.0,65.9719,66.0348,65.9091,65.963,71024.0
2015-09-28 10:40:00,73.49,73.58,73.44,73.56,82221.0,65.963,66.0437,65.9181,66.0258,82221.0
2015-09-28 10:45:00,73.56,73.57,73.43,73.51,45304.0,66.0258,66.0348,65.9091,65.9809,45304.0
2015-09-28 10:50:00,73.51,73.53,73.42,73.52,72553.0,65.9809,65.9989,65.9001,65.9899,72553.0
2015-09-28 10:55:00,73.52,73.61,73.48,73.58,36323.0,65.9899,66.0707,65.954,66.0437,36323.0
2015-09-28 11:00:00,73.6,73.67,73.56,73.64,57955.0,66.0617,66.1245,66.0258,66.0976,57955.0
2015-09-28 11:05:00,73.65,73.7,73.58,73.58,50328.0,66.1066,66.1515,66.0437,66.0437,50328.0
2015-09-28 11:10:00,73.58,73.61,73.5,73.53,80587.0,66.0437,66.0707,65.9719,65.9989,80587.0
2015-09-28 11:15:00,73.53,73.61,73.5,73.5,59587.0,65.9989,66.0707,65.9719,65.9719,59587.0
2015-09-28 11:20:00,73.5,73.56,73.48,73.5,27408.0,65.9719,66.0258,65.954,65.9719,27408.0
2015-09-28 11:25:00,73.5,73.5,73.25,73.29,77472.0,65.9719,65.9719,65.7475,65.7834,77472.0
2015-09-28 11:30:00,73.29,73.36,73.23,73.25,52021.0,65.7834,65.8463,65.7296,65.7475,52021.0
2015-09-28 11:35:00,73.25,73.31,73.24,73.3,50463.0,65.7475,65.8014,65.7386,65.7924,50463.0
2015-09-28 11:40:00,73.3,73.33,73.26,73.29,198790.0,65.7924,65.8194,65.7565,65.7834,198790.0
2015-09-28 11:45:00,73.27,73.3,73.22,73.26,157723.0,65.7655,65.7924,65.7206,65.7565,157723.0
2015-09-28 11:50:00,73.26,73.3,73.22,73.3,73445.0,65.7565,65.7924,65.7206,65.7924,73445.0
2015-09-28 11:55:00,73.29,73.32,73.21,73.21,48121.0,65.7834,65.8104,65.7116,65.7116,48121.0
2015-09-28 12:00:00,73.21,73.24,73.17,73.21,83715.0,65.7116,65.7386,65.6757,65.7116,83715.0
2015-09-28 12:05:00,73.2,73.2,73.11,73.13,57377.0,65.7027,65.7027,65.6219,65.6398,57377.0
2015-09-28 12:10:00,73.13,73.14,73.05,73.11,152520.0,65.6398,65.6488,65.568,65.6219,152520.0
2015-09-28 12:15:00,73.13,73.15,73.07,73.07,42971.0,65.6398,65.6578,65.586,65.586,42971.0
2015-09-28 12:20:00,73.07,73.1,73.03,73.09,72837.0,65.586,65.6129,65.5501,65.6039,72837.0
2015-09-28 12:25:00,73.1,73.19,73.1,73.14,79550.0,65.6129,65.6937,65.6129,65.6488,79550.0
2015-09-28 12:30:00,73.14,73.15,73.02,73.05,46503.0,65.6488,65.6578,65.5411,65.568,46503.0
2015-09-28 12:35:00,73.04,73.05,72.98,73.01,62369.0,65.5591,65.568,65.5052,65.5321,62369.0
2015-09-28 12:40:00,73.01,73.06,72.96,72.97,50970.0,65.5321,65.577,65.4872,65.4962,50970.0
2015-09-28 12:45:00,72.97,72.97,72.9,72.94,87340.0,65.4962,65.4962,65.4334,65.4693,87340.0
2015-09-28 12:50:00,72.93,72.93,72.87,72.92,90908.0,65.4603,65.4603,65.4065,65.4513,90908.0
2015-09-28 12:55:00,72.91,72.98,72.85,72.86,81640.0,65.4424,65.5052,65.3885,65.3975,81640.0
2015-09-28 13:00:00,72.86,72.96,72.85,72.94,53683.0,65.3975,65.4872,65.3885,65.4693,53683.0
2015-09-28 13:05:00,72.95,73.09,72.95,73.07,84293.0,65.4783,65.6039,65.4783,65.586,84293.0
2015-09-28 13:10:00,73.06,73.06,72.98,73.01,24209.0,65.577,65.577,65.5052,65.5321,24209.0
2015-09-28 13:15:00,73.01,73.01,72.86,72.91,38432.0,65.5321,65.5321,65.3975,65.4424,38432.0
2015-09-28 13:20:00,72.9,72.94,72.87,72.87,107696.0,65.4334,65.4693,65.4065,65.4065,107696.0
2015-09-28 13:25:00,72.87,72.88,72.78,72.8,147737.0,65.4065,65.4154,65.3257,65.3436,147737.0
2015-09-28 13:30:00,72.79,72.93,72.77,72.87,90180.0,65.3347,65.4603,65.3167,65.4065,90180.0
2015-09-28 13:35:00,72.87,72.96,72.83,72.95,28747.0,65.4065,65.4872,65.3706,65.4783,28747.0
2015-09-28 13:40:00,72.94,72.95,72.86,72.9,59764.0,65.4693,65.4783,65.3975,65.4334,59764.0
2015-09-28 13:45:00,72.91,72.92,72.83,72.83,35423.0,65.4424,65.4513,65.3706,65.3706,35423.0
2015-09-28 13:50:00,72.83,72.85,72.72,72.73,34636.0,65.3706,65.3885,65.2718,65.2808,34636.0
2015-09-28 13:55:00,72.73,72.76,72.68,72.68,148562.0,65.2808,65.3077,65.2359,65.2359,148562.0
2015-09-28 14:00:00,72.69,72.72,72.61,72.61,124565.0,65.2449,65.2718,65.1731,65.1731,124565.0
2015-09-28 14:05:00,72.61,72.63,72.5,72.62,207286.0,65.1731,65.191,65.0744,65.1821,207286.0
2015-09-28 14:10:00,72.62,72.62,72.46,72.51,413639.0,65.1821,65.1821,65.0385,65.0833,413639.0
2015-09-28 14:15:00,72.51,72.51,72.37,72.42,357935.0,65.0833,65.0833,64.9577,65.0026,357935.0
2015-09-28 14:20:00,72.42,72.5,72.37,72.5,52424.0,65.0026,65.0744,64.9577,65.0744,52424.0
2015-09-28 14:25:00,72.5,72.6,72.47,72.6,152511.0,65.0744,65.1641,65.0474,65.1641,152511.0
2015-09-28 14:30:00,72.6,72.6,72.54,72.59,216688.0,65.1641,65.1641,65.1103,65.1551,216688.0
2015-09-28 14:35:00,72.59,72.72,72.57,72.72,48156.0,65.1551,65.2718,65.1372,65.2718,48156.0
2015-09-28 14:40:00,72.72,72.76,72.67,72.76,114471.0,65.2718,65.3077,65.227,65.3077,114471.0
2015-09-28 14:45:00,72.77,72.81,72.65,72.67,78904.0,65.3167,65.3526,65.209,65.227,78904.0
2015-09-28 14:50:00,72.67,72.68,72.52,72.56,226131.0,65.227,65.2359,65.0923,65.1282,226131.0
2015-09-28 14:55:00,72.56,72.59,72.48,72.56,106893.0,65.1282,65.1551,65.0564,65.1282,106893.0
2015-09-28 15:00:00,72.56,72.58,72.46,72.58,466920.0,65.1282,65.1462,65.0385,65.1462,466920.0
2015-09-28 15:05:00,72.58,72.58,72.46,72.47,100107.0,65.1462,65.1462,65.0385,65.0474,100107.0
2015-09-28 15:10:00,72.47,72.47,72.38,72.47,71622.0,65.0474,65.0474,64.9667,65.0474,71622.0
2015-09-28 15:15:00,72.46,72.57,72.44,72.56,64898.0,65.0385,65.1372,65.0205,65.1282,64898.0
2015-09-28 15:20:00,72.57,72.6,72.45,72.48,86974.0,65.1372,65.1641,65.0295,65.0564,86974.0
2015-09-28 15:25:00,72.48,72.55,72.44,72.47,52039.0,65.0564,65.1192,65.0205,65.0474,52039.0
2015-09-28 15:30:00,72.47,72.65,72.46,72.65,80512.0,65.0474,65.209,65.0385,65.209,80512.0
2015-09-28 15:35:00,72.64,72.79,72.64,72.66,261077.0,65.2,65.3347,65.2,65.218,261077.0
2015-09-28 15:40:00,72.65,72.8,72.64,72.66,158192.0,65.209,65.3436,65.2,65.218,158192.0
2015-09-28 15:45:00,72.67,72.74,72.62,72.69,210858.0,65.227,65.2898,65.1821,65.2449,210858.0
2015-09-28 15:50:00,72.69,72.78,72.65,72.69,333921.0,65.2449,65.3257,65.209,65.2449,333921.0
2015-09-28 15:55:00,72.69,72.7,72.47,72.53,695362.0,65.2449,65.2539,65.0474,65.1013,695362.0
2015-09-29 09:30:00,72.58,72.85,72.47,72.53,85538.0,65.1462,65.3885,65.0474,65.1013,85538.0
2015-09-29 09:35:00,72.54,72.55,72.34,72.35,92007.0,65.1103,65.1192,64.9307,64.9397,92007.0
2015-09-29 09:40:00,72.35,72.36,72.09,72.1,118602.0,64.9397,64.9487,64.7064,64.7153,118602.0
2015-09-29 09:45:00,72.11,72.2,72.03,72.03,81380.0,64.7243,64.8051,64.6525,64.6525,81380.0
2015-09-29 09:50:00,72.02,72.26,71.99,72.26,90755.0,64.6435,64.8589,64.6166,64.8589,90755.0
2015-09-29 09:55:00,72.27,72.6,72.27,72.56,332327.0,64.8679,65.1641,64.8679,65.1282,332327.0
2015-09-29 10:00:00,72.58,72.73,72.47,72.47,148381.0,65.1462,65.2808,65.0474,65.0474,148381.0
2015-09-29 10:05:00,72.48,72.65,72.47,72.5,106757.0,65.0564,65.209,65.0474,65.0744,106757.0
2015-09-29 10:10:00,72.51,72.82,72.51,72.81,39163.0,65.0833,65.3616,65.0833,65.3526,39163.0
2015-09-29 10:15:00,72.81,72.94,72.77,72.87,69294.0,65.3526,65.4693,65.3167,65.4065,69294.0
2015-09-29 10:20:00,72.87,72.95,72.78,72.81,59089.0,65.4065,65.4783,65.3257,65.3526,59089.0
2015-09-29 10:25:00,72.82,73.04,72.82,73.03,90776.0,65.3616,65.5591,65.3616,65.5501,90776.0
2015-09-29 10:30:00,73.04,73.1,72.97,73.03,63126.0,65.5591,65.6129,65.4962,65.5501,63126.0
2015-09-29 10:35:00,73.02,73.04,72.88,72.88,42439.0,65.5411,65.5591,65.4154,65.4154,42439.0
2015-09-29 10:40:00,72.87,72.89,72.67,72.7,66226.0,65.4065,65.4244,65.227,65.2539,66226.0
2015-09-29 10:45:00,72.7,72.75,72.55,72.55,58491.0,65.2539,65.2988,65.1192,65.1192,58491.0
2015-09-29 10:50:00,72.56,72.58,72.49,72.56,136243.0,65.1282,65.1462,65.0654,65.1282,136243.0
2015-09-29 10:55:00,72.56,72.66,72.56,72.64,57455.0,65.1282,65.218,65.1282,65.2,57455.0
2015-09-29 11:00:00,72.66,72.73,72.57,72.71,41460.0,65.218,65.2808,65.1372,65.2629,41460.0
2015-09-29 11:05:00,72.71,72.74,72.59,72.59,65796.0,65.2629,65.2898,65.1551,65.1551,65796.0
2015-09-29 11:10:00,72.59,72.6,72.47,72.49,54059.0,65.1551,65.1641,65.0474,65.0654,54059.0
2015-09-29 11:15:00,72.49,72.49,72.37,72.38,47539.0,65.0654,65.0654,64.9577,64.9667,47539.0
2015-09-29 11:20:00,72.39,72.43,72.31,72.4,65628.0,64.9756,65.0115,64.9038,64.9846,65628.0
2015-09-29 11:25:00,72.4,72.55,72.37,72.5,30840.0,64.9846,65.1192,64.9577,65.0744,30840.0
2015-09-29 11:30:00,72.51,72.53,72.34,72.34,22392.0,65.0833,65.1013,64.9307,64.9307,22392.0
2015-09-29 11:35:00,72.35,72.49,72.28,72.48,67309.0,64.9397,65.0654,64.8769,65.0564,67309.0
2015-09-29 11:40:00,72.47,72.56,72.46,72.46,53120.0,65.0474,65.1282,65.0385,65.0385,53120.0
2015-09-29 11:45:00,72.46,72.6,72.42,72.57,40644.0,65.0385,65.1641,65.0026,65.1372,40644.0
2015-09-29 11:50:00,72.57,72.71,72.56,72.69,26963.0,65.1372,65.2629,65.1282,65.2449,26963.0
2015-09-29 11:55:00,72.69,72.7,72.52,72.52,24613.0,65.2449,65.2539,65.0923,65.0923,24613.0
2015-09-29 12:00:00,72.52,72.55,72.42,72.48,32706.0,65.0923,65.1192,65.0026,65.0564,32706.0
2015-09-29 12:05:00,72.48,72.51,72.38,72.39,20063.0,65.0564,65.0833,64.9667,64.9756,20063.0
2015-09-29 12:10:00,72.39,72.39,72.22,72.3,76866.0,64.9756,64.9756,64.823,64.8948,76866.0
2015-09-29 12:15:00,72.3,72.4,72.3,72.32,31069.0,64.8948,64.9846,64.8948,64.9128,31069.0
2015-09-29 12:20:00,72.31,72.39,72.27,72.34,36412.0,64.9038,64.9756,64.8679,64.9307,36412.0
2015-09-29 12:25:00,72.34,72.45,72.34,72.44,47370.0,64.9307,65.0295,64.9307,65.0205,47370.0
2015-09-29 12:30:00,72.44,72.48,72.38,72.47,20423.0,65.0205,65.0564,64.9667,65.0474,20423.0
2015-09-29 12:35:00,72.48,72.48,72.35,72.35,81598.0,65.0564,65.0564,64.9397,64.9397,81598.0
2015-09-29 12:40:00,72.35,72.39,72.24,72.38,33753.0,64.9397,64.9756,64.841,64.9667,33753.0
2015-09-29 12:45:00,72.39,72.41,72.26,72.34,95612.0,64.9756,64.9936,64.8589,64.9307,95612.0
2015-09-29 12:50:00,72.35,72.37,72.25,72.34,32856.0,64.9397,64.9577,64.85,64.9307,32856.0
2015-09-29 12:55:00,72.34,72.35,72.22,72.22,51020.0,64.9307,64.9397,64.823,64.823,51020.0
2015-09-29 13:00:00,72.24,72.35,72.22,72.33,60315.0,64.841,64.9397,64.823,64.9218,60315.0
2015-09-29 13:05:00,72.32,72.47,72.31,72.4,86306.0,64.9128,65.0474,64.9038,64.9846,86306.0
2015-09-29 13:10:00,72.4,72.52,72.37,72.48,75845.0,64.9846,65.0923,64.9577,65.0564,75845.0
2015-09-29 13:15:00,72.49,72.62,72.45,72.61,159121.0,65.0654,65.1821,65.0295,65.1731,159121.0
2015-09-29 13:20:00,72.61,72.71,72.59,72.64,39902.0,65.1731,65.2629,65.1551,65.2,39902.0
2015-09-29 13:25:00,72.64,72.73,72.63,72.68,71322.0,65.2,65.2808,65.191,65.2359,71322.0
2015-09-29 13:30:00,72.71,72.78,72.69,72.69,48653.0,65.2629,65.3257,65.2449,65.2449,48653.0
2015-09-29 13:35:00,72.69,72.73,72.66,72.7,16067.0,65.2449,65.2808,65.218,65.2539,16067.0
2015-09-29 13:40:00,72.71,72.84,72.71,72.83,48926.0,65.2629,65.3795,65.2629,65.3706,48926.0
2015-09-29 13:45:00,72.84,72.85,72.73,72.73,119641.0,65.3795,65.3885,65.2808,65.2808,119641.0
2015-09-29 13:50:00,72.74,72.75,72.67,72.68,30602.0,65.2898,65.2988,65.227,65.2359,30602.0
2015-09-29 13:55:00,72.69,72.78,72.69,72.77,21393.0,65.2449,65.3257,65.2449,65.3167,21393.0
2015-09-29 14:00:00,72.77,72.77,72.57,72.58,51910.0,65.3167,65.3167,65.1372,65.1462,51910.0
2015-09-29 14:05:00,72.58,72.6,72.53,72.58,33248.0,65.1462,65.1641,65.1013,65.1462,33248.0
2015-09-29 14:10:00,72.58,72.63,72.54,72.57,60695.0,65.1462,65.191,65.1103,65.1372,60695.0
2015-09-29 14:15:00,72.58,72.61,72.5,72.61,50992.0,65.1462,65.1731,65.0744,65.1731,50992.0
2015-09-29 14:20:00,72.62,72.64,72.54,72.55,17903.0,65.1821,65.2,65.1103,65.1192,17903.0
2015-09-29 14:25:00,72.56,72.72,72.56,72.7,115981.0,65.1282,65.2718,65.1282,65.2539,115981.0
2015-09-29 14:30:00,72.68,72.72,72.59,72.59,53927.0,65.2359,65.2718,65.1551,65.1551,53927.0
2015-09-29 14:35:00,72.59,72.61,72.52,72.61,29099.0,65.1551,65.1731,65.0923,65.1731,29099.0
2015-09-29 14:40:00,72.61,72.63,72.53,72.54,24271.0,65.1731,65.191,65.1013,65.1103,24271.0
2015-09-29 14:45:00,72.54,72.55,72.39,72.39,61695.0,65.1103,65.1192,64.9756,64.9756,61695.0
2015-09-29 14:50:00,72.38,72.43,72.32,72.35,59885.0,64.9667,65.0115,64.9128,64.9397,59885.0
2015-09-29 14:55:00,72.35,72.39,72.25,72.25,50188.0,64.9397,64.9756,64.85,64.85,50188.0
2015-09-29 15:00:00,72.23,72.29,72.09,72.17,80718.0,64.832,64.8859,64.7064,64.7782,80718.0
2015-09-29 15:05:00,72.18,72.25,72.14,72.14,153029.0,64.7871,64.85,64.7512,64.7512,153029.0
2015-09-29 15:10:00,72.13,72.2,72.09,72.15,69238.0,64.7423,64.8051,64.7064,64.7602,69238.0
2015-09-29 15:15:00,72.14,72.22,72.06,72.08,46035.0,64.7512,64.823,64.6794,64.6974,46035.0
2015-09-29 15:20:00,72.08,72.08,71.92,71.94,116094.0,64.6974,64.6974,64.5538,64.5717,116094.0
2015-09-29 15:25:00,71.94,71.98,71.86,71.88,68345.0,64.5717,64.6076,64.4999,64.5179,68345.0
2015-09-29 15:30:00,71.88,72.11,71.87,72.03,102349.0,64.5179,64.7243,64.5089,64.6525,102349.0
2015-09-29 15:35:00,72.03,72.2,71.99,72.07,198670.0,64.6525,64.8051,64.6166,64.6884,198670.0
2015-09-29 15:40:00,72.07,72.07,71.94,72.0,100405.0,64.6884,64.6884,64.5717,64.6256,100405.0
2015-09-29 15:45:00,72.01,72.24,71.95,72.24,123687.0,64.6345,64.841,64.5807,64.841,123687.0
2015-09-29 15:50:00,72.24,72.34,72.19,72.32,151913.0,64.841,64.9307,64.7961,64.9128,151913.0
2015-09-29 15:55:00,72.32,72.45,72.3,72.3,261716.0,64.9128,65.0295,64.8948,64.8948,261716.0
2015-09-30 09:30:00,73.38,73.58,73.04,73.39,99574.0,65.8642,66.0437,65.5591,65.8732,99574.0
2015-09-30 09:35:00,73.41,73.66,73.4,73.64,111543.0,65.8912,66.1156,65.8822,66.0976,111543.0
2015-09-30 09:40:00,73.64,73.72,73.5,73.52,104728.0,66.0976,66.1694,65.9719,65.9899,104728.0
2015-09-30 09:45:00,73.5,73.61,73.41,73.55,117302.0,65.9719,66.0707,65.8912,66.0168,117302.0
2015-09-30 09:50:00,73.56,73.67,73.51,73.6,60495.0,66.0258,66.1245,65.9809,66.0617,60495.0
2015-09-30 09:55:00,73.61,73.63,73.44,73.47,63782.0,66.0707,66.0886,65.9181,65.945,63782.0
2015-09-30 10:00:00,73.46,73.52,73.41,73.44,63124.0,65.936,65.9899,65.8912,65.9181,63124.0
2015-09-30 10:05:00,73.43,73.7,73.35,73.66,106989.0,65.9091,66.1515,65.8373,66.1156,106989.0
2015-09-30 10:10:00,73.67,73.67,73.54,73.56,52175.0,66.1245,66.1245,66.0078,66.0258,52175.0
2015-09-30 10:15:00,73.56,73.6,73.51,73.55,72326.0,66.0258,66.0617,65.9809,66.0168,72326.0
2015-09-30 10:20:00,73.55,73.69,73.55,73.65,64991.0,66.0168,66.1425,66.0168,66.1066,64991.0
2015-09-30 10:25:00,73.66,73.71,73.65,73.69,44944.0,66.1156,66.1604,66.1066,66.1425,44944.0
2015-09-30 10:30:00,73.68,73.73,73.62,73.64,67441.0,66.1335,66.1784,66.0796,66.0976,67441.0
2015-09-30 10:35:00,73.64,73.83,73.64,73.77,102917.0,66.0976,66.2681,66.0976,66.2143,102917.0
2015-09-30 10:40:00,73.77,73.84,73.75,73.76,39679.0,66.2143,66.2771,66.1963,66.2053,39679.0
2015-09-30 10:45:00,73.78,73.87,73.75,73.83,44558.0,66.2233,66.304,66.1963,66.2681,44558.0
2015-09-30 10:50:00,73.84,73.88,73.75,73.77,84848.0,66.2771,66.313,66.1963,66.2143,84848.0
2015-09-30 10:55:00,73.78,73.79,73.65,73.69,98193.0,66.2233,66.2322,66.1066,66.1425,98193.0
2015-09-30 11:00:00,73.69,73.71,73.57,73.66,167763.0,66.1425,66.1604,66.0348,66.1156,167763.0
2015-09-30 11:05:00,73.65,73.69,73.64,73.64,103296.0,66.1066,66.1425,66.0976,66.0976,103296.0
2015-09-30 11:10:00,73.65,73.78,73.64,73.76,116123.0,66.1066,66.2233,66.0976,66.2053,116123.0
2015-09-30 11:15:00,73.76,73.8,73.7,73.78,172836.0,66.2053,66.2412,66.1515,66.2233,172836.0
2015-09-30 11:20:00,73.79,73.82,73.69,73.7,129841.0,66.2322,66.2592,66.1425,66.1515,129841.0
2015-09-30 11:25:00,73.71,73.85,73.71,73.83,224217.0,66.1604,66.2861,66.1604,66.2681,224217.0
2015-09-30 11:30:00,73.83,73.9,73.8,73.88,193836.0,66.2681,66.331,66.2412,66.313,193836.0
2015-09-30 11:35:00,73.88,73.88,73.73,73.75,209612.0,66.313,66.313,66.1784,66.1963,209612.0
2015-09-30 11:40:00,73.74,73.76,73.54,73.55,295063.0,66.1874,66.2053,66.0078,66.0168,295063.0
2015-09-30 11:45:00,73.55,73.61,73.55,73.6,133011.0,66.0168,66.0707,66.0168,66.0617,133011.0
2015-09-30 11:50:00,73.59,73.62,73.53,73.55,157578.0,66.0527,66.0796,65.9989,66.0168,157578.0
2015-09-30 11:55:00,73.54,73.58,73.47,73.57,75640.0,66.0078,66.0437,65.945,66.0348,75640.0
2015-09-30 12:00:00,73.57,73.62,73.55,73.59,89274.0,66.0348,66.0796,66.0168,66.0527,89274.0
2015-09-30 12:05:00,73.58,73.58,73.4,73.43,110417.0,66.0437,66.0437,65.8822,65.9091,110417.0
2015-09-30 12:10:00,73.42,73.43,73.36,73.36,109984.0,65.9001,65.9091,65.8463,65.8463,109984.0
2015-09-30 12:15:00,73.36,73.43,73.32,73.41,102809.0,65.8463,65.9091,65.8104,65.8912,102809.0
2015-09-30 12:20:00,73.41,73.45,73.35,73.38,91895.0,65.8912,65.9271,65.8373,65.8642,91895.0
2015-09-30 12:25:00,73.38,73.45,73.38,73.44,106730.0,65.8642,65.9271,65.8642,65.9181,106730.0
2015-09-30 12:30:00,73.44,73.49,73.4,73.48,88637.0,65.9181,65.963,65.8822,65.954,88637.0
2015-09-30 12:35:00,73.48,73.49,73.42,73.42,66320.0,65.954,65.963,65.9001,65.9001,66320.0
2015-09-30 12:40:00,73.41,73.45,73.37,73.44,65706.0,65.8912,65.9271,65.8553,65.9181,65706.0
2015-09-30 12:45:00,73.44,73.45,73.2,73.22,157264.0,65.9181,65.9271,65.7027,65.7206,157264.0
2015-09-30 12:50:00,73.23,73.33,73.22,73.32,152514.0,65.7296,65.8194,65.7206,65.8104,152514.0
2015-09-30 12:55:00,73.31,73.37,73.31,73.36,66488.0,65.8014,65.8553,65.8014,65.8463,66488.0
2015-09-30 13:00:00,73.36,73.47,73.35,73.43,88478.0,65.8463,65.945,65.8373,65.9091,88478.0
2015-09-30 13:05:00,73.44,73.47,73.41,73.42,79862.0,65.9181,65.945,65.8912,65.9001,79862.0
2015-09-30 13:10:00,73.43,73.46,73.39,73.41,78403.0,65.9091,65.936,65.8732,65.8912,78403.0
2015-09-30 13:15:00,73.41,73.64,73.41,73.64,92408.0,65.8912,66.0976,65.8912,66.0976,92408.0
2015-09-30 13:20:00,73.63,73.63,73.57,73.59,80266.0,66.0886,66.0886,66.0348,66.0527,80266.0
2015-09-30 13:25:00,73.59,73.64,73.57,73.63,113815.0,66.0527,66.0976,66.0348,66.0886,113815.0
2015-09-30 13:30:00,73.62,73.65,73.56,73.57,89323.0,66.0796,66.1066,66.0258,66.0348,89323.0
2015-09-30 13:35:00,73.57,73.66,73.55,73.64,100022.0,66.0348,66.1156,66.0168,66.0976,100022.0
2015-09-30 13:40:00,73.64,73.84,73.64,73.83,87410.0,66.0976,66.2771,66.0976,66.2681,87410.0
2015-09-30 13:45:00,73.84,73.85,73.78,73.8,74137.0,66.2771,66.2861,66.2233,66.2412,74137.0
2015-09-30 13:50:00,73.81,73.93,73.79,73.9,144458.0,66.2502,66.3579,66.2322,66.331,144458.0
2015-09-30 13:55:00,73.91,73.93,73.87,73.89,83455.0,66.3399,66.3579,66.304,66.322,83455.0
2015-09-30 14:00:00,73.89,73.9,73.8,73.81,102452.0,66.322,66.331,66.2412,66.2502,102452.0
2015-09-30 14:05:00,73.81,73.88,73.8,73.81,156319.0,66.2502,66.313,66.2412,66.2502,156319.0
2015-09-30 14:10:00,73.79,73.84,73.74,73.83,140516.0,66.2322,66.2771,66.1874,66.2681,140516.0
2015-09-30 14:15:00,73.84,73.91,73.81,73.91,101695.0,66.2771,66.3399,66.2502,66.3399,101695.0
2015-09-30 14:20:00,73.92,73.99,73.92,73.99,93708.0,66.3489,66.4118,66.3489,66.4118,93708.0
2015-09-30 14:25:00,73.99,74.0,73.94,73.98,93877.0,66.4118,66.4207,66.3669,66.4028,93877.0
2015-09-30 14:30:00,73.99,74.03,73.79,73.8,137977.0,66.4118,66.4477,66.2322,66.2412,137977.0
2015-09-30 14:35:00,73.8,73.84,73.76,73.8,255309.0,66.2412,66.2771,66.2053,66.2412,255309.0
2015-09-30 14:40:00,73.79,73.96,73.79,73.94,98984.0,66.2322,66.3848,66.2322,66.3669,98984.0
2015-09-30 14:45:00,73.94,74.02,73.88,73.99,105959.0,66.3669,66.4387,66.313,66.4118,105959.0
2015-09-30 14:50:00,73.99,74.0,73.89,73.97,128163.0,66.4118,66.4207,66.322,66.3938,128163.0
2015-09-30 14:55:00,73.96,74.07,73.95,74.05,308146.0,66.3848,66.4836,66.3758,66.4656,308146.0
2015-09-30 15:00:00,74.06,74.12,73.91,73.92,232876.0,66.4746,66.5284,66.3399,66.3489,232876.0
2015-09-30 15:05:00,73.92,73.98,73.87,73.95,70796.0,66.3489,66.4028,66.304,66.3758,70796.0
2015-09-30 15:10:00,73.95,74.01,73.91,73.99,58506.0,66.3758,66.4297,66.3399,66.4118,58506.0
2015-09-30 15:15:00,74.0,74.0,73.9,73.97,74235.0,66.4207,66.4207,66.331,66.3938,74235.0
2015-09-30 15:20:00,73.96,74.06,73.93,73.93,115534.0,66.3848,66.4746,66.3579,66.3579,115534.0
2015-09-30 15:25:00,73.93,74.04,73.93,74.04,125511.0,66.3579,66.4566,66.3579,66.4566,125511.0
2015-09-30 15:30:00,74.05,74.19,74.03,74.19,93747.0,66.4656,66.5913,66.4477,66.5913,93747.0
2015-09-30 15:35:00,74.18,74.22,74.09,74.14,109641.0,66.5823,66.6182,66.5015,66.5464,109641.0
2015-09-30 15:40:00,74.13,74.24,74.11,74.22,182290.0,66.5374,66.6361,66.5195,66.6182,182290.0
2015-09-30 15:45:00,74.22,74.3,74.18,74.26,198232.0,66.6182,66.69,66.5823,66.6541,198232.0
2015-09-30 15:50:00,74.26,74.32,74.25,74.31,253742.0,66.6541,66.708,66.6451,66.699,253742.0
2015-09-30 15:55:00,74.31,74.34,74.22,74.24,422533.0,66.699,66.7259,66.6182,66.6361,422533.0
2015-10-01 09:30:00,74.3,74.69,74.28,74.33,269175.0,66.69,67.0401,66.672,66.7169,269175.0
2015-10-01 09:35:00,74.34,74.36,74.03,74.06,183751.0,66.7259,66.7439,66.4477,66.4746,183751.0
2015-10-01 09:40:00,74.05,74.05,73.94,74.0,48478.0,66.4656,66.4656,66.3669,66.4207,48478.0
2015-10-01 09:45:00,73.99,74.07,73.91,74.05,109297.0,66.4118,66.4836,66.3399,66.4656,109297.0
2015-10-01 09:50:00,74.06,74.19,74.05,74.13,168651.0,66.4746,66.5913,66.4656,66.5374,168651.0
2015-10-01 09:55:00,74.12,74.17,73.91,73.93,121638.0,66.5284,66.5733,66.3399,66.3579,121638.0
2015-10-01 10:00:00,73.94,73.98,73.73,73.92,275003.0,66.3669,66.4028,66.1784,66.3489,275003.0
2015-10-01 10:05:00,73.93,74.23,73.91,74.21,148533.0,66.3579,66.6272,66.3399,66.6092,148533.0
2015-10-01 10:10:00,74.2,74.37,74.19,74.31,143787.0,66.6002,66.7528,66.5913,66.699,143787.0
2015-10-01 10:15:00,74.31,74.51,74.31,74.35,92173.0,66.699,66.8785,66.699,66.7349,92173.0
2015-10-01 10:20:00,74.34,74.4,74.19,74.21,90620.0,66.7259,66.7798,66.5913,66.6092,90620.0
2015-10-01 10:25:00,74.21,74.5,74.2,74.46,66655.0,66.6092,66.8695,66.6002,66.8336,66655.0
2015-10-01 10:30:00,74.48,74.53,74.25,74.26,85881.0,66.8516,66.8964,66.6451,66.6541,85881.0
2015-10-01 10:35:00,74.25,74.4,74.24,74.38,84431.0,66.6451,66.7798,66.6361,66.7618,84431.0
2015-10-01 10:40:00,74.39,74.54,74.3,74.36,39312.0,66.7708,66.9054,66.69,66.7439,39312.0
2015-10-01 10:45:00,74.36,74.53,74.35,74.45,67080.0,66.7439,66.8964,66.7349,66.8246,67080.0
2015-10-01 10:50:00,74.45,74.49,74.25,74.25,38884.0,66.8246,66.8605,66.6451,66.6451,38884.0
2015-10-01 10:55:00,74.24,74.29,74.19,74.19,156239.0,66.6361,66.681,66.5913,66.5913,156239.0
2015-10-01 11:00:00,74.19,74.24,74.13,74.24,100998.0,66.5913,66.6361,66.5374,66.6361,100998.0
2015-10-01 11:05:00,74.23,74.33,74.14,74.25,61459.0,66.6272,66.7169,66.5464,66.6451,61459.0
2015-10-01 11:10:00,74.25,74.31,74.17,74.18,267752.0,66.6451,66.699,66.5733,66.5823,267752.0
2015-10-01 11:15:00,74.19,74.25,74.08,74.12,88068.0,66.5913,66.6451,66.4925,66.5284,88068.0
2015-10-01 11:20:00,74.12,74.25,74.04,74.18,54166.0,66.5284,66.6451,66.4566,66.5823,54166.0
2015-10-01 11:25:00,74.18,74.29,74.13,74.14,43306.0,66.5823,66.681,66.5374,66.5464,43306.0
2015-10-01 11:30:00,74.14,74.27,74.11,74.11,58167.0,66.5464,66.6631,66.5195,66.5195,58167.0
2015-10-01 11:35:00,74.12,74.25,74.11,74.23,112392.0,66.5284,66.6451,66.5195,66.6272,112392.0
2015-10-01 11:40:00,74.23,74.23,74.12,74.19,57778.0,66.6272,66.6272,66.5284,66.5913,57778.0
2015-10-01 11:45:00,74.18,74.18,74.01,74.17,70876.0,66.5823,66.5823,66.4297,66.5733,70876.0
2015-10-01 11:50:00,74.18,74.19,73.97,73.97,139910.0,66.5823,66.5913,66.3938,66.3938,139910.0
2015-10-01 11:55:00,73.97,73.99,73.85,73.92,112951.0,66.3938,66.4118,66.2861,66.3489,112951.0
2015-10-01 12:00:00,73.91,73.92,73.82,73.84,83512.0,66.3399,66.3489,66.2592,66.2771,83512.0
2015-10-01 12:05:00,73.83,73.83,73.67,73.71,88903.0,66.2681,66.2681,66.1245,66.1604,88903.0
2015-10-01 12:10:00,73.71,73.82,73.71,73.82,59224.0,66.1604,66.2592,66.1604,66.2592,59224.0
2015-10-01 12:15:00,73.81,73.83,73.77,73.82,36289.0,66.2502,66.2681,66.2143,66.2592,36289.0
2015-10-01 12:20:00,73.82,73.87,73.78,73.79,124861.0,66.2592,66.304,66.2233,66.2322,124861.0
2015-10-01 12:25:00,73.78,73.97,73.78,73.93,42564.0,66.2233,66.3938,66.2233,66.3579,42564.0
2015-10-01 12:30:00,73.93,74.02,73.92,74.0,208154.0,66.3579,66.4387,66.3489,66.4207,208154.0
2015-10-01 12:35:00,74.0,74.06,73.97,74.03,35977.0,66.4207,66.4746,66.3938,66.4477,35977.0
2015-10-01 12:40:00,74.03,74.03,73.97,74.02,80473.0,66.4477,66.4477,66.3938,66.4387,80473.0
2015-10-01 12:45:00,74.02,74.02,73.91,73.92,32582.0,66.4387,66.4387,66.3399,66.3489,32582.0
2015-10-01 12:50:00,73.92,73.95,73.9,73.92,29702.0,66.3489,66.3758,66.331,66.3489,29702.0
2015-10-01 12:55:00,73.92,74.02,73.92,73.99,64133.0,66.3489,66.4387,66.3489,66.4118,64133.0
2015-10-01 13:00:00,73.99,73.99,73.82,73.83,30221.0,66.4118,66.4118,66.2592,66.2681,30221.0
2015-10-01 13:05:00,73.84,73.92,73.83,73.92,23247.0,66.2771,66.3489,66.2681,66.3489,23247.0
2015-10-01 13:10:00,73.91,73.91,73.78,73.78,14205.0,66.3399,66.3399,66.2233,66.2233,14205.0
2015-10-01 13:15:00,73.78,73.97,73.78,73.91,47068.0,66.2233,66.3938,66.2233,66.3399,47068.0
2015-10-01 13:20:00,73.91,73.91,73.8,73.87,49368.0,66.3399,66.3399,66.2412,66.304,49368.0
2015-10-01 13:25:00,73.87,73.93,73.8,73.83,24869.0,66.304,66.3579,66.2412,66.2681,24869.0
2015-10-01 13:30:00,73.84,73.92,73.82,73.92,25998.0,66.2771,66.3489,66.2592,66.3489,25998.0
2015-10-01 13:35:00,73.91,74.0,73.88,73.96,60198.0,66.3399,66.4207,66.313,66.3848,60198.0
2015-10-01 13:40:00,73.96,73.96,73.86,73.89,19552.0,66.3848,66.3848,66.2951,66.322,19552.0
2015-10-01 13:45:00,73.9,74.01,73.87,74.0,17081.0,66.331,66.4297,66.304,66.4207,17081.0
2015-10-01 13:50:00,74.01,74.07,73.92,74.06,58713.0,66.4297,66.4836,66.3489,66.4746,58713.0
2015-10-01 13:55:00,74.04,74.16,74.04,74.15,113020.0,66.4566,66.5643,66.4566,66.5554,113020.0
2015-10-01 14:00:00,74.16,74.16,74.08,74.09,272362.0,66.5643,66.5643,66.4925,66.5015,272362.0
2015-10-01 14:05:00,74.08,74.37,74.08,74.35,220660.0,66.4925,66.7528,66.4925,66.7349,220660.0
2015-10-01 14:10:00,74.35,74.44,74.32,74.37,74678.0,66.7349,66.8157,66.708,66.7528,74678.0
2015-10-01 14:15:00,74.37,74.48,74.36,74.43,172746.0,66.7528,66.8516,66.7439,66.8067,172746.0
2015-10-01 14:20:00,74.41,74.43,74.27,74.3,111699.0,66.7887,66.8067,66.6631,66.69,111699.0
2015-10-01 14:25:00,74.3,74.37,74.25,74.36,96630.0,66.69,66.7528,66.6451,66.7439,96630.0
2015-10-01 14:30:00,74.37,74.49,74.36,74.37,249455.0,66.7528,66.8605,66.7439,66.7528,249455.0
2015-10-01 14:35:00,74.37,74.47,74.36,74.47,100434.0,66.7528,66.8426,66.7439,66.8426,100434.0
2015-10-01 14:40:00,74.46,74.51,74.4,74.41,118262.0,66.8336,66.8785,66.7798,66.7887,118262.0
2015-10-01 14:45:00,74.41,74.46,74.31,74.34,64628.0,66.7887,66.8336,66.699,66.7259,64628.0
2015-10-01 14:50:00,74.34,74.48,74.31,74.47,77860.0,66.7259,66.8516,66.699,66.8426,77860.0
2015-10-01 14:55:00,74.47,74.62,74.46,74.55,97953.0,66.8426,66.9772,66.8336,66.9144,97953.0
2015-10-01 15:00:00,74.57,74.65,74.55,74.58,78994.0,66.9323,67.0042,66.9144,66.9413,78994.0
2015-10-01 15:05:00,74.58,74.6,74.48,74.52,151478.0,66.9413,66.9593,66.8516,66.8875,151478.0
2015-10-01 15:10:00,74.52,74.7,74.5,74.69,141692.0,66.8875,67.049,66.8695,67.0401,141692.0
2015-10-01 15:15:00,74.69,74.7,74.6,74.64,63871.0,67.0401,67.049,66.9593,66.9952,63871.0
2015-10-01 15:20:00,74.63,74.65,74.55,74.6,108678.0,66.9862,67.0042,66.9144,66.9593,108678.0
2015-10-01 15:25:00,74.62,74.67,74.53,74.58,88701.0,66.9772,67.0221,66.8964,66.9413,88701.0
2015-10-01 15:30:00,74.57,74.61,74.53,74.61,53528.0,66.9323,66.9683,66.8964,66.9683,53528.0
2015-10-01 15:35:00,74.61,74.61,74.39,74.4,75943.0,66.9683,66.9683,66.7708,66.7798,75943.0
2015-10-01 15:40:00,74.4,74.5,74.4,74.5,195612.0,66.7798,66.8695,66.7798,66.8695,195612.0
2015-10-01 15:45:00,74.5,74.69,74.5,74.69,116858.0,66.8695,67.0401,66.8695,67.0401,116858.0
2015-10-01 15:50:00,74.69,74.73,74.66,74.7,123355.0,67.0401,67.076,67.0131,67.049,123355.0
2015-10-01 15:55:00,74.69,74.82,74.69,74.8,296738.0,67.0401,67.1567,67.0401,67.1388,296738.0
2015-10-02 09:30:00,73.65,74.05,73.62,73.68,252577.0,66.1066,66.4656,66.0796,66.1335,252577.0
2015-10-02 09:35:00,73.66,73.87,73.63,73.77,85138.0,66.1156,66.304,66.0886,66.2143,85138.0
2015-10-02 09:40:00,73.78,73.93,73.72,73.83,134622.0,66.2233,66.3579,66.1694,66.2681,134622.0
2015-10-02 09:45:00,73.83,73.84,73.69,73.76,140854.0,66.2681,66.2771,66.1425,66.2053,140854.0
2015-10-02 09:50:00,73.74,73.74,73.59,73.73,82560.0,66.1874,66.1874,66.0527,66.1784,82560.0
2015-10-02 09:55:00,73.75,73.82,73.64,73.78,83178.0,66.1963,66.2592,66.0976,66.2233,83178.0
2015-10-02 10:00:00,73.77,73.85,73.65,73.65,140103.0,66.2143,66.2861,66.1066,66.1066,140103.0
2015-10-02 10:05:00,73.65,73.7,73.55,73.7,301381.0,66.1066,66.1515,66.0168,66.1515,301381.0
2015-10-02 10:10:00,73.7,73.84,73.69,73.83,111000.0,66.1515,66.2771,66.1425,66.2681,111000.0
2015-10-02 10:15:00,73.83,74.01,73.82,73.85,209901.0,66.2681,66.4297,66.2592,66.2861,209901.0
2015-10-02 10:20:00,73.87,73.91,73.79,73.81,88363.0,66.304,66.3399,66.2322,66.2502,88363.0
2015-10-02 10:25:00,73.8,73.81,73.67,73.69,125099.0,66.2412,66.2502,66.1245,66.1425,125099.0
2015-10-02 10:30:00,73.68,73.78,73.64,73.78,58669.0,66.1335,66.2233,66.0976,66.2233,58669.0
2015-10-02 10:35:00,73.78,73.9,73.72,73.89,56802.0,66.2233,66.331,66.1694,66.322,56802.0
2015-10-02 10:40:00,73.89,74.05,73.87,74.03,118793.0,66.322,66.4656,66.304,66.4477,118793.0
2015-10-02 10:45:00,74.02,74.11,73.98,74.11,60654.0,66.4387,66.5195,66.4028,66.5195,60654.0
2015-10-02 10:50:00,74.11,74.13,74.0,74.05,206523.0,66.5195,66.5374,66.4207,66.4656,206523.0
2015-10-02 10:55:00,74.06,74.26,74.06,74.24,71175.0,66.4746,66.6541,66.4746,66.6361,71175.0
2015-10-02 11:00:00,74.23,74.31,74.21,74.27,159766.0,66.6272,66.699,66.6092,66.6631,159766.0
2015-10-02 11:05:00,74.28,74.4,74.27,74.37,96494.0,66.672,66.7798,66.6631,66.7528,96494.0
2015-10-02 11:10:00,74.37,74.4,74.26,74.27,30426.0,66.7528,66.7798,66.6541,66.6631,30426.0
2015-10-02 11:15:00,74.27,74.3,74.16,74.17,60287.0,66.6631,66.69,66.5643,66.5733,60287.0
2015-10-02 11:20:00,74.19,74.2,74.08,74.08,33073.0,66.5913,66.6002,66.4925,66.4925,33073.0
2015-10-02 11:25:00,74.07,74.3,74.07,74.27,35128.0,66.4836,66.69,66.4836,66.6631,35128.0
2015-10-02 11:30:00,74.29,74.42,74.27,74.41,76988.0,66.681,66.7977,66.6631,66.7887,76988.0
2015-10-02 11:35:00,74.41,74.48,74.28,74.28,108592.0,66.7887,66.8516,66.672,66.672,108592.0
2015-10-02 11:40:00,74.28,74.32,74.23,74.25,39817.0,66.672,66.708,66.6272,66.6451,39817.0
2015-10-02 11:45:00,74.26,74.36,74.22,74.29,77707.0,66.6541,66.7439,66.6182,66.681,77707.0
2015-10-02 11:50:00,74.26,74.38,74.23,74.38,45517.0,66.6541,66.7618,66.6272,66.7618,45517.0
2015-10-02 11:55:00,74.37,74.42,74.32,74.36,31017.0,66.7528,66.7977,66.708,66.7439,31017.0
2015-10-02 12:00:00,74.36,74.38,74.29,74.3,34168.0,66.7439,66.7618,66.681,66.69,34168.0
2015-10-02 12:05:00,74.32,74.43,74.31,74.39,82223.0,66.708,66.8067,66.699,66.7708,82223.0
2015-10-02 12:10:00,74.4,74.54,74.4,74.53,137439.0,66.7798,66.9054,66.7798,66.8964,137439.0
2015-10-02 12:15:00,74.53,74.58,74.5,74.55,73311.0,66.8964,66.9413,66.8695,66.9144,73311.0
2015-10-02 12:20:00,74.55,74.63,74.53,74.55,89951.0,66.9144,66.9862,66.8964,66.9144,89951.0
2015-10-02 12:25:00,74.55,74.63,74.55,74.63,28336.0,66.9144,66.9862,66.9144,66.9862,28336.0
2015-10-02 12:30:00,74.65,74.87,74.65,74.71,314817.0,67.0042,67.2016,67.0042,67.058,314817.0
2015-10-02 12:35:00,74.71,74.75,74.63,74.63,72765.0,67.058,67.0939,66.9862,66.9862,72765.0
2015-10-02 12:40:00,74.64,74.71,74.62,74.7,39776.0,66.9952,67.058,66.9772,67.049,39776.0
2015-10-02 12:45:00,74.71,74.85,74.69,74.83,91418.0,67.058,67.1837,67.0401,67.1657,91418.0
2015-10-02 12:50:00,74.83,75.0,74.79,74.96,179299.0,67.1657,67.3183,67.1298,67.2824,179299.0
2015-10-02 12:55:00,74.96,74.99,74.9,74.93,76891.0,67.2824,67.3093,67.2285,67.2555,76891.0
2015-10-02 13:00:00,74.94,75.07,74.92,75.0,61853.0,67.2645,67.3811,67.2465,67.3183,61853.0
2015-10-02 13:05:00,75.01,75.13,75.0,75.13,70018.0,67.3273,67.435,67.3183,67.435,70018.0
2015-10-02 13:10:00,75.13,75.26,75.12,75.22,126473.0,67.435,67.5517,67.426,67.5158,126473.0
2015-10-02 13:15:00,75.23,75.28,75.12,75.12,121125.0,67.5247,67.5696,67.426,67.426,121125.0
2015-10-02 13:20:00,75.13,75.15,75.05,75.06,48522.0,67.435,67.4529,67.3632,67.3722,48522.0
2015-10-02 13:25:00,75.05,75.14,75.04,75.09,44829.0,67.3632,67.444,67.3542,67.3991,44829.0
2015-10-02 13:30:00,75.09,75.18,75.09,75.14,35523.0,67.3991,67.4799,67.3991,67.444,35523.0
2015-10-02 13:35:00,75.14,75.16,74.98,74.98,47398.0,67.444,67.4619,67.3004,67.3004,47398.0
2015-10-02 13:40:00,74.99,75.05,74.93,75.01,30197.0,67.3093,67.3632,67.2555,67.3273,30197.0
2015-10-02 13:45:00,75.0,75.13,75.0,75.1,42874.0,67.3183,67.435,67.3183,67.4081,42874.0
2015-10-02 13:50:00,75.11,75.15,75.04,75.04,19868.0,67.417,67.4529,67.3542,67.3542,19868.0
2015-10-02 13:55:00,75.03,75.12,75.01,75.03,37201.0,67.3452,67.426,67.3273,67.3452,37201.0
2015-10-02 14:00:00,75.03,75.06,74.99,75.06,36079.0,67.3452,67.3722,67.3093,67.3722,36079.0
2015-10-02 14:05:00,75.06,75.2,75.05,75.19,60340.0,67.3722,67.4978,67.3632,67.4888,60340.0
2015-10-02 14:10:00,75.19,75.19,75.01,75.04,92898.0,67.4888,67.4888,67.3273,67.3542,92898.0
2015-10-02 14:15:00,75.04,75.06,75.02,75.03,86911.0,67.3542,67.3722,67.3363,67.3452,86911.0
2015-10-02 14:20:00,75.03,75.13,74.98,75.13,51160.0,67.3452,67.435,67.3004,67.435,51160.0
2015-10-02 14:25:00,75.13,75.31,75.13,75.24,190154.0,67.435,67.5966,67.435,67.5337,190154.0
2015-10-02 14:30:00,75.25,75.31,75.22,75.23,74313.0,67.5427,67.5966,67.5158,67.5247,74313.0
2015-10-02 14:35:00,75.23,75.26,75.19,75.26,46202.0,67.5247,67.5517,67.4888,67.5517,46202.0
2015-10-02 14:40:00,75.25,75.28,75.13,75.21,94912.0,67.5427,67.5696,67.435,67.5068,94912.0
2015-10-02 14:45:00,75.21,75.23,75.15,75.15,36507.0,67.5068,67.5247,67.4529,67.4529,36507.0
2015-10-02 14:50:00,75.16,75.21,75.07,75.14,67689.0,67.4619,67.5068,67.3811,67.444,67689.0
2015-10-02 14:55:00,75.14,75.17,75.05,75.05,34868.0,67.444,67.4709,67.3632,67.3632,34868.0
2015-10-02 15:00:00,75.05,75.15,75.02,75.15,63774.0,67.3632,67.4529,67.3363,67.4529,63774.0
2015-10-02 15:05:00,75.15,75.31,75.11,75.31,127663.0,67.4529,67.5966,67.417,67.5966,127663.0
2015-10-02 15:10:00,75.31,75.37,75.27,75.36,130133.0,67.5966,67.6504,67.5607,67.6414,130133.0
2015-10-02 15:15:00,75.37,75.53,75.37,75.52,232477.0,67.6504,67.794,67.6504,67.785,232477.0
2015-10-02 15:20:00,75.52,75.59,75.49,75.53,142072.0,67.785,67.8479,67.7581,67.794,142072.0
2015-10-02 15:25:00,75.53,75.62,75.51,75.62,60066.0,67.794,67.8748,67.7761,67.8748,60066.0
2015-10-02 15:30:00,75.62,75.67,75.57,75.64,108278.0,67.8748,67.9197,67.8299,67.8928,108278.0
2015-10-02 15:35:00,75.64,75.71,75.6,75.62,115351.0,67.8928,67.9556,67.8569,67.8748,115351.0
2015-10-02 15:40:00,75.63,75.67,75.61,75.64,61006.0,67.8838,67.9197,67.8658,67.8928,61006.0
2015-10-02 15:45:00,75.65,75.74,75.64,75.73,143770.0,67.9017,67.9825,67.8928,67.9735,143770.0
2015-10-02 15:50:00,75.74,75.78,75.68,75.75,197656.0,67.9825,68.0184,67.9287,67.9915,197656.0
2015-10-02 15:55:00,75.75,75.87,75.69,75.87,434239.0,67.9915,68.0992,67.9376,68.0992,434239.0
2015-10-05 09:30:00,76.43,76.52,76.17,76.44,210802.0,68.6018,68.6826,68.3685,68.6108,210802.0
2015-10-05 09:35:00,76.45,76.61,76.45,76.55,213193.0,68.6198,68.7634,68.6198,68.7096,213193.0
2015-10-05 09:40:00,76.56,76.56,76.36,76.4,97173.0,68.7185,68.7185,68.539,68.5749,97173.0
2015-10-05 09:45:00,76.39,76.53,76.39,76.5,139218.0,68.5659,68.6916,68.5659,68.6647,139218.0
2015-10-05 09:50:00,76.5,76.57,76.46,76.51,73969.0,68.6647,68.7275,68.6288,68.6736,73969.0
2015-10-05 09:55:00,76.51,76.54,76.47,76.5,72112.0,68.6736,68.7006,68.6377,68.6647,72112.0
2015-10-05 10:00:00,76.51,76.55,76.29,76.33,155140.0,68.6736,68.7096,68.4762,68.5121,155140.0
2015-10-05 10:05:00,76.32,76.48,76.32,76.44,312436.0,68.5031,68.6467,68.5031,68.6108,312436.0
2015-10-05 10:10:00,76.43,76.57,76.43,76.55,61566.0,68.6018,68.7275,68.6018,68.7096,61566.0
2015-10-05 10:15:00,76.55,76.61,76.47,76.48,78102.0,68.7096,68.7634,68.6377,68.6467,78102.0
2015-10-05 10:20:00,76.49,76.61,76.48,76.61,52666.0,68.6557,68.7634,68.6467,68.7634,52666.0
2015-10-05 10:25:00,76.61,76.62,76.54,76.55,43075.0,68.7634,68.7724,68.7006,68.7096,43075.0
2015-10-05 10:30:00,76.55,76.58,76.5,76.5,58881.0,68.7096,68.7365,68.6647,68.6647,58881.0
2015-10-05 10:35:00,76.5,76.53,76.42,76.43,184420.0,68.6647,68.6916,68.5929,68.6018,184420.0
2015-10-05 10:40:00,76.43,76.43,76.27,76.29,182980.0,68.6018,68.6018,68.4582,68.4762,182980.0
2015-10-05 10:45:00,76.28,76.35,76.26,76.32,144366.0,68.4672,68.53,68.4493,68.5031,144366.0
2015-10-05 10:50:00,76.32,76.4,76.28,76.38,33972.0,68.5031,68.5749,68.4672,68.557,33972.0
2015-10-05 10:55:00,76.38,76.42,76.34,76.41,47487.0,68.557,68.5929,68.5211,68.5839,47487.0
2015-10-05 11:00:00,76.4,76.47,76.38,76.47,54438.0,68.5749,68.6377,68.557,68.6377,54438.0
2015-10-05 11:05:00,76.45,76.53,76.42,76.51,83288.0,68.6198,68.6916,68.5929,68.6736,83288.0
2015-10-05 11:10:00,76.51,76.6,76.5,76.56,68336.0,68.6736,68.7544,68.6647,68.7185,68336.0
2015-10-05 11:15:00,76.56,76.57,76.48,76.49,216320.0,68.7185,68.7275,68.6467,68.6557,216320.0
2015-10-05 11:20:00,76.49,76.58,76.47,76.57,65811.0,68.6557,68.7365,68.6377,68.7275,65811.0
2015-10-05 11:25:00,76.57,76.61,76.5,76.53,98860.0,68.7275,68.7634,68.6647,68.6916,98860.0
2015-10-05 11:30:00,76.52,76.58,76.5,76.52,109970.0,68.6826,68.7365,68.6647,68.6826,109970.0
2015-10-05 11:35:00,76.52,76.53,76.46,76.46,54993.0,68.6826,68.6916,68.6288,68.6288,54993.0
2015-10-05 11:40:00,76.46,76.5,76.45,76.46,30759.0,68.6288,68.6647,68.6198,68.6288,30759.0
2015-10-05 11:45:00,76.46,76.55,76.45,76.55,25629.0,68.6288,68.7096,68.6198,68.7096,25629.0
2015-10-05 11:50:00,76.57,76.64,76.57,76.61,31897.0,68.7275,68.7903,68.7275,68.7634,31897.0
2015-10-05 11:55:00,76.61,76.69,76.57,76.69,37420.0,68.7634,68.8352,68.7275,68.8352,37420.0
2015-10-05 12:00:00,76.68,76.68,76.64,76.67,16077.0,68.8262,68.8262,68.7903,68.8173,16077.0
2015-10-05 12:05:00,76.67,76.76,76.67,76.7,93559.0,68.8173,68.898,68.8173,68.8442,93559.0
2015-10-05 12:10:00,76.69,76.72,76.65,76.72,15312.0,68.8352,68.8621,68.7993,68.8621,15312.0
2015-10-05 12:15:00,76.72,76.8,76.7,76.75,60909.0,68.8621,68.9339,68.8442,68.8891,60909.0
2015-10-05 12:20:00,76.75,76.76,76.63,76.66,55963.0,68.8891,68.898,68.7814,68.8083,55963.0
2015-10-05 12:25:00,76.66,76.7,76.65,76.69,26943.0,68.8083,68.8442,68.7993,68.8352,26943.0
2015-10-05 12:30:00,76.7,76.73,76.69,76.71,16023.0,68.8442,68.8711,68.8352,68.8532,16023.0
2015-10-05 12:35:00,76.73,76.73,76.68,76.72,23044.0,68.8711,68.8711,68.8262,68.8621,23044.0
2015-10-05 12:40:00,76.71,76.75,76.69,76.75,45389.0,68.8532,68.8891,68.8352,68.8891,45389.0
2015-10-05 12:45:00,76.75,76.78,76.71,76.75,82172.0,68.8891,68.916,68.8532,68.8891,82172.0
2015-10-05 12:50:00,76.75,76.76,76.69,76.71,16076.0,68.8891,68.898,68.8352,68.8532,16076.0
2015-10-05 12:55:00,76.71,76.72,76.65,76.69,51392.0,68.8532,68.8621,68.7993,68.8352,51392.0
2015-10-05 13:00:00,76.7,76.71,76.65,76.7,36552.0,68.8442,68.8532,68.7993,68.8442,36552.0
2015-10-05 13:05:00,76.7,76.75,76.69,76.73,81644.0,68.8442,68.8891,68.8352,68.8711,81644.0
2015-10-05 13:10:00,76.74,76.8,76.74,76.8,76495.0,68.8801,68.9339,68.8801,68.9339,76495.0
2015-10-05 13:15:00,76.79,76.86,76.79,76.85,47020.0,68.925,68.9878,68.925,68.9788,47020.0
2015-10-05 13:20:00,76.86,76.88,76.82,76.85,34745.0,68.9878,69.0058,68.9519,68.9788,34745.0
2015-10-05 13:25:00,76.86,76.89,76.84,76.84,18626.0,68.9878,69.0147,68.9698,68.9698,18626.0
2015-10-05 13:30:00,76.84,76.86,76.79,76.82,53046.0,68.9698,68.9878,68.925,68.9519,53046.0
2015-10-05 13:35:00,76.8,76.85,76.8,76.85,24146.0,68.9339,68.9788,68.9339,68.9788,24146.0
2015-10-05 13:40:00,76.85,76.85,76.77,76.78,29280.0,68.9788,68.9788,68.907,68.916,29280.0
2015-10-05 13:45:00,76.79,76.88,76.79,76.87,70330.0,68.925,69.0058,68.925,68.9968,70330.0
2015-10-05 13:50:00,76.88,76.89,76.83,76.88,35499.0,69.0058,69.0147,68.9609,69.0058,35499.0
2015-10-05 13:55:00,76.88,76.92,76.88,76.9,94974.0,69.0058,69.0417,69.0058,69.0237,94974.0
2015-10-05 14:00:00,76.9,76.94,76.86,76.87,31461.0,69.0237,69.0596,68.9878,68.9968,31461.0
2015-10-05 14:05:00,76.86,76.91,76.84,76.9,115541.0,68.9878,69.0327,68.9698,69.0237,115541.0
2015-10-05 14:10:00,76.89,76.94,76.89,76.94,32436.0,69.0147,69.0596,69.0147,69.0596,32436.0
2015-10-05 14:15:00,76.95,77.0,76.93,77.0,118946.0,69.0686,69.1135,69.0506,69.1135,118946.0
2015-10-05 14:20:00,77.0,77.04,76.99,77.03,36516.0,69.1135,69.1494,69.1045,69.1404,36516.0
2015-10-05 14:25:00,77.04,77.08,77.04,77.04,17916.0,69.1494,69.1853,69.1494,69.1494,17916.0
2015-10-05 14:30:00,77.05,77.14,77.05,77.07,85299.0,69.1583,69.2391,69.1583,69.1763,85299.0
2015-10-05 14:35:00,77.08,77.09,77.06,77.08,44962.0,69.1853,69.1942,69.1673,69.1853,44962.0
2015-10-05 14:40:00,77.08,77.12,77.04,77.04,20494.0,69.1853,69.2212,69.1494,69.1494,20494.0
2015-10-05 14:45:00,77.05,77.05,76.96,76.96,39827.0,69.1583,69.1583,69.0776,69.0776,39827.0
2015-10-05 14:50:00,76.97,77.01,76.95,76.95,47091.0,69.0865,69.1224,69.0686,69.0686,47091.0
2015-10-05 14:55:00,76.95,76.96,76.91,76.94,26250.0,69.0686,69.0776,69.0327,69.0596,26250.0
2015-10-05 15:00:00,76.93,77.03,76.93,77.03,25101.0,69.0506,69.1404,69.0506,69.1404,25101.0
2015-10-05 15:05:00,77.03,77.06,77.0,77.04,124732.0,69.1404,69.1673,69.1135,69.1494,124732.0
2015-10-05 15:10:00,77.04,77.04,76.93,76.97,146301.0,69.1494,69.1494,69.0506,69.0865,146301.0
2015-10-05 15:15:00,76.97,76.99,76.92,76.92,47728.0,69.0865,69.1045,69.0417,69.0417,47728.0
2015-10-05 15:20:00,76.92,76.98,76.91,76.95,51103.0,69.0417,69.0955,69.0327,69.0686,51103.0
2015-10-05 15:25:00,76.96,76.98,76.93,76.97,275795.0,69.0776,69.0955,69.0506,69.0865,275795.0
2015-10-05 15:30:00,76.96,77.06,76.95,77.0,259331.0,69.0776,69.1673,69.0686,69.1135,259331.0
2015-10-05 15:35:00,77.01,77.01,76.93,76.96,157171.0,69.1224,69.1224,69.0506,69.0776,157171.0
2015-10-05 15:40:00,76.95,76.97,76.9,76.92,107643.0,69.0686,69.0865,69.0237,69.0417,107643.0
2015-10-05 15:45:00,76.92,77.0,76.91,76.99,118305.0,69.0417,69.1135,69.0327,69.1045,118305.0
2015-10-05 15:50:00,76.99,77.04,76.97,76.99,116612.0,69.1045,69.1494,69.0865,69.1045,116612.0
2015-10-05 15:55:00,76.99,77.03,76.94,76.98,218174.0,69.1045,69.1404,69.0596,69.0955,218174.0
2015-10-06 09:30:00,76.75,77.05,76.7,76.94,144782.0,68.8891,69.1583,68.8442,69.0596,144782.0
2015-10-06 09:35:00,76.95,76.97,76.79,76.97,117190.0,69.0686,69.0865,68.925,69.0865,117190.0
2015-10-06 09:40:00,76.98,77.0,76.89,76.99,42742.0,69.0955,69.1135,69.0147,69.1045,42742.0
2015-10-06 09:45:00,76.99,77.17,76.99,77.17,116289.0,69.1045,69.266,69.1045,69.266,116289.0
2015-10-06 09:50:00,77.16,77.18,77.09,77.16,89078.0,69.2571,69.275,69.1942,69.2571,89078.0
2015-10-06 09:55:00,77.16,77.26,77.11,77.24,48668.0,69.2571,69.3468,69.2122,69.3289,48668.0
2015-10-06 10:00:00,77.24,77.25,77.14,77.15,80087.0,69.3289,69.3379,69.2391,69.2481,80087.0
2015-10-06 10:05:00,77.16,77.17,77.07,77.15,117537.0,69.2571,69.266,69.1763,69.2481,117537.0
2015-10-06 10:10:00,77.13,77.15,76.99,77.0,146386.0,69.2301,69.2481,69.1045,69.1135,146386.0
2015-10-06 10:15:00,77.0,77.0,76.86,76.87,200182.0,69.1135,69.1135,68.9878,68.9968,200182.0
2015-10-06 10:20:00,76.86,76.88,76.73,76.76,107743.0,68.9878,69.0058,68.8711,68.898,107743.0
2015-10-06 10:25:00,76.75,76.83,76.69,76.71,104840.0,68.8891,68.9609,68.8352,68.8532,104840.0
2015-10-06 10:30:00,76.71,76.76,76.63,76.73,100625.0,68.8532,68.898,68.7814,68.8711,100625.0
2015-10-06 10:35:00,76.72,76.77,76.64,76.73,91961.0,68.8621,68.907,68.7903,68.8711,91961.0
2015-10-06 10:40:00,76.74,76.8,76.71,76.77,106346.0,68.8801,68.9339,68.8532,68.907,106346.0
2015-10-06 10:45:00,76.77,76.81,76.7,76.7,73848.0,68.907,68.9429,68.8442,68.8442,73848.0
2015-10-06 10:50:00,76.7,76.71,76.61,76.64,497577.0,68.8442,68.8532,68.7634,68.7903,497577.0
2015-10-06 10:55:00,76.63,76.64,76.55,76.59,65149.0,68.7814,68.7903,68.7096,68.7455,65149.0
2015-10-06 11:00:00,76.59,76.67,76.58,76.66,115041.0,68.7455,68.8173,68.7365,68.8083,115041.0
2015-10-06 11:05:00,76.66,76.75,76.59,76.75,90599.0,68.8083,68.8891,68.7455,68.8891,90599.0
2015-10-06 11:10:00,76.76,76.78,76.65,76.69,42278.0,68.898,68.916,68.7993,68.8352,42278.0
2015-10-06 11:15:00,76.7,76.84,76.66,76.81,61750.0,68.8442,68.9698,68.8083,68.9429,61750.0
2015-10-06 11:20:00,76.81,76.85,76.79,76.8,43880.0,68.9429,68.9788,68.925,68.9339,43880.0
2015-10-06 11:25:00,76.8,76.81,76.74,76.79,31874.0,68.9339,68.9429,68.8801,68.925,31874.0
2015-10-06 11:30:00,76.78,76.8,76.61,76.67,73262.0,68.916,68.9339,68.7634,68.8173,73262.0
2015-10-06 11:35:00,76.66,76.69,76.52,76.55,75202.0,68.8083,68.8352,68.6826,68.7096,75202.0
2015-10-06 11:40:00,76.55,76.58,76.5,76.51,56782.0,68.7096,68.7365,68.6647,68.6736,56782.0
2015-10-06 11:45:00,76.52,76.53,76.43,76.44,42400.0,68.6826,68.6916,68.6018,68.6108,42400.0
2015-10-06 11:50:00,76.44,76.48,76.37,76.44,48804.0,68.6108,68.6467,68.548,68.6108,48804.0
2015-10-06 11:55:00,76.44,76.44,76.31,76.37,145648.0,68.6108,68.6108,68.4941,68.548,145648.0
2015-10-06 12:00:00,76.37,76.45,76.36,76.42,50661.0,68.548,68.6198,68.539,68.5929,50661.0
2015-10-06 12:05:00,76.41,76.49,76.39,76.46,83901.0,68.5839,68.6557,68.5659,68.6288,83901.0
2015-10-06 12:10:00,76.46,76.48,76.39,76.46,40362.0,68.6288,68.6467,68.5659,68.6288,40362.0
2015-10-06 12:15:00,76.46,76.47,76.34,76.34,43709.0,68.6288,68.6377,68.5211,68.5211,43709.0
2015-10-06 12:20:00,76.36,76.43,76.33,76.33,90467.0,68.539,68.6018,68.5121,68.5121,90467.0
2015-10-06 12:25:00,76.34,76.35,76.24,76.24,271196.0,68.5211,68.53,68.4313,68.4313,271196.0
2015-10-06 12:30:00,76.24,76.25,76.15,76.17,101763.0,68.4313,68.4403,68.3505,68.3685,101763.0
2015-10-06 12:35:00,76.15,76.18,76.12,76.14,67813.0,68.3505,68.3774,68.3236,68.3415,67813.0
2015-10-06 12:40:00,76.13,76.19,76.07,76.19,31516.0,68.3326,68.3864,68.2787,68.3864,31516.0
2015-10-06 12:45:00,76.19,76.23,76.14,76.19,34418.0,68.3864,68.4223,68.3415,68.3864,34418.0
2015-10-06 12:50:00,76.17,76.24,76.17,76.22,118825.0,68.3685,68.4313,68.3685,68.4134,118825.0
2015-10-06 12:55:00,76.23,76.25,76.2,76.25,50459.0,68.4223,68.4403,68.3954,68.4403,50459.0
2015-10-06 13:00:00,76.24,76.25,76.2,76.2,65266.0,68.4313,68.4403,68.3954,68.3954,65266.0
2015-10-06 13:05:00,76.19,76.25,76.17,76.22,59545.0,68.3864,68.4403,68.3685,68.4134,59545.0
2015-10-06 13:10:00,76.24,76.38,76.24,76.37,184050.0,68.4313,68.557,68.4313,68.548,184050.0
2015-10-06 13:15:00,76.37,76.42,76.34,76.39,46598.0,68.548,68.5929,68.5211,68.5659,46598.0
2015-10-06 13:20:00,76.39,76.46,76.39,76.44,19019.0,68.5659,68.6288,68.5659,68.6108,19019.0
2015-10-06 13:25:00,76.45,76.5,76.43,76.44,22102.0,68.6198,68.6647,68.6018,68.6108,22102.0
2015-10-06 13:30:00,76.44,76.45,76.35,76.36,65568.0,68.6108,68.6198,68.53,68.539,65568.0
2015-10-06 13:35:00,76.37,76.39,76.34,76.36,65513.0,68.548,68.5659,68.5211,68.539,65513.0
2015-10-06 13:40:00,76.36,76.36,76.27,76.28,27106.0,68.539,68.539,68.4582,68.4672,27106.0
2015-10-06 13:45:00,76.28,76.29,76.21,76.26,39406.0,68.4672,68.4762,68.4044,68.4493,39406.0
2015-10-06 13:50:00,76.27,76.29,76.21,76.29,40396.0,68.4582,68.4762,68.4044,68.4762,40396.0
2015-10-06 13:55:00,76.29,76.32,76.24,76.29,45268.0,68.4762,68.5031,68.4313,68.4762,45268.0
2015-10-06 14:00:00,76.28,76.36,76.25,76.32,23284.0,68.4672,68.539,68.4403,68.5031,23284.0
2015-10-06 14:05:00,76.31,76.34,76.25,76.26,21697.0,68.4941,68.5211,68.4403,68.4493,21697.0
2015-10-06 14:10:00,76.25,76.44,76.25,76.44,37843.0,68.4403,68.6108,68.4403,68.6108,37843.0
2015-10-06 14:15:00,76.44,76.52,76.42,76.5,98229.0,68.6108,68.6826,68.5929,68.6647,98229.0
2015-10-06 14:20:00,76.5,76.51,76.44,76.46,43949.0,68.6647,68.6736,68.6108,68.6288,43949.0
2015-10-06 14:25:00,76.46,76.5,76.37,76.48,62283.0,68.6288,68.6647,68.548,68.6467,62283.0
2015-10-06 14:30:00,76.49,76.54,76.42,76.52,42060.0,68.6557,68.7006,68.5929,68.6826,42060.0
2015-10-06 14:35:00,76.51,76.57,76.5,76.56,23187.0,68.6736,68.7275,68.6647,68.7185,23187.0
2015-10-06 14:40:00,76.56,76.58,76.44,76.46,39290.0,68.7185,68.7365,68.6108,68.6288,39290.0
2015-10-06 14:45:00,76.45,76.53,76.39,76.52,74982.0,68.6198,68.6916,68.5659,68.6826,74982.0
2015-10-06 14:50:00,76.52,76.57,76.43,76.45,58867.0,68.6826,68.7275,68.6018,68.6198,58867.0
2015-10-06 14:55:00,76.45,76.46,76.28,76.33,84520.0,68.6198,68.6288,68.4672,68.5121,84520.0
2015-10-06 15:00:00,76.32,76.4,76.27,76.37,108029.0,68.5031,68.5749,68.4582,68.548,108029.0
2015-10-06 15:05:00,76.37,76.43,76.34,76.39,43794.0,68.548,68.6018,68.5211,68.5659,43794.0
2015-10-06 15:10:00,76.39,76.4,76.29,76.32,56198.0,68.5659,68.5749,68.4762,68.5031,56198.0
2015-10-06 15:15:00,76.32,76.41,76.27,76.38,232448.0,68.5031,68.5839,68.4582,68.557,232448.0
2015-10-06 15:20:00,76.38,76.43,76.3,76.39,221301.0,68.557,68.6018,68.4852,68.5659,221301.0
2015-10-06 15:25:00,76.39,76.43,76.33,76.42,181539.0,68.5659,68.6018,68.5121,68.5929,181539.0
2015-10-06 15:30:00,76.42,76.51,76.42,76.45,532146.0,68.5929,68.6736,68.5929,68.6198,532146.0
2015-10-06 15:35:00,76.46,76.46,76.34,76.37,120124.0,68.6288,68.6288,68.5211,68.548,120124.0
2015-10-06 15:40:00,76.38,76.4,76.32,76.35,66890.0,68.557,68.5749,68.5031,68.53,66890.0
2015-10-06 15:45:00,76.35,76.42,76.34,76.38,104501.0,68.53,68.5929,68.5211,68.557,104501.0
2015-10-06 15:50:00,76.38,76.44,76.36,76.43,215426.0,68.557,68.6108,68.539,68.6018,215426.0
2015-10-06 15:55:00,76.43,76.46,76.37,76.44,763776.0,68.6018,68.6288,68.548,68.6108,763776.0
2015-10-07 09:30:00,76.6,76.71,76.41,76.44,79484.0,68.7544,68.8532,68.5839,68.6108,79484.0
2015-10-07 09:35:00,76.44,76.53,76.4,76.51,96822.0,68.6108,68.6916,68.5749,68.6736,96822.0
2015-10-07 09:40:00,76.54,76.56,76.42,76.46,206968.0,68.7006,68.7185,68.5929,68.6288,206968.0
2015-10-07 09:45:00,76.45,76.64,76.45,76.59,426058.0,68.6198,68.7903,68.6198,68.7455,426058.0
2015-10-07 09:50:00,76.59,76.64,76.58,76.58,352857.0,68.7455,68.7903,68.7365,68.7365,352857.0
2015-10-07 09:55:00,76.61,76.69,76.57,76.65,59713.0,68.7634,68.8352,68.7275,68.7993,59713.0
2015-10-07 10:00:00,76.65,76.8,76.65,76.76,77352.0,68.7993,68.9339,68.7993,68.898,77352.0
2015-10-07 10:05:00,76.76,76.76,76.69,76.75,77723.0,68.898,68.898,68.8352,68.8891,77723.0
2015-10-07 10:10:00,76.74,76.86,76.73,76.84,109715.0,68.8801,68.9878,68.8711,68.9698,109715.0
2015-10-07 10:15:00,76.84,76.88,76.78,76.8,48812.0,68.9698,69.0058,68.916,68.9339,48812.0
2015-10-07 10:20:00,76.8,76.82,76.73,76.75,65247.0,68.9339,68.9519,68.8711,68.8891,65247.0
2015-10-07 10:25:00,76.75,76.82,76.74,76.76,84882.0,68.8891,68.9519,68.8801,68.898,84882.0
2015-10-07 10:30:00,76.76,76.76,76.68,76.69,125515.0,68.898,68.898,68.8262,68.8352,125515.0
2015-10-07 10:35:00,76.68,76.71,76.6,76.6,137552.0,68.8262,68.8532,68.7544,68.7544,137552.0
2015-10-07 10:40:00,76.6,76.6,76.37,76.41,325965.0,68.7544,68.7544,68.548,68.5839,325965.0
2015-10-07 10:45:00,76.41,76.48,76.37,76.37,91737.0,68.5839,68.6467,68.548,68.548,91737.0
2015-10-07 10:50:00,76.37,76.41,76.25,76.41,201671.0,68.548,68.5839,68.4403,68.5839,201671.0
2015-10-07 10:55:00,76.4,76.48,76.4,76.43,67295.0,68.5749,68.6467,68.5749,68.6018,67295.0
2015-10-07 11:00:00,76.43,76.47,76.36,76.45,50473.0,68.6018,68.6377,68.539,68.6198,50473.0
2015-10-07 11:05:00,76.43,76.44,76.2,76.27,95777.0,68.6018,68.6108,68.3954,68.4582,95777.0
2015-10-07 11:10:00,76.27,76.27,76.12,76.17,125927.0,68.4582,68.4582,68.3236,68.3685,125927.0
2015-10-07 11:15:00,76.15,76.18,76.09,76.13,180635.0,68.3505,68.3774,68.2967,68.3326,180635.0
2015-10-07 11:20:00,76.13,76.13,76.05,76.05,158676.0,68.3326,68.3326,68.2608,68.2608,158676.0
2015-10-07 11:25:00,76.04,76.04,75.97,76.0,97327.0,68.2518,68.2518,68.189,68.2159,97327.0
2015-10-07 11:30:00,76.0,76.16,75.95,76.16,67500.0,68.2159,68.3595,68.171,68.3595,67500.0
2015-10-07 11:35:00,76.16,76.23,76.13,76.21,99326.0,68.3595,68.4223,68.3326,68.4044,99326.0
2015-10-07 11:40:00,76.21,76.22,76.08,76.08,44526.0,68.4044,68.4134,68.2877,68.2877,44526.0
2015-10-07 11:45:00,76.07,76.18,76.04,76.09,32062.0,68.2787,68.3774,68.2518,68.2967,32062.0
2015-10-07 11:50:00,76.08,76.21,76.08,76.21,50776.0,68.2877,68.4044,68.2877,68.4044,50776.0
2015-10-07 11:55:00,76.21,76.36,76.2,76.33,124041.0,68.4044,68.539,68.3954,68.5121,124041.0
2015-10-07 12:00:00,76.32,76.36,76.2,76.22,62762.0,68.5031,68.539,68.3954,68.4134,62762.0
2015-10-07 12:05:00,76.21,76.27,76.18,76.19,71639.0,68.4044,68.4582,68.3774,68.3864,71639.0
2015-10-07 12:10:00,76.2,76.26,76.16,76.17,38290.0,68.3954,68.4493,68.3595,68.3685,38290.0
2015-10-07 12:15:00,76.19,76.31,76.15,76.31,36994.0,68.3864,68.4941,68.3505,68.4941,36994.0
2015-10-07 12:20:00,76.31,76.33,76.1,76.1,263209.0,68.4941,68.5121,68.3056,68.3056,263209.0
2015-10-07 12:25:00,76.1,76.1,75.99,76.02,66339.0,68.3056,68.3056,68.2069,68.2338,66339.0
2015-10-07 12:30:00,76.01,76.11,76.0,76.06,22642.0,68.2249,68.3146,68.2159,68.2697,22642.0
2015-10-07 12:35:00,76.04,76.12,76.02,76.07,31056.0,68.2518,68.3236,68.2338,68.2787,31056.0
2015-10-07 12:40:00,76.06,76.23,75.97,76.23,82988.0,68.2697,68.4223,68.189,68.4223,82988.0
2015-10-07 12:45:00,76.23,76.23,76.17,76.22,44302.0,68.4223,68.4223,68.3685,68.4134,44302.0
2015-10-07 12:50:00,76.25,76.25,76.13,76.16,24928.0,68.4403,68.4403,68.3326,68.3595,24928.0
2015-10-07 12:55:00,76.16,76.22,76.14,76.15,26317.0,68.3595,68.4134,68.3415,68.3505,26317.0
2015-10-07 13:00:00,76.16,76.21,76.09,76.12,32485.0,68.3595,68.4044,68.2967,68.3236,32485.0
2015-10-07 13:05:00,76.12,76.24,76.12,76.24,42236.0,68.3236,68.4313,68.3236,68.4313,42236.0
2015-10-07 13:10:00,76.23,76.34,76.23,76.31,90738.0,68.4223,68.5211,68.4223,68.4941,90738.0
2015-10-07 13:15:00,76.31,76.33,76.25,76.25,30808.0,68.4941,68.5121,68.4403,68.4403,30808.0
2015-10-07 13:20:00,76.25,76.29,76.24,76.28,28414.0,68.4403,68.4762,68.4313,68.4672,28414.0
2015-10-07 13:25:00,76.28,76.33,76.26,76.29,20930.0,68.4672,68.5121,68.4493,68.4762,20930.0
2015-10-07 13:30:00,76.31,76.5,76.3,76.47,55075.0,68.4941,68.6647,68.4852,68.6377,55075.0
2015-10-07 13:35:00,76.47,76.5,76.45,76.46,64320.0,68.6377,68.6647,68.6198,68.6288,64320.0
2015-10-07 13:40:00,76.47,76.57,76.45,76.55,62206.0,68.6377,68.7275,68.6198,68.7096,62206.0
2015-10-07 13:45:00,76.56,76.59,76.49,76.56,35680.0,68.7185,68.7455,68.6557,68.7185,35680.0
2015-10-07 13:50:00,76.56,76.56,76.48,76.52,68102.0,68.7185,68.7185,68.6467,68.6826,68102.0
2015-10-07 13:55:00,76.53,76.58,76.5,76.5,55494.0,68.6916,68.7365,68.6647,68.6647,55494.0
2015-10-07 14:00:00,76.51,76.66,76.48,76.65,106818.0,68.6736,68.8083,68.6467,68.7993,106818.0
2015-10-07 14:05:00,76.65,76.67,76.6,76.6,45609.0,68.7993,68.8173,68.7544,68.7544,45609.0
2015-10-07 14:10:00,76.61,76.61,76.47,76.47,65879.0,68.7634,68.7634,68.6377,68.6377,65879.0
2015-10-07 14:15:00,76.48,76.52,76.45,76.45,294134.0,68.6467,68.6826,68.6198,68.6198,294134.0
2015-10-07 14:20:00,76.46,76.46,76.38,76.44,140684.0,68.6288,68.6288,68.557,68.6108,140684.0
2015-10-07 14:25:00,76.44,76.46,76.39,76.44,138236.0,68.6108,68.6288,68.5659,68.6108,138236.0
2015-10-07 14:30:00,76.45,76.55,76.38,76.38,130268.0,68.6198,68.7096,68.557,68.557,130268.0
2015-10-07 14:35:00,76.39,76.46,76.32,76.39,113266.0,68.5659,68.6288,68.5031,68.5659,113266.0
2015-10-07 14:40:00,76.39,76.49,76.38,76.45,89885.0,68.5659,68.6557,68.557,68.6198,89885.0
2015-10-07 14:45:00,76.45,76.48,76.35,76.38,36911.0,68.6198,68.6467,68.53,68.557,36911.0
2015-10-07 14:50:00,76.39,76.4,76.32,76.37,33262.0,68.5659,68.5749,68.5031,68.548,33262.0
2015-10-07 14:55:00,76.37,76.42,76.34,76.34,28094.0,68.548,68.5929,68.5211,68.5211,28094.0
2015-10-07 15:00:00,76.34,76.44,76.32,76.4,81632.0,68.5211,68.6108,68.5031,68.5749,81632.0
2015-10-07 15:05:00,76.39,76.45,76.36,76.38,36669.0,68.5659,68.6198,68.539,68.557,36669.0
2015-10-07 15:10:00,76.37,76.5,76.37,76.45,50767.0,68.548,68.6647,68.548,68.6198,50767.0
2015-10-07 15:15:00,76.45,76.61,76.43,76.55,118331.0,68.6198,68.7634,68.6018,68.7096,118331.0
2015-10-07 15:20:00,76.55,76.55,76.43,76.48,82951.0,68.7096,68.7096,68.6018,68.6467,82951.0
2015-10-07 15:25:00,76.49,76.5,76.41,76.46,47784.0,68.6557,68.6647,68.5839,68.6288,47784.0
2015-10-07 15:30:00,76.46,76.55,76.45,76.52,56756.0,68.6288,68.7096,68.6198,68.6826,56756.0
2015-10-07 15:35:00,76.52,76.6,76.52,76.59,125749.0,68.6826,68.7544,68.6826,68.7455,125749.0
2015-10-07 15:40:00,76.6,76.66,76.57,76.66,65137.0,68.7544,68.8083,68.7275,68.8083,65137.0
2015-10-07 15:45:00,76.66,76.66,76.49,76.54,91724.0,68.8083,68.8083,68.6557,68.7006,91724.0
2015-10-07 15:50:00,76.55,76.61,76.55,76.61,120014.0,68.7096,68.7634,68.7096,68.7634,120014.0
2015-10-07 15:55:00,76.61,76.7,76.59,76.69,153528.0,68.7634,68.8442,68.7455,68.8352,153528.0
2015-10-08 09:30:00,76.36,76.75,76.33,76.73,164650.0,68.539,68.8891,68.5121,68.8711,164650.0
2015-10-08 09:35:00,76.71,76.76,76.52,76.59,54747.0,68.8532,68.898,68.6826,68.7455,54747.0
2015-10-08 09:40:00,76.59,76.71,76.59,76.7,60833.0,68.7455,68.8532,68.7455,68.8442,60833.0
2015-10-08 09:45:00,76.7,76.8,76.7,76.76,93267.0,68.8442,68.9339,68.8442,68.898,93267.0
2015-10-08 09:50:00,76.77,76.86,76.75,76.86,154395.0,68.907,68.9878,68.8891,68.9878,154395.0
2015-10-08 09:55:00,76.86,76.94,76.85,76.89,136382.0,68.9878,69.0596,68.9788,69.0147,136382.0
2015-10-08 10:00:00,76.89,76.99,76.88,76.99,58785.0,69.0147,69.1045,69.0058,69.1045,58785.0
2015-10-08 10:05:00,76.99,77.0,76.92,76.99,35613.0,69.1045,69.1135,69.0417,69.1045,35613.0
2015-10-08 10:10:00,77.0,77.03,76.86,76.86,35314.0,69.1135,69.1404,68.9878,68.9878,35314.0
2015-10-08 10:15:00,76.85,76.89,76.8,76.81,73019.0,68.9788,69.0147,68.9339,68.9429,73019.0
2015-10-08 10:20:00,76.79,76.81,76.74,76.81,42051.0,68.925,68.9429,68.8801,68.9429,42051.0
2015-10-08 10:25:00,76.82,76.88,76.8,76.81,59198.0,68.9519,69.0058,68.9339,68.9429,59198.0
2015-10-08 10:30:00,76.81,76.9,76.8,76.88,36522.0,68.9429,69.0237,68.9339,69.0058,36522.0
2015-10-08 10:35:00,76.89,76.95,76.89,76.95,50742.0,69.0147,69.0686,69.0147,69.0686,50742.0
2015-10-08 10:40:00,76.95,76.98,76.91,76.91,32132.0,69.0686,69.0955,69.0327,69.0327,32132.0
2015-10-08 10:45:00,76.92,76.99,76.9,76.9,39296.0,69.0417,69.1045,69.0237,69.0237,39296.0
2015-10-08 10:50:00,76.91,76.94,76.85,76.85,40754.0,69.0327,69.0596,68.9788,68.9788,40754.0
2015-10-08 10:55:00,76.85,76.9,76.83,76.9,68218.0,68.9788,69.0237,68.9609,69.0237,68218.0
2015-10-08 11:00:00,76.9,76.96,76.79,76.83,67944.0,69.0237,69.0776,68.925,68.9609,67944.0
2015-10-08 11:05:00,76.83,76.84,76.74,76.76,42923.0,68.9609,68.9698,68.8801,68.898,42923.0
2015-10-08 11:10:00,76.75,76.75,76.66,76.66,44350.0,68.8891,68.8891,68.8083,68.8083,44350.0
2015-10-08 11:15:00,76.67,76.74,76.65,76.74,21845.0,68.8173,68.8801,68.7993,68.8801,21845.0
2015-10-08 11:20:00,76.72,76.81,76.72,76.73,43488.0,68.8621,68.9429,68.8621,68.8711,43488.0
2015-10-08 11:25:00,76.73,76.8,76.73,76.77,42485.0,68.8711,68.9339,68.8711,68.907,42485.0
2015-10-08 11:30:00,76.77,76.88,76.77,76.85,96077.0,68.907,69.0058,68.907,68.9788,96077.0
2015-10-08 11:35:00,76.86,76.88,76.8,76.81,62723.0,68.9878,69.0058,68.9339,68.9429,62723.0
2015-10-08 11:40:00,76.81,76.85,76.8,76.85,27606.0,68.9429,68.9788,68.9339,68.9788,27606.0
2015-10-08 11:45:00,76.85,76.86,76.79,76.81,68276.0,68.9788,68.9878,68.925,68.9429,68276.0
2015-10-08 11:50:00,76.81,76.86,76.79,76.79,31489.0,68.9429,68.9878,68.925,68.925,31489.0
2015-10-08 11:55:00,76.8,76.88,76.79,76.84,47624.0,68.9339,69.0058,68.925,68.9698,47624.0
2015-10-08 12:00:00,76.84,76.88,76.82,76.88,14028.0,68.9698,69.0058,68.9519,69.0058,14028.0
2015-10-08 12:05:00,76.88,76.9,76.79,76.79,61936.0,69.0058,69.0237,68.925,68.925,61936.0
2015-10-08 12:10:00,76.79,76.85,76.79,76.81,23175.0,68.925,68.9788,68.925,68.9429,23175.0
2015-10-08 12:15:00,76.81,76.91,76.8,76.87,47356.0,68.9429,69.0327,68.9339,68.9968,47356.0
2015-10-08 12:20:00,76.88,76.91,76.82,76.82,18920.0,69.0058,69.0327,68.9519,68.9519,18920.0
2015-10-08 12:25:00,76.82,76.82,76.68,76.72,69264.0,68.9519,68.9519,68.8262,68.8621,69264.0
2015-10-08 12:30:00,76.71,76.78,76.69,76.78,251561.0,68.8532,68.916,68.8352,68.916,251561.0
2015-10-08 12:35:00,76.77,76.8,76.76,76.8,37165.0,68.907,68.9339,68.898,68.9339,37165.0
2015-10-08 12:40:00,76.81,76.84,76.73,76.75,9922.0,68.9429,68.9698,68.8711,68.8891,9922.0
2015-10-08 12:45:00,76.75,76.76,76.52,76.54,84368.0,68.8891,68.898,68.6826,68.7006,84368.0
2015-10-08 12:50:00,76.53,76.57,76.46,76.56,25918.0,68.6916,68.7275,68.6288,68.7185,25918.0
2015-10-08 12:55:00,76.55,76.61,76.53,76.58,24638.0,68.7096,68.7634,68.6916,68.7365,24638.0
2015-10-08 13:00:00,76.58,76.71,76.58,76.6,16459.0,68.7365,68.8532,68.7365,68.7544,16459.0
2015-10-08 13:05:00,76.6,76.72,76.6,76.64,17422.0,68.7544,68.8621,68.7544,68.7903,17422.0
2015-10-08 13:10:00,76.64,76.68,76.6,76.65,26770.0,68.7903,68.8262,68.7544,68.7993,26770.0
2015-10-08 13:15:00,76.64,76.71,76.63,76.69,23774.0,68.7903,68.8532,68.7814,68.8352,23774.0
2015-10-08 13:20:00,76.69,76.81,76.68,76.81,29027.0,68.8352,68.9429,68.8262,68.9429,29027.0
2015-10-08 13:25:00,76.81,76.83,76.78,76.79,30012.0,68.9429,68.9609,68.916,68.925,30012.0
2015-10-08 13:30:00,76.78,76.82,76.75,76.8,31492.0,68.916,68.9519,68.8891,68.9339,31492.0
2015-10-08 13:35:00,76.81,76.82,76.77,76.78,10000.0,68.9429,68.9519,68.907,68.916,10000.0
2015-10-08 13:40:00,76.78,76.8,76.76,76.76,59134.0,68.916,68.9339,68.898,68.898,59134.0
2015-10-08 13:45:00,76.77,76.84,76.77,76.82,36424.0,68.907,68.9698,68.907,68.9519,36424.0
2015-10-08 13:50:00,76.81,76.84,76.79,76.82,32018.0,68.9429,68.9698,68.925,68.9519,32018.0
2015-10-08 13:55:00,76.83,76.91,76.82,76.91,20232.0,68.9609,69.0327,68.9519,69.0327,20232.0
2015-10-08 14:00:00,76.89,77.2,76.89,77.08,229918.0,69.0147,69.293,69.0147,69.1853,229918.0
2015-10-08 14:05:00,77.07,77.09,76.83,76.95,322170.0,69.1763,69.1942,68.9609,69.0686,322170.0
2015-10-08 14:10:00,76.94,77.11,76.93,77.06,241973.0,69.0596,69.2122,69.0506,69.1673,241973.0
2015-10-08 14:15:00,77.07,77.12,76.97,77.05,235278.0,69.1763,69.2212,69.0865,69.1583,235278.0
2015-10-08 14:20:00,77.07,77.11,76.95,77.09,51395.0,69.1763,69.2122,69.0686,69.1942,51395.0
2015-10-08 14:25:00,77.09,77.14,77.0,77.11,47666.0,69.1942,69.2391,69.1135,69.2122,47666.0
2015-10-08 14:30:00,77.1,77.34,77.09,77.32,52691.0,69.2032,69.4186,69.1942,69.4007,52691.0
2015-10-08 14:35:00,77.32,77.37,77.26,77.36,70217.0,69.4007,69.4456,69.3468,69.4366,70217.0
2015-10-08 14:40:00,77.36,77.45,77.36,77.38,102928.0,69.4366,69.5174,69.4366,69.4545,102928.0
2015-10-08 14:45:00,77.38,77.41,77.33,77.39,34686.0,69.4545,69.4815,69.4097,69.4635,34686.0
2015-10-08 14:50:00,77.38,77.44,77.35,77.38,31416.0,69.4545,69.5084,69.4276,69.4545,31416.0
2015-10-08 14:55:00,77.39,77.56,77.39,77.53,227563.0,69.4635,69.6161,69.4635,69.5892,227563.0
2015-10-08 15:00:00,77.53,77.65,77.5,77.58,152251.0,69.5892,69.6969,69.5622,69.6341,152251.0
2015-10-08 15:05:00,77.58,77.65,77.56,77.62,99447.0,69.6341,69.6969,69.6161,69.67,99447.0
2015-10-08 15:10:00,77.62,77.67,77.6,77.63,115462.0,69.67,69.7148,69.652,69.6789,115462.0
2015-10-08 15:15:00,77.65,77.74,77.65,77.69,97671.0,69.6969,69.7777,69.6969,69.7328,97671.0
2015-10-08 15:20:00,77.69,77.73,77.58,77.63,135554.0,69.7328,69.7687,69.6341,69.6789,135554.0
2015-10-08 15:25:00,77.62,77.69,77.57,77.6,79314.0,69.67,69.7328,69.6251,69.652,79314.0
2015-10-08 15:30:00,77.6,77.64,77.54,77.54,58645.0,69.652,69.6879,69.5982,69.5982,58645.0
2015-10-08 15:35:00,77.54,77.57,77.44,77.45,129670.0,69.5982,69.6251,69.5084,69.5174,129670.0
2015-10-08 15:40:00,77.46,77.58,77.45,77.58,55537.0,69.5263,69.6341,69.5174,69.6341,55537.0
2015-10-08 15:45:00,77.58,77.65,77.56,77.6,77977.0,69.6341,69.6969,69.6161,69.652,77977.0
2015-10-08 15:50:00,77.6,77.62,77.58,77.6,108185.0,69.652,69.67,69.6341,69.652,108185.0
2015-10-08 15:55:00,77.6,77.63,77.54,77.6,231003.0,69.652,69.6789,69.5982,69.652,231003.0
2015-10-09 09:30:00,77.65,77.74,77.48,77.54,119048.0,69.6969,69.7777,69.5443,69.5982,119048.0
2015-10-09 09:35:00,77.54,77.57,77.43,77.57,108107.0,69.5982,69.6251,69.4994,69.6251,108107.0
2015-10-09 09:40:00,77.57,77.64,77.52,77.64,133845.0,69.6251,69.6879,69.5802,69.6879,133845.0
2015-10-09 09:45:00,77.64,77.66,77.56,77.61,112157.0,69.6879,69.7059,69.6161,69.661,112157.0
2015-10-09 09:50:00,77.63,77.66,77.56,77.56,219110.0,69.6789,69.7059,69.6161,69.6161,219110.0
2015-10-09 09:55:00,77.56,77.57,77.45,77.54,86996.0,69.6161,69.6251,69.5174,69.5982,86996.0
2015-10-09 10:00:00,77.55,77.58,77.46,77.49,69224.0,69.6071,69.6341,69.5263,69.5533,69224.0
2015-10-09 10:05:00,77.49,77.5,77.4,77.4,61098.0,69.5533,69.5622,69.4725,69.4725,61098.0
2015-10-09 10:10:00,77.39,77.4,77.28,77.33,96235.0,69.4635,69.4725,69.3648,69.4097,96235.0
2015-10-09 10:15:00,77.33,77.39,77.28,77.39,49377.0,69.4097,69.4635,69.3648,69.4635,49377.0
2015-10-09 10:20:00,77.38,77.44,77.37,77.37,155290.0,69.4545,69.5084,69.4456,69.4456,155290.0
2015-10-09 10:25:00,77.36,77.43,77.33,77.4,33054.0,69.4366,69.4994,69.4097,69.4725,33054.0
2015-10-09 10:30:00,77.39,77.53,77.38,77.49,44872.0,69.4635,69.5892,69.4545,69.5533,44872.0
2015-10-09 10:35:00,77.5,77.62,77.5,77.57,138594.0,69.5622,69.67,69.5622,69.6251,138594.0
2015-10-09 10:40:00,77.58,77.62,77.55,77.6,52526.0,69.6341,69.67,69.6071,69.652,52526.0
2015-10-09 10:45:00,77.59,77.63,77.52,77.52,33586.0,69.643,69.6789,69.5802,69.5802,33586.0
2015-10-09 10:50:00,77.52,77.59,77.49,77.54,76128.0,69.5802,69.643,69.5533,69.5982,76128.0
2015-10-09 10:55:00,77.53,77.74,77.53,77.73,91201.0,69.5892,69.7777,69.5892,69.7687,91201.0
2015-10-09 11:00:00,77.72,77.76,77.62,77.64,74095.0,69.7597,69.7956,69.67,69.6879,74095.0
2015-10-09 11:05:00,77.63,77.65,77.61,77.65,50026.0,69.6789,69.6969,69.661,69.6969,50026.0
2015-10-09 11:10:00,77.65,77.7,77.59,77.63,248249.0,69.6969,69.7418,69.643,69.6789,248249.0
2015-10-09 11:15:00,77.62,77.74,77.62,77.7,281082.0,69.67,69.7777,69.67,69.7418,281082.0
2015-10-09 11:20:00,77.7,77.73,77.65,77.66,188717.0,69.7418,69.7687,69.6969,69.7059,188717.0
2015-10-09 11:25:00,77.66,77.76,77.62,77.76,53066.0,69.7059,69.7956,69.67,69.7956,53066.0
2015-10-09 11:30:00,77.76,77.79,77.62,77.64,29591.0,69.7956,69.8225,69.67,69.6879,29591.0
2015-10-09 11:35:00,77.65,77.65,77.56,77.63,20533.0,69.6969,69.6969,69.6161,69.6789,20533.0
2015-10-09 11:40:00,77.62,77.63,77.52,77.55,28649.0,69.67,69.6789,69.5802,69.6071,28649.0
2015-10-09 11:45:00,77.53,77.63,77.51,77.59,33799.0,69.5892,69.6789,69.5712,69.643,33799.0
2015-10-09 11:50:00,77.57,77.65,77.55,77.55,17868.0,69.6251,69.6969,69.6071,69.6071,17868.0
2015-10-09 11:55:00,77.55,77.63,77.53,77.61,15066.0,69.6071,69.6789,69.5892,69.661,15066.0
2015-10-09 12:00:00,77.61,77.69,77.6,77.64,14747.0,69.661,69.7328,69.652,69.6879,14747.0
2015-10-09 12:05:00,77.65,77.65,77.58,77.58,73338.0,69.6969,69.6969,69.6341,69.6341,73338.0
2015-10-09 12:10:00,77.58,77.6,77.52,77.54,57966.0,69.6341,69.652,69.5802,69.5982,57966.0
2015-10-09 12:15:00,77.54,77.54,77.48,77.52,62248.0,69.5982,69.5982,69.5443,69.5802,62248.0
2015-10-09 12:20:00,77.52,77.56,77.48,77.52,32347.0,69.5802,69.6161,69.5443,69.5802,32347.0
2015-10-09 12:25:00,77.53,77.61,77.52,77.61,12562.0,69.5892,69.661,69.5802,69.661,12562.0
2015-10-09 12:30:00,77.61,77.61,77.47,77.49,41146.0,69.661,69.661,69.5353,69.5533,41146.0
2015-10-09 12:35:00,77.48,77.53,77.48,77.52,136492.0,69.5443,69.5892,69.5443,69.5802,136492.0
2015-10-09 12:40:00,77.52,77.52,77.43,77.44,71682.0,69.5802,69.5802,69.4994,69.5084,71682.0
2015-10-09 12:45:00,77.43,77.55,77.42,77.54,14247.0,69.4994,69.6071,69.4904,69.5982,14247.0
2015-10-09 12:50:00,77.55,77.57,77.53,77.55,23216.0,69.6071,69.6251,69.5892,69.6071,23216.0
2015-10-09 12:55:00,77.55,77.57,77.5,77.5,48214.0,69.6071,69.6251,69.5622,69.5622,48214.0
2015-10-09 13:00:00,77.51,77.57,77.51,77.53,33503.0,69.5712,69.6251,69.5712,69.5892,33503.0
2015-10-09 13:05:00,77.54,77.54,77.44,77.44,77763.0,69.5982,69.5982,69.5084,69.5084,77763.0
2015-10-09 13:10:00,77.44,77.44,77.34,77.37,87881.0,69.5084,69.5084,69.4186,69.4456,87881.0
2015-10-09 13:15:00,77.38,77.45,77.38,77.45,30886.0,69.4545,69.5174,69.4545,69.5174,30886.0
2015-10-09 13:20:00,77.45,77.51,77.44,77.5,28876.0,69.5174,69.5712,69.5084,69.5622,28876.0
2015-10-09 13:25:00,77.51,77.52,77.46,77.46,19415.0,69.5712,69.5802,69.5263,69.5263,19415.0
2015-10-09 13:30:00,77.47,77.48,77.43,77.43,34347.0,69.5353,69.5443,69.4994,69.4994,34347.0
2015-10-09 13:35:00,77.44,77.49,77.39,77.46,27860.0,69.5084,69.5533,69.4635,69.5263,27860.0
2015-10-09 13:40:00,77.46,77.52,77.42,77.52,37035.0,69.5263,69.5802,69.4904,69.5802,37035.0
2015-10-09 13:45:00,77.51,77.55,77.48,77.51,61941.0,69.5712,69.6071,69.5443,69.5712,61941.0
2015-10-09 13:50:00,77.51,77.51,77.45,77.48,44617.0,69.5712,69.5712,69.5174,69.5443,44617.0
2015-10-09 13:55:00,77.48,77.52,77.45,77.49,25907.0,69.5443,69.5802,69.5174,69.5533,25907.0
2015-10-09 14:00:00,77.48,77.53,77.47,77.48,44394.0,69.5443,69.5892,69.5353,69.5443,44394.0
2015-10-09 14:05:00,77.48,77.55,77.48,77.52,71385.0,69.5443,69.6071,69.5443,69.5802,71385.0
2015-10-09 14:10:00,77.52,77.57,77.52,77.54,43747.0,69.5802,69.6251,69.5802,69.5982,43747.0
2015-10-09 14:15:00,77.54,77.56,77.45,77.48,33625.0,69.5982,69.6161,69.5174,69.5443,33625.0
2015-10-09 14:20:00,77.48,77.51,77.43,77.5,30493.0,69.5443,69.5712,69.4994,69.5622,30493.0
2015-10-09 14:25:00,77.5,77.55,77.48,77.55,50851.0,69.5622,69.6071,69.5443,69.6071,50851.0
2015-10-09 14:30:00,77.54,77.55,77.48,77.52,61607.0,69.5982,69.6071,69.5443,69.5802,61607.0
2015-10-09 14:35:00,77.51,77.59,77.51,77.58,101201.0,69.5712,69.643,69.5712,69.6341,101201.0
2015-10-09 14:40:00,77.58,77.62,77.55,77.56,57943.0,69.6341,69.67,69.6071,69.6161,57943.0
2015-10-09 14:45:00,77.57,77.61,77.55,77.61,46198.0,69.6251,69.661,69.6071,69.661,46198.0
2015-10-09 14:50:00,77.61,77.67,77.6,77.65,71531.0,69.661,69.7148,69.652,69.6969,71531.0
2015-10-09 14:55:00,77.64,77.68,77.63,77.68,112646.0,69.6879,69.7238,69.6789,69.7238,112646.0
2015-10-09 15:00:00,77.67,77.68,77.59,77.63,45031.0,69.7148,69.7238,69.643,69.6789,45031.0
2015-10-09 15:05:00,77.63,77.7,77.62,77.69,132159.0,69.6789,69.7418,69.67,69.7328,132159.0
2015-10-09 15:10:00,77.69,77.71,77.57,77.61,81488.0,69.7328,69.7507,69.6251,69.661,81488.0
2015-10-09 15:15:00,77.6,77.63,77.58,77.6,76121.0,69.652,69.6789,69.6341,69.652,76121.0
2015-10-09 15:20:00,77.6,77.69,77.59,77.66,78475.0,69.652,69.7328,69.643,69.7059,78475.0
2015-10-09 15:25:00,77.67,77.69,77.62,77.67,84384.0,69.7148,69.7328,69.67,69.7148,84384.0
2015-10-09 15:30:00,77.67,77.74,77.67,77.73,118989.0,69.7148,69.7777,69.7148,69.7687,118989.0
2015-10-09 15:35:00,77.74,77.75,77.67,77.67,507615.0,69.7777,69.7866,69.7148,69.7148,507615.0
2015-10-09 15:40:00,77.68,77.75,77.66,77.75,303439.0,69.7238,69.7866,69.7059,69.7866,303439.0
2015-10-09 15:45:00,77.76,77.78,77.73,77.75,197605.0,69.7956,69.8136,69.7687,69.7866,197605.0
2015-10-09 15:50:00,77.75,77.76,77.69,77.71,337694.0,69.7866,69.7956,69.7328,69.7507,337694.0
2015-10-09 15:55:00,77.71,77.77,77.7,77.72,702331.0,69.7507,69.8046,69.7418,69.7597,702331.0
2015-10-12 09:30:00,77.77,77.9,77.77,77.85,100046.0,69.8046,69.9213,69.8046,69.8764,100046.0
2015-10-12 09:35:00,77.84,77.86,77.76,77.86,112073.0,69.8674,69.8854,69.7956,69.8854,112073.0
2015-10-12 09:40:00,77.86,77.95,77.84,77.94,149331.0,69.8854,69.9662,69.8674,69.9572,149331.0
2015-10-12 09:45:00,77.95,78.09,77.95,77.97,290358.0,69.9662,70.0918,69.9662,69.9841,290358.0
2015-10-12 09:50:00,77.96,77.98,77.81,77.83,112932.0,69.9751,69.9931,69.8405,69.8584,112932.0
2015-10-12 09:55:00,77.82,77.9,77.81,77.88,46028.0,69.8495,69.9213,69.8405,69.9033,46028.0
2015-10-12 10:00:00,77.87,77.94,77.81,77.94,393435.0,69.8944,69.9572,69.8405,69.9572,393435.0
2015-10-12 10:05:00,77.94,77.96,77.87,77.9,303657.0,69.9572,69.9751,69.8944,69.9213,303657.0
2015-10-12 10:10:00,77.9,78.0,77.9,77.95,50285.0,69.9213,70.011,69.9213,69.9662,50285.0
2015-10-12 10:15:00,77.94,77.95,77.81,77.83,49208.0,69.9572,69.9662,69.8405,69.8584,49208.0
2015-10-12 10:20:00,77.82,77.88,77.78,77.79,135448.0,69.8495,69.9033,69.8136,69.8225,135448.0
2015-10-12 10:25:00,77.79,77.92,77.78,77.9,56218.0,69.8225,69.9392,69.8136,69.9213,56218.0
2015-10-12 10:30:00,77.92,77.93,77.89,77.89,25093.0,69.9392,69.9482,69.9123,69.9123,25093.0
2015-10-12 10:35:00,77.89,77.9,77.85,77.9,23064.0,69.9123,69.9213,69.8764,69.9213,23064.0
2015-10-12 10:40:00,77.91,77.94,77.86,77.94,33515.0,69.9303,69.9572,69.8854,69.9572,33515.0
2015-10-12 10:45:00,77.94,77.96,77.86,77.95,68635.0,69.9572,69.9751,69.8854,69.9662,68635.0
2015-10-12 10:50:00,77.96,78.03,77.91,77.93,92177.0,69.9751,70.038,69.9303,69.9482,92177.0
2015-10-12 10:55:00,77.94,77.96,77.89,77.91,46231.0,69.9572,69.9751,69.9123,69.9303,46231.0
2015-10-12 11:00:00,77.9,77.99,77.89,77.97,46158.0,69.9213,70.0021,69.9123,69.9841,46158.0
2015-10-12 11:05:00,77.97,78.07,77.96,78.07,36557.0,69.9841,70.0739,69.9751,70.0739,36557.0
2015-10-12 11:10:00,78.07,78.07,78.03,78.07,47104.0,70.0739,70.0739,70.038,70.0739,47104.0
2015-10-12 11:15:00,78.07,78.09,78.0,78.03,54087.0,70.0739,70.0918,70.011,70.038,54087.0
2015-10-12 11:20:00,78.03,78.09,78.02,78.08,51267.0,70.038,70.0918,70.029,70.0828,51267.0
2015-10-12 11:25:00,78.07,78.17,78.07,78.16,36206.0,70.0739,70.1636,70.0739,70.1547,36206.0
2015-10-12 11:30:00,78.16,78.19,78.15,78.16,41504.0,70.1547,70.1816,70.1457,70.1547,41504.0
2015-10-12 11:35:00,78.17,78.21,78.16,78.21,20973.0,70.1636,70.1995,70.1547,70.1995,20973.0
2015-10-12 11:40:00,78.21,78.3,78.14,78.25,90796.0,70.1995,70.2803,70.1367,70.2354,90796.0
2015-10-12 11:45:00,78.26,78.26,78.21,78.22,17041.0,70.2444,70.2444,70.1995,70.2085,17041.0
2015-10-12 11:50:00,78.22,78.24,78.19,78.24,18200.0,70.2085,70.2265,70.1816,70.2265,18200.0
2015-10-12 11:55:00,78.24,78.25,78.17,78.21,66301.0,70.2265,70.2354,70.1636,70.1995,66301.0
2015-10-12 12:00:00,78.21,78.25,78.18,78.24,26802.0,70.1995,70.2354,70.1726,70.2265,26802.0
2015-10-12 12:05:00,78.24,78.25,78.2,78.24,22020.0,70.2265,70.2354,70.1906,70.2265,22020.0
2015-10-12 12:10:00,78.23,78.25,78.18,78.18,18833.0,70.2175,70.2354,70.1726,70.1726,18833.0
2015-10-12 12:15:00,78.17,78.21,78.14,78.15,17687.0,70.1636,70.1995,70.1367,70.1457,17687.0
2015-10-12 12:20:00,78.15,78.16,78.09,78.13,22487.0,70.1457,70.1547,70.0918,70.1277,22487.0
2015-10-12 12:25:00,78.12,78.15,78.09,78.15,16920.0,70.1187,70.1457,70.0918,70.1457,16920.0
2015-10-12 12:30:00,78.15,78.15,78.09,78.11,28137.0,70.1457,70.1457,70.0918,70.1098,28137.0
2015-10-12 12:35:00,78.11,78.12,78.09,78.12,19643.0,70.1098,70.1187,70.0918,70.1187,19643.0
2015-10-12 12:40:00,78.11,78.12,78.04,78.06,19108.0,70.1098,70.1187,70.0469,70.0649,19108.0
2015-10-12 12:45:00,78.06,78.1,78.05,78.05,24801.0,70.0649,70.1008,70.0559,70.0559,24801.0
2015-10-12 12:50:00,78.06,78.08,78.03,78.03,25757.0,70.0649,70.0828,70.038,70.038,25757.0
2015-10-12 12:55:00,78.03,78.05,78.02,78.05,22342.0,70.038,70.0559,70.029,70.0559,22342.0
2015-10-12 13:00:00,78.05,78.06,78.0,78.0,33288.0,70.0559,70.0649,70.011,70.011,33288.0
2015-10-12 13:05:00,78.01,78.02,77.94,77.96,33955.0,70.02,70.029,69.9572,69.9751,33955.0
2015-10-12 13:10:00,77.96,77.99,77.95,77.97,43413.0,69.9751,70.0021,69.9662,69.9841,43413.0
2015-10-12 13:15:00,77.96,77.98,77.93,77.98,31045.0,69.9751,69.9931,69.9482,69.9931,31045.0
2015-10-12 13:20:00,77.98,78.03,77.98,78.02,40861.0,69.9931,70.038,69.9931,70.029,40861.0
2015-10-12 13:25:00,78.02,78.03,77.99,78.02,25203.0,70.029,70.038,70.0021,70.029,25203.0
2015-10-12 13:30:00,78.02,78.05,78.0,78.03,17817.0,70.029,70.0559,70.011,70.038,17817.0
2015-10-12 13:35:00,78.03,78.06,78.02,78.04,28162.0,70.038,70.0649,70.029,70.0469,28162.0
2015-10-12 13:40:00,78.04,78.05,78.02,78.03,23593.0,70.0469,70.0559,70.029,70.038,23593.0
2015-10-12 13:45:00,78.02,78.08,78.01,78.07,20240.0,70.029,70.0828,70.02,70.0739,20240.0
2015-10-12 13:50:00,78.08,78.09,77.99,78.02,20565.0,70.0828,70.0918,70.0021,70.029,20565.0
2015-10-12 13:55:00,78.02,78.04,78.01,78.03,13977.0,70.029,70.0469,70.02,70.038,13977.0
2015-10-12 14:00:00,78.04,78.07,78.02,78.06,38405.0,70.0469,70.0739,70.029,70.0649,38405.0
2015-10-12 14:05:00,78.06,78.09,78.03,78.09,31339.0,70.0649,70.0918,70.038,70.0918,31339.0
2015-10-12 14:10:00,78.08,78.1,78.06,78.07,26686.0,70.0828,70.1008,70.0649,70.0739,26686.0
2015-10-12 14:15:00,78.08,78.08,78.04,78.05,27095.0,70.0828,70.0828,70.0469,70.0559,27095.0
2015-10-12 14:20:00,78.05,78.09,78.05,78.06,21557.0,70.0559,70.0918,70.0559,70.0649,21557.0
2015-10-12 14:25:00,78.05,78.07,78.04,78.05,68097.0,70.0559,70.0739,70.0469,70.0559,68097.0
2015-10-12 14:30:00,78.05,78.07,78.03,78.05,25175.0,70.0559,70.0739,70.038,70.0559,25175.0
2015-10-12 14:35:00,78.05,78.08,78.04,78.05,26820.0,70.0559,70.0828,70.0469,70.0559,26820.0
2015-10-12 14:40:00,78.05,78.07,78.04,78.05,44129.0,70.0559,70.0739,70.0469,70.0559,44129.0
2015-10-12 14:45:00,78.05,78.11,78.05,78.1,25645.0,70.0559,70.1098,70.0559,70.1008,25645.0
2015-10-12 14:50:00,78.1,78.14,78.1,78.13,27790.0,70.1008,70.1367,70.1008,70.1277,27790.0
2015-10-12 14:55:00,78.13,78.14,78.05,78.08,40970.0,70.1277,70.1367,70.0559,70.0828,40970.0
2015-10-12 15:00:00,78.08,78.12,78.06,78.06,144590.0,70.0828,70.1187,70.0649,70.0649,144590.0
2015-10-12 15:05:00,78.06,78.13,78.06,78.12,38050.0,70.0649,70.1277,70.0649,70.1187,38050.0
2015-10-12 15:10:00,78.12,78.16,78.11,78.13,82174.0,70.1187,70.1547,70.1098,70.1277,82174.0
2015-10-12 15:15:00,78.13,78.14,78.1,78.1,298128.0,70.1277,70.1367,70.1008,70.1008,298128.0
2015-10-12 15:20:00,78.11,78.13,78.08,78.12,30174.0,70.1098,70.1277,70.0828,70.1187,30174.0
2015-10-12 15:25:00,78.12,78.15,78.1,78.13,70534.0,70.1187,70.1457,70.1008,70.1277,70534.0
2015-10-12 15:30:00,78.13,78.18,78.13,78.18,76630.0,70.1277,70.1726,70.1277,70.1726,76630.0
2015-10-12 15:35:00,78.18,78.19,78.15,78.17,89840.0,70.1726,70.1816,70.1457,70.1636,89840.0
2015-10-12 15:40:00,78.17,78.18,78.12,78.13,51348.0,70.1636,70.1726,70.1187,70.1277,51348.0
2015-10-12 15:45:00,78.12,78.14,78.06,78.09,124984.0,70.1187,70.1367,70.0649,70.0918,124984.0
2015-10-12 15:50:00,78.09,78.11,78.06,78.07,196298.0,70.0918,70.1098,70.0649,70.0739,196298.0
2015-10-12 15:55:00,78.07,78.1,78.04,78.09,230512.0,70.0739,70.1008,70.0469,70.0918,230512.0
2015-10-13 09:30:00,77.83,77.85,77.59,77.69,89836.0,69.8584,69.8764,69.643,69.7328,89836.0
2015-10-13 09:35:00,77.7,77.83,77.7,77.82,175412.0,69.7418,69.8584,69.7418,69.8495,175412.0
2015-10-13 09:40:00,77.83,77.99,77.79,77.99,262847.0,69.8584,70.0021,69.8225,70.0021,262847.0
2015-10-13 09:45:00,77.99,78.01,77.91,77.94,217219.0,70.0021,70.02,69.9303,69.9572,217219.0
2015-10-13 09:50:00,77.95,78.03,77.92,77.99,281742.0,69.9662,70.038,69.9392,70.0021,281742.0
2015-10-13 09:55:00,77.99,78.02,77.93,78.01,104529.0,70.0021,70.029,69.9482,70.02,104529.0
2015-10-13 10:00:00,78.01,78.15,78.0,78.15,139083.0,70.02,70.1457,70.011,70.1457,139083.0
2015-10-13 10:05:00,78.15,78.15,78.08,78.1,149970.0,70.1457,70.1457,70.0828,70.1008,149970.0
2015-10-13 10:10:00,78.1,78.18,78.1,78.13,185207.0,70.1008,70.1726,70.1008,70.1277,185207.0
2015-10-13 10:15:00,78.12,78.16,78.08,78.13,211543.0,70.1187,70.1547,70.0828,70.1277,211543.0
2015-10-13 10:20:00,78.14,78.25,78.13,78.16,287411.0,70.1367,70.2354,70.1277,70.1547,287411.0
2015-10-13 10:25:00,78.16,78.5,78.15,78.25,228503.0,70.1547,70.4598,70.1457,70.2354,228503.0
2015-10-13 10:30:00,78.24,78.3,78.24,78.26,73427.0,70.2265,70.2803,70.2265,70.2444,73427.0
2015-10-13 10:35:00,78.26,78.27,78.18,78.18,64953.0,70.2444,70.2534,70.1726,70.1726,64953.0
2015-10-13 10:40:00,78.19,78.24,78.18,78.23,52703.0,70.1816,70.2265,70.1726,70.2175,52703.0
2015-10-13 10:45:00,78.22,78.26,78.18,78.18,76730.0,70.2085,70.2444,70.1726,70.1726,76730.0
2015-10-13 10:50:00,78.17,78.22,78.15,78.17,51476.0,70.1636,70.2085,70.1457,70.1636,51476.0
2015-10-13 10:55:00,78.17,78.32,78.17,78.31,125156.0,70.1636,70.2983,70.1636,70.2893,125156.0
2015-10-13 11:00:00,78.3,78.32,78.28,78.31,83101.0,70.2803,70.2983,70.2624,70.2893,83101.0
2015-10-13 11:05:00,78.31,78.36,78.29,78.31,92323.0,70.2893,70.3342,70.2713,70.2893,92323.0
2015-10-13 11:10:00,78.3,78.37,78.28,78.28,41432.0,70.2803,70.3431,70.2624,70.2624,41432.0
2015-10-13 11:15:00,78.29,78.29,78.21,78.21,46492.0,70.2713,70.2713,70.1995,70.1995,46492.0
2015-10-13 11:20:00,78.22,78.26,78.17,78.17,56429.0,70.2085,70.2444,70.1636,70.1636,56429.0
2015-10-13 11:25:00,78.17,78.19,78.13,78.14,67038.0,70.1636,70.1816,70.1277,70.1367,67038.0
2015-10-13 11:30:00,78.13,78.19,78.12,78.16,104321.0,70.1277,70.1816,70.1187,70.1547,104321.0
2015-10-13 11:35:00,78.15,78.21,78.11,78.2,84855.0,70.1457,70.1995,70.1098,70.1906,84855.0
2015-10-13 11:40:00,78.2,78.21,78.12,78.17,90031.0,70.1906,70.1995,70.1187,70.1636,90031.0
2015-10-13 11:45:00,78.16,78.21,78.14,78.16,61724.0,70.1547,70.1995,70.1367,70.1547,61724.0
2015-10-13 11:50:00,78.16,78.16,78.06,78.11,81378.0,70.1547,70.1547,70.0649,70.1098,81378.0
2015-10-13 11:55:00,78.1,78.15,78.09,78.13,17064.0,70.1008,70.1457,70.0918,70.1277,17064.0
2015-10-13 12:00:00,78.14,78.17,78.12,78.13,31261.0,70.1367,70.1636,70.1187,70.1277,31261.0
2015-10-13 12:05:00,78.13,78.18,78.11,78.16,25859.0,70.1277,70.1726,70.1098,70.1547,25859.0
2015-10-13 12:10:00,78.15,78.15,78.09,78.12,31590.0,70.1457,70.1457,70.0918,70.1187,31590.0
2015-10-13 12:15:00,78.11,78.14,78.08,78.09,52131.0,70.1098,70.1367,70.0828,70.0918,52131.0
2015-10-13 12:20:00,78.08,78.11,78.06,78.1,36502.0,70.0828,70.1098,70.0649,70.1008,36502.0
2015-10-13 12:25:00,78.11,78.12,78.09,78.09,17141.0,70.1098,70.1187,70.0918,70.0918,17141.0
2015-10-13 12:30:00,78.08,78.14,78.08,78.13,39689.0,70.0828,70.1367,70.0828,70.1277,39689.0
2015-10-13 12:35:00,78.13,78.14,78.09,78.11,37003.0,70.1277,70.1367,70.0918,70.1098,37003.0
2015-10-13 12:40:00,78.1,78.13,78.05,78.06,23058.0,70.1008,70.1277,70.0559,70.0649,23058.0
2015-10-13 12:45:00,78.05,78.06,77.94,77.94,88977.0,70.0559,70.0649,69.9572,69.9572,88977.0
2015-10-13 12:50:00,77.95,77.96,77.91,77.94,80496.0,69.9662,69.9751,69.9303,69.9572,80496.0
2015-10-13 12:55:00,77.93,77.93,77.83,77.83,47965.0,69.9482,69.9482,69.8584,69.8584,47965.0
2015-10-13 13:00:00,77.82,77.86,77.8,77.85,50265.0,69.8495,69.8854,69.8315,69.8764,50265.0
2015-10-13 13:05:00,77.84,77.84,77.78,77.8,36452.0,69.8674,69.8674,69.8136,69.8315,36452.0
2015-10-13 13:10:00,77.79,77.85,77.78,77.85,34906.0,69.8225,69.8764,69.8136,69.8764,34906.0
2015-10-13 13:15:00,77.84,77.92,77.84,77.92,72620.0,69.8674,69.9392,69.8674,69.9392,72620.0
2015-10-13 13:20:00,77.92,77.92,77.87,77.88,41461.0,69.9392,69.9392,69.8944,69.9033,41461.0
2015-10-13 13:25:00,77.88,77.92,77.85,77.9,87061.0,69.9033,69.9392,69.8764,69.9213,87061.0
2015-10-13 13:30:00,77.91,77.91,77.83,77.84,89874.0,69.9303,69.9303,69.8584,69.8674,89874.0
2015-10-13 13:35:00,77.84,77.84,77.74,77.79,90208.0,69.8674,69.8674,69.7777,69.8225,90208.0
2015-10-13 13:40:00,77.8,77.82,77.77,77.78,57470.0,69.8315,69.8495,69.8046,69.8136,57470.0
2015-10-13 13:45:00,77.78,77.87,77.78,77.85,63797.0,69.8136,69.8944,69.8136,69.8764,63797.0
2015-10-13 13:50:00,77.84,77.87,77.83,77.83,31848.0,69.8674,69.8944,69.8584,69.8584,31848.0
2015-10-13 13:55:00,77.84,77.85,77.76,77.79,53880.0,69.8674,69.8764,69.7956,69.8225,53880.0
2015-10-13 14:00:00,77.78,77.79,77.72,77.78,30254.0,69.8136,69.8225,69.7597,69.8136,30254.0
2015-10-13 14:05:00,77.78,77.82,77.75,77.79,49285.0,69.8136,69.8495,69.7866,69.8225,49285.0
2015-10-13 14:10:00,77.8,77.85,77.79,77.84,47338.0,69.8315,69.8764,69.8225,69.8674,47338.0
2015-10-13 14:15:00,77.84,77.85,77.81,77.81,56504.0,69.8674,69.8764,69.8405,69.8405,56504.0
2015-10-13 14:20:00,77.81,77.82,77.75,77.75,35346.0,69.8405,69.8495,69.7866,69.7866,35346.0
2015-10-13 14:25:00,77.75,77.76,77.7,77.71,68280.0,69.7866,69.7956,69.7418,69.7507,68280.0
2015-10-13 14:30:00,77.71,77.73,77.65,77.73,71609.0,69.7507,69.7687,69.6969,69.7687,71609.0
2015-10-13 14:35:00,77.73,77.76,77.72,77.75,34652.0,69.7687,69.7956,69.7597,69.7866,34652.0
2015-10-13 14:40:00,77.75,77.76,77.7,77.73,28990.0,69.7866,69.7956,69.7418,69.7687,28990.0
2015-10-13 14:45:00,77.73,77.81,77.73,77.81,67355.0,69.7687,69.8405,69.7687,69.8405,67355.0
2015-10-13 14:50:00,77.81,77.82,77.76,77.82,66183.0,69.8405,69.8495,69.7956,69.8495,66183.0
2015-10-13 14:55:00,77.82,77.88,77.82,77.88,33001.0,69.8495,69.9033,69.8495,69.9033,33001.0
2015-10-13 15:00:00,77.88,77.89,77.84,77.84,71385.0,69.9033,69.9123,69.8674,69.8674,71385.0
2015-10-13 15:05:00,77.84,77.84,77.77,77.8,49788.0,69.8674,69.8674,69.8046,69.8315,49788.0
2015-10-13 15:10:00,77.8,77.83,77.74,77.77,72183.0,69.8315,69.8584,69.7777,69.8046,72183.0
2015-10-13 15:15:00,77.76,77.77,77.67,77.68,100981.0,69.7956,69.8046,69.7148,69.7238,100981.0
2015-10-13 15:20:00,77.68,77.7,77.63,77.66,81823.0,69.7238,69.7418,69.6789,69.7059,81823.0
2015-10-13 15:25:00,77.67,77.7,77.61,77.7,97494.0,69.7148,69.7418,69.661,69.7418,97494.0
2015-10-13 15:30:00,77.71,77.75,77.66,77.68,92987.0,69.7507,69.7866,69.7059,69.7238,92987.0
2015-10-13 15:35:00,77.67,77.67,77.61,77.64,123090.0,69.7148,69.7148,69.661,69.6879,123090.0
2015-10-13 15:40:00,77.63,77.66,77.57,77.59,253703.0,69.6789,69.7059,69.6251,69.643,253703.0
2015-10-13 15:45:00,77.59,77.64,77.59,77.63,101735.0,69.643,69.6879,69.643,69.6789,101735.0
2015-10-13 15:50:00,77.62,77.68,77.6,77.64,169634.0,69.67,69.7238,69.652,69.6879,169634.0
2015-10-13 15:55:00,77.64,77.7,77.61,77.67,236899.0,69.6879,69.7418,69.661,69.7148,236899.0
2015-10-14 09:30:00,77.67,77.83,77.64,77.67,83197.0,69.7148,69.8584,69.6879,69.7148,83197.0
2015-10-14 09:35:00,77.68,77.85,77.66,77.8,42804.0,69.7238,69.8764,69.7059,69.8315,42804.0
2015-10-14 09:40:00,77.82,77.88,77.76,77.88,67818.0,69.8495,69.9033,69.7956,69.9033,67818.0
2015-10-14 09:45:00,77.88,77.89,77.8,77.82,52124.0,69.9033,69.9123,69.8315,69.8495,52124.0
2015-10-14 09:50:00,77.82,77.84,77.79,77.8,303608.0,69.8495,69.8674,69.8225,69.8315,303608.0
2015-10-14 09:55:00,77.81,77.94,77.81,77.88,96097.0,69.8405,69.9572,69.8405,69.9033,96097.0
2015-10-14 10:00:00,77.88,77.9,77.78,77.8,130983.0,69.9033,69.9213,69.8136,69.8315,130983.0
2015-10-14 10:05:00,77.81,77.84,77.65,77.67,33601.0,69.8405,69.8674,69.6969,69.7148,33601.0
2015-10-14 10:10:00,77.68,77.68,77.62,77.64,49345.0,69.7238,69.7238,69.67,69.6879,49345.0
2015-10-14 10:15:00,77.63,77.63,77.44,77.45,83165.0,69.6789,69.6789,69.5084,69.5174,83165.0
2015-10-14 10:20:00,77.45,77.45,77.33,77.34,113406.0,69.5174,69.5174,69.4097,69.4186,113406.0
2015-10-14 10:25:00,77.35,77.37,77.28,77.34,44988.0,69.4276,69.4456,69.3648,69.4186,44988.0
2015-10-14 10:30:00,77.34,77.45,77.25,77.42,81863.0,69.4186,69.5174,69.3379,69.4904,81863.0
2015-10-14 10:35:00,77.42,77.43,77.21,77.24,99292.0,69.4904,69.4994,69.302,69.3289,99292.0
2015-10-14 10:40:00,77.23,77.26,77.15,77.16,246762.0,69.3199,69.3468,69.2481,69.2571,246762.0
2015-10-14 10:45:00,77.16,77.17,76.98,77.0,127666.0,69.2571,69.266,69.0955,69.1135,127666.0
2015-10-14 10:50:00,76.99,77.08,76.95,77.04,208356.0,69.1045,69.1853,69.0686,69.1494,208356.0
2015-10-14 10:55:00,77.02,77.08,76.96,77.05,153649.0,69.1314,69.1853,69.0776,69.1583,153649.0
2015-10-14 11:00:00,77.05,77.1,76.94,77.09,126377.0,69.1583,69.2032,69.0596,69.1942,126377.0
2015-10-14 11:05:00,77.09,77.11,76.96,77.03,84162.0,69.1942,69.2122,69.0776,69.1404,84162.0
2015-10-14 11:10:00,77.03,77.06,76.95,76.98,33772.0,69.1404,69.1673,69.0686,69.0955,33772.0
2015-10-14 11:15:00,76.97,77.01,76.92,76.93,208733.0,69.0865,69.1224,69.0417,69.0506,208733.0
2015-10-14 11:20:00,76.92,77.0,76.91,76.97,54149.0,69.0417,69.1135,69.0327,69.0865,54149.0
2015-10-14 11:25:00,76.97,77.09,76.97,77.06,160821.0,69.0865,69.1942,69.0865,69.1673,160821.0
2015-10-14 11:30:00,77.06,77.06,76.94,76.97,117623.0,69.1673,69.1673,69.0596,69.0865,117623.0
2015-10-14 11:35:00,76.98,77.06,76.94,77.05,55200.0,69.0955,69.1673,69.0596,69.1583,55200.0
2015-10-14 11:40:00,77.06,77.09,77.02,77.04,172170.0,69.1673,69.1942,69.1314,69.1494,172170.0
2015-10-14 11:45:00,77.04,77.04,76.94,76.95,40484.0,69.1494,69.1494,69.0596,69.0686,40484.0
2015-10-14 11:50:00,76.95,77.03,76.95,77.0,43911.0,69.0686,69.1404,69.0686,69.1135,43911.0
2015-10-14 11:55:00,76.99,77.06,76.98,77.06,25982.0,69.1045,69.1673,69.0955,69.1673,25982.0
2015-10-14 12:00:00,77.06,77.09,77.01,77.01,79114.0,69.1673,69.1942,69.1224,69.1224,79114.0
2015-10-14 12:05:00,77.02,77.02,76.88,76.89,82838.0,69.1314,69.1314,69.0058,69.0147,82838.0
2015-10-14 12:10:00,76.89,76.94,76.88,76.94,39332.0,69.0147,69.0596,69.0058,69.0596,39332.0
2015-10-14 12:15:00,76.93,76.98,76.92,76.98,44452.0,69.0506,69.0955,69.0417,69.0955,44452.0
2015-10-14 12:20:00,76.98,77.07,76.95,77.05,67804.0,69.0955,69.1763,69.0686,69.1583,67804.0
2015-10-14 12:25:00,77.05,77.1,77.05,77.05,41775.0,69.1583,69.2032,69.1583,69.1583,41775.0
2015-10-14 12:30:00,77.06,77.14,77.03,77.14,60800.0,69.1673,69.2391,69.1404,69.2391,60800.0
2015-10-14 12:35:00,77.16,77.17,77.11,77.16,43366.0,69.2571,69.266,69.2122,69.2571,43366.0
2015-10-14 12:40:00,77.16,77.28,77.16,77.28,34421.0,69.2571,69.3648,69.2571,69.3648,34421.0
2015-10-14 12:45:00,77.28,77.39,77.27,77.34,50190.0,69.3648,69.4635,69.3558,69.4186,50190.0
2015-10-14 12:50:00,77.33,77.42,77.33,77.38,33918.0,69.4097,69.4904,69.4097,69.4545,33918.0
2015-10-14 12:55:00,77.39,77.41,77.32,77.33,44909.0,69.4635,69.4815,69.4007,69.4097,44909.0
2015-10-14 13:00:00,77.33,77.37,77.24,77.25,32030.0,69.4097,69.4456,69.3289,69.3379,32030.0
2015-10-14 13:05:00,77.24,77.29,77.23,77.24,40707.0,69.3289,69.3738,69.3199,69.3289,40707.0
2015-10-14 13:10:00,77.24,77.31,77.2,77.31,48151.0,69.3289,69.3917,69.293,69.3917,48151.0
2015-10-14 13:15:00,77.31,77.35,77.24,77.25,24984.0,69.3917,69.4276,69.3289,69.3379,24984.0
2015-10-14 13:20:00,77.25,77.28,77.19,77.23,25644.0,69.3379,69.3648,69.284,69.3199,25644.0
2015-10-14 13:25:00,77.22,77.23,77.17,77.2,21660.0,69.3109,69.3199,69.266,69.293,21660.0
2015-10-14 13:30:00,77.2,77.23,77.15,77.23,29146.0,69.293,69.3199,69.2481,69.3199,29146.0
2015-10-14 13:35:00,77.24,77.28,77.21,77.25,42571.0,69.3289,69.3648,69.302,69.3379,42571.0
2015-10-14 13:40:00,77.26,77.26,77.17,77.21,40340.0,69.3468,69.3468,69.266,69.302,40340.0
2015-10-14 13:45:00,77.21,77.24,77.19,77.2,38492.0,69.302,69.3289,69.284,69.293,38492.0
2015-10-14 13:50:00,77.2,77.21,77.14,77.18,36785.0,69.293,69.302,69.2391,69.275,36785.0
2015-10-14 13:55:00,77.17,77.21,77.15,77.21,17903.0,69.266,69.302,69.2481,69.302,17903.0
2015-10-14 14:00:00,77.21,77.29,77.16,77.16,33519.0,69.302,69.3738,69.2571,69.2571,33519.0
2015-10-14 14:05:00,77.15,77.15,76.95,76.98,60591.0,69.2481,69.2481,69.0686,69.0955,60591.0
2015-10-14 14:10:00,76.98,77.03,76.94,77.02,56869.0,69.0955,69.1404,69.0596,69.1314,56869.0
2015-10-14 14:15:00,77.02,77.02,76.95,76.95,42875.0,69.1314,69.1314,69.0686,69.0686,42875.0
2015-10-14 14:20:00,76.94,77.02,76.94,76.97,42833.0,69.0596,69.1314,69.0596,69.0865,42833.0
2015-10-14 14:25:00,76.96,76.97,76.84,76.84,59848.0,69.0776,69.0865,68.9698,68.9698,59848.0
2015-10-14 14:30:00,76.84,76.88,76.79,76.8,52772.0,68.9698,69.0058,68.925,68.9339,52772.0
2015-10-14 14:35:00,76.8,76.86,76.76,76.86,120401.0,68.9339,68.9878,68.898,68.9878,120401.0
2015-10-14 14:40:00,76.85,76.85,76.78,76.78,66276.0,68.9788,68.9788,68.916,68.916,66276.0
2015-10-14 14:45:00,76.78,76.82,76.73,76.79,41482.0,68.916,68.9519,68.8711,68.925,41482.0
2015-10-14 14:50:00,76.79,76.81,76.72,76.75,45405.0,68.925,68.9429,68.8621,68.8891,45405.0
2015-10-14 14:55:00,76.75,76.8,76.72,76.76,60499.0,68.8891,68.9339,68.8621,68.898,60499.0
2015-10-14 15:00:00,76.77,76.91,76.76,76.91,141020.0,68.907,69.0327,68.898,69.0327,141020.0
2015-10-14 15:05:00,76.91,76.91,76.84,76.9,58000.0,69.0327,69.0327,68.9698,69.0237,58000.0
2015-10-14 15:10:00,76.89,76.96,76.88,76.89,45487.0,69.0147,69.0776,69.0058,69.0147,45487.0
2015-10-14 15:15:00,76.89,76.89,76.78,76.78,68066.0,69.0147,69.0147,68.916,68.916,68066.0
2015-10-14 15:20:00,76.78,76.83,76.71,76.83,125715.0,68.916,68.9609,68.8532,68.9609,125715.0
2015-10-14 15:25:00,76.82,76.86,76.77,76.83,94371.0,68.9519,68.9878,68.907,68.9609,94371.0
2015-10-14 15:30:00,76.84,76.98,76.84,76.93,145574.0,68.9698,69.0955,68.9698,69.0506,145574.0
2015-10-14 15:35:00,76.93,76.96,76.89,76.91,78921.0,69.0506,69.0776,69.0147,69.0327,78921.0
2015-10-14 15:40:00,76.91,76.97,76.87,76.89,107846.0,69.0327,69.0865,68.9968,69.0147,107846.0
2015-10-14 15:45:00,76.88,76.93,76.83,76.85,107825.0,69.0058,69.0506,68.9609,68.9788,107825.0
2015-10-14 15:50:00,76.85,76.85,76.76,76.79,292164.0,68.9788,68.9788,68.898,68.925,292164.0
2015-10-14 15:55:00,76.78,76.9,76.77,76.86,267988.0,68.916,69.0237,68.907,68.9878,267988.0
2015-10-15 09:30:00,77.31,77.31,76.94,77.04,64224.0,69.3917,69.3917,69.0596,69.1494,64224.0
2015-10-15 09:35:00,77.05,77.19,77.02,77.07,70410.0,69.1583,69.284,69.1314,69.1763,70410.0
2015-10-15 09:40:00,77.06,77.21,77.03,77.17,136559.0,69.1673,69.302,69.1404,69.266,136559.0
2015-10-15 09:45:00,77.17,77.25,76.96,76.99,128621.0,69.266,69.3379,69.0776,69.1045,128621.0
2015-10-15 09:50:00,77.0,77.02,76.85,76.9,148806.0,69.1135,69.1314,68.9788,69.0237,148806.0
2015-10-15 09:55:00,76.9,77.01,76.87,77.0,111816.0,69.0237,69.1224,68.9968,69.1135,111816.0
2015-10-15 10:00:00,76.98,77.07,76.9,76.96,117905.0,69.0955,69.1763,69.0237,69.0776,117905.0
2015-10-15 10:05:00,76.97,77.07,76.94,77.01,59882.0,69.0865,69.1763,69.0596,69.1224,59882.0
2015-10-15 10:10:00,77.01,77.14,76.98,77.14,38473.0,69.1224,69.2391,69.0955,69.2391,38473.0
2015-10-15 10:15:00,77.14,77.14,77.02,77.06,20382.0,69.2391,69.2391,69.1314,69.1673,20382.0
2015-10-15 10:20:00,77.07,77.09,76.99,77.02,21505.0,69.1763,69.1942,69.1045,69.1314,21505.0
2015-10-15 10:25:00,77.01,77.02,76.95,76.96,24737.0,69.1224,69.1314,69.0686,69.0776,24737.0
2015-10-15 10:30:00,76.95,77.04,76.89,77.04,47012.0,69.0686,69.1494,69.0147,69.1494,47012.0
2015-10-15 10:35:00,77.03,77.09,77.01,77.07,51535.0,69.1404,69.1942,69.1224,69.1763,51535.0
2015-10-15 10:40:00,77.06,77.15,77.05,77.11,26496.0,69.1673,69.2481,69.1583,69.2122,26496.0
2015-10-15 10:45:00,77.12,77.2,77.06,77.2,35745.0,69.2212,69.293,69.1673,69.293,35745.0
2015-10-15 10:50:00,77.2,77.24,77.17,77.17,43359.0,69.293,69.3289,69.266,69.266,43359.0
2015-10-15 10:55:00,77.17,77.19,77.1,77.12,12561.0,69.266,69.284,69.2032,69.2212,12561.0
2015-10-15 11:00:00,77.11,77.19,77.08,77.18,57305.0,69.2122,69.284,69.1853,69.275,57305.0
2015-10-15 11:05:00,77.19,77.2,77.11,77.14,48464.0,69.284,69.293,69.2122,69.2391,48464.0
2015-10-15 11:10:00,77.15,77.16,77.09,77.09,19998.0,69.2481,69.2571,69.1942,69.1942,19998.0
2015-10-15 11:15:00,77.09,77.1,76.99,76.99,20075.0,69.1942,69.2032,69.1045,69.1045,20075.0
2015-10-15 11:20:00,76.99,77.01,76.94,76.98,65352.0,69.1045,69.1224,69.0596,69.0955,65352.0
2015-10-15 11:25:00,76.99,77.11,76.99,77.1,43031.0,69.1045,69.2122,69.1045,69.2032,43031.0
2015-10-15 11:30:00,77.1,77.13,77.03,77.04,58912.0,69.2032,69.2301,69.1404,69.1494,58912.0
2015-10-15 11:35:00,77.04,77.09,76.99,76.99,37598.0,69.1494,69.1942,69.1045,69.1045,37598.0
2015-10-15 11:40:00,76.99,77.0,76.92,76.94,18318.0,69.1045,69.1135,69.0417,69.0596,18318.0
2015-10-15 11:45:00,76.94,76.96,76.88,76.88,13689.0,69.0596,69.0776,69.0058,69.0058,13689.0
2015-10-15 11:50:00,76.88,76.88,76.81,76.83,88498.0,69.0058,69.0058,68.9429,68.9609,88498.0
2015-10-15 11:55:00,76.83,76.83,76.72,76.79,40629.0,68.9609,68.9609,68.8621,68.925,40629.0
2015-10-15 12:00:00,76.79,76.89,76.78,76.88,63121.0,68.925,69.0147,68.916,69.0058,63121.0
2015-10-15 12:05:00,76.87,76.87,76.83,76.86,27279.0,68.9968,68.9968,68.9609,68.9878,27279.0
2015-10-15 12:10:00,76.87,76.95,76.84,76.92,38320.0,68.9968,69.0686,68.9698,69.0417,38320.0
2015-10-15 12:15:00,76.92,77.01,76.92,77.01,47522.0,69.0417,69.1224,69.0417,69.1224,47522.0
2015-10-15 12:20:00,77.02,77.08,76.99,77.05,25327.0,69.1314,69.1853,69.1045,69.1583,25327.0
2015-10-15 12:25:00,77.06,77.07,77.03,77.05,19711.0,69.1673,69.1763,69.1404,69.1583,19711.0
2015-10-15 12:30:00,77.05,77.08,77.0,77.0,20171.0,69.1583,69.1853,69.1135,69.1135,20171.0
2015-10-15 12:35:00,77.01,77.05,76.99,77.05,6215.0,69.1224,69.1583,69.1045,69.1583,6215.0
2015-10-15 12:40:00,77.04,77.11,76.99,77.1,33191.0,69.1494,69.2122,69.1045,69.2032,33191.0
2015-10-15 12:45:00,77.1,77.1,77.04,77.07,26618.0,69.2032,69.2032,69.1494,69.1763,26618.0
2015-10-15 12:50:00,77.08,77.1,77.03,77.1,42866.0,69.1853,69.2032,69.1404,69.2032,42866.0
2015-10-15 12:55:00,77.1,77.11,77.08,77.09,13586.0,69.2032,69.2122,69.1853,69.1942,13586.0
2015-10-15 13:00:00,77.08,77.12,77.06,77.12,37755.0,69.1853,69.2212,69.1673,69.2212,37755.0
2015-10-15 13:05:00,77.13,77.23,77.13,77.16,93790.0,69.2301,69.3199,69.2301,69.2571,93790.0
2015-10-15 13:10:00,77.17,77.2,77.14,77.16,31301.0,69.266,69.293,69.2391,69.2571,31301.0
2015-10-15 13:15:00,77.17,77.2,77.14,77.17,74770.0,69.266,69.293,69.2391,69.266,74770.0
2015-10-15 13:20:00,77.16,77.2,77.15,77.17,29333.0,69.2571,69.293,69.2481,69.266,29333.0
2015-10-15 13:25:00,77.18,77.24,77.18,77.2,53210.0,69.275,69.3289,69.275,69.293,53210.0
2015-10-15 13:30:00,77.19,77.19,77.15,77.15,17247.0,69.284,69.284,69.2481,69.2481,17247.0
2015-10-15 13:35:00,77.16,77.27,77.15,77.25,40319.0,69.2571,69.3558,69.2481,69.3379,40319.0
2015-10-15 13:40:00,77.24,77.24,77.18,77.23,15702.0,69.3289,69.3289,69.275,69.3199,15702.0
2015-10-15 13:45:00,77.23,77.24,77.16,77.19,15847.0,69.3199,69.3289,69.2571,69.284,15847.0
2015-10-15 13:50:00,77.19,77.23,77.19,77.22,47387.0,69.284,69.3199,69.284,69.3109,47387.0
2015-10-15 13:55:00,77.22,77.31,77.22,77.26,52032.0,69.3109,69.3917,69.3109,69.3468,52032.0
2015-10-15 14:00:00,77.26,77.32,77.26,77.32,22426.0,69.3468,69.4007,69.3468,69.4007,22426.0
2015-10-15 14:05:00,77.32,77.34,77.28,77.32,13798.0,69.4007,69.4186,69.3648,69.4007,13798.0
2015-10-15 14:10:00,77.33,77.45,77.31,77.41,51242.0,69.4097,69.5174,69.3917,69.4815,51242.0
2015-10-15 14:15:00,77.42,77.45,77.4,77.44,37751.0,69.4904,69.5174,69.4725,69.5084,37751.0
2015-10-15 14:20:00,77.43,77.45,77.43,77.45,21498.0,69.4994,69.5174,69.4994,69.5174,21498.0
2015-10-15 14:25:00,77.45,77.46,77.4,77.43,34009.0,69.5174,69.5263,69.4725,69.4994,34009.0
2015-10-15 14:30:00,77.44,77.5,77.43,77.5,16459.0,69.5084,69.5622,69.4994,69.5622,16459.0
2015-10-15 14:35:00,77.5,77.55,77.48,77.53,66119.0,69.5622,69.6071,69.5443,69.5892,66119.0
2015-10-15 14:40:00,77.54,77.6,77.51,77.6,62387.0,69.5982,69.652,69.5712,69.652,62387.0
2015-10-15 14:45:00,77.59,77.62,77.51,77.55,91398.0,69.643,69.67,69.5712,69.6071,91398.0
2015-10-15 14:50:00,77.56,77.61,77.54,77.61,45679.0,69.6161,69.661,69.5982,69.661,45679.0
2015-10-15 14:55:00,77.61,77.67,77.6,77.62,46151.0,69.661,69.7148,69.652,69.67,46151.0
2015-10-15 15:00:00,77.62,77.78,77.61,77.76,223501.0,69.67,69.8136,69.661,69.7956,223501.0
2015-10-15 15:05:00,77.76,77.76,77.62,77.63,35356.0,69.7956,69.7956,69.67,69.6789,35356.0
2015-10-15 15:10:00,77.64,77.68,77.63,77.66,27730.0,69.6879,69.7238,69.6789,69.7059,27730.0
2015-10-15 15:15:00,77.67,77.78,77.66,77.78,78725.0,69.7148,69.8136,69.7059,69.8136,78725.0
2015-10-15 15:20:00,77.78,77.88,77.77,77.81,275283.0,69.8136,69.9033,69.8046,69.8405,275283.0
2015-10-15 15:25:00,77.81,77.81,77.76,77.81,105927.0,69.8405,69.8405,69.7956,69.8405,105927.0
2015-10-15 15:30:00,77.81,77.86,77.79,77.81,289487.0,69.8405,69.8854,69.8225,69.8405,289487.0
2015-10-15 15:35:00,77.82,77.87,77.77,77.84,219678.0,69.8495,69.8944,69.8046,69.8674,219678.0
2015-10-15 15:40:00,77.83,77.87,77.79,77.84,422382.0,69.8584,69.8944,69.8225,69.8674,422382.0
2015-10-15 15:45:00,77.85,77.87,77.81,77.83,64299.0,69.8764,69.8944,69.8405,69.8584,64299.0
2015-10-15 15:50:00,77.84,77.89,77.83,77.87,116776.0,69.8674,69.9123,69.8584,69.8944,116776.0
2015-10-15 15:55:00,77.87,77.89,77.83,77.86,268718.0,69.8944,69.9123,69.8584,69.8854,268718.0
2015-10-16 09:30:00,77.85,78.09,77.85,77.99,256761.0,69.8764,70.0918,69.8764,70.0021,256761.0
2015-10-16 09:35:00,77.99,78.0,77.9,77.91,126978.0,70.0021,70.011,69.9213,69.9303,126978.0
2015-10-16 09:40:00,77.95,77.98,77.8,77.8,171672.0,69.9662,69.9931,69.8315,69.8315,171672.0
2015-10-16 09:45:00,77.81,77.96,77.81,77.95,116078.0,69.8405,69.9751,69.8405,69.9662,116078.0
2015-10-16 09:50:00,77.94,77.99,77.88,77.89,178411.0,69.9572,70.0021,69.9033,69.9123,178411.0
2015-10-16 09:55:00,77.88,77.95,77.87,77.92,90685.0,69.9033,69.9662,69.8944,69.9392,90685.0
2015-10-16 10:00:00,77.93,78.07,77.87,78.03,100112.0,69.9482,70.0739,69.8944,70.038,100112.0
2015-10-16 10:05:00,78.03,78.05,77.92,77.94,78411.0,70.038,70.0559,69.9392,69.9572,78411.0
2015-10-16 10:10:00,77.93,78.01,77.91,77.91,107611.0,69.9482,70.02,69.9303,69.9303,107611.0
2015-10-16 10:15:00,77.91,77.97,77.88,77.9,130675.0,69.9303,69.9841,69.9033,69.9213,130675.0
2015-10-16 10:20:00,77.89,77.93,77.86,77.92,163748.0,69.9123,69.9482,69.8854,69.9392,163748.0
2015-10-16 10:25:00,77.93,77.95,77.85,77.94,97090.0,69.9482,69.9662,69.8764,69.9572,97090.0
2015-10-16 10:30:00,77.94,77.96,77.88,77.94,33162.0,69.9572,69.9751,69.9033,69.9572,33162.0
2015-10-16 10:35:00,77.93,77.98,77.92,77.95,32050.0,69.9482,69.9931,69.9392,69.9662,32050.0
2015-10-16 10:40:00,77.94,77.99,77.93,77.95,15942.0,69.9572,70.0021,69.9482,69.9662,15942.0
2015-10-16 10:45:00,77.94,78.02,77.94,77.98,53660.0,69.9572,70.029,69.9572,69.9931,53660.0
2015-10-16 10:50:00,77.98,78.02,77.92,78.02,50565.0,69.9931,70.029,69.9392,70.029,50565.0
2015-10-16 10:55:00,78.03,78.04,77.99,78.02,33158.0,70.038,70.0469,70.0021,70.029,33158.0
2015-10-16 11:00:00,78.02,78.06,78.01,78.04,36927.0,70.029,70.0649,70.02,70.0469,36927.0
2015-10-16 11:05:00,78.04,78.12,78.02,78.12,66639.0,70.0469,70.1187,70.029,70.1187,66639.0
2015-10-16 11:10:00,78.1,78.15,78.09,78.1,31382.0,70.1008,70.1457,70.0918,70.1008,31382.0
2015-10-16 11:15:00,78.1,78.15,78.09,78.14,42422.0,70.1008,70.1457,70.0918,70.1367,42422.0
2015-10-16 11:20:00,78.14,78.15,78.09,78.09,43611.0,70.1367,70.1457,70.0918,70.0918,43611.0
2015-10-16 11:25:00,78.09,78.12,78.04,78.05,46988.0,70.0918,70.1187,70.0469,70.0559,46988.0
2015-10-16 11:30:00,78.06,78.11,78.05,78.1,27172.0,70.0649,70.1098,70.0559,70.1008,27172.0
2015-10-16 11:35:00,78.1,78.11,78.04,78.06,26297.0,70.1008,70.1098,70.0469,70.0649,26297.0
2015-10-16 11:40:00,78.08,78.1,78.06,78.07,18357.0,70.0828,70.1008,70.0649,70.0739,18357.0
2015-10-16 11:45:00,78.07,78.17,78.07,78.17,15405.0,70.0739,70.1636,70.0739,70.1636,15405.0
2015-10-16 11:50:00,78.16,78.23,78.16,78.17,28145.0,70.1547,70.2175,70.1547,70.1636,28145.0
2015-10-16 11:55:00,78.17,78.21,78.17,78.2,26254.0,70.1636,70.1995,70.1636,70.1906,26254.0
2015-10-16 12:00:00,78.2,78.2,78.1,78.12,15699.0,70.1906,70.1906,70.1008,70.1187,15699.0
2015-10-16 12:05:00,78.13,78.14,78.07,78.08,30205.0,70.1277,70.1367,70.0739,70.0828,30205.0
2015-10-16 12:10:00,78.07,78.09,78.0,78.0,30424.0,70.0739,70.0918,70.011,70.011,30424.0
2015-10-16 12:15:00,77.99,78.03,77.97,78.03,13100.0,70.0021,70.038,69.9841,70.038,13100.0
2015-10-16 12:20:00,78.02,78.04,78.0,78.02,15652.0,70.029,70.0469,70.011,70.029,15652.0
2015-10-16 12:25:00,78.02,78.04,77.99,78.01,15147.0,70.029,70.0469,70.0021,70.02,15147.0
2015-10-16 12:30:00,78.01,78.04,77.99,78.02,27082.0,70.02,70.0469,70.0021,70.029,27082.0
2015-10-16 12:35:00,78.01,78.05,77.99,78.04,18152.0,70.02,70.0559,70.0021,70.0469,18152.0
2015-10-16 12:40:00,78.04,78.05,77.96,77.97,26217.0,70.0469,70.0559,69.9751,69.9841,26217.0
2015-10-16 12:45:00,77.96,78.04,77.96,78.03,20815.0,69.9751,70.0469,69.9751,70.038,20815.0
2015-10-16 12:50:00,78.03,78.04,77.98,78.01,10769.0,70.038,70.0469,69.9931,70.02,10769.0
2015-10-16 12:55:00,78.02,78.08,78.02,78.06,20189.0,70.029,70.0828,70.029,70.0649,20189.0
2015-10-16 13:00:00,78.06,78.08,78.02,78.08,15182.0,70.0649,70.0828,70.029,70.0828,15182.0
2015-10-16 13:05:00,78.07,78.07,77.99,78.04,26886.0,70.0739,70.0739,70.0021,70.0469,26886.0
2015-10-16 13:10:00,78.05,78.11,78.05,78.05,14040.0,70.0559,70.1098,70.0559,70.0559,14040.0
2015-10-16 13:15:00,78.05,78.08,78.04,78.08,25839.0,70.0559,70.0828,70.0469,70.0828,25839.0
2015-10-16 13:20:00,78.09,78.12,78.08,78.09,18967.0,70.0918,70.1187,70.0828,70.0918,18967.0
2015-10-16 13:25:00,78.09,78.09,78.02,78.02,8419.0,70.0918,70.0918,70.029,70.029,8419.0
2015-10-16 13:30:00,78.01,78.04,78.01,78.01,12551.0,70.02,70.0469,70.02,70.02,12551.0
2015-10-16 13:35:00,78.01,78.08,78.01,78.03,26606.0,70.02,70.0828,70.02,70.038,26606.0
2015-10-16 13:40:00,78.04,78.05,78.0,78.0,16223.0,70.0469,70.0559,70.011,70.011,16223.0
2015-10-16 13:45:00,77.99,78.02,77.94,77.96,34291.0,70.0021,70.029,69.9572,69.9751,34291.0
2015-10-16 13:50:00,77.96,77.99,77.95,77.96,20146.0,69.9751,70.0021,69.9662,69.9751,20146.0
2015-10-16 13:55:00,77.95,77.96,77.89,77.9,20922.0,69.9662,69.9751,69.9123,69.9213,20922.0
2015-10-16 14:00:00,77.9,77.92,77.84,77.86,40981.0,69.9213,69.9392,69.8674,69.8854,40981.0
2015-10-16 14:05:00,77.86,77.88,77.84,77.87,29565.0,69.8854,69.9033,69.8674,69.8944,29565.0
2015-10-16 14:10:00,77.86,77.96,77.86,77.95,44588.0,69.8854,69.9751,69.8854,69.9662,44588.0
2015-10-16 14:15:00,77.95,78.0,77.95,77.99,24575.0,69.9662,70.011,69.9662,70.0021,24575.0
2015-10-16 14:20:00,77.99,78.03,77.97,78.03,42357.0,70.0021,70.038,69.9841,70.038,42357.0
2015-10-16 14:25:00,78.04,78.09,78.02,78.07,75204.0,70.0469,70.0918,70.029,70.0739,75204.0
2015-10-16 14:30:00,78.07,78.09,78.02,78.05,29737.0,70.0739,70.0918,70.029,70.0559,29737.0
2015-10-16 14:35:00,78.05,78.14,78.05,78.13,30626.0,70.0559,70.1367,70.0559,70.1277,30626.0
2015-10-16 14:40:00,78.13,78.2,78.11,78.19,43988.0,70.1277,70.1906,70.1098,70.1816,43988.0
2015-10-16 14:45:00,78.19,78.2,78.11,78.12,30027.0,70.1816,70.1906,70.1098,70.1187,30027.0
2015-10-16 14:50:00,78.12,78.16,78.1,78.1,113069.0,70.1187,70.1547,70.1008,70.1008,113069.0
2015-10-16 14:55:00,78.1,78.14,78.09,78.1,46854.0,70.1008,70.1367,70.0918,70.1008,46854.0
2015-10-16 15:00:00,78.1,78.14,78.09,78.1,31161.0,70.1008,70.1367,70.0918,70.1008,31161.0
2015-10-16 15:05:00,78.11,78.12,78.07,78.1,33415.0,70.1098,70.1187,70.0739,70.1008,33415.0
2015-10-16 15:10:00,78.09,78.11,78.07,78.1,28619.0,70.0918,70.1098,70.0739,70.1008,28619.0
2015-10-16 15:15:00,78.1,78.17,78.08,78.16,30148.0,70.1008,70.1636,70.0828,70.1547,30148.0
2015-10-16 15:20:00,78.16,78.2,78.16,78.17,49382.0,70.1547,70.1906,70.1547,70.1636,49382.0
2015-10-16 15:25:00,78.17,78.19,78.12,78.14,41450.0,70.1636,70.1816,70.1187,70.1367,41450.0
2015-10-16 15:30:00,78.14,78.23,78.14,78.2,81088.0,70.1367,70.2175,70.1367,70.1906,81088.0
2015-10-16 15:35:00,78.2,78.25,78.2,78.22,60744.0,70.1906,70.2354,70.1906,70.2085,60744.0
2015-10-16 15:40:00,78.22,78.23,78.19,78.22,185790.0,70.2085,70.2175,70.1816,70.2085,185790.0
2015-10-16 15:45:00,78.23,78.23,78.18,78.2,137147.0,70.2175,70.2175,70.1726,70.1906,137147.0
2015-10-16 15:50:00,78.21,78.26,78.19,78.26,342189.0,70.1995,70.2444,70.1816,70.2444,342189.0
2015-10-16 15:55:00,78.26,78.32,78.25,78.29,642148.0,70.2444,70.2983,70.2354,70.2713,642148.0
2015-10-19 09:30:00,78.07,78.23,78.0,78.12,133898.0,70.0739,70.2175,70.011,70.1187,133898.0
2015-10-19 09:35:00,78.11,78.2,78.1,78.18,67350.0,70.1098,70.1906,70.1008,70.1726,67350.0
2015-10-19 09:40:00,78.17,78.21,78.11,78.19,23391.0,70.1636,70.1995,70.1098,70.1816,23391.0
2015-10-19 09:45:00,78.2,78.25,78.2,78.21,25040.0,70.1906,70.2354,70.1906,70.1995,25040.0
2015-10-19 09:50:00,78.21,78.24,78.19,78.22,61352.0,70.1995,70.2265,70.1816,70.2085,61352.0
2015-10-19 09:55:00,78.21,78.25,78.17,78.25,45296.0,70.1995,70.2354,70.1636,70.2354,45296.0
2015-10-19 10:00:00,78.25,78.27,78.2,78.24,30408.0,70.2354,70.2534,70.1906,70.2265,30408.0
2015-10-19 10:05:00,78.23,78.24,78.17,78.21,29409.0,70.2175,70.2265,70.1636,70.1995,29409.0
2015-10-19 10:10:00,78.2,78.33,78.16,78.33,149661.0,70.1906,70.3072,70.1547,70.3072,149661.0
2015-10-19 10:15:00,78.33,78.37,78.29,78.37,39603.0,70.3072,70.3431,70.2713,70.3431,39603.0
2015-10-19 10:20:00,78.38,78.4,78.34,78.34,30561.0,70.3521,70.3701,70.3162,70.3162,30561.0
2015-10-19 10:25:00,78.33,78.37,78.31,78.34,51220.0,70.3072,70.3431,70.2893,70.3162,51220.0
2015-10-19 10:30:00,78.33,78.33,78.23,78.26,45190.0,70.3072,70.3072,70.2175,70.2444,45190.0
2015-10-19 10:35:00,78.26,78.34,78.23,78.31,42896.0,70.2444,70.3162,70.2175,70.2893,42896.0
2015-10-19 10:40:00,78.32,78.4,78.32,78.4,17595.0,70.2983,70.3701,70.2983,70.3701,17595.0
2015-10-19 10:45:00,78.39,78.4,78.35,78.38,79373.0,70.3611,70.3701,70.3252,70.3521,79373.0
2015-10-19 10:50:00,78.37,78.38,78.33,78.35,33677.0,70.3431,70.3521,70.3072,70.3252,33677.0
2015-10-19 10:55:00,78.36,78.49,78.36,78.48,32760.0,70.3342,70.4509,70.3342,70.4419,32760.0
2015-10-19 11:00:00,78.48,78.48,78.37,78.43,22539.0,70.4419,70.4419,70.3431,70.397,22539.0
2015-10-19 11:05:00,78.42,78.51,78.41,78.47,28487.0,70.388,70.4688,70.379,70.4329,28487.0
2015-10-19 11:10:00,78.47,78.54,78.45,78.52,43323.0,70.4329,70.4957,70.4149,70.4778,43323.0
2015-10-19 11:15:00,78.51,78.55,78.51,78.52,34316.0,70.4688,70.5047,70.4688,70.4778,34316.0
2015-10-19 11:20:00,78.52,78.54,78.49,78.51,26847.0,70.4778,70.4957,70.4509,70.4688,26847.0
2015-10-19 11:25:00,78.51,78.55,78.49,78.52,15895.0,70.4688,70.5047,70.4509,70.4778,15895.0
2015-10-19 11:30:00,78.52,78.61,78.51,78.59,62030.0,70.4778,70.5586,70.4688,70.5406,62030.0
2015-10-19 11:35:00,78.59,78.63,78.58,78.63,15695.0,70.5406,70.5765,70.5316,70.5765,15695.0
2015-10-19 11:40:00,78.63,78.65,78.6,78.6,23892.0,70.5765,70.5945,70.5496,70.5496,23892.0
2015-10-19 11:45:00,78.61,78.66,78.6,78.65,17283.0,70.5586,70.6034,70.5496,70.5945,17283.0
2015-10-19 11:50:00,78.66,78.69,78.65,78.66,27570.0,70.6034,70.6304,70.5945,70.6034,27570.0
2015-10-19 11:55:00,78.66,78.66,78.6,78.64,21266.0,70.6034,70.6034,70.5496,70.5855,21266.0
2015-10-19 12:00:00,78.64,78.69,78.6,78.61,30928.0,70.5855,70.6304,70.5496,70.5586,30928.0
2015-10-19 12:05:00,78.6,78.62,78.57,78.59,36604.0,70.5496,70.5675,70.5227,70.5406,36604.0
2015-10-19 12:10:00,78.59,78.61,78.58,78.58,24921.0,70.5406,70.5586,70.5316,70.5316,24921.0
2015-10-19 12:15:00,78.59,78.6,78.53,78.54,21456.0,70.5406,70.5496,70.4868,70.4957,21456.0
2015-10-19 12:20:00,78.55,78.56,78.5,78.52,26718.0,70.5047,70.5137,70.4598,70.4778,26718.0
2015-10-19 12:25:00,78.53,78.55,78.49,78.55,17556.0,70.4868,70.5047,70.4509,70.5047,17556.0
2015-10-19 12:30:00,78.54,78.56,78.51,78.55,33497.0,70.4957,70.5137,70.4688,70.5047,33497.0
2015-10-19 12:35:00,78.55,78.59,78.54,78.58,24043.0,70.5047,70.5406,70.4957,70.5316,24043.0
2015-10-19 12:40:00,78.59,78.63,78.59,78.62,20336.0,70.5406,70.5765,70.5406,70.5675,20336.0
2015-10-19 12:45:00,78.62,78.64,78.58,78.59,59439.0,70.5675,70.5855,70.5316,70.5406,59439.0
2015-10-19 12:50:00,78.6,78.62,78.54,78.59,54284.0,70.5496,70.5675,70.4957,70.5406,54284.0
2015-10-19 12:55:00,78.59,78.65,78.59,78.63,29367.0,70.5406,70.5945,70.5406,70.5765,29367.0
2015-10-19 13:00:00,78.65,78.69,78.64,78.66,24111.0,70.5945,70.6304,70.5855,70.6034,24111.0
2015-10-19 13:05:00,78.66,78.66,78.61,78.62,20108.0,70.6034,70.6034,70.5586,70.5675,20108.0
2015-10-19 13:10:00,78.62,78.67,78.57,78.58,38046.0,70.5675,70.6124,70.5227,70.5316,38046.0
2015-10-19 13:15:00,78.59,78.61,78.55,78.55,26626.0,70.5406,70.5586,70.5047,70.5047,26626.0
2015-10-19 13:20:00,78.54,78.56,78.51,78.54,40510.0,70.4957,70.5137,70.4688,70.4957,40510.0
2015-10-19 13:25:00,78.54,78.55,78.48,78.48,20641.0,70.4957,70.5047,70.4419,70.4419,20641.0
2015-10-19 13:30:00,78.47,78.48,78.43,78.45,103657.0,70.4329,70.4419,70.397,70.4149,103657.0
2015-10-19 13:35:00,78.44,78.46,78.4,78.45,26711.0,70.406,70.4239,70.3701,70.4149,26711.0
2015-10-19 13:40:00,78.44,78.48,78.43,78.44,19699.0,70.406,70.4419,70.397,70.406,19699.0
2015-10-19 13:45:00,78.43,78.48,78.41,78.44,20520.0,70.397,70.4419,70.379,70.406,20520.0
2015-10-19 13:50:00,78.42,78.51,78.41,78.5,22247.0,70.388,70.4688,70.379,70.4598,22247.0
2015-10-19 13:55:00,78.49,78.52,78.47,78.51,14707.0,70.4509,70.4778,70.4329,70.4688,14707.0
2015-10-19 14:00:00,78.51,78.54,78.46,78.52,35570.0,70.4688,70.4957,70.4239,70.4778,35570.0
2015-10-19 14:05:00,78.53,78.56,78.49,78.53,34293.0,70.4868,70.5137,70.4509,70.4868,34293.0
2015-10-19 14:10:00,78.53,78.56,78.48,78.56,34920.0,70.4868,70.5137,70.4419,70.5137,34920.0
2015-10-19 14:15:00,78.58,78.58,78.47,78.48,23442.0,70.5316,70.5316,70.4329,70.4419,23442.0
2015-10-19 14:20:00,78.48,78.52,78.44,78.48,32634.0,70.4419,70.4778,70.406,70.4419,32634.0
2015-10-19 14:25:00,78.47,78.47,78.43,78.43,16952.0,70.4329,70.4329,70.397,70.397,16952.0
2015-10-19 14:30:00,78.43,78.49,78.43,78.47,41000.0,70.397,70.4509,70.397,70.4329,41000.0
2015-10-19 14:35:00,78.47,78.57,78.47,78.53,57375.0,70.4329,70.5227,70.4329,70.4868,57375.0
2015-10-19 14:40:00,78.54,78.55,78.51,78.52,61218.0,70.4957,70.5047,70.4688,70.4778,61218.0
2015-10-19 14:45:00,78.53,78.55,78.5,78.51,41173.0,70.4868,70.5047,70.4598,70.4688,41173.0
2015-10-19 14:50:00,78.5,78.56,78.49,78.54,33725.0,70.4598,70.5137,70.4509,70.4957,33725.0
2015-10-19 14:55:00,78.53,78.56,78.51,78.53,20563.0,70.4868,70.5137,70.4688,70.4868,20563.0
2015-10-19 15:00:00,78.54,78.63,78.53,78.6,81180.0,70.4957,70.5765,70.4868,70.5496,81180.0
2015-10-19 15:05:00,78.6,78.62,78.57,78.59,59016.0,70.5496,70.5675,70.5227,70.5406,59016.0
2015-10-19 15:10:00,78.59,78.63,78.57,78.61,58721.0,70.5406,70.5765,70.5227,70.5586,58721.0
2015-10-19 15:15:00,78.61,78.63,78.59,78.61,31106.0,70.5586,70.5765,70.5406,70.5586,31106.0
2015-10-19 15:20:00,78.61,78.67,78.61,78.66,77395.0,70.5586,70.6124,70.5586,70.6034,77395.0
2015-10-19 15:25:00,78.66,78.71,78.63,78.64,71618.0,70.6034,70.6483,70.5765,70.5855,71618.0
2015-10-19 15:30:00,78.64,78.67,78.62,78.62,374286.0,70.5855,70.6124,70.5675,70.5675,374286.0
2015-10-19 15:35:00,78.62,78.66,78.61,78.63,113966.0,70.5675,70.6034,70.5586,70.5765,113966.0
2015-10-19 15:40:00,78.63,78.63,78.59,78.63,107703.0,70.5765,70.5765,70.5406,70.5765,107703.0
2015-10-19 15:45:00,78.62,78.63,78.59,78.6,130948.0,70.5675,70.5765,70.5406,70.5496,130948.0
2015-10-19 15:50:00,78.6,78.62,78.59,78.61,117166.0,70.5496,70.5675,70.5406,70.5586,117166.0
2015-10-19 15:55:00,78.6,78.7,78.59,78.68,263683.0,70.5496,70.6393,70.5406,70.6214,263683.0
2015-10-20 09:30:00,78.55,78.71,78.51,78.61,49958.0,70.5047,70.6483,70.4688,70.5586,49958.0
2015-10-20 09:35:00,78.6,78.6,78.48,78.5,386969.0,70.5496,70.5496,70.4419,70.4598,386969.0
2015-10-20 09:40:00,78.5,78.63,78.49,78.58,58138.0,70.4598,70.5765,70.4509,70.5316,58138.0
2015-10-20 09:45:00,78.59,78.75,78.57,78.69,46041.0,70.5406,70.6842,70.5227,70.6304,46041.0
2015-10-20 09:50:00,78.69,78.77,78.67,78.76,188624.0,70.6304,70.7022,70.6124,70.6932,188624.0
2015-10-20 09:55:00,78.77,78.77,78.71,78.72,50853.0,70.7022,70.7022,70.6483,70.6573,50853.0
2015-10-20 10:00:00,78.75,78.77,78.7,78.71,42114.0,70.6842,70.7022,70.6393,70.6483,42114.0
2015-10-20 10:05:00,78.72,78.78,78.71,78.77,256385.0,70.6573,70.7111,70.6483,70.7022,256385.0
2015-10-20 10:10:00,78.78,78.81,78.71,78.72,84945.0,70.7111,70.7381,70.6483,70.6573,84945.0
2015-10-20 10:15:00,78.71,78.76,78.69,78.76,48409.0,70.6483,70.6932,70.6304,70.6932,48409.0
2015-10-20 10:20:00,78.76,78.79,78.7,78.7,88529.0,70.6932,70.7201,70.6393,70.6393,88529.0
2015-10-20 10:25:00,78.71,78.73,78.67,78.7,55956.0,70.6483,70.6663,70.6124,70.6393,55956.0
2015-10-20 10:30:00,78.7,78.72,78.64,78.69,24438.0,70.6393,70.6573,70.5855,70.6304,24438.0
2015-10-20 10:35:00,78.7,78.71,78.66,78.7,49282.0,70.6393,70.6483,70.6034,70.6393,49282.0
2015-10-20 10:40:00,78.7,78.83,78.7,78.81,146400.0,70.6393,70.756,70.6393,70.7381,146400.0
2015-10-20 10:45:00,78.81,78.86,78.8,78.85,30741.0,70.7381,70.783,70.7291,70.774,30741.0
2015-10-20 10:50:00,78.85,78.91,78.85,78.87,57577.0,70.774,70.8278,70.774,70.7919,57577.0
2015-10-20 10:55:00,78.87,78.88,78.81,78.83,66093.0,70.7919,70.8009,70.7381,70.756,66093.0
2015-10-20 11:00:00,78.83,78.84,78.71,78.72,64570.0,70.756,70.765,70.6483,70.6573,64570.0
2015-10-20 11:05:00,78.72,78.72,78.62,78.68,48719.0,70.6573,70.6573,70.5675,70.6214,48719.0
2015-10-20 11:10:00,78.68,78.68,78.57,78.61,31959.0,70.6214,70.6214,70.5227,70.5586,31959.0
2015-10-20 11:15:00,78.62,78.63,78.55,78.61,32981.0,70.5675,70.5765,70.5047,70.5586,32981.0
2015-10-20 11:20:00,78.6,78.63,78.57,78.62,72697.0,70.5496,70.5765,70.5227,70.5675,72697.0
2015-10-20 11:25:00,78.61,78.68,78.61,78.67,33318.0,70.5586,70.6214,70.5586,70.6124,33318.0
2015-10-20 11:30:00,78.68,78.68,78.56,78.57,94596.0,70.6214,70.6214,70.5137,70.5227,94596.0
2015-10-20 11:35:00,78.56,78.61,78.53,78.61,94367.0,70.5137,70.5586,70.4868,70.5586,94367.0
2015-10-20 11:40:00,78.6,78.66,78.59,78.61,19210.0,70.5496,70.6034,70.5406,70.5586,19210.0
2015-10-20 11:45:00,78.61,78.62,78.57,78.58,33354.0,70.5586,70.5675,70.5227,70.5316,33354.0
2015-10-20 11:50:00,78.58,78.64,78.51,78.51,31737.0,70.5316,70.5855,70.4688,70.4688,31737.0
2015-10-20 11:55:00,78.5,78.58,78.45,78.55,40370.0,70.4598,70.5316,70.4149,70.5047,40370.0
2015-10-20 12:00:00,78.55,78.56,78.48,78.52,74106.0,70.5047,70.5137,70.4419,70.4778,74106.0
2015-10-20 12:05:00,78.51,78.61,78.5,78.61,57273.0,70.4688,70.5586,70.4598,70.5586,57273.0
2015-10-20 12:10:00,78.6,78.61,78.56,78.57,24501.0,70.5496,70.5586,70.5137,70.5227,24501.0
2015-10-20 12:15:00,78.55,78.59,78.49,78.49,17644.0,70.5047,70.5406,70.4509,70.4509,17644.0
2015-10-20 12:20:00,78.49,78.52,78.46,78.47,71432.0,70.4509,70.4778,70.4239,70.4329,71432.0
2015-10-20 12:25:00,78.46,78.58,78.44,78.58,26215.0,70.4239,70.5316,70.406,70.5316,26215.0
2015-10-20 12:30:00,78.57,78.58,78.49,78.5,55065.0,70.5227,70.5316,70.4509,70.4598,55065.0
2015-10-20 12:35:00,78.5,78.52,78.44,78.48,57900.0,70.4598,70.4778,70.406,70.4419,57900.0
2015-10-20 12:40:00,78.48,78.54,78.45,78.52,40000.0,70.4419,70.4957,70.4149,70.4778,40000.0
2015-10-20 12:45:00,78.52,78.55,78.49,78.49,24443.0,70.4778,70.5047,70.4509,70.4509,24443.0
2015-10-20 12:50:00,78.5,78.51,78.47,78.5,56548.0,70.4598,70.4688,70.4329,70.4598,56548.0
2015-10-20 12:55:00,78.49,78.5,78.41,78.49,42022.0,70.4509,70.4598,70.379,70.4509,42022.0
2015-10-20 13:00:00,78.49,78.49,78.42,78.43,40529.0,70.4509,70.4509,70.388,70.397,40529.0
2015-10-20 13:05:00,78.43,78.47,78.38,78.4,41764.0,70.397,70.4329,70.3521,70.3701,41764.0
2015-10-20 13:10:00,78.4,78.47,78.4,78.46,10615.0,70.3701,70.4329,70.3701,70.4239,10615.0
2015-10-20 13:15:00,78.47,78.52,78.45,78.46,18892.0,70.4329,70.4778,70.4149,70.4239,18892.0
2015-10-20 13:20:00,78.45,78.48,78.42,78.43,15865.0,70.4149,70.4419,70.388,70.397,15865.0
2015-10-20 13:25:00,78.43,78.43,78.35,78.42,15174.0,70.397,70.397,70.3252,70.388,15174.0
2015-10-20 13:30:00,78.42,78.44,78.35,78.41,29068.0,70.388,70.406,70.3252,70.379,29068.0
2015-10-20 13:35:00,78.42,78.42,78.36,78.37,20128.0,70.388,70.388,70.3342,70.3431,20128.0
2015-10-20 13:40:00,78.37,78.43,78.37,78.37,22277.0,70.3431,70.397,70.3431,70.3431,22277.0
2015-10-20 13:45:00,78.38,78.39,78.32,78.37,43680.0,70.3521,70.3611,70.2983,70.3431,43680.0
2015-10-20 13:50:00,78.37,78.4,78.32,78.4,25389.0,70.3431,70.3701,70.2983,70.3701,25389.0
2015-10-20 13:55:00,78.39,78.43,78.36,78.41,203791.0,70.3611,70.397,70.3342,70.379,203791.0
2015-10-20 14:00:00,78.4,78.41,78.34,78.38,33888.0,70.3701,70.379,70.3162,70.3521,33888.0
2015-10-20 14:05:00,78.37,78.38,78.31,78.33,59071.0,70.3431,70.3521,70.2893,70.3072,59071.0
2015-10-20 14:10:00,78.34,78.4,78.33,78.39,21909.0,70.3162,70.3701,70.3072,70.3611,21909.0
2015-10-20 14:15:00,78.38,78.41,78.35,78.41,46748.0,70.3521,70.379,70.3252,70.379,46748.0
2015-10-20 14:20:00,78.4,78.41,78.37,78.4,31852.0,70.3701,70.379,70.3431,70.3701,31852.0
2015-10-20 14:25:00,78.4,78.49,78.39,78.46,114289.0,70.3701,70.4509,70.3611,70.4239,114289.0
2015-10-20 14:30:00,78.47,78.49,78.44,78.44,22436.0,70.4329,70.4509,70.406,70.406,22436.0
2015-10-20 14:35:00,78.44,78.46,78.4,78.45,25777.0,70.406,70.4239,70.3701,70.4149,25777.0
2015-10-20 14:40:00,78.45,78.51,78.43,78.46,29738.0,70.4149,70.4688,70.397,70.4239,29738.0
2015-10-20 14:45:00,78.45,78.51,78.44,78.51,27527.0,70.4149,70.4688,70.406,70.4688,27527.0
2015-10-20 14:50:00,78.51,78.59,78.49,78.56,36392.0,70.4688,70.5406,70.4509,70.5137,36392.0
2015-10-20 14:55:00,78.57,78.61,78.55,78.6,34046.0,70.5227,70.5586,70.5047,70.5496,34046.0
2015-10-20 15:00:00,78.61,78.63,78.54,78.55,62779.0,70.5586,70.5765,70.4957,70.5047,62779.0
2015-10-20 15:05:00,78.55,78.57,78.53,78.53,73739.0,70.5047,70.5227,70.4868,70.4868,73739.0
2015-10-20 15:10:00,78.53,78.58,78.53,78.55,89727.0,70.4868,70.5316,70.4868,70.5047,89727.0
2015-10-20 15:15:00,78.55,78.57,78.48,78.48,76751.0,70.5047,70.5227,70.4419,70.4419,76751.0
2015-10-20 15:20:00,78.49,78.61,78.48,78.6,40294.0,70.4509,70.5586,70.4419,70.5496,40294.0
2015-10-20 15:25:00,78.61,78.65,78.58,78.59,39039.0,70.5586,70.5945,70.5316,70.5406,39039.0
2015-10-20 15:30:00,78.59,78.62,78.52,78.54,101773.0,70.5406,70.5675,70.4778,70.4957,101773.0
2015-10-20 15:35:00,78.55,78.59,78.52,78.58,52292.0,70.5047,70.5406,70.4778,70.5316,52292.0
2015-10-20 15:40:00,78.58,78.59,78.53,78.54,46002.0,70.5316,70.5406,70.4868,70.4957,46002.0
2015-10-20 15:45:00,78.54,78.54,78.44,78.47,94876.0,70.4957,70.4957,70.406,70.4329,94876.0
2015-10-20 15:50:00,78.47,78.51,78.44,78.51,84217.0,70.4329,70.4688,70.406,70.4688,84217.0
2015-10-20 15:55:00,78.51,78.55,78.48,78.53,175354.0,70.4688,70.5047,70.4419,70.4868,175354.0
2015-10-21 09:30:00,78.76,78.9,78.75,78.88,91950.0,70.6932,70.8189,70.6842,70.8009,91950.0
2015-10-21 09:35:00,78.86,78.88,78.72,78.72,62079.0,70.783,70.8009,70.6573,70.6573,62079.0
2015-10-21 09:40:00,78.7,78.89,78.68,78.89,71789.0,70.6393,70.8099,70.6214,70.8099,71789.0
2015-10-21 09:45:00,78.88,78.94,78.82,78.83,49479.0,70.8009,70.8548,70.7471,70.756,49479.0
2015-10-21 09:50:00,78.84,78.86,78.75,78.75,60316.0,70.765,70.783,70.6842,70.6842,60316.0
2015-10-21 09:55:00,78.74,78.85,78.72,78.84,228526.0,70.6752,70.774,70.6573,70.765,228526.0
2015-10-21 10:00:00,78.85,78.85,78.66,78.73,73835.0,70.774,70.774,70.6034,70.6663,73835.0
2015-10-21 10:05:00,78.73,78.73,78.63,78.68,117717.0,70.6663,70.6663,70.5765,70.6214,117717.0
2015-10-21 10:10:00,78.69,78.73,78.67,78.71,112265.0,70.6304,70.6663,70.6124,70.6483,112265.0
2015-10-21 10:15:00,78.7,78.71,78.61,78.68,133181.0,70.6393,70.6483,70.5586,70.6214,133181.0
2015-10-21 10:20:00,78.67,78.68,78.62,78.64,118665.0,70.6124,70.6214,70.5675,70.5855,118665.0
2015-10-21 10:25:00,78.63,78.64,78.56,78.6,88235.0,70.5765,70.5855,70.5137,70.5496,88235.0
2015-10-21 10:30:00,78.59,78.63,78.55,78.57,99519.0,70.5406,70.5765,70.5047,70.5227,99519.0
2015-10-21 10:35:00,78.56,78.67,78.53,78.64,44258.0,70.5137,70.6124,70.4868,70.5855,44258.0
2015-10-21 10:40:00,78.64,78.79,78.64,78.79,37171.0,70.5855,70.7201,70.5855,70.7201,37171.0
2015-10-21 10:45:00,78.79,78.81,78.72,78.72,51541.0,70.7201,70.7381,70.6573,70.6573,51541.0
2015-10-21 10:50:00,78.72,78.77,78.68,78.72,47171.0,70.6573,70.7022,70.6214,70.6573,47171.0
2015-10-21 10:55:00,78.73,78.82,78.73,78.76,71007.0,70.6663,70.7471,70.6663,70.6932,71007.0
2015-10-21 11:00:00,78.77,78.82,78.76,78.78,49717.0,70.7022,70.7471,70.6932,70.7111,49717.0
2015-10-21 11:05:00,78.78,78.78,78.61,78.62,56508.0,70.7111,70.7111,70.5586,70.5675,56508.0
2015-10-21 11:10:00,78.62,78.63,78.56,78.61,45158.0,70.5675,70.5765,70.5137,70.5586,45158.0
2015-10-21 11:15:00,78.62,78.71,78.61,78.67,27861.0,70.5675,70.6483,70.5586,70.6124,27861.0
2015-10-21 11:20:00,78.66,78.76,78.63,78.76,32464.0,70.6034,70.6932,70.5765,70.6932,32464.0
2015-10-21 11:25:00,78.75,78.79,78.73,78.74,41573.0,70.6842,70.7201,70.6663,70.6752,41573.0
2015-10-21 11:30:00,78.74,78.85,78.69,78.83,55368.0,70.6752,70.774,70.6304,70.756,55368.0
2015-10-21 11:35:00,78.83,78.84,78.79,78.8,65030.0,70.756,70.765,70.7201,70.7291,65030.0
2015-10-21 11:40:00,78.81,78.81,78.74,78.78,47781.0,70.7381,70.7381,70.6752,70.7111,47781.0
2015-10-21 11:45:00,78.78,78.79,78.74,78.77,20286.0,70.7111,70.7201,70.6752,70.7022,20286.0
2015-10-21 11:50:00,78.75,78.84,78.75,78.76,17981.0,70.6842,70.765,70.6842,70.6932,17981.0
2015-10-21 11:55:00,78.76,78.82,78.76,78.79,11150.0,70.6932,70.7471,70.6932,70.7201,11150.0
2015-10-21 12:00:00,78.79,78.81,78.74,78.77,35167.0,70.7201,70.7381,70.6752,70.7022,35167.0
2015-10-21 12:05:00,78.76,78.82,78.75,78.79,17360.0,70.6932,70.7471,70.6842,70.7201,17360.0
2015-10-21 12:10:00,78.78,78.85,78.75,78.85,37562.0,70.7111,70.774,70.6842,70.774,37562.0
2015-10-21 12:15:00,78.84,78.84,78.74,78.74,37494.0,70.765,70.765,70.6752,70.6752,37494.0
2015-10-21 12:20:00,78.74,78.81,78.74,78.81,11325.0,70.6752,70.7381,70.6752,70.7381,11325.0
2015-10-21 12:25:00,78.81,78.81,78.74,78.79,19308.0,70.7381,70.7381,70.6752,70.7201,19308.0
2015-10-21 12:30:00,78.79,78.83,78.76,78.81,34481.0,70.7201,70.756,70.6932,70.7381,34481.0
2015-10-21 12:35:00,78.81,78.84,78.8,78.82,18347.0,70.7381,70.765,70.7291,70.7471,18347.0
2015-10-21 12:40:00,78.82,78.82,78.74,78.78,28282.0,70.7471,70.7471,70.6752,70.7111,28282.0
2015-10-21 12:45:00,78.78,78.83,78.75,78.82,38338.0,70.7111,70.756,70.6842,70.7471,38338.0
2015-10-21 12:50:00,78.82,78.82,78.75,78.8,27828.0,70.7471,70.7471,70.6842,70.7291,27828.0
2015-10-21 12:55:00,78.81,78.81,78.69,78.69,21251.0,70.7381,70.7381,70.6304,70.6304,21251.0
2015-10-21 13:00:00,78.68,78.68,78.52,78.55,37976.0,70.6214,70.6214,70.4778,70.5047,37976.0
2015-10-21 13:05:00,78.55,78.56,78.49,78.51,168675.0,70.5047,70.5137,70.4509,70.4688,168675.0
2015-10-21 13:10:00,78.51,78.52,78.47,78.5,24014.0,70.4688,70.4778,70.4329,70.4598,24014.0
2015-10-21 13:15:00,78.5,78.5,78.32,78.32,74808.0,70.4598,70.4598,70.2983,70.2983,74808.0
2015-10-21 13:20:00,78.31,78.34,78.29,78.34,29681.0,70.2893,70.3162,70.2713,70.3162,29681.0
2015-10-21 13:25:00,78.33,78.33,78.18,78.19,46503.0,70.3072,70.3072,70.1726,70.1816,46503.0
2015-10-21 13:30:00,78.19,78.29,78.16,78.25,39612.0,70.1816,70.2713,70.1547,70.2354,39612.0
2015-10-21 13:35:00,78.27,78.27,78.15,78.17,82797.0,70.2534,70.2534,70.1457,70.1636,82797.0
2015-10-21 13:40:00,78.17,78.27,78.16,78.24,58324.0,70.1636,70.2534,70.1547,70.2265,58324.0
2015-10-21 13:45:00,78.24,78.29,78.22,78.26,24635.0,70.2265,70.2713,70.2085,70.2444,24635.0
2015-10-21 13:50:00,78.27,78.33,78.21,78.32,31239.0,70.2534,70.3072,70.1995,70.2983,31239.0
2015-10-21 13:55:00,78.33,78.36,78.25,78.25,21566.0,70.3072,70.3342,70.2354,70.2354,21566.0
2015-10-21 14:00:00,78.24,78.28,78.19,78.21,40345.0,70.2265,70.2624,70.1816,70.1995,40345.0
2015-10-21 14:05:00,78.2,78.31,78.16,78.27,23488.0,70.1906,70.2893,70.1547,70.2534,23488.0
2015-10-21 14:10:00,78.26,78.28,78.21,78.28,36699.0,70.2444,70.2624,70.1995,70.2624,36699.0
2015-10-21 14:15:00,78.26,78.29,78.22,78.28,17357.0,70.2444,70.2713,70.2085,70.2624,17357.0
2015-10-21 14:20:00,78.29,78.29,78.22,78.24,30791.0,70.2713,70.2713,70.2085,70.2265,30791.0
2015-10-21 14:25:00,78.24,78.32,78.21,78.29,32563.0,70.2265,70.2983,70.1995,70.2713,32563.0
2015-10-21 14:30:00,78.29,78.35,78.28,78.34,46225.0,70.2713,70.3252,70.2624,70.3162,46225.0
2015-10-21 14:35:00,78.34,78.57,78.33,78.54,163999.0,70.3162,70.5227,70.3072,70.4957,163999.0
2015-10-21 14:40:00,78.54,78.58,78.51,78.54,43218.0,70.4957,70.5316,70.4688,70.4957,43218.0
2015-10-21 14:45:00,78.55,78.56,78.49,78.52,33321.0,70.5047,70.5137,70.4509,70.4778,33321.0
2015-10-21 14:50:00,78.51,78.52,78.47,78.49,175979.0,70.4688,70.4778,70.4329,70.4509,175979.0
2015-10-21 14:55:00,78.49,78.52,78.45,78.47,28011.0,70.4509,70.4778,70.4149,70.4329,28011.0
2015-10-21 15:00:00,78.48,78.56,78.48,78.55,39465.0,70.4419,70.5137,70.4419,70.5047,39465.0
2015-10-21 15:05:00,78.55,78.65,78.55,78.64,98770.0,70.5047,70.5945,70.5047,70.5855,98770.0
2015-10-21 15:10:00,78.64,78.64,78.45,78.49,113931.0,70.5855,70.5855,70.4149,70.4509,113931.0
2015-10-21 15:15:00,78.47,78.47,78.35,78.35,64488.0,70.4329,70.4329,70.3252,70.3252,64488.0
2015-10-21 15:20:00,78.34,78.46,78.33,78.4,142168.0,70.3162,70.4239,70.3072,70.3701,142168.0
2015-10-21 15:25:00,78.41,78.44,78.37,78.43,27344.0,70.379,70.406,70.3431,70.397,27344.0
2015-10-21 15:30:00,78.41,78.41,78.34,78.37,24759.0,70.379,70.379,70.3162,70.3431,24759.0
2015-10-21 15:35:00,78.36,78.37,78.28,78.34,52721.0,70.3342,70.3431,70.2624,70.3162,52721.0
2015-10-21 15:40:00,78.35,78.36,78.18,78.21,150443.0,70.3252,70.3342,70.1726,70.1995,150443.0
2015-10-21 15:45:00,78.21,78.26,78.16,78.21,51541.0,70.1995,70.2444,70.1547,70.1995,51541.0
2015-10-21 15:50:00,78.21,78.21,78.16,78.17,53985.0,70.1995,70.1995,70.1547,70.1636,53985.0
2015-10-21 15:55:00,78.18,78.21,78.1,78.2,255033.0,70.1726,70.1995,70.1008,70.1906,255033.0
2015-10-22 09:30:00,78.7,79.08,78.7,78.77,185522.0,70.6393,70.9804,70.6393,70.7022,185522.0
2015-10-22 09:35:00,78.78,78.79,78.55,78.63,480396.0,70.7111,70.7201,70.5047,70.5765,480396.0
2015-10-22 09:40:00,78.63,78.78,78.61,78.74,173570.0,70.5765,70.7111,70.5586,70.6752,173570.0
2015-10-22 09:45:00,78.74,78.81,78.64,78.77,168865.0,70.6752,70.7381,70.5855,70.7022,168865.0
2015-10-22 09:50:00,78.78,78.86,78.77,78.85,148044.0,70.7111,70.783,70.7022,70.774,148044.0
2015-10-22 09:55:00,78.85,78.91,78.78,78.83,121389.0,70.774,70.8278,70.7111,70.756,121389.0
2015-10-22 10:00:00,78.83,78.89,78.8,78.82,145569.0,70.756,70.8099,70.7291,70.7471,145569.0
2015-10-22 10:05:00,78.82,78.9,78.75,78.75,182727.0,70.7471,70.8189,70.6842,70.6842,182727.0
2015-10-22 10:10:00,78.76,78.78,78.69,78.72,53606.0,70.6932,70.7111,70.6304,70.6573,53606.0
2015-10-22 10:15:00,78.72,78.85,78.71,78.85,102179.0,70.6573,70.774,70.6483,70.774,102179.0
2015-10-22 10:20:00,78.85,78.86,78.8,78.84,84089.0,70.774,70.783,70.7291,70.765,84089.0
2015-10-22 10:25:00,78.83,78.83,78.71,78.73,103713.0,70.756,70.756,70.6483,70.6663,103713.0
2015-10-22 10:30:00,78.74,78.86,78.74,78.85,191602.0,70.6752,70.783,70.6752,70.774,191602.0
2015-10-22 10:35:00,78.86,78.92,78.8,78.83,113366.0,70.783,70.8368,70.7291,70.756,113366.0
2015-10-22 10:40:00,78.84,78.91,78.79,78.91,141637.0,70.765,70.8278,70.7201,70.8278,141637.0
2015-10-22 10:45:00,78.91,78.99,78.9,78.95,215859.0,70.8278,70.8996,70.8189,70.8637,215859.0
2015-10-22 10:50:00,78.96,78.97,78.92,78.95,199981.0,70.8727,70.8817,70.8368,70.8637,199981.0
2015-10-22 10:55:00,78.94,79.07,78.94,79.05,130513.0,70.8548,70.9714,70.8548,70.9535,130513.0
2015-10-22 11:00:00,79.05,79.07,79.0,79.02,125224.0,70.9535,70.9714,70.9086,70.9266,125224.0
2015-10-22 11:05:00,79.01,79.03,78.98,79.03,38095.0,70.9176,70.9355,70.8907,70.9355,38095.0
2015-10-22 11:10:00,79.03,79.06,78.99,79.05,22841.0,70.9355,70.9625,70.8996,70.9535,22841.0
2015-10-22 11:15:00,79.04,79.07,78.99,79.0,49082.0,70.9445,70.9714,70.8996,70.9086,49082.0
2015-10-22 11:20:00,79.0,79.01,78.95,78.99,68255.0,70.9086,70.9176,70.8637,70.8996,68255.0
2015-10-22 11:25:00,78.99,79.02,78.98,79.01,123062.0,70.8996,70.9266,70.8907,70.9176,123062.0
2015-10-22 11:30:00,79.01,79.03,78.94,78.95,42041.0,70.9176,70.9355,70.8548,70.8637,42041.0
2015-10-22 11:35:00,78.94,78.99,78.92,78.98,65880.0,70.8548,70.8996,70.8368,70.8907,65880.0
2015-10-22 11:40:00,78.98,79.02,78.96,79.01,84572.0,70.8907,70.9266,70.8727,70.9176,84572.0
2015-10-22 11:45:00,79.02,79.1,79.0,79.1,62371.0,70.9266,70.9984,70.9086,70.9984,62371.0
2015-10-22 11:50:00,79.09,79.14,79.05,79.05,106377.0,70.9894,71.0343,70.9535,70.9535,106377.0
2015-10-22 11:55:00,79.05,79.09,79.03,79.07,164291.0,70.9535,70.9894,70.9355,70.9714,164291.0
2015-10-22 12:00:00,79.09,79.1,79.04,79.1,65377.0,70.9894,70.9984,70.9445,70.9984,65377.0
2015-10-22 12:05:00,79.1,79.13,79.07,79.11,37044.0,70.9984,71.0253,70.9714,71.0073,37044.0
2015-10-22 12:10:00,79.11,79.16,79.1,79.15,37005.0,71.0073,71.0522,70.9984,71.0433,37005.0
2015-10-22 12:15:00,79.15,79.17,79.14,79.15,37617.0,71.0433,71.0612,71.0343,71.0433,37617.0
2015-10-22 12:20:00,79.16,79.27,79.15,79.23,158031.0,71.0522,71.151,71.0433,71.1151,158031.0
2015-10-22 12:25:00,79.23,79.31,79.23,79.3,92894.0,71.1151,71.1869,71.1151,71.1779,92894.0
2015-10-22 12:30:00,79.3,79.31,79.26,79.26,49991.0,71.1779,71.1869,71.142,71.142,49991.0
2015-10-22 12:35:00,79.27,79.31,79.25,79.3,32583.0,71.151,71.1869,71.133,71.1779,32583.0
2015-10-22 12:40:00,79.31,79.37,79.3,79.31,70723.0,71.1869,71.2407,71.1779,71.1869,70723.0
2015-10-22 12:45:00,79.31,79.34,79.29,79.31,28978.0,71.1869,71.2138,71.1689,71.1869,28978.0
2015-10-22 12:50:00,79.3,79.32,79.28,79.3,160020.0,71.1779,71.1958,71.1599,71.1779,160020.0
2015-10-22 12:55:00,79.3,79.35,79.25,79.34,46818.0,71.1779,71.2228,71.133,71.2138,46818.0
2015-10-22 13:00:00,79.34,79.35,79.3,79.32,47559.0,71.2138,71.2228,71.1779,71.1958,47559.0
2015-10-22 13:05:00,79.32,79.36,79.31,79.34,39819.0,71.1958,71.2317,71.1869,71.2138,39819.0
2015-10-22 13:10:00,79.34,79.37,79.29,79.36,45506.0,71.2138,71.2407,71.1689,71.2317,45506.0
2015-10-22 13:15:00,79.36,79.39,79.28,79.3,80949.0,71.2317,71.2587,71.1599,71.1779,80949.0
2015-10-22 13:20:00,79.3,79.35,79.27,79.28,77025.0,71.1779,71.2228,71.151,71.1599,77025.0
2015-10-22 13:25:00,79.28,79.28,79.18,79.21,62542.0,71.1599,71.1599,71.0702,71.0971,62542.0
2015-10-22 13:30:00,79.21,79.22,79.18,79.22,16600.0,71.0971,71.1061,71.0702,71.1061,16600.0
2015-10-22 13:35:00,79.22,79.23,79.18,79.21,83536.0,71.1061,71.1151,71.0702,71.0971,83536.0
2015-10-22 13:40:00,79.22,79.22,79.16,79.16,55519.0,71.1061,71.1061,71.0522,71.0522,55519.0
2015-10-22 13:45:00,79.17,79.2,79.14,79.17,26228.0,71.0612,71.0881,71.0343,71.0612,26228.0
2015-10-22 13:50:00,79.17,79.2,79.13,79.14,54535.0,71.0612,71.0881,71.0253,71.0343,54535.0
2015-10-22 13:55:00,79.14,79.18,79.12,79.12,33605.0,71.0343,71.0702,71.0163,71.0163,33605.0
2015-10-22 14:00:00,79.11,79.16,79.08,79.08,67883.0,71.0073,71.0522,70.9804,70.9804,67883.0
2015-10-22 14:05:00,79.08,79.08,79.01,79.01,47577.0,70.9804,70.9804,70.9176,70.9176,47577.0
2015-10-22 14:10:00,79.02,79.09,78.99,79.04,95292.0,70.9266,70.9894,70.8996,70.9445,95292.0
2015-10-22 14:15:00,79.04,79.06,78.94,78.97,80298.0,70.9445,70.9625,70.8548,70.8817,80298.0
2015-10-22 14:20:00,78.97,79.04,78.92,79.01,183187.0,70.8817,70.9445,70.8368,70.9176,183187.0
2015-10-22 14:25:00,79.01,79.11,79.01,79.08,79584.0,70.9176,71.0073,70.9176,70.9804,79584.0
2015-10-22 14:30:00,79.07,79.07,78.91,78.95,29579.0,70.9714,70.9714,70.8278,70.8637,29579.0
2015-10-22 14:35:00,78.96,79.06,78.96,79.06,147840.0,70.8727,70.9625,70.8727,70.9625,147840.0
2015-10-22 14:40:00,79.06,79.09,79.03,79.05,43779.0,70.9625,70.9894,70.9355,70.9535,43779.0
2015-10-22 14:45:00,79.05,79.12,79.04,79.11,66500.0,70.9535,71.0163,70.9445,71.0073,66500.0
2015-10-22 14:50:00,79.1,79.19,79.09,79.16,93780.0,70.9984,71.0792,70.9894,71.0522,93780.0
2015-10-22 14:55:00,79.17,79.21,79.14,79.2,73027.0,71.0612,71.0971,71.0343,71.0881,73027.0
2015-10-22 15:00:00,79.2,79.22,79.14,79.21,101712.0,71.0881,71.1061,71.0343,71.0971,101712.0
2015-10-22 15:05:00,79.21,79.21,79.05,79.06,62922.0,71.0971,71.0971,70.9535,70.9625,62922.0
2015-10-22 15:10:00,79.07,79.11,79.05,79.09,51732.0,70.9714,71.0073,70.9535,70.9894,51732.0
2015-10-22 15:15:00,79.09,79.15,79.08,79.09,36876.0,70.9894,71.0433,70.9804,70.9894,36876.0
2015-10-22 15:20:00,79.09,79.16,79.07,79.13,88181.0,70.9894,71.0522,70.9714,71.0253,88181.0
2015-10-22 15:25:00,79.14,79.24,79.13,79.24,69809.0,71.0343,71.124,71.0253,71.124,69809.0
2015-10-22 15:30:00,79.24,79.26,79.17,79.17,82706.0,71.124,71.142,71.0612,71.0612,82706.0
2015-10-22 15:35:00,79.17,79.21,79.14,79.18,53835.0,71.0612,71.0971,71.0343,71.0702,53835.0
2015-10-22 15:40:00,79.18,79.24,79.15,79.24,67624.0,71.0702,71.124,71.0433,71.124,67624.0
2015-10-22 15:45:00,79.24,79.3,79.16,79.19,126621.0,71.124,71.1779,71.0522,71.0792,126621.0
2015-10-22 15:50:00,79.18,79.22,79.15,79.19,199719.0,71.0702,71.1061,71.0433,71.0792,199719.0
2015-10-22 15:55:00,79.19,79.3,79.18,79.29,356526.0,71.0792,71.1779,71.0702,71.1689,356526.0
2015-10-23 09:30:00,80.34,80.41,80.01,80.07,256066.0,72.1114,72.1742,71.8152,71.869,256066.0
2015-10-23 09:35:00,80.07,80.08,79.81,79.88,125474.0,71.869,71.878,71.6357,71.6985,125474.0
2015-10-23 09:40:00,79.88,79.96,79.75,79.94,242170.0,71.6985,71.7703,71.5818,71.7523,242170.0
2015-10-23 09:45:00,79.93,79.96,79.83,79.92,272838.0,71.7434,71.7703,71.6536,71.7344,272838.0
2015-10-23 09:50:00,79.94,80.06,79.93,80.02,181396.0,71.7523,71.86,71.7434,71.8241,181396.0
2015-10-23 09:55:00,80.01,80.05,79.93,79.94,201175.0,71.8152,71.8511,71.7434,71.7523,201175.0
2015-10-23 10:00:00,79.95,79.98,79.77,79.9,172386.0,71.7613,71.7882,71.5997,71.7164,172386.0
2015-10-23 10:05:00,79.89,79.93,79.79,79.84,92604.0,71.7075,71.7434,71.6177,71.6626,92604.0
2015-10-23 10:10:00,79.84,79.91,79.74,79.78,127334.0,71.6626,71.7254,71.5728,71.6087,127334.0
2015-10-23 10:15:00,79.78,79.79,79.69,79.74,77342.0,71.6087,71.6177,71.5279,71.5728,77342.0
2015-10-23 10:20:00,79.74,79.76,79.6,79.61,135861.0,71.5728,71.5908,71.4472,71.4561,135861.0
2015-10-23 10:25:00,79.6,79.67,79.51,79.52,80352.0,71.4472,71.51,71.3664,71.3754,80352.0
2015-10-23 10:30:00,79.52,79.63,79.47,79.61,100525.0,71.3754,71.4741,71.3305,71.4561,100525.0
2015-10-23 10:35:00,79.61,79.62,79.55,79.57,102280.0,71.4561,71.4651,71.4023,71.4202,102280.0
2015-10-23 10:40:00,79.57,79.71,79.56,79.64,101659.0,71.4202,71.5459,71.4113,71.4831,101659.0
2015-10-23 10:45:00,79.64,79.66,79.54,79.56,94008.0,71.4831,71.501,71.3933,71.4113,94008.0
2015-10-23 10:50:00,79.55,79.59,79.51,79.54,56365.0,71.4023,71.4382,71.3664,71.3933,56365.0
2015-10-23 10:55:00,79.54,79.54,79.42,79.53,120500.0,71.3933,71.3933,71.2856,71.3843,120500.0
2015-10-23 11:00:00,79.52,79.57,79.47,79.53,54949.0,71.3754,71.4202,71.3305,71.3843,54949.0
2015-10-23 11:05:00,79.53,79.61,79.5,79.55,88553.0,71.3843,71.4561,71.3574,71.4023,88553.0
2015-10-23 11:10:00,79.55,79.56,79.46,79.49,42662.0,71.4023,71.4113,71.3215,71.3484,42662.0
2015-10-23 11:15:00,79.48,79.5,79.4,79.46,105843.0,71.3395,71.3574,71.2676,71.3215,105843.0
2015-10-23 11:20:00,79.45,79.51,79.44,79.45,42318.0,71.3125,71.3664,71.3035,71.3125,42318.0
2015-10-23 11:25:00,79.44,79.47,79.37,79.43,34773.0,71.3035,71.3305,71.2407,71.2946,34773.0
2015-10-23 11:30:00,79.44,79.44,79.36,79.4,123741.0,71.3035,71.3035,71.2317,71.2676,123741.0
2015-10-23 11:35:00,79.4,79.4,79.28,79.33,94674.0,71.2676,71.2676,71.1599,71.2048,94674.0
2015-10-23 11:40:00,79.34,79.41,79.33,79.41,78877.0,71.2138,71.2766,71.2048,71.2766,78877.0
2015-10-23 11:45:00,79.4,79.4,79.34,79.39,49371.0,71.2676,71.2676,71.2138,71.2587,49371.0
2015-10-23 11:50:00,79.38,79.39,79.32,79.36,72156.0,71.2497,71.2587,71.1958,71.2317,72156.0
2015-10-23 11:55:00,79.35,79.37,79.22,79.26,25842.0,71.2228,71.2407,71.1061,71.142,25842.0
2015-10-23 12:00:00,79.27,79.36,79.2,79.36,89357.0,71.151,71.2317,71.0881,71.2317,89357.0
2015-10-23 12:05:00,79.35,79.35,79.26,79.33,130888.0,71.2228,71.2228,71.142,71.2048,130888.0
2015-10-23 12:10:00,79.33,79.38,79.29,79.35,115756.0,71.2048,71.2497,71.1689,71.2228,115756.0
2015-10-23 12:15:00,79.34,79.37,79.31,79.34,34558.0,71.2138,71.2407,71.1869,71.2138,34558.0
2015-10-23 12:20:00,79.33,79.38,79.29,79.3,47170.0,71.2048,71.2497,71.1689,71.1779,47170.0
2015-10-23 12:25:00,79.29,79.35,79.29,79.35,47490.0,71.1689,71.2228,71.1689,71.2228,47490.0
2015-10-23 12:30:00,79.35,79.4,79.33,79.34,26460.0,71.2228,71.2676,71.2048,71.2138,26460.0
2015-10-23 12:35:00,79.34,79.36,79.28,79.29,46611.0,71.2138,71.2317,71.1599,71.1689,46611.0
2015-10-23 12:40:00,79.28,79.3,79.24,79.29,26439.0,71.1599,71.1779,71.124,71.1689,26439.0
2015-10-23 12:45:00,79.29,79.31,79.25,79.28,27657.0,71.1689,71.1869,71.133,71.1599,27657.0
2015-10-23 12:50:00,79.28,79.31,79.25,79.25,21626.0,71.1599,71.1869,71.133,71.133,21626.0
2015-10-23 12:55:00,79.25,79.35,79.24,79.32,67253.0,71.133,71.2228,71.124,71.1958,67253.0
2015-10-23 13:00:00,79.31,79.31,79.23,79.27,32414.0,71.1869,71.1869,71.1151,71.151,32414.0
2015-10-23 13:05:00,79.27,79.29,79.21,79.28,50768.0,71.151,71.1689,71.0971,71.1599,50768.0
2015-10-23 13:10:00,79.27,79.27,79.22,79.25,25100.0,71.151,71.151,71.1061,71.133,25100.0
2015-10-23 13:15:00,79.26,79.28,79.22,79.28,41084.0,71.142,71.1599,71.1061,71.1599,41084.0
2015-10-23 13:20:00,79.29,79.34,79.25,79.32,139067.0,71.1689,71.2138,71.133,71.1958,139067.0
2015-10-23 13:25:00,79.32,79.39,79.31,79.37,46756.0,71.1958,71.2587,71.1869,71.2407,46756.0
2015-10-23 13:30:00,79.38,79.43,79.38,79.43,41814.0,71.2497,71.2946,71.2497,71.2946,41814.0
2015-10-23 13:35:00,79.44,79.48,79.42,79.44,47607.0,71.3035,71.3395,71.2856,71.3035,47607.0
2015-10-23 13:40:00,79.43,79.46,79.38,79.41,51339.0,71.2946,71.3215,71.2497,71.2766,51339.0
2015-10-23 13:45:00,79.4,79.46,79.4,79.45,53847.0,71.2676,71.3215,71.2676,71.3125,53847.0
2015-10-23 13:50:00,79.45,79.49,79.45,79.46,34081.0,71.3125,71.3484,71.3125,71.3215,34081.0
2015-10-23 13:55:00,79.45,79.46,79.37,79.4,40936.0,71.3125,71.3215,71.2407,71.2676,40936.0
2015-10-23 14:00:00,79.4,79.44,79.36,79.43,35515.0,71.2676,71.3035,71.2317,71.2946,35515.0
2015-10-23 14:05:00,79.44,79.46,79.42,79.46,46373.0,71.3035,71.3215,71.2856,71.3215,46373.0
2015-10-23 14:10:00,79.46,79.47,79.36,79.38,48902.0,71.3215,71.3305,71.2317,71.2497,48902.0
2015-10-23 14:15:00,79.38,79.5,79.37,79.49,52313.0,71.2497,71.3574,71.2407,71.3484,52313.0
2015-10-23 14:20:00,79.49,79.55,79.48,79.55,52886.0,71.3484,71.4023,71.3395,71.4023,52886.0
2015-10-23 14:25:00,79.55,79.57,79.53,79.53,54202.0,71.4023,71.4202,71.3843,71.3843,54202.0
2015-10-23 14:30:00,79.53,79.57,79.52,79.54,37483.0,71.3843,71.4202,71.3754,71.3933,37483.0
2015-10-23 14:35:00,79.54,79.62,79.53,79.62,48757.0,71.3933,71.4651,71.3843,71.4651,48757.0
2015-10-23 14:40:00,79.62,79.68,79.59,79.66,84158.0,71.4651,71.519,71.4382,71.501,84158.0
2015-10-23 14:45:00,79.67,79.73,79.66,79.7,73739.0,71.51,71.5638,71.501,71.5369,73739.0
2015-10-23 14:50:00,79.7,79.72,79.65,79.66,38505.0,71.5369,71.5549,71.492,71.501,38505.0
2015-10-23 14:55:00,79.67,79.71,79.66,79.66,82507.0,71.51,71.5459,71.501,71.501,82507.0
2015-10-23 15:00:00,79.66,79.71,79.65,79.68,48008.0,71.501,71.5459,71.492,71.519,48008.0
2015-10-23 15:05:00,79.67,79.68,79.57,79.6,72419.0,71.51,71.519,71.4202,71.4472,72419.0
2015-10-23 15:10:00,79.6,79.68,79.58,79.58,113342.0,71.4472,71.519,71.4292,71.4292,113342.0
2015-10-23 15:15:00,79.57,79.61,79.54,79.55,39369.0,71.4202,71.4561,71.3933,71.4023,39369.0
2015-10-23 15:20:00,79.55,79.57,79.5,79.52,156772.0,71.4023,71.4202,71.3574,71.3754,156772.0
2015-10-23 15:25:00,79.53,79.53,79.47,79.52,68373.0,71.3843,71.3843,71.3305,71.3754,68373.0
2015-10-23 15:30:00,79.52,79.56,79.5,79.55,214957.0,71.3754,71.4113,71.3574,71.4023,214957.0
2015-10-23 15:35:00,79.54,79.55,79.5,79.52,325441.0,71.3933,71.4023,71.3574,71.3754,325441.0
2015-10-23 15:40:00,79.52,79.58,79.51,79.54,426290.0,71.3754,71.4292,71.3664,71.3933,426290.0
2015-10-23 15:45:00,79.54,79.65,79.54,79.63,226295.0,71.3933,71.492,71.3933,71.4741,226295.0
2015-10-23 15:50:00,79.63,79.64,79.55,79.58,165481.0,71.4741,71.4831,71.4023,71.4292,165481.0
2015-10-23 15:55:00,79.58,79.62,79.57,79.62,318875.0,71.4292,71.4651,71.4202,71.4651,318875.0
2015-10-26 09:30:00,79.66,79.75,79.6,79.75,86343.0,71.501,71.5818,71.4472,71.5818,86343.0
2015-10-26 09:35:00,79.77,79.77,79.64,79.73,84539.0,71.5997,71.5997,71.4831,71.5638,84539.0
2015-10-26 09:40:00,79.73,79.76,79.69,79.72,70226.0,71.5638,71.5908,71.5279,71.5549,70226.0
2015-10-26 09:45:00,79.71,79.83,79.7,79.71,204293.0,71.5459,71.6536,71.5369,71.5459,204293.0
2015-10-26 09:50:00,79.7,79.71,79.64,79.71,67778.0,71.5369,71.5459,71.4831,71.5459,67778.0
2015-10-26 09:55:00,79.72,79.75,79.7,79.72,57100.0,71.5549,71.5818,71.5369,71.5549,57100.0
2015-10-26 10:00:00,79.7,79.71,79.61,79.68,83353.0,71.5369,71.5459,71.4561,71.519,83353.0
2015-10-26 10:05:00,79.69,79.76,79.67,79.71,71727.0,71.5279,71.5908,71.51,71.5459,71727.0
2015-10-26 10:10:00,79.71,79.75,79.67,79.67,58811.0,71.5459,71.5818,71.51,71.51,58811.0
2015-10-26 10:15:00,79.67,79.78,79.65,79.77,54308.0,71.51,71.6087,71.492,71.5997,54308.0
2015-10-26 10:20:00,79.77,79.82,79.71,79.73,37319.0,71.5997,71.6446,71.5459,71.5638,37319.0
2015-10-26 10:25:00,79.74,79.92,79.74,79.88,89237.0,71.5728,71.7344,71.5728,71.6985,89237.0
2015-10-26 10:30:00,79.89,79.96,79.86,79.89,52664.0,71.7075,71.7703,71.6805,71.7075,52664.0
2015-10-26 10:35:00,79.9,79.97,79.89,79.95,92472.0,71.7164,71.7793,71.7075,71.7613,92472.0
2015-10-26 10:40:00,79.95,80.04,79.95,80.01,69014.0,71.7613,71.8421,71.7613,71.8152,69014.0
2015-10-26 10:45:00,80.0,80.07,80.0,80.01,104700.0,71.8062,71.869,71.8062,71.8152,104700.0
2015-10-26 10:50:00,80.01,80.06,79.99,80.05,111571.0,71.8152,71.86,71.7972,71.8511,111571.0
2015-10-26 10:55:00,80.05,80.07,80.01,80.03,134838.0,71.8511,71.869,71.8152,71.8331,134838.0
2015-10-26 11:00:00,80.03,80.04,79.98,80.01,44440.0,71.8331,71.8421,71.7882,71.8152,44440.0
2015-10-26 11:05:00,80.01,80.04,79.98,80.02,60206.0,71.8152,71.8421,71.7882,71.8241,60206.0
2015-10-26 11:10:00,80.03,80.06,80.01,80.04,33522.0,71.8331,71.86,71.8152,71.8421,33522.0
2015-10-26 11:15:00,80.04,80.05,79.95,79.97,41183.0,71.8421,71.8511,71.7613,71.7793,41183.0
2015-10-26 11:20:00,79.98,80.01,79.96,79.99,30211.0,71.7882,71.8152,71.7703,71.7972,30211.0
2015-10-26 11:25:00,79.99,80.01,79.94,79.94,24312.0,71.7972,71.8152,71.7523,71.7523,24312.0
2015-10-26 11:30:00,79.94,80.06,79.93,80.04,28526.0,71.7523,71.86,71.7434,71.8421,28526.0
2015-10-26 11:35:00,80.05,80.11,80.02,80.03,61575.0,71.8511,71.9049,71.8241,71.8331,61575.0
2015-10-26 11:40:00,80.03,80.06,80.0,80.05,28196.0,71.8331,71.86,71.8062,71.8511,28196.0
2015-10-26 11:45:00,80.06,80.07,80.02,80.03,34024.0,71.86,71.869,71.8241,71.8331,34024.0
2015-10-26 11:50:00,80.03,80.08,80.02,80.06,48912.0,71.8331,71.878,71.8241,71.86,48912.0
2015-10-26 11:55:00,80.06,80.08,80.02,80.03,14239.0,71.86,71.878,71.8241,71.8331,14239.0
2015-10-26 12:00:00,80.03,80.09,80.01,80.02,36000.0,71.8331,71.887,71.8152,71.8241,36000.0
2015-10-26 12:05:00,80.03,80.07,80.0,80.01,35665.0,71.8331,71.869,71.8062,71.8152,35665.0
2015-10-26 12:10:00,80.03,80.07,80.01,80.06,76657.0,71.8331,71.869,71.8152,71.86,76657.0
2015-10-26 12:15:00,80.06,80.08,80.05,80.07,32881.0,71.86,71.878,71.8511,71.869,32881.0
2015-10-26 12:20:00,80.07,80.13,80.06,80.13,22732.0,71.869,71.9229,71.86,71.9229,22732.0
2015-10-26 12:25:00,80.12,80.17,80.12,80.16,75262.0,71.9139,71.9588,71.9139,71.9498,75262.0
2015-10-26 12:30:00,80.16,80.17,80.1,80.12,39518.0,71.9498,71.9588,71.896,71.9139,39518.0
2015-10-26 12:35:00,80.12,80.13,80.08,80.09,27363.0,71.9139,71.9229,71.878,71.887,27363.0
2015-10-26 12:40:00,80.09,80.18,80.08,80.17,69168.0,71.887,71.9678,71.878,71.9588,69168.0
2015-10-26 12:45:00,80.17,80.24,80.16,80.24,48739.0,71.9588,72.0216,71.9498,72.0216,48739.0
2015-10-26 12:50:00,80.24,80.25,80.19,80.22,61840.0,72.0216,72.0306,71.9767,72.0037,61840.0
2015-10-26 12:55:00,80.22,80.23,80.17,80.19,51848.0,72.0037,72.0126,71.9588,71.9767,51848.0
2015-10-26 13:00:00,80.18,80.18,80.14,80.15,21834.0,71.9678,71.9678,71.9319,71.9408,21834.0
2015-10-26 13:05:00,80.14,80.17,80.12,80.16,29106.0,71.9319,71.9588,71.9139,71.9498,29106.0
2015-10-26 13:10:00,80.17,80.19,80.14,80.17,34011.0,71.9588,71.9767,71.9319,71.9588,34011.0
2015-10-26 13:15:00,80.17,80.22,80.14,80.21,485356.0,71.9588,72.0037,71.9319,71.9947,485356.0
2015-10-26 13:20:00,80.21,80.24,80.16,80.23,40671.0,71.9947,72.0216,71.9498,72.0126,40671.0
2015-10-26 13:25:00,80.23,80.25,80.21,80.22,49107.0,72.0126,72.0306,71.9947,72.0037,49107.0
2015-10-26 13:30:00,80.22,80.29,80.22,80.28,68474.0,72.0037,72.0665,72.0037,72.0575,68474.0
2015-10-26 13:35:00,80.28,80.3,80.27,80.29,27352.0,72.0575,72.0755,72.0485,72.0665,27352.0
2015-10-26 13:40:00,80.29,80.31,80.28,80.29,33139.0,72.0665,72.0844,72.0575,72.0665,33139.0
2015-10-26 13:45:00,80.3,80.31,80.25,80.26,73522.0,72.0755,72.0844,72.0306,72.0396,73522.0
2015-10-26 13:50:00,80.25,80.26,80.2,80.21,45818.0,72.0306,72.0396,71.9857,71.9947,45818.0
2015-10-26 13:55:00,80.22,80.23,80.19,80.21,39254.0,72.0037,72.0126,71.9767,71.9947,39254.0
2015-10-26 14:00:00,80.21,80.25,80.21,80.25,32679.0,71.9947,72.0306,71.9947,72.0306,32679.0
2015-10-26 14:05:00,80.25,80.33,80.24,80.31,75801.0,72.0306,72.1024,72.0216,72.0844,75801.0
2015-10-26 14:10:00,80.31,80.31,80.23,80.24,83006.0,72.0844,72.0844,72.0126,72.0216,83006.0
2015-10-26 14:15:00,80.23,80.25,80.2,80.2,40918.0,72.0126,72.0306,71.9857,71.9857,40918.0
2015-10-26 14:20:00,80.21,80.28,80.2,80.25,51613.0,71.9947,72.0575,71.9857,72.0306,51613.0
2015-10-26 14:25:00,80.25,80.25,80.19,80.2,36387.0,72.0306,72.0306,71.9767,71.9857,36387.0
2015-10-26 14:30:00,80.21,80.24,80.19,80.2,43158.0,71.9947,72.0216,71.9767,71.9857,43158.0
2015-10-26 14:35:00,80.21,80.23,80.2,80.22,35974.0,71.9947,72.0126,71.9857,72.0037,35974.0
2015-10-26 14:40:00,80.21,80.24,80.2,80.22,39095.0,71.9947,72.0216,71.9857,72.0037,39095.0
2015-10-26 14:45:00,80.22,80.29,80.21,80.24,40829.0,72.0037,72.0665,71.9947,72.0216,40829.0
2015-10-26 14:50:00,80.25,80.27,80.2,80.21,55098.0,72.0306,72.0485,71.9857,71.9947,55098.0
2015-10-26 14:55:00,80.22,80.25,80.18,80.25,100232.0,72.0037,72.0306,71.9678,72.0306,100232.0
2015-10-26 15:00:00,80.26,80.27,80.22,80.25,59600.0,72.0396,72.0485,72.0037,72.0306,59600.0
2015-10-26 15:05:00,80.25,80.28,80.22,80.27,61888.0,72.0306,72.0575,72.0037,72.0485,61888.0
2015-10-26 15:10:00,80.28,80.28,80.18,80.18,45032.0,72.0575,72.0575,71.9678,71.9678,45032.0
2015-10-26 15:15:00,80.19,80.23,80.17,80.23,65100.0,71.9767,72.0126,71.9588,72.0126,65100.0
2015-10-26 15:20:00,80.23,80.25,80.2,80.24,71706.0,72.0126,72.0306,71.9857,72.0216,71706.0
2015-10-26 15:25:00,80.24,80.27,80.2,80.24,108829.0,72.0216,72.0485,71.9857,72.0216,108829.0
2015-10-26 15:30:00,80.25,80.27,80.22,80.22,107125.0,72.0306,72.0485,72.0037,72.0037,107125.0
2015-10-26 15:35:00,80.22,80.23,80.19,80.21,60257.0,72.0037,72.0126,71.9767,71.9947,60257.0
2015-10-26 15:40:00,80.2,80.21,80.17,80.2,52706.0,71.9857,71.9947,71.9588,71.9857,52706.0
2015-10-26 15:45:00,80.19,80.23,80.19,80.2,174284.0,71.9767,72.0126,71.9767,71.9857,174284.0
2015-10-26 15:50:00,80.21,80.22,80.2,80.22,148216.0,71.9947,72.0037,71.9857,72.0037,148216.0
2015-10-26 15:55:00,80.22,80.25,80.19,80.2,425570.0,72.0037,72.0306,71.9767,71.9857,425570.0
2015-10-27 09:30:00,80.0,80.08,79.81,79.88,69682.0,71.8062,71.878,71.6357,71.6985,69682.0
2015-10-27 09:35:00,79.89,79.9,79.8,79.88,84106.0,71.7075,71.7164,71.6267,71.6985,84106.0
2015-10-27 09:40:00,79.87,79.9,79.84,79.89,51667.0,71.6895,71.7164,71.6626,71.7075,51667.0
2015-10-27 09:45:00,79.89,80.0,79.88,79.93,52963.0,71.7075,71.8062,71.6985,71.7434,52963.0
2015-10-27 09:50:00,79.93,80.1,79.93,80.1,40927.0,71.7434,71.896,71.7434,71.896,40927.0
2015-10-27 09:55:00,80.1,80.1,80.0,80.0,92992.0,71.896,71.896,71.8062,71.8062,92992.0
2015-10-27 10:00:00,79.99,80.0,79.93,79.96,36618.0,71.7972,71.8062,71.7434,71.7703,36618.0
2015-10-27 10:05:00,79.95,79.96,79.66,79.81,134210.0,71.7613,71.7703,71.501,71.6357,134210.0
2015-10-27 10:10:00,79.81,79.84,79.71,79.73,53329.0,71.6357,71.6626,71.5459,71.5638,53329.0
2015-10-27 10:15:00,79.72,79.75,79.57,79.58,41134.0,71.5549,71.5818,71.4202,71.4292,41134.0
2015-10-27 10:20:00,79.57,79.61,79.5,79.61,48158.0,71.4202,71.4561,71.3574,71.4561,48158.0
2015-10-27 10:25:00,79.6,79.64,79.56,79.63,61725.0,71.4472,71.4831,71.4113,71.4741,61725.0
2015-10-27 10:30:00,79.62,79.67,79.59,79.61,68480.0,71.4651,71.51,71.4382,71.4561,68480.0
2015-10-27 10:35:00,79.62,79.67,79.6,79.62,28918.0,71.4651,71.51,71.4472,71.4651,28918.0
2015-10-27 10:40:00,79.61,79.73,79.6,79.71,36105.0,71.4561,71.5638,71.4472,71.5459,36105.0
2015-10-27 10:45:00,79.71,79.74,79.68,79.73,24715.0,71.5459,71.5728,71.519,71.5638,24715.0
2015-10-27 10:50:00,79.74,79.76,79.7,79.72,148193.0,71.5728,71.5908,71.5369,71.5549,148193.0
2015-10-27 10:55:00,79.72,79.74,79.67,79.72,37586.0,71.5549,71.5728,71.51,71.5549,37586.0
2015-10-27 11:00:00,79.72,79.9,79.7,79.89,45608.0,71.5549,71.7164,71.5369,71.7075,45608.0
2015-10-27 11:05:00,79.9,79.92,79.8,79.81,59499.0,71.7164,71.7344,71.6267,71.6357,59499.0
2015-10-27 11:10:00,79.81,79.83,79.77,79.77,12731.0,71.6357,71.6536,71.5997,71.5997,12731.0
2015-10-27 11:15:00,79.76,79.79,79.73,79.79,24489.0,71.5908,71.6177,71.5638,71.6177,24489.0
2015-10-27 11:20:00,79.79,79.79,79.71,79.75,43040.0,71.6177,71.6177,71.5459,71.5818,43040.0
2015-10-27 11:25:00,79.75,79.77,79.69,79.71,33749.0,71.5818,71.5997,71.5279,71.5459,33749.0
2015-10-27 11:30:00,79.71,79.79,79.7,79.73,16964.0,71.5459,71.6177,71.5369,71.5638,16964.0
2015-10-27 11:35:00,79.73,79.75,79.68,79.69,73477.0,71.5638,71.5818,71.519,71.5279,73477.0
2015-10-27 11:40:00,79.68,79.78,79.67,79.75,25121.0,71.519,71.6087,71.51,71.5818,25121.0
2015-10-27 11:45:00,79.74,79.79,79.71,79.78,27100.0,71.5728,71.6177,71.5459,71.6087,27100.0
2015-10-27 11:50:00,79.78,79.78,79.56,79.56,37169.0,71.6087,71.6087,71.4113,71.4113,37169.0
2015-10-27 11:55:00,79.56,79.61,79.54,79.57,53297.0,71.4113,71.4561,71.3933,71.4202,53297.0
2015-10-27 12:00:00,79.58,79.61,79.53,79.56,25207.0,71.4292,71.4561,71.3843,71.4113,25207.0
2015-10-27 12:05:00,79.55,79.59,79.52,79.59,15815.0,71.4023,71.4382,71.3754,71.4382,15815.0
2015-10-27 12:10:00,79.59,79.61,79.55,79.58,43920.0,71.4382,71.4561,71.4023,71.4292,43920.0
2015-10-27 12:15:00,79.58,79.63,79.54,79.62,67635.0,71.4292,71.4741,71.3933,71.4651,67635.0
2015-10-27 12:20:00,79.62,79.66,79.6,79.64,23888.0,71.4651,71.501,71.4472,71.4831,23888.0
2015-10-27 12:25:00,79.64,79.65,79.59,79.59,51412.0,71.4831,71.492,71.4382,71.4382,51412.0
2015-10-27 12:30:00,79.59,79.61,79.53,79.54,21573.0,71.4382,71.4561,71.3843,71.3933,21573.0
2015-10-27 12:35:00,79.53,79.64,79.53,79.64,50019.0,71.3843,71.4831,71.3843,71.4831,50019.0
2015-10-27 12:40:00,79.64,79.71,79.62,79.7,38093.0,71.4831,71.5459,71.4651,71.5369,38093.0
2015-10-27 12:45:00,79.71,79.75,79.69,79.71,31665.0,71.5459,71.5818,71.5279,71.5459,31665.0
2015-10-27 12:50:00,79.71,79.71,79.67,79.7,13097.0,71.5459,71.5459,71.51,71.5369,13097.0
2015-10-27 12:55:00,79.69,79.69,79.59,79.59,23508.0,71.5279,71.5279,71.4382,71.4382,23508.0
2015-10-27 13:00:00,79.6,79.6,79.48,79.52,39943.0,71.4472,71.4472,71.3395,71.3754,39943.0
2015-10-27 13:05:00,79.52,79.53,79.46,79.53,10269.0,71.3754,71.3843,71.3215,71.3843,10269.0
2015-10-27 13:10:00,79.53,79.56,79.51,79.52,38002.0,71.3843,71.4113,71.3664,71.3754,38002.0
2015-10-27 13:15:00,79.53,79.59,79.51,79.56,46533.0,71.3843,71.4382,71.3664,71.4113,46533.0
2015-10-27 13:20:00,79.56,79.57,79.53,79.53,17207.0,71.4113,71.4202,71.3843,71.3843,17207.0
2015-10-27 13:25:00,79.51,79.54,79.48,79.54,32414.0,71.3664,71.3933,71.3395,71.3933,32414.0
2015-10-27 13:30:00,79.54,79.59,79.51,79.59,18922.0,71.3933,71.4382,71.3664,71.4382,18922.0
2015-10-27 13:35:00,79.6,79.61,79.57,79.57,16220.0,71.4472,71.4561,71.4202,71.4202,16220.0
2015-10-27 13:40:00,79.59,79.6,79.55,79.57,49019.0,71.4382,71.4472,71.4023,71.4202,49019.0
2015-10-27 13:45:00,79.57,79.59,79.55,79.56,37735.0,71.4202,71.4382,71.4023,71.4113,37735.0
2015-10-27 13:50:00,79.56,79.6,79.53,79.59,53845.0,71.4113,71.4472,71.3843,71.4382,53845.0
2015-10-27 13:55:00,79.58,79.63,79.57,79.61,20540.0,71.4292,71.4741,71.4202,71.4561,20540.0
2015-10-27 14:00:00,79.61,79.72,79.61,79.72,49336.0,71.4561,71.5549,71.4561,71.5549,49336.0
2015-10-27 14:05:00,79.72,79.74,79.7,79.73,14812.0,71.5549,71.5728,71.5369,71.5638,14812.0
2015-10-27 14:10:00,79.73,79.76,79.7,79.71,49156.0,71.5638,71.5908,71.5369,71.5459,49156.0
2015-10-27 14:15:00,79.71,79.75,79.67,79.68,65812.0,71.5459,71.5818,71.51,71.519,65812.0
2015-10-27 14:20:00,79.67,79.69,79.64,79.66,13676.0,71.51,71.5279,71.4831,71.501,13676.0
2015-10-27 14:25:00,79.65,79.71,79.64,79.69,123216.0,71.492,71.5459,71.4831,71.5279,123216.0
2015-10-27 14:30:00,79.68,79.69,79.65,79.69,16848.0,71.519,71.5279,71.492,71.5279,16848.0
2015-10-27 14:35:00,79.68,79.77,79.67,79.73,69288.0,71.519,71.5997,71.51,71.5638,69288.0
2015-10-27 14:40:00,79.74,79.74,79.64,79.64,22118.0,71.5728,71.5728,71.4831,71.4831,22118.0
2015-10-27 14:45:00,79.63,79.65,79.61,79.64,21603.0,71.4741,71.492,71.4561,71.4831,21603.0
2015-10-27 14:50:00,79.64,79.69,79.62,79.69,26969.0,71.4831,71.5279,71.4651,71.5279,26969.0
2015-10-27 14:55:00,79.69,79.7,79.62,79.62,32014.0,71.5279,71.5369,71.4651,71.4651,32014.0
2015-10-27 15:00:00,79.62,79.69,79.61,79.66,28142.0,71.4651,71.5279,71.4561,71.501,28142.0
2015-10-27 15:05:00,79.66,79.7,79.66,79.67,34229.0,71.501,71.5369,71.501,71.51,34229.0
2015-10-27 15:10:00,79.68,79.74,79.68,79.74,65983.0,71.519,71.5728,71.519,71.5728,65983.0
2015-10-27 15:15:00,79.74,79.75,79.69,79.69,51944.0,71.5728,71.5818,71.5279,71.5279,51944.0
2015-10-27 15:20:00,79.69,79.8,79.68,79.76,142253.0,71.5279,71.6267,71.519,71.5908,142253.0
2015-10-27 15:25:00,79.77,79.82,79.77,79.77,76739.0,71.5997,71.6446,71.5997,71.5997,76739.0
2015-10-27 15:30:00,79.78,79.82,79.74,79.79,52466.0,71.6087,71.6446,71.5728,71.6177,52466.0
2015-10-27 15:35:00,79.8,79.8,79.74,79.76,77602.0,71.6267,71.6267,71.5728,71.5908,77602.0
2015-10-27 15:40:00,79.76,79.81,79.74,79.74,83213.0,71.5908,71.6357,71.5728,71.5728,83213.0
2015-10-27 15:45:00,79.75,79.77,79.73,79.77,132994.0,71.5818,71.5997,71.5638,71.5997,132994.0
2015-10-27 15:50:00,79.76,79.76,79.7,79.73,160499.0,71.5908,71.5908,71.5369,71.5638,160499.0
2015-10-27 15:55:00,79.74,79.79,79.73,79.79,348604.0,71.5728,71.6177,71.5638,71.6177,348604.0
2015-10-28 09:30:00,80.12,80.13,79.96,79.99,136286.0,71.9139,71.9229,71.7703,71.7972,136286.0
2015-10-28 09:35:00,80.0,80.0,79.81,79.81,106944.0,71.8062,71.8062,71.6357,71.6357,106944.0
2015-10-28 09:40:00,79.83,79.94,79.81,79.93,79577.0,71.6536,71.7523,71.6357,71.7434,79577.0
2015-10-28 09:45:00,79.92,79.94,79.86,79.92,90171.0,71.7344,71.7523,71.6805,71.7344,90171.0
2015-10-28 09:50:00,79.94,80.05,79.91,80.04,52987.0,71.7523,71.8511,71.7254,71.8421,52987.0
2015-10-28 09:55:00,80.04,80.14,80.03,80.14,85327.0,71.8421,71.9319,71.8331,71.9319,85327.0
2015-10-28 10:00:00,80.14,80.21,80.14,80.19,98962.0,71.9319,71.9947,71.9319,71.9767,98962.0
2015-10-28 10:05:00,80.2,80.24,80.15,80.17,62904.0,71.9857,72.0216,71.9408,71.9588,62904.0
2015-10-28 10:10:00,80.16,80.19,80.11,80.14,39148.0,71.9498,71.9767,71.9049,71.9319,39148.0
2015-10-28 10:15:00,80.14,80.16,80.05,80.05,31938.0,71.9319,71.9498,71.8511,71.8511,31938.0
2015-10-28 10:20:00,80.06,80.13,80.06,80.12,19336.0,71.86,71.9229,71.86,71.9139,19336.0
2015-10-28 10:25:00,80.12,80.13,80.06,80.1,26802.0,71.9139,71.9229,71.86,71.896,26802.0
2015-10-28 10:30:00,80.1,80.17,80.1,80.13,27055.0,71.896,71.9588,71.896,71.9229,27055.0
2015-10-28 10:35:00,80.14,80.2,80.13,80.2,66773.0,71.9319,71.9857,71.9229,71.9857,66773.0
2015-10-28 10:40:00,80.21,80.32,80.2,80.29,81866.0,71.9947,72.0934,71.9857,72.0665,81866.0
2015-10-28 10:45:00,80.29,80.39,80.29,80.38,45870.0,72.0665,72.1562,72.0665,72.1473,45870.0
2015-10-28 10:50:00,80.37,80.42,80.37,80.41,60731.0,72.1383,72.1832,72.1383,72.1742,60731.0
2015-10-28 10:55:00,80.42,80.45,80.39,80.43,32361.0,72.1832,72.2101,72.1562,72.1922,32361.0
2015-10-28 11:00:00,80.43,80.46,80.39,80.4,42059.0,72.1922,72.2191,72.1562,72.1652,42059.0
2015-10-28 11:05:00,80.4,80.41,80.34,80.35,64593.0,72.1652,72.1742,72.1114,72.1203,64593.0
2015-10-28 11:10:00,80.36,80.39,80.33,80.36,85077.0,72.1293,72.1562,72.1024,72.1293,85077.0
2015-10-28 11:15:00,80.37,80.37,80.31,80.34,74143.0,72.1383,72.1383,72.0844,72.1114,74143.0
2015-10-28 11:20:00,80.34,80.34,80.23,80.23,91157.0,72.1114,72.1114,72.0126,72.0126,91157.0
2015-10-28 11:25:00,80.24,80.3,80.23,80.27,261630.0,72.0216,72.0755,72.0126,72.0485,261630.0
2015-10-28 11:30:00,80.27,80.28,80.23,80.23,162369.0,72.0485,72.0575,72.0126,72.0126,162369.0
2015-10-28 11:35:00,80.23,80.28,80.23,80.24,94890.0,72.0126,72.0575,72.0126,72.0216,94890.0
2015-10-28 11:40:00,80.23,80.31,80.23,80.3,185777.0,72.0126,72.0844,72.0126,72.0755,185777.0
2015-10-28 11:45:00,80.3,80.33,80.28,80.32,92500.0,72.0755,72.1024,72.0575,72.0934,92500.0
2015-10-28 11:50:00,80.33,80.35,80.32,80.33,68639.0,72.1024,72.1203,72.0934,72.1024,68639.0
2015-10-28 11:55:00,80.33,80.41,80.3,80.4,190941.0,72.1024,72.1742,72.0755,72.1652,190941.0
2015-10-28 12:00:00,80.4,80.41,80.34,80.34,96074.0,72.1652,72.1742,72.1114,72.1114,96074.0
2015-10-28 12:05:00,80.35,80.36,80.3,80.32,121348.0,72.1203,72.1293,72.0755,72.0934,121348.0
2015-10-28 12:10:00,80.32,80.38,80.29,80.37,115672.0,72.0934,72.1473,72.0665,72.1383,115672.0
2015-10-28 12:15:00,80.38,80.39,80.33,80.37,74362.0,72.1473,72.1562,72.1024,72.1383,74362.0
2015-10-28 12:20:00,80.36,80.37,80.34,80.36,82459.0,72.1293,72.1383,72.1114,72.1293,82459.0
2015-10-28 12:25:00,80.36,80.38,80.33,80.37,117914.0,72.1293,72.1473,72.1024,72.1383,117914.0
2015-10-28 12:30:00,80.36,80.37,80.33,80.33,84942.0,72.1293,72.1383,72.1024,72.1024,84942.0
2015-10-28 12:35:00,80.34,80.34,80.29,80.3,76218.0,72.1114,72.1114,72.0665,72.0755,76218.0
2015-10-28 12:40:00,80.31,80.32,80.25,80.26,79034.0,72.0844,72.0934,72.0306,72.0396,79034.0
2015-10-28 12:45:00,80.26,80.28,80.25,80.28,122888.0,72.0396,72.0575,72.0306,72.0575,122888.0
2015-10-28 12:50:00,80.29,80.31,80.26,80.26,66300.0,72.0665,72.0844,72.0396,72.0396,66300.0
2015-10-28 12:55:00,80.27,80.28,80.24,80.25,81030.0,72.0485,72.0575,72.0216,72.0306,81030.0
2015-10-28 13:00:00,80.25,80.31,80.23,80.29,160474.0,72.0306,72.0844,72.0126,72.0665,160474.0
2015-10-28 13:05:00,80.29,80.31,80.25,80.28,90891.0,72.0665,72.0844,72.0306,72.0575,90891.0
2015-10-28 13:10:00,80.27,80.29,80.26,80.28,86793.0,72.0485,72.0665,72.0396,72.0575,86793.0
2015-10-28 13:15:00,80.26,80.29,80.25,80.27,83081.0,72.0396,72.0665,72.0306,72.0485,83081.0
2015-10-28 13:20:00,80.28,80.29,80.25,80.27,149911.0,72.0575,72.0665,72.0306,72.0485,149911.0
2015-10-28 13:25:00,80.27,80.29,80.25,80.26,52907.0,72.0485,72.0665,72.0306,72.0396,52907.0
2015-10-28 13:30:00,80.26,80.27,80.24,80.25,102506.0,72.0396,72.0485,72.0216,72.0306,102506.0
2015-10-28 13:35:00,80.25,80.3,80.24,80.3,93019.0,72.0306,72.0755,72.0216,72.0755,93019.0
2015-10-28 13:40:00,80.29,80.31,80.27,80.3,190974.0,72.0665,72.0844,72.0485,72.0755,190974.0
2015-10-28 13:45:00,80.3,80.35,80.29,80.31,135662.0,72.0755,72.1203,72.0665,72.0844,135662.0
2015-10-28 13:50:00,80.31,80.31,80.26,80.28,183706.0,72.0844,72.0844,72.0396,72.0575,183706.0
2015-10-28 13:55:00,80.28,80.42,80.26,80.41,231748.0,72.0575,72.1832,72.0396,72.1742,231748.0
2015-10-28 14:00:00,80.39,80.39,79.74,79.84,484837.0,72.1562,72.1562,71.5728,71.6626,484837.0
2015-10-28 14:05:00,79.87,79.93,79.78,79.92,287824.0,71.6895,71.7434,71.6087,71.7344,287824.0
2015-10-28 14:10:00,79.92,79.92,79.55,79.66,612890.0,71.7344,71.7344,71.4023,71.501,612890.0
2015-10-28 14:15:00,79.67,79.69,79.52,79.65,215139.0,71.51,71.5279,71.3754,71.492,215139.0
2015-10-28 14:20:00,79.64,79.82,79.6,79.78,261257.0,71.4831,71.6446,71.4472,71.6087,261257.0
2015-10-28 14:25:00,79.77,79.9,79.74,79.8,153186.0,71.5997,71.7164,71.5728,71.6267,153186.0
2015-10-28 14:30:00,79.79,79.79,79.6,79.63,153702.0,71.6177,71.6177,71.4472,71.4741,153702.0
2015-10-28 14:35:00,79.62,79.78,79.59,79.75,214125.0,71.4651,71.6087,71.4382,71.5818,214125.0
2015-10-28 14:40:00,79.75,79.83,79.69,79.71,196493.0,71.5818,71.6536,71.5279,71.5459,196493.0
2015-10-28 14:45:00,79.69,79.86,79.69,79.74,161465.0,71.5279,71.6805,71.5279,71.5728,161465.0
2015-10-28 14:50:00,79.75,80.01,79.71,79.94,221203.0,71.5818,71.8152,71.5459,71.7523,221203.0
2015-10-28 14:55:00,79.94,79.98,79.85,79.95,196122.0,71.7523,71.7882,71.6716,71.7613,196122.0
2015-10-28 15:00:00,79.94,80.1,79.89,80.06,309944.0,71.7523,71.896,71.7075,71.86,309944.0
2015-10-28 15:05:00,80.06,80.26,80.06,80.16,309067.0,71.86,72.0396,71.86,71.9498,309067.0
2015-10-28 15:10:00,80.15,80.19,80.13,80.17,220364.0,71.9408,71.9767,71.9229,71.9588,220364.0
2015-10-28 15:15:00,80.19,80.22,80.13,80.14,320485.0,71.9767,72.0037,71.9229,71.9319,320485.0
2015-10-28 15:20:00,80.14,80.16,80.06,80.16,265273.0,71.9319,71.9498,71.86,71.9498,265273.0
2015-10-28 15:25:00,80.15,80.25,80.12,80.22,254916.0,71.9408,72.0306,71.9139,72.0037,254916.0
2015-10-28 15:30:00,80.23,80.34,80.23,80.24,202367.0,72.0126,72.1114,72.0126,72.0216,202367.0
2015-10-28 15:35:00,80.24,80.42,80.24,80.39,73656.0,72.0216,72.1832,72.0216,72.1562,73656.0
2015-10-28 15:40:00,80.39,80.51,80.37,80.5,81340.0,72.1562,72.264,72.1383,72.255,81340.0
2015-10-28 15:45:00,80.5,80.56,80.49,80.5,208731.0,72.255,72.3088,72.246,72.255,208731.0
2015-10-28 15:50:00,80.5,80.53,80.44,80.53,120982.0,72.255,72.2819,72.2011,72.2819,120982.0
2015-10-28 15:55:00,80.53,80.56,80.51,80.56,172785.0,72.2819,72.3088,72.264,72.3088,172785.0
2015-10-29 09:30:00,80.46,80.6,80.35,80.46,138050.0,72.2191,72.3447,72.1203,72.2191,138050.0
2015-10-29 09:35:00,80.47,80.55,79.69,80.51,304819.0,72.2281,72.2999,71.5279,72.264,304819.0
2015-10-29 09:40:00,80.5,80.54,80.42,80.49,74163.0,72.255,72.2909,72.1832,72.246,74163.0
2015-10-29 09:45:00,80.5,80.54,80.41,80.5,167481.0,72.255,72.2909,72.1742,72.255,167481.0
2015-10-29 09:50:00,80.5,80.51,80.4,80.41,71432.0,72.255,72.264,72.1652,72.1742,71432.0
2015-10-29 09:55:00,80.41,80.43,80.36,80.39,89423.0,72.1742,72.1922,72.1293,72.1562,89423.0
2015-10-29 10:00:00,80.38,80.47,80.3,80.46,82613.0,72.1473,72.2281,72.0755,72.2191,82613.0
2015-10-29 10:05:00,80.46,80.55,80.45,80.51,64939.0,72.2191,72.2999,72.2101,72.264,64939.0
2015-10-29 10:10:00,80.52,80.58,80.51,80.52,28298.0,72.2729,72.3268,72.264,72.2729,28298.0
2015-10-29 10:15:00,80.51,80.54,80.45,80.46,105304.0,72.264,72.2909,72.2101,72.2191,105304.0
2015-10-29 10:20:00,80.47,80.51,80.41,80.43,31659.0,72.2281,72.264,72.1742,72.1922,31659.0
2015-10-29 10:25:00,80.44,80.52,80.39,80.4,48611.0,72.2011,72.2729,72.1562,72.1652,48611.0
2015-10-29 10:30:00,80.39,80.42,80.37,80.41,36899.0,72.1562,72.1832,72.1383,72.1742,36899.0
2015-10-29 10:35:00,80.42,80.49,80.37,80.37,66757.0,72.1832,72.246,72.1383,72.1383,66757.0
2015-10-29 10:40:00,80.38,80.41,80.35,80.4,57690.0,72.1473,72.1742,72.1203,72.1652,57690.0
2015-10-29 10:45:00,80.39,80.39,80.19,80.19,77984.0,72.1562,72.1562,71.9767,71.9767,77984.0
2015-10-29 10:50:00,80.2,80.28,80.17,80.28,47301.0,71.9857,72.0575,71.9588,72.0575,47301.0
2015-10-29 10:55:00,80.27,80.34,80.22,80.23,29276.0,72.0485,72.1114,72.0037,72.0126,29276.0
2015-10-29 11:00:00,80.23,80.24,80.18,80.2,45137.0,72.0126,72.0216,71.9678,71.9857,45137.0
2015-10-29 11:05:00,80.21,80.32,80.21,80.32,11952.0,71.9947,72.0934,71.9947,72.0934,11952.0
2015-10-29 11:10:00,80.33,80.37,80.32,80.33,30396.0,72.1024,72.1383,72.0934,72.1024,30396.0
2015-10-29 11:15:00,80.32,80.36,80.3,80.35,29776.0,72.0934,72.1293,72.0755,72.1203,29776.0
2015-10-29 11:20:00,80.35,80.36,80.32,80.35,15415.0,72.1203,72.1293,72.0934,72.1203,15415.0
2015-10-29 11:25:00,80.34,80.42,80.33,80.38,401848.0,72.1114,72.1832,72.1024,72.1473,401848.0
2015-10-29 11:30:00,80.38,80.43,80.37,80.43,82345.0,72.1473,72.1922,72.1383,72.1922,82345.0
2015-10-29 11:35:00,80.42,80.42,80.38,80.41,36441.0,72.1832,72.1832,72.1473,72.1742,36441.0
2015-10-29 11:40:00,80.41,80.45,80.39,80.45,51267.0,72.1742,72.2101,72.1562,72.2101,51267.0
2015-10-29 11:45:00,80.44,80.49,80.42,80.42,21088.0,72.2011,72.246,72.1832,72.1832,21088.0
2015-10-29 11:50:00,80.41,80.44,80.41,80.41,23428.0,72.1742,72.2011,72.1742,72.1742,23428.0
2015-10-29 11:55:00,80.41,80.45,80.41,80.45,14338.0,72.1742,72.2101,72.1742,72.2101,14338.0
2015-10-29 12:00:00,80.43,80.47,80.4,80.41,11856.0,72.1922,72.2281,72.1652,72.1742,11856.0
2015-10-29 12:05:00,80.42,80.43,80.37,80.39,49533.0,72.1832,72.1922,72.1383,72.1562,49533.0
2015-10-29 12:10:00,80.39,80.41,80.37,80.41,13396.0,72.1562,72.1742,72.1383,72.1742,13396.0
2015-10-29 12:15:00,80.41,80.43,80.39,80.42,16828.0,72.1742,72.1922,72.1562,72.1832,16828.0
2015-10-29 12:20:00,80.44,80.47,80.41,80.45,7528.0,72.2011,72.2281,72.1742,72.2101,7528.0
2015-10-29 12:25:00,80.44,80.53,80.44,80.51,29047.0,72.2011,72.2819,72.2011,72.264,29047.0
2015-10-29 12:30:00,80.52,80.53,80.5,80.51,42128.0,72.2729,72.2819,72.255,72.264,42128.0
2015-10-29 12:35:00,80.52,80.55,80.47,80.49,32901.0,72.2729,72.2999,72.2281,72.246,32901.0
2015-10-29 12:40:00,80.49,80.55,80.47,80.53,49289.0,72.246,72.2999,72.2281,72.2819,49289.0
2015-10-29 12:45:00,80.53,80.58,80.49,80.51,297238.0,72.2819,72.3268,72.246,72.264,297238.0
2015-10-29 12:50:00,80.51,80.53,80.45,80.48,95114.0,72.264,72.2819,72.2101,72.237,95114.0
2015-10-29 12:55:00,80.49,80.54,80.46,80.54,8670.0,72.246,72.2909,72.2191,72.2909,8670.0
2015-10-29 13:00:00,80.56,80.58,80.52,80.52,6700.0,72.3088,72.3268,72.2729,72.2729,6700.0
2015-10-29 13:05:00,80.53,80.56,80.49,80.54,50583.0,72.2819,72.3088,72.246,72.2909,50583.0
2015-10-29 13:10:00,80.53,80.58,80.52,80.57,49702.0,72.2819,72.3268,72.2729,72.3178,49702.0
2015-10-29 13:15:00,80.58,80.61,80.57,80.59,19441.0,72.3268,72.3537,72.3178,72.3358,19441.0
2015-10-29 13:20:00,80.58,80.6,80.56,80.59,41840.0,72.3268,72.3447,72.3088,72.3358,41840.0
2015-10-29 13:25:00,80.58,80.62,80.57,80.59,27320.0,72.3268,72.3627,72.3178,72.3358,27320.0
2015-10-29 13:30:00,80.58,80.61,80.57,80.57,23652.0,72.3268,72.3537,72.3178,72.3178,23652.0
2015-10-29 13:35:00,80.56,80.57,80.5,80.52,77976.0,72.3088,72.3178,72.255,72.2729,77976.0
2015-10-29 13:40:00,80.5,80.55,80.5,80.52,12585.0,72.255,72.2999,72.255,72.2729,12585.0
2015-10-29 13:45:00,80.53,80.57,80.51,80.54,35558.0,72.2819,72.3178,72.264,72.2909,35558.0
2015-10-29 13:50:00,80.53,80.54,80.49,80.54,34616.0,72.2819,72.2909,72.246,72.2909,34616.0
2015-10-29 13:55:00,80.53,80.54,80.5,80.51,30457.0,72.2819,72.2909,72.255,72.264,30457.0
2015-10-29 14:00:00,80.51,80.57,80.51,80.57,55113.0,72.264,72.3178,72.264,72.3178,55113.0
2015-10-29 14:05:00,80.59,80.59,80.53,80.53,84382.0,72.3358,72.3358,72.2819,72.2819,84382.0
2015-10-29 14:10:00,80.52,80.54,80.5,80.53,55310.0,72.2729,72.2909,72.255,72.2819,55310.0
2015-10-29 14:15:00,80.54,80.57,80.52,80.53,22523.0,72.2909,72.3178,72.2729,72.2819,22523.0
2015-10-29 14:20:00,80.55,80.62,80.53,80.62,25852.0,72.2999,72.3627,72.2819,72.3627,25852.0
2015-10-29 14:25:00,80.62,80.63,80.59,80.61,18408.0,72.3627,72.3717,72.3358,72.3537,18408.0
2015-10-29 14:30:00,80.61,80.61,80.58,80.58,12007.0,72.3537,72.3537,72.3268,72.3268,12007.0
2015-10-29 14:35:00,80.58,80.58,80.53,80.54,10816.0,72.3268,72.3268,72.2819,72.2909,10816.0
2015-10-29 14:40:00,80.55,80.63,80.55,80.6,11489.0,72.2999,72.3717,72.2999,72.3447,11489.0
2015-10-29 14:45:00,80.62,80.64,80.59,80.61,14426.0,72.3627,72.3806,72.3358,72.3537,14426.0
2015-10-29 14:50:00,80.61,80.69,80.61,80.66,15922.0,72.3537,72.4255,72.3537,72.3986,15922.0
2015-10-29 14:55:00,80.66,80.68,80.63,80.66,9820.0,72.3986,72.4165,72.3717,72.3986,9820.0
2015-10-29 15:00:00,80.66,80.67,80.63,80.63,63905.0,72.3986,72.4076,72.3717,72.3717,63905.0
2015-10-29 15:05:00,80.63,80.67,80.61,80.65,42889.0,72.3717,72.4076,72.3537,72.3896,42889.0
2015-10-29 15:10:00,80.65,80.69,80.64,80.66,18161.0,72.3896,72.4255,72.3806,72.3986,18161.0
2015-10-29 15:15:00,80.68,80.76,80.67,80.76,43396.0,72.4165,72.4884,72.4076,72.4884,43396.0
2015-10-29 15:20:00,80.75,80.79,80.74,80.77,34263.0,72.4794,72.5153,72.4704,72.4973,34263.0
2015-10-29 15:25:00,80.76,80.8,80.74,80.76,24186.0,72.4884,72.5243,72.4704,72.4884,24186.0
2015-10-29 15:30:00,80.76,80.81,80.76,80.77,29807.0,72.4884,72.5332,72.4884,72.4973,29807.0
2015-10-29 15:35:00,80.77,80.87,80.76,80.87,55320.0,72.4973,72.5871,72.4884,72.5871,55320.0
2015-10-29 15:40:00,80.86,80.94,80.84,80.93,55393.0,72.5781,72.6499,72.5602,72.6409,55393.0
2015-10-29 15:45:00,80.93,80.94,80.84,80.85,193760.0,72.6409,72.6499,72.5602,72.5691,193760.0
2015-10-29 15:50:00,80.85,80.86,80.82,80.83,55611.0,72.5691,72.5781,72.5422,72.5512,55611.0
2015-10-29 15:55:00,80.83,80.83,80.75,80.78,192665.0,72.5512,72.5512,72.4794,72.5063,192665.0
2015-10-30 09:30:00,80.96,81.04,80.86,80.92,198451.0,72.6679,72.7397,72.5781,72.632,198451.0
2015-10-30 09:35:00,80.92,81.01,80.9,80.94,96498.0,72.632,72.7127,72.614,72.6499,96498.0
2015-10-30 09:40:00,80.93,80.96,80.85,80.92,86530.0,72.6409,72.6679,72.5691,72.632,86530.0
2015-10-30 09:45:00,80.93,81.01,80.85,80.89,84319.0,72.6409,72.7127,72.5691,72.605,84319.0
2015-10-30 09:50:00,80.89,80.93,80.87,80.89,87680.0,72.605,72.6409,72.5871,72.605,87680.0
2015-10-30 09:55:00,80.89,80.97,80.83,80.93,91125.0,72.605,72.6768,72.5512,72.6409,91125.0
2015-10-30 10:00:00,80.91,80.96,80.82,80.87,177380.0,72.623,72.6679,72.5422,72.5871,177380.0
2015-10-30 10:05:00,80.85,80.87,80.79,80.84,86629.0,72.5691,72.5871,72.5153,72.5602,86629.0
2015-10-30 10:10:00,80.83,80.86,80.74,80.79,94049.0,72.5512,72.5781,72.4704,72.5153,94049.0
2015-10-30 10:15:00,80.8,80.89,80.75,80.89,58320.0,72.5243,72.605,72.4794,72.605,58320.0
2015-10-30 10:20:00,80.89,80.94,80.87,80.88,38933.0,72.605,72.6499,72.5871,72.5961,38933.0
2015-10-30 10:25:00,80.88,80.88,80.78,80.79,74790.0,72.5961,72.5961,72.5063,72.5153,74790.0
2015-10-30 10:30:00,80.79,80.91,80.77,80.89,81584.0,72.5153,72.623,72.4973,72.605,81584.0
2015-10-30 10:35:00,80.9,80.91,80.83,80.84,66349.0,72.614,72.623,72.5512,72.5602,66349.0
2015-10-30 10:40:00,80.85,80.93,80.83,80.93,91951.0,72.5691,72.6409,72.5512,72.6409,91951.0
2015-10-30 10:45:00,80.93,80.94,80.87,80.88,42054.0,72.6409,72.6499,72.5871,72.5961,42054.0
2015-10-30 10:50:00,80.88,80.96,80.88,80.94,28941.0,72.5961,72.6679,72.5961,72.6499,28941.0
2015-10-30 10:55:00,80.94,80.94,80.84,80.89,34951.0,72.6499,72.6499,72.5602,72.605,34951.0
2015-10-30 11:00:00,80.9,80.92,80.86,80.88,19379.0,72.614,72.632,72.5781,72.5961,19379.0
2015-10-30 11:05:00,80.88,80.95,80.87,80.94,54744.0,72.5961,72.6589,72.5871,72.6499,54744.0
2015-10-30 11:10:00,80.93,80.95,80.88,80.88,28441.0,72.6409,72.6589,72.5961,72.5961,28441.0
2015-10-30 11:15:00,80.88,80.89,80.83,80.85,28511.0,72.5961,72.605,72.5512,72.5691,28511.0
2015-10-30 11:20:00,80.84,80.86,80.81,80.85,30745.0,72.5602,72.5781,72.5332,72.5691,30745.0
2015-10-30 11:25:00,80.85,80.91,80.82,80.91,40455.0,72.5691,72.623,72.5422,72.623,40455.0
2015-10-30 11:30:00,80.92,80.96,80.91,80.94,41429.0,72.632,72.6679,72.623,72.6499,41429.0
2015-10-30 11:35:00,80.94,80.98,80.93,80.97,25558.0,72.6499,72.6858,72.6409,72.6768,25558.0
2015-10-30 11:40:00,80.97,81.02,80.97,81.0,23224.0,72.6768,72.7217,72.6768,72.7038,23224.0
2015-10-30 11:45:00,80.98,81.06,80.97,81.04,63932.0,72.6858,72.7576,72.6768,72.7397,63932.0
2015-10-30 11:50:00,81.05,81.14,81.05,81.11,47250.0,72.7486,72.8294,72.7486,72.8025,47250.0
2015-10-30 11:55:00,81.12,81.15,81.12,81.13,26079.0,72.8115,72.8384,72.8115,72.8205,26079.0
2015-10-30 12:00:00,81.12,81.15,81.09,81.1,44218.0,72.8115,72.8384,72.7846,72.7935,44218.0
2015-10-30 12:05:00,81.09,81.11,81.06,81.09,32467.0,72.7846,72.8025,72.7576,72.7846,32467.0
2015-10-30 12:10:00,81.1,81.16,81.09,81.14,51736.0,72.7935,72.8474,72.7846,72.8294,51736.0
2015-10-30 12:15:00,81.14,81.23,81.12,81.23,180736.0,72.8294,72.9102,72.8115,72.9102,180736.0
2015-10-30 12:20:00,81.22,81.29,81.21,81.23,477783.0,72.9012,72.9641,72.8923,72.9102,477783.0
2015-10-30 12:25:00,81.22,81.26,81.19,81.2,167063.0,72.9012,72.9371,72.8743,72.8833,167063.0
2015-10-30 12:30:00,81.21,81.31,81.21,81.29,65279.0,72.8923,72.982,72.8923,72.9641,65279.0
2015-10-30 12:35:00,81.29,81.31,81.27,81.3,24333.0,72.9641,72.982,72.9461,72.973,24333.0
2015-10-30 12:40:00,81.3,81.32,81.24,81.27,31437.0,72.973,72.991,72.9192,72.9461,31437.0
2015-10-30 12:45:00,81.28,81.3,81.25,81.25,13404.0,72.9551,72.973,72.9282,72.9282,13404.0
2015-10-30 12:50:00,81.25,81.35,81.24,81.34,28142.0,72.9282,73.0179,72.9192,73.0089,28142.0
2015-10-30 12:55:00,81.35,81.43,81.35,81.4,93765.0,73.0179,73.0897,73.0179,73.0628,93765.0
2015-10-30 13:00:00,81.41,81.45,81.4,81.45,44386.0,73.0718,73.1077,73.0628,73.1077,44386.0
2015-10-30 13:05:00,81.46,81.46,81.38,81.4,64673.0,73.1167,73.1167,73.0448,73.0628,64673.0
2015-10-30 13:10:00,81.4,81.43,81.36,81.43,30036.0,73.0628,73.0897,73.0269,73.0897,30036.0
2015-10-30 13:15:00,81.43,81.45,81.39,81.41,28356.0,73.0897,73.1077,73.0538,73.0718,28356.0
2015-10-30 13:20:00,81.42,81.45,81.41,81.44,32866.0,73.0808,73.1077,73.0718,73.0987,32866.0
2015-10-30 13:25:00,81.43,81.48,81.43,81.45,20459.0,73.0897,73.1346,73.0897,73.1077,20459.0
2015-10-30 13:30:00,81.46,81.46,81.42,81.42,18688.0,73.1167,73.1167,73.0808,73.0808,18688.0
2015-10-30 13:35:00,81.42,81.48,81.42,81.48,42476.0,73.0808,73.1346,73.0808,73.1346,42476.0
2015-10-30 13:40:00,81.47,81.51,81.42,81.42,194506.0,73.1256,73.1615,73.0808,73.0808,194506.0
2015-10-30 13:45:00,81.42,81.5,81.42,81.49,71470.0,73.0808,73.1526,73.0808,73.1436,71470.0
2015-10-30 13:50:00,81.48,81.49,81.44,81.45,48283.0,73.1346,73.1436,73.0987,73.1077,48283.0
2015-10-30 13:55:00,81.45,81.46,81.43,81.44,17083.0,73.1077,73.1167,73.0897,73.0987,17083.0
2015-10-30 14:00:00,81.43,81.48,81.39,81.42,61972.0,73.0897,73.1346,73.0538,73.0808,61972.0
2015-10-30 14:05:00,81.41,81.42,81.36,81.36,55886.0,73.0718,73.0808,73.0269,73.0269,55886.0
2015-10-30 14:10:00,81.35,81.41,81.35,81.39,59429.0,73.0179,73.0718,73.0179,73.0538,59429.0
2015-10-30 14:15:00,81.39,81.39,81.35,81.35,15767.0,73.0538,73.0538,73.0179,73.0179,15767.0
2015-10-30 14:20:00,81.35,81.35,81.26,81.27,33174.0,73.0179,73.0179,72.9371,72.9461,33174.0
2015-10-30 14:25:00,81.27,81.28,81.23,81.25,181087.0,72.9461,72.9551,72.9102,72.9282,181087.0
2015-10-30 14:30:00,81.25,81.28,81.21,81.28,143829.0,72.9282,72.9551,72.8923,72.9551,143829.0
2015-10-30 14:35:00,81.28,81.3,81.23,81.23,67727.0,72.9551,72.973,72.9102,72.9102,67727.0
2015-10-30 14:40:00,81.23,81.24,81.2,81.21,138476.0,72.9102,72.9192,72.8833,72.8923,138476.0
2015-10-30 14:45:00,81.21,81.22,81.14,81.16,65181.0,72.8923,72.9012,72.8294,72.8474,65181.0
2015-10-30 14:50:00,81.15,81.21,81.13,81.21,65504.0,72.8384,72.8923,72.8205,72.8923,65504.0
2015-10-30 14:55:00,81.2,81.2,81.11,81.13,72648.0,72.8833,72.8833,72.8025,72.8205,72648.0
2015-10-30 15:00:00,81.12,81.12,81.03,81.09,115215.0,72.8115,72.8115,72.7307,72.7846,115215.0
2015-10-30 15:05:00,81.08,81.1,81.03,81.08,42778.0,72.7756,72.7935,72.7307,72.7756,42778.0
2015-10-30 15:10:00,81.08,81.12,81.03,81.08,97374.0,72.7756,72.8115,72.7307,72.7756,97374.0
2015-10-30 15:15:00,81.09,81.2,81.08,81.16,74994.0,72.7846,72.8833,72.7756,72.8474,74994.0
2015-10-30 15:20:00,81.16,81.23,81.12,81.13,125278.0,72.8474,72.9102,72.8115,72.8205,125278.0
2015-10-30 15:25:00,81.13,81.16,81.06,81.06,96995.0,72.8205,72.8474,72.7576,72.7576,96995.0
2015-10-30 15:30:00,81.07,81.16,81.04,81.15,134205.0,72.7666,72.8474,72.7397,72.8384,134205.0
2015-10-30 15:35:00,81.15,81.18,81.1,81.17,152300.0,72.8384,72.8653,72.7935,72.8564,152300.0
2015-10-30 15:40:00,81.17,81.19,81.1,81.12,110117.0,72.8564,72.8743,72.7935,72.8115,110117.0
2015-10-30 15:45:00,81.12,81.25,81.12,81.23,250197.0,72.8115,72.9282,72.8115,72.9102,250197.0
2015-10-30 15:50:00,81.23,81.23,81.12,81.14,158321.0,72.9102,72.9102,72.8115,72.8294,158321.0
2015-10-30 15:55:00,81.14,81.14,80.96,80.96,788923.0,72.8294,72.8294,72.6679,72.6679,788923.0
2015-11-02 09:30:00,81.26,81.28,81.04,81.1,193302.0,72.9371,72.9551,72.7397,72.7935,193302.0
2015-11-02 09:35:00,81.09,81.15,81.04,81.11,51217.0,72.7846,72.8384,72.7397,72.8025,51217.0
2015-11-02 09:40:00,81.12,81.13,80.93,80.96,67463.0,72.8115,72.8205,72.6409,72.6679,67463.0
2015-11-02 09:45:00,80.96,81.05,80.96,81.03,65279.0,72.6679,72.7486,72.6679,72.7307,65279.0
2015-11-02 09:50:00,81.04,81.06,80.88,80.9,94351.0,72.7397,72.7576,72.5961,72.614,94351.0
2015-11-02 09:55:00,80.9,80.99,80.87,80.97,121658.0,72.614,72.6948,72.5871,72.6768,121658.0
2015-11-02 10:00:00,80.98,81.05,80.93,81.04,70414.0,72.6858,72.7486,72.6409,72.7397,70414.0
2015-11-02 10:05:00,81.05,81.06,80.95,80.95,150193.0,72.7486,72.7576,72.6589,72.6589,150193.0
2015-11-02 10:10:00,80.96,80.98,80.9,80.91,162637.0,72.6679,72.6858,72.614,72.623,162637.0
2015-11-02 10:15:00,80.91,80.91,80.85,80.87,123143.0,72.623,72.623,72.5691,72.5871,123143.0
2015-11-02 10:20:00,80.86,80.91,80.83,80.88,198426.0,72.5781,72.623,72.5512,72.5961,198426.0
2015-11-02 10:25:00,80.89,80.96,80.88,80.89,65309.0,72.605,72.6679,72.5961,72.605,65309.0
2015-11-02 10:30:00,80.89,80.9,80.79,80.81,77790.0,72.605,72.614,72.5153,72.5332,77790.0
2015-11-02 10:35:00,80.81,80.82,80.77,80.8,44166.0,72.5332,72.5422,72.4973,72.5243,44166.0
2015-11-02 10:40:00,80.79,80.84,80.75,80.84,101866.0,72.5153,72.5602,72.4794,72.5602,101866.0
2015-11-02 10:45:00,80.84,80.91,80.8,80.89,118717.0,72.5602,72.623,72.5243,72.605,118717.0
2015-11-02 10:50:00,80.89,80.92,80.86,80.87,83828.0,72.605,72.632,72.5781,72.5871,83828.0
2015-11-02 10:55:00,80.87,80.9,80.81,80.88,91765.0,72.5871,72.614,72.5332,72.5961,91765.0
2015-11-02 11:00:00,80.89,80.91,80.85,80.89,76373.0,72.605,72.623,72.5691,72.605,76373.0
2015-11-02 11:05:00,80.89,81.05,80.88,80.96,138215.0,72.605,72.7486,72.5961,72.6679,138215.0
2015-11-02 11:10:00,80.96,80.98,80.94,80.96,44862.0,72.6679,72.6858,72.6499,72.6679,44862.0
2015-11-02 11:15:00,80.96,80.99,80.9,80.92,34781.0,72.6679,72.6948,72.614,72.632,34781.0
2015-11-02 11:20:00,80.92,80.95,80.89,80.92,50206.0,72.632,72.6589,72.605,72.632,50206.0
2015-11-02 11:25:00,80.92,80.95,80.91,80.95,43169.0,72.632,72.6589,72.623,72.6589,43169.0
2015-11-02 11:30:00,80.96,81.0,80.95,80.98,58802.0,72.6679,72.7038,72.6589,72.6858,58802.0
2015-11-02 11:35:00,80.98,81.01,80.96,80.98,60534.0,72.6858,72.7127,72.6679,72.6858,60534.0
2015-11-02 11:40:00,80.98,80.99,80.91,80.91,74543.0,72.6858,72.6948,72.623,72.623,74543.0
2015-11-02 11:45:00,80.92,80.93,80.89,80.9,46843.0,72.632,72.6409,72.605,72.614,46843.0
2015-11-02 11:50:00,80.9,80.94,80.89,80.94,62444.0,72.614,72.6499,72.605,72.6499,62444.0
2015-11-02 11:55:00,80.94,81.01,80.93,81.0,29588.0,72.6499,72.7127,72.6409,72.7038,29588.0
2015-11-02 12:00:00,81.0,81.01,80.99,81.0,42741.0,72.7038,72.7127,72.6948,72.7038,42741.0
2015-11-02 12:05:00,81.01,81.02,80.96,80.96,24676.0,72.7127,72.7217,72.6679,72.6679,24676.0
2015-11-02 12:10:00,80.95,81.0,80.95,80.98,39853.0,72.6589,72.7038,72.6589,72.6858,39853.0
2015-11-02 12:15:00,80.97,81.0,80.97,80.99,43894.0,72.6768,72.7038,72.6768,72.6948,43894.0
2015-11-02 12:20:00,80.98,81.02,80.98,80.99,48132.0,72.6858,72.7217,72.6858,72.6948,48132.0
2015-11-02 12:25:00,80.99,81.02,80.98,81.02,33768.0,72.6948,72.7217,72.6858,72.7217,33768.0
2015-11-02 12:30:00,81.02,81.03,80.99,81.02,73331.0,72.7217,72.7307,72.6948,72.7217,73331.0
2015-11-02 12:35:00,81.02,81.04,81.01,81.03,29044.0,72.7217,72.7397,72.7127,72.7307,29044.0
2015-11-02 12:40:00,81.03,81.06,81.03,81.05,84540.0,72.7307,72.7576,72.7307,72.7486,84540.0
2015-11-02 12:45:00,81.06,81.09,81.04,81.05,131967.0,72.7576,72.7846,72.7397,72.7486,131967.0
2015-11-02 12:50:00,81.05,81.08,81.04,81.08,66153.0,72.7486,72.7756,72.7397,72.7756,66153.0
2015-11-02 12:55:00,81.07,81.13,81.07,81.12,31277.0,72.7666,72.8205,72.7666,72.8115,31277.0
2015-11-02 13:00:00,81.11,81.15,81.11,81.13,81801.0,72.8025,72.8384,72.8025,72.8205,81801.0
2015-11-02 13:05:00,81.13,81.18,81.13,81.18,60028.0,72.8205,72.8653,72.8205,72.8653,60028.0
2015-11-02 13:10:00,81.18,81.18,81.12,81.12,42692.0,72.8653,72.8653,72.8115,72.8115,42692.0
2015-11-02 13:15:00,81.12,81.15,81.1,81.14,91529.0,72.8115,72.8384,72.7935,72.8294,91529.0
2015-11-02 13:20:00,81.14,81.17,81.14,81.14,57095.0,72.8294,72.8564,72.8294,72.8294,57095.0
2015-11-02 13:25:00,81.14,81.21,81.14,81.21,127457.0,72.8294,72.8923,72.8294,72.8923,127457.0
2015-11-02 13:30:00,81.21,81.25,81.2,81.23,59933.0,72.8923,72.9282,72.8833,72.9102,59933.0
2015-11-02 13:35:00,81.24,81.25,81.19,81.2,59437.0,72.9192,72.9282,72.8743,72.8833,59437.0
2015-11-02 13:40:00,81.19,81.22,81.18,81.22,31990.0,72.8743,72.9012,72.8653,72.9012,31990.0
2015-11-02 13:45:00,81.23,81.24,81.18,81.23,32037.0,72.9102,72.9192,72.8653,72.9102,32037.0
2015-11-02 13:50:00,81.23,81.25,81.21,81.24,34160.0,72.9102,72.9282,72.8923,72.9192,34160.0
2015-11-02 13:55:00,81.23,81.27,81.22,81.27,33956.0,72.9102,72.9461,72.9012,72.9461,33956.0
2015-11-02 14:00:00,81.28,81.32,81.27,81.28,67877.0,72.9551,72.991,72.9461,72.9551,67877.0
2015-11-02 14:05:00,81.28,81.3,81.26,81.27,43829.0,72.9551,72.973,72.9371,72.9461,43829.0
2015-11-02 14:10:00,81.27,81.3,81.26,81.27,70021.0,72.9461,72.973,72.9371,72.9461,70021.0
2015-11-02 14:15:00,81.27,81.28,81.24,81.27,46569.0,72.9461,72.9551,72.9192,72.9461,46569.0
2015-11-02 14:20:00,81.28,81.31,81.27,81.29,109779.0,72.9551,72.982,72.9461,72.9641,109779.0
2015-11-02 14:25:00,81.28,81.29,81.25,81.29,66729.0,72.9551,72.9641,72.9282,72.9641,66729.0
2015-11-02 14:30:00,81.29,81.32,81.27,81.31,57226.0,72.9641,72.991,72.9461,72.982,57226.0
2015-11-02 14:35:00,81.32,81.33,81.31,81.32,37668.0,72.991,73.0,72.982,72.991,37668.0
2015-11-02 14:40:00,81.32,81.37,81.32,81.36,46015.0,72.991,73.0359,72.991,73.0269,46015.0
2015-11-02 14:45:00,81.36,81.37,81.33,81.33,56365.0,73.0269,73.0359,73.0,73.0,56365.0
2015-11-02 14:50:00,81.33,81.41,81.33,81.41,97668.0,73.0,73.0718,73.0,73.0718,97668.0
2015-11-02 14:55:00,81.41,81.44,81.4,81.41,141983.0,73.0718,73.0987,73.0628,73.0718,141983.0
2015-11-02 15:00:00,81.42,81.46,81.41,81.42,72614.0,73.0808,73.1167,73.0718,73.0808,72614.0
2015-11-02 15:05:00,81.41,81.45,81.34,81.35,453379.0,73.0718,73.1077,73.0089,73.0179,453379.0
2015-11-02 15:10:00,81.35,81.36,81.34,81.35,72228.0,73.0179,73.0269,73.0089,73.0179,72228.0
2015-11-02 15:15:00,81.35,81.36,81.32,81.36,83608.0,73.0179,73.0269,72.991,73.0269,83608.0
2015-11-02 15:20:00,81.35,81.37,81.33,81.34,103645.0,73.0179,73.0359,73.0,73.0089,103645.0
2015-11-02 15:25:00,81.34,81.41,81.33,81.39,205923.0,73.0089,73.0718,73.0,73.0538,205923.0
2015-11-02 15:30:00,81.39,81.43,81.37,81.38,127655.0,73.0538,73.0897,73.0359,73.0448,127655.0
2015-11-02 15:35:00,81.38,81.39,81.35,81.36,138384.0,73.0448,73.0538,73.0179,73.0269,138384.0
2015-11-02 15:40:00,81.37,81.44,81.36,81.42,169389.0,73.0359,73.0987,73.0269,73.0808,169389.0
2015-11-02 15:45:00,81.42,81.43,81.28,81.3,138326.0,73.0808,73.0897,72.9551,72.973,138326.0
2015-11-02 15:50:00,81.31,81.34,81.3,81.31,115178.0,72.982,73.0089,72.973,72.982,115178.0
2015-11-02 15:55:00,81.32,81.34,81.27,81.31,332420.0,72.991,73.0089,72.9461,72.982,332420.0
2015-11-03 09:30:00,81.25,81.37,81.18,81.28,143577.0,72.9282,73.0359,72.8653,72.9551,143577.0
2015-11-03 09:35:00,81.27,81.46,81.27,81.36,141601.0,72.9461,73.1167,72.9461,73.0269,141601.0
2015-11-03 09:40:00,81.36,81.5,81.23,81.27,165524.0,73.0269,73.1526,72.9102,72.9461,165524.0
2015-11-03 09:45:00,81.25,81.32,81.23,81.25,107267.0,72.9282,72.991,72.9102,72.9282,107267.0
2015-11-03 09:50:00,81.25,81.29,81.21,81.25,52622.0,72.9282,72.9641,72.8923,72.9282,52622.0
2015-11-03 09:55:00,81.25,81.28,81.2,81.25,106853.0,72.9282,72.9551,72.8833,72.9282,106853.0
2015-11-03 10:00:00,81.26,81.34,81.25,81.33,128395.0,72.9371,73.0089,72.9282,73.0,128395.0
2015-11-03 10:05:00,81.33,81.35,81.28,81.3,112242.0,73.0,73.0179,72.9551,72.973,112242.0
2015-11-03 10:10:00,81.29,81.29,81.24,81.24,63836.0,72.9641,72.9641,72.9192,72.9192,63836.0
2015-11-03 10:15:00,81.23,81.38,81.23,81.34,87544.0,72.9102,73.0448,72.9102,73.0089,87544.0
2015-11-03 10:20:00,81.34,81.4,81.34,81.36,65589.0,73.0089,73.0628,73.0089,73.0269,65589.0
2015-11-03 10:25:00,81.35,81.37,81.29,81.33,56601.0,73.0179,73.0359,72.9641,73.0,56601.0
2015-11-03 10:30:00,81.32,81.35,81.32,81.33,20395.0,72.991,73.0179,72.991,73.0,20395.0
2015-11-03 10:35:00,81.33,81.35,81.25,81.28,29628.0,73.0,73.0179,72.9282,72.9551,29628.0
2015-11-03 10:40:00,81.28,81.28,81.24,81.27,46416.0,72.9551,72.9551,72.9192,72.9461,46416.0
2015-11-03 10:45:00,81.28,81.3,81.24,81.29,115243.0,72.9551,72.973,72.9192,72.9641,115243.0
2015-11-03 10:50:00,81.28,81.35,81.28,81.35,108834.0,72.9551,73.0179,72.9551,73.0179,108834.0
2015-11-03 10:55:00,81.34,81.34,81.26,81.28,72956.0,73.0089,73.0089,72.9371,72.9551,72956.0
2015-11-03 11:00:00,81.29,81.31,81.26,81.29,82102.0,72.9641,72.982,72.9371,72.9641,82102.0
2015-11-03 11:05:00,81.28,81.37,81.28,81.35,61643.0,72.9551,73.0359,72.9551,73.0179,61643.0
2015-11-03 11:10:00,81.34,81.38,81.33,81.38,54509.0,73.0089,73.0448,73.0,73.0448,54509.0
2015-11-03 11:15:00,81.38,81.41,81.35,81.4,60997.0,73.0448,73.0718,73.0179,73.0628,60997.0
2015-11-03 11:20:00,81.39,81.39,81.36,81.37,67610.0,73.0538,73.0538,73.0269,73.0359,67610.0
2015-11-03 11:25:00,81.38,81.42,81.37,81.4,65950.0,73.0448,73.0808,73.0359,73.0628,65950.0
2015-11-03 11:30:00,81.4,81.44,81.38,81.44,64598.0,73.0628,73.0987,73.0448,73.0987,64598.0
2015-11-03 11:35:00,81.44,81.53,81.44,81.51,126992.0,73.0987,73.1795,73.0987,73.1615,126992.0
2015-11-03 11:40:00,81.51,81.52,81.48,81.51,63211.0,73.1615,73.1705,73.1346,73.1615,63211.0
2015-11-03 11:45:00,81.51,81.53,81.46,81.51,29958.0,73.1615,73.1795,73.1167,73.1615,29958.0
2015-11-03 11:50:00,81.5,81.56,81.49,81.52,34283.0,73.1526,73.2064,73.1436,73.1705,34283.0
2015-11-03 11:55:00,81.53,81.59,81.52,81.57,31441.0,73.1795,73.2333,73.1705,73.2154,31441.0
2015-11-03 12:00:00,81.57,81.62,81.55,81.61,42871.0,73.2154,73.2603,73.1974,73.2513,42871.0
2015-11-03 12:05:00,81.6,81.6,81.57,81.57,36056.0,73.2423,73.2423,73.2154,73.2154,36056.0
2015-11-03 12:10:00,81.58,81.59,81.52,81.54,59766.0,73.2244,73.2333,73.1705,73.1885,59766.0
2015-11-03 12:15:00,81.54,81.55,81.51,81.51,65871.0,73.1885,73.1974,73.1615,73.1615,65871.0
2015-11-03 12:20:00,81.52,81.54,81.51,81.53,63626.0,73.1705,73.1885,73.1615,73.1795,63626.0
2015-11-03 12:25:00,81.52,81.57,81.52,81.54,44132.0,73.1705,73.2154,73.1705,73.1885,44132.0
2015-11-03 12:30:00,81.54,81.55,81.52,81.53,34019.0,73.1885,73.1974,73.1705,73.1795,34019.0
2015-11-03 12:35:00,81.54,81.57,81.52,81.52,78714.0,73.1885,73.2154,73.1705,73.1705,78714.0
2015-11-03 12:40:00,81.52,81.53,81.47,81.47,72010.0,73.1705,73.1795,73.1256,73.1256,72010.0
2015-11-03 12:45:00,81.47,81.52,81.46,81.5,24885.0,73.1256,73.1705,73.1167,73.1526,24885.0
2015-11-03 12:50:00,81.51,81.55,81.5,81.55,24785.0,73.1615,73.1974,73.1526,73.1974,24785.0
2015-11-03 12:55:00,81.55,81.58,81.54,81.55,25193.0,73.1974,73.2244,73.1885,73.1974,25193.0
2015-11-03 13:00:00,81.54,81.61,81.54,81.6,59319.0,73.1885,73.2513,73.1885,73.2423,59319.0
2015-11-03 13:05:00,81.59,81.62,81.55,81.56,21140.0,73.2333,73.2603,73.1974,73.2064,21140.0
2015-11-03 13:10:00,81.56,81.58,81.53,81.54,16919.0,73.2064,73.2244,73.1795,73.1885,16919.0
2015-11-03 13:15:00,81.54,81.59,81.54,81.59,11130.0,73.1885,73.2333,73.1885,73.2333,11130.0
2015-11-03 13:20:00,81.59,81.62,81.58,81.59,28577.0,73.2333,73.2603,73.2244,73.2333,28577.0
2015-11-03 13:25:00,81.58,81.6,81.56,81.58,41569.0,73.2244,73.2423,73.2064,73.2244,41569.0
2015-11-03 13:30:00,81.58,81.61,81.55,81.57,35237.0,73.2244,73.2513,73.1974,73.2154,35237.0
2015-11-03 13:35:00,81.56,81.62,81.55,81.62,24407.0,73.2064,73.2603,73.1974,73.2603,24407.0
2015-11-03 13:40:00,81.64,81.69,81.63,81.65,397472.0,73.2782,73.3231,73.2692,73.2872,397472.0
2015-11-03 13:45:00,81.65,81.67,81.64,81.67,32016.0,73.2872,73.3051,73.2782,73.3051,32016.0
2015-11-03 13:50:00,81.66,81.68,81.65,81.65,24008.0,73.2962,73.3141,73.2872,73.2872,24008.0
2015-11-03 13:55:00,81.64,81.67,81.61,81.66,39924.0,73.2782,73.3051,73.2513,73.2962,39924.0
2015-11-03 14:00:00,81.66,81.7,81.65,81.7,28823.0,73.2962,73.3321,73.2872,73.3321,28823.0
2015-11-03 14:05:00,81.69,81.8,81.69,81.79,136607.0,73.3231,73.4218,73.3231,73.4129,136607.0
2015-11-03 14:10:00,81.78,81.81,81.78,81.8,85720.0,73.4039,73.4308,73.4039,73.4218,85720.0
2015-11-03 14:15:00,81.79,81.8,81.73,81.74,39331.0,73.4129,73.4218,73.359,73.368,39331.0
2015-11-03 14:20:00,81.73,81.75,81.7,81.73,23874.0,73.359,73.377,73.3321,73.359,23874.0
2015-11-03 14:25:00,81.73,81.83,81.73,81.82,77594.0,73.359,73.4488,73.359,73.4398,77594.0
2015-11-03 14:30:00,81.82,81.85,81.8,81.85,33237.0,73.4398,73.4667,73.4218,73.4667,33237.0
2015-11-03 14:35:00,81.85,81.86,81.79,81.8,103755.0,73.4667,73.4757,73.4129,73.4218,103755.0
2015-11-03 14:40:00,81.79,81.82,81.77,81.77,42821.0,73.4129,73.4398,73.3949,73.3949,42821.0
2015-11-03 14:45:00,81.78,81.8,81.75,81.79,18402.0,73.4039,73.4218,73.377,73.4129,18402.0
2015-11-03 14:50:00,81.79,81.84,81.78,81.78,83353.0,73.4129,73.4577,73.4039,73.4039,83353.0
2015-11-03 14:55:00,81.78,81.8,81.76,81.77,92134.0,73.4039,73.4218,73.3859,73.3949,92134.0
2015-11-03 15:00:00,81.78,81.78,81.68,81.7,28056.0,73.4039,73.4039,73.3141,73.3321,28056.0
2015-11-03 15:05:00,81.7,81.73,81.67,81.69,19321.0,73.3321,73.359,73.3051,73.3231,19321.0
2015-11-03 15:10:00,81.7,81.73,81.68,81.73,96056.0,73.3321,73.359,73.3141,73.359,96056.0
2015-11-03 15:15:00,81.73,81.74,81.68,81.73,349518.0,73.359,73.368,73.3141,73.359,349518.0
2015-11-03 15:20:00,81.73,81.74,81.69,81.72,68098.0,73.359,73.368,73.3231,73.35,68098.0
2015-11-03 15:25:00,81.72,81.77,81.69,81.7,47075.0,73.35,73.3949,73.3231,73.3321,47075.0
2015-11-03 15:30:00,81.7,81.76,81.69,81.73,135413.0,73.3321,73.3859,73.3231,73.359,135413.0
2015-11-03 15:35:00,81.73,81.75,81.65,81.7,253888.0,73.359,73.377,73.2872,73.3321,253888.0
2015-11-03 15:40:00,81.71,81.71,81.61,81.63,106010.0,73.3411,73.3411,73.2513,73.2692,106010.0
2015-11-03 15:45:00,81.63,81.66,81.6,81.62,222605.0,73.2692,73.2962,73.2423,73.2603,222605.0
2015-11-03 15:50:00,81.61,81.65,81.6,81.61,153789.0,73.2513,73.2872,73.2423,73.2513,153789.0
2015-11-03 15:55:00,81.61,81.66,81.56,81.66,737134.0,73.2513,73.2962,73.2064,73.2962,737134.0
2015-11-04 09:30:00,81.79,81.87,81.7,81.75,181410.0,73.4129,73.4847,73.3321,73.377,181410.0
2015-11-04 09:35:00,81.74,81.8,81.58,81.61,161982.0,73.368,73.4218,73.2244,73.2513,161982.0
2015-11-04 09:40:00,81.62,81.62,81.5,81.53,107887.0,73.2603,73.2603,73.1526,73.1795,107887.0
2015-11-04 09:45:00,81.52,81.53,81.38,81.39,130723.0,73.1705,73.1795,73.0448,73.0538,130723.0
2015-11-04 09:50:00,81.39,81.47,81.33,81.44,127785.0,73.0538,73.1256,73.0,73.0987,127785.0
2015-11-04 09:55:00,81.44,81.52,81.43,81.5,256796.0,73.0987,73.1705,73.0897,73.1526,256796.0
2015-11-04 10:00:00,81.5,81.62,81.42,81.6,149624.0,73.1526,73.2603,73.0808,73.2423,149624.0
2015-11-04 10:05:00,81.6,81.62,81.55,81.59,57185.0,73.2423,73.2603,73.1974,73.2333,57185.0
2015-11-04 10:10:00,81.59,81.59,81.5,81.52,63718.0,73.2333,73.2333,73.1526,73.1705,63718.0
2015-11-04 10:15:00,81.51,81.59,81.48,81.59,62162.0,73.1615,73.2333,73.1346,73.2333,62162.0
2015-11-04 10:20:00,81.59,81.64,81.58,81.6,31416.0,73.2333,73.2782,73.2244,73.2423,31416.0
2015-11-04 10:25:00,81.61,81.63,81.56,81.56,44704.0,73.2513,73.2692,73.2064,73.2064,44704.0
2015-11-04 10:30:00,81.57,81.74,81.55,81.71,71760.0,73.2154,73.368,73.1974,73.3411,71760.0
2015-11-04 10:35:00,81.7,81.75,81.4,81.4,120967.0,73.3321,73.377,73.0628,73.0628,120967.0
2015-11-04 10:40:00,81.4,81.44,81.23,81.28,222764.0,73.0628,73.0987,72.9102,72.9551,222764.0
2015-11-04 10:45:00,81.28,81.53,81.25,81.5,82673.0,72.9551,73.1795,72.9282,73.1526,82673.0
2015-11-04 10:50:00,81.5,81.5,81.19,81.21,77562.0,73.1526,73.1526,72.8743,72.8923,77562.0
2015-11-04 10:55:00,81.21,81.24,81.08,81.12,115124.0,72.8923,72.9192,72.7756,72.8115,115124.0
2015-11-04 11:00:00,81.13,81.19,81.01,81.14,103045.0,72.8205,72.8743,72.7127,72.8294,103045.0
2015-11-04 11:05:00,81.14,81.15,80.97,80.97,78848.0,72.8294,72.8384,72.6768,72.6768,78848.0
2015-11-04 11:10:00,80.96,81.02,80.88,80.89,115075.0,72.6679,72.7217,72.5961,72.605,115075.0
2015-11-04 11:15:00,80.88,81.08,80.85,81.06,124379.0,72.5961,72.7756,72.5691,72.7576,124379.0
2015-11-04 11:20:00,81.07,81.12,80.95,80.99,264286.0,72.7666,72.8115,72.6589,72.6948,264286.0
2015-11-04 11:25:00,80.99,81.04,80.9,80.93,58697.0,72.6948,72.7397,72.614,72.6409,58697.0
2015-11-04 11:30:00,80.94,81.05,80.94,81.04,29049.0,72.6499,72.7486,72.6499,72.7397,29049.0
2015-11-04 11:35:00,81.05,81.09,80.99,81.06,43160.0,72.7486,72.7846,72.6948,72.7576,43160.0
2015-11-04 11:40:00,81.07,81.1,81.04,81.07,46267.0,72.7666,72.7935,72.7397,72.7666,46267.0
2015-11-04 11:45:00,81.08,81.16,80.99,81.15,28766.0,72.7756,72.8474,72.6948,72.8384,28766.0
2015-11-04 11:50:00,81.15,81.16,81.07,81.13,62651.0,72.8384,72.8474,72.7666,72.8205,62651.0
2015-11-04 11:55:00,81.14,81.14,81.04,81.06,24771.0,72.8294,72.8294,72.7397,72.7576,24771.0
2015-11-04 12:00:00,81.07,81.13,81.03,81.13,104471.0,72.7666,72.8205,72.7307,72.8205,104471.0
2015-11-04 12:05:00,81.13,81.22,81.11,81.2,32191.0,72.8205,72.9012,72.8025,72.8833,32191.0
2015-11-04 12:10:00,81.19,81.21,81.16,81.17,20974.0,72.8743,72.8923,72.8474,72.8564,20974.0
2015-11-04 12:15:00,81.17,81.19,81.06,81.12,46302.0,72.8564,72.8743,72.7576,72.8115,46302.0
2015-11-04 12:20:00,81.11,81.16,81.08,81.16,14126.0,72.8025,72.8474,72.7756,72.8474,14126.0
2015-11-04 12:25:00,81.15,81.23,81.14,81.15,23985.0,72.8384,72.9102,72.8294,72.8384,23985.0
2015-11-04 12:30:00,81.15,81.18,81.06,81.09,29333.0,72.8384,72.8653,72.7576,72.7846,29333.0
2015-11-04 12:35:00,81.08,81.09,81.05,81.09,12510.0,72.7756,72.7846,72.7486,72.7846,12510.0
2015-11-04 12:40:00,81.09,81.12,81.03,81.09,52301.0,72.7846,72.8115,72.7307,72.7846,52301.0
2015-11-04 12:45:00,81.09,81.11,81.05,81.06,22848.0,72.7846,72.8025,72.7486,72.7576,22848.0
2015-11-04 12:50:00,81.05,81.06,81.0,81.04,25752.0,72.7486,72.7576,72.7038,72.7397,25752.0
2015-11-04 12:55:00,81.04,81.06,80.99,81.06,18063.0,72.7397,72.7576,72.6948,72.7576,18063.0
2015-11-04 13:00:00,81.06,81.08,80.88,80.91,42219.0,72.7576,72.7756,72.5961,72.623,42219.0
2015-11-04 13:05:00,80.92,80.94,80.8,80.82,63188.0,72.632,72.6499,72.5243,72.5422,63188.0
2015-11-04 13:10:00,80.81,80.85,80.77,80.79,57276.0,72.5332,72.5691,72.4973,72.5153,57276.0
2015-11-04 13:15:00,80.79,80.81,80.76,80.77,47778.0,72.5153,72.5332,72.4884,72.4973,47778.0
2015-11-04 13:20:00,80.77,80.78,80.71,80.77,35696.0,72.4973,72.5063,72.4435,72.4973,35696.0
2015-11-04 13:25:00,80.78,80.85,80.76,80.84,49266.0,72.5063,72.5691,72.4884,72.5602,49266.0
2015-11-04 13:30:00,80.85,80.91,80.83,80.89,33613.0,72.5691,72.623,72.5512,72.605,33613.0
2015-11-04 13:35:00,80.9,80.94,80.89,80.94,34085.0,72.614,72.6499,72.605,72.6499,34085.0
2015-11-04 13:40:00,80.94,81.0,80.91,80.99,31137.0,72.6499,72.7038,72.623,72.6948,31137.0
2015-11-04 13:45:00,80.98,80.98,80.86,80.88,34854.0,72.6858,72.6858,72.5781,72.5961,34854.0
2015-11-04 13:50:00,80.88,80.95,80.86,80.95,50830.0,72.5961,72.6589,72.5781,72.6589,50830.0
2015-11-04 13:55:00,80.96,81.04,80.93,81.04,62286.0,72.6679,72.7397,72.6409,72.7397,62286.0
2015-11-04 14:00:00,81.04,81.05,80.97,81.01,43316.0,72.7397,72.7486,72.6768,72.7127,43316.0
2015-11-04 14:05:00,81.01,81.1,81.0,81.08,58555.0,72.7127,72.7935,72.7038,72.7756,58555.0
2015-11-04 14:10:00,81.08,81.14,81.07,81.09,37830.0,72.7756,72.8294,72.7666,72.7846,37830.0
2015-11-04 14:15:00,81.1,81.15,81.08,81.12,102843.0,72.7935,72.8384,72.7756,72.8115,102843.0
2015-11-04 14:20:00,81.13,81.13,81.02,81.03,30105.0,72.8205,72.8205,72.7217,72.7307,30105.0
2015-11-04 14:25:00,81.02,81.08,81.01,81.08,25021.0,72.7217,72.7756,72.7127,72.7756,25021.0
2015-11-04 14:30:00,81.08,81.17,81.08,81.17,28805.0,72.7756,72.8564,72.7756,72.8564,28805.0
2015-11-04 14:35:00,81.18,81.24,81.18,81.18,59449.0,72.8653,72.9192,72.8653,72.8653,59449.0
2015-11-04 14:40:00,81.17,81.2,81.11,81.14,34745.0,72.8564,72.8833,72.8025,72.8294,34745.0
2015-11-04 14:45:00,81.14,81.18,81.11,81.15,44455.0,72.8294,72.8653,72.8025,72.8384,44455.0
2015-11-04 14:50:00,81.14,81.14,81.08,81.09,31410.0,72.8294,72.8294,72.7756,72.7846,31410.0
2015-11-04 14:55:00,81.09,81.15,81.08,81.13,34401.0,72.7846,72.8384,72.7756,72.8205,34401.0
2015-11-04 15:00:00,81.13,81.15,80.99,81.0,50197.0,72.8205,72.8384,72.6948,72.7038,50197.0
2015-11-04 15:05:00,81.01,81.07,80.99,81.07,34115.0,72.7127,72.7666,72.6948,72.7666,34115.0
2015-11-04 15:10:00,81.07,81.12,81.02,81.07,31264.0,72.7666,72.8115,72.7217,72.7666,31264.0
2015-11-04 15:15:00,81.07,81.08,81.02,81.06,35315.0,72.7666,72.7756,72.7217,72.7576,35315.0
2015-11-04 15:20:00,81.06,81.13,81.05,81.08,52690.0,72.7576,72.8205,72.7486,72.7756,52690.0
2015-11-04 15:25:00,81.09,81.15,81.08,81.09,98088.0,72.7846,72.8384,72.7756,72.7846,98088.0
2015-11-04 15:30:00,81.08,81.1,81.0,81.01,266540.0,72.7756,72.7935,72.7038,72.7127,266540.0
2015-11-04 15:35:00,81.0,81.05,80.99,81.03,122405.0,72.7038,72.7486,72.6948,72.7307,122405.0
2015-11-04 15:40:00,81.03,81.07,80.97,80.98,129389.0,72.7307,72.7666,72.6768,72.6858,129389.0
2015-11-04 15:45:00,80.98,81.04,80.98,81.02,84135.0,72.6858,72.7397,72.6858,72.7217,84135.0
2015-11-04 15:50:00,81.01,81.04,81.0,81.01,88311.0,72.7127,72.7397,72.7038,72.7127,88311.0
2015-11-04 15:55:00,81.01,81.13,81.0,81.12,338996.0,72.7127,72.8205,72.7038,72.8115,338996.0
2015-11-05 09:30:00,81.24,81.37,81.2,81.25,78314.0,72.9192,73.0359,72.8833,72.9282,78314.0
2015-11-05 09:35:00,81.26,81.33,81.14,81.29,164402.0,72.9371,73.0,72.8294,72.9641,164402.0
2015-11-05 09:40:00,81.29,81.3,81.17,81.23,105489.0,72.9641,72.973,72.8564,72.9102,105489.0
2015-11-05 09:45:00,81.23,81.43,81.22,81.37,102239.0,72.9102,73.0897,72.9012,73.0359,102239.0
2015-11-05 09:50:00,81.37,81.47,81.36,81.43,97720.0,73.0359,73.1256,73.0269,73.0897,97720.0
2015-11-05 09:55:00,81.43,81.53,81.42,81.53,86324.0,73.0897,73.1795,73.0808,73.1795,86324.0
2015-11-05 10:00:00,81.53,81.65,81.53,81.55,218932.0,73.1795,73.2872,73.1795,73.1974,218932.0
2015-11-05 10:05:00,81.55,81.55,81.42,81.43,129732.0,73.1974,73.1974,73.0808,73.0897,129732.0
2015-11-05 10:10:00,81.43,81.43,81.26,81.27,76826.0,73.0897,73.0897,72.9371,72.9461,76826.0
2015-11-05 10:15:00,81.26,81.32,81.18,81.21,104270.0,72.9371,72.991,72.8653,72.8923,104270.0
2015-11-05 10:20:00,81.21,81.26,81.17,81.21,87567.0,72.8923,72.9371,72.8564,72.8923,87567.0
2015-11-05 10:25:00,81.2,81.21,81.07,81.1,119503.0,72.8833,72.8923,72.7666,72.7935,119503.0
2015-11-05 10:30:00,81.1,81.1,80.93,80.98,127672.0,72.7935,72.7935,72.6409,72.6858,127672.0
2015-11-05 10:35:00,80.98,81.1,80.98,81.05,44265.0,72.6858,72.7935,72.6858,72.7486,44265.0
2015-11-05 10:40:00,81.05,81.05,80.89,80.91,47938.0,72.7486,72.7486,72.605,72.623,47938.0
2015-11-05 10:45:00,80.91,80.96,80.81,80.85,50504.0,72.623,72.6679,72.5332,72.5691,50504.0
2015-11-05 10:50:00,80.85,80.96,80.82,80.96,34832.0,72.5691,72.6679,72.5422,72.6679,34832.0
2015-11-05 10:55:00,80.95,80.99,80.91,80.92,60004.0,72.6589,72.6948,72.623,72.632,60004.0
2015-11-05 11:00:00,80.92,80.96,80.87,80.94,41590.0,72.632,72.6679,72.5871,72.6499,41590.0
2015-11-05 11:05:00,80.94,80.95,80.87,80.87,153607.0,72.6499,72.6589,72.5871,72.5871,153607.0
2015-11-05 11:10:00,80.87,80.99,80.86,80.98,19681.0,72.5871,72.6948,72.5781,72.6858,19681.0
2015-11-05 11:15:00,80.98,81.11,80.98,81.04,43001.0,72.6858,72.8025,72.6858,72.7397,43001.0
2015-11-05 11:20:00,81.05,81.12,81.05,81.06,48299.0,72.7486,72.8115,72.7486,72.7576,48299.0
2015-11-05 11:25:00,81.07,81.13,81.07,81.08,54489.0,72.7666,72.8205,72.7666,72.7756,54489.0
2015-11-05 11:30:00,81.08,81.09,81.03,81.05,32525.0,72.7756,72.7846,72.7307,72.7486,32525.0
2015-11-05 11:35:00,81.05,81.05,80.98,80.98,42254.0,72.7486,72.7486,72.6858,72.6858,42254.0
2015-11-05 11:40:00,80.98,81.1,80.95,81.09,28952.0,72.6858,72.7935,72.6589,72.7846,28952.0
2015-11-05 11:45:00,81.09,81.2,81.08,81.19,92875.0,72.7846,72.8833,72.7756,72.8743,92875.0
2015-11-05 11:50:00,81.21,81.26,81.2,81.21,82035.0,72.8923,72.9371,72.8833,72.8923,82035.0
2015-11-05 11:55:00,81.22,81.27,81.21,81.27,23749.0,72.9012,72.9461,72.8923,72.9461,23749.0
2015-11-05 12:00:00,81.27,81.33,81.24,81.31,18885.0,72.9461,73.0,72.9192,72.982,18885.0
2015-11-05 12:05:00,81.32,81.37,81.31,81.33,64907.0,72.991,73.0359,72.982,73.0,64907.0
2015-11-05 12:10:00,81.34,81.34,81.22,81.22,88722.0,73.0089,73.0089,72.9012,72.9012,88722.0
2015-11-05 12:15:00,81.23,81.3,81.22,81.24,18178.0,72.9102,72.973,72.9012,72.9192,18178.0
2015-11-05 12:20:00,81.24,81.32,81.23,81.29,50471.0,72.9192,72.991,72.9102,72.9641,50471.0
2015-11-05 12:25:00,81.3,81.41,81.29,81.37,61765.0,72.973,73.0718,72.9641,73.0359,61765.0
2015-11-05 12:30:00,81.38,81.39,81.3,81.35,42872.0,73.0448,73.0538,72.973,73.0179,42872.0
2015-11-05 12:35:00,81.34,81.34,81.26,81.28,15676.0,73.0089,73.0089,72.9371,72.9551,15676.0
2015-11-05 12:40:00,81.29,81.36,81.29,81.32,31494.0,72.9641,73.0269,72.9641,72.991,31494.0
2015-11-05 12:45:00,81.32,81.33,81.26,81.28,91277.0,72.991,73.0,72.9371,72.9551,91277.0
2015-11-05 12:50:00,81.28,81.33,81.24,81.29,220209.0,72.9551,73.0,72.9192,72.9641,220209.0
2015-11-05 12:55:00,81.3,81.41,81.29,81.41,33727.0,72.973,73.0718,72.9641,73.0718,33727.0
2015-11-05 13:00:00,81.4,81.42,81.36,81.4,20848.0,73.0628,73.0808,73.0269,73.0628,20848.0
2015-11-05 13:05:00,81.41,81.42,81.34,81.34,32605.0,73.0718,73.0808,73.0089,73.0089,32605.0
2015-11-05 13:10:00,81.34,81.35,81.3,81.31,7427.0,73.0089,73.0179,72.973,72.982,7427.0
2015-11-05 13:15:00,81.31,81.37,81.3,81.31,36413.0,72.982,73.0359,72.973,72.982,36413.0
2015-11-05 13:20:00,81.31,81.33,81.25,81.31,37008.0,72.982,73.0,72.9282,72.982,37008.0
2015-11-05 13:25:00,81.3,81.33,81.25,81.26,22861.0,72.973,73.0,72.9282,72.9371,22861.0
2015-11-05 13:30:00,81.26,81.36,81.25,81.35,46587.0,72.9371,73.0269,72.9282,73.0179,46587.0
2015-11-05 13:35:00,81.35,81.38,81.33,81.35,21613.0,73.0179,73.0448,73.0,73.0179,21613.0
2015-11-05 13:40:00,81.34,81.37,81.3,81.31,16997.0,73.0089,73.0359,72.973,72.982,16997.0
2015-11-05 13:45:00,81.33,81.33,81.29,81.31,29856.0,73.0,73.0,72.9641,72.982,29856.0
2015-11-05 13:50:00,81.31,81.35,81.28,81.34,40462.0,72.982,73.0179,72.9551,73.0089,40462.0
2015-11-05 13:55:00,81.35,81.36,81.31,81.34,17303.0,73.0179,73.0269,72.982,73.0089,17303.0
2015-11-05 14:00:00,81.35,81.41,81.34,81.4,34131.0,73.0179,73.0718,73.0089,73.0628,34131.0
2015-11-05 14:05:00,81.4,81.42,81.33,81.33,52048.0,73.0628,73.0808,73.0,73.0,52048.0
2015-11-05 14:10:00,81.33,81.36,81.29,81.33,26573.0,73.0,73.0269,72.9641,73.0,26573.0
2015-11-05 14:15:00,81.33,81.36,81.28,81.28,37658.0,73.0,73.0269,72.9551,72.9551,37658.0
2015-11-05 14:20:00,81.28,81.28,81.22,81.26,29891.0,72.9551,72.9551,72.9012,72.9371,29891.0
2015-11-05 14:25:00,81.26,81.27,81.22,81.24,24372.0,72.9371,72.9461,72.9012,72.9192,24372.0
2015-11-05 14:30:00,81.23,81.24,81.18,81.21,162931.0,72.9102,72.9192,72.8653,72.8923,162931.0
2015-11-05 14:35:00,81.21,81.21,81.14,81.18,228331.0,72.8923,72.8923,72.8294,72.8653,228331.0
2015-11-05 14:40:00,81.18,81.28,81.18,81.26,21147.0,72.8653,72.9551,72.8653,72.9371,21147.0
2015-11-05 14:45:00,81.25,81.29,81.25,81.27,24760.0,72.9282,72.9641,72.9282,72.9461,24760.0
2015-11-05 14:50:00,81.29,81.31,81.26,81.26,19395.0,72.9641,72.982,72.9371,72.9371,19395.0
2015-11-05 14:55:00,81.25,81.31,81.25,81.31,24173.0,72.9282,72.982,72.9282,72.982,24173.0
2015-11-05 15:00:00,81.31,81.31,81.25,81.25,15115.0,72.982,72.982,72.9282,72.9282,15115.0
2015-11-05 15:05:00,81.26,81.29,81.25,81.29,21056.0,72.9371,72.9641,72.9282,72.9641,21056.0
2015-11-05 15:10:00,81.29,81.3,81.22,81.22,39076.0,72.9641,72.973,72.9012,72.9012,39076.0
2015-11-05 15:15:00,81.22,81.38,81.22,81.36,50478.0,72.9012,73.0448,72.9012,73.0269,50478.0
2015-11-05 15:20:00,81.37,81.4,81.36,81.37,31675.0,73.0359,73.0628,73.0269,73.0359,31675.0
2015-11-05 15:25:00,81.38,81.5,81.37,81.47,366905.0,73.0448,73.1526,73.0359,73.1256,366905.0
2015-11-05 15:30:00,81.46,81.47,81.4,81.44,61685.0,73.1167,73.1256,73.0628,73.0987,61685.0
2015-11-05 15:35:00,81.45,81.5,81.43,81.45,86624.0,73.1077,73.1526,73.0897,73.1077,86624.0
2015-11-05 15:40:00,81.46,81.51,81.44,81.5,85213.0,73.1167,73.1615,73.0987,73.1526,85213.0
2015-11-05 15:45:00,81.51,81.52,81.42,81.45,71243.0,73.1615,73.1705,73.0808,73.1077,71243.0
2015-11-05 15:50:00,81.44,81.51,81.44,81.5,127389.0,73.0987,73.1615,73.0987,73.1526,127389.0
2015-11-05 15:55:00,81.49,81.5,81.41,81.44,267073.0,73.1436,73.1526,73.0718,73.0987,267073.0
2015-11-06 09:30:00,81.2,81.41,81.19,81.39,91584.0,72.8833,73.0718,72.8743,73.0538,91584.0
2015-11-06 09:35:00,81.38,81.55,81.38,81.52,107195.0,73.0448,73.1974,73.0448,73.1705,107195.0
2015-11-06 09:40:00,81.51,81.61,81.41,81.42,78033.0,73.1615,73.2513,73.0718,73.0808,78033.0
2015-11-06 09:45:00,81.41,81.46,81.35,81.35,104921.0,73.0718,73.1167,73.0179,73.0179,104921.0
2015-11-06 09:50:00,81.34,81.35,81.16,81.17,146555.0,73.0089,73.0179,72.8474,72.8564,146555.0
2015-11-06 09:55:00,81.17,81.19,81.11,81.16,67088.0,72.8564,72.8743,72.8025,72.8474,67088.0
2015-11-06 10:00:00,81.16,81.17,81.02,81.03,116001.0,72.8474,72.8564,72.7217,72.7307,116001.0
2015-11-06 10:05:00,81.03,81.06,80.9,81.05,103401.0,72.7307,72.7576,72.614,72.7486,103401.0
2015-11-06 10:10:00,81.04,81.14,81.02,81.13,224954.0,72.7397,72.8294,72.7217,72.8205,224954.0
2015-11-06 10:15:00,81.13,81.17,81.06,81.16,121810.0,72.8205,72.8564,72.7576,72.8474,121810.0
2015-11-06 10:20:00,81.16,81.19,81.11,81.12,142414.0,72.8474,72.8743,72.8025,72.8115,142414.0
2015-11-06 10:25:00,81.13,81.17,81.06,81.17,73977.0,72.8205,72.8564,72.7576,72.8564,73977.0
2015-11-06 10:30:00,81.17,81.27,81.15,81.22,98061.0,72.8564,72.9461,72.8384,72.9012,98061.0
2015-11-06 10:35:00,81.23,81.35,81.22,81.33,56841.0,72.9102,73.0179,72.9012,73.0,56841.0
2015-11-06 10:40:00,81.33,81.49,81.33,81.43,83991.0,73.0,73.1436,73.0,73.0897,83991.0
2015-11-06 10:45:00,81.43,81.5,81.4,81.41,47292.0,73.0897,73.1526,73.0628,73.0718,47292.0
2015-11-06 10:50:00,81.42,81.47,81.38,81.42,100998.0,73.0808,73.1256,73.0448,73.0808,100998.0
2015-11-06 10:55:00,81.42,81.44,81.38,81.4,41141.0,73.0808,73.0987,73.0448,73.0628,41141.0
2015-11-06 11:00:00,81.4,81.43,81.27,81.32,49282.0,73.0628,73.0897,72.9461,72.991,49282.0
2015-11-06 11:05:00,81.32,81.38,81.27,81.32,53613.0,72.991,73.0448,72.9461,72.991,53613.0
2015-11-06 11:10:00,81.31,81.33,81.23,81.3,59566.0,72.982,73.0,72.9102,72.973,59566.0
2015-11-06 11:15:00,81.29,81.3,81.13,81.16,142525.0,72.9641,72.973,72.8205,72.8474,142525.0
2015-11-06 11:20:00,81.16,81.2,81.05,81.06,41348.0,72.8474,72.8833,72.7486,72.7576,41348.0
2015-11-06 11:25:00,81.07,81.1,81.02,81.08,48672.0,72.7666,72.7935,72.7217,72.7756,48672.0
2015-11-06 11:30:00,81.08,81.18,81.08,81.15,39270.0,72.7756,72.8653,72.7756,72.8384,39270.0
2015-11-06 11:35:00,81.16,81.21,81.16,81.16,52775.0,72.8474,72.8923,72.8474,72.8474,52775.0
2015-11-06 11:40:00,81.16,81.17,81.11,81.14,29822.0,72.8474,72.8564,72.8025,72.8294,29822.0
2015-11-06 11:45:00,81.13,81.24,81.13,81.19,29227.0,72.8205,72.9192,72.8205,72.8743,29227.0
2015-11-06 11:50:00,81.19,81.25,81.18,81.19,34354.0,72.8743,72.9282,72.8653,72.8743,34354.0
2015-11-06 11:55:00,81.18,81.18,81.07,81.08,44776.0,72.8653,72.8653,72.7666,72.7756,44776.0
2015-11-06 12:00:00,81.09,81.13,81.06,81.09,61216.0,72.7846,72.8205,72.7576,72.7846,61216.0
2015-11-06 12:05:00,81.08,81.12,81.06,81.11,31736.0,72.7756,72.8115,72.7576,72.8025,31736.0
2015-11-06 12:10:00,81.12,81.21,81.12,81.15,62058.0,72.8115,72.8923,72.8115,72.8384,62058.0
2015-11-06 12:15:00,81.15,81.18,81.11,81.11,17510.0,72.8384,72.8653,72.8025,72.8025,17510.0
2015-11-06 12:20:00,81.1,81.1,80.97,80.99,34015.0,72.7935,72.7935,72.6768,72.6948,34015.0
2015-11-06 12:25:00,80.99,81.03,80.97,81.02,71472.0,72.6948,72.7307,72.6768,72.7217,71472.0
2015-11-06 12:30:00,81.01,81.04,81.0,81.0,25722.0,72.7127,72.7397,72.7038,72.7038,25722.0
2015-11-06 12:35:00,80.98,81.0,80.9,80.93,41776.0,72.6858,72.7038,72.614,72.6409,41776.0
2015-11-06 12:40:00,80.93,81.01,80.91,81.01,15351.0,72.6409,72.7127,72.623,72.7127,15351.0
2015-11-06 12:45:00,81.01,81.06,81.0,81.01,45347.0,72.7127,72.7576,72.7038,72.7127,45347.0
2015-11-06 12:50:00,81.0,81.03,80.97,81.01,18538.0,72.7038,72.7307,72.6768,72.7127,18538.0
2015-11-06 12:55:00,81.01,81.08,81.0,81.07,20578.0,72.7127,72.7756,72.7038,72.7666,20578.0
2015-11-06 13:00:00,81.07,81.12,81.04,81.1,39381.0,72.7666,72.8115,72.7397,72.7935,39381.0
2015-11-06 13:05:00,81.11,81.13,81.07,81.13,44437.0,72.8025,72.8205,72.7666,72.8205,44437.0
2015-11-06 13:10:00,81.12,81.2,81.12,81.19,36856.0,72.8115,72.8833,72.8115,72.8743,36856.0
2015-11-06 13:15:00,81.2,81.2,81.17,81.19,15988.0,72.8833,72.8833,72.8564,72.8743,15988.0
2015-11-06 13:20:00,81.19,81.23,81.17,81.17,30268.0,72.8743,72.9102,72.8564,72.8564,30268.0
2015-11-06 13:25:00,81.18,81.18,81.15,81.16,15319.0,72.8653,72.8653,72.8384,72.8474,15319.0
2015-11-06 13:30:00,81.16,81.17,81.12,81.12,35404.0,72.8474,72.8564,72.8115,72.8115,35404.0
2015-11-06 13:35:00,81.1,81.11,81.08,81.09,19440.0,72.7935,72.8025,72.7756,72.7846,19440.0
2015-11-06 13:40:00,81.08,81.15,81.08,81.11,27526.0,72.7756,72.8384,72.7756,72.8025,27526.0
2015-11-06 13:45:00,81.11,81.2,81.08,81.19,48134.0,72.8025,72.8833,72.7756,72.8743,48134.0
2015-11-06 13:50:00,81.2,81.35,81.2,81.3,40444.0,72.8833,73.0179,72.8833,72.973,40444.0
2015-11-06 13:55:00,81.3,81.31,81.26,81.31,37050.0,72.973,72.982,72.9371,72.982,37050.0
2015-11-06 14:00:00,81.31,81.42,81.25,81.39,209280.0,72.982,73.0808,72.9282,73.0538,209280.0
2015-11-06 14:05:00,81.38,81.39,81.34,81.37,46673.0,73.0448,73.0538,73.0089,73.0359,46673.0
2015-11-06 14:10:00,81.37,81.39,81.34,81.34,68610.0,73.0359,73.0538,73.0089,73.0089,68610.0
2015-11-06 14:15:00,81.34,81.36,81.26,81.27,43706.0,73.0089,73.0269,72.9371,72.9461,43706.0
2015-11-06 14:20:00,81.28,81.33,81.28,81.29,25336.0,72.9551,73.0,72.9551,72.9641,25336.0
2015-11-06 14:25:00,81.28,81.29,81.21,81.28,46077.0,72.9551,72.9641,72.8923,72.9551,46077.0
2015-11-06 14:30:00,81.27,81.31,81.19,81.19,488219.0,72.9461,72.982,72.8743,72.8743,488219.0
2015-11-06 14:35:00,81.19,81.24,81.16,81.16,38910.0,72.8743,72.9192,72.8474,72.8474,38910.0
2015-11-06 14:40:00,81.16,81.22,81.15,81.22,40250.0,72.8474,72.9012,72.8384,72.9012,40250.0
2015-11-06 14:45:00,81.21,81.25,81.18,81.23,49554.0,72.8923,72.9282,72.8653,72.9102,49554.0
2015-11-06 14:50:00,81.23,81.26,81.2,81.24,33475.0,72.9102,72.9371,72.8833,72.9192,33475.0
2015-11-06 14:55:00,81.24,81.27,81.2,81.25,55104.0,72.9192,72.9461,72.8833,72.9282,55104.0
2015-11-06 15:00:00,81.25,81.29,81.23,81.24,78569.0,72.9282,72.9641,72.9102,72.9192,78569.0
2015-11-06 15:05:00,81.23,81.27,81.21,81.23,30073.0,72.9102,72.9461,72.8923,72.9102,30073.0
2015-11-06 15:10:00,81.24,81.25,81.19,81.22,19638.0,72.9192,72.9282,72.8743,72.9012,19638.0
2015-11-06 15:15:00,81.22,81.24,81.21,81.23,38287.0,72.9012,72.9192,72.8923,72.9102,38287.0
2015-11-06 15:20:00,81.23,81.25,81.21,81.25,62904.0,72.9102,72.9282,72.8923,72.9282,62904.0
2015-11-06 15:25:00,81.25,81.26,81.16,81.18,441934.0,72.9282,72.9371,72.8474,72.8653,441934.0
2015-11-06 15:30:00,81.19,81.32,81.19,81.31,48954.0,72.8743,72.991,72.8743,72.982,48954.0
2015-11-06 15:35:00,81.32,81.35,81.22,81.23,65545.0,72.991,73.0179,72.9012,72.9102,65545.0
2015-11-06 15:40:00,81.24,81.31,81.23,81.28,119276.0,72.9192,72.982,72.9102,72.9551,119276.0
2015-11-06 15:45:00,81.28,81.33,81.28,81.32,259688.0,72.9551,73.0,72.9551,72.991,259688.0
2015-11-06 15:50:00,81.32,81.38,81.32,81.35,402708.0,72.991,73.0448,72.991,73.0179,402708.0
2015-11-06 15:55:00,81.35,81.41,81.31,81.41,395324.0,73.0179,73.0718,72.982,73.0718,395324.0
2015-11-09 09:30:00,81.04,81.3,80.89,80.96,149199.0,72.7397,72.973,72.605,72.6679,149199.0
2015-11-09 09:35:00,80.95,81.02,80.85,81.02,111469.0,72.6589,72.7217,72.5691,72.7217,111469.0
2015-11-09 09:40:00,81.02,81.03,80.65,80.66,144403.0,72.7217,72.7307,72.3896,72.3986,144403.0
2015-11-09 09:45:00,80.66,80.79,80.66,80.72,85040.0,72.3986,72.5153,72.3986,72.4524,85040.0
2015-11-09 09:50:00,80.71,80.72,80.61,80.66,95219.0,72.4435,72.4524,72.3537,72.3986,95219.0
2015-11-09 09:55:00,80.66,80.66,80.49,80.49,65578.0,72.3986,72.3986,72.246,72.246,65578.0
2015-11-09 10:00:00,80.51,80.56,80.47,80.49,149893.0,72.264,72.3088,72.2281,72.246,149893.0
2015-11-09 10:05:00,80.48,80.49,80.37,80.41,145879.0,72.237,72.246,72.1383,72.1742,145879.0
2015-11-09 10:10:00,80.41,80.42,80.33,80.41,67060.0,72.1742,72.1832,72.1024,72.1742,67060.0
2015-11-09 10:15:00,80.4,80.44,80.37,80.4,131484.0,72.1652,72.2011,72.1383,72.1652,131484.0
2015-11-09 10:20:00,80.4,80.41,80.28,80.28,117498.0,72.1652,72.1742,72.0575,72.0575,117498.0
2015-11-09 10:25:00,80.28,80.29,80.22,80.26,99359.0,72.0575,72.0665,72.0037,72.0396,99359.0
2015-11-09 10:30:00,80.25,80.33,80.22,80.33,58942.0,72.0306,72.1024,72.0037,72.1024,58942.0
2015-11-09 10:35:00,80.32,80.39,80.31,80.39,63064.0,72.0934,72.1562,72.0844,72.1562,63064.0
2015-11-09 10:40:00,80.39,80.39,80.28,80.37,52029.0,72.1562,72.1562,72.0575,72.1383,52029.0
2015-11-09 10:45:00,80.37,80.37,80.31,80.35,36503.0,72.1383,72.1383,72.0844,72.1203,36503.0
2015-11-09 10:50:00,80.34,80.34,80.26,80.31,45731.0,72.1114,72.1114,72.0396,72.0844,45731.0
2015-11-09 10:55:00,80.32,80.37,80.29,80.34,53071.0,72.0934,72.1383,72.0665,72.1114,53071.0
2015-11-09 11:00:00,80.34,80.34,80.24,80.25,91450.0,72.1114,72.1114,72.0216,72.0306,91450.0
2015-11-09 11:05:00,80.25,80.25,80.04,80.04,147148.0,72.0306,72.0306,71.8421,71.8421,147148.0
2015-11-09 11:10:00,80.04,80.12,80.0,80.04,95844.0,71.8421,71.9139,71.8062,71.8421,95844.0
2015-11-09 11:15:00,80.03,80.04,79.95,80.03,104288.0,71.8331,71.8421,71.7613,71.8331,104288.0
2015-11-09 11:20:00,80.02,80.02,79.97,79.98,71604.0,71.8241,71.8241,71.7793,71.7882,71604.0
2015-11-09 11:25:00,79.97,79.99,79.84,79.86,44730.0,71.7793,71.7972,71.6626,71.6805,44730.0
2015-11-09 11:30:00,79.86,79.95,79.85,79.94,169864.0,71.6805,71.7613,71.6716,71.7523,169864.0
2015-11-09 11:35:00,79.94,79.95,79.88,79.92,27351.0,71.7523,71.7613,71.6985,71.7344,27351.0
2015-11-09 11:40:00,79.92,79.96,79.85,79.88,63271.0,71.7344,71.7703,71.6716,71.6985,63271.0
2015-11-09 11:45:00,79.87,79.88,79.82,79.85,44145.0,71.6895,71.6985,71.6446,71.6716,44145.0
2015-11-09 11:50:00,79.85,79.86,79.78,79.81,61734.0,71.6716,71.6805,71.6087,71.6357,61734.0
2015-11-09 11:55:00,79.82,79.84,79.78,79.81,41261.0,71.6446,71.6626,71.6087,71.6357,41261.0
2015-11-09 12:00:00,79.8,79.83,79.74,79.83,101834.0,71.6267,71.6536,71.5728,71.6536,101834.0
2015-11-09 12:05:00,79.83,79.88,79.8,79.87,44586.0,71.6536,71.6985,71.6267,71.6895,44586.0
2015-11-09 12:10:00,79.87,79.91,79.85,79.91,51356.0,71.6895,71.7254,71.6716,71.7254,51356.0
2015-11-09 12:15:00,79.92,79.96,79.91,79.94,53230.0,71.7344,71.7703,71.7254,71.7523,53230.0
2015-11-09 12:20:00,79.93,79.95,79.89,79.92,34461.0,71.7434,71.7613,71.7075,71.7344,34461.0
2015-11-09 12:25:00,79.92,79.99,79.91,79.99,21702.0,71.7344,71.7972,71.7254,71.7972,21702.0
2015-11-09 12:30:00,79.99,79.99,79.95,79.96,25547.0,71.7972,71.7972,71.7613,71.7703,25547.0
2015-11-09 12:35:00,79.95,80.03,79.95,80.03,66076.0,71.7613,71.8331,71.7613,71.8331,66076.0
2015-11-09 12:40:00,80.03,80.12,80.03,80.1,46298.0,71.8331,71.9139,71.8331,71.896,46298.0
2015-11-09 12:45:00,80.1,80.11,80.06,80.09,33396.0,71.896,71.9049,71.86,71.887,33396.0
2015-11-09 12:50:00,80.09,80.15,80.08,80.13,47732.0,71.887,71.9408,71.878,71.9229,47732.0
2015-11-09 12:55:00,80.13,80.13,80.1,80.1,32944.0,71.9229,71.9229,71.896,71.896,32944.0
2015-11-09 13:00:00,80.09,80.12,79.99,80.0,61726.0,71.887,71.9139,71.7972,71.8062,61726.0
2015-11-09 13:05:00,80.01,80.07,79.95,79.99,26163.0,71.8152,71.869,71.7613,71.7972,26163.0
2015-11-09 13:10:00,80.01,80.02,79.93,79.93,20893.0,71.8152,71.8241,71.7434,71.7434,20893.0
2015-11-09 13:15:00,79.93,79.97,79.92,79.96,32635.0,71.7434,71.7793,71.7344,71.7703,32635.0
2015-11-09 13:20:00,79.95,80.02,79.95,80.01,69915.0,71.7613,71.8241,71.7613,71.8152,69915.0
2015-11-09 13:25:00,80.01,80.07,80.0,80.04,39017.0,71.8152,71.869,71.8062,71.8421,39017.0
2015-11-09 13:30:00,80.05,80.09,79.98,79.98,32160.0,71.8511,71.887,71.7882,71.7882,32160.0
2015-11-09 13:35:00,79.99,80.13,79.99,80.13,55711.0,71.7972,71.9229,71.7972,71.9229,55711.0
2015-11-09 13:40:00,80.12,80.17,80.07,80.15,90167.0,71.9139,71.9588,71.869,71.9408,90167.0
2015-11-09 13:45:00,80.14,80.17,80.08,80.1,41271.0,71.9319,71.9588,71.878,71.896,41271.0
2015-11-09 13:50:00,80.1,80.11,80.0,80.07,58639.0,71.896,71.9049,71.8062,71.869,58639.0
2015-11-09 13:55:00,80.07,80.09,80.05,80.08,34857.0,71.869,71.887,71.8511,71.878,34857.0
2015-11-09 14:00:00,80.09,80.15,80.04,80.15,37498.0,71.887,71.9408,71.8421,71.9408,37498.0
2015-11-09 14:05:00,80.15,80.24,80.14,80.21,91306.0,71.9408,72.0216,71.9319,71.9947,91306.0
2015-11-09 14:10:00,80.2,80.23,80.15,80.15,48967.0,71.9857,72.0126,71.9408,71.9408,48967.0
2015-11-09 14:15:00,80.14,80.16,80.11,80.15,85384.0,71.9319,71.9498,71.9049,71.9408,85384.0
2015-11-09 14:20:00,80.15,80.18,80.13,80.14,116457.0,71.9408,71.9678,71.9229,71.9319,116457.0
2015-11-09 14:25:00,80.14,80.21,80.14,80.2,42291.0,71.9319,71.9947,71.9319,71.9857,42291.0
2015-11-09 14:30:00,80.2,80.26,80.17,80.25,57765.0,71.9857,72.0396,71.9588,72.0306,57765.0
2015-11-09 14:35:00,80.25,80.25,80.1,80.11,73968.0,72.0306,72.0306,71.896,71.9049,73968.0
2015-11-09 14:40:00,80.1,80.16,80.09,80.14,33544.0,71.896,71.9498,71.887,71.9319,33544.0
2015-11-09 14:45:00,80.14,80.17,80.11,80.15,47697.0,71.9319,71.9588,71.9049,71.9408,47697.0
2015-11-09 14:50:00,80.15,80.19,80.13,80.14,39041.0,71.9408,71.9767,71.9229,71.9319,39041.0
2015-11-09 14:55:00,80.15,80.21,80.13,80.15,112470.0,71.9408,71.9947,71.9229,71.9408,112470.0
2015-11-09 15:00:00,80.15,80.21,80.14,80.21,35727.0,71.9408,71.9947,71.9319,71.9947,35727.0
2015-11-09 15:05:00,80.2,80.23,80.14,80.16,137523.0,71.9857,72.0126,71.9319,71.9498,137523.0
2015-11-09 15:10:00,80.15,80.18,80.11,80.15,72602.0,71.9408,71.9678,71.9049,71.9408,72602.0
2015-11-09 15:15:00,80.15,80.17,80.06,80.13,132574.0,71.9408,71.9588,71.86,71.9229,132574.0
2015-11-09 15:20:00,80.12,80.14,80.08,80.14,60225.0,71.9139,71.9319,71.878,71.9319,60225.0
2015-11-09 15:25:00,80.14,80.23,80.14,80.22,56849.0,71.9319,72.0126,71.9319,72.0037,56849.0
2015-11-09 15:30:00,80.21,80.32,80.21,80.31,134322.0,71.9947,72.0934,71.9947,72.0844,134322.0
2015-11-09 15:35:00,80.31,80.35,80.25,80.34,373684.0,72.0844,72.1203,72.0306,72.1114,373684.0
2015-11-09 15:40:00,80.34,80.42,80.33,80.37,156991.0,72.1114,72.1832,72.1024,72.1383,156991.0
2015-11-09 15:45:00,80.38,80.49,80.37,80.48,178462.0,72.1473,72.246,72.1383,72.237,178462.0
2015-11-09 15:50:00,80.48,80.48,80.42,80.44,221607.0,72.237,72.237,72.1832,72.2011,221607.0
2015-11-09 15:55:00,80.44,80.45,80.31,80.33,451089.0,72.2011,72.2101,72.0844,72.1024,451089.0
2015-11-10 09:30:00,80.19,80.34,80.08,80.34,148027.0,71.9767,72.1114,71.878,72.1114,148027.0
2015-11-10 09:35:00,80.33,80.41,80.18,80.38,89044.0,72.1024,72.1742,71.9678,72.1473,89044.0
2015-11-10 09:40:00,80.39,80.41,80.22,80.22,63319.0,72.1562,72.1742,72.0037,72.0037,63319.0
2015-11-10 09:45:00,80.21,80.41,80.17,80.41,143274.0,71.9947,72.1742,71.9588,72.1742,143274.0
2015-11-10 09:50:00,80.41,80.5,80.38,80.49,109599.0,72.1742,72.255,72.1473,72.246,109599.0
2015-11-10 09:55:00,80.48,80.57,80.47,80.52,104215.0,72.237,72.3178,72.2281,72.2729,104215.0
2015-11-10 10:00:00,80.52,80.54,80.4,80.43,52318.0,72.2729,72.2909,72.1652,72.1922,52318.0
2015-11-10 10:05:00,80.42,80.48,80.34,80.35,56310.0,72.1832,72.237,72.1114,72.1203,56310.0
2015-11-10 10:10:00,80.35,80.43,80.34,80.36,134759.0,72.1203,72.1922,72.1114,72.1293,134759.0
2015-11-10 10:15:00,80.35,80.42,80.27,80.27,79741.0,72.1203,72.1832,72.0485,72.0485,79741.0
2015-11-10 10:20:00,80.27,80.28,80.18,80.22,95733.0,72.0485,72.0575,71.9678,72.0037,95733.0
2015-11-10 10:25:00,80.23,80.28,80.21,80.25,34052.0,72.0126,72.0575,71.9947,72.0306,34052.0
2015-11-10 10:30:00,80.24,80.33,80.23,80.26,117542.0,72.0216,72.1024,72.0126,72.0396,117542.0
2015-11-10 10:35:00,80.27,80.43,80.26,80.43,162092.0,72.0485,72.1922,72.0396,72.1922,162092.0
2015-11-10 10:40:00,80.43,80.44,80.36,80.39,23625.0,72.1922,72.2011,72.1293,72.1562,23625.0
2015-11-10 10:45:00,80.39,80.44,80.38,80.43,27656.0,72.1562,72.2011,72.1473,72.1922,27656.0
2015-11-10 10:50:00,80.45,80.49,80.41,80.49,138074.0,72.2101,72.246,72.1742,72.246,138074.0
2015-11-10 10:55:00,80.5,80.57,80.5,80.56,50219.0,72.255,72.3178,72.255,72.3088,50219.0
2015-11-10 11:00:00,80.57,80.67,80.57,80.62,62104.0,72.3178,72.4076,72.3178,72.3627,62104.0
2015-11-10 11:05:00,80.62,80.65,80.53,80.54,31129.0,72.3627,72.3896,72.2819,72.2909,31129.0
2015-11-10 11:10:00,80.54,80.56,80.45,80.47,27445.0,72.2909,72.3088,72.2101,72.2281,27445.0
2015-11-10 11:15:00,80.45,80.54,80.42,80.47,81070.0,72.2101,72.2909,72.1832,72.2281,81070.0
2015-11-10 11:20:00,80.47,80.52,80.41,80.43,22570.0,72.2281,72.2729,72.1742,72.1922,22570.0
2015-11-10 11:25:00,80.42,80.43,80.29,80.32,58488.0,72.1832,72.1922,72.0665,72.0934,58488.0
2015-11-10 11:30:00,80.32,80.39,80.32,80.35,23018.0,72.0934,72.1562,72.0934,72.1203,23018.0
2015-11-10 11:35:00,80.35,80.36,80.28,80.28,21123.0,72.1203,72.1293,72.0575,72.0575,21123.0
2015-11-10 11:40:00,80.28,80.49,80.28,80.47,31897.0,72.0575,72.246,72.0575,72.2281,31897.0
2015-11-10 11:45:00,80.47,80.49,80.44,80.45,16058.0,72.2281,72.246,72.2011,72.2101,16058.0
2015-11-10 11:50:00,80.46,80.5,80.41,80.43,19913.0,72.2191,72.255,72.1742,72.1922,19913.0
2015-11-10 11:55:00,80.43,80.49,80.41,80.48,77125.0,72.1922,72.246,72.1742,72.237,77125.0
2015-11-10 12:00:00,80.47,80.51,80.44,80.45,55295.0,72.2281,72.264,72.2011,72.2101,55295.0
2015-11-10 12:05:00,80.47,80.52,80.45,80.52,74861.0,72.2281,72.2729,72.2101,72.2729,74861.0
2015-11-10 12:10:00,80.53,80.64,80.52,80.64,30389.0,72.2819,72.3806,72.2729,72.3806,30389.0
2015-11-10 12:15:00,80.64,80.66,80.62,80.66,40141.0,72.3806,72.3986,72.3627,72.3986,40141.0
2015-11-10 12:20:00,80.66,80.69,80.62,80.62,17963.0,72.3986,72.4255,72.3627,72.3627,17963.0
2015-11-10 12:25:00,80.63,80.66,80.62,80.63,40390.0,72.3717,72.3986,72.3627,72.3717,40390.0
2015-11-10 12:30:00,80.62,80.64,80.5,80.53,611075.0,72.3627,72.3806,72.255,72.2819,611075.0
2015-11-10 12:35:00,80.54,80.59,80.52,80.59,33130.0,72.2909,72.3358,72.2729,72.3358,33130.0
2015-11-10 12:40:00,80.58,80.59,80.53,80.56,34988.0,72.3268,72.3358,72.2819,72.3088,34988.0
2015-11-10 12:45:00,80.56,80.57,80.52,80.57,11876.0,72.3088,72.3178,72.2729,72.3178,11876.0
2015-11-10 12:50:00,80.57,80.6,80.55,80.58,10187.0,72.3178,72.3447,72.2999,72.3268,10187.0
2015-11-10 12:55:00,80.58,80.59,80.53,80.54,80244.0,72.3268,72.3358,72.2819,72.2909,80244.0
2015-11-10 13:00:00,80.53,80.59,80.52,80.55,132782.0,72.2819,72.3358,72.2729,72.2999,132782.0
2015-11-10 13:05:00,80.56,80.58,80.46,80.52,204903.0,72.3088,72.3268,72.2191,72.2729,204903.0
2015-11-10 13:10:00,80.52,80.56,80.49,80.54,273105.0,72.2729,72.3088,72.246,72.2909,273105.0
2015-11-10 13:15:00,80.52,80.56,80.49,80.52,103838.0,72.2729,72.3088,72.246,72.2729,103838.0
2015-11-10 13:20:00,80.51,80.53,80.46,80.47,191713.0,72.264,72.2819,72.2191,72.2281,191713.0
2015-11-10 13:25:00,80.47,80.59,80.46,80.58,260504.0,72.2281,72.3358,72.2191,72.3268,260504.0
2015-11-10 13:30:00,80.58,80.59,80.5,80.54,151234.0,72.3268,72.3358,72.255,72.2909,151234.0
2015-11-10 13:35:00,80.54,80.61,80.52,80.59,70177.0,72.2909,72.3537,72.2729,72.3358,70177.0
2015-11-10 13:40:00,80.58,80.64,80.52,80.63,121870.0,72.3268,72.3806,72.2729,72.3717,121870.0
2015-11-10 13:45:00,80.62,80.67,80.61,80.64,38006.0,72.3627,72.4076,72.3537,72.3806,38006.0
2015-11-10 13:50:00,80.65,80.77,80.65,80.76,77478.0,72.3896,72.4973,72.3896,72.4884,77478.0
2015-11-10 13:55:00,80.76,80.77,80.73,80.74,80362.0,72.4884,72.4973,72.4614,72.4704,80362.0
2015-11-10 14:00:00,80.74,80.76,80.71,80.71,37435.0,72.4704,72.4884,72.4435,72.4435,37435.0
2015-11-10 14:05:00,80.71,80.74,80.67,80.68,20511.0,72.4435,72.4704,72.4076,72.4165,20511.0
2015-11-10 14:10:00,80.68,80.74,80.68,80.74,18231.0,72.4165,72.4704,72.4165,72.4704,18231.0
2015-11-10 14:15:00,80.73,80.74,80.7,80.7,13888.0,72.4614,72.4704,72.4345,72.4345,13888.0
2015-11-10 14:20:00,80.68,80.7,80.65,80.66,15543.0,72.4165,72.4345,72.3896,72.3986,15543.0
2015-11-10 14:25:00,80.66,80.73,80.66,80.73,20775.0,72.3986,72.4614,72.3986,72.4614,20775.0
2015-11-10 14:30:00,80.72,80.79,80.71,80.78,55416.0,72.4524,72.5153,72.4435,72.5063,55416.0
2015-11-10 14:35:00,80.77,80.82,80.75,80.81,21000.0,72.4973,72.5422,72.4794,72.5332,21000.0
2015-11-10 14:40:00,80.82,80.96,80.8,80.94,76518.0,72.5422,72.6679,72.5243,72.6499,76518.0
2015-11-10 14:45:00,80.95,80.97,80.9,80.93,43015.0,72.6589,72.6768,72.614,72.6409,43015.0
2015-11-10 14:50:00,80.94,80.98,80.9,80.9,44408.0,72.6499,72.6858,72.614,72.614,44408.0
2015-11-10 14:55:00,80.9,80.94,80.89,80.89,22949.0,72.614,72.6499,72.605,72.605,22949.0
2015-11-10 15:00:00,80.88,80.91,80.86,80.86,36976.0,72.5961,72.623,72.5781,72.5781,36976.0
2015-11-10 15:05:00,80.86,80.95,80.86,80.95,62786.0,72.5781,72.6589,72.5781,72.6589,62786.0
2015-11-10 15:10:00,80.95,80.98,80.94,80.96,47897.0,72.6589,72.6858,72.6499,72.6679,47897.0
2015-11-10 15:15:00,80.97,81.0,80.91,80.93,59110.0,72.6768,72.7038,72.623,72.6409,59110.0
2015-11-10 15:20:00,80.93,80.94,80.9,80.92,54787.0,72.6409,72.6499,72.614,72.632,54787.0
2015-11-10 15:25:00,80.92,80.99,80.92,80.99,46646.0,72.632,72.6948,72.632,72.6948,46646.0
2015-11-10 15:30:00,80.99,81.01,80.92,80.92,250171.0,72.6948,72.7127,72.632,72.632,250171.0
2015-11-10 15:35:00,80.92,80.97,80.89,80.95,88606.0,72.632,72.6768,72.605,72.6589,88606.0
2015-11-10 15:40:00,80.94,81.03,80.94,81.0,157113.0,72.6499,72.7307,72.6499,72.7038,157113.0
2015-11-10 15:45:00,81.0,81.03,80.97,80.98,192701.0,72.7038,72.7307,72.6768,72.6858,192701.0
2015-11-10 15:50:00,80.98,80.98,80.91,80.92,241172.0,72.6858,72.6858,72.623,72.632,241172.0
2015-11-10 15:55:00,80.91,81.04,80.91,81.04,507353.0,72.623,72.7397,72.623,72.7397,507353.0
2015-11-11 09:30:00,81.23,81.25,80.91,80.95,85666.0,72.9102,72.9282,72.623,72.6589,85666.0
2015-11-11 09:35:00,80.96,81.01,80.86,80.91,82097.0,72.6679,72.7127,72.5781,72.623,82097.0
2015-11-11 09:40:00,80.91,80.93,80.82,80.82,130235.0,72.623,72.6409,72.5422,72.5422,130235.0
2015-11-11 09:45:00,80.82,80.88,80.81,80.83,117627.0,72.5422,72.5961,72.5332,72.5512,117627.0
2015-11-11 09:50:00,80.82,80.92,80.82,80.9,124860.0,72.5422,72.632,72.5422,72.614,124860.0
2015-11-11 09:55:00,80.9,80.9,80.76,80.8,92977.0,72.614,72.614,72.4884,72.5243,92977.0
2015-11-11 10:00:00,80.81,80.83,80.66,80.69,46620.0,72.5332,72.5512,72.3986,72.4255,46620.0
2015-11-11 10:05:00,80.7,80.74,80.69,80.7,43928.0,72.4345,72.4704,72.4255,72.4345,43928.0
2015-11-11 10:10:00,80.7,80.72,80.57,80.59,28889.0,72.4345,72.4524,72.3178,72.3358,28889.0
2015-11-11 10:15:00,80.6,80.63,80.55,80.62,83351.0,72.3447,72.3717,72.2999,72.3627,83351.0
2015-11-11 10:20:00,80.62,80.67,80.61,80.62,63740.0,72.3627,72.4076,72.3537,72.3627,63740.0
2015-11-11 10:25:00,80.61,80.67,80.59,80.64,76976.0,72.3537,72.4076,72.3358,72.3806,76976.0
2015-11-11 10:30:00,80.64,80.66,80.61,80.63,92037.0,72.3806,72.3986,72.3537,72.3717,92037.0
2015-11-11 10:35:00,80.62,80.64,80.48,80.5,84320.0,72.3627,72.3806,72.237,72.255,84320.0
2015-11-11 10:40:00,80.49,80.49,80.43,80.45,28807.0,72.246,72.246,72.1922,72.2101,28807.0
2015-11-11 10:45:00,80.45,80.52,80.41,80.48,350109.0,72.2101,72.2729,72.1742,72.237,350109.0
2015-11-11 10:50:00,80.47,80.51,80.42,80.5,73292.0,72.2281,72.264,72.1832,72.255,73292.0
2015-11-11 10:55:00,80.5,80.56,80.5,80.54,35607.0,72.255,72.3088,72.255,72.2909,35607.0
2015-11-11 11:00:00,80.54,80.58,80.46,80.58,76587.0,72.2909,72.3268,72.2191,72.3268,76587.0
2015-11-11 11:05:00,80.57,80.63,80.52,80.59,49659.0,72.3178,72.3717,72.2729,72.3358,49659.0
2015-11-11 11:10:00,80.58,80.61,80.55,80.59,25128.0,72.3268,72.3537,72.2999,72.3358,25128.0
2015-11-11 11:15:00,80.59,80.67,80.59,80.66,67095.0,72.3358,72.4076,72.3358,72.3986,67095.0
2015-11-11 11:20:00,80.68,80.7,80.65,80.66,27280.0,72.4165,72.4345,72.3896,72.3986,27280.0
2015-11-11 11:25:00,80.66,80.69,80.63,80.67,50792.0,72.3986,72.4255,72.3717,72.4076,50792.0
2015-11-11 11:30:00,80.68,80.74,80.68,80.69,106176.0,72.4165,72.4704,72.4165,72.4255,106176.0
2015-11-11 11:35:00,80.69,80.73,80.68,80.72,46159.0,72.4255,72.4614,72.4165,72.4524,46159.0
2015-11-11 11:40:00,80.72,80.74,80.7,80.73,25597.0,72.4524,72.4704,72.4345,72.4614,25597.0
2015-11-11 11:45:00,80.73,80.81,80.73,80.81,38455.0,72.4614,72.5332,72.4614,72.5332,38455.0
2015-11-11 11:50:00,80.81,80.85,80.81,80.83,46834.0,72.5332,72.5691,72.5332,72.5512,46834.0
2015-11-11 11:55:00,80.83,80.85,80.81,80.82,965220.0,72.5512,72.5691,72.5332,72.5422,965220.0
2015-11-11 12:00:00,80.82,80.83,80.75,80.76,207185.0,72.5422,72.5512,72.4794,72.4884,207185.0
2015-11-11 12:05:00,80.75,80.8,80.75,80.79,141059.0,72.4794,72.5243,72.4794,72.5153,141059.0
2015-11-11 12:10:00,80.8,80.84,80.79,80.83,168171.0,72.5243,72.5602,72.5153,72.5512,168171.0
2015-11-11 12:15:00,80.83,80.85,80.81,80.82,147305.0,72.5512,72.5691,72.5332,72.5422,147305.0
2015-11-11 12:20:00,80.82,80.93,80.82,80.92,200309.0,72.5422,72.6409,72.5422,72.632,200309.0
2015-11-11 12:25:00,80.92,80.98,80.91,80.91,307379.0,72.632,72.6858,72.623,72.623,307379.0
2015-11-11 12:30:00,80.91,80.98,80.91,80.97,296781.0,72.623,72.6858,72.623,72.6768,296781.0
2015-11-11 12:35:00,80.98,81.02,80.96,80.98,53986.0,72.6858,72.7217,72.6679,72.6858,53986.0
2015-11-11 12:40:00,80.99,81.01,80.95,80.96,11275.0,72.6948,72.7127,72.6589,72.6679,11275.0
2015-11-11 12:45:00,80.96,80.99,80.93,80.93,14640.0,72.6679,72.6948,72.6409,72.6409,14640.0
2015-11-11 12:50:00,80.93,80.94,80.89,80.9,25558.0,72.6409,72.6499,72.605,72.614,25558.0
2015-11-11 12:55:00,80.9,80.91,80.88,80.89,10942.0,72.614,72.623,72.5961,72.605,10942.0
2015-11-11 13:00:00,80.9,80.9,80.86,80.87,28250.0,72.614,72.614,72.5781,72.5871,28250.0
2015-11-11 13:05:00,80.86,80.86,80.73,80.76,31492.0,72.5781,72.5781,72.4614,72.4884,31492.0
2015-11-11 13:10:00,80.76,80.76,80.7,80.74,23894.0,72.4884,72.4884,72.4345,72.4704,23894.0
2015-11-11 13:15:00,80.74,80.78,80.72,80.76,40930.0,72.4704,72.5063,72.4524,72.4884,40930.0
2015-11-11 13:20:00,80.76,80.82,80.76,80.78,26125.0,72.4884,72.5422,72.4884,72.5063,26125.0
2015-11-11 13:25:00,80.77,80.77,80.68,80.75,74216.0,72.4973,72.4973,72.4165,72.4794,74216.0
2015-11-11 13:30:00,80.74,80.75,80.68,80.68,12811.0,72.4704,72.4794,72.4165,72.4165,12811.0
2015-11-11 13:35:00,80.69,80.69,80.63,80.68,19240.0,72.4255,72.4255,72.3717,72.4165,19240.0
2015-11-11 13:40:00,80.68,80.78,80.68,80.78,50570.0,72.4165,72.5063,72.4165,72.5063,50570.0
2015-11-11 13:45:00,80.77,80.77,80.72,80.75,27183.0,72.4973,72.4973,72.4524,72.4794,27183.0
2015-11-11 13:50:00,80.75,80.77,80.73,80.76,30412.0,72.4794,72.4973,72.4614,72.4884,30412.0
2015-11-11 13:55:00,80.77,80.79,80.72,80.72,36359.0,72.4973,72.5153,72.4524,72.4524,36359.0
2015-11-11 14:00:00,80.72,80.74,80.69,80.72,36832.0,72.4524,72.4704,72.4255,72.4524,36832.0
2015-11-11 14:05:00,80.72,80.78,80.69,80.73,34856.0,72.4524,72.5063,72.4255,72.4614,34856.0
2015-11-11 14:10:00,80.73,80.78,80.71,80.76,22905.0,72.4614,72.5063,72.4435,72.4884,22905.0
2015-11-11 14:15:00,80.76,80.79,80.72,80.79,20072.0,72.4884,72.5153,72.4524,72.5153,20072.0
2015-11-11 14:20:00,80.79,80.79,80.74,80.78,20746.0,72.5153,72.5153,72.4704,72.5063,20746.0
2015-11-11 14:25:00,80.78,80.87,80.78,80.86,51045.0,72.5063,72.5871,72.5063,72.5781,51045.0
2015-11-11 14:30:00,80.89,80.9,80.87,80.88,14597.0,72.605,72.614,72.5871,72.5961,14597.0
2015-11-11 14:35:00,80.89,80.89,80.85,80.86,21526.0,72.605,72.605,72.5691,72.5781,21526.0
2015-11-11 14:40:00,80.86,80.88,80.77,80.8,38997.0,72.5781,72.5961,72.4973,72.5243,38997.0
2015-11-11 14:45:00,80.81,80.84,80.78,80.8,21293.0,72.5332,72.5602,72.5063,72.5243,21293.0
2015-11-11 14:50:00,80.81,80.84,80.79,80.8,30472.0,72.5332,72.5602,72.5153,72.5243,30472.0
2015-11-11 14:55:00,80.8,80.8,80.67,80.67,96541.0,72.5243,72.5243,72.4076,72.4076,96541.0
2015-11-11 15:00:00,80.66,80.69,80.61,80.61,45902.0,72.3986,72.4255,72.3537,72.3537,45902.0
2015-11-11 15:05:00,80.61,80.69,80.61,80.61,109830.0,72.3537,72.4255,72.3537,72.3537,109830.0
2015-11-11 15:10:00,80.62,80.7,80.61,80.69,44739.0,72.3627,72.4345,72.3537,72.4255,44739.0
2015-11-11 15:15:00,80.68,80.7,80.61,80.63,29315.0,72.4165,72.4345,72.3537,72.3717,29315.0
2015-11-11 15:20:00,80.61,80.66,80.6,80.61,38162.0,72.3537,72.3986,72.3447,72.3537,38162.0
2015-11-11 15:25:00,80.62,80.7,80.62,80.7,43703.0,72.3627,72.4345,72.3627,72.4345,43703.0
2015-11-11 15:30:00,80.7,80.71,80.61,80.62,210607.0,72.4345,72.4435,72.3537,72.3627,210607.0
2015-11-11 15:35:00,80.62,80.66,80.6,80.65,45315.0,72.3627,72.3986,72.3447,72.3896,45315.0
2015-11-11 15:40:00,80.66,80.68,80.61,80.64,86568.0,72.3986,72.4165,72.3537,72.3806,86568.0
2015-11-11 15:45:00,80.65,80.67,80.58,80.59,53361.0,72.3896,72.4076,72.3268,72.3358,53361.0
2015-11-11 15:50:00,80.59,80.66,80.57,80.65,83328.0,72.3358,72.3986,72.3178,72.3896,83328.0
2015-11-11 15:55:00,80.65,80.66,80.57,80.59,185387.0,72.3896,72.3986,72.3178,72.3358,185387.0
2015-11-12 09:30:00,80.08,80.25,80.05,80.1,89785.0,71.878,72.0306,71.8511,71.896,89785.0
2015-11-12 09:35:00,80.11,80.28,80.08,80.19,117944.0,71.9049,72.0575,71.878,71.9767,117944.0
2015-11-12 09:40:00,80.2,80.25,80.03,80.12,179840.0,71.9857,72.0306,71.8331,71.9139,179840.0
2015-11-12 09:45:00,80.12,80.33,80.11,80.31,128667.0,71.9139,72.1024,71.9049,72.0844,128667.0
2015-11-12 09:50:00,80.32,80.32,80.18,80.26,170982.0,72.0934,72.0934,71.9678,72.0396,170982.0
2015-11-12 09:55:00,80.26,80.33,80.17,80.32,94903.0,72.0396,72.1024,71.9588,72.0934,94903.0
2015-11-12 10:00:00,80.32,80.32,80.19,80.21,137729.0,72.0934,72.0934,71.9767,71.9947,137729.0
2015-11-12 10:05:00,80.2,80.34,80.18,80.32,47021.0,71.9857,72.1114,71.9678,72.0934,47021.0
2015-11-12 10:10:00,80.34,80.39,80.29,80.32,49581.0,72.1114,72.1562,72.0665,72.0934,49581.0
2015-11-12 10:15:00,80.33,80.44,80.29,80.37,81350.0,72.1024,72.2011,72.0665,72.1383,81350.0
2015-11-12 10:20:00,80.36,80.36,80.18,80.18,61131.0,72.1293,72.1293,71.9678,71.9678,61131.0
2015-11-12 10:25:00,80.19,80.21,80.1,80.11,42975.0,71.9767,71.9947,71.896,71.9049,42975.0
2015-11-12 10:30:00,80.11,80.17,80.05,80.17,47918.0,71.9049,71.9588,71.8511,71.9588,47918.0
2015-11-12 10:35:00,80.18,80.3,80.14,80.28,38479.0,71.9678,72.0755,71.9319,72.0575,38479.0
2015-11-12 10:40:00,80.28,80.35,80.24,80.33,55857.0,72.0575,72.1203,72.0216,72.1024,55857.0
2015-11-12 10:45:00,80.33,80.36,80.25,80.26,40928.0,72.1024,72.1293,72.0306,72.0396,40928.0
2015-11-12 10:50:00,80.27,80.32,80.22,80.31,54687.0,72.0485,72.0934,72.0037,72.0844,54687.0
2015-11-12 10:55:00,80.31,80.52,80.31,80.49,149841.0,72.0844,72.2729,72.0844,72.246,149841.0
2015-11-12 11:00:00,80.49,80.53,80.45,80.5,72224.0,72.246,72.2819,72.2101,72.255,72224.0
2015-11-12 11:05:00,80.5,80.58,80.47,80.58,91874.0,72.255,72.3268,72.2281,72.3268,91874.0
2015-11-12 11:10:00,80.59,80.59,80.49,80.51,77645.0,72.3358,72.3358,72.246,72.264,77645.0
2015-11-12 11:15:00,80.51,80.52,80.41,80.44,85635.0,72.264,72.2729,72.1742,72.2011,85635.0
2015-11-12 11:20:00,80.44,80.45,80.32,80.35,34342.0,72.2011,72.2101,72.0934,72.1203,34342.0
2015-11-12 11:25:00,80.34,80.4,80.32,80.39,127747.0,72.1114,72.1652,72.0934,72.1562,127747.0
2015-11-12 11:30:00,80.38,80.39,80.27,80.28,116763.0,72.1473,72.1562,72.0485,72.0575,116763.0
2015-11-12 11:35:00,80.28,80.33,80.27,80.32,87021.0,72.0575,72.1024,72.0485,72.0934,87021.0
2015-11-12 11:40:00,80.32,80.37,80.3,80.33,19527.0,72.0934,72.1383,72.0755,72.1024,19527.0
2015-11-12 11:45:00,80.32,80.32,80.22,80.31,93674.0,72.0934,72.0934,72.0037,72.0844,93674.0
2015-11-12 11:50:00,80.3,80.33,80.25,80.32,64004.0,72.0755,72.1024,72.0306,72.0934,64004.0
2015-11-12 11:55:00,80.31,80.42,80.29,80.41,34696.0,72.0844,72.1832,72.0665,72.1742,34696.0
2015-11-12 12:00:00,80.41,80.44,80.39,80.42,8437.0,72.1742,72.2011,72.1562,72.1832,8437.0
2015-11-12 12:05:00,80.39,80.39,80.27,80.28,17727.0,72.1562,72.1562,72.0485,72.0575,17727.0
2015-11-12 12:10:00,80.27,80.31,80.18,80.21,74121.0,72.0485,72.0844,71.9678,71.9947,74121.0
2015-11-12 12:15:00,80.2,80.21,80.12,80.14,63734.0,71.9857,71.9947,71.9139,71.9319,63734.0
2015-11-12 12:20:00,80.15,80.15,80.07,80.08,85366.0,71.9408,71.9408,71.869,71.878,85366.0
2015-11-12 12:25:00,80.08,80.13,80.08,80.12,26076.0,71.878,71.9229,71.878,71.9139,26076.0
2015-11-12 12:30:00,80.12,80.12,80.1,80.12,13006.0,71.9139,71.9139,71.896,71.9139,13006.0
2015-11-12 12:35:00,80.12,80.12,80.05,80.08,40119.0,71.9139,71.9139,71.8511,71.878,40119.0
2015-11-12 12:40:00,80.07,80.11,80.06,80.11,33543.0,71.869,71.9049,71.86,71.9049,33543.0
2015-11-12 12:45:00,80.12,80.18,80.11,80.17,19740.0,71.9139,71.9678,71.9049,71.9588,19740.0
2015-11-12 12:50:00,80.17,80.26,80.16,80.22,64302.0,71.9588,72.0396,71.9498,72.0037,64302.0
2015-11-12 12:55:00,80.21,80.27,80.2,80.21,19567.0,71.9947,72.0485,71.9857,71.9947,19567.0
2015-11-12 13:00:00,80.23,80.29,80.22,80.24,27577.0,72.0126,72.0665,72.0037,72.0216,27577.0
2015-11-12 13:05:00,80.24,80.27,80.19,80.21,31200.0,72.0216,72.0485,71.9767,71.9947,31200.0
2015-11-12 13:10:00,80.21,80.28,80.2,80.26,20955.0,71.9947,72.0575,71.9857,72.0396,20955.0
2015-11-12 13:15:00,80.26,80.34,80.26,80.34,18749.0,72.0396,72.1114,72.0396,72.1114,18749.0
2015-11-12 13:20:00,80.33,80.36,80.27,80.3,54298.0,72.1024,72.1293,72.0485,72.0755,54298.0
2015-11-12 13:25:00,80.3,80.32,80.27,80.31,14681.0,72.0755,72.0934,72.0485,72.0844,14681.0
2015-11-12 13:30:00,80.31,80.34,80.29,80.3,45369.0,72.0844,72.1114,72.0665,72.0755,45369.0
2015-11-12 13:35:00,80.3,80.34,80.28,80.34,31375.0,72.0755,72.1114,72.0575,72.1114,31375.0
2015-11-12 13:40:00,80.35,80.35,80.25,80.27,30164.0,72.1203,72.1203,72.0306,72.0485,30164.0
2015-11-12 13:45:00,80.25,80.25,80.17,80.25,69284.0,72.0306,72.0306,71.9588,72.0306,69284.0
2015-11-12 13:50:00,80.24,80.25,80.19,80.23,77170.0,72.0216,72.0306,71.9767,72.0126,77170.0
2015-11-12 13:55:00,80.23,80.31,80.22,80.3,113783.0,72.0126,72.0844,72.0037,72.0755,113783.0
2015-11-12 14:00:00,80.3,80.31,80.26,80.28,79546.0,72.0755,72.0844,72.0396,72.0575,79546.0
2015-11-12 14:05:00,80.28,80.28,80.22,80.28,26140.0,72.0575,72.0575,72.0037,72.0575,26140.0
2015-11-12 14:10:00,80.28,80.28,80.19,80.21,35566.0,72.0575,72.0575,71.9767,71.9947,35566.0
2015-11-12 14:15:00,80.2,80.21,80.16,80.16,27972.0,71.9857,71.9947,71.9498,71.9498,27972.0
2015-11-12 14:20:00,80.16,80.17,80.1,80.1,52499.0,71.9498,71.9588,71.896,71.896,52499.0
2015-11-12 14:25:00,80.1,80.25,80.09,80.25,80949.0,71.896,72.0306,71.887,72.0306,80949.0
2015-11-12 14:30:00,80.25,80.27,80.22,80.22,59335.0,72.0306,72.0485,72.0037,72.0037,59335.0
2015-11-12 14:35:00,80.23,80.24,80.18,80.2,48469.0,72.0126,72.0216,71.9678,71.9857,48469.0
2015-11-12 14:40:00,80.21,80.22,80.14,80.2,102760.0,71.9947,72.0037,71.9319,71.9857,102760.0
2015-11-12 14:45:00,80.19,80.19,80.09,80.11,62001.0,71.9767,71.9767,71.887,71.9049,62001.0
2015-11-12 14:50:00,80.11,80.11,79.96,79.96,159048.0,71.9049,71.9049,71.7703,71.7703,159048.0
2015-11-12 14:55:00,79.97,80.07,79.96,80.05,74293.0,71.7793,71.869,71.7703,71.8511,74293.0
2015-11-12 15:00:00,80.05,80.12,80.03,80.06,87634.0,71.8511,71.9139,71.8331,71.86,87634.0
2015-11-12 15:05:00,80.06,80.09,80.03,80.05,52146.0,71.86,71.887,71.8331,71.8511,52146.0
2015-11-12 15:10:00,80.04,80.09,79.97,80.09,69099.0,71.8421,71.887,71.7793,71.887,69099.0
2015-11-12 15:15:00,80.07,80.15,80.04,80.14,37060.0,71.869,71.9408,71.8421,71.9319,37060.0
2015-11-12 15:20:00,80.15,80.15,80.06,80.09,66596.0,71.9408,71.9408,71.86,71.887,66596.0
2015-11-12 15:25:00,80.08,80.13,80.08,80.08,39808.0,71.878,71.9229,71.878,71.878,39808.0
2015-11-12 15:30:00,80.09,80.11,80.01,80.02,104636.0,71.887,71.9049,71.8152,71.8241,104636.0
2015-11-12 15:35:00,80.02,80.06,79.98,79.99,51831.0,71.8241,71.86,71.7882,71.7972,51831.0
2015-11-12 15:40:00,79.99,79.99,79.88,79.92,93767.0,71.7972,71.7972,71.6985,71.7344,93767.0
2015-11-12 15:45:00,79.91,80.04,79.87,79.87,275452.0,71.7254,71.8421,71.6895,71.6895,275452.0
2015-11-12 15:50:00,79.86,79.9,79.8,79.83,336082.0,71.6805,71.7164,71.6267,71.6536,336082.0
2015-11-12 15:55:00,79.84,79.87,79.77,79.82,198180.0,71.6626,71.6895,71.5997,71.6446,198180.0
2015-11-13 09:30:00,79.32,79.43,79.17,79.27,335279.0,71.1958,71.2946,71.0612,71.151,335279.0
2015-11-13 09:35:00,79.27,79.29,79.1,79.11,322286.0,71.151,71.1689,70.9984,71.0073,322286.0
2015-11-13 09:40:00,79.12,79.2,79.09,79.12,183631.0,71.0163,71.0881,70.9894,71.0163,183631.0
2015-11-13 09:45:00,79.12,79.12,78.95,78.99,252518.0,71.0163,71.0163,70.8637,70.8996,252518.0
2015-11-13 09:50:00,79.0,79.02,78.83,78.91,386468.0,70.9086,70.9266,70.756,70.8278,386468.0
2015-11-13 09:55:00,78.91,78.93,78.68,78.7,213851.0,70.8278,70.8458,70.6214,70.6393,213851.0
2015-11-13 10:00:00,78.7,78.82,78.62,78.64,147970.0,70.6393,70.7471,70.5675,70.5855,147970.0
2015-11-13 10:05:00,78.65,78.65,78.5,78.57,130739.0,70.5945,70.5945,70.4598,70.5227,130739.0
2015-11-13 10:10:00,78.57,78.59,78.46,78.46,169175.0,70.5227,70.5406,70.4239,70.4239,169175.0
2015-11-13 10:15:00,78.46,78.47,78.33,78.36,221406.0,70.4239,70.4329,70.3072,70.3342,221406.0
2015-11-13 10:20:00,78.37,78.49,78.36,78.42,329030.0,70.3431,70.4509,70.3342,70.388,329030.0
2015-11-13 10:25:00,78.43,78.46,78.33,78.33,260215.0,70.397,70.4239,70.3072,70.3072,260215.0
2015-11-13 10:30:00,78.34,78.37,78.22,78.25,203821.0,70.3162,70.3431,70.2085,70.2354,203821.0
2015-11-13 10:35:00,78.25,78.3,78.23,78.26,204419.0,70.2354,70.2803,70.2175,70.2444,204419.0
2015-11-13 10:40:00,78.25,78.39,78.21,78.35,117849.0,70.2354,70.3611,70.1995,70.3252,117849.0
2015-11-13 10:45:00,78.35,78.35,78.27,78.33,105536.0,70.3252,70.3252,70.2534,70.3072,105536.0
2015-11-13 10:50:00,78.33,78.34,78.25,78.27,238834.0,70.3072,70.3162,70.2354,70.2534,238834.0
2015-11-13 10:55:00,78.28,78.39,78.27,78.39,140373.0,70.2624,70.3611,70.2534,70.3611,140373.0
2015-11-13 11:00:00,78.38,78.38,78.25,78.32,100337.0,70.3521,70.3521,70.2354,70.2983,100337.0
2015-11-13 11:05:00,78.31,78.42,78.3,78.36,89836.0,70.2893,70.388,70.2803,70.3342,89836.0
2015-11-13 11:10:00,78.37,78.39,78.32,78.33,45505.0,70.3431,70.3611,70.2983,70.3072,45505.0
2015-11-13 11:15:00,78.33,78.34,78.17,78.25,75262.0,70.3072,70.3162,70.1636,70.2354,75262.0
2015-11-13 11:20:00,78.24,78.39,78.22,78.37,90038.0,70.2265,70.3611,70.2085,70.3431,90038.0
2015-11-13 11:25:00,78.36,78.42,78.34,78.39,43786.0,70.3342,70.388,70.3162,70.3611,43786.0
2015-11-13 11:30:00,78.38,78.42,78.33,78.41,142210.0,70.3521,70.388,70.3072,70.379,142210.0
2015-11-13 11:35:00,78.41,78.44,78.32,78.33,76569.0,70.379,70.406,70.2983,70.3072,76569.0
2015-11-13 11:40:00,78.32,78.34,78.26,78.29,34511.0,70.2983,70.3162,70.2444,70.2713,34511.0
2015-11-13 11:45:00,78.3,78.35,78.29,78.31,61690.0,70.2803,70.3252,70.2713,70.2893,61690.0
2015-11-13 11:50:00,78.3,78.41,78.26,78.4,58864.0,70.2803,70.379,70.2444,70.3701,58864.0
2015-11-13 11:55:00,78.4,78.54,78.39,78.53,65222.0,70.3701,70.4957,70.3611,70.4868,65222.0
2015-11-13 12:00:00,78.54,78.6,78.51,78.59,48877.0,70.4957,70.5496,70.4688,70.5406,48877.0
2015-11-13 12:05:00,78.6,78.65,78.55,78.65,80247.0,70.5496,70.5945,70.5047,70.5945,80247.0
2015-11-13 12:10:00,78.65,78.77,78.65,78.76,69508.0,70.5945,70.7022,70.5945,70.6932,69508.0
2015-11-13 12:15:00,78.77,78.82,78.74,78.77,121164.0,70.7022,70.7471,70.6752,70.7022,121164.0
2015-11-13 12:20:00,78.78,78.83,78.67,78.67,41361.0,70.7111,70.756,70.6124,70.6124,41361.0
2015-11-13 12:25:00,78.68,78.7,78.63,78.63,57517.0,70.6214,70.6393,70.5765,70.5765,57517.0
2015-11-13 12:30:00,78.64,78.68,78.63,78.66,23885.0,70.5855,70.6214,70.5765,70.6034,23885.0
2015-11-13 12:35:00,78.65,78.66,78.56,78.59,40027.0,70.5945,70.6034,70.5137,70.5406,40027.0
2015-11-13 12:40:00,78.58,78.58,78.47,78.51,33237.0,70.5316,70.5316,70.4329,70.4688,33237.0
2015-11-13 12:45:00,78.51,78.51,78.45,78.48,37112.0,70.4688,70.4688,70.4149,70.4419,37112.0
2015-11-13 12:50:00,78.47,78.53,78.46,78.46,31325.0,70.4329,70.4868,70.4239,70.4239,31325.0
2015-11-13 12:55:00,78.47,78.52,78.47,78.52,23429.0,70.4329,70.4778,70.4329,70.4778,23429.0
2015-11-13 13:00:00,78.53,78.57,78.49,78.55,25821.0,70.4868,70.5227,70.4509,70.5047,25821.0
2015-11-13 13:05:00,78.55,78.56,78.36,78.37,26516.0,70.5047,70.5137,70.3342,70.3431,26516.0
2015-11-13 13:10:00,78.37,78.4,78.31,78.32,29591.0,70.3431,70.3701,70.2893,70.2983,29591.0
2015-11-13 13:15:00,78.31,78.38,78.27,78.33,109376.0,70.2893,70.3521,70.2534,70.3072,109376.0
2015-11-13 13:20:00,78.32,78.33,78.24,78.31,323736.0,70.2983,70.3072,70.2265,70.2893,323736.0
2015-11-13 13:25:00,78.31,78.33,78.26,78.27,160841.0,70.2893,70.3072,70.2444,70.2534,160841.0
2015-11-13 13:30:00,78.26,78.32,78.26,78.28,37464.0,70.2444,70.2983,70.2444,70.2624,37464.0
2015-11-13 13:35:00,78.28,78.28,78.13,78.18,69400.0,70.2624,70.2624,70.1277,70.1726,69400.0
2015-11-13 13:40:00,78.17,78.21,78.16,78.17,87232.0,70.1636,70.1995,70.1547,70.1636,87232.0
2015-11-13 13:45:00,78.17,78.25,78.17,78.18,59303.0,70.1636,70.2354,70.1636,70.1726,59303.0
2015-11-13 13:50:00,78.17,78.26,78.17,78.23,37368.0,70.1636,70.2444,70.1636,70.2175,37368.0
2015-11-13 13:55:00,78.22,78.23,78.09,78.09,83827.0,70.2085,70.2175,70.0918,70.0918,83827.0
2015-11-13 14:00:00,78.09,78.12,78.07,78.1,53473.0,70.0918,70.1187,70.0739,70.1008,53473.0
2015-11-13 14:05:00,78.1,78.13,77.98,77.99,68411.0,70.1008,70.1277,69.9931,70.0021,68411.0
2015-11-13 14:10:00,77.99,78.08,77.96,78.06,59013.0,70.0021,70.0828,69.9751,70.0649,59013.0
2015-11-13 14:15:00,78.05,78.09,78.0,78.07,56283.0,70.0559,70.0918,70.011,70.0739,56283.0
2015-11-13 14:20:00,78.07,78.12,78.04,78.05,66220.0,70.0739,70.1187,70.0469,70.0559,66220.0
2015-11-13 14:25:00,78.05,78.06,77.95,77.95,47838.0,70.0559,70.0649,69.9662,69.9662,47838.0
2015-11-13 14:30:00,77.95,77.99,77.92,77.97,139526.0,69.9662,70.0021,69.9392,69.9841,139526.0
2015-11-13 14:35:00,77.97,78.02,77.92,77.96,65324.0,69.9841,70.029,69.9392,69.9751,65324.0
2015-11-13 14:40:00,77.96,77.98,77.91,77.98,101043.0,69.9751,69.9931,69.9303,69.9931,101043.0
2015-11-13 14:45:00,77.98,77.99,77.84,77.87,154990.0,69.9931,70.0021,69.8674,69.8944,154990.0
2015-11-13 14:50:00,77.87,77.93,77.77,77.8,184567.0,69.8944,69.9482,69.8046,69.8315,184567.0
2015-11-13 14:55:00,77.8,77.84,77.75,77.83,122760.0,69.8315,69.8674,69.7866,69.8584,122760.0
2015-11-13 15:00:00,77.83,77.96,77.82,77.94,54951.0,69.8584,69.9751,69.8495,69.9572,54951.0
2015-11-13 15:05:00,77.93,77.99,77.89,77.97,72537.0,69.9482,70.0021,69.9123,69.9841,72537.0
2015-11-13 15:10:00,77.97,78.01,77.93,78.0,153626.0,69.9841,70.02,69.9482,70.011,153626.0
2015-11-13 15:15:00,78.01,78.01,77.83,77.83,61878.0,70.02,70.02,69.8584,69.8584,61878.0
2015-11-13 15:20:00,77.82,77.83,77.73,77.78,75775.0,69.8495,69.8584,69.7687,69.8136,75775.0
2015-11-13 15:25:00,77.78,77.82,77.72,77.78,52516.0,69.8136,69.8495,69.7597,69.8136,52516.0
2015-11-13 15:30:00,77.77,77.85,77.72,77.76,962786.0,69.8046,69.8764,69.7597,69.7956,962786.0
2015-11-13 15:35:00,77.76,77.85,77.75,77.83,186305.0,69.7956,69.8764,69.7866,69.8584,186305.0
2015-11-13 15:40:00,77.82,77.91,77.75,77.78,419029.0,69.8495,69.9303,69.7866,69.8136,419029.0
2015-11-13 15:45:00,77.78,77.83,77.75,77.76,231890.0,69.8136,69.8584,69.7866,69.7956,231890.0
2015-11-13 15:50:00,77.76,77.8,77.72,77.72,252271.0,69.7956,69.8315,69.7597,69.7597,252271.0
2015-11-13 15:55:00,77.72,77.76,77.64,77.7,416178.0,69.7597,69.7956,69.6879,69.7418,416178.0
2015-11-16 09:30:00,77.42,77.55,77.27,77.46,196679.0,69.4904,69.6071,69.3558,69.5263,196679.0
2015-11-16 09:35:00,77.46,77.64,77.41,77.63,186908.0,69.5263,69.6879,69.4815,69.6789,186908.0
2015-11-16 09:40:00,77.62,77.69,77.54,77.59,181166.0,69.67,69.7328,69.5982,69.643,181166.0
2015-11-16 09:45:00,77.57,77.71,77.56,77.6,241979.0,69.6251,69.7507,69.6161,69.652,241979.0
2015-11-16 09:50:00,77.6,77.67,77.53,77.57,241983.0,69.652,69.7148,69.5892,69.6251,241983.0
2015-11-16 09:55:00,77.57,77.73,77.55,77.58,194148.0,69.6251,69.7687,69.6071,69.6341,194148.0
2015-11-16 10:00:00,77.56,77.59,77.41,77.55,72955.0,69.6161,69.643,69.4815,69.6071,72955.0
2015-11-16 10:05:00,77.54,77.63,77.51,77.6,95610.0,69.5982,69.6789,69.5712,69.652,95610.0
2015-11-16 10:10:00,77.59,77.66,77.54,77.65,89621.0,69.643,69.7059,69.5982,69.6969,89621.0
2015-11-16 10:15:00,77.66,77.73,77.62,77.71,95056.0,69.7059,69.7687,69.67,69.7507,95056.0
2015-11-16 10:20:00,77.7,77.8,77.61,77.76,159032.0,69.7418,69.8315,69.661,69.7956,159032.0
2015-11-16 10:25:00,77.76,77.76,77.6,77.64,47039.0,69.7956,69.7956,69.652,69.6879,47039.0
2015-11-16 10:30:00,77.63,77.64,77.54,77.6,40496.0,69.6789,69.6879,69.5982,69.652,40496.0
2015-11-16 10:35:00,77.6,77.62,77.49,77.6,60289.0,69.652,69.67,69.5533,69.652,60289.0
2015-11-16 10:40:00,77.59,77.61,77.49,77.54,70403.0,69.643,69.661,69.5533,69.5982,70403.0
2015-11-16 10:45:00,77.54,77.65,77.53,77.53,41067.0,69.5982,69.6969,69.5892,69.5892,41067.0
2015-11-16 10:50:00,77.53,77.53,77.44,77.44,25140.0,69.5892,69.5892,69.5084,69.5084,25140.0
2015-11-16 10:55:00,77.44,77.44,77.37,77.38,36318.0,69.5084,69.5084,69.4456,69.4545,36318.0
2015-11-16 11:00:00,77.38,77.5,77.38,77.41,64747.0,69.4545,69.5622,69.4545,69.4815,64747.0
2015-11-16 11:05:00,77.4,77.44,77.35,77.38,37842.0,69.4725,69.5084,69.4276,69.4545,37842.0
2015-11-16 11:10:00,77.39,77.51,77.31,77.35,80294.0,69.4635,69.5712,69.3917,69.4276,80294.0
2015-11-16 11:15:00,77.36,77.41,77.34,77.37,48793.0,69.4366,69.4815,69.4186,69.4456,48793.0
2015-11-16 11:20:00,77.38,77.48,77.33,77.38,62518.0,69.4545,69.5443,69.4097,69.4545,62518.0
2015-11-16 11:25:00,77.38,77.38,77.25,77.27,55255.0,69.4545,69.4545,69.3379,69.3558,55255.0
2015-11-16 11:30:00,77.27,77.41,77.27,77.33,68673.0,69.3558,69.4815,69.3558,69.4097,68673.0
2015-11-16 11:35:00,77.32,77.39,77.31,77.35,27685.0,69.4007,69.4635,69.3917,69.4276,27685.0
2015-11-16 11:40:00,77.34,77.42,77.33,77.33,44619.0,69.4186,69.4904,69.4097,69.4097,44619.0
2015-11-16 11:45:00,77.33,77.49,77.32,77.46,48567.0,69.4097,69.5533,69.4007,69.5263,48567.0
2015-11-16 11:50:00,77.45,77.47,77.4,77.46,52543.0,69.5174,69.5353,69.4725,69.5263,52543.0
2015-11-16 11:55:00,77.47,77.51,77.4,77.44,30135.0,69.5353,69.5712,69.4725,69.5084,30135.0
2015-11-16 12:00:00,77.44,77.55,77.42,77.51,46232.0,69.5084,69.6071,69.4904,69.5712,46232.0
2015-11-16 12:05:00,77.53,77.55,77.47,77.55,142279.0,69.5892,69.6071,69.5353,69.6071,142279.0
2015-11-16 12:10:00,77.55,77.57,77.42,77.44,58212.0,69.6071,69.6251,69.4904,69.5084,58212.0
2015-11-16 12:15:00,77.45,77.5,77.41,77.48,57119.0,69.5174,69.5622,69.4815,69.5443,57119.0
2015-11-16 12:20:00,77.48,77.6,77.48,77.59,32385.0,69.5443,69.652,69.5443,69.643,32385.0
2015-11-16 12:25:00,77.6,77.61,77.56,77.6,30801.0,69.652,69.661,69.6161,69.652,30801.0
2015-11-16 12:30:00,77.59,77.75,77.59,77.71,64369.0,69.643,69.7866,69.643,69.7507,64369.0
2015-11-16 12:35:00,77.72,77.73,77.68,77.71,61906.0,69.7597,69.7687,69.7238,69.7507,61906.0
2015-11-16 12:40:00,77.71,77.81,77.7,77.76,104010.0,69.7507,69.8405,69.7418,69.7956,104010.0
2015-11-16 12:45:00,77.77,77.78,77.7,77.72,90161.0,69.8046,69.8136,69.7418,69.7597,90161.0
2015-11-16 12:50:00,77.72,77.75,77.62,77.62,32524.0,69.7597,69.7866,69.67,69.67,32524.0
2015-11-16 12:55:00,77.62,77.72,77.61,77.71,39175.0,69.67,69.7597,69.661,69.7507,39175.0
2015-11-16 13:00:00,77.71,77.78,77.65,77.77,25116.0,69.7507,69.8136,69.6969,69.8046,25116.0
2015-11-16 13:05:00,77.78,77.82,77.72,77.77,101894.0,69.8136,69.8495,69.7597,69.8046,101894.0
2015-11-16 13:10:00,77.78,77.89,77.78,77.85,25759.0,69.8136,69.9123,69.8136,69.8764,25759.0
2015-11-16 13:15:00,77.85,77.94,77.84,77.94,46787.0,69.8764,69.9572,69.8674,69.9572,46787.0
2015-11-16 13:20:00,77.94,78.02,77.94,78.01,30536.0,69.9572,70.029,69.9572,70.02,30536.0
2015-11-16 13:25:00,78.01,78.02,77.91,77.93,25695.0,70.02,70.029,69.9303,69.9482,25695.0
2015-11-16 13:30:00,77.94,77.99,77.9,77.9,31014.0,69.9572,70.0021,69.9213,69.9213,31014.0
2015-11-16 13:35:00,77.91,77.98,77.91,77.94,19599.0,69.9303,69.9931,69.9303,69.9572,19599.0
2015-11-16 13:40:00,77.95,77.99,77.92,77.93,23823.0,69.9662,70.0021,69.9392,69.9482,23823.0
2015-11-16 13:45:00,77.92,78.04,77.92,78.04,29480.0,69.9392,70.0469,69.9392,70.0469,29480.0
2015-11-16 13:50:00,78.04,78.12,78.01,78.12,36319.0,70.0469,70.1187,70.02,70.1187,36319.0
2015-11-16 13:55:00,78.12,78.17,78.1,78.17,19585.0,70.1187,70.1636,70.1008,70.1636,19585.0
2015-11-16 14:00:00,78.17,78.21,78.14,78.15,88712.0,70.1636,70.1995,70.1367,70.1457,88712.0
2015-11-16 14:05:00,78.14,78.16,78.09,78.14,38079.0,70.1367,70.1547,70.0918,70.1367,38079.0
2015-11-16 14:10:00,78.14,78.19,78.09,78.18,43430.0,70.1367,70.1816,70.0918,70.1726,43430.0
2015-11-16 14:15:00,78.19,78.25,78.15,78.23,26320.0,70.1816,70.2354,70.1457,70.2175,26320.0
2015-11-16 14:20:00,78.23,78.27,78.22,78.24,26481.0,70.2175,70.2534,70.2085,70.2265,26481.0
2015-11-16 14:25:00,78.24,78.25,78.19,78.22,76282.0,70.2265,70.2354,70.1816,70.2085,76282.0
2015-11-16 14:30:00,78.21,78.35,78.21,78.35,57204.0,70.1995,70.3252,70.1995,70.3252,57204.0
2015-11-16 14:35:00,78.35,78.37,78.31,78.36,154454.0,70.3252,70.3431,70.2893,70.3342,154454.0
2015-11-16 14:40:00,78.37,78.43,78.36,78.37,65570.0,70.3431,70.397,70.3342,70.3431,65570.0
2015-11-16 14:45:00,78.37,78.4,78.31,78.31,44387.0,70.3431,70.3701,70.2893,70.2893,44387.0
2015-11-16 14:50:00,78.32,78.33,78.25,78.29,79209.0,70.2983,70.3072,70.2354,70.2713,79209.0
2015-11-16 14:55:00,78.3,78.33,78.25,78.33,78544.0,70.2803,70.3072,70.2354,70.3072,78544.0
2015-11-16 15:00:00,78.34,78.45,78.33,78.41,69517.0,70.3162,70.4149,70.3072,70.379,69517.0
2015-11-16 15:05:00,78.41,78.45,78.41,78.44,27938.0,70.379,70.4149,70.379,70.406,27938.0
2015-11-16 15:10:00,78.44,78.51,78.43,78.49,46531.0,70.406,70.4688,70.397,70.4509,46531.0
2015-11-16 15:15:00,78.48,78.5,78.43,78.44,55170.0,70.4419,70.4598,70.397,70.406,55170.0
2015-11-16 15:20:00,78.44,78.6,78.43,78.6,178545.0,70.406,70.5496,70.397,70.5496,178545.0
2015-11-16 15:25:00,78.6,78.63,78.57,78.58,180897.0,70.5496,70.5765,70.5227,70.5316,180897.0
2015-11-16 15:30:00,78.59,78.63,78.57,78.6,72461.0,70.5406,70.5765,70.5227,70.5496,72461.0
2015-11-16 15:35:00,78.6,78.67,78.58,78.58,160759.0,70.5496,70.6124,70.5316,70.5316,160759.0
2015-11-16 15:40:00,78.59,78.64,78.55,78.58,152698.0,70.5406,70.5855,70.5047,70.5316,152698.0
2015-11-16 15:45:00,78.58,78.64,78.55,78.56,110365.0,70.5316,70.5855,70.5047,70.5137,110365.0
2015-11-16 15:50:00,78.56,78.61,78.54,78.6,142877.0,70.5137,70.5586,70.4957,70.5496,142877.0
2015-11-16 15:55:00,78.59,78.67,78.58,78.65,440182.0,70.5406,70.6124,70.5316,70.5945,440182.0
2015-11-17 09:30:00,79.06,79.17,78.95,79.1,396729.0,70.9625,71.0612,70.8637,70.9984,396729.0
2015-11-17 09:35:00,79.09,79.14,78.86,78.88,171061.0,70.9894,71.0343,70.783,70.8009,171061.0
2015-11-17 09:40:00,78.87,78.91,78.74,78.83,117139.0,70.7919,70.8278,70.6752,70.756,117139.0
2015-11-17 09:45:00,78.83,78.83,78.63,78.68,203089.0,70.756,70.756,70.5765,70.6214,203089.0
2015-11-17 09:50:00,78.67,78.8,78.61,78.74,114156.0,70.6124,70.7291,70.5586,70.6752,114156.0
2015-11-17 09:55:00,78.75,78.86,78.72,78.84,140092.0,70.6842,70.783,70.6573,70.765,140092.0
2015-11-17 10:00:00,78.86,78.87,78.73,78.74,116502.0,70.783,70.7919,70.6663,70.6752,116502.0
2015-11-17 10:05:00,78.76,78.83,78.65,78.82,67153.0,70.6932,70.756,70.5945,70.7471,67153.0
2015-11-17 10:10:00,78.81,78.91,78.78,78.81,87581.0,70.7381,70.8278,70.7111,70.7381,87581.0
2015-11-17 10:15:00,78.8,78.86,78.77,78.81,112855.0,70.7291,70.783,70.7022,70.7381,112855.0
2015-11-17 10:20:00,78.81,78.97,78.8,78.95,99360.0,70.7381,70.8817,70.7291,70.8637,99360.0
2015-11-17 10:25:00,78.96,79.03,78.91,79.0,106753.0,70.8727,70.9355,70.8278,70.9086,106753.0
2015-11-17 10:30:00,79.01,79.2,78.99,79.18,116073.0,70.9176,71.0881,70.8996,71.0702,116073.0
2015-11-17 10:35:00,79.18,79.23,79.15,79.2,104667.0,71.0702,71.1151,71.0433,71.0881,104667.0
2015-11-17 10:40:00,79.21,79.24,79.12,79.23,53243.0,71.0971,71.124,71.0163,71.1151,53243.0
2015-11-17 10:45:00,79.23,79.39,79.22,79.39,72887.0,71.1151,71.2587,71.1061,71.2587,72887.0
2015-11-17 10:50:00,79.39,79.39,79.3,79.31,102431.0,71.2587,71.2587,71.1779,71.1869,102431.0
2015-11-17 10:55:00,79.32,79.37,79.29,79.32,52003.0,71.1958,71.2407,71.1689,71.1958,52003.0
2015-11-17 11:00:00,79.31,79.33,79.24,79.27,45067.0,71.1869,71.2048,71.124,71.151,45067.0
2015-11-17 11:05:00,79.28,79.3,79.17,79.17,72858.0,71.1599,71.1779,71.0612,71.0612,72858.0
2015-11-17 11:10:00,79.16,79.23,79.14,79.23,70097.0,71.0522,71.1151,71.0343,71.1151,70097.0
2015-11-17 11:15:00,79.23,79.29,79.19,79.26,51027.0,71.1151,71.1689,71.0792,71.142,51027.0
2015-11-17 11:20:00,79.27,79.31,79.25,79.28,39238.0,71.151,71.1869,71.133,71.1599,39238.0
2015-11-17 11:25:00,79.28,79.3,79.22,79.3,34248.0,71.1599,71.1779,71.1061,71.1779,34248.0
2015-11-17 11:30:00,79.3,79.42,79.29,79.38,152828.0,71.1779,71.2856,71.1689,71.2497,152828.0
2015-11-17 11:35:00,79.37,79.37,79.33,79.33,54234.0,71.2407,71.2407,71.2048,71.2048,54234.0
2015-11-17 11:40:00,79.33,79.39,79.31,79.39,58884.0,71.2048,71.2587,71.1869,71.2587,58884.0
2015-11-17 11:45:00,79.38,79.38,79.27,79.28,66340.0,71.2497,71.2497,71.151,71.1599,66340.0
2015-11-17 11:50:00,79.28,79.36,79.28,79.36,29758.0,71.1599,71.2317,71.1599,71.2317,29758.0
2015-11-17 11:55:00,79.36,79.4,79.34,79.4,22215.0,71.2317,71.2676,71.2138,71.2676,22215.0
2015-11-17 12:00:00,79.4,79.48,79.39,79.48,36008.0,71.2676,71.3395,71.2587,71.3395,36008.0
2015-11-17 12:05:00,79.48,79.51,79.42,79.45,76196.0,71.3395,71.3664,71.2856,71.3125,76196.0
2015-11-17 12:10:00,79.44,79.46,79.41,79.44,56936.0,71.3035,71.3215,71.2766,71.3035,56936.0
2015-11-17 12:15:00,79.44,79.48,79.42,79.42,32662.0,71.3035,71.3395,71.2856,71.2856,32662.0
2015-11-17 12:20:00,79.42,79.44,79.28,79.28,54686.0,71.2856,71.3035,71.1599,71.1599,54686.0
2015-11-17 12:25:00,79.29,79.31,79.23,79.25,56443.0,71.1689,71.1869,71.1151,71.133,56443.0
2015-11-17 12:30:00,79.25,79.29,79.23,79.25,24233.0,71.133,71.1689,71.1151,71.133,24233.0
2015-11-17 12:35:00,79.25,79.26,79.12,79.14,81578.0,71.133,71.142,71.0163,71.0343,81578.0
2015-11-17 12:40:00,79.13,79.15,79.07,79.1,115399.0,71.0253,71.0433,70.9714,70.9984,115399.0
2015-11-17 12:45:00,79.08,79.14,79.08,79.11,80831.0,70.9804,71.0343,70.9804,71.0073,80831.0
2015-11-17 12:50:00,79.12,79.19,79.12,79.15,33957.0,71.0163,71.0792,71.0163,71.0433,33957.0
2015-11-17 12:55:00,79.16,79.25,79.15,79.24,31291.0,71.0522,71.133,71.0433,71.124,31291.0
2015-11-17 13:00:00,79.25,79.33,79.21,79.33,26542.0,71.133,71.2048,71.0971,71.2048,26542.0
2015-11-17 13:05:00,79.33,79.35,79.25,79.29,35724.0,71.2048,71.2228,71.133,71.1689,35724.0
2015-11-17 13:10:00,79.3,79.38,79.29,79.36,67081.0,71.1779,71.2497,71.1689,71.2317,67081.0
2015-11-17 13:15:00,79.36,79.37,79.2,79.21,55234.0,71.2317,71.2407,71.0881,71.0971,55234.0
2015-11-17 13:20:00,79.21,79.22,79.14,79.14,34983.0,71.0971,71.1061,71.0343,71.0343,34983.0
2015-11-17 13:25:00,79.13,79.13,78.99,79.01,120921.0,71.0253,71.0253,70.8996,70.9176,120921.0
2015-11-17 13:30:00,79.01,79.1,78.97,79.08,94183.0,70.9176,70.9984,70.8817,70.9804,94183.0
2015-11-17 13:35:00,79.09,79.11,79.03,79.08,89825.0,70.9894,71.0073,70.9355,70.9804,89825.0
2015-11-17 13:40:00,79.08,79.12,79.01,79.06,80121.0,70.9804,71.0163,70.9176,70.9625,80121.0
2015-11-17 13:45:00,79.07,79.09,79.01,79.05,49521.0,70.9714,70.9894,70.9176,70.9535,49521.0
2015-11-17 13:50:00,79.04,79.12,79.02,79.11,26624.0,70.9445,71.0163,70.9266,71.0073,26624.0
2015-11-17 13:55:00,79.12,79.19,79.1,79.17,31871.0,71.0163,71.0792,70.9984,71.0612,31871.0
2015-11-17 14:00:00,79.17,79.17,79.11,79.13,31882.0,71.0612,71.0612,71.0073,71.0253,31882.0
2015-11-17 14:05:00,79.13,79.25,79.09,79.22,44603.0,71.0253,71.133,70.9894,71.1061,44603.0
2015-11-17 14:10:00,79.23,79.23,79.18,79.2,100846.0,71.1151,71.1151,71.0702,71.0881,100846.0
2015-11-17 14:15:00,79.2,79.21,79.12,79.12,33185.0,71.0881,71.0971,71.0163,71.0163,33185.0
2015-11-17 14:20:00,79.12,79.12,79.03,79.04,35086.0,71.0163,71.0163,70.9355,70.9445,35086.0
2015-11-17 14:25:00,79.03,79.04,78.82,78.82,67879.0,70.9355,70.9445,70.7471,70.7471,67879.0
2015-11-17 14:30:00,78.82,78.82,78.74,78.75,40341.0,70.7471,70.7471,70.6752,70.6842,40341.0
2015-11-17 14:35:00,78.76,78.79,78.73,78.78,40471.0,70.6932,70.7201,70.6663,70.7111,40471.0
2015-11-17 14:40:00,78.79,78.84,78.6,78.6,109657.0,70.7201,70.765,70.5496,70.5496,109657.0
2015-11-17 14:45:00,78.61,78.71,78.55,78.71,89553.0,70.5586,70.6483,70.5047,70.6483,89553.0
2015-11-17 14:50:00,78.71,78.76,78.6,78.65,42899.0,70.6483,70.6932,70.5496,70.5945,42899.0
2015-11-17 14:55:00,78.65,78.83,78.63,78.82,75971.0,70.5945,70.756,70.5765,70.7471,75971.0
2015-11-17 15:00:00,78.83,78.84,78.64,78.65,51770.0,70.756,70.765,70.5855,70.5945,51770.0
2015-11-17 15:05:00,78.65,78.77,78.63,78.67,74076.0,70.5945,70.7022,70.5765,70.6124,74076.0
2015-11-17 15:10:00,78.67,78.7,78.56,78.62,146912.0,70.6124,70.6393,70.5137,70.5675,146912.0
2015-11-17 15:15:00,78.62,78.67,78.57,78.61,106714.0,70.5675,70.6124,70.5227,70.5586,106714.0
2015-11-17 15:20:00,78.61,78.73,78.57,78.63,227429.0,70.5586,70.6663,70.5227,70.5765,227429.0
2015-11-17 15:25:00,78.63,78.72,78.6,78.72,83090.0,70.5765,70.6573,70.5496,70.6573,83090.0
2015-11-17 15:30:00,78.72,78.79,78.64,78.78,230515.0,70.6573,70.7201,70.5855,70.7111,230515.0
2015-11-17 15:35:00,78.77,78.81,78.72,78.73,89881.0,70.7022,70.7381,70.6573,70.6663,89881.0
2015-11-17 15:40:00,78.73,78.91,78.72,78.86,140060.0,70.6663,70.8278,70.6573,70.783,140060.0
2015-11-17 15:45:00,78.86,78.9,78.75,78.82,113611.0,70.783,70.8189,70.6842,70.7471,113611.0
2015-11-17 15:50:00,78.81,78.9,78.81,78.85,373663.0,70.7381,70.8189,70.7381,70.774,373663.0
2015-11-17 15:55:00,78.86,78.86,78.76,78.81,351883.0,70.783,70.783,70.6932,70.7381,351883.0
2015-11-18 09:30:00,79.04,79.22,78.96,79.09,114934.0,70.9445,71.1061,70.8727,70.9894,114934.0
2015-11-18 09:35:00,79.07,79.13,78.86,78.93,142600.0,70.9714,71.0253,70.783,70.8458,142600.0
2015-11-18 09:40:00,78.94,79.02,78.86,78.94,108367.0,70.8548,70.9266,70.783,70.8548,108367.0
2015-11-18 09:45:00,78.95,79.12,78.95,79.11,86746.0,70.8637,71.0163,70.8637,71.0073,86746.0
2015-11-18 09:50:00,79.13,79.22,79.13,79.2,65196.0,71.0253,71.1061,71.0253,71.0881,65196.0
2015-11-18 09:55:00,79.2,79.21,79.08,79.08,57796.0,71.0881,71.0971,70.9804,70.9804,57796.0
2015-11-18 10:00:00,79.07,79.17,79.05,79.15,66460.0,70.9714,71.0612,70.9535,71.0433,66460.0
2015-11-18 10:05:00,79.15,79.21,79.06,79.19,90700.0,71.0433,71.0971,70.9625,71.0792,90700.0
2015-11-18 10:10:00,79.19,79.19,79.04,79.04,65004.0,71.0792,71.0792,70.9445,70.9445,65004.0
2015-11-18 10:15:00,79.05,79.08,78.97,79.08,82728.0,70.9535,70.9804,70.8817,70.9804,82728.0
2015-11-18 10:20:00,79.09,79.16,79.05,79.15,31476.0,70.9894,71.0522,70.9535,71.0433,31476.0
2015-11-18 10:25:00,79.16,79.17,79.01,79.03,57302.0,71.0522,71.0612,70.9176,70.9355,57302.0
2015-11-18 10:30:00,79.03,79.13,78.97,78.97,59403.0,70.9355,71.0253,70.8817,70.8817,59403.0
2015-11-18 10:35:00,78.97,79.02,78.95,79.0,55310.0,70.8817,70.9266,70.8637,70.9086,55310.0
2015-11-18 10:40:00,79.0,79.1,79.0,79.09,148208.0,70.9086,70.9984,70.9086,70.9894,148208.0
2015-11-18 10:45:00,79.09,79.15,79.04,79.15,149376.0,70.9894,71.0433,70.9445,71.0433,149376.0
2015-11-18 10:50:00,79.15,79.2,79.06,79.17,51677.0,71.0433,71.0881,70.9625,71.0612,51677.0
2015-11-18 10:55:00,79.16,79.18,79.11,79.15,41466.0,71.0522,71.0702,71.0073,71.0433,41466.0
2015-11-18 11:00:00,79.15,79.15,79.06,79.13,111566.0,71.0433,71.0433,70.9625,71.0253,111566.0
2015-11-18 11:05:00,79.14,79.21,79.05,79.2,54761.0,71.0343,71.0971,70.9535,71.0881,54761.0
2015-11-18 11:10:00,79.2,79.29,79.13,79.29,62521.0,71.0881,71.1689,71.0253,71.1689,62521.0
2015-11-18 11:15:00,79.31,79.34,79.25,79.25,51757.0,71.1869,71.2138,71.133,71.133,51757.0
2015-11-18 11:20:00,79.25,79.32,79.25,79.27,41284.0,71.133,71.1958,71.133,71.151,41284.0
2015-11-18 11:25:00,79.27,79.36,79.26,79.33,67085.0,71.151,71.2317,71.142,71.2048,67085.0
2015-11-18 11:30:00,79.33,79.39,79.33,79.38,27245.0,71.2048,71.2587,71.2048,71.2497,27245.0
2015-11-18 11:35:00,79.39,79.45,79.37,79.44,44792.0,71.2587,71.3125,71.2407,71.3035,44792.0
2015-11-18 11:40:00,79.45,79.47,79.4,79.45,42893.0,71.3125,71.3305,71.2676,71.3125,42893.0
2015-11-18 11:45:00,79.46,79.51,79.45,79.47,77075.0,71.3215,71.3664,71.3125,71.3305,77075.0
2015-11-18 11:50:00,79.47,79.53,79.47,79.48,78679.0,71.3305,71.3843,71.3305,71.3395,78679.0
2015-11-18 11:55:00,79.48,79.49,79.45,79.47,25867.0,71.3395,71.3484,71.3125,71.3305,25867.0
2015-11-18 12:00:00,79.47,79.49,79.41,79.44,187511.0,71.3305,71.3484,71.2766,71.3035,187511.0
2015-11-18 12:05:00,79.44,79.47,79.39,79.39,33096.0,71.3035,71.3305,71.2587,71.2587,33096.0
2015-11-18 12:10:00,79.39,79.44,79.37,79.44,37254.0,71.2587,71.3035,71.2407,71.3035,37254.0
2015-11-18 12:15:00,79.44,79.51,79.44,79.49,41904.0,71.3035,71.3664,71.3035,71.3484,41904.0
2015-11-18 12:20:00,79.49,79.54,79.44,79.45,74780.0,71.3484,71.3933,71.3035,71.3125,74780.0
2015-11-18 12:25:00,79.45,79.48,79.41,79.48,23764.0,71.3125,71.3395,71.2766,71.3395,23764.0
2015-11-18 12:30:00,79.49,79.5,79.43,79.47,42366.0,71.3484,71.3574,71.2946,71.3305,42366.0
2015-11-18 12:35:00,79.47,79.51,79.45,79.47,16296.0,71.3305,71.3664,71.3125,71.3305,16296.0
2015-11-18 12:40:00,79.47,79.47,79.34,79.34,43213.0,71.3305,71.3305,71.2138,71.2138,43213.0
2015-11-18 12:45:00,79.35,79.42,79.33,79.42,45462.0,71.2228,71.2856,71.2048,71.2856,45462.0
2015-11-18 12:50:00,79.41,79.44,79.41,79.44,8733.0,71.2766,71.3035,71.2766,71.3035,8733.0
2015-11-18 12:55:00,79.43,79.47,79.42,79.45,13438.0,71.2946,71.3305,71.2856,71.3125,13438.0
2015-11-18 13:00:00,79.46,79.46,79.43,79.44,8583.0,71.3215,71.3215,71.2946,71.3035,8583.0
2015-11-18 13:05:00,79.44,79.53,79.44,79.53,16587.0,71.3035,71.3843,71.3035,71.3843,16587.0
2015-11-18 13:10:00,79.54,79.59,79.52,79.54,20656.0,71.3933,71.4382,71.3754,71.3933,20656.0
2015-11-18 13:15:00,79.55,79.58,79.48,79.56,42213.0,71.4023,71.4292,71.3395,71.4113,42213.0
2015-11-18 13:20:00,79.56,79.62,79.54,79.61,22079.0,71.4113,71.4651,71.3933,71.4561,22079.0
2015-11-18 13:25:00,79.62,79.68,79.6,79.62,100912.0,71.4651,71.519,71.4472,71.4651,100912.0
2015-11-18 13:30:00,79.62,79.64,79.56,79.57,35390.0,71.4651,71.4831,71.4113,71.4202,35390.0
2015-11-18 13:35:00,79.57,79.6,79.52,79.56,43859.0,71.4202,71.4472,71.3754,71.4113,43859.0
2015-11-18 13:40:00,79.56,79.6,79.55,79.58,35416.0,71.4113,71.4472,71.4023,71.4292,35416.0
2015-11-18 13:45:00,79.58,79.63,79.56,79.57,31324.0,71.4292,71.4741,71.4113,71.4202,31324.0
2015-11-18 13:50:00,79.57,79.6,79.55,79.56,29218.0,71.4202,71.4472,71.4023,71.4113,29218.0
2015-11-18 13:55:00,79.57,79.61,79.55,79.55,48143.0,71.4202,71.4561,71.4023,71.4023,48143.0
2015-11-18 14:00:00,79.56,79.66,79.48,79.53,347674.0,71.4113,71.501,71.3395,71.3843,347674.0
2015-11-18 14:05:00,79.53,79.79,79.52,79.79,161960.0,71.3843,71.6177,71.3754,71.6177,161960.0
2015-11-18 14:10:00,79.78,79.95,79.78,79.85,226246.0,71.6087,71.7613,71.6087,71.6716,226246.0
2015-11-18 14:15:00,79.84,79.87,79.75,79.75,90831.0,71.6626,71.6895,71.5818,71.5818,90831.0
2015-11-18 14:20:00,79.75,79.81,79.72,79.78,61325.0,71.5818,71.6357,71.5549,71.6087,61325.0
2015-11-18 14:25:00,79.78,79.78,79.7,79.75,91673.0,71.6087,71.6087,71.5369,71.5818,91673.0
2015-11-18 14:30:00,79.75,79.76,79.63,79.66,54199.0,71.5818,71.5908,71.4741,71.501,54199.0
2015-11-18 14:35:00,79.67,79.71,79.61,79.7,59235.0,71.51,71.5459,71.4561,71.5369,59235.0
2015-11-18 14:40:00,79.71,79.82,79.71,79.8,28069.0,71.5459,71.6446,71.5459,71.6267,28069.0
2015-11-18 14:45:00,79.82,79.84,79.77,79.78,31124.0,71.6446,71.6626,71.5997,71.6087,31124.0
2015-11-18 14:50:00,79.78,79.84,79.75,79.83,50653.0,71.6087,71.6626,71.5818,71.6536,50653.0
2015-11-18 14:55:00,79.82,79.91,79.8,79.91,108015.0,71.6446,71.7254,71.6267,71.7254,108015.0
2015-11-18 15:00:00,79.9,79.92,79.87,79.87,42758.0,71.7164,71.7344,71.6895,71.6895,42758.0
2015-11-18 15:05:00,79.87,79.89,79.81,79.82,91776.0,71.6895,71.7075,71.6357,71.6446,91776.0
2015-11-18 15:10:00,79.82,79.93,79.79,79.93,55618.0,71.6446,71.7434,71.6177,71.7434,55618.0
2015-11-18 15:15:00,79.92,80.0,79.9,79.99,369372.0,71.7344,71.8062,71.7164,71.7972,369372.0
2015-11-18 15:20:00,79.98,79.99,79.92,79.97,69712.0,71.7882,71.7972,71.7344,71.7793,69712.0
2015-11-18 15:25:00,79.97,80.02,79.97,80.01,72017.0,71.7793,71.8241,71.7793,71.8152,72017.0
2015-11-18 15:30:00,80.01,80.08,79.98,80.06,156466.0,71.8152,71.878,71.7882,71.86,156466.0
2015-11-18 15:35:00,80.06,80.11,80.05,80.07,222647.0,71.86,71.9049,71.8511,71.869,222647.0
2015-11-18 15:40:00,80.07,80.11,80.05,80.08,179220.0,71.869,71.9049,71.8511,71.878,179220.0
2015-11-18 15:45:00,80.08,80.2,80.06,80.2,243924.0,71.878,71.9857,71.86,71.9857,243924.0
2015-11-18 15:50:00,80.2,80.25,80.16,80.25,235455.0,71.9857,72.0306,71.9498,72.0306,235455.0
2015-11-18 15:55:00,80.25,80.27,80.16,80.18,347269.0,72.0306,72.0485,71.9498,71.9678,347269.0
2015-11-19 09:30:00,80.23,80.26,80.1,80.17,122886.0,72.0126,72.0396,71.896,71.9588,122886.0
2015-11-19 09:35:00,80.18,80.27,80.05,80.11,147235.0,71.9678,72.0485,71.8511,71.9049,147235.0
2015-11-19 09:40:00,80.1,80.42,80.1,80.39,353339.0,71.896,72.1832,71.896,72.1562,353339.0
2015-11-19 09:45:00,80.39,80.46,80.33,80.42,170773.0,72.1562,72.2191,72.1024,72.1832,170773.0
2015-11-19 09:50:00,80.42,80.42,80.34,80.38,128454.0,72.1832,72.1832,72.1114,72.1473,128454.0
2015-11-19 09:55:00,80.38,80.4,80.29,80.31,96901.0,72.1473,72.1652,72.0665,72.0844,96901.0
2015-11-19 10:00:00,80.32,80.33,80.24,80.28,159182.0,72.0934,72.1024,72.0216,72.0575,159182.0
2015-11-19 10:05:00,80.29,80.5,80.29,80.48,223924.0,72.0665,72.255,72.0665,72.237,223924.0
2015-11-19 10:10:00,80.47,80.52,80.38,80.38,58736.0,72.2281,72.2729,72.1473,72.1473,58736.0
2015-11-19 10:15:00,80.38,80.39,80.29,80.31,112469.0,72.1473,72.1562,72.0665,72.0844,112469.0
2015-11-19 10:20:00,80.31,80.41,80.29,80.4,59338.0,72.0844,72.1742,72.0665,72.1652,59338.0
2015-11-19 10:25:00,80.41,80.5,80.37,80.44,97572.0,72.1742,72.255,72.1383,72.2011,97572.0
2015-11-19 10:30:00,80.43,80.51,80.37,80.37,41443.0,72.1922,72.264,72.1383,72.1383,41443.0
2015-11-19 10:35:00,80.37,80.38,80.31,80.35,80573.0,72.1383,72.1473,72.0844,72.1203,80573.0
2015-11-19 10:40:00,80.36,80.45,80.34,80.39,98275.0,72.1293,72.2101,72.1114,72.1562,98275.0
2015-11-19 10:45:00,80.38,80.46,80.37,80.44,63439.0,72.1473,72.2191,72.1383,72.2011,63439.0
2015-11-19 10:50:00,80.44,80.44,80.32,80.34,23513.0,72.2011,72.2011,72.0934,72.1114,23513.0
2015-11-19 10:55:00,80.35,80.42,80.31,80.42,39533.0,72.1203,72.1832,72.0844,72.1832,39533.0
2015-11-19 11:00:00,80.42,80.42,80.37,80.42,36067.0,72.1832,72.1832,72.1383,72.1832,36067.0
2015-11-19 11:05:00,80.4,80.52,80.39,80.49,145671.0,72.1652,72.2729,72.1562,72.246,145671.0
2015-11-19 11:10:00,80.48,80.49,80.42,80.46,26621.0,72.237,72.246,72.1832,72.2191,26621.0
2015-11-19 11:15:00,80.47,80.49,80.42,80.48,33001.0,72.2281,72.246,72.1832,72.237,33001.0
2015-11-19 11:20:00,80.47,80.48,80.41,80.46,85046.0,72.2281,72.237,72.1742,72.2191,85046.0
2015-11-19 11:25:00,80.45,80.56,80.44,80.51,46647.0,72.2101,72.3088,72.2011,72.264,46647.0
2015-11-19 11:30:00,80.5,80.51,80.39,80.4,51382.0,72.255,72.264,72.1562,72.1652,51382.0
2015-11-19 11:35:00,80.4,80.4,80.34,80.36,28164.0,72.1652,72.1652,72.1114,72.1293,28164.0
2015-11-19 11:40:00,80.35,80.41,80.34,80.39,19754.0,72.1203,72.1742,72.1114,72.1562,19754.0
2015-11-19 11:45:00,80.38,80.4,80.3,80.31,66490.0,72.1473,72.1652,72.0755,72.0844,66490.0
2015-11-19 11:50:00,80.3,80.31,80.25,80.28,23845.0,72.0755,72.0844,72.0306,72.0575,23845.0
2015-11-19 11:55:00,80.27,80.37,80.26,80.34,30973.0,72.0485,72.1383,72.0396,72.1114,30973.0
2015-11-19 12:00:00,80.35,80.41,80.32,80.39,44153.0,72.1203,72.1742,72.0934,72.1562,44153.0
2015-11-19 12:05:00,80.4,80.4,80.36,80.36,29405.0,72.1652,72.1652,72.1293,72.1293,29405.0
2015-11-19 12:10:00,80.37,80.42,80.36,80.37,101328.0,72.1383,72.1832,72.1293,72.1383,101328.0
2015-11-19 12:15:00,80.37,80.39,80.33,80.37,32012.0,72.1383,72.1562,72.1024,72.1383,32012.0
2015-11-19 12:20:00,80.37,80.39,80.34,80.37,39228.0,72.1383,72.1562,72.1114,72.1383,39228.0
2015-11-19 12:25:00,80.37,80.42,80.36,80.4,60855.0,72.1383,72.1832,72.1293,72.1652,60855.0
2015-11-19 12:30:00,80.39,80.43,80.35,80.37,24085.0,72.1562,72.1922,72.1203,72.1383,24085.0
2015-11-19 12:35:00,80.37,80.41,80.36,80.38,14478.0,72.1383,72.1742,72.1293,72.1473,14478.0
2015-11-19 12:40:00,80.39,80.4,80.33,80.36,27766.0,72.1562,72.1652,72.1024,72.1293,27766.0
2015-11-19 12:45:00,80.36,80.4,80.36,80.38,51647.0,72.1293,72.1652,72.1293,72.1473,51647.0
2015-11-19 12:50:00,80.37,80.45,80.37,80.43,83543.0,72.1383,72.2101,72.1383,72.1922,83543.0
2015-11-19 12:55:00,80.43,80.51,80.39,80.51,95674.0,72.1922,72.264,72.1562,72.264,95674.0
2015-11-19 13:00:00,80.5,80.51,80.48,80.48,44872.0,72.255,72.264,72.237,72.237,44872.0
2015-11-19 13:05:00,80.48,80.51,80.47,80.51,50297.0,72.237,72.264,72.2281,72.264,50297.0
2015-11-19 13:10:00,80.52,80.57,80.49,80.55,28867.0,72.2729,72.3178,72.246,72.2999,28867.0
2015-11-19 13:15:00,80.56,80.56,80.51,80.52,14591.0,72.3088,72.3088,72.264,72.2729,14591.0
2015-11-19 13:20:00,80.53,80.53,80.48,80.49,21802.0,72.2819,72.2819,72.237,72.246,21802.0
2015-11-19 13:25:00,80.48,80.5,80.45,80.45,26938.0,72.237,72.255,72.2101,72.2101,26938.0
2015-11-19 13:30:00,80.44,80.45,80.43,80.45,18008.0,72.2011,72.2101,72.1922,72.2101,18008.0
2015-11-19 13:35:00,80.45,80.45,80.39,80.41,27954.0,72.2101,72.2101,72.1562,72.1742,27954.0
2015-11-19 13:40:00,80.4,80.46,80.4,80.44,22600.0,72.1652,72.2191,72.1652,72.2011,22600.0
2015-11-19 13:45:00,80.44,80.49,80.41,80.42,49158.0,72.2011,72.246,72.1742,72.1832,49158.0
2015-11-19 13:50:00,80.42,80.44,80.4,80.43,44865.0,72.1832,72.2011,72.1652,72.1922,44865.0
2015-11-19 13:55:00,80.43,80.45,80.39,80.41,86894.0,72.1922,72.2101,72.1562,72.1742,86894.0
2015-11-19 14:00:00,80.42,80.43,80.33,80.34,43421.0,72.1832,72.1922,72.1024,72.1114,43421.0
2015-11-19 14:05:00,80.33,80.38,80.32,80.36,22170.0,72.1024,72.1473,72.0934,72.1293,22170.0
2015-11-19 14:10:00,80.35,80.37,80.3,80.31,31790.0,72.1203,72.1383,72.0755,72.0844,31790.0
2015-11-19 14:15:00,80.3,80.37,80.3,80.34,20281.0,72.0755,72.1383,72.0755,72.1114,20281.0
2015-11-19 14:20:00,80.33,80.37,80.31,80.36,31115.0,72.1024,72.1383,72.0844,72.1293,31115.0
2015-11-19 14:25:00,80.36,80.38,80.34,80.36,41948.0,72.1293,72.1473,72.1114,72.1293,41948.0
2015-11-19 14:30:00,80.37,80.42,80.33,80.34,29283.0,72.1383,72.1832,72.1024,72.1114,29283.0
2015-11-19 14:35:00,80.34,80.37,80.28,80.31,26032.0,72.1114,72.1383,72.0575,72.0844,26032.0
2015-11-19 14:40:00,80.3,80.32,80.27,80.28,24558.0,72.0755,72.0934,72.0485,72.0575,24558.0
2015-11-19 14:45:00,80.28,80.29,80.25,80.27,28329.0,72.0575,72.0665,72.0306,72.0485,28329.0
2015-11-19 14:50:00,80.27,80.35,80.27,80.32,36599.0,72.0485,72.1203,72.0485,72.0934,36599.0
2015-11-19 14:55:00,80.32,80.33,80.24,80.24,41459.0,72.0934,72.1024,72.0216,72.0216,41459.0
2015-11-19 15:00:00,80.24,80.29,80.23,80.26,29692.0,72.0216,72.0665,72.0126,72.0396,29692.0
2015-11-19 15:05:00,80.25,80.25,80.17,80.2,54536.0,72.0306,72.0306,71.9588,71.9857,54536.0
2015-11-19 15:10:00,80.2,80.21,80.15,80.17,43380.0,71.9857,71.9947,71.9408,71.9588,43380.0
2015-11-19 15:15:00,80.19,80.22,80.15,80.21,43529.0,71.9767,72.0037,71.9408,71.9947,43529.0
2015-11-19 15:20:00,80.22,80.31,80.2,80.29,59943.0,72.0037,72.0844,71.9857,72.0665,59943.0
2015-11-19 15:25:00,80.3,80.38,80.28,80.36,129922.0,72.0755,72.1473,72.0575,72.1293,129922.0
2015-11-19 15:30:00,80.37,80.39,80.28,80.28,42941.0,72.1383,72.1562,72.0575,72.0575,42941.0
2015-11-19 15:35:00,80.29,80.3,80.26,80.28,47857.0,72.0665,72.0755,72.0396,72.0575,47857.0
2015-11-19 15:40:00,80.28,80.31,80.26,80.27,62537.0,72.0575,72.0844,72.0396,72.0485,62537.0
2015-11-19 15:45:00,80.27,80.32,80.25,80.26,87268.0,72.0485,72.0934,72.0306,72.0396,87268.0
2015-11-19 15:50:00,80.26,80.29,80.23,80.28,130412.0,72.0396,72.0665,72.0126,72.0575,130412.0
2015-11-19 15:55:00,80.28,80.29,80.22,80.24,141739.0,72.0575,72.0665,72.0037,72.0216,141739.0
2015-11-20 09:30:00,80.88,80.95,80.68,80.95,144586.0,72.5961,72.6589,72.4165,72.6589,144586.0
2015-11-20 09:35:00,80.95,81.03,80.9,81.0,427224.0,72.6589,72.7307,72.614,72.7038,427224.0
2015-11-20 09:40:00,81.01,81.06,80.96,81.03,149466.0,72.7127,72.7576,72.6679,72.7307,149466.0
2015-11-20 09:45:00,81.03,81.05,80.98,81.04,96777.0,72.7307,72.7486,72.6858,72.7397,96777.0
2015-11-20 09:50:00,81.05,81.15,81.02,81.04,233662.0,72.7486,72.8384,72.7217,72.7397,233662.0
2015-11-20 09:55:00,81.04,81.12,81.01,81.1,229518.0,72.7397,72.8115,72.7127,72.7935,229518.0
2015-11-20 10:00:00,81.1,81.14,80.92,80.93,65844.0,72.7935,72.8294,72.632,72.6409,65844.0
2015-11-20 10:05:00,80.94,81.03,80.93,81.02,61237.0,72.6499,72.7307,72.6409,72.7217,61237.0
2015-11-20 10:10:00,81.03,81.16,81.02,81.12,84293.0,72.7307,72.8474,72.7217,72.8115,84293.0
2015-11-20 10:15:00,81.11,81.17,81.08,81.12,100454.0,72.8025,72.8564,72.7756,72.8115,100454.0
2015-11-20 10:20:00,81.13,81.13,81.04,81.06,168363.0,72.8205,72.8205,72.7397,72.7576,168363.0
2015-11-20 10:25:00,81.06,81.09,81.01,81.02,120825.0,72.7576,72.7846,72.7127,72.7217,120825.0
2015-11-20 10:30:00,81.03,81.07,81.01,81.03,33687.0,72.7307,72.7666,72.7127,72.7307,33687.0
2015-11-20 10:35:00,81.04,81.04,80.98,81.04,36118.0,72.7397,72.7397,72.6858,72.7397,36118.0
2015-11-20 10:40:00,81.03,81.04,80.96,80.97,53945.0,72.7307,72.7397,72.6679,72.6768,53945.0
2015-11-20 10:45:00,80.97,81.0,80.94,80.98,47370.0,72.6768,72.7038,72.6499,72.6858,47370.0
2015-11-20 10:50:00,80.97,81.01,80.95,80.96,66682.0,72.6768,72.7127,72.6589,72.6679,66682.0
2015-11-20 10:55:00,80.96,80.98,80.84,80.85,75992.0,72.6679,72.6858,72.5602,72.5691,75992.0
2015-11-20 11:00:00,80.85,80.93,80.81,80.9,59732.0,72.5691,72.6409,72.5332,72.614,59732.0
2015-11-20 11:05:00,80.9,80.92,80.86,80.88,32870.0,72.614,72.632,72.5781,72.5961,32870.0
2015-11-20 11:10:00,80.88,80.92,80.87,80.88,60972.0,72.5961,72.632,72.5871,72.5961,60972.0
2015-11-20 11:15:00,80.88,80.93,80.85,80.93,69453.0,72.5961,72.6409,72.5691,72.6409,69453.0
2015-11-20 11:20:00,80.92,80.94,80.88,80.89,18794.0,72.632,72.6499,72.5961,72.605,18794.0
2015-11-20 11:25:00,80.9,80.91,80.86,80.86,27463.0,72.614,72.623,72.5781,72.5781,27463.0
2015-11-20 11:30:00,80.85,80.86,80.8,80.82,36984.0,72.5691,72.5781,72.5243,72.5422,36984.0
2015-11-20 11:35:00,80.81,80.82,80.78,80.79,24518.0,72.5332,72.5422,72.5063,72.5153,24518.0
2015-11-20 11:40:00,80.8,80.86,80.8,80.83,41168.0,72.5243,72.5781,72.5243,72.5512,41168.0
2015-11-20 11:45:00,80.83,80.87,80.82,80.82,48532.0,72.5512,72.5871,72.5422,72.5422,48532.0
2015-11-20 11:50:00,80.82,80.82,80.76,80.77,40767.0,72.5422,72.5422,72.4884,72.4973,40767.0
2015-11-20 11:55:00,80.77,80.88,80.76,80.88,104835.0,72.4973,72.5961,72.4884,72.5961,104835.0
2015-11-20 12:00:00,80.88,80.9,80.84,80.9,80088.0,72.5961,72.614,72.5602,72.614,80088.0
2015-11-20 12:05:00,80.9,80.96,80.85,80.94,35909.0,72.614,72.6679,72.5691,72.6499,35909.0
2015-11-20 12:10:00,80.95,80.96,80.9,80.92,20903.0,72.6589,72.6679,72.614,72.632,20903.0
2015-11-20 12:15:00,80.92,80.98,80.9,80.98,15449.0,72.632,72.6858,72.614,72.6858,15449.0
2015-11-20 12:20:00,80.99,81.0,80.94,80.98,33458.0,72.6948,72.7038,72.6499,72.6858,33458.0
2015-11-20 12:25:00,80.98,81.01,80.98,80.99,41989.0,72.6858,72.7127,72.6858,72.6948,41989.0
2015-11-20 12:30:00,81.0,81.03,80.99,81.03,86676.0,72.7038,72.7307,72.6948,72.7307,86676.0
2015-11-20 12:35:00,81.03,81.04,81.0,81.02,23392.0,72.7307,72.7397,72.7038,72.7217,23392.0
2015-11-20 12:40:00,81.01,81.05,80.98,81.03,18527.0,72.7127,72.7486,72.6858,72.7307,18527.0
2015-11-20 12:45:00,81.03,81.06,81.0,81.0,12855.0,72.7307,72.7576,72.7038,72.7038,12855.0
2015-11-20 12:50:00,81.01,81.04,81.0,81.03,14648.0,72.7127,72.7397,72.7038,72.7307,14648.0
2015-11-20 12:55:00,81.04,81.1,81.03,81.04,53826.0,72.7397,72.7935,72.7307,72.7397,53826.0
2015-11-20 13:00:00,81.04,81.11,81.03,81.1,24986.0,72.7397,72.8025,72.7307,72.7935,24986.0
2015-11-20 13:05:00,81.1,81.11,81.06,81.09,49887.0,72.7935,72.8025,72.7576,72.7846,49887.0
2015-11-20 13:10:00,81.09,81.11,81.04,81.06,23221.0,72.7846,72.8025,72.7397,72.7576,23221.0
2015-11-20 13:15:00,81.06,81.11,81.05,81.09,28644.0,72.7576,72.8025,72.7486,72.7846,28644.0
2015-11-20 13:20:00,81.09,81.1,81.06,81.1,22709.0,72.7846,72.7935,72.7576,72.7935,22709.0
2015-11-20 13:25:00,81.1,81.14,81.05,81.06,29748.0,72.7935,72.8294,72.7486,72.7576,29748.0
2015-11-20 13:30:00,81.06,81.06,80.99,81.02,17682.0,72.7576,72.7576,72.6948,72.7217,17682.0
2015-11-20 13:35:00,81.01,81.02,80.94,81.0,35732.0,72.7127,72.7217,72.6499,72.7038,35732.0
2015-11-20 13:40:00,80.99,81.05,80.99,81.0,27728.0,72.6948,72.7486,72.6948,72.7038,27728.0
2015-11-20 13:45:00,81.0,81.06,81.0,81.06,16418.0,72.7038,72.7576,72.7038,72.7576,16418.0
2015-11-20 13:50:00,81.06,81.08,81.01,81.06,44618.0,72.7576,72.7756,72.7127,72.7576,44618.0
2015-11-20 13:55:00,81.07,81.1,81.06,81.08,102525.0,72.7666,72.7935,72.7576,72.7756,102525.0
2015-11-20 14:00:00,81.08,81.13,81.08,81.13,27764.0,72.7756,72.8205,72.7756,72.8205,27764.0
2015-11-20 14:05:00,81.12,81.16,81.11,81.15,24542.0,72.8115,72.8474,72.8025,72.8384,24542.0
2015-11-20 14:10:00,81.15,81.17,81.11,81.12,21374.0,72.8384,72.8564,72.8025,72.8115,21374.0
2015-11-20 14:15:00,81.12,81.16,81.1,81.16,32803.0,72.8115,72.8474,72.7935,72.8474,32803.0
2015-11-20 14:20:00,81.16,81.18,81.08,81.12,20831.0,72.8474,72.8653,72.7756,72.8115,20831.0
2015-11-20 14:25:00,81.12,81.14,81.09,81.09,54074.0,72.8115,72.8294,72.7846,72.7846,54074.0
2015-11-20 14:30:00,81.09,81.13,81.07,81.12,16360.0,72.7846,72.8205,72.7666,72.8115,16360.0
2015-11-20 14:35:00,81.12,81.15,81.1,81.13,19837.0,72.8115,72.8384,72.7935,72.8205,19837.0
2015-11-20 14:40:00,81.14,81.15,81.1,81.11,26938.0,72.8294,72.8384,72.7935,72.8025,26938.0
2015-11-20 14:45:00,81.11,81.13,81.1,81.13,32240.0,72.8025,72.8205,72.7935,72.8205,32240.0
2015-11-20 14:50:00,81.13,81.14,81.09,81.12,39337.0,72.8205,72.8294,72.7846,72.8115,39337.0
2015-11-20 14:55:00,81.12,81.12,80.99,80.99,41981.0,72.8115,72.8115,72.6948,72.6948,41981.0
2015-11-20 15:00:00,81.0,81.06,80.98,81.0,40347.0,72.7038,72.7576,72.6858,72.7038,40347.0
2015-11-20 15:05:00,81.0,81.04,80.94,81.02,34427.0,72.7038,72.7397,72.6499,72.7217,34427.0
2015-11-20 15:10:00,81.02,81.08,81.0,81.08,58240.0,72.7217,72.7756,72.7038,72.7756,58240.0
2015-11-20 15:15:00,81.07,81.07,81.03,81.05,44105.0,72.7666,72.7666,72.7307,72.7486,44105.0
2015-11-20 15:20:00,81.06,81.09,81.03,81.08,142985.0,72.7576,72.7846,72.7307,72.7756,142985.0
2015-11-20 15:25:00,81.08,81.12,81.05,81.11,56958.0,72.7756,72.8115,72.7486,72.8025,56958.0
2015-11-20 15:30:00,81.1,81.12,81.08,81.11,51627.0,72.7935,72.8115,72.7756,72.8025,51627.0
2015-11-20 15:35:00,81.11,81.18,81.09,81.14,84223.0,72.8025,72.8653,72.7846,72.8294,84223.0
2015-11-20 15:40:00,81.14,81.2,81.13,81.18,80197.0,72.8294,72.8833,72.8205,72.8653,80197.0
2015-11-20 15:45:00,81.19,81.22,81.17,81.2,165842.0,72.8743,72.9012,72.8564,72.8833,165842.0
2015-11-20 15:50:00,81.2,81.23,81.17,81.17,129683.0,72.8833,72.9102,72.8564,72.8564,129683.0
2015-11-20 15:55:00,81.17,81.24,81.16,81.24,251031.0,72.8564,72.9192,72.8474,72.9192,251031.0
2015-11-23 09:30:00,81.36,81.4,81.26,81.37,123022.0,73.0269,73.0628,72.9371,73.0359,123022.0
2015-11-23 09:35:00,81.36,81.47,81.32,81.41,73842.0,73.0269,73.1256,72.991,73.0718,73842.0
2015-11-23 09:40:00,81.43,81.54,81.43,81.54,125941.0,73.0897,73.1885,73.0897,73.1885,125941.0
2015-11-23 09:45:00,81.56,81.68,81.54,81.67,104000.0,73.2064,73.3141,73.1885,73.3051,104000.0
2015-11-23 09:50:00,81.67,81.67,81.59,81.61,48927.0,73.3051,73.3051,73.2333,73.2513,48927.0
2015-11-23 09:55:00,81.61,81.61,81.49,81.5,48850.0,73.2513,73.2513,73.1436,73.1526,48850.0
2015-11-23 10:00:00,81.52,81.59,81.47,81.5,59581.0,73.1705,73.2333,73.1256,73.1526,59581.0
2015-11-23 10:05:00,81.49,81.65,81.48,81.65,83798.0,73.1436,73.2872,73.1346,73.2872,83798.0
2015-11-23 10:10:00,81.65,81.76,81.63,81.76,65851.0,73.2872,73.3859,73.2692,73.3859,65851.0
2015-11-23 10:15:00,81.77,81.82,81.74,81.8,53081.0,73.3949,73.4398,73.368,73.4218,53081.0
2015-11-23 10:20:00,81.8,81.85,81.74,81.8,70229.0,73.4218,73.4667,73.368,73.4218,70229.0
2015-11-23 10:25:00,81.82,81.83,81.68,81.7,104675.0,73.4398,73.4488,73.3141,73.3321,104675.0
2015-11-23 10:30:00,81.71,81.73,81.66,81.67,25340.0,73.3411,73.359,73.2962,73.3051,25340.0
2015-11-23 10:35:00,81.67,81.78,81.67,81.74,44064.0,73.3051,73.4039,73.3051,73.368,44064.0
2015-11-23 10:40:00,81.74,81.75,81.68,81.74,36037.0,73.368,73.377,73.3141,73.368,36037.0
2015-11-23 10:45:00,81.74,81.78,81.7,81.78,44216.0,73.368,73.4039,73.3321,73.4039,44216.0
2015-11-23 10:50:00,81.77,81.77,81.66,81.68,29130.0,73.3949,73.3949,73.2962,73.3141,29130.0
2015-11-23 10:55:00,81.67,81.75,81.67,81.73,30501.0,73.3051,73.377,73.3051,73.359,30501.0
2015-11-23 11:00:00,81.73,81.74,81.7,81.7,42855.0,73.359,73.368,73.3321,73.3321,42855.0
2015-11-23 11:05:00,81.7,81.7,81.64,81.68,31734.0,73.3321,73.3321,73.2782,73.3141,31734.0
2015-11-23 11:10:00,81.68,81.72,81.68,81.72,28924.0,73.3141,73.35,73.3141,73.35,28924.0
2015-11-23 11:15:00,81.72,81.75,81.68,81.69,37772.0,73.35,73.377,73.3141,73.3231,37772.0
2015-11-23 11:20:00,81.7,81.71,81.65,81.65,29039.0,73.3321,73.3411,73.2872,73.2872,29039.0
2015-11-23 11:25:00,81.66,81.7,81.64,81.7,19406.0,73.2962,73.3321,73.2782,73.3321,19406.0
2015-11-23 11:30:00,81.7,81.76,81.67,81.68,52401.0,73.3321,73.3859,73.3051,73.3141,52401.0
2015-11-23 11:35:00,81.69,81.73,81.67,81.67,29604.0,73.3231,73.359,73.3051,73.3051,29604.0
2015-11-23 11:40:00,81.67,81.77,81.66,81.75,27330.0,73.3051,73.3949,73.2962,73.377,27330.0
2015-11-23 11:45:00,81.75,81.76,81.68,81.7,24923.0,73.377,73.3859,73.3141,73.3321,24923.0
2015-11-23 11:50:00,81.71,81.78,81.7,81.77,46100.0,73.3411,73.4039,73.3321,73.3949,46100.0
2015-11-23 11:55:00,81.78,81.78,81.74,81.76,26477.0,73.4039,73.4039,73.368,73.3859,26477.0
2015-11-23 12:00:00,81.76,81.77,81.71,81.72,40823.0,73.3859,73.3949,73.3411,73.35,40823.0
2015-11-23 12:05:00,81.71,81.71,81.66,81.67,74128.0,73.3411,73.3411,73.2962,73.3051,74128.0
2015-11-23 12:10:00,81.67,81.71,81.67,81.69,93562.0,73.3051,73.3411,73.3051,73.3231,93562.0
2015-11-23 12:15:00,81.69,81.69,81.62,81.64,20718.0,73.3231,73.3231,73.2603,73.2782,20718.0
2015-11-23 12:20:00,81.63,81.67,81.61,81.62,25329.0,73.2692,73.3051,73.2513,73.2603,25329.0
2015-11-23 12:25:00,81.61,81.71,81.61,81.68,18565.0,73.2513,73.3411,73.2513,73.3141,18565.0
2015-11-23 12:30:00,81.67,81.67,81.61,81.66,21034.0,73.3051,73.3051,73.2513,73.2962,21034.0
2015-11-23 12:35:00,81.66,81.7,81.64,81.68,27412.0,73.2962,73.3321,73.2782,73.3141,27412.0
2015-11-23 12:40:00,81.67,81.7,81.65,81.69,36672.0,73.3051,73.3321,73.2872,73.3231,36672.0
2015-11-23 12:45:00,81.68,81.69,81.64,81.67,15382.0,73.3141,73.3231,73.2782,73.3051,15382.0
2015-11-23 12:50:00,81.66,81.71,81.65,81.7,114155.0,73.2962,73.3411,73.2872,73.3321,114155.0
2015-11-23 12:55:00,81.71,81.73,81.67,81.67,28390.0,73.3411,73.359,73.3051,73.3051,28390.0
2015-11-23 13:00:00,81.68,81.76,81.68,81.73,74627.0,73.3141,73.3859,73.3141,73.359,74627.0
2015-11-23 13:05:00,81.74,81.76,81.72,81.74,19148.0,73.368,73.3859,73.35,73.368,19148.0
2015-11-23 13:10:00,81.74,81.74,81.65,81.66,41029.0,73.368,73.368,73.2872,73.2962,41029.0
2015-11-23 13:15:00,81.66,81.68,81.6,81.62,22553.0,73.2962,73.3141,73.2423,73.2603,22553.0
2015-11-23 13:20:00,81.63,81.64,81.59,81.6,22435.0,73.2692,73.2782,73.2333,73.2423,22435.0
2015-11-23 13:25:00,81.59,81.64,81.58,81.61,21541.0,73.2333,73.2782,73.2244,73.2513,21541.0
2015-11-23 13:30:00,81.6,81.6,81.56,81.59,24959.0,73.2423,73.2423,73.2064,73.2333,24959.0
2015-11-23 13:35:00,81.6,81.69,81.59,81.68,25669.0,73.2423,73.3231,73.2333,73.3141,25669.0
2015-11-23 13:40:00,81.69,81.69,81.63,81.67,19610.0,73.3231,73.3231,73.2692,73.3051,19610.0
2015-11-23 13:45:00,81.66,81.67,81.6,81.61,31894.0,73.2962,73.3051,73.2423,73.2513,31894.0
2015-11-23 13:50:00,81.61,81.63,81.59,81.62,16239.0,73.2513,73.2692,73.2333,73.2603,16239.0
2015-11-23 13:55:00,81.61,81.62,81.5,81.5,31756.0,73.2513,73.2603,73.1526,73.1526,31756.0
2015-11-23 14:00:00,81.5,81.52,81.39,81.4,114575.0,73.1526,73.1705,73.0538,73.0628,114575.0
2015-11-23 14:05:00,81.39,81.42,81.33,81.36,36151.0,73.0538,73.0808,73.0,73.0269,36151.0
2015-11-23 14:10:00,81.36,81.39,81.32,81.36,48634.0,73.0269,73.0538,72.991,73.0269,48634.0
2015-11-23 14:15:00,81.36,81.4,81.32,81.34,25369.0,73.0269,73.0628,72.991,73.0089,25369.0
2015-11-23 14:20:00,81.33,81.33,81.26,81.27,16911.0,73.0,73.0,72.9371,72.9461,16911.0
2015-11-23 14:25:00,81.27,81.28,81.22,81.25,71958.0,72.9461,72.9551,72.9012,72.9282,71958.0
2015-11-23 14:30:00,81.24,81.28,81.22,81.27,27136.0,72.9192,72.9551,72.9012,72.9461,27136.0
2015-11-23 14:35:00,81.27,81.29,81.2,81.26,61086.0,72.9461,72.9641,72.8833,72.9371,61086.0
2015-11-23 14:40:00,81.26,81.28,81.22,81.25,15074.0,72.9371,72.9551,72.9012,72.9282,15074.0
2015-11-23 14:45:00,81.25,81.33,81.24,81.33,64133.0,72.9282,73.0,72.9192,73.0,64133.0
2015-11-23 14:50:00,81.34,81.41,81.33,81.38,27118.0,73.0089,73.0718,73.0,73.0448,27118.0
2015-11-23 14:55:00,81.38,81.44,81.38,81.41,16518.0,73.0448,73.0987,73.0448,73.0718,16518.0
2015-11-23 15:00:00,81.41,81.44,81.38,81.39,28716.0,73.0718,73.0987,73.0448,73.0538,28716.0
2015-11-23 15:05:00,81.4,81.46,81.4,81.46,56708.0,73.0628,73.1167,73.0628,73.1167,56708.0
2015-11-23 15:10:00,81.47,81.5,81.46,81.48,50778.0,73.1256,73.1526,73.1167,73.1346,50778.0
2015-11-23 15:15:00,81.48,81.49,81.43,81.49,42149.0,73.1346,73.1436,73.0897,73.1436,42149.0
2015-11-23 15:20:00,81.49,81.55,81.48,81.53,33574.0,73.1436,73.1974,73.1346,73.1795,33574.0
2015-11-23 15:25:00,81.54,81.54,81.5,81.54,70326.0,73.1885,73.1885,73.1526,73.1885,70326.0
2015-11-23 15:30:00,81.54,81.59,81.53,81.59,25731.0,73.1885,73.2333,73.1795,73.2333,25731.0
2015-11-23 15:35:00,81.58,81.58,81.51,81.53,39483.0,73.2244,73.2244,73.1615,73.1795,39483.0
2015-11-23 15:40:00,81.53,81.54,81.48,81.48,58482.0,73.1795,73.1885,73.1346,73.1346,58482.0
2015-11-23 15:45:00,81.48,81.52,81.46,81.47,36319.0,73.1346,73.1705,73.1167,73.1256,36319.0
2015-11-23 15:50:00,81.47,81.55,81.47,81.53,132989.0,73.1256,73.1974,73.1256,73.1795,132989.0
2015-11-23 15:55:00,81.53,81.55,81.49,81.52,193930.0,73.1795,73.1974,73.1436,73.1705,193930.0
2015-11-24 09:30:00,80.89,80.93,80.68,80.9,122255.0,72.605,72.6409,72.4165,72.614,122255.0
2015-11-24 09:35:00,80.91,81.13,80.91,81.13,127011.0,72.623,72.8205,72.623,72.8205,127011.0
2015-11-24 09:40:00,81.14,81.15,80.96,81.07,111570.0,72.8294,72.8384,72.6679,72.7666,111570.0
2015-11-24 09:45:00,81.08,81.16,81.01,81.02,64367.0,72.7756,72.8474,72.7127,72.7217,64367.0
2015-11-24 09:50:00,81.04,81.14,81.03,81.14,91010.0,72.7397,72.8294,72.7307,72.8294,91010.0
2015-11-24 09:55:00,81.15,81.15,81.02,81.03,57234.0,72.8384,72.8384,72.7217,72.7307,57234.0
2015-11-24 10:00:00,81.04,81.05,80.9,80.96,100923.0,72.7397,72.7486,72.614,72.6679,100923.0
2015-11-24 10:05:00,80.96,81.03,80.9,80.91,49281.0,72.6679,72.7307,72.614,72.623,49281.0
2015-11-24 10:10:00,80.93,80.98,80.84,80.84,69930.0,72.6409,72.6858,72.5602,72.5602,69930.0
2015-11-24 10:15:00,80.83,80.85,80.76,80.8,44102.0,72.5512,72.5691,72.4884,72.5243,44102.0
2015-11-24 10:20:00,80.79,80.87,80.77,80.85,41320.0,72.5153,72.5871,72.4973,72.5691,41320.0
2015-11-24 10:25:00,80.83,80.83,80.75,80.75,38627.0,72.5512,72.5512,72.4794,72.4794,38627.0
2015-11-24 10:30:00,80.74,80.75,80.55,80.55,121305.0,72.4704,72.4794,72.2999,72.2999,121305.0
2015-11-24 10:35:00,80.55,80.64,80.52,80.64,67234.0,72.2999,72.3806,72.2729,72.3806,67234.0
2015-11-24 10:40:00,80.63,80.7,80.62,80.63,171200.0,72.3717,72.4345,72.3627,72.3717,171200.0
2015-11-24 10:45:00,80.63,80.66,80.57,80.62,74182.0,72.3717,72.3986,72.3178,72.3627,74182.0
2015-11-24 10:50:00,80.61,80.66,80.6,80.64,28698.0,72.3537,72.3986,72.3447,72.3806,28698.0
2015-11-24 10:55:00,80.64,80.68,80.63,80.66,46737.0,72.3806,72.4165,72.3717,72.3986,46737.0
2015-11-24 11:00:00,80.67,80.73,80.61,80.73,22337.0,72.4076,72.4614,72.3537,72.4614,22337.0
2015-11-24 11:05:00,80.73,80.82,80.73,80.82,36976.0,72.4614,72.5422,72.4614,72.5422,36976.0
2015-11-24 11:10:00,80.82,80.86,80.78,80.81,84895.0,72.5422,72.5781,72.5063,72.5332,84895.0
2015-11-24 11:15:00,80.81,80.86,80.77,80.82,34595.0,72.5332,72.5781,72.4973,72.5422,34595.0
2015-11-24 11:20:00,80.82,80.92,80.8,80.91,36741.0,72.5422,72.632,72.5243,72.623,36741.0
2015-11-24 11:25:00,80.91,81.03,80.91,81.03,39550.0,72.623,72.7307,72.623,72.7307,39550.0
2015-11-24 11:30:00,81.04,81.17,81.04,81.12,76520.0,72.7397,72.8564,72.7397,72.8115,76520.0
2015-11-24 11:35:00,81.13,81.17,81.12,81.14,47539.0,72.8205,72.8564,72.8115,72.8294,47539.0
2015-11-24 11:40:00,81.14,81.14,81.09,81.12,22143.0,72.8294,72.8294,72.7846,72.8115,22143.0
2015-11-24 11:45:00,81.12,81.15,81.09,81.1,18198.0,72.8115,72.8384,72.7846,72.7935,18198.0
2015-11-24 11:50:00,81.11,81.2,81.11,81.15,47493.0,72.8025,72.8833,72.8025,72.8384,47493.0
2015-11-24 11:55:00,81.15,81.28,81.15,81.25,56683.0,72.8384,72.9551,72.8384,72.9282,56683.0
2015-11-24 12:00:00,81.25,81.39,81.25,81.31,54737.0,72.9282,73.0538,72.9282,72.982,54737.0
2015-11-24 12:05:00,81.31,81.34,81.23,81.23,30976.0,72.982,73.0089,72.9102,72.9102,30976.0
2015-11-24 12:10:00,81.24,81.27,81.21,81.22,22699.0,72.9192,72.9461,72.8923,72.9012,22699.0
2015-11-24 12:15:00,81.22,81.23,81.13,81.13,29704.0,72.9012,72.9102,72.8205,72.8205,29704.0
2015-11-24 12:20:00,81.13,81.14,81.11,81.12,27798.0,72.8205,72.8294,72.8025,72.8115,27798.0
2015-11-24 12:25:00,81.11,81.2,81.1,81.19,23715.0,72.8025,72.8833,72.7935,72.8743,23715.0
2015-11-24 12:30:00,81.19,81.21,81.17,81.21,21347.0,72.8743,72.8923,72.8564,72.8923,21347.0
2015-11-24 12:35:00,81.22,81.22,81.18,81.19,9022.0,72.9012,72.9012,72.8653,72.8743,9022.0
2015-11-24 12:40:00,81.19,81.22,81.16,81.17,25552.0,72.8743,72.9012,72.8474,72.8564,25552.0
2015-11-24 12:45:00,81.18,81.19,81.14,81.16,19340.0,72.8653,72.8743,72.8294,72.8474,19340.0
2015-11-24 12:50:00,81.16,81.27,81.16,81.25,15765.0,72.8474,72.9461,72.8474,72.9282,15765.0
2015-11-24 12:55:00,81.25,81.25,81.2,81.24,14654.0,72.9282,72.9282,72.8833,72.9192,14654.0
2015-11-24 13:00:00,81.25,81.4,81.25,81.39,168613.0,72.9282,73.0628,72.9282,73.0538,168613.0
2015-11-24 13:05:00,81.39,81.44,81.36,81.42,56303.0,73.0538,73.0987,73.0269,73.0808,56303.0
2015-11-24 13:10:00,81.43,81.45,81.35,81.36,28966.0,73.0897,73.1077,73.0179,73.0269,28966.0
2015-11-24 13:15:00,81.36,81.39,81.33,81.34,19434.0,73.0269,73.0538,73.0,73.0089,19434.0
2015-11-24 13:20:00,81.34,81.46,81.34,81.38,28577.0,73.0089,73.1167,73.0089,73.0448,28577.0
2015-11-24 13:25:00,81.38,81.46,81.38,81.43,18410.0,73.0448,73.1167,73.0448,73.0897,18410.0
2015-11-24 13:30:00,81.43,81.5,81.43,81.48,30448.0,73.0897,73.1526,73.0897,73.1346,30448.0
2015-11-24 13:35:00,81.48,81.48,81.42,81.43,25754.0,73.1346,73.1346,73.0808,73.0897,25754.0
2015-11-24 13:40:00,81.44,81.49,81.44,81.47,21748.0,73.0987,73.1436,73.0987,73.1256,21748.0
2015-11-24 13:45:00,81.47,81.47,81.42,81.43,30227.0,73.1256,73.1256,73.0808,73.0897,30227.0
2015-11-24 13:50:00,81.43,81.46,81.41,81.43,25937.0,73.0897,73.1167,73.0718,73.0897,25937.0
2015-11-24 13:55:00,81.43,81.49,81.42,81.47,18060.0,73.0897,73.1436,73.0808,73.1256,18060.0
2015-11-24 14:00:00,81.47,81.5,81.45,81.5,37505.0,73.1256,73.1526,73.1077,73.1526,37505.0
2015-11-24 14:05:00,81.51,81.6,81.5,81.53,103827.0,73.1615,73.2423,73.1526,73.1795,103827.0
2015-11-24 14:10:00,81.54,81.54,81.35,81.35,68125.0,73.1885,73.1885,73.0179,73.0179,68125.0
2015-11-24 14:15:00,81.34,81.35,81.29,81.35,28476.0,73.0089,73.0179,72.9641,73.0179,28476.0
2015-11-24 14:20:00,81.35,81.35,81.26,81.26,33712.0,73.0179,73.0179,72.9371,72.9371,33712.0
2015-11-24 14:25:00,81.26,81.35,81.25,81.28,32279.0,72.9371,73.0179,72.9282,72.9551,32279.0
2015-11-24 14:30:00,81.29,81.35,81.23,81.35,45958.0,72.9641,73.0179,72.9102,73.0179,45958.0
2015-11-24 14:35:00,81.36,81.38,81.33,81.36,23719.0,73.0269,73.0448,73.0,73.0269,23719.0
2015-11-24 14:40:00,81.36,81.39,81.34,81.37,26747.0,73.0269,73.0538,73.0089,73.0359,26747.0
2015-11-24 14:45:00,81.38,81.4,81.33,81.34,25792.0,73.0448,73.0628,73.0,73.0089,25792.0
2015-11-24 14:50:00,81.34,81.38,81.33,81.37,34366.0,73.0089,73.0448,73.0,73.0359,34366.0
2015-11-24 14:55:00,81.38,81.42,81.37,81.42,29745.0,73.0448,73.0808,73.0359,73.0808,29745.0
2015-11-24 15:00:00,81.42,81.42,81.33,81.34,28110.0,73.0808,73.0808,73.0,73.0089,28110.0
2015-11-24 15:05:00,81.35,81.45,81.34,81.45,66512.0,73.0179,73.1077,73.0089,73.1077,66512.0
2015-11-24 15:10:00,81.44,81.48,81.42,81.46,94330.0,73.0987,73.1346,73.0808,73.1167,94330.0
2015-11-24 15:15:00,81.46,81.5,81.43,81.45,104691.0,73.1167,73.1526,73.0897,73.1077,104691.0
2015-11-24 15:20:00,81.45,81.46,81.39,81.39,59157.0,73.1077,73.1167,73.0538,73.0538,59157.0
2015-11-24 15:25:00,81.39,81.43,81.37,81.37,48971.0,73.0538,73.0897,73.0359,73.0359,48971.0
2015-11-24 15:30:00,81.37,81.41,81.34,81.37,67752.0,73.0359,73.0718,73.0089,73.0359,67752.0
2015-11-24 15:35:00,81.37,81.39,81.29,81.3,103207.0,73.0359,73.0538,72.9641,72.973,103207.0
2015-11-24 15:40:00,81.31,81.38,81.29,81.37,40633.0,72.982,73.0448,72.9641,73.0359,40633.0
2015-11-24 15:45:00,81.36,81.37,81.3,81.31,154707.0,73.0269,73.0359,72.973,72.982,154707.0
2015-11-24 15:50:00,81.31,81.34,81.29,81.31,74368.0,72.982,73.0089,72.9641,72.982,74368.0
2015-11-24 15:55:00,81.3,81.37,81.29,81.35,187310.0,72.973,73.0359,72.9641,73.0179,187310.0
2015-11-25 09:30:00,81.51,81.72,81.48,81.69,141027.0,73.1615,73.35,73.1346,73.3231,141027.0
2015-11-25 09:35:00,81.7,81.78,81.67,81.72,68611.0,73.3321,73.4039,73.3051,73.35,68611.0
2015-11-25 09:40:00,81.72,81.72,81.52,81.58,77977.0,73.35,73.35,73.1705,73.2244,77977.0
2015-11-25 09:45:00,81.57,81.73,81.51,81.67,100731.0,73.2154,73.359,73.1615,73.3051,100731.0
2015-11-25 09:50:00,81.67,81.73,81.64,81.72,65766.0,73.3051,73.359,73.2782,73.35,65766.0
2015-11-25 09:55:00,81.71,81.78,81.69,81.74,85060.0,73.3411,73.4039,73.3231,73.368,85060.0
2015-11-25 10:00:00,81.75,81.79,81.67,81.74,71017.0,73.377,73.4129,73.3051,73.368,71017.0
2015-11-25 10:05:00,81.76,81.78,81.63,81.64,72570.0,73.3859,73.4039,73.2692,73.2782,72570.0
2015-11-25 10:10:00,81.65,81.75,81.64,81.73,46989.0,73.2872,73.377,73.2782,73.359,46989.0
2015-11-25 10:15:00,81.72,81.75,81.69,81.73,40500.0,73.35,73.377,73.3231,73.359,40500.0
2015-11-25 10:20:00,81.74,81.75,81.68,81.69,25314.0,73.368,73.377,73.3141,73.3231,25314.0
2015-11-25 10:25:00,81.68,81.71,81.64,81.66,49633.0,73.3141,73.3411,73.2782,73.2962,49633.0
2015-11-25 10:30:00,81.65,81.81,81.64,81.8,103012.0,73.2872,73.4308,73.2782,73.4218,103012.0
2015-11-25 10:35:00,81.8,81.82,81.77,81.77,18952.0,73.4218,73.4398,73.3949,73.3949,18952.0
2015-11-25 10:40:00,81.77,81.8,81.73,81.74,22817.0,73.3949,73.4218,73.359,73.368,22817.0
2015-11-25 10:45:00,81.75,81.78,81.7,81.75,23123.0,73.377,73.4039,73.3321,73.377,23123.0
2015-11-25 10:50:00,81.74,81.75,81.69,81.69,40147.0,73.368,73.377,73.3231,73.3231,40147.0
2015-11-25 10:55:00,81.7,81.74,81.69,81.72,72229.0,73.3321,73.368,73.3231,73.35,72229.0
2015-11-25 11:00:00,81.71,81.72,81.65,81.66,45874.0,73.3411,73.35,73.2872,73.2962,45874.0
2015-11-25 11:05:00,81.67,81.72,81.64,81.72,74776.0,73.3051,73.35,73.2782,73.35,74776.0
2015-11-25 11:10:00,81.72,81.72,81.61,81.62,134697.0,73.35,73.35,73.2513,73.2603,134697.0
2015-11-25 11:15:00,81.62,81.67,81.61,81.65,137600.0,73.2603,73.3051,73.2513,73.2872,137600.0
2015-11-25 11:20:00,81.66,81.71,81.65,81.7,73980.0,73.2962,73.3411,73.2872,73.3321,73980.0
2015-11-25 11:25:00,81.69,81.71,81.61,81.64,29905.0,73.3231,73.3411,73.2513,73.2782,29905.0
2015-11-25 11:30:00,81.64,81.69,81.62,81.65,55316.0,73.2782,73.3231,73.2603,73.2872,55316.0
2015-11-25 11:35:00,81.65,81.68,81.6,81.64,41727.0,73.2872,73.3141,73.2423,73.2782,41727.0
2015-11-25 11:40:00,81.63,81.63,81.57,81.58,18936.0,73.2692,73.2692,73.2154,73.2244,18936.0
2015-11-25 11:45:00,81.59,81.62,81.58,81.62,15552.0,73.2333,73.2603,73.2244,73.2603,15552.0
2015-11-25 11:50:00,81.6,81.65,81.6,81.62,24467.0,73.2423,73.2872,73.2423,73.2603,24467.0
2015-11-25 11:55:00,81.63,81.67,81.62,81.65,9931.0,73.2692,73.3051,73.2603,73.2872,9931.0
2015-11-25 12:00:00,81.66,81.7,81.66,81.67,17647.0,73.2962,73.3321,73.2962,73.3051,17647.0
2015-11-25 12:05:00,81.67,81.74,81.67,81.72,28319.0,73.3051,73.368,73.3051,73.35,28319.0
2015-11-25 12:10:00,81.73,81.73,81.69,81.72,27623.0,73.359,73.359,73.3231,73.35,27623.0
2015-11-25 12:15:00,81.72,81.78,81.71,81.77,16734.0,73.35,73.4039,73.3411,73.3949,16734.0
2015-11-25 12:20:00,81.77,81.8,81.75,81.79,10995.0,73.3949,73.4218,73.377,73.4129,10995.0
2015-11-25 12:25:00,81.8,81.81,81.74,81.78,11140.0,73.4218,73.4308,73.368,73.4039,11140.0
2015-11-25 12:30:00,81.78,81.82,81.77,81.82,13819.0,73.4039,73.4398,73.3949,73.4398,13819.0
2015-11-25 12:35:00,81.83,81.85,81.79,81.82,15736.0,73.4488,73.4667,73.4129,73.4398,15736.0
2015-11-25 12:40:00,81.81,81.83,81.79,81.82,19773.0,73.4308,73.4488,73.4129,73.4398,19773.0
2015-11-25 12:45:00,81.83,81.83,81.8,81.82,19011.0,73.4488,73.4488,73.4218,73.4398,19011.0
2015-11-25 12:50:00,81.83,81.83,81.8,81.81,18859.0,73.4488,73.4488,73.4218,73.4308,18859.0
2015-11-25 12:55:00,81.8,81.84,81.78,81.78,15761.0,73.4218,73.4577,73.4039,73.4039,15761.0
2015-11-25 13:00:00,81.78,81.8,81.77,81.8,12583.0,73.4039,73.4218,73.3949,73.4218,12583.0
2015-11-25 13:05:00,81.8,81.8,81.75,81.76,75873.0,73.4218,73.4218,73.377,73.3859,75873.0
2015-11-25 13:10:00,81.75,81.77,81.71,81.72,31423.0,73.377,73.3949,73.3411,73.35,31423.0
2015-11-25 13:15:00,81.73,81.76,81.7,81.71,13346.0,73.359,73.3859,73.3321,73.3411,13346.0
2015-11-25 13:20:00,81.71,81.73,81.69,81.69,6316.0,73.3411,73.359,73.3231,73.3231,6316.0
2015-11-25 13:25:00,81.7,81.73,81.69,81.72,19967.0,73.3321,73.359,73.3231,73.35,19967.0
2015-11-25 13:30:00,81.73,81.77,81.73,81.76,14920.0,73.359,73.3949,73.359,73.3859,14920.0
2015-11-25 13:35:00,81.76,81.8,81.76,81.77,13390.0,73.3859,73.4218,73.3859,73.3949,13390.0
2015-11-25 13:40:00,81.77,81.78,81.72,81.76,10865.0,73.3949,73.4039,73.35,73.3859,10865.0
2015-11-25 13:45:00,81.77,81.8,81.74,81.78,20979.0,73.3949,73.4218,73.368,73.4039,20979.0
2015-11-25 13:50:00,81.79,81.84,81.79,81.81,21517.0,73.4129,73.4577,73.4129,73.4308,21517.0
2015-11-25 13:55:00,81.8,81.85,81.79,81.83,24886.0,73.4218,73.4667,73.4129,73.4488,24886.0
2015-11-25 14:00:00,81.84,81.88,81.84,81.85,27130.0,73.4577,73.4936,73.4577,73.4667,27130.0
2015-11-25 14:05:00,81.84,81.86,81.83,81.86,21961.0,73.4577,73.4757,73.4488,73.4757,21961.0
2015-11-25 14:10:00,81.87,81.88,81.83,81.85,23424.0,73.4847,73.4936,73.4488,73.4667,23424.0
2015-11-25 14:15:00,81.85,81.89,81.84,81.88,14399.0,73.4667,73.5026,73.4577,73.4936,14399.0
2015-11-25 14:20:00,81.88,81.89,81.84,81.84,22574.0,73.4936,73.5026,73.4577,73.4577,22574.0
2015-11-25 14:25:00,81.83,81.87,81.83,81.85,31364.0,73.4488,73.4847,73.4488,73.4667,31364.0
2015-11-25 14:30:00,81.85,81.85,81.81,81.81,15354.0,73.4667,73.4667,73.4308,73.4308,15354.0
2015-11-25 14:35:00,81.81,81.84,81.8,81.83,16364.0,73.4308,73.4577,73.4218,73.4488,16364.0
2015-11-25 14:40:00,81.82,81.83,81.81,81.82,19091.0,73.4398,73.4488,73.4308,73.4398,19091.0
2015-11-25 14:45:00,81.81,81.83,81.77,81.83,21244.0,73.4308,73.4488,73.3949,73.4488,21244.0
2015-11-25 14:50:00,81.82,81.82,81.76,81.78,11897.0,73.4398,73.4398,73.3859,73.4039,11897.0
2015-11-25 14:55:00,81.78,81.8,81.77,81.8,22868.0,73.4039,73.4218,73.3949,73.4218,22868.0
2015-11-25 15:00:00,81.81,81.84,81.81,81.82,27884.0,73.4308,73.4577,73.4308,73.4398,27884.0
2015-11-25 15:05:00,81.82,81.84,81.8,81.83,23447.0,73.4398,73.4577,73.4218,73.4488,23447.0
2015-11-25 15:10:00,81.83,81.86,81.82,81.85,18280.0,73.4488,73.4757,73.4398,73.4667,18280.0
2015-11-25 15:15:00,81.85,81.86,81.81,81.85,25514.0,73.4667,73.4757,73.4308,73.4667,25514.0
2015-11-25 15:20:00,81.85,81.86,81.83,81.86,93799.0,73.4667,73.4757,73.4488,73.4757,93799.0
2015-11-25 15:25:00,81.86,81.9,81.85,81.9,50180.0,73.4757,73.5116,73.4667,73.5116,50180.0
2015-11-25 15:30:00,81.89,81.9,81.85,81.86,46214.0,73.5026,73.5116,73.4667,73.4757,46214.0
2015-11-25 15:35:00,81.86,81.88,81.82,81.84,50081.0,73.4757,73.4936,73.4398,73.4577,50081.0
2015-11-25 15:40:00,81.84,81.85,81.82,81.83,121658.0,73.4577,73.4667,73.4398,73.4488,121658.0
2015-11-25 15:45:00,81.82,81.83,81.78,81.8,129630.0,73.4398,73.4488,73.4039,73.4218,129630.0
2015-11-25 15:50:00,81.8,81.8,81.72,81.74,103091.0,73.4218,73.4218,73.35,73.368,103091.0
2015-11-25 15:55:00,81.74,81.78,81.73,81.75,166258.0,73.368,73.4039,73.359,73.377,166258.0
2015-11-27 09:30:00,81.79,81.79,81.69,81.71,177650.0,73.4129,73.4129,73.3231,73.3411,177650.0
2015-11-27 09:35:00,81.71,81.73,81.57,81.67,122840.0,73.3411,73.359,73.2154,73.3051,122840.0
2015-11-27 09:40:00,81.67,81.68,81.53,81.6,90952.0,73.3051,73.3141,73.1795,73.2423,90952.0
2015-11-27 09:45:00,81.58,81.58,81.4,81.45,105541.0,73.2244,73.2244,73.0628,73.1077,105541.0
2015-11-27 09:50:00,81.45,81.5,81.39,81.45,97589.0,73.1077,73.1526,73.0538,73.1077,97589.0
2015-11-27 09:55:00,81.45,81.45,81.37,81.4,96639.0,73.1077,73.1077,73.0359,73.0628,96639.0
2015-11-27 10:00:00,81.4,81.41,81.13,81.22,93001.0,73.0628,73.0718,72.8205,72.9012,93001.0
2015-11-27 10:05:00,81.23,81.29,81.17,81.28,45309.0,72.9102,72.9641,72.8564,72.9551,45309.0
2015-11-27 10:10:00,81.28,81.32,81.25,81.31,61180.0,72.9551,72.991,72.9282,72.982,61180.0
2015-11-27 10:15:00,81.31,81.36,81.22,81.36,37551.0,72.982,73.0269,72.9012,73.0269,37551.0
2015-11-27 10:20:00,81.36,81.4,81.34,81.36,48026.0,73.0269,73.0628,73.0089,73.0269,48026.0
2015-11-27 10:25:00,81.37,81.42,81.37,81.41,36798.0,73.0359,73.0808,73.0359,73.0718,36798.0
2015-11-27 10:30:00,81.41,81.43,81.34,81.38,23391.0,73.0718,73.0897,73.0089,73.0448,23391.0
2015-11-27 10:35:00,81.39,81.47,81.34,81.36,15843.0,73.0538,73.1256,73.0089,73.0269,15843.0
2015-11-27 10:40:00,81.34,81.44,81.34,81.41,21526.0,73.0089,73.0987,73.0089,73.0718,21526.0
2015-11-27 10:45:00,81.41,81.44,81.37,81.39,19344.0,73.0718,73.0987,73.0359,73.0538,19344.0
2015-11-27 10:50:00,81.38,81.43,81.37,81.39,35816.0,73.0448,73.0897,73.0359,73.0538,35816.0
2015-11-27 10:55:00,81.38,81.39,81.32,81.35,27177.0,73.0448,73.0538,72.991,73.0179,27177.0
2015-11-27 11:00:00,81.36,81.41,81.34,81.4,45619.0,73.0269,73.0718,73.0089,73.0628,45619.0
2015-11-27 11:05:00,81.4,81.45,81.4,81.45,26970.0,73.0628,73.1077,73.0628,73.1077,26970.0
2015-11-27 11:10:00,81.44,81.49,81.42,81.47,39113.0,73.0987,73.1436,73.0808,73.1256,39113.0
2015-11-27 11:15:00,81.47,81.5,81.46,81.5,17842.0,73.1256,73.1526,73.1167,73.1526,17842.0
2015-11-27 11:20:00,81.51,81.52,81.48,81.49,19659.0,73.1615,73.1705,73.1346,73.1436,19659.0
2015-11-27 11:25:00,81.5,81.54,81.48,81.48,14422.0,73.1526,73.1885,73.1346,73.1346,14422.0
2015-11-27 11:30:00,81.49,81.56,81.49,81.5,48738.0,73.1436,73.2064,73.1436,73.1526,48738.0
2015-11-27 11:35:00,81.5,81.53,81.49,81.5,18936.0,73.1526,73.1795,73.1436,73.1526,18936.0
2015-11-27 11:40:00,81.5,81.53,81.47,81.51,32366.0,73.1526,73.1795,73.1256,73.1615,32366.0
2015-11-27 11:45:00,81.51,81.52,81.47,81.49,14901.0,73.1615,73.1705,73.1256,73.1436,14901.0
2015-11-27 11:50:00,81.49,81.51,81.47,81.5,25486.0,73.1436,73.1615,73.1256,73.1526,25486.0
2015-11-27 11:55:00,81.49,81.49,81.46,81.48,12496.0,73.1436,73.1436,73.1167,73.1346,12496.0
2015-11-27 12:00:00,81.48,81.49,81.44,81.46,12390.0,73.1346,73.1436,73.0987,73.1167,12390.0
2015-11-27 12:05:00,81.45,81.5,81.44,81.5,11453.0,73.1077,73.1526,73.0987,73.1526,11453.0
2015-11-27 12:10:00,81.51,81.51,81.47,81.5,29873.0,73.1615,73.1615,73.1256,73.1526,29873.0
2015-11-27 12:15:00,81.5,81.54,81.49,81.53,17760.0,73.1526,73.1885,73.1436,73.1795,17760.0
2015-11-27 12:20:00,81.53,81.54,81.5,81.52,24441.0,73.1795,73.1885,73.1526,73.1705,24441.0
2015-11-27 12:25:00,81.53,81.53,81.51,81.52,41136.0,73.1795,73.1795,73.1615,73.1705,41136.0
2015-11-27 12:30:00,81.53,81.54,81.51,81.52,110187.0,73.1795,73.1885,73.1615,73.1705,110187.0
2015-11-27 12:35:00,81.52,81.55,81.5,81.5,96170.0,73.1705,73.1974,73.1526,73.1526,96170.0
2015-11-27 12:40:00,81.51,81.55,81.5,81.52,72525.0,73.1615,73.1974,73.1526,73.1705,72525.0
2015-11-27 12:45:00,81.53,81.54,81.5,81.52,74951.0,73.1795,73.1885,73.1526,73.1705,74951.0
2015-11-27 12:50:00,81.52,81.52,81.46,81.46,41932.0,73.1705,73.1705,73.1167,73.1167,41932.0
2015-11-27 12:55:00,81.46,81.47,81.43,81.46,99971.0,73.1167,73.1256,73.0897,73.1167,99971.0
2015-11-30 09:30:00,81.75,81.75,81.43,81.44,149465.0,73.377,73.377,73.0897,73.0987,149465.0
2015-11-30 09:35:00,81.46,81.52,81.22,81.22,118524.0,73.1167,73.1705,72.9012,72.9012,118524.0
2015-11-30 09:40:00,81.21,81.23,81.1,81.17,149516.0,72.8923,72.9102,72.7935,72.8564,149516.0
2015-11-30 09:45:00,81.17,81.31,81.06,81.13,140363.0,72.8564,72.982,72.7576,72.8205,140363.0
2015-11-30 09:50:00,81.13,81.13,80.99,81.12,124562.0,72.8205,72.8205,72.6948,72.8115,124562.0
2015-11-30 09:55:00,81.12,81.14,80.99,81.01,97285.0,72.8115,72.8294,72.6948,72.7127,97285.0
2015-11-30 10:00:00,80.99,81.08,80.99,80.99,151999.0,72.6948,72.7756,72.6948,72.6948,151999.0
2015-11-30 10:05:00,81.0,81.13,80.97,81.13,59355.0,72.7038,72.8205,72.6768,72.8205,59355.0
2015-11-30 10:10:00,81.12,81.12,81.02,81.03,67623.0,72.8115,72.8115,72.7217,72.7307,67623.0
2015-11-30 10:15:00,81.03,81.04,80.96,80.99,198090.0,72.7307,72.7397,72.6679,72.6948,198090.0
2015-11-30 10:20:00,80.99,81.1,80.98,81.09,53168.0,72.6948,72.7935,72.6858,72.7846,53168.0
2015-11-30 10:25:00,81.09,81.15,81.09,81.15,39311.0,72.7846,72.8384,72.7846,72.8384,39311.0
2015-11-30 10:30:00,81.14,81.22,81.12,81.19,95260.0,72.8294,72.9012,72.8115,72.8743,95260.0
2015-11-30 10:35:00,81.2,81.2,81.09,81.11,98894.0,72.8833,72.8833,72.7846,72.8025,98894.0
2015-11-30 10:40:00,81.12,81.21,81.11,81.19,73443.0,72.8115,72.8923,72.8025,72.8743,73443.0
2015-11-30 10:45:00,81.19,81.19,81.11,81.16,97318.0,72.8743,72.8743,72.8025,72.8474,97318.0
2015-11-30 10:50:00,81.17,81.21,81.15,81.15,55620.0,72.8564,72.8923,72.8384,72.8384,55620.0
2015-11-30 10:55:00,81.14,81.16,81.06,81.07,105845.0,72.8294,72.8474,72.7576,72.7666,105845.0
2015-11-30 11:00:00,81.06,81.08,81.04,81.07,30645.0,72.7576,72.7756,72.7397,72.7666,30645.0
2015-11-30 11:05:00,81.07,81.14,81.06,81.13,19743.0,72.7666,72.8294,72.7576,72.8205,19743.0
2015-11-30 11:10:00,81.13,81.2,81.11,81.14,104646.0,72.8205,72.8833,72.8025,72.8294,104646.0
2015-11-30 11:15:00,81.14,81.18,81.06,81.08,78894.0,72.8294,72.8653,72.7576,72.7756,78894.0
2015-11-30 11:20:00,81.08,81.12,81.03,81.03,88745.0,72.7756,72.8115,72.7307,72.7307,88745.0
2015-11-30 11:25:00,81.02,81.02,80.89,80.9,135963.0,72.7217,72.7217,72.605,72.614,135963.0
2015-11-30 11:30:00,80.9,80.92,80.85,80.91,57907.0,72.614,72.632,72.5691,72.623,57907.0
2015-11-30 11:35:00,80.89,80.93,80.86,80.92,36776.0,72.605,72.6409,72.5781,72.632,36776.0
2015-11-30 11:40:00,80.91,80.92,80.86,80.92,40655.0,72.623,72.632,72.5781,72.632,40655.0
2015-11-30 11:45:00,80.91,80.92,80.81,80.81,43441.0,72.623,72.632,72.5332,72.5332,43441.0
2015-11-30 11:50:00,80.8,80.81,80.75,80.81,44956.0,72.5243,72.5332,72.4794,72.5332,44956.0
2015-11-30 11:55:00,80.81,80.85,80.78,80.8,49630.0,72.5332,72.5691,72.5063,72.5243,49630.0
2015-11-30 12:00:00,80.79,80.79,80.71,80.77,41466.0,72.5153,72.5153,72.4435,72.4973,41466.0
2015-11-30 12:05:00,80.77,80.83,80.77,80.81,80019.0,72.4973,72.5512,72.4973,72.5332,80019.0
2015-11-30 12:10:00,80.81,80.84,80.77,80.81,62898.0,72.5332,72.5602,72.4973,72.5332,62898.0
2015-11-30 12:15:00,80.8,80.87,80.76,80.87,25936.0,72.5243,72.5871,72.4884,72.5871,25936.0
2015-11-30 12:20:00,80.87,80.88,80.84,80.86,33632.0,72.5871,72.5961,72.5602,72.5781,33632.0
2015-11-30 12:25:00,80.86,80.88,80.84,80.85,36938.0,72.5781,72.5961,72.5602,72.5691,36938.0
2015-11-30 12:30:00,80.85,80.86,80.8,80.84,81970.0,72.5691,72.5781,72.5243,72.5602,81970.0
2015-11-30 12:35:00,80.85,80.88,80.84,80.86,24001.0,72.5691,72.5961,72.5602,72.5781,24001.0
2015-11-30 12:40:00,80.85,80.88,80.82,80.88,43464.0,72.5691,72.5961,72.5422,72.5961,43464.0
2015-11-30 12:45:00,80.89,80.92,80.87,80.89,26174.0,72.605,72.632,72.5871,72.605,26174.0
2015-11-30 12:50:00,80.89,80.91,80.87,80.9,74198.0,72.605,72.623,72.5871,72.614,74198.0
2015-11-30 12:55:00,80.91,80.94,80.89,80.89,60637.0,72.623,72.6499,72.605,72.605,60637.0
2015-11-30 13:00:00,80.88,80.9,80.85,80.88,114748.0,72.5961,72.614,72.5691,72.5961,114748.0
2015-11-30 13:05:00,80.89,80.9,80.85,80.87,116713.0,72.605,72.614,72.5691,72.5871,116713.0
2015-11-30 13:10:00,80.87,80.89,80.84,80.86,89941.0,72.5871,72.605,72.5602,72.5781,89941.0
2015-11-30 13:15:00,80.86,80.89,80.84,80.86,80476.0,72.5781,72.605,72.5602,72.5781,80476.0
2015-11-30 13:20:00,80.86,80.86,80.8,80.84,96947.0,72.5781,72.5781,72.5243,72.5602,96947.0
2015-11-30 13:25:00,80.84,80.95,80.83,80.95,101838.0,72.5602,72.6589,72.5512,72.6589,101838.0
2015-11-30 13:30:00,80.95,80.95,80.91,80.95,62721.0,72.6589,72.6589,72.623,72.6589,62721.0
2015-11-30 13:35:00,80.96,80.97,80.93,80.95,97294.0,72.6679,72.6768,72.6409,72.6589,97294.0
2015-11-30 13:40:00,80.95,80.97,80.93,80.94,99227.0,72.6589,72.6768,72.6409,72.6499,99227.0
2015-11-30 13:45:00,80.94,81.01,80.92,81.0,107979.0,72.6499,72.7127,72.632,72.7038,107979.0
2015-11-30 13:50:00,81.0,81.03,80.99,81.03,63724.0,72.7038,72.7307,72.6948,72.7307,63724.0
2015-11-30 13:55:00,81.04,81.1,81.04,81.06,85631.0,72.7397,72.7935,72.7397,72.7576,85631.0
2015-11-30 14:00:00,81.06,81.09,81.04,81.06,83361.0,72.7576,72.7846,72.7397,72.7576,83361.0
2015-11-30 14:05:00,81.06,81.07,81.02,81.04,129874.0,72.7576,72.7666,72.7217,72.7397,129874.0
2015-11-30 14:10:00,81.05,81.06,80.99,81.01,112656.0,72.7486,72.7576,72.6948,72.7127,112656.0
2015-11-30 14:15:00,81.01,81.09,81.0,81.07,138857.0,72.7127,72.7846,72.7038,72.7666,138857.0
2015-11-30 14:20:00,81.06,81.07,81.02,81.04,134818.0,72.7576,72.7666,72.7217,72.7397,134818.0
2015-11-30 14:25:00,81.03,81.04,81.0,81.0,82703.0,72.7307,72.7397,72.7038,72.7038,82703.0
2015-11-30 14:30:00,81.01,81.05,80.98,81.02,87338.0,72.7127,72.7486,72.6858,72.7217,87338.0
2015-11-30 14:35:00,81.01,81.03,80.98,81.02,120134.0,72.7127,72.7307,72.6858,72.7217,120134.0
2015-11-30 14:40:00,81.0,81.05,81.0,81.03,94257.0,72.7038,72.7486,72.7038,72.7307,94257.0
2015-11-30 14:45:00,81.02,81.02,80.94,80.97,172355.0,72.7217,72.7217,72.6499,72.6768,172355.0
2015-11-30 14:50:00,80.97,80.99,80.91,80.92,98020.0,72.6768,72.6948,72.623,72.632,98020.0
2015-11-30 14:55:00,80.91,80.93,80.85,80.85,176019.0,72.623,72.6409,72.5691,72.5691,176019.0
2015-11-30 15:00:00,80.86,80.87,80.82,80.86,133736.0,72.5781,72.5871,72.5422,72.5781,133736.0
2015-11-30 15:05:00,80.86,80.88,80.83,80.87,26198.0,72.5781,72.5961,72.5512,72.5871,26198.0
2015-11-30 15:10:00,80.88,80.9,80.84,80.84,35204.0,72.5961,72.614,72.5602,72.5602,35204.0
2015-11-30 15:15:00,80.85,80.87,80.78,80.78,33800.0,72.5691,72.5871,72.5063,72.5063,33800.0
2015-11-30 15:20:00,80.78,80.82,80.74,80.74,101636.0,72.5063,72.5422,72.4704,72.4704,101636.0
2015-11-30 15:25:00,80.74,80.75,80.69,80.71,606334.0,72.4704,72.4794,72.4255,72.4435,606334.0
2015-11-30 15:30:00,80.7,80.84,80.7,80.82,269521.0,72.4345,72.5602,72.4345,72.5422,269521.0
2015-11-30 15:35:00,80.81,80.87,80.8,80.83,78668.0,72.5332,72.5871,72.5243,72.5512,78668.0
2015-11-30 15:40:00,80.84,80.87,80.77,80.78,133532.0,72.5602,72.5871,72.4973,72.5063,133532.0
2015-11-30 15:45:00,80.78,80.86,80.74,80.85,226195.0,72.5063,72.5781,72.4704,72.5691,226195.0
2015-11-30 15:50:00,80.85,80.86,80.79,80.84,266538.0,72.5691,72.5781,72.5153,72.5602,266538.0
2015-11-30 15:55:00,80.84,80.86,80.77,80.79,552662.0,72.5602,72.5781,72.4973,72.5153,552662.0
2015-12-01 09:30:00,81.22,81.23,81.1,81.15,278827.0,72.9012,72.9102,72.7935,72.8384,278827.0
2015-12-01 09:35:00,81.15,81.26,81.1,81.22,183052.0,72.8384,72.9371,72.7935,72.9012,183052.0
2015-12-01 09:40:00,81.22,81.42,81.21,81.41,108859.0,72.9012,73.0808,72.8923,73.0718,108859.0
2015-12-01 09:45:00,81.39,81.51,81.36,81.47,252074.0,73.0538,73.1615,73.0269,73.1256,252074.0
2015-12-01 09:50:00,81.47,81.57,81.44,81.49,312309.0,73.1256,73.2154,73.0987,73.1436,312309.0
2015-12-01 09:55:00,81.5,81.53,81.44,81.47,69670.0,73.1526,73.1795,73.0987,73.1256,69670.0
2015-12-01 10:00:00,81.46,81.47,81.39,81.41,452000.0,73.1167,73.1256,73.0538,73.0718,452000.0
2015-12-01 10:05:00,81.41,81.43,81.38,81.41,377603.0,73.0718,73.0897,73.0448,73.0718,377603.0
2015-12-01 10:10:00,81.4,81.41,81.32,81.36,365651.0,73.0628,73.0718,72.991,73.0269,365651.0
2015-12-01 10:15:00,81.36,81.36,81.07,81.15,547670.0,73.0269,73.0269,72.7666,72.8384,547670.0
2015-12-01 10:20:00,81.16,81.17,81.09,81.1,131205.0,72.8474,72.8564,72.7846,72.7935,131205.0
2015-12-01 10:25:00,81.09,81.15,81.07,81.12,65037.0,72.7846,72.8384,72.7666,72.8115,65037.0
2015-12-01 10:30:00,81.11,81.12,80.98,81.03,156275.0,72.8025,72.8115,72.6858,72.7307,156275.0
2015-12-01 10:35:00,81.02,81.19,81.02,81.16,83343.0,72.7217,72.8743,72.7217,72.8474,83343.0
2015-12-01 10:40:00,81.16,81.26,81.16,81.22,248825.0,72.8474,72.9371,72.8474,72.9012,248825.0
2015-12-01 10:45:00,81.23,81.32,81.19,81.27,92125.0,72.9102,72.991,72.8743,72.9461,92125.0
2015-12-01 10:50:00,81.28,81.3,81.25,81.27,73875.0,72.9551,72.973,72.9282,72.9461,73875.0
2015-12-01 10:55:00,81.27,81.3,81.24,81.27,46543.0,72.9461,72.973,72.9192,72.9461,46543.0
2015-12-01 11:00:00,81.26,81.3,81.25,81.27,47280.0,72.9371,72.973,72.9282,72.9461,47280.0
2015-12-01 11:05:00,81.27,81.28,81.16,81.17,46805.0,72.9461,72.9551,72.8474,72.8564,46805.0
2015-12-01 11:10:00,81.17,81.22,81.16,81.18,45701.0,72.8564,72.9012,72.8474,72.8653,45701.0
2015-12-01 11:15:00,81.19,81.23,81.18,81.22,55639.0,72.8743,72.9102,72.8653,72.9012,55639.0
2015-12-01 11:20:00,81.21,81.3,81.19,81.28,54505.0,72.8923,72.973,72.8743,72.9551,54505.0
2015-12-01 11:25:00,81.28,81.3,81.2,81.25,33225.0,72.9551,72.973,72.8833,72.9282,33225.0
2015-12-01 11:30:00,81.26,81.3,81.2,81.23,28009.0,72.9371,72.973,72.8833,72.9102,28009.0
2015-12-01 11:35:00,81.22,81.23,81.12,81.12,36990.0,72.9012,72.9102,72.8115,72.8115,36990.0
2015-12-01 11:40:00,81.12,81.17,81.12,81.17,27411.0,72.8115,72.8564,72.8115,72.8564,27411.0
2015-12-01 11:45:00,81.16,81.21,81.14,81.2,56507.0,72.8474,72.8923,72.8294,72.8833,56507.0
2015-12-01 11:50:00,81.2,81.22,81.17,81.18,19789.0,72.8833,72.9012,72.8564,72.8653,19789.0
2015-12-01 11:55:00,81.17,81.21,81.16,81.2,19220.0,72.8564,72.8923,72.8474,72.8833,19220.0
2015-12-01 12:00:00,81.2,81.26,81.2,81.22,29949.0,72.8833,72.9371,72.8833,72.9012,29949.0
2015-12-01 12:05:00,81.21,81.26,81.21,81.26,15087.0,72.8923,72.9371,72.8923,72.9371,15087.0
2015-12-01 12:10:00,81.26,81.3,81.26,81.29,17304.0,72.9371,72.973,72.9371,72.9641,17304.0
2015-12-01 12:15:00,81.29,81.32,81.26,81.29,24068.0,72.9641,72.991,72.9371,72.9641,24068.0
2015-12-01 12:20:00,81.29,81.41,81.28,81.4,28828.0,72.9641,73.0718,72.9551,73.0628,28828.0
2015-12-01 12:25:00,81.4,81.4,81.35,81.35,21555.0,73.0628,73.0628,73.0179,73.0179,21555.0
2015-12-01 12:30:00,81.36,81.4,81.36,81.39,46919.0,73.0269,73.0628,73.0269,73.0538,46919.0
2015-12-01 12:35:00,81.4,81.41,81.37,81.38,24840.0,73.0628,73.0718,73.0359,73.0448,24840.0
2015-12-01 12:40:00,81.39,81.47,81.38,81.47,16904.0,73.0538,73.1256,73.0448,73.1256,16904.0
2015-12-01 12:45:00,81.47,81.48,81.43,81.46,54508.0,73.1256,73.1346,73.0897,73.1167,54508.0
2015-12-01 12:50:00,81.45,81.49,81.44,81.47,29181.0,73.1077,73.1436,73.0987,73.1256,29181.0
2015-12-01 12:55:00,81.48,81.49,81.44,81.45,77378.0,73.1346,73.1436,73.0987,73.1077,77378.0
2015-12-01 13:00:00,81.45,81.47,81.4,81.41,47108.0,73.1077,73.1256,73.0628,73.0718,47108.0
2015-12-01 13:05:00,81.41,81.43,81.39,81.41,16050.0,73.0718,73.0897,73.0538,73.0718,16050.0
2015-12-01 13:10:00,81.41,81.42,81.38,81.39,13948.0,73.0718,73.0808,73.0448,73.0538,13948.0
2015-12-01 13:15:00,81.38,81.4,81.36,81.38,36569.0,73.0448,73.0628,73.0269,73.0448,36569.0
2015-12-01 13:20:00,81.38,81.41,81.37,81.38,25474.0,73.0448,73.0718,73.0359,73.0448,25474.0
2015-12-01 13:25:00,81.38,81.38,81.34,81.35,86555.0,73.0448,73.0448,73.0089,73.0179,86555.0
2015-12-01 13:30:00,81.35,81.36,81.25,81.29,35256.0,73.0179,73.0269,72.9282,72.9641,35256.0
2015-12-01 13:35:00,81.3,81.31,81.27,81.31,39469.0,72.973,72.982,72.9461,72.982,39469.0
2015-12-01 13:40:00,81.31,81.36,81.31,81.33,25095.0,72.982,73.0269,72.982,73.0,25095.0
2015-12-01 13:45:00,81.33,81.34,81.28,81.31,20823.0,73.0,73.0089,72.9551,72.982,20823.0
2015-12-01 13:50:00,81.31,81.35,81.31,81.34,27211.0,72.982,73.0179,72.982,73.0089,27211.0
2015-12-01 13:55:00,81.34,81.36,81.32,81.33,21055.0,73.0089,73.0269,72.991,73.0,21055.0
2015-12-01 14:00:00,81.32,81.39,81.32,81.38,44293.0,72.991,73.0538,72.991,73.0448,44293.0
2015-12-01 14:05:00,81.38,81.43,81.38,81.41,12773.0,73.0448,73.0897,73.0448,73.0718,12773.0
2015-12-01 14:10:00,81.42,81.44,81.4,81.42,31756.0,73.0808,73.0987,73.0628,73.0808,31756.0
2015-12-01 14:15:00,81.42,81.5,81.41,81.49,56620.0,73.0808,73.1526,73.0718,73.1436,56620.0
2015-12-01 14:20:00,81.49,81.52,81.48,81.51,53099.0,73.1436,73.1705,73.1346,73.1615,53099.0
2015-12-01 14:25:00,81.51,81.53,81.49,81.53,20809.0,73.1615,73.1795,73.1436,73.1795,20809.0
2015-12-01 14:30:00,81.53,81.54,81.5,81.5,59819.0,73.1795,73.1885,73.1526,73.1526,59819.0
2015-12-01 14:35:00,81.51,81.51,81.47,81.48,78973.0,73.1615,73.1615,73.1256,73.1346,78973.0
2015-12-01 14:40:00,81.47,81.5,81.46,81.5,54044.0,73.1256,73.1526,73.1167,73.1526,54044.0
2015-12-01 14:45:00,81.5,81.56,81.49,81.53,26643.0,73.1526,73.2064,73.1436,73.1795,26643.0
2015-12-01 14:50:00,81.54,81.54,81.51,81.51,13084.0,73.1885,73.1885,73.1615,73.1615,13084.0
2015-12-01 14:55:00,81.51,81.54,81.49,81.5,24557.0,73.1615,73.1885,73.1436,73.1526,24557.0
2015-12-01 15:00:00,81.51,81.53,81.5,81.5,42404.0,73.1615,73.1795,73.1526,73.1526,42404.0
2015-12-01 15:05:00,81.5,81.54,81.48,81.53,38824.0,73.1526,73.1885,73.1346,73.1795,38824.0
2015-12-01 15:10:00,81.53,81.54,81.51,81.52,26303.0,73.1795,73.1885,73.1615,73.1705,26303.0
2015-12-01 15:15:00,81.52,81.53,81.5,81.53,34975.0,73.1705,73.1795,73.1526,73.1795,34975.0
2015-12-01 15:20:00,81.52,81.55,81.49,81.55,49148.0,73.1705,73.1974,73.1436,73.1974,49148.0
2015-12-01 15:25:00,81.55,81.62,81.54,81.61,251863.0,73.1974,73.2603,73.1885,73.2513,251863.0
2015-12-01 15:30:00,81.61,81.62,81.55,81.61,105466.0,73.2513,73.2603,73.1974,73.2513,105466.0
2015-12-01 15:35:00,81.62,81.62,81.54,81.56,78423.0,73.2603,73.2603,73.1885,73.2064,78423.0
2015-12-01 15:40:00,81.56,81.6,81.55,81.58,80398.0,73.2064,73.2423,73.1974,73.2244,80398.0
2015-12-01 15:45:00,81.58,81.58,81.55,81.56,681316.0,73.2244,73.2244,73.1974,73.2064,681316.0
2015-12-01 15:50:00,81.55,81.58,81.54,81.57,282535.0,73.1974,73.2244,73.1885,73.2154,282535.0
2015-12-01 15:55:00,81.56,81.64,81.56,81.59,313216.0,73.2064,73.2782,73.2064,73.2333,313216.0
2015-12-02 09:30:00,81.67,81.75,81.5,81.52,127658.0,73.3051,73.377,73.1526,73.1705,127658.0
2015-12-02 09:35:00,81.5,81.59,81.48,81.53,111281.0,73.1526,73.2333,73.1346,73.1795,111281.0
2015-12-02 09:40:00,81.53,81.6,81.5,81.52,109942.0,73.1795,73.2423,73.1526,73.1705,109942.0
2015-12-02 09:45:00,81.51,81.55,81.47,81.51,46026.0,73.1615,73.1974,73.1256,73.1615,46026.0
2015-12-02 09:50:00,81.51,81.56,81.44,81.45,47188.0,73.1615,73.2064,73.0987,73.1077,47188.0
2015-12-02 09:55:00,81.44,81.63,81.44,81.63,59736.0,73.0987,73.2692,73.0987,73.2692,59736.0
2015-12-02 10:00:00,81.61,81.66,81.59,81.6,89022.0,73.2513,73.2962,73.2333,73.2423,89022.0
2015-12-02 10:05:00,81.61,81.61,81.49,81.49,40179.0,73.2513,73.2513,73.1436,73.1436,40179.0
2015-12-02 10:10:00,81.49,81.54,81.47,81.53,36654.0,73.1436,73.1885,73.1256,73.1795,36654.0
2015-12-02 10:15:00,81.53,81.62,81.5,81.55,74640.0,73.1795,73.2603,73.1526,73.1974,74640.0
2015-12-02 10:20:00,81.55,81.57,81.49,81.53,36982.0,73.1974,73.2154,73.1436,73.1795,36982.0
2015-12-02 10:25:00,81.52,81.53,81.46,81.48,74562.0,73.1705,73.1795,73.1167,73.1346,74562.0
2015-12-02 10:30:00,81.48,81.51,81.44,81.5,20996.0,73.1346,73.1615,73.0987,73.1526,20996.0
2015-12-02 10:35:00,81.5,81.55,81.48,81.55,34742.0,73.1526,73.1974,73.1346,73.1974,34742.0
2015-12-02 10:40:00,81.54,81.6,81.51,81.6,87054.0,73.1885,73.2423,73.1615,73.2423,87054.0
2015-12-02 10:45:00,81.6,81.61,81.5,81.53,81780.0,73.2423,73.2513,73.1526,73.1795,81780.0
2015-12-02 10:50:00,81.52,81.58,81.5,81.52,18240.0,73.1705,73.2244,73.1526,73.1705,18240.0
2015-12-02 10:55:00,81.52,81.56,81.45,81.46,28277.0,73.1705,73.2064,73.1077,73.1167,28277.0
2015-12-02 11:00:00,81.45,81.45,81.32,81.34,97730.0,73.1077,73.1077,72.991,73.0089,97730.0
2015-12-02 11:05:00,81.35,81.37,81.29,81.36,53297.0,73.0179,73.0359,72.9641,73.0269,53297.0
2015-12-02 11:10:00,81.36,81.39,81.32,81.35,32427.0,73.0269,73.0538,72.991,73.0179,32427.0
2015-12-02 11:15:00,81.34,81.35,81.28,81.3,46335.0,73.0089,73.0179,72.9551,72.973,46335.0
2015-12-02 11:20:00,81.3,81.35,81.28,81.33,68375.0,72.973,73.0179,72.9551,73.0,68375.0
2015-12-02 11:25:00,81.33,81.37,81.31,81.34,203742.0,73.0,73.0359,72.982,73.0089,203742.0
2015-12-02 11:30:00,81.33,81.34,81.29,81.3,44352.0,73.0,73.0089,72.9641,72.973,44352.0
2015-12-02 11:35:00,81.31,81.34,81.29,81.32,67132.0,72.982,73.0089,72.9641,72.991,67132.0
2015-12-02 11:40:00,81.33,81.35,81.3,81.34,215422.0,73.0,73.0179,72.973,73.0089,215422.0
2015-12-02 11:45:00,81.33,81.36,81.32,81.35,45694.0,73.0,73.0269,72.991,73.0179,45694.0
2015-12-02 11:50:00,81.35,81.36,81.29,81.3,58250.0,73.0179,73.0269,72.9641,72.973,58250.0
2015-12-02 11:55:00,81.3,81.35,81.28,81.34,21970.0,72.973,73.0179,72.9551,73.0089,21970.0
2015-12-02 12:00:00,81.34,81.44,81.34,81.43,156295.0,73.0089,73.0987,73.0089,73.0897,156295.0
2015-12-02 12:05:00,81.43,81.44,81.37,81.39,138057.0,73.0897,73.0987,73.0359,73.0538,138057.0
2015-12-02 12:10:00,81.39,81.39,81.32,81.35,33139.0,73.0538,73.0538,72.991,73.0179,33139.0
2015-12-02 12:15:00,81.34,81.36,81.31,81.32,32042.0,73.0089,73.0269,72.982,72.991,32042.0
2015-12-02 12:20:00,81.32,81.34,81.29,81.29,22828.0,72.991,73.0089,72.9641,72.9641,22828.0
2015-12-02 12:25:00,81.3,81.39,81.22,81.37,81729.0,72.973,73.0538,72.9012,73.0359,81729.0
2015-12-02 12:30:00,81.37,81.39,81.32,81.36,25130.0,73.0359,73.0538,72.991,73.0269,25130.0
2015-12-02 12:35:00,81.35,81.44,81.33,81.42,46503.0,73.0179,73.0987,73.0,73.0808,46503.0
2015-12-02 12:40:00,81.41,81.43,81.4,81.41,40305.0,73.0718,73.0897,73.0628,73.0718,40305.0
2015-12-02 12:45:00,81.41,81.44,81.38,81.4,35016.0,73.0718,73.0987,73.0448,73.0628,35016.0
2015-12-02 12:50:00,81.39,81.41,81.35,81.36,16700.0,73.0538,73.0718,73.0179,73.0269,16700.0
2015-12-02 12:55:00,81.36,81.4,81.34,81.34,31370.0,73.0269,73.0628,73.0089,73.0089,31370.0
2015-12-02 13:00:00,81.34,81.37,81.3,81.3,65973.0,73.0089,73.0359,72.973,72.973,65973.0
2015-12-02 13:05:00,81.3,81.36,81.28,81.35,28779.0,72.973,73.0269,72.9551,73.0179,28779.0
2015-12-02 13:10:00,81.35,81.4,81.33,81.38,21475.0,73.0179,73.0628,73.0,73.0448,21475.0
2015-12-02 13:15:00,81.39,81.41,81.35,81.35,24490.0,73.0538,73.0718,73.0179,73.0179,24490.0
2015-12-02 13:20:00,81.35,81.4,81.34,81.4,19109.0,73.0179,73.0628,73.0089,73.0628,19109.0
2015-12-02 13:25:00,81.4,81.42,81.38,81.4,18029.0,73.0628,73.0808,73.0448,73.0628,18029.0
2015-12-02 13:30:00,81.4,81.42,81.35,81.35,20721.0,73.0628,73.0808,73.0179,73.0179,20721.0
2015-12-02 13:35:00,81.35,81.4,81.35,81.36,26264.0,73.0179,73.0628,73.0179,73.0269,26264.0
2015-12-02 13:40:00,81.35,81.37,81.34,81.36,47059.0,73.0179,73.0359,73.0089,73.0269,47059.0
2015-12-02 13:45:00,81.35,81.35,81.3,81.33,38963.0,73.0179,73.0179,72.973,73.0,38963.0
2015-12-02 13:50:00,81.32,81.33,81.26,81.27,40369.0,72.991,73.0,72.9371,72.9461,40369.0
2015-12-02 13:55:00,81.27,81.3,81.25,81.27,35763.0,72.9461,72.973,72.9282,72.9461,35763.0
2015-12-02 14:00:00,81.27,81.27,81.13,81.15,148744.0,72.9461,72.9461,72.8205,72.8384,148744.0
2015-12-02 14:05:00,81.15,81.16,81.08,81.12,30672.0,72.8384,72.8474,72.7756,72.8115,30672.0
2015-12-02 14:10:00,81.12,81.12,81.03,81.07,57745.0,72.8115,72.8115,72.7307,72.7666,57745.0
2015-12-02 14:15:00,81.07,81.08,80.95,80.99,145007.0,72.7666,72.7756,72.6589,72.6948,145007.0
2015-12-02 14:20:00,80.99,81.09,80.96,81.05,45364.0,72.6948,72.7846,72.6679,72.7486,45364.0
2015-12-02 14:25:00,81.05,81.06,80.97,81.03,73411.0,72.7486,72.7576,72.6768,72.7307,73411.0
2015-12-02 14:30:00,81.03,81.03,80.93,81.0,87046.0,72.7307,72.7307,72.6409,72.7038,87046.0
2015-12-02 14:35:00,81.01,81.05,80.99,81.01,36236.0,72.7127,72.7486,72.6948,72.7127,36236.0
2015-12-02 14:40:00,81.0,81.01,80.94,80.96,60365.0,72.7038,72.7127,72.6499,72.6679,60365.0
2015-12-02 14:45:00,80.96,80.96,80.78,80.83,189278.0,72.6679,72.6679,72.5063,72.5512,189278.0
2015-12-02 14:50:00,80.83,80.87,80.81,80.87,42385.0,72.5512,72.5871,72.5332,72.5871,42385.0
2015-12-02 14:55:00,80.87,80.89,80.75,80.79,119479.0,72.5871,72.605,72.4794,72.5153,119479.0
2015-12-02 15:00:00,80.79,80.88,80.74,80.84,186453.0,72.5153,72.5961,72.4704,72.5602,186453.0
2015-12-02 15:05:00,80.84,80.91,80.84,80.89,42107.0,72.5602,72.623,72.5602,72.605,42107.0
2015-12-02 15:10:00,80.9,80.96,80.87,80.92,66744.0,72.614,72.6679,72.5871,72.632,66744.0
2015-12-02 15:15:00,80.93,81.0,80.89,80.97,60436.0,72.6409,72.7038,72.605,72.6768,60436.0
2015-12-02 15:20:00,80.97,81.01,80.94,81.01,72562.0,72.6768,72.7127,72.6499,72.7127,72562.0
2015-12-02 15:25:00,81.01,81.05,80.96,80.96,41662.0,72.7127,72.7486,72.6679,72.6679,41662.0
2015-12-02 15:30:00,80.96,81.01,80.91,81.0,96113.0,72.6679,72.7127,72.623,72.7038,96113.0
2015-12-02 15:35:00,81.0,81.0,80.84,80.88,93053.0,72.7038,72.7038,72.5602,72.5961,93053.0
2015-12-02 15:40:00,80.87,80.98,80.87,80.93,191057.0,72.5871,72.6858,72.5871,72.6409,191057.0
2015-12-02 15:45:00,80.92,80.95,80.78,80.78,167359.0,72.632,72.6589,72.5063,72.5063,167359.0
2015-12-02 15:50:00,80.78,80.86,80.76,80.86,332605.0,72.5063,72.5781,72.4884,72.5781,332605.0
2015-12-02 15:55:00,80.85,80.92,80.8,80.9,338060.0,72.5691,72.632,72.5243,72.614,338060.0
2015-12-03 09:30:00,81.24,81.24,80.87,80.97,86965.0,72.9192,72.9192,72.5871,72.6768,86965.0
2015-12-03 09:35:00,80.96,81.04,80.79,80.81,115972.0,72.6679,72.7397,72.5153,72.5332,115972.0
2015-12-03 09:40:00,80.81,80.9,80.69,80.81,268675.0,72.5332,72.614,72.4255,72.5332,268675.0
2015-12-03 09:45:00,80.8,80.83,80.56,80.56,127806.0,72.5243,72.5512,72.3088,72.3088,127806.0
2015-12-03 09:50:00,80.56,80.79,80.56,80.78,146051.0,72.3088,72.5153,72.3088,72.5063,146051.0
2015-12-03 09:55:00,80.76,80.85,80.73,80.75,74951.0,72.4884,72.5691,72.4614,72.4794,74951.0
2015-12-03 10:00:00,80.73,80.73,80.5,80.53,121476.0,72.4614,72.4614,72.255,72.2819,121476.0
2015-12-03 10:05:00,80.54,80.62,80.46,80.47,93631.0,72.2909,72.3627,72.2191,72.2281,93631.0
2015-12-03 10:10:00,80.47,80.57,80.38,80.56,99790.0,72.2281,72.3178,72.1473,72.3088,99790.0
2015-12-03 10:15:00,80.56,80.66,80.51,80.52,148937.0,72.3088,72.3986,72.264,72.2729,148937.0
2015-12-03 10:20:00,80.5,80.53,80.39,80.53,191374.0,72.255,72.2819,72.1562,72.2819,191374.0
2015-12-03 10:25:00,80.53,80.64,80.53,80.58,124938.0,72.2819,72.3806,72.2819,72.3268,124938.0
2015-12-03 10:30:00,80.58,80.69,80.49,80.66,78918.0,72.3268,72.4255,72.246,72.3986,78918.0
2015-12-03 10:35:00,80.65,80.65,80.47,80.47,50700.0,72.3896,72.3896,72.2281,72.2281,50700.0
2015-12-03 10:40:00,80.46,80.6,80.45,80.58,56192.0,72.2191,72.3447,72.2101,72.3268,56192.0
2015-12-03 10:45:00,80.58,80.72,80.55,80.7,53392.0,72.3268,72.4524,72.2999,72.4345,53392.0
2015-12-03 10:50:00,80.7,80.72,80.66,80.66,182901.0,72.4345,72.4524,72.3986,72.3986,182901.0
2015-12-03 10:55:00,80.67,80.69,80.6,80.63,97087.0,72.4076,72.4255,72.3447,72.3717,97087.0
2015-12-03 11:00:00,80.63,80.69,80.59,80.66,32323.0,72.3717,72.4255,72.3358,72.3986,32323.0
2015-12-03 11:05:00,80.65,80.79,80.62,80.78,52748.0,72.3896,72.5153,72.3627,72.5063,52748.0
2015-12-03 11:10:00,80.78,80.91,80.78,80.9,47837.0,72.5063,72.623,72.5063,72.614,47837.0
2015-12-03 11:15:00,80.89,80.91,80.84,80.88,53223.0,72.605,72.623,72.5602,72.5961,53223.0
2015-12-03 11:20:00,80.88,80.92,80.82,80.84,119345.0,72.5961,72.632,72.5422,72.5602,119345.0
2015-12-03 11:25:00,80.83,80.89,80.8,80.86,112068.0,72.5512,72.605,72.5243,72.5781,112068.0
2015-12-03 11:30:00,80.86,80.87,80.67,80.68,71495.0,72.5781,72.5871,72.4076,72.4165,71495.0
2015-12-03 11:35:00,80.69,80.72,80.63,80.69,59188.0,72.4255,72.4524,72.3717,72.4255,59188.0
2015-12-03 11:40:00,80.7,80.74,80.65,80.66,17859.0,72.4345,72.4704,72.3896,72.3986,17859.0
2015-12-03 11:45:00,80.67,80.69,80.6,80.64,48553.0,72.4076,72.4255,72.3447,72.3806,48553.0
2015-12-03 11:50:00,80.63,80.67,80.62,80.66,24868.0,72.3717,72.4076,72.3627,72.3986,24868.0
2015-12-03 11:55:00,80.65,80.74,80.63,80.72,27207.0,72.3896,72.4704,72.3717,72.4524,27207.0
2015-12-03 12:00:00,80.72,80.75,80.65,80.67,74144.0,72.4524,72.4794,72.3896,72.4076,74144.0
2015-12-03 12:05:00,80.68,80.68,80.53,80.54,70609.0,72.4165,72.4165,72.2819,72.2909,70609.0
2015-12-03 12:10:00,80.55,80.57,80.41,80.45,41879.0,72.2999,72.3178,72.1742,72.2101,41879.0
2015-12-03 12:15:00,80.44,80.46,80.39,80.41,29909.0,72.2011,72.2191,72.1562,72.1742,29909.0
2015-12-03 12:20:00,80.41,80.43,80.32,80.32,51509.0,72.1742,72.1922,72.0934,72.0934,51509.0
2015-12-03 12:25:00,80.32,80.33,80.16,80.25,108215.0,72.0934,72.1024,71.9498,72.0306,108215.0
2015-12-03 12:30:00,80.25,80.26,80.17,80.2,97038.0,72.0306,72.0396,71.9588,71.9857,97038.0
2015-12-03 12:35:00,80.21,80.33,80.21,80.3,44011.0,71.9947,72.1024,71.9947,72.0755,44011.0
2015-12-03 12:40:00,80.29,80.37,80.29,80.35,87373.0,72.0665,72.1383,72.0665,72.1203,87373.0
2015-12-03 12:45:00,80.35,80.41,80.31,80.33,81095.0,72.1203,72.1742,72.0844,72.1024,81095.0
2015-12-03 12:50:00,80.33,80.36,80.25,80.31,61620.0,72.1024,72.1293,72.0306,72.0844,61620.0
2015-12-03 12:55:00,80.31,80.31,80.16,80.17,76747.0,72.0844,72.0844,71.9498,71.9588,76747.0
2015-12-03 13:00:00,80.17,80.17,80.0,80.04,73868.0,71.9588,71.9588,71.8062,71.8421,73868.0
2015-12-03 13:05:00,80.04,80.1,80.01,80.07,46991.0,71.8421,71.896,71.8152,71.869,46991.0
2015-12-03 13:10:00,80.06,80.15,80.06,80.11,102490.0,71.86,71.9408,71.86,71.9049,102490.0
2015-12-03 13:15:00,80.11,80.21,80.11,80.21,74902.0,71.9049,71.9947,71.9049,71.9947,74902.0
2015-12-03 13:20:00,80.21,80.33,80.17,80.31,309084.0,71.9947,72.1024,71.9588,72.0844,309084.0
2015-12-03 13:25:00,80.31,80.35,80.26,80.28,36891.0,72.0844,72.1203,72.0396,72.0575,36891.0
2015-12-03 13:30:00,80.29,80.32,80.19,80.2,58199.0,72.0665,72.0934,71.9767,71.9857,58199.0
2015-12-03 13:35:00,80.19,80.21,80.1,80.11,23370.0,71.9767,71.9947,71.896,71.9049,23370.0
2015-12-03 13:40:00,80.11,80.12,80.07,80.09,45803.0,71.9049,71.9139,71.869,71.887,45803.0
2015-12-03 13:45:00,80.1,80.1,79.87,79.89,68199.0,71.896,71.896,71.6895,71.7075,68199.0
2015-12-03 13:50:00,79.89,79.89,79.83,79.88,64571.0,71.7075,71.7075,71.6536,71.6985,64571.0
2015-12-03 13:55:00,79.88,79.88,79.79,79.79,70072.0,71.6985,71.6985,71.6177,71.6177,70072.0
2015-12-03 14:00:00,79.79,79.83,79.72,79.72,61009.0,71.6177,71.6536,71.5549,71.5549,61009.0
2015-12-03 14:05:00,79.72,79.74,79.65,79.73,229378.0,71.5549,71.5728,71.492,71.5638,229378.0
2015-12-03 14:10:00,79.72,79.83,79.72,79.81,81324.0,71.5549,71.6536,71.5549,71.6357,81324.0
2015-12-03 14:15:00,79.8,79.86,79.78,79.8,29701.0,71.6267,71.6805,71.6087,71.6267,29701.0
2015-12-03 14:20:00,79.81,79.84,79.62,79.63,34639.0,71.6357,71.6626,71.4651,71.4741,34639.0
2015-12-03 14:25:00,79.64,79.71,79.58,79.61,42106.0,71.4831,71.5459,71.4292,71.4561,42106.0
2015-12-03 14:30:00,79.6,79.61,79.47,79.5,125046.0,71.4472,71.4561,71.3305,71.3574,125046.0
2015-12-03 14:35:00,79.5,79.58,79.47,79.53,164767.0,71.3574,71.4292,71.3305,71.3843,164767.0
2015-12-03 14:40:00,79.53,79.53,79.33,79.4,106646.0,71.3843,71.3843,71.2048,71.2676,106646.0
2015-12-03 14:45:00,79.39,79.44,79.33,79.43,55934.0,71.2587,71.3035,71.2048,71.2946,55934.0
2015-12-03 14:50:00,79.43,79.56,79.43,79.55,53765.0,71.2946,71.4113,71.2946,71.4023,53765.0
2015-12-03 14:55:00,79.55,79.71,79.53,79.69,128194.0,71.4023,71.5459,71.3843,71.5279,128194.0
2015-12-03 15:00:00,79.68,79.74,79.63,79.71,58074.0,71.519,71.5728,71.4741,71.5459,58074.0
2015-12-03 15:05:00,79.71,79.72,79.59,79.61,54554.0,71.5459,71.5549,71.4382,71.4561,54554.0
2015-12-03 15:10:00,79.61,79.65,79.59,79.6,167143.0,71.4561,71.492,71.4382,71.4472,167143.0
2015-12-03 15:15:00,79.59,79.6,79.48,79.5,68133.0,71.4382,71.4472,71.3395,71.3574,68133.0
2015-12-03 15:20:00,79.49,79.63,79.45,79.63,145452.0,71.3484,71.4741,71.3125,71.4741,145452.0
2015-12-03 15:25:00,79.62,79.64,79.49,79.52,86546.0,71.4651,71.4831,71.3484,71.3754,86546.0
2015-12-03 15:30:00,79.51,79.53,79.37,79.48,272041.0,71.3664,71.3843,71.2407,71.3395,272041.0
2015-12-03 15:35:00,79.47,79.72,79.44,79.72,412119.0,71.3305,71.5549,71.3035,71.5549,412119.0
2015-12-03 15:40:00,79.72,79.72,79.59,79.62,73751.0,71.5549,71.5549,71.4382,71.4651,73751.0
2015-12-03 15:45:00,79.62,79.67,79.55,79.66,252867.0,71.4651,71.51,71.4023,71.501,252867.0
2015-12-03 15:50:00,79.66,79.7,79.58,79.67,489382.0,71.501,71.5369,71.4292,71.51,489382.0
2015-12-03 15:55:00,79.67,79.69,79.58,79.69,845809.0,71.51,71.5279,71.4292,71.5279,845809.0
2015-12-04 09:30:00,79.97,80.09,79.81,79.92,196890.0,71.7793,71.887,71.6357,71.7344,196890.0
2015-12-04 09:35:00,79.92,79.99,79.78,79.98,99109.0,71.7344,71.7972,71.6087,71.7882,99109.0
2015-12-04 09:40:00,79.99,80.25,79.98,80.24,224131.0,71.7972,72.0306,71.7882,72.0216,224131.0
2015-12-04 09:45:00,80.25,80.53,80.23,80.47,291588.0,72.0306,72.2819,72.0126,72.2281,291588.0
2015-12-04 09:50:00,80.48,80.56,80.45,80.46,98416.0,72.237,72.3088,72.2101,72.2191,98416.0
2015-12-04 09:55:00,80.46,80.49,80.27,80.3,78509.0,72.2191,72.246,72.0485,72.0755,78509.0
2015-12-04 10:00:00,80.3,80.38,80.26,80.28,99602.0,72.0755,72.1473,72.0396,72.0575,99602.0
2015-12-04 10:05:00,80.28,80.28,80.16,80.19,66229.0,72.0575,72.0575,71.9498,71.9767,66229.0
2015-12-04 10:10:00,80.2,80.35,80.2,80.34,38011.0,71.9857,72.1203,71.9857,72.1114,38011.0
2015-12-04 10:15:00,80.33,80.35,80.21,80.34,85287.0,72.1024,72.1203,71.9947,72.1114,85287.0
2015-12-04 10:20:00,80.34,80.4,80.29,80.36,62064.0,72.1114,72.1652,72.0665,72.1293,62064.0
2015-12-04 10:25:00,80.36,80.44,80.31,80.31,68794.0,72.1293,72.2011,72.0844,72.0844,68794.0
2015-12-04 10:30:00,80.32,80.35,80.25,80.35,61736.0,72.0934,72.1203,72.0306,72.1203,61736.0
2015-12-04 10:35:00,80.36,80.57,80.36,80.56,64620.0,72.1293,72.3178,72.1293,72.3088,64620.0
2015-12-04 10:40:00,80.56,80.56,80.44,80.47,111018.0,72.3088,72.3088,72.2011,72.2281,111018.0
2015-12-04 10:45:00,80.47,80.52,80.41,80.47,64017.0,72.2281,72.2729,72.1742,72.2281,64017.0
2015-12-04 10:50:00,80.48,80.58,80.47,80.54,61274.0,72.237,72.3268,72.2281,72.2909,61274.0
2015-12-04 10:55:00,80.56,80.69,80.55,80.69,75940.0,72.3088,72.4255,72.2999,72.4255,75940.0
2015-12-04 11:00:00,80.68,80.72,80.61,80.64,55870.0,72.4165,72.4524,72.3537,72.3806,55870.0
2015-12-04 11:05:00,80.64,80.71,80.59,80.63,67208.0,72.3806,72.4435,72.3358,72.3717,67208.0
2015-12-04 11:10:00,80.64,80.72,80.59,80.66,64036.0,72.3806,72.4524,72.3358,72.3986,64036.0
2015-12-04 11:15:00,80.66,80.7,80.62,80.65,70304.0,72.3986,72.4345,72.3627,72.3896,70304.0
2015-12-04 11:20:00,80.64,80.71,80.59,80.69,37517.0,72.3806,72.4435,72.3358,72.4255,37517.0
2015-12-04 11:25:00,80.69,80.72,80.54,80.54,45108.0,72.4255,72.4524,72.2909,72.2909,45108.0
2015-12-04 11:30:00,80.55,80.59,80.54,80.57,40854.0,72.2999,72.3358,72.2909,72.3178,40854.0
2015-12-04 11:35:00,80.58,80.61,80.55,80.59,30897.0,72.3268,72.3537,72.2999,72.3358,30897.0
2015-12-04 11:40:00,80.57,80.57,80.45,80.5,42481.0,72.3178,72.3178,72.2101,72.255,42481.0
2015-12-04 11:45:00,80.5,80.51,80.39,80.42,66568.0,72.255,72.264,72.1562,72.1832,66568.0
2015-12-04 11:50:00,80.41,80.48,80.41,80.44,25005.0,72.1742,72.237,72.1742,72.2011,25005.0
2015-12-04 11:55:00,80.43,80.49,80.41,80.45,27031.0,72.1922,72.246,72.1742,72.2101,27031.0
2015-12-04 12:00:00,80.45,80.45,80.38,80.39,28084.0,72.2101,72.2101,72.1473,72.1562,28084.0
2015-12-04 12:05:00,80.4,80.52,80.4,80.48,26927.0,72.1652,72.2729,72.1652,72.237,26927.0
2015-12-04 12:10:00,80.48,80.57,80.48,80.56,54803.0,72.237,72.3178,72.237,72.3088,54803.0
2015-12-04 12:15:00,80.55,80.55,80.44,80.45,39094.0,72.2999,72.2999,72.2011,72.2101,39094.0
2015-12-04 12:20:00,80.45,80.54,80.45,80.54,48738.0,72.2101,72.2909,72.2101,72.2909,48738.0
2015-12-04 12:25:00,80.55,80.57,80.45,80.49,32890.0,72.2999,72.3178,72.2101,72.246,32890.0
2015-12-04 12:30:00,80.49,80.68,80.48,80.67,83498.0,72.246,72.4165,72.237,72.4076,83498.0
2015-12-04 12:35:00,80.68,80.74,80.67,80.73,63352.0,72.4165,72.4704,72.4076,72.4614,63352.0
2015-12-04 12:40:00,80.74,80.81,80.71,80.77,68517.0,72.4704,72.5332,72.4435,72.4973,68517.0
2015-12-04 12:45:00,80.77,80.84,80.75,80.83,36563.0,72.4973,72.5602,72.4794,72.5512,36563.0
2015-12-04 12:50:00,80.83,80.91,80.83,80.84,48844.0,72.5512,72.623,72.5512,72.5602,48844.0
2015-12-04 12:55:00,80.83,80.94,80.82,80.92,61486.0,72.5512,72.6499,72.5422,72.632,61486.0
2015-12-04 13:00:00,80.93,81.0,80.91,80.97,107963.0,72.6409,72.7038,72.623,72.6768,107963.0
2015-12-04 13:05:00,80.98,81.12,80.97,81.12,92832.0,72.6858,72.8115,72.6768,72.8115,92832.0
2015-12-04 13:10:00,81.11,81.17,81.03,81.11,71279.0,72.8025,72.8564,72.7307,72.8025,71279.0
2015-12-04 13:15:00,81.11,81.12,81.05,81.05,44489.0,72.8025,72.8115,72.7486,72.7486,44489.0
2015-12-04 13:20:00,81.05,81.09,80.99,81.01,27602.0,72.7486,72.7846,72.6948,72.7127,27602.0
2015-12-04 13:25:00,81.01,81.07,81.0,81.04,77472.0,72.7127,72.7666,72.7038,72.7397,77472.0
2015-12-04 13:30:00,81.06,81.07,80.97,80.97,23478.0,72.7576,72.7666,72.6768,72.6768,23478.0
2015-12-04 13:35:00,80.97,81.02,80.96,81.02,26649.0,72.6768,72.7217,72.6679,72.7217,26649.0
2015-12-04 13:40:00,81.01,81.03,80.96,81.03,27103.0,72.7127,72.7307,72.6679,72.7307,27103.0
2015-12-04 13:45:00,81.03,81.03,80.93,80.98,52382.0,72.7307,72.7307,72.6409,72.6858,52382.0
2015-12-04 13:50:00,80.97,81.04,80.97,81.04,38385.0,72.6768,72.7397,72.6768,72.7397,38385.0
2015-12-04 13:55:00,81.04,81.07,81.01,81.05,16095.0,72.7397,72.7666,72.7127,72.7486,16095.0
2015-12-04 14:00:00,81.06,81.08,81.03,81.07,51392.0,72.7576,72.7756,72.7307,72.7666,51392.0
2015-12-04 14:05:00,81.08,81.08,81.03,81.05,74486.0,72.7756,72.7756,72.7307,72.7486,74486.0
2015-12-04 14:10:00,81.04,81.07,81.04,81.05,29875.0,72.7397,72.7666,72.7397,72.7486,29875.0
2015-12-04 14:15:00,81.05,81.05,80.95,80.95,55023.0,72.7486,72.7486,72.6589,72.6589,55023.0
2015-12-04 14:20:00,80.95,80.98,80.94,80.94,20268.0,72.6589,72.6858,72.6499,72.6499,20268.0
2015-12-04 14:25:00,80.95,81.05,80.94,81.04,29850.0,72.6589,72.7486,72.6499,72.7397,29850.0
2015-12-04 14:30:00,81.04,81.06,81.0,81.03,46455.0,72.7397,72.7576,72.7038,72.7307,46455.0
2015-12-04 14:35:00,81.03,81.09,81.02,81.04,23447.0,72.7307,72.7846,72.7217,72.7397,23447.0
2015-12-04 14:40:00,81.04,81.15,81.03,81.15,54547.0,72.7397,72.8384,72.7307,72.8384,54547.0
2015-12-04 14:45:00,81.15,81.22,81.14,81.19,56228.0,72.8384,72.9012,72.8294,72.8743,56228.0
2015-12-04 14:50:00,81.19,81.22,81.17,81.22,56361.0,72.8743,72.9012,72.8564,72.9012,56361.0
2015-12-04 14:55:00,81.21,81.25,81.2,81.25,47296.0,72.8923,72.9282,72.8833,72.9282,47296.0
2015-12-04 15:00:00,81.25,81.26,81.17,81.2,95037.0,72.9282,72.9371,72.8564,72.8833,95037.0
2015-12-04 15:05:00,81.21,81.3,81.21,81.29,37877.0,72.8923,72.973,72.8923,72.9641,37877.0
2015-12-04 15:10:00,81.29,81.32,81.27,81.28,72809.0,72.9641,72.991,72.9461,72.9551,72809.0
2015-12-04 15:15:00,81.28,81.28,81.24,81.26,81699.0,72.9551,72.9551,72.9192,72.9371,81699.0
2015-12-04 15:20:00,81.25,81.29,81.19,81.19,110459.0,72.9282,72.9641,72.8743,72.8743,110459.0
2015-12-04 15:25:00,81.19,81.27,81.15,81.26,101721.0,72.8743,72.9461,72.8384,72.9371,101721.0
2015-12-04 15:30:00,81.27,81.27,81.14,81.16,87255.0,72.9461,72.9461,72.8294,72.8474,87255.0
2015-12-04 15:35:00,81.15,81.19,81.1,81.14,94145.0,72.8384,72.8743,72.7935,72.8294,94145.0
2015-12-04 15:40:00,81.14,81.25,81.12,81.22,303045.0,72.8294,72.9282,72.8115,72.9012,303045.0
2015-12-04 15:45:00,81.22,81.24,81.16,81.19,247247.0,72.9012,72.9192,72.8474,72.8743,247247.0
2015-12-04 15:50:00,81.19,81.24,81.17,81.19,293973.0,72.8743,72.9192,72.8564,72.8743,293973.0
2015-12-04 15:55:00,81.19,81.24,81.18,81.2,541680.0,72.8743,72.9192,72.8653,72.8833,541680.0
2015-12-07 09:30:00,81.1,81.25,80.9,81.0,87098.0,72.7935,72.9282,72.614,72.7038,87098.0
2015-12-07 09:35:00,81.01,81.06,80.93,80.99,71916.0,72.7127,72.7576,72.6409,72.6948,71916.0
2015-12-07 09:40:00,80.98,81.01,80.84,80.92,107819.0,72.6858,72.7127,72.5602,72.632,107819.0
2015-12-07 09:45:00,80.93,81.01,80.81,80.81,89416.0,72.6409,72.7127,72.5332,72.5332,89416.0
2015-12-07 09:50:00,80.81,80.84,80.71,80.76,99822.0,72.5332,72.5602,72.4435,72.4884,99822.0
2015-12-07 09:55:00,80.77,80.8,80.7,80.72,133331.0,72.4973,72.5243,72.4345,72.4524,133331.0
2015-12-07 10:00:00,80.71,80.79,80.63,80.71,133145.0,72.4435,72.5153,72.3717,72.4435,133145.0
2015-12-07 10:05:00,80.72,80.72,80.59,80.68,79381.0,72.4524,72.4524,72.3358,72.4165,79381.0
2015-12-07 10:10:00,80.68,80.74,80.65,80.72,115835.0,72.4165,72.4704,72.3896,72.4524,115835.0
2015-12-07 10:15:00,80.71,80.84,80.69,80.81,47125.0,72.4435,72.5602,72.4255,72.5332,47125.0
2015-12-07 10:20:00,80.81,80.81,80.69,80.74,132246.0,72.5332,72.5332,72.4255,72.4704,132246.0
2015-12-07 10:25:00,80.73,80.77,80.6,80.67,90314.0,72.4614,72.4973,72.3447,72.4076,90314.0
2015-12-07 10:30:00,80.68,80.68,80.51,80.53,70533.0,72.4165,72.4165,72.264,72.2819,70533.0
2015-12-07 10:35:00,80.53,80.65,80.5,80.6,74060.0,72.2819,72.3896,72.255,72.3447,74060.0
2015-12-07 10:40:00,80.61,80.61,80.55,80.56,53049.0,72.3537,72.3537,72.2999,72.3088,53049.0
2015-12-07 10:45:00,80.57,80.6,80.44,80.5,71794.0,72.3178,72.3447,72.2011,72.255,71794.0
2015-12-07 10:50:00,80.51,80.55,80.46,80.53,66476.0,72.264,72.2999,72.2191,72.2819,66476.0
2015-12-07 10:55:00,80.53,80.54,80.43,80.53,31099.0,72.2819,72.2909,72.1922,72.2819,31099.0
2015-12-07 11:00:00,80.52,80.54,80.46,80.47,49398.0,72.2729,72.2909,72.2191,72.2281,49398.0
2015-12-07 11:05:00,80.49,80.59,80.45,80.58,138746.0,72.246,72.3358,72.2101,72.3268,138746.0
2015-12-07 11:10:00,80.58,80.61,80.5,80.53,38658.0,72.3268,72.3537,72.255,72.2819,38658.0
2015-12-07 11:15:00,80.52,80.53,80.45,80.5,46069.0,72.2729,72.2819,72.2101,72.255,46069.0
2015-12-07 11:20:00,80.51,80.55,80.41,80.44,49565.0,72.264,72.2999,72.1742,72.2011,49565.0
2015-12-07 11:25:00,80.44,80.47,80.32,80.36,59046.0,72.2011,72.2281,72.0934,72.1293,59046.0
2015-12-07 11:30:00,80.35,80.48,80.35,80.48,28370.0,72.1203,72.237,72.1203,72.237,28370.0
2015-12-07 11:35:00,80.49,80.59,80.46,80.58,39652.0,72.246,72.3358,72.2191,72.3268,39652.0
2015-12-07 11:40:00,80.58,80.62,80.55,80.62,23258.0,72.3268,72.3627,72.2999,72.3627,23258.0
2015-12-07 11:45:00,80.62,80.63,80.55,80.62,19400.0,72.3627,72.3717,72.2999,72.3627,19400.0
2015-12-07 11:50:00,80.62,80.78,80.62,80.76,35940.0,72.3627,72.5063,72.3627,72.4884,35940.0
2015-12-07 11:55:00,80.77,80.84,80.75,80.8,25659.0,72.4973,72.5602,72.4794,72.5243,25659.0
2015-12-07 12:00:00,80.8,80.8,80.75,80.78,27895.0,72.5243,72.5243,72.4794,72.5063,27895.0
2015-12-07 12:05:00,80.79,80.8,80.71,80.71,12815.0,72.5153,72.5243,72.4435,72.4435,12815.0
2015-12-07 12:10:00,80.7,80.78,80.7,80.76,13183.0,72.4345,72.5063,72.4345,72.4884,13183.0
2015-12-07 12:15:00,80.76,80.86,80.76,80.82,20392.0,72.4884,72.5781,72.4884,72.5422,20392.0
2015-12-07 12:20:00,80.83,80.83,80.74,80.77,20493.0,72.5512,72.5512,72.4704,72.4973,20493.0
2015-12-07 12:25:00,80.77,80.8,80.74,80.78,23959.0,72.4973,72.5243,72.4704,72.5063,23959.0
2015-12-07 12:30:00,80.77,80.78,80.68,80.69,32952.0,72.4973,72.5063,72.4165,72.4255,32952.0
2015-12-07 12:35:00,80.68,80.71,80.66,80.7,33141.0,72.4165,72.4435,72.3986,72.4345,33141.0
2015-12-07 12:40:00,80.7,80.7,80.58,80.58,21784.0,72.4345,72.4345,72.3268,72.3268,21784.0
2015-12-07 12:45:00,80.58,80.64,80.57,80.59,80895.0,72.3268,72.3806,72.3178,72.3358,80895.0
2015-12-07 12:50:00,80.59,80.66,80.57,80.6,125599.0,72.3358,72.3986,72.3178,72.3447,125599.0
2015-12-07 12:55:00,80.59,80.59,80.52,80.58,24863.0,72.3358,72.3358,72.2729,72.3268,24863.0
2015-12-07 13:00:00,80.57,80.58,80.49,80.5,19993.0,72.3178,72.3268,72.246,72.255,19993.0
2015-12-07 13:05:00,80.49,80.75,80.48,80.72,51088.0,72.246,72.4794,72.237,72.4524,51088.0
2015-12-07 13:10:00,80.73,80.75,80.56,80.57,35140.0,72.4614,72.4794,72.3088,72.3178,35140.0
2015-12-07 13:15:00,80.59,80.71,80.57,80.69,34998.0,72.3358,72.4435,72.3178,72.4255,34998.0
2015-12-07 13:20:00,80.68,80.7,80.64,80.69,19997.0,72.4165,72.4345,72.3806,72.4255,19997.0
2015-12-07 13:25:00,80.69,80.77,80.63,80.74,19979.0,72.4255,72.4973,72.3717,72.4704,19979.0
2015-12-07 13:30:00,80.75,80.78,80.68,80.71,21880.0,72.4794,72.5063,72.4165,72.4435,21880.0
2015-12-07 13:35:00,80.71,80.78,80.7,80.74,24849.0,72.4435,72.5063,72.4345,72.4704,24849.0
2015-12-07 13:40:00,80.73,80.73,80.58,80.6,36216.0,72.4614,72.4614,72.3268,72.3447,36216.0
2015-12-07 13:45:00,80.6,80.6,80.55,80.55,23741.0,72.3447,72.3447,72.2999,72.2999,23741.0
2015-12-07 13:50:00,80.55,80.6,80.54,80.56,28368.0,72.2999,72.3447,72.2909,72.3088,28368.0
2015-12-07 13:55:00,80.56,80.68,80.52,80.68,37996.0,72.3088,72.4165,72.2729,72.4165,37996.0
2015-12-07 14:00:00,80.68,80.74,80.62,80.74,46795.0,72.4165,72.4704,72.3627,72.4704,46795.0
2015-12-07 14:05:00,80.73,80.82,80.73,80.79,37242.0,72.4614,72.5422,72.4614,72.5153,37242.0
2015-12-07 14:10:00,80.79,80.79,80.71,80.71,19841.0,72.5153,72.5153,72.4435,72.4435,19841.0
2015-12-07 14:15:00,80.7,80.71,80.67,80.69,25196.0,72.4345,72.4435,72.4076,72.4255,25196.0
2015-12-07 14:20:00,80.69,80.73,80.64,80.66,34965.0,72.4255,72.4614,72.3806,72.3986,34965.0
2015-12-07 14:25:00,80.65,80.74,80.64,80.74,28149.0,72.3896,72.4704,72.3806,72.4704,28149.0
2015-12-07 14:30:00,80.74,80.8,80.6,80.62,35345.0,72.4704,72.5243,72.3447,72.3627,35345.0
2015-12-07 14:35:00,80.63,80.71,80.63,80.69,33875.0,72.3717,72.4435,72.3717,72.4255,33875.0
2015-12-07 14:40:00,80.69,80.69,80.55,80.56,30014.0,72.4255,72.4255,72.2999,72.3088,30014.0
2015-12-07 14:45:00,80.56,80.58,80.51,80.57,47551.0,72.3088,72.3268,72.264,72.3178,47551.0
2015-12-07 14:50:00,80.57,80.64,80.56,80.63,27148.0,72.3178,72.3806,72.3088,72.3717,27148.0
2015-12-07 14:55:00,80.63,80.64,80.51,80.54,33455.0,72.3717,72.3806,72.264,72.2909,33455.0
2015-12-07 15:00:00,80.53,80.55,80.48,80.49,35170.0,72.2819,72.2999,72.237,72.246,35170.0
2015-12-07 15:05:00,80.49,80.56,80.44,80.53,48953.0,72.246,72.3088,72.2011,72.2819,48953.0
2015-12-07 15:10:00,80.53,80.54,80.46,80.47,53365.0,72.2819,72.2909,72.2191,72.2281,53365.0
2015-12-07 15:15:00,80.48,80.58,80.44,80.58,38479.0,72.237,72.3268,72.2011,72.3268,38479.0
2015-12-07 15:20:00,80.59,80.67,80.58,80.64,37125.0,72.3358,72.4076,72.3268,72.3806,37125.0
2015-12-07 15:25:00,80.65,80.68,80.62,80.67,42590.0,72.3896,72.4165,72.3627,72.4076,42590.0
2015-12-07 15:30:00,80.67,80.73,80.65,80.66,97318.0,72.4076,72.4614,72.3896,72.3986,97318.0
2015-12-07 15:35:00,80.66,80.67,80.61,80.66,119714.0,72.3986,72.4076,72.3537,72.3986,119714.0
2015-12-07 15:40:00,80.66,80.8,80.65,80.78,207096.0,72.3986,72.5243,72.3896,72.5063,207096.0
2015-12-07 15:45:00,80.79,80.94,80.79,80.92,125663.0,72.5153,72.6499,72.5153,72.632,125663.0
2015-12-07 15:50:00,80.92,80.95,80.86,80.94,153968.0,72.632,72.6589,72.5781,72.6499,153968.0
2015-12-07 15:55:00,80.94,80.94,80.81,80.89,355099.0,72.6499,72.6499,72.5332,72.605,355099.0
2015-12-08 09:30:00,80.2,80.28,80.1,80.16,105306.0,71.9857,72.0575,71.896,71.9498,105306.0
2015-12-08 09:35:00,80.17,80.23,80.11,80.21,67286.0,71.9588,72.0126,71.9049,71.9947,67286.0
2015-12-08 09:40:00,80.22,80.45,80.09,80.45,118200.0,72.0037,72.2101,71.887,72.2101,118200.0
2015-12-08 09:45:00,80.45,80.54,80.36,80.46,124580.0,72.2101,72.2909,72.1293,72.2191,124580.0
2015-12-08 09:50:00,80.45,80.45,80.25,80.37,81584.0,72.2101,72.2101,72.0306,72.1383,81584.0
2015-12-08 09:55:00,80.37,80.39,80.18,80.18,70318.0,72.1383,72.1562,71.9678,71.9678,70318.0
2015-12-08 10:00:00,80.17,80.38,80.14,80.34,99199.0,71.9588,72.1473,71.9319,72.1114,99199.0
2015-12-08 10:05:00,80.32,80.45,80.28,80.38,111401.0,72.0934,72.2101,72.0575,72.1473,111401.0
2015-12-08 10:10:00,80.39,80.44,80.28,80.38,241734.0,72.1562,72.2011,72.0575,72.1473,241734.0
2015-12-08 10:15:00,80.38,80.39,80.12,80.12,121320.0,72.1473,72.1562,71.9139,71.9139,121320.0
2015-12-08 10:20:00,80.12,80.12,79.99,80.07,120525.0,71.9139,71.9139,71.7972,71.869,120525.0
2015-12-08 10:25:00,80.07,80.12,80.0,80.08,171899.0,71.869,71.9139,71.8062,71.878,171899.0
2015-12-08 10:30:00,80.07,80.32,79.99,80.31,173214.0,71.869,72.0934,71.7972,72.0844,173214.0
2015-12-08 10:35:00,80.32,80.45,80.29,80.36,79693.0,72.0934,72.2101,72.0665,72.1293,79693.0
2015-12-08 10:40:00,80.36,80.57,80.36,80.54,71215.0,72.1293,72.3178,72.1293,72.2909,71215.0
2015-12-08 10:45:00,80.56,80.63,80.51,80.58,80664.0,72.3088,72.3717,72.264,72.3268,80664.0
2015-12-08 10:50:00,80.58,80.61,80.5,80.55,66443.0,72.3268,72.3537,72.255,72.2999,66443.0
2015-12-08 10:55:00,80.56,80.69,80.52,80.68,74467.0,72.3088,72.4255,72.2729,72.4165,74467.0
2015-12-08 11:00:00,80.68,81.01,80.68,80.99,153599.0,72.4165,72.7127,72.4165,72.6948,153599.0
2015-12-08 11:05:00,80.99,81.0,80.9,80.94,52859.0,72.6948,72.7038,72.614,72.6499,52859.0
2015-12-08 11:10:00,80.95,80.95,80.84,80.88,24362.0,72.6589,72.6589,72.5602,72.5961,24362.0
2015-12-08 11:15:00,80.9,80.94,80.81,80.94,61108.0,72.614,72.6499,72.5332,72.6499,61108.0
2015-12-08 11:20:00,80.94,81.04,80.87,80.89,49343.0,72.6499,72.7397,72.5871,72.605,49343.0
2015-12-08 11:25:00,80.88,80.89,80.76,80.76,69402.0,72.5961,72.605,72.4884,72.4884,69402.0
2015-12-08 11:30:00,80.77,80.8,80.68,80.7,29904.0,72.4973,72.5243,72.4165,72.4345,29904.0
2015-12-08 11:35:00,80.7,80.71,80.61,80.63,40699.0,72.4345,72.4435,72.3537,72.3717,40699.0
2015-12-08 11:40:00,80.62,80.72,80.61,80.7,45660.0,72.3627,72.4524,72.3537,72.4345,45660.0
2015-12-08 11:45:00,80.7,80.71,80.65,80.66,68150.0,72.4345,72.4435,72.3896,72.3986,68150.0
2015-12-08 11:50:00,80.66,80.66,80.56,80.63,98975.0,72.3986,72.3986,72.3088,72.3717,98975.0
2015-12-08 11:55:00,80.64,80.74,80.61,80.73,26176.0,72.3806,72.4704,72.3537,72.4614,26176.0
2015-12-08 12:00:00,80.72,80.73,80.58,80.58,34017.0,72.4524,72.4614,72.3268,72.3268,34017.0
2015-12-08 12:05:00,80.57,80.67,80.56,80.67,24146.0,72.3178,72.4076,72.3088,72.4076,24146.0
2015-12-08 12:10:00,80.66,80.69,80.61,80.61,20178.0,72.3986,72.4255,72.3537,72.3537,20178.0
2015-12-08 12:15:00,80.61,80.62,80.52,80.53,25194.0,72.3537,72.3627,72.2729,72.2819,25194.0
2015-12-08 12:20:00,80.54,80.6,80.52,80.59,19807.0,72.2909,72.3447,72.2729,72.3358,19807.0
2015-12-08 12:25:00,80.6,80.64,80.58,80.59,23139.0,72.3447,72.3806,72.3268,72.3358,23139.0
2015-12-08 12:30:00,80.58,80.58,80.5,80.54,28303.0,72.3268,72.3268,72.255,72.2909,28303.0
2015-12-08 12:35:00,80.52,80.6,80.52,80.59,15776.0,72.2729,72.3447,72.2729,72.3358,15776.0
2015-12-08 12:40:00,80.6,80.62,80.56,80.59,31866.0,72.3447,72.3627,72.3088,72.3358,31866.0
2015-12-08 12:45:00,80.59,80.6,80.48,80.52,30194.0,72.3358,72.3447,72.237,72.2729,30194.0
2015-12-08 12:50:00,80.53,80.64,80.52,80.63,31184.0,72.2819,72.3806,72.2729,72.3717,31184.0
2015-12-08 12:55:00,80.63,80.67,80.6,80.65,43691.0,72.3717,72.4076,72.3447,72.3896,43691.0
2015-12-08 13:00:00,80.67,80.72,80.64,80.67,31027.0,72.4076,72.4524,72.3806,72.4076,31027.0
2015-12-08 13:05:00,80.67,80.67,80.59,80.62,15277.0,72.4076,72.4076,72.3358,72.3627,15277.0
2015-12-08 13:10:00,80.61,80.66,80.57,80.62,49985.0,72.3537,72.3986,72.3178,72.3627,49985.0
2015-12-08 13:15:00,80.61,80.63,80.52,80.52,26466.0,72.3537,72.3717,72.2729,72.2729,26466.0
2015-12-08 13:20:00,80.51,80.55,80.44,80.44,48865.0,72.264,72.2999,72.2011,72.2011,48865.0
2015-12-08 13:25:00,80.44,80.56,80.44,80.52,34841.0,72.2011,72.3088,72.2011,72.2729,34841.0
2015-12-08 13:30:00,80.55,80.65,80.55,80.63,74739.0,72.2999,72.3896,72.2999,72.3717,74739.0
2015-12-08 13:35:00,80.63,80.68,80.62,80.63,17772.0,72.3717,72.4165,72.3627,72.3717,17772.0
2015-12-08 13:40:00,80.62,80.63,80.55,80.62,45130.0,72.3627,72.3717,72.2999,72.3627,45130.0
2015-12-08 13:45:00,80.61,80.67,80.59,80.6,20419.0,72.3537,72.4076,72.3358,72.3447,20419.0
2015-12-08 13:50:00,80.59,80.71,80.56,80.71,45145.0,72.3358,72.4435,72.3088,72.4435,45145.0
2015-12-08 13:55:00,80.71,80.71,80.65,80.68,36190.0,72.4435,72.4435,72.3896,72.4165,36190.0
2015-12-08 14:00:00,80.68,80.83,80.68,80.82,42190.0,72.4165,72.5512,72.4165,72.5422,42190.0
2015-12-08 14:05:00,80.82,80.89,80.81,80.89,55176.0,72.5422,72.605,72.5332,72.605,55176.0
2015-12-08 14:10:00,80.88,80.93,80.85,80.87,48934.0,72.5961,72.6409,72.5691,72.5871,48934.0
2015-12-08 14:15:00,80.87,80.91,80.85,80.88,27480.0,72.5871,72.623,72.5691,72.5961,27480.0
2015-12-08 14:20:00,80.87,80.88,80.76,80.77,20450.0,72.5871,72.5961,72.4884,72.4973,20450.0
2015-12-08 14:25:00,80.77,80.8,80.74,80.8,22408.0,72.4973,72.5243,72.4704,72.5243,22408.0
2015-12-08 14:30:00,80.8,80.83,80.71,80.72,53515.0,72.5243,72.5512,72.4435,72.4524,53515.0
2015-12-08 14:35:00,80.71,80.78,80.71,80.76,23497.0,72.4435,72.5063,72.4435,72.4884,23497.0
2015-12-08 14:40:00,80.75,80.75,80.69,80.72,53061.0,72.4794,72.4794,72.4255,72.4524,53061.0
2015-12-08 14:45:00,80.72,80.83,80.71,80.77,72213.0,72.4524,72.5512,72.4435,72.4973,72213.0
2015-12-08 14:50:00,80.77,80.8,80.73,80.79,30571.0,72.4973,72.5243,72.4614,72.5153,30571.0
2015-12-08 14:55:00,80.78,80.78,80.65,80.67,97487.0,72.5063,72.5063,72.3896,72.4076,97487.0
2015-12-08 15:00:00,80.67,80.67,80.57,80.64,110763.0,72.4076,72.4076,72.3178,72.3806,110763.0
2015-12-08 15:05:00,80.64,80.74,80.62,80.73,67409.0,72.3806,72.4704,72.3627,72.4614,67409.0
2015-12-08 15:10:00,80.74,80.74,80.6,80.61,103032.0,72.4704,72.4704,72.3447,72.3537,103032.0
2015-12-08 15:15:00,80.61,80.63,80.55,80.55,90668.0,72.3537,72.3717,72.2999,72.2999,90668.0
2015-12-08 15:20:00,80.56,80.6,80.49,80.6,70642.0,72.3088,72.3447,72.246,72.3447,70642.0
2015-12-08 15:25:00,80.6,80.6,80.47,80.5,104599.0,72.3447,72.3447,72.2281,72.255,104599.0
2015-12-08 15:30:00,80.49,80.64,80.43,80.61,148089.0,72.246,72.3806,72.1922,72.3537,148089.0
2015-12-08 15:35:00,80.6,80.64,80.56,80.58,63431.0,72.3447,72.3806,72.3088,72.3268,63431.0
2015-12-08 15:40:00,80.59,80.64,80.51,80.64,72602.0,72.3358,72.3806,72.264,72.3806,72602.0
2015-12-08 15:45:00,80.64,80.69,80.59,80.68,188635.0,72.3806,72.4255,72.3358,72.4165,188635.0
2015-12-08 15:50:00,80.68,80.77,80.68,80.75,168389.0,72.4165,72.4973,72.4165,72.4794,168389.0
2015-12-08 15:55:00,80.75,80.75,80.6,80.62,279043.0,72.4794,72.4794,72.3447,72.3627,279043.0
2015-12-09 09:30:00,80.48,80.48,80.22,80.26,264957.0,72.237,72.237,72.0037,72.0396,264957.0
2015-12-09 09:35:00,80.26,80.58,80.24,80.56,188012.0,72.0396,72.3268,72.0216,72.3088,188012.0
2015-12-09 09:40:00,80.57,80.63,80.5,80.54,89026.0,72.3178,72.3717,72.255,72.2909,89026.0
2015-12-09 09:45:00,80.55,80.76,80.53,80.76,152422.0,72.2999,72.4884,72.2819,72.4884,152422.0
2015-12-09 09:50:00,80.76,80.8,80.58,80.6,104438.0,72.4884,72.5243,72.3268,72.3447,104438.0
2015-12-09 09:55:00,80.61,80.7,80.56,80.63,80718.0,72.3537,72.4345,72.3088,72.3717,80718.0
2015-12-09 10:00:00,80.61,80.7,80.56,80.63,53523.0,72.3537,72.4345,72.3088,72.3717,53523.0
2015-12-09 10:05:00,80.64,80.76,80.63,80.73,55643.0,72.3806,72.4884,72.3717,72.4614,55643.0
2015-12-09 10:10:00,80.74,80.95,80.74,80.84,258571.0,72.4704,72.6589,72.4704,72.5602,258571.0
2015-12-09 10:15:00,80.84,80.93,80.78,80.84,144402.0,72.5602,72.6409,72.5063,72.5602,144402.0
2015-12-09 10:20:00,80.84,80.91,80.81,80.83,41886.0,72.5602,72.623,72.5332,72.5512,41886.0
2015-12-09 10:25:00,80.82,80.87,80.77,80.77,50611.0,72.5422,72.5871,72.4973,72.4973,50611.0
2015-12-09 10:30:00,80.78,81.04,80.78,81.03,203704.0,72.5063,72.7397,72.5063,72.7307,203704.0
2015-12-09 10:35:00,81.04,81.07,80.95,80.97,61774.0,72.7397,72.7666,72.6589,72.6768,61774.0
2015-12-09 10:40:00,80.97,80.99,80.92,80.97,54136.0,72.6768,72.6948,72.632,72.6768,54136.0
2015-12-09 10:45:00,80.97,81.01,80.83,80.84,98889.0,72.6768,72.7127,72.5512,72.5602,98889.0
2015-12-09 10:50:00,80.85,80.87,80.78,80.82,76548.0,72.5691,72.5871,72.5063,72.5422,76548.0
2015-12-09 10:55:00,80.82,80.87,80.81,80.85,31760.0,72.5422,72.5871,72.5332,72.5691,31760.0
2015-12-09 11:00:00,80.87,80.87,80.75,80.77,72666.0,72.5871,72.5871,72.4794,72.4973,72666.0
2015-12-09 11:05:00,80.78,80.83,80.69,80.7,58466.0,72.5063,72.5512,72.4255,72.4345,58466.0
2015-12-09 11:10:00,80.72,80.76,80.68,80.7,48940.0,72.4524,72.4884,72.4165,72.4345,48940.0
2015-12-09 11:15:00,80.7,80.71,80.54,80.56,92963.0,72.4345,72.4435,72.2909,72.3088,92963.0
2015-12-09 11:20:00,80.56,80.57,80.49,80.5,30585.0,72.3088,72.3178,72.246,72.255,30585.0
2015-12-09 11:25:00,80.49,80.5,80.42,80.45,32876.0,72.246,72.255,72.1832,72.2101,32876.0
2015-12-09 11:30:00,80.44,80.5,80.36,80.37,81011.0,72.2011,72.255,72.1293,72.1383,81011.0
2015-12-09 11:35:00,80.36,80.42,80.33,80.4,58460.0,72.1293,72.1832,72.1024,72.1652,58460.0
2015-12-09 11:40:00,80.4,80.44,80.19,80.2,107939.0,72.1652,72.2011,71.9767,71.9857,107939.0
2015-12-09 11:45:00,80.18,80.19,79.97,80.05,129532.0,71.9678,71.9767,71.7793,71.8511,129532.0
2015-12-09 11:50:00,80.05,80.13,80.04,80.11,30446.0,71.8511,71.9229,71.8421,71.9049,30446.0
2015-12-09 11:55:00,80.1,80.1,79.97,80.03,61629.0,71.896,71.896,71.7793,71.8331,61629.0
2015-12-09 12:00:00,80.02,80.14,80.01,80.08,62271.0,71.8241,71.9319,71.8152,71.878,62271.0
2015-12-09 12:05:00,80.09,80.17,80.08,80.16,71180.0,71.887,71.9588,71.878,71.9498,71180.0
2015-12-09 12:10:00,80.15,80.17,80.01,80.03,79314.0,71.9408,71.9588,71.8152,71.8331,79314.0
2015-12-09 12:15:00,80.02,80.08,79.86,79.86,87805.0,71.8241,71.878,71.6805,71.6805,87805.0
2015-12-09 12:20:00,79.86,79.86,79.7,79.79,170128.0,71.6805,71.6805,71.5369,71.6177,170128.0
2015-12-09 12:25:00,79.78,79.78,79.6,79.64,128781.0,71.6087,71.6087,71.4472,71.4831,128781.0
2015-12-09 12:30:00,79.63,79.63,79.49,79.55,124383.0,71.4741,71.4741,71.3484,71.4023,124383.0
2015-12-09 12:35:00,79.54,79.55,79.36,79.38,175819.0,71.3933,71.4023,71.2317,71.2497,175819.0
2015-12-09 12:40:00,79.38,79.41,79.23,79.4,279721.0,71.2497,71.2766,71.1151,71.2676,279721.0
2015-12-09 12:45:00,79.4,79.49,79.37,79.47,107845.0,71.2676,71.3484,71.2407,71.3305,107845.0
2015-12-09 12:50:00,79.48,79.52,79.4,79.45,142864.0,71.3395,71.3754,71.2676,71.3125,142864.0
2015-12-09 12:55:00,79.45,79.45,79.32,79.38,101279.0,71.3125,71.3125,71.1958,71.2497,101279.0
2015-12-09 13:00:00,79.38,79.58,79.33,79.52,157474.0,71.2497,71.4292,71.2048,71.3754,157474.0
2015-12-09 13:05:00,79.51,79.52,79.25,79.43,235250.0,71.3664,71.3754,71.133,71.2946,235250.0
2015-12-09 13:10:00,79.41,79.51,79.38,79.5,128944.0,71.2766,71.3664,71.2497,71.3574,128944.0
2015-12-09 13:15:00,79.49,79.55,79.39,79.44,132932.0,71.3484,71.4023,71.2587,71.3035,132932.0
2015-12-09 13:20:00,79.44,79.5,79.37,79.49,125508.0,71.3035,71.3574,71.2407,71.3484,125508.0
2015-12-09 13:25:00,79.49,79.49,79.34,79.42,150880.0,71.3484,71.3484,71.2138,71.2856,150880.0
2015-12-09 13:30:00,79.42,79.45,79.29,79.45,125809.0,71.2856,71.3125,71.1689,71.3125,125809.0
2015-12-09 13:35:00,79.45,79.47,79.37,79.45,112727.0,71.3125,71.3305,71.2407,71.3125,112727.0
2015-12-09 13:40:00,79.45,79.52,79.4,79.42,161876.0,71.3125,71.3754,71.2676,71.2856,161876.0
2015-12-09 13:45:00,79.4,79.52,79.38,79.49,92857.0,71.2676,71.3754,71.2497,71.3484,92857.0
2015-12-09 13:50:00,79.5,79.63,79.49,79.62,193849.0,71.3574,71.4741,71.3484,71.4651,193849.0
2015-12-09 13:55:00,79.62,79.65,79.54,79.55,171883.0,71.4651,71.492,71.3933,71.4023,171883.0
2015-12-09 14:00:00,79.55,79.59,79.48,79.53,124057.0,71.4023,71.4382,71.3395,71.3843,124057.0
2015-12-09 14:05:00,79.53,79.59,79.49,79.5,91246.0,71.3843,71.4382,71.3484,71.3574,91246.0
2015-12-09 14:10:00,79.5,79.56,79.48,79.55,85503.0,71.3574,71.4113,71.3395,71.4023,85503.0
2015-12-09 14:15:00,79.54,79.56,79.45,79.47,77292.0,71.3933,71.4113,71.3125,71.3305,77292.0
2015-12-09 14:20:00,79.47,79.47,79.38,79.41,108205.0,71.3305,71.3305,71.2497,71.2766,108205.0
2015-12-09 14:25:00,79.41,79.45,79.38,79.42,89566.0,71.2766,71.3125,71.2497,71.2856,89566.0
2015-12-09 14:30:00,79.41,79.46,79.4,79.41,63937.0,71.2766,71.3215,71.2676,71.2766,63937.0
2015-12-09 14:35:00,79.4,79.56,79.38,79.54,111643.0,71.2676,71.4113,71.2497,71.3933,111643.0
2015-12-09 14:40:00,79.53,79.55,79.48,79.54,100147.0,71.3843,71.4023,71.3395,71.3933,100147.0
2015-12-09 14:45:00,79.54,79.55,79.4,79.45,90084.0,71.3933,71.4023,71.2676,71.3125,90084.0
2015-12-09 14:50:00,79.45,79.48,79.4,79.48,84834.0,71.3125,71.3395,71.2676,71.3395,84834.0
2015-12-09 14:55:00,79.48,79.51,79.41,79.42,102413.0,71.3395,71.3664,71.2766,71.2856,102413.0
2015-12-09 15:00:00,79.42,79.62,79.39,79.59,94768.0,71.2856,71.4651,71.2587,71.4382,94768.0
2015-12-09 15:05:00,79.59,79.59,79.49,79.56,88586.0,71.4382,71.4382,71.3484,71.4113,88586.0
2015-12-09 15:10:00,79.56,79.58,79.5,79.53,75396.0,71.4113,71.4292,71.3574,71.3843,75396.0
2015-12-09 15:15:00,79.54,79.55,79.45,79.48,105972.0,71.3933,71.4023,71.3125,71.3395,105972.0
2015-12-09 15:20:00,79.48,79.7,79.48,79.68,167250.0,71.3395,71.5369,71.3395,71.519,167250.0
2015-12-09 15:25:00,79.68,79.74,79.62,79.66,125108.0,71.519,71.5728,71.4651,71.501,125108.0
2015-12-09 15:30:00,79.66,79.82,79.66,79.74,203250.0,71.501,71.6446,71.501,71.5728,203250.0
2015-12-09 15:35:00,79.74,79.83,79.69,79.69,172638.0,71.5728,71.6536,71.5279,71.5279,172638.0
2015-12-09 15:40:00,79.69,79.74,79.65,79.66,138916.0,71.5279,71.5728,71.492,71.501,138916.0
2015-12-09 15:45:00,79.66,79.68,79.52,79.53,219020.0,71.501,71.519,71.3754,71.3843,219020.0
2015-12-09 15:50:00,79.52,79.63,79.52,79.62,182040.0,71.3754,71.4741,71.3754,71.4651,182040.0
2015-12-09 15:55:00,79.62,79.67,79.57,79.63,363391.0,71.4651,71.51,71.4202,71.4741,363391.0
2015-12-10 09:30:00,79.83,79.85,79.61,79.66,79882.0,71.6536,71.6716,71.4561,71.501,79882.0
2015-12-10 09:35:00,79.66,80.04,79.65,79.98,101927.0,71.501,71.8421,71.492,71.7882,101927.0
2015-12-10 09:40:00,79.99,80.11,79.98,80.03,142716.0,71.7972,71.9049,71.7882,71.8331,142716.0
2015-12-10 09:45:00,80.03,80.1,79.94,79.94,122407.0,71.8331,71.896,71.7523,71.7523,122407.0
2015-12-10 09:50:00,79.95,79.98,79.82,79.87,96522.0,71.7613,71.7882,71.6446,71.6895,96522.0
2015-12-10 09:55:00,79.84,79.89,79.69,79.74,95761.0,71.6626,71.7075,71.5279,71.5728,95761.0
2015-12-10 10:00:00,79.73,79.87,79.71,79.72,124005.0,71.5638,71.6895,71.5459,71.5549,124005.0
2015-12-10 10:05:00,79.73,79.78,79.66,79.69,65883.0,71.5638,71.6087,71.501,71.5279,65883.0
2015-12-10 10:10:00,79.69,79.72,79.54,79.62,76460.0,71.5279,71.5549,71.3933,71.4651,76460.0
2015-12-10 10:15:00,79.6,79.84,79.56,79.8,82631.0,71.4472,71.6626,71.4113,71.6267,82631.0
2015-12-10 10:20:00,79.81,79.93,79.81,79.92,122054.0,71.6357,71.7434,71.6357,71.7344,122054.0
2015-12-10 10:25:00,79.92,79.99,79.9,79.93,69158.0,71.7344,71.7972,71.7164,71.7434,69158.0
2015-12-10 10:30:00,79.93,79.98,79.83,79.84,62910.0,71.7434,71.7882,71.6536,71.6626,62910.0
2015-12-10 10:35:00,79.86,80.1,79.86,80.1,195756.0,71.6805,71.896,71.6805,71.896,195756.0
2015-12-10 10:40:00,80.1,80.28,80.06,80.28,191084.0,71.896,72.0575,71.86,72.0575,191084.0
2015-12-10 10:45:00,80.29,80.29,80.17,80.18,82826.0,72.0665,72.0665,71.9588,71.9678,82826.0
2015-12-10 10:50:00,80.2,80.24,80.1,80.14,30725.0,71.9857,72.0216,71.896,71.9319,30725.0
2015-12-10 10:55:00,80.14,80.14,79.98,79.98,52071.0,71.9319,71.9319,71.7882,71.7882,52071.0
2015-12-10 11:00:00,79.98,80.06,79.97,80.04,18682.0,71.7882,71.86,71.7793,71.8421,18682.0
2015-12-10 11:05:00,80.04,80.08,79.94,79.98,23575.0,71.8421,71.878,71.7523,71.7882,23575.0
2015-12-10 11:10:00,79.97,80.04,79.95,79.99,17477.0,71.7793,71.8421,71.7613,71.7972,17477.0
2015-12-10 11:15:00,80.0,80.09,79.99,80.07,22828.0,71.8062,71.887,71.7972,71.869,22828.0
2015-12-10 11:20:00,80.08,80.17,80.08,80.09,62059.0,71.878,71.9588,71.878,71.887,62059.0
2015-12-10 11:25:00,80.09,80.15,80.05,80.05,55989.0,71.887,71.9408,71.8511,71.8511,55989.0
2015-12-10 11:30:00,80.04,80.06,79.94,79.96,87983.0,71.8421,71.86,71.7523,71.7703,87983.0
2015-12-10 11:35:00,79.97,80.02,79.93,79.99,43435.0,71.7793,71.8241,71.7434,71.7972,43435.0
2015-12-10 11:40:00,79.99,80.0,79.9,79.9,46088.0,71.7972,71.8062,71.7164,71.7164,46088.0
2015-12-10 11:45:00,79.91,80.0,79.88,79.98,42104.0,71.7254,71.8062,71.6985,71.7882,42104.0
2015-12-10 11:50:00,79.98,79.98,79.87,79.89,21579.0,71.7882,71.7882,71.6895,71.7075,21579.0
2015-12-10 11:55:00,79.89,79.98,79.84,79.94,31775.0,71.7075,71.7882,71.6626,71.7523,31775.0
2015-12-10 12:00:00,79.94,79.98,79.86,79.94,43548.0,71.7523,71.7882,71.6805,71.7523,43548.0
2015-12-10 12:05:00,79.95,79.98,79.88,79.88,23072.0,71.7613,71.7882,71.6985,71.6985,23072.0
2015-12-10 12:10:00,79.87,79.87,79.74,79.74,34418.0,71.6895,71.6895,71.5728,71.5728,34418.0
2015-12-10 12:15:00,79.75,79.79,79.73,79.75,32655.0,71.5818,71.6177,71.5638,71.5818,32655.0
2015-12-10 12:20:00,79.75,79.86,79.73,79.84,16269.0,71.5818,71.6805,71.5638,71.6626,16269.0
2015-12-10 12:25:00,79.84,79.9,79.84,79.88,17103.0,71.6626,71.7164,71.6626,71.6985,17103.0
2015-12-10 12:30:00,79.89,79.9,79.78,79.83,29768.0,71.7075,71.7164,71.6087,71.6536,29768.0
2015-12-10 12:35:00,79.84,79.92,79.81,79.83,48244.0,71.6626,71.7344,71.6357,71.6536,48244.0
2015-12-10 12:40:00,79.84,79.94,79.81,79.94,38451.0,71.6626,71.7523,71.6357,71.7523,38451.0
2015-12-10 12:45:00,79.94,79.97,79.88,79.96,41517.0,71.7523,71.7793,71.6985,71.7703,41517.0
2015-12-10 12:50:00,79.95,80.0,79.92,80.0,52162.0,71.7613,71.8062,71.7344,71.8062,52162.0
2015-12-10 12:55:00,80.01,80.1,79.99,80.08,90134.0,71.8152,71.896,71.7972,71.878,90134.0
2015-12-10 13:00:00,80.1,80.1,80.05,80.07,43750.0,71.896,71.896,71.8511,71.869,43750.0
2015-12-10 13:05:00,80.08,80.09,80.02,80.08,17980.0,71.878,71.887,71.8241,71.878,17980.0
2015-12-10 13:10:00,80.09,80.09,79.99,80.05,39737.0,71.887,71.887,71.7972,71.8511,39737.0
2015-12-10 13:15:00,80.05,80.1,80.02,80.07,15147.0,71.8511,71.896,71.8241,71.869,15147.0
2015-12-10 13:20:00,80.07,80.15,80.06,80.07,91135.0,71.869,71.9408,71.86,71.869,91135.0
2015-12-10 13:25:00,80.07,80.09,80.02,80.03,52308.0,71.869,71.887,71.8241,71.8331,52308.0
2015-12-10 13:30:00,80.02,80.14,80.02,80.06,23443.0,71.8241,71.9319,71.8241,71.86,23443.0
2015-12-10 13:35:00,80.07,80.16,80.05,80.15,41100.0,71.869,71.9498,71.8511,71.9408,41100.0
2015-12-10 13:40:00,80.15,80.15,80.05,80.09,22098.0,71.9408,71.9408,71.8511,71.887,22098.0
2015-12-10 13:45:00,80.09,80.16,80.06,80.14,40254.0,71.887,71.9498,71.86,71.9319,40254.0
2015-12-10 13:50:00,80.14,80.14,80.08,80.12,15809.0,71.9319,71.9319,71.878,71.9139,15809.0
2015-12-10 13:55:00,80.13,80.15,80.07,80.08,31444.0,71.9229,71.9408,71.869,71.878,31444.0
2015-12-10 14:00:00,80.08,80.17,80.05,80.17,18347.0,71.878,71.9588,71.8511,71.9588,18347.0
2015-12-10 14:05:00,80.16,80.18,80.13,80.17,20406.0,71.9498,71.9678,71.9229,71.9588,20406.0
2015-12-10 14:10:00,80.17,80.17,80.07,80.08,25487.0,71.9588,71.9588,71.869,71.878,25487.0
2015-12-10 14:15:00,80.09,80.17,80.09,80.16,34673.0,71.887,71.9588,71.887,71.9498,34673.0
2015-12-10 14:20:00,80.15,80.2,80.14,80.19,33627.0,71.9408,71.9857,71.9319,71.9767,33627.0
2015-12-10 14:25:00,80.19,80.34,80.19,80.33,80744.0,71.9767,72.1114,71.9767,72.1024,80744.0
2015-12-10 14:30:00,80.34,80.35,80.25,80.26,60709.0,72.1114,72.1203,72.0306,72.0396,60709.0
2015-12-10 14:35:00,80.28,80.28,80.21,80.23,39063.0,72.0575,72.0575,71.9947,72.0126,39063.0
2015-12-10 14:40:00,80.25,80.38,80.25,80.33,71984.0,72.0306,72.1473,72.0306,72.1024,71984.0
2015-12-10 14:45:00,80.34,80.34,80.28,80.29,34106.0,72.1114,72.1114,72.0575,72.0665,34106.0
2015-12-10 14:50:00,80.29,80.29,80.19,80.21,31307.0,72.0665,72.0665,71.9767,71.9947,31307.0
2015-12-10 14:55:00,80.21,80.23,80.17,80.22,29701.0,71.9947,72.0126,71.9588,72.0037,29701.0
2015-12-10 15:00:00,80.21,80.22,80.1,80.12,46585.0,71.9947,72.0037,71.896,71.9139,46585.0
2015-12-10 15:05:00,80.11,80.13,80.04,80.04,25849.0,71.9049,71.9229,71.8421,71.8421,25849.0
2015-12-10 15:10:00,80.03,80.06,79.95,79.95,39666.0,71.8331,71.86,71.7613,71.7613,39666.0
2015-12-10 15:15:00,79.96,80.02,79.87,79.9,78708.0,71.7703,71.8241,71.6895,71.7164,78708.0
2015-12-10 15:20:00,79.9,79.91,79.83,79.89,40403.0,71.7164,71.7254,71.6536,71.7075,40403.0
2015-12-10 15:25:00,79.88,79.93,79.82,79.93,64762.0,71.6985,71.7434,71.6446,71.7434,64762.0
2015-12-10 15:30:00,79.92,79.93,79.84,79.93,72389.0,71.7344,71.7434,71.6626,71.7434,72389.0
2015-12-10 15:35:00,79.92,79.95,79.89,79.92,63898.0,71.7344,71.7613,71.7075,71.7344,63898.0
2015-12-10 15:40:00,79.92,80.0,79.89,79.9,40572.0,71.7344,71.8062,71.7075,71.7164,40572.0
2015-12-10 15:45:00,79.9,79.95,79.81,79.87,72312.0,71.7164,71.7613,71.6357,71.6895,72312.0
2015-12-10 15:50:00,79.86,79.86,79.76,79.81,167130.0,71.6805,71.6805,71.5908,71.6357,167130.0
2015-12-10 15:55:00,79.81,79.93,79.77,79.87,142824.0,71.6357,71.7434,71.5997,71.6895,142824.0
2015-12-11 09:30:00,78.83,79.04,78.78,79.04,220237.0,70.756,70.9445,70.7111,70.9445,220237.0
2015-12-11 09:35:00,79.04,79.13,78.93,78.99,161585.0,70.9445,71.0253,70.8458,70.8996,161585.0
2015-12-11 09:40:00,78.98,79.13,78.96,79.07,159679.0,70.8907,71.0253,70.8727,70.9714,159679.0
2015-12-11 09:45:00,79.06,79.06,78.79,78.8,307926.0,70.9625,70.9625,70.7201,70.7291,307926.0
2015-12-11 09:50:00,78.81,78.81,78.65,78.71,200535.0,70.7381,70.7381,70.5945,70.6483,200535.0
2015-12-11 09:55:00,78.71,78.79,78.67,78.73,115648.0,70.6483,70.7201,70.6124,70.6663,115648.0
2015-12-11 10:00:00,78.72,78.98,78.66,78.98,239068.0,70.6573,70.8907,70.6034,70.8907,239068.0
2015-12-11 10:05:00,78.97,79.08,78.87,78.89,179896.0,70.8817,70.9804,70.7919,70.8099,179896.0
2015-12-11 10:10:00,78.89,79.04,78.89,79.02,106462.0,70.8099,70.9445,70.8099,70.9266,106462.0
2015-12-11 10:15:00,79.03,79.06,78.87,78.95,158551.0,70.9355,70.9625,70.7919,70.8637,158551.0
2015-12-11 10:20:00,78.96,78.97,78.86,78.97,109185.0,70.8727,70.8817,70.783,70.8817,109185.0
2015-12-11 10:25:00,78.96,79.07,78.95,79.04,96666.0,70.8727,70.9714,70.8637,70.9445,96666.0
2015-12-11 10:30:00,79.04,79.13,78.98,78.98,135501.0,70.9445,71.0253,70.8907,70.8907,135501.0
2015-12-11 10:35:00,78.99,79.02,78.9,78.94,204080.0,70.8996,70.9266,70.8189,70.8548,204080.0
2015-12-11 10:40:00,78.94,78.99,78.9,78.9,61747.0,70.8548,70.8996,70.8189,70.8189,61747.0
2015-12-11 10:45:00,78.89,78.95,78.84,78.86,79179.0,70.8099,70.8637,70.765,70.783,79179.0
2015-12-11 10:50:00,78.85,78.85,78.77,78.84,79068.0,70.774,70.774,70.7022,70.765,79068.0
2015-12-11 10:55:00,78.83,78.83,78.66,78.68,105652.0,70.756,70.756,70.6034,70.6214,105652.0
2015-12-11 11:00:00,78.67,78.74,78.57,78.58,141612.0,70.6124,70.6752,70.5227,70.5316,141612.0
2015-12-11 11:05:00,78.58,78.78,78.55,78.74,72248.0,70.5316,70.7111,70.5047,70.6752,72248.0
2015-12-11 11:10:00,78.74,78.76,78.65,78.75,81271.0,70.6752,70.6932,70.5945,70.6842,81271.0
2015-12-11 11:15:00,78.73,78.81,78.67,78.79,55787.0,70.6663,70.7381,70.6124,70.7201,55787.0
2015-12-11 11:20:00,78.8,78.86,78.75,78.77,48100.0,70.7291,70.783,70.6842,70.7022,48100.0
2015-12-11 11:25:00,78.78,78.78,78.6,78.64,106679.0,70.7111,70.7111,70.5496,70.5855,106679.0
2015-12-11 11:30:00,78.64,78.65,78.52,78.52,115205.0,70.5855,70.5945,70.4778,70.4778,115205.0
2015-12-11 11:35:00,78.52,78.58,78.46,78.53,154129.0,70.4778,70.5316,70.4239,70.4868,154129.0
2015-12-11 11:40:00,78.55,78.64,78.54,78.62,76433.0,70.5047,70.5855,70.4957,70.5675,76433.0
2015-12-11 11:45:00,78.6,78.64,78.55,78.57,31431.0,70.5496,70.5855,70.5047,70.5227,31431.0
2015-12-11 11:50:00,78.57,78.59,78.49,78.55,57557.0,70.5227,70.5406,70.4509,70.5047,57557.0
2015-12-11 11:55:00,78.55,78.56,78.44,78.44,59398.0,70.5047,70.5137,70.406,70.406,59398.0
2015-12-11 12:00:00,78.45,78.48,78.37,78.42,44274.0,70.4149,70.4419,70.3431,70.388,44274.0
2015-12-11 12:05:00,78.42,78.43,78.25,78.26,81170.0,70.388,70.397,70.2354,70.2444,81170.0
2015-12-11 12:10:00,78.26,78.29,78.22,78.24,157779.0,70.2444,70.2713,70.2085,70.2265,157779.0
2015-12-11 12:15:00,78.23,78.23,78.1,78.16,173236.0,70.2175,70.2175,70.1008,70.1547,173236.0
2015-12-11 12:20:00,78.16,78.21,78.1,78.14,85460.0,70.1547,70.1995,70.1008,70.1367,85460.0
2015-12-11 12:25:00,78.15,78.18,78.06,78.16,72592.0,70.1457,70.1726,70.0649,70.1547,72592.0
2015-12-11 12:30:00,78.13,78.21,78.08,78.21,55726.0,70.1277,70.1995,70.0828,70.1995,55726.0
2015-12-11 12:35:00,78.21,78.24,78.17,78.18,119729.0,70.1995,70.2265,70.1636,70.1726,119729.0
2015-12-11 12:40:00,78.16,78.23,78.13,78.23,98070.0,70.1547,70.2175,70.1277,70.2175,98070.0
2015-12-11 12:45:00,78.23,78.25,78.15,78.17,72845.0,70.2175,70.2354,70.1457,70.1636,72845.0
2015-12-11 12:50:00,78.17,78.18,78.03,78.11,111841.0,70.1636,70.1726,70.038,70.1098,111841.0
2015-12-11 12:55:00,78.11,78.24,78.1,78.24,59567.0,70.1098,70.2265,70.1008,70.2265,59567.0
2015-12-11 13:00:00,78.25,78.34,78.21,78.3,83604.0,70.2354,70.3162,70.1995,70.2803,83604.0
2015-12-11 13:05:00,78.3,78.35,78.28,78.3,50212.0,70.2803,70.3252,70.2624,70.2803,50212.0
2015-12-11 13:10:00,78.3,78.36,78.28,78.34,48026.0,70.2803,70.3342,70.2624,70.3162,48026.0
2015-12-11 13:15:00,78.33,78.43,78.27,78.4,75004.0,70.3072,70.397,70.2534,70.3701,75004.0
2015-12-11 13:20:00,78.41,78.42,78.28,78.28,28767.0,70.379,70.388,70.2624,70.2624,28767.0
2015-12-11 13:25:00,78.27,78.28,78.19,78.19,52961.0,70.2534,70.2624,70.1816,70.1816,52961.0
2015-12-11 13:30:00,78.19,78.26,78.15,78.19,103626.0,70.1816,70.2444,70.1457,70.1816,103626.0
2015-12-11 13:35:00,78.18,78.24,78.18,78.24,19305.0,70.1726,70.2265,70.1726,70.2265,19305.0
2015-12-11 13:40:00,78.24,78.3,78.19,78.28,49681.0,70.2265,70.2803,70.1816,70.2624,49681.0
2015-12-11 13:45:00,78.27,78.33,78.25,78.26,33530.0,70.2534,70.3072,70.2354,70.2444,33530.0
2015-12-11 13:50:00,78.25,78.36,78.24,78.31,24789.0,70.2354,70.3342,70.2265,70.2893,24789.0
2015-12-11 13:55:00,78.31,78.34,78.26,78.3,101309.0,70.2893,70.3162,70.2444,70.2803,101309.0
2015-12-11 14:00:00,78.29,78.41,78.29,78.34,199555.0,70.2713,70.379,70.2713,70.3162,199555.0
2015-12-11 14:05:00,78.33,78.36,78.29,78.34,31391.0,70.3072,70.3342,70.2713,70.3162,31391.0
2015-12-11 14:10:00,78.35,78.41,78.32,78.4,56047.0,70.3252,70.379,70.2983,70.3701,56047.0
2015-12-11 14:15:00,78.41,78.51,78.39,78.49,90945.0,70.379,70.4688,70.3611,70.4509,90945.0
2015-12-11 14:20:00,78.49,78.49,78.35,78.36,64961.0,70.4509,70.4509,70.3252,70.3342,64961.0
2015-12-11 14:25:00,78.37,78.37,78.32,78.34,67155.0,70.3431,70.3431,70.2983,70.3162,67155.0
2015-12-11 14:30:00,78.34,78.4,78.3,78.38,42531.0,70.3162,70.3701,70.2803,70.3521,42531.0
2015-12-11 14:35:00,78.37,78.47,78.36,78.45,61668.0,70.3431,70.4329,70.3342,70.4149,61668.0
2015-12-11 14:40:00,78.45,78.45,78.35,78.41,37426.0,70.4149,70.4149,70.3252,70.379,37426.0
2015-12-11 14:45:00,78.42,78.42,78.33,78.35,58706.0,70.388,70.388,70.3072,70.3252,58706.0
2015-12-11 14:50:00,78.34,78.4,78.31,78.38,108344.0,70.3162,70.3701,70.2893,70.3521,108344.0
2015-12-11 14:55:00,78.37,78.38,78.31,78.32,64765.0,70.3431,70.3521,70.2893,70.2983,64765.0
2015-12-11 15:00:00,78.31,78.39,78.3,78.3,145288.0,70.2893,70.3611,70.2803,70.2803,145288.0
2015-12-11 15:05:00,78.3,78.31,78.13,78.14,188874.0,70.2803,70.2893,70.1277,70.1367,188874.0
2015-12-11 15:10:00,78.14,78.21,78.1,78.13,96078.0,70.1367,70.1995,70.1008,70.1277,96078.0
2015-12-11 15:15:00,78.13,78.16,78.01,78.01,68735.0,70.1277,70.1547,70.02,70.02,68735.0
2015-12-11 15:20:00,78.02,78.04,77.91,77.92,284580.0,70.029,70.0469,69.9303,69.9392,284580.0
2015-12-11 15:25:00,77.9,78.05,77.9,78.03,185807.0,69.9213,70.0559,69.9213,70.038,185807.0
2015-12-11 15:30:00,78.03,78.08,77.96,78.05,149491.0,70.038,70.0828,69.9751,70.0559,149491.0
2015-12-11 15:35:00,78.06,78.11,77.99,77.99,254984.0,70.0649,70.1098,70.0021,70.0021,254984.0
2015-12-11 15:40:00,78.0,78.07,77.94,77.99,226671.0,70.011,70.0739,69.9572,70.0021,226671.0
2015-12-11 15:45:00,77.98,78.08,77.97,78.07,299627.0,69.9931,70.0828,69.9841,70.0739,299627.0
2015-12-11 15:50:00,78.07,78.13,78.02,78.02,260019.0,70.0739,70.1277,70.029,70.029,260019.0
2015-12-11 15:55:00,78.02,78.08,77.96,78.04,772461.0,70.029,70.0828,69.9751,70.0469,772461.0
2015-12-14 09:30:00,78.11,78.34,78.03,78.33,206163.0,70.1098,70.3162,70.038,70.3072,206163.0
2015-12-14 09:35:00,78.33,78.54,78.33,78.42,334040.0,70.3072,70.4957,70.3072,70.388,334040.0
2015-12-14 09:40:00,78.41,78.42,78.27,78.27,245362.0,70.379,70.388,70.2534,70.2534,245362.0
2015-12-14 09:45:00,78.26,78.49,78.25,78.45,296068.0,70.2444,70.4509,70.2354,70.4149,296068.0
2015-12-14 09:50:00,78.46,78.51,78.31,78.35,269573.0,70.4239,70.4688,70.2893,70.3252,269573.0
2015-12-14 09:55:00,78.35,78.35,78.11,78.13,201942.0,70.3252,70.3252,70.1098,70.1277,201942.0
2015-12-14 10:00:00,78.14,78.28,78.1,78.25,216212.0,70.1367,70.2624,70.1008,70.2354,216212.0
2015-12-14 10:05:00,78.25,78.5,78.24,78.41,295975.0,70.2354,70.4598,70.2265,70.379,295975.0
2015-12-14 10:10:00,78.41,78.43,77.94,78.04,655418.0,70.379,70.397,69.9572,70.0469,655418.0
2015-12-14 10:15:00,78.04,78.64,78.03,78.11,1162291.0,70.0469,70.5855,70.038,70.1098,1162291.0
2015-12-14 10:20:00,78.11,78.13,77.98,78.04,305859.0,70.1098,70.1277,69.9931,70.0469,305859.0
2015-12-14 10:25:00,78.03,78.09,77.8,77.84,313149.0,70.038,70.0918,69.8315,69.8674,313149.0
2015-12-14 10:30:00,77.84,78.02,77.82,77.96,167438.0,69.8674,70.029,69.8495,69.9751,167438.0
2015-12-14 10:35:00,77.95,78.05,77.91,78.05,108762.0,69.9662,70.0559,69.9303,70.0559,108762.0
2015-12-14 10:40:00,78.05,78.14,77.98,78.11,286423.0,70.0559,70.1367,69.9931,70.1098,286423.0
2015-12-14 10:45:00,78.11,78.15,77.97,77.97,453995.0,70.1098,70.1457,69.9841,69.9841,453995.0
2015-12-14 10:50:00,77.97,78.0,77.88,77.9,160290.0,69.9841,70.011,69.9033,69.9213,160290.0
2015-12-14 10:55:00,77.9,78.08,77.88,78.07,188728.0,69.9213,70.0828,69.9033,70.0739,188728.0
2015-12-14 11:00:00,78.04,78.08,77.86,77.95,129352.0,70.0469,70.0828,69.8854,69.9662,129352.0
2015-12-14 11:05:00,77.96,78.02,77.85,77.85,135650.0,69.9751,70.029,69.8764,69.8764,135650.0
2015-12-14 11:10:00,77.85,77.9,77.68,77.79,383319.0,69.8764,69.9213,69.7238,69.8225,383319.0
2015-12-14 11:15:00,77.8,77.85,77.6,77.66,284905.0,69.8315,69.8764,69.652,69.7059,284905.0
2015-12-14 11:20:00,77.67,77.77,77.67,77.73,113731.0,69.7148,69.8046,69.7148,69.7687,113731.0
2015-12-14 11:25:00,77.73,77.73,77.59,77.63,154254.0,69.7687,69.7687,69.643,69.6789,154254.0
2015-12-14 11:30:00,77.62,77.62,77.41,77.42,286901.0,69.67,69.67,69.4815,69.4904,286901.0
2015-12-14 11:35:00,77.44,77.47,77.26,77.37,112178.0,69.5084,69.5353,69.3468,69.4456,112178.0
2015-12-14 11:40:00,77.38,77.55,77.33,77.5,186448.0,69.4545,69.6071,69.4097,69.5622,186448.0
2015-12-14 11:45:00,77.5,77.55,77.4,77.44,134903.0,69.5622,69.6071,69.4725,69.5084,134903.0
2015-12-14 11:50:00,77.44,77.63,77.41,77.63,195470.0,69.5084,69.6789,69.4815,69.6789,195470.0
2015-12-14 11:55:00,77.62,77.77,77.6,77.75,358468.0,69.67,69.8046,69.652,69.7866,358468.0
2015-12-14 12:00:00,77.76,77.8,77.7,77.7,179789.0,69.7956,69.8315,69.7418,69.7418,179789.0
2015-12-14 12:05:00,77.71,77.9,77.65,77.89,207810.0,69.7507,69.9213,69.6969,69.9123,207810.0
2015-12-14 12:10:00,77.9,77.99,77.86,77.88,223529.0,69.9213,70.0021,69.8854,69.9033,223529.0
2015-12-14 12:15:00,77.88,78.01,77.83,78.0,145886.0,69.9033,70.02,69.8584,70.011,145886.0
2015-12-14 12:20:00,77.99,78.03,77.87,78.03,90951.0,70.0021,70.038,69.8944,70.038,90951.0
2015-12-14 12:25:00,78.03,78.1,78.0,78.06,253520.0,70.038,70.1008,70.011,70.0649,253520.0
2015-12-14 12:30:00,78.06,78.11,78.01,78.05,153091.0,70.0649,70.1098,70.02,70.0559,153091.0
2015-12-14 12:35:00,78.05,78.06,77.97,77.98,72470.0,70.0559,70.0649,69.9841,69.9931,72470.0
2015-12-14 12:40:00,77.98,77.98,77.84,77.84,93263.0,69.9931,69.9931,69.8674,69.8674,93263.0
2015-12-14 12:45:00,77.85,77.94,77.79,77.79,90248.0,69.8764,69.9572,69.8225,69.8225,90248.0
2015-12-14 12:50:00,77.8,78.04,77.8,78.04,94431.0,69.8315,70.0469,69.8315,70.0469,94431.0
2015-12-14 12:55:00,78.03,78.2,78.03,78.16,221611.0,70.038,70.1906,70.038,70.1547,221611.0
2015-12-14 13:00:00,78.16,78.23,78.08,78.1,113214.0,70.1547,70.2175,70.0828,70.1008,113214.0
2015-12-14 13:05:00,78.1,78.15,78.06,78.1,108912.0,70.1008,70.1457,70.0649,70.1008,108912.0
2015-12-14 13:10:00,78.09,78.12,77.99,77.99,73037.0,70.0918,70.1187,70.0021,70.0021,73037.0
2015-12-14 13:15:00,78.0,78.02,77.93,78.0,83627.0,70.011,70.029,69.9482,70.011,83627.0
2015-12-14 13:20:00,77.99,78.02,77.92,77.92,157126.0,70.0021,70.029,69.9392,69.9392,157126.0
2015-12-14 13:25:00,77.92,77.93,77.84,77.91,62894.0,69.9392,69.9482,69.8674,69.9303,62894.0
2015-12-14 13:30:00,77.91,77.96,77.85,77.92,83714.0,69.9303,69.9751,69.8764,69.9392,83714.0
2015-12-14 13:35:00,77.91,77.91,77.76,77.77,127228.0,69.9303,69.9303,69.7956,69.8046,127228.0
2015-12-14 13:40:00,77.76,77.81,77.72,77.77,82927.0,69.7956,69.8405,69.7597,69.8046,82927.0
2015-12-14 13:45:00,77.76,77.82,77.7,77.79,97069.0,69.7956,69.8495,69.7418,69.8225,97069.0
2015-12-14 13:50:00,77.79,77.81,77.74,77.8,66182.0,69.8225,69.8405,69.7777,69.8315,66182.0
2015-12-14 13:55:00,77.8,77.9,77.76,77.9,76238.0,69.8315,69.9213,69.7956,69.9213,76238.0
2015-12-14 14:00:00,77.9,77.92,77.75,77.8,75895.0,69.9213,69.9392,69.7866,69.8315,75895.0
2015-12-14 14:05:00,77.79,77.94,77.78,77.85,171687.0,69.8225,69.9572,69.8136,69.8764,171687.0
2015-12-14 14:10:00,77.86,77.99,77.81,77.87,136445.0,69.8854,70.0021,69.8405,69.8944,136445.0
2015-12-14 14:15:00,77.88,77.9,77.81,77.89,91882.0,69.9033,69.9213,69.8405,69.9123,91882.0
2015-12-14 14:20:00,77.9,77.91,77.82,77.83,97858.0,69.9213,69.9303,69.8495,69.8584,97858.0
2015-12-14 14:25:00,77.82,77.87,77.79,77.83,73440.0,69.8495,69.8944,69.8225,69.8584,73440.0
2015-12-14 14:30:00,77.83,77.83,77.77,77.82,93568.0,69.8584,69.8584,69.8046,69.8495,93568.0
2015-12-14 14:35:00,77.82,77.91,77.81,77.91,61391.0,69.8495,69.9303,69.8405,69.9303,61391.0
2015-12-14 14:40:00,77.91,77.96,77.89,77.89,72389.0,69.9303,69.9751,69.9123,69.9123,72389.0
2015-12-14 14:45:00,77.9,78.08,77.9,78.08,79636.0,69.9213,70.0828,69.9213,70.0828,79636.0
2015-12-14 14:50:00,78.07,78.28,78.06,78.26,115299.0,70.0739,70.2624,70.0649,70.2444,115299.0
2015-12-14 14:55:00,78.27,78.29,78.14,78.14,127795.0,70.2534,70.2713,70.1367,70.1367,127795.0
2015-12-14 15:00:00,78.14,78.16,78.05,78.07,99780.0,70.1367,70.1547,70.0559,70.0739,99780.0
2015-12-14 15:05:00,78.07,78.11,77.97,78.02,146484.0,70.0739,70.1098,69.9841,70.029,146484.0
2015-12-14 15:10:00,78.01,78.04,77.96,77.96,54695.0,70.02,70.0469,69.9751,69.9751,54695.0
2015-12-14 15:15:00,77.96,78.09,77.92,78.05,75205.0,69.9751,70.0918,69.9392,70.0559,75205.0
2015-12-14 15:20:00,78.06,78.08,78.02,78.05,112954.0,70.0649,70.0828,70.029,70.0559,112954.0
2015-12-14 15:25:00,78.06,78.13,78.02,78.11,128986.0,70.0649,70.1277,70.029,70.1098,128986.0
2015-12-14 15:30:00,78.1,78.17,78.07,78.11,86909.0,70.1008,70.1636,70.0739,70.1098,86909.0
2015-12-14 15:35:00,78.11,78.23,78.08,78.15,171908.0,70.1098,70.2175,70.0828,70.1457,171908.0
2015-12-14 15:40:00,78.15,78.16,77.99,78.02,113666.0,70.1457,70.1547,70.0021,70.029,113666.0
2015-12-14 15:45:00,78.02,78.26,78.02,78.26,191001.0,70.029,70.2444,70.029,70.2444,191001.0
2015-12-14 15:50:00,78.25,78.38,78.21,78.38,305182.0,70.2354,70.3521,70.1995,70.3521,305182.0
2015-12-14 15:55:00,78.38,78.45,78.3,78.43,314655.0,70.3521,70.4149,70.2803,70.397,314655.0
2015-12-15 09:30:00,79.26,79.49,79.12,79.3,267963.0,71.142,71.3484,71.0163,71.1779,267963.0
2015-12-15 09:35:00,79.3,79.35,79.17,79.3,228879.0,71.1779,71.2228,71.0612,71.1779,228879.0
2015-12-15 09:40:00,79.31,79.47,79.31,79.42,157123.0,71.1869,71.3305,71.1869,71.2856,157123.0
2015-12-15 09:45:00,79.42,79.61,79.42,79.6,253319.0,71.2856,71.4561,71.2856,71.4472,253319.0
2015-12-15 09:50:00,79.6,79.64,79.5,79.53,97489.0,71.4472,71.4831,71.3574,71.3843,97489.0
2015-12-15 09:55:00,79.53,79.63,79.49,79.57,118192.0,71.3843,71.4741,71.3484,71.4202,118192.0
2015-12-15 10:00:00,79.58,79.61,79.46,79.47,87418.0,71.4292,71.4561,71.3215,71.3305,87418.0
2015-12-15 10:05:00,79.48,79.5,79.42,79.46,105668.0,71.3395,71.3574,71.2856,71.3215,105668.0
2015-12-15 10:10:00,79.45,79.5,79.43,79.46,55814.0,71.3125,71.3574,71.2946,71.3215,55814.0
2015-12-15 10:15:00,79.46,79.46,79.34,79.35,63692.0,71.3215,71.3215,71.2138,71.2228,63692.0
2015-12-15 10:20:00,79.34,79.41,79.27,79.4,96721.0,71.2138,71.2766,71.151,71.2676,96721.0
2015-12-15 10:25:00,79.4,79.45,79.38,79.39,66903.0,71.2676,71.3125,71.2497,71.2587,66903.0
2015-12-15 10:30:00,79.39,79.39,79.21,79.22,41826.0,71.2587,71.2587,71.0971,71.1061,41826.0
2015-12-15 10:35:00,79.21,79.26,79.16,79.25,93243.0,71.0971,71.142,71.0522,71.133,93243.0
2015-12-15 10:40:00,79.24,79.28,79.21,79.24,61971.0,71.124,71.1599,71.0971,71.124,61971.0
2015-12-15 10:45:00,79.24,79.35,79.19,79.31,41616.0,71.124,71.2228,71.0792,71.1869,41616.0
2015-12-15 10:50:00,79.31,79.35,79.28,79.29,62629.0,71.1869,71.2228,71.1599,71.1689,62629.0
2015-12-15 10:55:00,79.29,79.29,79.2,79.2,46255.0,71.1689,71.1689,71.0881,71.0881,46255.0
2015-12-15 11:00:00,79.21,79.21,79.17,79.19,77422.0,71.0971,71.0971,71.0612,71.0792,77422.0
2015-12-15 11:05:00,79.19,79.27,79.18,79.2,34903.0,71.0792,71.151,71.0702,71.0881,34903.0
2015-12-15 11:10:00,79.2,79.22,79.14,79.18,40568.0,71.0881,71.1061,71.0343,71.0702,40568.0
2015-12-15 11:15:00,79.18,79.31,79.18,79.26,123753.0,71.0702,71.1869,71.0702,71.142,123753.0
2015-12-15 11:20:00,79.25,79.26,79.18,79.26,52834.0,71.133,71.142,71.0702,71.142,52834.0
2015-12-15 11:25:00,79.25,79.32,79.22,79.24,56774.0,71.133,71.1958,71.1061,71.124,56774.0
2015-12-15 11:30:00,79.25,79.3,79.17,79.19,47841.0,71.133,71.1779,71.0612,71.0792,47841.0
2015-12-15 11:35:00,79.19,79.21,79.14,79.15,37848.0,71.0792,71.0971,71.0343,71.0433,37848.0
2015-12-15 11:40:00,79.14,79.17,78.98,78.99,92676.0,71.0343,71.0612,70.8907,70.8996,92676.0
2015-12-15 11:45:00,78.99,79.06,78.94,78.95,106471.0,70.8996,70.9625,70.8548,70.8637,106471.0
2015-12-15 11:50:00,78.95,79.1,78.93,79.09,52400.0,70.8637,70.9984,70.8458,70.9894,52400.0
2015-12-15 11:55:00,79.1,79.13,79.04,79.1,96128.0,70.9984,71.0253,70.9445,70.9984,96128.0
2015-12-15 12:00:00,79.1,79.2,79.08,79.18,92146.0,70.9984,71.0881,70.9804,71.0702,92146.0
2015-12-15 12:05:00,79.18,79.32,79.17,79.29,62475.0,71.0702,71.1958,71.0612,71.1689,62475.0
2015-12-15 12:10:00,79.28,79.29,79.22,79.25,50827.0,71.1599,71.1689,71.1061,71.133,50827.0
2015-12-15 12:15:00,79.25,79.29,79.21,79.25,26614.0,71.133,71.1689,71.0971,71.133,26614.0
2015-12-15 12:20:00,79.25,79.37,79.23,79.3,51951.0,71.133,71.2407,71.1151,71.1779,51951.0
2015-12-15 12:25:00,79.3,79.36,79.29,79.34,53893.0,71.1779,71.2317,71.1689,71.2138,53893.0
2015-12-15 12:30:00,79.33,79.49,79.33,79.46,195544.0,71.2048,71.3484,71.2048,71.3215,195544.0
2015-12-15 12:35:00,79.46,79.58,79.46,79.55,157695.0,71.3215,71.4292,71.3215,71.4023,157695.0
2015-12-15 12:40:00,79.55,79.55,79.43,79.44,72925.0,71.4023,71.4023,71.2946,71.3035,72925.0
2015-12-15 12:45:00,79.45,79.45,79.38,79.39,43634.0,71.3125,71.3125,71.2497,71.2587,43634.0
2015-12-15 12:50:00,79.39,79.41,79.36,79.4,45577.0,71.2587,71.2766,71.2317,71.2676,45577.0
2015-12-15 12:55:00,79.4,79.49,79.4,79.47,30795.0,71.2676,71.3484,71.2676,71.3305,30795.0
2015-12-15 13:00:00,79.48,79.51,79.37,79.39,53210.0,71.3395,71.3664,71.2407,71.2587,53210.0
2015-12-15 13:05:00,79.39,79.39,79.33,79.33,45802.0,71.2587,71.2587,71.2048,71.2048,45802.0
2015-12-15 13:10:00,79.32,79.32,79.25,79.28,48916.0,71.1958,71.1958,71.133,71.1599,48916.0
2015-12-15 13:15:00,79.29,79.31,79.23,79.23,82928.0,71.1689,71.1869,71.1151,71.1151,82928.0
2015-12-15 13:20:00,79.23,79.26,79.21,79.25,41732.0,71.1151,71.142,71.0971,71.133,41732.0
2015-12-15 13:25:00,79.24,79.28,79.17,79.17,28564.0,71.124,71.1599,71.0612,71.0612,28564.0
2015-12-15 13:30:00,79.18,79.23,79.14,79.15,53144.0,71.0702,71.1151,71.0343,71.0433,53144.0
2015-12-15 13:35:00,79.16,79.24,79.15,79.21,61664.0,71.0522,71.124,71.0433,71.0971,61664.0
2015-12-15 13:40:00,79.22,79.24,79.15,79.18,54479.0,71.1061,71.124,71.0433,71.0702,54479.0
2015-12-15 13:45:00,79.17,79.23,79.17,79.21,29274.0,71.0612,71.1151,71.0612,71.0971,29274.0
2015-12-15 13:50:00,79.22,79.27,79.21,79.27,52139.0,71.1061,71.151,71.0971,71.151,52139.0
2015-12-15 13:55:00,79.28,79.35,79.28,79.31,97522.0,71.1599,71.2228,71.1599,71.1869,97522.0
2015-12-15 14:00:00,79.32,79.33,79.24,79.29,90523.0,71.1958,71.2048,71.124,71.1689,90523.0
2015-12-15 14:05:00,79.29,79.35,79.26,79.26,32116.0,71.1689,71.2228,71.142,71.142,32116.0
2015-12-15 14:10:00,79.26,79.27,79.21,79.26,62790.0,71.142,71.151,71.0971,71.142,62790.0
2015-12-15 14:15:00,79.26,79.34,79.24,79.31,33914.0,71.142,71.2138,71.124,71.1869,33914.0
2015-12-15 14:20:00,79.3,79.37,79.3,79.3,44015.0,71.1779,71.2407,71.1779,71.1779,44015.0
2015-12-15 14:25:00,79.31,79.32,79.26,79.29,56834.0,71.1869,71.1958,71.142,71.1689,56834.0
2015-12-15 14:30:00,79.28,79.37,79.27,79.33,33876.0,71.1599,71.2407,71.151,71.2048,33876.0
2015-12-15 14:35:00,79.33,79.38,79.29,79.3,69333.0,71.2048,71.2497,71.1689,71.1779,69333.0
2015-12-15 14:40:00,79.3,79.33,79.29,79.3,39257.0,71.1779,71.2048,71.1689,71.1779,39257.0
2015-12-15 14:45:00,79.31,79.33,79.23,79.24,83704.0,71.1869,71.2048,71.1151,71.124,83704.0
2015-12-15 14:50:00,79.25,79.26,79.21,79.25,105285.0,71.133,71.142,71.0971,71.133,105285.0
2015-12-15 14:55:00,79.25,79.25,79.18,79.21,49749.0,71.133,71.133,71.0702,71.0971,49749.0
2015-12-15 15:00:00,79.21,79.22,79.15,79.15,49608.0,71.0971,71.1061,71.0433,71.0433,49608.0
2015-12-15 15:05:00,79.15,79.16,79.08,79.11,51336.0,71.0433,71.0522,70.9804,71.0073,51336.0
2015-12-15 15:10:00,79.11,79.11,78.98,79.0,67238.0,71.0073,71.0073,70.8907,70.9086,67238.0
2015-12-15 15:15:00,78.99,79.03,78.94,79.02,67622.0,70.8996,70.9355,70.8548,70.9266,67622.0
2015-12-15 15:20:00,79.01,79.07,78.99,78.99,47405.0,70.9176,70.9714,70.8996,70.8996,47405.0
2015-12-15 15:25:00,78.98,79.04,78.97,78.97,164497.0,70.8907,70.9445,70.8817,70.8817,164497.0
2015-12-15 15:30:00,78.96,78.96,78.86,78.9,283386.0,70.8727,70.8727,70.783,70.8189,283386.0
2015-12-15 15:35:00,78.9,78.98,78.83,78.97,135354.0,70.8189,70.8907,70.756,70.8817,135354.0
2015-12-15 15:40:00,78.97,79.01,78.94,79.0,311563.0,70.8817,70.9176,70.8548,70.9086,311563.0
2015-12-15 15:45:00,78.99,79.05,78.94,79.0,228314.0,70.8996,70.9535,70.8548,70.9086,228314.0
2015-12-15 15:50:00,78.99,78.99,78.87,78.91,192353.0,70.8996,70.8996,70.7919,70.8278,192353.0
2015-12-15 15:55:00,78.9,78.94,78.85,78.88,287414.0,70.8189,70.8548,70.774,70.8009,287414.0
2015-12-16 09:30:00,79.44,79.69,79.38,79.55,129314.0,71.3035,71.5279,71.2497,71.4023,129314.0
2015-12-16 09:35:00,79.55,79.62,79.49,79.52,92214.0,71.4023,71.4651,71.3484,71.3754,92214.0
2015-12-16 09:40:00,79.53,79.61,79.49,79.55,53575.0,71.3843,71.4561,71.3484,71.4023,53575.0
2015-12-16 09:45:00,79.56,79.61,79.35,79.37,97798.0,71.4113,71.4561,71.2228,71.2407,97798.0
2015-12-16 09:50:00,79.37,79.53,79.37,79.53,104528.0,71.2407,71.3843,71.2407,71.3843,104528.0
2015-12-16 09:55:00,79.53,79.55,79.43,79.44,93848.0,71.3843,71.4023,71.2946,71.3035,93848.0
2015-12-16 10:00:00,79.43,79.49,79.39,79.42,118461.0,71.2946,71.3484,71.2587,71.2856,118461.0
2015-12-16 10:05:00,79.42,79.44,79.29,79.29,119666.0,71.2856,71.3035,71.1689,71.1689,119666.0
2015-12-16 10:10:00,79.29,79.37,79.26,79.34,58616.0,71.1689,71.2407,71.142,71.2138,58616.0
2015-12-16 10:15:00,79.36,79.37,79.26,79.35,51496.0,71.2317,71.2407,71.142,71.2228,51496.0
2015-12-16 10:20:00,79.34,79.45,79.34,79.42,85540.0,71.2138,71.3125,71.2138,71.2856,85540.0
2015-12-16 10:25:00,79.42,79.43,79.32,79.34,57239.0,71.2856,71.2946,71.1958,71.2138,57239.0
2015-12-16 10:30:00,79.32,79.36,79.23,79.28,130735.0,71.1958,71.2317,71.1151,71.1599,130735.0
2015-12-16 10:35:00,79.27,79.28,79.13,79.2,93869.0,71.151,71.1599,71.0253,71.0881,93869.0
2015-12-16 10:40:00,79.2,79.27,79.17,79.27,102929.0,71.0881,71.151,71.0612,71.151,102929.0
2015-12-16 10:45:00,79.27,79.29,79.16,79.29,104554.0,71.151,71.1689,71.0522,71.1689,104554.0
2015-12-16 10:50:00,79.29,79.29,79.19,79.2,44568.0,71.1689,71.1689,71.0792,71.0881,44568.0
2015-12-16 10:55:00,79.2,79.23,79.17,79.18,67280.0,71.0881,71.1151,71.0612,71.0702,67280.0
2015-12-16 11:00:00,79.18,79.21,79.13,79.13,53143.0,71.0702,71.0971,71.0253,71.0253,53143.0
2015-12-16 11:05:00,79.13,79.22,79.13,79.18,53477.0,71.0253,71.1061,71.0253,71.0702,53477.0
2015-12-16 11:10:00,79.17,79.29,79.16,79.28,42208.0,71.0612,71.1689,71.0522,71.1599,42208.0
2015-12-16 11:15:00,79.28,79.3,79.17,79.23,41270.0,71.1599,71.1779,71.0612,71.1151,41270.0
2015-12-16 11:20:00,79.23,79.25,79.16,79.17,40870.0,71.1151,71.133,71.0522,71.0612,40870.0
2015-12-16 11:25:00,79.17,79.22,79.16,79.18,47264.0,71.0612,71.1061,71.0522,71.0702,47264.0
2015-12-16 11:30:00,79.17,79.27,79.16,79.26,128308.0,71.0612,71.151,71.0522,71.142,128308.0
2015-12-16 11:35:00,79.26,79.33,79.25,79.29,105354.0,71.142,71.2048,71.133,71.1689,105354.0
2015-12-16 11:40:00,79.28,79.29,79.22,79.23,40224.0,71.1599,71.1689,71.1061,71.1151,40224.0
2015-12-16 11:45:00,79.22,79.28,79.22,79.28,28632.0,71.1061,71.1599,71.1061,71.1599,28632.0
2015-12-16 11:50:00,79.28,79.29,79.21,79.24,49632.0,71.1599,71.1689,71.0971,71.124,49632.0
2015-12-16 11:55:00,79.25,79.31,79.25,79.28,38039.0,71.133,71.1869,71.133,71.1599,38039.0
2015-12-16 12:00:00,79.28,79.37,79.28,79.34,94995.0,71.1599,71.2407,71.1599,71.2138,94995.0
2015-12-16 12:05:00,79.34,79.36,79.28,79.32,45244.0,71.2138,71.2317,71.1599,71.1958,45244.0
2015-12-16 12:10:00,79.31,79.35,79.29,79.33,31181.0,71.1869,71.2228,71.1689,71.2048,31181.0
2015-12-16 12:15:00,79.33,79.35,79.21,79.21,27295.0,71.2048,71.2228,71.0971,71.0971,27295.0
2015-12-16 12:20:00,79.2,79.27,79.2,79.26,36675.0,71.0881,71.151,71.0881,71.142,36675.0
2015-12-16 12:25:00,79.24,79.29,79.22,79.25,46963.0,71.124,71.1689,71.1061,71.133,46963.0
2015-12-16 12:30:00,79.26,79.31,79.24,79.31,78891.0,71.142,71.1869,71.124,71.1869,78891.0
2015-12-16 12:35:00,79.3,79.33,79.29,79.3,34177.0,71.1779,71.2048,71.1689,71.1779,34177.0
2015-12-16 12:40:00,79.31,79.31,79.24,79.24,47027.0,71.1869,71.1869,71.124,71.124,47027.0
2015-12-16 12:45:00,79.23,79.3,79.21,79.22,90585.0,71.1151,71.1779,71.0971,71.1061,90585.0
2015-12-16 12:50:00,79.22,79.25,79.16,79.16,38682.0,71.1061,71.133,71.0522,71.0522,38682.0
2015-12-16 12:55:00,79.16,79.17,79.12,79.15,38159.0,71.0522,71.0612,71.0163,71.0433,38159.0
2015-12-16 13:00:00,79.14,79.17,79.09,79.17,203116.0,71.0343,71.0612,70.9894,71.0612,203116.0
2015-12-16 13:05:00,79.17,79.23,79.15,79.19,100558.0,71.0612,71.1151,71.0433,71.0792,100558.0
2015-12-16 13:10:00,79.18,79.19,79.15,79.15,200253.0,71.0702,71.0792,71.0433,71.0433,200253.0
2015-12-16 13:15:00,79.15,79.2,79.15,79.17,66780.0,71.0433,71.0881,71.0433,71.0612,66780.0
2015-12-16 13:20:00,79.17,79.27,79.17,79.24,32183.0,71.0612,71.151,71.0612,71.124,32183.0
2015-12-16 13:25:00,79.24,79.27,79.22,79.25,58182.0,71.124,71.151,71.1061,71.133,58182.0
2015-12-16 13:30:00,79.25,79.26,79.18,79.22,48494.0,71.133,71.142,71.0702,71.1061,48494.0
2015-12-16 13:35:00,79.23,79.27,79.21,79.23,42810.0,71.1151,71.151,71.0971,71.1151,42810.0
2015-12-16 13:40:00,79.22,79.27,79.19,79.21,25021.0,71.1061,71.151,71.0792,71.0971,25021.0
2015-12-16 13:45:00,79.22,79.34,79.21,79.34,39870.0,71.1061,71.2138,71.0971,71.2138,39870.0
2015-12-16 13:50:00,79.35,79.41,79.3,79.34,371823.0,71.2228,71.2766,71.1779,71.2138,371823.0
2015-12-16 13:55:00,79.34,79.45,79.32,79.45,280301.0,71.2138,71.3125,71.1958,71.3125,280301.0
2015-12-16 14:00:00,79.38,79.66,78.8,79.51,97509.0,71.2497,71.501,70.7291,71.3664,97509.0
2015-12-16 14:05:00,79.56,79.78,79.52,79.68,465098.0,71.4113,71.6087,71.3754,71.519,465098.0
2015-12-16 14:10:00,79.67,79.68,79.38,79.48,296288.0,71.51,71.519,71.2497,71.3395,296288.0
2015-12-16 14:15:00,79.5,79.62,79.37,79.46,279873.0,71.3574,71.4651,71.2407,71.3215,279873.0
2015-12-16 14:20:00,79.45,79.59,79.42,79.51,274940.0,71.3125,71.4382,71.2856,71.3664,274940.0
2015-12-16 14:25:00,79.52,79.53,79.35,79.43,279705.0,71.3754,71.3843,71.2228,71.2946,279705.0
2015-12-16 14:30:00,79.42,79.5,79.28,79.44,270491.0,71.2856,71.3574,71.1599,71.3035,270491.0
2015-12-16 14:35:00,79.44,79.56,79.42,79.47,244555.0,71.3035,71.4113,71.2856,71.3305,244555.0
2015-12-16 14:40:00,79.47,79.58,79.38,79.55,135006.0,71.3305,71.4292,71.2497,71.4023,135006.0
2015-12-16 14:45:00,79.55,79.68,79.47,79.61,275140.0,71.4023,71.519,71.3305,71.4561,275140.0
2015-12-16 14:50:00,79.62,79.87,79.62,79.84,122430.0,71.4651,71.6895,71.4651,71.6626,122430.0
2015-12-16 14:55:00,79.86,80.08,79.85,80.07,213983.0,71.6805,71.878,71.6716,71.869,213983.0
2015-12-16 15:00:00,80.06,80.11,79.94,79.95,318896.0,71.86,71.9049,71.7523,71.7613,318896.0
2015-12-16 15:05:00,79.95,79.97,79.79,79.79,133097.0,71.7613,71.7793,71.6177,71.6177,133097.0
2015-12-16 15:10:00,79.81,79.95,79.8,79.85,209120.0,71.6357,71.7613,71.6267,71.6716,209120.0
2015-12-16 15:15:00,79.86,79.93,79.84,79.93,77398.0,71.6805,71.7434,71.6626,71.7434,77398.0
2015-12-16 15:20:00,79.94,80.06,79.94,80.06,110844.0,71.7523,71.86,71.7523,71.86,110844.0
2015-12-16 15:25:00,80.05,80.19,80.02,80.19,101722.0,71.8511,71.9767,71.8241,71.9767,101722.0
2015-12-16 15:30:00,80.18,80.23,80.14,80.22,100580.0,71.9678,72.0126,71.9319,72.0037,100580.0
2015-12-16 15:35:00,80.21,80.33,80.21,80.3,306720.0,71.9947,72.1024,71.9947,72.0755,306720.0
2015-12-16 15:40:00,80.31,80.37,80.22,80.22,204839.0,72.0844,72.1383,72.0037,72.0037,204839.0
2015-12-16 15:45:00,80.22,80.29,80.22,80.26,341342.0,72.0037,72.0665,72.0037,72.0396,341342.0
2015-12-16 15:50:00,80.26,80.33,80.25,80.27,412072.0,72.0396,72.1024,72.0306,72.0485,412072.0
2015-12-16 15:55:00,80.27,80.28,80.18,80.2,461175.0,72.0485,72.0575,71.9678,71.9857,461175.0
2015-12-17 09:30:00,80.29,80.5,80.22,80.39,156554.0,72.0665,72.255,72.0037,72.1562,156554.0
2015-12-17 09:35:00,80.39,80.39,80.13,80.16,212432.0,72.1562,72.1562,71.9229,71.9498,212432.0
2015-12-17 09:40:00,80.16,80.31,80.05,80.06,211432.0,71.9498,72.0844,71.8511,71.86,211432.0
2015-12-17 09:45:00,80.07,80.11,80.03,80.05,144762.0,71.869,71.9049,71.8331,71.8511,144762.0
2015-12-17 09:50:00,80.04,80.06,79.92,80.06,117321.0,71.8421,71.86,71.7344,71.86,117321.0
2015-12-17 09:55:00,80.05,80.12,80.02,80.07,153119.0,71.8511,71.9139,71.8241,71.869,153119.0
2015-12-17 10:00:00,80.07,80.1,79.95,80.06,164674.0,71.869,71.896,71.7613,71.86,164674.0
2015-12-17 10:05:00,80.06,80.11,79.96,80.0,133339.0,71.86,71.9049,71.7703,71.8062,133339.0
2015-12-17 10:10:00,80.0,80.05,79.89,80.03,307041.0,71.8062,71.8511,71.7075,71.8331,307041.0
2015-12-17 10:15:00,80.01,80.04,79.71,79.74,408150.0,71.8152,71.8421,71.5459,71.5728,408150.0
2015-12-17 10:20:00,79.75,79.86,79.69,79.7,215151.0,71.5818,71.6805,71.5279,71.5369,215151.0
2015-12-17 10:25:00,79.69,79.87,79.68,79.86,162166.0,71.5279,71.6895,71.519,71.6805,162166.0
2015-12-17 10:30:00,79.88,79.96,79.85,79.87,90109.0,71.6985,71.7703,71.6716,71.6895,90109.0
2015-12-17 10:35:00,79.87,79.88,79.78,79.79,72843.0,71.6895,71.6985,71.6087,71.6177,72843.0
2015-12-17 10:40:00,79.79,79.8,79.67,79.67,97524.0,71.6177,71.6267,71.51,71.51,97524.0
2015-12-17 10:45:00,79.67,79.67,79.42,79.43,163796.0,71.51,71.51,71.2856,71.2946,163796.0
2015-12-17 10:50:00,79.43,79.46,79.22,79.32,202897.0,71.2946,71.3215,71.1061,71.1958,202897.0
2015-12-17 10:55:00,79.32,79.49,79.32,79.45,84132.0,71.1958,71.3484,71.1958,71.3125,84132.0
2015-12-17 11:00:00,79.46,79.55,79.41,79.51,115312.0,71.3215,71.4023,71.2766,71.3664,115312.0
2015-12-17 11:05:00,79.52,79.54,79.39,79.42,72086.0,71.3754,71.3933,71.2587,71.2856,72086.0
2015-12-17 11:10:00,79.42,79.54,79.4,79.44,93940.0,71.2856,71.3933,71.2676,71.3035,93940.0
2015-12-17 11:15:00,79.43,79.45,79.24,79.25,185035.0,71.2946,71.3125,71.124,71.133,185035.0
2015-12-17 11:20:00,79.25,79.26,79.13,79.16,197639.0,71.133,71.142,71.0253,71.0522,197639.0
2015-12-17 11:25:00,79.17,79.3,79.16,79.29,43547.0,71.0612,71.1779,71.0522,71.1689,43547.0
2015-12-17 11:30:00,79.28,79.31,79.2,79.3,49450.0,71.1599,71.1869,71.0881,71.1779,49450.0
2015-12-17 11:35:00,79.28,79.49,79.28,79.45,118318.0,71.1599,71.3484,71.1599,71.3125,118318.0
2015-12-17 11:40:00,79.43,79.5,79.35,79.38,40572.0,71.2946,71.3574,71.2228,71.2497,40572.0
2015-12-17 11:45:00,79.38,79.51,79.34,79.49,45736.0,71.2497,71.3664,71.2138,71.3484,45736.0
2015-12-17 11:50:00,79.5,79.55,79.44,79.53,50750.0,71.3574,71.4023,71.3035,71.3843,50750.0
2015-12-17 11:55:00,79.53,79.53,79.43,79.45,36966.0,71.3843,71.3843,71.2946,71.3125,36966.0
2015-12-17 12:00:00,79.44,79.45,79.3,79.3,32269.0,71.3035,71.3125,71.1779,71.1779,32269.0
2015-12-17 12:05:00,79.3,79.42,79.28,79.42,53517.0,71.1779,71.2856,71.1599,71.2856,53517.0
2015-12-17 12:10:00,79.42,79.48,79.41,79.47,37707.0,71.2856,71.3395,71.2766,71.3305,37707.0
2015-12-17 12:15:00,79.48,79.56,79.47,79.56,31409.0,71.3395,71.4113,71.3305,71.4113,31409.0
2015-12-17 12:20:00,79.57,79.57,79.44,79.45,48871.0,71.4202,71.4202,71.3035,71.3125,48871.0
2015-12-17 12:25:00,79.45,79.47,79.36,79.38,66932.0,71.3125,71.3305,71.2317,71.2497,66932.0
2015-12-17 12:30:00,79.38,79.44,79.35,79.42,37669.0,71.2497,71.3035,71.2228,71.2856,37669.0
2015-12-17 12:35:00,79.42,79.42,79.25,79.26,70225.0,71.2856,71.2856,71.133,71.142,70225.0
2015-12-17 12:40:00,79.26,79.26,79.16,79.2,50727.0,71.142,71.142,71.0522,71.0881,50727.0
2015-12-17 12:45:00,79.21,79.28,79.11,79.17,65029.0,71.0971,71.1599,71.0073,71.0612,65029.0
2015-12-17 12:50:00,79.15,79.26,79.14,79.24,132659.0,71.0433,71.142,71.0343,71.124,132659.0
2015-12-17 12:55:00,79.24,79.29,79.13,79.28,74988.0,71.124,71.1689,71.0253,71.1599,74988.0
2015-12-17 13:00:00,79.28,79.35,79.25,79.34,159940.0,71.1599,71.2228,71.133,71.2138,159940.0
2015-12-17 13:05:00,79.34,79.34,79.29,79.3,30494.0,71.2138,71.2138,71.1689,71.1779,30494.0
2015-12-17 13:10:00,79.3,79.43,79.29,79.41,67249.0,71.1779,71.2946,71.1689,71.2766,67249.0
2015-12-17 13:15:00,79.41,79.42,79.36,79.37,26655.0,71.2766,71.2856,71.2317,71.2407,26655.0
2015-12-17 13:20:00,79.36,79.5,79.31,79.48,64393.0,71.2317,71.3574,71.1869,71.3395,64393.0
2015-12-17 13:25:00,79.48,79.49,79.37,79.38,86833.0,71.3395,71.3484,71.2407,71.2497,86833.0
2015-12-17 13:30:00,79.39,79.44,79.36,79.41,53018.0,71.2587,71.3035,71.2317,71.2766,53018.0
2015-12-17 13:35:00,79.42,79.5,79.37,79.48,40673.0,71.2856,71.3574,71.2407,71.3395,40673.0
2015-12-17 13:40:00,79.49,79.59,79.47,79.56,82013.0,71.3484,71.4382,71.3305,71.4113,82013.0
2015-12-17 13:45:00,79.56,79.63,79.54,79.58,33157.0,71.4113,71.4741,71.3933,71.4292,33157.0
2015-12-17 13:50:00,79.57,79.6,79.51,79.51,79477.0,71.4202,71.4472,71.3664,71.3664,79477.0
2015-12-17 13:55:00,79.51,79.58,79.47,79.55,57454.0,71.3664,71.4292,71.3305,71.4023,57454.0
2015-12-17 14:00:00,79.55,79.58,79.49,79.56,124346.0,71.4023,71.4292,71.3484,71.4113,124346.0
2015-12-17 14:05:00,79.56,79.59,79.47,79.48,91477.0,71.4113,71.4382,71.3305,71.3395,91477.0
2015-12-17 14:10:00,79.48,79.49,79.38,79.47,67638.0,71.3395,71.3484,71.2497,71.3305,67638.0
2015-12-17 14:15:00,79.46,79.55,79.43,79.51,77431.0,71.3215,71.4023,71.2946,71.3664,77431.0
2015-12-17 14:20:00,79.52,79.53,79.46,79.48,52692.0,71.3754,71.3843,71.3215,71.3395,52692.0
2015-12-17 14:25:00,79.48,79.57,79.43,79.45,79292.0,71.3395,71.4202,71.2946,71.3125,79292.0
2015-12-17 14:30:00,79.45,79.47,79.41,79.42,77334.0,71.3125,71.3305,71.2766,71.2856,77334.0
2015-12-17 14:35:00,79.42,79.46,79.39,79.41,84879.0,71.2856,71.3215,71.2587,71.2766,84879.0
2015-12-17 14:40:00,79.42,79.42,79.34,79.35,51662.0,71.2856,71.2856,71.2138,71.2228,51662.0
2015-12-17 14:45:00,79.35,79.36,79.25,79.27,73523.0,71.2228,71.2317,71.133,71.151,73523.0
2015-12-17 14:50:00,79.26,79.29,79.24,79.28,69239.0,71.142,71.1689,71.124,71.1599,69239.0
2015-12-17 14:55:00,79.27,79.39,79.26,79.39,89658.0,71.151,71.2587,71.142,71.2587,89658.0
2015-12-17 15:00:00,79.38,79.42,79.32,79.34,77018.0,71.2497,71.2856,71.1958,71.2138,77018.0
2015-12-17 15:05:00,79.35,79.41,79.28,79.36,105375.0,71.2228,71.2766,71.1599,71.2317,105375.0
2015-12-17 15:10:00,79.36,79.41,79.3,79.31,85724.0,71.2317,71.2766,71.1779,71.1869,85724.0
2015-12-17 15:15:00,79.31,79.33,79.21,79.23,92035.0,71.1869,71.2048,71.0971,71.1151,92035.0
2015-12-17 15:20:00,79.21,79.24,79.14,79.22,81469.0,71.0971,71.124,71.0343,71.1061,81469.0
2015-12-17 15:25:00,79.21,79.3,79.19,79.25,99297.0,71.0971,71.1779,71.0792,71.133,99297.0
2015-12-17 15:30:00,79.25,79.37,79.19,79.36,144840.0,71.133,71.2407,71.0792,71.2317,144840.0
2015-12-17 15:35:00,79.36,79.44,79.3,79.31,96161.0,71.2317,71.3035,71.1779,71.1869,96161.0
2015-12-17 15:40:00,79.31,79.34,79.22,79.23,122785.0,71.1869,71.2138,71.1061,71.1151,122785.0
2015-12-17 15:45:00,79.23,79.26,79.19,79.21,133473.0,71.1151,71.142,71.0792,71.0971,133473.0
2015-12-17 15:50:00,79.2,79.24,79.11,79.12,131502.0,71.0881,71.124,71.0073,71.0163,131502.0
2015-12-17 15:55:00,79.12,79.12,78.89,78.92,561820.0,71.0163,71.0163,70.8099,70.8368,561820.0
2015-12-18 09:30:00,78.43,78.45,78.1,78.25,248908.0,70.693,70.711,70.3956,70.5308,248908.0
2015-12-18 09:35:00,78.24,78.28,78.12,78.24,216284.0,70.5218,70.5578,70.4136,70.5218,216284.0
2015-12-18 09:40:00,78.24,78.36,78.17,78.27,183795.0,70.5218,70.6299,70.4587,70.5488,183795.0
2015-12-18 09:45:00,78.26,78.45,78.22,78.38,331482.0,70.5398,70.711,70.5037,70.648,331482.0
2015-12-18 09:50:00,78.38,78.45,78.25,78.31,204463.0,70.648,70.711,70.5308,70.5849,204463.0
2015-12-18 09:55:00,78.31,78.38,78.22,78.25,162960.0,70.5849,70.648,70.5037,70.5308,162960.0
2015-12-18 10:00:00,78.26,78.29,78.03,78.03,254299.0,70.5398,70.5668,70.3325,70.3325,254299.0
2015-12-18 10:05:00,78.03,78.04,77.8,77.8,136368.0,70.3325,70.3415,70.1252,70.1252,136368.0
2015-12-18 10:10:00,77.79,77.85,77.7,77.82,135277.0,70.1162,70.1702,70.035,70.1432,135277.0
2015-12-18 10:15:00,77.82,77.95,77.76,77.81,311540.0,70.1432,70.2604,70.0891,70.1342,311540.0
2015-12-18 10:20:00,77.81,78.03,77.81,77.98,104857.0,70.1342,70.3325,70.1342,70.2874,104857.0
2015-12-18 10:25:00,77.98,77.98,77.83,77.83,83498.0,70.2874,70.2874,70.1522,70.1522,83498.0
2015-12-18 10:30:00,77.83,77.89,77.63,77.74,196151.0,70.1522,70.2063,69.9719,70.0711,196151.0
2015-12-18 10:35:00,77.75,77.81,77.63,77.65,142856.0,70.0801,70.1342,69.9719,69.99,142856.0
2015-12-18 10:40:00,77.62,77.64,77.51,77.55,133819.0,69.9629,69.981,69.8638,69.8998,133819.0
2015-12-18 10:45:00,77.55,77.67,77.55,77.58,127942.0,69.8998,70.008,69.8998,69.9269,127942.0
2015-12-18 10:50:00,77.59,77.75,77.59,77.69,91254.0,69.9359,70.0801,69.9359,70.026,91254.0
2015-12-18 10:55:00,77.7,77.86,77.68,77.86,68768.0,70.035,70.1793,70.017,70.1793,68768.0
2015-12-18 11:00:00,77.84,77.88,77.73,77.86,73118.0,70.1612,70.1973,70.0621,70.1793,73118.0
2015-12-18 11:05:00,77.87,77.93,77.86,77.87,89614.0,70.1883,70.2423,70.1793,70.1883,89614.0
2015-12-18 11:10:00,77.89,77.99,77.89,77.99,47393.0,70.2063,70.2964,70.2063,70.2964,47393.0
2015-12-18 11:15:00,78.0,78.01,77.86,77.91,138256.0,70.3054,70.3145,70.1793,70.2243,138256.0
2015-12-18 11:20:00,77.91,77.96,77.81,77.85,91975.0,70.2243,70.2694,70.1342,70.1702,91975.0
2015-12-18 11:25:00,77.86,77.97,77.86,77.91,68494.0,70.1793,70.2784,70.1793,70.2243,68494.0
2015-12-18 11:30:00,77.91,77.96,77.87,77.87,48376.0,70.2243,70.2694,70.1883,70.1883,48376.0
2015-12-18 11:35:00,77.88,77.99,77.85,77.99,63175.0,70.1973,70.2964,70.1702,70.2964,63175.0
2015-12-18 11:40:00,77.99,78.02,77.9,77.94,109603.0,70.2964,70.3235,70.2153,70.2514,109603.0
2015-12-18 11:45:00,77.94,77.98,77.86,77.88,95192.0,70.2514,70.2874,70.1793,70.1973,95192.0
2015-12-18 11:50:00,77.88,77.93,77.81,77.81,33494.0,70.1973,70.2423,70.1342,70.1342,33494.0
2015-12-18 11:55:00,77.81,77.86,77.76,77.78,68118.0,70.1342,70.1793,70.0891,70.1071,68118.0
2015-12-18 12:00:00,77.78,77.81,77.73,77.81,54670.0,70.1071,70.1342,70.0621,70.1342,54670.0
2015-12-18 12:05:00,77.8,77.86,77.75,77.78,48516.0,70.1252,70.1793,70.0801,70.1071,48516.0
2015-12-18 12:10:00,77.78,77.86,77.77,77.78,95072.0,70.1071,70.1793,70.0981,70.1071,95072.0
2015-12-18 12:15:00,77.78,77.85,77.56,77.58,132513.0,70.1071,70.1702,69.9088,69.9269,132513.0
2015-12-18 12:20:00,77.58,77.66,77.58,77.59,79660.0,69.9269,69.999,69.9269,69.9359,79660.0
2015-12-18 12:25:00,77.58,77.68,77.57,77.65,63395.0,69.9269,70.017,69.9179,69.99,63395.0
2015-12-18 12:30:00,77.66,77.66,77.52,77.58,67348.0,69.999,69.999,69.8728,69.9269,67348.0
2015-12-18 12:35:00,77.57,77.57,77.44,77.5,90435.0,69.9179,69.9179,69.8007,69.8548,90435.0
2015-12-18 12:40:00,77.5,77.6,77.5,77.58,38081.0,69.8548,69.9449,69.8548,69.9269,38081.0
2015-12-18 12:45:00,77.59,77.64,77.56,77.62,115078.0,69.9359,69.981,69.9088,69.9629,115078.0
2015-12-18 12:50:00,77.63,77.64,77.51,77.58,117985.0,69.9719,69.981,69.8638,69.9269,117985.0
2015-12-18 12:55:00,77.58,77.62,77.49,77.51,242762.0,69.9269,69.9629,69.8458,69.8638,242762.0
2015-12-18 13:00:00,77.51,77.6,77.5,77.55,274470.0,69.8638,69.9449,69.8548,69.8998,274470.0
2015-12-18 13:05:00,77.55,77.7,77.54,77.65,100805.0,69.8998,70.035,69.8908,69.99,100805.0
2015-12-18 13:10:00,77.65,77.66,77.58,77.63,96104.0,69.99,69.999,69.9269,69.9719,96104.0
2015-12-18 13:15:00,77.64,77.66,77.55,77.62,88618.0,69.981,69.999,69.8998,69.9629,88618.0
2015-12-18 13:20:00,77.62,77.62,77.54,77.56,81446.0,69.9629,69.9629,69.8908,69.9088,81446.0
2015-12-18 13:25:00,77.56,77.63,77.56,77.59,91379.0,69.9088,69.9719,69.9088,69.9359,91379.0
2015-12-18 13:30:00,77.59,77.66,77.55,77.63,66998.0,69.9359,69.999,69.8998,69.9719,66998.0
2015-12-18 13:35:00,77.63,77.65,77.53,77.54,59797.0,69.9719,69.99,69.8818,69.8908,59797.0
2015-12-18 13:40:00,77.53,77.71,77.53,77.67,190941.0,69.8818,70.044,69.8818,70.008,190941.0
2015-12-18 13:45:00,77.67,77.71,77.6,77.64,69613.0,70.008,70.044,69.9449,69.981,69613.0
2015-12-18 13:50:00,77.64,77.78,77.62,77.73,83285.0,69.981,70.1071,69.9629,70.0621,83285.0
2015-12-18 13:55:00,77.72,77.82,77.71,77.77,144375.0,70.0531,70.1432,70.044,70.0981,144375.0
2015-12-18 14:00:00,77.77,77.86,77.74,77.76,108258.0,70.0981,70.1793,70.0711,70.0891,108258.0
2015-12-18 14:05:00,77.76,77.86,77.75,77.83,95293.0,70.0891,70.1793,70.0801,70.1522,95293.0
2015-12-18 14:10:00,77.84,77.88,77.74,77.76,92167.0,70.1612,70.1973,70.0711,70.0891,92167.0
2015-12-18 14:15:00,77.76,77.77,77.67,77.72,106087.0,70.0891,70.0981,70.008,70.0531,106087.0
2015-12-18 14:20:00,77.71,77.86,77.71,77.85,72330.0,70.044,70.1793,70.044,70.1702,72330.0
2015-12-18 14:25:00,77.85,77.91,77.81,77.89,99532.0,70.1702,70.2243,70.1342,70.2063,99532.0
2015-12-18 14:30:00,77.9,77.9,77.8,77.84,65569.0,70.2153,70.2153,70.1252,70.1612,65569.0
2015-12-18 14:35:00,77.85,77.91,77.81,77.83,42922.0,70.1702,70.2243,70.1342,70.1522,42922.0
2015-12-18 14:40:00,77.82,77.83,77.63,77.65,64780.0,70.1432,70.1522,69.9719,69.99,64780.0
2015-12-18 14:45:00,77.64,77.69,77.61,77.65,130379.0,69.981,70.026,69.9539,69.99,130379.0
2015-12-18 14:50:00,77.65,77.76,77.64,77.7,340369.0,69.99,70.0891,69.981,70.035,340369.0
2015-12-18 14:55:00,77.71,77.73,77.64,77.66,63939.0,70.044,70.0621,69.981,69.999,63939.0
2015-12-18 15:00:00,77.66,77.77,77.64,77.64,111590.0,69.999,70.0981,69.981,69.981,111590.0
2015-12-18 15:05:00,77.65,77.76,77.64,77.74,90406.0,69.99,70.0891,69.981,70.0711,90406.0
2015-12-18 15:10:00,77.74,77.75,77.57,77.58,108891.0,70.0711,70.0801,69.9179,69.9269,108891.0
2015-12-18 15:15:00,77.58,77.59,77.46,77.5,230605.0,69.9269,69.9359,69.8187,69.8548,230605.0
2015-12-18 15:20:00,77.5,77.52,77.38,77.5,180524.0,69.8548,69.8728,69.7466,69.8548,180524.0
2015-12-18 15:25:00,77.51,77.62,77.5,77.55,142036.0,69.8638,69.9629,69.8548,69.8998,142036.0
2015-12-18 15:30:00,77.55,77.7,77.54,77.69,172824.0,69.8998,70.035,69.8908,70.026,172824.0
2015-12-18 15:35:00,77.69,77.76,77.66,77.67,274588.0,70.026,70.0891,69.999,70.008,274588.0
2015-12-18 15:40:00,77.67,77.78,77.65,77.78,165338.0,70.008,70.1071,69.99,70.1071,165338.0
2015-12-18 15:45:00,77.79,77.81,77.66,77.66,341678.0,70.1162,70.1342,69.999,69.999,341678.0
2015-12-18 15:50:00,77.65,77.7,77.54,77.56,515092.0,69.99,70.035,69.8908,69.9088,515092.0
2015-12-18 15:55:00,77.56,77.59,77.34,77.34,2091960.0,69.9088,69.9359,69.7105,69.7105,2091960.0
2015-12-21 09:30:00,77.85,78.1,77.78,78.07,274763.0,70.1702,70.3956,70.1071,70.3685,274763.0
2015-12-21 09:35:00,78.06,78.11,77.83,77.83,166183.0,70.3595,70.4046,70.1522,70.1522,166183.0
2015-12-21 09:40:00,77.83,77.83,77.72,77.77,95629.0,70.1522,70.1522,70.0531,70.0981,95629.0
2015-12-21 09:45:00,77.76,77.89,77.68,77.85,183943.0,70.0891,70.2063,70.017,70.1702,183943.0
2015-12-21 09:50:00,77.85,77.86,77.61,77.69,165485.0,70.1702,70.1793,69.9539,70.026,165485.0
2015-12-21 09:55:00,77.69,77.69,77.56,77.57,117547.0,70.026,70.026,69.9088,69.9179,117547.0
2015-12-21 10:00:00,77.58,77.73,77.58,77.65,97607.0,69.9269,70.0621,69.9269,69.99,97607.0
2015-12-21 10:05:00,77.65,77.78,77.63,77.74,124445.0,69.99,70.1071,69.9719,70.0711,124445.0
2015-12-21 10:10:00,77.75,77.81,77.71,77.76,287165.0,70.0801,70.1342,70.044,70.0891,287165.0
2015-12-21 10:15:00,77.77,77.84,77.74,77.8,103224.0,70.0981,70.1612,70.0711,70.1252,103224.0
2015-12-21 10:20:00,77.81,77.81,77.7,77.73,136418.0,70.1342,70.1342,70.035,70.0621,136418.0
2015-12-21 10:25:00,77.73,77.79,77.69,77.7,296502.0,70.0621,70.1162,70.026,70.035,296502.0
2015-12-21 10:30:00,77.7,77.77,77.66,77.77,80043.0,70.035,70.0981,69.999,70.0981,80043.0
2015-12-21 10:35:00,77.77,77.8,77.73,77.78,48660.0,70.0981,70.1252,70.0621,70.1071,48660.0
2015-12-21 10:40:00,77.77,77.83,77.72,77.83,65874.0,70.0981,70.1522,70.0531,70.1522,65874.0
2015-12-21 10:45:00,77.83,77.84,77.63,77.65,146229.0,70.1522,70.1612,69.9719,69.99,146229.0
2015-12-21 10:50:00,77.65,77.69,77.59,77.61,32475.0,69.99,70.026,69.9359,69.9539,32475.0
2015-12-21 10:55:00,77.6,77.68,77.59,77.65,72235.0,69.9449,70.017,69.9359,69.99,72235.0
2015-12-21 11:00:00,77.65,77.71,77.62,77.66,52269.0,69.99,70.044,69.9629,69.999,52269.0
2015-12-21 11:05:00,77.66,77.67,77.58,77.62,156962.0,69.999,70.008,69.9269,69.9629,156962.0
2015-12-21 11:10:00,77.61,77.61,77.5,77.51,128879.0,69.9539,69.9539,69.8548,69.8638,128879.0
2015-12-21 11:15:00,77.5,77.53,77.47,77.48,37742.0,69.8548,69.8818,69.8277,69.8367,37742.0
2015-12-21 11:20:00,77.48,77.56,77.47,77.5,48590.0,69.8367,69.9088,69.8277,69.8548,48590.0
2015-12-21 11:25:00,77.48,77.48,77.38,77.47,74313.0,69.8367,69.8367,69.7466,69.8277,74313.0
2015-12-21 11:30:00,77.47,77.47,77.24,77.27,95748.0,69.8277,69.8277,69.6204,69.6475,95748.0
2015-12-21 11:35:00,77.28,77.35,77.23,77.25,57973.0,69.6565,69.7196,69.6114,69.6294,57973.0
2015-12-21 11:40:00,77.26,77.32,77.19,77.31,51157.0,69.6384,69.6925,69.5753,69.6835,51157.0
2015-12-21 11:45:00,77.3,77.35,77.26,77.28,95058.0,69.6745,69.7196,69.6384,69.6565,95058.0
2015-12-21 11:50:00,77.28,77.33,77.26,77.29,48159.0,69.6565,69.7015,69.6384,69.6655,48159.0
2015-12-21 11:55:00,77.28,77.43,77.26,77.4,84437.0,69.6565,69.7917,69.6384,69.7646,84437.0
2015-12-21 12:00:00,77.4,77.44,77.37,77.38,52343.0,69.7646,69.8007,69.7376,69.7466,52343.0
2015-12-21 12:05:00,77.39,77.46,77.37,77.4,43198.0,69.7556,69.8187,69.7376,69.7646,43198.0
2015-12-21 12:10:00,77.41,77.43,77.37,77.4,25418.0,69.7736,69.7917,69.7376,69.7646,25418.0
2015-12-21 12:15:00,77.41,77.43,77.28,77.31,55145.0,69.7736,69.7917,69.6565,69.6835,55145.0
2015-12-21 12:20:00,77.31,77.41,77.31,77.41,32180.0,69.6835,69.7736,69.6835,69.7736,32180.0
2015-12-21 12:25:00,77.4,77.4,77.31,77.31,32698.0,69.7646,69.7646,69.6835,69.6835,32698.0
2015-12-21 12:30:00,77.3,77.4,77.3,77.33,44737.0,69.6745,69.7646,69.6745,69.7015,44737.0
2015-12-21 12:35:00,77.33,77.42,77.31,77.33,41525.0,69.7015,69.7827,69.6835,69.7015,41525.0
2015-12-21 12:40:00,77.33,77.38,77.31,77.33,26757.0,69.7015,69.7466,69.6835,69.7015,26757.0
2015-12-21 12:45:00,77.34,77.41,77.34,77.38,27047.0,69.7105,69.7736,69.7105,69.7466,27047.0
2015-12-21 12:50:00,77.38,77.49,77.38,77.45,63092.0,69.7466,69.8458,69.7466,69.8097,63092.0
2015-12-21 12:55:00,77.46,77.54,77.45,77.51,42129.0,69.8187,69.8908,69.8097,69.8638,42129.0
2015-12-21 13:00:00,77.51,77.58,77.5,77.56,34551.0,69.8638,69.9269,69.8548,69.9088,34551.0
2015-12-21 13:05:00,77.57,77.6,77.52,77.54,54195.0,69.9179,69.9449,69.8728,69.8908,54195.0
2015-12-21 13:10:00,77.53,77.62,77.52,77.6,19948.0,69.8818,69.9629,69.8728,69.9449,19948.0
2015-12-21 13:15:00,77.61,77.64,77.56,77.57,31682.0,69.9539,69.981,69.9088,69.9179,31682.0
2015-12-21 13:20:00,77.57,77.61,77.57,77.57,14247.0,69.9179,69.9539,69.9179,69.9179,14247.0
2015-12-21 13:25:00,77.57,77.64,77.57,77.62,60729.0,69.9179,69.981,69.9179,69.9629,60729.0
2015-12-21 13:30:00,77.62,77.69,77.61,77.69,77686.0,69.9629,70.026,69.9539,70.026,77686.0
2015-12-21 13:35:00,77.69,77.72,77.67,77.7,96501.0,70.026,70.0531,70.008,70.035,96501.0
2015-12-21 13:40:00,77.69,77.72,77.66,77.67,39949.0,70.026,70.0531,69.999,70.008,39949.0
2015-12-21 13:45:00,77.68,77.69,77.64,77.64,12083.0,70.017,70.026,69.981,69.981,12083.0
2015-12-21 13:50:00,77.65,77.69,77.64,77.65,14883.0,69.99,70.026,69.981,69.99,14883.0
2015-12-21 13:55:00,77.64,77.65,77.6,77.61,42528.0,69.981,69.99,69.9449,69.9539,42528.0
2015-12-21 14:00:00,77.62,77.66,77.6,77.62,20592.0,69.9629,69.999,69.9449,69.9629,20592.0
2015-12-21 14:05:00,77.61,77.63,77.56,77.58,29637.0,69.9539,69.9719,69.9088,69.9269,29637.0
2015-12-21 14:10:00,77.59,77.59,77.53,77.57,22451.0,69.9359,69.9359,69.8818,69.9179,22451.0
2015-12-21 14:15:00,77.57,77.6,77.51,77.54,62216.0,69.9179,69.9449,69.8638,69.8908,62216.0
2015-12-21 14:20:00,77.54,77.58,77.49,77.53,60774.0,69.8908,69.9269,69.8458,69.8818,60774.0
2015-12-21 14:25:00,77.52,77.53,77.46,77.49,56110.0,69.8728,69.8818,69.8187,69.8458,56110.0
2015-12-21 14:30:00,77.48,77.5,77.42,77.43,52559.0,69.8367,69.8548,69.7827,69.7917,52559.0
2015-12-21 14:35:00,77.42,77.47,77.42,77.46,50221.0,69.7827,69.8277,69.7827,69.8187,50221.0
2015-12-21 14:40:00,77.46,77.46,77.36,77.43,53375.0,69.8187,69.8187,69.7286,69.7917,53375.0
2015-12-21 14:45:00,77.43,77.44,77.38,77.38,44791.0,69.7917,69.8007,69.7466,69.7466,44791.0
2015-12-21 14:50:00,77.38,77.41,77.35,77.36,139681.0,69.7466,69.7736,69.7196,69.7286,139681.0
2015-12-21 14:55:00,77.36,77.42,77.36,77.4,62140.0,69.7286,69.7827,69.7286,69.7646,62140.0
2015-12-21 15:00:00,77.39,77.5,77.37,77.49,73802.0,69.7556,69.8548,69.7376,69.8458,73802.0
2015-12-21 15:05:00,77.5,77.5,77.33,77.33,49032.0,69.8548,69.8548,69.7015,69.7015,49032.0
2015-12-21 15:10:00,77.33,77.35,77.28,77.32,26068.0,69.7015,69.7196,69.6565,69.6925,26068.0
2015-12-21 15:15:00,77.32,77.35,77.26,77.28,47878.0,69.6925,69.7196,69.6384,69.6565,47878.0
2015-12-21 15:20:00,77.28,77.34,77.24,77.27,254175.0,69.6565,69.7105,69.6204,69.6475,254175.0
2015-12-21 15:25:00,77.27,77.35,77.26,77.32,127676.0,69.6475,69.7196,69.6384,69.6925,127676.0
2015-12-21 15:30:00,77.32,77.42,77.32,77.35,60419.0,69.6925,69.7827,69.6925,69.7196,60419.0
2015-12-21 15:35:00,77.34,77.48,77.32,77.44,62389.0,69.7105,69.8367,69.6925,69.8007,62389.0
2015-12-21 15:40:00,77.44,77.52,77.42,77.46,101545.0,69.8007,69.8728,69.7827,69.8187,101545.0
2015-12-21 15:45:00,77.47,77.58,77.47,77.54,102672.0,69.8277,69.9269,69.8277,69.8908,102672.0
2015-12-21 15:50:00,77.55,77.62,77.53,77.62,195177.0,69.8998,69.9629,69.8818,69.9629,195177.0
2015-12-21 15:55:00,77.63,77.74,77.63,77.73,465195.0,69.9719,70.0711,69.9719,70.0621,465195.0
2015-12-22 09:30:00,78.12,78.19,77.96,78.1,172212.0,70.4136,70.4767,70.2694,70.3956,172212.0
2015-12-22 09:35:00,78.1,78.18,78.01,78.07,160109.0,70.3956,70.4677,70.3145,70.3685,160109.0
2015-12-22 09:40:00,78.06,78.12,77.92,78.06,140512.0,70.3595,70.4136,70.2333,70.3595,140512.0
2015-12-22 09:45:00,78.06,78.09,77.94,77.94,130556.0,70.3595,70.3866,70.2514,70.2514,130556.0
2015-12-22 09:50:00,77.94,78.06,77.88,78.06,146009.0,70.2514,70.3595,70.1973,70.3595,146009.0
2015-12-22 09:55:00,78.07,78.09,78.0,78.02,84791.0,70.3685,70.3866,70.3054,70.3235,84791.0
2015-12-22 10:00:00,78.03,78.05,77.92,78.0,96042.0,70.3325,70.3505,70.2333,70.3054,96042.0
2015-12-22 10:05:00,78.01,78.04,77.88,78.0,158637.0,70.3145,70.3415,70.1973,70.3054,158637.0
2015-12-22 10:10:00,77.99,78.04,77.93,77.93,74718.0,70.2964,70.3415,70.2423,70.2423,74718.0
2015-12-22 10:15:00,77.92,77.92,77.79,77.84,149620.0,70.2333,70.2333,70.1162,70.1612,149620.0
2015-12-22 10:20:00,77.84,78.04,77.82,78.01,114173.0,70.1612,70.3415,70.1432,70.3145,114173.0
2015-12-22 10:25:00,78.01,78.03,77.95,77.98,51427.0,70.3145,70.3325,70.2604,70.2874,51427.0
2015-12-22 10:30:00,77.98,77.99,77.89,77.9,91193.0,70.2874,70.2964,70.2063,70.2153,91193.0
2015-12-22 10:35:00,77.9,78.01,77.9,78.01,29240.0,70.2153,70.3145,70.2153,70.3145,29240.0
2015-12-22 10:40:00,78.0,78.06,77.98,77.98,34403.0,70.3054,70.3595,70.2874,70.2874,34403.0
2015-12-22 10:45:00,77.99,78.01,77.91,77.92,32734.0,70.2964,70.3145,70.2243,70.2333,32734.0
2015-12-22 10:50:00,77.92,77.94,77.84,77.86,46500.0,70.2333,70.2514,70.1612,70.1793,46500.0
2015-12-22 10:55:00,77.85,77.89,77.82,77.84,48685.0,70.1702,70.2063,70.1432,70.1612,48685.0
2015-12-22 11:00:00,77.85,77.88,77.83,77.86,38138.0,70.1702,70.1973,70.1522,70.1793,38138.0
2015-12-22 11:05:00,77.85,77.91,77.84,77.9,29798.0,70.1702,70.2243,70.1612,70.2153,29798.0
2015-12-22 11:10:00,77.89,77.94,77.85,77.9,30032.0,70.2063,70.2514,70.1702,70.2153,30032.0
2015-12-22 11:15:00,77.89,77.89,77.81,77.82,89973.0,70.2063,70.2063,70.1342,70.1432,89973.0
2015-12-22 11:20:00,77.82,77.84,77.71,77.73,39530.0,70.1432,70.1612,70.044,70.0621,39530.0
2015-12-22 11:25:00,77.72,77.72,77.68,77.71,29075.0,70.0531,70.0531,70.017,70.044,29075.0
2015-12-22 11:30:00,77.72,77.79,77.7,77.71,32313.0,70.0531,70.1162,70.035,70.044,32313.0
2015-12-22 11:35:00,77.72,77.91,77.7,77.88,133565.0,70.0531,70.2243,70.035,70.1973,133565.0
2015-12-22 11:40:00,77.88,77.94,77.86,77.9,75652.0,70.1973,70.2514,70.1793,70.2153,75652.0
2015-12-22 11:45:00,77.91,77.95,77.88,77.91,24964.0,70.2243,70.2604,70.1973,70.2243,24964.0
2015-12-22 11:50:00,77.91,77.91,77.81,77.82,34879.0,70.2243,70.2243,70.1342,70.1432,34879.0
2015-12-22 11:55:00,77.83,77.89,77.82,77.88,24832.0,70.1522,70.2063,70.1432,70.1973,24832.0
2015-12-22 12:00:00,77.89,77.9,77.75,77.78,43003.0,70.2063,70.2153,70.0801,70.1071,43003.0
2015-12-22 12:05:00,77.78,77.82,77.74,77.81,63132.0,70.1071,70.1432,70.0711,70.1342,63132.0
2015-12-22 12:10:00,77.81,77.81,77.72,77.77,43386.0,70.1342,70.1342,70.0531,70.0981,43386.0
2015-12-22 12:15:00,77.77,77.87,77.76,77.86,39376.0,70.0981,70.1883,70.0891,70.1793,39376.0
2015-12-22 12:20:00,77.85,77.85,77.79,77.84,47120.0,70.1702,70.1702,70.1162,70.1612,47120.0
2015-12-22 12:25:00,77.83,77.89,77.8,77.86,20394.0,70.1522,70.2063,70.1252,70.1793,20394.0
2015-12-22 12:30:00,77.86,77.9,77.83,77.9,14714.0,70.1793,70.2153,70.1522,70.2153,14714.0
2015-12-22 12:35:00,77.9,77.97,77.9,77.93,44055.0,70.2153,70.2784,70.2153,70.2423,44055.0
2015-12-22 12:40:00,77.94,77.97,77.93,77.96,18150.0,70.2514,70.2784,70.2423,70.2694,18150.0
2015-12-22 12:45:00,77.96,77.97,77.92,77.94,70694.0,70.2694,70.2784,70.2333,70.2514,70694.0
2015-12-22 12:50:00,77.94,78.04,77.94,78.04,38760.0,70.2514,70.3415,70.2514,70.3415,38760.0
2015-12-22 12:55:00,78.04,78.13,78.04,78.13,26838.0,70.3415,70.4226,70.3415,70.4226,26838.0
2015-12-22 13:00:00,78.13,78.15,78.11,78.15,40834.0,70.4226,70.4406,70.4046,70.4406,40834.0
2015-12-22 13:05:00,78.14,78.15,78.09,78.09,174007.0,70.4316,70.4406,70.3866,70.3866,174007.0
2015-12-22 13:10:00,78.09,78.09,78.02,78.06,60350.0,70.3866,70.3866,70.3235,70.3595,60350.0
2015-12-22 13:15:00,78.07,78.1,78.05,78.06,251436.0,70.3685,70.3956,70.3505,70.3595,251436.0
2015-12-22 13:20:00,78.07,78.11,78.03,78.05,50063.0,70.3685,70.4046,70.3325,70.3505,50063.0
2015-12-22 13:25:00,78.06,78.14,78.06,78.13,30760.0,70.3595,70.4316,70.3595,70.4226,30760.0
2015-12-22 13:30:00,78.13,78.14,78.07,78.11,35555.0,70.4226,70.4316,70.3685,70.4046,35555.0
2015-12-22 13:35:00,78.1,78.15,78.09,78.15,25001.0,70.3956,70.4406,70.3866,70.4406,25001.0
2015-12-22 13:40:00,78.15,78.15,78.1,78.13,26627.0,70.4406,70.4406,70.3956,70.4226,26627.0
2015-12-22 13:45:00,78.13,78.22,78.12,78.22,54019.0,70.4226,70.5037,70.4136,70.5037,54019.0
2015-12-22 13:50:00,78.22,78.27,78.17,78.26,103588.0,70.5037,70.5488,70.4587,70.5398,103588.0
2015-12-22 13:55:00,78.26,78.29,78.25,78.25,33105.0,70.5398,70.5668,70.5308,70.5308,33105.0
2015-12-22 14:00:00,78.26,78.28,78.24,78.25,79682.0,70.5398,70.5578,70.5218,70.5308,79682.0
2015-12-22 14:05:00,78.26,78.28,78.25,78.26,33534.0,70.5398,70.5578,70.5308,70.5398,33534.0
2015-12-22 14:10:00,78.26,78.31,78.26,78.3,46533.0,70.5398,70.5849,70.5398,70.5758,46533.0
2015-12-22 14:15:00,78.3,78.34,78.29,78.32,32826.0,70.5758,70.6119,70.5668,70.5939,32826.0
2015-12-22 14:20:00,78.32,78.37,78.32,78.35,38197.0,70.5939,70.6389,70.5939,70.6209,38197.0
2015-12-22 14:25:00,78.36,78.36,78.29,78.3,101376.0,70.6299,70.6299,70.5668,70.5758,101376.0
2015-12-22 14:30:00,78.3,78.31,78.26,78.27,23547.0,70.5758,70.5849,70.5398,70.5488,23547.0
2015-12-22 14:35:00,78.27,78.29,78.22,78.23,34075.0,70.5488,70.5668,70.5037,70.5128,34075.0
2015-12-22 14:40:00,78.24,78.28,78.23,78.24,33039.0,70.5218,70.5578,70.5128,70.5218,33039.0
2015-12-22 14:45:00,78.25,78.25,78.18,78.2,42428.0,70.5308,70.5308,70.4677,70.4857,42428.0
2015-12-22 14:50:00,78.2,78.24,78.17,78.17,50142.0,70.4857,70.5218,70.4587,70.4587,50142.0
2015-12-22 14:55:00,78.16,78.23,78.15,78.23,115409.0,70.4497,70.5128,70.4406,70.5128,115409.0
2015-12-22 15:00:00,78.24,78.34,78.22,78.33,71246.0,70.5218,70.6119,70.5037,70.6029,71246.0
2015-12-22 15:05:00,78.33,78.36,78.29,78.32,73765.0,70.6029,70.6299,70.5668,70.5939,73765.0
2015-12-22 15:10:00,78.31,78.36,78.27,78.34,75941.0,70.5849,70.6299,70.5488,70.6119,75941.0
2015-12-22 15:15:00,78.34,78.36,78.3,78.34,113267.0,70.6119,70.6299,70.5758,70.6119,113267.0
2015-12-22 15:20:00,78.35,78.41,78.34,78.39,100398.0,70.6209,70.675,70.6119,70.657,100398.0
2015-12-22 15:25:00,78.39,78.44,78.37,78.38,131394.0,70.657,70.702,70.6389,70.648,131394.0
2015-12-22 15:30:00,78.38,78.41,78.36,78.39,203556.0,70.648,70.675,70.6299,70.657,203556.0
2015-12-22 15:35:00,78.39,78.4,78.31,78.35,111855.0,70.657,70.666,70.5849,70.6209,111855.0
2015-12-22 15:40:00,78.35,78.36,78.2,78.22,81804.0,70.6209,70.6299,70.4857,70.5037,81804.0
2015-12-22 15:45:00,78.21,78.23,78.11,78.12,161601.0,70.4947,70.5128,70.4046,70.4136,161601.0
2015-12-22 15:50:00,78.13,78.26,78.12,78.24,300388.0,70.4226,70.5398,70.4136,70.5218,300388.0
2015-12-22 15:55:00,78.24,78.27,78.18,78.27,399694.0,70.5218,70.5488,70.4677,70.5488,399694.0
2015-12-23 09:30:00,78.5,78.78,78.5,78.58,225321.0,70.7561,71.0085,70.7561,70.8282,225321.0
2015-12-23 09:35:00,78.57,78.62,78.45,78.53,101884.0,70.8192,70.8643,70.711,70.7832,101884.0
2015-12-23 09:40:00,78.52,78.55,78.41,78.45,166887.0,70.7741,70.8012,70.675,70.711,166887.0
2015-12-23 09:45:00,78.45,78.51,78.38,78.48,179469.0,70.711,70.7651,70.648,70.7381,179469.0
2015-12-23 09:50:00,78.48,78.56,78.47,78.53,97498.0,70.7381,70.8102,70.7291,70.7832,97498.0
2015-12-23 09:55:00,78.52,78.55,78.45,78.52,93881.0,70.7741,70.8012,70.711,70.7741,93881.0
2015-12-23 10:00:00,78.53,78.61,78.51,78.54,87040.0,70.7832,70.8553,70.7651,70.7922,87040.0
2015-12-23 10:05:00,78.54,78.56,78.39,78.41,162647.0,70.7922,70.8102,70.657,70.675,162647.0
2015-12-23 10:10:00,78.41,78.48,78.41,78.45,121503.0,70.675,70.7381,70.675,70.711,121503.0
2015-12-23 10:15:00,78.44,78.46,78.37,78.42,84215.0,70.702,70.7201,70.6389,70.684,84215.0
2015-12-23 10:20:00,78.42,78.49,78.41,78.42,77691.0,70.684,70.7471,70.675,70.684,77691.0
2015-12-23 10:25:00,78.42,78.42,78.37,78.38,46958.0,70.684,70.684,70.6389,70.648,46958.0
2015-12-23 10:30:00,78.38,78.47,78.36,78.45,107645.0,70.648,70.7291,70.6299,70.711,107645.0
2015-12-23 10:35:00,78.45,78.47,78.41,78.46,95404.0,70.711,70.7291,70.675,70.7201,95404.0
2015-12-23 10:40:00,78.45,78.52,78.44,78.49,131475.0,70.711,70.7741,70.702,70.7471,131475.0
2015-12-23 10:45:00,78.49,78.52,78.45,78.49,90218.0,70.7471,70.7741,70.711,70.7471,90218.0
2015-12-23 10:50:00,78.49,78.53,78.48,78.52,78972.0,70.7471,70.7832,70.7381,70.7741,78972.0
2015-12-23 10:55:00,78.52,78.61,78.51,78.59,162880.0,70.7741,70.8553,70.7651,70.8372,162880.0
2015-12-23 11:00:00,78.6,78.6,78.48,78.48,106230.0,70.8463,70.8463,70.7381,70.7381,106230.0
2015-12-23 11:05:00,78.47,78.51,78.43,78.47,60633.0,70.7291,70.7651,70.693,70.7291,60633.0
2015-12-23 11:10:00,78.47,78.51,78.45,78.5,155529.0,70.7291,70.7651,70.711,70.7561,155529.0
2015-12-23 11:15:00,78.5,78.53,78.49,78.53,40885.0,70.7561,70.7832,70.7471,70.7832,40885.0
2015-12-23 11:20:00,78.52,78.53,78.44,78.5,29739.0,70.7741,70.7832,70.702,70.7561,29739.0
2015-12-23 11:25:00,78.5,78.53,78.46,78.51,35802.0,70.7561,70.7832,70.7201,70.7651,35802.0
2015-12-23 11:30:00,78.51,78.56,78.49,78.54,88053.0,70.7651,70.8102,70.7471,70.7922,88053.0
2015-12-23 11:35:00,78.54,78.55,78.51,78.51,26993.0,70.7922,70.8012,70.7651,70.7651,26993.0
2015-12-23 11:40:00,78.52,78.57,78.5,78.55,24421.0,70.7741,70.8192,70.7561,70.8012,24421.0
2015-12-23 11:45:00,78.55,78.56,78.51,78.53,22047.0,70.8012,70.8102,70.7651,70.7832,22047.0
2015-12-23 11:50:00,78.52,78.52,78.45,78.45,21328.0,70.7741,70.7741,70.711,70.711,21328.0
2015-12-23 11:55:00,78.46,78.56,78.46,78.56,27920.0,70.7201,70.8102,70.7201,70.8102,27920.0
2015-12-23 12:00:00,78.55,78.61,78.54,78.56,69661.0,70.8012,70.8553,70.7922,70.8102,69661.0
2015-12-23 12:05:00,78.56,78.61,78.54,78.6,39690.0,70.8102,70.8553,70.7922,70.8463,39690.0
2015-12-23 12:10:00,78.61,78.64,78.58,78.59,65094.0,70.8553,70.8823,70.8282,70.8372,65094.0
2015-12-23 12:15:00,78.58,78.6,78.56,78.58,38247.0,70.8282,70.8463,70.8102,70.8282,38247.0
2015-12-23 12:20:00,78.59,78.65,78.58,78.6,112185.0,70.8372,70.8913,70.8282,70.8463,112185.0
2015-12-23 12:25:00,78.6,78.65,78.58,78.58,62420.0,70.8463,70.8913,70.8282,70.8282,62420.0
2015-12-23 12:30:00,78.58,78.59,78.51,78.53,21734.0,70.8282,70.8372,70.7651,70.7832,21734.0
2015-12-23 12:35:00,78.53,78.55,78.5,78.5,26497.0,70.7832,70.8012,70.7561,70.7561,26497.0
2015-12-23 12:40:00,78.49,78.51,78.48,78.49,30028.0,70.7471,70.7651,70.7381,70.7471,30028.0
2015-12-23 12:45:00,78.49,78.53,78.48,78.53,50742.0,70.7471,70.7832,70.7381,70.7832,50742.0
2015-12-23 12:50:00,78.52,78.54,78.51,78.54,30890.0,70.7741,70.7922,70.7651,70.7922,30890.0
2015-12-23 12:55:00,78.54,78.57,78.51,78.52,35998.0,70.7922,70.8192,70.7651,70.7741,35998.0
2015-12-23 13:00:00,78.52,78.55,78.46,78.48,20479.0,70.7741,70.8012,70.7201,70.7381,20479.0
2015-12-23 13:05:00,78.48,78.49,78.45,78.47,45860.0,70.7381,70.7471,70.711,70.7291,45860.0
2015-12-23 13:10:00,78.46,78.5,78.44,78.49,21195.0,70.7201,70.7561,70.702,70.7471,21195.0
2015-12-23 13:15:00,78.49,78.5,78.45,78.47,45914.0,70.7471,70.7561,70.711,70.7291,45914.0
2015-12-23 13:20:00,78.48,78.53,78.48,78.52,29675.0,70.7381,70.7832,70.7381,70.7741,29675.0
2015-12-23 13:25:00,78.53,78.55,78.51,78.53,20268.0,70.7832,70.8012,70.7651,70.7832,20268.0
2015-12-23 13:30:00,78.53,78.53,78.5,78.5,13563.0,70.7832,70.7832,70.7561,70.7561,13563.0
2015-12-23 13:35:00,78.5,78.5,78.4,78.42,22776.0,70.7561,70.7561,70.666,70.684,22776.0
2015-12-23 13:40:00,78.42,78.54,78.42,78.52,39017.0,70.684,70.7922,70.684,70.7741,39017.0
2015-12-23 13:45:00,78.53,78.56,78.51,78.53,26161.0,70.7832,70.8102,70.7651,70.7832,26161.0
2015-12-23 13:50:00,78.53,78.55,78.49,78.52,49983.0,70.7832,70.8012,70.7471,70.7741,49983.0
2015-12-23 13:55:00,78.53,78.56,78.51,78.53,14167.0,70.7832,70.8102,70.7651,70.7832,14167.0
2015-12-23 14:00:00,78.52,78.55,78.51,78.52,33007.0,70.7741,70.8012,70.7651,70.7741,33007.0
2015-12-23 14:05:00,78.52,78.56,78.51,78.55,46096.0,70.7741,70.8102,70.7651,70.8012,46096.0
2015-12-23 14:10:00,78.54,78.59,78.5,78.59,92414.0,70.7922,70.8372,70.7561,70.8372,92414.0
2015-12-23 14:15:00,78.57,78.64,78.56,78.62,55629.0,70.8192,70.8823,70.8102,70.8643,55629.0
2015-12-23 14:20:00,78.61,78.66,78.58,78.65,243741.0,70.8553,70.9003,70.8282,70.8913,243741.0
2015-12-23 14:25:00,78.65,78.66,78.62,78.64,50972.0,70.8913,70.9003,70.8643,70.8823,50972.0
2015-12-23 14:30:00,78.63,78.7,78.63,78.68,58898.0,70.8733,70.9364,70.8733,70.9184,58898.0
2015-12-23 14:35:00,78.69,78.73,78.68,78.71,37349.0,70.9274,70.9634,70.9184,70.9454,37349.0
2015-12-23 14:40:00,78.71,78.74,78.69,78.7,15652.0,70.9454,70.9724,70.9274,70.9364,15652.0
2015-12-23 14:45:00,78.69,78.72,78.68,78.71,36503.0,70.9274,70.9544,70.9184,70.9454,36503.0
2015-12-23 14:50:00,78.72,78.72,78.7,78.71,26979.0,70.9544,70.9544,70.9364,70.9454,26979.0
2015-12-23 14:55:00,78.71,78.75,78.7,78.74,37406.0,70.9454,70.9815,70.9364,70.9724,37406.0
2015-12-23 15:00:00,78.74,78.77,78.7,78.7,37795.0,70.9724,70.9995,70.9364,70.9364,37795.0
2015-12-23 15:05:00,78.69,78.71,78.62,78.62,27852.0,70.9274,70.9454,70.8643,70.8643,27852.0
2015-12-23 15:10:00,78.63,78.65,78.61,78.62,19385.0,70.8733,70.8913,70.8553,70.8643,19385.0
2015-12-23 15:15:00,78.61,78.67,78.61,78.65,79596.0,70.8553,70.9093,70.8553,70.8913,79596.0
2015-12-23 15:20:00,78.64,78.67,78.64,78.66,35943.0,70.8823,70.9093,70.8823,70.9003,35943.0
2015-12-23 15:25:00,78.66,78.66,78.61,78.61,63519.0,70.9003,70.9003,70.8553,70.8553,63519.0
2015-12-23 15:30:00,78.61,78.63,78.59,78.63,62799.0,70.8553,70.8733,70.8372,70.8733,62799.0
2015-12-23 15:35:00,78.63,78.63,78.54,78.6,155308.0,70.8733,70.8733,70.7922,70.8463,155308.0
2015-12-23 15:40:00,78.59,78.66,78.58,78.65,112499.0,70.8372,70.9003,70.8282,70.8913,112499.0
2015-12-23 15:45:00,78.66,78.7,78.65,78.65,93934.0,70.9003,70.9364,70.8913,70.8913,93934.0
2015-12-23 15:50:00,78.64,78.69,78.62,78.69,134499.0,70.8823,70.9274,70.8643,70.9274,134499.0
2015-12-23 15:55:00,78.69,78.72,78.67,78.7,328917.0,70.9274,70.9544,70.9093,70.9364,328917.0
2015-12-24 09:30:00,78.56,78.74,78.56,78.65,66406.0,70.8102,70.9724,70.8102,70.8913,66406.0
2015-12-24 09:35:00,78.66,78.73,78.57,78.57,42176.0,70.9003,70.9634,70.8192,70.8192,42176.0
2015-12-24 09:40:00,78.58,78.61,78.54,78.56,44534.0,70.8282,70.8553,70.7922,70.8102,44534.0
2015-12-24 09:45:00,78.57,78.59,78.47,78.5,73355.0,70.8192,70.8372,70.7291,70.7561,73355.0
2015-12-24 09:50:00,78.51,78.58,78.5,78.52,24679.0,70.7651,70.8282,70.7561,70.7741,24679.0
2015-12-24 09:55:00,78.52,78.52,78.45,78.48,34688.0,70.7741,70.7741,70.711,70.7381,34688.0
2015-12-24 10:00:00,78.47,78.5,78.42,78.42,83093.0,70.7291,70.7561,70.684,70.684,83093.0
2015-12-24 10:05:00,78.42,78.47,78.42,78.44,21619.0,70.684,70.7291,70.684,70.702,21619.0
2015-12-24 10:10:00,78.44,78.5,78.44,78.49,16088.0,70.702,70.7561,70.702,70.7471,16088.0
2015-12-24 10:15:00,78.49,78.57,78.45,78.56,29967.0,70.7471,70.8192,70.711,70.8102,29967.0
2015-12-24 10:20:00,78.55,78.57,78.49,78.55,21680.0,70.8012,70.8192,70.7471,70.8012,21680.0
2015-12-24 10:25:00,78.53,78.58,78.53,78.56,26177.0,70.7832,70.8282,70.7832,70.8102,26177.0
2015-12-24 10:30:00,78.55,78.55,78.47,78.5,38593.0,70.8012,70.8012,70.7291,70.7561,38593.0
2015-12-24 10:35:00,78.51,78.52,78.46,78.48,25088.0,70.7651,70.7741,70.7201,70.7381,25088.0
2015-12-24 10:40:00,78.48,78.54,78.47,78.53,11525.0,70.7381,70.7922,70.7291,70.7832,11525.0
2015-12-24 10:45:00,78.53,78.55,78.51,78.55,18491.0,70.7832,70.8012,70.7651,70.8012,18491.0
2015-12-24 10:50:00,78.56,78.57,78.54,78.54,15602.0,70.8102,70.8192,70.7922,70.7922,15602.0
2015-12-24 10:55:00,78.54,78.57,78.51,78.53,29577.0,70.7922,70.8192,70.7651,70.7832,29577.0
2015-12-24 11:00:00,78.55,78.55,78.5,78.52,26620.0,70.8012,70.8012,70.7561,70.7741,26620.0
2015-12-24 11:05:00,78.52,78.54,78.5,78.54,24973.0,70.7741,70.7922,70.7561,70.7922,24973.0
2015-12-24 11:10:00,78.54,78.57,78.52,78.55,35456.0,70.7922,70.8192,70.7741,70.8012,35456.0
2015-12-24 11:15:00,78.54,78.55,78.51,78.54,17848.0,70.7922,70.8012,70.7651,70.7922,17848.0
2015-12-24 11:20:00,78.55,78.57,78.51,78.52,22927.0,70.8012,70.8192,70.7651,70.7741,22927.0
2015-12-24 11:25:00,78.52,78.57,78.52,78.56,12490.0,70.7741,70.8192,70.7741,70.8102,12490.0
2015-12-24 11:30:00,78.56,78.58,78.51,78.54,19862.0,70.8102,70.8282,70.7651,70.7922,19862.0
2015-12-24 11:35:00,78.54,78.54,78.51,78.54,21747.0,70.7922,70.7922,70.7651,70.7922,21747.0
2015-12-24 11:40:00,78.55,78.6,78.55,78.6,21348.0,70.8012,70.8463,70.8012,70.8463,21348.0
2015-12-24 11:45:00,78.6,78.65,78.6,78.65,19665.0,70.8463,70.8913,70.8463,70.8913,19665.0
2015-12-24 11:50:00,78.66,78.67,78.63,78.64,26711.0,70.9003,70.9093,70.8733,70.8823,26711.0
2015-12-24 11:55:00,78.66,78.68,78.64,78.68,10435.0,70.9003,70.9184,70.8823,70.9184,10435.0
2015-12-24 12:00:00,78.67,78.67,78.63,78.64,26636.0,70.9093,70.9093,70.8733,70.8823,26636.0
2015-12-24 12:05:00,78.64,78.66,78.62,78.64,23447.0,70.8823,70.9003,70.8643,70.8823,23447.0
2015-12-24 12:10:00,78.63,78.64,78.58,78.61,29766.0,70.8733,70.8823,70.8282,70.8553,29766.0
2015-12-24 12:15:00,78.6,78.63,78.59,78.62,36791.0,70.8463,70.8733,70.8372,70.8643,36791.0
2015-12-24 12:20:00,78.62,78.66,78.62,78.64,18799.0,70.8643,70.9003,70.8643,70.8823,18799.0
2015-12-24 12:25:00,78.65,78.69,78.64,78.69,15137.0,70.8913,70.9274,70.8823,70.9274,15137.0
2015-12-24 12:30:00,78.69,78.71,78.68,78.7,24481.0,70.9274,70.9454,70.9184,70.9364,24481.0
2015-12-24 12:35:00,78.7,78.72,78.67,78.7,73223.0,70.9364,70.9544,70.9093,70.9364,73223.0
2015-12-24 12:40:00,78.7,78.7,78.67,78.7,85620.0,70.9364,70.9364,70.9093,70.9364,85620.0
2015-12-24 12:45:00,78.7,78.71,78.65,78.65,114466.0,70.9364,70.9454,70.8913,70.8913,114466.0
2015-12-24 12:50:00,78.66,78.66,78.6,78.6,51988.0,70.9003,70.9003,70.8463,70.8463,51988.0
2015-12-24 12:55:00,78.61,78.61,78.47,78.47,280764.0,70.8553,70.8553,70.7291,70.7291,280764.0
2015-12-28 09:30:00,78.28,78.45,78.25,78.44,84370.0,70.5578,70.711,70.5308,70.702,84370.0
2015-12-28 09:35:00,78.44,78.48,78.35,78.48,41762.0,70.702,70.7381,70.6209,70.7381,41762.0
2015-12-28 09:40:00,78.49,78.69,78.45,78.67,97320.0,70.7471,70.9274,70.711,70.9093,97320.0
2015-12-28 09:45:00,78.68,78.73,78.64,78.67,60632.0,70.9184,70.9634,70.8823,70.9093,60632.0
2015-12-28 09:50:00,78.67,78.68,78.6,78.63,31119.0,70.9093,70.9184,70.8463,70.8733,31119.0
2015-12-28 09:55:00,78.61,78.63,78.58,78.59,57521.0,70.8553,70.8733,70.8282,70.8372,57521.0
2015-12-28 10:00:00,78.59,78.6,78.33,78.34,174890.0,70.8372,70.8463,70.6029,70.6119,174890.0
2015-12-28 10:05:00,78.34,78.39,78.33,78.38,74827.0,70.6119,70.657,70.6029,70.648,74827.0
2015-12-28 10:10:00,78.37,78.39,78.29,78.32,127188.0,70.6389,70.657,70.5668,70.5939,127188.0
2015-12-28 10:15:00,78.3,78.36,78.28,78.3,43377.0,70.5758,70.6299,70.5578,70.5758,43377.0
2015-12-28 10:20:00,78.31,78.33,78.25,78.32,64487.0,70.5849,70.6029,70.5308,70.5939,64487.0
2015-12-28 10:25:00,78.31,78.41,78.28,78.4,71855.0,70.5849,70.675,70.5578,70.666,71855.0
2015-12-28 10:30:00,78.4,78.4,78.34,78.35,52883.0,70.666,70.666,70.6119,70.6209,52883.0
2015-12-28 10:35:00,78.34,78.39,78.32,78.36,30768.0,70.6119,70.657,70.5939,70.6299,30768.0
2015-12-28 10:40:00,78.34,78.37,78.28,78.32,37865.0,70.6119,70.6389,70.5578,70.5939,37865.0
2015-12-28 10:45:00,78.31,78.31,78.14,78.14,62935.0,70.5849,70.5849,70.4316,70.4316,62935.0
2015-12-28 10:50:00,78.14,78.17,78.11,78.13,29915.0,70.4316,70.4587,70.4046,70.4226,29915.0
2015-12-28 10:55:00,78.12,78.14,78.09,78.11,71684.0,70.4136,70.4316,70.3866,70.4046,71684.0
2015-12-28 11:00:00,78.09,78.16,78.06,78.12,75976.0,70.3866,70.4497,70.3595,70.4136,75976.0
2015-12-28 11:05:00,78.12,78.16,78.1,78.14,15984.0,70.4136,70.4497,70.3956,70.4316,15984.0
2015-12-28 11:10:00,78.15,78.19,78.13,78.17,21398.0,70.4406,70.4767,70.4226,70.4587,21398.0
2015-12-28 11:15:00,78.17,78.22,78.16,78.2,20666.0,70.4587,70.5037,70.4497,70.4857,20666.0
2015-12-28 11:20:00,78.19,78.21,78.15,78.18,30237.0,70.4767,70.4947,70.4406,70.4677,30237.0
2015-12-28 11:25:00,78.18,78.2,78.13,78.16,91696.0,70.4677,70.4857,70.4226,70.4497,91696.0
2015-12-28 11:30:00,78.16,78.19,78.13,78.17,27967.0,70.4497,70.4767,70.4226,70.4587,27967.0
2015-12-28 11:35:00,78.17,78.25,78.16,78.22,30380.0,70.4587,70.5308,70.4497,70.5037,30380.0
2015-12-28 11:40:00,78.21,78.24,78.18,78.24,23913.0,70.4947,70.5218,70.4677,70.5218,23913.0
2015-12-28 11:45:00,78.24,78.29,78.23,78.28,37224.0,70.5218,70.5668,70.5128,70.5578,37224.0
2015-12-28 11:50:00,78.27,78.36,78.27,78.33,29689.0,70.5488,70.6299,70.5488,70.6029,29689.0
2015-12-28 11:55:00,78.35,78.38,78.28,78.28,39106.0,70.6209,70.648,70.5578,70.5578,39106.0
2015-12-28 12:00:00,78.28,78.37,78.27,78.37,27743.0,70.5578,70.6389,70.5488,70.6389,27743.0
2015-12-28 12:05:00,78.37,78.39,78.35,78.36,35334.0,70.6389,70.657,70.6209,70.6299,35334.0
2015-12-28 12:10:00,78.37,78.37,78.29,78.3,31415.0,70.6389,70.6389,70.5668,70.5758,31415.0
2015-12-28 12:15:00,78.29,78.33,78.27,78.3,34632.0,70.5668,70.6029,70.5488,70.5758,34632.0
2015-12-28 12:20:00,78.29,78.3,78.22,78.27,19249.0,70.5668,70.5758,70.5037,70.5488,19249.0
2015-12-28 12:25:00,78.28,78.33,78.27,78.33,37200.0,70.5578,70.6029,70.5488,70.6029,37200.0
2015-12-28 12:30:00,78.33,78.33,78.27,78.31,36109.0,70.6029,70.6029,70.5488,70.5849,36109.0
2015-12-28 12:35:00,78.32,78.33,78.28,78.3,28534.0,70.5939,70.6029,70.5578,70.5758,28534.0
2015-12-28 12:40:00,78.31,78.32,78.25,78.3,48410.0,70.5849,70.5939,70.5308,70.5758,48410.0
2015-12-28 12:45:00,78.31,78.33,78.28,78.32,14892.0,70.5849,70.6029,70.5578,70.5939,14892.0
2015-12-28 12:50:00,78.32,78.37,78.32,78.34,41468.0,70.5939,70.6389,70.5939,70.6119,41468.0
2015-12-28 12:55:00,78.34,78.34,78.26,78.27,19127.0,70.6119,70.6119,70.5398,70.5488,19127.0
2015-12-28 13:00:00,78.27,78.32,78.27,78.3,20885.0,70.5488,70.5939,70.5488,70.5758,20885.0
2015-12-28 13:05:00,78.31,78.35,78.3,78.33,37265.0,70.5849,70.6209,70.5758,70.6029,37265.0
2015-12-28 13:10:00,78.32,78.45,78.31,78.45,39673.0,70.5939,70.711,70.5849,70.711,39673.0
2015-12-28 13:15:00,78.44,78.52,78.43,78.51,43723.0,70.702,70.7741,70.693,70.7651,43723.0
2015-12-28 13:20:00,78.51,78.55,78.48,78.51,60309.0,70.7651,70.8012,70.7381,70.7651,60309.0
2015-12-28 13:25:00,78.52,78.55,78.51,78.53,40151.0,70.7741,70.8012,70.7651,70.7832,40151.0
2015-12-28 13:30:00,78.54,78.64,78.53,78.61,69240.0,70.7922,70.8823,70.7832,70.8553,69240.0
2015-12-28 13:35:00,78.6,78.6,78.55,78.58,44009.0,70.8463,70.8463,70.8012,70.8282,44009.0
2015-12-28 13:40:00,78.58,78.61,78.53,78.54,45890.0,70.8282,70.8553,70.7832,70.7922,45890.0
2015-12-28 13:45:00,78.54,78.57,78.53,78.55,44266.0,70.7922,70.8192,70.7832,70.8012,44266.0
2015-12-28 13:50:00,78.54,78.59,78.47,78.48,45233.0,70.7922,70.8372,70.7291,70.7381,45233.0
2015-12-28 13:55:00,78.48,78.54,78.46,78.5,53053.0,70.7381,70.7922,70.7201,70.7561,53053.0
2015-12-28 14:00:00,78.51,78.56,78.49,78.55,19330.0,70.7651,70.8102,70.7471,70.8012,19330.0
2015-12-28 14:05:00,78.55,78.6,78.53,78.55,86395.0,70.8012,70.8463,70.7832,70.8012,86395.0
2015-12-28 14:10:00,78.56,78.57,78.52,78.53,51492.0,70.8102,70.8192,70.7741,70.7832,51492.0
2015-12-28 14:15:00,78.51,78.58,78.5,78.57,32647.0,70.7651,70.8282,70.7561,70.8192,32647.0
2015-12-28 14:20:00,78.57,78.59,78.56,78.56,29770.0,70.8192,70.8372,70.8102,70.8102,29770.0
2015-12-28 14:25:00,78.56,78.64,78.56,78.61,39728.0,70.8102,70.8823,70.8102,70.8553,39728.0
2015-12-28 14:30:00,78.62,78.63,78.58,78.59,37382.0,70.8643,70.8733,70.8282,70.8372,37382.0
2015-12-28 14:35:00,78.59,78.63,78.55,78.61,25676.0,70.8372,70.8733,70.8012,70.8553,25676.0
2015-12-28 14:40:00,78.59,78.62,78.59,78.61,29712.0,70.8372,70.8643,70.8372,70.8553,29712.0
2015-12-28 14:45:00,78.61,78.63,78.52,78.59,35684.0,70.8553,70.8733,70.7741,70.8372,35684.0
2015-12-28 14:50:00,78.58,78.61,78.57,78.61,23517.0,70.8282,70.8553,70.8192,70.8553,23517.0
2015-12-28 14:55:00,78.62,78.62,78.57,78.6,27435.0,70.8643,70.8643,70.8192,70.8463,27435.0
2015-12-28 15:00:00,78.61,78.63,78.58,78.58,45164.0,70.8553,70.8733,70.8282,70.8282,45164.0
2015-12-28 15:05:00,78.57,78.6,78.54,78.58,33109.0,70.8192,70.8463,70.7922,70.8282,33109.0
2015-12-28 15:10:00,78.58,78.6,78.55,78.58,32554.0,70.8282,70.8463,70.8012,70.8282,32554.0
2015-12-28 15:15:00,78.59,78.6,78.5,78.53,56172.0,70.8372,70.8463,70.7561,70.7832,56172.0
2015-12-28 15:20:00,78.53,78.62,78.53,78.62,30468.0,70.7832,70.8643,70.7832,70.8643,30468.0
2015-12-28 15:25:00,78.62,78.65,78.6,78.61,46995.0,70.8643,70.8913,70.8463,70.8553,46995.0
2015-12-28 15:30:00,78.62,78.65,78.59,78.63,62255.0,70.8643,70.8913,70.8372,70.8733,62255.0
2015-12-28 15:35:00,78.63,78.64,78.59,78.64,40733.0,70.8733,70.8823,70.8372,70.8823,40733.0
2015-12-28 15:40:00,78.64,78.66,78.6,78.61,60599.0,70.8823,70.9003,70.8463,70.8553,60599.0
2015-12-28 15:45:00,78.61,78.64,78.59,78.62,48294.0,70.8553,70.8823,70.8372,70.8643,48294.0
2015-12-28 15:50:00,78.62,78.66,78.61,78.65,52481.0,70.8643,70.9003,70.8553,70.8913,52481.0
2015-12-28 15:55:00,78.65,78.71,78.63,78.69,213879.0,70.8913,70.9454,70.8733,70.9274,213879.0
2015-12-29 09:30:00,79.16,79.31,78.98,79.3,256994.0,71.351,71.4862,71.1888,71.4772,256994.0
2015-12-29 09:35:00,79.3,79.38,79.29,79.36,103180.0,71.4772,71.5493,71.4682,71.5313,103180.0
2015-12-29 09:40:00,79.37,79.38,79.27,79.35,105771.0,71.5403,71.5493,71.4502,71.5223,105771.0
2015-12-29 09:45:00,79.35,79.42,79.34,79.4,81328.0,71.5223,71.5854,71.5133,71.5673,81328.0
2015-12-29 09:50:00,79.39,79.46,79.38,79.43,265965.0,71.5583,71.6214,71.5493,71.5944,265965.0
2015-12-29 09:55:00,79.44,79.47,79.4,79.45,46883.0,71.6034,71.6304,71.5673,71.6124,46883.0
2015-12-29 10:00:00,79.45,79.56,79.43,79.55,69927.0,71.6124,71.7115,71.5944,71.7025,69927.0
2015-12-29 10:05:00,79.56,79.58,79.52,79.53,76503.0,71.7115,71.7296,71.6755,71.6845,76503.0
2015-12-29 10:10:00,79.54,79.56,79.47,79.47,92085.0,71.6935,71.7115,71.6304,71.6304,92085.0
2015-12-29 10:15:00,79.47,79.51,79.46,79.51,39569.0,71.6304,71.6665,71.6214,71.6665,39569.0
2015-12-29 10:20:00,79.5,79.54,79.49,79.51,58142.0,71.6575,71.6935,71.6485,71.6665,58142.0
2015-12-29 10:25:00,79.51,79.57,79.51,79.56,127689.0,71.6665,71.7206,71.6665,71.7115,127689.0
2015-12-29 10:30:00,79.56,79.58,79.47,79.48,33293.0,71.7115,71.7296,71.6304,71.6394,33293.0
2015-12-29 10:35:00,79.48,79.52,79.45,79.48,29687.0,71.6394,71.6755,71.6124,71.6394,29687.0
2015-12-29 10:40:00,79.48,79.51,79.45,79.51,66709.0,71.6394,71.6665,71.6124,71.6665,66709.0
2015-12-29 10:45:00,79.51,79.52,79.45,79.45,24171.0,71.6665,71.6755,71.6124,71.6124,24171.0
2015-12-29 10:50:00,79.45,79.49,79.4,79.48,38682.0,71.6124,71.6485,71.5673,71.6394,38682.0
2015-12-29 10:55:00,79.49,79.52,79.47,79.48,101751.0,71.6485,71.6755,71.6304,71.6394,101751.0
2015-12-29 11:00:00,79.48,79.55,79.48,79.55,33817.0,71.6394,71.7025,71.6394,71.7025,33817.0
2015-12-29 11:05:00,79.56,79.59,79.54,79.55,22033.0,71.7115,71.7386,71.6935,71.7025,22033.0
2015-12-29 11:10:00,79.55,79.57,79.49,79.51,30519.0,71.7025,71.7206,71.6485,71.6665,30519.0
2015-12-29 11:15:00,79.51,79.58,79.49,79.58,26943.0,71.6665,71.7296,71.6485,71.7296,26943.0
2015-12-29 11:20:00,79.58,79.59,79.55,79.59,16065.0,71.7296,71.7386,71.7025,71.7386,16065.0
2015-12-29 11:25:00,79.59,79.59,79.56,79.57,12255.0,71.7386,71.7386,71.7115,71.7206,12255.0
2015-12-29 11:30:00,79.56,79.61,79.56,79.61,16601.0,71.7115,71.7566,71.7115,71.7566,16601.0
2015-12-29 11:35:00,79.61,79.61,79.5,79.53,35325.0,71.7566,71.7566,71.6575,71.6845,35325.0
2015-12-29 11:40:00,79.52,79.53,79.43,79.43,26614.0,71.6755,71.6845,71.5944,71.5944,26614.0
2015-12-29 11:45:00,79.43,79.45,79.35,79.35,42902.0,71.5944,71.6124,71.5223,71.5223,42902.0
2015-12-29 11:50:00,79.34,79.39,79.33,79.36,25981.0,71.5133,71.5583,71.5042,71.5313,25981.0
2015-12-29 11:55:00,79.35,79.43,79.35,79.43,40370.0,71.5223,71.5944,71.5223,71.5944,40370.0
2015-12-29 12:00:00,79.42,79.47,79.4,79.44,23327.0,71.5854,71.6304,71.5673,71.6034,23327.0
2015-12-29 12:05:00,79.44,79.45,79.41,79.43,36684.0,71.6034,71.6124,71.5763,71.5944,36684.0
2015-12-29 12:10:00,79.44,79.46,79.42,79.46,48973.0,71.6034,71.6214,71.5854,71.6214,48973.0
2015-12-29 12:15:00,79.45,79.47,79.44,79.46,19467.0,71.6124,71.6304,71.6034,71.6214,19467.0
2015-12-29 12:20:00,79.47,79.5,79.46,79.47,17351.0,71.6304,71.6575,71.6214,71.6304,17351.0
2015-12-29 12:25:00,79.47,79.52,79.44,79.45,66216.0,71.6304,71.6755,71.6034,71.6124,66216.0
2015-12-29 12:30:00,79.44,79.45,79.41,79.42,51565.0,71.6034,71.6124,71.5763,71.5854,51565.0
2015-12-29 12:35:00,79.41,79.47,79.41,79.47,31811.0,71.5763,71.6304,71.5763,71.6304,31811.0
2015-12-29 12:40:00,79.46,79.48,79.44,79.46,38968.0,71.6214,71.6394,71.6034,71.6214,38968.0
2015-12-29 12:45:00,79.45,79.46,79.4,79.4,34951.0,71.6124,71.6214,71.5673,71.5673,34951.0
2015-12-29 12:50:00,79.4,79.43,79.38,79.39,19140.0,71.5673,71.5944,71.5493,71.5583,19140.0
2015-12-29 12:55:00,79.39,79.44,79.38,79.43,26229.0,71.5583,71.6034,71.5493,71.5944,26229.0
2015-12-29 13:00:00,79.43,79.44,79.39,79.39,14915.0,71.5944,71.6034,71.5583,71.5583,14915.0
2015-12-29 13:05:00,79.39,79.41,79.37,79.4,18749.0,71.5583,71.5763,71.5403,71.5673,18749.0
2015-12-29 13:10:00,79.41,79.43,79.39,79.42,11910.0,71.5763,71.5944,71.5583,71.5854,11910.0
2015-12-29 13:15:00,79.42,79.51,79.42,79.49,30881.0,71.5854,71.6665,71.5854,71.6485,30881.0
2015-12-29 13:20:00,79.5,79.51,79.45,79.45,15477.0,71.6575,71.6665,71.6124,71.6124,15477.0
2015-12-29 13:25:00,79.46,79.47,79.42,79.46,166733.0,71.6214,71.6304,71.5854,71.6214,166733.0
2015-12-29 13:30:00,79.46,79.46,79.4,79.43,33958.0,71.6214,71.6214,71.5673,71.5944,33958.0
2015-12-29 13:35:00,79.43,79.46,79.42,79.43,42276.0,71.5944,71.6214,71.5854,71.5944,42276.0
2015-12-29 13:40:00,79.43,79.51,79.43,79.51,39723.0,71.5944,71.6665,71.5944,71.6665,39723.0
2015-12-29 13:45:00,79.5,79.51,79.46,79.51,18601.0,71.6575,71.6665,71.6214,71.6665,18601.0
2015-12-29 13:50:00,79.51,79.53,79.5,79.5,51882.0,71.6665,71.6845,71.6575,71.6575,51882.0
2015-12-29 13:55:00,79.51,79.56,79.5,79.54,30868.0,71.6665,71.7115,71.6575,71.6935,30868.0
2015-12-29 14:00:00,79.54,79.55,79.52,79.54,33898.0,71.6935,71.7025,71.6755,71.6935,33898.0
2015-12-29 14:05:00,79.55,79.59,79.54,79.55,70721.0,71.7025,71.7386,71.6935,71.7025,70721.0
2015-12-29 14:10:00,79.55,79.56,79.52,79.53,17852.0,71.7025,71.7115,71.6755,71.6845,17852.0
2015-12-29 14:15:00,79.53,79.55,79.5,79.55,22183.0,71.6845,71.7025,71.6575,71.7025,22183.0
2015-12-29 14:20:00,79.55,79.59,79.53,79.59,15002.0,71.7025,71.7386,71.6845,71.7386,15002.0
2015-12-29 14:25:00,79.59,79.62,79.53,79.61,70071.0,71.7386,71.7656,71.6845,71.7566,70071.0
2015-12-29 14:30:00,79.61,79.61,79.53,79.54,42183.0,71.7566,71.7566,71.6845,71.6935,42183.0
2015-12-29 14:35:00,79.54,79.59,79.53,79.59,46134.0,71.6935,71.7386,71.6845,71.7386,46134.0
2015-12-29 14:40:00,79.59,79.61,79.56,79.59,16160.0,71.7386,71.7566,71.7115,71.7386,16160.0
2015-12-29 14:45:00,79.59,79.62,79.58,79.6,28899.0,71.7386,71.7656,71.7296,71.7476,28899.0
2015-12-29 14:50:00,79.6,79.63,79.57,79.62,42844.0,71.7476,71.7746,71.7206,71.7656,42844.0
2015-12-29 14:55:00,79.62,79.65,79.59,79.64,51585.0,71.7656,71.7927,71.7386,71.7837,51585.0
2015-12-29 15:00:00,79.64,79.67,79.62,79.65,76765.0,71.7837,71.8107,71.7656,71.7927,76765.0
2015-12-29 15:05:00,79.64,79.7,79.64,79.69,83153.0,71.7837,71.8377,71.7837,71.8287,83153.0
2015-12-29 15:10:00,79.69,79.7,79.63,79.66,63668.0,71.8287,71.8377,71.7746,71.8017,63668.0
2015-12-29 15:15:00,79.66,79.71,79.66,79.67,79643.0,71.8017,71.8468,71.8017,71.8107,79643.0
2015-12-29 15:20:00,79.67,79.69,79.65,79.66,63568.0,71.8107,71.8287,71.7927,71.8017,63568.0
2015-12-29 15:25:00,79.66,79.68,79.65,79.68,62930.0,71.8017,71.8197,71.7927,71.8197,62930.0
2015-12-29 15:30:00,79.68,79.69,79.57,79.59,129633.0,71.8197,71.8287,71.7206,71.7386,129633.0
2015-12-29 15:35:00,79.59,79.62,79.55,79.58,47499.0,71.7386,71.7656,71.7025,71.7296,47499.0
2015-12-29 15:40:00,79.58,79.61,79.55,79.58,147380.0,71.7296,71.7566,71.7025,71.7296,147380.0
2015-12-29 15:45:00,79.59,79.63,79.56,79.59,97913.0,71.7386,71.7746,71.7115,71.7386,97913.0
2015-12-29 15:50:00,79.59,79.63,79.54,79.58,164010.0,71.7386,71.7746,71.6935,71.7296,164010.0
2015-12-29 15:55:00,79.58,79.67,79.56,79.56,764430.0,71.7296,71.8107,71.7115,71.7115,764430.0
2015-12-30 09:30:00,79.53,79.56,79.31,79.46,62800.0,71.6845,71.7115,71.4862,71.6214,62800.0
2015-12-30 09:35:00,79.45,79.48,79.38,79.42,32483.0,71.6124,71.6394,71.5493,71.5854,32483.0
2015-12-30 09:40:00,79.42,79.45,79.37,79.4,46416.0,71.5854,71.6124,71.5403,71.5673,46416.0
2015-12-30 09:45:00,79.39,79.43,79.35,79.38,99163.0,71.5583,71.5944,71.5223,71.5493,99163.0
2015-12-30 09:50:00,79.39,79.42,79.33,79.4,47238.0,71.5583,71.5854,71.5042,71.5673,47238.0
2015-12-30 09:55:00,79.39,79.41,79.36,79.38,107951.0,71.5583,71.5763,71.5313,71.5493,107951.0
2015-12-30 10:00:00,79.38,79.42,79.35,79.42,27573.0,71.5493,71.5854,71.5223,71.5854,27573.0
2015-12-30 10:05:00,79.42,79.45,79.36,79.37,36164.0,71.5854,71.6124,71.5313,71.5403,36164.0
2015-12-30 10:10:00,79.36,79.46,79.35,79.37,38902.0,71.5313,71.6214,71.5223,71.5403,38902.0
2015-12-30 10:15:00,79.38,79.44,79.34,79.36,34004.0,71.5493,71.6034,71.5133,71.5313,34004.0
2015-12-30 10:20:00,79.35,79.35,79.27,79.28,46741.0,71.5223,71.5223,71.4502,71.4592,46741.0
2015-12-30 10:25:00,79.27,79.32,79.24,79.26,30700.0,71.4502,71.4952,71.4231,71.4411,30700.0
2015-12-30 10:30:00,79.25,79.28,79.22,79.28,30543.0,71.4321,71.4592,71.4051,71.4592,30543.0
2015-12-30 10:35:00,79.27,79.3,79.24,79.26,22980.0,71.4502,71.4772,71.4231,71.4411,22980.0
2015-12-30 10:40:00,79.26,79.35,79.23,79.34,32201.0,71.4411,71.5223,71.4141,71.5133,32201.0
2015-12-30 10:45:00,79.34,79.38,79.31,79.34,30969.0,71.5133,71.5493,71.4862,71.5133,30969.0
2015-12-30 10:50:00,79.33,79.4,79.33,79.39,42055.0,71.5042,71.5673,71.5042,71.5583,42055.0
2015-12-30 10:55:00,79.39,79.41,79.34,79.35,64387.0,71.5583,71.5763,71.5133,71.5223,64387.0
2015-12-30 11:00:00,79.35,79.38,79.33,79.35,15727.0,71.5223,71.5493,71.5042,71.5223,15727.0
2015-12-30 11:05:00,79.35,79.4,79.33,79.36,15281.0,71.5223,71.5673,71.5042,71.5313,15281.0
2015-12-30 11:10:00,79.37,79.37,79.33,79.37,13286.0,71.5403,71.5403,71.5042,71.5403,13286.0
2015-12-30 11:15:00,79.37,79.37,79.3,79.3,26832.0,71.5403,71.5403,71.4772,71.4772,26832.0
2015-12-30 11:20:00,79.3,79.35,79.3,79.31,13294.0,71.4772,71.5223,71.4772,71.4862,13294.0
2015-12-30 11:25:00,79.31,79.37,79.28,79.37,33588.0,71.4862,71.5403,71.4592,71.5403,33588.0
2015-12-30 11:30:00,79.36,79.36,79.28,79.31,43426.0,71.5313,71.5313,71.4592,71.4862,43426.0
2015-12-30 11:35:00,79.31,79.34,79.29,79.3,11804.0,71.4862,71.5133,71.4682,71.4772,11804.0
2015-12-30 11:40:00,79.31,79.33,79.28,79.29,22782.0,71.4862,71.5042,71.4592,71.4682,22782.0
2015-12-30 11:45:00,79.28,79.32,79.28,79.29,13512.0,71.4592,71.4952,71.4592,71.4682,13512.0
2015-12-30 11:50:00,79.29,79.34,79.29,79.34,10991.0,71.4682,71.5133,71.4682,71.5133,10991.0
2015-12-30 11:55:00,79.34,79.35,79.3,79.31,17398.0,71.5133,71.5223,71.4772,71.4862,17398.0
2015-12-30 12:00:00,79.32,79.36,79.31,79.33,10878.0,71.4952,71.5313,71.4862,71.5042,10878.0
2015-12-30 12:05:00,79.33,79.38,79.32,79.38,13361.0,71.5042,71.5493,71.4952,71.5493,13361.0
2015-12-30 12:10:00,79.38,79.38,79.31,79.33,38409.0,71.5493,71.5493,71.4862,71.5042,38409.0
2015-12-30 12:15:00,79.34,79.37,79.31,79.34,18672.0,71.5133,71.5403,71.4862,71.5133,18672.0
2015-12-30 12:20:00,79.34,79.34,79.28,79.29,100739.0,71.5133,71.5133,71.4592,71.4682,100739.0
2015-12-30 12:25:00,79.3,79.34,79.3,79.3,22499.0,71.4772,71.5133,71.4772,71.4772,22499.0
2015-12-30 12:30:00,79.3,79.3,79.27,79.28,18046.0,71.4772,71.4772,71.4502,71.4592,18046.0
2015-12-30 12:35:00,79.27,79.27,79.23,79.24,14335.0,71.4502,71.4502,71.4141,71.4231,14335.0
2015-12-30 12:40:00,79.23,79.25,79.19,79.24,15899.0,71.4141,71.4321,71.378,71.4231,15899.0
2015-12-30 12:45:00,79.24,79.26,79.2,79.21,9069.0,71.4231,71.4411,71.3871,71.3961,9069.0
2015-12-30 12:50:00,79.21,79.21,79.18,79.19,31685.0,71.3961,71.3961,71.369,71.378,31685.0
2015-12-30 12:55:00,79.19,79.2,79.16,79.19,32804.0,71.378,71.3871,71.351,71.378,32804.0
2015-12-30 13:00:00,79.2,79.24,79.19,79.22,30809.0,71.3871,71.4231,71.378,71.4051,30809.0
2015-12-30 13:05:00,79.22,79.22,79.19,79.2,8272.0,71.4051,71.4051,71.378,71.3871,8272.0
2015-12-30 13:10:00,79.18,79.21,79.15,79.19,59750.0,71.369,71.3961,71.342,71.378,59750.0
2015-12-30 13:15:00,79.19,79.22,79.17,79.21,26592.0,71.378,71.4051,71.36,71.3961,26592.0
2015-12-30 13:20:00,79.19,79.19,79.13,79.15,15063.0,71.378,71.378,71.324,71.342,15063.0
2015-12-30 13:25:00,79.16,79.21,79.16,79.21,11353.0,71.351,71.3961,71.351,71.3961,11353.0
2015-12-30 13:30:00,79.2,79.25,79.2,79.24,10618.0,71.3871,71.4321,71.3871,71.4231,10618.0
2015-12-30 13:35:00,79.24,79.24,79.21,79.22,26681.0,71.4231,71.4231,71.3961,71.4051,26681.0
2015-12-30 13:40:00,79.21,79.29,79.21,79.29,43191.0,71.3961,71.4682,71.3961,71.4682,43191.0
2015-12-30 13:45:00,79.29,79.34,79.29,79.33,34782.0,71.4682,71.5133,71.4682,71.5042,34782.0
2015-12-30 13:50:00,79.33,79.33,79.28,79.3,10034.0,71.5042,71.5042,71.4592,71.4772,10034.0
2015-12-30 13:55:00,79.31,79.34,79.3,79.34,21504.0,71.4862,71.5133,71.4772,71.5133,21504.0
2015-12-30 14:00:00,79.33,79.36,79.32,79.33,28629.0,71.5042,71.5313,71.4952,71.5042,28629.0
2015-12-30 14:05:00,79.33,79.36,79.31,79.32,18826.0,71.5042,71.5313,71.4862,71.4952,18826.0
2015-12-30 14:10:00,79.31,79.37,79.3,79.37,37204.0,71.4862,71.5403,71.4772,71.5403,37204.0
2015-12-30 14:15:00,79.36,79.37,79.33,79.35,26725.0,71.5313,71.5403,71.5042,71.5223,26725.0
2015-12-30 14:20:00,79.35,79.36,79.31,79.32,32325.0,71.5223,71.5313,71.4862,71.4952,32325.0
2015-12-30 14:25:00,79.32,79.32,79.26,79.28,14478.0,71.4952,71.4952,71.4411,71.4592,14478.0
2015-12-30 14:30:00,79.28,79.31,79.27,79.27,13266.0,71.4592,71.4862,71.4502,71.4502,13266.0
2015-12-30 14:35:00,79.26,79.29,79.25,79.29,14630.0,71.4411,71.4682,71.4321,71.4682,14630.0
2015-12-30 14:40:00,79.29,79.3,79.24,79.25,45983.0,71.4682,71.4772,71.4231,71.4321,45983.0
2015-12-30 14:45:00,79.25,79.29,79.24,79.29,26832.0,71.4321,71.4682,71.4231,71.4682,26832.0
2015-12-30 14:50:00,79.28,79.29,79.24,79.25,38914.0,71.4592,71.4682,71.4231,71.4321,38914.0
2015-12-30 14:55:00,79.26,79.26,79.22,79.25,18025.0,71.4411,71.4411,71.4051,71.4321,18025.0
2015-12-30 15:00:00,79.25,79.26,79.23,79.26,44811.0,71.4321,71.4411,71.4141,71.4411,44811.0
2015-12-30 15:05:00,79.26,79.26,79.24,79.24,14831.0,71.4411,71.4411,71.4231,71.4231,14831.0
2015-12-30 15:10:00,79.25,79.27,79.23,79.27,42514.0,71.4321,71.4502,71.4141,71.4502,42514.0
2015-12-30 15:15:00,79.27,79.32,79.27,79.3,55595.0,71.4502,71.4952,71.4502,71.4772,55595.0
2015-12-30 15:20:00,79.29,79.3,79.28,79.28,27688.0,71.4682,71.4772,71.4592,71.4592,27688.0
2015-12-30 15:25:00,79.27,79.28,79.23,79.23,36496.0,71.4502,71.4592,71.4141,71.4141,36496.0
2015-12-30 15:30:00,79.23,79.23,79.01,79.04,215419.0,71.4141,71.4141,71.2158,71.2428,215419.0
2015-12-30 15:35:00,79.04,79.09,78.93,79.08,190278.0,71.2428,71.2879,71.1437,71.2789,190278.0
2015-12-30 15:40:00,79.07,79.15,79.02,79.12,85453.0,71.2699,71.342,71.2248,71.315,85453.0
2015-12-30 15:45:00,79.12,79.14,79.08,79.11,34669.0,71.315,71.333,71.2789,71.3059,34669.0
2015-12-30 15:50:00,79.11,79.12,78.99,79.02,51893.0,71.3059,71.315,71.1978,71.2248,51893.0
2015-12-30 15:55:00,79.01,79.06,78.96,78.96,151152.0,71.2158,71.2609,71.1707,71.1707,151152.0
2015-12-31 09:30:00,78.58,78.81,78.57,78.62,96746.0,70.8282,71.0355,70.8192,70.8643,96746.0
2015-12-31 09:35:00,78.63,78.74,78.6,78.68,71696.0,70.8733,70.9724,70.8463,70.9184,71696.0
2015-12-31 09:40:00,78.68,78.76,78.63,78.65,132610.0,70.9184,70.9905,70.8733,70.8913,132610.0
2015-12-31 09:45:00,78.65,78.68,78.56,78.64,165635.0,70.8913,70.9184,70.8102,70.8823,165635.0
2015-12-31 09:50:00,78.63,78.63,78.54,78.6,199924.0,70.8733,70.8733,70.7922,70.8463,199924.0
2015-12-31 09:55:00,78.6,78.69,78.6,78.68,136410.0,70.8463,70.9274,70.8463,70.9184,136410.0
2015-12-31 10:00:00,78.67,78.72,78.65,78.7,63214.0,70.9093,70.9544,70.8913,70.9364,63214.0
2015-12-31 10:05:00,78.7,78.7,78.58,78.65,76535.0,70.9364,70.9364,70.8282,70.8913,76535.0
2015-12-31 10:10:00,78.65,78.75,78.65,78.7,39844.0,70.8913,70.9815,70.8913,70.9364,39844.0
2015-12-31 10:15:00,78.69,78.71,78.66,78.68,47068.0,70.9274,70.9454,70.9003,70.9184,47068.0
2015-12-31 10:20:00,78.67,78.69,78.61,78.66,36622.0,70.9093,70.9274,70.8553,70.9003,36622.0
2015-12-31 10:25:00,78.67,78.67,78.56,78.59,132755.0,70.9093,70.9093,70.8102,70.8372,132755.0
2015-12-31 10:30:00,78.59,78.6,78.45,78.53,198156.0,70.8372,70.8463,70.711,70.7832,198156.0
2015-12-31 10:35:00,78.53,78.55,78.47,78.53,39035.0,70.7832,70.8012,70.7291,70.7832,39035.0
2015-12-31 10:40:00,78.52,78.56,78.5,78.52,36251.0,70.7741,70.8102,70.7561,70.7741,36251.0
2015-12-31 10:45:00,78.52,78.58,78.5,78.58,67310.0,70.7741,70.8282,70.7561,70.8282,67310.0
2015-12-31 10:50:00,78.58,78.61,78.53,78.56,38613.0,70.8282,70.8553,70.7832,70.8102,38613.0
2015-12-31 10:55:00,78.57,78.57,78.5,78.53,38867.0,70.8192,70.8192,70.7561,70.7832,38867.0
2015-12-31 11:00:00,78.52,78.62,78.5,78.54,154040.0,70.7741,70.8643,70.7561,70.7922,154040.0
2015-12-31 11:05:00,78.55,78.58,78.52,78.57,28611.0,70.8012,70.8282,70.7741,70.8192,28611.0
2015-12-31 11:10:00,78.57,78.61,78.54,78.61,37434.0,70.8192,70.8553,70.7922,70.8553,37434.0
2015-12-31 11:15:00,78.6,78.61,78.56,78.59,27218.0,70.8463,70.8553,70.8102,70.8372,27218.0
2015-12-31 11:20:00,78.59,78.61,78.55,78.56,20947.0,70.8372,70.8553,70.8012,70.8102,20947.0
2015-12-31 11:25:00,78.56,78.63,78.55,78.59,81245.0,70.8102,70.8733,70.8012,70.8372,81245.0
2015-12-31 11:30:00,78.59,78.61,78.55,78.61,105980.0,70.8372,70.8553,70.8012,70.8553,105980.0
2015-12-31 11:35:00,78.6,78.65,78.6,78.64,44739.0,70.8463,70.8913,70.8463,70.8823,44739.0
2015-12-31 11:40:00,78.64,78.69,78.63,78.67,124653.0,70.8823,70.9274,70.8733,70.9093,124653.0
2015-12-31 11:45:00,78.67,78.77,78.67,78.74,137510.0,70.9093,70.9995,70.9093,70.9724,137510.0
2015-12-31 11:50:00,78.75,78.75,78.71,78.73,59254.0,70.9815,70.9815,70.9454,70.9634,59254.0
2015-12-31 11:55:00,78.74,78.8,78.72,78.8,41311.0,70.9724,71.0265,70.9544,71.0265,41311.0
2015-12-31 12:00:00,78.8,78.83,78.75,78.79,52393.0,71.0265,71.0536,70.9815,71.0175,52393.0
2015-12-31 12:05:00,78.8,78.86,78.77,78.85,160457.0,71.0265,71.0806,70.9995,71.0716,160457.0
2015-12-31 12:10:00,78.85,78.85,78.77,78.8,63358.0,71.0716,71.0716,70.9995,71.0265,63358.0
2015-12-31 12:15:00,78.8,78.85,78.77,78.84,34636.0,71.0265,71.0716,70.9995,71.0626,34636.0
2015-12-31 12:20:00,78.85,78.91,78.82,78.9,243924.0,71.0716,71.1257,71.0445,71.1167,243924.0
2015-12-31 12:25:00,78.9,78.94,78.84,78.92,64798.0,71.1167,71.1527,71.0626,71.1347,64798.0
2015-12-31 12:30:00,78.92,78.92,78.87,78.9,76365.0,71.1347,71.1347,71.0896,71.1167,76365.0
2015-12-31 12:35:00,78.9,78.92,78.89,78.9,44316.0,71.1167,71.1347,71.1076,71.1167,44316.0
2015-12-31 12:40:00,78.9,78.97,78.9,78.96,76876.0,71.1167,71.1798,71.1167,71.1707,76876.0
2015-12-31 12:45:00,78.96,79.01,78.93,78.96,50158.0,71.1707,71.2158,71.1437,71.1707,50158.0
2015-12-31 12:50:00,78.95,78.95,78.91,78.95,19795.0,71.1617,71.1617,71.1257,71.1617,19795.0
2015-12-31 12:55:00,78.92,78.94,78.85,78.85,107587.0,71.1347,71.1527,71.0716,71.0716,107587.0
2015-12-31 13:00:00,78.84,78.89,78.78,78.81,191196.0,71.0626,71.1076,71.0085,71.0355,191196.0
2015-12-31 13:05:00,78.8,78.8,78.68,78.68,33254.0,71.0265,71.0265,70.9184,70.9184,33254.0
2015-12-31 13:10:00,78.68,78.75,78.67,78.73,26630.0,70.9184,70.9815,70.9093,70.9634,26630.0
2015-12-31 13:15:00,78.72,78.73,78.68,78.72,28782.0,70.9544,70.9634,70.9184,70.9544,28782.0
2015-12-31 13:20:00,78.7,78.72,78.67,78.71,28801.0,70.9364,70.9544,70.9093,70.9454,28801.0
2015-12-31 13:25:00,78.71,78.74,78.68,78.7,57186.0,70.9454,70.9724,70.9184,70.9364,57186.0
2015-12-31 13:30:00,78.69,78.7,78.65,78.68,30017.0,70.9274,70.9364,70.8913,70.9184,30017.0
2015-12-31 13:35:00,78.69,78.71,78.67,78.69,31079.0,70.9274,70.9454,70.9093,70.9274,31079.0
2015-12-31 13:40:00,78.69,78.79,78.69,78.79,22975.0,70.9274,71.0175,70.9274,71.0175,22975.0
2015-12-31 13:45:00,78.79,78.81,78.77,78.79,22283.0,71.0175,71.0355,70.9995,71.0175,22283.0
2015-12-31 13:50:00,78.78,78.81,78.77,78.81,19695.0,71.0085,71.0355,70.9995,71.0355,19695.0
2015-12-31 13:55:00,78.81,78.82,78.76,78.81,19277.0,71.0355,71.0445,70.9905,71.0355,19277.0
2015-12-31 14:00:00,78.82,78.84,78.77,78.79,30372.0,71.0445,71.0626,70.9995,71.0175,30372.0
2015-12-31 14:05:00,78.78,78.78,78.67,78.69,57051.0,71.0085,71.0085,70.9093,70.9274,57051.0
2015-12-31 14:10:00,78.69,78.71,78.67,78.7,39399.0,70.9274,70.9454,70.9093,70.9364,39399.0
2015-12-31 14:15:00,78.7,78.71,78.67,78.69,25628.0,70.9364,70.9454,70.9093,70.9274,25628.0
2015-12-31 14:20:00,78.7,78.7,78.56,78.57,68555.0,70.9364,70.9364,70.8102,70.8192,68555.0
2015-12-31 14:25:00,78.56,78.59,78.52,78.57,29044.0,70.8102,70.8372,70.7741,70.8192,29044.0
2015-12-31 14:30:00,78.57,78.57,78.48,78.51,105257.0,70.8192,70.8192,70.7381,70.7651,105257.0
2015-12-31 14:35:00,78.51,78.53,78.43,78.46,34004.0,70.7651,70.7832,70.693,70.7201,34004.0
2015-12-31 14:40:00,78.45,78.5,78.45,78.48,37456.0,70.711,70.7561,70.711,70.7381,37456.0
2015-12-31 14:45:00,78.48,78.54,78.47,78.53,35413.0,70.7381,70.7922,70.7291,70.7832,35413.0
2015-12-31 14:50:00,78.52,78.56,78.51,78.53,31301.0,70.7741,70.8102,70.7651,70.7832,31301.0
2015-12-31 14:55:00,78.53,78.57,78.51,78.52,41032.0,70.7832,70.8192,70.7651,70.7741,41032.0
2015-12-31 15:00:00,78.52,78.52,78.48,78.49,31251.0,70.7741,70.7741,70.7381,70.7471,31251.0
2015-12-31 15:05:00,78.48,78.49,78.4,78.41,31228.0,70.7381,70.7471,70.666,70.675,31228.0
2015-12-31 15:10:00,78.41,78.42,78.35,78.37,203970.0,70.675,70.684,70.6209,70.6389,203970.0
2015-12-31 15:15:00,78.37,78.47,78.37,78.45,48675.0,70.6389,70.7291,70.6389,70.711,48675.0
2015-12-31 15:20:00,78.45,78.46,78.4,78.44,60340.0,70.711,70.7201,70.666,70.702,60340.0
2015-12-31 15:25:00,78.44,78.44,78.38,78.39,87233.0,70.702,70.702,70.648,70.657,87233.0
2015-12-31 15:30:00,78.38,78.5,78.38,78.5,109383.0,70.648,70.7561,70.648,70.7561,109383.0
2015-12-31 15:35:00,78.51,78.54,78.48,78.5,143004.0,70.7651,70.7922,70.7381,70.7561,143004.0
2015-12-31 15:40:00,78.51,78.51,78.39,78.42,170320.0,70.7651,70.7651,70.657,70.684,170320.0
2015-12-31 15:45:00,78.42,78.45,78.4,78.42,140967.0,70.684,70.711,70.666,70.684,140967.0
2015-12-31 15:50:00,78.41,78.41,78.36,78.36,256037.0,70.675,70.675,70.6299,70.6299,256037.0
2015-12-31 15:55:00,78.37,78.37,78.15,78.16,409871.0,70.6389,70.6389,70.4406,70.4497,409871.0
2016-01-04 09:30:00,76.78,76.93,76.48,76.51,455302.0,69.2058,69.341,68.9354,68.9624,455302.0
2016-01-04 09:35:00,76.51,76.64,76.5,76.57,331694.0,68.9624,69.0796,68.9534,69.0165,331694.0
2016-01-04 09:40:00,76.56,76.56,76.33,76.46,240470.0,69.0075,69.0075,68.8002,68.9174,240470.0
2016-01-04 09:45:00,76.45,76.56,76.37,76.54,161379.0,68.9083,69.0075,68.8362,68.9895,161379.0
2016-01-04 09:50:00,76.55,76.74,76.55,76.66,218979.0,68.9985,69.1697,68.9985,69.0976,218979.0
2016-01-04 09:55:00,76.65,76.71,76.61,76.62,203621.0,69.0886,69.1427,69.0526,69.0616,203621.0
2016-01-04 10:00:00,76.62,76.63,76.27,76.31,452514.0,69.0616,69.0706,68.7461,68.7822,452514.0
2016-01-04 10:05:00,76.3,76.4,76.29,76.37,412485.0,68.7731,68.8633,68.7641,68.8362,412485.0
2016-01-04 10:10:00,76.37,76.48,76.32,76.47,243958.0,68.8362,68.9354,68.7912,68.9264,243958.0
2016-01-04 10:15:00,76.47,76.52,76.43,76.49,110021.0,68.9264,68.9714,68.8903,68.9444,110021.0
2016-01-04 10:20:00,76.49,76.58,76.45,76.48,182297.0,68.9444,69.0255,68.9083,68.9354,182297.0
2016-01-04 10:25:00,76.49,76.57,76.45,76.49,158557.0,68.9444,69.0165,68.9083,68.9444,158557.0
2016-01-04 10:30:00,76.49,76.5,76.34,76.36,139348.0,68.9444,68.9534,68.8092,68.8272,139348.0
2016-01-04 10:35:00,76.35,76.39,76.23,76.38,83319.0,68.8182,68.8543,68.71,68.8453,83319.0
2016-01-04 10:40:00,76.38,76.41,76.24,76.39,159823.0,68.8453,68.8723,68.7191,68.8543,159823.0
2016-01-04 10:45:00,76.4,76.5,76.34,76.5,258110.0,68.8633,68.9534,68.8092,68.9534,258110.0
2016-01-04 10:50:00,76.5,76.51,76.34,76.35,290515.0,68.9534,68.9624,68.8092,68.8182,290515.0
2016-01-04 10:55:00,76.35,76.35,76.21,76.21,193254.0,68.8182,68.8182,68.692,68.692,193254.0
2016-01-04 11:00:00,76.21,76.21,76.04,76.07,197636.0,68.692,68.692,68.5388,68.5658,197636.0
2016-01-04 11:05:00,76.08,76.11,75.98,76.05,109655.0,68.5748,68.6019,68.4847,68.5478,109655.0
2016-01-04 11:10:00,76.04,76.14,76.01,76.12,189733.0,68.5388,68.6289,68.5117,68.6109,189733.0
2016-01-04 11:15:00,76.12,76.15,76.07,76.08,223685.0,68.6109,68.6379,68.5658,68.5748,223685.0
2016-01-04 11:20:00,76.09,76.12,76.02,76.1,302193.0,68.5839,68.6109,68.5208,68.5929,302193.0
2016-01-04 11:25:00,76.1,76.12,76.03,76.11,219282.0,68.5929,68.6109,68.5298,68.6019,219282.0
2016-01-04 11:30:00,76.11,76.19,76.07,76.19,242174.0,68.6019,68.674,68.5658,68.674,242174.0
2016-01-04 11:35:00,76.19,76.22,76.1,76.21,209993.0,68.674,68.701,68.5929,68.692,209993.0
2016-01-04 11:40:00,76.21,76.25,76.18,76.18,350131.0,68.692,68.7281,68.665,68.665,350131.0
2016-01-04 11:45:00,76.19,76.29,76.17,76.29,68397.0,68.674,68.7641,68.656,68.7641,68397.0
2016-01-04 11:50:00,76.29,76.36,76.27,76.32,62470.0,68.7641,68.8272,68.7461,68.7912,62470.0
2016-01-04 11:55:00,76.32,76.36,76.24,76.3,59086.0,68.7912,68.8272,68.7191,68.7731,59086.0
2016-01-04 12:00:00,76.29,76.29,76.19,76.23,44078.0,68.7641,68.7641,68.674,68.71,44078.0
2016-01-04 12:05:00,76.23,76.33,76.18,76.27,43982.0,68.71,68.8002,68.665,68.7461,43982.0
2016-01-04 12:10:00,76.25,76.28,76.18,76.19,124117.0,68.7281,68.7551,68.665,68.674,124117.0
2016-01-04 12:15:00,76.19,76.27,76.18,76.23,27055.0,68.674,68.7461,68.665,68.71,27055.0
2016-01-04 12:20:00,76.22,76.28,76.19,76.23,42173.0,68.701,68.7551,68.674,68.71,42173.0
2016-01-04 12:25:00,76.22,76.31,76.2,76.24,66561.0,68.701,68.7822,68.683,68.7191,66561.0
2016-01-04 12:30:00,76.24,76.24,76.16,76.18,51175.0,68.7191,68.7191,68.647,68.665,51175.0
2016-01-04 12:35:00,76.18,76.29,76.16,76.28,38051.0,68.665,68.7641,68.647,68.7551,38051.0
2016-01-04 12:40:00,76.28,76.4,76.22,76.4,69754.0,68.7551,68.8633,68.701,68.8633,69754.0
2016-01-04 12:45:00,76.4,76.43,76.35,76.37,39234.0,68.8633,68.8903,68.8182,68.8362,39234.0
2016-01-04 12:50:00,76.37,76.47,76.37,76.45,24510.0,68.8362,68.9264,68.8362,68.9083,24510.0
2016-01-04 12:55:00,76.46,76.47,76.37,76.42,79927.0,68.9174,68.9264,68.8362,68.8813,79927.0
2016-01-04 13:00:00,76.43,76.54,76.4,76.53,65586.0,68.8903,68.9895,68.8633,68.9805,65586.0
2016-01-04 13:05:00,76.53,76.54,76.47,76.52,76025.0,68.9805,68.9895,68.9264,68.9714,76025.0
2016-01-04 13:10:00,76.52,76.57,76.51,76.54,33468.0,68.9714,69.0165,68.9624,68.9895,33468.0
2016-01-04 13:15:00,76.55,76.63,76.51,76.52,64827.0,68.9985,69.0706,68.9624,68.9714,64827.0
2016-01-04 13:20:00,76.53,76.57,76.45,76.46,90387.0,68.9805,69.0165,68.9083,68.9174,90387.0
2016-01-04 13:25:00,76.47,76.53,76.44,76.52,34816.0,68.9264,68.9805,68.8993,68.9714,34816.0
2016-01-04 13:30:00,76.51,76.55,76.47,76.53,55771.0,68.9624,68.9985,68.9264,68.9805,55771.0
2016-01-04 13:35:00,76.53,76.61,76.52,76.61,59197.0,68.9805,69.0526,68.9714,69.0526,59197.0
2016-01-04 13:40:00,76.61,76.65,76.55,76.59,61892.0,69.0526,69.0886,68.9985,69.0345,61892.0
2016-01-04 13:45:00,76.59,76.63,76.54,76.59,56447.0,69.0345,69.0706,68.9895,69.0345,56447.0
2016-01-04 13:50:00,76.58,76.67,76.57,76.6,69883.0,69.0255,69.1066,69.0165,69.0435,69883.0
2016-01-04 13:55:00,76.59,76.64,76.53,76.57,79006.0,69.0345,69.0796,68.9805,69.0165,79006.0
2016-01-04 14:00:00,76.56,76.56,76.45,76.47,39296.0,69.0075,69.0075,68.9083,68.9264,39296.0
2016-01-04 14:05:00,76.47,76.5,76.38,76.49,84217.0,68.9264,68.9534,68.8453,68.9444,84217.0
2016-01-04 14:10:00,76.48,76.48,76.41,76.44,115893.0,68.9354,68.9354,68.8723,68.8993,115893.0
2016-01-04 14:15:00,76.44,76.5,76.37,76.49,106474.0,68.8993,68.9534,68.8362,68.9444,106474.0
2016-01-04 14:20:00,76.5,76.6,76.49,76.55,86804.0,68.9534,69.0435,68.9444,68.9985,86804.0
2016-01-04 14:25:00,76.55,76.57,76.49,76.5,93251.0,68.9985,69.0165,68.9444,68.9534,93251.0
2016-01-04 14:30:00,76.5,76.52,76.32,76.34,98943.0,68.9534,68.9714,68.7912,68.8092,98943.0
2016-01-04 14:35:00,76.35,76.38,76.28,76.36,74567.0,68.8182,68.8453,68.7551,68.8272,74567.0
2016-01-04 14:40:00,76.35,76.38,76.34,76.38,50134.0,68.8182,68.8453,68.8092,68.8453,50134.0
2016-01-04 14:45:00,76.39,76.42,76.31,76.34,65240.0,68.8543,68.8813,68.7822,68.8092,65240.0
2016-01-04 14:50:00,76.34,76.37,76.24,76.26,678737.0,68.8092,68.8362,68.7191,68.7371,678737.0
2016-01-04 14:55:00,76.27,76.34,76.24,76.34,143007.0,68.7461,68.8092,68.7191,68.8092,143007.0
2016-01-04 15:00:00,76.34,76.34,76.16,76.17,129037.0,68.8092,68.8092,68.647,68.656,129037.0
2016-01-04 15:05:00,76.17,76.22,76.13,76.16,151061.0,68.656,68.701,68.6199,68.647,151061.0
2016-01-04 15:10:00,76.16,76.22,76.11,76.19,167159.0,68.647,68.701,68.6019,68.674,167159.0
2016-01-04 15:15:00,76.19,76.25,76.18,76.24,135647.0,68.674,68.7281,68.665,68.7191,135647.0
2016-01-04 15:20:00,76.24,76.24,76.12,76.12,185051.0,68.7191,68.7191,68.6109,68.6109,185051.0
2016-01-04 15:25:00,76.11,76.2,76.11,76.19,200870.0,68.6019,68.683,68.6019,68.674,200870.0
2016-01-04 15:30:00,76.19,76.33,76.19,76.28,212624.0,68.674,68.8002,68.674,68.7551,212624.0
2016-01-04 15:35:00,76.28,76.35,76.24,76.35,197922.0,68.7551,68.8182,68.7191,68.8182,197922.0
2016-01-04 15:40:00,76.35,76.47,76.34,76.46,224420.0,68.8182,68.9264,68.8092,68.9174,224420.0
2016-01-04 15:45:00,76.47,76.71,76.45,76.69,181371.0,68.9264,69.1427,68.9083,69.1247,181371.0
2016-01-04 15:50:00,76.69,76.72,76.59,76.67,363972.0,69.1247,69.1517,69.0345,69.1066,363972.0
2016-01-04 15:55:00,76.67,76.84,76.67,76.82,600562.0,69.1066,69.2599,69.1066,69.2418,600562.0
2016-01-05 09:30:00,76.89,77.15,76.89,76.97,160630.0,69.3049,69.5393,69.3049,69.377,160630.0
2016-01-05 09:35:00,76.99,77.07,76.9,76.96,245622.0,69.3951,69.4672,69.314,69.368,245622.0
2016-01-05 09:40:00,76.96,77.05,76.9,77.0,116138.0,69.368,69.4492,69.314,69.4041,116138.0
2016-01-05 09:45:00,77.01,77.05,76.86,76.87,146413.0,69.4131,69.4492,69.2779,69.2869,146413.0
2016-01-05 09:50:00,76.88,76.91,76.68,76.69,111885.0,69.2959,69.323,69.1157,69.1247,111885.0
2016-01-05 09:55:00,76.68,76.72,76.54,76.55,97360.0,69.1157,69.1517,68.9895,68.9985,97360.0
2016-01-05 10:00:00,76.57,76.63,76.47,76.48,97755.0,69.0165,69.0706,68.9264,68.9354,97755.0
2016-01-05 10:05:00,76.47,76.54,76.46,76.46,73549.0,68.9264,68.9895,68.9174,68.9174,73549.0
2016-01-05 10:10:00,76.46,76.59,76.46,76.58,125835.0,68.9174,69.0345,68.9174,69.0255,125835.0
2016-01-05 10:15:00,76.59,76.63,76.53,76.59,53416.0,69.0345,69.0706,68.9805,69.0345,53416.0
2016-01-05 10:20:00,76.59,76.59,76.38,76.42,88656.0,69.0345,69.0345,68.8453,68.8813,88656.0
2016-01-05 10:25:00,76.41,76.43,76.35,76.37,55439.0,68.8723,68.8903,68.8182,68.8362,55439.0
2016-01-05 10:30:00,76.36,76.39,76.3,76.34,92892.0,68.8272,68.8543,68.7731,68.8092,92892.0
2016-01-05 10:35:00,76.34,76.6,76.3,76.59,85885.0,68.8092,69.0435,68.7731,69.0345,85885.0
2016-01-05 10:40:00,76.59,76.71,76.57,76.62,70653.0,69.0345,69.1427,69.0165,69.0616,70653.0
2016-01-05 10:45:00,76.63,76.66,76.56,76.65,62655.0,69.0706,69.0976,69.0075,69.0886,62655.0
2016-01-05 10:50:00,76.66,76.73,76.63,76.7,45946.0,69.0976,69.1607,69.0706,69.1337,45946.0
2016-01-05 10:55:00,76.7,76.74,76.66,76.69,64775.0,69.1337,69.1697,69.0976,69.1247,64775.0
2016-01-05 11:00:00,76.69,76.73,76.66,76.67,57355.0,69.1247,69.1607,69.0976,69.1066,57355.0
2016-01-05 11:05:00,76.68,76.71,76.64,76.64,46043.0,69.1157,69.1427,69.0796,69.0796,46043.0
2016-01-05 11:10:00,76.64,76.65,76.53,76.56,108755.0,69.0796,69.0886,68.9805,69.0075,108755.0
2016-01-05 11:15:00,76.56,76.57,76.49,76.5,195086.0,69.0075,69.0165,68.9444,68.9534,195086.0
2016-01-05 11:20:00,76.51,76.54,76.47,76.5,93251.0,68.9624,68.9895,68.9264,68.9534,93251.0
2016-01-05 11:25:00,76.51,76.6,76.5,76.51,65825.0,68.9624,69.0435,68.9534,68.9624,65825.0
2016-01-05 11:30:00,76.5,76.65,76.5,76.65,34888.0,68.9534,69.0886,68.9534,69.0886,34888.0
2016-01-05 11:35:00,76.65,76.67,76.58,76.59,49751.0,69.0886,69.1066,69.0255,69.0345,49751.0
2016-01-05 11:40:00,76.59,76.67,76.53,76.54,61649.0,69.0345,69.1066,68.9805,68.9895,61649.0
2016-01-05 11:45:00,76.53,76.57,76.49,76.56,52193.0,68.9805,69.0165,68.9444,69.0075,52193.0
2016-01-05 11:50:00,76.56,76.59,76.5,76.5,139661.0,69.0075,69.0345,68.9534,68.9534,139661.0
2016-01-05 11:55:00,76.51,76.56,76.47,76.52,45429.0,68.9624,69.0075,68.9264,68.9714,45429.0
2016-01-05 12:00:00,76.52,76.52,76.31,76.32,40199.0,68.9714,68.9714,68.7822,68.7912,40199.0
2016-01-05 12:05:00,76.32,76.33,76.23,76.27,45702.0,68.7912,68.8002,68.71,68.7461,45702.0
2016-01-05 12:10:00,76.27,76.32,76.21,76.27,160349.0,68.7461,68.7912,68.692,68.7461,160349.0
2016-01-05 12:15:00,76.27,76.29,76.17,76.25,77143.0,68.7461,68.7641,68.656,68.7281,77143.0
2016-01-05 12:20:00,76.25,76.35,76.22,76.34,106731.0,68.7281,68.8182,68.701,68.8092,106731.0
2016-01-05 12:25:00,76.34,76.38,76.28,76.36,92339.0,68.8092,68.8453,68.7551,68.8272,92339.0
2016-01-05 12:30:00,76.36,76.39,76.32,76.33,37246.0,68.8272,68.8543,68.7912,68.8002,37246.0
2016-01-05 12:35:00,76.33,76.4,76.3,76.38,71005.0,68.8002,68.8633,68.7731,68.8453,71005.0
2016-01-05 12:40:00,76.38,76.38,76.21,76.25,46265.0,68.8453,68.8453,68.692,68.7281,46265.0
2016-01-05 12:45:00,76.24,76.27,76.21,76.23,22608.0,68.7191,68.7461,68.692,68.71,22608.0
2016-01-05 12:50:00,76.23,76.33,76.18,76.33,32969.0,68.71,68.8002,68.665,68.8002,32969.0
2016-01-05 12:55:00,76.33,76.39,76.29,76.39,108025.0,68.8002,68.8543,68.7641,68.8543,108025.0
2016-01-05 13:00:00,76.39,76.47,76.36,76.47,93182.0,68.8543,68.9264,68.8272,68.9264,93182.0
2016-01-05 13:05:00,76.48,76.5,76.4,76.41,43662.0,68.9354,68.9534,68.8633,68.8723,43662.0
2016-01-05 13:10:00,76.42,76.49,76.4,76.41,36333.0,68.8813,68.9444,68.8633,68.8723,36333.0
2016-01-05 13:15:00,76.42,76.44,76.35,76.38,23438.0,68.8813,68.8993,68.8182,68.8453,23438.0
2016-01-05 13:20:00,76.37,76.37,76.32,76.35,64154.0,68.8362,68.8362,68.7912,68.8182,64154.0
2016-01-05 13:25:00,76.35,76.43,76.34,76.43,158189.0,68.8182,68.8903,68.8092,68.8903,158189.0
2016-01-05 13:30:00,76.43,76.45,76.39,76.39,334133.0,68.8903,68.9083,68.8543,68.8543,334133.0
2016-01-05 13:35:00,76.39,76.47,76.37,76.47,105442.0,68.8543,68.9264,68.8362,68.9264,105442.0
2016-01-05 13:40:00,76.47,76.64,76.47,76.63,133773.0,68.9264,69.0796,68.9264,69.0706,133773.0
2016-01-05 13:45:00,76.64,76.71,76.62,76.7,57091.0,69.0796,69.1427,69.0616,69.1337,57091.0
2016-01-05 13:50:00,76.7,76.75,76.68,76.74,85458.0,69.1337,69.1788,69.1157,69.1697,85458.0
2016-01-05 13:55:00,76.74,76.77,76.69,76.7,69643.0,69.1697,69.1968,69.1247,69.1337,69643.0
2016-01-05 14:00:00,76.71,76.71,76.63,76.65,147362.0,69.1427,69.1427,69.0706,69.0886,147362.0
2016-01-05 14:05:00,76.66,76.72,76.63,76.72,64048.0,69.0976,69.1517,69.0706,69.1517,64048.0
2016-01-05 14:10:00,76.72,76.8,76.69,76.75,62135.0,69.1517,69.2238,69.1247,69.1788,62135.0
2016-01-05 14:15:00,76.74,76.82,76.72,76.81,55608.0,69.1697,69.2418,69.1517,69.2328,55608.0
2016-01-05 14:20:00,76.82,76.95,76.82,76.95,101791.0,69.2418,69.359,69.2418,69.359,101791.0
2016-01-05 14:25:00,76.95,76.95,76.88,76.89,52588.0,69.359,69.359,69.2959,69.3049,52588.0
2016-01-05 14:30:00,76.88,76.91,76.79,76.81,41192.0,69.2959,69.323,69.2148,69.2328,41192.0
2016-01-05 14:35:00,76.8,76.84,76.76,76.8,63125.0,69.2238,69.2599,69.1878,69.2238,63125.0
2016-01-05 14:40:00,76.81,76.82,76.72,76.75,75518.0,69.2328,69.2418,69.1517,69.1788,75518.0
2016-01-05 14:45:00,76.74,76.78,76.7,76.78,39436.0,69.1697,69.2058,69.1337,69.2058,39436.0
2016-01-05 14:50:00,76.79,76.82,76.73,76.76,24651.0,69.2148,69.2418,69.1607,69.1878,24651.0
2016-01-05 14:55:00,76.76,76.79,76.69,76.73,44672.0,69.1878,69.2148,69.1247,69.1607,44672.0
2016-01-05 15:00:00,76.73,76.75,76.63,76.64,36597.0,69.1607,69.1788,69.0706,69.0796,36597.0
2016-01-05 15:05:00,76.63,76.66,76.59,76.65,131477.0,69.0706,69.0976,69.0345,69.0886,131477.0
2016-01-05 15:10:00,76.64,76.73,76.63,76.72,104379.0,69.0796,69.1607,69.0706,69.1517,104379.0
2016-01-05 15:15:00,76.72,76.72,76.59,76.61,54000.0,69.1517,69.1517,69.0345,69.0526,54000.0
2016-01-05 15:20:00,76.61,76.61,76.49,76.55,110167.0,69.0526,69.0526,68.9444,68.9985,110167.0
2016-01-05 15:25:00,76.55,76.69,76.52,76.68,58263.0,68.9985,69.1247,68.9714,69.1157,58263.0
2016-01-05 15:30:00,76.68,76.75,76.62,76.7,154535.0,69.1157,69.1788,69.0616,69.1337,154535.0
2016-01-05 15:35:00,76.7,76.74,76.63,76.67,170118.0,69.1337,69.1697,69.0706,69.1066,170118.0
2016-01-05 15:40:00,76.68,76.83,76.67,76.73,192184.0,69.1157,69.2509,69.1066,69.1607,192184.0
2016-01-05 15:45:00,76.74,76.76,76.67,76.73,73808.0,69.1697,69.1878,69.1066,69.1607,73808.0
2016-01-05 15:50:00,76.74,76.77,76.68,76.69,105219.0,69.1697,69.1968,69.1157,69.1247,105219.0
2016-01-05 15:55:00,76.69,76.73,76.64,76.71,208772.0,69.1247,69.1607,69.0796,69.1427,208772.0
2016-01-06 09:30:00,75.6,75.74,75.36,75.65,191947.0,68.1422,68.2684,67.9259,68.1873,191947.0
2016-01-06 09:35:00,75.64,75.92,75.59,75.89,232520.0,68.1782,68.4306,68.1332,68.4036,232520.0
2016-01-06 09:40:00,75.9,75.99,75.81,75.98,166558.0,68.4126,68.4937,68.3315,68.4847,166558.0
2016-01-06 09:45:00,75.99,76.09,75.95,76.09,395782.0,68.4937,68.5839,68.4577,68.5839,395782.0
2016-01-06 09:50:00,76.08,76.2,76.06,76.12,200564.0,68.5748,68.683,68.5568,68.6109,200564.0
2016-01-06 09:55:00,76.13,76.16,76.04,76.11,86507.0,68.6199,68.647,68.5388,68.6019,86507.0
2016-01-06 10:00:00,76.1,76.14,75.86,75.89,258779.0,68.5929,68.6289,68.3765,68.4036,258779.0
2016-01-06 10:05:00,75.89,76.03,75.88,76.02,157636.0,68.4036,68.5298,68.3946,68.5208,157636.0
2016-01-06 10:10:00,76.02,76.03,75.89,75.96,79503.0,68.5208,68.5298,68.4036,68.4667,79503.0
2016-01-06 10:15:00,75.96,76.03,75.92,76.03,55898.0,68.4667,68.5298,68.4306,68.5298,55898.0
2016-01-06 10:20:00,76.03,76.23,76.03,76.17,89046.0,68.5298,68.71,68.5298,68.656,89046.0
2016-01-06 10:25:00,76.18,76.25,76.14,76.23,59809.0,68.665,68.7281,68.6289,68.71,59809.0
2016-01-06 10:30:00,76.22,76.23,76.1,76.15,94759.0,68.701,68.71,68.5929,68.6379,94759.0
2016-01-06 10:35:00,76.17,76.17,76.01,76.04,73266.0,68.656,68.656,68.5117,68.5388,73266.0
2016-01-06 10:40:00,76.03,76.14,76.01,76.1,42421.0,68.5298,68.6289,68.5117,68.5929,42421.0
2016-01-06 10:45:00,76.09,76.1,75.99,76.08,86341.0,68.5839,68.5929,68.4937,68.5748,86341.0
2016-01-06 10:50:00,76.07,76.11,76.02,76.04,41673.0,68.5658,68.6019,68.5208,68.5388,41673.0
2016-01-06 10:55:00,76.05,76.21,76.05,76.2,59176.0,68.5478,68.692,68.5478,68.683,59176.0
2016-01-06 11:00:00,76.2,76.3,76.17,76.3,49066.0,68.683,68.7731,68.656,68.7731,49066.0
2016-01-06 11:05:00,76.3,76.3,76.12,76.15,73710.0,68.7731,68.7731,68.6109,68.6379,73710.0
2016-01-06 11:10:00,76.15,76.15,76.04,76.15,44995.0,68.6379,68.6379,68.5388,68.6379,44995.0
2016-01-06 11:15:00,76.14,76.23,76.06,76.21,76287.0,68.6289,68.71,68.5568,68.692,76287.0
2016-01-06 11:20:00,76.23,76.36,76.22,76.29,252518.0,68.71,68.8272,68.701,68.7641,252518.0
2016-01-06 11:25:00,76.29,76.3,76.22,76.26,169048.0,68.7641,68.7731,68.701,68.7371,169048.0
2016-01-06 11:30:00,76.27,76.28,76.21,76.27,47042.0,68.7461,68.7551,68.692,68.7461,47042.0
2016-01-06 11:35:00,76.28,76.31,76.24,76.31,178616.0,68.7551,68.7822,68.7191,68.7822,178616.0
2016-01-06 11:40:00,76.31,76.37,76.22,76.25,149627.0,68.7822,68.8362,68.701,68.7281,149627.0
2016-01-06 11:45:00,76.25,76.27,76.21,76.27,102509.0,68.7281,68.7461,68.692,68.7461,102509.0
2016-01-06 11:50:00,76.26,76.29,76.22,76.25,216358.0,68.7371,68.7641,68.701,68.7281,216358.0
2016-01-06 11:55:00,76.26,76.26,76.13,76.16,166597.0,68.7371,68.7371,68.6199,68.647,166597.0
2016-01-06 12:00:00,76.16,76.17,76.1,76.1,122225.0,68.647,68.656,68.5929,68.5929,122225.0
2016-01-06 12:05:00,76.11,76.12,75.98,76.05,717105.0,68.6019,68.6109,68.4847,68.5478,717105.0
2016-01-06 12:10:00,76.05,76.08,76.01,76.07,97472.0,68.5478,68.5748,68.5117,68.5658,97472.0
2016-01-06 12:15:00,76.07,76.09,76.02,76.03,21876.0,68.5658,68.5839,68.5208,68.5298,21876.0
2016-01-06 12:20:00,76.04,76.24,76.0,76.04,93700.0,68.5388,68.7191,68.5027,68.5388,93700.0
2016-01-06 12:25:00,76.05,76.07,75.94,75.98,60008.0,68.5478,68.5658,68.4487,68.4847,60008.0
2016-01-06 12:30:00,75.97,75.99,75.93,75.99,22667.0,68.4757,68.4937,68.4396,68.4937,22667.0
2016-01-06 12:35:00,75.99,76.15,75.95,76.06,138396.0,68.4937,68.6379,68.4577,68.5568,138396.0
2016-01-06 12:40:00,76.06,76.08,75.98,76.01,59588.0,68.5568,68.5748,68.4847,68.5117,59588.0
2016-01-06 12:45:00,76.01,76.12,76.0,76.09,65950.0,68.5117,68.6109,68.5027,68.5839,65950.0
2016-01-06 12:50:00,76.08,76.13,76.04,76.06,43109.0,68.5748,68.6199,68.5388,68.5568,43109.0
2016-01-06 12:55:00,76.05,76.08,76.0,76.0,26336.0,68.5478,68.5748,68.5027,68.5027,26336.0
2016-01-06 13:00:00,76.0,76.04,75.95,76.04,63410.0,68.5027,68.5388,68.4577,68.5388,63410.0
2016-01-06 13:05:00,76.03,76.05,75.95,75.95,31862.0,68.5298,68.5478,68.4577,68.4577,31862.0
2016-01-06 13:10:00,75.95,75.98,75.86,75.86,85014.0,68.4577,68.4847,68.3765,68.3765,85014.0
2016-01-06 13:15:00,75.86,75.89,75.84,75.86,41114.0,68.3765,68.4036,68.3585,68.3765,41114.0
2016-01-06 13:20:00,75.86,75.87,75.82,75.87,22196.0,68.3765,68.3856,68.3405,68.3856,22196.0
2016-01-06 13:25:00,75.88,75.89,75.84,75.86,37578.0,68.3946,68.4036,68.3585,68.3765,37578.0
2016-01-06 13:30:00,75.86,75.88,75.78,75.83,31031.0,68.3765,68.3946,68.3044,68.3495,31031.0
2016-01-06 13:35:00,75.83,75.93,75.82,75.88,34409.0,68.3495,68.4396,68.3405,68.3946,34409.0
2016-01-06 13:40:00,75.9,75.9,75.83,75.84,23254.0,68.4126,68.4126,68.3495,68.3585,23254.0
2016-01-06 13:45:00,75.84,75.85,75.77,75.78,27147.0,68.3585,68.3675,68.2954,68.3044,27147.0
2016-01-06 13:50:00,75.79,75.85,75.77,75.83,48744.0,68.3135,68.3675,68.2954,68.3495,48744.0
2016-01-06 13:55:00,75.83,75.86,75.8,75.8,45828.0,68.3495,68.3765,68.3225,68.3225,45828.0
2016-01-06 14:00:00,75.8,75.91,75.75,75.9,222496.0,68.3225,68.4216,68.2774,68.4126,222496.0
2016-01-06 14:05:00,75.89,76.01,75.84,76.01,96098.0,68.4036,68.5117,68.3585,68.5117,96098.0
2016-01-06 14:10:00,76.0,76.01,75.89,75.98,190249.0,68.5027,68.5117,68.4036,68.4847,190249.0
2016-01-06 14:15:00,75.99,76.02,75.93,75.98,59796.0,68.4937,68.5208,68.4396,68.4847,59796.0
2016-01-06 14:20:00,75.99,76.0,75.86,75.92,58714.0,68.4937,68.5027,68.3765,68.4306,58714.0
2016-01-06 14:25:00,75.92,75.96,75.87,75.9,69386.0,68.4306,68.4667,68.3856,68.4126,69386.0
2016-01-06 14:30:00,75.9,75.91,75.84,75.89,45875.0,68.4126,68.4216,68.3585,68.4036,45875.0
2016-01-06 14:35:00,75.89,75.93,75.82,75.83,80174.0,68.4036,68.4396,68.3405,68.3495,80174.0
2016-01-06 14:40:00,75.84,75.85,75.61,75.66,156192.0,68.3585,68.3675,68.1512,68.1963,156192.0
2016-01-06 14:45:00,75.67,75.67,75.49,75.51,153419.0,68.2053,68.2053,68.043,68.0611,153419.0
2016-01-06 14:50:00,75.5,75.52,75.47,75.5,68828.0,68.0521,68.0701,68.025,68.0521,68828.0
2016-01-06 14:55:00,75.5,75.52,75.43,75.45,143170.0,68.0521,68.0701,67.989,68.007,143170.0
2016-01-06 15:00:00,75.45,75.52,75.42,75.5,496484.0,68.007,68.0701,67.98,68.0521,496484.0
2016-01-06 15:05:00,75.51,75.58,75.5,75.57,79074.0,68.0611,68.1242,68.0521,68.1152,79074.0
2016-01-06 15:10:00,75.58,75.66,75.54,75.65,105974.0,68.1242,68.1963,68.0881,68.1873,105974.0
2016-01-06 15:15:00,75.65,75.73,75.61,75.72,89421.0,68.1873,68.2594,68.1512,68.2504,89421.0
2016-01-06 15:20:00,75.73,75.78,75.68,75.78,242012.0,68.2594,68.3044,68.2143,68.3044,242012.0
2016-01-06 15:25:00,75.78,75.84,75.74,75.81,168117.0,68.3044,68.3585,68.2684,68.3315,168117.0
2016-01-06 15:30:00,75.82,75.9,75.81,75.89,154942.0,68.3405,68.4126,68.3315,68.4036,154942.0
2016-01-06 15:35:00,75.89,75.99,75.85,75.97,117078.0,68.4036,68.4937,68.3675,68.4757,117078.0
2016-01-06 15:40:00,75.96,75.97,75.89,75.89,84468.0,68.4667,68.4757,68.4036,68.4036,84468.0
2016-01-06 15:45:00,75.9,75.92,75.82,75.87,134883.0,68.4126,68.4306,68.3405,68.3856,134883.0
2016-01-06 15:50:00,75.88,75.88,75.71,75.83,301942.0,68.3946,68.3946,68.2413,68.3495,301942.0
2016-01-06 15:55:00,75.82,75.96,75.79,75.96,388068.0,68.3405,68.4667,68.3135,68.4667,388068.0
2016-01-07 09:30:00,74.46,74.75,74.46,74.66,343763.0,67.1147,67.376,67.1147,67.2949,343763.0
2016-01-07 09:35:00,74.66,75.14,74.63,75.14,163149.0,67.2949,67.7276,67.2679,67.7276,163149.0
2016-01-07 09:40:00,75.12,75.18,75.04,75.15,135925.0,67.7095,67.7636,67.6374,67.7366,135925.0
2016-01-07 09:45:00,75.14,75.34,75.1,75.33,190781.0,67.7276,67.9078,67.6915,67.8988,190781.0
2016-01-07 09:50:00,75.33,75.38,75.24,75.27,250075.0,67.8988,67.9439,67.8177,67.8447,250075.0
2016-01-07 09:55:00,75.28,75.29,75.15,75.2,113660.0,67.8538,67.8628,67.7366,67.7817,113660.0
2016-01-07 10:00:00,75.19,75.3,75.11,75.16,147048.0,67.7726,67.8718,67.7005,67.7456,147048.0
2016-01-07 10:05:00,75.14,75.17,75.06,75.15,96903.0,67.7276,67.7546,67.6555,67.7366,96903.0
2016-01-07 10:10:00,75.14,75.23,75.07,75.23,112878.0,67.7276,67.8087,67.6645,67.8087,112878.0
2016-01-07 10:15:00,75.23,75.41,75.23,75.4,124889.0,67.8087,67.9709,67.8087,67.9619,124889.0
2016-01-07 10:20:00,75.4,75.45,75.22,75.26,329784.0,67.9619,68.007,67.7997,67.8357,329784.0
2016-01-07 10:25:00,75.27,75.44,75.25,75.35,117448.0,67.8447,67.998,67.8267,67.9169,117448.0
2016-01-07 10:30:00,75.36,75.6,75.36,75.59,173684.0,67.9259,68.1422,67.9259,68.1332,173684.0
2016-01-07 10:35:00,75.59,75.59,75.5,75.54,75111.0,68.1332,68.1332,68.0521,68.0881,75111.0
2016-01-07 10:40:00,75.53,75.56,75.39,75.4,427207.0,68.0791,68.1061,67.9529,67.9619,427207.0
2016-01-07 10:45:00,75.4,75.48,75.35,75.46,358049.0,67.9619,68.034,67.9169,68.016,358049.0
2016-01-07 10:50:00,75.46,75.64,75.46,75.59,58523.0,68.016,68.1782,68.016,68.1332,58523.0
2016-01-07 10:55:00,75.6,75.69,75.6,75.64,140295.0,68.1422,68.2233,68.1422,68.1782,140295.0
2016-01-07 11:00:00,75.64,75.71,75.56,75.58,81770.0,68.1782,68.2413,68.1061,68.1242,81770.0
2016-01-07 11:05:00,75.58,75.61,75.54,75.55,476353.0,68.1242,68.1512,68.0881,68.0971,476353.0
2016-01-07 11:10:00,75.53,75.6,75.46,75.49,151656.0,68.0791,68.1422,68.016,68.043,151656.0
2016-01-07 11:15:00,75.46,75.54,75.45,75.47,104613.0,68.016,68.0881,68.007,68.025,104613.0
2016-01-07 11:20:00,75.49,75.53,75.35,75.38,87212.0,68.043,68.0791,67.9169,67.9439,87212.0
2016-01-07 11:25:00,75.4,75.5,75.38,75.46,99210.0,67.9619,68.0521,67.9439,68.016,99210.0
2016-01-07 11:30:00,75.46,75.53,75.43,75.46,134048.0,68.016,68.0791,67.989,68.016,134048.0
2016-01-07 11:35:00,75.47,75.56,75.44,75.55,274457.0,68.025,68.1061,67.998,68.0971,274457.0
2016-01-07 11:40:00,75.54,75.59,75.47,75.56,47891.0,68.0881,68.1332,68.025,68.1061,47891.0
2016-01-07 11:45:00,75.55,75.55,75.34,75.45,85827.0,68.0971,68.0971,67.9078,68.007,85827.0
2016-01-07 11:50:00,75.46,75.55,75.41,75.41,89544.0,68.016,68.0971,67.9709,67.9709,89544.0
2016-01-07 11:55:00,75.42,75.49,75.38,75.39,80252.0,67.98,68.043,67.9439,67.9529,80252.0
2016-01-07 12:00:00,75.38,75.44,75.36,75.4,29044.0,67.9439,67.998,67.9259,67.9619,29044.0
2016-01-07 12:05:00,75.39,75.46,75.33,75.41,54928.0,67.9529,68.016,67.8988,67.9709,54928.0
2016-01-07 12:10:00,75.4,75.43,75.35,75.42,25587.0,67.9619,67.989,67.9169,67.98,25587.0
2016-01-07 12:15:00,75.42,75.6,75.4,75.53,60684.0,67.98,68.1422,67.9619,68.0791,60684.0
2016-01-07 12:20:00,75.53,75.55,75.42,75.45,102896.0,68.0791,68.0971,67.98,68.007,102896.0
2016-01-07 12:25:00,75.46,75.48,75.41,75.42,74757.0,68.016,68.034,67.9709,67.98,74757.0
2016-01-07 12:30:00,75.42,75.47,75.39,75.45,54362.0,67.98,68.025,67.9529,68.007,54362.0
2016-01-07 12:35:00,75.44,75.44,75.25,75.26,157814.0,67.998,67.998,67.8267,67.8357,157814.0
2016-01-07 12:40:00,75.26,75.32,75.25,75.28,135538.0,67.8357,67.8898,67.8267,67.8538,135538.0
2016-01-07 12:45:00,75.28,75.38,75.27,75.36,46185.0,67.8538,67.9439,67.8447,67.9259,46185.0
2016-01-07 12:50:00,75.36,75.36,75.26,75.27,57415.0,67.9259,67.9259,67.8357,67.8447,57415.0
2016-01-07 12:55:00,75.27,75.29,75.17,75.17,81655.0,67.8447,67.8628,67.7546,67.7546,81655.0
2016-01-07 13:00:00,75.17,75.2,75.1,75.14,26855.0,67.7546,67.7817,67.6915,67.7276,26855.0
2016-01-07 13:05:00,75.13,75.13,74.96,74.97,204635.0,67.7186,67.7186,67.5653,67.5743,204635.0
2016-01-07 13:10:00,74.97,74.98,74.8,74.9,157957.0,67.5743,67.5834,67.4211,67.5112,157957.0
2016-01-07 13:15:00,74.89,74.9,74.79,74.81,130689.0,67.5022,67.5112,67.4121,67.4301,130689.0
2016-01-07 13:20:00,74.81,74.82,74.69,74.75,178214.0,67.4301,67.4391,67.322,67.376,178214.0
2016-01-07 13:25:00,74.74,74.85,74.74,74.77,61925.0,67.367,67.4662,67.367,67.3941,61925.0
2016-01-07 13:30:00,74.76,74.76,74.6,74.67,189732.0,67.3851,67.3851,67.2408,67.3039,189732.0
2016-01-07 13:35:00,74.68,74.69,74.35,74.44,151469.0,67.313,67.322,67.0155,67.0966,151469.0
2016-01-07 13:40:00,74.43,74.55,74.34,74.52,117412.0,67.0876,67.1958,67.0065,67.1687,117412.0
2016-01-07 13:45:00,74.52,74.64,74.48,74.63,96227.0,67.1687,67.2769,67.1327,67.2679,96227.0
2016-01-07 13:50:00,74.63,74.7,74.59,74.65,75495.0,67.2679,67.331,67.2318,67.2859,75495.0
2016-01-07 13:55:00,74.65,74.69,74.47,74.5,88308.0,67.2859,67.322,67.1237,67.1507,88308.0
2016-01-07 14:00:00,74.5,74.56,74.39,74.47,88109.0,67.1507,67.2048,67.0516,67.1237,88109.0
2016-01-07 14:05:00,74.46,74.54,74.4,74.48,71987.0,67.1147,67.1868,67.0606,67.1327,71987.0
2016-01-07 14:10:00,74.48,74.59,74.42,74.46,78364.0,67.1327,67.2318,67.0786,67.1147,78364.0
2016-01-07 14:15:00,74.46,74.58,74.42,74.56,130431.0,67.1147,67.2228,67.0786,67.2048,130431.0
2016-01-07 14:20:00,74.55,74.6,74.47,74.48,58035.0,67.1958,67.2408,67.1237,67.1327,58035.0
2016-01-07 14:25:00,74.48,74.53,74.37,74.39,74018.0,67.1327,67.1777,67.0335,67.0516,74018.0
2016-01-07 14:30:00,74.38,74.48,74.29,74.39,268153.0,67.0425,67.1327,66.9614,67.0516,268153.0
2016-01-07 14:35:00,74.38,74.63,74.38,74.63,141603.0,67.0425,67.2679,67.0425,67.2679,141603.0
2016-01-07 14:40:00,74.63,74.75,74.56,74.73,85921.0,67.2679,67.376,67.2048,67.358,85921.0
2016-01-07 14:45:00,74.73,74.86,74.69,74.84,72419.0,67.358,67.4752,67.322,67.4572,72419.0
2016-01-07 14:50:00,74.83,74.86,74.71,74.75,185603.0,67.4482,67.4752,67.34,67.376,185603.0
2016-01-07 14:55:00,74.75,74.81,74.61,74.62,105230.0,67.376,67.4301,67.2499,67.2589,105230.0
2016-01-07 15:00:00,74.59,74.62,74.47,74.52,230982.0,67.2318,67.2589,67.1237,67.1687,230982.0
2016-01-07 15:05:00,74.53,74.67,74.5,74.67,116338.0,67.1777,67.3039,67.1507,67.3039,116338.0
2016-01-07 15:10:00,74.68,74.75,74.53,74.58,102079.0,67.313,67.376,67.1777,67.2228,102079.0
2016-01-07 15:15:00,74.58,74.63,74.47,74.54,143926.0,67.2228,67.2679,67.1237,67.1868,143926.0
2016-01-07 15:20:00,74.54,74.54,74.31,74.4,157514.0,67.1868,67.1868,66.9795,67.0606,157514.0
2016-01-07 15:25:00,74.4,74.4,74.25,74.25,92128.0,67.0606,67.0606,66.9254,66.9254,92128.0
2016-01-07 15:30:00,74.25,74.56,74.23,74.56,203723.0,66.9254,67.2048,66.9073,67.2048,203723.0
2016-01-07 15:35:00,74.55,74.66,74.48,74.61,195188.0,67.1958,67.2949,67.1327,67.2499,195188.0
2016-01-07 15:40:00,74.6,74.63,74.43,74.43,158172.0,67.2408,67.2679,67.0876,67.0876,158172.0
2016-01-07 15:45:00,74.42,74.72,74.4,74.62,214181.0,67.0786,67.349,67.0606,67.2589,214181.0
2016-01-07 15:50:00,74.62,74.64,74.52,74.59,181896.0,67.2589,67.2769,67.1687,67.2318,181896.0
2016-01-07 15:55:00,74.59,74.69,74.39,74.39,658333.0,67.2318,67.322,67.0516,67.0516,658333.0
2016-01-08 09:30:00,75.01,75.34,74.89,75.32,215679.0,67.6104,67.9078,67.5022,67.8898,215679.0
2016-01-08 09:35:00,75.3,75.32,75.01,75.1,185255.0,67.8718,67.8898,67.6104,67.6915,185255.0
2016-01-08 09:40:00,75.1,75.11,74.89,74.9,146953.0,67.6915,67.7005,67.5022,67.5112,146953.0
2016-01-08 09:45:00,74.9,75.09,74.84,75.03,122971.0,67.5112,67.6825,67.4572,67.6284,122971.0
2016-01-08 09:50:00,75.02,75.08,74.95,75.0,141130.0,67.6194,67.6735,67.5563,67.6014,141130.0
2016-01-08 09:55:00,75.02,75.22,75.01,75.2,133193.0,67.6194,67.7997,67.6104,67.7817,133193.0
2016-01-08 10:00:00,75.19,75.2,74.84,74.88,179907.0,67.7726,67.7817,67.4572,67.4932,179907.0
2016-01-08 10:05:00,74.87,74.89,74.76,74.77,118448.0,67.4842,67.5022,67.3851,67.3941,118448.0
2016-01-08 10:10:00,74.76,74.81,74.62,74.66,152736.0,67.3851,67.4301,67.2589,67.2949,152736.0
2016-01-08 10:15:00,74.66,74.79,74.63,74.7,77062.0,67.2949,67.4121,67.2679,67.331,77062.0
2016-01-08 10:20:00,74.7,74.73,74.54,74.65,153105.0,67.331,67.358,67.1868,67.2859,153105.0
2016-01-08 10:25:00,74.65,74.85,74.63,74.78,292808.0,67.2859,67.4662,67.2679,67.4031,292808.0
2016-01-08 10:30:00,74.78,74.87,74.76,74.82,191948.0,67.4031,67.4842,67.3851,67.4391,191948.0
2016-01-08 10:35:00,74.81,74.83,74.64,74.69,276191.0,67.4301,67.4482,67.2769,67.322,276191.0
2016-01-08 10:40:00,74.69,74.76,74.63,74.65,229619.0,67.322,67.3851,67.2679,67.2859,229619.0
2016-01-08 10:45:00,74.65,74.9,74.65,74.87,100452.0,67.2859,67.5112,67.2859,67.4842,100452.0
2016-01-08 10:50:00,74.87,74.89,74.71,74.72,101624.0,67.4842,67.5022,67.34,67.349,101624.0
2016-01-08 10:55:00,74.72,74.82,74.67,74.71,189945.0,67.349,67.4391,67.3039,67.34,189945.0
2016-01-08 11:00:00,74.72,74.82,74.71,74.73,102622.0,67.349,67.4391,67.34,67.358,102622.0
2016-01-08 11:05:00,74.73,74.81,74.66,74.74,299552.0,67.358,67.4301,67.2949,67.367,299552.0
2016-01-08 11:10:00,74.73,74.74,74.61,74.65,129761.0,67.358,67.367,67.2499,67.2859,129761.0
2016-01-08 11:15:00,74.63,74.64,74.56,74.58,71187.0,67.2679,67.2769,67.2048,67.2228,71187.0
2016-01-08 11:20:00,74.57,74.58,74.49,74.54,96403.0,67.2138,67.2228,67.1417,67.1868,96403.0
2016-01-08 11:25:00,74.54,74.56,74.41,74.47,218256.0,67.1868,67.2048,67.0696,67.1237,218256.0
2016-01-08 11:30:00,74.47,74.47,74.24,74.24,181948.0,67.1237,67.1237,66.9164,66.9164,181948.0
2016-01-08 11:35:00,74.23,74.32,74.2,74.3,141227.0,66.9073,66.9885,66.8803,66.9704,141227.0
2016-01-08 11:40:00,74.3,74.34,74.15,74.34,66453.0,66.9704,67.0065,66.8352,67.0065,66453.0
2016-01-08 11:45:00,74.33,74.47,74.33,74.46,72834.0,66.9975,67.1237,66.9975,67.1147,72834.0
2016-01-08 11:50:00,74.46,74.62,74.41,74.61,156396.0,67.1147,67.2589,67.0696,67.2499,156396.0
2016-01-08 11:55:00,74.61,74.66,74.54,74.62,44902.0,67.2499,67.2949,67.1868,67.2589,44902.0
2016-01-08 12:00:00,74.62,74.68,74.54,74.58,37757.0,67.2589,67.313,67.1868,67.2228,37757.0
2016-01-08 12:05:00,74.6,74.78,74.6,74.78,157178.0,67.2408,67.4031,67.2408,67.4031,157178.0
2016-01-08 12:10:00,74.77,74.79,74.68,74.75,26320.0,67.3941,67.4121,67.313,67.376,26320.0
2016-01-08 12:15:00,74.76,74.85,74.72,74.83,76557.0,67.3851,67.4662,67.349,67.4482,76557.0
2016-01-08 12:20:00,74.83,74.86,74.78,74.84,107822.0,67.4482,67.4752,67.4031,67.4572,107822.0
2016-01-08 12:25:00,74.84,74.88,74.78,74.85,53601.0,67.4572,67.4932,67.4031,67.4662,53601.0
2016-01-08 12:30:00,74.86,74.86,74.73,74.73,49357.0,67.4752,67.4752,67.358,67.358,49357.0
2016-01-08 12:35:00,74.73,74.78,74.6,74.6,70594.0,67.358,67.4031,67.2408,67.2408,70594.0
2016-01-08 12:40:00,74.62,74.66,74.59,74.66,26357.0,67.2589,67.2949,67.2318,67.2949,26357.0
2016-01-08 12:45:00,74.66,74.74,74.63,74.7,41556.0,67.2949,67.367,67.2679,67.331,41556.0
2016-01-08 12:50:00,74.7,74.7,74.58,74.66,40873.0,67.331,67.331,67.2228,67.2949,40873.0
2016-01-08 12:55:00,74.65,74.65,74.57,74.59,21364.0,67.2859,67.2859,67.2138,67.2318,21364.0
2016-01-08 13:00:00,74.59,74.68,74.55,74.56,67821.0,67.2318,67.313,67.1958,67.2048,67821.0
2016-01-08 13:05:00,74.55,74.55,74.38,74.44,43937.0,67.1958,67.1958,67.0425,67.0966,43937.0
2016-01-08 13:10:00,74.43,74.46,74.36,74.42,26455.0,67.0876,67.1147,67.0245,67.0786,26455.0
2016-01-08 13:15:00,74.42,74.46,74.37,74.46,14478.0,67.0786,67.1147,67.0335,67.1147,14478.0
2016-01-08 13:20:00,74.44,74.49,74.31,74.32,53352.0,67.0966,67.1417,66.9795,66.9885,53352.0
2016-01-08 13:25:00,74.31,74.38,74.25,74.35,67197.0,66.9795,67.0425,66.9254,67.0155,67197.0
2016-01-08 13:30:00,74.35,74.42,74.32,74.4,68391.0,67.0155,67.0786,66.9885,67.0606,68391.0
2016-01-08 13:35:00,74.4,74.52,74.4,74.49,114582.0,67.0606,67.1687,67.0606,67.1417,114582.0
2016-01-08 13:40:00,74.49,74.51,74.44,74.45,26816.0,67.1417,67.1597,67.0966,67.1056,26816.0
2016-01-08 13:45:00,74.45,74.45,74.31,74.31,140731.0,67.1056,67.1056,66.9795,66.9795,140731.0
2016-01-08 13:50:00,74.31,74.4,74.31,74.39,76974.0,66.9795,67.0606,66.9795,67.0516,76974.0
2016-01-08 13:55:00,74.39,74.41,74.31,74.34,84302.0,67.0516,67.0696,66.9795,67.0065,84302.0
2016-01-08 14:00:00,74.35,74.46,74.33,74.43,157760.0,67.0155,67.1147,66.9975,67.0876,157760.0
2016-01-08 14:05:00,74.44,74.45,74.39,74.41,31248.0,67.0966,67.1056,67.0516,67.0696,31248.0
2016-01-08 14:10:00,74.41,74.41,74.27,74.29,67653.0,67.0696,67.0696,66.9434,66.9614,67653.0
2016-01-08 14:15:00,74.29,74.34,74.24,74.34,105567.0,66.9614,67.0065,66.9164,67.0065,105567.0
2016-01-08 14:20:00,74.32,74.33,74.19,74.21,91329.0,66.9885,66.9975,66.8713,66.8893,91329.0
2016-01-08 14:25:00,74.2,74.2,74.11,74.15,78660.0,66.8803,66.8803,66.7992,66.8352,78660.0
2016-01-08 14:30:00,74.12,74.22,74.11,74.14,81287.0,66.8082,66.8983,66.7992,66.8262,81287.0
2016-01-08 14:35:00,74.15,74.15,74.03,74.08,73815.0,66.8352,66.8352,66.7271,66.7721,73815.0
2016-01-08 14:40:00,74.08,74.28,74.04,74.27,67233.0,66.7721,66.9524,66.7361,66.9434,67233.0
2016-01-08 14:45:00,74.26,74.31,74.21,74.24,71797.0,66.9344,66.9795,66.8893,66.9164,71797.0
2016-01-08 14:50:00,74.25,74.27,74.14,74.22,129354.0,66.9254,66.9434,66.8262,66.8983,129354.0
2016-01-08 14:55:00,74.21,74.21,74.09,74.13,118623.0,66.8893,66.8893,66.7812,66.8172,118623.0
2016-01-08 15:00:00,74.13,74.23,74.08,74.2,159351.0,66.8172,66.9073,66.7721,66.8803,159351.0
2016-01-08 15:05:00,74.2,74.23,74.13,74.16,29769.0,66.8803,66.9073,66.8172,66.8442,29769.0
2016-01-08 15:10:00,74.15,74.18,74.02,74.1,159900.0,66.8352,66.8623,66.7181,66.7902,159900.0
2016-01-08 15:15:00,74.1,74.23,74.03,74.03,119791.0,66.7902,66.9073,66.7271,66.7271,119791.0
2016-01-08 15:20:00,74.03,74.1,73.99,74.07,74950.0,66.7271,66.7902,66.691,66.7631,74950.0
2016-01-08 15:25:00,74.07,74.11,73.93,73.95,131174.0,66.7631,66.7992,66.6369,66.655,131174.0
2016-01-08 15:30:00,73.95,73.95,73.82,73.86,136908.0,66.655,66.655,66.5378,66.5738,136908.0
2016-01-08 15:35:00,73.86,73.92,73.76,73.8,99065.0,66.5738,66.6279,66.4837,66.5198,99065.0
2016-01-08 15:40:00,73.8,73.85,73.7,73.78,171195.0,66.5198,66.5648,66.4296,66.5017,171195.0
2016-01-08 15:45:00,73.77,73.78,73.57,73.57,161386.0,66.4927,66.5017,66.3125,66.3125,161386.0
2016-01-08 15:50:00,73.57,73.65,73.48,73.49,192294.0,66.3125,66.3846,66.2313,66.2403,192294.0
2016-01-08 15:55:00,73.5,73.64,73.44,73.6,545035.0,66.2494,66.3755,66.1953,66.3395,545035.0
2016-01-11 09:30:00,74.05,74.44,74.05,74.39,382091.0,66.7451,67.0966,66.7451,67.0516,382091.0
2016-01-11 09:35:00,74.39,74.46,74.14,74.24,203784.0,67.0516,67.1147,66.8262,66.9164,203784.0
2016-01-11 09:40:00,74.24,74.28,74.1,74.17,198588.0,66.9164,66.9524,66.7902,66.8533,198588.0
2016-01-11 09:45:00,74.19,74.21,73.99,73.99,233288.0,66.8713,66.8893,66.691,66.691,233288.0
2016-01-11 09:50:00,74.0,74.01,73.9,73.93,183661.0,66.7,66.709,66.6099,66.6369,183661.0
2016-01-11 09:55:00,73.93,73.96,73.86,73.91,149423.0,66.6369,66.664,66.5738,66.6189,149423.0
2016-01-11 10:00:00,73.9,74.06,73.88,74.01,169391.0,66.6099,66.7541,66.5919,66.709,169391.0
2016-01-11 10:05:00,74.01,74.1,73.93,74.04,81895.0,66.709,66.7902,66.6369,66.7361,81895.0
2016-01-11 10:10:00,74.04,74.16,74.01,74.03,88641.0,66.7361,66.8442,66.709,66.7271,88641.0
2016-01-11 10:15:00,74.04,74.04,73.84,73.95,123911.0,66.7361,66.7361,66.5558,66.655,123911.0
2016-01-11 10:20:00,73.94,74.13,73.94,74.13,104538.0,66.646,66.8172,66.646,66.8172,104538.0
2016-01-11 10:25:00,74.14,74.14,74.0,74.05,59636.0,66.8262,66.8262,66.7,66.7451,59636.0
2016-01-11 10:30:00,74.06,74.27,74.06,74.27,79367.0,66.7541,66.9434,66.7541,66.9434,79367.0
2016-01-11 10:35:00,74.27,74.34,74.24,74.25,189060.0,66.9434,67.0065,66.9164,66.9254,189060.0
2016-01-11 10:40:00,74.24,74.32,74.16,74.31,94715.0,66.9164,66.9885,66.8442,66.9795,94715.0
2016-01-11 10:45:00,74.3,74.31,74.06,74.13,203688.0,66.9704,66.9795,66.7541,66.8172,203688.0
2016-01-11 10:50:00,74.13,74.17,73.92,73.94,167369.0,66.8172,66.8533,66.6279,66.646,167369.0
2016-01-11 10:55:00,73.95,73.97,73.8,73.86,151760.0,66.655,66.673,66.5198,66.5738,151760.0
2016-01-11 11:00:00,73.86,73.89,73.77,73.8,124460.0,66.5738,66.6009,66.4927,66.5198,124460.0
2016-01-11 11:05:00,73.79,73.79,73.66,73.71,444786.0,66.5107,66.5107,66.3936,66.4386,444786.0
2016-01-11 11:10:00,73.71,73.86,73.71,73.86,64904.0,66.4386,66.5738,66.4386,66.5738,64904.0
2016-01-11 11:15:00,73.85,74.01,73.83,73.95,357524.0,66.5648,66.709,66.5468,66.655,357524.0
2016-01-11 11:20:00,73.94,73.97,73.83,73.89,160072.0,66.646,66.673,66.5468,66.6009,160072.0
2016-01-11 11:25:00,73.88,73.95,73.83,73.93,102128.0,66.5919,66.655,66.5468,66.6369,102128.0
2016-01-11 11:30:00,73.93,73.94,73.77,73.84,68895.0,66.6369,66.646,66.4927,66.5558,68895.0
2016-01-11 11:35:00,73.84,74.05,73.81,74.01,422276.0,66.5558,66.7451,66.5288,66.709,422276.0
2016-01-11 11:40:00,74.01,74.17,73.99,74.04,126359.0,66.709,66.8533,66.691,66.7361,126359.0
2016-01-11 11:45:00,74.05,74.25,74.05,74.21,86644.0,66.7451,66.9254,66.7451,66.8893,86644.0
2016-01-11 11:50:00,74.2,74.36,74.15,74.31,92443.0,66.8803,67.0245,66.8352,66.9795,92443.0
2016-01-11 11:55:00,74.3,74.32,74.2,74.23,62810.0,66.9704,66.9885,66.8803,66.9073,62810.0
2016-01-11 12:00:00,74.23,74.26,74.15,74.19,60251.0,66.9073,66.9344,66.8352,66.8713,60251.0
2016-01-11 12:05:00,74.19,74.22,74.14,74.16,337031.0,66.8713,66.8983,66.8262,66.8442,337031.0
2016-01-11 12:10:00,74.16,74.22,74.09,74.1,65514.0,66.8442,66.8983,66.7812,66.7902,65514.0
2016-01-11 12:15:00,74.09,74.12,73.95,73.98,106668.0,66.7812,66.8082,66.655,66.682,106668.0
2016-01-11 12:20:00,73.98,74.01,73.89,73.93,110056.0,66.682,66.709,66.6009,66.6369,110056.0
2016-01-11 12:25:00,73.93,73.95,73.81,73.84,93569.0,66.6369,66.655,66.5288,66.5558,93569.0
2016-01-11 12:30:00,73.84,73.94,73.83,73.92,121236.0,66.5558,66.646,66.5468,66.6279,121236.0
2016-01-11 12:35:00,73.9,73.97,73.84,73.85,149500.0,66.6099,66.673,66.5558,66.5648,149500.0
2016-01-11 12:40:00,73.84,73.88,73.76,73.87,193578.0,66.5558,66.5919,66.4837,66.5829,193578.0
2016-01-11 12:45:00,73.87,73.94,73.85,73.87,45777.0,66.5829,66.646,66.5648,66.5829,45777.0
2016-01-11 12:50:00,73.88,73.92,73.77,73.77,86162.0,66.5919,66.6279,66.4927,66.4927,86162.0
2016-01-11 12:55:00,73.77,73.84,73.74,73.83,68166.0,66.4927,66.5558,66.4657,66.5468,68166.0
2016-01-11 13:00:00,73.84,73.91,73.77,73.9,52478.0,66.5558,66.6189,66.4927,66.6099,52478.0
2016-01-11 13:05:00,73.89,73.89,73.76,73.78,98339.0,66.6009,66.6009,66.4837,66.5017,98339.0
2016-01-11 13:10:00,73.78,73.81,73.58,73.59,200722.0,66.5017,66.5288,66.3215,66.3305,200722.0
2016-01-11 13:15:00,73.59,73.69,73.57,73.66,81334.0,66.3305,66.4206,66.3125,66.3936,81334.0
2016-01-11 13:20:00,73.67,73.67,73.61,73.62,49717.0,66.4026,66.4026,66.3485,66.3575,49717.0
2016-01-11 13:25:00,73.62,73.63,73.48,73.48,108956.0,66.3575,66.3665,66.2313,66.2313,108956.0
2016-01-11 13:30:00,73.48,73.55,73.47,73.47,87312.0,66.2313,66.2944,66.2223,66.2223,87312.0
2016-01-11 13:35:00,73.47,73.51,73.32,73.4,93475.0,66.2223,66.2584,66.0871,66.1592,93475.0
2016-01-11 13:40:00,73.39,73.42,73.29,73.31,114611.0,66.1502,66.1772,66.0601,66.0781,114611.0
2016-01-11 13:45:00,73.32,73.34,73.16,73.17,157900.0,66.0871,66.1051,65.9429,65.9519,157900.0
2016-01-11 13:50:00,73.16,73.26,73.11,73.25,369706.0,65.9429,66.033,65.8978,66.024,369706.0
2016-01-11 13:55:00,73.26,73.3,73.22,73.24,69480.0,66.033,66.0691,65.997,66.015,69480.0
2016-01-11 14:00:00,73.24,73.39,73.18,73.37,151556.0,66.015,66.1502,65.9609,66.1322,151556.0
2016-01-11 14:05:00,73.36,73.5,73.34,73.49,109578.0,66.1232,66.2494,66.1051,66.2403,109578.0
2016-01-11 14:10:00,73.5,73.66,73.48,73.48,201641.0,66.2494,66.3936,66.2313,66.2313,201641.0
2016-01-11 14:15:00,73.48,73.72,73.47,73.65,138075.0,66.2313,66.4477,66.2223,66.3846,138075.0
2016-01-11 14:20:00,73.65,73.7,73.54,73.69,155600.0,66.3846,66.4296,66.2854,66.4206,155600.0
2016-01-11 14:25:00,73.68,73.81,73.63,73.74,198805.0,66.4116,66.5288,66.3665,66.4657,198805.0
2016-01-11 14:30:00,73.75,73.79,73.66,73.72,131925.0,66.4747,66.5107,66.3936,66.4477,131925.0
2016-01-11 14:35:00,73.74,73.79,73.67,73.79,125618.0,66.4657,66.5107,66.4026,66.5107,125618.0
2016-01-11 14:40:00,73.78,73.88,73.76,73.82,229392.0,66.5017,66.5919,66.4837,66.5378,229392.0
2016-01-11 14:45:00,73.81,73.85,73.75,73.78,66255.0,66.5288,66.5648,66.4747,66.5017,66255.0
2016-01-11 14:50:00,73.78,73.79,73.66,73.67,290410.0,66.5017,66.5107,66.3936,66.4026,290410.0
2016-01-11 14:55:00,73.67,73.72,73.61,73.65,142723.0,66.4026,66.4477,66.3485,66.3846,142723.0
2016-01-11 15:00:00,73.65,73.74,73.65,73.69,132920.0,66.3846,66.4657,66.3846,66.4206,132920.0
2016-01-11 15:05:00,73.7,73.7,73.51,73.6,113691.0,66.4296,66.4296,66.2584,66.3395,113691.0
2016-01-11 15:10:00,73.59,73.59,73.46,73.48,106202.0,66.3305,66.3305,66.2133,66.2313,106202.0
2016-01-11 15:15:00,73.48,73.5,73.38,73.48,159115.0,66.2313,66.2494,66.1412,66.2313,159115.0
2016-01-11 15:20:00,73.47,73.77,73.45,73.77,146793.0,66.2223,66.4927,66.2043,66.4927,146793.0
2016-01-11 15:25:00,73.76,74.12,73.74,74.09,269288.0,66.4837,66.8082,66.4657,66.7812,269288.0
2016-01-11 15:30:00,74.1,74.3,74.08,74.28,315812.0,66.7902,66.9704,66.7721,66.9524,315812.0
2016-01-11 15:35:00,74.28,74.42,74.18,74.34,264649.0,66.9524,67.0786,66.8623,67.0065,264649.0
2016-01-11 15:40:00,74.34,74.49,74.31,74.48,286856.0,67.0065,67.1417,66.9795,67.1327,286856.0
2016-01-11 15:45:00,74.48,74.49,74.21,74.27,221156.0,67.1327,67.1417,66.8893,66.9434,221156.0
2016-01-11 15:50:00,74.28,74.42,74.28,74.4,155056.0,66.9524,67.0786,66.9524,67.0606,155056.0
2016-01-11 15:55:00,74.41,74.43,74.23,74.23,486659.0,67.0696,67.0876,66.9073,66.9073,486659.0
2016-01-12 09:30:00,74.71,74.94,74.71,74.94,214518.0,67.34,67.5473,67.34,67.5473,214518.0
2016-01-12 09:35:00,74.94,75.29,74.94,75.28,191240.0,67.5473,67.8628,67.5473,67.8538,191240.0
2016-01-12 09:40:00,75.28,75.37,75.24,75.34,158954.0,67.8538,67.9349,67.8177,67.9078,158954.0
2016-01-12 09:45:00,75.35,75.46,75.33,75.36,180420.0,67.9169,68.016,67.8988,67.9259,180420.0
2016-01-12 09:50:00,75.36,75.41,75.12,75.15,77773.0,67.9259,67.9709,67.7095,67.7366,77773.0
2016-01-12 09:55:00,75.13,75.25,75.07,75.12,70234.0,67.7186,67.8267,67.6645,67.7095,70234.0
2016-01-12 10:00:00,75.13,75.24,75.0,75.03,101773.0,67.7186,67.8177,67.6014,67.6284,101773.0
2016-01-12 10:05:00,75.03,75.1,74.94,74.98,187365.0,67.6284,67.6915,67.5473,67.5834,187365.0
2016-01-12 10:10:00,74.98,75.16,74.97,74.97,178480.0,67.5834,67.7456,67.5743,67.5743,178480.0
2016-01-12 10:15:00,74.97,75.02,74.86,75.01,131737.0,67.5743,67.6194,67.4752,67.6104,131737.0
2016-01-12 10:20:00,75.0,75.03,74.87,74.88,113946.0,67.6014,67.6284,67.4842,67.4932,113946.0
2016-01-12 10:25:00,74.87,74.93,74.79,74.87,81907.0,67.4842,67.5383,67.4121,67.4842,81907.0
2016-01-12 10:30:00,74.87,75.06,74.85,75.02,95490.0,67.4842,67.6555,67.4662,67.6194,95490.0
2016-01-12 10:35:00,75.02,75.11,74.93,74.98,61878.0,67.6194,67.7005,67.5383,67.5834,61878.0
2016-01-12 10:40:00,74.99,75.02,74.85,74.95,122368.0,67.5924,67.6194,67.4662,67.5563,122368.0
2016-01-12 10:45:00,74.93,74.93,74.77,74.78,88180.0,67.5383,67.5383,67.3941,67.4031,88180.0
2016-01-12 10:50:00,74.78,74.93,74.77,74.93,70560.0,67.4031,67.5383,67.3941,67.5383,70560.0
2016-01-12 10:55:00,74.93,75.0,74.92,74.98,46173.0,67.5383,67.6014,67.5293,67.5834,46173.0
2016-01-12 11:00:00,74.96,75.03,74.9,74.98,54342.0,67.5653,67.6284,67.5112,67.5834,54342.0
2016-01-12 11:05:00,74.96,74.98,74.85,74.86,45389.0,67.5653,67.5834,67.4662,67.4752,45389.0
2016-01-12 11:10:00,74.86,74.87,74.74,74.76,101411.0,67.4752,67.4842,67.367,67.3851,101411.0
2016-01-12 11:15:00,74.75,74.87,74.72,74.85,44320.0,67.376,67.4842,67.349,67.4662,44320.0
2016-01-12 11:20:00,74.84,74.88,74.72,74.74,74272.0,67.4572,67.4932,67.349,67.367,74272.0
2016-01-12 11:25:00,74.73,74.74,74.66,74.73,64945.0,67.358,67.367,67.2949,67.358,64945.0
2016-01-12 11:30:00,74.72,74.73,74.59,74.66,42337.0,67.349,67.358,67.2318,67.2949,42337.0
2016-01-12 11:35:00,74.66,74.66,74.43,74.48,111457.0,67.2949,67.2949,67.0876,67.1327,111457.0
2016-01-12 11:40:00,74.49,74.66,74.48,74.62,86946.0,67.1417,67.2949,67.1327,67.2589,86946.0
2016-01-12 11:45:00,74.6,74.76,74.53,74.75,95576.0,67.2408,67.3851,67.1777,67.376,95576.0
2016-01-12 11:50:00,74.76,74.79,74.66,74.66,45780.0,67.3851,67.4121,67.2949,67.2949,45780.0
2016-01-12 11:55:00,74.66,74.77,74.66,74.71,82256.0,67.2949,67.3941,67.2949,67.34,82256.0
2016-01-12 12:00:00,74.71,74.86,74.67,74.86,38871.0,67.34,67.4752,67.3039,67.4752,38871.0
2016-01-12 12:05:00,74.85,74.86,74.79,74.81,40742.0,67.4662,67.4752,67.4121,67.4301,40742.0
2016-01-12 12:10:00,74.8,74.81,74.7,74.76,21745.0,67.4211,67.4301,67.331,67.3851,21745.0
2016-01-12 12:15:00,74.75,74.76,74.61,74.62,36947.0,67.376,67.3851,67.2499,67.2589,36947.0
2016-01-12 12:20:00,74.63,74.65,74.56,74.57,50236.0,67.2679,67.2859,67.2048,67.2138,50236.0
2016-01-12 12:25:00,74.57,74.74,74.57,74.67,201264.0,67.2138,67.367,67.2138,67.3039,201264.0
2016-01-12 12:30:00,74.64,74.73,74.54,74.54,65899.0,67.2769,67.358,67.1868,67.1868,65899.0
2016-01-12 12:35:00,74.54,74.55,74.45,74.49,133672.0,67.1868,67.1958,67.1056,67.1417,133672.0
2016-01-12 12:40:00,74.49,74.5,74.37,74.41,86098.0,67.1417,67.1507,67.0335,67.0696,86098.0
2016-01-12 12:45:00,74.42,74.6,74.37,74.58,81929.0,67.0786,67.2408,67.0335,67.2228,81929.0
2016-01-12 12:50:00,74.58,74.66,74.56,74.65,81137.0,67.2228,67.2949,67.2048,67.2859,81137.0
2016-01-12 12:55:00,74.64,74.64,74.52,74.53,92469.0,67.2769,67.2769,67.1687,67.1777,92469.0
2016-01-12 13:00:00,74.53,74.71,74.53,74.65,86866.0,67.1777,67.34,67.1777,67.2859,86866.0
2016-01-12 13:05:00,74.64,74.7,74.6,74.67,43726.0,67.2769,67.331,67.2408,67.3039,43726.0
2016-01-12 13:10:00,74.65,74.83,74.62,74.81,126794.0,67.2859,67.4482,67.2589,67.4301,126794.0
2016-01-12 13:15:00,74.8,74.8,74.69,74.74,37972.0,67.4211,67.4211,67.322,67.367,37972.0
2016-01-12 13:20:00,74.73,74.73,74.6,74.6,50854.0,67.358,67.358,67.2408,67.2408,50854.0
2016-01-12 13:25:00,74.59,74.61,74.55,74.57,67139.0,67.2318,67.2499,67.1958,67.2138,67139.0
2016-01-12 13:30:00,74.55,74.63,74.46,74.52,102249.0,67.1958,67.2679,67.1147,67.1687,102249.0
2016-01-12 13:35:00,74.53,74.65,74.48,74.57,96965.0,67.1777,67.2859,67.1327,67.2138,96965.0
2016-01-12 13:40:00,74.58,74.71,74.55,74.71,58409.0,67.2228,67.34,67.1958,67.34,58409.0
2016-01-12 13:45:00,74.71,74.72,74.65,74.7,46027.0,67.34,67.349,67.2859,67.331,46027.0
2016-01-12 13:50:00,74.7,74.76,74.63,74.66,63472.0,67.331,67.3851,67.2679,67.2949,63472.0
2016-01-12 13:55:00,74.67,74.69,74.49,74.49,28985.0,67.3039,67.322,67.1417,67.1417,28985.0
2016-01-12 14:00:00,74.48,74.51,74.28,74.28,125835.0,67.1327,67.1597,66.9524,66.9524,125835.0
2016-01-12 14:05:00,74.29,74.34,74.22,74.33,152714.0,66.9614,67.0065,66.8983,66.9975,152714.0
2016-01-12 14:10:00,74.32,74.4,74.3,74.3,71037.0,66.9885,67.0606,66.9704,66.9704,71037.0
2016-01-12 14:15:00,74.3,74.3,74.17,74.2,64416.0,66.9704,66.9704,66.8533,66.8803,64416.0
2016-01-12 14:20:00,74.19,74.36,74.14,74.35,61863.0,66.8713,67.0245,66.8262,67.0155,61863.0
2016-01-12 14:25:00,74.35,74.47,74.35,74.41,108991.0,67.0155,67.1237,67.0155,67.0696,108991.0
2016-01-12 14:30:00,74.39,74.55,74.39,74.55,57987.0,67.0516,67.1958,67.0516,67.1958,57987.0
2016-01-12 14:35:00,74.55,74.7,74.54,74.67,165953.0,67.1958,67.331,67.1868,67.3039,165953.0
2016-01-12 14:40:00,74.67,74.68,74.48,74.53,77544.0,67.3039,67.313,67.1327,67.1777,77544.0
2016-01-12 14:45:00,74.53,74.64,74.49,74.55,66250.0,67.1777,67.2769,67.1417,67.1958,66250.0
2016-01-12 14:50:00,74.56,74.78,74.51,74.78,77525.0,67.2048,67.4031,67.1597,67.4031,77525.0
2016-01-12 14:55:00,74.78,74.83,74.76,74.78,123125.0,67.4031,67.4482,67.3851,67.4031,123125.0
2016-01-12 15:00:00,74.78,74.81,74.6,74.66,92901.0,67.4031,67.4301,67.2408,67.2949,92901.0
2016-01-12 15:05:00,74.66,74.7,74.57,74.58,105036.0,67.2949,67.331,67.2138,67.2228,105036.0
2016-01-12 15:10:00,74.59,74.7,74.59,74.64,104101.0,67.2318,67.331,67.2318,67.2769,104101.0
2016-01-12 15:15:00,74.65,74.89,74.65,74.88,191979.0,67.2859,67.5022,67.2859,67.4932,191979.0
2016-01-12 15:20:00,74.88,75.04,74.85,75.03,125384.0,67.4932,67.6374,67.4662,67.6284,125384.0
2016-01-12 15:25:00,75.05,75.11,74.97,74.97,201501.0,67.6465,67.7005,67.5743,67.5743,201501.0
2016-01-12 15:30:00,74.97,74.98,74.87,74.9,107839.0,67.5743,67.5834,67.4842,67.5112,107839.0
2016-01-12 15:35:00,74.91,75.08,74.89,74.95,155010.0,67.5203,67.6735,67.5022,67.5563,155010.0
2016-01-12 15:40:00,74.93,75.17,74.91,75.15,172401.0,67.5383,67.7546,67.5203,67.7366,172401.0
2016-01-12 15:45:00,75.14,75.2,75.04,75.1,236773.0,67.7276,67.7817,67.6374,67.6915,236773.0
2016-01-12 15:50:00,75.1,75.12,75.01,75.06,289090.0,67.6915,67.7095,67.6104,67.6555,289090.0
2016-01-12 15:55:00,75.07,75.09,75.0,75.01,373767.0,67.6645,67.6825,67.6014,67.6104,373767.0
2016-01-13 09:30:00,75.32,75.32,74.97,75.03,182153.0,67.8898,67.8898,67.5743,67.6284,182153.0
2016-01-13 09:35:00,75.02,75.1,74.93,75.1,235527.0,67.6194,67.6915,67.5383,67.6915,235527.0
2016-01-13 09:40:00,75.1,75.12,74.94,74.94,128682.0,67.6915,67.7095,67.5473,67.5473,128682.0
2016-01-13 09:45:00,74.94,74.95,74.81,74.89,233122.0,67.5473,67.5563,67.4301,67.5022,233122.0
2016-01-13 09:50:00,74.87,74.88,74.67,74.69,297345.0,67.4842,67.4932,67.3039,67.322,297345.0
2016-01-13 09:55:00,74.7,74.8,74.66,74.67,298441.0,67.331,67.4211,67.2949,67.3039,298441.0
2016-01-13 10:00:00,74.68,74.84,74.63,74.71,544848.0,67.313,67.4572,67.2679,67.34,544848.0
2016-01-13 10:05:00,74.73,74.82,74.66,74.82,149026.0,67.358,67.4391,67.2949,67.4391,149026.0
2016-01-13 10:10:00,74.81,74.82,74.58,74.58,134177.0,67.4301,67.4391,67.2228,67.2228,134177.0
2016-01-13 10:15:00,74.57,74.6,74.48,74.51,95393.0,67.2138,67.2408,67.1327,67.1597,95393.0
2016-01-13 10:20:00,74.51,74.64,74.51,74.64,81368.0,67.1597,67.2769,67.1597,67.2769,81368.0
2016-01-13 10:25:00,74.62,74.63,74.48,74.58,54335.0,67.2589,67.2679,67.1327,67.2228,54335.0
2016-01-13 10:30:00,74.57,74.58,74.36,74.39,270301.0,67.2138,67.2228,67.0245,67.0516,270301.0
2016-01-13 10:35:00,74.4,74.49,74.29,74.3,155372.0,67.0606,67.1417,66.9614,66.9704,155372.0
2016-01-13 10:40:00,74.3,74.5,74.27,74.44,126871.0,66.9704,67.1507,66.9434,67.0966,126871.0
2016-01-13 10:45:00,74.45,74.48,74.35,74.47,108219.0,67.1056,67.1327,67.0155,67.1237,108219.0
2016-01-13 10:50:00,74.47,74.55,74.36,74.41,83353.0,67.1237,67.1958,67.0245,67.0696,83353.0
2016-01-13 10:55:00,74.41,74.51,74.33,74.47,86311.0,67.0696,67.1597,66.9975,67.1237,86311.0
2016-01-13 11:00:00,74.48,74.48,74.29,74.3,101211.0,67.1327,67.1327,66.9614,66.9704,101211.0
2016-01-13 11:05:00,74.3,74.36,74.18,74.19,121118.0,66.9704,67.0245,66.8623,66.8713,121118.0
2016-01-13 11:10:00,74.18,74.4,74.18,74.37,66040.0,66.8623,67.0606,66.8623,67.0335,66040.0
2016-01-13 11:15:00,74.38,74.59,74.38,74.58,113490.0,67.0425,67.2318,67.0425,67.2228,113490.0
2016-01-13 11:20:00,74.58,74.62,74.48,74.51,89761.0,67.2228,67.2589,67.1327,67.1597,89761.0
2016-01-13 11:25:00,74.52,74.52,74.4,74.43,41556.0,67.1687,67.1687,67.0606,67.0876,41556.0
2016-01-13 11:30:00,74.41,74.52,74.39,74.49,134627.0,67.0696,67.1687,67.0516,67.1417,134627.0
2016-01-13 11:35:00,74.51,74.62,74.48,74.5,89420.0,67.1597,67.2589,67.1327,67.1507,89420.0
2016-01-13 11:40:00,74.5,74.53,74.46,74.46,26222.0,67.1507,67.1777,67.1147,67.1147,26222.0
2016-01-13 11:45:00,74.46,74.46,74.27,74.28,71461.0,67.1147,67.1147,66.9434,66.9524,71461.0
2016-01-13 11:50:00,74.27,74.31,74.2,74.22,72252.0,66.9434,66.9795,66.8803,66.8983,72252.0
2016-01-13 11:55:00,74.22,74.22,74.03,74.08,135171.0,66.8983,66.8983,66.7271,66.7721,135171.0
2016-01-13 12:00:00,74.07,74.13,74.05,74.07,53695.0,66.7631,66.8172,66.7451,66.7631,53695.0
2016-01-13 12:05:00,74.07,74.1,73.99,74.06,86243.0,66.7631,66.7902,66.691,66.7541,86243.0
2016-01-13 12:10:00,74.06,74.11,74.01,74.1,79860.0,66.7541,66.7992,66.709,66.7902,79860.0
2016-01-13 12:15:00,74.09,74.15,74.02,74.08,52184.0,66.7812,66.8352,66.7181,66.7721,52184.0
2016-01-13 12:20:00,74.06,74.17,74.02,74.12,274798.0,66.7541,66.8533,66.7181,66.8082,274798.0
2016-01-13 12:25:00,74.1,74.14,74.01,74.1,84128.0,66.7902,66.8262,66.709,66.7902,84128.0
2016-01-13 12:30:00,74.1,74.1,73.93,73.97,165770.0,66.7902,66.7902,66.6369,66.673,165770.0
2016-01-13 12:35:00,73.97,74.0,73.87,73.89,160202.0,66.673,66.7,66.5829,66.6009,160202.0
2016-01-13 12:40:00,73.88,73.93,73.84,73.9,67346.0,66.5919,66.6369,66.5558,66.6099,67346.0
2016-01-13 12:45:00,73.9,73.98,73.86,73.92,49017.0,66.6099,66.682,66.5738,66.6279,49017.0
2016-01-13 12:50:00,73.92,73.92,73.8,73.83,89833.0,66.6279,66.6279,66.5198,66.5468,89833.0
2016-01-13 12:55:00,73.83,73.87,73.78,73.83,74490.0,66.5468,66.5829,66.5017,66.5468,74490.0
2016-01-13 13:00:00,73.81,73.84,73.74,73.81,85857.0,66.5288,66.5558,66.4657,66.5288,85857.0
2016-01-13 13:05:00,73.81,73.87,73.78,73.85,123161.0,66.5288,66.5829,66.5017,66.5648,123161.0
2016-01-13 13:10:00,73.85,73.91,73.8,73.85,80969.0,66.5648,66.6189,66.5198,66.5648,80969.0
2016-01-13 13:15:00,73.84,73.87,73.76,73.76,55108.0,66.5558,66.5829,66.4837,66.4837,55108.0
2016-01-13 13:20:00,73.76,73.8,73.69,73.7,73071.0,66.4837,66.5198,66.4206,66.4296,73071.0
2016-01-13 13:25:00,73.69,73.71,73.58,73.59,74849.0,66.4206,66.4386,66.3215,66.3305,74849.0
2016-01-13 13:30:00,73.58,73.66,73.53,73.57,111156.0,66.3215,66.3936,66.2764,66.3125,111156.0
2016-01-13 13:35:00,73.56,73.59,73.37,73.38,76398.0,66.3034,66.3305,66.1322,66.1412,76398.0
2016-01-13 13:40:00,73.37,73.41,73.25,73.25,139885.0,66.1322,66.1682,66.024,66.024,139885.0
2016-01-13 13:45:00,73.24,73.28,73.14,73.2,104681.0,66.015,66.0511,65.9249,65.979,104681.0
2016-01-13 13:50:00,73.2,73.37,73.15,73.28,166322.0,65.979,66.1322,65.9339,66.0511,166322.0
2016-01-13 13:55:00,73.28,73.34,73.11,73.15,151386.0,66.0511,66.1051,65.8978,65.9339,151386.0
2016-01-13 14:00:00,73.14,73.24,73.06,73.07,202130.0,65.9249,66.015,65.8528,65.8618,202130.0
2016-01-13 14:05:00,73.06,73.15,72.97,73.11,393001.0,65.8528,65.9339,65.7716,65.8978,393001.0
2016-01-13 14:10:00,73.11,73.19,73.05,73.1,157372.0,65.8978,65.9699,65.8437,65.8888,157372.0
2016-01-13 14:15:00,73.09,73.12,72.93,73.0,322716.0,65.8798,65.9068,65.7356,65.7987,322716.0
2016-01-13 14:20:00,72.99,73.02,72.88,72.92,245281.0,65.7897,65.8167,65.6905,65.7266,245281.0
2016-01-13 14:25:00,72.93,73.02,72.82,72.99,195311.0,65.7356,65.8167,65.6364,65.7897,195311.0
2016-01-13 14:30:00,72.98,72.99,72.54,72.55,285879.0,65.7807,65.7897,65.3841,65.3931,285879.0
2016-01-13 14:35:00,72.56,72.75,72.48,72.71,269484.0,65.4021,65.5733,65.33,65.5373,269484.0
2016-01-13 14:40:00,72.72,72.72,72.37,72.4,503862.0,65.5463,65.5463,65.2308,65.2579,503862.0
2016-01-13 14:45:00,72.4,72.62,72.39,72.62,241986.0,65.2579,65.4562,65.2489,65.4562,241986.0
2016-01-13 14:50:00,72.63,72.81,72.63,72.78,191464.0,65.4652,65.6274,65.4652,65.6004,191464.0
2016-01-13 14:55:00,72.78,72.86,72.73,72.77,195277.0,65.6004,65.6725,65.5553,65.5914,195277.0
2016-01-13 15:00:00,72.77,72.87,72.72,72.8,226791.0,65.5914,65.6815,65.5463,65.6184,226791.0
2016-01-13 15:05:00,72.8,72.87,72.74,72.77,202272.0,65.6184,65.6815,65.5643,65.5914,202272.0
2016-01-13 15:10:00,72.77,72.79,72.6,72.61,229131.0,65.5914,65.6094,65.4381,65.4472,229131.0
2016-01-13 15:15:00,72.6,72.95,72.58,72.9,284533.0,65.4381,65.7536,65.4201,65.7085,284533.0
2016-01-13 15:20:00,72.9,72.92,72.79,72.89,153527.0,65.7085,65.7266,65.6094,65.6995,153527.0
2016-01-13 15:25:00,72.9,73.08,72.88,72.89,289887.0,65.7085,65.8708,65.6905,65.6995,289887.0
2016-01-13 15:30:00,72.89,72.99,72.84,72.91,282286.0,65.6995,65.7897,65.6545,65.7176,282286.0
2016-01-13 15:35:00,72.91,72.91,72.68,72.77,244711.0,65.7176,65.7176,65.5102,65.5914,244711.0
2016-01-13 15:40:00,72.77,72.87,72.64,72.65,188893.0,65.5914,65.6815,65.4742,65.4832,188893.0
2016-01-13 15:45:00,72.64,72.67,72.4,72.43,316125.0,65.4742,65.5012,65.2579,65.2849,316125.0
2016-01-13 15:50:00,72.43,72.51,72.33,72.48,258037.0,65.2849,65.357,65.1948,65.33,258037.0
2016-01-13 15:55:00,72.48,72.56,72.41,72.46,719464.0,65.33,65.4021,65.2669,65.312,719464.0
2016-01-14 09:30:00,72.63,72.75,72.43,72.54,207509.0,65.4652,65.5733,65.2849,65.3841,207509.0
2016-01-14 09:35:00,72.52,72.57,72.25,72.25,171961.0,65.366,65.4111,65.1227,65.1227,171961.0
2016-01-14 09:40:00,72.26,72.35,72.09,72.34,204044.0,65.1317,65.2128,64.9785,65.2038,204044.0
2016-01-14 09:45:00,72.33,72.34,72.12,72.17,304369.0,65.1948,65.2038,65.0055,65.0506,304369.0
2016-01-14 09:50:00,72.17,72.17,71.82,71.82,220561.0,65.0506,65.0506,64.7351,64.7351,220561.0
2016-01-14 09:55:00,71.81,71.84,71.36,71.42,473283.0,64.7261,64.7531,64.3205,64.3745,473283.0
2016-01-14 10:00:00,71.42,71.51,71.25,71.44,390694.0,64.3745,64.4557,64.2213,64.3926,390694.0
2016-01-14 10:05:00,71.43,71.61,71.42,71.45,317302.0,64.3836,64.5458,64.3745,64.4016,317302.0
2016-01-14 10:10:00,71.45,71.71,71.35,71.7,281459.0,64.4016,64.6359,64.3115,64.6269,281459.0
2016-01-14 10:15:00,71.7,72.06,71.68,72.06,262822.0,64.6269,64.9514,64.6089,64.9514,262822.0
2016-01-14 10:20:00,72.07,72.42,72.01,72.42,240000.0,64.9604,65.2759,64.9063,65.2759,240000.0
2016-01-14 10:25:00,72.4,72.6,72.28,72.59,500421.0,65.2579,65.4381,65.1497,65.4291,500421.0
2016-01-14 10:30:00,72.58,72.96,72.5,72.89,321808.0,65.4201,65.7626,65.348,65.6995,321808.0
2016-01-14 10:35:00,72.89,73.08,72.87,72.87,263771.0,65.6995,65.8708,65.6815,65.6815,263771.0
2016-01-14 10:40:00,72.88,72.96,72.72,72.94,216491.0,65.6905,65.7626,65.5463,65.7446,216491.0
2016-01-14 10:45:00,72.94,73.01,72.82,73.0,282294.0,65.7446,65.8077,65.6364,65.7987,282294.0
2016-01-14 10:50:00,73.0,73.06,72.82,72.84,273652.0,65.7987,65.8528,65.6364,65.6545,273652.0
2016-01-14 10:55:00,72.84,72.86,72.6,72.6,260017.0,65.6545,65.6725,65.4381,65.4381,260017.0
2016-01-14 11:00:00,72.61,72.71,72.49,72.54,226243.0,65.4472,65.5373,65.339,65.3841,226243.0
2016-01-14 11:05:00,72.55,72.69,72.52,72.57,153975.0,65.3931,65.5193,65.366,65.4111,153975.0
2016-01-14 11:10:00,72.57,72.75,72.56,72.73,94822.0,65.4111,65.5733,65.4021,65.5553,94822.0
2016-01-14 11:15:00,72.73,72.79,72.49,72.49,83385.0,65.5553,65.6094,65.339,65.339,83385.0
2016-01-14 11:20:00,72.49,72.54,72.36,72.41,109247.0,65.339,65.3841,65.2218,65.2669,109247.0
2016-01-14 11:25:00,72.41,72.46,72.31,72.43,157763.0,65.2669,65.312,65.1767,65.2849,157763.0
2016-01-14 11:30:00,72.44,72.51,72.28,72.29,166491.0,65.2939,65.357,65.1497,65.1587,166491.0
2016-01-14 11:35:00,72.28,72.35,72.22,72.34,328075.0,65.1497,65.2128,65.0956,65.2038,328075.0
2016-01-14 11:40:00,72.34,72.55,72.32,72.54,383091.0,65.2038,65.3931,65.1858,65.3841,383091.0
2016-01-14 11:45:00,72.56,72.61,72.5,72.51,215085.0,65.4021,65.4472,65.348,65.357,215085.0
2016-01-14 11:50:00,72.52,72.55,72.38,72.49,195052.0,65.366,65.3931,65.2398,65.339,195052.0
2016-01-14 11:55:00,72.49,72.58,72.47,72.56,154394.0,65.339,65.4201,65.321,65.4021,154394.0
2016-01-14 12:00:00,72.57,72.73,72.56,72.62,303095.0,65.4111,65.5553,65.4021,65.4562,303095.0
2016-01-14 12:05:00,72.62,72.67,72.48,72.49,108018.0,65.4562,65.5012,65.33,65.339,108018.0
2016-01-14 12:10:00,72.49,72.49,72.36,72.44,119180.0,65.339,65.339,65.2218,65.2939,119180.0
2016-01-14 12:15:00,72.44,72.59,72.44,72.58,105538.0,65.2939,65.4291,65.2939,65.4201,105538.0
2016-01-14 12:20:00,72.59,72.67,72.45,72.64,87394.0,65.4291,65.5012,65.3029,65.4742,87394.0
2016-01-14 12:25:00,72.64,72.65,72.53,72.57,55109.0,65.4742,65.4832,65.375,65.4111,55109.0
2016-01-14 12:30:00,72.58,72.66,72.53,72.63,115153.0,65.4201,65.4922,65.375,65.4652,115153.0
2016-01-14 12:35:00,72.64,72.76,72.62,72.76,63832.0,65.4742,65.5824,65.4562,65.5824,63832.0
2016-01-14 12:40:00,72.77,72.88,72.69,72.78,118232.0,65.5914,65.6905,65.5193,65.6004,118232.0
2016-01-14 12:45:00,72.76,72.9,72.7,72.82,406908.0,65.5824,65.7085,65.5283,65.6364,406908.0
2016-01-14 12:50:00,72.81,72.83,72.68,72.83,164551.0,65.6274,65.6455,65.5102,65.6455,164551.0
2016-01-14 12:55:00,72.83,72.85,72.67,72.67,305074.0,65.6455,65.6635,65.5012,65.5012,305074.0
2016-01-14 13:00:00,72.68,72.83,72.65,72.81,127498.0,65.5102,65.6455,65.4832,65.6274,127498.0
2016-01-14 13:05:00,72.82,72.99,72.8,72.97,220045.0,65.6364,65.7897,65.6184,65.7716,220045.0
2016-01-14 13:10:00,72.97,73.04,72.91,72.97,243540.0,65.7716,65.8347,65.7176,65.7716,243540.0
2016-01-14 13:15:00,72.98,73.05,72.94,73.05,224032.0,65.7807,65.8437,65.7446,65.8437,224032.0
2016-01-14 13:20:00,73.06,73.2,73.06,73.16,98359.0,65.8528,65.979,65.8528,65.9429,98359.0
2016-01-14 13:25:00,73.16,73.22,73.07,73.15,200934.0,65.9429,65.997,65.8618,65.9339,200934.0
2016-01-14 13:30:00,73.16,73.24,73.13,73.19,161292.0,65.9429,66.015,65.9159,65.9699,161292.0
2016-01-14 13:35:00,73.19,73.27,73.07,73.08,99082.0,65.9699,66.042,65.8618,65.8708,99082.0
2016-01-14 13:40:00,73.09,73.1,73.01,73.01,54400.0,65.8798,65.8888,65.8077,65.8077,54400.0
2016-01-14 13:45:00,73.02,73.06,72.95,73.03,88186.0,65.8167,65.8528,65.7536,65.8257,88186.0
2016-01-14 13:50:00,73.02,73.13,72.98,73.1,107537.0,65.8167,65.9159,65.7807,65.8888,107537.0
2016-01-14 13:55:00,73.1,73.19,73.1,73.15,52924.0,65.8888,65.9699,65.8888,65.9339,52924.0
2016-01-14 14:00:00,73.17,73.21,72.95,73.02,91480.0,65.9519,65.988,65.7536,65.8167,91480.0
2016-01-14 14:05:00,73.01,73.04,72.96,73.02,113296.0,65.8077,65.8347,65.7626,65.8167,113296.0
2016-01-14 14:10:00,73.01,73.16,72.95,73.14,157571.0,65.8077,65.9429,65.7536,65.9249,157571.0
2016-01-14 14:15:00,73.14,73.24,73.07,73.08,97579.0,65.9249,66.015,65.8618,65.8708,97579.0
2016-01-14 14:20:00,73.08,73.18,73.04,73.17,93787.0,65.8708,65.9609,65.8347,65.9519,93787.0
2016-01-14 14:25:00,73.16,73.19,73.08,73.15,97001.0,65.9429,65.9699,65.8708,65.9339,97001.0
2016-01-14 14:30:00,73.15,73.35,73.14,73.34,61605.0,65.9339,66.1142,65.9249,66.1051,61605.0
2016-01-14 14:35:00,73.35,73.35,73.21,73.22,63021.0,66.1142,66.1142,65.988,65.997,63021.0
2016-01-14 14:40:00,73.24,73.38,73.23,73.3,64378.0,66.015,66.1412,66.006,66.0691,64378.0
2016-01-14 14:45:00,73.3,73.43,73.29,73.38,80465.0,66.0691,66.1863,66.0601,66.1412,80465.0
2016-01-14 14:50:00,73.37,73.58,73.37,73.57,107104.0,66.1322,66.3215,66.1322,66.3125,107104.0
2016-01-14 14:55:00,73.57,73.64,73.56,73.61,130659.0,66.3125,66.3755,66.3034,66.3485,130659.0
2016-01-14 15:00:00,73.62,73.62,73.48,73.52,109397.0,66.3575,66.3575,66.2313,66.2674,109397.0
2016-01-14 15:05:00,73.51,73.65,73.51,73.59,106454.0,66.2584,66.3846,66.2584,66.3305,106454.0
2016-01-14 15:10:00,73.58,73.62,73.55,73.58,72349.0,66.3215,66.3575,66.2944,66.3215,72349.0
2016-01-14 15:15:00,73.58,73.64,73.55,73.56,82614.0,66.3215,66.3755,66.2944,66.3034,82614.0
2016-01-14 15:20:00,73.56,73.57,73.46,73.52,98818.0,66.3034,66.3125,66.2133,66.2674,98818.0
2016-01-14 15:25:00,73.51,73.53,73.34,73.34,96555.0,66.2584,66.2764,66.1051,66.1051,96555.0
2016-01-14 15:30:00,73.34,73.36,73.07,73.1,141617.0,66.1051,66.1232,65.8618,65.8888,141617.0
2016-01-14 15:35:00,73.11,73.19,72.99,73.05,234053.0,65.8978,65.9699,65.7897,65.8437,234053.0
2016-01-14 15:40:00,73.05,73.14,72.99,73.14,191875.0,65.8437,65.9249,65.7897,65.9249,191875.0
2016-01-14 15:45:00,73.15,73.2,73.1,73.1,143840.0,65.9339,65.979,65.8888,65.8888,143840.0
2016-01-14 15:50:00,73.11,73.21,72.95,73.02,228610.0,65.8978,65.988,65.7536,65.8167,228610.0
2016-01-14 15:55:00,73.02,73.09,72.96,73.0,469867.0,65.8167,65.8798,65.7626,65.7987,469867.0
2016-01-15 09:30:00,71.06,71.36,70.9,71.3,523265.0,64.0501,64.3205,63.9058,64.2664,523265.0
2016-01-15 09:35:00,71.3,71.52,71.3,71.45,122899.0,64.2664,64.4647,64.2664,64.4016,122899.0
2016-01-15 09:40:00,71.45,71.61,71.26,71.54,217566.0,64.4016,64.5458,64.2303,64.4827,217566.0
2016-01-15 09:45:00,71.54,71.88,71.48,71.86,426303.0,64.4827,64.7892,64.4286,64.7711,426303.0
2016-01-15 09:50:00,71.85,71.85,71.61,71.63,184315.0,64.7621,64.7621,64.5458,64.5638,184315.0
2016-01-15 09:55:00,71.62,71.67,71.42,71.43,110065.0,64.5548,64.5999,64.3745,64.3836,110065.0
2016-01-15 10:00:00,71.39,71.52,71.17,71.31,148147.0,64.3475,64.4647,64.1492,64.2754,148147.0
2016-01-15 10:05:00,71.31,71.64,71.26,71.6,210022.0,64.2754,64.5728,64.2303,64.5368,210022.0
2016-01-15 10:10:00,71.62,71.73,71.32,71.39,169252.0,64.5548,64.654,64.2844,64.3475,169252.0
2016-01-15 10:15:00,71.4,71.61,71.37,71.61,165976.0,64.3565,64.5458,64.3295,64.5458,165976.0
2016-01-15 10:20:00,71.61,71.82,71.54,71.73,179154.0,64.5458,64.7351,64.4827,64.654,179154.0
2016-01-15 10:25:00,71.73,71.8,71.64,71.65,189473.0,64.654,64.7171,64.5728,64.5819,189473.0
2016-01-15 10:30:00,71.65,71.95,71.63,71.68,382260.0,64.5819,64.8523,64.5638,64.6089,382260.0
2016-01-15 10:35:00,71.68,71.94,71.68,71.93,198078.0,64.6089,64.8432,64.6089,64.8342,198078.0
2016-01-15 10:40:00,71.94,71.98,71.77,71.84,185791.0,64.8432,64.8793,64.69,64.7531,185791.0
2016-01-15 10:45:00,71.81,71.98,71.75,71.97,138067.0,64.7261,64.8793,64.672,64.8703,138067.0
2016-01-15 10:50:00,71.98,71.98,71.67,71.7,85709.0,64.8793,64.8793,64.5999,64.6269,85709.0
2016-01-15 10:55:00,71.69,71.76,71.58,71.63,88608.0,64.6179,64.681,64.5188,64.5638,88608.0
2016-01-15 11:00:00,71.63,71.72,71.51,71.55,254479.0,64.5638,64.645,64.4557,64.4917,254479.0
2016-01-15 11:05:00,71.54,71.64,71.49,71.54,96834.0,64.4827,64.5728,64.4376,64.4827,96834.0
2016-01-15 11:10:00,71.54,71.65,71.44,71.65,157410.0,64.4827,64.5819,64.3926,64.5819,157410.0
2016-01-15 11:15:00,71.65,71.74,71.51,71.57,135861.0,64.5819,64.663,64.4557,64.5097,135861.0
2016-01-15 11:20:00,71.57,71.6,71.49,71.56,150416.0,64.5097,64.5368,64.4376,64.5007,150416.0
2016-01-15 11:25:00,71.56,71.72,71.52,71.62,301670.0,64.5007,64.645,64.4647,64.5548,301670.0
2016-01-15 11:30:00,71.62,71.72,71.55,71.63,662351.0,64.5548,64.645,64.4917,64.5638,662351.0
2016-01-15 11:35:00,71.62,71.62,71.49,71.53,154132.0,64.5548,64.5548,64.4376,64.4737,154132.0
2016-01-15 11:40:00,71.53,71.6,71.45,71.51,119982.0,64.4737,64.5368,64.4016,64.4557,119982.0
2016-01-15 11:45:00,71.5,71.63,71.47,71.51,219328.0,64.4467,64.5638,64.4196,64.4557,219328.0
2016-01-15 11:50:00,71.51,71.57,71.4,71.4,97823.0,64.4557,64.5097,64.3565,64.3565,97823.0
2016-01-15 11:55:00,71.4,71.49,71.33,71.41,323155.0,64.3565,64.4376,64.2934,64.3655,323155.0
2016-01-15 12:00:00,71.4,71.42,71.28,71.3,146981.0,64.3565,64.3745,64.2484,64.2664,146981.0
2016-01-15 12:05:00,71.3,71.4,71.25,71.4,102683.0,64.2664,64.3565,64.2213,64.3565,102683.0
2016-01-15 12:10:00,71.39,71.46,71.29,71.32,111272.0,64.3475,64.4106,64.2574,64.2844,111272.0
2016-01-15 12:15:00,71.32,71.32,71.11,71.12,165259.0,64.2844,64.2844,64.0951,64.1041,165259.0
2016-01-15 12:20:00,71.11,71.17,70.98,70.98,108483.0,64.0951,64.1492,63.978,63.978,108483.0
2016-01-15 12:25:00,70.98,71.03,70.86,70.98,200985.0,63.978,64.023,63.8698,63.978,200985.0
2016-01-15 12:30:00,70.98,70.98,70.72,70.79,194834.0,63.978,63.978,63.7436,63.8067,194834.0
2016-01-15 12:35:00,70.79,70.85,70.68,70.73,209623.0,63.8067,63.8608,63.7075,63.7526,209623.0
2016-01-15 12:40:00,70.72,70.91,70.67,70.9,134746.0,63.7436,63.9149,63.6985,63.9058,134746.0
2016-01-15 12:45:00,70.91,71.09,70.89,70.99,125785.0,63.9149,64.0771,63.8968,63.987,125785.0
2016-01-15 12:50:00,70.99,71.05,70.94,71.01,104737.0,63.987,64.041,63.9419,64.005,104737.0
2016-01-15 12:55:00,71.01,71.11,71.0,71.08,207834.0,64.005,64.0951,63.996,64.0681,207834.0
2016-01-15 13:00:00,71.06,71.19,71.03,71.17,142616.0,64.0501,64.1672,64.023,64.1492,142616.0
2016-01-15 13:05:00,71.17,71.17,70.96,71.01,158914.0,64.1492,64.1492,63.9599,64.005,158914.0
2016-01-15 13:10:00,71.03,71.35,71.03,71.25,79051.0,64.023,64.3115,64.023,64.2213,79051.0
2016-01-15 13:15:00,71.25,71.4,71.16,71.38,165952.0,64.2213,64.3565,64.1402,64.3385,165952.0
2016-01-15 13:20:00,71.38,71.43,71.32,71.35,93926.0,64.3385,64.3836,64.2844,64.3115,93926.0
2016-01-15 13:25:00,71.36,71.42,71.2,71.22,136221.0,64.3205,64.3745,64.1762,64.1943,136221.0
2016-01-15 13:30:00,71.22,71.23,71.08,71.22,96604.0,64.1943,64.2033,64.0681,64.1943,96604.0
2016-01-15 13:35:00,71.22,71.25,71.13,71.16,90334.0,64.1943,64.2213,64.1132,64.1402,90334.0
2016-01-15 13:40:00,71.17,71.45,71.15,71.43,63810.0,64.1492,64.4016,64.1312,64.3836,63810.0
2016-01-15 13:45:00,71.42,71.54,71.39,71.44,118909.0,64.3745,64.4827,64.3475,64.3926,118909.0
2016-01-15 13:50:00,71.44,71.66,71.39,71.61,91441.0,64.3926,64.5909,64.3475,64.5458,91441.0
2016-01-15 13:55:00,71.62,71.62,71.42,71.51,100179.0,64.5548,64.5548,64.3745,64.4557,100179.0
2016-01-15 14:00:00,71.51,71.53,71.43,71.43,79060.0,64.4557,64.4737,64.3836,64.3836,79060.0
2016-01-15 14:05:00,71.45,71.51,71.38,71.51,65286.0,64.4016,64.4557,64.3385,64.4557,65286.0
2016-01-15 14:10:00,71.51,71.6,71.48,71.51,263847.0,64.4557,64.5368,64.4286,64.4557,263847.0
2016-01-15 14:15:00,71.51,71.53,71.41,71.49,124318.0,64.4557,64.4737,64.3655,64.4376,124318.0
2016-01-15 14:20:00,71.48,71.5,71.25,71.32,74307.0,64.4286,64.4467,64.2213,64.2844,74307.0
2016-01-15 14:25:00,71.32,71.38,71.18,71.18,204816.0,64.2844,64.3385,64.1582,64.1582,204816.0
2016-01-15 14:30:00,71.18,71.32,71.11,71.22,134189.0,64.1582,64.2844,64.0951,64.1943,134189.0
2016-01-15 14:35:00,71.23,71.34,71.2,71.33,153756.0,64.2033,64.3024,64.1762,64.2934,153756.0
2016-01-15 14:40:00,71.32,71.52,71.32,71.43,275980.0,64.2844,64.4647,64.2844,64.3836,275980.0
2016-01-15 14:45:00,71.44,71.51,71.39,71.5,99554.0,64.3926,64.4557,64.3475,64.4467,99554.0
2016-01-15 14:50:00,71.49,71.7,71.43,71.68,88085.0,64.4376,64.6269,64.3836,64.6089,88085.0
2016-01-15 14:55:00,71.69,71.85,71.66,71.84,163102.0,64.6179,64.7621,64.5909,64.7531,163102.0
2016-01-15 15:00:00,71.83,71.85,71.66,71.82,185804.0,64.7441,64.7621,64.5909,64.7351,185804.0
2016-01-15 15:05:00,71.81,71.87,71.64,71.64,130712.0,64.7261,64.7802,64.5728,64.5728,130712.0
2016-01-15 15:10:00,71.63,71.68,71.48,71.6,165651.0,64.5638,64.6089,64.4286,64.5368,165651.0
2016-01-15 15:15:00,71.6,71.63,71.29,71.33,142926.0,64.5368,64.5638,64.2574,64.2934,142926.0
2016-01-15 15:20:00,71.33,71.59,71.3,71.59,154813.0,64.2934,64.5278,64.2664,64.5278,154813.0
2016-01-15 15:25:00,71.59,71.67,71.54,71.62,160850.0,64.5278,64.5999,64.4827,64.5548,160850.0
2016-01-15 15:30:00,71.62,71.66,71.43,71.57,256530.0,64.5548,64.5909,64.3836,64.5097,256530.0
2016-01-15 15:35:00,71.56,71.64,71.46,71.46,172310.0,64.5007,64.5728,64.4106,64.4106,172310.0
2016-01-15 15:40:00,71.45,71.49,71.34,71.48,259009.0,64.4016,64.4376,64.3024,64.4286,259009.0
2016-01-15 15:45:00,71.48,71.59,71.46,71.56,215283.0,64.4286,64.5278,64.4106,64.5007,215283.0
2016-01-15 15:50:00,71.55,71.57,71.46,71.49,141163.0,64.4917,64.5097,64.4106,64.4376,141163.0
2016-01-15 15:55:00,71.5,71.54,71.41,71.49,492460.0,64.4467,64.4827,64.3655,64.4376,492460.0
2016-01-19 09:30:00,72.29,72.45,72.22,72.3,229552.0,65.1587,65.3029,65.0956,65.1677,229552.0
2016-01-19 09:35:00,72.3,72.41,72.09,72.25,164118.0,65.1677,65.2669,64.9785,65.1227,164118.0
2016-01-19 09:40:00,72.24,72.25,72.05,72.07,139255.0,65.1137,65.1227,64.9424,64.9604,139255.0
2016-01-19 09:45:00,72.09,72.23,71.96,72.0,305384.0,64.9785,65.1046,64.8613,64.8973,305384.0
2016-01-19 09:50:00,71.99,72.03,71.77,72.02,233303.0,64.8883,64.9244,64.69,64.9154,233303.0
2016-01-19 09:55:00,72.0,72.09,71.94,72.06,166727.0,64.8973,64.9785,64.8432,64.9514,166727.0
2016-01-19 10:00:00,72.06,72.16,71.94,72.05,231033.0,64.9514,65.0415,64.8432,64.9424,231033.0
2016-01-19 10:05:00,72.05,72.27,72.05,72.09,181367.0,64.9424,65.1407,64.9424,64.9785,181367.0
2016-01-19 10:10:00,72.09,72.26,72.02,72.17,192378.0,64.9785,65.1317,64.9154,65.0506,192378.0
2016-01-19 10:15:00,72.19,72.28,72.14,72.14,142959.0,65.0686,65.1497,65.0235,65.0235,142959.0
2016-01-19 10:20:00,72.15,72.34,72.14,72.33,135404.0,65.0325,65.2038,65.0235,65.1948,135404.0
2016-01-19 10:25:00,72.33,72.56,72.33,72.54,134095.0,65.1948,65.4021,65.1948,65.3841,134095.0
2016-01-19 10:30:00,72.55,72.62,72.48,72.51,105539.0,65.3931,65.4562,65.33,65.357,105539.0
2016-01-19 10:35:00,72.5,72.54,72.27,72.27,185612.0,65.348,65.3841,65.1407,65.1407,185612.0
2016-01-19 10:40:00,72.27,72.36,72.24,72.29,79060.0,65.1407,65.2218,65.1137,65.1587,79060.0
2016-01-19 10:45:00,72.27,72.43,72.2,72.42,51296.0,65.1407,65.2849,65.0776,65.2759,51296.0
2016-01-19 10:50:00,72.43,72.51,72.16,72.16,79480.0,65.2849,65.357,65.0415,65.0415,79480.0
2016-01-19 10:55:00,72.16,72.26,72.12,72.13,61169.0,65.0415,65.1317,65.0055,65.0145,61169.0
2016-01-19 11:00:00,72.12,72.28,72.11,72.21,59714.0,65.0055,65.1497,64.9965,65.0866,59714.0
2016-01-19 11:05:00,72.21,72.24,72.1,72.23,69253.0,65.0866,65.1137,64.9875,65.1046,69253.0
2016-01-19 11:10:00,72.23,72.23,71.99,72.04,142246.0,65.1046,65.1046,64.8883,64.9334,142246.0
2016-01-19 11:15:00,72.04,72.14,71.9,71.9,134391.0,64.9334,65.0235,64.8072,64.8072,134391.0
2016-01-19 11:20:00,71.9,72.04,71.85,71.88,108950.0,64.8072,64.9334,64.7621,64.7892,108950.0
2016-01-19 11:25:00,71.89,72.19,71.88,72.18,132013.0,64.7982,65.0686,64.7892,65.0596,132013.0
2016-01-19 11:30:00,72.19,72.27,72.17,72.17,101767.0,65.0686,65.1407,65.0506,65.0506,101767.0
2016-01-19 11:35:00,72.17,72.28,72.11,72.27,97081.0,65.0506,65.1497,64.9965,65.1407,97081.0
2016-01-19 11:40:00,72.26,72.28,72.18,72.24,69671.0,65.1317,65.1497,65.0596,65.1137,69671.0
2016-01-19 11:45:00,72.25,72.33,72.16,72.16,60241.0,65.1227,65.1948,65.0415,65.0415,60241.0
2016-01-19 11:50:00,72.15,72.23,72.1,72.1,64687.0,65.0325,65.1046,64.9875,64.9875,64687.0
2016-01-19 11:55:00,72.11,72.28,72.07,72.07,63714.0,64.9965,65.1497,64.9604,64.9604,63714.0
2016-01-19 12:00:00,72.08,72.12,71.96,71.99,55431.0,64.9694,65.0055,64.8613,64.8883,55431.0
2016-01-19 12:05:00,71.98,72.02,71.82,71.86,126784.0,64.8793,64.9154,64.7351,64.7711,126784.0
2016-01-19 12:10:00,71.82,71.97,71.81,71.94,59510.0,64.7351,64.8703,64.7261,64.8432,59510.0
2016-01-19 12:15:00,71.91,71.92,71.73,71.77,145277.0,64.8162,64.8252,64.654,64.69,145277.0
2016-01-19 12:20:00,71.75,71.82,71.7,71.74,112180.0,64.672,64.7351,64.6269,64.663,112180.0
2016-01-19 12:25:00,71.74,71.87,71.66,71.85,127812.0,64.663,64.7802,64.5909,64.7621,127812.0
2016-01-19 12:30:00,71.85,71.92,71.82,71.91,88269.0,64.7621,64.8252,64.7351,64.8162,88269.0
2016-01-19 12:35:00,71.91,72.0,71.84,71.88,213398.0,64.8162,64.8973,64.7531,64.7892,213398.0
2016-01-19 12:40:00,71.88,71.95,71.76,71.78,155211.0,64.7892,64.8523,64.681,64.699,155211.0
2016-01-19 12:45:00,71.77,71.81,71.67,71.72,108862.0,64.69,64.7261,64.5999,64.645,108862.0
2016-01-19 12:50:00,71.71,71.81,71.69,71.81,111248.0,64.6359,64.7261,64.6179,64.7261,111248.0
2016-01-19 12:55:00,71.81,71.86,71.77,71.85,82389.0,64.7261,64.7711,64.69,64.7621,82389.0
2016-01-19 13:00:00,71.85,71.92,71.83,71.84,93231.0,64.7621,64.8252,64.7441,64.7531,93231.0
2016-01-19 13:05:00,71.84,71.89,71.74,71.88,94293.0,64.7531,64.7982,64.663,64.7892,94293.0
2016-01-19 13:10:00,71.88,71.93,71.79,71.81,72447.0,64.7892,64.8342,64.708,64.7261,72447.0
2016-01-19 13:15:00,71.83,72.01,71.79,72.0,123141.0,64.7441,64.9063,64.708,64.8973,123141.0
2016-01-19 13:20:00,72.0,72.07,71.92,71.93,95628.0,64.8973,64.9604,64.8252,64.8342,95628.0
2016-01-19 13:25:00,71.92,71.93,71.76,71.77,99760.0,64.8252,64.8342,64.681,64.69,99760.0
2016-01-19 13:30:00,71.78,71.84,71.7,71.76,139550.0,64.699,64.7531,64.6269,64.681,139550.0
2016-01-19 13:35:00,71.76,71.89,71.7,71.87,122407.0,64.681,64.7982,64.6269,64.7802,122407.0
2016-01-19 13:40:00,71.87,71.9,71.68,71.69,234532.0,64.7802,64.8072,64.6089,64.6179,234532.0
2016-01-19 13:45:00,71.7,71.92,71.68,71.85,106757.0,64.6269,64.8252,64.6089,64.7621,106757.0
2016-01-19 13:50:00,71.85,71.86,71.66,71.68,85306.0,64.7621,64.7711,64.5909,64.6089,85306.0
2016-01-19 13:55:00,71.68,71.81,71.68,71.76,82034.0,64.6089,64.7261,64.6089,64.681,82034.0
2016-01-19 14:00:00,71.76,71.83,71.7,71.75,97844.0,64.681,64.7441,64.6269,64.672,97844.0
2016-01-19 14:05:00,71.76,71.77,71.46,71.46,152754.0,64.681,64.69,64.4106,64.4106,152754.0
2016-01-19 14:10:00,71.46,71.48,71.34,71.35,114317.0,64.4106,64.4286,64.3024,64.3115,114317.0
2016-01-19 14:15:00,71.33,71.38,71.25,71.37,75046.0,64.2934,64.3385,64.2213,64.3295,75046.0
2016-01-19 14:20:00,71.36,71.41,71.21,71.41,282131.0,64.3205,64.3655,64.1853,64.3655,282131.0
2016-01-19 14:25:00,71.4,71.44,71.35,71.42,82528.0,64.3565,64.3926,64.3115,64.3745,82528.0
2016-01-19 14:30:00,71.43,71.47,71.4,71.43,102818.0,64.3836,64.4196,64.3565,64.3836,102818.0
2016-01-19 14:35:00,71.44,71.45,71.32,71.41,119163.0,64.3926,64.4016,64.2844,64.3655,119163.0
2016-01-19 14:40:00,71.41,71.46,71.1,71.11,123621.0,64.3655,64.4106,64.0861,64.0951,123621.0
2016-01-19 14:45:00,71.11,71.16,71.05,71.08,111170.0,64.0951,64.1402,64.041,64.0681,111170.0
2016-01-19 14:50:00,71.08,71.26,71.04,71.26,114266.0,64.0681,64.2303,64.032,64.2303,114266.0
2016-01-19 14:55:00,71.26,71.31,71.21,71.29,94534.0,64.2303,64.2754,64.1853,64.2574,94534.0
2016-01-19 15:00:00,71.3,71.53,71.22,71.52,154958.0,64.2664,64.4737,64.1943,64.4647,154958.0
2016-01-19 15:05:00,71.51,71.55,71.47,71.52,166814.0,64.4557,64.4917,64.4196,64.4647,166814.0
2016-01-19 15:10:00,71.52,71.57,71.41,71.44,125647.0,64.4647,64.5097,64.3655,64.3926,125647.0
2016-01-19 15:15:00,71.44,71.53,71.36,71.41,215747.0,64.3926,64.4737,64.3205,64.3655,215747.0
2016-01-19 15:20:00,71.42,71.63,71.37,71.59,128271.0,64.3745,64.5638,64.3295,64.5278,128271.0
2016-01-19 15:25:00,71.58,71.86,71.57,71.83,129418.0,64.5188,64.7711,64.5097,64.7441,129418.0
2016-01-19 15:30:00,71.84,71.93,71.76,71.81,240090.0,64.7531,64.8342,64.681,64.7261,240090.0
2016-01-19 15:35:00,71.82,71.91,71.7,71.77,150853.0,64.7351,64.8162,64.6269,64.69,150853.0
2016-01-19 15:40:00,71.76,71.96,71.69,71.92,317311.0,64.681,64.8613,64.6179,64.8252,317311.0
2016-01-19 15:45:00,71.92,72.07,71.81,72.07,278813.0,64.8252,64.9604,64.7261,64.9604,278813.0
2016-01-19 15:50:00,72.06,72.09,71.87,71.95,169022.0,64.9514,64.9785,64.7802,64.8523,169022.0
2016-01-19 15:55:00,71.96,71.98,71.76,71.78,341888.0,64.8613,64.8793,64.681,64.699,341888.0
2016-01-20 09:30:00,70.74,71.07,70.67,70.92,252562.0,63.7616,64.0591,63.6985,63.9239,252562.0
2016-01-20 09:35:00,70.92,71.0,70.58,70.65,187629.0,63.9239,63.996,63.6174,63.6805,187629.0
2016-01-20 09:40:00,70.64,70.72,70.48,70.72,376712.0,63.6715,63.7436,63.5273,63.7436,376712.0
2016-01-20 09:45:00,70.73,70.89,70.59,70.62,287082.0,63.7526,63.8968,63.6264,63.6535,287082.0
2016-01-20 09:50:00,70.62,70.65,70.26,70.29,308925.0,63.6535,63.6805,63.329,63.356,308925.0
2016-01-20 09:55:00,70.28,70.28,70.1,70.19,362330.0,63.347,63.347,63.1848,63.2659,362330.0
2016-01-20 10:00:00,70.18,70.23,69.92,70.02,319453.0,63.2569,63.3019,63.0225,63.1127,319453.0
2016-01-20 10:05:00,70.01,70.27,70.01,70.21,381726.0,63.1036,63.338,63.1036,63.2839,381726.0
2016-01-20 10:10:00,70.21,70.21,70.01,70.12,349977.0,63.2839,63.2839,63.1036,63.2028,349977.0
2016-01-20 10:15:00,70.12,70.21,69.87,69.97,312117.0,63.2028,63.2839,62.9774,63.0676,312117.0
2016-01-20 10:20:00,69.97,70.05,69.83,70.03,297367.0,63.0676,63.1397,62.9414,63.1217,297367.0
2016-01-20 10:25:00,70.03,70.12,69.89,69.93,472507.0,63.1217,63.2028,62.9955,63.0315,472507.0
2016-01-20 10:30:00,69.91,69.93,69.64,69.68,337193.0,63.0135,63.0315,62.7701,62.8062,337193.0
2016-01-20 10:35:00,69.68,69.68,69.47,69.53,450190.0,62.8062,62.8062,62.6169,62.671,450190.0
2016-01-20 10:40:00,69.52,69.71,69.4,69.64,401112.0,62.662,62.8332,62.5538,62.7701,401112.0
2016-01-20 10:45:00,69.64,69.66,69.51,69.54,207616.0,62.7701,62.7882,62.653,62.68,207616.0
2016-01-20 10:50:00,69.53,69.58,69.29,69.29,242374.0,62.671,62.7161,62.4547,62.4547,242374.0
2016-01-20 10:55:00,69.3,69.38,69.23,69.26,318882.0,62.4637,62.5358,62.4006,62.4276,318882.0
2016-01-20 11:00:00,69.27,69.41,69.26,69.36,452961.0,62.4366,62.5628,62.4276,62.5178,452961.0
2016-01-20 11:05:00,69.37,69.55,69.34,69.52,349556.0,62.5268,62.689,62.4997,62.662,349556.0
2016-01-20 11:10:00,69.52,69.79,69.51,69.69,726283.0,62.662,62.9053,62.653,62.8152,726283.0
2016-01-20 11:15:00,69.69,69.82,69.61,69.78,194651.0,62.8152,62.9324,62.7431,62.8963,194651.0
2016-01-20 11:20:00,69.78,69.83,69.65,69.67,173632.0,62.8963,62.9414,62.7792,62.7972,173632.0
2016-01-20 11:25:00,69.67,69.71,69.56,69.64,190169.0,62.7972,62.8332,62.698,62.7701,190169.0
2016-01-20 11:30:00,69.64,69.85,69.63,69.83,114883.0,62.7701,62.9594,62.7611,62.9414,114883.0
2016-01-20 11:35:00,69.82,69.9,69.69,69.74,184530.0,62.9324,63.0045,62.8152,62.8603,184530.0
2016-01-20 11:40:00,69.73,69.79,69.56,69.56,96768.0,62.8513,62.9053,62.698,62.698,96768.0
2016-01-20 11:45:00,69.56,69.66,69.54,69.54,95458.0,62.698,62.7882,62.68,62.68,95458.0
2016-01-20 11:50:00,69.53,69.55,69.41,69.42,90647.0,62.671,62.689,62.5628,62.5718,90647.0
2016-01-20 11:55:00,69.41,69.6,69.38,69.52,111179.0,62.5628,62.7341,62.5358,62.662,111179.0
2016-01-20 12:00:00,69.52,69.64,69.51,69.52,94406.0,62.662,62.7701,62.653,62.662,94406.0
2016-01-20 12:05:00,69.52,69.52,69.28,69.35,166435.0,62.662,62.662,62.4457,62.5087,166435.0
2016-01-20 12:10:00,69.35,69.46,69.27,69.41,170746.0,62.5087,62.6079,62.4366,62.5628,170746.0
2016-01-20 12:15:00,69.4,69.48,69.29,69.36,346218.0,62.5538,62.6259,62.4547,62.5178,346218.0
2016-01-20 12:20:00,69.35,69.38,69.03,69.12,264678.0,62.5087,62.5358,62.2203,62.3014,264678.0
2016-01-20 12:25:00,69.11,69.14,68.96,69.04,120063.0,62.2924,62.3195,62.1572,62.2293,120063.0
2016-01-20 12:30:00,69.04,69.23,69.04,69.18,194773.0,62.2293,62.4006,62.2293,62.3555,194773.0
2016-01-20 12:35:00,69.18,69.23,69.02,69.09,107248.0,62.3555,62.4006,62.2113,62.2744,107248.0
2016-01-20 12:40:00,69.1,69.15,68.95,69.0,82391.0,62.2834,62.3285,62.1482,62.1933,82391.0
2016-01-20 12:45:00,69.01,69.05,68.94,69.03,145291.0,62.2023,62.2383,62.1392,62.2203,145291.0
2016-01-20 12:50:00,69.02,69.31,68.96,69.29,199399.0,62.2113,62.4727,62.1572,62.4547,199399.0
2016-01-20 12:55:00,69.28,69.63,69.27,69.63,220761.0,62.4457,62.7611,62.4366,62.7611,220761.0
2016-01-20 13:00:00,69.63,69.81,69.55,69.77,137937.0,62.7611,62.9234,62.689,62.8873,137937.0
2016-01-20 13:05:00,69.78,69.78,69.59,69.62,134713.0,62.8963,62.8963,62.7251,62.7521,134713.0
2016-01-20 13:10:00,69.64,69.67,69.53,69.57,149032.0,62.7701,62.7972,62.671,62.707,149032.0
2016-01-20 13:15:00,69.58,69.59,69.32,69.35,215015.0,62.7161,62.7251,62.4817,62.5087,215015.0
2016-01-20 13:20:00,69.35,69.65,69.27,69.6,153811.0,62.5087,62.7792,62.4366,62.7341,153811.0
2016-01-20 13:25:00,69.6,69.68,69.46,69.61,142666.0,62.7341,62.8062,62.6079,62.7431,142666.0
2016-01-20 13:30:00,69.6,69.87,69.57,69.82,133815.0,62.7341,62.9774,62.707,62.9324,133815.0
2016-01-20 13:35:00,69.82,70.06,69.71,70.03,283912.0,62.9324,63.1487,62.8332,63.1217,283912.0
2016-01-20 13:40:00,70.03,70.33,70.02,70.33,256079.0,63.1217,63.3921,63.1127,63.3921,256079.0
2016-01-20 13:45:00,70.34,70.51,70.25,70.46,421588.0,63.4011,63.5543,63.32,63.5092,421588.0
2016-01-20 13:50:00,70.45,70.61,70.4,70.52,517292.0,63.5002,63.6445,63.4552,63.5633,517292.0
2016-01-20 13:55:00,70.52,70.53,70.39,70.42,610329.0,63.5633,63.5723,63.4462,63.4732,610329.0
2016-01-20 14:00:00,70.41,70.43,70.12,70.17,227021.0,63.4642,63.4822,63.2028,63.2479,227021.0
2016-01-20 14:05:00,70.18,70.42,70.17,70.36,256047.0,63.2569,63.4732,63.2479,63.4191,256047.0
2016-01-20 14:10:00,70.36,70.71,70.36,70.56,399685.0,63.4191,63.7346,63.4191,63.5994,399685.0
2016-01-20 14:15:00,70.55,70.7,70.42,70.58,270538.0,63.5904,63.7256,63.4732,63.6174,270538.0
2016-01-20 14:20:00,70.58,70.68,70.35,70.46,266908.0,63.6174,63.7075,63.4101,63.5092,266908.0
2016-01-20 14:25:00,70.48,70.54,70.27,70.3,198571.0,63.5273,63.5814,63.338,63.365,198571.0
2016-01-20 14:30:00,70.31,70.4,70.1,70.25,236445.0,63.374,63.4552,63.1848,63.32,236445.0
2016-01-20 14:35:00,70.26,70.42,70.14,70.42,194014.0,63.329,63.4732,63.2208,63.4732,194014.0
2016-01-20 14:40:00,70.42,70.49,70.31,70.38,147504.0,63.4732,63.5363,63.374,63.4371,147504.0
2016-01-20 14:45:00,70.39,70.44,70.26,70.41,186217.0,63.4462,63.4912,63.329,63.4642,186217.0
2016-01-20 14:50:00,70.42,70.69,70.39,70.64,194145.0,63.4732,63.7166,63.4462,63.6715,194145.0
2016-01-20 14:55:00,70.64,70.77,70.56,70.57,166082.0,63.6715,63.7887,63.5994,63.6084,166082.0
2016-01-20 15:00:00,70.56,70.82,70.45,70.81,190175.0,63.5994,63.8337,63.5002,63.8247,190175.0
2016-01-20 15:05:00,70.81,70.97,70.8,70.92,213543.0,63.8247,63.9689,63.8157,63.9239,213543.0
2016-01-20 15:10:00,70.93,71.01,70.87,70.94,210026.0,63.9329,64.005,63.8788,63.9419,210026.0
2016-01-20 15:15:00,70.94,71.54,70.94,71.42,358845.0,63.9419,64.4827,63.9419,64.3745,358845.0
2016-01-20 15:20:00,71.44,71.65,71.35,71.52,446848.0,64.3926,64.5819,64.3115,64.4647,446848.0
2016-01-20 15:25:00,71.53,71.76,71.44,71.7,409207.0,64.4737,64.681,64.3926,64.6269,409207.0
2016-01-20 15:30:00,71.69,71.75,71.36,71.37,437925.0,64.6179,64.672,64.3205,64.3295,437925.0
2016-01-20 15:35:00,71.37,71.56,71.37,71.55,386000.0,64.3295,64.5007,64.3295,64.4917,386000.0
2016-01-20 15:40:00,71.54,71.56,71.21,71.31,248031.0,64.4827,64.5007,64.1853,64.2754,248031.0
2016-01-20 15:45:00,71.3,71.31,70.93,71.14,365588.0,64.2664,64.2754,63.9329,64.1222,365588.0
2016-01-20 15:50:00,71.14,71.3,71.04,71.28,282557.0,64.1222,64.2664,64.032,64.2484,282557.0
2016-01-20 15:55:00,71.28,71.28,71.04,71.12,287149.0,64.2484,64.2484,64.032,64.1041,287149.0
2016-01-21 09:30:00,71.36,71.75,71.2,71.72,229550.0,64.3205,64.672,64.1762,64.645,229550.0
2016-01-21 09:35:00,71.73,71.81,71.46,71.49,336992.0,64.654,64.7261,64.4106,64.4376,336992.0
2016-01-21 09:40:00,71.49,71.58,71.14,71.22,223033.0,64.4376,64.5188,64.1222,64.1943,223033.0
2016-01-21 09:45:00,71.21,71.26,71.08,71.18,414641.0,64.1853,64.2303,64.0681,64.1582,414641.0
2016-01-21 09:50:00,71.18,71.32,71.0,71.32,304401.0,64.1582,64.2844,63.996,64.2844,304401.0
2016-01-21 09:55:00,71.32,71.42,71.23,71.27,242448.0,64.2844,64.3745,64.2033,64.2393,242448.0
2016-01-21 10:00:00,71.27,71.9,71.25,71.87,488757.0,64.2393,64.8072,64.2213,64.7802,488757.0
2016-01-21 10:05:00,71.87,71.94,71.72,71.94,355427.0,64.7802,64.8432,64.645,64.8432,355427.0
2016-01-21 10:10:00,71.93,72.29,71.93,72.18,306204.0,64.8342,65.1587,64.8342,65.0596,306204.0
2016-01-21 10:15:00,72.18,72.3,72.12,72.2,374189.0,65.0596,65.1677,65.0055,65.0776,374189.0
2016-01-21 10:20:00,72.19,72.26,71.89,71.91,271535.0,65.0686,65.1317,64.7982,64.8162,271535.0
2016-01-21 10:25:00,71.92,72.18,71.9,72.18,295844.0,64.8252,65.0596,64.8072,65.0596,295844.0
2016-01-21 10:30:00,72.18,72.34,71.99,72.34,238328.0,65.0596,65.2038,64.8883,65.2038,238328.0
2016-01-21 10:35:00,72.35,72.43,72.14,72.23,221246.0,65.2128,65.2849,65.0235,65.1046,221246.0
2016-01-21 10:40:00,72.22,72.39,72.18,72.34,223119.0,65.0956,65.2489,65.0596,65.2038,223119.0
2016-01-21 10:45:00,72.34,72.63,72.32,72.46,319176.0,65.2038,65.4652,65.1858,65.312,319176.0
2016-01-21 10:50:00,72.45,72.55,72.34,72.45,152336.0,65.3029,65.3931,65.2038,65.3029,152336.0
2016-01-21 10:55:00,72.44,72.59,72.2,72.2,166613.0,65.2939,65.4291,65.0776,65.0776,166613.0
2016-01-21 11:00:00,72.22,72.54,72.04,72.54,410121.0,65.0956,65.3841,64.9334,65.3841,410121.0
2016-01-21 11:05:00,72.53,72.63,72.44,72.5,262342.0,65.375,65.4652,65.2939,65.348,262342.0
2016-01-21 11:10:00,72.49,72.55,72.38,72.42,152865.0,65.339,65.3931,65.2398,65.2759,152865.0
2016-01-21 11:15:00,72.44,72.49,72.3,72.37,155082.0,65.2939,65.339,65.1677,65.2308,155082.0
2016-01-21 11:20:00,72.39,72.42,72.25,72.26,125813.0,65.2489,65.2759,65.1227,65.1317,125813.0
2016-01-21 11:25:00,72.26,72.31,72.14,72.19,213638.0,65.1317,65.1767,65.0235,65.0686,213638.0
2016-01-21 11:30:00,72.18,72.37,72.18,72.23,176326.0,65.0596,65.2308,65.0596,65.1046,176326.0
2016-01-21 11:35:00,72.23,72.51,72.21,72.43,160754.0,65.1046,65.357,65.0866,65.2849,160754.0
2016-01-21 11:40:00,72.43,72.43,72.25,72.26,114854.0,65.2849,65.2849,65.1227,65.1317,114854.0
2016-01-21 11:45:00,72.27,72.5,72.26,72.48,83782.0,65.1407,65.348,65.1317,65.33,83782.0
2016-01-21 11:50:00,72.49,72.53,72.35,72.37,100265.0,65.339,65.375,65.2128,65.2308,100265.0
2016-01-21 11:55:00,72.38,72.61,72.38,72.58,171759.0,65.2398,65.4472,65.2398,65.4201,171759.0
2016-01-21 12:00:00,72.58,72.77,72.58,72.74,243385.0,65.4201,65.5914,65.4201,65.5643,243385.0
2016-01-21 12:05:00,72.74,72.89,72.68,72.81,153474.0,65.5643,65.6995,65.5102,65.6274,153474.0
2016-01-21 12:10:00,72.81,72.85,72.66,72.7,137240.0,65.6274,65.6635,65.4922,65.5283,137240.0
2016-01-21 12:15:00,72.71,72.84,72.69,72.76,175311.0,65.5373,65.6545,65.5193,65.5824,175311.0
2016-01-21 12:20:00,72.76,72.76,72.6,72.65,131757.0,65.5824,65.5824,65.4381,65.4832,131757.0
2016-01-21 12:25:00,72.65,72.84,72.63,72.81,110820.0,65.4832,65.6545,65.4652,65.6274,110820.0
2016-01-21 12:30:00,72.82,72.83,72.73,72.77,145171.0,65.6364,65.6455,65.5553,65.5914,145171.0
2016-01-21 12:35:00,72.77,72.89,72.77,72.85,94289.0,65.5914,65.6995,65.5914,65.6635,94289.0
2016-01-21 12:40:00,72.85,72.91,72.77,72.79,78331.0,65.6635,65.7176,65.5914,65.6094,78331.0
2016-01-21 12:45:00,72.79,72.82,72.71,72.74,55854.0,65.6094,65.6364,65.5373,65.5643,55854.0
2016-01-21 12:50:00,72.74,72.78,72.62,72.65,69175.0,65.5643,65.6004,65.4562,65.4832,69175.0
2016-01-21 12:55:00,72.64,72.7,72.61,72.67,64259.0,65.4742,65.5283,65.4472,65.5012,64259.0
2016-01-21 13:00:00,72.67,72.75,72.65,72.74,52435.0,65.5012,65.5733,65.4832,65.5643,52435.0
2016-01-21 13:05:00,72.75,72.85,72.73,72.83,74867.0,65.5733,65.6635,65.5553,65.6455,74867.0
2016-01-21 13:10:00,72.84,72.87,72.64,72.64,60339.0,65.6545,65.6815,65.4742,65.4742,60339.0
2016-01-21 13:15:00,72.64,72.72,72.58,72.63,99297.0,65.4742,65.5463,65.4201,65.4652,99297.0
2016-01-21 13:20:00,72.62,72.62,72.28,72.4,162330.0,65.4562,65.4562,65.1497,65.2579,162330.0
2016-01-21 13:25:00,72.4,72.45,72.23,72.23,84012.0,65.2579,65.3029,65.1046,65.1046,84012.0
2016-01-21 13:30:00,72.23,72.33,72.05,72.09,187167.0,65.1046,65.1948,64.9424,64.9785,187167.0
2016-01-21 13:35:00,72.09,72.42,72.09,72.42,140270.0,64.9785,65.2759,64.9785,65.2759,140270.0
2016-01-21 13:40:00,72.42,72.48,72.34,72.34,72179.0,65.2759,65.33,65.2038,65.2038,72179.0
2016-01-21 13:45:00,72.34,72.45,72.31,72.4,117059.0,65.2038,65.3029,65.1767,65.2579,117059.0
2016-01-21 13:50:00,72.4,72.43,72.13,72.23,142016.0,65.2579,65.2849,65.0145,65.1046,142016.0
2016-01-21 13:55:00,72.23,72.38,72.23,72.31,790494.0,65.1046,65.2398,65.1046,65.1767,790494.0
2016-01-21 14:00:00,72.32,72.38,72.12,72.26,193259.0,65.1858,65.2398,65.0055,65.1317,193259.0
2016-01-21 14:05:00,72.24,72.29,72.09,72.12,167336.0,65.1137,65.1587,64.9785,65.0055,167336.0
2016-01-21 14:10:00,72.12,72.12,71.77,71.84,275318.0,65.0055,65.0055,64.69,64.7531,275318.0
2016-01-21 14:15:00,71.84,71.88,71.77,71.82,108216.0,64.7531,64.7892,64.69,64.7351,108216.0
2016-01-21 14:20:00,71.81,71.98,71.74,71.76,260066.0,64.7261,64.8793,64.663,64.681,260066.0
2016-01-21 14:25:00,71.76,71.94,71.65,71.94,178490.0,64.681,64.8432,64.5819,64.8432,178490.0
2016-01-21 14:30:00,71.93,72.16,71.93,71.98,192695.0,64.8342,65.0415,64.8342,64.8793,192695.0
2016-01-21 14:35:00,72.0,72.22,71.99,72.15,140120.0,64.8973,65.0956,64.8883,65.0325,140120.0
2016-01-21 14:40:00,72.14,72.32,72.13,72.23,177414.0,65.0235,65.1858,65.0145,65.1046,177414.0
2016-01-21 14:45:00,72.22,72.25,71.93,71.95,129069.0,65.0956,65.1227,64.8342,64.8523,129069.0
2016-01-21 14:50:00,71.95,72.21,71.94,72.18,100673.0,64.8523,65.0866,64.8432,65.0596,100673.0
2016-01-21 14:55:00,72.19,72.45,72.18,72.39,142600.0,65.0686,65.3029,65.0596,65.2489,142600.0
2016-01-21 15:00:00,72.39,72.4,72.19,72.23,108280.0,65.2489,65.2579,65.0686,65.1046,108280.0
2016-01-21 15:05:00,72.22,72.24,71.91,72.03,158492.0,65.0956,65.1137,64.8162,64.9244,158492.0
2016-01-21 15:10:00,72.03,72.26,71.96,72.22,140551.0,64.9244,65.1317,64.8613,65.0956,140551.0
2016-01-21 15:15:00,72.22,72.25,72.05,72.17,219766.0,65.0956,65.1227,64.9424,65.0506,219766.0
2016-01-21 15:20:00,72.16,72.22,72.04,72.21,165399.0,65.0415,65.0956,64.9334,65.0866,165399.0
2016-01-21 15:25:00,72.21,72.27,72.13,72.14,104049.0,65.0866,65.1407,65.0145,65.0235,104049.0
2016-01-21 15:30:00,72.14,72.43,72.13,72.37,130202.0,65.0235,65.2849,65.0145,65.2308,130202.0
2016-01-21 15:35:00,72.37,72.39,72.24,72.32,146921.0,65.2308,65.2489,65.1137,65.1858,146921.0
2016-01-21 15:40:00,72.33,72.44,72.25,72.35,143402.0,65.1948,65.2939,65.1227,65.2128,143402.0
2016-01-21 15:45:00,72.35,72.35,72.13,72.2,165356.0,65.2128,65.2128,65.0145,65.0776,165356.0
2016-01-21 15:50:00,72.19,72.31,72.17,72.29,200834.0,65.0686,65.1767,65.0506,65.1587,200834.0
2016-01-21 15:55:00,72.29,72.3,72.05,72.05,369849.0,65.1587,65.1677,64.9424,64.9424,369849.0
2016-01-22 09:30:00,73.22,73.27,73.02,73.16,139051.0,65.997,66.042,65.8167,65.9429,139051.0
2016-01-22 09:35:00,73.15,73.24,73.04,73.07,143383.0,65.9339,66.015,65.8347,65.8618,143383.0
2016-01-22 09:40:00,73.07,73.1,72.89,73.08,117911.0,65.8618,65.8888,65.6995,65.8708,117911.0
2016-01-22 09:45:00,73.08,73.22,72.97,73.22,214030.0,65.8708,65.997,65.7716,65.997,214030.0
2016-01-22 09:50:00,73.22,73.3,73.15,73.26,270347.0,65.997,66.0691,65.9339,66.033,270347.0
2016-01-22 09:55:00,73.28,73.45,73.25,73.44,188021.0,66.0511,66.2043,66.024,66.1953,188021.0
2016-01-22 10:00:00,73.41,73.52,73.34,73.44,120956.0,66.1682,66.2674,66.1051,66.1953,120956.0
2016-01-22 10:05:00,73.44,73.49,73.34,73.41,113492.0,66.1953,66.2403,66.1051,66.1682,113492.0
2016-01-22 10:10:00,73.41,73.54,73.41,73.54,146831.0,66.1682,66.2854,66.1682,66.2854,146831.0
2016-01-22 10:15:00,73.54,73.57,73.38,73.49,160533.0,66.2854,66.3125,66.1412,66.2403,160533.0
2016-01-22 10:20:00,73.5,73.51,73.31,73.42,106631.0,66.2494,66.2584,66.0781,66.1772,106631.0
2016-01-22 10:25:00,73.42,73.54,73.35,73.4,137636.0,66.1772,66.2854,66.1142,66.1592,137636.0
2016-01-22 10:30:00,73.41,73.55,73.36,73.43,110617.0,66.1682,66.2944,66.1232,66.1863,110617.0
2016-01-22 10:35:00,73.42,73.59,73.35,73.51,129288.0,66.1772,66.3305,66.1142,66.2584,129288.0
2016-01-22 10:40:00,73.51,73.51,73.31,73.37,165784.0,66.2584,66.2584,66.0781,66.1322,165784.0
2016-01-22 10:45:00,73.36,73.39,73.31,73.35,100470.0,66.1232,66.1502,66.0781,66.1142,100470.0
2016-01-22 10:50:00,73.34,73.42,73.25,73.27,81648.0,66.1051,66.1772,66.024,66.042,81648.0
2016-01-22 10:55:00,73.26,73.28,73.2,73.22,36704.0,66.033,66.0511,65.979,65.997,36704.0
2016-01-22 11:00:00,73.21,73.32,73.2,73.22,102822.0,65.988,66.0871,65.979,65.997,102822.0
2016-01-22 11:05:00,73.22,73.28,73.13,73.13,67200.0,65.997,66.0511,65.9159,65.9159,67200.0
2016-01-22 11:10:00,73.13,73.13,73.04,73.07,44787.0,65.9159,65.9159,65.8347,65.8618,44787.0
2016-01-22 11:15:00,73.07,73.16,72.98,73.12,65748.0,65.8618,65.9429,65.7807,65.9068,65748.0
2016-01-22 11:20:00,73.14,73.27,73.14,73.14,35851.0,65.9249,66.042,65.9249,65.9249,35851.0
2016-01-22 11:25:00,73.14,73.17,73.02,73.14,42368.0,65.9249,65.9519,65.8167,65.9249,42368.0
2016-01-22 11:30:00,73.14,73.2,73.08,73.1,47272.0,65.9249,65.979,65.8708,65.8888,47272.0
2016-01-22 11:35:00,73.1,73.1,72.97,72.97,53734.0,65.8888,65.8888,65.7716,65.7716,53734.0
2016-01-22 11:40:00,72.97,73.06,72.96,73.03,38402.0,65.7716,65.8528,65.7626,65.8257,38402.0
2016-01-22 11:45:00,73.03,73.08,72.85,72.91,73236.0,65.8257,65.8708,65.6635,65.7176,73236.0
2016-01-22 11:50:00,72.91,73.03,72.87,72.97,76057.0,65.7176,65.8257,65.6815,65.7716,76057.0
2016-01-22 11:55:00,72.97,72.99,72.88,72.91,75331.0,65.7716,65.7897,65.6905,65.7176,75331.0
2016-01-22 12:00:00,72.9,73.0,72.89,72.95,105394.0,65.7085,65.7987,65.6995,65.7536,105394.0
2016-01-22 12:05:00,72.95,73.07,72.94,73.06,30040.0,65.7536,65.8618,65.7446,65.8528,30040.0
2016-01-22 12:10:00,73.06,73.13,72.97,73.11,64645.0,65.8528,65.9159,65.7716,65.8978,64645.0
2016-01-22 12:15:00,73.1,73.12,73.02,73.06,37981.0,65.8888,65.9068,65.8167,65.8528,37981.0
2016-01-22 12:20:00,73.07,73.13,73.06,73.12,61199.0,65.8618,65.9159,65.8528,65.9068,61199.0
2016-01-22 12:25:00,73.12,73.15,73.04,73.11,45599.0,65.9068,65.9339,65.8347,65.8978,45599.0
2016-01-22 12:30:00,73.11,73.11,73.04,73.08,21835.0,65.8978,65.8978,65.8347,65.8708,21835.0
2016-01-22 12:35:00,73.07,73.2,73.03,73.2,31390.0,65.8618,65.979,65.8257,65.979,31390.0
2016-01-22 12:40:00,73.19,73.2,73.1,73.12,47192.0,65.9699,65.979,65.8888,65.9068,47192.0
2016-01-22 12:45:00,73.11,73.13,73.04,73.12,34358.0,65.8978,65.9159,65.8347,65.9068,34358.0
2016-01-22 12:50:00,73.11,73.21,73.1,73.2,26470.0,65.8978,65.988,65.8888,65.979,26470.0
2016-01-22 12:55:00,73.2,73.26,73.17,73.23,56012.0,65.979,66.033,65.9519,66.006,56012.0
2016-01-22 13:00:00,73.24,73.24,73.13,73.14,34758.0,66.015,66.015,65.9159,65.9249,34758.0
2016-01-22 13:05:00,73.15,73.18,73.07,73.08,36438.0,65.9339,65.9609,65.8618,65.8708,36438.0
2016-01-22 13:10:00,73.09,73.15,73.07,73.15,21348.0,65.8798,65.9339,65.8618,65.9339,21348.0
2016-01-22 13:15:00,73.14,73.19,73.12,73.19,19852.0,65.9249,65.9699,65.9068,65.9699,19852.0
2016-01-22 13:20:00,73.19,73.3,73.19,73.25,34420.0,65.9699,66.0691,65.9699,66.024,34420.0
2016-01-22 13:25:00,73.25,73.3,73.17,73.18,19383.0,66.024,66.0691,65.9519,65.9609,19383.0
2016-01-22 13:30:00,73.19,73.24,73.17,73.18,65626.0,65.9699,66.015,65.9519,65.9609,65626.0
2016-01-22 13:35:00,73.19,73.22,73.16,73.16,139922.0,65.9699,65.997,65.9429,65.9429,139922.0
2016-01-22 13:40:00,73.16,73.26,73.16,73.23,23023.0,65.9429,66.033,65.9429,66.006,23023.0
2016-01-22 13:45:00,73.24,73.32,73.21,73.31,41085.0,66.015,66.0871,65.988,66.0781,41085.0
2016-01-22 13:50:00,73.3,73.34,73.29,73.33,170316.0,66.0691,66.1051,66.0601,66.0961,170316.0
2016-01-22 13:55:00,73.33,73.37,73.31,73.37,27316.0,66.0961,66.1322,66.0781,66.1322,27316.0
2016-01-22 14:00:00,73.36,73.36,73.26,73.27,31870.0,66.1232,66.1232,66.033,66.042,31870.0
2016-01-22 14:05:00,73.27,73.32,73.24,73.31,35224.0,66.042,66.0871,66.015,66.0781,35224.0
2016-01-22 14:10:00,73.32,73.41,73.3,73.4,45704.0,66.0871,66.1682,66.0691,66.1592,45704.0
2016-01-22 14:15:00,73.41,73.45,73.37,73.4,107031.0,66.1682,66.2043,66.1322,66.1592,107031.0
2016-01-22 14:20:00,73.4,73.42,73.25,73.28,39832.0,66.1592,66.1772,66.024,66.0511,39832.0
2016-01-22 14:25:00,73.28,73.32,73.24,73.25,37972.0,66.0511,66.0871,66.015,66.024,37972.0
2016-01-22 14:30:00,73.25,73.29,73.15,73.24,149690.0,66.024,66.0601,65.9339,66.015,149690.0
2016-01-22 14:35:00,73.23,73.29,73.08,73.11,121943.0,66.006,66.0601,65.8708,65.8978,121943.0
2016-01-22 14:40:00,73.1,73.12,73.02,73.04,98595.0,65.8888,65.9068,65.8167,65.8347,98595.0
2016-01-22 14:45:00,73.04,73.13,73.04,73.13,49671.0,65.8347,65.9159,65.8347,65.9159,49671.0
2016-01-22 14:50:00,73.12,73.22,73.07,73.19,45438.0,65.9068,65.997,65.8618,65.9699,45438.0
2016-01-22 14:55:00,73.2,73.2,73.11,73.16,42700.0,65.979,65.979,65.8978,65.9429,42700.0
2016-01-22 15:00:00,73.16,73.2,73.09,73.12,55791.0,65.9429,65.979,65.8798,65.9068,55791.0
2016-01-22 15:05:00,73.12,73.12,73.0,73.01,46245.0,65.9068,65.9068,65.7987,65.8077,46245.0
2016-01-22 15:10:00,72.99,73.08,72.96,73.07,101717.0,65.7897,65.8708,65.7626,65.8618,101717.0
2016-01-22 15:15:00,73.08,73.12,73.05,73.06,94390.0,65.8708,65.9068,65.8437,65.8528,94390.0
2016-01-22 15:20:00,73.06,73.13,73.05,73.08,100765.0,65.8528,65.9159,65.8437,65.8708,100765.0
2016-01-22 15:25:00,73.07,73.2,73.06,73.19,56754.0,65.8618,65.979,65.8528,65.9699,56754.0
2016-01-22 15:30:00,73.18,73.18,73.08,73.1,92163.0,65.9609,65.9609,65.8708,65.8888,92163.0
2016-01-22 15:35:00,73.1,73.22,73.09,73.22,63877.0,65.8888,65.997,65.8798,65.997,63877.0
2016-01-22 15:40:00,73.22,73.31,73.19,73.31,91256.0,65.997,66.0781,65.9699,66.0781,91256.0
2016-01-22 15:45:00,73.31,73.36,73.28,73.34,211965.0,66.0781,66.1232,66.0511,66.1051,211965.0
2016-01-22 15:50:00,73.35,73.36,73.27,73.36,195169.0,66.1142,66.1232,66.042,66.1232,195169.0
2016-01-22 15:55:00,73.36,73.37,73.27,73.32,334177.0,66.1232,66.1322,66.042,66.0871,334177.0
2016-01-25 09:30:00,73.3,73.47,73.25,73.4,234376.0,66.0691,66.2223,66.024,66.1592,234376.0
2016-01-25 09:35:00,73.41,73.5,73.23,73.44,241017.0,66.1682,66.2494,66.006,66.1953,241017.0
2016-01-25 09:40:00,73.44,73.45,73.24,73.26,209745.0,66.1953,66.2043,66.015,66.033,209745.0
2016-01-25 09:45:00,73.26,73.27,73.1,73.16,220261.0,66.033,66.042,65.8888,65.9429,220261.0
2016-01-25 09:50:00,73.17,73.3,73.11,73.3,314373.0,65.9519,66.0691,65.8978,66.0691,314373.0
2016-01-25 09:55:00,73.3,73.32,73.09,73.25,214291.0,66.0691,66.0871,65.8798,66.024,214291.0
2016-01-25 10:00:00,73.25,73.33,73.17,73.33,114605.0,66.024,66.0961,65.9519,66.0961,114605.0
2016-01-25 10:05:00,73.33,73.41,73.27,73.28,129953.0,66.0961,66.1682,66.042,66.0511,129953.0
2016-01-25 10:10:00,73.27,73.28,73.13,73.14,109523.0,66.042,66.0511,65.9159,65.9249,109523.0
2016-01-25 10:15:00,73.13,73.33,73.12,73.26,128901.0,65.9159,66.0961,65.9068,66.033,128901.0
2016-01-25 10:20:00,73.26,73.29,73.14,73.28,88947.0,66.033,66.0601,65.9249,66.0511,88947.0
2016-01-25 10:25:00,73.29,73.31,73.16,73.23,94125.0,66.0601,66.0781,65.9429,66.006,94125.0
2016-01-25 10:30:00,73.24,73.3,73.11,73.18,92542.0,66.015,66.0691,65.8978,65.9609,92542.0
2016-01-25 10:35:00,73.17,73.17,73.07,73.09,85608.0,65.9519,65.9519,65.8618,65.8798,85608.0
2016-01-25 10:40:00,73.09,73.1,72.95,73.04,87136.0,65.8798,65.8888,65.7536,65.8347,87136.0
2016-01-25 10:45:00,73.03,73.09,72.97,73.06,57126.0,65.8257,65.8798,65.7716,65.8528,57126.0
2016-01-25 10:50:00,73.05,73.08,72.96,73.0,57507.0,65.8437,65.8708,65.7626,65.7987,57507.0
2016-01-25 10:55:00,72.99,73.07,72.97,73.0,93954.0,65.7897,65.8618,65.7716,65.7987,93954.0
2016-01-25 11:00:00,72.99,72.99,72.85,72.92,174797.0,65.7897,65.7897,65.6635,65.7266,174797.0
2016-01-25 11:05:00,72.92,72.92,72.8,72.87,110084.0,65.7266,65.7266,65.6184,65.6815,110084.0
2016-01-25 11:10:00,72.85,72.91,72.77,72.81,53739.0,65.6635,65.7176,65.5914,65.6274,53739.0
2016-01-25 11:15:00,72.8,72.86,72.77,72.83,47622.0,65.6184,65.6725,65.5914,65.6455,47622.0
2016-01-25 11:20:00,72.82,72.89,72.81,72.89,49635.0,65.6364,65.6995,65.6274,65.6995,49635.0
2016-01-25 11:25:00,72.89,72.98,72.84,72.96,52860.0,65.6995,65.7807,65.6545,65.7626,52860.0
2016-01-25 11:30:00,72.95,72.95,72.84,72.91,49390.0,65.7536,65.7536,65.6545,65.7176,49390.0
2016-01-25 11:35:00,72.91,72.95,72.82,72.84,34017.0,65.7176,65.7536,65.6364,65.6545,34017.0
2016-01-25 11:40:00,72.84,72.93,72.77,72.78,54806.0,65.6545,65.7356,65.5914,65.6004,54806.0
2016-01-25 11:45:00,72.78,72.86,72.75,72.84,38925.0,65.6004,65.6725,65.5733,65.6545,38925.0
2016-01-25 11:50:00,72.86,72.97,72.85,72.94,78592.0,65.6725,65.7716,65.6635,65.7446,78592.0
2016-01-25 11:55:00,72.95,72.96,72.88,72.89,49452.0,65.7536,65.7626,65.6905,65.6995,49452.0
2016-01-25 12:00:00,72.89,72.99,72.86,72.9,33762.0,65.6995,65.7897,65.6725,65.7085,33762.0
2016-01-25 12:05:00,72.91,72.94,72.87,72.91,44299.0,65.7176,65.7446,65.6815,65.7176,44299.0
2016-01-25 12:10:00,72.91,72.92,72.83,72.85,65748.0,65.7176,65.7266,65.6455,65.6635,65748.0
2016-01-25 12:15:00,72.84,72.96,72.84,72.95,36627.0,65.6545,65.7626,65.6545,65.7536,36627.0
2016-01-25 12:20:00,72.95,73.01,72.91,72.98,33566.0,65.7536,65.8077,65.7176,65.7807,33566.0
2016-01-25 12:25:00,72.99,73.02,72.94,72.96,35733.0,65.7897,65.8167,65.7446,65.7626,35733.0
2016-01-25 12:30:00,72.96,72.99,72.91,72.95,40750.0,65.7626,65.7897,65.7176,65.7536,40750.0
2016-01-25 12:35:00,72.95,73.06,72.94,73.06,38000.0,65.7536,65.8528,65.7446,65.8528,38000.0
2016-01-25 12:40:00,73.05,73.12,73.03,73.05,63008.0,65.8437,65.9068,65.8257,65.8437,63008.0
2016-01-25 12:45:00,73.06,73.06,73.0,73.06,21757.0,65.8528,65.8528,65.7987,65.8528,21757.0
2016-01-25 12:50:00,73.06,73.1,72.98,73.02,67484.0,65.8528,65.8888,65.7807,65.8167,67484.0
2016-01-25 12:55:00,73.02,73.14,73.0,73.14,31338.0,65.8167,65.9249,65.7987,65.9249,31338.0
2016-01-25 13:00:00,73.13,73.23,73.12,73.22,85135.0,65.9159,66.006,65.9068,65.997,85135.0
2016-01-25 13:05:00,73.23,73.29,73.21,73.27,66716.0,66.006,66.0601,65.988,66.042,66716.0
2016-01-25 13:10:00,73.28,73.3,73.19,73.28,50952.0,66.0511,66.0691,65.9699,66.0511,50952.0
2016-01-25 13:15:00,73.28,73.31,73.24,73.3,28330.0,66.0511,66.0781,66.015,66.0691,28330.0
2016-01-25 13:20:00,73.3,73.36,73.27,73.28,39851.0,66.0691,66.1232,66.042,66.0511,39851.0
2016-01-25 13:25:00,73.28,73.28,73.22,73.23,17012.0,66.0511,66.0511,65.997,66.006,17012.0
2016-01-25 13:30:00,73.23,73.29,73.21,73.22,31181.0,66.006,66.0601,65.988,65.997,31181.0
2016-01-25 13:35:00,73.21,73.28,73.2,73.22,19019.0,65.988,66.0511,65.979,65.997,19019.0
2016-01-25 13:40:00,73.22,73.26,73.19,73.2,29841.0,65.997,66.033,65.9699,65.979,29841.0
2016-01-25 13:45:00,73.2,73.23,73.04,73.06,132384.0,65.979,66.006,65.8347,65.8528,132384.0
2016-01-25 13:50:00,73.07,73.11,73.04,73.05,25265.0,65.8618,65.8978,65.8347,65.8437,25265.0
2016-01-25 13:55:00,73.05,73.09,73.02,73.03,27106.0,65.8437,65.8798,65.8167,65.8257,27106.0
2016-01-25 14:00:00,72.99,73.07,72.95,73.04,53940.0,65.7897,65.8618,65.7536,65.8347,53940.0
2016-01-25 14:05:00,73.03,73.13,73.03,73.11,33020.0,65.8257,65.9159,65.8257,65.8978,33020.0
2016-01-25 14:10:00,73.11,73.12,73.04,73.07,67668.0,65.8978,65.9068,65.8347,65.8618,67668.0
2016-01-25 14:15:00,73.07,73.15,73.06,73.1,46853.0,65.8618,65.9339,65.8528,65.8888,46853.0
2016-01-25 14:20:00,73.1,73.12,73.02,73.06,46118.0,65.8888,65.9068,65.8167,65.8528,46118.0
2016-01-25 14:25:00,73.06,73.11,72.96,73.1,65251.0,65.8528,65.8978,65.7626,65.8888,65251.0
2016-01-25 14:30:00,73.09,73.11,73.02,73.09,52216.0,65.8798,65.8978,65.8167,65.8798,52216.0
2016-01-25 14:35:00,73.08,73.13,73.04,73.1,56046.0,65.8708,65.9159,65.8347,65.8888,56046.0
2016-01-25 14:40:00,73.09,73.1,72.94,72.97,35202.0,65.8798,65.8888,65.7446,65.7716,35202.0
2016-01-25 14:45:00,72.95,73.02,72.94,72.94,69049.0,65.7536,65.8167,65.7446,65.7446,69049.0
2016-01-25 14:50:00,72.93,72.96,72.89,72.91,42829.0,65.7356,65.7626,65.6995,65.7176,42829.0
2016-01-25 14:55:00,72.91,72.99,72.91,72.98,60563.0,65.7176,65.7897,65.7176,65.7807,60563.0
2016-01-25 15:00:00,72.98,73.08,72.98,73.01,74220.0,65.7807,65.8708,65.7807,65.8077,74220.0
2016-01-25 15:05:00,73.01,73.01,72.81,72.81,85150.0,65.8077,65.8077,65.6274,65.6274,85150.0
2016-01-25 15:10:00,72.81,72.84,72.74,72.74,92533.0,65.6274,65.6545,65.5643,65.5643,92533.0
2016-01-25 15:15:00,72.75,72.8,72.69,72.8,96312.0,65.5733,65.6184,65.5193,65.6184,96312.0
2016-01-25 15:20:00,72.8,72.8,72.57,72.58,123886.0,65.6184,65.6184,65.4111,65.4201,123886.0
2016-01-25 15:25:00,72.58,72.69,72.57,72.59,127768.0,65.4201,65.5193,65.4111,65.4291,127768.0
2016-01-25 15:30:00,72.59,72.64,72.5,72.53,122625.0,65.4291,65.4742,65.348,65.375,122625.0
2016-01-25 15:35:00,72.52,72.52,72.4,72.44,115136.0,65.366,65.366,65.2579,65.2939,115136.0
2016-01-25 15:40:00,72.44,72.51,72.38,72.41,156659.0,65.2939,65.357,65.2398,65.2669,156659.0
2016-01-25 15:45:00,72.41,72.52,72.41,72.52,108430.0,65.2669,65.366,65.2669,65.366,108430.0
2016-01-25 15:50:00,72.51,72.57,72.41,72.52,188572.0,65.357,65.4111,65.2669,65.366,188572.0
2016-01-25 15:55:00,72.51,72.51,72.39,72.46,241953.0,65.357,65.357,65.2489,65.312,241953.0
2016-01-26 09:30:00,72.74,72.92,72.68,72.92,166816.0,65.5643,65.7266,65.5102,65.7266,166816.0
2016-01-26 09:35:00,72.91,73.01,72.86,72.89,142411.0,65.7176,65.8077,65.6725,65.6995,142411.0
2016-01-26 09:40:00,72.89,72.96,72.71,72.85,100412.0,65.6995,65.7626,65.5373,65.6635,100412.0
2016-01-26 09:45:00,72.85,72.87,72.38,72.47,224373.0,65.6635,65.6815,65.2398,65.321,224373.0
2016-01-26 09:50:00,72.48,72.7,72.47,72.61,197474.0,65.33,65.5283,65.321,65.4472,197474.0
2016-01-26 09:55:00,72.62,72.66,72.57,72.62,87104.0,65.4562,65.4922,65.4111,65.4562,87104.0
2016-01-26 10:00:00,72.62,72.93,72.62,72.9,151139.0,65.4562,65.7356,65.4562,65.7085,151139.0
2016-01-26 10:05:00,72.91,73.05,72.84,72.99,185750.0,65.7176,65.8437,65.6545,65.7897,185750.0
2016-01-26 10:10:00,72.99,73.12,72.99,73.04,198056.0,65.7897,65.9068,65.7897,65.8347,198056.0
2016-01-26 10:15:00,73.05,73.17,73.03,73.06,201268.0,65.8437,65.9519,65.8257,65.8528,201268.0
2016-01-26 10:20:00,73.07,73.09,72.97,73.03,97638.0,65.8618,65.8798,65.7716,65.8257,97638.0
2016-01-26 10:25:00,73.04,73.12,72.94,72.98,273028.0,65.8347,65.9068,65.7446,65.7807,273028.0
2016-01-26 10:30:00,72.98,73.04,72.93,72.97,59882.0,65.7807,65.8347,65.7356,65.7716,59882.0
2016-01-26 10:35:00,72.98,73.12,72.98,73.07,135653.0,65.7807,65.9068,65.7807,65.8618,135653.0
2016-01-26 10:40:00,73.07,73.17,73.05,73.16,100271.0,65.8618,65.9519,65.8437,65.9429,100271.0
2016-01-26 10:45:00,73.16,73.18,73.04,73.07,97693.0,65.9429,65.9609,65.8347,65.8618,97693.0
2016-01-26 10:50:00,73.07,73.1,73.01,73.03,72645.0,65.8618,65.8888,65.8077,65.8257,72645.0
2016-01-26 10:55:00,73.02,73.07,72.96,73.02,108786.0,65.8167,65.8618,65.7626,65.8167,108786.0
2016-01-26 11:00:00,73.01,73.21,72.99,73.2,185000.0,65.8077,65.988,65.7897,65.979,185000.0
2016-01-26 11:05:00,73.2,73.21,73.01,73.06,97790.0,65.979,65.988,65.8077,65.8528,97790.0
2016-01-26 11:10:00,73.05,73.16,73.02,73.16,41767.0,65.8437,65.9429,65.8167,65.9429,41767.0
2016-01-26 11:15:00,73.15,73.15,73.03,73.09,50797.0,65.9339,65.9339,65.8257,65.8798,50797.0
2016-01-26 11:20:00,73.1,73.12,72.97,73.01,62829.0,65.8888,65.9068,65.7716,65.8077,62829.0
2016-01-26 11:25:00,73.02,73.11,72.97,73.09,48103.0,65.8167,65.8978,65.7716,65.8798,48103.0
2016-01-26 11:30:00,73.09,73.09,72.95,72.98,96724.0,65.8798,65.8798,65.7536,65.7807,96724.0
2016-01-26 11:35:00,72.98,73.03,72.9,73.0,61422.0,65.7807,65.8257,65.7085,65.7987,61422.0
2016-01-26 11:40:00,72.99,73.08,72.97,73.06,55270.0,65.7897,65.8708,65.7716,65.8528,55270.0
2016-01-26 11:45:00,73.06,73.09,73.03,73.04,40641.0,65.8528,65.8798,65.8257,65.8347,40641.0
2016-01-26 11:50:00,73.05,73.18,73.05,73.17,53699.0,65.8437,65.9609,65.8437,65.9519,53699.0
2016-01-26 11:55:00,73.17,73.18,73.11,73.12,130532.0,65.9519,65.9609,65.8978,65.9068,130532.0
2016-01-26 12:00:00,73.12,73.24,73.12,73.2,37439.0,65.9068,66.015,65.9068,65.979,37439.0
2016-01-26 12:05:00,73.2,73.25,73.18,73.23,35207.0,65.979,66.024,65.9609,66.006,35207.0
2016-01-26 12:10:00,73.23,73.44,73.22,73.42,81145.0,66.006,66.1953,65.997,66.1772,81145.0
2016-01-26 12:15:00,73.42,73.45,73.38,73.4,180699.0,66.1772,66.2043,66.1412,66.1592,180699.0
2016-01-26 12:20:00,73.41,73.44,73.36,73.41,30937.0,66.1682,66.1953,66.1232,66.1682,30937.0
2016-01-26 12:25:00,73.41,73.43,73.38,73.42,13393.0,66.1682,66.1863,66.1412,66.1772,13393.0
2016-01-26 12:30:00,73.42,73.49,73.4,73.46,34017.0,66.1772,66.2403,66.1592,66.2133,34017.0
2016-01-26 12:35:00,73.47,73.49,73.44,73.45,25767.0,66.2223,66.2403,66.1953,66.2043,25767.0
2016-01-26 12:40:00,73.44,73.49,73.43,73.48,37834.0,66.1953,66.2403,66.1863,66.2313,37834.0
2016-01-26 12:45:00,73.49,73.5,73.42,73.44,52852.0,66.2403,66.2494,66.1772,66.1953,52852.0
2016-01-26 12:50:00,73.45,73.47,73.39,73.4,29109.0,66.2043,66.2223,66.1502,66.1592,29109.0
2016-01-26 12:55:00,73.4,73.45,73.36,73.41,59560.0,66.1592,66.2043,66.1232,66.1682,59560.0
2016-01-26 13:00:00,73.42,73.51,73.42,73.47,23527.0,66.1772,66.2584,66.1772,66.2223,23527.0
2016-01-26 13:05:00,73.48,73.49,73.39,73.4,95053.0,66.2313,66.2403,66.1502,66.1592,95053.0
2016-01-26 13:10:00,73.41,73.46,73.38,73.44,55187.0,66.1682,66.2133,66.1412,66.1953,55187.0
2016-01-26 13:15:00,73.43,73.54,73.43,73.54,49404.0,66.1863,66.2854,66.1863,66.2854,49404.0
2016-01-26 13:20:00,73.54,73.62,73.53,73.62,46024.0,66.2854,66.3575,66.2764,66.3575,46024.0
2016-01-26 13:25:00,73.62,73.68,73.58,73.59,50681.0,66.3575,66.4116,66.3215,66.3305,50681.0
2016-01-26 13:30:00,73.59,73.61,73.48,73.5,63347.0,66.3305,66.3485,66.2313,66.2494,63347.0
2016-01-26 13:35:00,73.49,73.51,73.41,73.42,40850.0,66.2403,66.2584,66.1682,66.1772,40850.0
2016-01-26 13:40:00,73.43,73.52,73.43,73.43,27829.0,66.1863,66.2674,66.1863,66.1863,27829.0
2016-01-26 13:45:00,73.42,73.5,73.41,73.5,32487.0,66.1772,66.2494,66.1682,66.2494,32487.0
2016-01-26 13:50:00,73.5,73.51,73.44,73.44,36081.0,66.2494,66.2584,66.1953,66.1953,36081.0
2016-01-26 13:55:00,73.45,73.46,73.41,73.43,35926.0,66.2043,66.2133,66.1682,66.1863,35926.0
2016-01-26 14:00:00,73.42,73.45,73.36,73.38,68042.0,66.1772,66.2043,66.1232,66.1412,68042.0
2016-01-26 14:05:00,73.38,73.41,73.34,73.37,201932.0,66.1412,66.1682,66.1051,66.1322,201932.0
2016-01-26 14:10:00,73.37,73.37,73.29,73.3,58970.0,66.1322,66.1322,66.0601,66.0691,58970.0
2016-01-26 14:15:00,73.29,73.4,73.29,73.36,38714.0,66.0601,66.1592,66.0601,66.1232,38714.0
2016-01-26 14:20:00,73.36,73.4,73.32,73.37,36742.0,66.1232,66.1592,66.0871,66.1322,36742.0
2016-01-26 14:25:00,73.37,73.37,73.21,73.23,49951.0,66.1322,66.1322,65.988,66.006,49951.0
2016-01-26 14:30:00,73.23,73.31,73.21,73.27,98618.0,66.006,66.0781,65.988,66.042,98618.0
2016-01-26 14:35:00,73.26,73.28,73.19,73.26,125602.0,66.033,66.0511,65.9699,66.033,125602.0
2016-01-26 14:40:00,73.26,73.35,73.24,73.34,144878.0,66.033,66.1142,66.015,66.1051,144878.0
2016-01-26 14:45:00,73.34,73.35,73.25,73.29,94439.0,66.1051,66.1142,66.024,66.0601,94439.0
2016-01-26 14:50:00,73.3,73.42,73.28,73.42,131679.0,66.0691,66.1772,66.0511,66.1772,131679.0
2016-01-26 14:55:00,73.41,73.41,73.3,73.31,72396.0,66.1682,66.1682,66.0691,66.0781,72396.0
2016-01-26 15:00:00,73.31,73.35,73.23,73.23,88281.0,66.0781,66.1142,66.006,66.006,88281.0
2016-01-26 15:05:00,73.23,73.29,73.18,73.22,87955.0,66.006,66.0601,65.9609,65.997,87955.0
2016-01-26 15:10:00,73.22,73.32,73.19,73.32,161462.0,65.997,66.0871,65.9699,66.0871,161462.0
2016-01-26 15:15:00,73.31,73.36,73.22,73.22,82829.0,66.0781,66.1232,65.997,65.997,82829.0
2016-01-26 15:20:00,73.23,73.31,73.21,73.26,90341.0,66.006,66.0781,65.988,66.033,90341.0
2016-01-26 15:25:00,73.27,73.32,73.21,73.29,116026.0,66.042,66.0871,65.988,66.0601,116026.0
2016-01-26 15:30:00,73.29,73.33,73.26,73.28,139698.0,66.0601,66.0961,66.033,66.0511,139698.0
2016-01-26 15:35:00,73.28,73.4,73.23,73.4,106261.0,66.0511,66.1592,66.006,66.1592,106261.0
2016-01-26 15:40:00,73.4,73.57,73.39,73.55,89216.0,66.1592,66.3125,66.1502,66.2944,89216.0
2016-01-26 15:45:00,73.55,73.55,73.45,73.48,119676.0,66.2944,66.2944,66.2043,66.2313,119676.0
2016-01-26 15:50:00,73.48,73.48,73.4,73.45,136163.0,66.2313,66.2313,66.1592,66.2043,136163.0
2016-01-26 15:55:00,73.45,73.53,73.4,73.52,333275.0,66.2043,66.2764,66.1592,66.2674,333275.0
2016-01-27 09:30:00,73.4,73.51,73.25,73.41,106127.0,66.1592,66.2584,66.024,66.1682,106127.0
2016-01-27 09:35:00,73.41,73.6,73.41,73.49,145042.0,66.1682,66.3395,66.1682,66.2403,145042.0
2016-01-27 09:40:00,73.49,73.63,73.45,73.49,141131.0,66.2403,66.3665,66.2043,66.2403,141131.0
2016-01-27 09:45:00,73.5,73.59,73.42,73.44,116292.0,66.2494,66.3305,66.1772,66.1953,116292.0
2016-01-27 09:50:00,73.44,73.44,73.23,73.33,198270.0,66.1953,66.1953,66.006,66.0961,198270.0
2016-01-27 09:55:00,73.33,73.36,73.24,73.27,94828.0,66.0961,66.1232,66.015,66.042,94828.0
2016-01-27 10:00:00,73.25,73.33,72.98,72.98,148788.0,66.024,66.0961,65.7807,65.7807,148788.0
2016-01-27 10:05:00,72.98,73.07,72.97,73.05,137620.0,65.7807,65.8618,65.7716,65.8437,137620.0
2016-01-27 10:10:00,73.04,73.05,72.76,72.8,126671.0,65.8347,65.8437,65.5824,65.6184,126671.0
2016-01-27 10:15:00,72.79,72.89,72.73,72.89,88467.0,65.6094,65.6995,65.5553,65.6995,88467.0
2016-01-27 10:20:00,72.89,72.98,72.88,72.95,53851.0,65.6995,65.7807,65.6905,65.7536,53851.0
2016-01-27 10:25:00,72.94,72.97,72.91,72.92,43874.0,65.7446,65.7716,65.7176,65.7266,43874.0
2016-01-27 10:30:00,72.92,73.06,72.9,73.02,211891.0,65.7266,65.8528,65.7085,65.8167,211891.0
2016-01-27 10:35:00,73.02,73.24,73.01,73.21,114933.0,65.8167,66.015,65.8077,65.988,114933.0
2016-01-27 10:40:00,73.22,73.28,73.16,73.26,69756.0,65.997,66.0511,65.9429,66.033,69756.0
2016-01-27 10:45:00,73.26,73.29,73.14,73.15,54103.0,66.033,66.0601,65.9249,65.9339,54103.0
2016-01-27 10:50:00,73.16,73.18,72.98,73.04,88076.0,65.9429,65.9609,65.7807,65.8347,88076.0
2016-01-27 10:55:00,73.05,73.06,72.96,73.06,59505.0,65.8437,65.8528,65.7626,65.8528,59505.0
2016-01-27 11:00:00,73.06,73.13,72.97,73.13,57316.0,65.8528,65.9159,65.7716,65.9159,57316.0
2016-01-27 11:05:00,73.13,73.16,73.1,73.1,53081.0,65.9159,65.9429,65.8888,65.8888,53081.0
2016-01-27 11:10:00,73.1,73.14,73.04,73.11,49414.0,65.8888,65.9249,65.8347,65.8978,49414.0
2016-01-27 11:15:00,73.1,73.26,73.03,73.26,77053.0,65.8888,66.033,65.8257,66.033,77053.0
2016-01-27 11:20:00,73.26,73.36,73.24,73.3,35530.0,66.033,66.1232,66.015,66.0691,35530.0
2016-01-27 11:25:00,73.3,73.38,73.21,73.36,77401.0,66.0691,66.1412,65.988,66.1232,77401.0
2016-01-27 11:30:00,73.37,73.47,73.34,73.47,34448.0,66.1322,66.2223,66.1051,66.2223,34448.0
2016-01-27 11:35:00,73.47,73.61,73.47,73.59,114048.0,66.2223,66.3485,66.2223,66.3305,114048.0
2016-01-27 11:40:00,73.59,73.69,73.52,73.69,85301.0,66.3305,66.4206,66.2674,66.4206,85301.0
2016-01-27 11:45:00,73.68,73.77,73.63,73.63,102674.0,66.4116,66.4927,66.3665,66.3665,102674.0
2016-01-27 11:50:00,73.64,73.68,73.56,73.57,65355.0,66.3755,66.4116,66.3034,66.3125,65355.0
2016-01-27 11:55:00,73.57,73.67,73.56,73.65,34545.0,66.3125,66.4026,66.3034,66.3846,34545.0
2016-01-27 12:00:00,73.65,73.81,73.61,73.75,60114.0,66.3846,66.5288,66.3485,66.4747,60114.0
2016-01-27 12:05:00,73.74,73.8,73.67,73.67,34387.0,66.4657,66.5198,66.4026,66.4026,34387.0
2016-01-27 12:10:00,73.67,73.85,73.67,73.83,66371.0,66.4026,66.5648,66.4026,66.5468,66371.0
2016-01-27 12:15:00,73.83,73.88,73.81,73.86,107646.0,66.5468,66.5919,66.5288,66.5738,107646.0
2016-01-27 12:20:00,73.86,73.86,73.74,73.77,192962.0,66.5738,66.5738,66.4657,66.4927,192962.0
2016-01-27 12:25:00,73.77,73.82,73.68,73.72,194648.0,66.4927,66.5378,66.4116,66.4477,194648.0
2016-01-27 12:30:00,73.72,73.73,73.62,73.62,85173.0,66.4477,66.4567,66.3575,66.3575,85173.0
2016-01-27 12:35:00,73.61,73.65,73.58,73.61,109833.0,66.3485,66.3846,66.3215,66.3485,109833.0
2016-01-27 12:40:00,73.62,73.66,73.55,73.62,78358.0,66.3575,66.3936,66.2944,66.3575,78358.0
2016-01-27 12:45:00,73.62,73.67,73.59,73.63,31438.0,66.3575,66.4026,66.3305,66.3665,31438.0
2016-01-27 12:50:00,73.64,73.64,73.59,73.61,22198.0,66.3755,66.3755,66.3305,66.3485,22198.0
2016-01-27 12:55:00,73.62,73.63,73.49,73.49,55634.0,66.3575,66.3665,66.2403,66.2403,55634.0
2016-01-27 13:00:00,73.48,73.54,73.43,73.54,58144.0,66.2313,66.2854,66.1863,66.2854,58144.0
2016-01-27 13:05:00,73.54,73.58,73.51,73.58,25811.0,66.2854,66.3215,66.2584,66.3215,25811.0
2016-01-27 13:10:00,73.59,73.66,73.52,73.53,98627.0,66.3305,66.3936,66.2674,66.2764,98627.0
2016-01-27 13:15:00,73.53,73.53,73.44,73.49,64388.0,66.2764,66.2764,66.1953,66.2403,64388.0
2016-01-27 13:20:00,73.48,73.58,73.43,73.53,31604.0,66.2313,66.3215,66.1863,66.2764,31604.0
2016-01-27 13:25:00,73.53,73.55,73.42,73.42,34979.0,66.2764,66.2944,66.1772,66.1772,34979.0
2016-01-27 13:30:00,73.42,73.53,73.42,73.5,43214.0,66.1772,66.2764,66.1772,66.2494,43214.0
2016-01-27 13:35:00,73.49,73.51,73.43,73.44,37143.0,66.2403,66.2584,66.1863,66.1953,37143.0
2016-01-27 13:40:00,73.44,73.44,73.34,73.36,79032.0,66.1953,66.1953,66.1051,66.1232,79032.0
2016-01-27 13:45:00,73.36,73.42,73.31,73.38,37079.0,66.1232,66.1772,66.0781,66.1412,37079.0
2016-01-27 13:50:00,73.37,73.45,73.35,73.38,44301.0,66.1322,66.2043,66.1142,66.1412,44301.0
2016-01-27 13:55:00,73.37,73.51,73.36,73.51,22502.0,66.1322,66.2584,66.1232,66.2584,22502.0
2016-01-27 14:00:00,73.51,73.7,73.22,73.45,167212.0,66.2584,66.4296,65.997,66.2043,167212.0
2016-01-27 14:05:00,73.44,73.47,73.0,73.0,154693.0,66.1953,66.2223,65.7987,65.7987,154693.0
2016-01-27 14:10:00,72.98,73.16,72.84,72.97,294485.0,65.7807,65.9429,65.6545,65.7716,294485.0
2016-01-27 14:15:00,72.96,73.21,72.95,73.16,202998.0,65.7626,65.988,65.7536,65.9429,202998.0
2016-01-27 14:20:00,73.16,73.33,73.11,73.12,339725.0,65.9429,66.0961,65.8978,65.9068,339725.0
2016-01-27 14:25:00,73.13,73.23,73.04,73.18,139244.0,65.9159,66.006,65.8347,65.9609,139244.0
2016-01-27 14:30:00,73.18,73.22,73.07,73.14,142829.0,65.9609,65.997,65.8618,65.9249,142829.0
2016-01-27 14:35:00,73.14,73.16,72.81,72.83,139141.0,65.9249,65.9429,65.6274,65.6455,139141.0
2016-01-27 14:40:00,72.82,72.83,72.7,72.8,244228.0,65.6364,65.6455,65.5283,65.6184,244228.0
2016-01-27 14:45:00,72.8,72.92,72.71,72.79,203438.0,65.6184,65.7266,65.5373,65.6094,203438.0
2016-01-27 14:50:00,72.78,72.88,72.71,72.71,91725.0,65.6004,65.6905,65.5373,65.5373,91725.0
2016-01-27 14:55:00,72.71,72.75,72.53,72.59,274760.0,65.5373,65.5733,65.375,65.4291,274760.0
2016-01-27 15:00:00,72.58,72.59,72.26,72.36,324266.0,65.4201,65.4291,65.1317,65.2218,324266.0
2016-01-27 15:05:00,72.36,72.44,72.22,72.42,190725.0,65.2218,65.2939,65.0956,65.2759,190725.0
2016-01-27 15:10:00,72.42,72.42,72.05,72.08,310918.0,65.2759,65.2759,64.9424,64.9694,310918.0
2016-01-27 15:15:00,72.09,72.19,72.04,72.1,212232.0,64.9785,65.0686,64.9334,64.9875,212232.0
2016-01-27 15:20:00,72.11,72.38,72.05,72.32,388058.0,64.9965,65.2398,64.9424,65.1858,388058.0
2016-01-27 15:25:00,72.32,72.45,72.23,72.3,212799.0,65.1858,65.3029,65.1046,65.1677,212799.0
2016-01-27 15:30:00,72.29,72.43,72.26,72.32,189505.0,65.1587,65.2849,65.1317,65.1858,189505.0
2016-01-27 15:35:00,72.3,72.47,72.24,72.26,229797.0,65.1677,65.321,65.1137,65.1317,229797.0
2016-01-27 15:40:00,72.25,72.36,72.17,72.35,236385.0,65.1227,65.2218,65.0506,65.2128,236385.0
2016-01-27 15:45:00,72.36,72.51,72.29,72.42,172902.0,65.2218,65.357,65.1587,65.2759,172902.0
2016-01-27 15:50:00,72.41,72.45,72.27,72.36,209963.0,65.2669,65.3029,65.1407,65.2218,209963.0
2016-01-27 15:55:00,72.36,72.47,72.29,72.42,370977.0,65.2218,65.321,65.1587,65.2759,370977.0
2016-01-28 09:30:00,73.29,73.48,73.19,73.24,176504.0,66.0601,66.2313,65.9699,66.015,176504.0
2016-01-28 09:35:00,73.24,73.36,73.1,73.15,189379.0,66.015,66.1232,65.8888,65.9339,189379.0
2016-01-28 09:40:00,73.15,73.2,72.97,73.05,183321.0,65.9339,65.979,65.7716,65.8437,183321.0
2016-01-28 09:45:00,73.06,73.09,72.89,72.91,349208.0,65.8528,65.8798,65.6995,65.7176,349208.0
2016-01-28 09:50:00,72.9,73.1,72.9,73.02,198174.0,65.7085,65.8888,65.7085,65.8167,198174.0
2016-01-28 09:55:00,73.02,73.14,72.97,73.06,130514.0,65.8167,65.9249,65.7716,65.8528,130514.0
2016-01-28 10:00:00,73.08,73.09,72.71,72.72,183684.0,65.8708,65.8798,65.5373,65.5463,183684.0
2016-01-28 10:05:00,72.71,72.8,72.52,72.61,105855.0,65.5373,65.6184,65.366,65.4472,105855.0
2016-01-28 10:10:00,72.6,72.7,72.47,72.48,154701.0,65.4381,65.5283,65.321,65.33,154701.0
2016-01-28 10:15:00,72.48,72.53,72.29,72.29,245739.0,65.33,65.375,65.1587,65.1587,245739.0
2016-01-28 10:20:00,72.29,72.41,72.2,72.41,242316.0,65.1587,65.2669,65.0776,65.2669,242316.0
2016-01-28 10:25:00,72.4,72.44,72.2,72.2,460410.0,65.2579,65.2939,65.0776,65.0776,460410.0
2016-01-28 10:30:00,72.19,72.28,72.01,72.11,276852.0,65.0686,65.1497,64.9063,64.9965,276852.0
2016-01-28 10:35:00,72.12,72.25,72.05,72.25,137092.0,65.0055,65.1227,64.9424,65.1227,137092.0
2016-01-28 10:40:00,72.25,72.43,72.23,72.35,136252.0,65.1227,65.2849,65.1046,65.2128,136252.0
2016-01-28 10:45:00,72.34,72.49,72.25,72.48,150067.0,65.2038,65.339,65.1227,65.33,150067.0
2016-01-28 10:50:00,72.49,72.54,72.34,72.34,96371.0,65.339,65.3841,65.2038,65.2038,96371.0
2016-01-28 10:55:00,72.33,72.54,72.31,72.51,103614.0,65.1948,65.3841,65.1767,65.357,103614.0
2016-01-28 11:00:00,72.52,72.68,72.5,72.67,55186.0,65.366,65.5102,65.348,65.5012,55186.0
2016-01-28 11:05:00,72.66,72.81,72.66,72.73,114375.0,65.4922,65.6274,65.4922,65.5553,114375.0
2016-01-28 11:10:00,72.73,72.76,72.64,72.69,100834.0,65.5553,65.5824,65.4742,65.5193,100834.0
2016-01-28 11:15:00,72.7,72.79,72.64,72.71,84905.0,65.5283,65.6094,65.4742,65.5373,84905.0
2016-01-28 11:20:00,72.7,72.85,72.7,72.83,65274.0,65.5283,65.6635,65.5283,65.6455,65274.0
2016-01-28 11:25:00,72.82,72.86,72.61,72.61,139599.0,65.6364,65.6725,65.4472,65.4472,139599.0
2016-01-28 11:30:00,72.61,72.65,72.5,72.57,114999.0,65.4472,65.4832,65.348,65.4111,114999.0
2016-01-28 11:35:00,72.57,72.58,72.5,72.55,67740.0,65.4111,65.4201,65.348,65.3931,67740.0
2016-01-28 11:40:00,72.55,72.61,72.5,72.54,85522.0,65.3931,65.4472,65.348,65.3841,85522.0
2016-01-28 11:45:00,72.53,72.54,72.38,72.45,117111.0,65.375,65.3841,65.2398,65.3029,117111.0
2016-01-28 11:50:00,72.44,72.53,72.43,72.49,73941.0,65.2939,65.375,65.2849,65.339,73941.0
2016-01-28 11:55:00,72.5,72.51,72.39,72.39,105414.0,65.348,65.357,65.2489,65.2489,105414.0
2016-01-28 12:00:00,72.39,72.63,72.38,72.62,127337.0,65.2489,65.4652,65.2398,65.4562,127337.0
2016-01-28 12:05:00,72.63,72.66,72.58,72.62,76907.0,65.4652,65.4922,65.4201,65.4562,76907.0
2016-01-28 12:10:00,72.62,72.73,72.53,72.7,102494.0,65.4562,65.5553,65.375,65.5283,102494.0
2016-01-28 12:15:00,72.71,72.73,72.63,72.65,47995.0,65.5373,65.5553,65.4652,65.4832,47995.0
2016-01-28 12:20:00,72.65,72.95,72.65,72.92,107813.0,65.4832,65.7536,65.4832,65.7266,107813.0
2016-01-28 12:25:00,72.92,73.01,72.85,72.99,48454.0,65.7266,65.8077,65.6635,65.7897,48454.0
2016-01-28 12:30:00,73.0,73.14,72.94,73.13,109247.0,65.7987,65.9249,65.7446,65.9159,109247.0
2016-01-28 12:35:00,73.14,73.22,73.07,73.07,119330.0,65.9249,65.997,65.8618,65.8618,119330.0
2016-01-28 12:40:00,73.08,73.2,73.07,73.14,50128.0,65.8708,65.979,65.8618,65.9249,50128.0
2016-01-28 12:45:00,73.14,73.23,73.13,73.13,49902.0,65.9249,66.006,65.9159,65.9159,49902.0
2016-01-28 12:50:00,73.14,73.18,73.05,73.06,53723.0,65.9249,65.9609,65.8437,65.8528,53723.0
2016-01-28 12:55:00,73.06,73.11,72.99,73.03,55483.0,65.8528,65.8978,65.7897,65.8257,55483.0
2016-01-28 13:00:00,73.02,73.09,72.94,73.01,98491.0,65.8167,65.8798,65.7446,65.8077,98491.0
2016-01-28 13:05:00,73.0,73.09,72.95,73.09,61429.0,65.7987,65.8798,65.7536,65.8798,61429.0
2016-01-28 13:10:00,73.08,73.17,73.08,73.16,56079.0,65.8708,65.9519,65.8708,65.9429,56079.0
2016-01-28 13:15:00,73.17,73.18,72.83,72.85,77681.0,65.9519,65.9609,65.6455,65.6635,77681.0
2016-01-28 13:20:00,72.85,72.86,72.69,72.77,95286.0,65.6635,65.6725,65.5193,65.5914,95286.0
2016-01-28 13:25:00,72.77,72.92,72.73,72.92,85796.0,65.5914,65.7266,65.5553,65.7266,85796.0
2016-01-28 13:30:00,72.9,73.05,72.9,72.99,81134.0,65.7085,65.8437,65.7085,65.7897,81134.0
2016-01-28 13:35:00,72.99,73.03,72.94,72.97,201383.0,65.7897,65.8257,65.7446,65.7716,201383.0
2016-01-28 13:40:00,72.98,73.1,72.95,73.0,64195.0,65.7807,65.8888,65.7536,65.7987,64195.0
2016-01-28 13:45:00,73.01,73.05,72.91,73.0,73504.0,65.8077,65.8437,65.7176,65.7987,73504.0
2016-01-28 13:50:00,73.0,73.02,72.92,72.99,34921.0,65.7987,65.8167,65.7266,65.7897,34921.0
2016-01-28 13:55:00,72.99,73.05,72.83,72.85,147969.0,65.7897,65.8437,65.6455,65.6635,147969.0
2016-01-28 14:00:00,72.85,73.13,72.83,73.13,106936.0,65.6635,65.9159,65.6455,65.9159,106936.0
2016-01-28 14:05:00,73.13,73.21,73.08,73.2,84028.0,65.9159,65.988,65.8708,65.979,84028.0
2016-01-28 14:10:00,73.2,73.21,73.15,73.17,64166.0,65.979,65.988,65.9339,65.9519,64166.0
2016-01-28 14:15:00,73.16,73.23,73.09,73.1,85225.0,65.9429,66.006,65.8798,65.8888,85225.0
2016-01-28 14:20:00,73.11,73.21,73.1,73.15,99813.0,65.8978,65.988,65.8888,65.9339,99813.0
2016-01-28 14:25:00,73.15,73.3,73.13,73.28,87693.0,65.9339,66.0691,65.9159,66.0511,87693.0
2016-01-28 14:30:00,73.29,73.37,73.27,73.3,91962.0,66.0601,66.1322,66.042,66.0691,91962.0
2016-01-28 14:35:00,73.32,73.32,73.21,73.23,65787.0,66.0871,66.0871,65.988,66.006,65787.0
2016-01-28 14:40:00,73.22,73.32,73.13,73.16,78842.0,65.997,66.0871,65.9159,65.9429,78842.0
2016-01-28 14:45:00,73.17,73.21,73.13,73.14,79302.0,65.9519,65.988,65.9159,65.9249,79302.0
2016-01-28 14:50:00,73.15,73.18,73.05,73.08,89545.0,65.9339,65.9609,65.8437,65.8708,89545.0
2016-01-28 14:55:00,73.09,73.14,73.06,73.13,108246.0,65.8798,65.9249,65.8528,65.9159,108246.0
2016-01-28 15:00:00,73.12,73.2,73.08,73.12,171900.0,65.9068,65.979,65.8708,65.9068,171900.0
2016-01-28 15:05:00,73.11,73.23,73.1,73.23,155766.0,65.8978,66.006,65.8888,66.006,155766.0
2016-01-28 15:10:00,73.24,73.37,73.24,73.3,197173.0,66.015,66.1322,66.015,66.0691,197173.0
2016-01-28 15:15:00,73.31,73.36,73.27,73.32,117555.0,66.0781,66.1232,66.042,66.0871,117555.0
2016-01-28 15:20:00,73.33,73.35,73.25,73.26,80460.0,66.0961,66.1142,66.024,66.033,80460.0
2016-01-28 15:25:00,73.27,73.32,73.22,73.24,136402.0,66.042,66.0871,65.997,66.015,136402.0
2016-01-28 15:30:00,73.22,73.33,73.21,73.3,83572.0,65.997,66.0961,65.988,66.0691,83572.0
2016-01-28 15:35:00,73.31,73.51,73.31,73.4,162553.0,66.0781,66.2584,66.0781,66.1592,162553.0
2016-01-28 15:40:00,73.4,73.44,73.19,73.2,105328.0,66.1592,66.1953,65.9699,65.979,105328.0
2016-01-28 15:45:00,73.2,73.34,73.16,73.32,122449.0,65.979,66.1051,65.9429,66.0871,122449.0
2016-01-28 15:50:00,73.32,73.33,73.21,73.23,113878.0,66.0871,66.0961,65.988,66.006,113878.0
2016-01-28 15:55:00,73.24,73.38,73.23,73.28,626017.0,66.015,66.1412,66.006,66.0511,626017.0
2016-01-29 09:30:00,72.94,73.05,72.67,72.99,246525.0,65.7446,65.8437,65.5012,65.7897,246525.0
2016-01-29 09:35:00,72.99,73.22,72.99,73.11,208031.0,65.7897,65.997,65.7897,65.8978,208031.0
2016-01-29 09:40:00,73.11,73.24,73.07,73.19,166406.0,65.8978,66.015,65.8618,65.9699,166406.0
2016-01-29 09:45:00,73.2,73.3,73.09,73.21,323782.0,65.979,66.0691,65.8798,65.988,323782.0
2016-01-29 09:50:00,73.22,73.4,73.21,73.21,219179.0,65.997,66.1592,65.988,65.988,219179.0
2016-01-29 09:55:00,73.21,73.33,73.19,73.27,124930.0,65.988,66.0961,65.9699,66.042,124930.0
2016-01-29 10:00:00,73.27,73.34,73.22,73.3,172366.0,66.042,66.1051,65.997,66.0691,172366.0
2016-01-29 10:05:00,73.3,73.43,73.29,73.38,181924.0,66.0691,66.1863,66.0601,66.1412,181924.0
2016-01-29 10:10:00,73.38,73.53,73.26,73.27,225140.0,66.1412,66.2764,66.033,66.042,225140.0
2016-01-29 10:15:00,73.27,73.44,73.25,73.4,172799.0,66.042,66.1953,66.024,66.1592,172799.0
2016-01-29 10:20:00,73.4,73.53,73.39,73.5,99783.0,66.1592,66.2764,66.1502,66.2494,99783.0
2016-01-29 10:25:00,73.5,73.52,73.32,73.33,180375.0,66.2494,66.2674,66.0871,66.0961,180375.0
2016-01-29 10:30:00,73.33,73.34,73.25,73.27,85018.0,66.0961,66.1051,66.024,66.042,85018.0
2016-01-29 10:35:00,73.26,73.36,73.24,73.32,92994.0,66.033,66.1232,66.015,66.0871,92994.0
2016-01-29 10:40:00,73.32,73.42,73.3,73.4,104252.0,66.0871,66.1772,66.0691,66.1592,104252.0
2016-01-29 10:45:00,73.4,73.44,73.28,73.38,82205.0,66.1592,66.1953,66.0511,66.1412,82205.0
2016-01-29 10:50:00,73.38,73.42,73.29,73.29,49978.0,66.1412,66.1772,66.0601,66.0601,49978.0
2016-01-29 10:55:00,73.3,73.38,73.24,73.29,119915.0,66.0691,66.1412,66.015,66.0601,119915.0
2016-01-29 11:00:00,73.29,73.47,73.29,73.45,78007.0,66.0601,66.2223,66.0601,66.2043,78007.0
2016-01-29 11:05:00,73.45,73.53,73.44,73.49,261124.0,66.2043,66.2764,66.1953,66.2403,261124.0
2016-01-29 11:10:00,73.49,73.53,73.46,73.49,159738.0,66.2403,66.2764,66.2133,66.2403,159738.0
2016-01-29 11:15:00,73.48,73.5,73.36,73.36,63745.0,66.2313,66.2494,66.1232,66.1232,63745.0
2016-01-29 11:20:00,73.35,73.48,73.35,73.47,55074.0,66.1142,66.2313,66.1142,66.2223,55074.0
2016-01-29 11:25:00,73.46,73.48,73.31,73.39,80168.0,66.2133,66.2313,66.0781,66.1502,80168.0
2016-01-29 11:30:00,73.39,73.55,73.39,73.53,132145.0,66.1502,66.2944,66.1502,66.2764,132145.0
2016-01-29 11:35:00,73.54,73.55,73.4,73.42,81319.0,66.2854,66.2944,66.1592,66.1772,81319.0
2016-01-29 11:40:00,73.43,73.46,73.31,73.43,104756.0,66.1863,66.2133,66.0781,66.1863,104756.0
2016-01-29 11:45:00,73.44,73.49,73.42,73.47,53117.0,66.1953,66.2403,66.1772,66.2223,53117.0
2016-01-29 11:50:00,73.48,73.73,73.47,73.67,122707.0,66.2313,66.4567,66.2223,66.4026,122707.0
2016-01-29 11:55:00,73.68,73.76,73.65,73.69,104077.0,66.4116,66.4837,66.3846,66.4206,104077.0
2016-01-29 12:00:00,73.7,73.71,73.62,73.67,46344.0,66.4296,66.4386,66.3575,66.4026,46344.0
2016-01-29 12:05:00,73.67,73.7,73.62,73.63,71340.0,66.4026,66.4296,66.3575,66.3665,71340.0
2016-01-29 12:10:00,73.64,73.71,73.64,73.7,35743.0,66.3755,66.4386,66.3755,66.4296,35743.0
2016-01-29 12:15:00,73.7,73.76,73.7,73.76,72471.0,66.4296,66.4837,66.4296,66.4837,72471.0
2016-01-29 12:20:00,73.75,73.77,73.71,73.77,37322.0,66.4747,66.4927,66.4386,66.4927,37322.0
2016-01-29 12:25:00,73.76,73.8,73.74,73.75,44445.0,66.4837,66.5198,66.4657,66.4747,44445.0
2016-01-29 12:30:00,73.75,73.8,73.71,73.72,52208.0,66.4747,66.5198,66.4386,66.4477,52208.0
2016-01-29 12:35:00,73.73,73.79,73.73,73.78,35405.0,66.4567,66.5107,66.4567,66.5017,35405.0
2016-01-29 12:40:00,73.78,73.83,73.78,73.79,58490.0,66.5017,66.5468,66.5017,66.5107,58490.0
2016-01-29 12:45:00,73.81,73.83,73.78,73.79,40318.0,66.5288,66.5468,66.5017,66.5107,40318.0
2016-01-29 12:50:00,73.78,73.84,73.77,73.84,55889.0,66.5017,66.5558,66.4927,66.5558,55889.0
2016-01-29 12:55:00,73.84,73.87,73.82,73.84,54998.0,66.5558,66.5829,66.5378,66.5558,54998.0
2016-01-29 13:00:00,73.84,73.85,73.79,73.8,44383.0,66.5558,66.5648,66.5107,66.5198,44383.0
2016-01-29 13:05:00,73.8,73.83,73.73,73.77,67281.0,66.5198,66.5468,66.4567,66.4927,67281.0
2016-01-29 13:10:00,73.77,73.8,73.76,73.77,29313.0,66.4927,66.5198,66.4837,66.4927,29313.0
2016-01-29 13:15:00,73.77,73.79,73.73,73.76,38243.0,66.4927,66.5107,66.4567,66.4837,38243.0
2016-01-29 13:20:00,73.76,73.79,73.73,73.77,63652.0,66.4837,66.5107,66.4567,66.4927,63652.0
2016-01-29 13:25:00,73.77,73.77,73.69,73.7,30208.0,66.4927,66.4927,66.4206,66.4296,30208.0
2016-01-29 13:30:00,73.7,73.74,73.68,73.7,40877.0,66.4296,66.4657,66.4116,66.4296,40877.0
2016-01-29 13:35:00,73.7,73.73,73.66,73.7,40891.0,66.4296,66.4567,66.3936,66.4296,40891.0
2016-01-29 13:40:00,73.71,73.87,73.71,73.87,107385.0,66.4386,66.5829,66.4386,66.5829,107385.0
2016-01-29 13:45:00,73.86,73.89,73.84,73.88,39822.0,66.5738,66.6009,66.5558,66.5919,39822.0
2016-01-29 13:50:00,73.88,73.88,73.74,73.79,101211.0,66.5919,66.5919,66.4657,66.5107,101211.0
2016-01-29 13:55:00,73.79,73.81,73.76,73.76,67368.0,66.5107,66.5288,66.4837,66.4837,67368.0
2016-01-29 14:00:00,73.76,73.76,73.64,73.68,51812.0,66.4837,66.4837,66.3755,66.4116,51812.0
2016-01-29 14:05:00,73.69,73.72,73.67,73.71,67433.0,66.4206,66.4477,66.4026,66.4386,67433.0
2016-01-29 14:10:00,73.7,73.75,73.67,73.73,51243.0,66.4296,66.4747,66.4026,66.4567,51243.0
2016-01-29 14:15:00,73.73,73.82,73.73,73.8,42910.0,66.4567,66.5378,66.4567,66.5198,42910.0
2016-01-29 14:20:00,73.8,73.88,73.8,73.85,84247.0,66.5198,66.5919,66.5198,66.5648,84247.0
2016-01-29 14:25:00,73.86,73.96,73.86,73.95,75254.0,66.5738,66.664,66.5738,66.655,75254.0
2016-01-29 14:30:00,73.96,73.98,73.91,73.97,70205.0,66.664,66.682,66.6189,66.673,70205.0
2016-01-29 14:35:00,73.97,74.0,73.96,74.0,58738.0,66.673,66.7,66.664,66.7,58738.0
2016-01-29 14:40:00,74.0,74.06,73.99,74.03,56007.0,66.7,66.7541,66.691,66.7271,56007.0
2016-01-29 14:45:00,74.02,74.07,74.02,74.02,44011.0,66.7181,66.7631,66.7181,66.7181,44011.0
2016-01-29 14:50:00,74.03,74.05,73.95,73.97,53587.0,66.7271,66.7451,66.655,66.673,53587.0
2016-01-29 14:55:00,73.96,73.97,73.88,73.93,66138.0,66.664,66.673,66.5919,66.6369,66138.0
2016-01-29 15:00:00,73.93,73.97,73.89,73.97,100146.0,66.6369,66.673,66.6009,66.673,100146.0
2016-01-29 15:05:00,73.97,73.99,73.93,73.98,61450.0,66.673,66.691,66.6369,66.682,61450.0
2016-01-29 15:10:00,73.98,74.05,73.96,74.03,71491.0,66.682,66.7451,66.664,66.7271,71491.0
2016-01-29 15:15:00,74.03,74.04,73.96,73.99,62531.0,66.7271,66.7361,66.664,66.691,62531.0
2016-01-29 15:20:00,73.99,74.01,73.96,74.01,93963.0,66.691,66.709,66.664,66.709,93963.0
2016-01-29 15:25:00,74.01,74.08,74.0,74.07,171409.0,66.709,66.7721,66.7,66.7631,171409.0
2016-01-29 15:30:00,74.07,74.09,74.02,74.03,153521.0,66.7631,66.7812,66.7181,66.7271,153521.0
2016-01-29 15:35:00,74.04,74.1,74.01,74.01,150205.0,66.7361,66.7902,66.709,66.709,150205.0
2016-01-29 15:40:00,74.01,74.06,73.98,74.02,236545.0,66.709,66.7541,66.682,66.7181,236545.0
2016-01-29 15:45:00,74.03,74.12,74.03,74.09,178695.0,66.7271,66.8082,66.7271,66.7812,178695.0
2016-01-29 15:50:00,74.1,74.18,74.07,74.08,1039057.0,66.7902,66.8623,66.7631,66.7721,1039057.0
2016-01-29 15:55:00,74.08,74.13,73.93,74.12,1503126.0,66.7721,66.8172,66.6369,66.8082,1503126.0
2016-02-01 09:30:00,73.68,73.77,73.32,73.41,218541.0,66.4116,66.4927,66.0871,66.1682,218541.0
2016-02-01 09:35:00,73.41,73.73,73.37,73.67,89754.0,66.1682,66.4567,66.1322,66.4026,89754.0
2016-02-01 09:40:00,73.67,73.72,73.49,73.62,100245.0,66.4026,66.4477,66.2403,66.3575,100245.0
2016-02-01 09:45:00,73.63,73.75,73.58,73.59,187323.0,66.3665,66.4747,66.3215,66.3305,187323.0
2016-02-01 09:50:00,73.6,73.84,73.58,73.82,152994.0,66.3395,66.5558,66.3215,66.5378,152994.0
2016-02-01 09:55:00,73.82,73.93,73.78,73.86,122070.0,66.5378,66.6369,66.5017,66.5738,122070.0
2016-02-01 10:00:00,73.85,73.86,73.64,73.69,119592.0,66.5648,66.5738,66.3755,66.4206,119592.0
2016-02-01 10:05:00,73.69,73.94,73.66,73.92,129562.0,66.4206,66.646,66.3936,66.6279,129562.0
2016-02-01 10:10:00,73.94,74.12,73.9,74.06,152331.0,66.646,66.8082,66.6099,66.7541,152331.0
2016-02-01 10:15:00,74.04,74.15,73.96,73.99,92078.0,66.7361,66.8352,66.664,66.691,92078.0
2016-02-01 10:20:00,74.01,74.12,73.98,73.99,91258.0,66.709,66.8082,66.682,66.691,91258.0
2016-02-01 10:25:00,73.99,74.08,73.95,74.0,125202.0,66.691,66.7721,66.655,66.7,125202.0
2016-02-01 10:30:00,73.98,74.05,73.93,73.95,80628.0,66.682,66.7451,66.6369,66.655,80628.0
2016-02-01 10:35:00,73.97,74.1,73.97,74.03,155094.0,66.673,66.7902,66.673,66.7271,155094.0
2016-02-01 10:40:00,74.04,74.23,74.02,74.23,157416.0,66.7361,66.9073,66.7181,66.9073,157416.0
2016-02-01 10:45:00,74.23,74.28,74.15,74.21,106139.0,66.9073,66.9524,66.8352,66.8893,106139.0
2016-02-01 10:50:00,74.21,74.24,74.12,74.19,71033.0,66.8893,66.9164,66.8082,66.8713,71033.0
2016-02-01 10:55:00,74.19,74.37,74.18,74.31,80717.0,66.8713,67.0335,66.8623,66.9795,80717.0
2016-02-01 11:00:00,74.32,74.33,74.2,74.23,64590.0,66.9885,66.9975,66.8803,66.9073,64590.0
2016-02-01 11:05:00,74.23,74.34,74.22,74.25,42888.0,66.9073,67.0065,66.8983,66.9254,42888.0
2016-02-01 11:10:00,74.25,74.38,74.23,74.35,44429.0,66.9254,67.0425,66.9073,67.0155,44429.0
2016-02-01 11:15:00,74.35,74.4,74.27,74.27,57853.0,67.0155,67.0606,66.9434,66.9434,57853.0
2016-02-01 11:20:00,74.27,74.27,74.15,74.22,68075.0,66.9434,66.9434,66.8352,66.8983,68075.0
2016-02-01 11:25:00,74.22,74.37,74.21,74.37,70240.0,66.8983,67.0335,66.8893,67.0335,70240.0
2016-02-01 11:30:00,74.38,74.4,74.32,74.39,78584.0,67.0425,67.0606,66.9885,67.0516,78584.0
2016-02-01 11:35:00,74.4,74.5,74.4,74.49,74516.0,67.0606,67.1507,67.0606,67.1417,74516.0
2016-02-01 11:40:00,74.48,74.49,74.43,74.47,44769.0,67.1327,67.1417,67.0876,67.1237,44769.0
2016-02-01 11:45:00,74.48,74.52,74.44,74.45,86649.0,67.1327,67.1687,67.0966,67.1056,86649.0
2016-02-01 11:50:00,74.44,74.47,74.4,74.47,58762.0,67.0966,67.1237,67.0606,67.1237,58762.0
2016-02-01 11:55:00,74.47,74.49,74.4,74.44,69919.0,67.1237,67.1417,67.0606,67.0966,69919.0
2016-02-01 12:00:00,74.44,74.48,74.33,74.34,113535.0,67.0966,67.1327,66.9975,67.0065,113535.0
2016-02-01 12:05:00,74.33,74.33,74.19,74.28,112306.0,66.9975,66.9975,66.8713,66.9524,112306.0
2016-02-01 12:10:00,74.28,74.34,74.25,74.28,61216.0,66.9524,67.0065,66.9254,66.9524,61216.0
2016-02-01 12:15:00,74.29,74.3,74.22,74.29,52015.0,66.9614,66.9704,66.8983,66.9614,52015.0
2016-02-01 12:20:00,74.28,74.28,74.18,74.2,40616.0,66.9524,66.9524,66.8623,66.8803,40616.0
2016-02-01 12:25:00,74.21,74.22,74.1,74.13,86429.0,66.8893,66.8983,66.7902,66.8172,86429.0
2016-02-01 12:30:00,74.13,74.18,74.11,74.14,51166.0,66.8172,66.8623,66.7992,66.8262,51166.0
2016-02-01 12:35:00,74.13,74.17,74.11,74.14,41780.0,66.8172,66.8533,66.7992,66.8262,41780.0
2016-02-01 12:40:00,74.15,74.21,74.13,74.2,23748.0,66.8352,66.8893,66.8172,66.8803,23748.0
2016-02-01 12:45:00,74.2,74.21,74.1,74.18,49351.0,66.8803,66.8893,66.7902,66.8623,49351.0
2016-02-01 12:50:00,74.17,74.17,74.05,74.05,40187.0,66.8533,66.8533,66.7451,66.7451,40187.0
2016-02-01 12:55:00,74.05,74.09,74.02,74.06,55019.0,66.7451,66.7812,66.7181,66.7541,55019.0
2016-02-01 13:00:00,74.08,74.25,74.05,74.24,65677.0,66.7721,66.9254,66.7451,66.9164,65677.0
2016-02-01 13:05:00,74.24,74.25,74.09,74.1,31277.0,66.9164,66.9254,66.7812,66.7902,31277.0
2016-02-01 13:10:00,74.1,74.15,74.06,74.12,79432.0,66.7902,66.8352,66.7541,66.8082,79432.0
2016-02-01 13:15:00,74.13,74.18,74.09,74.15,22427.0,66.8172,66.8623,66.7812,66.8352,22427.0
2016-02-01 13:20:00,74.15,74.24,74.14,74.19,36213.0,66.8352,66.9164,66.8262,66.8713,36213.0
2016-02-01 13:25:00,74.2,74.31,74.2,74.28,47735.0,66.8803,66.9795,66.8803,66.9524,47735.0
2016-02-01 13:30:00,74.28,74.29,74.21,74.21,46188.0,66.9524,66.9614,66.8893,66.8893,46188.0
2016-02-01 13:35:00,74.23,74.25,74.2,74.23,31951.0,66.9073,66.9254,66.8803,66.9073,31951.0
2016-02-01 13:40:00,74.23,74.31,74.19,74.2,73485.0,66.9073,66.9795,66.8713,66.8803,73485.0
2016-02-01 13:45:00,74.2,74.33,74.19,74.33,40967.0,66.8803,66.9975,66.8713,66.9975,40967.0
2016-02-01 13:50:00,74.32,74.33,74.2,74.2,59798.0,66.9885,66.9975,66.8803,66.8803,59798.0
2016-02-01 13:55:00,74.2,74.33,74.2,74.32,128929.0,66.8803,66.9975,66.8803,66.9885,128929.0
2016-02-01 14:00:00,74.31,74.37,74.29,74.31,132405.0,66.9795,67.0335,66.9614,66.9795,132405.0
2016-02-01 14:05:00,74.31,74.33,74.21,74.21,47781.0,66.9795,66.9975,66.8893,66.8893,47781.0
2016-02-01 14:10:00,74.21,74.27,74.18,74.22,74491.0,66.8893,66.9434,66.8623,66.8983,74491.0
2016-02-01 14:15:00,74.22,74.33,74.19,74.31,113170.0,66.8983,66.9975,66.8713,66.9795,113170.0
2016-02-01 14:20:00,74.3,74.35,74.27,74.34,82708.0,66.9704,67.0155,66.9434,67.0065,82708.0
2016-02-01 14:25:00,74.33,74.4,74.31,74.4,168923.0,66.9975,67.0606,66.9795,67.0606,168923.0
2016-02-01 14:30:00,74.41,74.45,74.37,74.42,78899.0,67.0696,67.1056,67.0335,67.0786,78899.0
2016-02-01 14:35:00,74.4,74.46,74.36,74.42,89835.0,67.0606,67.1147,67.0245,67.0786,89835.0
2016-02-01 14:40:00,74.42,74.56,74.42,74.54,94161.0,67.0786,67.2048,67.0786,67.1868,94161.0
2016-02-01 14:45:00,74.53,74.54,74.44,74.47,54826.0,67.1777,67.1868,67.0966,67.1237,54826.0
2016-02-01 14:50:00,74.48,74.48,74.43,74.45,50475.0,67.1327,67.1327,67.0876,67.1056,50475.0
2016-02-01 14:55:00,74.45,74.64,74.43,74.61,45703.0,67.1056,67.2769,67.0876,67.2499,45703.0
2016-02-01 15:00:00,74.6,74.64,74.56,74.57,119815.0,67.2408,67.2769,67.2048,67.2138,119815.0
2016-02-01 15:05:00,74.58,74.59,74.52,74.55,72201.0,67.2228,67.2318,67.1687,67.1958,72201.0
2016-02-01 15:10:00,74.56,74.6,74.49,74.56,125795.0,67.2048,67.2408,67.1417,67.2048,125795.0
2016-02-01 15:15:00,74.56,74.78,74.54,74.77,169230.0,67.2048,67.4031,67.1868,67.3941,169230.0
2016-02-01 15:20:00,74.76,74.83,74.76,74.82,150929.0,67.3851,67.4482,67.3851,67.4391,150929.0
2016-02-01 15:25:00,74.82,74.86,74.77,74.84,124071.0,67.4391,67.4752,67.3941,67.4572,124071.0
2016-02-01 15:30:00,74.84,74.85,74.76,74.78,119317.0,67.4572,67.4662,67.3851,67.4031,119317.0
2016-02-01 15:35:00,74.79,74.85,74.69,74.71,217700.0,67.4121,67.4662,67.322,67.34,217700.0
2016-02-01 15:40:00,74.7,74.81,74.7,74.81,91592.0,67.331,67.4301,67.331,67.4301,91592.0
2016-02-01 15:45:00,74.81,74.82,74.68,74.68,85953.0,67.4301,67.4391,67.313,67.313,85953.0
2016-02-01 15:50:00,74.68,74.74,74.59,74.6,159368.0,67.313,67.367,67.2318,67.2408,159368.0
2016-02-01 15:55:00,74.61,74.65,74.52,74.54,226280.0,67.2499,67.2859,67.1687,67.1868,226280.0
2016-02-02 09:30:00,74.05,74.28,74.0,74.23,273557.0,66.7451,66.9524,66.7,66.9073,273557.0
2016-02-02 09:35:00,74.22,74.22,73.8,73.8,131935.0,66.8983,66.8983,66.5198,66.5198,131935.0
2016-02-02 09:40:00,73.8,73.89,73.75,73.79,95823.0,66.5198,66.6009,66.4747,66.5107,95823.0
2016-02-02 09:45:00,73.79,73.82,73.68,73.69,156476.0,66.5107,66.5378,66.4116,66.4206,156476.0
2016-02-02 09:50:00,73.69,73.76,73.65,73.7,188680.0,66.4206,66.4837,66.3846,66.4296,188680.0
2016-02-02 09:55:00,73.68,73.81,73.64,73.7,285122.0,66.4116,66.5288,66.3755,66.4296,285122.0
2016-02-02 10:00:00,73.69,73.84,73.65,73.8,171747.0,66.4206,66.5558,66.3846,66.5198,171747.0
2016-02-02 10:05:00,73.8,73.81,73.71,73.71,166274.0,66.5198,66.5288,66.4386,66.4386,166274.0
2016-02-02 10:10:00,73.71,73.76,73.6,73.6,92401.0,66.4386,66.4837,66.3395,66.3395,92401.0
2016-02-02 10:15:00,73.59,73.64,73.53,73.53,89934.0,66.3305,66.3755,66.2764,66.2764,89934.0
2016-02-02 10:20:00,73.53,73.55,73.43,73.44,47556.0,66.2764,66.2944,66.1863,66.1953,47556.0
2016-02-02 10:25:00,73.42,73.59,73.35,73.56,165701.0,66.1772,66.3305,66.1142,66.3034,165701.0
2016-02-02 10:30:00,73.56,73.64,73.51,73.51,99383.0,66.3034,66.3755,66.2584,66.2584,99383.0
2016-02-02 10:35:00,73.51,73.59,73.4,73.57,118848.0,66.2584,66.3305,66.1592,66.3125,118848.0
2016-02-02 10:40:00,73.57,73.63,73.51,73.63,121388.0,66.3125,66.3665,66.2584,66.3665,121388.0
2016-02-02 10:45:00,73.62,73.63,73.53,73.58,103732.0,66.3575,66.3665,66.2764,66.3215,103732.0
2016-02-02 10:50:00,73.59,73.63,73.49,73.54,104176.0,66.3305,66.3665,66.2403,66.2854,104176.0
2016-02-02 10:55:00,73.55,73.61,73.53,73.55,97997.0,66.2944,66.3485,66.2764,66.2944,97997.0
2016-02-02 11:00:00,73.56,73.62,73.53,73.54,73568.0,66.3034,66.3575,66.2764,66.2854,73568.0
2016-02-02 11:05:00,73.54,73.65,73.53,73.59,63462.0,66.2854,66.3846,66.2764,66.3305,63462.0
2016-02-02 11:10:00,73.6,73.74,73.56,73.74,68264.0,66.3395,66.4657,66.3034,66.4657,68264.0
2016-02-02 11:15:00,73.74,73.78,73.64,73.64,87256.0,66.4657,66.5017,66.3755,66.3755,87256.0
2016-02-02 11:20:00,73.64,73.66,73.6,73.64,49966.0,66.3755,66.3936,66.3395,66.3755,49966.0
2016-02-02 11:25:00,73.65,73.68,73.58,73.65,56555.0,66.3846,66.4116,66.3215,66.3846,56555.0
2016-02-02 11:30:00,73.64,73.74,73.63,73.68,52457.0,66.3755,66.4657,66.3665,66.4116,52457.0
2016-02-02 11:35:00,73.69,73.72,73.64,73.67,53819.0,66.4206,66.4477,66.3755,66.4026,53819.0
2016-02-02 11:40:00,73.67,73.68,73.59,73.61,61247.0,66.4026,66.4116,66.3305,66.3485,61247.0
2016-02-02 11:45:00,73.62,73.62,73.48,73.48,54516.0,66.3575,66.3575,66.2313,66.2313,54516.0
2016-02-02 11:50:00,73.47,73.53,73.46,73.5,43507.0,66.2223,66.2764,66.2133,66.2494,43507.0
2016-02-02 11:55:00,73.49,73.51,73.42,73.42,31212.0,66.2403,66.2584,66.1772,66.1772,31212.0
2016-02-02 12:00:00,73.42,73.45,73.31,73.31,70709.0,66.1772,66.2043,66.0781,66.0781,70709.0
2016-02-02 12:05:00,73.3,73.36,73.27,73.33,80641.0,66.0691,66.1232,66.042,66.0961,80641.0
2016-02-02 12:10:00,73.32,73.33,73.2,73.23,89964.0,66.0871,66.0961,65.979,66.006,89964.0
2016-02-02 12:15:00,73.21,73.28,73.14,73.26,84394.0,65.988,66.0511,65.9249,66.033,84394.0
2016-02-02 12:20:00,73.25,73.32,73.24,73.31,33411.0,66.024,66.0871,66.015,66.0781,33411.0
2016-02-02 12:25:00,73.3,73.34,73.25,73.34,50460.0,66.0691,66.1051,66.024,66.1051,50460.0
2016-02-02 12:30:00,73.32,73.36,73.26,73.33,56982.0,66.0871,66.1232,66.033,66.0961,56982.0
2016-02-02 12:35:00,73.32,73.41,73.29,73.39,64274.0,66.0871,66.1682,66.0601,66.1502,64274.0
2016-02-02 12:40:00,73.39,73.44,73.36,73.41,54294.0,66.1502,66.1953,66.1232,66.1682,54294.0
2016-02-02 12:45:00,73.42,73.49,73.41,73.44,55978.0,66.1772,66.2403,66.1682,66.1953,55978.0
2016-02-02 12:50:00,73.44,73.44,73.38,73.39,42690.0,66.1953,66.1953,66.1412,66.1502,42690.0
2016-02-02 12:55:00,73.39,73.42,73.34,73.41,72594.0,66.1502,66.1772,66.1051,66.1682,72594.0
2016-02-02 13:00:00,73.41,73.41,73.32,73.38,58492.0,66.1682,66.1682,66.0871,66.1412,58492.0
2016-02-02 13:05:00,73.37,73.41,73.29,73.33,56760.0,66.1322,66.1682,66.0601,66.0961,56760.0
2016-02-02 13:10:00,73.34,73.42,73.32,73.37,69824.0,66.1051,66.1772,66.0871,66.1322,69824.0
2016-02-02 13:15:00,73.38,73.39,73.32,73.38,27543.0,66.1412,66.1502,66.0871,66.1412,27543.0
2016-02-02 13:20:00,73.37,73.38,73.27,73.29,257303.0,66.1322,66.1412,66.042,66.0601,257303.0
2016-02-02 13:25:00,73.3,73.42,73.3,73.42,41091.0,66.0691,66.1772,66.0691,66.1772,41091.0
2016-02-02 13:30:00,73.41,73.42,73.3,73.36,72163.0,66.1682,66.1772,66.0691,66.1232,72163.0
2016-02-02 13:35:00,73.35,73.36,73.24,73.24,56616.0,66.1142,66.1232,66.015,66.015,56616.0
2016-02-02 13:40:00,73.24,73.31,73.22,73.28,20261.0,66.015,66.0781,65.997,66.0511,20261.0
2016-02-02 13:45:00,73.27,73.28,73.19,73.2,24753.0,66.042,66.0511,65.9699,65.979,24753.0
2016-02-02 13:50:00,73.2,73.21,73.11,73.14,185997.0,65.979,65.988,65.8978,65.9249,185997.0
2016-02-02 13:55:00,73.15,73.18,73.09,73.11,118572.0,65.9339,65.9609,65.8798,65.8978,118572.0
2016-02-02 14:00:00,73.11,73.19,73.1,73.13,166177.0,65.8978,65.9699,65.8888,65.9159,166177.0
2016-02-02 14:05:00,73.14,73.19,73.08,73.09,105560.0,65.9249,65.9699,65.8708,65.8798,105560.0
2016-02-02 14:10:00,73.09,73.16,73.04,73.13,211738.0,65.8798,65.9429,65.8347,65.9159,211738.0
2016-02-02 14:15:00,73.12,73.24,73.11,73.17,103609.0,65.9068,66.015,65.8978,65.9519,103609.0
2016-02-02 14:20:00,73.17,73.2,73.04,73.08,290483.0,65.9519,65.979,65.8347,65.8708,290483.0
2016-02-02 14:25:00,73.08,73.14,73.04,73.06,86672.0,65.8708,65.9249,65.8347,65.8528,86672.0
2016-02-02 14:30:00,73.07,73.19,73.03,73.19,85330.0,65.8618,65.9699,65.8257,65.9699,85330.0
2016-02-02 14:35:00,73.18,73.26,73.12,73.22,143483.0,65.9609,66.033,65.9068,65.997,143483.0
2016-02-02 14:40:00,73.22,73.28,73.16,73.25,44785.0,65.997,66.0511,65.9429,66.024,44785.0
2016-02-02 14:45:00,73.25,73.28,73.21,73.28,29053.0,66.024,66.0511,65.988,66.0511,29053.0
2016-02-02 14:50:00,73.29,73.34,73.14,73.14,47096.0,66.0601,66.1051,65.9249,65.9249,47096.0
2016-02-02 14:55:00,73.13,73.17,73.04,73.04,72475.0,65.9159,65.9519,65.8347,65.8347,72475.0
2016-02-02 15:00:00,73.03,73.1,73.01,73.02,50571.0,65.8257,65.8888,65.8077,65.8167,50571.0
2016-02-02 15:05:00,73.03,73.09,72.92,72.92,106328.0,65.8257,65.8798,65.7266,65.7266,106328.0
2016-02-02 15:10:00,72.92,72.97,72.85,72.94,77587.0,65.7266,65.7716,65.6635,65.7446,77587.0
2016-02-02 15:15:00,72.95,73.1,72.94,73.07,115282.0,65.7536,65.8888,65.7446,65.8618,115282.0
2016-02-02 15:20:00,73.07,73.07,72.96,73.03,140194.0,65.8618,65.8618,65.7626,65.8257,140194.0
2016-02-02 15:25:00,73.03,73.15,73.0,73.11,221354.0,65.8257,65.9339,65.7987,65.8978,221354.0
2016-02-02 15:30:00,73.11,73.23,73.11,73.18,143482.0,65.8978,66.006,65.8978,65.9609,143482.0
2016-02-02 15:35:00,73.18,73.25,73.1,73.17,226798.0,65.9609,66.024,65.8888,65.9519,226798.0
2016-02-02 15:40:00,73.18,73.25,73.13,73.19,143111.0,65.9609,66.024,65.9159,65.9699,143111.0
2016-02-02 15:45:00,73.19,73.2,73.05,73.17,219396.0,65.9699,65.979,65.8437,65.9519,219396.0
2016-02-02 15:50:00,73.16,73.19,73.09,73.18,234830.0,65.9429,65.9699,65.8798,65.9609,234830.0
2016-02-02 15:55:00,73.18,73.21,73.12,73.13,385535.0,65.9609,65.988,65.9068,65.9159,385535.0
2016-02-03 09:30:00,73.8,73.84,73.31,73.31,133013.0,66.5198,66.5558,66.0781,66.0781,133013.0
2016-02-03 09:35:00,73.32,73.35,73.17,73.35,98260.0,66.0871,66.1142,65.9519,66.1142,98260.0
2016-02-03 09:40:00,73.33,73.35,72.91,72.91,97209.0,66.0961,66.1142,65.7176,65.7176,97209.0
2016-02-03 09:45:00,72.94,73.01,72.79,73.01,218585.0,65.7446,65.8077,65.6094,65.8077,218585.0
2016-02-03 09:50:00,73.0,73.07,72.73,72.78,202029.0,65.7987,65.8618,65.5553,65.6004,202029.0
2016-02-03 09:55:00,72.78,72.88,72.69,72.75,195080.0,65.6004,65.6905,65.5193,65.5733,195080.0
2016-02-03 10:00:00,72.72,72.72,72.35,72.41,291398.0,65.5463,65.5463,65.2128,65.2669,291398.0
2016-02-03 10:05:00,72.41,72.49,72.06,72.06,398017.0,65.2669,65.339,64.9514,64.9514,398017.0
2016-02-03 10:10:00,72.06,72.1,71.84,71.92,461036.0,64.9514,64.9875,64.7531,64.8252,461036.0
2016-02-03 10:15:00,71.91,72.08,71.86,72.08,303705.0,64.8162,64.9694,64.7711,64.9694,303705.0
2016-02-03 10:20:00,72.07,72.13,71.96,72.09,168204.0,64.9604,65.0145,64.8613,64.9785,168204.0
2016-02-03 10:25:00,72.09,72.1,71.86,71.89,144146.0,64.9785,64.9875,64.7711,64.7982,144146.0
2016-02-03 10:30:00,71.88,71.88,71.61,71.71,353171.0,64.7892,64.7892,64.5458,64.6359,353171.0
2016-02-03 10:35:00,71.71,71.74,71.52,71.73,285625.0,64.6359,64.663,64.4647,64.654,285625.0
2016-02-03 10:40:00,71.73,71.87,71.68,71.85,178259.0,64.654,64.7802,64.6089,64.7621,178259.0
2016-02-03 10:45:00,71.85,72.08,71.83,71.88,159754.0,64.7621,64.9694,64.7441,64.7892,159754.0
2016-02-03 10:50:00,71.88,72.14,71.85,72.13,165053.0,64.7892,65.0235,64.7621,65.0145,165053.0
2016-02-03 10:55:00,72.14,72.35,72.1,72.35,268748.0,65.0235,65.2128,64.9875,65.2128,268748.0
2016-02-03 11:00:00,72.35,72.37,72.01,72.02,159535.0,65.2128,65.2308,64.9063,64.9154,159535.0
2016-02-03 11:05:00,72.02,72.08,71.83,71.97,168312.0,64.9154,64.9694,64.7441,64.8703,168312.0
2016-02-03 11:10:00,71.96,72.06,71.81,72.05,113445.0,64.8613,64.9514,64.7261,64.9424,113445.0
2016-02-03 11:15:00,72.05,72.29,71.98,72.25,153658.0,64.9424,65.1587,64.8793,65.1227,153658.0
2016-02-03 11:20:00,72.25,72.45,72.23,72.32,337130.0,65.1227,65.3029,65.1046,65.1858,337130.0
2016-02-03 11:25:00,72.32,72.47,72.23,72.39,154452.0,65.1858,65.321,65.1046,65.2489,154452.0
2016-02-03 11:30:00,72.39,72.45,72.26,72.27,232555.0,65.2489,65.3029,65.1317,65.1407,232555.0
2016-02-03 11:35:00,72.27,72.53,72.19,72.52,126032.0,65.1407,65.375,65.0686,65.366,126032.0
2016-02-03 11:40:00,72.53,72.73,72.53,72.59,150887.0,65.375,65.5553,65.375,65.4291,150887.0
2016-02-03 11:45:00,72.61,72.73,72.61,72.61,265066.0,65.4472,65.5553,65.4472,65.4472,265066.0
2016-02-03 11:50:00,72.61,72.69,72.35,72.44,122020.0,65.4472,65.5193,65.2128,65.2939,122020.0
2016-02-03 11:55:00,72.45,72.56,72.43,72.56,74351.0,65.3029,65.4021,65.2849,65.4021,74351.0
2016-02-03 12:00:00,72.57,72.7,72.57,72.67,68619.0,65.4111,65.5283,65.4111,65.5012,68619.0
2016-02-03 12:05:00,72.66,72.69,72.51,72.61,154625.0,65.4922,65.5193,65.357,65.4472,154625.0
2016-02-03 12:10:00,72.62,72.62,72.4,72.48,100834.0,65.4562,65.4562,65.2579,65.33,100834.0
2016-02-03 12:15:00,72.48,72.61,72.47,72.52,67761.0,65.33,65.4472,65.321,65.366,67761.0
2016-02-03 12:20:00,72.48,72.67,72.48,72.58,67673.0,65.33,65.5012,65.33,65.4201,67673.0
2016-02-03 12:25:00,72.57,72.61,72.47,72.49,119743.0,65.4111,65.4472,65.321,65.339,119743.0
2016-02-03 12:30:00,72.49,72.49,72.22,72.27,157085.0,65.339,65.339,65.0956,65.1407,157085.0
2016-02-03 12:35:00,72.26,72.36,72.24,72.32,88194.0,65.1317,65.2218,65.1137,65.1858,88194.0
2016-02-03 12:40:00,72.32,72.34,72.23,72.25,99459.0,65.1858,65.2038,65.1046,65.1227,99459.0
2016-02-03 12:45:00,72.24,72.36,72.22,72.36,166568.0,65.1137,65.2218,65.0956,65.2218,166568.0
2016-02-03 12:50:00,72.36,72.4,72.29,72.38,64164.0,65.2218,65.2579,65.1587,65.2398,64164.0
2016-02-03 12:55:00,72.39,72.49,72.39,72.47,35092.0,65.2489,65.339,65.2489,65.321,35092.0
2016-02-03 13:00:00,72.46,72.58,72.41,72.43,106680.0,65.312,65.4201,65.2669,65.2849,106680.0
2016-02-03 13:05:00,72.43,72.48,72.3,72.3,72206.0,65.2849,65.33,65.1677,65.1677,72206.0
2016-02-03 13:10:00,72.29,72.38,72.27,72.27,64642.0,65.1587,65.2398,65.1407,65.1407,64642.0
2016-02-03 13:15:00,72.29,72.35,72.26,72.28,35166.0,65.1587,65.2128,65.1317,65.1497,35166.0
2016-02-03 13:20:00,72.29,72.31,72.18,72.31,61577.0,65.1587,65.1767,65.0596,65.1767,61577.0
2016-02-03 13:25:00,72.32,72.33,72.21,72.21,47794.0,65.1858,65.1948,65.0866,65.0866,47794.0
2016-02-03 13:30:00,72.21,72.22,72.05,72.05,79224.0,65.0866,65.0956,64.9424,64.9424,79224.0
2016-02-03 13:35:00,72.05,72.08,71.93,71.93,126492.0,64.9424,64.9694,64.8342,64.8342,126492.0
2016-02-03 13:40:00,71.93,72.04,71.91,72.03,59999.0,64.8342,64.9334,64.8162,64.9244,59999.0
2016-02-03 13:45:00,72.04,72.08,71.94,71.96,42597.0,64.9334,64.9694,64.8432,64.8613,42597.0
2016-02-03 13:50:00,71.97,72.02,71.89,71.92,33274.0,64.8703,64.9154,64.7982,64.8252,33274.0
2016-02-03 13:55:00,71.92,71.98,71.75,71.75,279137.0,64.8252,64.8793,64.672,64.672,279137.0
2016-02-03 14:00:00,71.75,71.91,71.75,71.89,150346.0,64.672,64.8162,64.672,64.7982,150346.0
2016-02-03 14:05:00,71.89,72.08,71.86,71.99,169057.0,64.7982,64.9694,64.7711,64.8883,169057.0
2016-02-03 14:10:00,71.99,72.19,71.99,72.12,119446.0,64.8883,65.0686,64.8883,65.0055,119446.0
2016-02-03 14:15:00,72.12,72.15,71.96,71.98,158185.0,65.0055,65.0325,64.8613,64.8793,158185.0
2016-02-03 14:20:00,71.97,72.52,71.97,72.52,169052.0,64.8703,65.366,64.8703,65.366,169052.0
2016-02-03 14:25:00,72.52,72.81,72.49,72.68,275230.0,65.366,65.6274,65.339,65.5102,275230.0
2016-02-03 14:30:00,72.67,72.76,72.59,72.62,154998.0,65.5012,65.5824,65.4291,65.4562,154998.0
2016-02-03 14:35:00,72.64,72.7,72.49,72.55,104745.0,65.4742,65.5283,65.339,65.3931,104745.0
2016-02-03 14:40:00,72.56,72.83,72.53,72.8,164298.0,65.4021,65.6455,65.375,65.6184,164298.0
2016-02-03 14:45:00,72.82,73.0,72.82,72.89,154796.0,65.6364,65.7987,65.6364,65.6995,154796.0
2016-02-03 14:50:00,72.89,72.89,72.65,72.72,134478.0,65.6995,65.6995,65.4832,65.5463,134478.0
2016-02-03 14:55:00,72.71,73.02,72.71,72.99,141943.0,65.5373,65.8167,65.5373,65.7897,141943.0
2016-02-03 15:00:00,72.99,73.04,72.85,72.87,152478.0,65.7897,65.8347,65.6635,65.6815,152478.0
2016-02-03 15:05:00,72.89,73.1,72.88,73.06,143656.0,65.6995,65.8888,65.6905,65.8528,143656.0
2016-02-03 15:10:00,73.06,73.18,73.02,73.06,146954.0,65.8528,65.9609,65.8167,65.8528,146954.0
2016-02-03 15:15:00,73.06,73.06,72.88,72.98,109040.0,65.8528,65.8528,65.6905,65.7807,109040.0
2016-02-03 15:20:00,72.96,73.0,72.82,72.9,82820.0,65.7626,65.7987,65.6364,65.7085,82820.0
2016-02-03 15:25:00,72.9,72.95,72.71,72.71,77416.0,65.7085,65.7536,65.5373,65.5373,77416.0
2016-02-03 15:30:00,72.71,72.88,72.71,72.84,158316.0,65.5373,65.6905,65.5373,65.6545,158316.0
2016-02-03 15:35:00,72.85,72.87,72.61,72.67,188908.0,65.6635,65.6815,65.4472,65.5012,188908.0
2016-02-03 15:40:00,72.67,72.87,72.59,72.86,98208.0,65.5012,65.6815,65.4291,65.6725,98208.0
2016-02-03 15:45:00,72.87,72.91,72.76,72.85,133357.0,65.6815,65.7176,65.5824,65.6635,133357.0
2016-02-03 15:50:00,72.85,73.0,72.85,72.97,145482.0,65.6635,65.7987,65.6635,65.7716,145482.0
2016-02-03 15:55:00,72.97,72.97,72.79,72.91,529105.0,65.7716,65.7716,65.6094,65.7176,529105.0
2016-02-04 09:30:00,72.69,72.81,72.56,72.6,208955.0,65.5193,65.6274,65.4021,65.4381,208955.0
2016-02-04 09:35:00,72.58,72.74,72.12,72.14,126835.0,65.4201,65.5643,65.0055,65.0235,126835.0
2016-02-04 09:40:00,72.13,72.31,72.08,72.11,155505.0,65.0145,65.1767,64.9694,64.9965,155505.0
2016-02-04 09:45:00,72.13,72.2,71.97,72.12,232295.0,65.0145,65.0776,64.8703,65.0055,232295.0
2016-02-04 09:50:00,72.12,72.39,72.11,72.34,251273.0,65.0055,65.2489,64.9965,65.2038,251273.0
2016-02-04 09:55:00,72.33,72.33,72.13,72.29,190893.0,65.1948,65.1948,65.0145,65.1587,190893.0
2016-02-04 10:00:00,72.28,72.31,71.9,71.98,300231.0,65.1497,65.1767,64.8072,64.8793,300231.0
2016-02-04 10:05:00,72.0,72.4,72.0,72.33,325473.0,64.8973,65.2579,64.8973,65.1948,325473.0
2016-02-04 10:10:00,72.35,72.64,72.26,72.62,229101.0,65.2128,65.4742,65.1317,65.4562,229101.0
2016-02-04 10:15:00,72.6,72.68,72.52,72.64,256730.0,65.4381,65.5102,65.366,65.4742,256730.0
2016-02-04 10:20:00,72.65,72.7,72.49,72.58,194207.0,65.4832,65.5283,65.339,65.4201,194207.0
2016-02-04 10:25:00,72.57,72.71,72.56,72.71,183061.0,65.4111,65.5373,65.4021,65.5373,183061.0
2016-02-04 10:30:00,72.73,72.79,72.62,72.78,244102.0,65.5553,65.6094,65.4562,65.6004,244102.0
2016-02-04 10:35:00,72.79,72.87,72.73,72.77,149640.0,65.6094,65.6815,65.5553,65.5914,149640.0
2016-02-04 10:40:00,72.77,72.78,72.63,72.63,55954.0,65.5914,65.6004,65.4652,65.4652,55954.0
2016-02-04 10:45:00,72.63,72.75,72.6,72.74,83145.0,65.4652,65.5733,65.4381,65.5643,83145.0
2016-02-04 10:50:00,72.75,72.79,72.69,72.77,82426.0,65.5733,65.6094,65.5193,65.5914,82426.0
2016-02-04 10:55:00,72.77,72.85,72.71,72.84,164687.0,65.5914,65.6635,65.5373,65.6545,164687.0
2016-02-04 11:00:00,72.84,72.85,72.66,72.67,53965.0,65.6545,65.6635,65.4922,65.5012,53965.0
2016-02-04 11:05:00,72.67,72.67,72.53,72.53,72668.0,65.5012,65.5012,65.375,65.375,72668.0
2016-02-04 11:10:00,72.52,72.57,72.42,72.45,77510.0,65.366,65.4111,65.2759,65.3029,77510.0
2016-02-04 11:15:00,72.44,72.47,72.2,72.2,119924.0,65.2939,65.321,65.0776,65.0776,119924.0
2016-02-04 11:20:00,72.2,72.35,72.2,72.32,77480.0,65.0776,65.2128,65.0776,65.1858,77480.0
2016-02-04 11:25:00,72.32,72.34,72.22,72.23,90540.0,65.1858,65.2038,65.0956,65.1046,90540.0
2016-02-04 11:30:00,72.22,72.23,72.05,72.1,97550.0,65.0956,65.1046,64.9424,64.9875,97550.0
2016-02-04 11:35:00,72.08,72.22,72.08,72.22,58795.0,64.9694,65.0956,64.9694,65.0956,58795.0
2016-02-04 11:40:00,72.21,72.29,72.04,72.08,78075.0,65.0866,65.1587,64.9334,64.9694,78075.0
2016-02-04 11:45:00,72.08,72.11,71.87,72.01,239655.0,64.9694,64.9965,64.7802,64.9063,239655.0
2016-02-04 11:50:00,72.01,72.17,71.98,72.13,168780.0,64.9063,65.0506,64.8793,65.0145,168780.0
2016-02-04 11:55:00,72.14,72.14,71.91,71.93,141003.0,65.0235,65.0235,64.8162,64.8342,141003.0
2016-02-04 12:00:00,71.94,72.16,71.93,72.14,163966.0,64.8432,65.0415,64.8342,65.0235,163966.0
2016-02-04 12:05:00,72.14,72.33,72.07,72.31,109999.0,65.0235,65.1948,64.9604,65.1767,109999.0
2016-02-04 12:10:00,72.31,72.43,72.24,72.29,91631.0,65.1767,65.2849,65.1137,65.1587,91631.0
2016-02-04 12:15:00,72.29,72.4,72.25,72.33,92315.0,65.1587,65.2579,65.1227,65.1948,92315.0
2016-02-04 12:20:00,72.35,72.37,72.23,72.27,97910.0,65.2128,65.2308,65.1046,65.1407,97910.0
2016-02-04 12:25:00,72.27,72.28,72.15,72.22,75278.0,65.1407,65.1497,65.0325,65.0956,75278.0
2016-02-04 12:30:00,72.22,72.24,72.08,72.12,57712.0,65.0956,65.1137,64.9694,65.0055,57712.0
2016-02-04 12:35:00,72.12,72.33,72.11,72.32,67854.0,65.0055,65.1948,64.9965,65.1858,67854.0
2016-02-04 12:40:00,72.33,72.53,72.29,72.33,97517.0,65.1948,65.375,65.1587,65.1948,97517.0
2016-02-04 12:45:00,72.35,72.38,72.24,72.31,57356.0,65.2128,65.2398,65.1137,65.1767,57356.0
2016-02-04 12:50:00,72.33,72.36,72.24,72.32,68572.0,65.1948,65.2218,65.1137,65.1858,68572.0
2016-02-04 12:55:00,72.34,72.41,72.28,72.33,52150.0,65.2038,65.2669,65.1497,65.1948,52150.0
2016-02-04 13:00:00,72.33,72.46,72.3,72.43,77823.0,65.1948,65.312,65.1677,65.2849,77823.0
2016-02-04 13:05:00,72.44,72.52,72.4,72.52,51973.0,65.2939,65.366,65.2579,65.366,51973.0
2016-02-04 13:10:00,72.51,72.69,72.5,72.57,62383.0,65.357,65.5193,65.348,65.4111,62383.0
2016-02-04 13:15:00,72.57,72.62,72.5,72.5,71935.0,65.4111,65.4562,65.348,65.348,71935.0
2016-02-04 13:20:00,72.5,72.62,72.48,72.49,89069.0,65.348,65.4562,65.33,65.339,89069.0
2016-02-04 13:25:00,72.5,72.59,72.47,72.56,22988.0,65.348,65.4291,65.321,65.4021,22988.0
2016-02-04 13:30:00,72.55,72.66,72.55,72.57,75118.0,65.3931,65.4922,65.3931,65.4111,75118.0
2016-02-04 13:35:00,72.58,72.68,72.51,72.56,37722.0,65.4201,65.5102,65.357,65.4021,37722.0
2016-02-04 13:40:00,72.55,72.56,72.38,72.42,54967.0,65.3931,65.4021,65.2398,65.2759,54967.0
2016-02-04 13:45:00,72.42,72.43,72.18,72.2,39499.0,65.2759,65.2849,65.0596,65.0776,39499.0
2016-02-04 13:50:00,72.2,72.29,72.2,72.27,45666.0,65.0776,65.1587,65.0776,65.1407,45666.0
2016-02-04 13:55:00,72.26,72.34,72.21,72.27,35798.0,65.1317,65.2038,65.0866,65.1407,35798.0
2016-02-04 14:00:00,72.3,72.3,72.14,72.15,108321.0,65.1677,65.1677,65.0235,65.0325,108321.0
2016-02-04 14:05:00,72.14,72.21,72.06,72.08,160878.0,65.0235,65.0866,64.9514,64.9694,160878.0
2016-02-04 14:10:00,72.09,72.22,72.04,72.21,40794.0,64.9785,65.0956,64.9334,65.0866,40794.0
2016-02-04 14:15:00,72.21,72.3,72.16,72.28,86744.0,65.0866,65.1677,65.0415,65.1497,86744.0
2016-02-04 14:20:00,72.27,72.29,72.15,72.18,86752.0,65.1407,65.1587,65.0325,65.0596,86752.0
2016-02-04 14:25:00,72.19,72.24,72.05,72.05,107902.0,65.0686,65.1137,64.9424,64.9424,107902.0
2016-02-04 14:30:00,72.05,72.15,72.03,72.1,79598.0,64.9424,65.0325,64.9244,64.9875,79598.0
2016-02-04 14:35:00,72.11,72.17,71.94,71.96,84009.0,64.9965,65.0506,64.8432,64.8613,84009.0
2016-02-04 14:40:00,71.95,72.07,71.95,72.02,126004.0,64.8523,64.9604,64.8523,64.9154,126004.0
2016-02-04 14:45:00,72.01,72.1,71.97,72.08,120186.0,64.9063,64.9875,64.8703,64.9694,120186.0
2016-02-04 14:50:00,72.07,72.09,71.97,71.98,102494.0,64.9604,64.9785,64.8703,64.8793,102494.0
2016-02-04 14:55:00,71.98,72.24,71.97,72.23,138035.0,64.8793,65.1137,64.8703,65.1046,138035.0
2016-02-04 15:00:00,72.24,72.26,72.14,72.15,70656.0,65.1137,65.1317,65.0235,65.0325,70656.0
2016-02-04 15:05:00,72.15,72.2,72.07,72.18,145117.0,65.0325,65.0776,64.9604,65.0596,145117.0
2016-02-04 15:10:00,72.17,72.32,72.13,72.32,281124.0,65.0506,65.1858,65.0145,65.1858,281124.0
2016-02-04 15:15:00,72.32,72.43,72.25,72.25,228130.0,65.1858,65.2849,65.1227,65.1227,228130.0
2016-02-04 15:20:00,72.25,72.42,72.25,72.42,125676.0,65.1227,65.2759,65.1227,65.2759,125676.0
2016-02-04 15:25:00,72.41,72.44,72.31,72.31,163385.0,65.2669,65.2939,65.1767,65.1767,163385.0
2016-02-04 15:30:00,72.32,72.4,72.24,72.29,100502.0,65.1858,65.2579,65.1137,65.1587,100502.0
2016-02-04 15:35:00,72.29,72.44,72.27,72.42,139157.0,65.1587,65.2939,65.1407,65.2759,139157.0
2016-02-04 15:40:00,72.42,72.53,72.38,72.49,103454.0,65.2759,65.375,65.2398,65.339,103454.0
2016-02-04 15:45:00,72.5,72.51,72.43,72.46,67803.0,65.348,65.357,65.2849,65.312,67803.0
2016-02-04 15:50:00,72.47,72.5,72.42,72.5,64474.0,65.321,65.348,65.2759,65.348,64474.0
2016-02-04 15:55:00,72.5,72.55,72.46,72.49,217017.0,65.348,65.3931,65.312,65.339,217017.0
2016-02-05 09:30:00,72.18,72.24,71.87,71.9,206589.0,65.0596,65.1137,64.7802,64.8072,206589.0
2016-02-05 09:35:00,71.9,71.98,71.8,71.96,77436.0,64.8072,64.8793,64.7171,64.8613,77436.0
2016-02-05 09:40:00,71.96,71.99,71.74,71.83,119736.0,64.8613,64.8883,64.663,64.7441,119736.0
2016-02-05 09:45:00,71.83,71.83,71.57,71.6,138895.0,64.7441,64.7441,64.5097,64.5368,138895.0
2016-02-05 09:50:00,71.6,71.7,71.55,71.61,84291.0,64.5368,64.6269,64.4917,64.5458,84291.0
2016-02-05 09:55:00,71.61,71.78,71.58,71.62,87685.0,64.5458,64.699,64.5188,64.5548,87685.0
2016-02-05 10:00:00,71.62,71.74,71.59,71.74,109278.0,64.5548,64.663,64.5278,64.663,109278.0
2016-02-05 10:05:00,71.74,71.74,71.48,71.49,298253.0,64.663,64.663,64.4286,64.4376,298253.0
2016-02-05 10:10:00,71.49,71.69,71.49,71.54,126417.0,64.4376,64.6179,64.4376,64.4827,126417.0
2016-02-05 10:15:00,71.55,71.66,71.51,71.55,139280.0,64.4917,64.5909,64.4557,64.4917,139280.0
2016-02-05 10:20:00,71.54,71.66,71.39,71.4,124121.0,64.4827,64.5909,64.3475,64.3565,124121.0
2016-02-05 10:25:00,71.4,71.44,71.09,71.13,366239.0,64.3565,64.3926,64.0771,64.1132,366239.0
2016-02-05 10:30:00,71.13,71.16,71.04,71.1,744663.0,64.1132,64.1402,64.032,64.0861,744663.0
2016-02-05 10:35:00,71.1,71.24,71.07,71.1,124577.0,64.0861,64.2123,64.0591,64.0861,124577.0
2016-02-05 10:40:00,71.09,71.29,71.04,71.2,91448.0,64.0771,64.2574,64.032,64.1762,91448.0
2016-02-05 10:45:00,71.19,71.2,71.04,71.06,85977.0,64.1672,64.1762,64.032,64.0501,85977.0
2016-02-05 10:50:00,71.07,71.08,70.89,70.94,135346.0,64.0591,64.0681,63.8968,63.9419,135346.0
2016-02-05 10:55:00,70.91,71.01,70.7,70.71,114733.0,63.9149,64.005,63.7256,63.7346,114733.0
2016-02-05 11:00:00,70.71,70.79,70.58,70.59,140715.0,63.7346,63.8067,63.6174,63.6264,140715.0
2016-02-05 11:05:00,70.58,70.62,70.49,70.53,207380.0,63.6174,63.6535,63.5363,63.5723,207380.0
2016-02-05 11:10:00,70.53,70.64,70.44,70.56,229459.0,63.5723,63.6715,63.4912,63.5994,229459.0
2016-02-05 11:15:00,70.55,70.6,70.38,70.4,72414.0,63.5904,63.6354,63.4371,63.4552,72414.0
2016-02-05 11:20:00,70.4,70.45,70.24,70.27,251586.0,63.4552,63.5002,63.311,63.338,251586.0
2016-02-05 11:25:00,70.27,70.38,70.16,70.38,201676.0,63.338,63.4371,63.2388,63.4371,201676.0
2016-02-05 11:30:00,70.38,70.52,70.36,70.46,201055.0,63.4371,63.5633,63.4191,63.5092,201055.0
2016-02-05 11:35:00,70.47,70.58,70.36,70.53,129187.0,63.5183,63.6174,63.4191,63.5723,129187.0
2016-02-05 11:40:00,70.53,70.63,70.42,70.48,111329.0,63.5723,63.6625,63.4732,63.5273,111329.0
2016-02-05 11:45:00,70.48,70.56,70.39,70.55,81156.0,63.5273,63.5994,63.4462,63.5904,81156.0
2016-02-05 11:50:00,70.56,70.73,70.56,70.72,217399.0,63.5994,63.7526,63.5994,63.7436,217399.0
2016-02-05 11:55:00,70.71,70.71,70.56,70.69,96908.0,63.7346,63.7346,63.5994,63.7166,96908.0
2016-02-05 12:00:00,70.7,70.82,70.69,70.73,64109.0,63.7256,63.8337,63.7166,63.7526,64109.0
2016-02-05 12:05:00,70.73,70.81,70.65,70.71,77654.0,63.7526,63.8247,63.6805,63.7346,77654.0
2016-02-05 12:10:00,70.71,70.74,70.63,70.67,88578.0,63.7346,63.7616,63.6625,63.6985,88578.0
2016-02-05 12:15:00,70.67,70.76,70.62,70.73,109217.0,63.6985,63.7797,63.6535,63.7526,109217.0
2016-02-05 12:20:00,70.72,70.87,70.71,70.86,248559.0,63.7436,63.8788,63.7346,63.8698,248559.0
2016-02-05 12:25:00,70.87,70.91,70.73,70.79,147546.0,63.8788,63.9149,63.7526,63.8067,147546.0
2016-02-05 12:30:00,70.79,70.85,70.76,70.8,43125.0,63.8067,63.8608,63.7797,63.8157,43125.0
2016-02-05 12:35:00,70.82,71.02,70.79,70.98,84248.0,63.8337,64.014,63.8067,63.978,84248.0
2016-02-05 12:40:00,70.97,70.97,70.83,70.88,63049.0,63.9689,63.9689,63.8427,63.8878,63049.0
2016-02-05 12:45:00,70.87,70.93,70.83,70.86,23039.0,63.8788,63.9329,63.8427,63.8698,23039.0
2016-02-05 12:50:00,70.86,70.9,70.73,70.73,48936.0,63.8698,63.9058,63.7526,63.7526,48936.0
2016-02-05 12:55:00,70.73,70.74,70.61,70.72,119571.0,63.7526,63.7616,63.6445,63.7436,119571.0
2016-02-05 13:00:00,70.7,70.77,70.67,70.73,60935.0,63.7256,63.7887,63.6985,63.7526,60935.0
2016-02-05 13:05:00,70.74,70.86,70.7,70.81,125957.0,63.7616,63.8698,63.7256,63.8247,125957.0
2016-02-05 13:10:00,70.81,70.82,70.66,70.66,196762.0,63.8247,63.8337,63.6895,63.6895,196762.0
2016-02-05 13:15:00,70.66,70.72,70.63,70.7,97822.0,63.6895,63.7436,63.6625,63.7256,97822.0
2016-02-05 13:20:00,70.69,70.72,70.61,70.71,86751.0,63.7166,63.7436,63.6445,63.7346,86751.0
2016-02-05 13:25:00,70.71,70.77,70.69,70.74,59496.0,63.7346,63.7887,63.7166,63.7616,59496.0
2016-02-05 13:30:00,70.73,70.73,70.62,70.71,69473.0,63.7526,63.7526,63.6535,63.7346,69473.0
2016-02-05 13:35:00,70.71,70.71,70.54,70.55,86649.0,63.7346,63.7346,63.5814,63.5904,86649.0
2016-02-05 13:40:00,70.54,70.56,70.45,70.49,85419.0,63.5814,63.5994,63.5002,63.5363,85419.0
2016-02-05 13:45:00,70.49,70.52,70.33,70.39,234747.0,63.5363,63.5633,63.3921,63.4462,234747.0
2016-02-05 13:50:00,70.39,70.41,70.32,70.41,209859.0,63.4462,63.4642,63.3831,63.4642,209859.0
2016-02-05 13:55:00,70.4,70.5,70.39,70.43,164604.0,63.4552,63.5453,63.4462,63.4822,164604.0
2016-02-05 14:00:00,70.43,70.5,70.31,70.4,96933.0,63.4822,63.5453,63.374,63.4552,96933.0
2016-02-05 14:05:00,70.4,70.43,70.3,70.36,81777.0,63.4552,63.4822,63.365,63.4191,81777.0
2016-02-05 14:10:00,70.35,70.35,70.2,70.22,109742.0,63.4101,63.4101,63.2749,63.2929,109742.0
2016-02-05 14:15:00,70.22,70.24,70.12,70.22,148415.0,63.2929,63.311,63.2028,63.2929,148415.0
2016-02-05 14:20:00,70.23,70.34,70.14,70.32,234596.0,63.3019,63.4011,63.2208,63.3831,234596.0
2016-02-05 14:25:00,70.31,70.31,70.18,70.19,73501.0,63.374,63.374,63.2569,63.2659,73501.0
2016-02-05 14:30:00,70.18,70.37,70.18,70.33,52808.0,63.2569,63.4281,63.2569,63.3921,52808.0
2016-02-05 14:35:00,70.33,70.41,70.3,70.37,31817.0,63.3921,63.4642,63.365,63.4281,31817.0
2016-02-05 14:40:00,70.36,70.37,70.17,70.19,217411.0,63.4191,63.4281,63.2479,63.2659,217411.0
2016-02-05 14:45:00,70.2,70.28,70.14,70.28,60515.0,63.2749,63.347,63.2208,63.347,60515.0
2016-02-05 14:50:00,70.27,70.27,70.17,70.17,62173.0,63.338,63.338,63.2479,63.2479,62173.0
2016-02-05 14:55:00,70.18,70.28,70.16,70.19,48287.0,63.2569,63.347,63.2388,63.2659,48287.0
2016-02-05 15:00:00,70.19,70.19,70.02,70.05,152122.0,63.2659,63.2659,63.1127,63.1397,152122.0
2016-02-05 15:05:00,70.05,70.14,70.05,70.12,114317.0,63.1397,63.2208,63.1397,63.2028,114317.0
2016-02-05 15:10:00,70.12,70.15,70.06,70.07,138789.0,63.2028,63.2298,63.1487,63.1577,138789.0
2016-02-05 15:15:00,70.07,70.26,70.03,70.25,171017.0,63.1577,63.329,63.1217,63.32,171017.0
2016-02-05 15:20:00,70.24,70.28,70.2,70.24,123943.0,63.311,63.347,63.2749,63.311,123943.0
2016-02-05 15:25:00,70.23,70.23,70.17,70.2,178957.0,63.3019,63.3019,63.2479,63.2749,178957.0
2016-02-05 15:30:00,70.2,70.21,70.12,70.19,153911.0,63.2749,63.2839,63.2028,63.2659,153911.0
2016-02-05 15:35:00,70.19,70.23,70.03,70.03,144534.0,63.2659,63.3019,63.1217,63.1217,144534.0
2016-02-05 15:40:00,70.03,70.13,69.98,70.13,224656.0,63.1217,63.2118,63.0766,63.2118,224656.0
2016-02-05 15:45:00,70.12,70.18,70.03,70.06,172643.0,63.2028,63.2569,63.1217,63.1487,172643.0
2016-02-05 15:50:00,70.06,70.07,69.96,69.98,517265.0,63.1487,63.1577,63.0586,63.0766,517265.0
2016-02-05 15:55:00,69.98,70.18,69.97,70.17,603528.0,63.0766,63.2569,63.0676,63.2479,603528.0
2016-02-08 09:30:00,69.39,69.39,68.73,68.77,338212.0,62.5448,62.5448,61.9499,61.986,338212.0
2016-02-08 09:35:00,68.75,68.77,68.6,68.61,294001.0,61.9679,61.986,61.8327,61.8417,294001.0
2016-02-08 09:40:00,68.61,69.08,68.6,69.05,218928.0,61.8417,62.2654,61.8327,62.2383,218928.0
2016-02-08 09:45:00,69.06,69.08,68.8,68.91,263918.0,62.2474,62.2654,62.013,62.1122,263918.0
2016-02-08 09:50:00,68.91,68.91,68.68,68.72,242997.0,62.1122,62.1122,61.9048,61.9409,242997.0
2016-02-08 09:55:00,68.71,68.92,68.63,68.71,275325.0,61.9319,62.1212,61.8598,61.9319,275325.0
2016-02-08 10:00:00,68.71,68.92,68.67,68.88,302504.0,61.9319,62.1212,61.8958,62.0851,302504.0
2016-02-08 10:05:00,68.87,68.89,68.54,68.58,165352.0,62.0761,62.0941,61.7787,61.8147,165352.0
2016-02-08 10:10:00,68.58,68.7,68.5,68.7,123641.0,61.8147,61.9229,61.7426,61.9229,123641.0
2016-02-08 10:15:00,68.69,68.72,68.43,68.51,136952.0,61.9139,61.9409,61.6795,61.7516,136952.0
2016-02-08 10:20:00,68.51,68.52,68.29,68.52,165077.0,61.7516,61.7606,61.5533,61.7606,165077.0
2016-02-08 10:25:00,68.52,68.59,68.34,68.42,157503.0,61.7606,61.8237,61.5984,61.6705,157503.0
2016-02-08 10:30:00,68.42,68.72,68.38,68.68,176425.0,61.6705,61.9409,61.6344,61.9048,176425.0
2016-02-08 10:35:00,68.67,68.71,68.53,68.71,139157.0,61.8958,61.9319,61.7696,61.9319,139157.0
2016-02-08 10:40:00,68.72,68.72,68.49,68.68,120266.0,61.9409,61.9409,61.7336,61.9048,120266.0
2016-02-08 10:45:00,68.68,68.69,68.47,68.56,156609.0,61.9048,61.9139,61.7156,61.7967,156609.0
2016-02-08 10:50:00,68.57,68.63,68.45,68.52,199981.0,61.8057,61.8598,61.6975,61.7606,199981.0
2016-02-08 10:55:00,68.52,68.54,68.35,68.38,154801.0,61.7606,61.7787,61.6074,61.6344,154801.0
2016-02-08 11:00:00,68.38,68.47,68.15,68.17,141705.0,61.6344,61.7156,61.4271,61.4452,141705.0
2016-02-08 11:05:00,68.17,68.25,68.07,68.1,265951.0,61.4452,61.5173,61.355,61.3821,265951.0
2016-02-08 11:10:00,68.1,68.18,67.96,68.04,240556.0,61.3821,61.4542,61.2559,61.328,240556.0
2016-02-08 11:15:00,68.04,68.24,68.0,68.19,117528.0,61.328,61.5082,61.2919,61.4632,117528.0
2016-02-08 11:20:00,68.17,68.25,68.12,68.2,118231.0,61.4452,61.5173,61.4001,61.4722,118231.0
2016-02-08 11:25:00,68.18,68.24,68.1,68.2,98234.0,61.4542,61.5082,61.3821,61.4722,98234.0
2016-02-08 11:30:00,68.19,68.21,68.06,68.14,78577.0,61.4632,61.4812,61.346,61.4181,78577.0
2016-02-08 11:35:00,68.15,68.18,68.05,68.07,58273.0,61.4271,61.4542,61.337,61.355,58273.0
2016-02-08 11:40:00,68.06,68.24,68.02,68.06,92140.0,61.346,61.5082,61.3099,61.346,92140.0
2016-02-08 11:45:00,68.06,68.08,67.93,68.04,98527.0,61.346,61.364,61.2288,61.328,98527.0
2016-02-08 11:50:00,68.04,68.13,67.99,68.07,97690.0,61.328,61.4091,61.2829,61.355,97690.0
2016-02-08 11:55:00,68.09,68.3,68.06,68.3,114320.0,61.373,61.5623,61.346,61.5623,114320.0
2016-02-08 12:00:00,68.29,68.38,68.27,68.31,106093.0,61.5533,61.6344,61.5353,61.5713,106093.0
2016-02-08 12:05:00,68.31,68.39,68.21,68.36,146469.0,61.5713,61.6434,61.4812,61.6164,146469.0
2016-02-08 12:10:00,68.37,68.37,68.28,68.36,54174.0,61.6254,61.6254,61.5443,61.6164,54174.0
2016-02-08 12:15:00,68.36,68.51,68.32,68.46,190781.0,61.6164,61.7516,61.5804,61.7065,190781.0
2016-02-08 12:20:00,68.46,68.55,68.42,68.54,140874.0,61.7065,61.7877,61.6705,61.7787,140874.0
2016-02-08 12:25:00,68.54,68.56,68.48,68.49,194476.0,61.7787,61.7967,61.7246,61.7336,194476.0
2016-02-08 12:30:00,68.49,68.66,68.49,68.55,108202.0,61.7336,61.8868,61.7336,61.7877,108202.0
2016-02-08 12:35:00,68.56,68.58,68.43,68.44,47126.0,61.7967,61.8147,61.6795,61.6885,47126.0
2016-02-08 12:40:00,68.44,68.55,68.43,68.52,40311.0,61.6885,61.7877,61.6795,61.7606,40311.0
2016-02-08 12:45:00,68.53,68.55,68.44,68.46,48828.0,61.7696,61.7877,61.6885,61.7065,48828.0
2016-02-08 12:50:00,68.47,68.5,68.43,68.43,41041.0,61.7156,61.7426,61.6795,61.6795,41041.0
2016-02-08 12:55:00,68.43,68.43,68.37,68.4,101067.0,61.6795,61.6795,61.6254,61.6525,101067.0
2016-02-08 13:00:00,68.4,68.44,68.28,68.28,82979.0,61.6525,61.6885,61.5443,61.5443,82979.0
2016-02-08 13:05:00,68.27,68.31,68.23,68.3,34113.0,61.5353,61.5713,61.4992,61.5623,34113.0
2016-02-08 13:10:00,68.3,68.3,68.2,68.21,20416.0,61.5623,61.5623,61.4722,61.4812,20416.0
2016-02-08 13:15:00,68.2,68.21,68.07,68.07,70876.0,61.4722,61.4812,61.355,61.355,70876.0
2016-02-08 13:20:00,68.07,68.11,67.99,68.0,35305.0,61.355,61.3911,61.2829,61.2919,35305.0
2016-02-08 13:25:00,68.01,68.05,67.93,68.04,58271.0,61.3009,61.337,61.2288,61.328,58271.0
2016-02-08 13:30:00,68.04,68.08,67.99,68.01,76460.0,61.328,61.364,61.2829,61.3009,76460.0
2016-02-08 13:35:00,68.0,68.03,67.94,67.95,35241.0,61.2919,61.319,61.2378,61.2469,35241.0
2016-02-08 13:40:00,67.95,67.95,67.8,67.82,61424.0,61.2469,61.2469,61.1117,61.1297,61424.0
2016-02-08 13:45:00,67.82,67.87,67.75,67.78,95324.0,61.1297,61.1747,61.0666,61.0936,95324.0
2016-02-08 13:50:00,67.79,67.83,67.67,67.72,74305.0,61.1026,61.1387,60.9945,61.0395,74305.0
2016-02-08 13:55:00,67.71,67.74,67.65,67.67,85217.0,61.0305,61.0576,60.9764,60.9945,85217.0
2016-02-08 14:00:00,67.67,67.86,67.67,67.86,187379.0,60.9945,61.1657,60.9945,61.1657,187379.0
2016-02-08 14:05:00,67.87,67.92,67.8,67.87,50736.0,61.1747,61.2198,61.1117,61.1747,50736.0
2016-02-08 14:10:00,67.87,67.89,67.69,67.72,334063.0,61.1747,61.1928,61.0125,61.0395,334063.0
2016-02-08 14:15:00,67.71,67.78,67.62,67.65,182143.0,61.0305,61.0936,60.9494,60.9764,182143.0
2016-02-08 14:20:00,67.64,67.76,67.64,67.71,57421.0,60.9674,61.0756,60.9674,61.0305,57421.0
2016-02-08 14:25:00,67.72,67.8,67.67,67.73,67061.0,61.0395,61.1117,60.9945,61.0486,67061.0
2016-02-08 14:30:00,67.72,67.74,67.61,67.67,196263.0,61.0395,61.0576,60.9404,60.9945,196263.0
2016-02-08 14:35:00,67.67,67.74,67.65,67.72,72659.0,60.9945,61.0576,60.9764,61.0395,72659.0
2016-02-08 14:40:00,67.72,67.86,67.68,67.84,133019.0,61.0395,61.1657,61.0035,61.1477,133019.0
2016-02-08 14:45:00,67.86,67.98,67.85,67.85,139155.0,61.1657,61.2739,61.1567,61.1567,139155.0
2016-02-08 14:50:00,67.85,67.9,67.75,67.81,125935.0,61.1567,61.2018,61.0666,61.1207,125935.0
2016-02-08 14:55:00,67.82,67.86,67.76,67.8,112596.0,61.1297,61.1657,61.0756,61.1117,112596.0
2016-02-08 15:00:00,67.79,67.92,67.78,67.89,88489.0,61.1026,61.2198,61.0936,61.1928,88489.0
2016-02-08 15:05:00,67.89,67.97,67.85,67.89,169688.0,61.1928,61.2649,61.1567,61.1928,169688.0
2016-02-08 15:10:00,67.89,68.15,67.89,68.15,227739.0,61.1928,61.4271,61.1928,61.4271,227739.0
2016-02-08 15:15:00,68.15,68.42,68.12,68.36,491763.0,61.4271,61.6705,61.4001,61.6164,491763.0
2016-02-08 15:20:00,68.37,68.43,68.3,68.34,413611.0,61.6254,61.6795,61.5623,61.5984,413611.0
2016-02-08 15:25:00,68.34,68.38,68.25,68.31,150195.0,61.5984,61.6344,61.5173,61.5713,150195.0
2016-02-08 15:30:00,68.31,68.63,68.3,68.6,363546.0,61.5713,61.8598,61.5623,61.8327,363546.0
2016-02-08 15:35:00,68.61,68.62,68.47,68.54,240789.0,61.8417,61.8508,61.7156,61.7787,240789.0
2016-02-08 15:40:00,68.55,68.8,68.55,68.79,296578.0,61.7877,62.013,61.7877,62.004,296578.0
2016-02-08 15:45:00,68.8,69.1,68.77,68.94,471626.0,62.013,62.2834,61.986,62.1392,471626.0
2016-02-08 15:50:00,68.94,68.94,68.76,68.78,272351.0,62.1392,62.1392,61.9769,61.995,272351.0
2016-02-08 15:55:00,68.78,68.84,68.69,68.82,469863.0,61.995,62.0491,61.9139,62.031,469863.0
2016-02-09 09:30:00,67.92,68.05,67.79,67.98,279874.0,61.2198,61.337,61.1026,61.2739,279874.0
2016-02-09 09:35:00,67.97,68.58,67.94,68.56,176246.0,61.2649,61.8147,61.2378,61.7967,176246.0
2016-02-09 09:40:00,68.54,68.84,68.43,68.79,489654.0,61.7787,62.0491,61.6795,62.004,489654.0
2016-02-09 09:45:00,68.78,69.2,68.78,69.15,278653.0,61.995,62.3735,61.995,62.3285,278653.0
2016-02-09 09:50:00,69.16,69.38,69.01,69.33,255072.0,62.3375,62.5358,62.2023,62.4907,255072.0
2016-02-09 09:55:00,69.32,69.33,69.03,69.12,230829.0,62.4817,62.4907,62.2203,62.3014,230829.0
2016-02-09 10:00:00,69.11,69.4,69.07,69.33,277750.0,62.2924,62.5538,62.2564,62.4907,277750.0
2016-02-09 10:05:00,69.32,69.49,69.19,69.31,261214.0,62.4817,62.6349,62.3645,62.4727,261214.0
2016-02-09 10:10:00,69.31,69.34,69.12,69.15,186751.0,62.4727,62.4997,62.3014,62.3285,186751.0
2016-02-09 10:15:00,69.15,69.18,68.94,69.04,145479.0,62.3285,62.3555,62.1392,62.2293,145479.0
2016-02-09 10:20:00,69.04,69.16,68.92,69.13,196669.0,62.2293,62.3375,62.1212,62.3104,196669.0
2016-02-09 10:25:00,69.12,69.12,68.81,68.95,330589.0,62.3014,62.3014,62.022,62.1482,330589.0
2016-02-09 10:30:00,68.95,68.96,68.71,68.72,192900.0,62.1482,62.1572,61.9319,61.9409,192900.0
2016-02-09 10:35:00,68.73,68.75,68.63,68.7,111941.0,61.9499,61.9679,61.8598,61.9229,111941.0
2016-02-09 10:40:00,68.7,68.7,68.43,68.43,130978.0,61.9229,61.9229,61.6795,61.6795,130978.0
2016-02-09 10:45:00,68.42,68.65,68.42,68.59,151840.0,61.6705,61.8778,61.6705,61.8237,151840.0
2016-02-09 10:50:00,68.59,68.59,68.32,68.32,217967.0,61.8237,61.8237,61.5804,61.5804,217967.0
2016-02-09 10:55:00,68.32,68.37,68.26,68.31,116061.0,61.5804,61.6254,61.5263,61.5713,116061.0
2016-02-09 11:00:00,68.3,68.54,68.29,68.39,208415.0,61.5623,61.7787,61.5533,61.6434,208415.0
2016-02-09 11:05:00,68.39,68.52,68.33,68.51,172589.0,61.6434,61.7606,61.5894,61.7516,172589.0
2016-02-09 11:10:00,68.51,68.75,68.5,68.58,375527.0,61.7516,61.9679,61.7426,61.8147,375527.0
2016-02-09 11:15:00,68.58,68.63,68.35,68.4,339993.0,61.8147,61.8598,61.6074,61.6525,339993.0
2016-02-09 11:20:00,68.41,68.75,68.41,68.74,178288.0,61.6615,61.9679,61.6615,61.9589,178288.0
2016-02-09 11:25:00,68.74,68.82,68.63,68.75,221324.0,61.9589,62.031,61.8598,61.9679,221324.0
2016-02-09 11:30:00,68.74,68.81,68.58,68.63,119541.0,61.9589,62.022,61.8147,61.8598,119541.0
2016-02-09 11:35:00,68.64,68.64,68.45,68.5,127206.0,61.8688,61.8688,61.6975,61.7426,127206.0
2016-02-09 11:40:00,68.52,68.73,68.51,68.71,104786.0,61.7606,61.9499,61.7516,61.9319,104786.0
2016-02-09 11:45:00,68.71,68.75,68.58,68.59,62019.0,61.9319,61.9679,61.8147,61.8237,62019.0
2016-02-09 11:50:00,68.59,68.65,68.39,68.39,174113.0,61.8237,61.8778,61.6434,61.6434,174113.0
2016-02-09 11:55:00,68.39,68.48,68.39,68.46,130890.0,61.6434,61.7246,61.6434,61.7065,130890.0
2016-02-09 12:00:00,68.46,68.56,68.39,68.53,258744.0,61.7065,61.7967,61.6434,61.7696,258744.0
2016-02-09 12:05:00,68.51,68.68,68.46,68.65,122674.0,61.7516,61.9048,61.7065,61.8778,122674.0
2016-02-09 12:10:00,68.65,68.65,68.47,68.48,159218.0,61.8778,61.8778,61.7156,61.7246,159218.0
2016-02-09 12:15:00,68.48,68.51,68.39,68.41,60582.0,61.7246,61.7516,61.6434,61.6615,60582.0
2016-02-09 12:20:00,68.4,68.48,68.36,68.4,104880.0,61.6525,61.7246,61.6164,61.6525,104880.0
2016-02-09 12:25:00,68.41,68.55,68.33,68.42,77743.0,61.6615,61.7877,61.5894,61.6705,77743.0
2016-02-09 12:30:00,68.41,68.48,68.35,68.4,81310.0,61.6615,61.7246,61.6074,61.6525,81310.0
2016-02-09 12:35:00,68.41,68.58,68.38,68.43,71117.0,61.6615,61.8147,61.6344,61.6795,71117.0
2016-02-09 12:40:00,68.44,68.5,68.36,68.45,93653.0,61.6885,61.7426,61.6164,61.6975,93653.0
2016-02-09 12:45:00,68.45,68.45,68.27,68.28,48823.0,61.6975,61.6975,61.5353,61.5443,48823.0
2016-02-09 12:50:00,68.28,68.39,68.25,68.35,115866.0,61.5443,61.6434,61.5173,61.6074,115866.0
2016-02-09 12:55:00,68.34,68.34,68.25,68.34,52993.0,61.5984,61.5984,61.5173,61.5984,52993.0
2016-02-09 13:00:00,68.33,68.39,68.22,68.22,57623.0,61.5894,61.6434,61.4902,61.4902,57623.0
2016-02-09 13:05:00,68.23,68.24,68.1,68.11,57125.0,61.4992,61.5082,61.3821,61.3911,57125.0
2016-02-09 13:10:00,68.12,68.12,67.93,67.93,172982.0,61.4001,61.4001,61.2288,61.2288,172982.0
2016-02-09 13:15:00,67.92,68.0,67.92,67.99,55946.0,61.2198,61.2919,61.2198,61.2829,55946.0
2016-02-09 13:20:00,68.0,68.19,67.96,68.11,340063.0,61.2919,61.4632,61.2559,61.3911,340063.0
2016-02-09 13:25:00,68.11,68.14,68.03,68.05,78995.0,61.3911,61.4181,61.319,61.337,78995.0
2016-02-09 13:30:00,68.06,68.25,68.06,68.21,144727.0,61.346,61.5173,61.346,61.4812,144727.0
2016-02-09 13:35:00,68.2,68.2,67.99,68.02,64916.0,61.4722,61.4722,61.2829,61.3099,64916.0
2016-02-09 13:40:00,68.01,68.23,67.97,68.23,135031.0,61.3009,61.4992,61.2649,61.4992,135031.0
2016-02-09 13:45:00,68.22,68.24,68.09,68.11,74918.0,61.4902,61.5082,61.373,61.3911,74918.0
2016-02-09 13:50:00,68.1,68.22,68.04,68.22,84826.0,61.3821,61.4902,61.328,61.4902,84826.0
2016-02-09 13:55:00,68.21,68.4,68.18,68.31,92385.0,61.4812,61.6525,61.4542,61.5713,92385.0
2016-02-09 14:00:00,68.31,68.42,68.3,68.35,115724.0,61.5713,61.6705,61.5623,61.6074,115724.0
2016-02-09 14:05:00,68.34,68.7,68.31,68.64,254136.0,61.5984,61.9229,61.5713,61.8688,254136.0
2016-02-09 14:10:00,68.64,68.68,68.5,68.53,794992.0,61.8688,61.9048,61.7426,61.7696,794992.0
2016-02-09 14:15:00,68.54,68.63,68.51,68.58,359458.0,61.7787,61.8598,61.7516,61.8147,359458.0
2016-02-09 14:20:00,68.59,68.68,68.42,68.43,265963.0,61.8237,61.9048,61.6705,61.6795,265963.0
2016-02-09 14:25:00,68.44,68.5,68.35,68.42,205109.0,61.6885,61.7426,61.6074,61.6705,205109.0
2016-02-09 14:30:00,68.41,68.6,68.4,68.56,76600.0,61.6615,61.8327,61.6525,61.7967,76600.0
2016-02-09 14:35:00,68.57,68.81,68.55,68.76,146849.0,61.8057,62.022,61.7877,61.9769,146849.0
2016-02-09 14:40:00,68.77,69.01,68.69,68.97,133240.0,61.986,62.2023,61.9139,62.1662,133240.0
2016-02-09 14:45:00,68.98,68.98,68.64,68.67,105361.0,62.1752,62.1752,61.8688,61.8958,105361.0
2016-02-09 14:50:00,68.67,68.82,68.64,68.8,70319.0,61.8958,62.031,61.8688,62.013,70319.0
2016-02-09 14:55:00,68.81,68.83,68.67,68.77,88815.0,62.022,62.04,61.8958,61.986,88815.0
2016-02-09 15:00:00,68.78,69.01,68.77,69.01,100864.0,61.995,62.2023,61.986,62.2023,100864.0
2016-02-09 15:05:00,69.0,69.34,68.95,69.19,331742.0,62.1933,62.4997,62.1482,62.3645,331742.0
2016-02-09 15:10:00,69.19,69.27,69.07,69.19,171275.0,62.3645,62.4366,62.2564,62.3645,171275.0
2016-02-09 15:15:00,69.19,69.25,68.98,68.98,163597.0,62.3645,62.4186,62.1752,62.1752,163597.0
2016-02-09 15:20:00,68.98,69.02,68.83,68.84,140385.0,62.1752,62.2113,62.04,62.0491,140385.0
2016-02-09 15:25:00,68.84,68.89,68.69,68.78,107968.0,62.0491,62.0941,61.9139,61.995,107968.0
2016-02-09 15:30:00,68.77,68.89,68.72,68.8,187636.0,61.986,62.0941,61.9409,62.013,187636.0
2016-02-09 15:35:00,68.8,69.02,68.79,68.91,217191.0,62.013,62.2113,62.004,62.1122,217191.0
2016-02-09 15:40:00,68.9,68.92,68.58,68.78,170749.0,62.1031,62.1212,61.8147,61.995,170749.0
2016-02-09 15:45:00,68.77,68.8,68.67,68.67,134271.0,61.986,62.013,61.8958,61.8958,134271.0
2016-02-09 15:50:00,68.68,68.77,68.67,68.7,223091.0,61.9048,61.986,61.8958,61.9229,223091.0
2016-02-09 15:55:00,68.7,68.7,68.58,68.67,284939.0,61.9229,61.9229,61.8147,61.8958,284939.0
2016-02-10 09:30:00,68.75,68.83,68.63,68.73,321095.0,61.9679,62.04,61.8598,61.9499,321095.0
2016-02-10 09:35:00,68.67,68.78,68.63,68.7,162675.0,61.8958,61.995,61.8598,61.9229,162675.0
2016-02-10 09:40:00,68.7,68.95,68.57,68.58,211525.0,61.9229,62.1482,61.8057,61.8147,211525.0
2016-02-10 09:45:00,68.56,68.8,68.56,68.8,139192.0,61.7967,62.013,61.7967,62.013,139192.0
2016-02-10 09:50:00,68.8,69.04,68.7,69.03,215468.0,62.013,62.2293,61.9229,62.2203,215468.0
2016-02-10 09:55:00,69.02,69.12,68.98,69.1,110584.0,62.2113,62.3014,62.1752,62.2834,110584.0
2016-02-10 10:00:00,69.09,69.22,69.08,69.12,358172.0,62.2744,62.3916,62.2654,62.3014,358172.0
2016-02-10 10:05:00,69.13,69.21,68.97,69.02,122654.0,62.3104,62.3826,62.1662,62.2113,122654.0
2016-02-10 10:10:00,69.01,69.26,69.01,69.21,161094.0,62.2023,62.4276,62.2023,62.3826,161094.0
2016-02-10 10:15:00,69.19,69.53,69.19,69.49,185398.0,62.3645,62.671,62.3645,62.6349,185398.0
2016-02-10 10:20:00,69.48,69.51,69.43,69.51,134924.0,62.6259,62.653,62.5809,62.653,134924.0
2016-02-10 10:25:00,69.51,69.59,69.38,69.41,202114.0,62.653,62.7251,62.5358,62.5628,202114.0
2016-02-10 10:30:00,69.42,69.76,69.41,69.68,235869.0,62.5718,62.8783,62.5628,62.8062,235869.0
2016-02-10 10:35:00,69.69,69.69,69.49,69.52,176519.0,62.8152,62.8152,62.6349,62.662,176519.0
2016-02-10 10:40:00,69.5,69.5,69.27,69.28,82259.0,62.6439,62.6439,62.4366,62.4457,82259.0
2016-02-10 10:45:00,69.31,69.38,69.18,69.37,70038.0,62.4727,62.5358,62.3555,62.5268,70038.0
2016-02-10 10:50:00,69.38,69.38,69.06,69.17,178962.0,62.5358,62.5358,62.2474,62.3465,178962.0
2016-02-10 10:55:00,69.18,69.19,68.99,69.02,235588.0,62.3555,62.3645,62.1843,62.2113,235588.0
2016-02-10 11:00:00,69.04,69.19,68.99,69.13,150710.0,62.2293,62.3645,62.1843,62.3104,150710.0
2016-02-10 11:05:00,69.12,69.18,68.87,68.95,193787.0,62.3014,62.3555,62.0761,62.1482,193787.0
2016-02-10 11:10:00,68.94,69.09,68.89,69.0,131975.0,62.1392,62.2744,62.0941,62.1933,131975.0
2016-02-10 11:15:00,69.0,69.16,68.9,69.15,209312.0,62.1933,62.3375,62.1031,62.3285,209312.0
2016-02-10 11:20:00,69.14,69.24,69.07,69.2,87609.0,62.3195,62.4096,62.2564,62.3735,87609.0
2016-02-10 11:25:00,69.2,69.2,69.02,69.03,114804.0,62.3735,62.3735,62.2113,62.2203,114804.0
2016-02-10 11:30:00,69.04,69.1,68.94,68.98,93671.0,62.2293,62.2834,62.1392,62.1752,93671.0
2016-02-10 11:35:00,68.97,68.99,68.76,68.79,135184.0,62.1662,62.1843,61.9769,62.004,135184.0
2016-02-10 11:40:00,68.78,68.8,68.66,68.8,1978155.0,61.995,62.013,61.8868,62.013,1978155.0
2016-02-10 11:45:00,68.79,68.93,68.74,68.92,676913.0,62.004,62.1302,61.9589,62.1212,676913.0
2016-02-10 11:50:00,68.92,69.05,68.86,68.95,820532.0,62.1212,62.2383,62.0671,62.1482,820532.0
2016-02-10 11:55:00,68.97,69.1,68.97,69.01,300385.0,62.1662,62.2834,62.1662,62.2023,300385.0
2016-02-10 12:00:00,69.02,69.08,68.93,68.93,81939.0,62.2113,62.2654,62.1302,62.1302,81939.0
2016-02-10 12:05:00,68.92,69.0,68.84,68.99,102323.0,62.1212,62.1933,62.0491,62.1843,102323.0
2016-02-10 12:10:00,68.99,69.03,68.87,68.88,272009.0,62.1843,62.2203,62.0761,62.0851,272009.0
2016-02-10 12:15:00,68.86,68.95,68.82,68.95,59446.0,62.0671,62.1482,62.031,62.1482,59446.0
2016-02-10 12:20:00,68.96,69.17,68.96,69.09,100432.0,62.1572,62.3465,62.1572,62.2744,100432.0
2016-02-10 12:25:00,69.08,69.17,69.04,69.17,53559.0,62.2654,62.3465,62.2293,62.3465,53559.0
2016-02-10 12:30:00,69.18,69.23,69.1,69.11,56520.0,62.3555,62.4006,62.2834,62.2924,56520.0
2016-02-10 12:35:00,69.12,69.36,69.12,69.3,124995.0,62.3014,62.5178,62.3014,62.4637,124995.0
2016-02-10 12:40:00,69.31,69.37,69.29,69.3,52390.0,62.4727,62.5268,62.4547,62.4637,52390.0
2016-02-10 12:45:00,69.3,69.31,69.23,69.28,73420.0,62.4637,62.4727,62.4006,62.4457,73420.0
2016-02-10 12:50:00,69.28,69.35,69.26,69.32,26204.0,62.4457,62.5087,62.4276,62.4817,26204.0
2016-02-10 12:55:00,69.32,69.39,69.17,69.36,114822.0,62.4817,62.5448,62.3465,62.5178,114822.0
2016-02-10 13:00:00,69.37,69.45,69.29,69.45,67415.0,62.5268,62.5989,62.4547,62.5989,67415.0
2016-02-10 13:05:00,69.45,69.45,69.24,69.24,49056.0,62.5989,62.5989,62.4096,62.4096,49056.0
2016-02-10 13:10:00,69.24,69.34,69.2,69.21,33008.0,62.4096,62.4997,62.3735,62.3826,33008.0
2016-02-10 13:15:00,69.22,69.29,69.19,69.28,19526.0,62.3916,62.4547,62.3645,62.4457,19526.0
2016-02-10 13:20:00,69.29,69.34,69.23,69.23,32948.0,62.4547,62.4997,62.4006,62.4006,32948.0
2016-02-10 13:25:00,69.24,69.25,69.1,69.15,85602.0,62.4096,62.4186,62.2834,62.3285,85602.0
2016-02-10 13:30:00,69.15,69.17,69.01,69.05,37806.0,62.3285,62.3465,62.2023,62.2383,37806.0
2016-02-10 13:35:00,69.05,69.2,69.05,69.15,67951.0,62.2383,62.3735,62.2383,62.3285,67951.0
2016-02-10 13:40:00,69.16,69.34,69.15,69.34,72621.0,62.3375,62.4997,62.3285,62.4997,72621.0
2016-02-10 13:45:00,69.35,69.35,69.26,69.29,46260.0,62.5087,62.5087,62.4276,62.4547,46260.0
2016-02-10 13:50:00,69.3,69.31,69.14,69.16,39912.0,62.4637,62.4727,62.3195,62.3375,39912.0
2016-02-10 13:55:00,69.16,69.21,69.12,69.2,48957.0,62.3375,62.3826,62.3014,62.3735,48957.0
2016-02-10 14:00:00,69.2,69.28,69.18,69.24,30074.0,62.3735,62.4457,62.3555,62.4096,30074.0
2016-02-10 14:05:00,69.24,69.35,69.24,69.33,51991.0,62.4096,62.5087,62.4096,62.4907,51991.0
2016-02-10 14:10:00,69.33,69.4,69.28,69.32,62263.0,62.4907,62.5538,62.4457,62.4817,62263.0
2016-02-10 14:15:00,69.32,69.33,69.2,69.3,67024.0,62.4817,62.4907,62.3735,62.4637,67024.0
2016-02-10 14:20:00,69.28,69.3,69.19,69.23,48229.0,62.4457,62.4637,62.3645,62.4006,48229.0
2016-02-10 14:25:00,69.22,69.28,69.12,69.26,45093.0,62.3916,62.4457,62.3014,62.4276,45093.0
2016-02-10 14:30:00,69.26,69.4,69.23,69.33,73854.0,62.4276,62.5538,62.4006,62.4907,73854.0
2016-02-10 14:35:00,69.32,69.32,69.19,69.19,50516.0,62.4817,62.4817,62.3645,62.3645,50516.0
2016-02-10 14:40:00,69.19,69.19,69.04,69.12,297381.0,62.3645,62.3645,62.2293,62.3014,297381.0
2016-02-10 14:45:00,69.14,69.14,69.02,69.05,73083.0,62.3195,62.3195,62.2113,62.2383,73083.0
2016-02-10 14:50:00,69.05,69.08,68.98,69.08,105928.0,62.2383,62.2654,62.1752,62.2654,105928.0
2016-02-10 14:55:00,69.07,69.15,69.06,69.06,58354.0,62.2564,62.3285,62.2474,62.2474,58354.0
2016-02-10 15:00:00,69.07,69.35,69.06,69.35,113471.0,62.2564,62.5087,62.2474,62.5087,113471.0
2016-02-10 15:05:00,69.35,69.37,69.19,69.19,99864.0,62.5087,62.5268,62.3645,62.3645,99864.0
2016-02-10 15:10:00,69.2,69.25,69.02,69.03,99230.0,62.3735,62.4186,62.2113,62.2203,99230.0
2016-02-10 15:15:00,69.04,69.08,68.8,68.82,116621.0,62.2293,62.2654,62.013,62.031,116621.0
2016-02-10 15:20:00,68.81,68.97,68.81,68.93,137358.0,62.022,62.1662,62.022,62.1302,137358.0
2016-02-10 15:25:00,68.92,68.96,68.68,68.73,114596.0,62.1212,62.1572,61.9048,61.9499,114596.0
2016-02-10 15:30:00,68.73,68.85,68.66,68.78,132499.0,61.9499,62.0581,61.8868,61.995,132499.0
2016-02-10 15:35:00,68.79,68.8,68.59,68.64,225219.0,62.004,62.013,61.8237,61.8688,225219.0
2016-02-10 15:40:00,68.63,68.7,68.56,68.68,127077.0,61.8598,61.9229,61.7967,61.9048,127077.0
2016-02-10 15:45:00,68.69,68.72,68.59,68.64,187420.0,61.9139,61.9409,61.8237,61.8688,187420.0
2016-02-10 15:50:00,68.63,68.63,68.54,68.59,168221.0,61.8598,61.8598,61.7787,61.8237,168221.0
2016-02-10 15:55:00,68.6,68.64,68.55,68.59,294214.0,61.8327,61.8688,61.7877,61.8237,294214.0
2016-02-11 09:30:00,67.59,68.12,67.59,68.03,399945.0,60.9224,61.4001,60.9224,61.319,399945.0
2016-02-11 09:35:00,68.02,68.18,67.91,67.97,220198.0,61.3099,61.4542,61.2108,61.2649,220198.0
2016-02-11 09:40:00,67.97,68.1,67.85,68.08,178412.0,61.2649,61.3821,61.1567,61.364,178412.0
2016-02-11 09:45:00,68.09,68.24,68.03,68.08,189499.0,61.373,61.5082,61.319,61.364,189499.0
2016-02-11 09:50:00,68.08,68.3,67.97,68.25,118786.0,61.364,61.5623,61.2649,61.5173,118786.0
2016-02-11 09:55:00,68.25,68.66,68.16,68.55,212547.0,61.5173,61.8868,61.4361,61.7877,212547.0
2016-02-11 10:00:00,68.53,68.57,68.08,68.37,275490.0,61.7696,61.8057,61.364,61.6254,275490.0
2016-02-11 10:05:00,68.38,68.64,68.33,68.41,452144.0,61.6344,61.8688,61.5894,61.6615,452144.0
2016-02-11 10:10:00,68.42,68.5,68.33,68.4,189303.0,61.6705,61.7426,61.5894,61.6525,189303.0
2016-02-11 10:15:00,68.39,68.42,68.21,68.31,98291.0,61.6434,61.6705,61.4812,61.5713,98291.0
2016-02-11 10:20:00,68.3,68.38,68.17,68.38,136936.0,61.5623,61.6344,61.4452,61.6344,136936.0
2016-02-11 10:25:00,68.38,68.41,68.13,68.18,133843.0,61.6344,61.6615,61.4091,61.4542,133843.0
2016-02-11 10:30:00,68.18,68.29,68.1,68.24,148295.0,61.4542,61.5533,61.3821,61.5082,148295.0
2016-02-11 10:35:00,68.24,68.28,68.12,68.15,96768.0,61.5082,61.5443,61.4001,61.4271,96768.0
2016-02-11 10:40:00,68.15,68.17,68.06,68.13,254143.0,61.4271,61.4452,61.346,61.4091,254143.0
2016-02-11 10:45:00,68.12,68.32,68.05,68.24,86191.0,61.4001,61.5804,61.337,61.5082,86191.0
2016-02-11 10:50:00,68.24,68.25,68.05,68.07,63229.0,61.5082,61.5173,61.337,61.355,63229.0
2016-02-11 10:55:00,68.06,68.2,68.0,68.09,157974.0,61.346,61.4722,61.2919,61.373,157974.0
2016-02-11 11:00:00,68.09,68.25,68.04,68.04,105820.0,61.373,61.5173,61.328,61.328,105820.0
2016-02-11 11:05:00,68.04,68.08,67.9,67.98,96180.0,61.328,61.364,61.2018,61.2739,96180.0
2016-02-11 11:10:00,67.98,68.05,67.83,67.88,216733.0,61.2739,61.337,61.1387,61.1838,216733.0
2016-02-11 11:15:00,67.87,68.0,67.82,68.0,122869.0,61.1747,61.2919,61.1297,61.2919,122869.0
2016-02-11 11:20:00,67.99,68.11,67.86,67.96,212731.0,61.2829,61.3911,61.1657,61.2559,212731.0
2016-02-11 11:25:00,67.96,67.99,67.81,67.82,71381.0,61.2559,61.2829,61.1207,61.1297,71381.0
2016-02-11 11:30:00,67.82,67.84,67.64,67.64,195543.0,61.1297,61.1477,60.9674,60.9674,195543.0
2016-02-11 11:35:00,67.65,67.87,67.64,67.86,221475.0,60.9764,61.1747,60.9674,61.1657,221475.0
2016-02-11 11:40:00,67.86,67.94,67.79,67.91,84089.0,61.1657,61.2378,61.1026,61.2108,84089.0
2016-02-11 11:45:00,67.91,67.94,67.77,67.79,75197.0,61.2108,61.2378,61.0846,61.1026,75197.0
2016-02-11 11:50:00,67.78,68.08,67.76,67.94,202787.0,61.0936,61.364,61.0756,61.2378,202787.0
2016-02-11 11:55:00,67.94,68.06,67.93,68.01,88407.0,61.2378,61.346,61.2288,61.3009,88407.0
2016-02-11 12:00:00,68.01,68.12,67.96,68.08,62177.0,61.3009,61.4001,61.2559,61.364,62177.0
2016-02-11 12:05:00,68.09,68.23,68.08,68.12,92015.0,61.373,61.4992,61.364,61.4001,92015.0
2016-02-11 12:10:00,68.11,68.24,68.09,68.14,183194.0,61.3911,61.5082,61.373,61.4181,183194.0
2016-02-11 12:15:00,68.14,68.14,67.91,67.98,88759.0,61.4181,61.4181,61.2108,61.2739,88759.0
2016-02-11 12:20:00,67.96,68.13,67.96,68.12,97299.0,61.2559,61.4091,61.2559,61.4001,97299.0
2016-02-11 12:25:00,68.13,68.26,68.05,68.1,90393.0,61.4091,61.5263,61.337,61.3821,90393.0
2016-02-11 12:30:00,68.09,68.11,67.98,68.05,93974.0,61.373,61.3911,61.2739,61.337,93974.0
2016-02-11 12:35:00,68.04,68.12,68.04,68.08,56822.0,61.328,61.4001,61.328,61.364,56822.0
2016-02-11 12:40:00,68.08,68.11,68.0,68.08,49481.0,61.364,61.3911,61.2919,61.364,49481.0
2016-02-11 12:45:00,68.07,68.19,68.04,68.16,92629.0,61.355,61.4632,61.328,61.4361,92629.0
2016-02-11 12:50:00,68.15,68.32,68.15,68.29,74171.0,61.4271,61.5804,61.4271,61.5533,74171.0
2016-02-11 12:55:00,68.3,68.44,68.29,68.39,120976.0,61.5623,61.6885,61.5533,61.6434,120976.0
2016-02-11 13:00:00,68.39,68.52,68.33,68.34,215019.0,61.6434,61.7606,61.5894,61.5984,215019.0
2016-02-11 13:05:00,68.34,68.44,68.28,68.4,173844.0,61.5984,61.6885,61.5443,61.6525,173844.0
2016-02-11 13:10:00,68.4,68.44,68.33,68.38,57805.0,61.6525,61.6885,61.5894,61.6344,57805.0
2016-02-11 13:15:00,68.38,68.41,68.26,68.39,83252.0,61.6344,61.6615,61.5263,61.6434,83252.0
2016-02-11 13:20:00,68.39,68.49,68.34,68.35,85789.0,61.6434,61.7336,61.5984,61.6074,85789.0
2016-02-11 13:25:00,68.34,68.42,68.29,68.29,34618.0,61.5984,61.6705,61.5533,61.5533,34618.0
2016-02-11 13:30:00,68.28,68.4,68.23,68.37,102746.0,61.5443,61.6525,61.4992,61.6254,102746.0
2016-02-11 13:35:00,68.35,68.36,68.11,68.13,115055.0,61.6074,61.6164,61.3911,61.4091,115055.0
2016-02-11 13:40:00,68.12,68.19,68.09,68.19,65458.0,61.4001,61.4632,61.373,61.4632,65458.0
2016-02-11 13:45:00,68.18,68.21,68.1,68.15,80243.0,61.4542,61.4812,61.3821,61.4271,80243.0
2016-02-11 13:50:00,68.14,68.18,68.1,68.12,47770.0,61.4181,61.4542,61.3821,61.4001,47770.0
2016-02-11 13:55:00,68.13,68.14,67.97,68.06,86283.0,61.4091,61.4181,61.2649,61.346,86283.0
2016-02-11 14:00:00,68.05,68.14,68.03,68.09,116169.0,61.337,61.4181,61.319,61.373,116169.0
2016-02-11 14:05:00,68.09,68.17,68.04,68.17,120379.0,61.373,61.4452,61.328,61.4452,120379.0
2016-02-11 14:10:00,68.17,68.18,68.06,68.1,67117.0,61.4452,61.4542,61.346,61.3821,67117.0
2016-02-11 14:15:00,68.11,68.16,67.89,67.89,89046.0,61.3911,61.4361,61.1928,61.1928,89046.0
2016-02-11 14:20:00,67.9,68.02,67.9,67.92,140656.0,61.2018,61.3099,61.2018,61.2198,140656.0
2016-02-11 14:25:00,67.92,67.99,67.87,67.89,122310.0,61.2198,61.2829,61.1747,61.1928,122310.0
2016-02-11 14:30:00,67.89,67.97,67.84,67.88,161841.0,61.1928,61.2649,61.1477,61.1838,161841.0
2016-02-11 14:35:00,67.88,68.25,67.75,68.23,343962.0,61.1838,61.5173,61.0666,61.4992,343962.0
2016-02-11 14:40:00,68.24,68.43,68.06,68.22,379112.0,61.5082,61.6795,61.346,61.4902,379112.0
2016-02-11 14:45:00,68.22,68.54,68.13,68.5,408696.0,61.4902,61.7787,61.4091,61.7426,408696.0
2016-02-11 14:50:00,68.49,68.78,68.44,68.69,317938.0,61.7336,61.995,61.6885,61.9139,317938.0
2016-02-11 14:55:00,68.7,68.76,68.44,68.52,387999.0,61.9229,61.9769,61.6885,61.7606,387999.0
2016-02-11 15:00:00,68.53,68.56,68.29,68.36,328153.0,61.7696,61.7967,61.5533,61.6164,328153.0
2016-02-11 15:05:00,68.35,68.39,68.15,68.35,253844.0,61.6074,61.6434,61.4271,61.6074,253844.0
2016-02-11 15:10:00,68.34,68.6,68.32,68.49,216563.0,61.5984,61.8327,61.5804,61.7336,216563.0
2016-02-11 15:15:00,68.5,68.5,68.29,68.39,117036.0,61.7426,61.7426,61.5533,61.6434,117036.0
2016-02-11 15:20:00,68.41,68.54,68.32,68.39,184461.0,61.6615,61.7787,61.5804,61.6434,184461.0
2016-02-11 15:25:00,68.4,68.69,68.4,68.67,174874.0,61.6525,61.9139,61.6525,61.8958,174874.0
2016-02-11 15:30:00,68.67,68.7,68.5,68.7,140237.0,61.8958,61.9229,61.7426,61.9229,140237.0
2016-02-11 15:35:00,68.7,68.91,68.67,68.86,222735.0,61.9229,62.1122,61.8958,62.0671,222735.0
2016-02-11 15:40:00,68.87,68.96,68.79,68.96,288008.0,62.0761,62.1572,62.004,62.1572,288008.0
2016-02-11 15:45:00,68.96,68.96,68.75,68.8,97729.0,62.1572,62.1572,61.9679,62.013,97729.0
2016-02-11 15:50:00,68.8,68.88,68.65,68.67,312668.0,62.013,62.0851,61.8778,61.8958,312668.0
2016-02-11 15:55:00,68.67,68.73,68.49,68.52,277835.0,61.8958,61.9499,61.7336,61.7606,277835.0
2016-02-12 09:30:00,69.28,69.44,69.04,69.09,167149.0,62.4457,62.5899,62.2293,62.2744,167149.0
2016-02-12 09:35:00,69.08,69.23,69.01,69.02,203712.0,62.2654,62.4006,62.2023,62.2113,203712.0
2016-02-12 09:40:00,69.01,69.2,68.97,69.03,125440.0,62.2023,62.3735,62.1662,62.2203,125440.0
2016-02-12 09:45:00,69.03,69.06,68.88,68.93,96475.0,62.2203,62.2474,62.0851,62.1302,96475.0
2016-02-12 09:50:00,68.94,69.05,68.86,68.94,154938.0,62.1392,62.2383,62.0671,62.1392,154938.0
2016-02-12 09:55:00,68.95,68.99,68.7,68.76,78300.0,62.1482,62.1843,61.9229,61.9769,78300.0
2016-02-12 10:00:00,68.78,68.86,68.63,68.86,94149.0,61.995,62.0671,61.8598,62.0671,94149.0
2016-02-12 10:05:00,68.86,68.89,68.73,68.87,118364.0,62.0671,62.0941,61.9499,62.0761,118364.0
2016-02-12 10:10:00,68.87,69.03,68.85,68.96,127806.0,62.0761,62.2203,62.0581,62.1572,127806.0
2016-02-12 10:15:00,68.97,69.14,68.91,69.13,55881.0,62.1662,62.3195,62.1122,62.3104,55881.0
2016-02-12 10:20:00,69.14,69.21,69.11,69.12,48498.0,62.3195,62.3826,62.2924,62.3014,48498.0
2016-02-12 10:25:00,69.12,69.22,69.12,69.14,41294.0,62.3014,62.3916,62.3014,62.3195,41294.0
2016-02-12 10:30:00,69.14,69.32,69.14,69.28,90735.0,62.3195,62.4817,62.3195,62.4457,90735.0
2016-02-12 10:35:00,69.28,69.29,69.1,69.21,58533.0,62.4457,62.4547,62.2834,62.3826,58533.0
2016-02-12 10:40:00,69.2,69.21,69.09,69.13,68211.0,62.3735,62.3826,62.2744,62.3104,68211.0
2016-02-12 10:45:00,69.13,69.13,69.05,69.11,57192.0,62.3104,62.3104,62.2383,62.2924,57192.0
2016-02-12 10:50:00,69.11,69.25,69.07,69.07,419199.0,62.2924,62.4186,62.2564,62.2564,419199.0
2016-02-12 10:55:00,69.08,69.16,68.95,69.04,193441.0,62.2654,62.3375,62.1482,62.2293,193441.0
2016-02-12 11:00:00,69.06,69.19,69.06,69.06,67957.0,62.2474,62.3645,62.2474,62.2474,67957.0
2016-02-12 11:05:00,69.06,69.24,69.06,69.23,57782.0,62.2474,62.4096,62.2474,62.4006,57782.0
2016-02-12 11:10:00,69.22,69.45,69.21,69.44,83530.0,62.3916,62.5989,62.3826,62.5899,83530.0
2016-02-12 11:15:00,69.44,69.54,69.44,69.47,212059.0,62.5899,62.68,62.5899,62.6169,212059.0
2016-02-12 11:20:00,69.5,69.56,69.46,69.55,48376.0,62.6439,62.698,62.6079,62.689,48376.0
2016-02-12 11:25:00,69.54,69.64,69.52,69.62,81214.0,62.68,62.7701,62.662,62.7521,81214.0
2016-02-12 11:30:00,69.62,69.75,69.62,69.7,177531.0,62.7521,62.8693,62.7521,62.8242,177531.0
2016-02-12 11:35:00,69.71,69.73,69.56,69.58,119842.0,62.8332,62.8513,62.698,62.7161,119842.0
2016-02-12 11:40:00,69.58,69.63,69.54,69.57,92316.0,62.7161,62.7611,62.68,62.707,92316.0
2016-02-12 11:45:00,69.57,69.66,69.57,69.63,71899.0,62.707,62.7882,62.707,62.7611,71899.0
2016-02-12 11:50:00,69.63,69.66,69.43,69.43,55926.0,62.7611,62.7882,62.5809,62.5809,55926.0
2016-02-12 11:55:00,69.43,69.48,69.4,69.43,195630.0,62.5809,62.6259,62.5538,62.5809,195630.0
2016-02-12 12:00:00,69.43,69.46,69.3,69.38,112952.0,62.5809,62.6079,62.4637,62.5358,112952.0
2016-02-12 12:05:00,69.39,69.42,69.34,69.36,35850.0,62.5448,62.5718,62.4997,62.5178,35850.0
2016-02-12 12:10:00,69.36,69.47,69.35,69.46,116123.0,62.5178,62.6169,62.5087,62.6079,116123.0
2016-02-12 12:15:00,69.47,69.47,69.38,69.39,94492.0,62.6169,62.6169,62.5358,62.5448,94492.0
2016-02-12 12:20:00,69.4,69.45,69.38,69.39,63997.0,62.5538,62.5989,62.5358,62.5448,63997.0
2016-02-12 12:25:00,69.39,69.48,69.38,69.43,66104.0,62.5448,62.6259,62.5358,62.5809,66104.0
2016-02-12 12:30:00,69.43,69.47,69.4,69.4,74173.0,62.5809,62.6169,62.5538,62.5538,74173.0
2016-02-12 12:35:00,69.41,69.46,69.35,69.46,64026.0,62.5628,62.6079,62.5087,62.6079,64026.0
2016-02-12 12:40:00,69.46,69.51,69.41,69.51,32719.0,62.6079,62.653,62.5628,62.653,32719.0
2016-02-12 12:45:00,69.5,69.51,69.41,69.43,29085.0,62.6439,62.653,62.5628,62.5809,29085.0
2016-02-12 12:50:00,69.43,69.45,69.39,69.44,37327.0,62.5809,62.5989,62.5448,62.5899,37327.0
2016-02-12 12:55:00,69.45,69.45,69.35,69.36,52938.0,62.5989,62.5989,62.5087,62.5178,52938.0
2016-02-12 13:00:00,69.38,69.42,69.32,69.33,75418.0,62.5358,62.5718,62.4817,62.4907,75418.0
2016-02-12 13:05:00,69.33,69.33,69.17,69.23,40851.0,62.4907,62.4907,62.3465,62.4006,40851.0
2016-02-12 13:10:00,69.23,69.31,69.2,69.21,68127.0,62.4006,62.4727,62.3735,62.3826,68127.0
2016-02-12 13:15:00,69.21,69.21,69.12,69.15,44681.0,62.3826,62.3826,62.3014,62.3285,44681.0
2016-02-12 13:20:00,69.16,69.21,69.11,69.11,31090.0,62.3375,62.3826,62.2924,62.2924,31090.0
2016-02-12 13:25:00,69.11,69.25,69.11,69.24,41120.0,62.2924,62.4186,62.2924,62.4096,41120.0
2016-02-12 13:30:00,69.24,69.29,69.2,69.28,78957.0,62.4096,62.4547,62.3735,62.4457,78957.0
2016-02-12 13:35:00,69.29,69.36,69.26,69.3,33195.0,62.4547,62.5178,62.4276,62.4637,33195.0
2016-02-12 13:40:00,69.31,69.35,69.24,69.34,102028.0,62.4727,62.5087,62.4096,62.4997,102028.0
2016-02-12 13:45:00,69.35,69.37,69.3,69.35,96189.0,62.5087,62.5268,62.4637,62.5087,96189.0
2016-02-12 13:50:00,69.36,69.37,69.29,69.29,36745.0,62.5178,62.5268,62.4547,62.4547,36745.0
2016-02-12 13:55:00,69.31,69.33,69.24,69.27,48532.0,62.4727,62.4907,62.4096,62.4366,48532.0
2016-02-12 14:00:00,69.27,69.34,69.22,69.29,393314.0,62.4366,62.4997,62.3916,62.4547,393314.0
2016-02-12 14:05:00,69.29,69.45,69.26,69.43,326096.0,62.4547,62.5989,62.4276,62.5809,326096.0
2016-02-12 14:10:00,69.44,69.49,69.38,69.48,100510.0,62.5899,62.6349,62.5358,62.6259,100510.0
2016-02-12 14:15:00,69.48,69.57,69.43,69.44,85834.0,62.6259,62.707,62.5809,62.5899,85834.0
2016-02-12 14:20:00,69.45,69.49,69.41,69.48,47995.0,62.5989,62.6349,62.5628,62.6259,47995.0
2016-02-12 14:25:00,69.49,69.61,69.48,69.58,47106.0,62.6349,62.7431,62.6259,62.7161,47106.0
2016-02-12 14:30:00,69.58,69.61,69.5,69.52,79839.0,62.7161,62.7431,62.6439,62.662,79839.0
2016-02-12 14:35:00,69.53,69.55,69.48,69.5,46526.0,62.671,62.689,62.6259,62.6439,46526.0
2016-02-12 14:40:00,69.5,69.62,69.5,69.62,61055.0,62.6439,62.7521,62.6439,62.7521,61055.0
2016-02-12 14:45:00,69.62,69.66,69.54,69.6,66014.0,62.7521,62.7882,62.68,62.7341,66014.0
2016-02-12 14:50:00,69.6,69.68,69.6,69.63,39638.0,62.7341,62.8062,62.7341,62.7611,39638.0
2016-02-12 14:55:00,69.63,69.69,69.61,69.61,59273.0,62.7611,62.8152,62.7431,62.7431,59273.0
2016-02-12 15:00:00,69.6,69.64,69.56,69.62,55393.0,62.7341,62.7701,62.698,62.7521,55393.0
2016-02-12 15:05:00,69.62,69.71,69.61,69.63,86736.0,62.7521,62.8332,62.7431,62.7611,86736.0
2016-02-12 15:10:00,69.64,69.75,69.64,69.74,72366.0,62.7701,62.8693,62.7701,62.8603,72366.0
2016-02-12 15:15:00,69.74,69.81,69.73,69.78,61669.0,62.8603,62.9234,62.8513,62.8963,61669.0
2016-02-12 15:20:00,69.78,69.82,69.72,69.72,215641.0,62.8963,62.9324,62.8422,62.8422,215641.0
2016-02-12 15:25:00,69.72,69.82,69.69,69.81,158760.0,62.8422,62.9324,62.8152,62.9234,158760.0
2016-02-12 15:30:00,69.81,69.81,69.6,69.6,173402.0,62.9234,62.9234,62.7341,62.7341,173402.0
2016-02-12 15:35:00,69.6,69.65,69.59,69.61,69981.0,62.7341,62.7792,62.7251,62.7431,69981.0
2016-02-12 15:40:00,69.61,69.75,69.58,69.73,174479.0,62.7431,62.8693,62.7161,62.8513,174479.0
2016-02-12 15:45:00,69.73,69.81,69.72,69.75,156594.0,62.8513,62.9234,62.8422,62.8693,156594.0
2016-02-12 15:50:00,69.77,69.79,69.69,69.75,92197.0,62.8873,62.9053,62.8152,62.8693,92197.0
2016-02-12 15:55:00,69.75,69.79,69.71,69.76,300681.0,62.8693,62.9053,62.8332,62.8783,300681.0
2016-02-16 09:30:00,70.79,71.03,70.76,70.86,325805.0,63.8067,64.023,63.7797,63.8698,325805.0
2016-02-16 09:35:00,70.87,70.99,70.78,70.79,281386.0,63.8788,63.987,63.7977,63.8067,281386.0
2016-02-16 09:40:00,70.79,70.99,70.73,70.96,237208.0,63.8067,63.987,63.7526,63.9599,237208.0
2016-02-16 09:45:00,70.96,70.97,70.77,70.83,206696.0,63.9599,63.9689,63.7887,63.8427,206696.0
2016-02-16 09:50:00,70.82,70.82,70.59,70.67,168835.0,63.8337,63.8337,63.6264,63.6985,168835.0
2016-02-16 09:55:00,70.67,70.67,70.53,70.63,291394.0,63.6985,63.6985,63.5723,63.6625,291394.0
2016-02-16 10:00:00,70.62,70.79,70.55,70.55,99215.0,63.6535,63.8067,63.5904,63.5904,99215.0
2016-02-16 10:05:00,70.55,70.6,70.48,70.58,193861.0,63.5904,63.6354,63.5273,63.6174,193861.0
2016-02-16 10:10:00,70.56,70.65,70.55,70.61,141240.0,63.5994,63.6805,63.5904,63.6445,141240.0
2016-02-16 10:15:00,70.62,70.71,70.57,70.61,107618.0,63.6535,63.7346,63.6084,63.6445,107618.0
2016-02-16 10:20:00,70.61,70.68,70.57,70.62,101275.0,63.6445,63.7075,63.6084,63.6535,101275.0
2016-02-16 10:25:00,70.62,70.64,70.51,70.56,138490.0,63.6535,63.6715,63.5543,63.5994,138490.0
2016-02-16 10:30:00,70.57,70.74,70.5,70.7,64822.0,63.6084,63.7616,63.5453,63.7256,64822.0
2016-02-16 10:35:00,70.7,70.75,70.63,70.67,138681.0,63.7256,63.7706,63.6625,63.6985,138681.0
2016-02-16 10:40:00,70.66,70.74,70.63,70.72,179749.0,63.6895,63.7616,63.6625,63.7436,179749.0
2016-02-16 10:45:00,70.71,70.78,70.68,70.73,81492.0,63.7346,63.7977,63.7075,63.7526,81492.0
2016-02-16 10:50:00,70.74,70.82,70.61,70.63,1896035.0,63.7616,63.8337,63.6445,63.6625,1896035.0
2016-02-16 10:55:00,70.62,70.62,70.53,70.58,45112.0,63.6535,63.6535,63.5723,63.6174,45112.0
2016-02-16 11:00:00,70.58,70.66,70.55,70.65,60383.0,63.6174,63.6895,63.5904,63.6805,60383.0
2016-02-16 11:05:00,70.64,70.64,70.43,70.49,193927.0,63.6715,63.6715,63.4822,63.5363,193927.0
2016-02-16 11:10:00,70.49,70.51,70.4,70.48,48678.0,63.5363,63.5543,63.4552,63.5273,48678.0
2016-02-16 11:15:00,70.49,70.63,70.47,70.62,34537.0,63.5363,63.6625,63.5183,63.6535,34537.0
2016-02-16 11:20:00,70.63,70.7,70.6,70.63,83880.0,63.6625,63.7256,63.6354,63.6625,83880.0
2016-02-16 11:25:00,70.64,70.71,70.63,70.66,82783.0,63.6715,63.7346,63.6625,63.6895,82783.0
2016-02-16 11:30:00,70.66,70.79,70.64,70.78,72786.0,63.6895,63.8067,63.6715,63.7977,72786.0
2016-02-16 11:35:00,70.78,70.86,70.75,70.86,34191.0,63.7977,63.8698,63.7706,63.8698,34191.0
2016-02-16 11:40:00,70.86,70.91,70.8,70.89,66556.0,63.8698,63.9149,63.8157,63.8968,66556.0
2016-02-16 11:45:00,70.89,70.93,70.85,70.86,49762.0,63.8968,63.9329,63.8608,63.8698,49762.0
2016-02-16 11:50:00,70.87,70.95,70.8,70.94,157869.0,63.8788,63.9509,63.8157,63.9419,157869.0
2016-02-16 11:55:00,70.94,71.06,70.94,71.04,79976.0,63.9419,64.0501,63.9419,64.032,79976.0
2016-02-16 12:00:00,71.06,71.22,71.02,71.16,161056.0,64.0501,64.1943,64.014,64.1402,161056.0
2016-02-16 12:05:00,71.17,71.17,71.05,71.06,39025.0,64.1492,64.1492,64.041,64.0501,39025.0
2016-02-16 12:10:00,71.07,71.09,71.02,71.04,25366.0,64.0591,64.0771,64.014,64.032,25366.0
2016-02-16 12:15:00,71.04,71.11,71.02,71.03,102085.0,64.032,64.0951,64.014,64.023,102085.0
2016-02-16 12:20:00,71.04,71.13,71.04,71.11,129424.0,64.032,64.1132,64.032,64.0951,129424.0
2016-02-16 12:25:00,71.11,71.16,71.07,71.11,71108.0,64.0951,64.1402,64.0591,64.0951,71108.0
2016-02-16 12:30:00,71.11,71.15,71.1,71.12,33664.0,64.0951,64.1312,64.0861,64.1041,33664.0
2016-02-16 12:35:00,71.14,71.16,71.08,71.09,53400.0,64.1222,64.1402,64.0681,64.0771,53400.0
2016-02-16 12:40:00,71.08,71.11,71.03,71.09,30935.0,64.0681,64.0951,64.023,64.0771,30935.0
2016-02-16 12:45:00,71.06,71.11,71.04,71.1,46241.0,64.0501,64.0951,64.032,64.0861,46241.0
2016-02-16 12:50:00,71.09,71.25,71.05,71.25,44726.0,64.0771,64.2213,64.041,64.2213,44726.0
2016-02-16 12:55:00,71.24,71.31,71.22,71.31,79216.0,64.2123,64.2754,64.1943,64.2754,79216.0
2016-02-16 13:00:00,71.3,71.38,71.3,71.37,52238.0,64.2664,64.3385,64.2664,64.3295,52238.0
2016-02-16 13:05:00,71.37,71.41,71.29,71.35,246532.0,64.3295,64.3655,64.2574,64.3115,246532.0
2016-02-16 13:10:00,71.35,71.4,71.33,71.35,86778.0,64.3115,64.3565,64.2934,64.3115,86778.0
2016-02-16 13:15:00,71.36,71.44,71.36,71.43,29892.0,64.3205,64.3926,64.3205,64.3836,29892.0
2016-02-16 13:20:00,71.42,71.44,71.36,71.38,45690.0,64.3745,64.3926,64.3205,64.3385,45690.0
2016-02-16 13:25:00,71.38,71.43,71.32,71.34,50759.0,64.3385,64.3836,64.2844,64.3024,50759.0
2016-02-16 13:30:00,71.34,71.36,71.26,71.3,39809.0,64.3024,64.3205,64.2303,64.2664,39809.0
2016-02-16 13:35:00,71.31,71.32,71.25,71.25,45241.0,64.2754,64.2844,64.2213,64.2213,45241.0
2016-02-16 13:40:00,71.25,71.28,71.21,71.25,35608.0,64.2213,64.2484,64.1853,64.2213,35608.0
2016-02-16 13:45:00,71.25,71.26,71.21,71.26,31491.0,64.2213,64.2303,64.1853,64.2303,31491.0
2016-02-16 13:50:00,71.25,71.38,71.24,71.35,22790.0,64.2213,64.3385,64.2123,64.3115,22790.0
2016-02-16 13:55:00,71.35,71.39,71.35,71.37,28196.0,64.3115,64.3475,64.3115,64.3295,28196.0
2016-02-16 14:00:00,71.37,71.46,71.37,71.43,69033.0,64.3295,64.4106,64.3295,64.3836,69033.0
2016-02-16 14:05:00,71.46,71.47,71.32,71.34,69473.0,64.4106,64.4196,64.2844,64.3024,69473.0
2016-02-16 14:10:00,71.35,71.45,71.34,71.38,43686.0,64.3115,64.4016,64.3024,64.3385,43686.0
2016-02-16 14:15:00,71.39,71.46,71.37,71.41,51089.0,64.3475,64.4106,64.3295,64.3655,51089.0
2016-02-16 14:20:00,71.42,71.45,71.38,71.43,31833.0,64.3745,64.4016,64.3385,64.3836,31833.0
2016-02-16 14:25:00,71.43,71.46,71.35,71.46,69832.0,64.3836,64.4106,64.3115,64.4106,69832.0
2016-02-16 14:30:00,71.46,71.5,71.4,71.41,47820.0,64.4106,64.4467,64.3565,64.3655,47820.0
2016-02-16 14:35:00,71.41,71.44,71.3,71.32,76329.0,64.3655,64.3926,64.2664,64.2844,76329.0
2016-02-16 14:40:00,71.33,71.41,71.33,71.39,47027.0,64.2934,64.3655,64.2934,64.3475,47027.0
2016-02-16 14:45:00,71.38,71.41,71.34,71.38,91204.0,64.3385,64.3655,64.3024,64.3385,91204.0
2016-02-16 14:50:00,71.38,71.4,71.34,71.34,26680.0,64.3385,64.3565,64.3024,64.3024,26680.0
2016-02-16 14:55:00,71.34,71.38,71.34,71.35,76341.0,64.3024,64.3385,64.3024,64.3115,76341.0
2016-02-16 15:00:00,71.35,71.4,71.34,71.36,44939.0,64.3115,64.3565,64.3024,64.3205,44939.0
2016-02-16 15:05:00,71.35,71.35,71.25,71.25,100637.0,64.3115,64.3115,64.2213,64.2213,100637.0
2016-02-16 15:10:00,71.24,71.34,71.22,71.34,163273.0,64.2123,64.3024,64.1943,64.3024,163273.0
2016-02-16 15:15:00,71.34,71.39,71.34,71.36,96759.0,64.3024,64.3475,64.3024,64.3205,96759.0
2016-02-16 15:20:00,71.37,71.4,71.34,71.37,46396.0,64.3295,64.3565,64.3024,64.3295,46396.0
2016-02-16 15:25:00,71.37,71.44,71.36,71.42,222595.0,64.3295,64.3926,64.3205,64.3745,222595.0
2016-02-16 15:30:00,71.42,71.43,71.34,71.4,174744.0,64.3745,64.3836,64.3024,64.3565,174744.0
2016-02-16 15:35:00,71.4,71.41,71.32,71.33,80344.0,64.3565,64.3655,64.2844,64.2934,80344.0
2016-02-16 15:40:00,71.33,71.39,71.29,71.38,113472.0,64.2934,64.3475,64.2574,64.3385,113472.0
2016-02-16 15:45:00,71.38,71.38,71.25,71.33,146835.0,64.3385,64.3385,64.2213,64.2934,146835.0
2016-02-16 15:50:00,71.33,71.48,71.32,71.48,216894.0,64.2934,64.4286,64.2844,64.4286,216894.0
2016-02-16 15:55:00,71.48,71.5,71.41,71.47,475942.0,64.4286,64.4467,64.3655,64.4196,475942.0
2016-02-17 09:30:00,72.29,72.4,72.14,72.35,189529.0,65.1587,65.2579,65.0235,65.2128,189529.0
2016-02-17 09:35:00,72.36,72.52,72.29,72.49,359265.0,65.2218,65.366,65.1587,65.339,359265.0
2016-02-17 09:40:00,72.5,72.6,72.41,72.42,206652.0,65.348,65.4381,65.2669,65.2759,206652.0
2016-02-17 09:45:00,72.42,72.44,72.28,72.39,214791.0,65.2759,65.2939,65.1497,65.2489,214791.0
2016-02-17 09:50:00,72.39,72.48,72.27,72.46,332129.0,65.2489,65.33,65.1407,65.312,332129.0
2016-02-17 09:55:00,72.45,72.59,72.43,72.58,93782.0,65.3029,65.4291,65.2849,65.4201,93782.0
2016-02-17 10:00:00,72.59,72.68,72.55,72.61,79696.0,65.4291,65.5102,65.3931,65.4472,79696.0
2016-02-17 10:05:00,72.6,72.79,72.6,72.75,130333.0,65.4381,65.6094,65.4381,65.5733,130333.0
2016-02-17 10:10:00,72.75,72.84,72.75,72.78,93848.0,65.5733,65.6545,65.5733,65.6004,93848.0
2016-02-17 10:15:00,72.78,72.84,72.74,72.81,74542.0,65.6004,65.6545,65.5643,65.6274,74542.0
2016-02-17 10:20:00,72.81,72.87,72.78,72.82,36926.0,65.6274,65.6815,65.6004,65.6364,36926.0
2016-02-17 10:25:00,72.81,72.93,72.78,72.92,88827.0,65.6274,65.7356,65.6004,65.7266,88827.0
2016-02-17 10:30:00,72.93,72.94,72.83,72.86,114699.0,65.7356,65.7446,65.6455,65.6725,114699.0
2016-02-17 10:35:00,72.84,72.89,72.81,72.84,88965.0,65.6545,65.6995,65.6274,65.6545,88965.0
2016-02-17 10:40:00,72.83,72.87,72.78,72.86,74666.0,65.6455,65.6815,65.6004,65.6725,74666.0
2016-02-17 10:45:00,72.86,72.86,72.76,72.8,114767.0,65.6725,65.6725,65.5824,65.6184,114767.0
2016-02-17 10:50:00,72.81,72.83,72.73,72.77,80330.0,65.6274,65.6455,65.5553,65.5914,80330.0
2016-02-17 10:55:00,72.78,72.84,72.77,72.8,71714.0,65.6004,65.6545,65.5914,65.6184,71714.0
2016-02-17 11:00:00,72.79,72.8,72.72,72.78,72690.0,65.6094,65.6184,65.5463,65.6004,72690.0
2016-02-17 11:05:00,72.78,72.82,72.7,72.7,124728.0,65.6004,65.6364,65.5283,65.5283,124728.0
2016-02-17 11:10:00,72.7,72.72,72.64,72.66,141881.0,65.5283,65.5463,65.4742,65.4922,141881.0
2016-02-17 11:15:00,72.67,72.72,72.65,72.69,47855.0,65.5012,65.5463,65.4832,65.5193,47855.0
2016-02-17 11:20:00,72.7,72.71,72.61,72.66,43842.0,65.5283,65.5373,65.4472,65.4922,43842.0
2016-02-17 11:25:00,72.66,72.74,72.66,72.69,218600.0,65.4922,65.5643,65.4922,65.5193,218600.0
2016-02-17 11:30:00,72.69,72.8,72.68,72.8,87799.0,65.5193,65.6184,65.5102,65.6184,87799.0
2016-02-17 11:35:00,72.8,72.8,72.69,72.76,32631.0,65.6184,65.6184,65.5193,65.5824,32631.0
2016-02-17 11:40:00,72.76,72.76,72.68,72.69,36551.0,65.5824,65.5824,65.5102,65.5193,36551.0
2016-02-17 11:45:00,72.69,72.71,72.6,72.63,284873.0,65.5193,65.5373,65.4381,65.4652,284873.0
2016-02-17 11:50:00,72.62,72.71,72.62,72.68,42967.0,65.4562,65.5373,65.4562,65.5102,42967.0
2016-02-17 11:55:00,72.67,72.71,72.61,72.7,32482.0,65.5012,65.5373,65.4472,65.5283,32482.0
2016-02-17 12:00:00,72.71,72.73,72.65,72.66,61004.0,65.5373,65.5553,65.4832,65.4922,61004.0
2016-02-17 12:05:00,72.65,72.74,72.63,72.72,119130.0,65.4832,65.5643,65.4652,65.5463,119130.0
2016-02-17 12:10:00,72.72,72.76,72.7,72.75,64300.0,65.5463,65.5824,65.5283,65.5733,64300.0
2016-02-17 12:15:00,72.75,72.79,72.72,72.79,34770.0,65.5733,65.6094,65.5463,65.6094,34770.0
2016-02-17 12:20:00,72.78,72.81,72.75,72.78,78043.0,65.6004,65.6274,65.5733,65.6004,78043.0
2016-02-17 12:25:00,72.79,72.86,72.78,72.8,50623.0,65.6094,65.6725,65.6004,65.6184,50623.0
2016-02-17 12:30:00,72.81,72.93,72.8,72.9,81952.0,65.6274,65.7356,65.6184,65.7085,81952.0
2016-02-17 12:35:00,72.9,72.92,72.87,72.88,38404.0,65.7085,65.7266,65.6815,65.6905,38404.0
2016-02-17 12:40:00,72.88,72.91,72.83,72.86,56919.0,65.6905,65.7176,65.6455,65.6725,56919.0
2016-02-17 12:45:00,72.87,72.9,72.84,72.9,44790.0,65.6815,65.7085,65.6545,65.7085,44790.0
2016-02-17 12:50:00,72.9,72.98,72.89,72.96,39268.0,65.7085,65.7807,65.6995,65.7626,39268.0
2016-02-17 12:55:00,72.96,72.96,72.89,72.9,19932.0,65.7626,65.7626,65.6995,65.7085,19932.0
2016-02-17 13:00:00,72.9,72.95,72.88,72.95,37308.0,65.7085,65.7536,65.6905,65.7536,37308.0
2016-02-17 13:05:00,72.94,73.0,72.9,73.0,35085.0,65.7446,65.7987,65.7085,65.7987,35085.0
2016-02-17 13:10:00,72.99,73.0,72.94,72.98,30188.0,65.7897,65.7987,65.7446,65.7807,30188.0
2016-02-17 13:15:00,72.96,73.0,72.94,72.99,40536.0,65.7626,65.7987,65.7446,65.7897,40536.0
2016-02-17 13:20:00,72.99,73.02,72.96,72.96,42187.0,65.7897,65.8167,65.7626,65.7626,42187.0
2016-02-17 13:25:00,72.96,72.99,72.93,72.98,103532.0,65.7626,65.7897,65.7356,65.7807,103532.0
2016-02-17 13:30:00,72.98,72.98,72.92,72.92,50747.0,65.7807,65.7807,65.7266,65.7266,50747.0
2016-02-17 13:35:00,72.93,72.93,72.83,72.83,85739.0,65.7356,65.7356,65.6455,65.6455,85739.0
2016-02-17 13:40:00,72.83,72.88,72.81,72.88,66903.0,65.6455,65.6905,65.6274,65.6905,66903.0
2016-02-17 13:45:00,72.88,72.9,72.83,72.88,271051.0,65.6905,65.7085,65.6455,65.6905,271051.0
2016-02-17 13:50:00,72.88,72.91,72.84,72.88,32637.0,65.6905,65.7176,65.6545,65.6905,32637.0
2016-02-17 13:55:00,72.88,72.93,72.87,72.91,28220.0,65.6905,65.7356,65.6815,65.7176,28220.0
2016-02-17 14:00:00,72.92,72.98,72.84,72.96,85095.0,65.7266,65.7807,65.6545,65.7626,85095.0
2016-02-17 14:05:00,72.96,73.12,72.95,73.08,82060.0,65.7626,65.9068,65.7536,65.8708,82060.0
2016-02-17 14:10:00,73.08,73.1,73.04,73.09,32810.0,65.8708,65.8888,65.8347,65.8798,32810.0
2016-02-17 14:15:00,73.1,73.2,73.07,73.17,107005.0,65.8888,65.979,65.8618,65.9519,107005.0
2016-02-17 14:20:00,73.17,73.21,73.13,73.14,67895.0,65.9519,65.988,65.9159,65.9249,67895.0
2016-02-17 14:25:00,73.14,73.14,73.07,73.08,23210.0,65.9249,65.9249,65.8618,65.8708,23210.0
2016-02-17 14:30:00,73.07,73.15,73.06,73.08,74801.0,65.8618,65.9339,65.8528,65.8708,74801.0
2016-02-17 14:35:00,73.09,73.11,73.06,73.07,102519.0,65.8798,65.8978,65.8528,65.8618,102519.0
2016-02-17 14:40:00,73.07,73.16,73.05,73.15,134934.0,65.8618,65.9429,65.8437,65.9339,134934.0
2016-02-17 14:45:00,73.15,73.16,73.02,73.03,46625.0,65.9339,65.9429,65.8167,65.8257,46625.0
2016-02-17 14:50:00,73.02,73.03,72.89,72.91,155167.0,65.8167,65.8257,65.6995,65.7176,155167.0
2016-02-17 14:55:00,72.9,72.94,72.86,72.91,30694.0,65.7085,65.7446,65.6725,65.7176,30694.0
2016-02-17 15:00:00,72.92,72.96,72.89,72.95,53784.0,65.7266,65.7626,65.6995,65.7536,53784.0
2016-02-17 15:05:00,72.95,72.99,72.92,72.96,41979.0,65.7536,65.7897,65.7266,65.7626,41979.0
2016-02-17 15:10:00,72.95,72.97,72.89,72.96,64700.0,65.7536,65.7716,65.6995,65.7626,64700.0
2016-02-17 15:15:00,72.96,73.0,72.94,72.98,51515.0,65.7626,65.7987,65.7446,65.7807,51515.0
2016-02-17 15:20:00,72.96,72.98,72.82,72.82,53087.0,65.7626,65.7807,65.6364,65.6364,53087.0
2016-02-17 15:25:00,72.83,72.93,72.81,72.92,51037.0,65.6455,65.7356,65.6274,65.7266,51037.0
2016-02-17 15:30:00,72.92,72.94,72.87,72.9,196825.0,65.7266,65.7446,65.6815,65.7085,196825.0
2016-02-17 15:35:00,72.9,72.99,72.82,72.99,255841.0,65.7085,65.7897,65.6364,65.7897,255841.0
2016-02-17 15:40:00,72.99,73.03,72.95,72.96,210662.0,65.7897,65.8257,65.7536,65.7626,210662.0
2016-02-17 15:45:00,72.97,73.04,72.96,73.0,199327.0,65.7716,65.8347,65.7626,65.7987,199327.0
2016-02-17 15:50:00,73.0,73.03,72.96,73.01,153242.0,65.7987,65.8257,65.7626,65.8077,153242.0
2016-02-17 15:55:00,73.01,73.03,72.97,72.99,488278.0,65.8077,65.8257,65.7716,65.7897,488278.0
2016-02-18 09:30:00,73.06,73.08,72.61,72.65,126154.0,65.8528,65.8708,65.4472,65.4832,126154.0
2016-02-18 09:35:00,72.63,72.63,72.44,72.46,100303.0,65.4652,65.4652,65.2939,65.312,100303.0
2016-02-18 09:40:00,72.47,72.57,72.37,72.39,112500.0,65.321,65.4111,65.2308,65.2489,112500.0
2016-02-18 09:45:00,72.39,72.42,72.29,72.38,163876.0,65.2489,65.2759,65.1587,65.2398,163876.0
2016-02-18 09:50:00,72.38,72.61,72.37,72.59,245468.0,65.2398,65.4472,65.2308,65.4291,245468.0
2016-02-18 09:55:00,72.59,72.63,72.49,72.57,223074.0,65.4291,65.4652,65.339,65.4111,223074.0
2016-02-18 10:00:00,72.57,72.61,72.39,72.61,123097.0,65.4111,65.4472,65.2489,65.4472,123097.0
2016-02-18 10:05:00,72.61,72.61,72.47,72.48,67778.0,65.4472,65.4472,65.321,65.33,67778.0
2016-02-18 10:10:00,72.48,72.64,72.48,72.63,79290.0,65.33,65.4742,65.33,65.4652,79290.0
2016-02-18 10:15:00,72.63,72.64,72.54,72.62,39650.0,65.4652,65.4742,65.3841,65.4562,39650.0
2016-02-18 10:20:00,72.6,72.67,72.52,72.64,67534.0,65.4381,65.5012,65.366,65.4742,67534.0
2016-02-18 10:25:00,72.65,72.75,72.65,72.73,69623.0,65.4832,65.5733,65.4832,65.5553,69623.0
2016-02-18 10:30:00,72.73,72.74,72.57,72.64,54937.0,65.5553,65.5643,65.4111,65.4742,54937.0
2016-02-18 10:35:00,72.64,72.64,72.54,72.58,47305.0,65.4742,65.4742,65.3841,65.4201,47305.0
2016-02-18 10:40:00,72.59,72.6,72.51,72.59,39912.0,65.4291,65.4381,65.357,65.4291,39912.0
2016-02-18 10:45:00,72.59,72.64,72.47,72.48,71738.0,65.4291,65.4742,65.321,65.33,71738.0
2016-02-18 10:50:00,72.48,72.55,72.47,72.53,42400.0,65.33,65.3931,65.321,65.375,42400.0
2016-02-18 10:55:00,72.53,72.59,72.47,72.47,47786.0,65.375,65.4291,65.321,65.321,47786.0
2016-02-18 11:00:00,72.47,72.53,72.33,72.41,167447.0,65.321,65.375,65.1948,65.2669,167447.0
2016-02-18 11:05:00,72.4,72.48,72.33,72.37,68157.0,65.2579,65.33,65.1948,65.2308,68157.0
2016-02-18 11:10:00,72.36,72.5,72.36,72.49,39964.0,65.2218,65.348,65.2218,65.339,39964.0
2016-02-18 11:15:00,72.5,72.55,72.48,72.51,73271.0,65.348,65.3931,65.33,65.357,73271.0
2016-02-18 11:20:00,72.52,72.52,72.37,72.39,87369.0,65.366,65.366,65.2308,65.2489,87369.0
2016-02-18 11:25:00,72.38,72.49,72.38,72.49,125240.0,65.2398,65.339,65.2398,65.339,125240.0
2016-02-18 11:30:00,72.49,72.59,72.46,72.57,103434.0,65.339,65.4291,65.312,65.4111,103434.0
2016-02-18 11:35:00,72.56,72.64,72.51,72.61,89632.0,65.4021,65.4742,65.357,65.4472,89632.0
2016-02-18 11:40:00,72.62,72.67,72.58,72.65,41662.0,65.4562,65.5012,65.4201,65.4832,41662.0
2016-02-18 11:45:00,72.65,72.67,72.58,72.63,48651.0,65.4832,65.5012,65.4201,65.4652,48651.0
2016-02-18 11:50:00,72.62,72.7,72.55,72.66,79474.0,65.4562,65.5283,65.3931,65.4922,79474.0
2016-02-18 11:55:00,72.66,72.9,72.65,72.89,40737.0,65.4922,65.7085,65.4832,65.6995,40737.0
2016-02-18 12:00:00,72.89,72.91,72.82,72.88,86330.0,65.6995,65.7176,65.6364,65.6905,86330.0
2016-02-18 12:05:00,72.88,72.9,72.85,72.86,40547.0,65.6905,65.7085,65.6635,65.6725,40547.0
2016-02-18 12:10:00,72.86,72.89,72.82,72.83,31565.0,65.6725,65.6995,65.6364,65.6455,31565.0
2016-02-18 12:15:00,72.84,72.86,72.8,72.84,46520.0,65.6545,65.6725,65.6184,65.6545,46520.0
2016-02-18 12:20:00,72.85,72.87,72.82,72.85,37880.0,65.6635,65.6815,65.6364,65.6635,37880.0
2016-02-18 12:25:00,72.85,72.97,72.84,72.9,31154.0,65.6635,65.7716,65.6545,65.7085,31154.0
2016-02-18 12:30:00,72.9,72.91,72.87,72.89,25233.0,65.7085,65.7176,65.6815,65.6995,25233.0
2016-02-18 12:35:00,72.89,72.91,72.86,72.87,20043.0,65.6995,65.7176,65.6725,65.6815,20043.0
2016-02-18 12:40:00,72.87,72.88,72.79,72.8,22810.0,65.6815,65.6905,65.6094,65.6184,22810.0
2016-02-18 12:45:00,72.8,72.83,72.78,72.82,20439.0,65.6184,65.6455,65.6004,65.6364,20439.0
2016-02-18 12:50:00,72.82,72.88,72.82,72.83,29089.0,65.6364,65.6905,65.6364,65.6455,29089.0
2016-02-18 12:55:00,72.85,72.86,72.72,72.72,19655.0,65.6635,65.6725,65.5463,65.5463,19655.0
2016-02-18 13:00:00,72.71,72.76,72.69,72.74,34851.0,65.5373,65.5824,65.5193,65.5643,34851.0
2016-02-18 13:05:00,72.74,72.77,72.69,72.75,26034.0,65.5643,65.5914,65.5193,65.5733,26034.0
2016-02-18 13:10:00,72.75,72.76,72.7,72.71,46343.0,65.5733,65.5824,65.5283,65.5373,46343.0
2016-02-18 13:15:00,72.71,72.72,72.59,72.65,42050.0,65.5373,65.5463,65.4291,65.4832,42050.0
2016-02-18 13:20:00,72.65,72.66,72.6,72.64,118050.0,65.4832,65.4922,65.4381,65.4742,118050.0
2016-02-18 13:25:00,72.65,72.66,72.59,72.62,21808.0,65.4832,65.4922,65.4291,65.4562,21808.0
2016-02-18 13:30:00,72.62,72.65,72.59,72.62,168942.0,65.4562,65.4832,65.4291,65.4562,168942.0
2016-02-18 13:35:00,72.63,72.64,72.55,72.57,43486.0,65.4652,65.4742,65.3931,65.4111,43486.0
2016-02-18 13:40:00,72.56,72.59,72.54,72.55,66038.0,65.4021,65.4291,65.3841,65.3931,66038.0
2016-02-18 13:45:00,72.54,72.57,72.43,72.47,86517.0,65.3841,65.4111,65.2849,65.321,86517.0
2016-02-18 13:50:00,72.48,72.58,72.44,72.54,86644.0,65.33,65.4201,65.2939,65.3841,86644.0
2016-02-18 13:55:00,72.53,72.57,72.49,72.57,37796.0,65.375,65.4111,65.339,65.4111,37796.0
2016-02-18 14:00:00,72.56,72.65,72.56,72.62,123324.0,65.4021,65.4832,65.4021,65.4562,123324.0
2016-02-18 14:05:00,72.62,72.67,72.59,72.62,90162.0,65.4562,65.5012,65.4291,65.4562,90162.0
2016-02-18 14:10:00,72.61,72.64,72.59,72.59,57051.0,65.4472,65.4742,65.4291,65.4291,57051.0
2016-02-18 14:15:00,72.6,72.67,72.58,72.67,58337.0,65.4381,65.5012,65.4201,65.5012,58337.0
2016-02-18 14:20:00,72.67,72.75,72.67,72.7,76412.0,65.5012,65.5733,65.5012,65.5283,76412.0
2016-02-18 14:25:00,72.71,72.76,72.69,72.76,53499.0,65.5373,65.5824,65.5193,65.5824,53499.0
2016-02-18 14:30:00,72.75,72.8,72.74,72.8,77780.0,65.5733,65.6184,65.5643,65.6184,77780.0
2016-02-18 14:35:00,72.8,72.85,72.77,72.78,131007.0,65.6184,65.6635,65.5914,65.6004,131007.0
2016-02-18 14:40:00,72.79,72.82,72.74,72.75,50100.0,65.6094,65.6364,65.5643,65.5733,50100.0
2016-02-18 14:45:00,72.75,72.75,72.71,72.73,71329.0,65.5733,65.5733,65.5373,65.5553,71329.0
2016-02-18 14:50:00,72.74,72.79,72.73,72.78,52576.0,65.5643,65.6094,65.5553,65.6004,52576.0
2016-02-18 14:55:00,72.79,72.82,72.77,72.79,101459.0,65.6094,65.6364,65.5914,65.6094,101459.0
2016-02-18 15:00:00,72.8,72.83,72.72,72.72,68661.0,65.6184,65.6455,65.5463,65.5463,68661.0
2016-02-18 15:05:00,72.72,72.73,72.65,72.66,62279.0,65.5463,65.5553,65.4832,65.4922,62279.0
2016-02-18 15:10:00,72.66,72.7,72.57,72.59,127475.0,65.4922,65.5283,65.4111,65.4291,127475.0
2016-02-18 15:15:00,72.58,72.68,72.57,72.68,82190.0,65.4201,65.5102,65.4111,65.5102,82190.0
2016-02-18 15:20:00,72.67,72.68,72.56,72.65,89015.0,65.5012,65.5102,65.4021,65.4832,89015.0
2016-02-18 15:25:00,72.65,72.66,72.57,72.63,148079.0,65.4832,65.4922,65.4111,65.4652,148079.0
2016-02-18 15:30:00,72.63,72.65,72.54,72.59,118354.0,65.4652,65.4832,65.3841,65.4291,118354.0
2016-02-18 15:35:00,72.59,72.63,72.56,72.62,83530.0,65.4291,65.4652,65.4021,65.4562,83530.0
2016-02-18 15:40:00,72.62,72.62,72.52,72.53,116233.0,65.4562,65.4562,65.366,65.375,116233.0
2016-02-18 15:45:00,72.54,72.54,72.42,72.46,188966.0,65.3841,65.3841,65.2759,65.312,188966.0
2016-02-18 15:50:00,72.46,72.5,72.43,72.49,179263.0,65.312,65.348,65.2849,65.339,179263.0
2016-02-18 15:55:00,72.48,72.53,72.47,72.52,312410.0,65.33,65.375,65.321,65.366,312410.0
2016-02-19 09:30:00,72.08,72.25,72.04,72.19,138159.0,64.9694,65.1227,64.9334,65.0686,138159.0
2016-02-19 09:35:00,72.18,72.18,71.68,71.69,212323.0,65.0596,65.0596,64.6089,64.6179,212323.0
2016-02-19 09:40:00,71.7,71.82,71.65,71.74,137654.0,64.6269,64.7351,64.5819,64.663,137654.0
2016-02-19 09:45:00,71.73,71.89,71.69,71.75,142420.0,64.654,64.7982,64.6179,64.672,142420.0
2016-02-19 09:50:00,71.74,71.95,71.73,71.88,187579.0,64.663,64.8523,64.654,64.7892,187579.0
2016-02-19 09:55:00,71.89,72.01,71.86,71.94,129933.0,64.7982,64.9063,64.7711,64.8432,129933.0
2016-02-19 10:00:00,71.93,71.93,71.72,71.74,92245.0,64.8342,64.8342,64.645,64.663,92245.0
2016-02-19 10:05:00,71.74,71.95,71.68,71.94,74204.0,64.663,64.8523,64.6089,64.8432,74204.0
2016-02-19 10:10:00,71.95,72.09,71.94,72.04,50393.0,64.8523,64.9785,64.8432,64.9334,50393.0
2016-02-19 10:15:00,72.04,72.35,72.01,72.34,98614.0,64.9334,65.2128,64.9063,65.2038,98614.0
2016-02-19 10:20:00,72.34,72.44,72.29,72.34,63520.0,65.2038,65.2939,65.1587,65.2038,63520.0
2016-02-19 10:25:00,72.33,72.34,72.24,72.29,77284.0,65.1948,65.2038,65.1137,65.1587,77284.0
2016-02-19 10:30:00,72.31,72.49,72.28,72.47,121197.0,65.1767,65.339,65.1497,65.321,121197.0
2016-02-19 10:35:00,72.47,72.47,72.29,72.3,41107.0,65.321,65.321,65.1587,65.1677,41107.0
2016-02-19 10:40:00,72.29,72.29,72.15,72.15,46638.0,65.1587,65.1587,65.0325,65.0325,46638.0
2016-02-19 10:45:00,72.15,72.29,72.14,72.23,33152.0,65.0325,65.1587,65.0235,65.1046,33152.0
2016-02-19 10:50:00,72.25,72.31,72.25,72.25,29182.0,65.1227,65.1767,65.1227,65.1227,29182.0
2016-02-19 10:55:00,72.25,72.34,72.23,72.23,96458.0,65.1227,65.2038,65.1046,65.1046,96458.0
2016-02-19 11:00:00,72.22,72.26,72.13,72.16,89875.0,65.0956,65.1317,65.0145,65.0415,89875.0
2016-02-19 11:05:00,72.16,72.19,72.09,72.11,56127.0,65.0415,65.0686,64.9785,64.9965,56127.0
2016-02-19 11:10:00,72.12,72.24,72.12,72.2,48495.0,65.0055,65.1137,65.0055,65.0776,48495.0
2016-02-19 11:15:00,72.2,72.37,72.18,72.33,80965.0,65.0776,65.2308,65.0596,65.1948,80965.0
2016-02-19 11:20:00,72.33,72.43,72.33,72.37,45531.0,65.1948,65.2849,65.1948,65.2308,45531.0
2016-02-19 11:25:00,72.36,72.56,72.33,72.52,71468.0,65.2218,65.4021,65.1948,65.366,71468.0
2016-02-19 11:30:00,72.52,72.62,72.51,72.56,38834.0,65.366,65.4562,65.357,65.4021,38834.0
2016-02-19 11:35:00,72.56,72.57,72.45,72.52,104700.0,65.4021,65.4111,65.3029,65.366,104700.0
2016-02-19 11:40:00,72.52,72.62,72.5,72.58,112596.0,65.366,65.4562,65.348,65.4201,112596.0
2016-02-19 11:45:00,72.59,72.59,72.44,72.47,69526.0,65.4291,65.4291,65.2939,65.321,69526.0
2016-02-19 11:50:00,72.48,72.53,72.43,72.5,48436.0,65.33,65.375,65.2849,65.348,48436.0
2016-02-19 11:55:00,72.5,72.53,72.41,72.44,176677.0,65.348,65.375,65.2669,65.2939,176677.0
2016-02-19 12:00:00,72.44,72.49,72.4,72.42,172499.0,65.2939,65.339,65.2579,65.2759,172499.0
2016-02-19 12:05:00,72.41,72.52,72.4,72.5,114640.0,65.2669,65.366,65.2579,65.348,114640.0
2016-02-19 12:10:00,72.5,72.56,72.49,72.54,38016.0,65.348,65.4021,65.339,65.3841,38016.0
2016-02-19 12:15:00,72.54,72.55,72.48,72.49,46032.0,65.3841,65.3931,65.33,65.339,46032.0
2016-02-19 12:20:00,72.49,72.51,72.44,72.49,37407.0,65.339,65.357,65.2939,65.339,37407.0
2016-02-19 12:25:00,72.49,72.55,72.49,72.51,198957.0,65.339,65.3931,65.339,65.357,198957.0
2016-02-19 12:30:00,72.52,72.58,72.49,72.51,118849.0,65.366,65.4201,65.339,65.357,118849.0
2016-02-19 12:35:00,72.51,72.57,72.5,72.56,22777.0,65.357,65.4111,65.348,65.4021,22777.0
2016-02-19 12:40:00,72.56,72.62,72.55,72.6,24000.0,65.4021,65.4562,65.3931,65.4381,24000.0
2016-02-19 12:45:00,72.61,72.61,72.53,72.54,75128.0,65.4472,65.4472,65.375,65.3841,75128.0
2016-02-19 12:50:00,72.54,72.59,72.53,72.57,29195.0,65.3841,65.4291,65.375,65.4111,29195.0
2016-02-19 12:55:00,72.57,72.57,72.47,72.48,69980.0,65.4111,65.4111,65.321,65.33,69980.0
2016-02-19 13:00:00,72.47,72.55,72.46,72.48,42821.0,65.321,65.3931,65.312,65.33,42821.0
2016-02-19 13:05:00,72.48,72.51,72.41,72.42,39699.0,65.33,65.357,65.2669,65.2759,39699.0
2016-02-19 13:10:00,72.43,72.46,72.37,72.37,23616.0,65.2849,65.312,65.2308,65.2308,23616.0
2016-02-19 13:15:00,72.37,72.43,72.36,72.4,47806.0,65.2308,65.2849,65.2218,65.2579,47806.0
2016-02-19 13:20:00,72.4,72.43,72.38,72.39,31985.0,65.2579,65.2849,65.2398,65.2489,31985.0
2016-02-19 13:25:00,72.4,72.48,72.4,72.45,21549.0,65.2579,65.33,65.2579,65.3029,21549.0
2016-02-19 13:30:00,72.45,72.52,72.45,72.5,18597.0,65.3029,65.366,65.3029,65.348,18597.0
2016-02-19 13:35:00,72.49,72.51,72.44,72.44,19099.0,65.339,65.357,65.2939,65.2939,19099.0
2016-02-19 13:40:00,72.45,72.48,72.42,72.43,19841.0,65.3029,65.33,65.2759,65.2849,19841.0
2016-02-19 13:45:00,72.43,72.46,72.4,72.45,24410.0,65.2849,65.312,65.2579,65.3029,24410.0
2016-02-19 13:50:00,72.46,72.47,72.41,72.43,73658.0,65.312,65.321,65.2669,65.2849,73658.0
2016-02-19 13:55:00,72.43,72.5,72.41,72.5,30313.0,65.2849,65.348,65.2669,65.348,30313.0
2016-02-19 14:00:00,72.5,72.5,72.46,72.48,47407.0,65.348,65.348,65.312,65.33,47407.0
2016-02-19 14:05:00,72.49,72.58,72.46,72.54,64385.0,65.339,65.4201,65.312,65.3841,64385.0
2016-02-19 14:10:00,72.55,72.59,72.53,72.55,59031.0,65.3931,65.4291,65.375,65.3931,59031.0
2016-02-19 14:15:00,72.55,72.58,72.52,72.56,24740.0,65.3931,65.4201,65.366,65.4021,24740.0
2016-02-19 14:20:00,72.55,72.59,72.54,72.59,33588.0,65.3931,65.4291,65.3841,65.4291,33588.0
2016-02-19 14:25:00,72.59,72.62,72.5,72.54,62568.0,65.4291,65.4562,65.348,65.3841,62568.0
2016-02-19 14:30:00,72.54,72.55,72.51,72.52,441384.0,65.3841,65.3931,65.357,65.366,441384.0
2016-02-19 14:35:00,72.52,72.52,72.46,72.5,63685.0,65.366,65.366,65.312,65.348,63685.0
2016-02-19 14:40:00,72.49,72.51,72.47,72.5,40796.0,65.339,65.357,65.321,65.348,40796.0
2016-02-19 14:45:00,72.51,72.53,72.46,72.52,35940.0,65.357,65.375,65.312,65.366,35940.0
2016-02-19 14:50:00,72.52,72.53,72.42,72.43,44395.0,65.366,65.375,65.2759,65.2849,44395.0
2016-02-19 14:55:00,72.43,72.46,72.41,72.44,55845.0,65.2849,65.312,65.2669,65.2939,55845.0
2016-02-19 15:00:00,72.44,72.52,72.43,72.51,55885.0,65.2939,65.366,65.2849,65.357,55885.0
2016-02-19 15:05:00,72.51,72.55,72.5,72.53,64197.0,65.357,65.3931,65.348,65.375,64197.0
2016-02-19 15:10:00,72.54,72.57,72.52,72.56,56570.0,65.3841,65.4111,65.366,65.4021,56570.0
2016-02-19 15:15:00,72.57,72.58,72.52,72.55,93316.0,65.4111,65.4201,65.366,65.3931,93316.0
2016-02-19 15:20:00,72.54,72.6,72.54,72.57,117659.0,65.3841,65.4381,65.3841,65.4111,117659.0
2016-02-19 15:25:00,72.58,72.65,72.56,72.62,196051.0,65.4201,65.4832,65.4021,65.4562,196051.0
2016-02-19 15:30:00,72.61,72.66,72.57,72.59,165937.0,65.4472,65.4922,65.4111,65.4291,165937.0
2016-02-19 15:35:00,72.59,72.72,72.58,72.72,159135.0,65.4291,65.5463,65.4201,65.5463,159135.0
2016-02-19 15:40:00,72.72,72.75,72.7,72.71,200321.0,65.5463,65.5733,65.5283,65.5373,200321.0
2016-02-19 15:45:00,72.7,72.72,72.67,72.72,180264.0,65.5283,65.5463,65.5012,65.5463,180264.0
2016-02-19 15:50:00,72.72,72.75,72.7,72.74,297613.0,65.5463,65.5733,65.5283,65.5643,297613.0
2016-02-19 15:55:00,72.74,72.76,72.7,72.75,469686.0,65.5643,65.5824,65.5283,65.5733,469686.0
2016-02-22 09:30:00,73.39,73.63,73.33,73.53,199463.0,66.1502,66.3665,66.0961,66.2764,199463.0
2016-02-22 09:35:00,73.53,73.8,73.52,73.77,180793.0,66.2764,66.5198,66.2674,66.4927,180793.0
2016-02-22 09:40:00,73.79,73.87,73.65,73.87,116084.0,66.5107,66.5829,66.3846,66.5829,116084.0
2016-02-22 09:45:00,73.88,73.91,73.79,73.83,59000.0,66.5919,66.6189,66.5107,66.5468,59000.0
2016-02-22 09:50:00,73.85,73.92,73.77,73.79,52100.0,66.5648,66.6279,66.4927,66.5107,52100.0
2016-02-22 09:55:00,73.8,73.97,73.8,73.96,53278.0,66.5198,66.673,66.5198,66.664,53278.0
2016-02-22 10:00:00,73.95,74.12,73.88,74.1,177172.0,66.655,66.8082,66.5919,66.7902,177172.0
2016-02-22 10:05:00,74.1,74.12,74.01,74.01,52133.0,66.7902,66.8082,66.709,66.709,52133.0
2016-02-22 10:10:00,74.01,74.11,74.01,74.07,51024.0,66.709,66.7992,66.709,66.7631,51024.0
2016-02-22 10:15:00,74.08,74.1,73.98,74.0,104980.0,66.7721,66.7902,66.682,66.7,104980.0
2016-02-22 10:20:00,74.01,74.02,73.96,73.96,52804.0,66.709,66.7181,66.664,66.664,52804.0
2016-02-22 10:25:00,73.96,74.04,73.95,73.96,110993.0,66.664,66.7361,66.655,66.664,110993.0
2016-02-22 10:30:00,73.97,74.07,73.97,74.03,42298.0,66.673,66.7631,66.673,66.7271,42298.0
2016-02-22 10:35:00,74.02,74.09,74.0,74.06,69594.0,66.7181,66.7812,66.7,66.7541,69594.0
2016-02-22 10:40:00,74.07,74.11,74.03,74.06,46493.0,66.7631,66.7992,66.7271,66.7541,46493.0
2016-02-22 10:45:00,74.07,74.1,73.95,73.95,56254.0,66.7631,66.7902,66.655,66.655,56254.0
2016-02-22 10:50:00,73.95,74.0,73.88,73.9,47886.0,66.655,66.7,66.5919,66.6099,47886.0
2016-02-22 10:55:00,73.9,73.9,73.82,73.9,73441.0,66.6099,66.6099,66.5378,66.6099,73441.0
2016-02-22 11:00:00,73.9,73.93,73.86,73.9,53509.0,66.6099,66.6369,66.5738,66.6099,53509.0
2016-02-22 11:05:00,73.9,73.94,73.82,73.94,95878.0,66.6099,66.646,66.5378,66.646,95878.0
2016-02-22 11:10:00,73.94,74.0,73.91,73.97,49463.0,66.646,66.7,66.6189,66.673,49463.0
2016-02-22 11:15:00,73.96,73.96,73.87,73.92,51396.0,66.664,66.664,66.5829,66.6279,51396.0
2016-02-22 11:20:00,73.93,73.99,73.91,73.91,30853.0,66.6369,66.691,66.6189,66.6189,30853.0
2016-02-22 11:25:00,73.9,74.0,73.9,73.97,51164.0,66.6099,66.7,66.6099,66.673,51164.0
2016-02-22 11:30:00,73.98,74.03,73.96,74.02,51124.0,66.682,66.7271,66.664,66.7181,51124.0
2016-02-22 11:35:00,74.02,74.02,73.93,73.96,21985.0,66.7181,66.7181,66.6369,66.664,21985.0
2016-02-22 11:40:00,73.96,73.96,73.86,73.86,25845.0,66.664,66.664,66.5738,66.5738,25845.0
2016-02-22 11:45:00,73.86,73.97,73.85,73.97,26276.0,66.5738,66.673,66.5648,66.673,26276.0
2016-02-22 11:50:00,73.97,73.98,73.91,73.91,31681.0,66.673,66.682,66.6189,66.6189,31681.0
2016-02-22 11:55:00,73.92,73.99,73.92,73.98,35441.0,66.6279,66.691,66.6279,66.682,35441.0
2016-02-22 12:00:00,73.98,73.98,73.92,73.95,28135.0,66.682,66.682,66.6279,66.655,28135.0
2016-02-22 12:05:00,73.96,74.0,73.92,73.94,50199.0,66.664,66.7,66.6279,66.646,50199.0
2016-02-22 12:10:00,73.94,73.94,73.9,73.93,45248.0,66.646,66.646,66.6099,66.6369,45248.0
2016-02-22 12:15:00,73.93,73.95,73.9,73.93,54002.0,66.6369,66.655,66.6099,66.6369,54002.0
2016-02-22 12:20:00,73.93,73.94,73.92,73.92,17900.0,66.6369,66.646,66.6279,66.6279,17900.0
2016-02-22 12:25:00,73.92,73.96,73.9,73.92,17917.0,66.6279,66.664,66.6099,66.6279,17917.0
2016-02-22 12:30:00,73.92,73.98,73.91,73.94,38008.0,66.6279,66.682,66.6189,66.646,38008.0
2016-02-22 12:35:00,73.94,74.05,73.94,74.05,44795.0,66.646,66.7451,66.646,66.7451,44795.0
2016-02-22 12:40:00,74.04,74.06,74.01,74.01,24397.0,66.7361,66.7541,66.709,66.709,24397.0
2016-02-22 12:45:00,74.01,74.01,73.94,73.96,53455.0,66.709,66.709,66.646,66.664,53455.0
2016-02-22 12:50:00,73.95,74.0,73.95,73.98,31554.0,66.655,66.7,66.655,66.682,31554.0
2016-02-22 12:55:00,73.99,74.01,73.95,73.98,35872.0,66.691,66.709,66.655,66.682,35872.0
2016-02-22 13:00:00,73.98,74.02,73.95,73.99,11331.0,66.682,66.7181,66.655,66.691,11331.0
2016-02-22 13:05:00,73.98,74.01,73.97,73.99,19302.0,66.682,66.709,66.673,66.691,19302.0
2016-02-22 13:10:00,73.98,73.99,73.94,73.96,16022.0,66.682,66.691,66.646,66.664,16022.0
2016-02-22 13:15:00,73.97,73.99,73.96,73.98,22447.0,66.673,66.691,66.664,66.682,22447.0
2016-02-22 13:20:00,73.99,74.02,73.98,74.02,17312.0,66.691,66.7181,66.682,66.7181,17312.0
2016-02-22 13:25:00,74.01,74.03,74.0,74.03,12000.0,66.709,66.7271,66.7,66.7271,12000.0
2016-02-22 13:30:00,74.03,74.09,74.03,74.05,23905.0,66.7271,66.7812,66.7271,66.7451,23905.0
2016-02-22 13:35:00,74.05,74.17,74.04,74.16,39471.0,66.7451,66.8533,66.7361,66.8442,39471.0
2016-02-22 13:40:00,74.18,74.22,74.15,74.22,44424.0,66.8623,66.8983,66.8352,66.8983,44424.0
2016-02-22 13:45:00,74.22,74.24,74.21,74.24,20111.0,66.8983,66.9164,66.8893,66.9164,20111.0
2016-02-22 13:50:00,74.25,74.26,74.19,74.21,32400.0,66.9254,66.9344,66.8713,66.8893,32400.0
2016-02-22 13:55:00,74.22,74.25,74.17,74.19,101422.0,66.8983,66.9254,66.8533,66.8713,101422.0
2016-02-22 14:00:00,74.19,74.22,74.17,74.19,30212.0,66.8713,66.8983,66.8533,66.8713,30212.0
2016-02-22 14:05:00,74.19,74.19,74.08,74.1,46405.0,66.8713,66.8713,66.7721,66.7902,46405.0
2016-02-22 14:10:00,74.1,74.12,74.08,74.11,28260.0,66.7902,66.8082,66.7721,66.7992,28260.0
2016-02-22 14:15:00,74.11,74.12,74.02,74.03,76807.0,66.7992,66.8082,66.7181,66.7271,76807.0
2016-02-22 14:20:00,74.02,74.09,74.01,74.08,71965.0,66.7181,66.7812,66.709,66.7721,71965.0
2016-02-22 14:25:00,74.07,74.1,74.05,74.08,74830.0,66.7631,66.7902,66.7451,66.7721,74830.0
2016-02-22 14:30:00,74.09,74.09,74.01,74.03,86919.0,66.7812,66.7812,66.709,66.7271,86919.0
2016-02-22 14:35:00,74.03,74.06,74.0,74.04,105481.0,66.7271,66.7541,66.7,66.7361,105481.0
2016-02-22 14:40:00,74.04,74.06,74.01,74.05,45107.0,66.7361,66.7541,66.709,66.7451,45107.0
2016-02-22 14:45:00,74.05,74.07,74.03,74.04,34852.0,66.7451,66.7631,66.7271,66.7361,34852.0
2016-02-22 14:50:00,74.05,74.09,74.04,74.08,30929.0,66.7451,66.7812,66.7361,66.7721,30929.0
2016-02-22 14:55:00,74.09,74.12,74.04,74.05,70961.0,66.7812,66.8082,66.7361,66.7451,70961.0
2016-02-22 15:00:00,74.06,74.08,73.97,73.98,38308.0,66.7541,66.7721,66.673,66.682,38308.0
2016-02-22 15:05:00,73.98,73.99,73.93,73.94,58278.0,66.682,66.691,66.6369,66.646,58278.0
2016-02-22 15:10:00,73.94,74.0,73.92,74.0,106852.0,66.646,66.7,66.6279,66.7,106852.0
2016-02-22 15:15:00,74.0,74.0,73.95,73.97,34836.0,66.7,66.7,66.655,66.673,34836.0
2016-02-22 15:20:00,73.97,74.02,73.95,73.98,53063.0,66.673,66.7181,66.655,66.682,53063.0
2016-02-22 15:25:00,73.98,74.02,73.97,73.98,128672.0,66.682,66.7181,66.673,66.682,128672.0
2016-02-22 15:30:00,73.98,74.03,73.97,74.03,233510.0,66.682,66.7271,66.673,66.7271,233510.0
2016-02-22 15:35:00,74.02,74.03,73.98,74.01,114616.0,66.7181,66.7271,66.682,66.709,114616.0
2016-02-22 15:40:00,73.99,74.14,73.99,74.1,109575.0,66.691,66.8262,66.691,66.7902,109575.0
2016-02-22 15:45:00,74.11,74.13,74.07,74.08,157776.0,66.7992,66.8172,66.7631,66.7721,157776.0
2016-02-22 15:50:00,74.09,74.11,74.05,74.07,110938.0,66.7812,66.7992,66.7451,66.7631,110938.0
2016-02-22 15:55:00,74.07,74.15,74.06,74.13,371037.0,66.7631,66.8352,66.7541,66.8172,371037.0
2016-02-23 09:30:00,73.94,74.28,73.93,74.08,150488.0,66.646,66.9524,66.6369,66.7721,150488.0
2016-02-23 09:35:00,74.07,74.34,74.07,74.15,213915.0,66.7631,67.0065,66.7631,66.8352,213915.0
2016-02-23 09:40:00,74.12,74.35,74.12,74.2,137805.0,66.8082,67.0155,66.8082,66.8803,137805.0
2016-02-23 09:45:00,74.21,74.33,74.19,74.27,135919.0,66.8893,66.9975,66.8713,66.9434,135919.0
2016-02-23 09:50:00,74.27,74.46,74.27,74.38,131004.0,66.9434,67.1147,66.9434,67.0425,131004.0
2016-02-23 09:55:00,74.39,74.39,74.23,74.26,105706.0,67.0516,67.0516,66.9073,66.9344,105706.0
2016-02-23 10:00:00,74.24,74.27,74.19,74.22,110653.0,66.9164,66.9434,66.8713,66.8983,110653.0
2016-02-23 10:05:00,74.21,74.21,73.99,74.01,85858.0,66.8893,66.8893,66.691,66.709,85858.0
2016-02-23 10:10:00,74.02,74.05,73.8,73.8,93098.0,66.7181,66.7451,66.5198,66.5198,93098.0
2016-02-23 10:15:00,73.8,73.85,73.75,73.77,71236.0,66.5198,66.5648,66.4747,66.4927,71236.0
2016-02-23 10:20:00,73.78,73.91,73.77,73.89,32243.0,66.5017,66.6189,66.4927,66.6009,32243.0
2016-02-23 10:25:00,73.89,73.96,73.86,73.94,72708.0,66.6009,66.664,66.5738,66.646,72708.0
2016-02-23 10:30:00,73.96,74.0,73.87,73.94,175182.0,66.664,66.7,66.5829,66.646,175182.0
2016-02-23 10:35:00,73.94,73.96,73.88,73.89,67768.0,66.646,66.664,66.5919,66.6009,67768.0
2016-02-23 10:40:00,73.88,73.91,73.8,73.81,23049.0,66.5919,66.6189,66.5198,66.5288,23049.0
2016-02-23 10:45:00,73.78,73.78,73.64,73.66,64659.0,66.5017,66.5017,66.3755,66.3936,64659.0
2016-02-23 10:50:00,73.65,73.67,73.59,73.6,57968.0,66.3846,66.4026,66.3305,66.3395,57968.0
2016-02-23 10:55:00,73.61,73.67,73.55,73.66,88295.0,66.3485,66.4026,66.2944,66.3936,88295.0
2016-02-23 11:00:00,73.66,73.73,73.64,73.69,42959.0,66.3936,66.4567,66.3755,66.4206,42959.0
2016-02-23 11:05:00,73.69,73.72,73.59,73.6,129997.0,66.4206,66.4477,66.3305,66.3395,129997.0
2016-02-23 11:10:00,73.6,73.65,73.56,73.62,81311.0,66.3395,66.3846,66.3034,66.3575,81311.0
2016-02-23 11:15:00,73.63,73.68,73.62,73.66,69080.0,66.3665,66.4116,66.3575,66.3936,69080.0
2016-02-23 11:20:00,73.66,73.71,73.63,73.68,98724.0,66.3936,66.4386,66.3665,66.4116,98724.0
2016-02-23 11:25:00,73.68,73.68,73.55,73.63,42733.0,66.4116,66.4116,66.2944,66.3665,42733.0
2016-02-23 11:30:00,73.63,73.66,73.53,73.62,26361.0,66.3665,66.3936,66.2764,66.3575,26361.0
2016-02-23 11:35:00,73.63,73.84,73.63,73.81,115600.0,66.3665,66.5558,66.3665,66.5288,115600.0
2016-02-23 11:40:00,73.82,73.91,73.79,73.91,45716.0,66.5378,66.6189,66.5107,66.6189,45716.0
2016-02-23 11:45:00,73.92,73.94,73.86,73.91,68202.0,66.6279,66.646,66.5738,66.6189,68202.0
2016-02-23 11:50:00,73.9,73.94,73.85,73.86,36311.0,66.6099,66.646,66.5648,66.5738,36311.0
2016-02-23 11:55:00,73.86,73.93,73.83,73.93,25362.0,66.5738,66.6369,66.5468,66.6369,25362.0
2016-02-23 12:00:00,73.92,73.93,73.88,73.89,23908.0,66.6279,66.6369,66.5919,66.6009,23908.0
2016-02-23 12:05:00,73.88,73.96,73.88,73.9,30191.0,66.5919,66.664,66.5919,66.6099,30191.0
2016-02-23 12:10:00,73.9,73.9,73.82,73.9,27126.0,66.6099,66.6099,66.5378,66.6099,27126.0
2016-02-23 12:15:00,73.89,73.93,73.85,73.86,45804.0,66.6009,66.6369,66.5648,66.5738,45804.0
2016-02-23 12:20:00,73.86,73.89,73.84,73.88,42558.0,66.5738,66.6009,66.5558,66.5919,42558.0
2016-02-23 12:25:00,73.87,74.06,73.87,74.05,47876.0,66.5829,66.7541,66.5829,66.7451,47876.0
2016-02-23 12:30:00,74.05,74.14,74.04,74.1,70508.0,66.7451,66.8262,66.7361,66.7902,70508.0
2016-02-23 12:35:00,74.11,74.15,74.07,74.12,36370.0,66.7992,66.8352,66.7631,66.8082,36370.0
2016-02-23 12:40:00,74.12,74.15,74.08,74.13,28159.0,66.8082,66.8352,66.7721,66.8172,28159.0
2016-02-23 12:45:00,74.13,74.18,74.13,74.16,17888.0,66.8172,66.8623,66.8172,66.8442,17888.0
2016-02-23 12:50:00,74.17,74.17,74.11,74.11,25865.0,66.8533,66.8533,66.7992,66.7992,25865.0
2016-02-23 12:55:00,74.11,74.19,74.11,74.19,26527.0,66.7992,66.8713,66.7992,66.8713,26527.0
2016-02-23 13:00:00,74.19,74.22,74.14,74.2,23007.0,66.8713,66.8983,66.8262,66.8803,23007.0
2016-02-23 13:05:00,74.19,74.22,74.16,74.2,31076.0,66.8713,66.8983,66.8442,66.8803,31076.0
2016-02-23 13:10:00,74.19,74.2,74.15,74.17,25692.0,66.8713,66.8803,66.8352,66.8533,25692.0
2016-02-23 13:15:00,74.18,74.18,74.12,74.15,82123.0,66.8623,66.8623,66.8082,66.8352,82123.0
2016-02-23 13:20:00,74.15,74.16,74.11,74.13,181397.0,66.8352,66.8442,66.7992,66.8172,181397.0
2016-02-23 13:25:00,74.13,74.14,74.06,74.13,69281.0,66.8172,66.8262,66.7541,66.8172,69281.0
2016-02-23 13:30:00,74.13,74.13,73.95,73.96,110274.0,66.8172,66.8172,66.655,66.664,110274.0
2016-02-23 13:35:00,73.96,74.02,73.95,73.99,58912.0,66.664,66.7181,66.655,66.691,58912.0
2016-02-23 13:40:00,73.99,73.99,73.9,73.9,33654.0,66.691,66.691,66.6099,66.6099,33654.0
2016-02-23 13:45:00,73.9,73.95,73.87,73.94,53297.0,66.6099,66.655,66.5829,66.646,53297.0
2016-02-23 13:50:00,73.94,73.96,73.9,73.93,84842.0,66.646,66.664,66.6099,66.6369,84842.0
2016-02-23 13:55:00,73.93,73.98,73.89,73.98,56280.0,66.6369,66.682,66.6009,66.682,56280.0
2016-02-23 14:00:00,73.97,74.0,73.93,73.99,53337.0,66.673,66.7,66.6369,66.691,53337.0
2016-02-23 14:05:00,73.99,74.05,73.98,73.99,48226.0,66.691,66.7451,66.682,66.691,48226.0
2016-02-23 14:10:00,73.99,74.05,73.98,74.04,29096.0,66.691,66.7451,66.682,66.7361,29096.0
2016-02-23 14:15:00,74.04,74.14,74.04,74.13,43873.0,66.7361,66.8262,66.7361,66.8172,43873.0
2016-02-23 14:20:00,74.13,74.15,74.09,74.13,21719.0,66.8172,66.8352,66.7812,66.8172,21719.0
2016-02-23 14:25:00,74.13,74.14,74.04,74.05,45503.0,66.8172,66.8262,66.7361,66.7451,45503.0
2016-02-23 14:30:00,74.05,74.05,74.0,74.02,73538.0,66.7451,66.7451,66.7,66.7181,73538.0
2016-02-23 14:35:00,74.01,74.03,73.93,73.97,32974.0,66.709,66.7271,66.6369,66.673,32974.0
2016-02-23 14:40:00,73.97,73.99,73.94,73.95,45363.0,66.673,66.691,66.646,66.655,45363.0
2016-02-23 14:45:00,73.95,73.98,73.92,73.97,42519.0,66.655,66.682,66.6279,66.673,42519.0
2016-02-23 14:50:00,73.97,73.99,73.87,73.88,53609.0,66.673,66.691,66.5829,66.5919,53609.0
2016-02-23 14:55:00,73.88,73.92,73.87,73.88,37063.0,66.5919,66.6279,66.5829,66.5919,37063.0
2016-02-23 15:00:00,73.88,73.91,73.75,73.75,75470.0,66.5919,66.6189,66.4747,66.4747,75470.0
2016-02-23 15:05:00,73.76,73.82,73.72,73.8,71264.0,66.4837,66.5378,66.4477,66.5198,71264.0
2016-02-23 15:10:00,73.8,73.82,73.72,73.74,63983.0,66.5198,66.5378,66.4477,66.4657,63983.0
2016-02-23 15:15:00,73.74,73.79,73.72,73.78,39292.0,66.4657,66.5107,66.4477,66.5017,39292.0
2016-02-23 15:20:00,73.78,73.83,73.77,73.77,89149.0,66.5017,66.5468,66.4927,66.4927,89149.0
2016-02-23 15:25:00,73.77,73.82,73.75,73.76,101633.0,66.4927,66.5378,66.4747,66.4837,101633.0
2016-02-23 15:30:00,73.76,73.88,73.76,73.87,75795.0,66.4837,66.5919,66.4837,66.5829,75795.0
2016-02-23 15:35:00,73.87,73.97,73.86,73.97,117612.0,66.5829,66.673,66.5738,66.673,117612.0
2016-02-23 15:40:00,73.97,74.02,73.87,73.88,128433.0,66.673,66.7181,66.5829,66.5919,128433.0
2016-02-23 15:45:00,73.89,73.91,73.86,73.91,64902.0,66.6009,66.6189,66.5738,66.6189,64902.0
2016-02-23 15:50:00,73.91,73.91,73.8,73.81,78384.0,66.6189,66.6189,66.5198,66.5288,78384.0
2016-02-23 15:55:00,73.81,73.82,73.71,73.73,234683.0,66.5288,66.5378,66.4386,66.4567,234683.0
2016-02-24 09:30:00,73.13,73.2,72.65,72.68,258884.0,65.9159,65.979,65.4832,65.5102,258884.0
2016-02-24 09:35:00,72.68,72.81,72.62,72.74,138038.0,65.5102,65.6274,65.4562,65.5643,138038.0
2016-02-24 09:40:00,72.74,72.86,72.66,72.76,126905.0,65.5643,65.6725,65.4922,65.5824,126905.0
2016-02-24 09:45:00,72.75,72.75,72.41,72.45,227842.0,65.5733,65.5733,65.2669,65.3029,227842.0
2016-02-24 09:50:00,72.44,72.45,72.31,72.42,139157.0,65.2939,65.3029,65.1767,65.2759,139157.0
2016-02-24 09:55:00,72.41,72.59,72.36,72.57,71671.0,65.2669,65.4291,65.2218,65.4111,71671.0
2016-02-24 10:00:00,72.57,72.57,72.38,72.54,156816.0,65.4111,65.4111,65.2398,65.3841,156816.0
2016-02-24 10:05:00,72.54,72.65,72.5,72.65,192112.0,65.3841,65.4832,65.348,65.4832,192112.0
2016-02-24 10:10:00,72.65,72.68,72.54,72.61,87580.0,65.4832,65.5102,65.3841,65.4472,87580.0
2016-02-24 10:15:00,72.59,72.67,72.55,72.58,80811.0,65.4291,65.5012,65.3931,65.4201,80811.0
2016-02-24 10:20:00,72.58,72.58,72.46,72.53,102315.0,65.4201,65.4201,65.312,65.375,102315.0
2016-02-24 10:25:00,72.53,72.59,72.48,72.57,65445.0,65.375,65.4291,65.33,65.4111,65445.0
2016-02-24 10:30:00,72.58,72.68,72.38,72.59,147550.0,65.4201,65.5102,65.2398,65.4291,147550.0
2016-02-24 10:35:00,72.56,72.8,72.52,72.78,102787.0,65.4021,65.6184,65.366,65.6004,102787.0
2016-02-24 10:40:00,72.78,72.81,72.74,72.74,128743.0,65.6004,65.6274,65.5643,65.5643,128743.0
2016-02-24 10:45:00,72.74,72.77,72.69,72.76,62666.0,65.5643,65.5914,65.5193,65.5824,62666.0
2016-02-24 10:50:00,72.77,72.81,72.61,72.64,140728.0,65.5914,65.6274,65.4472,65.4742,140728.0
2016-02-24 10:55:00,72.64,72.78,72.63,72.72,94341.0,65.4742,65.6004,65.4652,65.5463,94341.0
2016-02-24 11:00:00,72.75,72.78,72.69,72.73,49872.0,65.5733,65.6004,65.5193,65.5553,49872.0
2016-02-24 11:05:00,72.74,72.8,72.67,72.75,72352.0,65.5643,65.6184,65.5012,65.5733,72352.0
2016-02-24 11:10:00,72.76,72.79,72.67,72.7,61723.0,65.5824,65.6094,65.5012,65.5283,61723.0
2016-02-24 11:15:00,72.69,72.69,72.56,72.62,53627.0,65.5193,65.5193,65.4021,65.4562,53627.0
2016-02-24 11:20:00,72.62,72.72,72.62,72.7,72498.0,65.4562,65.5463,65.4562,65.5283,72498.0
2016-02-24 11:25:00,72.69,72.75,72.66,72.7,47934.0,65.5193,65.5733,65.4922,65.5283,47934.0
2016-02-24 11:30:00,72.68,72.77,72.68,72.73,40822.0,65.5102,65.5914,65.5102,65.5553,40822.0
2016-02-24 11:35:00,72.74,72.92,72.74,72.91,39804.0,65.5643,65.7266,65.5643,65.7176,39804.0
2016-02-24 11:40:00,72.91,73.1,72.91,73.1,80923.0,65.7176,65.8888,65.7176,65.8888,80923.0
2016-02-24 11:45:00,73.1,73.12,73.06,73.09,77330.0,65.8888,65.9068,65.8528,65.8798,77330.0
2016-02-24 11:50:00,73.1,73.22,73.1,73.17,84016.0,65.8888,65.997,65.8888,65.9519,84016.0
2016-02-24 11:55:00,73.17,73.23,73.15,73.2,44023.0,65.9519,66.006,65.9339,65.979,44023.0
2016-02-24 12:00:00,73.21,73.33,73.18,73.33,210739.0,65.988,66.0961,65.9609,66.0961,210739.0
2016-02-24 12:05:00,73.33,73.41,73.33,73.37,121529.0,66.0961,66.1682,66.0961,66.1322,121529.0
2016-02-24 12:10:00,73.37,73.41,73.29,73.29,25712.0,66.1322,66.1682,66.0601,66.0601,25712.0
2016-02-24 12:15:00,73.29,73.31,73.23,73.26,77704.0,66.0601,66.0781,66.006,66.033,77704.0
2016-02-24 12:20:00,73.27,73.31,73.17,73.17,27794.0,66.042,66.0781,65.9519,65.9519,27794.0
2016-02-24 12:25:00,73.17,73.18,73.14,73.15,29111.0,65.9519,65.9609,65.9249,65.9339,29111.0
2016-02-24 12:30:00,73.16,73.19,73.03,73.04,48473.0,65.9429,65.9699,65.8257,65.8347,48473.0
2016-02-24 12:35:00,73.03,73.05,72.96,73.02,52981.0,65.8257,65.8437,65.7626,65.8167,52981.0
2016-02-24 12:40:00,73.02,73.03,72.97,72.99,65911.0,65.8167,65.8257,65.7716,65.7897,65911.0
2016-02-24 12:45:00,73.0,73.15,72.99,73.12,85224.0,65.7987,65.9339,65.7897,65.9068,85224.0
2016-02-24 12:50:00,73.13,73.22,73.13,73.2,44199.0,65.9159,65.997,65.9159,65.979,44199.0
2016-02-24 12:55:00,73.2,73.22,73.14,73.14,23479.0,65.979,65.997,65.9249,65.9249,23479.0
2016-02-24 13:00:00,73.14,73.24,73.13,73.22,56709.0,65.9249,66.015,65.9159,65.997,56709.0
2016-02-24 13:05:00,73.22,73.4,73.22,73.34,152019.0,65.997,66.1592,65.997,66.1051,152019.0
2016-02-24 13:10:00,73.34,73.34,73.22,73.22,103371.0,66.1051,66.1051,65.997,65.997,103371.0
2016-02-24 13:15:00,73.23,73.28,73.17,73.17,65905.0,66.006,66.0511,65.9519,65.9519,65905.0
2016-02-24 13:20:00,73.18,73.31,73.18,73.28,70502.0,65.9609,66.0781,65.9609,66.0511,70502.0
2016-02-24 13:25:00,73.29,73.29,73.2,73.26,45846.0,66.0601,66.0601,65.979,66.033,45846.0
2016-02-24 13:30:00,73.26,73.3,73.2,73.22,35867.0,66.033,66.0691,65.979,65.997,35867.0
2016-02-24 13:35:00,73.24,73.25,73.18,73.23,22511.0,66.015,66.024,65.9609,66.006,22511.0
2016-02-24 13:40:00,73.24,73.29,73.21,73.29,117210.0,66.015,66.0601,65.988,66.0601,117210.0
2016-02-24 13:45:00,73.28,73.33,73.2,73.24,55989.0,66.0511,66.0961,65.979,66.015,55989.0
2016-02-24 13:50:00,73.25,73.33,73.25,73.32,23185.0,66.024,66.0961,66.024,66.0871,23185.0
2016-02-24 13:55:00,73.34,73.4,73.33,73.34,88568.0,66.1051,66.1592,66.0961,66.1051,88568.0
2016-02-24 14:00:00,73.34,73.37,73.3,73.31,48278.0,66.1051,66.1322,66.0691,66.0781,48278.0
2016-02-24 14:05:00,73.32,73.62,73.32,73.61,110102.0,66.0871,66.3575,66.0871,66.3485,110102.0
2016-02-24 14:10:00,73.6,73.68,73.58,73.68,49821.0,66.3395,66.4116,66.3215,66.4116,49821.0
2016-02-24 14:15:00,73.69,73.71,73.65,73.67,43123.0,66.4206,66.4386,66.3846,66.4026,43123.0
2016-02-24 14:20:00,73.66,73.86,73.65,73.85,133126.0,66.3936,66.5738,66.3846,66.5648,133126.0
2016-02-24 14:25:00,73.85,73.9,73.82,73.87,62792.0,66.5648,66.6099,66.5378,66.5829,62792.0
2016-02-24 14:30:00,73.86,73.92,73.84,73.87,33473.0,66.5738,66.6279,66.5558,66.5829,33473.0
2016-02-24 14:35:00,73.87,73.87,73.81,73.82,50117.0,66.5829,66.5829,66.5288,66.5378,50117.0
2016-02-24 14:40:00,73.84,73.9,73.81,73.86,56862.0,66.5558,66.6099,66.5288,66.5738,56862.0
2016-02-24 14:45:00,73.87,73.87,73.76,73.8,43459.0,66.5829,66.5829,66.4837,66.5198,43459.0
2016-02-24 14:50:00,73.8,73.81,73.68,73.68,113990.0,66.5198,66.5288,66.4116,66.4116,113990.0
2016-02-24 14:55:00,73.68,73.71,73.67,73.68,43081.0,66.4116,66.4386,66.4026,66.4116,43081.0
2016-02-24 15:00:00,73.69,73.73,73.68,73.7,60567.0,66.4206,66.4567,66.4116,66.4296,60567.0
2016-02-24 15:05:00,73.7,74.03,73.7,74.03,193769.0,66.4296,66.7271,66.4296,66.7271,193769.0
2016-02-24 15:10:00,74.04,74.07,73.98,74.07,89292.0,66.7361,66.7631,66.682,66.7631,89292.0
2016-02-24 15:15:00,74.05,74.19,74.02,74.14,103961.0,66.7451,66.8713,66.7181,66.8262,103961.0
2016-02-24 15:20:00,74.16,74.18,74.08,74.11,50775.0,66.8442,66.8623,66.7721,66.7992,50775.0
2016-02-24 15:25:00,74.11,74.27,74.1,74.21,85924.0,66.7992,66.9434,66.7902,66.8893,85924.0
2016-02-24 15:30:00,74.21,74.22,74.13,74.15,89171.0,66.8893,66.8983,66.8172,66.8352,89171.0
2016-02-24 15:35:00,74.16,74.29,74.14,74.25,102166.0,66.8442,66.9614,66.8262,66.9254,102166.0
2016-02-24 15:40:00,74.24,74.28,74.05,74.05,160434.0,66.9164,66.9524,66.7451,66.7451,160434.0
2016-02-24 15:45:00,74.04,74.1,74.01,74.03,173484.0,66.7361,66.7902,66.709,66.7271,173484.0
2016-02-24 15:50:00,74.03,74.16,74.03,74.16,134278.0,66.7271,66.8442,66.7271,66.8442,134278.0
2016-02-24 15:55:00,74.16,74.22,74.11,74.15,1059996.0,66.8442,66.8983,66.7992,66.8352,1059996.0
2016-02-25 09:30:00,74.25,74.61,74.25,74.57,145539.0,66.9254,67.2499,66.9254,67.2138,145539.0
2016-02-25 09:35:00,74.56,74.57,74.28,74.35,184768.0,67.2048,67.2138,66.9524,67.0155,184768.0
2016-02-25 09:40:00,74.35,74.4,74.06,74.07,126661.0,67.0155,67.0606,66.7541,66.7631,126661.0
2016-02-25 09:45:00,74.08,74.18,74.06,74.1,141067.0,66.7721,66.8623,66.7541,66.7902,141067.0
2016-02-25 09:50:00,74.08,74.25,74.08,74.18,96697.0,66.7721,66.9254,66.7721,66.8623,96697.0
2016-02-25 09:55:00,74.17,74.17,73.97,74.0,112905.0,66.8533,66.8533,66.673,66.7,112905.0
2016-02-25 10:00:00,74.0,74.0,73.84,73.94,104810.0,66.7,66.7,66.5558,66.646,104810.0
2016-02-25 10:05:00,73.94,73.98,73.86,73.9,112061.0,66.646,66.682,66.5738,66.6099,112061.0
2016-02-25 10:10:00,73.9,73.97,73.83,73.97,138695.0,66.6099,66.673,66.5468,66.673,138695.0
2016-02-25 10:15:00,73.98,74.14,73.97,74.1,53029.0,66.682,66.8262,66.673,66.7902,53029.0
2016-02-25 10:20:00,74.1,74.12,73.96,73.97,46781.0,66.7902,66.8082,66.664,66.673,46781.0
2016-02-25 10:25:00,73.97,74.15,73.97,74.15,51451.0,66.673,66.8352,66.673,66.8352,51451.0
2016-02-25 10:30:00,74.14,74.14,73.96,74.08,91872.0,66.8262,66.8262,66.664,66.7721,91872.0
2016-02-25 10:35:00,74.08,74.1,74.0,74.06,52911.0,66.7721,66.7902,66.7,66.7541,52911.0
2016-02-25 10:40:00,74.05,74.23,74.03,74.16,66112.0,66.7451,66.9073,66.7271,66.8442,66112.0
2016-02-25 10:45:00,74.16,74.17,74.05,74.1,27294.0,66.8442,66.8533,66.7451,66.7902,27294.0
2016-02-25 10:50:00,74.1,74.14,74.03,74.14,30391.0,66.7902,66.8262,66.7271,66.8262,30391.0
2016-02-25 10:55:00,74.14,74.14,73.96,73.96,39612.0,66.8262,66.8262,66.664,66.664,39612.0
2016-02-25 11:00:00,73.96,73.97,73.89,73.92,58303.0,66.664,66.673,66.6009,66.6279,58303.0
2016-02-25 11:05:00,73.93,74.07,73.9,74.06,53534.0,66.6369,66.7631,66.6099,66.7541,53534.0
2016-02-25 11:10:00,74.05,74.05,73.93,73.93,42526.0,66.7451,66.7451,66.6369,66.6369,42526.0
2016-02-25 11:15:00,73.92,74.04,73.9,73.95,28746.0,66.6279,66.7361,66.6099,66.655,28746.0
2016-02-25 11:20:00,73.94,74.05,73.93,74.05,25592.0,66.646,66.7451,66.6369,66.7451,25592.0
2016-02-25 11:25:00,74.05,74.14,74.03,74.12,42849.0,66.7451,66.8262,66.7271,66.8082,42849.0
2016-02-25 11:30:00,74.1,74.16,74.06,74.14,31492.0,66.7902,66.8442,66.7541,66.8262,31492.0
2016-02-25 11:35:00,74.15,74.19,74.1,74.11,36729.0,66.8352,66.8713,66.7902,66.7992,36729.0
2016-02-25 11:40:00,74.11,74.14,73.97,74.0,43290.0,66.7992,66.8262,66.673,66.7,43290.0
2016-02-25 11:45:00,74.0,74.08,73.99,74.07,23590.0,66.7,66.7721,66.691,66.7631,23590.0
2016-02-25 11:50:00,74.09,74.21,74.08,74.18,24142.0,66.7812,66.8893,66.7721,66.8623,24142.0
2016-02-25 11:55:00,74.19,74.28,74.19,74.25,32360.0,66.8713,66.9524,66.8713,66.9254,32360.0
2016-02-25 12:00:00,74.25,74.26,74.21,74.25,18666.0,66.9254,66.9344,66.8893,66.9254,18666.0
2016-02-25 12:05:00,74.23,74.25,74.21,74.22,23362.0,66.9073,66.9254,66.8893,66.8983,23362.0
2016-02-25 12:10:00,74.22,74.24,74.17,74.24,27057.0,66.8983,66.9164,66.8533,66.9164,27057.0
2016-02-25 12:15:00,74.24,74.26,74.15,74.15,40474.0,66.9164,66.9344,66.8352,66.8352,40474.0
2016-02-25 12:20:00,74.16,74.17,74.13,74.14,24340.0,66.8442,66.8533,66.8172,66.8262,24340.0
2016-02-25 12:25:00,74.14,74.22,74.14,74.19,26809.0,66.8262,66.8983,66.8262,66.8713,26809.0
2016-02-25 12:30:00,74.19,74.19,74.09,74.12,34802.0,66.8713,66.8713,66.7812,66.8082,34802.0
2016-02-25 12:35:00,74.12,74.18,74.1,74.1,54962.0,66.8082,66.8623,66.7902,66.7902,54962.0
2016-02-25 12:40:00,74.09,74.12,74.09,74.12,48622.0,66.7812,66.8082,66.7812,66.8082,48622.0
2016-02-25 12:45:00,74.11,74.12,74.03,74.1,67238.0,66.7992,66.8082,66.7271,66.7902,67238.0
2016-02-25 12:50:00,74.1,74.23,74.1,74.21,16353.0,66.7902,66.9073,66.7902,66.8893,16353.0
2016-02-25 12:55:00,74.21,74.23,74.17,74.19,34823.0,66.8893,66.9073,66.8533,66.8713,34823.0
2016-02-25 13:00:00,74.17,74.24,74.17,74.23,20989.0,66.8533,66.9164,66.8533,66.9073,20989.0
2016-02-25 13:05:00,74.24,74.27,74.23,74.25,33636.0,66.9164,66.9434,66.9073,66.9254,33636.0
2016-02-25 13:10:00,74.25,74.28,74.21,74.27,21625.0,66.9254,66.9524,66.8893,66.9434,21625.0
2016-02-25 13:15:00,74.27,74.34,74.26,74.31,60922.0,66.9434,67.0065,66.9344,66.9795,60922.0
2016-02-25 13:20:00,74.32,74.38,74.31,74.33,124229.0,66.9885,67.0425,66.9795,66.9975,124229.0
2016-02-25 13:25:00,74.33,74.37,74.3,74.36,100804.0,66.9975,67.0335,66.9704,67.0245,100804.0
2016-02-25 13:30:00,74.35,74.44,74.35,74.43,71388.0,67.0155,67.0966,67.0155,67.0876,71388.0
2016-02-25 13:35:00,74.43,74.52,74.4,74.49,80715.0,67.0876,67.1687,67.0606,67.1417,80715.0
2016-02-25 13:40:00,74.5,74.57,74.49,74.56,47299.0,67.1507,67.2138,67.1417,67.2048,47299.0
2016-02-25 13:45:00,74.56,74.58,74.5,74.53,56766.0,67.2048,67.2228,67.1507,67.1777,56766.0
2016-02-25 13:50:00,74.53,74.6,74.53,74.57,105609.0,67.1777,67.2408,67.1777,67.2138,105609.0
2016-02-25 13:55:00,74.56,74.59,74.52,74.57,86907.0,67.2048,67.2318,67.1687,67.2138,86907.0
2016-02-25 14:00:00,74.57,74.57,74.48,74.52,82452.0,67.2138,67.2138,67.1327,67.1687,82452.0
2016-02-25 14:05:00,74.52,74.52,74.42,74.45,145801.0,67.1687,67.1687,67.0786,67.1056,145801.0
2016-02-25 14:10:00,74.45,74.54,74.44,74.52,55704.0,67.1056,67.1868,67.0966,67.1687,55704.0
2016-02-25 14:15:00,74.53,74.6,74.52,74.6,88554.0,67.1777,67.2408,67.1687,67.2408,88554.0
2016-02-25 14:20:00,74.59,74.63,74.56,74.58,36013.0,67.2318,67.2679,67.2048,67.2228,36013.0
2016-02-25 14:25:00,74.57,74.57,74.53,74.56,48714.0,67.2138,67.2138,67.1777,67.2048,48714.0
2016-02-25 14:30:00,74.56,74.62,74.56,74.6,47138.0,67.2048,67.2589,67.2048,67.2408,47138.0
2016-02-25 14:35:00,74.6,74.6,74.52,74.56,37256.0,67.2408,67.2408,67.1687,67.2048,37256.0
2016-02-25 14:40:00,74.56,74.56,74.51,74.52,50351.0,67.2048,67.2048,67.1597,67.1687,50351.0
2016-02-25 14:45:00,74.52,74.55,74.49,74.51,28228.0,67.1687,67.1958,67.1417,67.1597,28228.0
2016-02-25 14:50:00,74.5,74.51,74.43,74.47,115454.0,67.1507,67.1597,67.0876,67.1237,115454.0
2016-02-25 14:55:00,74.46,74.51,74.44,74.49,31812.0,67.1147,67.1597,67.0966,67.1417,31812.0
2016-02-25 15:00:00,74.5,74.64,74.48,74.63,64530.0,67.1507,67.2769,67.1327,67.2679,64530.0
2016-02-25 15:05:00,74.64,74.68,74.62,74.68,22989.0,67.2769,67.313,67.2589,67.313,22989.0
2016-02-25 15:10:00,74.67,74.74,74.67,74.74,52921.0,67.3039,67.367,67.3039,67.367,52921.0
2016-02-25 15:15:00,74.73,74.74,74.66,74.68,144526.0,67.358,67.367,67.2949,67.313,144526.0
2016-02-25 15:20:00,74.68,74.71,74.67,74.7,49815.0,67.313,67.34,67.3039,67.331,49815.0
2016-02-25 15:25:00,74.69,74.7,74.61,74.63,70196.0,67.322,67.331,67.2499,67.2679,70196.0
2016-02-25 15:30:00,74.64,74.7,74.59,74.6,63763.0,67.2769,67.331,67.2318,67.2408,63763.0
2016-02-25 15:35:00,74.59,74.68,74.59,74.67,80095.0,67.2318,67.313,67.2318,67.3039,80095.0
2016-02-25 15:40:00,74.68,74.81,74.65,74.78,95158.0,67.313,67.4301,67.2859,67.4031,95158.0
2016-02-25 15:45:00,74.79,74.83,74.77,74.81,75439.0,67.4121,67.4482,67.3941,67.4301,75439.0
2016-02-25 15:50:00,74.81,74.85,74.77,74.85,147020.0,67.4301,67.4662,67.3941,67.4662,147020.0
2016-02-25 15:55:00,74.84,74.93,74.83,74.93,241194.0,67.4572,67.5383,67.4482,67.5383,241194.0
2016-02-26 09:30:00,75.33,75.39,75.16,75.2,228463.0,67.8988,67.9529,67.7456,67.7817,228463.0
2016-02-26 09:35:00,75.19,75.3,75.16,75.22,224672.0,67.7726,67.8718,67.7456,67.7997,224672.0
2016-02-26 09:40:00,75.22,75.28,75.07,75.16,161453.0,67.7997,67.8538,67.6645,67.7456,161453.0
2016-02-26 09:45:00,75.16,75.2,75.08,75.11,148601.0,67.7456,67.7817,67.6735,67.7005,148601.0
2016-02-26 09:50:00,75.09,75.25,75.06,75.23,126817.0,67.6825,67.8267,67.6555,67.8087,126817.0
2016-02-26 09:55:00,75.23,75.3,75.1,75.1,138196.0,67.8087,67.8718,67.6915,67.6915,138196.0
2016-02-26 10:00:00,75.1,75.11,75.01,75.05,153713.0,67.6915,67.7005,67.6104,67.6465,153713.0
2016-02-26 10:05:00,75.04,75.11,74.95,74.95,174323.0,67.6374,67.7005,67.5563,67.5563,174323.0
2016-02-26 10:10:00,74.95,75.06,74.91,75.04,110980.0,67.5563,67.6555,67.5203,67.6374,110980.0
2016-02-26 10:15:00,75.06,75.09,74.92,74.95,60416.0,67.6555,67.6825,67.5293,67.5563,60416.0
2016-02-26 10:20:00,74.96,74.96,74.85,74.86,50641.0,67.5653,67.5653,67.4662,67.4752,50641.0
2016-02-26 10:25:00,74.85,74.92,74.83,74.88,48336.0,67.4662,67.5293,67.4482,67.4932,48336.0
2016-02-26 10:30:00,74.89,75.06,74.88,75.03,81498.0,67.5022,67.6555,67.4932,67.6284,81498.0
2016-02-26 10:35:00,75.03,75.16,75.0,75.15,90509.0,67.6284,67.7456,67.6014,67.7366,90509.0
2016-02-26 10:40:00,75.15,75.16,75.09,75.15,68906.0,67.7366,67.7456,67.6825,67.7366,68906.0
2016-02-26 10:45:00,75.15,75.2,75.11,75.15,75792.0,67.7366,67.7817,67.7005,67.7366,75792.0
2016-02-26 10:50:00,75.16,75.16,75.06,75.09,49515.0,67.7456,67.7456,67.6555,67.6825,49515.0
2016-02-26 10:55:00,75.09,75.13,75.02,75.13,97435.0,67.6825,67.7186,67.6194,67.7186,97435.0
2016-02-26 11:00:00,75.12,75.14,75.07,75.11,25065.0,67.7095,67.7276,67.6645,67.7005,25065.0
2016-02-26 11:05:00,75.12,75.16,75.08,75.09,33347.0,67.7095,67.7456,67.6735,67.6825,33347.0
2016-02-26 11:10:00,75.08,75.09,75.0,75.01,36233.0,67.6735,67.6825,67.6014,67.6104,36233.0
2016-02-26 11:15:00,75.01,75.08,74.99,75.05,22256.0,67.6104,67.6735,67.5924,67.6465,22256.0
2016-02-26 11:20:00,75.04,75.09,75.01,75.02,40265.0,67.6374,67.6825,67.6104,67.6194,40265.0
2016-02-26 11:25:00,75.02,75.02,74.89,74.89,61941.0,67.6194,67.6194,67.5022,67.5022,61941.0
2016-02-26 11:30:00,74.89,74.9,74.82,74.88,66234.0,67.5022,67.5112,67.4391,67.4932,66234.0
2016-02-26 11:35:00,74.87,74.96,74.82,74.88,76790.0,67.4842,67.5653,67.4391,67.4932,76790.0
2016-02-26 11:40:00,74.88,74.91,74.85,74.88,86219.0,67.4932,67.5203,67.4662,67.4932,86219.0
2016-02-26 11:45:00,74.88,74.98,74.85,74.95,93153.0,67.4932,67.5834,67.4662,67.5563,93153.0
2016-02-26 11:50:00,74.95,74.95,74.88,74.93,60565.0,67.5563,67.5563,67.4932,67.5383,60565.0
2016-02-26 11:55:00,74.93,74.98,74.88,74.91,95860.0,67.5383,67.5834,67.4932,67.5203,95860.0
2016-02-26 12:00:00,74.91,74.91,74.76,74.8,70482.0,67.5203,67.5203,67.3851,67.4211,70482.0
2016-02-26 12:05:00,74.79,74.81,74.68,74.78,65725.0,67.4121,67.4301,67.313,67.4031,65725.0
2016-02-26 12:10:00,74.8,74.85,74.76,74.79,46802.0,67.4211,67.4662,67.3851,67.4121,46802.0
2016-02-26 12:15:00,74.8,74.89,74.77,74.84,77927.0,67.4211,67.5022,67.3941,67.4572,77927.0
2016-02-26 12:20:00,74.85,74.86,74.8,74.84,32557.0,67.4662,67.4752,67.4211,67.4572,32557.0
2016-02-26 12:25:00,74.84,74.91,74.83,74.86,68968.0,67.4572,67.5203,67.4482,67.4752,68968.0
2016-02-26 12:30:00,74.87,74.94,74.85,74.92,18454.0,67.4842,67.5473,67.4662,67.5293,18454.0
2016-02-26 12:35:00,74.92,74.93,74.87,74.9,35434.0,67.5293,67.5383,67.4842,67.5112,35434.0
2016-02-26 12:40:00,74.9,74.9,74.83,74.88,83131.0,67.5112,67.5112,67.4482,67.4932,83131.0
2016-02-26 12:45:00,74.87,74.94,74.85,74.9,28724.0,67.4842,67.5473,67.4662,67.5112,28724.0
2016-02-26 12:50:00,74.9,75.0,74.88,75.0,56399.0,67.5112,67.6014,67.4932,67.6014,56399.0
2016-02-26 12:55:00,74.99,75.06,74.99,75.05,143613.0,67.5924,67.6555,67.5924,67.6465,143613.0
2016-02-26 13:00:00,75.05,75.1,75.0,75.04,37537.0,67.6465,67.6915,67.6014,67.6374,37537.0
2016-02-26 13:05:00,75.03,75.11,75.02,75.08,34070.0,67.6284,67.7005,67.6194,67.6735,34070.0
2016-02-26 13:10:00,75.08,75.09,75.01,75.01,20529.0,67.6735,67.6825,67.6104,67.6104,20529.0
2016-02-26 13:15:00,75.01,75.05,74.99,75.03,51941.0,67.6104,67.6465,67.5924,67.6284,51941.0
2016-02-26 13:20:00,75.03,75.03,74.97,74.98,27783.0,67.6284,67.6284,67.5743,67.5834,27783.0
2016-02-26 13:25:00,74.98,75.01,74.95,74.98,24321.0,67.5834,67.6104,67.5563,67.5834,24321.0
2016-02-26 13:30:00,74.99,75.01,74.95,74.97,34401.0,67.5924,67.6104,67.5563,67.5743,34401.0
2016-02-26 13:35:00,74.97,75.07,74.97,75.02,34762.0,67.5743,67.6645,67.5743,67.6194,34762.0
2016-02-26 13:40:00,75.02,75.05,74.91,74.92,106503.0,67.6194,67.6465,67.5203,67.5293,106503.0
2016-02-26 13:45:00,74.92,74.98,74.89,74.96,29681.0,67.5293,67.5834,67.5022,67.5653,29681.0
2016-02-26 13:50:00,74.96,74.97,74.85,74.92,56749.0,67.5653,67.5743,67.4662,67.5293,56749.0
2016-02-26 13:55:00,74.92,74.92,74.82,74.92,70990.0,67.5293,67.5293,67.4391,67.5293,70990.0
2016-02-26 14:00:00,74.92,74.99,74.91,74.97,43410.0,67.5293,67.5924,67.5203,67.5743,43410.0
2016-02-26 14:05:00,74.98,75.0,74.92,74.95,37229.0,67.5834,67.6014,67.5293,67.5563,37229.0
2016-02-26 14:10:00,74.95,74.96,74.89,74.93,36056.0,67.5563,67.5653,67.5022,67.5383,36056.0
2016-02-26 14:15:00,74.92,74.95,74.88,74.92,48744.0,67.5293,67.5563,67.4932,67.5293,48744.0
2016-02-26 14:20:00,74.91,75.0,74.87,74.98,62441.0,67.5203,67.6014,67.4842,67.5834,62441.0
2016-02-26 14:25:00,74.98,75.03,74.94,75.01,32739.0,67.5834,67.6284,67.5473,67.6104,32739.0
2016-02-26 14:30:00,75.01,75.01,74.92,74.92,30179.0,67.6104,67.6104,67.5293,67.5293,30179.0
2016-02-26 14:35:00,74.92,74.94,74.73,74.74,85324.0,67.5293,67.5473,67.358,67.367,85324.0
2016-02-26 14:40:00,74.73,74.8,74.7,74.79,40748.0,67.358,67.4211,67.331,67.4121,40748.0
2016-02-26 14:45:00,74.79,74.86,74.78,74.84,62387.0,67.4121,67.4752,67.4031,67.4572,62387.0
2016-02-26 14:50:00,74.84,74.85,74.77,74.79,110354.0,67.4572,67.4662,67.3941,67.4121,110354.0
2016-02-26 14:55:00,74.8,74.83,74.76,74.76,48918.0,67.4211,67.4482,67.3851,67.3851,48918.0
2016-02-26 15:00:00,74.76,74.96,74.74,74.95,134949.0,67.3851,67.5653,67.367,67.5563,134949.0
2016-02-26 15:05:00,74.95,75.01,74.93,74.98,47537.0,67.5563,67.6104,67.5383,67.5834,47537.0
2016-02-26 15:10:00,74.99,75.01,74.94,74.95,165111.0,67.5924,67.6104,67.5473,67.5563,165111.0
2016-02-26 15:15:00,74.96,74.98,74.92,74.95,137448.0,67.5653,67.5834,67.5293,67.5563,137448.0
2016-02-26 15:20:00,74.94,74.98,74.9,74.94,66853.0,67.5473,67.5834,67.5112,67.5473,66853.0
2016-02-26 15:25:00,74.94,74.95,74.86,74.88,183026.0,67.5473,67.5563,67.4752,67.4932,183026.0
2016-02-26 15:30:00,74.89,74.98,74.88,74.97,56709.0,67.5022,67.5834,67.4932,67.5743,56709.0
2016-02-26 15:35:00,74.96,74.96,74.87,74.88,58383.0,67.5653,67.5653,67.4842,67.4932,58383.0
2016-02-26 15:40:00,74.89,74.95,74.88,74.94,122884.0,67.5022,67.5563,67.4932,67.5473,122884.0
2016-02-26 15:45:00,74.95,74.97,74.93,74.94,107493.0,67.5563,67.5743,67.5383,67.5473,107493.0
2016-02-26 15:50:00,74.94,74.98,74.93,74.94,179597.0,67.5473,67.5834,67.5383,67.5473,179597.0
2016-02-26 15:55:00,74.94,74.95,74.83,74.85,184790.0,67.5473,67.5563,67.4482,67.4662,184790.0
2016-02-29 09:30:00,74.85,74.95,74.74,74.9,138229.0,67.4662,67.5563,67.367,67.5112,138229.0
2016-02-29 09:35:00,74.92,75.11,74.91,75.03,103461.0,67.5293,67.7005,67.5203,67.6284,103461.0
2016-02-29 09:40:00,75.03,75.15,74.91,74.96,126535.0,67.6284,67.7366,67.5203,67.5653,126535.0
2016-02-29 09:45:00,74.96,75.14,74.9,75.09,91156.0,67.5653,67.7276,67.5112,67.6825,91156.0
2016-02-29 09:50:00,75.09,75.2,75.09,75.16,98540.0,67.6825,67.7817,67.6825,67.7456,98540.0
2016-02-29 09:55:00,75.17,75.17,75.06,75.06,93214.0,67.7546,67.7546,67.6555,67.6555,93214.0
2016-02-29 10:00:00,75.06,75.06,74.9,74.92,86276.0,67.6555,67.6555,67.5112,67.5293,86276.0
2016-02-29 10:05:00,74.92,75.06,74.92,74.95,110023.0,67.5293,67.6555,67.5293,67.5563,110023.0
2016-02-29 10:10:00,74.96,75.03,74.89,74.97,83739.0,67.5653,67.6284,67.5022,67.5743,83739.0
2016-02-29 10:15:00,74.97,75.07,74.9,74.92,106602.0,67.5743,67.6645,67.5112,67.5293,106602.0
2016-02-29 10:20:00,74.91,75.1,74.91,75.06,153156.0,67.5203,67.6915,67.5203,67.6555,153156.0
2016-02-29 10:25:00,75.06,75.1,74.92,74.97,120922.0,67.6555,67.6915,67.5293,67.5743,120922.0
2016-02-29 10:30:00,74.95,75.02,74.89,74.92,140520.0,67.5563,67.6194,67.5022,67.5293,140520.0
2016-02-29 10:35:00,74.92,74.98,74.88,74.98,90743.0,67.5293,67.5834,67.4932,67.5834,90743.0
2016-02-29 10:40:00,74.97,75.07,74.95,75.05,70939.0,67.5743,67.6645,67.5563,67.6465,70939.0
2016-02-29 10:45:00,75.04,75.1,75.02,75.06,118222.0,67.6374,67.6915,67.6194,67.6555,118222.0
2016-02-29 10:50:00,75.07,75.17,75.02,75.16,82600.0,67.6645,67.7546,67.6194,67.7456,82600.0
2016-02-29 10:55:00,75.16,75.17,75.1,75.15,110260.0,67.7456,67.7546,67.6915,67.7366,110260.0
2016-02-29 11:00:00,75.15,75.2,75.09,75.1,123091.0,67.7366,67.7817,67.6825,67.6915,123091.0
2016-02-29 11:05:00,75.11,75.12,75.08,75.09,74853.0,67.7005,67.7095,67.6735,67.6825,74853.0
2016-02-29 11:10:00,75.1,75.16,75.09,75.12,102595.0,67.6915,67.7456,67.6825,67.7095,102595.0
2016-02-29 11:15:00,75.12,75.21,75.12,75.18,92878.0,67.7095,67.7907,67.7095,67.7636,92878.0
2016-02-29 11:20:00,75.18,75.22,75.13,75.2,105358.0,67.7636,67.7997,67.7186,67.7817,105358.0
2016-02-29 11:25:00,75.21,75.24,75.13,75.14,80265.0,67.7907,67.8177,67.7186,67.7276,80265.0
2016-02-29 11:30:00,75.14,75.31,75.12,75.29,65591.0,67.7276,67.8808,67.7095,67.8628,65591.0
2016-02-29 11:35:00,75.3,75.43,75.25,75.4,197070.0,67.8718,67.989,67.8267,67.9619,197070.0
2016-02-29 11:40:00,75.41,75.41,75.34,75.36,82512.0,67.9709,67.9709,67.9078,67.9259,82512.0
2016-02-29 11:45:00,75.36,75.41,75.34,75.34,53297.0,67.9259,67.9709,67.9078,67.9078,53297.0
2016-02-29 11:50:00,75.34,75.36,75.31,75.36,330855.0,67.9078,67.9259,67.8808,67.9259,330855.0
2016-02-29 11:55:00,75.35,75.35,75.27,75.3,130218.0,67.9169,67.9169,67.8447,67.8718,130218.0
2016-02-29 12:00:00,75.3,75.33,75.28,75.29,50332.0,67.8718,67.8988,67.8538,67.8628,50332.0
2016-02-29 12:05:00,75.29,75.31,75.27,75.29,52994.0,67.8628,67.8808,67.8447,67.8628,52994.0
2016-02-29 12:10:00,75.3,75.35,75.28,75.35,43090.0,67.8718,67.9169,67.8538,67.9169,43090.0
2016-02-29 12:15:00,75.35,75.4,75.34,75.4,47791.0,67.9169,67.9619,67.9078,67.9619,47791.0
2016-02-29 12:20:00,75.41,75.43,75.33,75.34,53767.0,67.9709,67.989,67.8988,67.9078,53767.0
2016-02-29 12:25:00,75.34,75.37,75.28,75.31,73104.0,67.9078,67.9349,67.8538,67.8808,73104.0
2016-02-29 12:30:00,75.31,75.31,75.24,75.31,100558.0,67.8808,67.8808,67.8177,67.8808,100558.0
2016-02-29 12:35:00,75.31,75.32,75.21,75.24,87635.0,67.8808,67.8898,67.7907,67.8177,87635.0
2016-02-29 12:40:00,75.25,75.28,75.24,75.26,50473.0,67.8267,67.8538,67.8177,67.8357,50473.0
2016-02-29 12:45:00,75.26,75.28,75.24,75.25,52860.0,67.8357,67.8538,67.8177,67.8267,52860.0
2016-02-29 12:50:00,75.25,75.29,75.24,75.27,60861.0,67.8267,67.8628,67.8177,67.8447,60861.0
2016-02-29 12:55:00,75.28,75.32,75.24,75.32,66869.0,67.8538,67.8898,67.8177,67.8898,66869.0
2016-02-29 13:00:00,75.33,75.34,75.3,75.31,136482.0,67.8988,67.9078,67.8718,67.8808,136482.0
2016-02-29 13:05:00,75.31,75.31,75.28,75.28,32510.0,67.8808,67.8808,67.8538,67.8538,32510.0
2016-02-29 13:10:00,75.29,75.31,75.22,75.22,106603.0,67.8628,67.8808,67.7997,67.7997,106603.0
2016-02-29 13:15:00,75.22,75.29,75.22,75.27,54760.0,67.7997,67.8628,67.7997,67.8447,54760.0
2016-02-29 13:20:00,75.27,75.3,75.24,75.26,48640.0,67.8447,67.8718,67.8177,67.8357,48640.0
2016-02-29 13:25:00,75.26,75.26,75.16,75.16,90664.0,67.8357,67.8357,67.7456,67.7456,90664.0
2016-02-29 13:30:00,75.16,75.16,75.1,75.13,66243.0,67.7456,67.7456,67.6915,67.7186,66243.0
2016-02-29 13:35:00,75.14,75.16,75.11,75.14,33593.0,67.7276,67.7456,67.7005,67.7276,33593.0
2016-02-29 13:40:00,75.14,75.15,75.08,75.13,73168.0,67.7276,67.7366,67.6735,67.7186,73168.0
2016-02-29 13:45:00,75.13,75.15,75.12,75.12,46947.0,67.7186,67.7366,67.7095,67.7095,46947.0
2016-02-29 13:50:00,75.13,75.15,75.1,75.12,48420.0,67.7186,67.7366,67.6915,67.7095,48420.0
2016-02-29 13:55:00,75.11,75.15,75.09,75.14,76796.0,67.7005,67.7366,67.6825,67.7276,76796.0
2016-02-29 14:00:00,75.14,75.16,75.09,75.12,48686.0,67.7276,67.7456,67.6825,67.7095,48686.0
2016-02-29 14:05:00,75.12,75.14,75.0,75.01,91530.0,67.7095,67.7276,67.6014,67.6104,91530.0
2016-02-29 14:10:00,75.0,75.02,74.97,74.98,61910.0,67.6014,67.6194,67.5743,67.5834,61910.0
2016-02-29 14:15:00,74.96,74.97,74.92,74.93,113728.0,67.5653,67.5743,67.5293,67.5383,113728.0
2016-02-29 14:20:00,74.93,74.93,74.81,74.84,86832.0,67.5383,67.5383,67.4301,67.4572,86832.0
2016-02-29 14:25:00,74.83,74.94,74.78,74.93,78125.0,67.4482,67.5473,67.4031,67.5383,78125.0
2016-02-29 14:30:00,74.92,74.96,74.86,74.9,121824.0,67.5293,67.5653,67.4752,67.5112,121824.0
2016-02-29 14:35:00,74.91,74.98,74.88,74.95,96985.0,67.5203,67.5834,67.4932,67.5563,96985.0
2016-02-29 14:40:00,74.95,74.95,74.79,74.83,108955.0,67.5563,67.5563,67.4121,67.4482,108955.0
2016-02-29 14:45:00,74.82,74.86,74.76,74.84,150568.0,67.4391,67.4752,67.3851,67.4572,150568.0
2016-02-29 14:50:00,74.83,74.89,74.83,74.84,77361.0,67.4482,67.5022,67.4482,67.4572,77361.0
2016-02-29 14:55:00,74.84,74.87,74.76,74.81,119070.0,67.4572,67.4842,67.3851,67.4301,119070.0
2016-02-29 15:00:00,74.81,74.81,74.7,74.74,46513.0,67.4301,67.4301,67.331,67.367,46513.0
2016-02-29 15:05:00,74.74,74.75,74.63,74.72,73269.0,67.367,67.376,67.2679,67.349,73269.0
2016-02-29 15:10:00,74.72,74.73,74.59,74.63,227156.0,67.349,67.358,67.2318,67.2679,227156.0
2016-02-29 15:15:00,74.63,74.65,74.55,74.58,164538.0,67.2679,67.2859,67.1958,67.2228,164538.0
2016-02-29 15:20:00,74.58,74.7,74.56,74.69,90399.0,67.2228,67.331,67.2048,67.322,90399.0
2016-02-29 15:25:00,74.68,74.78,74.66,74.76,121830.0,67.313,67.4031,67.2949,67.3851,121830.0
2016-02-29 15:30:00,74.76,74.8,74.71,74.76,98984.0,67.3851,67.4211,67.34,67.3851,98984.0
2016-02-29 15:35:00,74.75,74.82,74.71,74.82,156809.0,67.376,67.4391,67.34,67.4391,156809.0
2016-02-29 15:40:00,74.82,74.82,74.71,74.8,122791.0,67.4391,67.4391,67.34,67.4211,122791.0
2016-02-29 15:45:00,74.8,74.83,74.73,74.78,181569.0,67.4211,67.4482,67.358,67.4031,181569.0
2016-02-29 15:50:00,74.77,74.77,74.63,74.69,126797.0,67.3941,67.3941,67.2679,67.322,126797.0
2016-02-29 15:55:00,74.69,74.71,74.45,74.45,337706.0,67.322,67.34,67.1056,67.1056,337706.0
2016-03-01 09:30:00,75.04,75.39,75.04,75.16,211085.0,67.6374,67.9529,67.6374,67.7456,211085.0
2016-03-01 09:35:00,75.16,75.18,74.87,74.88,227031.0,67.7456,67.7636,67.4842,67.4932,227031.0
2016-03-01 09:40:00,74.87,75.06,74.87,75.04,53856.0,67.4842,67.6555,67.4842,67.6374,53856.0
2016-03-01 09:45:00,75.03,75.05,74.84,75.01,185067.0,67.6284,67.6465,67.4572,67.6104,185067.0
2016-03-01 09:50:00,75.0,75.14,74.98,75.1,103158.0,67.6014,67.7276,67.5834,67.6915,103158.0
2016-03-01 09:55:00,75.09,75.15,75.03,75.1,70174.0,67.6825,67.7366,67.6284,67.6915,70174.0
2016-03-01 10:00:00,75.1,75.33,75.1,75.21,163745.0,67.6915,67.8988,67.6915,67.7907,163745.0
2016-03-01 10:05:00,75.21,75.3,75.2,75.25,102457.0,67.7907,67.8718,67.7817,67.8267,102457.0
2016-03-01 10:10:00,75.26,75.34,75.2,75.32,77480.0,67.8357,67.9078,67.7817,67.8898,77480.0
2016-03-01 10:15:00,75.33,75.36,75.19,75.27,123953.0,67.8988,67.9259,67.7726,67.8447,123953.0
2016-03-01 10:20:00,75.28,75.54,75.28,75.54,120635.0,67.8538,68.0881,67.8538,68.0881,120635.0
2016-03-01 10:25:00,75.53,75.59,75.46,75.52,187987.0,68.0791,68.1332,68.016,68.0701,187987.0
2016-03-01 10:30:00,75.52,75.7,75.5,75.64,101843.0,68.0701,68.2323,68.0521,68.1782,101843.0
2016-03-01 10:35:00,75.64,75.71,75.61,75.65,220380.0,68.1782,68.2413,68.1512,68.1873,220380.0
2016-03-01 10:40:00,75.65,75.65,75.56,75.59,129606.0,68.1873,68.1873,68.1061,68.1332,129606.0
2016-03-01 10:45:00,75.6,75.6,75.47,75.47,74196.0,68.1422,68.1422,68.025,68.025,74196.0
2016-03-01 10:50:00,75.48,75.58,75.48,75.56,44445.0,68.034,68.1242,68.034,68.1061,44445.0
2016-03-01 10:55:00,75.57,75.58,75.43,75.47,143832.0,68.1152,68.1242,67.989,68.025,143832.0
2016-03-01 11:00:00,75.47,75.57,75.47,75.54,64171.0,68.025,68.1152,68.025,68.0881,64171.0
2016-03-01 11:05:00,75.53,75.6,75.5,75.57,55292.0,68.0791,68.1422,68.0521,68.1152,55292.0
2016-03-01 11:10:00,75.58,75.62,75.56,75.6,42835.0,68.1242,68.1602,68.1061,68.1422,42835.0
2016-03-01 11:15:00,75.6,75.7,75.56,75.66,64968.0,68.1422,68.2323,68.1061,68.1963,64968.0
2016-03-01 11:20:00,75.67,75.73,75.64,75.7,67060.0,68.2053,68.2594,68.1782,68.2323,67060.0
2016-03-01 11:25:00,75.71,75.76,75.7,75.73,73779.0,68.2413,68.2864,68.2323,68.2594,73779.0
2016-03-01 11:30:00,75.74,75.76,75.7,75.75,62179.0,68.2684,68.2864,68.2323,68.2774,62179.0
2016-03-01 11:35:00,75.75,75.81,75.73,75.81,38205.0,68.2774,68.3315,68.2594,68.3315,38205.0
2016-03-01 11:40:00,75.83,75.86,75.8,75.8,39541.0,68.3495,68.3765,68.3225,68.3225,39541.0
2016-03-01 11:45:00,75.8,75.89,75.79,75.88,53081.0,68.3225,68.4036,68.3135,68.3946,53081.0
2016-03-01 11:50:00,75.89,75.95,75.86,75.95,58412.0,68.4036,68.4577,68.3765,68.4577,58412.0
2016-03-01 11:55:00,75.95,75.97,75.9,75.93,31338.0,68.4577,68.4757,68.4126,68.4396,31338.0
2016-03-01 12:00:00,75.93,76.04,75.92,76.01,73134.0,68.4396,68.5388,68.4306,68.5117,73134.0
2016-03-01 12:05:00,76.02,76.09,75.99,76.06,57793.0,68.5208,68.5839,68.4937,68.5568,57793.0
2016-03-01 12:10:00,76.05,76.08,75.99,76.01,47533.0,68.5478,68.5748,68.4937,68.5117,47533.0
2016-03-01 12:15:00,76.01,76.03,75.95,76.0,79939.0,68.5117,68.5298,68.4577,68.5027,79939.0
2016-03-01 12:20:00,75.99,76.02,75.95,75.95,58250.0,68.4937,68.5208,68.4577,68.4577,58250.0
2016-03-01 12:25:00,75.96,76.01,75.95,76.01,34765.0,68.4667,68.5117,68.4577,68.5117,34765.0
2016-03-01 12:30:00,76.01,76.06,75.98,76.06,28449.0,68.5117,68.5568,68.4847,68.5568,28449.0
2016-03-01 12:35:00,76.05,76.06,75.96,75.99,30665.0,68.5478,68.5568,68.4667,68.4937,30665.0
2016-03-01 12:40:00,75.99,76.05,75.96,76.02,37734.0,68.4937,68.5478,68.4667,68.5208,37734.0
2016-03-01 12:45:00,76.02,76.11,76.02,76.04,27518.0,68.5208,68.6019,68.5208,68.5388,27518.0
2016-03-01 12:50:00,76.03,76.15,76.03,76.11,34509.0,68.5298,68.6379,68.5298,68.6019,34509.0
2016-03-01 12:55:00,76.1,76.12,76.07,76.1,47984.0,68.5929,68.6109,68.5658,68.5929,47984.0
2016-03-01 13:00:00,76.09,76.09,75.98,76.0,50203.0,68.5839,68.5839,68.4847,68.5027,50203.0
2016-03-01 13:05:00,75.99,76.06,75.98,76.01,47632.0,68.4937,68.5568,68.4847,68.5117,47632.0
2016-03-01 13:10:00,76.01,76.08,75.98,76.06,43658.0,68.5117,68.5748,68.4847,68.5568,43658.0
2016-03-01 13:15:00,76.06,76.07,76.02,76.03,19076.0,68.5568,68.5658,68.5208,68.5298,19076.0
2016-03-01 13:20:00,76.04,76.11,76.03,76.06,62052.0,68.5388,68.6019,68.5298,68.5568,62052.0
2016-03-01 13:25:00,76.07,76.1,76.05,76.08,46278.0,68.5658,68.5929,68.5478,68.5748,46278.0
2016-03-01 13:30:00,76.08,76.13,76.08,76.12,48687.0,68.5748,68.6199,68.5748,68.6109,48687.0
2016-03-01 13:35:00,76.11,76.18,76.1,76.16,31070.0,68.6019,68.665,68.5929,68.647,31070.0
2016-03-01 13:40:00,76.15,76.24,76.15,76.23,45096.0,68.6379,68.7191,68.6379,68.71,45096.0
2016-03-01 13:45:00,76.23,76.25,76.19,76.24,57497.0,68.71,68.7281,68.674,68.7191,57497.0
2016-03-01 13:50:00,76.24,76.26,76.18,76.19,86590.0,68.7191,68.7371,68.665,68.674,86590.0
2016-03-01 13:55:00,76.2,76.22,76.15,76.19,55611.0,68.683,68.701,68.6379,68.674,55611.0
2016-03-01 14:00:00,76.19,76.23,76.16,76.22,94603.0,68.674,68.71,68.647,68.701,94603.0
2016-03-01 14:05:00,76.22,76.3,76.22,76.26,99885.0,68.701,68.7731,68.701,68.7371,99885.0
2016-03-01 14:10:00,76.25,76.28,76.19,76.19,68442.0,68.7281,68.7551,68.674,68.674,68442.0
2016-03-01 14:15:00,76.19,76.25,76.18,76.23,83640.0,68.674,68.7281,68.665,68.71,83640.0
2016-03-01 14:20:00,76.23,76.26,76.19,76.24,67810.0,68.71,68.7371,68.674,68.7191,67810.0
2016-03-01 14:25:00,76.23,76.25,76.16,76.23,71729.0,68.71,68.7281,68.647,68.71,71729.0
2016-03-01 14:30:00,76.23,76.28,76.2,76.21,83247.0,68.71,68.7551,68.683,68.692,83247.0
2016-03-01 14:35:00,76.22,76.23,76.14,76.17,120678.0,68.701,68.71,68.6289,68.656,120678.0
2016-03-01 14:40:00,76.17,76.31,76.16,76.31,95707.0,68.656,68.7822,68.647,68.7822,95707.0
2016-03-01 14:45:00,76.3,76.35,76.28,76.3,85907.0,68.7731,68.8182,68.7551,68.7731,85907.0
2016-03-01 14:50:00,76.3,76.37,76.29,76.31,64410.0,68.7731,68.8362,68.7641,68.7822,64410.0
2016-03-01 14:55:00,76.31,76.39,76.3,76.36,96762.0,68.7822,68.8543,68.7731,68.8272,96762.0
2016-03-01 15:00:00,76.36,76.4,76.35,76.4,80234.0,68.8272,68.8633,68.8182,68.8633,80234.0
2016-03-01 15:05:00,76.4,76.46,76.4,76.45,100637.0,68.8633,68.9174,68.8633,68.9083,100637.0
2016-03-01 15:10:00,76.45,76.48,76.37,76.37,93342.0,68.9083,68.9354,68.8362,68.8362,93342.0
2016-03-01 15:15:00,76.38,76.39,76.34,76.37,88697.0,68.8453,68.8543,68.8092,68.8362,88697.0
2016-03-01 15:20:00,76.37,76.37,76.31,76.32,97666.0,68.8362,68.8362,68.7822,68.7912,97666.0
2016-03-01 15:25:00,76.31,76.34,76.29,76.31,77444.0,68.7822,68.8092,68.7641,68.7822,77444.0
2016-03-01 15:30:00,76.3,76.31,76.25,76.27,176102.0,68.7731,68.7822,68.7281,68.7461,176102.0
2016-03-01 15:35:00,76.28,76.28,76.2,76.2,136003.0,68.7551,68.7551,68.683,68.683,136003.0
2016-03-01 15:40:00,76.2,76.23,76.16,76.22,154509.0,68.683,68.71,68.647,68.701,154509.0
2016-03-01 15:45:00,76.22,76.23,76.17,76.17,134306.0,68.701,68.71,68.656,68.656,134306.0
2016-03-01 15:50:00,76.18,76.25,76.18,76.25,225949.0,68.665,68.7281,68.665,68.7281,225949.0
2016-03-01 15:55:00,76.25,76.43,76.24,76.41,1177376.0,68.7281,68.8903,68.7191,68.8723,1177376.0
2016-03-02 09:30:00,76.28,76.42,76.18,76.32,119699.0,68.7551,68.8813,68.665,68.7912,119699.0
2016-03-02 09:35:00,76.31,76.39,76.18,76.27,132510.0,68.7822,68.8543,68.665,68.7461,132510.0
2016-03-02 09:40:00,76.29,76.38,76.25,76.34,63921.0,68.7641,68.8453,68.7281,68.8092,63921.0
2016-03-02 09:45:00,76.34,76.39,76.23,76.25,159872.0,68.8092,68.8543,68.71,68.7281,159872.0
2016-03-02 09:50:00,76.25,76.25,76.08,76.09,104296.0,68.7281,68.7281,68.5748,68.5839,104296.0
2016-03-02 09:55:00,76.1,76.25,76.09,76.19,85097.0,68.5929,68.7281,68.5839,68.674,85097.0
2016-03-02 10:00:00,76.19,76.29,76.17,76.23,55836.0,68.674,68.7641,68.656,68.71,55836.0
2016-03-02 10:05:00,76.23,76.37,76.23,76.34,40225.0,68.71,68.8362,68.71,68.8092,40225.0
2016-03-02 10:10:00,76.34,76.39,76.29,76.37,85604.0,68.8092,68.8543,68.7641,68.8362,85604.0
2016-03-02 10:15:00,76.37,76.39,76.24,76.29,50511.0,68.8362,68.8543,68.7191,68.7641,50511.0
2016-03-02 10:20:00,76.28,76.28,76.2,76.23,60612.0,68.7551,68.7551,68.683,68.71,60612.0
2016-03-02 10:25:00,76.22,76.29,76.2,76.28,93966.0,68.701,68.7641,68.683,68.7551,93966.0
2016-03-02 10:30:00,76.27,76.27,76.03,76.16,192427.0,68.7461,68.7461,68.5298,68.647,192427.0
2016-03-02 10:35:00,76.15,76.2,76.0,76.0,33704.0,68.6379,68.683,68.5027,68.5027,33704.0
2016-03-02 10:40:00,76.02,76.07,75.95,76.05,138613.0,68.5208,68.5658,68.4577,68.5478,138613.0
2016-03-02 10:45:00,76.04,76.09,76.02,76.08,34738.0,68.5388,68.5839,68.5208,68.5748,34738.0
2016-03-02 10:50:00,76.07,76.12,76.04,76.11,25384.0,68.5658,68.6109,68.5388,68.6019,25384.0
2016-03-02 10:55:00,76.11,76.23,76.11,76.22,59817.0,68.6019,68.71,68.6019,68.701,59817.0
2016-03-02 11:00:00,76.21,76.31,76.14,76.28,89521.0,68.692,68.7822,68.6289,68.7551,89521.0
2016-03-02 11:05:00,76.28,76.34,76.27,76.28,72605.0,68.7551,68.8092,68.7461,68.7551,72605.0
2016-03-02 11:10:00,76.28,76.34,76.25,76.25,44656.0,68.7551,68.8092,68.7281,68.7281,44656.0
2016-03-02 11:15:00,76.25,76.27,76.14,76.14,40547.0,68.7281,68.7461,68.6289,68.6289,40547.0
2016-03-02 11:20:00,76.14,76.16,76.1,76.14,37219.0,68.6289,68.647,68.5929,68.6289,37219.0
2016-03-02 11:25:00,76.14,76.15,76.07,76.15,60645.0,68.6289,68.6379,68.5658,68.6379,60645.0
2016-03-02 11:30:00,76.16,76.24,76.09,76.14,91862.0,68.647,68.7191,68.5839,68.6289,91862.0
2016-03-02 11:35:00,76.12,76.12,76.04,76.11,46768.0,68.6109,68.6109,68.5388,68.6019,46768.0
2016-03-02 11:40:00,76.1,76.11,76.05,76.11,40094.0,68.5929,68.6019,68.5478,68.6019,40094.0
2016-03-02 11:45:00,76.11,76.13,75.99,76.06,100302.0,68.6019,68.6199,68.4937,68.5568,100302.0
2016-03-02 11:50:00,76.05,76.07,75.97,75.98,69976.0,68.5478,68.5658,68.4757,68.4847,69976.0
2016-03-02 11:55:00,75.98,76.0,75.84,75.84,31993.0,68.4847,68.5027,68.3585,68.3585,31993.0
2016-03-02 12:00:00,75.85,75.87,75.82,75.82,27879.0,68.3675,68.3856,68.3405,68.3405,27879.0
2016-03-02 12:05:00,75.82,75.88,75.8,75.86,71663.0,68.3405,68.3946,68.3225,68.3765,71663.0
2016-03-02 12:10:00,75.85,75.91,75.84,75.89,43279.0,68.3675,68.4216,68.3585,68.4036,43279.0
2016-03-02 12:15:00,75.89,75.91,75.86,75.9,46125.0,68.4036,68.4216,68.3765,68.4126,46125.0
2016-03-02 12:20:00,75.89,75.95,75.88,75.88,42288.0,68.4036,68.4577,68.3946,68.3946,42288.0
2016-03-02 12:25:00,75.88,75.91,75.87,75.87,226545.0,68.3946,68.4216,68.3856,68.3856,226545.0
2016-03-02 12:30:00,75.87,75.89,75.84,75.86,30810.0,68.3856,68.4036,68.3585,68.3765,30810.0
2016-03-02 12:35:00,75.86,76.0,75.85,75.97,83356.0,68.3765,68.5027,68.3675,68.4757,83356.0
2016-03-02 12:40:00,75.98,76.01,75.97,75.97,17150.0,68.4847,68.5117,68.4757,68.4757,17150.0
2016-03-02 12:45:00,75.98,76.03,75.94,76.0,70946.0,68.4847,68.5298,68.4487,68.5027,70946.0
2016-03-02 12:50:00,75.99,76.01,75.95,75.98,42973.0,68.4937,68.5117,68.4577,68.4847,42973.0
2016-03-02 12:55:00,75.98,76.01,75.96,76.01,26863.0,68.4847,68.5117,68.4667,68.5117,26863.0
2016-03-02 13:00:00,76.0,76.02,75.95,75.95,38062.0,68.5027,68.5208,68.4577,68.4577,38062.0
2016-03-02 13:05:00,75.96,76.03,75.95,76.02,42983.0,68.4667,68.5298,68.4577,68.5208,42983.0
2016-03-02 13:10:00,76.02,76.06,75.99,76.06,53633.0,68.5208,68.5568,68.4937,68.5568,53633.0
2016-03-02 13:15:00,76.06,76.07,76.03,76.05,28308.0,68.5568,68.5658,68.5298,68.5478,28308.0
2016-03-02 13:20:00,76.05,76.05,75.96,76.03,37909.0,68.5478,68.5478,68.4667,68.5298,37909.0
2016-03-02 13:25:00,76.04,76.09,76.04,76.08,18507.0,68.5388,68.5839,68.5388,68.5748,18507.0
2016-03-02 13:30:00,76.09,76.1,76.06,76.06,25203.0,68.5839,68.5929,68.5568,68.5568,25203.0
2016-03-02 13:35:00,76.07,76.07,76.03,76.05,17684.0,68.5658,68.5658,68.5298,68.5478,17684.0
2016-03-02 13:40:00,76.06,76.1,76.06,76.1,15678.0,68.5568,68.5929,68.5568,68.5929,15678.0
2016-03-02 13:45:00,76.1,76.11,76.08,76.09,21438.0,68.5929,68.6019,68.5748,68.5839,21438.0
2016-03-02 13:50:00,76.09,76.12,76.06,76.1,59993.0,68.5839,68.6109,68.5568,68.5929,59993.0
2016-03-02 13:55:00,76.1,76.11,75.94,75.95,40061.0,68.5929,68.6019,68.4487,68.4577,40061.0
2016-03-02 14:00:00,75.95,76.0,75.94,76.0,24339.0,68.4577,68.5027,68.4487,68.5027,24339.0
2016-03-02 14:05:00,76.0,76.01,75.87,75.88,62359.0,68.5027,68.5117,68.3856,68.3946,62359.0
2016-03-02 14:10:00,75.87,75.9,75.82,75.86,31301.0,68.3856,68.4126,68.3405,68.3765,31301.0
2016-03-02 14:15:00,75.86,75.9,75.83,75.85,88770.0,68.3765,68.4126,68.3495,68.3675,88770.0
2016-03-02 14:20:00,75.86,75.93,75.84,75.93,59732.0,68.3765,68.4396,68.3585,68.4396,59732.0
2016-03-02 14:25:00,75.93,76.01,75.93,75.95,35891.0,68.4396,68.5117,68.4396,68.4577,35891.0
2016-03-02 14:30:00,75.95,76.01,75.95,76.0,58247.0,68.4577,68.5117,68.4577,68.5027,58247.0
2016-03-02 14:35:00,76.01,76.05,75.99,76.02,136332.0,68.5117,68.5478,68.4937,68.5208,136332.0
2016-03-02 14:40:00,76.02,76.11,76.02,76.09,30111.0,68.5208,68.6019,68.5208,68.5839,30111.0
2016-03-02 14:45:00,76.1,76.12,76.05,76.12,32577.0,68.5929,68.6109,68.5478,68.6109,32577.0
2016-03-02 14:50:00,76.13,76.18,76.11,76.13,46474.0,68.6199,68.665,68.6019,68.6199,46474.0
2016-03-02 14:55:00,76.13,76.14,76.07,76.1,41491.0,68.6199,68.6289,68.5658,68.5929,41491.0
2016-03-02 15:00:00,76.1,76.1,76.02,76.03,38587.0,68.5929,68.5929,68.5208,68.5298,38587.0
2016-03-02 15:05:00,76.02,76.03,75.95,75.99,100174.0,68.5208,68.5298,68.4577,68.4937,100174.0
2016-03-02 15:10:00,75.99,76.14,75.99,76.13,42435.0,68.4937,68.6289,68.4937,68.6199,42435.0
2016-03-02 15:15:00,76.13,76.14,76.05,76.06,64490.0,68.6199,68.6289,68.5478,68.5568,64490.0
2016-03-02 15:20:00,76.05,76.16,76.05,76.11,120038.0,68.5478,68.647,68.5478,68.6019,120038.0
2016-03-02 15:25:00,76.12,76.13,76.04,76.04,136688.0,68.6109,68.6199,68.5388,68.5388,136688.0
2016-03-02 15:30:00,76.04,76.15,75.97,76.14,108306.0,68.5388,68.6379,68.4757,68.6289,108306.0
2016-03-02 15:35:00,76.13,76.16,76.1,76.12,65231.0,68.6199,68.647,68.5929,68.6109,65231.0
2016-03-02 15:40:00,76.12,76.19,76.11,76.18,105511.0,68.6109,68.674,68.6019,68.665,105511.0
2016-03-02 15:45:00,76.19,76.22,76.13,76.21,110070.0,68.674,68.701,68.6199,68.692,110070.0
2016-03-02 15:50:00,76.21,76.25,76.16,76.24,173553.0,68.692,68.7281,68.647,68.7191,173553.0
2016-03-02 15:55:00,76.24,76.38,76.22,76.33,1044367.0,68.7191,68.8453,68.701,68.8002,1044367.0
2016-03-03 09:30:00,76.21,76.32,76.05,76.19,254063.0,68.692,68.7912,68.5478,68.674,254063.0
2016-03-03 09:35:00,76.19,76.28,76.13,76.14,155416.0,68.674,68.7551,68.6199,68.6289,155416.0
2016-03-03 09:40:00,76.14,76.22,76.01,76.03,199703.0,68.6289,68.701,68.5117,68.5298,199703.0
2016-03-03 09:45:00,76.02,76.16,76.01,76.16,184534.0,68.5208,68.647,68.5117,68.647,184534.0
2016-03-03 09:50:00,76.17,76.18,76.12,76.15,277482.0,68.656,68.665,68.6109,68.6379,277482.0
2016-03-03 09:55:00,76.15,76.23,76.13,76.23,142410.0,68.6379,68.71,68.6199,68.71,142410.0
2016-03-03 10:00:00,76.23,76.28,76.11,76.28,241744.0,68.71,68.7551,68.6019,68.7551,241744.0
2016-03-03 10:05:00,76.27,76.35,76.24,76.31,170323.0,68.7461,68.8182,68.7191,68.7822,170323.0
2016-03-03 10:10:00,76.3,76.35,76.21,76.21,133310.0,68.7731,68.8182,68.692,68.692,133310.0
2016-03-03 10:15:00,76.2,76.33,76.17,76.33,149532.0,68.683,68.8002,68.656,68.8002,149532.0
2016-03-03 10:20:00,76.33,76.35,76.28,76.32,99828.0,68.8002,68.8182,68.7551,68.7912,99828.0
2016-03-03 10:25:00,76.33,76.42,76.28,76.41,125046.0,68.8002,68.8813,68.7551,68.8723,125046.0
2016-03-03 10:30:00,76.41,76.54,76.41,76.5,168547.0,68.8723,68.9895,68.8723,68.9534,168547.0
2016-03-03 10:35:00,76.5,76.56,76.47,76.54,140686.0,68.9534,69.0075,68.9264,68.9895,140686.0
2016-03-03 10:40:00,76.55,76.58,76.5,76.52,85788.0,68.9985,69.0255,68.9534,68.9714,85788.0
2016-03-03 10:45:00,76.52,76.61,76.51,76.57,97811.0,68.9714,69.0526,68.9624,69.0165,97811.0
2016-03-03 10:50:00,76.56,76.6,76.54,76.58,94479.0,69.0075,69.0435,68.9895,69.0255,94479.0
2016-03-03 10:55:00,76.58,76.64,76.56,76.58,166347.0,69.0255,69.0796,69.0075,69.0255,166347.0
2016-03-03 11:00:00,76.59,76.62,76.55,76.56,26672.0,69.0345,69.0616,68.9985,69.0075,26672.0
2016-03-03 11:05:00,76.55,76.59,76.54,76.57,44129.0,68.9985,69.0345,68.9895,69.0165,44129.0
2016-03-03 11:10:00,76.57,76.59,76.52,76.54,42675.0,69.0165,69.0345,68.9714,68.9895,42675.0
2016-03-03 11:15:00,76.55,76.56,76.49,76.51,24595.0,68.9985,69.0075,68.9444,68.9624,24595.0
2016-03-03 11:20:00,76.5,76.51,76.33,76.34,149840.0,68.9534,68.9624,68.8002,68.8092,149840.0
2016-03-03 11:25:00,76.35,76.37,76.23,76.26,66007.0,68.8182,68.8362,68.71,68.7371,66007.0
2016-03-03 11:30:00,76.25,76.27,76.21,76.25,24499.0,68.7281,68.7461,68.692,68.7281,24499.0
2016-03-03 11:35:00,76.25,76.27,76.16,76.2,23922.0,68.7281,68.7461,68.647,68.683,23922.0
2016-03-03 11:40:00,76.2,76.22,76.15,76.17,43712.0,68.683,68.701,68.6379,68.656,43712.0
2016-03-03 11:45:00,76.18,76.26,76.15,76.24,73053.0,68.665,68.7371,68.6379,68.7191,73053.0
2016-03-03 11:50:00,76.25,76.29,76.2,76.23,38622.0,68.7281,68.7641,68.683,68.71,38622.0
2016-03-03 11:55:00,76.23,76.27,76.18,76.26,33022.0,68.71,68.7461,68.665,68.7371,33022.0
2016-03-03 12:00:00,76.27,76.31,76.24,76.24,78318.0,68.7461,68.7822,68.7191,68.7191,78318.0
2016-03-03 12:05:00,76.23,76.32,76.21,76.31,22472.0,68.71,68.7912,68.692,68.7822,22472.0
2016-03-03 12:10:00,76.3,76.32,76.27,76.27,19507.0,68.7731,68.7912,68.7461,68.7461,19507.0
2016-03-03 12:15:00,76.28,76.29,76.25,76.26,141910.0,68.7551,68.7641,68.7281,68.7371,141910.0
2016-03-03 12:20:00,76.25,76.3,76.21,76.27,36206.0,68.7281,68.7731,68.692,68.7461,36206.0
2016-03-03 12:25:00,76.27,76.29,76.21,76.22,75475.0,68.7461,68.7641,68.692,68.701,75475.0
2016-03-03 12:30:00,76.22,76.3,76.21,76.29,22823.0,68.701,68.7731,68.692,68.7641,22823.0
2016-03-03 12:35:00,76.28,76.37,76.27,76.36,24336.0,68.7551,68.8362,68.7461,68.8272,24336.0
2016-03-03 12:40:00,76.37,76.4,76.35,76.38,27378.0,68.8362,68.8633,68.8182,68.8453,27378.0
2016-03-03 12:45:00,76.38,76.42,76.29,76.31,25146.0,68.8453,68.8813,68.7641,68.7822,25146.0
2016-03-03 12:50:00,76.31,76.38,76.3,76.38,16570.0,68.7822,68.8453,68.7731,68.8453,16570.0
2016-03-03 12:55:00,76.37,76.41,76.36,76.41,30475.0,68.8362,68.8723,68.8272,68.8723,30475.0
2016-03-03 13:00:00,76.41,76.47,76.4,76.45,16247.0,68.8723,68.9264,68.8633,68.9083,16247.0
2016-03-03 13:05:00,76.45,76.46,76.43,76.45,19161.0,68.9083,68.9174,68.8903,68.9083,19161.0
2016-03-03 13:10:00,76.46,76.48,76.4,76.41,15496.0,68.9174,68.9354,68.8633,68.8723,15496.0
2016-03-03 13:15:00,76.41,76.44,76.39,76.42,14658.0,68.8723,68.8993,68.8543,68.8813,14658.0
2016-03-03 13:20:00,76.43,76.49,76.39,76.4,22058.0,68.8903,68.9444,68.8543,68.8633,22058.0
2016-03-03 13:25:00,76.4,76.41,76.34,76.39,20007.0,68.8633,68.8723,68.8092,68.8543,20007.0
2016-03-03 13:30:00,76.39,76.48,76.39,76.48,22294.0,68.8543,68.9354,68.8543,68.9354,22294.0
2016-03-03 13:35:00,76.49,76.53,76.48,76.51,47732.0,68.9444,68.9805,68.9354,68.9624,47732.0
2016-03-03 13:40:00,76.51,76.52,76.47,76.51,23712.0,68.9624,68.9714,68.9264,68.9624,23712.0
2016-03-03 13:45:00,76.52,76.56,76.51,76.55,72051.0,68.9714,69.0075,68.9624,68.9985,72051.0
2016-03-03 13:50:00,76.55,76.57,76.48,76.52,27348.0,68.9985,69.0165,68.9354,68.9714,27348.0
2016-03-03 13:55:00,76.53,76.54,76.47,76.52,58938.0,68.9805,68.9895,68.9264,68.9714,58938.0
2016-03-03 14:00:00,76.53,76.54,76.47,76.5,39002.0,68.9805,68.9895,68.9264,68.9534,39002.0
2016-03-03 14:05:00,76.5,76.5,76.45,76.48,31636.0,68.9534,68.9534,68.9083,68.9354,31636.0
2016-03-03 14:10:00,76.47,76.49,76.44,76.47,25853.0,68.9264,68.9444,68.8993,68.9264,25853.0
2016-03-03 14:15:00,76.47,76.48,76.43,76.45,42074.0,68.9264,68.9354,68.8903,68.9083,42074.0
2016-03-03 14:20:00,76.45,76.51,76.45,76.5,55244.0,68.9083,68.9624,68.9083,68.9534,55244.0
2016-03-03 14:25:00,76.51,76.57,76.5,76.52,121407.0,68.9624,69.0165,68.9534,68.9714,121407.0
2016-03-03 14:30:00,76.52,76.54,76.47,76.51,95682.0,68.9714,68.9895,68.9264,68.9624,95682.0
2016-03-03 14:35:00,76.51,76.59,76.51,76.58,70024.0,68.9624,69.0345,68.9624,69.0255,70024.0
2016-03-03 14:40:00,76.58,76.63,76.56,76.63,76471.0,69.0255,69.0706,69.0075,69.0706,76471.0
2016-03-03 14:45:00,76.62,76.63,76.59,76.6,54998.0,69.0616,69.0706,69.0345,69.0435,54998.0
2016-03-03 14:50:00,76.61,76.65,76.6,76.63,34585.0,69.0526,69.0886,69.0435,69.0706,34585.0
2016-03-03 14:55:00,76.62,76.63,76.56,76.58,70748.0,69.0616,69.0706,69.0075,69.0255,70748.0
2016-03-03 15:00:00,76.58,76.66,76.58,76.64,95703.0,69.0255,69.0976,69.0255,69.0796,95703.0
2016-03-03 15:05:00,76.64,76.64,76.59,76.59,97723.0,69.0796,69.0796,69.0345,69.0345,97723.0
2016-03-03 15:10:00,76.6,76.6,76.54,76.58,149864.0,69.0435,69.0435,68.9895,69.0255,149864.0
2016-03-03 15:15:00,76.57,76.59,76.54,76.57,80244.0,69.0165,69.0345,68.9895,69.0165,80244.0
2016-03-03 15:20:00,76.56,76.61,76.53,76.6,167089.0,69.0075,69.0526,68.9805,69.0435,167089.0
2016-03-03 15:25:00,76.59,76.63,76.57,76.63,95065.0,69.0345,69.0706,69.0165,69.0706,95065.0
2016-03-03 15:30:00,76.63,76.66,76.6,76.66,78934.0,69.0706,69.0976,69.0435,69.0976,78934.0
2016-03-03 15:35:00,76.66,76.71,76.63,76.65,131439.0,69.0976,69.1427,69.0706,69.0886,131439.0
2016-03-03 15:40:00,76.66,76.73,76.65,76.72,122197.0,69.0976,69.1607,69.0886,69.1517,122197.0
2016-03-03 15:45:00,76.72,76.75,76.71,76.74,154159.0,69.1517,69.1788,69.1427,69.1697,154159.0
2016-03-03 15:50:00,76.74,76.75,76.71,76.75,178597.0,69.1697,69.1788,69.1427,69.1788,178597.0
2016-03-03 15:55:00,76.75,76.8,76.73,76.78,993080.0,69.1788,69.2238,69.1607,69.2058,993080.0
2016-03-04 09:30:00,76.66,76.94,76.5,76.52,137621.0,69.0976,69.35,68.9534,68.9714,137621.0
2016-03-04 09:35:00,76.52,76.68,76.51,76.61,148802.0,68.9714,69.1157,68.9624,69.0526,148802.0
2016-03-04 09:40:00,76.59,76.71,76.56,76.7,89430.0,69.0345,69.1427,69.0075,69.1337,89430.0
2016-03-04 09:45:00,76.69,76.7,76.56,76.63,67885.0,69.1247,69.1337,69.0075,69.0706,67885.0
2016-03-04 09:50:00,76.63,76.72,76.49,76.52,87556.0,69.0706,69.1517,68.9444,68.9714,87556.0
2016-03-04 09:55:00,76.53,76.53,76.4,76.44,63782.0,68.9805,68.9805,68.8633,68.8993,63782.0
2016-03-04 10:00:00,76.45,76.52,76.38,76.46,81185.0,68.9083,68.9714,68.8453,68.9174,81185.0
2016-03-04 10:05:00,76.46,76.62,76.41,76.57,74831.0,68.9174,69.0616,68.8723,69.0165,74831.0
2016-03-04 10:10:00,76.59,76.61,76.48,76.61,40711.0,69.0345,69.0526,68.9354,69.0526,40711.0
2016-03-04 10:15:00,76.62,76.64,76.55,76.6,54258.0,69.0616,69.0796,68.9985,69.0435,54258.0
2016-03-04 10:20:00,76.6,76.63,76.53,76.56,73815.0,69.0435,69.0706,68.9805,69.0075,73815.0
2016-03-04 10:25:00,76.55,76.7,76.55,76.63,68934.0,68.9985,69.1337,68.9985,69.0706,68934.0
2016-03-04 10:30:00,76.64,76.74,76.64,76.71,72759.0,69.0796,69.1697,69.0796,69.1427,72759.0
2016-03-04 10:35:00,76.7,76.82,76.7,76.77,58315.0,69.1337,69.2418,69.1337,69.1968,58315.0
2016-03-04 10:40:00,76.77,76.83,76.71,76.81,33231.0,69.1968,69.2509,69.1427,69.2328,33231.0
2016-03-04 10:45:00,76.8,76.89,76.8,76.85,49514.0,69.2238,69.3049,69.2238,69.2689,49514.0
2016-03-04 10:50:00,76.83,76.83,76.76,76.79,36240.0,69.2509,69.2509,69.1878,69.2148,36240.0
2016-03-04 10:55:00,76.8,76.81,76.74,76.75,38129.0,69.2238,69.2328,69.1697,69.1788,38129.0
2016-03-04 11:00:00,76.78,76.88,76.78,76.87,61223.0,69.2058,69.2959,69.2058,69.2869,61223.0
2016-03-04 11:05:00,76.86,76.95,76.86,76.92,133138.0,69.2779,69.359,69.2779,69.332,133138.0
2016-03-04 11:10:00,76.93,76.99,76.91,76.98,63167.0,69.341,69.3951,69.323,69.3861,63167.0
2016-03-04 11:15:00,76.98,77.05,76.96,77.05,53655.0,69.3861,69.4492,69.368,69.4492,53655.0
2016-03-04 11:20:00,77.05,77.05,76.87,76.89,55073.0,69.4492,69.4492,69.2869,69.3049,55073.0
2016-03-04 11:25:00,76.9,76.91,76.82,76.83,47011.0,69.314,69.323,69.2418,69.2509,47011.0
2016-03-04 11:30:00,76.84,76.9,76.83,76.85,29966.0,69.2599,69.314,69.2509,69.2689,29966.0
2016-03-04 11:35:00,76.85,76.9,76.78,76.79,41730.0,69.2689,69.314,69.2058,69.2148,41730.0
2016-03-04 11:40:00,76.78,76.78,76.72,76.74,56006.0,69.2058,69.2058,69.1517,69.1697,56006.0
2016-03-04 11:45:00,76.75,76.78,76.72,76.72,32923.0,69.1788,69.2058,69.1517,69.1517,32923.0
2016-03-04 11:50:00,76.74,76.81,76.73,76.8,109359.0,69.1697,69.2328,69.1607,69.2238,109359.0
2016-03-04 11:55:00,76.82,76.88,76.79,76.87,65997.0,69.2418,69.2959,69.2148,69.2869,65997.0
2016-03-04 12:00:00,76.88,76.92,76.86,76.89,30257.0,69.2959,69.332,69.2779,69.3049,30257.0
2016-03-04 12:05:00,76.89,76.9,76.81,76.81,80712.0,69.3049,69.314,69.2328,69.2328,80712.0
2016-03-04 12:10:00,76.82,76.85,76.79,76.79,34320.0,69.2418,69.2689,69.2148,69.2148,34320.0
2016-03-04 12:15:00,76.8,76.8,76.73,76.74,29815.0,69.2238,69.2238,69.1607,69.1697,29815.0
2016-03-04 12:20:00,76.74,76.76,76.7,76.71,34508.0,69.1697,69.1878,69.1337,69.1427,34508.0
2016-03-04 12:25:00,76.7,76.74,76.68,76.72,22534.0,69.1337,69.1697,69.1157,69.1517,22534.0
2016-03-04 12:30:00,76.73,76.79,76.73,76.75,20681.0,69.1607,69.2148,69.1607,69.1788,20681.0
2016-03-04 12:35:00,76.74,76.77,76.71,76.72,34472.0,69.1697,69.1968,69.1427,69.1517,34472.0
2016-03-04 12:40:00,76.73,76.76,76.71,76.73,20790.0,69.1607,69.1878,69.1427,69.1607,20790.0
2016-03-04 12:45:00,76.73,76.76,76.69,76.72,30997.0,69.1607,69.1878,69.1247,69.1517,30997.0
2016-03-04 12:50:00,76.71,76.85,76.7,76.82,39211.0,69.1427,69.2689,69.1337,69.2418,39211.0
2016-03-04 12:55:00,76.82,76.84,76.79,76.8,127931.0,69.2418,69.2599,69.2148,69.2238,127931.0
2016-03-04 13:00:00,76.8,76.82,76.77,76.81,239742.0,69.2238,69.2418,69.1968,69.2328,239742.0
2016-03-04 13:05:00,76.81,76.81,76.71,76.71,22268.0,69.2328,69.2328,69.1427,69.1427,22268.0
2016-03-04 13:10:00,76.71,76.71,76.67,76.69,25578.0,69.1427,69.1427,69.1066,69.1247,25578.0
2016-03-04 13:15:00,76.7,76.75,76.69,76.75,12504.0,69.1337,69.1788,69.1247,69.1788,12504.0
2016-03-04 13:20:00,76.75,76.78,76.73,76.78,18262.0,69.1788,69.2058,69.1607,69.2058,18262.0
2016-03-04 13:25:00,76.78,76.82,76.77,76.82,20753.0,69.2058,69.2418,69.1968,69.2418,20753.0
2016-03-04 13:30:00,76.82,76.82,76.78,76.8,22056.0,69.2418,69.2418,69.2058,69.2238,22056.0
2016-03-04 13:35:00,76.8,76.92,76.8,76.91,60466.0,69.2238,69.332,69.2238,69.323,60466.0
2016-03-04 13:40:00,76.91,76.97,76.9,76.96,60522.0,69.323,69.377,69.314,69.368,60522.0
2016-03-04 13:45:00,76.95,76.98,76.93,76.94,42892.0,69.359,69.3861,69.341,69.35,42892.0
2016-03-04 13:50:00,76.94,77.01,76.94,77.0,59499.0,69.35,69.4131,69.35,69.4041,59499.0
2016-03-04 13:55:00,77.01,77.04,76.99,77.0,60767.0,69.4131,69.4401,69.3951,69.4041,60767.0
2016-03-04 14:00:00,77.01,77.01,76.93,76.96,21555.0,69.4131,69.4131,69.341,69.368,21555.0
2016-03-04 14:05:00,76.95,77.0,76.92,76.92,45049.0,69.359,69.4041,69.332,69.332,45049.0
2016-03-04 14:10:00,76.92,76.95,76.87,76.88,41100.0,69.332,69.359,69.2869,69.2959,41100.0
2016-03-04 14:15:00,76.88,76.91,76.85,76.85,28983.0,69.2959,69.323,69.2689,69.2689,28983.0
2016-03-04 14:20:00,76.84,76.87,76.77,76.79,63484.0,69.2599,69.2869,69.1968,69.2148,63484.0
2016-03-04 14:25:00,76.78,76.82,76.73,76.77,23689.0,69.2058,69.2418,69.1607,69.1968,23689.0
2016-03-04 14:30:00,76.76,76.81,76.74,76.8,21025.0,69.1878,69.2328,69.1697,69.2238,21025.0
2016-03-04 14:35:00,76.8,76.8,76.71,76.72,44032.0,69.2238,69.2238,69.1427,69.1517,44032.0
2016-03-04 14:40:00,76.72,76.72,76.59,76.63,56471.0,69.1517,69.1517,69.0345,69.0706,56471.0
2016-03-04 14:45:00,76.62,76.64,76.57,76.63,40237.0,69.0616,69.0796,69.0165,69.0706,40237.0
2016-03-04 14:50:00,76.62,76.63,76.5,76.52,96557.0,69.0616,69.0706,68.9534,68.9714,96557.0
2016-03-04 14:55:00,76.52,76.59,76.48,76.56,41355.0,68.9714,69.0345,68.9354,69.0075,41355.0
2016-03-04 15:00:00,76.56,76.57,76.44,76.44,47452.0,69.0075,69.0165,68.8993,68.8993,47452.0
2016-03-04 15:05:00,76.44,76.58,76.44,76.58,34003.0,68.8993,69.0255,68.8993,69.0255,34003.0
2016-03-04 15:10:00,76.58,76.58,76.49,76.52,67279.0,69.0255,69.0255,68.9444,68.9714,67279.0
2016-03-04 15:15:00,76.52,76.67,76.52,76.67,36013.0,68.9714,69.1066,68.9714,69.1066,36013.0
2016-03-04 15:20:00,76.67,76.68,76.62,76.66,32942.0,69.1066,69.1157,69.0616,69.0976,32942.0
2016-03-04 15:25:00,76.66,76.72,76.64,76.7,228375.0,69.0976,69.1517,69.0796,69.1337,228375.0
2016-03-04 15:30:00,76.7,76.76,76.68,76.68,45555.0,69.1337,69.1878,69.1157,69.1157,45555.0
2016-03-04 15:35:00,76.69,76.71,76.63,76.68,46380.0,69.1247,69.1427,69.0706,69.1157,46380.0
2016-03-04 15:40:00,76.68,76.8,76.67,76.76,108824.0,69.1157,69.2238,69.1066,69.1878,108824.0
2016-03-04 15:45:00,76.75,76.79,76.73,76.73,123566.0,69.1788,69.2148,69.1607,69.1607,123566.0
2016-03-04 15:50:00,76.73,76.75,76.67,76.7,189726.0,69.1607,69.1788,69.1066,69.1337,189726.0
2016-03-04 15:55:00,76.7,76.78,76.7,76.74,1160698.0,69.1337,69.2058,69.1337,69.1697,1160698.0
2016-03-07 09:30:00,76.32,76.55,76.28,76.48,220666.0,68.7912,68.9985,68.7551,68.9354,220666.0
2016-03-07 09:35:00,76.49,76.59,76.49,76.53,158209.0,68.9444,69.0345,68.9444,68.9805,158209.0
2016-03-07 09:40:00,76.54,76.61,76.52,76.57,88046.0,68.9895,69.0526,68.9714,69.0165,88046.0
2016-03-07 09:45:00,76.58,76.66,76.57,76.61,80875.0,69.0255,69.0976,69.0165,69.0526,80875.0
2016-03-07 09:50:00,76.62,76.63,76.43,76.44,81057.0,69.0616,69.0706,68.8903,68.8993,81057.0
2016-03-07 09:55:00,76.43,76.44,76.33,76.35,110287.0,68.8903,68.8993,68.8002,68.8182,110287.0
2016-03-07 10:00:00,76.35,76.4,76.28,76.38,78010.0,68.8182,68.8633,68.7551,68.8453,78010.0
2016-03-07 10:05:00,76.39,76.45,76.38,76.4,81742.0,68.8543,68.9083,68.8453,68.8633,81742.0
2016-03-07 10:10:00,76.41,76.47,76.36,76.4,82798.0,68.8723,68.9264,68.8272,68.8633,82798.0
2016-03-07 10:15:00,76.4,76.56,76.35,76.52,77079.0,68.8633,69.0075,68.8182,68.9714,77079.0
2016-03-07 10:20:00,76.53,76.53,76.35,76.38,81681.0,68.9805,68.9805,68.8182,68.8453,81681.0
2016-03-07 10:25:00,76.38,76.45,76.26,76.28,43483.0,68.8453,68.9083,68.7371,68.7551,43483.0
2016-03-07 10:30:00,76.29,76.39,76.27,76.35,33454.0,68.7641,68.8543,68.7461,68.8182,33454.0
2016-03-07 10:35:00,76.35,76.51,76.35,76.48,64768.0,68.8182,68.9624,68.8182,68.9354,64768.0
2016-03-07 10:40:00,76.48,76.56,76.47,76.48,60320.0,68.9354,69.0075,68.9264,68.9354,60320.0
2016-03-07 10:45:00,76.49,76.52,76.4,76.41,52021.0,68.9444,68.9714,68.8633,68.8723,52021.0
2016-03-07 10:50:00,76.41,76.49,76.4,76.47,84534.0,68.8723,68.9444,68.8633,68.9264,84534.0
2016-03-07 10:55:00,76.46,76.51,76.4,76.45,39851.0,68.9174,68.9624,68.8633,68.9083,39851.0
2016-03-07 11:00:00,76.45,76.5,76.38,76.4,27351.0,68.9083,68.9534,68.8453,68.8633,27351.0
2016-03-07 11:05:00,76.4,76.47,76.37,76.46,46803.0,68.8633,68.9264,68.8362,68.9174,46803.0
2016-03-07 11:10:00,76.47,76.54,76.46,76.54,19238.0,68.9264,68.9895,68.9174,68.9895,19238.0
2016-03-07 11:15:00,76.54,76.54,76.41,76.46,25762.0,68.9895,68.9895,68.8723,68.9174,25762.0
2016-03-07 11:20:00,76.45,76.59,76.45,76.55,53707.0,68.9083,69.0345,68.9083,68.9985,53707.0
2016-03-07 11:25:00,76.56,76.56,76.49,76.5,16259.0,69.0075,69.0075,68.9444,68.9534,16259.0
2016-03-07 11:30:00,76.49,76.55,76.49,76.53,29973.0,68.9444,68.9985,68.9444,68.9805,29973.0
2016-03-07 11:35:00,76.52,76.71,76.51,76.69,53097.0,68.9714,69.1427,68.9624,69.1247,53097.0
2016-03-07 11:40:00,76.68,76.75,76.67,76.71,62197.0,69.1157,69.1788,69.1066,69.1427,62197.0
2016-03-07 11:45:00,76.71,76.78,76.69,76.7,51250.0,69.1427,69.2058,69.1247,69.1337,51250.0
2016-03-07 11:50:00,76.69,76.71,76.65,76.67,30171.0,69.1247,69.1427,69.0886,69.1066,30171.0
2016-03-07 11:55:00,76.68,76.69,76.56,76.59,528299.0,69.1157,69.1247,69.0075,69.0345,528299.0
2016-03-07 12:00:00,76.59,76.61,76.55,76.58,49487.0,69.0345,69.0526,68.9985,69.0255,49487.0
2016-03-07 12:05:00,76.58,76.61,76.54,76.59,49367.0,69.0255,69.0526,68.9895,69.0345,49367.0
2016-03-07 12:10:00,76.59,76.62,76.48,76.5,94052.0,69.0345,69.0616,68.9354,68.9534,94052.0
2016-03-07 12:15:00,76.5,76.54,76.48,76.5,74918.0,68.9534,68.9895,68.9354,68.9534,74918.0
2016-03-07 12:20:00,76.51,76.54,76.49,76.51,29838.0,68.9624,68.9895,68.9444,68.9624,29838.0
2016-03-07 12:25:00,76.51,76.55,76.5,76.53,33551.0,68.9624,68.9985,68.9534,68.9805,33551.0
2016-03-07 12:30:00,76.52,76.58,76.52,76.57,21358.0,68.9714,69.0255,68.9714,69.0165,21358.0
2016-03-07 12:35:00,76.57,76.58,76.54,76.55,24150.0,69.0165,69.0255,68.9895,68.9985,24150.0
2016-03-07 12:40:00,76.56,76.63,76.56,76.63,45158.0,69.0075,69.0706,69.0075,69.0706,45158.0
2016-03-07 12:45:00,76.64,76.64,76.55,76.58,37462.0,69.0796,69.0796,68.9985,69.0255,37462.0
2016-03-07 12:50:00,76.59,76.63,76.58,76.63,16065.0,69.0345,69.0706,69.0255,69.0706,16065.0
2016-03-07 12:55:00,76.63,76.65,76.6,76.62,23735.0,69.0706,69.0886,69.0435,69.0616,23735.0
2016-03-07 13:00:00,76.62,76.65,76.6,76.64,29247.0,69.0616,69.0886,69.0435,69.0796,29247.0
2016-03-07 13:05:00,76.64,76.69,76.62,76.68,22287.0,69.0796,69.1247,69.0616,69.1157,22287.0
2016-03-07 13:10:00,76.68,76.71,76.64,76.65,19886.0,69.1157,69.1427,69.0796,69.0886,19886.0
2016-03-07 13:15:00,76.66,76.67,76.61,76.61,27004.0,69.0976,69.1066,69.0526,69.0526,27004.0
2016-03-07 13:20:00,76.62,76.62,76.48,76.49,29630.0,69.0616,69.0616,68.9354,68.9444,29630.0
2016-03-07 13:25:00,76.49,76.53,76.46,76.46,26949.0,68.9444,68.9805,68.9174,68.9174,26949.0
2016-03-07 13:30:00,76.46,76.46,76.35,76.36,75619.0,68.9174,68.9174,68.8182,68.8272,75619.0
2016-03-07 13:35:00,76.35,76.38,76.32,76.36,23233.0,68.8182,68.8453,68.7912,68.8272,23233.0
2016-03-07 13:40:00,76.36,76.42,76.31,76.4,33662.0,68.8272,68.8813,68.7822,68.8633,33662.0
2016-03-07 13:45:00,76.4,76.4,76.36,76.39,25381.0,68.8633,68.8633,68.8272,68.8543,25381.0
2016-03-07 13:50:00,76.4,76.44,76.38,76.39,42744.0,68.8633,68.8993,68.8453,68.8543,42744.0
2016-03-07 13:55:00,76.39,76.42,76.37,76.37,33297.0,68.8543,68.8813,68.8362,68.8362,33297.0
2016-03-07 14:00:00,76.38,76.44,76.3,76.32,39962.0,68.8453,68.8993,68.7731,68.7912,39962.0
2016-03-07 14:05:00,76.31,76.4,76.3,76.37,45919.0,68.7822,68.8633,68.7731,68.8362,45919.0
2016-03-07 14:10:00,76.36,76.42,76.34,76.36,81678.0,68.8272,68.8813,68.8092,68.8272,81678.0
2016-03-07 14:15:00,76.35,76.35,76.23,76.23,36853.0,68.8182,68.8182,68.71,68.71,36853.0
2016-03-07 14:20:00,76.22,76.3,76.19,76.23,29597.0,68.701,68.7731,68.674,68.71,29597.0
2016-03-07 14:25:00,76.23,76.24,76.14,76.16,58351.0,68.71,68.7191,68.6289,68.647,58351.0
2016-03-07 14:30:00,76.17,76.2,76.13,76.13,52215.0,68.656,68.683,68.6199,68.6199,52215.0
2016-03-07 14:35:00,76.14,76.14,75.99,76.04,59309.0,68.6289,68.6289,68.4937,68.5388,59309.0
2016-03-07 14:40:00,76.04,76.04,75.97,76.0,42900.0,68.5388,68.5388,68.4757,68.5027,42900.0
2016-03-07 14:45:00,76.0,76.11,76.0,76.07,92295.0,68.5027,68.6019,68.5027,68.5658,92295.0
2016-03-07 14:50:00,76.06,76.09,76.05,76.08,80216.0,68.5568,68.5839,68.5478,68.5748,80216.0
2016-03-07 14:55:00,76.07,76.11,76.05,76.06,63316.0,68.5658,68.6019,68.5478,68.5568,63316.0
2016-03-07 15:00:00,76.06,76.06,75.98,75.98,63699.0,68.5568,68.5568,68.4847,68.4847,63699.0
2016-03-07 15:05:00,75.98,76.07,75.94,76.07,78382.0,68.4847,68.5658,68.4487,68.5658,78382.0
2016-03-07 15:10:00,76.06,76.2,76.06,76.19,103577.0,68.5568,68.683,68.5568,68.674,103577.0
2016-03-07 15:15:00,76.2,76.3,76.19,76.29,249017.0,68.683,68.7731,68.674,68.7641,249017.0
2016-03-07 15:20:00,76.3,76.31,76.22,76.31,229358.0,68.7731,68.7822,68.701,68.7822,229358.0
2016-03-07 15:25:00,76.3,76.37,76.3,76.33,247557.0,68.7731,68.8362,68.7731,68.8002,247557.0
2016-03-07 15:30:00,76.33,76.42,76.29,76.38,256128.0,68.8002,68.8813,68.7641,68.8453,256128.0
2016-03-07 15:35:00,76.38,76.52,76.37,76.47,178966.0,68.8453,68.9714,68.8362,68.9264,178966.0
2016-03-07 15:40:00,76.47,76.49,76.37,76.37,254136.0,68.9264,68.9444,68.8362,68.8362,254136.0
2016-03-07 15:45:00,76.37,76.4,76.27,76.3,66698.0,68.8362,68.8633,68.7461,68.7731,66698.0
2016-03-07 15:50:00,76.3,76.37,76.3,76.34,95594.0,68.7731,68.8362,68.7731,68.8092,95594.0
2016-03-07 15:55:00,76.34,76.41,76.28,76.41,248384.0,68.8092,68.8723,68.7551,68.8723,248384.0
2016-03-08 09:30:00,75.94,76.07,75.88,75.95,183188.0,68.4487,68.5658,68.3946,68.4577,183188.0
2016-03-08 09:35:00,75.93,76.17,75.92,75.96,86737.0,68.4396,68.656,68.4306,68.4667,86737.0
2016-03-08 09:40:00,75.96,76.06,75.87,75.95,107416.0,68.4667,68.5568,68.3856,68.4577,107416.0
2016-03-08 09:45:00,75.92,76.2,75.91,76.19,108731.0,68.4306,68.683,68.4216,68.674,108731.0
2016-03-08 09:50:00,76.18,76.27,76.15,76.24,99313.0,68.665,68.7461,68.6379,68.7191,99313.0
2016-03-08 09:55:00,76.24,76.28,76.11,76.15,80932.0,68.7191,68.7551,68.6019,68.6379,80932.0
2016-03-08 10:00:00,76.13,76.25,76.1,76.23,63384.0,68.6199,68.7281,68.5929,68.71,63384.0
2016-03-08 10:05:00,76.22,76.29,76.06,76.06,38613.0,68.701,68.7641,68.5568,68.5568,38613.0
2016-03-08 10:10:00,76.06,76.15,76.05,76.05,222041.0,68.5568,68.6379,68.5478,68.5478,222041.0
2016-03-08 10:15:00,76.04,76.11,76.0,76.02,44935.0,68.5388,68.6019,68.5027,68.5208,44935.0
2016-03-08 10:20:00,76.01,76.19,76.01,76.08,97637.0,68.5117,68.674,68.5117,68.5748,97637.0
2016-03-08 10:25:00,76.07,76.07,75.9,75.91,101249.0,68.5658,68.5658,68.4126,68.4216,101249.0
2016-03-08 10:30:00,75.91,76.01,75.86,75.99,60745.0,68.4216,68.5117,68.3765,68.4937,60745.0
2016-03-08 10:35:00,76.0,76.1,75.96,76.04,97263.0,68.5027,68.5929,68.4667,68.5388,97263.0
2016-03-08 10:40:00,76.03,76.03,75.91,75.93,53743.0,68.5298,68.5298,68.4216,68.4396,53743.0
2016-03-08 10:45:00,75.93,75.98,75.89,75.94,62188.0,68.4396,68.4847,68.4036,68.4487,62188.0
2016-03-08 10:50:00,75.95,76.05,75.94,76.0,41822.0,68.4577,68.5478,68.4487,68.5027,41822.0
2016-03-08 10:55:00,76.0,76.04,75.96,76.03,69633.0,68.5027,68.5388,68.4667,68.5298,69633.0
2016-03-08 11:00:00,76.03,76.17,76.01,76.17,145625.0,68.5298,68.656,68.5117,68.656,145625.0
2016-03-08 11:05:00,76.17,76.19,76.1,76.12,48880.0,68.656,68.674,68.5929,68.6109,48880.0
2016-03-08 11:10:00,76.12,76.14,76.03,76.03,41126.0,68.6109,68.6289,68.5298,68.5298,41126.0
2016-03-08 11:15:00,76.03,76.18,76.03,76.08,119739.0,68.5298,68.665,68.5298,68.5748,119739.0
2016-03-08 11:20:00,76.07,76.09,75.96,75.99,59584.0,68.5658,68.5839,68.4667,68.4937,59584.0
2016-03-08 11:25:00,76.01,76.19,76.01,76.1,62383.0,68.5117,68.674,68.5117,68.5929,62383.0
2016-03-08 11:30:00,76.09,76.19,76.09,76.13,119809.0,68.5839,68.674,68.5839,68.6199,119809.0
2016-03-08 11:35:00,76.12,76.17,76.1,76.11,56383.0,68.6109,68.656,68.5929,68.6019,56383.0
2016-03-08 11:40:00,76.1,76.16,76.06,76.15,81653.0,68.5929,68.647,68.5568,68.6379,81653.0
2016-03-08 11:45:00,76.17,76.21,76.14,76.15,23511.0,68.656,68.692,68.6289,68.6379,23511.0
2016-03-08 11:50:00,76.15,76.33,76.15,76.28,98680.0,68.6379,68.8002,68.6379,68.7551,98680.0
2016-03-08 11:55:00,76.28,76.32,76.25,76.27,28515.0,68.7551,68.7912,68.7281,68.7461,28515.0
2016-03-08 12:00:00,76.27,76.3,76.2,76.23,55365.0,68.7461,68.7731,68.683,68.71,55365.0
2016-03-08 12:05:00,76.24,76.37,76.24,76.34,38900.0,68.7191,68.8362,68.7191,68.8092,38900.0
2016-03-08 12:10:00,76.34,76.38,76.33,76.34,34506.0,68.8092,68.8453,68.8002,68.8092,34506.0
2016-03-08 12:15:00,76.35,76.47,76.32,76.43,52666.0,68.8182,68.9264,68.7912,68.8903,52666.0
2016-03-08 12:20:00,76.44,76.49,76.41,76.42,34567.0,68.8993,68.9444,68.8723,68.8813,34567.0
2016-03-08 12:25:00,76.42,76.46,76.38,76.39,38620.0,68.8813,68.9174,68.8453,68.8543,38620.0
2016-03-08 12:30:00,76.4,76.42,76.32,76.32,35648.0,68.8633,68.8813,68.7912,68.7912,35648.0
2016-03-08 12:35:00,76.32,76.33,76.28,76.3,33458.0,68.7912,68.8002,68.7551,68.7731,33458.0
2016-03-08 12:40:00,76.29,76.32,76.27,76.29,20280.0,68.7641,68.7912,68.7461,68.7641,20280.0
2016-03-08 12:45:00,76.29,76.31,76.21,76.25,30017.0,68.7641,68.7822,68.692,68.7281,30017.0
2016-03-08 12:50:00,76.24,76.27,76.2,76.21,25308.0,68.7191,68.7461,68.683,68.692,25308.0
2016-03-08 12:55:00,76.22,76.3,76.22,76.29,56403.0,68.701,68.7731,68.701,68.7641,56403.0
2016-03-08 13:00:00,76.29,76.35,76.29,76.34,68103.0,68.7641,68.8182,68.7641,68.8092,68103.0
2016-03-08 13:05:00,76.34,76.36,76.31,76.34,21317.0,68.8092,68.8272,68.7822,68.8092,21317.0
2016-03-08 13:10:00,76.34,76.35,76.27,76.29,36687.0,68.8092,68.8182,68.7461,68.7641,36687.0
2016-03-08 13:15:00,76.3,76.4,76.27,76.35,29043.0,68.7731,68.8633,68.7461,68.8182,29043.0
2016-03-08 13:20:00,76.35,76.45,76.32,76.4,33553.0,68.8182,68.9083,68.7912,68.8633,33553.0
2016-03-08 13:25:00,76.41,76.45,76.39,76.42,18545.0,68.8723,68.9083,68.8543,68.8813,18545.0
2016-03-08 13:30:00,76.43,76.45,76.4,76.42,20994.0,68.8903,68.9083,68.8633,68.8813,20994.0
2016-03-08 13:35:00,76.43,76.5,76.43,76.47,25386.0,68.8903,68.9534,68.8903,68.9264,25386.0
2016-03-08 13:40:00,76.48,76.49,76.42,76.42,22214.0,68.9354,68.9444,68.8813,68.8813,22214.0
2016-03-08 13:45:00,76.44,76.45,76.4,76.4,28592.0,68.8993,68.9083,68.8633,68.8633,28592.0
2016-03-08 13:50:00,76.41,76.42,76.34,76.34,38544.0,68.8723,68.8813,68.8092,68.8092,38544.0
2016-03-08 13:55:00,76.35,76.41,76.35,76.38,28176.0,68.8182,68.8723,68.8182,68.8453,28176.0
2016-03-08 14:00:00,76.37,76.4,76.3,76.39,40720.0,68.8362,68.8633,68.7731,68.8543,40720.0
2016-03-08 14:05:00,76.4,76.42,76.37,76.39,61105.0,68.8633,68.8813,68.8362,68.8543,61105.0
2016-03-08 14:10:00,76.38,76.44,76.37,76.41,168501.0,68.8453,68.8993,68.8362,68.8723,168501.0
2016-03-08 14:15:00,76.41,76.41,76.31,76.36,33479.0,68.8723,68.8723,68.7822,68.8272,33479.0
2016-03-08 14:20:00,76.36,76.39,76.27,76.27,39550.0,68.8272,68.8543,68.7461,68.7461,39550.0
2016-03-08 14:25:00,76.26,76.3,76.22,76.26,120548.0,68.7371,68.7731,68.701,68.7371,120548.0
2016-03-08 14:30:00,76.27,76.28,76.2,76.26,87149.0,68.7461,68.7551,68.683,68.7371,87149.0
2016-03-08 14:35:00,76.26,76.26,76.15,76.18,39877.0,68.7371,68.7371,68.6379,68.665,39877.0
2016-03-08 14:40:00,76.17,76.23,76.13,76.21,34670.0,68.656,68.71,68.6199,68.692,34670.0
2016-03-08 14:45:00,76.21,76.25,76.16,76.17,25994.0,68.692,68.7281,68.647,68.656,25994.0
2016-03-08 14:50:00,76.16,76.17,76.08,76.12,37176.0,68.647,68.656,68.5748,68.6109,37176.0
2016-03-08 14:55:00,76.11,76.19,76.1,76.15,30936.0,68.6019,68.674,68.5929,68.6379,30936.0
2016-03-08 15:00:00,76.14,76.18,76.03,76.04,36761.0,68.6289,68.665,68.5298,68.5388,36761.0
2016-03-08 15:05:00,76.05,76.09,76.03,76.06,56547.0,68.5478,68.5839,68.5298,68.5568,56547.0
2016-03-08 15:10:00,76.07,76.13,76.03,76.08,67750.0,68.5658,68.6199,68.5298,68.5748,67750.0
2016-03-08 15:15:00,76.08,76.1,75.97,75.99,105926.0,68.5748,68.5929,68.4757,68.4937,105926.0
2016-03-08 15:20:00,75.99,76.07,75.96,76.07,87699.0,68.4937,68.5658,68.4667,68.5658,87699.0
2016-03-08 15:25:00,76.07,76.08,75.92,75.92,49785.0,68.5658,68.5748,68.4306,68.4306,49785.0
2016-03-08 15:30:00,75.92,75.98,75.91,75.95,78163.0,68.4306,68.4847,68.4216,68.4577,78163.0
2016-03-08 15:35:00,75.95,76.0,75.91,75.92,85249.0,68.4577,68.5027,68.4216,68.4306,85249.0
2016-03-08 15:40:00,75.92,76.02,75.9,75.97,130909.0,68.4306,68.5208,68.4126,68.4757,130909.0
2016-03-08 15:45:00,75.97,76.01,75.92,75.95,180364.0,68.4757,68.5117,68.4306,68.4577,180364.0
2016-03-08 15:50:00,75.95,75.95,75.8,75.81,271351.0,68.4577,68.4577,68.3225,68.3315,271351.0
2016-03-08 15:55:00,75.81,75.86,75.72,75.8,657813.0,68.3315,68.3765,68.2504,68.3225,657813.0
2016-03-09 09:30:00,76.08,76.14,75.99,76.0,82121.0,68.5748,68.6289,68.4937,68.5027,82121.0
2016-03-09 09:35:00,76.0,76.01,75.82,75.93,58778.0,68.5027,68.5117,68.3405,68.4396,58778.0
2016-03-09 09:40:00,75.93,76.02,75.91,76.0,117606.0,68.4396,68.5208,68.4216,68.5027,117606.0
2016-03-09 09:45:00,76.01,76.02,75.89,75.94,92037.0,68.5117,68.5208,68.4036,68.4487,92037.0
2016-03-09 09:50:00,75.94,75.96,75.79,75.89,62239.0,68.4487,68.4667,68.3135,68.4036,62239.0
2016-03-09 09:55:00,75.9,75.95,75.86,75.9,199606.0,68.4126,68.4577,68.3765,68.4126,199606.0
2016-03-09 10:00:00,75.88,75.91,75.76,75.86,59477.0,68.3946,68.4216,68.2864,68.3765,59477.0
2016-03-09 10:05:00,75.88,75.89,75.73,75.73,259990.0,68.3946,68.4036,68.2594,68.2594,259990.0
2016-03-09 10:10:00,75.71,75.81,75.7,75.74,176485.0,68.2413,68.3315,68.2323,68.2684,176485.0
2016-03-09 10:15:00,75.73,75.81,75.61,75.65,200859.0,68.2594,68.3315,68.1512,68.1873,200859.0
2016-03-09 10:20:00,75.65,75.79,75.64,75.74,75314.0,68.1873,68.3135,68.1782,68.2684,75314.0
2016-03-09 10:25:00,75.74,75.81,75.72,75.77,58231.0,68.2684,68.3315,68.2504,68.2954,58231.0
2016-03-09 10:30:00,75.77,75.84,75.69,75.76,157696.0,68.2954,68.3585,68.2233,68.2864,157696.0
2016-03-09 10:35:00,75.77,75.95,75.75,75.9,95661.0,68.2954,68.4577,68.2774,68.4126,95661.0
2016-03-09 10:40:00,75.9,75.92,75.83,75.84,50553.0,68.4126,68.4306,68.3495,68.3585,50553.0
2016-03-09 10:45:00,75.84,75.85,75.76,75.77,45037.0,68.3585,68.3675,68.2864,68.2954,45037.0
2016-03-09 10:50:00,75.76,75.76,75.45,75.5,120814.0,68.2864,68.2864,68.007,68.0521,120814.0
2016-03-09 10:55:00,75.49,75.55,75.44,75.51,70643.0,68.043,68.0971,67.998,68.0611,70643.0
2016-03-09 11:00:00,75.51,75.65,75.51,75.62,48300.0,68.0611,68.1873,68.0611,68.1602,48300.0
2016-03-09 11:05:00,75.63,75.69,75.61,75.69,35680.0,68.1692,68.2233,68.1512,68.2233,35680.0
2016-03-09 11:10:00,75.69,75.73,75.63,75.66,428462.0,68.2233,68.2594,68.1692,68.1963,428462.0
2016-03-09 11:15:00,75.65,75.72,75.63,75.71,65800.0,68.1873,68.2504,68.1692,68.2413,65800.0
2016-03-09 11:20:00,75.72,75.75,75.63,75.75,85466.0,68.2504,68.2774,68.1692,68.2774,85466.0
2016-03-09 11:25:00,75.75,75.83,75.74,75.75,106075.0,68.2774,68.3495,68.2684,68.2774,106075.0
2016-03-09 11:30:00,75.75,75.86,75.75,75.79,88218.0,68.2774,68.3765,68.2774,68.3135,88218.0
2016-03-09 11:35:00,75.8,75.84,75.77,75.81,45735.0,68.3225,68.3585,68.2954,68.3315,45735.0
2016-03-09 11:40:00,75.82,75.84,75.79,75.83,27189.0,68.3405,68.3585,68.3135,68.3495,27189.0
2016-03-09 11:45:00,75.83,75.85,75.75,75.8,42229.0,68.3495,68.3675,68.2774,68.3225,42229.0
2016-03-09 11:50:00,75.8,75.87,75.77,75.87,70090.0,68.3225,68.3856,68.2954,68.3856,70090.0
2016-03-09 11:55:00,75.86,75.92,75.82,75.89,49366.0,68.3765,68.4306,68.3405,68.4036,49366.0
2016-03-09 12:00:00,75.89,75.9,75.84,75.88,57499.0,68.4036,68.4126,68.3585,68.3946,57499.0
2016-03-09 12:05:00,75.87,75.88,75.82,75.84,40845.0,68.3856,68.3946,68.3405,68.3585,40845.0
2016-03-09 12:10:00,75.83,75.88,75.81,75.84,39182.0,68.3495,68.3946,68.3315,68.3585,39182.0
2016-03-09 12:15:00,75.84,75.86,75.79,75.83,31730.0,68.3585,68.3765,68.3135,68.3495,31730.0
2016-03-09 12:20:00,75.83,75.88,75.8,75.87,19940.0,68.3495,68.3946,68.3225,68.3856,19940.0
2016-03-09 12:25:00,75.87,75.88,75.81,75.81,21316.0,68.3856,68.3946,68.3315,68.3315,21316.0
2016-03-09 12:30:00,75.82,75.85,75.8,75.82,24181.0,68.3405,68.3675,68.3225,68.3405,24181.0
2016-03-09 12:35:00,75.81,75.85,75.79,75.84,23197.0,68.3315,68.3675,68.3135,68.3585,23197.0
2016-03-09 12:40:00,75.83,75.85,75.8,75.8,31074.0,68.3495,68.3675,68.3225,68.3225,31074.0
2016-03-09 12:45:00,75.8,75.8,75.68,75.71,53150.0,68.3225,68.3225,68.2143,68.2413,53150.0
2016-03-09 12:50:00,75.71,75.78,75.71,75.75,25540.0,68.2413,68.3044,68.2413,68.2774,25540.0
2016-03-09 12:55:00,75.74,75.76,75.7,75.71,28159.0,68.2684,68.2864,68.2323,68.2413,28159.0
2016-03-09 13:00:00,75.71,75.77,75.68,75.75,32808.0,68.2413,68.2954,68.2143,68.2774,32808.0
2016-03-09 13:05:00,75.74,75.75,75.7,75.72,45294.0,68.2684,68.2774,68.2323,68.2504,45294.0
2016-03-09 13:10:00,75.71,75.78,75.7,75.76,36848.0,68.2413,68.3044,68.2323,68.2864,36848.0
2016-03-09 13:15:00,75.76,75.76,75.66,75.7,37002.0,68.2864,68.2864,68.1963,68.2323,37002.0
2016-03-09 13:20:00,75.7,75.71,75.65,75.69,30130.0,68.2323,68.2413,68.1873,68.2233,30130.0
2016-03-09 13:25:00,75.69,75.72,75.67,75.72,34392.0,68.2233,68.2504,68.2053,68.2504,34392.0
2016-03-09 13:30:00,75.72,75.81,75.72,75.8,39184.0,68.2504,68.3315,68.2504,68.3225,39184.0
2016-03-09 13:35:00,75.8,75.87,75.8,75.82,70437.0,68.3225,68.3856,68.3225,68.3405,70437.0
2016-03-09 13:40:00,75.83,75.83,75.76,75.78,57821.0,68.3495,68.3495,68.2864,68.3044,57821.0
2016-03-09 13:45:00,75.78,75.93,75.78,75.92,51630.0,68.3044,68.4396,68.3044,68.4306,51630.0
2016-03-09 13:50:00,75.91,75.94,75.89,75.92,45729.0,68.4216,68.4487,68.4036,68.4306,45729.0
2016-03-09 13:55:00,75.92,75.99,75.9,75.94,44476.0,68.4306,68.4937,68.4126,68.4487,44476.0
2016-03-09 14:00:00,75.94,75.96,75.92,75.94,30741.0,68.4487,68.4667,68.4306,68.4487,30741.0
2016-03-09 14:05:00,75.95,75.99,75.93,75.98,50124.0,68.4577,68.4937,68.4396,68.4847,50124.0
2016-03-09 14:10:00,75.98,75.98,75.9,75.92,54776.0,68.4847,68.4847,68.4126,68.4306,54776.0
2016-03-09 14:15:00,75.91,75.97,75.91,75.95,33934.0,68.4216,68.4757,68.4216,68.4577,33934.0
2016-03-09 14:20:00,75.95,75.96,75.88,75.89,48875.0,68.4577,68.4667,68.3946,68.4036,48875.0
2016-03-09 14:25:00,75.89,75.96,75.87,75.94,64033.0,68.4036,68.4667,68.3856,68.4487,64033.0
2016-03-09 14:30:00,75.94,75.95,75.82,75.83,45557.0,68.4487,68.4577,68.3405,68.3495,45557.0
2016-03-09 14:35:00,75.83,75.85,75.77,75.83,366637.0,68.3495,68.3675,68.2954,68.3495,366637.0
2016-03-09 14:40:00,75.83,75.85,75.79,75.85,32015.0,68.3495,68.3675,68.3135,68.3675,32015.0
2016-03-09 14:45:00,75.85,75.89,75.84,75.87,48013.0,68.3675,68.4036,68.3585,68.3856,48013.0
2016-03-09 14:50:00,75.88,75.91,75.83,75.85,42817.0,68.3946,68.4216,68.3495,68.3675,42817.0
2016-03-09 14:55:00,75.85,75.86,75.81,75.85,55734.0,68.3675,68.3765,68.3315,68.3675,55734.0
2016-03-09 15:00:00,75.84,75.88,75.81,75.87,41916.0,68.3585,68.3946,68.3315,68.3856,41916.0
2016-03-09 15:05:00,75.87,75.89,75.74,75.75,64014.0,68.3856,68.4036,68.2684,68.2774,64014.0
2016-03-09 15:10:00,75.75,75.76,75.7,75.71,43144.0,68.2774,68.2864,68.2323,68.2413,43144.0
2016-03-09 15:15:00,75.71,75.76,75.7,75.71,29928.0,68.2413,68.2864,68.2323,68.2413,29928.0
2016-03-09 15:20:00,75.71,75.75,75.68,75.74,82798.0,68.2413,68.2774,68.2143,68.2684,82798.0
2016-03-09 15:25:00,75.75,75.83,75.72,75.81,55524.0,68.2774,68.3495,68.2504,68.3315,55524.0
2016-03-09 15:30:00,75.8,75.86,75.74,75.83,100892.0,68.3225,68.3765,68.2684,68.3495,100892.0
2016-03-09 15:35:00,75.83,75.86,75.81,75.82,67435.0,68.3495,68.3765,68.3315,68.3405,67435.0
2016-03-09 15:40:00,75.81,75.88,75.76,75.84,111217.0,68.3315,68.3946,68.2864,68.3585,111217.0
2016-03-09 15:45:00,75.84,75.85,75.8,75.82,87169.0,68.3585,68.3675,68.3225,68.3405,87169.0
2016-03-09 15:50:00,75.83,75.84,75.8,75.84,109927.0,68.3495,68.3585,68.3225,68.3585,109927.0
2016-03-09 15:55:00,75.83,75.95,75.8,75.95,190296.0,68.3495,68.4577,68.3225,68.4577,190296.0
2016-03-10 09:30:00,76.3,76.5,76.21,76.42,137578.0,68.7731,68.9534,68.692,68.8813,137578.0
2016-03-10 09:35:00,76.4,76.51,76.23,76.49,111137.0,68.8633,68.9624,68.71,68.9444,111137.0
2016-03-10 09:40:00,76.48,76.48,76.31,76.4,256095.0,68.9354,68.9354,68.7822,68.8633,256095.0
2016-03-10 09:45:00,76.4,76.44,76.28,76.44,285951.0,68.8633,68.8993,68.7551,68.8993,285951.0
2016-03-10 09:50:00,76.44,76.5,76.35,76.47,208007.0,68.8993,68.9534,68.8182,68.9264,208007.0
2016-03-10 09:55:00,76.46,76.61,76.41,76.55,183783.0,68.9174,69.0526,68.8723,68.9985,183783.0
2016-03-10 10:00:00,76.55,76.62,76.52,76.57,129229.0,68.9985,69.0616,68.9714,69.0165,129229.0
2016-03-10 10:05:00,76.56,76.6,76.49,76.51,187444.0,69.0075,69.0435,68.9444,68.9624,187444.0
2016-03-10 10:10:00,76.5,76.56,76.41,76.53,126638.0,68.9534,69.0075,68.8723,68.9805,126638.0
2016-03-10 10:15:00,76.53,76.59,76.47,76.48,198314.0,68.9805,69.0345,68.9264,68.9354,198314.0
2016-03-10 10:20:00,76.48,76.55,76.43,76.44,53642.0,68.9354,68.9985,68.8903,68.8993,53642.0
2016-03-10 10:25:00,76.44,76.47,76.37,76.38,52582.0,68.8993,68.9264,68.8362,68.8453,52582.0
2016-03-10 10:30:00,76.38,76.38,76.09,76.11,205689.0,68.8453,68.8453,68.5839,68.6019,205689.0
2016-03-10 10:35:00,76.12,76.14,75.91,76.02,117820.0,68.6109,68.6289,68.4216,68.5208,117820.0
2016-03-10 10:40:00,76.0,76.16,75.95,76.16,117231.0,68.5027,68.647,68.4577,68.647,117231.0
2016-03-10 10:45:00,76.17,76.24,76.11,76.12,80653.0,68.656,68.7191,68.6019,68.6109,80653.0
2016-03-10 10:50:00,76.12,76.19,76.07,76.16,38305.0,68.6109,68.674,68.5658,68.647,38305.0
2016-03-10 10:55:00,76.15,76.16,75.9,75.93,72576.0,68.6379,68.647,68.4126,68.4396,72576.0
2016-03-10 11:00:00,75.93,75.96,75.74,75.82,223132.0,68.4396,68.4667,68.2684,68.3405,223132.0
2016-03-10 11:05:00,75.82,76.01,75.82,76.01,155948.0,68.3405,68.5117,68.3405,68.5117,155948.0
2016-03-10 11:10:00,76.0,76.03,75.91,75.95,75516.0,68.5027,68.5298,68.4216,68.4577,75516.0
2016-03-10 11:15:00,75.95,75.97,75.79,75.79,59495.0,68.4577,68.4757,68.3135,68.3135,59495.0
2016-03-10 11:20:00,75.8,75.8,75.63,75.63,126832.0,68.3225,68.3225,68.1692,68.1692,126832.0
2016-03-10 11:25:00,75.62,75.69,75.53,75.65,81264.0,68.1602,68.2233,68.0791,68.1873,81264.0
2016-03-10 11:30:00,75.65,75.68,75.51,75.56,89293.0,68.1873,68.2143,68.0611,68.1061,89293.0
2016-03-10 11:35:00,75.57,75.75,75.53,75.69,112316.0,68.1152,68.2774,68.0791,68.2233,112316.0
2016-03-10 11:40:00,75.71,75.83,75.71,75.77,85219.0,68.2413,68.3495,68.2413,68.2954,85219.0
2016-03-10 11:45:00,75.76,75.86,75.72,75.83,81824.0,68.2864,68.3765,68.2504,68.3495,81824.0
2016-03-10 11:50:00,75.83,75.84,75.72,75.76,58328.0,68.3495,68.3585,68.2504,68.2864,58328.0
2016-03-10 11:55:00,75.76,75.83,75.74,75.74,105168.0,68.2864,68.3495,68.2684,68.2684,105168.0
2016-03-10 12:00:00,75.74,75.91,75.73,75.88,53158.0,68.2684,68.4216,68.2594,68.3946,53158.0
2016-03-10 12:05:00,75.88,75.89,75.8,75.82,46899.0,68.3946,68.4036,68.3225,68.3405,46899.0
2016-03-10 12:10:00,75.82,75.83,75.75,75.81,57628.0,68.3405,68.3495,68.2774,68.3315,57628.0
2016-03-10 12:15:00,75.8,75.81,75.7,75.73,60752.0,68.3225,68.3315,68.2323,68.2594,60752.0
2016-03-10 12:20:00,75.74,75.75,75.55,75.56,146744.0,68.2684,68.2774,68.0971,68.1061,146744.0
2016-03-10 12:25:00,75.56,75.66,75.56,75.62,48732.0,68.1061,68.1963,68.1061,68.1602,48732.0
2016-03-10 12:30:00,75.63,75.64,75.5,75.53,56746.0,68.1692,68.1782,68.0521,68.0791,56746.0
2016-03-10 12:35:00,75.53,75.53,75.28,75.32,104484.0,68.0791,68.0791,67.8538,67.8898,104484.0
2016-03-10 12:40:00,75.31,75.33,75.23,75.24,55534.0,67.8808,67.8988,67.8087,67.8177,55534.0
2016-03-10 12:45:00,75.23,75.37,75.2,75.32,79307.0,67.8087,67.9349,67.7817,67.8898,79307.0
2016-03-10 12:50:00,75.32,75.42,75.31,75.34,52474.0,67.8898,67.98,67.8808,67.9078,52474.0
2016-03-10 12:55:00,75.35,75.47,75.33,75.42,65012.0,67.9169,68.025,67.8988,67.98,65012.0
2016-03-10 13:00:00,75.4,75.46,75.34,75.34,31711.0,67.9619,68.016,67.9078,67.9078,31711.0
2016-03-10 13:05:00,75.33,75.38,75.24,75.25,27793.0,67.8988,67.9439,67.8177,67.8267,27793.0
2016-03-10 13:10:00,75.24,75.27,75.13,75.19,49662.0,67.8177,67.8447,67.7186,67.7726,49662.0
2016-03-10 13:15:00,75.2,75.37,75.2,75.37,63829.0,67.7817,67.9349,67.7817,67.9349,63829.0
2016-03-10 13:20:00,75.37,75.39,75.31,75.37,42468.0,67.9349,67.9529,67.8808,67.9349,42468.0
2016-03-10 13:25:00,75.37,75.5,75.36,75.45,74971.0,67.9349,68.0521,67.9259,68.007,74971.0
2016-03-10 13:30:00,75.46,75.51,75.43,75.49,46411.0,68.016,68.0611,67.989,68.043,46411.0
2016-03-10 13:35:00,75.5,75.53,75.44,75.5,106972.0,68.0521,68.0791,67.998,68.0521,106972.0
2016-03-10 13:40:00,75.5,75.51,75.43,75.47,40724.0,68.0521,68.0611,67.989,68.025,40724.0
2016-03-10 13:45:00,75.46,75.47,75.41,75.42,36748.0,68.016,68.025,67.9709,67.98,36748.0
2016-03-10 13:50:00,75.42,75.53,75.42,75.52,17504.0,67.98,68.0791,67.98,68.0701,17504.0
2016-03-10 13:55:00,75.52,75.52,75.39,75.4,41137.0,68.0701,68.0701,67.9529,67.9619,41137.0
2016-03-10 14:00:00,75.41,75.48,75.41,75.45,41813.0,67.9709,68.034,67.9709,68.007,41813.0
2016-03-10 14:05:00,75.46,75.48,75.31,75.31,42729.0,68.016,68.034,67.8808,67.8808,42729.0
2016-03-10 14:10:00,75.31,75.38,75.28,75.37,31503.0,67.8808,67.9439,67.8538,67.9349,31503.0
2016-03-10 14:15:00,75.36,75.44,75.34,75.43,33448.0,67.9259,67.998,67.9078,67.989,33448.0
2016-03-10 14:20:00,75.43,75.55,75.4,75.55,51957.0,67.989,68.0971,67.9619,68.0971,51957.0
2016-03-10 14:25:00,75.55,75.66,75.51,75.62,125106.0,68.0971,68.1963,68.0611,68.1602,125106.0
2016-03-10 14:30:00,75.62,75.7,75.59,75.64,80055.0,68.1602,68.2323,68.1332,68.1782,80055.0
2016-03-10 14:35:00,75.64,75.66,75.59,75.63,39850.0,68.1782,68.1963,68.1332,68.1692,39850.0
2016-03-10 14:40:00,75.65,75.85,75.65,75.83,89632.0,68.1873,68.3675,68.1873,68.3495,89632.0
2016-03-10 14:45:00,75.83,75.95,75.81,75.93,58994.0,68.3495,68.4577,68.3315,68.4396,58994.0
2016-03-10 14:50:00,75.94,75.98,75.87,75.88,79988.0,68.4487,68.4847,68.3856,68.3946,79988.0
2016-03-10 14:55:00,75.87,75.9,75.85,75.87,39984.0,68.3856,68.4126,68.3675,68.3856,39984.0
2016-03-10 15:00:00,75.87,75.94,75.78,75.8,92567.0,68.3856,68.4487,68.3044,68.3225,92567.0
2016-03-10 15:05:00,75.79,75.87,75.75,75.85,34403.0,68.3135,68.3856,68.2774,68.3675,34403.0
2016-03-10 15:10:00,75.86,75.95,75.8,75.94,74757.0,68.3765,68.4577,68.3225,68.4487,74757.0
2016-03-10 15:15:00,75.93,76.05,75.91,75.99,149322.0,68.4396,68.5478,68.4216,68.4937,149322.0
2016-03-10 15:20:00,75.99,75.99,75.88,75.98,100565.0,68.4937,68.4937,68.3946,68.4847,100565.0
2016-03-10 15:25:00,75.97,76.22,75.95,76.17,185884.0,68.4757,68.701,68.4577,68.656,185884.0
2016-03-10 15:30:00,76.17,76.18,76.09,76.12,285353.0,68.656,68.665,68.5839,68.6109,285353.0
2016-03-10 15:35:00,76.12,76.13,75.98,75.98,64363.0,68.6109,68.6199,68.4847,68.4847,64363.0
2016-03-10 15:40:00,75.99,76.03,75.95,75.97,77142.0,68.4937,68.5298,68.4577,68.4757,77142.0
2016-03-10 15:45:00,75.98,76.02,75.93,75.94,68684.0,68.4847,68.5208,68.4396,68.4487,68684.0
2016-03-10 15:50:00,75.95,76.05,75.94,76.04,90918.0,68.4577,68.5478,68.4487,68.5388,90918.0
2016-03-10 15:55:00,76.04,76.1,75.97,76.1,180720.0,68.5388,68.5929,68.4757,68.5929,180720.0
2016-03-11 09:30:00,76.77,76.86,76.58,76.75,192207.0,69.1968,69.2779,69.0255,69.1788,192207.0
2016-03-11 09:35:00,76.76,76.82,76.7,76.82,244570.0,69.1878,69.2418,69.1337,69.2418,244570.0
2016-03-11 09:40:00,76.83,76.84,76.73,76.8,200909.0,69.2509,69.2599,69.1607,69.2238,200909.0
2016-03-11 09:45:00,76.81,76.84,76.73,76.77,94822.0,69.2328,69.2599,69.1607,69.1968,94822.0
2016-03-11 09:50:00,76.77,76.93,76.77,76.92,148243.0,69.1968,69.341,69.1968,69.332,148243.0
2016-03-11 09:55:00,76.91,76.92,76.84,76.85,97045.0,69.323,69.332,69.2599,69.2689,97045.0
2016-03-11 10:00:00,76.85,76.9,76.82,76.86,53813.0,69.2689,69.314,69.2418,69.2779,53813.0
2016-03-11 10:05:00,76.86,76.89,76.76,76.77,50974.0,69.2779,69.3049,69.1878,69.1968,50974.0
2016-03-11 10:10:00,76.78,76.87,76.78,76.86,71424.0,69.2058,69.2869,69.2058,69.2779,71424.0
2016-03-11 10:15:00,76.87,76.94,76.83,76.93,66294.0,69.2869,69.35,69.2509,69.341,66294.0
2016-03-11 10:20:00,76.93,76.96,76.87,76.95,78968.0,69.341,69.368,69.2869,69.359,78968.0
2016-03-11 10:25:00,76.96,76.97,76.89,76.96,64341.0,69.368,69.377,69.3049,69.368,64341.0
2016-03-11 10:30:00,76.97,77.07,76.97,77.06,134099.0,69.377,69.4672,69.377,69.4582,134099.0
2016-03-11 10:35:00,77.06,77.14,77.05,77.08,66920.0,69.4582,69.5303,69.4492,69.4762,66920.0
2016-03-11 10:40:00,77.09,77.16,77.08,77.11,113601.0,69.4852,69.5483,69.4762,69.5032,113601.0
2016-03-11 10:45:00,77.11,77.17,77.1,77.13,59266.0,69.5032,69.5573,69.4942,69.5213,59266.0
2016-03-11 10:50:00,77.13,77.14,77.05,77.1,49320.0,69.5213,69.5303,69.4492,69.4942,49320.0
2016-03-11 10:55:00,77.1,77.1,77.05,77.09,25034.0,69.4942,69.4942,69.4492,69.4852,25034.0
2016-03-11 11:00:00,77.08,77.11,77.05,77.08,39670.0,69.4762,69.5032,69.4492,69.4762,39670.0
2016-03-11 11:05:00,77.07,77.12,77.04,77.12,52227.0,69.4672,69.5123,69.4401,69.5123,52227.0
2016-03-11 11:10:00,77.12,77.14,77.1,77.1,76898.0,69.5123,69.5303,69.4942,69.4942,76898.0
2016-03-11 11:15:00,77.1,77.16,77.1,77.13,205784.0,69.4942,69.5483,69.4942,69.5213,205784.0
2016-03-11 11:20:00,77.14,77.15,77.07,77.08,39225.0,69.5303,69.5393,69.4672,69.4762,39225.0
2016-03-11 11:25:00,77.09,77.16,77.09,77.1,29256.0,69.4852,69.5483,69.4852,69.4942,29256.0
2016-03-11 11:30:00,77.1,77.15,77.08,77.14,59550.0,69.4942,69.5393,69.4762,69.5303,59550.0
2016-03-11 11:35:00,77.14,77.16,77.08,77.12,78354.0,69.5303,69.5483,69.4762,69.5123,78354.0
2016-03-11 11:40:00,77.12,77.14,77.08,77.12,18581.0,69.5123,69.5303,69.4762,69.5123,18581.0
2016-03-11 11:45:00,77.12,77.14,77.08,77.08,38161.0,69.5123,69.5303,69.4762,69.4762,38161.0
2016-03-11 11:50:00,77.08,77.09,77.06,77.08,29250.0,69.4762,69.4852,69.4582,69.4762,29250.0
2016-03-11 11:55:00,77.07,77.11,77.05,77.07,44717.0,69.4672,69.5032,69.4492,69.4672,44717.0
2016-03-11 12:00:00,77.07,77.08,77.03,77.07,48438.0,69.4672,69.4762,69.4311,69.4672,48438.0
2016-03-11 12:05:00,77.07,77.1,77.06,77.07,32917.0,69.4672,69.4942,69.4582,69.4672,32917.0
2016-03-11 12:10:00,77.08,77.09,77.05,77.08,28883.0,69.4762,69.4852,69.4492,69.4762,28883.0
2016-03-11 12:15:00,77.08,77.11,77.07,77.11,51140.0,69.4762,69.5032,69.4672,69.5032,51140.0
2016-03-11 12:20:00,77.11,77.12,77.09,77.09,32896.0,69.5032,69.5123,69.4852,69.4852,32896.0
2016-03-11 12:25:00,77.09,77.14,77.09,77.1,25936.0,69.4852,69.5303,69.4852,69.4942,25936.0
2016-03-11 12:30:00,77.1,77.13,77.06,77.07,47917.0,69.4942,69.5213,69.4582,69.4672,47917.0
2016-03-11 12:35:00,77.07,77.1,77.07,77.07,42496.0,69.4672,69.4942,69.4672,69.4672,42496.0
2016-03-11 12:40:00,77.07,77.1,77.06,77.08,27413.0,69.4672,69.4942,69.4582,69.4762,27413.0
2016-03-11 12:45:00,77.08,77.11,77.05,77.09,32306.0,69.4762,69.5032,69.4492,69.4852,32306.0
2016-03-11 12:50:00,77.09,77.11,77.06,77.08,14325.0,69.4852,69.5032,69.4582,69.4762,14325.0
2016-03-11 12:55:00,77.08,77.11,77.06,77.08,31752.0,69.4762,69.5032,69.4582,69.4762,31752.0
2016-03-11 13:00:00,77.06,77.09,77.0,77.03,37720.0,69.4582,69.4852,69.4041,69.4311,37720.0
2016-03-11 13:05:00,77.03,77.04,76.96,76.98,44010.0,69.4311,69.4401,69.368,69.3861,44010.0
2016-03-11 13:10:00,76.98,77.04,76.98,77.02,14442.0,69.3861,69.4401,69.3861,69.4221,14442.0
2016-03-11 13:15:00,77.02,77.05,76.98,77.01,30617.0,69.4221,69.4492,69.3861,69.4131,30617.0
2016-03-11 13:20:00,77.03,77.05,77.0,77.05,17192.0,69.4311,69.4492,69.4041,69.4492,17192.0
2016-03-11 13:25:00,77.05,77.05,77.0,77.01,17898.0,69.4492,69.4492,69.4041,69.4131,17898.0
2016-03-11 13:30:00,77.01,77.02,76.96,76.96,25307.0,69.4131,69.4221,69.368,69.368,25307.0
2016-03-11 13:35:00,76.97,76.98,76.93,76.94,16827.0,69.377,69.3861,69.341,69.35,16827.0
2016-03-11 13:40:00,76.93,76.94,76.89,76.92,26997.0,69.341,69.35,69.3049,69.332,26997.0
2016-03-11 13:45:00,76.92,76.95,76.88,76.95,46212.0,69.332,69.359,69.2959,69.359,46212.0
2016-03-11 13:50:00,76.94,77.03,76.94,77.01,23699.0,69.35,69.4311,69.35,69.4131,23699.0
2016-03-11 13:55:00,77.01,77.08,77.0,77.05,51897.0,69.4131,69.4762,69.4041,69.4492,51897.0
2016-03-11 14:00:00,77.06,77.08,77.05,77.08,22830.0,69.4582,69.4762,69.4492,69.4762,22830.0
2016-03-11 14:05:00,77.07,77.08,77.02,77.03,27537.0,69.4672,69.4762,69.4221,69.4311,27537.0
2016-03-11 14:10:00,77.04,77.07,77.01,77.04,48362.0,69.4401,69.4672,69.4131,69.4401,48362.0
2016-03-11 14:15:00,77.03,77.04,76.99,77.01,20153.0,69.4311,69.4401,69.3951,69.4131,20153.0
2016-03-11 14:20:00,77.0,77.06,77.0,77.06,25143.0,69.4041,69.4582,69.4041,69.4582,25143.0
2016-03-11 14:25:00,77.06,77.07,77.01,77.04,47862.0,69.4582,69.4672,69.4131,69.4401,47862.0
2016-03-11 14:30:00,77.04,77.07,77.02,77.03,37784.0,69.4401,69.4672,69.4221,69.4311,37784.0
2016-03-11 14:35:00,77.02,77.04,76.99,77.0,41389.0,69.4221,69.4401,69.3951,69.4041,41389.0
2016-03-11 14:40:00,77.0,77.02,76.96,77.0,96306.0,69.4041,69.4221,69.368,69.4041,96306.0
2016-03-11 14:45:00,77.0,77.11,77.0,77.07,43466.0,69.4041,69.5032,69.4041,69.4672,43466.0
2016-03-11 14:50:00,77.07,77.09,77.05,77.08,29345.0,69.4672,69.4852,69.4492,69.4762,29345.0
2016-03-11 14:55:00,77.07,77.07,77.01,77.03,37335.0,69.4672,69.4672,69.4131,69.4311,37335.0
2016-03-11 15:00:00,77.02,77.06,77.01,77.05,43777.0,69.4221,69.4582,69.4131,69.4492,43777.0
2016-03-11 15:05:00,77.04,77.14,77.03,77.13,60857.0,69.4401,69.5303,69.4311,69.5213,60857.0
2016-03-11 15:10:00,77.14,77.17,77.1,77.13,102892.0,69.5303,69.5573,69.4942,69.5213,102892.0
2016-03-11 15:15:00,77.14,77.17,77.11,77.17,61345.0,69.5303,69.5573,69.5032,69.5573,61345.0
2016-03-11 15:20:00,77.17,77.22,77.15,77.21,61436.0,69.5573,69.6024,69.5393,69.5934,61436.0
2016-03-11 15:25:00,77.22,77.24,77.18,77.21,78370.0,69.6024,69.6204,69.5663,69.5934,78370.0
2016-03-11 15:30:00,77.21,77.21,77.14,77.19,114137.0,69.5934,69.5934,69.5303,69.5753,114137.0
2016-03-11 15:35:00,77.19,77.2,77.15,77.2,110436.0,69.5753,69.5844,69.5393,69.5844,110436.0
2016-03-11 15:40:00,77.19,77.26,77.17,77.26,94638.0,69.5753,69.6384,69.5573,69.6384,94638.0
2016-03-11 15:45:00,77.26,77.29,77.23,77.27,193890.0,69.6384,69.6655,69.6114,69.6475,193890.0
2016-03-11 15:50:00,77.28,77.3,77.27,77.27,110859.0,69.6565,69.6745,69.6475,69.6475,110859.0
2016-03-11 15:55:00,77.27,77.3,77.24,77.28,380842.0,69.6475,69.6745,69.6204,69.6565,380842.0
2016-03-14 09:30:00,77.08,77.28,77.08,77.18,132107.0,69.4762,69.6565,69.4762,69.5663,132107.0
2016-03-14 09:35:00,77.18,77.34,77.11,77.31,58107.0,69.5663,69.7105,69.5032,69.6835,58107.0
2016-03-14 09:40:00,77.32,77.35,77.25,77.27,73478.0,69.6925,69.7196,69.6294,69.6475,73478.0
2016-03-14 09:45:00,77.27,77.32,77.25,77.28,155427.0,69.6475,69.6925,69.6294,69.6565,155427.0
2016-03-14 09:50:00,77.29,77.35,77.28,77.31,97872.0,69.6655,69.7196,69.6565,69.6835,97872.0
2016-03-14 09:55:00,77.31,77.35,77.22,77.22,157279.0,69.6835,69.7196,69.6024,69.6024,157279.0
2016-03-14 10:00:00,77.22,77.37,77.22,77.36,83082.0,69.6024,69.7376,69.6024,69.7286,83082.0
2016-03-14 10:05:00,77.36,77.43,77.33,77.41,151202.0,69.7286,69.7917,69.7015,69.7736,151202.0
2016-03-14 10:10:00,77.41,77.46,77.36,77.45,64255.0,69.7736,69.8187,69.7286,69.8097,64255.0
2016-03-14 10:15:00,77.45,77.53,77.45,77.52,169629.0,69.8097,69.8818,69.8097,69.8728,169629.0
2016-03-14 10:20:00,77.53,77.54,77.44,77.45,49338.0,69.8818,69.8908,69.8007,69.8097,49338.0
2016-03-14 10:25:00,77.45,77.52,77.43,77.47,60166.0,69.8097,69.8728,69.7917,69.8277,60166.0
2016-03-14 10:30:00,77.47,77.53,77.45,77.5,52832.0,69.8277,69.8818,69.8097,69.8548,52832.0
2016-03-14 10:35:00,77.49,77.55,77.49,77.51,72358.0,69.8458,69.8998,69.8458,69.8638,72358.0
2016-03-14 10:40:00,77.5,77.62,77.49,77.61,36592.0,69.8548,69.9629,69.8458,69.9539,36592.0
2016-03-14 10:45:00,77.61,77.64,77.56,77.59,76872.0,69.9539,69.981,69.9088,69.9359,76872.0
2016-03-14 10:50:00,77.59,77.59,77.48,77.48,54799.0,69.9359,69.9359,69.8367,69.8367,54799.0
2016-03-14 10:55:00,77.48,77.52,77.44,77.48,44119.0,69.8367,69.8728,69.8007,69.8367,44119.0
2016-03-14 11:00:00,77.47,77.5,77.43,77.45,63872.0,69.8277,69.8548,69.7917,69.8097,63872.0
2016-03-14 11:05:00,77.44,77.46,77.4,77.41,31163.0,69.8007,69.8187,69.7646,69.7736,31163.0
2016-03-14 11:10:00,77.42,77.49,77.41,77.45,39559.0,69.7827,69.8458,69.7736,69.8097,39559.0
2016-03-14 11:15:00,77.45,77.53,77.45,77.51,28231.0,69.8097,69.8818,69.8097,69.8638,28231.0
2016-03-14 11:20:00,77.51,77.55,77.46,77.47,43015.0,69.8638,69.8998,69.8187,69.8277,43015.0
2016-03-14 11:25:00,77.47,77.51,77.42,77.44,38888.0,69.8277,69.8638,69.7827,69.8007,38888.0
2016-03-14 11:30:00,77.44,77.45,77.4,77.42,54727.0,69.8007,69.8097,69.7646,69.7827,54727.0
2016-03-14 11:35:00,77.4,77.47,77.38,77.46,56435.0,69.7646,69.8277,69.7466,69.8187,56435.0
2016-03-14 11:40:00,77.47,77.53,77.46,77.51,23311.0,69.8277,69.8818,69.8187,69.8638,23311.0
2016-03-14 11:45:00,77.5,77.53,77.48,77.53,41365.0,69.8548,69.8818,69.8367,69.8818,41365.0
2016-03-14 11:50:00,77.53,77.56,77.52,77.53,32537.0,69.8818,69.9088,69.8728,69.8818,32537.0
2016-03-14 11:55:00,77.53,77.53,77.42,77.45,29284.0,69.8818,69.8818,69.7827,69.8097,29284.0
2016-03-14 12:00:00,77.45,77.46,77.37,77.4,39134.0,69.8097,69.8187,69.7376,69.7646,39134.0
2016-03-14 12:05:00,77.41,77.42,77.37,77.41,21681.0,69.7736,69.7827,69.7376,69.7736,21681.0
2016-03-14 12:10:00,77.41,77.46,77.41,77.46,35708.0,69.7736,69.8187,69.7736,69.8187,35708.0
2016-03-14 12:15:00,77.45,77.56,77.45,77.56,53071.0,69.8097,69.9088,69.8097,69.9088,53071.0
2016-03-14 12:20:00,77.56,77.57,77.52,77.53,36515.0,69.9088,69.9179,69.8728,69.8818,36515.0
2016-03-14 12:25:00,77.53,77.54,77.49,77.51,27951.0,69.8818,69.8908,69.8458,69.8638,27951.0
2016-03-14 12:30:00,77.51,77.58,77.51,77.57,30740.0,69.8638,69.9269,69.8638,69.9179,30740.0
2016-03-14 12:35:00,77.58,77.63,77.57,77.61,43932.0,69.9269,69.9719,69.9179,69.9539,43932.0
2016-03-14 12:40:00,77.6,77.64,77.59,77.62,24580.0,69.9449,69.981,69.9359,69.9629,24580.0
2016-03-14 12:45:00,77.62,77.65,77.59,77.59,32235.0,69.9629,69.99,69.9359,69.9359,32235.0
2016-03-14 12:50:00,77.59,77.63,77.58,77.63,24114.0,69.9359,69.9719,69.9269,69.9719,24114.0
2016-03-14 12:55:00,77.63,77.64,77.6,77.62,21384.0,69.9719,69.981,69.9449,69.9629,21384.0
2016-03-14 13:00:00,77.63,77.65,77.61,77.64,52321.0,69.9719,69.99,69.9539,69.981,52321.0
2016-03-14 13:05:00,77.65,77.66,77.62,77.66,27273.0,69.99,69.999,69.9629,69.999,27273.0
2016-03-14 13:10:00,77.66,77.66,77.61,77.62,19591.0,69.999,69.999,69.9539,69.9629,19591.0
2016-03-14 13:15:00,77.63,77.65,77.6,77.65,29894.0,69.9719,69.99,69.9449,69.99,29894.0
2016-03-14 13:20:00,77.64,77.67,77.62,77.66,31438.0,69.981,70.008,69.9629,69.999,31438.0
2016-03-14 13:25:00,77.66,77.69,77.65,77.65,24801.0,69.999,70.026,69.99,69.99,24801.0
2016-03-14 13:30:00,77.65,77.67,77.63,77.66,28148.0,69.99,70.008,69.9719,69.999,28148.0
2016-03-14 13:35:00,77.67,77.7,77.66,77.69,28656.0,70.008,70.035,69.999,70.026,28656.0
2016-03-14 13:40:00,77.7,77.73,77.69,77.7,25943.0,70.035,70.0621,70.026,70.035,25943.0
2016-03-14 13:45:00,77.7,77.7,77.66,77.66,35899.0,70.035,70.035,69.999,69.999,35899.0
2016-03-14 13:50:00,77.66,77.69,77.65,77.67,40606.0,69.999,70.026,69.99,70.008,40606.0
2016-03-14 13:55:00,77.68,77.69,77.64,77.65,20785.0,70.017,70.026,69.981,69.99,20785.0
2016-03-14 14:00:00,77.66,77.66,77.58,77.61,47049.0,69.999,69.999,69.9269,69.9539,47049.0
2016-03-14 14:05:00,77.61,77.61,77.55,77.58,28680.0,69.9539,69.9539,69.8998,69.9269,28680.0
2016-03-14 14:10:00,77.58,77.6,77.56,77.58,29782.0,69.9269,69.9449,69.9088,69.9269,29782.0
2016-03-14 14:15:00,77.59,77.59,77.56,77.57,31436.0,69.9359,69.9359,69.9088,69.9179,31436.0
2016-03-14 14:20:00,77.56,77.62,77.55,77.61,60162.0,69.9088,69.9629,69.8998,69.9539,60162.0
2016-03-14 14:25:00,77.62,77.63,77.56,77.63,44319.0,69.9629,69.9719,69.9088,69.9719,44319.0
2016-03-14 14:30:00,77.63,77.65,77.62,77.64,36580.0,69.9719,69.99,69.9629,69.981,36580.0
2016-03-14 14:35:00,77.64,77.66,77.61,77.65,60081.0,69.981,69.999,69.9539,69.99,60081.0
2016-03-14 14:40:00,77.65,77.71,77.64,77.67,82387.0,69.99,70.044,69.981,70.008,82387.0
2016-03-14 14:45:00,77.69,77.73,77.68,77.73,47393.0,70.026,70.0621,70.017,70.0621,47393.0
2016-03-14 14:50:00,77.74,77.74,77.7,77.72,59587.0,70.0711,70.0711,70.035,70.0531,59587.0
2016-03-14 14:55:00,77.72,77.76,77.71,77.76,61359.0,70.0531,70.0891,70.044,70.0891,61359.0
2016-03-14 15:00:00,77.75,77.76,77.7,77.72,41245.0,70.0801,70.0891,70.035,70.0531,41245.0
2016-03-14 15:05:00,77.72,77.72,77.69,77.69,21226.0,70.0531,70.0531,70.026,70.026,21226.0
2016-03-14 15:10:00,77.7,77.73,77.67,77.72,37352.0,70.035,70.0621,70.008,70.0531,37352.0
2016-03-14 15:15:00,77.71,77.71,77.65,77.67,60687.0,70.044,70.044,69.99,70.008,60687.0
2016-03-14 15:20:00,77.66,77.7,77.65,77.69,47220.0,69.999,70.035,69.99,70.026,47220.0
2016-03-14 15:25:00,77.69,77.81,77.69,77.76,108780.0,70.026,70.1342,70.026,70.0891,108780.0
2016-03-14 15:30:00,77.76,77.77,77.64,77.66,317811.0,70.0891,70.0981,69.981,69.999,317811.0
2016-03-14 15:35:00,77.66,77.75,77.65,77.73,106588.0,69.999,70.0801,69.99,70.0621,106588.0
2016-03-14 15:40:00,77.73,77.76,77.68,77.69,74404.0,70.0621,70.0891,70.017,70.026,74404.0
2016-03-14 15:45:00,77.69,77.74,77.69,77.69,113163.0,70.026,70.0711,70.026,70.026,113163.0
2016-03-14 15:50:00,77.7,77.7,77.65,77.65,95570.0,70.035,70.035,69.99,69.99,95570.0
2016-03-14 15:55:00,77.65,77.7,77.58,77.58,622233.0,69.99,70.035,69.9269,69.9269,622233.0
2016-03-15 09:30:00,77.1,77.29,77.1,77.26,117736.0,69.4942,69.6655,69.4942,69.6384,117736.0
2016-03-15 09:35:00,77.24,77.29,77.18,77.27,70248.0,69.6204,69.6655,69.5663,69.6475,70248.0
2016-03-15 09:40:00,77.26,77.4,77.25,77.4,56329.0,69.6384,69.7646,69.6294,69.7646,56329.0
2016-03-15 09:45:00,77.39,77.46,77.37,77.43,74348.0,69.7556,69.8187,69.7376,69.7917,74348.0
2016-03-15 09:50:00,77.43,77.44,77.3,77.32,44827.0,69.7917,69.8007,69.6745,69.6925,44827.0
2016-03-15 09:55:00,77.31,77.34,77.22,77.29,71176.0,69.6835,69.7105,69.6024,69.6655,71176.0
2016-03-15 10:00:00,77.29,77.35,77.26,77.27,62186.0,69.6655,69.7196,69.6384,69.6475,62186.0
2016-03-15 10:05:00,77.26,77.33,77.24,77.27,95176.0,69.6384,69.7015,69.6204,69.6475,95176.0
2016-03-15 10:10:00,77.27,77.4,77.27,77.39,51090.0,69.6475,69.7646,69.6475,69.7556,51090.0
2016-03-15 10:15:00,77.39,77.44,77.35,77.38,39171.0,69.7556,69.8007,69.7196,69.7466,39171.0
2016-03-15 10:20:00,77.37,77.45,77.33,77.43,54470.0,69.7376,69.8097,69.7015,69.7917,54470.0
2016-03-15 10:25:00,77.43,77.54,77.41,77.54,52713.0,69.7917,69.8908,69.7736,69.8908,52713.0
2016-03-15 10:30:00,77.54,77.57,77.5,77.51,69753.0,69.8908,69.9179,69.8548,69.8638,69753.0
2016-03-15 10:35:00,77.52,77.56,77.51,77.53,42007.0,69.8728,69.9088,69.8638,69.8818,42007.0
2016-03-15 10:40:00,77.52,77.55,77.45,77.47,25946.0,69.8728,69.8998,69.8097,69.8277,25946.0
2016-03-15 10:45:00,77.47,77.48,77.41,77.41,25417.0,69.8277,69.8367,69.7736,69.7736,25417.0
2016-03-15 10:50:00,77.41,77.43,77.32,77.33,37646.0,69.7736,69.7917,69.6925,69.7015,37646.0
2016-03-15 10:55:00,77.32,77.36,77.3,77.35,51488.0,69.6925,69.7286,69.6745,69.7196,51488.0
2016-03-15 11:00:00,77.34,77.38,77.33,77.35,38773.0,69.7105,69.7466,69.7015,69.7196,38773.0
2016-03-15 11:05:00,77.35,77.45,77.32,77.45,39567.0,69.7196,69.8097,69.6925,69.8097,39567.0
2016-03-15 11:10:00,77.44,77.45,77.42,77.43,33320.0,69.8007,69.8097,69.7827,69.7917,33320.0
2016-03-15 11:15:00,77.43,77.45,77.41,77.44,32898.0,69.7917,69.8097,69.7736,69.8007,32898.0
2016-03-15 11:20:00,77.45,77.52,77.44,77.5,31300.0,69.8097,69.8728,69.8007,69.8548,31300.0
2016-03-15 11:25:00,77.5,77.53,77.47,77.49,26696.0,69.8548,69.8818,69.8277,69.8458,26696.0
2016-03-15 11:30:00,77.5,77.53,77.45,77.45,27337.0,69.8548,69.8818,69.8097,69.8097,27337.0
2016-03-15 11:35:00,77.45,77.49,77.42,77.42,35644.0,69.8097,69.8458,69.7827,69.7827,35644.0
2016-03-15 11:40:00,77.42,77.44,77.4,77.42,26168.0,69.7827,69.8007,69.7646,69.7827,26168.0
2016-03-15 11:45:00,77.42,77.44,77.37,77.38,44419.0,69.7827,69.8007,69.7376,69.7466,44419.0
2016-03-15 11:50:00,77.39,77.4,77.35,77.37,48707.0,69.7556,69.7646,69.7196,69.7376,48707.0
2016-03-15 11:55:00,77.36,77.37,77.31,77.32,34561.0,69.7286,69.7376,69.6835,69.6925,34561.0
2016-03-15 12:00:00,77.33,77.36,77.31,77.31,52408.0,69.7015,69.7286,69.6835,69.6835,52408.0
2016-03-15 12:05:00,77.31,77.36,77.3,77.32,44913.0,69.6835,69.7286,69.6745,69.6925,44913.0
2016-03-15 12:10:00,77.32,77.37,77.32,77.34,24135.0,69.6925,69.7376,69.6925,69.7105,24135.0
2016-03-15 12:15:00,77.34,77.36,77.31,77.33,64270.0,69.7105,69.7286,69.6835,69.7015,64270.0
2016-03-15 12:20:00,77.34,77.37,77.33,77.37,43100.0,69.7105,69.7376,69.7015,69.7376,43100.0
2016-03-15 12:25:00,77.37,77.39,77.35,77.39,27575.0,69.7376,69.7556,69.7196,69.7556,27575.0
2016-03-15 12:30:00,77.39,77.39,77.35,77.37,32477.0,69.7556,69.7556,69.7196,69.7376,32477.0
2016-03-15 12:35:00,77.37,77.4,77.34,77.36,49302.0,69.7376,69.7646,69.7105,69.7286,49302.0
2016-03-15 12:40:00,77.36,77.38,77.33,77.36,24021.0,69.7286,69.7466,69.7015,69.7286,24021.0
2016-03-15 12:45:00,77.36,77.36,77.3,77.32,26675.0,69.7286,69.7286,69.6745,69.6925,26675.0
2016-03-15 12:50:00,77.33,77.33,77.31,77.32,32076.0,69.7015,69.7015,69.6835,69.6925,32076.0
2016-03-15 12:55:00,77.32,77.33,77.29,77.31,39426.0,69.6925,69.7015,69.6655,69.6835,39426.0
2016-03-15 13:00:00,77.3,77.33,77.29,77.32,44563.0,69.6745,69.7015,69.6655,69.6925,44563.0
2016-03-15 13:05:00,77.33,77.35,77.32,77.33,36631.0,69.7015,69.7196,69.6925,69.7015,36631.0
2016-03-15 13:10:00,77.34,77.36,77.32,77.34,18799.0,69.7105,69.7286,69.6925,69.7105,18799.0
2016-03-15 13:15:00,77.34,77.39,77.33,77.39,23598.0,69.7105,69.7556,69.7015,69.7556,23598.0
2016-03-15 13:20:00,77.4,77.43,77.39,77.4,27773.0,69.7646,69.7917,69.7556,69.7646,27773.0
2016-03-15 13:25:00,77.4,77.44,77.39,77.42,37349.0,69.7646,69.8007,69.7556,69.7827,37349.0
2016-03-15 13:30:00,77.42,77.49,77.42,77.45,42639.0,69.7827,69.8458,69.7827,69.8097,42639.0
2016-03-15 13:35:00,77.46,77.46,77.42,77.43,24292.0,69.8187,69.8187,69.7827,69.7917,24292.0
2016-03-15 13:40:00,77.43,77.46,77.43,77.45,21899.0,69.7917,69.8187,69.7917,69.8097,21899.0
2016-03-15 13:45:00,77.45,77.46,77.42,77.44,24345.0,69.8097,69.8187,69.7827,69.8007,24345.0
2016-03-15 13:50:00,77.44,77.49,77.41,77.48,28531.0,69.8007,69.8458,69.7736,69.8367,28531.0
2016-03-15 13:55:00,77.49,77.49,77.45,77.49,32573.0,69.8458,69.8458,69.8097,69.8458,32573.0
2016-03-15 14:00:00,77.49,77.51,77.44,77.46,32817.0,69.8458,69.8638,69.8007,69.8187,32817.0
2016-03-15 14:05:00,77.46,77.5,77.46,77.5,31756.0,69.8187,69.8548,69.8187,69.8548,31756.0
2016-03-15 14:10:00,77.49,77.56,77.48,77.55,38023.0,69.8458,69.9088,69.8367,69.8998,38023.0
2016-03-15 14:15:00,77.55,77.59,77.54,77.55,50861.0,69.8998,69.9359,69.8908,69.8998,50861.0
2016-03-15 14:20:00,77.56,77.57,77.5,77.5,54488.0,69.9088,69.9179,69.8548,69.8548,54488.0
2016-03-15 14:25:00,77.5,77.52,77.47,77.48,45967.0,69.8548,69.8728,69.8277,69.8367,45967.0
2016-03-15 14:30:00,77.48,77.53,77.45,77.53,74488.0,69.8367,69.8818,69.8097,69.8818,74488.0
2016-03-15 14:35:00,77.52,77.54,77.5,77.53,28110.0,69.8728,69.8908,69.8548,69.8818,28110.0
2016-03-15 14:40:00,77.53,77.56,77.48,77.49,45616.0,69.8818,69.9088,69.8367,69.8458,45616.0
2016-03-15 14:45:00,77.48,77.49,77.45,77.46,33923.0,69.8367,69.8458,69.8097,69.8187,33923.0
2016-03-15 14:50:00,77.46,77.47,77.42,77.44,57427.0,69.8187,69.8277,69.7827,69.8007,57427.0
2016-03-15 14:55:00,77.45,77.46,77.42,77.45,37337.0,69.8097,69.8187,69.7827,69.8097,37337.0
2016-03-15 15:00:00,77.45,77.49,77.44,77.46,41854.0,69.8097,69.8458,69.8007,69.8187,41854.0
2016-03-15 15:05:00,77.46,77.47,77.43,77.45,53293.0,69.8187,69.8277,69.7917,69.8097,53293.0
2016-03-15 15:10:00,77.45,77.54,77.45,77.53,88741.0,69.8097,69.8908,69.8097,69.8818,88741.0
2016-03-15 15:15:00,77.53,77.56,77.52,77.55,64605.0,69.8818,69.9088,69.8728,69.8998,64605.0
2016-03-15 15:20:00,77.56,77.6,77.54,77.55,64460.0,69.9088,69.9449,69.8908,69.8998,64460.0
2016-03-15 15:25:00,77.56,77.56,77.52,77.53,46067.0,69.9088,69.9088,69.8728,69.8818,46067.0
2016-03-15 15:30:00,77.53,77.54,77.47,77.5,109874.0,69.8818,69.8908,69.8277,69.8548,109874.0
2016-03-15 15:35:00,77.51,77.53,77.48,77.5,92193.0,69.8638,69.8818,69.8367,69.8548,92193.0
2016-03-15 15:40:00,77.5,77.53,77.46,77.48,69783.0,69.8548,69.8818,69.8187,69.8367,69783.0
2016-03-15 15:45:00,77.47,77.5,77.45,77.46,83795.0,69.8277,69.8548,69.8097,69.8187,83795.0
2016-03-15 15:50:00,77.47,77.54,77.46,77.53,111628.0,69.8277,69.8908,69.8187,69.8818,111628.0
2016-03-15 15:55:00,77.54,77.59,77.52,77.58,231743.0,69.8908,69.9359,69.8728,69.9269,231743.0
2016-03-16 09:30:00,77.48,77.48,77.26,77.48,103154.0,69.8367,69.8367,69.6384,69.8367,103154.0
2016-03-16 09:35:00,77.5,77.64,77.48,77.63,73479.0,69.8548,69.981,69.8367,69.9719,73479.0
2016-03-16 09:40:00,77.62,77.62,77.49,77.51,113061.0,69.9629,69.9629,69.8458,69.8638,113061.0
2016-03-16 09:45:00,77.5,77.62,77.48,77.61,85797.0,69.8548,69.9629,69.8367,69.9539,85797.0
2016-03-16 09:50:00,77.61,77.71,77.61,77.63,175145.0,69.9539,70.044,69.9539,69.9719,175145.0
2016-03-16 09:55:00,77.63,77.64,77.58,77.6,67282.0,69.9719,69.981,69.9269,69.9449,67282.0
2016-03-16 10:00:00,77.62,77.63,77.53,77.56,177670.0,69.9629,69.9719,69.8818,69.9088,177670.0
2016-03-16 10:05:00,77.56,77.58,77.51,77.58,192754.0,69.9088,69.9269,69.8638,69.9269,192754.0
2016-03-16 10:10:00,77.59,77.61,77.56,77.61,61477.0,69.9359,69.9539,69.9088,69.9539,61477.0
2016-03-16 10:15:00,77.61,77.63,77.58,77.62,22030.0,69.9539,69.9719,69.9269,69.9629,22030.0
2016-03-16 10:20:00,77.61,77.71,77.61,77.68,51527.0,69.9539,70.044,69.9539,70.017,51527.0
2016-03-16 10:25:00,77.68,77.71,77.46,77.7,213837.0,70.017,70.044,69.8187,70.035,213837.0
2016-03-16 10:30:00,77.71,77.74,77.64,77.66,55469.0,70.044,70.0711,69.981,69.999,55469.0
2016-03-16 10:35:00,77.67,77.74,77.67,77.68,34357.0,70.008,70.0711,70.008,70.017,34357.0
2016-03-16 10:40:00,77.69,77.76,77.69,77.76,21432.0,70.026,70.0891,70.026,70.0891,21432.0
2016-03-16 10:45:00,77.76,77.77,77.69,77.73,18472.0,70.0891,70.0981,70.026,70.0621,18472.0
2016-03-16 10:50:00,77.73,77.74,77.67,77.69,20000.0,70.0621,70.0711,70.008,70.026,20000.0
2016-03-16 10:55:00,77.69,77.71,77.67,77.69,26236.0,70.026,70.044,70.008,70.026,26236.0
2016-03-16 11:00:00,77.7,77.71,77.65,77.69,38981.0,70.035,70.044,69.99,70.026,38981.0
2016-03-16 11:05:00,77.69,77.73,77.66,77.71,61770.0,70.026,70.0621,69.999,70.044,61770.0
2016-03-16 11:10:00,77.71,77.72,77.67,77.68,46799.0,70.044,70.0531,70.008,70.017,46799.0
2016-03-16 11:15:00,77.68,77.75,77.67,77.74,28512.0,70.017,70.0801,70.008,70.0711,28512.0
2016-03-16 11:20:00,77.74,77.77,77.73,77.75,22607.0,70.0711,70.0981,70.0621,70.0801,22607.0
2016-03-16 11:25:00,77.75,77.78,77.74,77.78,24698.0,70.0801,70.1071,70.0711,70.1071,24698.0
2016-03-16 11:30:00,77.78,77.82,77.78,77.81,37637.0,70.1071,70.1432,70.1071,70.1342,37637.0
2016-03-16 11:35:00,77.8,77.81,77.77,77.8,29418.0,70.1252,70.1342,70.0981,70.1252,29418.0
2016-03-16 11:40:00,77.8,77.81,77.77,77.77,19504.0,70.1252,70.1342,70.0981,70.0981,19504.0
2016-03-16 11:45:00,77.78,77.83,77.77,77.81,27138.0,70.1071,70.1522,70.0981,70.1342,27138.0
2016-03-16 11:50:00,77.79,77.79,77.74,77.75,17079.0,70.1162,70.1162,70.0711,70.0801,17079.0
2016-03-16 11:55:00,77.76,77.76,77.71,77.74,30484.0,70.0891,70.0891,70.044,70.0711,30484.0
2016-03-16 12:00:00,77.75,77.77,77.73,77.73,21597.0,70.0801,70.0981,70.0621,70.0621,21597.0
2016-03-16 12:05:00,77.73,77.8,77.71,77.78,49593.0,70.0621,70.1252,70.044,70.1071,49593.0
2016-03-16 12:10:00,77.79,77.8,77.75,77.76,15156.0,70.1162,70.1252,70.0801,70.0891,15156.0
2016-03-16 12:15:00,77.76,77.79,77.75,77.78,15015.0,70.0891,70.1162,70.0801,70.1071,15015.0
2016-03-16 12:20:00,77.78,77.79,77.75,77.76,17211.0,70.1071,70.1162,70.0801,70.0891,17211.0
2016-03-16 12:25:00,77.75,77.78,77.74,77.74,16742.0,70.0801,70.1071,70.0711,70.0711,16742.0
2016-03-16 12:30:00,77.75,77.76,77.74,77.76,21428.0,70.0801,70.0891,70.0711,70.0891,21428.0
2016-03-16 12:35:00,77.75,77.76,77.7,77.7,36558.0,70.0801,70.0891,70.035,70.035,36558.0
2016-03-16 12:40:00,77.7,77.72,77.63,77.65,71835.0,70.035,70.0531,69.9719,69.99,71835.0
2016-03-16 12:45:00,77.65,77.65,77.57,77.58,50989.0,69.99,69.99,69.9179,69.9269,50989.0
2016-03-16 12:50:00,77.58,77.6,77.55,77.59,50990.0,69.9269,69.9449,69.8998,69.9359,50990.0
2016-03-16 12:55:00,77.58,77.6,77.56,77.59,54883.0,69.9269,69.9449,69.9088,69.9359,54883.0
2016-03-16 13:00:00,77.59,77.63,77.56,77.59,37815.0,69.9359,69.9719,69.9088,69.9359,37815.0
2016-03-16 13:05:00,77.59,77.6,77.57,77.58,69252.0,69.9359,69.9449,69.9179,69.9269,69252.0
2016-03-16 13:10:00,77.59,77.59,77.5,77.52,53950.0,69.9359,69.9359,69.8548,69.8728,53950.0
2016-03-16 13:15:00,77.52,77.54,77.46,77.53,56519.0,69.8728,69.8908,69.8187,69.8818,56519.0
2016-03-16 13:20:00,77.53,77.54,77.48,77.54,30722.0,69.8818,69.8908,69.8367,69.8908,30722.0
2016-03-16 13:25:00,77.54,77.57,77.51,77.52,62982.0,69.8908,69.9179,69.8638,69.8728,62982.0
2016-03-16 13:30:00,77.52,77.53,77.48,77.5,84921.0,69.8728,69.8818,69.8367,69.8548,84921.0
2016-03-16 13:35:00,77.5,77.52,77.49,77.51,21634.0,69.8548,69.8728,69.8458,69.8638,21634.0
2016-03-16 13:40:00,77.52,77.57,77.52,77.54,35544.0,69.8728,69.9179,69.8728,69.8908,35544.0
2016-03-16 13:45:00,77.54,77.56,77.52,77.54,21729.0,69.8908,69.9088,69.8728,69.8908,21729.0
2016-03-16 13:50:00,77.54,77.59,77.53,77.57,35172.0,69.8908,69.9359,69.8818,69.9179,35172.0
2016-03-16 13:55:00,77.57,77.59,77.55,77.58,52031.0,69.9179,69.9359,69.8998,69.9269,52031.0
2016-03-16 14:00:00,77.61,78.18,77.59,78.06,194309.0,69.9539,70.4677,69.9359,70.3595,194309.0
2016-03-16 14:05:00,78.07,78.17,77.95,78.02,242226.0,70.3685,70.4587,70.2604,70.3235,242226.0
2016-03-16 14:10:00,78.0,78.02,77.76,77.77,133133.0,70.3054,70.3235,70.0891,70.0981,133133.0
2016-03-16 14:15:00,77.78,77.92,77.78,77.85,112945.0,70.1071,70.2333,70.1071,70.1702,112945.0
2016-03-16 14:20:00,77.84,78.09,77.83,78.02,125901.0,70.1612,70.3866,70.1522,70.3235,125901.0
2016-03-16 14:25:00,78.03,78.22,78.02,78.15,350761.0,70.3325,70.5037,70.3235,70.4406,350761.0
2016-03-16 14:30:00,78.15,78.21,78.08,78.11,164354.0,70.4406,70.4947,70.3775,70.4046,164354.0
2016-03-16 14:35:00,78.11,78.15,78.01,78.14,200099.0,70.4046,70.4406,70.3145,70.4316,200099.0
2016-03-16 14:40:00,78.15,78.34,78.15,78.32,144715.0,70.4406,70.6119,70.4406,70.5939,144715.0
2016-03-16 14:45:00,78.33,78.37,78.28,78.29,71031.0,70.6029,70.6389,70.5578,70.5668,71031.0
2016-03-16 14:50:00,78.3,78.32,78.21,78.23,81709.0,70.5758,70.5939,70.4947,70.5128,81709.0
2016-03-16 14:55:00,78.22,78.23,78.02,78.03,92742.0,70.5037,70.5128,70.3235,70.3325,92742.0
2016-03-16 15:00:00,78.03,78.21,78.02,78.19,146498.0,70.3325,70.4947,70.3235,70.4767,146498.0
2016-03-16 15:05:00,78.18,78.25,78.15,78.23,217181.0,70.4677,70.5308,70.4406,70.5128,217181.0
2016-03-16 15:10:00,78.23,78.29,78.15,78.24,199743.0,70.5128,70.5668,70.4406,70.5218,199743.0
2016-03-16 15:15:00,78.24,78.3,78.21,78.26,66884.0,70.5218,70.5758,70.4947,70.5398,66884.0
2016-03-16 15:20:00,78.26,78.26,78.12,78.19,106513.0,70.5398,70.5398,70.4136,70.4767,106513.0
2016-03-16 15:25:00,78.19,78.27,78.16,78.23,58143.0,70.4767,70.5488,70.4497,70.5128,58143.0
2016-03-16 15:30:00,78.22,78.28,78.19,78.26,132789.0,70.5037,70.5578,70.4767,70.5398,132789.0
2016-03-16 15:35:00,78.26,78.37,78.24,78.35,246113.0,70.5398,70.6389,70.5218,70.6209,246113.0
2016-03-16 15:40:00,78.36,78.37,78.27,78.28,111287.0,70.6299,70.6389,70.5488,70.5578,111287.0
2016-03-16 15:45:00,78.27,78.3,78.21,78.26,181938.0,70.5488,70.5758,70.4947,70.5398,181938.0
2016-03-16 15:50:00,78.25,78.26,78.13,78.14,133931.0,70.5308,70.5398,70.4226,70.4316,133931.0
2016-03-16 15:55:00,78.13,78.17,78.08,78.17,382549.0,70.4226,70.4587,70.3775,70.4587,382549.0
2016-03-17 09:30:00,78.03,78.12,77.79,78.07,164429.0,70.3325,70.4136,70.1162,70.3685,164429.0
2016-03-17 09:35:00,78.07,78.13,78.01,78.02,81889.0,70.3685,70.4226,70.3145,70.3235,81889.0
2016-03-17 09:40:00,78.02,78.04,77.91,78.02,76963.0,70.3235,70.3415,70.2243,70.3235,76963.0
2016-03-17 09:45:00,78.03,78.06,78.0,78.05,40173.0,70.3325,70.3595,70.3054,70.3505,40173.0
2016-03-17 09:50:00,78.06,78.09,77.97,78.05,131380.0,70.3595,70.3866,70.2784,70.3505,131380.0
2016-03-17 09:55:00,78.04,78.06,77.99,78.03,127662.0,70.3415,70.3595,70.2964,70.3325,127662.0
2016-03-17 10:00:00,78.04,78.05,77.94,78.05,82332.0,70.3415,70.3505,70.2514,70.3505,82332.0
2016-03-17 10:05:00,78.04,78.1,78.03,78.09,45790.0,70.3415,70.3956,70.3325,70.3866,45790.0
2016-03-17 10:10:00,78.08,78.11,78.01,78.1,418927.0,70.3775,70.4046,70.3145,70.3956,418927.0
2016-03-17 10:15:00,78.1,78.1,78.02,78.05,43857.0,70.3956,70.3956,70.3235,70.3505,43857.0
2016-03-17 10:20:00,78.03,78.06,78.0,78.01,61436.0,70.3325,70.3595,70.3054,70.3145,61436.0
2016-03-17 10:25:00,78.0,78.14,77.98,78.12,81497.0,70.3054,70.4316,70.2874,70.4136,81497.0
2016-03-17 10:30:00,78.11,78.14,78.08,78.12,52280.0,70.4046,70.4316,70.3775,70.4136,52280.0
2016-03-17 10:35:00,78.11,78.21,78.11,78.21,56950.0,70.4046,70.4947,70.4046,70.4947,56950.0
2016-03-17 10:40:00,78.22,78.24,78.18,78.22,60540.0,70.5037,70.5218,70.4677,70.5037,60540.0
2016-03-17 10:45:00,78.23,78.28,78.18,78.21,121001.0,70.5128,70.5578,70.4677,70.4947,121001.0
2016-03-17 10:50:00,78.22,78.24,78.16,78.16,49515.0,70.5037,70.5218,70.4497,70.4497,49515.0
2016-03-17 10:55:00,78.16,78.22,78.15,78.2,34221.0,70.4497,70.5037,70.4406,70.4857,34221.0
2016-03-17 11:00:00,78.2,78.22,78.16,78.17,45061.0,70.4857,70.5037,70.4497,70.4587,45061.0
2016-03-17 11:05:00,78.18,78.19,78.14,78.17,24154.0,70.4677,70.4767,70.4316,70.4587,24154.0
2016-03-17 11:10:00,78.18,78.23,78.18,78.22,32579.0,70.4677,70.5128,70.4677,70.5037,32579.0
2016-03-17 11:15:00,78.23,78.24,78.18,78.19,57910.0,70.5128,70.5218,70.4677,70.4767,57910.0
2016-03-17 11:20:00,78.19,78.2,78.13,78.17,38700.0,70.4767,70.4857,70.4226,70.4587,38700.0
2016-03-17 11:25:00,78.16,78.2,78.13,78.16,59979.0,70.4497,70.4857,70.4226,70.4497,59979.0
2016-03-17 11:30:00,78.17,78.21,78.16,78.18,50692.0,70.4587,70.4947,70.4497,70.4677,50692.0
2016-03-17 11:35:00,78.18,78.2,78.13,78.14,48013.0,70.4677,70.4857,70.4226,70.4316,48013.0
2016-03-17 11:40:00,78.14,78.16,78.11,78.13,37818.0,70.4316,70.4497,70.4046,70.4226,37818.0
2016-03-17 11:45:00,78.13,78.17,78.12,78.15,165279.0,70.4226,70.4587,70.4136,70.4406,165279.0
2016-03-17 11:50:00,78.15,78.15,78.11,78.14,119941.0,70.4406,70.4406,70.4046,70.4316,119941.0
2016-03-17 11:55:00,78.15,78.15,78.1,78.15,56862.0,70.4406,70.4406,70.3956,70.4406,56862.0
2016-03-17 12:00:00,78.15,78.15,78.08,78.11,241056.0,70.4406,70.4406,70.3775,70.4046,241056.0
2016-03-17 12:05:00,78.1,78.13,78.07,78.12,179531.0,70.3956,70.4226,70.3685,70.4136,179531.0
2016-03-17 12:10:00,78.11,78.14,78.1,78.12,31408.0,70.4046,70.4316,70.3956,70.4136,31408.0
2016-03-17 12:15:00,78.12,78.14,78.1,78.14,19929.0,70.4136,70.4316,70.3956,70.4316,19929.0
2016-03-17 12:20:00,78.14,78.23,78.14,78.21,45675.0,70.4316,70.5128,70.4316,70.4947,45675.0
2016-03-17 12:25:00,78.21,78.31,78.19,78.31,59510.0,70.4947,70.5849,70.4767,70.5849,59510.0
2016-03-17 12:30:00,78.31,78.37,78.31,78.36,73123.0,70.5849,70.6389,70.5849,70.6299,73123.0
2016-03-17 12:35:00,78.36,78.41,78.36,78.37,47955.0,70.6299,70.675,70.6299,70.6389,47955.0
2016-03-17 12:40:00,78.37,78.37,78.33,78.35,56712.0,70.6389,70.6389,70.6029,70.6209,56712.0
2016-03-17 12:45:00,78.34,78.35,78.31,78.32,37439.0,70.6119,70.6209,70.5849,70.5939,37439.0
2016-03-17 12:50:00,78.32,78.34,78.3,78.34,21343.0,70.5939,70.6119,70.5758,70.6119,21343.0
2016-03-17 12:55:00,78.35,78.38,78.34,78.36,32724.0,70.6209,70.648,70.6119,70.6299,32724.0
2016-03-17 13:00:00,78.36,78.38,78.34,78.35,19943.0,70.6299,70.648,70.6119,70.6209,19943.0
2016-03-17 13:05:00,78.35,78.38,78.3,78.32,38321.0,70.6209,70.648,70.5758,70.5939,38321.0
2016-03-17 13:10:00,78.32,78.33,78.28,78.29,33312.0,70.5939,70.6029,70.5578,70.5668,33312.0
2016-03-17 13:15:00,78.29,78.33,78.29,78.32,27595.0,70.5668,70.6029,70.5668,70.5939,27595.0
2016-03-17 13:20:00,78.3,78.36,78.3,78.35,17020.0,70.5758,70.6299,70.5758,70.6209,17020.0
2016-03-17 13:25:00,78.35,78.42,78.35,78.38,35265.0,70.6209,70.684,70.6209,70.648,35265.0
2016-03-17 13:30:00,78.37,78.41,78.32,78.4,32292.0,70.6389,70.675,70.5939,70.666,32292.0
2016-03-17 13:35:00,78.41,78.49,78.39,78.47,50354.0,70.675,70.7471,70.657,70.7291,50354.0
2016-03-17 13:40:00,78.48,78.52,78.48,78.51,27159.0,70.7381,70.7741,70.7381,70.7651,27159.0
2016-03-17 13:45:00,78.51,78.54,78.46,78.5,65823.0,70.7651,70.7922,70.7201,70.7561,65823.0
2016-03-17 13:50:00,78.5,78.53,78.49,78.53,33002.0,70.7561,70.7832,70.7471,70.7832,33002.0
2016-03-17 13:55:00,78.51,78.54,78.46,78.52,58869.0,70.7651,70.7922,70.7201,70.7741,58869.0
2016-03-17 14:00:00,78.52,78.52,78.46,78.5,31561.0,70.7741,70.7741,70.7201,70.7561,31561.0
2016-03-17 14:05:00,78.5,78.53,78.48,78.5,130925.0,70.7561,70.7832,70.7381,70.7561,130925.0
2016-03-17 14:10:00,78.5,78.56,78.49,78.55,59002.0,70.7561,70.8102,70.7471,70.8012,59002.0
2016-03-17 14:15:00,78.55,78.6,78.54,78.56,51744.0,70.8012,70.8463,70.7922,70.8102,51744.0
2016-03-17 14:20:00,78.56,78.59,78.5,78.5,58074.0,70.8102,70.8372,70.7561,70.7561,58074.0
2016-03-17 14:25:00,78.51,78.52,78.46,78.48,47881.0,70.7651,70.7741,70.7201,70.7381,47881.0
2016-03-17 14:30:00,78.47,78.51,78.46,78.48,40910.0,70.7291,70.7651,70.7201,70.7381,40910.0
2016-03-17 14:35:00,78.49,78.5,78.45,78.45,38521.0,70.7471,70.7561,70.711,70.711,38521.0
2016-03-17 14:40:00,78.45,78.49,78.45,78.46,74250.0,70.711,70.7471,70.711,70.7201,74250.0
2016-03-17 14:45:00,78.46,78.49,78.42,78.48,43558.0,70.7201,70.7471,70.684,70.7381,43558.0
2016-03-17 14:50:00,78.48,78.5,78.45,78.48,196292.0,70.7381,70.7561,70.711,70.7381,196292.0
2016-03-17 14:55:00,78.47,78.48,78.34,78.35,79451.0,70.7291,70.7381,70.6119,70.6209,79451.0
2016-03-17 15:00:00,78.36,78.47,78.36,78.47,66706.0,70.6299,70.7291,70.6299,70.7291,66706.0
2016-03-17 15:05:00,78.47,78.49,78.43,78.44,57546.0,70.7291,70.7471,70.693,70.702,57546.0
2016-03-17 15:10:00,78.43,78.47,78.4,78.4,52095.0,70.693,70.7291,70.666,70.666,52095.0
2016-03-17 15:15:00,78.41,78.42,78.36,78.36,37475.0,70.675,70.684,70.6299,70.6299,37475.0
2016-03-17 15:20:00,78.35,78.47,78.35,78.45,59380.0,70.6209,70.7291,70.6209,70.711,59380.0
2016-03-17 15:25:00,78.44,78.49,78.44,78.48,54520.0,70.702,70.7471,70.702,70.7381,54520.0
2016-03-17 15:30:00,78.48,78.5,78.43,78.47,81586.0,70.7381,70.7561,70.693,70.7291,81586.0
2016-03-17 15:35:00,78.46,78.52,78.44,78.51,116033.0,70.7201,70.7741,70.702,70.7651,116033.0
2016-03-17 15:40:00,78.52,78.52,78.44,78.49,69746.0,70.7741,70.7741,70.702,70.7471,69746.0
2016-03-17 15:45:00,78.48,78.48,78.39,78.42,200218.0,70.7381,70.7381,70.657,70.684,200218.0
2016-03-17 15:50:00,78.41,78.44,78.36,78.36,158830.0,70.675,70.702,70.6299,70.6299,158830.0
2016-03-17 15:55:00,78.36,78.4,78.34,78.35,175872.0,70.6299,70.666,70.6119,70.6209,175872.0
2016-03-18 09:30:00,78.14,78.3,78.1,78.28,335265.0,70.7212,70.866,70.685,70.8479,335265.0
2016-03-18 09:35:00,78.28,78.34,78.17,78.29,197388.0,70.8479,70.9022,70.7483,70.8569,197388.0
2016-03-18 09:40:00,78.3,78.37,78.17,78.18,218125.0,70.866,70.9294,70.7483,70.7574,218125.0
2016-03-18 09:45:00,78.18,78.19,78.01,78.03,79683.0,70.7574,70.7664,70.6035,70.6216,79683.0
2016-03-18 09:50:00,78.03,78.16,78.03,78.13,182958.0,70.6216,70.7393,70.6216,70.7121,182958.0
2016-03-18 09:55:00,78.12,78.22,78.1,78.22,53575.0,70.7031,70.7936,70.685,70.7936,53575.0
2016-03-18 10:00:00,78.22,78.26,78.16,78.2,61336.0,70.7936,70.8298,70.7393,70.7755,61336.0
2016-03-18 10:05:00,78.19,78.23,78.13,78.21,91667.0,70.7664,70.8026,70.7121,70.7845,91667.0
2016-03-18 10:10:00,78.21,78.27,78.18,78.22,88477.0,70.7845,70.8388,70.7574,70.7936,88477.0
2016-03-18 10:15:00,78.23,78.25,78.14,78.14,39409.0,70.8026,70.8207,70.7212,70.7212,39409.0
2016-03-18 10:20:00,78.13,78.16,78.12,78.13,35275.0,70.7121,70.7393,70.7031,70.7121,35275.0
2016-03-18 10:25:00,78.13,78.15,78.09,78.11,46339.0,70.7121,70.7302,70.6759,70.694,46339.0
2016-03-18 10:30:00,78.12,78.24,78.12,78.24,54868.0,70.7031,70.8117,70.7031,70.8117,54868.0
2016-03-18 10:35:00,78.23,78.24,78.12,78.14,57168.0,70.8026,70.8117,70.7031,70.7212,57168.0
2016-03-18 10:40:00,78.14,78.24,78.14,78.23,56269.0,70.7212,70.8117,70.7212,70.8026,56269.0
2016-03-18 10:45:00,78.23,78.31,78.17,78.27,46686.0,70.8026,70.8751,70.7483,70.8388,46686.0
2016-03-18 10:50:00,78.26,78.3,78.24,78.28,33544.0,70.8298,70.866,70.8117,70.8479,33544.0
2016-03-18 10:55:00,78.28,78.32,78.25,78.26,77717.0,70.8479,70.8841,70.8207,70.8298,77717.0
2016-03-18 11:00:00,78.27,78.38,78.27,78.37,57861.0,70.8388,70.9384,70.8388,70.9294,57861.0
2016-03-18 11:05:00,78.38,78.46,78.36,78.44,30150.0,70.9384,71.0108,70.9203,70.9927,30150.0
2016-03-18 11:10:00,78.44,78.47,78.4,78.41,32119.0,70.9927,71.0199,70.9565,70.9656,32119.0
2016-03-18 11:15:00,78.41,78.44,78.39,78.41,28304.0,70.9656,70.9927,70.9475,70.9656,28304.0
2016-03-18 11:20:00,78.42,78.42,78.36,78.38,42253.0,70.9746,70.9746,70.9203,70.9384,42253.0
2016-03-18 11:25:00,78.39,78.39,78.28,78.29,55464.0,70.9475,70.9475,70.8479,70.8569,55464.0
2016-03-18 11:30:00,78.29,78.36,78.28,78.31,32358.0,70.8569,70.9203,70.8479,70.8751,32358.0
2016-03-18 11:35:00,78.31,78.39,78.29,78.38,59500.0,70.8751,70.9475,70.8569,70.9384,59500.0
2016-03-18 11:40:00,78.39,78.43,78.3,78.31,27883.0,70.9475,70.9837,70.866,70.8751,27883.0
2016-03-18 11:45:00,78.31,78.34,78.28,78.28,29140.0,70.8751,70.9022,70.8479,70.8479,29140.0
2016-03-18 11:50:00,78.29,78.31,78.25,78.27,21998.0,70.8569,70.8751,70.8207,70.8388,21998.0
2016-03-18 11:55:00,78.27,78.31,78.24,78.29,28204.0,70.8388,70.8751,70.8117,70.8569,28204.0
2016-03-18 12:00:00,78.3,78.33,78.27,78.31,42883.0,70.866,70.8932,70.8388,70.8751,42883.0
2016-03-18 12:05:00,78.32,78.33,78.28,78.28,35824.0,70.8841,70.8932,70.8479,70.8479,35824.0
2016-03-18 12:10:00,78.28,78.33,78.27,78.28,40423.0,70.8479,70.8932,70.8388,70.8479,40423.0
2016-03-18 12:15:00,78.29,78.31,78.25,78.3,33425.0,70.8569,70.8751,70.8207,70.866,33425.0
2016-03-18 12:20:00,78.31,78.35,78.3,78.32,25110.0,70.8751,70.9113,70.866,70.8841,25110.0
2016-03-18 12:25:00,78.33,78.36,78.3,78.34,47126.0,70.8932,70.9203,70.866,70.9022,47126.0
2016-03-18 12:30:00,78.35,78.35,78.25,78.28,23458.0,70.9113,70.9113,70.8207,70.8479,23458.0
2016-03-18 12:35:00,78.28,78.31,78.26,78.28,24725.0,70.8479,70.8751,70.8298,70.8479,24725.0
2016-03-18 12:40:00,78.28,78.29,78.23,78.26,61786.0,70.8479,70.8569,70.8026,70.8298,61786.0
2016-03-18 12:45:00,78.26,78.32,78.26,78.3,27158.0,70.8298,70.8841,70.8298,70.866,27158.0
2016-03-18 12:50:00,78.29,78.32,78.27,78.29,27508.0,70.8569,70.8841,70.8388,70.8569,27508.0
2016-03-18 12:55:00,78.3,78.33,78.27,78.28,34134.0,70.866,70.8932,70.8388,70.8479,34134.0
2016-03-18 13:00:00,78.27,78.28,78.2,78.23,98349.0,70.8388,70.8479,70.7755,70.8026,98349.0
2016-03-18 13:05:00,78.23,78.27,78.19,78.19,43773.0,70.8026,70.8388,70.7664,70.7664,43773.0
2016-03-18 13:10:00,78.2,78.21,78.14,78.14,95073.0,70.7755,70.7845,70.7212,70.7212,95073.0
2016-03-18 13:15:00,78.14,78.16,78.07,78.07,85577.0,70.7212,70.7393,70.6578,70.6578,85577.0
2016-03-18 13:20:00,78.08,78.13,78.07,78.12,36931.0,70.6669,70.7121,70.6578,70.7031,36931.0
2016-03-18 13:25:00,78.12,78.15,78.07,78.12,41386.0,70.7031,70.7302,70.6578,70.7031,41386.0
2016-03-18 13:30:00,78.12,78.14,77.99,78.0,39033.0,70.7031,70.7212,70.5854,70.5945,39033.0
2016-03-18 13:35:00,78.0,78.03,77.96,78.01,51997.0,70.5945,70.6216,70.5583,70.6035,51997.0
2016-03-18 13:40:00,77.99,78.01,77.96,77.99,38474.0,70.5854,70.6035,70.5583,70.5854,38474.0
2016-03-18 13:45:00,78.0,78.03,77.98,78.02,31948.0,70.5945,70.6216,70.5764,70.6126,31948.0
2016-03-18 13:50:00,78.02,78.03,77.98,77.99,54168.0,70.6126,70.6216,70.5764,70.5854,54168.0
2016-03-18 13:55:00,78.0,78.01,77.95,77.99,30981.0,70.5945,70.6035,70.5492,70.5854,30981.0
2016-03-18 14:00:00,78.0,78.03,77.99,78.0,58961.0,70.5945,70.6216,70.5854,70.5945,58961.0
2016-03-18 14:05:00,78.0,78.04,78.0,78.0,34204.0,70.5945,70.6307,70.5945,70.5945,34204.0
2016-03-18 14:10:00,78.01,78.06,78.01,78.02,33205.0,70.6035,70.6488,70.6035,70.6126,33205.0
2016-03-18 14:15:00,78.01,78.04,77.99,78.03,89533.0,70.6035,70.6307,70.5854,70.6216,89533.0
2016-03-18 14:20:00,78.04,78.09,78.01,78.09,53792.0,70.6307,70.6759,70.6035,70.6759,53792.0
2016-03-18 14:25:00,78.09,78.1,78.04,78.04,55408.0,70.6759,70.685,70.6307,70.6307,55408.0
2016-03-18 14:30:00,78.04,78.09,78.03,78.09,51794.0,70.6307,70.6759,70.6216,70.6759,51794.0
2016-03-18 14:35:00,78.09,78.12,78.07,78.09,114158.0,70.6759,70.7031,70.6578,70.6759,114158.0
2016-03-18 14:40:00,78.09,78.1,78.07,78.08,109040.0,70.6759,70.685,70.6578,70.6669,109040.0
2016-03-18 14:45:00,78.08,78.11,78.04,78.11,96208.0,70.6669,70.694,70.6307,70.694,96208.0
2016-03-18 14:50:00,78.1,78.11,78.04,78.04,72614.0,70.685,70.694,70.6307,70.6307,72614.0
2016-03-18 14:55:00,78.04,78.06,78.02,78.05,96125.0,70.6307,70.6488,70.6126,70.6397,96125.0
2016-03-18 15:00:00,78.05,78.13,78.05,78.1,120146.0,70.6397,70.7121,70.6397,70.685,120146.0
2016-03-18 15:05:00,78.11,78.18,78.11,78.14,175591.0,70.694,70.7574,70.694,70.7212,175591.0
2016-03-18 15:10:00,78.14,78.23,78.14,78.22,160973.0,70.7212,70.8026,70.7212,70.7936,160973.0
2016-03-18 15:15:00,78.22,78.24,78.2,78.2,167410.0,70.7936,70.8117,70.7755,70.7755,167410.0
2016-03-18 15:20:00,78.2,78.22,78.18,78.21,260412.0,70.7755,70.7936,70.7574,70.7845,260412.0
2016-03-18 15:25:00,78.21,78.22,78.16,78.18,226653.0,70.7845,70.7936,70.7393,70.7574,226653.0
2016-03-18 15:30:00,78.18,78.19,78.15,78.18,235106.0,70.7574,70.7664,70.7302,70.7574,235106.0
2016-03-18 15:35:00,78.18,78.2,78.16,78.19,268259.0,70.7574,70.7755,70.7393,70.7664,268259.0
2016-03-18 15:40:00,78.2,78.23,78.18,78.19,93493.0,70.7755,70.8026,70.7574,70.7664,93493.0
2016-03-18 15:45:00,78.2,78.24,78.15,78.18,196855.0,70.7755,70.8117,70.7302,70.7574,196855.0
2016-03-18 15:50:00,78.18,78.2,78.11,78.12,343495.0,70.7574,70.7755,70.694,70.7031,343495.0
2016-03-18 15:55:00,78.12,78.14,78.07,78.07,1467550.0,70.7031,70.7212,70.6578,70.6578,1467550.0
2016-03-21 09:30:00,78.07,78.13,78.01,78.08,276280.0,70.6578,70.7121,70.6035,70.6669,276280.0
2016-03-21 09:35:00,78.08,78.15,78.06,78.13,104853.0,70.6669,70.7302,70.6488,70.7121,104853.0
2016-03-21 09:40:00,78.13,78.2,78.08,78.2,102891.0,70.7121,70.7755,70.6669,70.7755,102891.0
2016-03-21 09:45:00,78.2,78.2,78.01,78.03,95330.0,70.7755,70.7755,70.6035,70.6216,95330.0
2016-03-21 09:50:00,78.03,78.04,77.98,77.99,66376.0,70.6216,70.6307,70.5764,70.5854,66376.0
2016-03-21 09:55:00,77.98,78.01,77.93,77.95,45496.0,70.5764,70.6035,70.5311,70.5492,45496.0
2016-03-21 10:00:00,77.96,78.05,77.9,77.92,36472.0,70.5583,70.6397,70.504,70.5221,36472.0
2016-03-21 10:05:00,77.91,77.92,77.83,77.83,29782.0,70.513,70.5221,70.4406,70.4406,29782.0
2016-03-21 10:10:00,77.83,77.83,77.73,77.73,92458.0,70.4406,70.4406,70.3501,70.3501,92458.0
2016-03-21 10:15:00,77.73,77.77,77.71,77.73,84833.0,70.3501,70.3863,70.332,70.3501,84833.0
2016-03-21 10:20:00,77.73,77.75,77.68,77.72,88782.0,70.3501,70.3682,70.3049,70.3411,88782.0
2016-03-21 10:25:00,77.71,77.76,77.68,77.7,63406.0,70.332,70.3773,70.3049,70.323,63406.0
2016-03-21 10:30:00,77.69,77.72,77.64,77.71,96033.0,70.3139,70.3411,70.2687,70.332,96033.0
2016-03-21 10:35:00,77.71,77.8,77.71,77.76,560087.0,70.332,70.4135,70.332,70.3773,560087.0
2016-03-21 10:40:00,77.75,77.79,77.73,77.73,70661.0,70.3682,70.4044,70.3501,70.3501,70661.0
2016-03-21 10:45:00,77.71,77.73,77.69,77.69,38809.0,70.332,70.3501,70.3139,70.3139,38809.0
2016-03-21 10:50:00,77.67,77.74,77.67,77.68,62701.0,70.2958,70.3592,70.2958,70.3049,62701.0
2016-03-21 10:55:00,77.68,77.71,77.66,77.67,28441.0,70.3049,70.332,70.2868,70.2958,28441.0
2016-03-21 11:00:00,77.68,77.73,77.67,77.72,16609.0,70.3049,70.3501,70.2958,70.3411,16609.0
2016-03-21 11:05:00,77.71,77.79,77.7,77.78,20390.0,70.332,70.4044,70.323,70.3954,20390.0
2016-03-21 11:10:00,77.77,77.81,77.76,77.79,62358.0,70.3863,70.4225,70.3773,70.4044,62358.0
2016-03-21 11:15:00,77.79,77.91,77.79,77.91,11200.0,70.4044,70.513,70.4044,70.513,11200.0
2016-03-21 11:20:00,77.9,77.93,77.86,77.9,91985.0,70.504,70.5311,70.4678,70.504,91985.0
2016-03-21 11:25:00,77.89,77.91,77.86,77.87,31029.0,70.4949,70.513,70.4678,70.4768,31029.0
2016-03-21 11:30:00,77.88,77.94,77.88,77.92,30889.0,70.4859,70.5402,70.4859,70.5221,30889.0
2016-03-21 11:35:00,77.93,77.95,77.91,77.94,26897.0,70.5311,70.5492,70.513,70.5402,26897.0
2016-03-21 11:40:00,77.94,77.94,77.88,77.91,20509.0,70.5402,70.5402,70.4859,70.513,20509.0
2016-03-21 11:45:00,77.92,77.94,77.86,77.9,30828.0,70.5221,70.5402,70.4678,70.504,30828.0
2016-03-21 11:50:00,77.9,77.9,77.84,77.9,14985.0,70.504,70.504,70.4497,70.504,14985.0
2016-03-21 11:55:00,77.9,77.91,77.85,77.87,32476.0,70.504,70.513,70.4587,70.4768,32476.0
2016-03-21 12:00:00,77.86,77.86,77.82,77.82,14961.0,70.4678,70.4678,70.4316,70.4316,14961.0
2016-03-21 12:05:00,77.82,77.85,77.81,77.84,23645.0,70.4316,70.4587,70.4225,70.4497,23645.0
2016-03-21 12:10:00,77.84,77.89,77.83,77.88,31489.0,70.4497,70.4949,70.4406,70.4859,31489.0
2016-03-21 12:15:00,77.89,77.9,77.81,77.84,24298.0,70.4949,70.504,70.4225,70.4497,24298.0
2016-03-21 12:20:00,77.84,77.86,77.82,77.84,40439.0,70.4497,70.4678,70.4316,70.4497,40439.0
2016-03-21 12:25:00,77.83,77.87,77.8,77.85,11554.0,70.4406,70.4768,70.4135,70.4587,11554.0
2016-03-21 12:30:00,77.86,77.89,77.85,77.88,11162.0,70.4678,70.4949,70.4587,70.4859,11162.0
2016-03-21 12:35:00,77.89,77.92,77.89,77.92,10245.0,70.4949,70.5221,70.4949,70.5221,10245.0
2016-03-21 12:40:00,77.91,77.91,77.83,77.85,24161.0,70.513,70.513,70.4406,70.4587,24161.0
2016-03-21 12:45:00,77.84,77.87,77.83,77.87,11224.0,70.4497,70.4768,70.4406,70.4768,11224.0
2016-03-21 12:50:00,77.88,77.92,77.87,77.89,25823.0,70.4859,70.5221,70.4768,70.4949,25823.0
2016-03-21 12:55:00,77.9,77.93,77.89,77.92,24931.0,70.504,70.5311,70.4949,70.5221,24931.0
2016-03-21 13:00:00,77.92,77.96,77.9,77.95,12679.0,70.5221,70.5583,70.504,70.5492,12679.0
2016-03-21 13:05:00,77.94,77.94,77.89,77.91,17032.0,70.5402,70.5402,70.4949,70.513,17032.0
2016-03-21 13:10:00,77.91,77.94,77.88,77.92,36230.0,70.513,70.5402,70.4859,70.5221,36230.0
2016-03-21 13:15:00,77.92,78.0,77.9,78.0,14164.0,70.5221,70.5945,70.504,70.5945,14164.0
2016-03-21 13:20:00,78.0,78.01,77.98,78.0,16472.0,70.5945,70.6035,70.5764,70.5945,16472.0
2016-03-21 13:25:00,78.0,78.08,77.98,78.08,21831.0,70.5945,70.6669,70.5764,70.6669,21831.0
2016-03-21 13:30:00,78.08,78.08,78.03,78.05,15509.0,70.6669,70.6669,70.6216,70.6397,15509.0
2016-03-21 13:35:00,78.04,78.05,78.0,78.02,20184.0,70.6307,70.6397,70.5945,70.6126,20184.0
2016-03-21 13:40:00,78.01,78.04,77.98,78.04,7501.0,70.6035,70.6307,70.5764,70.6307,7501.0
2016-03-21 13:45:00,78.04,78.05,78.01,78.02,27739.0,70.6307,70.6397,70.6035,70.6126,27739.0
2016-03-21 13:50:00,78.03,78.03,78.0,78.03,23285.0,70.6216,70.6216,70.5945,70.6216,23285.0
2016-03-21 13:55:00,78.02,78.05,77.99,78.03,14318.0,70.6126,70.6397,70.5854,70.6216,14318.0
2016-03-21 14:00:00,78.03,78.06,78.01,78.02,12598.0,70.6216,70.6488,70.6035,70.6126,12598.0
2016-03-21 14:05:00,78.03,78.05,78.01,78.04,75728.0,70.6216,70.6397,70.6035,70.6307,75728.0
2016-03-21 14:10:00,78.03,78.09,78.03,78.06,23074.0,70.6216,70.6759,70.6216,70.6488,23074.0
2016-03-21 14:15:00,78.07,78.15,78.07,78.13,15574.0,70.6578,70.7302,70.6578,70.7121,15574.0
2016-03-21 14:20:00,78.13,78.19,78.11,78.19,35195.0,70.7121,70.7664,70.694,70.7664,35195.0
2016-03-21 14:25:00,78.19,78.19,78.15,78.18,17123.0,70.7664,70.7664,70.7302,70.7574,17123.0
2016-03-21 14:30:00,78.19,78.19,78.14,78.17,31990.0,70.7664,70.7664,70.7212,70.7483,31990.0
2016-03-21 14:35:00,78.17,78.19,78.13,78.19,34669.0,70.7483,70.7664,70.7121,70.7664,34669.0
2016-03-21 14:40:00,78.19,78.2,78.15,78.16,21821.0,70.7664,70.7755,70.7302,70.7393,21821.0
2016-03-21 14:45:00,78.15,78.15,78.1,78.12,54209.0,70.7302,70.7302,70.685,70.7031,54209.0
2016-03-21 14:50:00,78.13,78.18,78.13,78.17,93566.0,70.7121,70.7574,70.7121,70.7483,93566.0
2016-03-21 14:55:00,78.17,78.2,78.16,78.19,30883.0,70.7483,70.7755,70.7393,70.7664,30883.0
2016-03-21 15:00:00,78.19,78.19,78.14,78.15,20479.0,70.7664,70.7664,70.7212,70.7302,20479.0
2016-03-21 15:05:00,78.16,78.2,78.15,78.2,36174.0,70.7393,70.7755,70.7302,70.7755,36174.0
2016-03-21 15:10:00,78.2,78.22,78.19,78.2,27930.0,70.7755,70.7936,70.7664,70.7755,27930.0
2016-03-21 15:15:00,78.2,78.21,78.15,78.17,21685.0,70.7755,70.7845,70.7302,70.7483,21685.0
2016-03-21 15:20:00,78.17,78.17,78.14,78.15,27700.0,70.7483,70.7483,70.7212,70.7302,27700.0
2016-03-21 15:25:00,78.15,78.19,78.14,78.14,20200.0,70.7302,70.7664,70.7212,70.7212,20200.0
2016-03-21 15:30:00,78.14,78.14,78.04,78.06,32657.0,70.7212,70.7212,70.6307,70.6488,32657.0
2016-03-21 15:35:00,78.07,78.07,78.02,78.03,27091.0,70.6578,70.6578,70.6126,70.6216,27091.0
2016-03-21 15:40:00,78.04,78.08,78.02,78.05,42933.0,70.6307,70.6669,70.6126,70.6397,42933.0
2016-03-21 15:45:00,78.06,78.1,78.05,78.09,41561.0,70.6488,70.685,70.6397,70.6759,41561.0
2016-03-21 15:50:00,78.09,78.13,78.09,78.11,95674.0,70.6759,70.7121,70.6759,70.694,95674.0
2016-03-21 15:55:00,78.12,78.18,78.12,78.13,114278.0,70.7031,70.7574,70.7031,70.7121,114278.0
2016-03-22 09:30:00,77.57,77.87,77.57,77.83,65816.0,70.2053,70.4768,70.2053,70.4406,65816.0
2016-03-22 09:35:00,77.85,77.89,77.75,77.77,73322.0,70.4587,70.4949,70.3682,70.3863,73322.0
2016-03-22 09:40:00,77.76,77.78,77.67,77.77,91719.0,70.3773,70.3954,70.2958,70.3863,91719.0
2016-03-22 09:45:00,77.76,77.76,77.56,77.57,71585.0,70.3773,70.3773,70.1963,70.2053,71585.0
2016-03-22 09:50:00,77.56,77.7,77.54,77.69,124620.0,70.1963,70.323,70.1782,70.3139,124620.0
2016-03-22 09:55:00,77.7,77.83,77.7,77.83,70014.0,70.323,70.4406,70.323,70.4406,70014.0
2016-03-22 10:00:00,77.82,77.87,77.79,77.8,61737.0,70.4316,70.4768,70.4044,70.4135,61737.0
2016-03-22 10:05:00,77.8,77.85,77.69,77.7,65174.0,70.4135,70.4587,70.3139,70.323,65174.0
2016-03-22 10:10:00,77.71,77.85,77.71,77.79,42343.0,70.332,70.4587,70.332,70.4044,42343.0
2016-03-22 10:15:00,77.79,77.8,77.75,77.77,53350.0,70.4044,70.4135,70.3682,70.3863,53350.0
2016-03-22 10:20:00,77.78,77.85,77.77,77.81,35145.0,70.3954,70.4587,70.3863,70.4225,35145.0
2016-03-22 10:25:00,77.8,77.86,77.79,77.83,18837.0,70.4135,70.4678,70.4044,70.4406,18837.0
2016-03-22 10:30:00,77.83,77.85,77.78,77.79,22564.0,70.4406,70.4587,70.3954,70.4044,22564.0
2016-03-22 10:35:00,77.8,77.91,77.79,77.91,79739.0,70.4135,70.513,70.4044,70.513,79739.0
2016-03-22 10:40:00,77.9,77.91,77.85,77.89,24257.0,70.504,70.513,70.4587,70.4949,24257.0
2016-03-22 10:45:00,77.9,77.91,77.84,77.87,35824.0,70.504,70.513,70.4497,70.4768,35824.0
2016-03-22 10:50:00,77.88,77.92,77.87,77.9,22401.0,70.4859,70.5221,70.4768,70.504,22401.0
2016-03-22 10:55:00,77.9,77.9,77.86,77.9,29905.0,70.504,70.504,70.4678,70.504,29905.0
2016-03-22 11:00:00,77.89,77.92,77.86,77.9,35622.0,70.4949,70.5221,70.4678,70.504,35622.0
2016-03-22 11:05:00,77.91,77.92,77.87,77.88,16585.0,70.513,70.5221,70.4768,70.4859,16585.0
2016-03-22 11:10:00,77.89,77.92,77.88,77.9,20483.0,70.4949,70.5221,70.4859,70.504,20483.0
2016-03-22 11:15:00,77.91,77.96,77.9,77.94,36801.0,70.513,70.5583,70.504,70.5402,36801.0
2016-03-22 11:20:00,77.94,77.95,77.9,77.91,27645.0,70.5402,70.5492,70.504,70.513,27645.0
2016-03-22 11:25:00,77.91,77.93,77.87,77.92,74607.0,70.513,70.5311,70.4768,70.5221,74607.0
2016-03-22 11:30:00,77.92,77.93,77.86,77.86,40685.0,70.5221,70.5311,70.4678,70.4678,40685.0
2016-03-22 11:35:00,77.86,77.92,77.86,77.9,20328.0,70.4678,70.5221,70.4678,70.504,20328.0
2016-03-22 11:40:00,77.9,77.97,77.89,77.96,30870.0,70.504,70.5673,70.4949,70.5583,30870.0
2016-03-22 11:45:00,77.96,77.97,77.88,77.89,21688.0,70.5583,70.5673,70.4859,70.4949,21688.0
2016-03-22 11:50:00,77.89,77.91,77.84,77.85,23517.0,70.4949,70.513,70.4497,70.4587,23517.0
2016-03-22 11:55:00,77.85,77.85,77.82,77.84,16566.0,70.4587,70.4587,70.4316,70.4497,16566.0
2016-03-22 12:00:00,77.84,77.88,77.83,77.84,12455.0,70.4497,70.4859,70.4406,70.4497,12455.0
2016-03-22 12:05:00,77.84,77.84,77.82,77.83,14050.0,70.4497,70.4497,70.4316,70.4406,14050.0
2016-03-22 12:10:00,77.83,77.84,77.81,77.82,26002.0,70.4406,70.4497,70.4225,70.4316,26002.0
2016-03-22 12:15:00,77.82,77.85,77.82,77.84,21761.0,70.4316,70.4587,70.4316,70.4497,21761.0
2016-03-22 12:20:00,77.85,77.91,77.84,77.9,18969.0,70.4587,70.513,70.4497,70.504,18969.0
2016-03-22 12:25:00,77.91,78.03,77.89,78.0,68140.0,70.513,70.6216,70.4949,70.5945,68140.0
2016-03-22 12:30:00,78.01,78.01,77.96,77.97,48223.0,70.6035,70.6035,70.5583,70.5673,48223.0
2016-03-22 12:35:00,77.96,77.98,77.94,77.95,20718.0,70.5583,70.5764,70.5402,70.5492,20718.0
2016-03-22 12:40:00,77.96,78.02,77.95,78.02,21886.0,70.5583,70.6126,70.5492,70.6126,21886.0
2016-03-22 12:45:00,78.03,78.04,78.0,78.01,25400.0,70.6216,70.6307,70.5945,70.6035,25400.0
2016-03-22 12:50:00,78.0,78.06,78.0,78.06,10314.0,70.5945,70.6488,70.5945,70.6488,10314.0
2016-03-22 12:55:00,78.06,78.16,78.06,78.15,73900.0,70.6488,70.7393,70.6488,70.7302,73900.0
2016-03-22 13:00:00,78.15,78.17,78.12,78.17,14948.0,70.7302,70.7483,70.7031,70.7483,14948.0
2016-03-22 13:05:00,78.16,78.17,78.13,78.14,38271.0,70.7393,70.7483,70.7121,70.7212,38271.0
2016-03-22 13:10:00,78.13,78.15,78.12,78.15,13310.0,70.7121,70.7302,70.7031,70.7302,13310.0
2016-03-22 13:15:00,78.15,78.16,78.12,78.12,18235.0,70.7302,70.7393,70.7031,70.7031,18235.0
2016-03-22 13:20:00,78.13,78.15,78.11,78.14,41517.0,70.7121,70.7302,70.694,70.7212,41517.0
2016-03-22 13:25:00,78.14,78.21,78.14,78.2,27948.0,70.7212,70.7845,70.7212,70.7755,27948.0
2016-03-22 13:30:00,78.2,78.2,78.16,78.19,19395.0,70.7755,70.7755,70.7393,70.7664,19395.0
2016-03-22 13:35:00,78.19,78.22,78.16,78.17,28996.0,70.7664,70.7936,70.7393,70.7483,28996.0
2016-03-22 13:40:00,78.16,78.16,78.07,78.07,48488.0,70.7393,70.7393,70.6578,70.6578,48488.0
2016-03-22 13:45:00,78.08,78.12,78.07,78.12,274228.0,70.6669,70.7031,70.6578,70.7031,274228.0
2016-03-22 13:50:00,78.12,78.15,78.12,78.13,16361.0,70.7031,70.7302,70.7031,70.7121,16361.0
2016-03-22 13:55:00,78.14,78.17,78.1,78.1,32147.0,70.7212,70.7483,70.685,70.685,32147.0
2016-03-22 14:00:00,78.11,78.14,78.09,78.14,151640.0,70.694,70.7212,70.6759,70.7212,151640.0
2016-03-22 14:05:00,78.14,78.16,78.11,78.11,41607.0,70.7212,70.7393,70.694,70.694,41607.0
2016-03-22 14:10:00,78.12,78.15,78.11,78.13,41595.0,70.7031,70.7302,70.694,70.7121,41595.0
2016-03-22 14:15:00,78.14,78.14,78.04,78.1,95913.0,70.7212,70.7212,70.6307,70.685,95913.0
2016-03-22 14:20:00,78.1,78.1,78.06,78.08,34077.0,70.685,70.685,70.6488,70.6669,34077.0
2016-03-22 14:25:00,78.08,78.15,78.08,78.12,41958.0,70.6669,70.7302,70.6669,70.7031,41958.0
2016-03-22 14:30:00,78.11,78.16,78.11,78.14,31119.0,70.694,70.7393,70.694,70.7212,31119.0
2016-03-22 14:35:00,78.13,78.15,78.11,78.15,60638.0,70.7121,70.7302,70.694,70.7302,60638.0
2016-03-22 14:40:00,78.15,78.16,78.11,78.13,31956.0,70.7302,70.7393,70.694,70.7121,31956.0
2016-03-22 14:45:00,78.13,78.13,78.1,78.13,23712.0,70.7121,70.7121,70.685,70.7121,23712.0
2016-03-22 14:50:00,78.14,78.15,78.07,78.09,27558.0,70.7212,70.7302,70.6578,70.6759,27558.0
2016-03-22 14:55:00,78.1,78.1,77.97,77.98,25576.0,70.685,70.685,70.5673,70.5764,25576.0
2016-03-22 15:00:00,77.97,78.01,77.95,77.99,25356.0,70.5673,70.6035,70.5492,70.5854,25356.0
2016-03-22 15:05:00,78.0,78.01,77.93,77.97,43181.0,70.5945,70.6035,70.5311,70.5673,43181.0
2016-03-22 15:10:00,77.97,78.01,77.94,77.98,42835.0,70.5673,70.6035,70.5402,70.5764,42835.0
2016-03-22 15:15:00,77.98,77.98,77.86,77.88,87326.0,70.5764,70.5764,70.4678,70.4859,87326.0
2016-03-22 15:20:00,77.88,77.94,77.88,77.93,60876.0,70.4859,70.5402,70.4859,70.5311,60876.0
2016-03-22 15:25:00,77.94,77.97,77.91,77.95,53799.0,70.5402,70.5673,70.513,70.5492,53799.0
2016-03-22 15:30:00,77.95,77.95,77.9,77.92,56541.0,70.5492,70.5492,70.504,70.5221,56541.0
2016-03-22 15:35:00,77.92,78.0,77.91,77.95,68182.0,70.5221,70.5945,70.513,70.5492,68182.0
2016-03-22 15:40:00,77.94,78.03,77.93,78.0,64927.0,70.5402,70.6216,70.5311,70.5945,64927.0
2016-03-22 15:45:00,77.99,78.02,77.93,77.97,102541.0,70.5854,70.6126,70.5311,70.5673,102541.0
2016-03-22 15:50:00,77.96,77.99,77.91,77.94,121981.0,70.5583,70.5854,70.513,70.5402,121981.0
2016-03-22 15:55:00,77.93,78.0,77.92,77.98,377247.0,70.5311,70.5945,70.5221,70.5764,377247.0
2016-03-23 09:30:00,77.63,77.73,77.49,77.64,740092.0,70.2596,70.3501,70.1329,70.2687,740092.0
2016-03-23 09:35:00,77.64,77.73,77.59,77.61,510315.0,70.2687,70.3501,70.2234,70.2415,510315.0
2016-03-23 09:40:00,77.62,77.69,77.58,77.66,769655.0,70.2506,70.3139,70.2144,70.2868,769655.0
2016-03-23 09:45:00,77.66,77.7,77.61,77.62,129110.0,70.2868,70.323,70.2415,70.2506,129110.0
2016-03-23 09:50:00,77.62,77.71,77.59,77.65,72123.0,70.2506,70.332,70.2234,70.2777,72123.0
2016-03-23 09:55:00,77.64,77.67,77.58,77.66,106524.0,70.2687,70.2958,70.2144,70.2868,106524.0
2016-03-23 10:00:00,77.65,77.7,77.59,77.62,42315.0,70.2777,70.323,70.2234,70.2506,42315.0
2016-03-23 10:05:00,77.62,77.68,77.6,77.68,85817.0,70.2506,70.3049,70.2325,70.3049,85817.0
2016-03-23 10:10:00,77.67,77.77,77.67,77.68,86453.0,70.2958,70.3863,70.2958,70.3049,86453.0
2016-03-23 10:15:00,77.68,77.73,77.65,77.68,39228.0,70.3049,70.3501,70.2777,70.3049,39228.0
2016-03-23 10:20:00,77.68,77.75,77.68,77.71,28240.0,70.3049,70.3682,70.3049,70.332,28240.0
2016-03-23 10:25:00,77.73,77.76,77.67,77.7,47304.0,70.3501,70.3773,70.2958,70.323,47304.0
2016-03-23 10:30:00,77.7,77.83,77.64,77.67,82021.0,70.323,70.4406,70.2687,70.2958,82021.0
2016-03-23 10:35:00,77.66,77.7,77.6,77.68,26857.0,70.2868,70.323,70.2325,70.3049,26857.0
2016-03-23 10:40:00,77.67,77.76,77.62,77.73,143670.0,70.2958,70.3773,70.2506,70.3501,143670.0
2016-03-23 10:45:00,77.73,77.79,77.71,77.78,177386.0,70.3501,70.4044,70.332,70.3954,177386.0
2016-03-23 10:50:00,77.77,77.78,77.65,77.65,168234.0,70.3863,70.3954,70.2777,70.2777,168234.0
2016-03-23 10:55:00,77.65,77.72,77.64,77.69,43128.0,70.2777,70.3411,70.2687,70.3139,43128.0
2016-03-23 11:00:00,77.68,77.68,77.58,77.64,71038.0,70.3049,70.3049,70.2144,70.2687,71038.0
2016-03-23 11:05:00,77.66,77.77,77.64,77.76,31551.0,70.2868,70.3863,70.2687,70.3773,31551.0
2016-03-23 11:10:00,77.76,77.76,77.65,77.65,36522.0,70.3773,70.3773,70.2777,70.2777,36522.0
2016-03-23 11:15:00,77.65,77.67,77.54,77.55,33092.0,70.2777,70.2958,70.1782,70.1872,33092.0
2016-03-23 11:20:00,77.54,77.59,77.54,77.57,78577.0,70.1782,70.2234,70.1782,70.2053,78577.0
2016-03-23 11:25:00,77.56,77.6,77.51,77.54,82534.0,70.1963,70.2325,70.151,70.1782,82534.0
2016-03-23 11:30:00,77.55,77.56,77.48,77.51,54324.0,70.1872,70.1963,70.1239,70.151,54324.0
2016-03-23 11:35:00,77.51,77.58,77.48,77.57,29198.0,70.151,70.2144,70.1239,70.2053,29198.0
2016-03-23 11:40:00,77.56,77.62,77.53,77.57,26358.0,70.1963,70.2506,70.1691,70.2053,26358.0
2016-03-23 11:45:00,77.58,77.58,77.51,77.53,16815.0,70.2144,70.2144,70.151,70.1691,16815.0
2016-03-23 11:50:00,77.54,77.56,77.49,77.56,24972.0,70.1782,70.1963,70.1329,70.1963,24972.0
2016-03-23 11:55:00,77.55,77.59,77.52,77.58,27196.0,70.1872,70.2234,70.1601,70.2144,27196.0
2016-03-23 12:00:00,77.58,77.6,77.55,77.6,19283.0,70.2144,70.2325,70.1872,70.2325,19283.0
2016-03-23 12:05:00,77.6,77.6,77.55,77.57,23385.0,70.2325,70.2325,70.1872,70.2053,23385.0
2016-03-23 12:10:00,77.58,77.67,77.57,77.64,32889.0,70.2144,70.2958,70.2053,70.2687,32889.0
2016-03-23 12:15:00,77.64,77.68,77.61,77.67,24632.0,70.2687,70.3049,70.2415,70.2958,24632.0
2016-03-23 12:20:00,77.67,77.68,77.63,77.68,24056.0,70.2958,70.3049,70.2596,70.3049,24056.0
2016-03-23 12:25:00,77.68,77.7,77.64,77.7,23689.0,70.3049,70.323,70.2687,70.323,23689.0
2016-03-23 12:30:00,77.71,77.72,77.67,77.68,20906.0,70.332,70.3411,70.2958,70.3049,20906.0
2016-03-23 12:35:00,77.68,77.69,77.65,77.67,28304.0,70.3049,70.3139,70.2777,70.2958,28304.0
2016-03-23 12:40:00,77.67,77.71,77.66,77.69,29306.0,70.2958,70.332,70.2868,70.3139,29306.0
2016-03-23 12:45:00,77.7,77.7,77.62,77.66,51497.0,70.323,70.323,70.2506,70.2868,51497.0
2016-03-23 12:50:00,77.67,77.68,77.64,77.67,11801.0,70.2958,70.3049,70.2687,70.2958,11801.0
2016-03-23 12:55:00,77.68,77.71,77.66,77.7,33255.0,70.3049,70.332,70.2868,70.323,33255.0
2016-03-23 13:00:00,77.7,77.72,77.68,77.72,48598.0,70.323,70.3411,70.3049,70.3411,48598.0
2016-03-23 13:05:00,77.7,77.71,77.65,77.7,25465.0,70.323,70.332,70.2777,70.323,25465.0
2016-03-23 13:10:00,77.71,77.79,77.71,77.78,17756.0,70.332,70.4044,70.332,70.3954,17756.0
2016-03-23 13:15:00,77.77,77.81,77.77,77.78,21641.0,70.3863,70.4225,70.3863,70.3954,21641.0
2016-03-23 13:20:00,77.78,77.78,77.75,77.76,41485.0,70.3954,70.3954,70.3682,70.3773,41485.0
2016-03-23 13:25:00,77.75,77.77,77.72,77.77,22258.0,70.3682,70.3863,70.3411,70.3863,22258.0
2016-03-23 13:30:00,77.78,77.79,77.7,77.71,26823.0,70.3954,70.4044,70.323,70.332,26823.0
2016-03-23 13:35:00,77.72,77.73,77.67,77.71,24959.0,70.3411,70.3501,70.2958,70.332,24959.0
2016-03-23 13:40:00,77.7,77.72,77.68,77.72,30482.0,70.323,70.3411,70.3049,70.3411,30482.0
2016-03-23 13:45:00,77.72,77.74,77.69,77.71,14702.0,70.3411,70.3592,70.3139,70.332,14702.0
2016-03-23 13:50:00,77.7,77.73,77.68,77.73,28332.0,70.323,70.3501,70.3049,70.3501,28332.0
2016-03-23 13:55:00,77.72,77.74,77.69,77.69,29893.0,70.3411,70.3592,70.3139,70.3139,29893.0
2016-03-23 14:00:00,77.7,77.76,77.68,77.74,34074.0,70.323,70.3773,70.3049,70.3592,34074.0
2016-03-23 14:05:00,77.75,77.75,77.71,77.75,18043.0,70.3682,70.3682,70.332,70.3682,18043.0
2016-03-23 14:10:00,77.75,77.75,77.68,77.68,149832.0,70.3682,70.3682,70.3049,70.3049,149832.0
2016-03-23 14:15:00,77.69,77.77,77.68,77.73,34708.0,70.3139,70.3863,70.3049,70.3501,34708.0
2016-03-23 14:20:00,77.73,77.74,77.69,77.71,43562.0,70.3501,70.3592,70.3139,70.332,43562.0
2016-03-23 14:25:00,77.7,77.71,77.62,77.66,28004.0,70.323,70.332,70.2506,70.2868,28004.0
2016-03-23 14:30:00,77.66,77.72,77.66,77.7,28126.0,70.2868,70.3411,70.2868,70.323,28126.0
2016-03-23 14:35:00,77.7,77.72,77.63,77.63,48067.0,70.323,70.3411,70.2596,70.2596,48067.0
2016-03-23 14:40:00,77.63,77.63,77.56,77.59,25419.0,70.2596,70.2596,70.1963,70.2234,25419.0
2016-03-23 14:45:00,77.58,77.61,77.47,77.48,61220.0,70.2144,70.2415,70.1148,70.1239,61220.0
2016-03-23 14:50:00,77.48,77.51,77.43,77.44,107499.0,70.1239,70.151,70.0786,70.0877,107499.0
2016-03-23 14:55:00,77.44,77.48,77.42,77.44,39037.0,70.0877,70.1239,70.0695,70.0877,39037.0
2016-03-23 15:00:00,77.43,77.48,77.41,77.41,60736.0,70.0786,70.1239,70.0605,70.0605,60736.0
2016-03-23 15:05:00,77.41,77.46,77.4,77.43,73047.0,70.0605,70.1058,70.0514,70.0786,73047.0
2016-03-23 15:10:00,77.42,77.46,77.4,77.42,52720.0,70.0695,70.1058,70.0514,70.0695,52720.0
2016-03-23 15:15:00,77.42,77.46,77.37,77.42,40014.0,70.0695,70.1058,70.0243,70.0695,40014.0
2016-03-23 15:20:00,77.41,77.44,77.38,77.4,63448.0,70.0605,70.0877,70.0333,70.0514,63448.0
2016-03-23 15:25:00,77.4,77.46,77.37,77.45,64532.0,70.0514,70.1058,70.0243,70.0967,64532.0
2016-03-23 15:30:00,77.45,77.48,77.42,77.48,112830.0,70.0967,70.1239,70.0695,70.1239,112830.0
2016-03-23 15:35:00,77.48,77.53,77.47,77.51,137914.0,70.1239,70.1691,70.1148,70.151,137914.0
2016-03-23 15:40:00,77.51,77.54,77.49,77.49,110401.0,70.151,70.1782,70.1329,70.1329,110401.0
2016-03-23 15:45:00,77.49,77.54,77.47,77.52,184327.0,70.1329,70.1782,70.1148,70.1601,184327.0
2016-03-23 15:50:00,77.51,77.54,77.47,77.48,188070.0,70.151,70.1782,70.1148,70.1239,188070.0
2016-03-23 15:55:00,77.48,77.53,77.46,77.46,809443.0,70.1239,70.1691,70.1058,70.1058,809443.0
2016-03-24 09:30:00,76.82,77.21,76.6,77.04,244981.0,69.5265,69.8795,69.3274,69.7256,244981.0
2016-03-24 09:35:00,77.04,77.1,76.98,77.09,49470.0,69.7256,69.7799,69.6713,69.7709,49470.0
2016-03-24 09:40:00,77.09,77.15,77.01,77.03,55297.0,69.7709,69.8252,69.6985,69.7166,55297.0
2016-03-24 09:45:00,77.03,77.06,76.94,77.0,192388.0,69.7166,69.7437,69.6351,69.6894,192388.0
2016-03-24 09:50:00,77.0,77.14,76.97,77.14,192165.0,69.6894,69.8161,69.6623,69.8161,192165.0
2016-03-24 09:55:00,77.15,77.23,77.08,77.21,47540.0,69.8252,69.8976,69.7618,69.8795,47540.0
2016-03-24 10:00:00,77.21,77.24,77.14,77.17,92316.0,69.8795,69.9066,69.8161,69.8433,92316.0
2016-03-24 10:05:00,77.18,77.21,77.11,77.15,41814.0,69.8523,69.8795,69.789,69.8252,41814.0
2016-03-24 10:10:00,77.15,77.21,77.11,77.16,32815.0,69.8252,69.8795,69.789,69.8342,32815.0
2016-03-24 10:15:00,77.16,77.22,77.11,77.11,29436.0,69.8342,69.8885,69.789,69.789,29436.0
2016-03-24 10:20:00,77.12,77.16,77.09,77.1,36279.0,69.798,69.8342,69.7709,69.7799,36279.0
2016-03-24 10:25:00,77.1,77.11,77.0,77.03,52697.0,69.7799,69.789,69.6894,69.7166,52697.0
2016-03-24 10:30:00,77.03,77.15,77.02,77.13,59729.0,69.7166,69.8252,69.7075,69.8071,59729.0
2016-03-24 10:35:00,77.14,77.19,77.11,77.18,47917.0,69.8161,69.8614,69.789,69.8523,47917.0
2016-03-24 10:40:00,77.18,77.29,77.16,77.25,43044.0,69.8523,69.9519,69.8342,69.9157,43044.0
2016-03-24 10:45:00,77.26,77.33,77.25,77.29,25351.0,69.9247,69.9881,69.9157,69.9519,25351.0
2016-03-24 10:50:00,77.3,77.35,77.25,77.28,51814.0,69.9609,70.0062,69.9157,69.9428,51814.0
2016-03-24 10:55:00,77.28,77.31,77.23,77.29,38430.0,69.9428,69.97,69.8976,69.9519,38430.0
2016-03-24 11:00:00,77.29,77.35,77.29,77.34,31952.0,69.9519,70.0062,69.9519,69.9971,31952.0
2016-03-24 11:05:00,77.35,77.38,77.34,77.37,29227.0,70.0062,70.0333,69.9971,70.0243,29227.0
2016-03-24 11:10:00,77.37,77.43,77.35,77.37,26225.0,70.0243,70.0786,70.0062,70.0243,26225.0
2016-03-24 11:15:00,77.36,77.37,77.33,77.36,30014.0,70.0152,70.0243,69.9881,70.0152,30014.0
2016-03-24 11:20:00,77.36,77.38,77.34,77.35,39363.0,70.0152,70.0333,69.9971,70.0062,39363.0
2016-03-24 11:25:00,77.34,77.37,77.34,77.35,47673.0,69.9971,70.0243,69.9971,70.0062,47673.0
2016-03-24 11:30:00,77.35,77.38,77.34,77.37,67076.0,70.0062,70.0333,69.9971,70.0243,67076.0
2016-03-24 11:35:00,77.37,77.4,77.37,77.38,24244.0,70.0243,70.0514,70.0243,70.0333,24244.0
2016-03-24 11:40:00,77.38,77.4,77.35,77.38,27989.0,70.0333,70.0514,70.0062,70.0333,27989.0
2016-03-24 11:45:00,77.38,77.38,77.3,77.32,46652.0,70.0333,70.0333,69.9609,69.979,46652.0
2016-03-24 11:50:00,77.32,77.32,77.27,77.29,32387.0,69.979,69.979,69.9338,69.9519,32387.0
2016-03-24 11:55:00,77.29,77.34,77.27,77.33,27107.0,69.9519,69.9971,69.9338,69.9881,27107.0
2016-03-24 12:00:00,77.32,77.4,77.32,77.38,30037.0,69.979,70.0514,69.979,70.0333,30037.0
2016-03-24 12:05:00,77.39,77.45,77.35,77.43,62431.0,70.0424,70.0967,70.0062,70.0786,62431.0
2016-03-24 12:10:00,77.44,77.44,77.38,77.4,49601.0,70.0877,70.0877,70.0333,70.0514,49601.0
2016-03-24 12:15:00,77.4,77.4,77.32,77.32,45979.0,70.0514,70.0514,69.979,69.979,45979.0
2016-03-24 12:20:00,77.33,77.33,77.28,77.31,31906.0,69.9881,69.9881,69.9428,69.97,31906.0
2016-03-24 12:25:00,77.31,77.32,77.25,77.3,17999.0,69.97,69.979,69.9157,69.9609,17999.0
2016-03-24 12:30:00,77.3,77.31,77.27,77.27,25556.0,69.9609,69.97,69.9338,69.9338,25556.0
2016-03-24 12:35:00,77.27,77.27,77.21,77.21,20244.0,69.9338,69.9338,69.8795,69.8795,20244.0
2016-03-24 12:40:00,77.21,77.24,77.19,77.21,22923.0,69.8795,69.9066,69.8614,69.8795,22923.0
2016-03-24 12:45:00,77.21,77.29,77.21,77.28,25511.0,69.8795,69.9519,69.8795,69.9428,25511.0
2016-03-24 12:50:00,77.27,77.28,77.24,77.24,22874.0,69.9338,69.9428,69.9066,69.9066,22874.0
2016-03-24 12:55:00,77.24,77.27,77.23,77.23,24999.0,69.9066,69.9338,69.8976,69.8976,24999.0
2016-03-24 13:00:00,77.22,77.27,77.22,77.24,20805.0,69.8885,69.9338,69.8885,69.9066,20805.0
2016-03-24 13:05:00,77.24,77.28,77.24,77.26,32083.0,69.9066,69.9428,69.9066,69.9247,32083.0
2016-03-24 13:10:00,77.26,77.34,77.26,77.27,42298.0,69.9247,69.9971,69.9247,69.9338,42298.0
2016-03-24 13:15:00,77.27,77.3,77.27,77.3,18991.0,69.9338,69.9609,69.9338,69.9609,18991.0
2016-03-24 13:20:00,77.3,77.31,77.23,77.28,25893.0,69.9609,69.97,69.8976,69.9428,25893.0
2016-03-24 13:25:00,77.28,77.28,77.23,77.25,30577.0,69.9428,69.9428,69.8976,69.9157,30577.0
2016-03-24 13:30:00,77.25,77.28,77.24,77.28,23342.0,69.9157,69.9428,69.9066,69.9428,23342.0
2016-03-24 13:35:00,77.28,77.3,77.27,77.28,32441.0,69.9428,69.9609,69.9338,69.9428,32441.0
2016-03-24 13:40:00,77.28,77.31,77.27,77.27,18814.0,69.9428,69.97,69.9338,69.9338,18814.0
2016-03-24 13:45:00,77.26,77.31,77.25,77.28,26506.0,69.9247,69.97,69.9157,69.9428,26506.0
2016-03-24 13:50:00,77.29,77.37,77.29,77.35,20318.0,69.9519,70.0243,69.9519,70.0062,20318.0
2016-03-24 13:55:00,77.35,77.37,77.34,77.35,52533.0,70.0062,70.0243,69.9971,70.0062,52533.0
2016-03-24 14:00:00,77.35,77.37,77.31,77.31,15114.0,70.0062,70.0243,69.97,69.97,15114.0
2016-03-24 14:05:00,77.32,77.34,77.29,77.31,22774.0,69.979,69.9971,69.9519,69.97,22774.0
2016-03-24 14:10:00,77.3,77.33,77.29,77.31,45336.0,69.9609,69.9881,69.9519,69.97,45336.0
2016-03-24 14:15:00,77.32,77.36,77.31,77.34,34884.0,69.979,70.0152,69.97,69.9971,34884.0
2016-03-24 14:20:00,77.35,77.4,77.35,77.39,25201.0,70.0062,70.0514,70.0062,70.0424,25201.0
2016-03-24 14:25:00,77.38,77.43,77.35,77.42,44046.0,70.0333,70.0786,70.0062,70.0695,44046.0
2016-03-24 14:30:00,77.43,77.43,77.38,77.4,19871.0,70.0786,70.0786,70.0333,70.0514,19871.0
2016-03-24 14:35:00,77.4,77.48,77.37,77.47,56546.0,70.0514,70.1239,70.0243,70.1148,56546.0
2016-03-24 14:40:00,77.47,77.51,77.47,77.49,29532.0,70.1148,70.151,70.1148,70.1329,29532.0
2016-03-24 14:45:00,77.5,77.52,77.47,77.5,28495.0,70.142,70.1601,70.1148,70.142,28495.0
2016-03-24 14:50:00,77.51,77.54,77.5,77.5,183396.0,70.151,70.1782,70.142,70.142,183396.0
2016-03-24 14:55:00,77.49,77.5,77.46,77.49,39380.0,70.1329,70.142,70.1058,70.1329,39380.0
2016-03-24 15:00:00,77.48,77.49,77.42,77.44,57734.0,70.1239,70.1329,70.0695,70.0877,57734.0
2016-03-24 15:05:00,77.45,77.47,77.41,77.41,40057.0,70.0967,70.1148,70.0605,70.0605,40057.0
2016-03-24 15:10:00,77.42,77.51,77.41,77.51,52667.0,70.0695,70.151,70.0605,70.151,52667.0
2016-03-24 15:15:00,77.51,77.53,77.49,77.51,63376.0,70.151,70.1691,70.1329,70.151,63376.0
2016-03-24 15:20:00,77.51,77.52,77.47,77.5,45905.0,70.151,70.1601,70.1148,70.142,45905.0
2016-03-24 15:25:00,77.5,77.55,77.48,77.52,37078.0,70.142,70.1872,70.1239,70.1601,37078.0
2016-03-24 15:30:00,77.53,77.53,77.49,77.52,46835.0,70.1691,70.1691,70.1329,70.1601,46835.0
2016-03-24 15:35:00,77.53,77.55,77.49,77.54,82281.0,70.1691,70.1872,70.1329,70.1782,82281.0
2016-03-24 15:40:00,77.53,77.56,77.52,77.54,70380.0,70.1691,70.1963,70.1601,70.1782,70380.0
2016-03-24 15:45:00,77.54,77.56,77.51,77.53,137570.0,70.1782,70.1963,70.151,70.1691,137570.0
2016-03-24 15:50:00,77.54,77.55,77.51,77.54,130898.0,70.1782,70.1872,70.151,70.1782,130898.0
2016-03-24 15:55:00,77.53,77.55,77.49,77.53,567853.0,70.1691,70.1872,70.1329,70.1691,567853.0
2016-03-28 09:30:00,77.66,77.93,77.62,77.64,76611.0,70.2868,70.5311,70.2506,70.2687,76611.0
2016-03-28 09:35:00,77.64,77.68,77.6,77.64,131608.0,70.2687,70.3049,70.2325,70.2687,131608.0
2016-03-28 09:40:00,77.63,77.66,77.6,77.64,51070.0,70.2596,70.2868,70.2325,70.2687,51070.0
2016-03-28 09:45:00,77.65,77.7,77.62,77.63,129097.0,70.2777,70.323,70.2506,70.2596,129097.0
2016-03-28 09:50:00,77.63,77.78,77.62,77.78,39025.0,70.2596,70.3954,70.2506,70.3954,39025.0
2016-03-28 09:55:00,77.77,77.79,77.73,77.79,25387.0,70.3863,70.4044,70.3501,70.4044,25387.0
2016-03-28 10:00:00,77.79,77.9,77.79,77.87,46679.0,70.4044,70.504,70.4044,70.4768,46679.0
2016-03-28 10:05:00,77.87,77.94,77.85,77.94,40502.0,70.4768,70.5402,70.4587,70.5402,40502.0
2016-03-28 10:10:00,77.95,77.99,77.93,77.95,22298.0,70.5492,70.5854,70.5311,70.5492,22298.0
2016-03-28 10:15:00,77.95,78.0,77.92,77.99,23114.0,70.5492,70.5945,70.5221,70.5854,23114.0
2016-03-28 10:20:00,77.98,78.05,77.98,78.05,31560.0,70.5764,70.6397,70.5764,70.6397,31560.0
2016-03-28 10:25:00,78.04,78.07,78.01,78.01,34518.0,70.6307,70.6578,70.6035,70.6035,34518.0
2016-03-28 10:30:00,78.0,78.01,77.93,78.0,20101.0,70.5945,70.6035,70.5311,70.5945,20101.0
2016-03-28 10:35:00,78.0,78.0,77.86,77.87,37747.0,70.5945,70.5945,70.4678,70.4768,37747.0
2016-03-28 10:40:00,77.88,77.88,77.81,77.84,30693.0,70.4859,70.4859,70.4225,70.4497,30693.0
2016-03-28 10:45:00,77.83,77.84,77.75,77.81,98461.0,70.4406,70.4497,70.3682,70.4225,98461.0
2016-03-28 10:50:00,77.82,77.84,77.79,77.8,113644.0,70.4316,70.4497,70.4044,70.4135,113644.0
2016-03-28 10:55:00,77.8,77.87,77.8,77.87,45212.0,70.4135,70.4768,70.4135,70.4768,45212.0
2016-03-28 11:00:00,77.87,77.93,77.87,77.87,52451.0,70.4768,70.5311,70.4768,70.4768,52451.0
2016-03-28 11:05:00,77.87,77.92,77.87,77.89,34427.0,70.4768,70.5221,70.4768,70.4949,34427.0
2016-03-28 11:10:00,77.89,77.95,77.86,77.94,38094.0,70.4949,70.5492,70.4678,70.5402,38094.0
2016-03-28 11:15:00,77.93,77.94,77.86,77.88,24584.0,70.5311,70.5402,70.4678,70.4859,24584.0
2016-03-28 11:20:00,77.87,77.96,77.84,77.94,19552.0,70.4768,70.5583,70.4497,70.5402,19552.0
2016-03-28 11:25:00,77.94,77.95,77.93,77.95,43913.0,70.5402,70.5492,70.5311,70.5492,43913.0
2016-03-28 11:30:00,77.95,77.99,77.95,77.98,13224.0,70.5492,70.5854,70.5492,70.5764,13224.0
2016-03-28 11:35:00,77.97,77.99,77.94,77.95,15156.0,70.5673,70.5854,70.5402,70.5492,15156.0
2016-03-28 11:40:00,77.94,77.96,77.92,77.93,19064.0,70.5402,70.5583,70.5221,70.5311,19064.0
2016-03-28 11:45:00,77.94,78.04,77.93,78.0,58034.0,70.5402,70.6307,70.5311,70.5945,58034.0
2016-03-28 11:50:00,78.0,78.02,77.94,77.95,22967.0,70.5945,70.6126,70.5402,70.5492,22967.0
2016-03-28 11:55:00,77.96,78.05,77.95,78.04,11947.0,70.5583,70.6397,70.5492,70.6307,11947.0
2016-03-28 12:00:00,78.05,78.08,78.02,78.04,36473.0,70.6397,70.6669,70.6126,70.6307,36473.0
2016-03-28 12:05:00,78.04,78.05,77.96,77.98,61077.0,70.6307,70.6397,70.5583,70.5764,61077.0
2016-03-28 12:10:00,77.97,77.99,77.93,77.94,53168.0,70.5673,70.5854,70.5311,70.5402,53168.0
2016-03-28 12:15:00,77.94,77.97,77.92,77.96,25366.0,70.5402,70.5673,70.5221,70.5583,25366.0
2016-03-28 12:20:00,77.96,78.01,77.96,78.0,29574.0,70.5583,70.6035,70.5583,70.5945,29574.0
2016-03-28 12:25:00,77.99,78.01,77.95,78.01,16330.0,70.5854,70.6035,70.5492,70.6035,16330.0
2016-03-28 12:30:00,78.0,78.0,77.98,78.0,11216.0,70.5945,70.5945,70.5764,70.5945,11216.0
2016-03-28 12:35:00,78.01,78.13,78.0,78.13,29993.0,70.6035,70.7121,70.5945,70.7121,29993.0
2016-03-28 12:40:00,78.13,78.14,78.1,78.12,107450.0,70.7121,70.7212,70.685,70.7031,107450.0
2016-03-28 12:45:00,78.12,78.15,78.1,78.15,18771.0,70.7031,70.7302,70.685,70.7302,18771.0
2016-03-28 12:50:00,78.15,78.15,78.1,78.14,20561.0,70.7302,70.7302,70.685,70.7212,20561.0
2016-03-28 12:55:00,78.14,78.16,78.12,78.13,21300.0,70.7212,70.7393,70.7031,70.7121,21300.0
2016-03-28 13:00:00,78.12,78.13,78.09,78.1,20307.0,70.7031,70.7121,70.6759,70.685,20307.0
2016-03-28 13:05:00,78.1,78.11,78.06,78.11,15042.0,70.685,70.694,70.6488,70.694,15042.0
2016-03-28 13:10:00,78.11,78.11,78.04,78.05,41038.0,70.694,70.694,70.6307,70.6397,41038.0
2016-03-28 13:15:00,78.05,78.05,77.99,78.01,29802.0,70.6397,70.6397,70.5854,70.6035,29802.0
2016-03-28 13:20:00,78.03,78.05,78.0,78.03,33034.0,70.6216,70.6397,70.5945,70.6216,33034.0
2016-03-28 13:25:00,78.03,78.03,77.98,78.0,16173.0,70.6216,70.6216,70.5764,70.5945,16173.0
2016-03-28 13:30:00,77.98,78.05,77.98,78.02,27216.0,70.5764,70.6397,70.5764,70.6126,27216.0
2016-03-28 13:35:00,78.03,78.04,78.01,78.02,29282.0,70.6216,70.6307,70.6035,70.6126,29282.0
2016-03-28 13:40:00,78.02,78.08,78.02,78.07,22096.0,70.6126,70.6669,70.6126,70.6578,22096.0
2016-03-28 13:45:00,78.06,78.1,78.05,78.09,25177.0,70.6488,70.685,70.6397,70.6759,25177.0
2016-03-28 13:50:00,78.09,78.13,78.09,78.11,45646.0,70.6759,70.7121,70.6759,70.694,45646.0
2016-03-28 13:55:00,78.11,78.14,78.1,78.13,31103.0,70.694,70.7212,70.685,70.7121,31103.0
2016-03-28 14:00:00,78.14,78.22,78.12,78.21,36652.0,70.7212,70.7936,70.7031,70.7845,36652.0
2016-03-28 14:05:00,78.21,78.24,78.19,78.2,61519.0,70.7845,70.8117,70.7664,70.7755,61519.0
2016-03-28 14:10:00,78.2,78.22,78.18,78.2,53767.0,70.7755,70.7936,70.7574,70.7755,53767.0
2016-03-28 14:15:00,78.21,78.21,78.14,78.15,44470.0,70.7845,70.7845,70.7212,70.7302,44470.0
2016-03-28 14:20:00,78.14,78.14,78.11,78.13,31939.0,70.7212,70.7212,70.694,70.7121,31939.0
2016-03-28 14:25:00,78.13,78.14,78.05,78.08,42358.0,70.7121,70.7212,70.6397,70.6669,42358.0
2016-03-28 14:30:00,78.09,78.09,78.02,78.03,60125.0,70.6759,70.6759,70.6126,70.6216,60125.0
2016-03-28 14:35:00,78.02,78.08,78.02,78.08,19990.0,70.6126,70.6669,70.6126,70.6669,19990.0
2016-03-28 14:40:00,78.07,78.07,78.0,78.01,71022.0,70.6578,70.6578,70.5945,70.6035,71022.0
2016-03-28 14:45:00,78.01,78.01,77.97,77.99,31527.0,70.6035,70.6035,70.5673,70.5854,31527.0
2016-03-28 14:50:00,78.0,78.01,77.94,77.98,34055.0,70.5945,70.6035,70.5402,70.5764,34055.0
2016-03-28 14:55:00,77.97,77.98,77.93,77.98,30036.0,70.5673,70.5764,70.5311,70.5764,30036.0
2016-03-28 15:00:00,77.98,78.05,77.97,78.03,40950.0,70.5764,70.6397,70.5673,70.6216,40950.0
2016-03-28 15:05:00,78.03,78.11,78.03,78.09,58257.0,70.6216,70.694,70.6216,70.6759,58257.0
2016-03-28 15:10:00,78.1,78.16,78.09,78.14,91036.0,70.685,70.7393,70.6759,70.7212,91036.0
2016-03-28 15:15:00,78.14,78.15,78.1,78.11,34612.0,70.7212,70.7302,70.685,70.694,34612.0
2016-03-28 15:20:00,78.11,78.15,78.09,78.09,38534.0,70.694,70.7302,70.6759,70.6759,38534.0
2016-03-28 15:25:00,78.09,78.09,78.01,78.04,65126.0,70.6759,70.6759,70.6035,70.6307,65126.0
2016-03-28 15:30:00,78.04,78.06,78.0,78.02,54432.0,70.6307,70.6488,70.5945,70.6126,54432.0
2016-03-28 15:35:00,78.02,78.05,77.97,78.01,68526.0,70.6126,70.6397,70.5673,70.6035,68526.0
2016-03-28 15:40:00,78.01,78.07,78.01,78.07,93686.0,70.6035,70.6578,70.6035,70.6578,93686.0
2016-03-28 15:45:00,78.06,78.07,77.96,78.0,109287.0,70.6488,70.6578,70.5583,70.5945,109287.0
2016-03-28 15:50:00,77.99,77.99,77.93,77.94,97367.0,70.5854,70.5854,70.5311,70.5402,97367.0
2016-03-28 15:55:00,77.94,77.97,77.89,77.93,392626.0,70.5402,70.5673,70.4949,70.5311,392626.0
2016-03-29 09:30:00,77.79,78.01,77.79,77.9,112005.0,70.4044,70.6035,70.4044,70.504,112005.0
2016-03-29 09:35:00,77.9,77.99,77.85,77.95,71129.0,70.504,70.5854,70.4587,70.5492,71129.0
2016-03-29 09:40:00,77.96,78.06,77.91,78.06,43355.0,70.5583,70.6488,70.513,70.6488,43355.0
2016-03-29 09:45:00,78.06,78.07,77.98,77.98,58172.0,70.6488,70.6578,70.5764,70.5764,58172.0
2016-03-29 09:50:00,77.98,77.99,77.86,77.97,45558.0,70.5764,70.5854,70.4678,70.5673,45558.0
2016-03-29 09:55:00,77.98,78.08,77.98,78.01,29003.0,70.5764,70.6669,70.5764,70.6035,29003.0
2016-03-29 10:00:00,78.01,78.08,78.01,78.03,46490.0,70.6035,70.6669,70.6035,70.6216,46490.0
2016-03-29 10:05:00,78.03,78.07,77.99,78.07,29207.0,70.6216,70.6578,70.5854,70.6578,29207.0
2016-03-29 10:10:00,78.08,78.09,77.95,77.98,21582.0,70.6669,70.6759,70.5492,70.5764,21582.0
2016-03-29 10:15:00,77.98,78.03,77.95,78.0,23247.0,70.5764,70.6216,70.5492,70.5945,23247.0
2016-03-29 10:20:00,77.99,78.05,77.98,78.03,20688.0,70.5854,70.6397,70.5764,70.6216,20688.0
2016-03-29 10:25:00,78.04,78.05,77.98,78.0,18923.0,70.6307,70.6397,70.5764,70.5945,18923.0
2016-03-29 10:30:00,78.01,78.06,78.01,78.04,32667.0,70.6035,70.6488,70.6035,70.6307,32667.0
2016-03-29 10:35:00,78.04,78.04,77.98,78.03,37954.0,70.6307,70.6307,70.5764,70.6216,37954.0
2016-03-29 10:40:00,78.03,78.04,77.97,77.98,28027.0,70.6216,70.6307,70.5673,70.5764,28027.0
2016-03-29 10:45:00,77.98,78.0,77.96,77.98,33320.0,70.5764,70.5945,70.5583,70.5764,33320.0
2016-03-29 10:50:00,77.98,78.03,77.97,77.98,61472.0,70.5764,70.6216,70.5673,70.5764,61472.0
2016-03-29 10:55:00,77.99,78.02,77.97,78.01,30758.0,70.5854,70.6126,70.5673,70.6035,30758.0
2016-03-29 11:00:00,78.03,78.08,77.97,77.97,164130.0,70.6216,70.6669,70.5673,70.5673,164130.0
2016-03-29 11:05:00,77.98,78.01,77.95,78.0,45895.0,70.5764,70.6035,70.5492,70.5945,45895.0
2016-03-29 11:10:00,78.0,78.06,77.99,78.06,27496.0,70.5945,70.6488,70.5854,70.6488,27496.0
2016-03-29 11:15:00,78.05,78.06,78.01,78.02,202239.0,70.6397,70.6488,70.6035,70.6126,202239.0
2016-03-29 11:20:00,78.03,78.11,78.03,78.09,152979.0,70.6216,70.694,70.6216,70.6759,152979.0
2016-03-29 11:25:00,78.09,78.11,78.08,78.1,21028.0,70.6759,70.694,70.6669,70.685,21028.0
2016-03-29 11:30:00,78.1,78.11,78.07,78.08,29427.0,70.685,70.694,70.6578,70.6669,29427.0
2016-03-29 11:35:00,78.08,78.08,77.97,78.02,35221.0,70.6669,70.6669,70.5673,70.6126,35221.0
2016-03-29 11:40:00,78.02,78.03,78.0,78.02,38343.0,70.6126,70.6216,70.5945,70.6126,38343.0
2016-03-29 11:45:00,78.02,78.09,78.01,78.08,40651.0,70.6126,70.6759,70.6035,70.6669,40651.0
2016-03-29 11:50:00,78.09,78.11,78.04,78.05,14890.0,70.6759,70.694,70.6307,70.6397,14890.0
2016-03-29 11:55:00,78.05,78.07,78.01,78.02,16863.0,70.6397,70.6578,70.6035,70.6126,16863.0
2016-03-29 12:00:00,78.01,78.02,77.98,78.0,20075.0,70.6035,70.6126,70.5764,70.5945,20075.0
2016-03-29 12:05:00,78.0,78.03,77.98,78.0,27000.0,70.5945,70.6216,70.5764,70.5945,27000.0
2016-03-29 12:10:00,78.0,78.0,77.98,77.98,7481.0,70.5945,70.5945,70.5764,70.5764,7481.0
2016-03-29 12:15:00,77.98,77.98,77.95,77.98,14632.0,70.5764,70.5764,70.5492,70.5764,14632.0
2016-03-29 12:20:00,77.98,78.27,77.98,78.2,185822.0,70.5764,70.8388,70.5764,70.7755,185822.0
2016-03-29 12:25:00,78.21,78.35,78.19,78.32,115016.0,70.7845,70.9113,70.7664,70.8841,115016.0
2016-03-29 12:30:00,78.33,78.39,78.29,78.32,98642.0,70.8932,70.9475,70.8569,70.8841,98642.0
2016-03-29 12:35:00,78.33,78.37,78.33,78.35,33076.0,70.8932,70.9294,70.8932,70.9113,33076.0
2016-03-29 12:40:00,78.36,78.49,78.35,78.48,57359.0,70.9203,71.038,70.9113,71.0289,57359.0
2016-03-29 12:45:00,78.49,78.5,78.39,78.41,36099.0,71.038,71.047,70.9475,70.9656,36099.0
2016-03-29 12:50:00,78.42,78.45,78.39,78.41,18705.0,70.9746,71.0018,70.9475,70.9656,18705.0
2016-03-29 12:55:00,78.4,78.41,78.35,78.37,41735.0,70.9565,70.9656,70.9113,70.9294,41735.0
2016-03-29 13:00:00,78.38,78.39,78.35,78.35,75478.0,70.9384,70.9475,70.9113,70.9113,75478.0
2016-03-29 13:05:00,78.35,78.36,78.28,78.36,47669.0,70.9113,70.9203,70.8479,70.9203,47669.0
2016-03-29 13:10:00,78.36,78.38,78.34,78.36,48153.0,70.9203,70.9384,70.9022,70.9203,48153.0
2016-03-29 13:15:00,78.36,78.42,78.36,78.4,60443.0,70.9203,70.9746,70.9203,70.9565,60443.0
2016-03-29 13:20:00,78.39,78.41,78.35,78.36,58433.0,70.9475,70.9656,70.9113,70.9203,58433.0
2016-03-29 13:25:00,78.36,78.4,78.36,78.39,64398.0,70.9203,70.9565,70.9203,70.9475,64398.0
2016-03-29 13:30:00,78.39,78.4,78.33,78.35,55875.0,70.9475,70.9565,70.8932,70.9113,55875.0
2016-03-29 13:35:00,78.34,78.34,78.3,78.34,59914.0,70.9022,70.9022,70.866,70.9022,59914.0
2016-03-29 13:40:00,78.34,78.41,78.34,78.38,57177.0,70.9022,70.9656,70.9022,70.9384,57177.0
2016-03-29 13:45:00,78.38,78.46,78.38,78.42,78188.0,70.9384,71.0108,70.9384,70.9746,78188.0
2016-03-29 13:50:00,78.44,78.47,78.42,78.42,79416.0,70.9927,71.0199,70.9746,70.9746,79416.0
2016-03-29 13:55:00,78.42,78.46,78.41,78.44,56841.0,70.9746,71.0108,70.9656,70.9927,56841.0
2016-03-29 14:00:00,78.44,78.57,78.43,78.56,93426.0,70.9927,71.1104,70.9837,71.1013,93426.0
2016-03-29 14:05:00,78.55,78.58,78.51,78.58,85693.0,71.0923,71.1194,71.0561,71.1194,85693.0
2016-03-29 14:10:00,78.57,78.59,78.55,78.57,221575.0,71.1104,71.1285,71.0923,71.1104,221575.0
2016-03-29 14:15:00,78.58,78.66,78.57,78.61,116788.0,71.1194,71.1918,71.1104,71.1466,116788.0
2016-03-29 14:20:00,78.62,78.65,78.61,78.64,34471.0,71.1556,71.1828,71.1466,71.1737,34471.0
2016-03-29 14:25:00,78.64,78.71,78.63,78.7,52848.0,71.1737,71.2371,71.1647,71.228,52848.0
2016-03-29 14:30:00,78.69,78.69,78.63,78.64,34688.0,71.219,71.219,71.1647,71.1737,34688.0
2016-03-29 14:35:00,78.65,78.71,78.65,78.7,35145.0,71.1828,71.2371,71.1828,71.228,35145.0
2016-03-29 14:40:00,78.69,78.73,78.68,78.72,53157.0,71.219,71.2552,71.2099,71.2461,53157.0
2016-03-29 14:45:00,78.73,78.75,78.69,78.71,101023.0,71.2552,71.2733,71.219,71.2371,101023.0
2016-03-29 14:50:00,78.7,78.73,78.67,78.67,60324.0,71.228,71.2552,71.2009,71.2009,60324.0
2016-03-29 14:55:00,78.66,78.66,78.6,78.64,29352.0,71.1918,71.1918,71.1375,71.1737,29352.0
2016-03-29 15:00:00,78.63,78.7,78.62,78.69,34358.0,71.1647,71.228,71.1556,71.219,34358.0
2016-03-29 15:05:00,78.69,78.7,78.66,78.67,14160.0,71.219,71.228,71.1918,71.2009,14160.0
2016-03-29 15:10:00,78.67,78.71,78.66,78.7,33044.0,71.2009,71.2371,71.1918,71.228,33044.0
2016-03-29 15:15:00,78.71,78.72,78.67,78.72,45145.0,71.2371,71.2461,71.2009,71.2461,45145.0
2016-03-29 15:20:00,78.72,78.75,78.71,78.74,63048.0,71.2461,71.2733,71.2371,71.2642,63048.0
2016-03-29 15:25:00,78.75,78.76,78.71,78.75,61715.0,71.2733,71.2823,71.2371,71.2733,61715.0
2016-03-29 15:30:00,78.75,78.76,78.66,78.67,147433.0,71.2733,71.2823,71.1918,71.2009,147433.0
2016-03-29 15:35:00,78.67,78.7,78.64,78.68,121539.0,71.2009,71.228,71.1737,71.2099,121539.0
2016-03-29 15:40:00,78.69,78.73,78.66,78.67,98045.0,71.219,71.2552,71.1918,71.2009,98045.0
2016-03-29 15:45:00,78.67,78.67,78.61,78.64,68779.0,71.2009,71.2009,71.1466,71.1737,68779.0
2016-03-29 15:50:00,78.64,78.69,78.62,78.66,93575.0,71.1737,71.219,71.1556,71.1918,93575.0
2016-03-29 15:55:00,78.66,78.71,78.63,78.67,474845.0,71.1918,71.2371,71.1647,71.2009,474845.0
2016-03-30 09:30:00,79.01,79.19,79.01,79.07,123249.0,71.5086,71.6715,71.5086,71.5629,123249.0
2016-03-30 09:35:00,79.06,79.3,79.05,79.3,116791.0,71.5538,71.7711,71.5448,71.7711,116791.0
2016-03-30 09:40:00,79.3,79.32,79.22,79.32,113873.0,71.7711,71.7892,71.6987,71.7892,113873.0
2016-03-30 09:45:00,79.33,79.37,79.29,79.29,174653.0,71.7982,71.8344,71.762,71.762,174653.0
2016-03-30 09:50:00,79.29,79.33,79.21,79.22,165460.0,71.762,71.7982,71.6896,71.6987,165460.0
2016-03-30 09:55:00,79.22,79.24,79.16,79.17,44028.0,71.6987,71.7168,71.6443,71.6534,44028.0
2016-03-30 10:00:00,79.18,79.19,79.08,79.09,57052.0,71.6625,71.6715,71.5719,71.581,57052.0
2016-03-30 10:05:00,79.1,79.16,79.06,79.11,164966.0,71.59,71.6443,71.5538,71.5991,164966.0
2016-03-30 10:10:00,79.11,79.16,79.07,79.1,57661.0,71.5991,71.6443,71.5629,71.59,57661.0
2016-03-30 10:15:00,79.09,79.15,79.07,79.14,48494.0,71.581,71.6353,71.5629,71.6262,48494.0
2016-03-30 10:20:00,79.14,79.17,79.13,79.14,117647.0,71.6262,71.6534,71.6172,71.6262,117647.0
2016-03-30 10:25:00,79.14,79.19,79.12,79.14,40364.0,71.6262,71.6715,71.6081,71.6262,40364.0
2016-03-30 10:30:00,79.15,79.23,79.14,79.21,48489.0,71.6353,71.7077,71.6262,71.6896,48489.0
2016-03-30 10:35:00,79.22,79.23,79.17,79.2,26388.0,71.6987,71.7077,71.6534,71.6806,26388.0
2016-03-30 10:40:00,79.2,79.23,79.19,79.2,28660.0,71.6806,71.7077,71.6715,71.6806,28660.0
2016-03-30 10:45:00,79.2,79.22,79.11,79.15,40893.0,71.6806,71.6987,71.5991,71.6353,40893.0
2016-03-30 10:50:00,79.15,79.21,79.12,79.18,49778.0,71.6353,71.6896,71.6081,71.6625,49778.0
2016-03-30 10:55:00,79.19,79.23,79.17,79.22,47258.0,71.6715,71.7077,71.6534,71.6987,47258.0
2016-03-30 11:00:00,79.22,79.28,79.17,79.28,52817.0,71.6987,71.753,71.6534,71.753,52817.0
2016-03-30 11:05:00,79.28,79.29,79.21,79.22,23685.0,71.753,71.762,71.6896,71.6987,23685.0
2016-03-30 11:10:00,79.22,79.24,79.17,79.18,69889.0,71.6987,71.7168,71.6534,71.6625,69889.0
2016-03-30 11:15:00,79.18,79.18,79.08,79.08,50642.0,71.6625,71.6625,71.5719,71.5719,50642.0
2016-03-30 11:20:00,79.07,79.09,79.03,79.05,45280.0,71.5629,71.581,71.5267,71.5448,45280.0
2016-03-30 11:25:00,79.05,79.09,79.03,79.03,41899.0,71.5448,71.581,71.5267,71.5267,41899.0
2016-03-30 11:30:00,79.03,79.04,78.94,78.96,90684.0,71.5267,71.5357,71.4452,71.4633,90684.0
2016-03-30 11:35:00,78.96,79.01,78.93,78.97,59401.0,71.4633,71.5086,71.4362,71.4724,59401.0
2016-03-30 11:40:00,78.97,79.03,78.95,79.03,28138.0,71.4724,71.5267,71.4543,71.5267,28138.0
2016-03-30 11:45:00,79.02,79.06,79.0,79.03,38432.0,71.5176,71.5538,71.4995,71.5267,38432.0
2016-03-30 11:50:00,79.03,79.05,79.01,79.01,24222.0,71.5267,71.5448,71.5086,71.5086,24222.0
2016-03-30 11:55:00,79.02,79.05,79.01,79.03,26579.0,71.5176,71.5448,71.5086,71.5267,26579.0
2016-03-30 12:00:00,79.03,79.04,78.98,79.0,13496.0,71.5267,71.5357,71.4814,71.4995,13496.0
2016-03-30 12:05:00,79.0,79.01,78.97,79.01,16877.0,71.4995,71.5086,71.4724,71.5086,16877.0
2016-03-30 12:10:00,79.01,79.01,78.98,78.98,17007.0,71.5086,71.5086,71.4814,71.4814,17007.0
2016-03-30 12:15:00,78.99,79.03,78.97,78.98,20139.0,71.4905,71.5267,71.4724,71.4814,20139.0
2016-03-30 12:20:00,78.99,79.0,78.86,78.87,26151.0,71.4905,71.4995,71.3728,71.3819,26151.0
2016-03-30 12:25:00,78.86,78.94,78.86,78.94,13554.0,71.3728,71.4452,71.3728,71.4452,13554.0
2016-03-30 12:30:00,78.93,78.98,78.92,78.98,10040.0,71.4362,71.4814,71.4271,71.4814,10040.0
2016-03-30 12:35:00,78.97,78.97,78.88,78.92,40764.0,71.4724,71.4724,71.3909,71.4271,40764.0
2016-03-30 12:40:00,78.92,78.93,78.89,78.91,14308.0,71.4271,71.4362,71.4,71.4181,14308.0
2016-03-30 12:45:00,78.91,78.93,78.9,78.93,25062.0,71.4181,71.4362,71.409,71.4362,25062.0
2016-03-30 12:50:00,78.93,78.95,78.9,78.9,12247.0,71.4362,71.4543,71.409,71.409,12247.0
2016-03-30 12:55:00,78.89,78.96,78.89,78.96,21732.0,71.4,71.4633,71.4,71.4633,21732.0
2016-03-30 13:00:00,78.95,78.98,78.95,78.95,14763.0,71.4543,71.4814,71.4543,71.4543,14763.0
2016-03-30 13:05:00,78.96,78.97,78.91,78.95,132438.0,71.4633,71.4724,71.4181,71.4543,132438.0
2016-03-30 13:10:00,78.95,78.98,78.94,78.97,13420.0,71.4543,71.4814,71.4452,71.4724,13420.0
2016-03-30 13:15:00,78.96,78.98,78.94,78.96,22472.0,71.4633,71.4814,71.4452,71.4633,22472.0
2016-03-30 13:20:00,78.96,79.01,78.94,79.0,40820.0,71.4633,71.5086,71.4452,71.4995,40820.0
2016-03-30 13:25:00,79.0,79.02,78.98,78.99,31810.0,71.4995,71.5176,71.4814,71.4905,31810.0
2016-03-30 13:30:00,78.98,79.0,78.93,78.96,39118.0,71.4814,71.4995,71.4362,71.4633,39118.0
2016-03-30 13:35:00,78.96,78.98,78.95,78.97,15620.0,71.4633,71.4814,71.4543,71.4724,15620.0
2016-03-30 13:40:00,78.97,79.03,78.97,79.01,40124.0,71.4724,71.5267,71.4724,71.5086,40124.0
2016-03-30 13:45:00,79.02,79.06,79.01,79.05,592372.0,71.5176,71.5538,71.5086,71.5448,592372.0
2016-03-30 13:50:00,79.04,79.06,79.02,79.03,163186.0,71.5357,71.5538,71.5176,71.5267,163186.0
2016-03-30 13:55:00,79.03,79.04,78.99,78.99,34771.0,71.5267,71.5357,71.4905,71.4905,34771.0
2016-03-30 14:00:00,78.99,79.06,78.98,79.06,42278.0,71.4905,71.5538,71.4814,71.5538,42278.0
2016-03-30 14:05:00,79.06,79.1,79.05,79.1,33542.0,71.5538,71.59,71.5448,71.59,33542.0
2016-03-30 14:10:00,79.09,79.12,79.05,79.06,45848.0,71.581,71.6081,71.5448,71.5538,45848.0
2016-03-30 14:15:00,79.05,79.06,79.01,79.05,75949.0,71.5448,71.5538,71.5086,71.5448,75949.0
2016-03-30 14:20:00,79.05,79.08,79.04,79.06,32637.0,71.5448,71.5719,71.5357,71.5538,32637.0
2016-03-30 14:25:00,79.06,79.15,79.05,79.15,58599.0,71.5538,71.6353,71.5448,71.6353,58599.0
2016-03-30 14:30:00,79.14,79.17,79.13,79.16,18409.0,71.6262,71.6534,71.6172,71.6443,18409.0
2016-03-30 14:35:00,79.16,79.17,79.14,79.15,20796.0,71.6443,71.6534,71.6262,71.6353,20796.0
2016-03-30 14:40:00,79.15,79.15,79.08,79.1,25404.0,71.6353,71.6353,71.5719,71.59,25404.0
2016-03-30 14:45:00,79.1,79.17,79.1,79.16,18216.0,71.59,71.6534,71.59,71.6443,18216.0
2016-03-30 14:50:00,79.16,79.2,79.15,79.19,81637.0,71.6443,71.6806,71.6353,71.6715,81637.0
2016-03-30 14:55:00,79.18,79.18,79.14,79.16,28810.0,71.6625,71.6625,71.6262,71.6443,28810.0
2016-03-30 15:00:00,79.16,79.21,79.15,79.18,106612.0,71.6443,71.6896,71.6353,71.6625,106612.0
2016-03-30 15:05:00,79.17,79.24,79.16,79.23,45656.0,71.6534,71.7168,71.6443,71.7077,45656.0
2016-03-30 15:10:00,79.23,79.26,79.21,79.26,70203.0,71.7077,71.7349,71.6896,71.7349,70203.0
2016-03-30 15:15:00,79.26,79.28,79.23,79.26,40094.0,71.7349,71.753,71.7077,71.7349,40094.0
2016-03-30 15:20:00,79.26,79.32,79.25,79.31,127861.0,71.7349,71.7892,71.7258,71.7801,127861.0
2016-03-30 15:25:00,79.31,79.34,79.29,79.3,45867.0,71.7801,71.8073,71.762,71.7711,45867.0
2016-03-30 15:30:00,79.31,79.32,79.24,79.26,47681.0,71.7801,71.7892,71.7168,71.7349,47681.0
2016-03-30 15:35:00,79.26,79.28,79.22,79.24,100756.0,71.7349,71.753,71.6987,71.7168,100756.0
2016-03-30 15:40:00,79.24,79.25,79.2,79.23,42039.0,71.7168,71.7258,71.6806,71.7077,42039.0
2016-03-30 15:45:00,79.23,79.23,79.2,79.21,45132.0,71.7077,71.7077,71.6806,71.6896,45132.0
2016-03-30 15:50:00,79.21,79.24,79.19,79.2,93325.0,71.6896,71.7168,71.6715,71.6806,93325.0
2016-03-30 15:55:00,79.21,79.21,79.14,79.17,268322.0,71.6896,71.6896,71.6262,71.6534,268322.0
2016-03-31 09:30:00,79.07,79.39,79.07,79.26,97134.0,71.5629,71.8525,71.5629,71.7349,97134.0
2016-03-31 09:35:00,79.26,79.27,79.12,79.24,80793.0,71.7349,71.7439,71.6081,71.7168,80793.0
2016-03-31 09:40:00,79.24,79.25,79.12,79.24,44609.0,71.7168,71.7258,71.6081,71.7168,44609.0
2016-03-31 09:45:00,79.24,79.35,79.23,79.34,79118.0,71.7168,71.8163,71.7077,71.8073,79118.0
2016-03-31 09:50:00,79.34,79.34,79.13,79.13,53457.0,71.8073,71.8073,71.6172,71.6172,53457.0
2016-03-31 09:55:00,79.14,79.16,79.1,79.12,63753.0,71.6262,71.6443,71.59,71.6081,63753.0
2016-03-31 10:00:00,79.12,79.19,79.06,79.16,68831.0,71.6081,71.6715,71.5538,71.6443,68831.0
2016-03-31 10:05:00,79.15,79.19,79.12,79.15,44458.0,71.6353,71.6715,71.6081,71.6353,44458.0
2016-03-31 10:10:00,79.17,79.27,79.17,79.25,52544.0,71.6534,71.7439,71.6534,71.7258,52544.0
2016-03-31 10:15:00,79.25,79.28,79.22,79.23,35024.0,71.7258,71.753,71.6987,71.7077,35024.0
2016-03-31 10:20:00,79.23,79.31,79.23,79.27,32361.0,71.7077,71.7801,71.7077,71.7439,32361.0
2016-03-31 10:25:00,79.27,79.3,79.24,79.24,39657.0,71.7439,71.7711,71.7168,71.7168,39657.0
2016-03-31 10:30:00,79.23,79.27,79.19,79.23,24144.0,71.7077,71.7439,71.6715,71.7077,24144.0
2016-03-31 10:35:00,79.23,79.26,79.22,79.23,59456.0,71.7077,71.7349,71.6987,71.7077,59456.0
2016-03-31 10:40:00,79.24,79.29,79.22,79.29,25504.0,71.7168,71.762,71.6987,71.762,25504.0
2016-03-31 10:45:00,79.29,79.31,79.28,79.29,37722.0,71.762,71.7801,71.753,71.762,37722.0
2016-03-31 10:50:00,79.29,79.34,79.27,79.31,44049.0,71.762,71.8073,71.7439,71.7801,44049.0
2016-03-31 10:55:00,79.3,79.31,79.27,79.28,16474.0,71.7711,71.7801,71.7439,71.753,16474.0
2016-03-31 11:00:00,79.29,79.33,79.27,79.3,66538.0,71.762,71.7982,71.7439,71.7711,66538.0
2016-03-31 11:05:00,79.3,79.36,79.29,79.33,23120.0,71.7711,71.8254,71.762,71.7982,23120.0
2016-03-31 11:10:00,79.34,79.37,79.33,79.35,18030.0,71.8073,71.8344,71.7982,71.8163,18030.0
2016-03-31 11:15:00,79.36,79.37,79.32,79.36,29699.0,71.8254,71.8344,71.7892,71.8254,29699.0
2016-03-31 11:20:00,79.37,79.37,79.27,79.3,27862.0,71.8344,71.8344,71.7439,71.7711,27862.0
2016-03-31 11:25:00,79.3,79.3,79.25,79.28,24743.0,71.7711,71.7711,71.7258,71.753,24743.0
2016-03-31 11:30:00,79.28,79.32,79.24,79.25,24730.0,71.753,71.7892,71.7168,71.7258,24730.0
2016-03-31 11:35:00,79.26,79.27,79.22,79.23,19081.0,71.7349,71.7439,71.6987,71.7077,19081.0
2016-03-31 11:40:00,79.23,79.27,79.23,79.26,35401.0,71.7077,71.7439,71.7077,71.7349,35401.0
2016-03-31 11:45:00,79.26,79.3,79.24,79.3,38913.0,71.7349,71.7711,71.7168,71.7711,38913.0
2016-03-31 11:50:00,79.3,79.34,79.28,79.33,20905.0,71.7711,71.8073,71.753,71.7982,20905.0
2016-03-31 11:55:00,79.33,79.36,79.32,79.33,21160.0,71.7982,71.8254,71.7892,71.7982,21160.0
2016-03-31 12:00:00,79.32,79.35,79.29,79.32,200497.0,71.7892,71.8163,71.762,71.7892,200497.0
2016-03-31 12:05:00,79.32,79.36,79.3,79.3,87260.0,71.7892,71.8254,71.7711,71.7711,87260.0
2016-03-31 12:10:00,79.31,79.31,79.28,79.3,20185.0,71.7801,71.7801,71.753,71.7711,20185.0
2016-03-31 12:15:00,79.31,79.36,79.3,79.35,12881.0,71.7801,71.8254,71.7711,71.8163,12881.0
2016-03-31 12:20:00,79.35,79.37,79.33,79.35,63529.0,71.8163,71.8344,71.7982,71.8163,63529.0
2016-03-31 12:25:00,79.35,79.37,79.33,79.36,22379.0,71.8163,71.8344,71.7982,71.8254,22379.0
2016-03-31 12:30:00,79.36,79.38,79.3,79.31,31712.0,71.8254,71.8435,71.7711,71.7801,31712.0
2016-03-31 12:35:00,79.31,79.34,79.29,79.33,19989.0,71.7801,71.8073,71.762,71.7982,19989.0
2016-03-31 12:40:00,79.33,79.34,79.31,79.33,26824.0,71.7982,71.8073,71.7801,71.7982,26824.0
2016-03-31 12:45:00,79.33,79.35,79.32,79.33,15567.0,71.7982,71.8163,71.7892,71.7982,15567.0
2016-03-31 12:50:00,79.34,79.35,79.31,79.34,17964.0,71.8073,71.8163,71.7801,71.8073,17964.0
2016-03-31 12:55:00,79.34,79.35,79.32,79.34,20219.0,71.8073,71.8163,71.7892,71.8073,20219.0
2016-03-31 13:00:00,79.34,79.35,79.3,79.31,39953.0,71.8073,71.8163,71.7711,71.7801,39953.0
2016-03-31 13:05:00,79.31,79.32,79.29,79.31,26789.0,71.7801,71.7892,71.762,71.7801,26789.0
2016-03-31 13:10:00,79.3,79.33,79.3,79.3,20106.0,71.7711,71.7982,71.7711,71.7711,20106.0
2016-03-31 13:15:00,79.3,79.31,79.27,79.28,22242.0,71.7711,71.7801,71.7439,71.753,22242.0
2016-03-31 13:20:00,79.29,79.31,79.29,79.3,11248.0,71.762,71.7801,71.762,71.7711,11248.0
2016-03-31 13:25:00,79.29,79.29,79.27,79.29,10148.0,71.762,71.762,71.7439,71.762,10148.0
2016-03-31 13:30:00,79.28,79.28,79.21,79.21,19329.0,71.753,71.753,71.6896,71.6896,19329.0
2016-03-31 13:35:00,79.22,79.24,79.21,79.23,22952.0,71.6987,71.7168,71.6896,71.7077,22952.0
2016-03-31 13:40:00,79.22,79.23,79.15,79.16,30665.0,71.6987,71.7077,71.6353,71.6443,30665.0
2016-03-31 13:45:00,79.17,79.18,79.14,79.17,21149.0,71.6534,71.6625,71.6262,71.6534,21149.0
2016-03-31 13:50:00,79.17,79.19,79.15,79.16,22806.0,71.6534,71.6715,71.6353,71.6443,22806.0
2016-03-31 13:55:00,79.15,79.15,79.08,79.13,35265.0,71.6353,71.6353,71.5719,71.6172,35265.0
2016-03-31 14:00:00,79.12,79.12,79.05,79.08,69849.0,71.6081,71.6081,71.5448,71.5719,69849.0
2016-03-31 14:05:00,79.08,79.08,79.04,79.06,41838.0,71.5719,71.5719,71.5357,71.5538,41838.0
2016-03-31 14:10:00,79.06,79.08,79.05,79.06,14770.0,71.5538,71.5719,71.5448,71.5538,14770.0
2016-03-31 14:15:00,79.06,79.14,79.05,79.1,23276.0,71.5538,71.6262,71.5448,71.59,23276.0
2016-03-31 14:20:00,79.1,79.11,79.06,79.07,12938.0,71.59,71.5991,71.5538,71.5629,12938.0
2016-03-31 14:25:00,79.06,79.06,79.02,79.04,24019.0,71.5538,71.5538,71.5176,71.5357,24019.0
2016-03-31 14:30:00,79.03,79.07,79.01,79.04,41395.0,71.5267,71.5629,71.5086,71.5357,41395.0
2016-03-31 14:35:00,79.03,79.05,79.01,79.03,20370.0,71.5267,71.5448,71.5086,71.5267,20370.0
2016-03-31 14:40:00,79.02,79.02,78.97,78.98,78680.0,71.5176,71.5176,71.4724,71.4814,78680.0
2016-03-31 14:45:00,78.99,79.02,78.99,79.01,33049.0,71.4905,71.5176,71.4905,71.5086,33049.0
2016-03-31 14:50:00,79.01,79.07,78.98,79.07,34381.0,71.5086,71.5629,71.4814,71.5629,34381.0
2016-03-31 14:55:00,79.06,79.08,79.02,79.05,25274.0,71.5538,71.5719,71.5176,71.5448,25274.0
2016-03-31 15:00:00,79.04,79.08,79.01,79.08,95553.0,71.5357,71.5719,71.5086,71.5719,95553.0
2016-03-31 15:05:00,79.09,79.1,79.06,79.08,28120.0,71.581,71.59,71.5538,71.5719,28120.0
2016-03-31 15:10:00,79.08,79.09,79.04,79.08,26525.0,71.5719,71.581,71.5357,71.5719,26525.0
2016-03-31 15:15:00,79.09,79.11,79.07,79.11,24003.0,71.581,71.5991,71.5629,71.5991,24003.0
2016-03-31 15:20:00,79.11,79.16,79.1,79.14,31415.0,71.5991,71.6443,71.59,71.6262,31415.0
2016-03-31 15:25:00,79.14,79.16,79.1,79.16,132759.0,71.6262,71.6443,71.59,71.6443,132759.0
2016-03-31 15:30:00,79.15,79.2,79.14,79.19,74025.0,71.6353,71.6806,71.6262,71.6715,74025.0
2016-03-31 15:35:00,79.19,79.22,79.17,79.17,59372.0,71.6715,71.6987,71.6534,71.6534,59372.0
2016-03-31 15:40:00,79.17,79.18,79.12,79.16,140946.0,71.6534,71.6625,71.6081,71.6443,140946.0
2016-03-31 15:45:00,79.17,79.27,79.16,79.21,294844.0,71.6534,71.7439,71.6443,71.6896,294844.0
2016-03-31 15:50:00,79.21,79.22,79.17,79.2,273568.0,71.6896,71.6987,71.6534,71.6806,273568.0
2016-03-31 15:55:00,79.18,79.19,79.05,79.08,737136.0,71.6625,71.6715,71.5448,71.5719,737136.0
2016-04-01 09:30:00,78.6,78.72,78.54,78.67,118437.0,71.1375,71.2461,71.0832,71.2009,118437.0
2016-04-01 09:35:00,78.67,78.74,78.59,78.63,206255.0,71.2009,71.2642,71.1285,71.1647,206255.0
2016-04-01 09:40:00,78.6,78.69,78.55,78.61,63675.0,71.1375,71.219,71.0923,71.1466,63675.0
2016-04-01 09:45:00,78.6,78.73,78.57,78.71,86056.0,71.1375,71.2552,71.1104,71.2371,86056.0
2016-04-01 09:50:00,78.71,78.77,78.67,78.76,131456.0,71.2371,71.2914,71.2009,71.2823,131456.0
2016-04-01 09:55:00,78.77,78.83,78.72,78.83,52217.0,71.2914,71.3457,71.2461,71.3457,52217.0
2016-04-01 10:00:00,78.82,78.88,78.73,78.88,263757.0,71.3366,71.3909,71.2552,71.3909,263757.0
2016-04-01 10:05:00,78.88,79.04,78.88,79.03,79779.0,71.3909,71.5357,71.3909,71.5267,79779.0
2016-04-01 10:10:00,79.02,79.1,79.02,79.07,42726.0,71.5176,71.59,71.5176,71.5629,42726.0
2016-04-01 10:15:00,79.07,79.1,79.02,79.05,63437.0,71.5629,71.59,71.5176,71.5448,63437.0
2016-04-01 10:20:00,79.05,79.09,79.02,79.05,30895.0,71.5448,71.581,71.5176,71.5448,30895.0
2016-04-01 10:25:00,79.06,79.07,79.0,79.01,56314.0,71.5538,71.5629,71.4995,71.5086,56314.0
2016-04-01 10:30:00,79.01,79.03,78.98,79.02,185520.0,71.5086,71.5267,71.4814,71.5176,185520.0
2016-04-01 10:35:00,79.01,79.15,79.01,79.13,174412.0,71.5086,71.6353,71.5086,71.6172,174412.0
2016-04-01 10:40:00,79.13,79.19,79.13,79.13,163272.0,71.6172,71.6715,71.6172,71.6172,163272.0
2016-04-01 10:45:00,79.13,79.16,79.11,79.12,160053.0,71.6172,71.6443,71.5991,71.6081,160053.0
2016-04-01 10:50:00,79.11,79.11,79.06,79.08,80846.0,71.5991,71.5991,71.5538,71.5719,80846.0
2016-04-01 10:55:00,79.08,79.25,79.06,79.24,58678.0,71.5719,71.7258,71.5538,71.7168,58678.0
2016-04-01 11:00:00,79.24,79.29,79.22,79.28,106763.0,71.7168,71.762,71.6987,71.753,106763.0
2016-04-01 11:05:00,79.28,79.28,79.21,79.23,47579.0,71.753,71.753,71.6896,71.7077,47579.0
2016-04-01 11:10:00,79.24,79.25,79.22,79.22,24299.0,71.7168,71.7258,71.6987,71.6987,24299.0
2016-04-01 11:15:00,79.23,79.24,79.18,79.21,66317.0,71.7077,71.7168,71.6625,71.6896,66317.0
2016-04-01 11:20:00,79.21,79.22,79.16,79.19,26930.0,71.6896,71.6987,71.6443,71.6715,26930.0
2016-04-01 11:25:00,79.19,79.24,79.16,79.19,54206.0,71.6715,71.7168,71.6443,71.6715,54206.0
2016-04-01 11:30:00,79.2,79.28,79.2,79.28,67454.0,71.6806,71.753,71.6806,71.753,67454.0
2016-04-01 11:35:00,79.27,79.31,79.26,79.28,36373.0,71.7439,71.7801,71.7349,71.753,36373.0
2016-04-01 11:40:00,79.27,79.33,79.27,79.29,67257.0,71.7439,71.7982,71.7439,71.762,67257.0
2016-04-01 11:45:00,79.3,79.33,79.26,79.27,23895.0,71.7711,71.7982,71.7349,71.7439,23895.0
2016-04-01 11:50:00,79.25,79.26,79.18,79.18,85737.0,71.7258,71.7349,71.6625,71.6625,85737.0
2016-04-01 11:55:00,79.19,79.24,79.17,79.23,35516.0,71.6715,71.7168,71.6534,71.7077,35516.0
2016-04-01 12:00:00,79.23,79.29,79.23,79.27,44178.0,71.7077,71.762,71.7077,71.7439,44178.0
2016-04-01 12:05:00,79.27,79.29,79.25,79.27,26781.0,71.7439,71.762,71.7258,71.7439,26781.0
2016-04-01 12:10:00,79.26,79.27,79.22,79.23,31453.0,71.7349,71.7439,71.6987,71.7077,31453.0
2016-04-01 12:15:00,79.24,79.28,79.21,79.26,19325.0,71.7168,71.753,71.6896,71.7349,19325.0
2016-04-01 12:20:00,79.26,79.26,79.17,79.2,44686.0,71.7349,71.7349,71.6534,71.6806,44686.0
2016-04-01 12:25:00,79.2,79.23,79.19,79.21,14808.0,71.6806,71.7077,71.6715,71.6896,14808.0
2016-04-01 12:30:00,79.21,79.22,79.18,79.21,16869.0,71.6896,71.6987,71.6625,71.6896,16869.0
2016-04-01 12:35:00,79.21,79.26,79.21,79.23,12577.0,71.6896,71.7349,71.6896,71.7077,12577.0
2016-04-01 12:40:00,79.24,79.29,79.23,79.24,36731.0,71.7168,71.762,71.7077,71.7168,36731.0
2016-04-01 12:45:00,79.25,79.27,79.23,79.25,19196.0,71.7258,71.7439,71.7077,71.7258,19196.0
2016-04-01 12:50:00,79.24,79.25,79.19,79.2,78693.0,71.7168,71.7258,71.6715,71.6806,78693.0
2016-04-01 12:55:00,79.21,79.29,79.19,79.25,41950.0,71.6896,71.762,71.6715,71.7258,41950.0
2016-04-01 13:00:00,79.25,79.28,79.22,79.22,37032.0,71.7258,71.753,71.6987,71.6987,37032.0
2016-04-01 13:05:00,79.23,79.23,79.19,79.21,41190.0,71.7077,71.7077,71.6715,71.6896,41190.0
2016-04-01 13:10:00,79.21,79.27,79.19,79.25,22786.0,71.6896,71.7439,71.6715,71.7258,22786.0
2016-04-01 13:15:00,79.25,79.28,79.24,79.25,25038.0,71.7258,71.753,71.7168,71.7258,25038.0
2016-04-01 13:20:00,79.26,79.32,79.26,79.31,36998.0,71.7349,71.7892,71.7349,71.7801,36998.0
2016-04-01 13:25:00,79.3,79.36,79.29,79.31,29170.0,71.7711,71.8254,71.762,71.7801,29170.0
2016-04-01 13:30:00,79.31,79.35,79.29,79.34,29140.0,71.7801,71.8163,71.762,71.8073,29140.0
2016-04-01 13:35:00,79.35,79.36,79.29,79.36,27846.0,71.8163,71.8254,71.762,71.8254,27846.0
2016-04-01 13:40:00,79.35,79.38,79.33,79.36,35670.0,71.8163,71.8435,71.7982,71.8254,35670.0
2016-04-01 13:45:00,79.36,79.41,79.34,79.4,21536.0,71.8254,71.8706,71.8073,71.8616,21536.0
2016-04-01 13:50:00,79.39,79.42,79.39,79.41,26300.0,71.8525,71.8797,71.8525,71.8706,26300.0
2016-04-01 13:55:00,79.41,79.42,79.38,79.38,21987.0,71.8706,71.8797,71.8435,71.8435,21987.0
2016-04-01 14:00:00,79.39,79.41,79.36,79.4,34865.0,71.8525,71.8706,71.8254,71.8616,34865.0
2016-04-01 14:05:00,79.41,79.43,79.39,79.4,31948.0,71.8706,71.8887,71.8525,71.8616,31948.0
2016-04-01 14:10:00,79.41,79.44,79.39,79.43,45984.0,71.8706,71.8978,71.8525,71.8887,45984.0
2016-04-01 14:15:00,79.42,79.44,79.37,79.38,30427.0,71.8797,71.8978,71.8344,71.8435,30427.0
2016-04-01 14:20:00,79.38,79.4,79.36,79.4,21747.0,71.8435,71.8616,71.8254,71.8616,21747.0
2016-04-01 14:25:00,79.39,79.4,79.34,79.37,73754.0,71.8525,71.8616,71.8073,71.8344,73754.0
2016-04-01 14:30:00,79.37,79.39,79.35,79.39,78441.0,71.8344,71.8525,71.8163,71.8525,78441.0
2016-04-01 14:35:00,79.39,79.45,79.38,79.41,108373.0,71.8525,71.9068,71.8435,71.8706,108373.0
2016-04-01 14:40:00,79.42,79.44,79.4,79.43,41707.0,71.8797,71.8978,71.8616,71.8887,41707.0
2016-04-01 14:45:00,79.43,79.48,79.43,79.47,30107.0,71.8887,71.934,71.8887,71.9249,30107.0
2016-04-01 14:50:00,79.46,79.49,79.44,79.45,41685.0,71.9159,71.943,71.8978,71.9068,41685.0
2016-04-01 14:55:00,79.45,79.47,79.42,79.43,40436.0,71.9068,71.9249,71.8797,71.8887,40436.0
2016-04-01 15:00:00,79.43,79.48,79.43,79.47,49585.0,71.8887,71.934,71.8887,71.9249,49585.0
2016-04-01 15:05:00,79.48,79.51,79.47,79.48,45801.0,71.934,71.9611,71.9249,71.934,45801.0
2016-04-01 15:10:00,79.48,79.53,79.47,79.48,96770.0,71.934,71.9792,71.9249,71.934,96770.0
2016-04-01 15:15:00,79.48,79.48,79.44,79.47,50688.0,71.934,71.934,71.8978,71.9249,50688.0
2016-04-01 15:20:00,79.47,79.48,79.44,79.44,60042.0,71.9249,71.934,71.8978,71.8978,60042.0
2016-04-01 15:25:00,79.44,79.47,79.44,79.46,39979.0,71.8978,71.9249,71.8978,71.9159,39979.0
2016-04-01 15:30:00,79.45,79.54,79.45,79.54,102624.0,71.9068,71.9883,71.9068,71.9883,102624.0
2016-04-01 15:35:00,79.52,79.55,79.5,79.53,73408.0,71.9702,71.9973,71.9521,71.9792,73408.0
2016-04-01 15:40:00,79.53,79.56,79.5,79.56,75719.0,71.9792,72.0064,71.9521,72.0064,75719.0
2016-04-01 15:45:00,79.56,79.6,79.55,79.58,75294.0,72.0064,72.0426,71.9973,72.0245,75294.0
2016-04-01 15:50:00,79.58,79.59,79.49,79.51,304131.0,72.0245,72.0335,71.943,71.9611,304131.0
2016-04-01 15:55:00,79.51,79.53,79.46,79.46,1646027.0,71.9611,71.9792,71.9159,71.9159,1646027.0
2016-04-04 09:30:00,79.52,79.6,79.41,79.41,86242.0,71.9702,72.0426,71.8706,71.8706,86242.0
2016-04-04 09:35:00,79.41,79.45,79.33,79.45,96670.0,71.8706,71.9068,71.7982,71.9068,96670.0
2016-04-04 09:40:00,79.46,79.47,79.38,79.4,45989.0,71.9159,71.9249,71.8435,71.8616,45989.0
2016-04-04 09:45:00,79.4,79.41,79.31,79.38,52114.0,71.8616,71.8706,71.7801,71.8435,52114.0
2016-04-04 09:50:00,79.37,79.37,79.24,79.29,66713.0,71.8344,71.8344,71.7168,71.762,66713.0
2016-04-04 09:55:00,79.29,79.3,79.2,79.29,36827.0,71.762,71.7711,71.6806,71.762,36827.0
2016-04-04 10:00:00,79.29,79.37,79.27,79.34,31205.0,71.762,71.8344,71.7439,71.8073,31205.0
2016-04-04 10:05:00,79.34,79.34,79.25,79.3,52605.0,71.8073,71.8073,71.7258,71.7711,52605.0
2016-04-04 10:10:00,79.31,79.32,79.2,79.21,41450.0,71.7801,71.7892,71.6806,71.6896,41450.0
2016-04-04 10:15:00,79.21,79.25,79.17,79.19,36117.0,71.6896,71.7258,71.6534,71.6715,36117.0
2016-04-04 10:20:00,79.18,79.27,79.16,79.24,28152.0,71.6625,71.7439,71.6443,71.7168,28152.0
2016-04-04 10:25:00,79.24,79.27,79.17,79.18,37122.0,71.7168,71.7439,71.6534,71.6625,37122.0
2016-04-04 10:30:00,79.19,79.26,79.18,79.19,30992.0,71.6715,71.7349,71.6625,71.6715,30992.0
2016-04-04 10:35:00,79.19,79.19,79.07,79.09,83972.0,71.6715,71.6715,71.5629,71.581,83972.0
2016-04-04 10:40:00,79.1,79.14,79.09,79.13,34835.0,71.59,71.6262,71.581,71.6172,34835.0
2016-04-04 10:45:00,79.12,79.14,79.01,79.02,36279.0,71.6081,71.6262,71.5086,71.5176,36279.0
2016-04-04 10:50:00,79.0,79.01,78.89,78.9,60613.0,71.4995,71.5086,71.4,71.409,60613.0
2016-04-04 10:55:00,78.89,78.93,78.88,78.88,55895.0,71.4,71.4362,71.3909,71.3909,55895.0
2016-04-04 11:00:00,78.88,78.89,78.81,78.87,88465.0,71.3909,71.4,71.3276,71.3819,88465.0
2016-04-04 11:05:00,78.87,78.87,78.8,78.85,169341.0,71.3819,71.3819,71.3185,71.3638,169341.0
2016-04-04 11:10:00,78.85,78.85,78.77,78.78,104075.0,71.3638,71.3638,71.2914,71.3004,104075.0
2016-04-04 11:15:00,78.78,78.78,78.71,78.77,98208.0,71.3004,71.3004,71.2371,71.2914,98208.0
2016-04-04 11:20:00,78.76,78.79,78.75,78.78,52027.0,71.2823,71.3095,71.2733,71.3004,52027.0
2016-04-04 11:25:00,78.79,78.81,78.73,78.77,87487.0,71.3095,71.3276,71.2552,71.2914,87487.0
2016-04-04 11:30:00,78.77,78.83,78.77,78.83,50341.0,71.2914,71.3457,71.2914,71.3457,50341.0
2016-04-04 11:35:00,78.83,78.9,78.82,78.89,42726.0,71.3457,71.409,71.3366,71.4,42726.0
2016-04-04 11:40:00,78.89,78.89,78.83,78.87,24277.0,71.4,71.4,71.3457,71.3819,24277.0
2016-04-04 11:45:00,78.86,78.89,78.85,78.87,119980.0,71.3728,71.4,71.3638,71.3819,119980.0
2016-04-04 11:50:00,78.87,78.92,78.86,78.91,25999.0,71.3819,71.4271,71.3728,71.4181,25999.0
2016-04-04 11:55:00,78.92,78.94,78.89,78.92,28117.0,71.4271,71.4452,71.4,71.4271,28117.0
2016-04-04 12:00:00,78.92,78.97,78.91,78.96,81502.0,71.4271,71.4724,71.4181,71.4633,81502.0
2016-04-04 12:05:00,78.95,79.01,78.95,78.98,72480.0,71.4543,71.5086,71.4543,71.4814,72480.0
2016-04-04 12:10:00,78.98,79.0,78.95,78.98,46032.0,71.4814,71.4995,71.4543,71.4814,46032.0
2016-04-04 12:15:00,78.99,79.03,78.98,79.03,29054.0,71.4905,71.5267,71.4814,71.5267,29054.0
2016-04-04 12:20:00,79.03,79.04,79.01,79.04,16290.0,71.5267,71.5357,71.5086,71.5357,16290.0
2016-04-04 12:25:00,79.04,79.07,79.02,79.03,11667.0,71.5357,71.5629,71.5176,71.5267,11667.0
2016-04-04 12:30:00,79.02,79.02,79.01,79.01,11061.0,71.5176,71.5176,71.5086,71.5086,11061.0
2016-04-04 12:35:00,79.0,79.04,79.0,79.01,14002.0,71.4995,71.5357,71.4995,71.5086,14002.0
2016-04-04 12:40:00,79.01,79.07,78.99,79.05,40558.0,71.5086,71.5629,71.4905,71.5448,40558.0
2016-04-04 12:45:00,79.04,79.05,79.0,79.02,82166.0,71.5357,71.5448,71.4995,71.5176,82166.0
2016-04-04 12:50:00,79.02,79.07,79.02,79.06,25346.0,71.5176,71.5629,71.5176,71.5538,25346.0
2016-04-04 12:55:00,79.06,79.07,79.02,79.03,14296.0,71.5538,71.5629,71.5176,71.5267,14296.0
2016-04-04 13:00:00,79.02,79.03,78.96,78.97,17045.0,71.5176,71.5267,71.4633,71.4724,17045.0
2016-04-04 13:05:00,78.97,78.99,78.95,78.98,15712.0,71.4724,71.4905,71.4543,71.4814,15712.0
2016-04-04 13:10:00,78.97,78.99,78.96,78.97,21298.0,71.4724,71.4905,71.4633,71.4724,21298.0
2016-04-04 13:15:00,78.97,78.98,78.94,78.96,28044.0,71.4724,71.4814,71.4452,71.4633,28044.0
2016-04-04 13:20:00,78.97,79.02,78.97,79.0,15401.0,71.4724,71.5176,71.4724,71.4995,15401.0
2016-04-04 13:25:00,79.0,79.01,78.96,79.0,22344.0,71.4995,71.5086,71.4633,71.4995,22344.0
2016-04-04 13:30:00,79.0,79.01,78.92,78.93,25779.0,71.4995,71.5086,71.4271,71.4362,25779.0
2016-04-04 13:35:00,78.93,78.93,78.87,78.89,16952.0,71.4362,71.4362,71.3819,71.4,16952.0
2016-04-04 13:40:00,78.89,78.93,78.88,78.93,32259.0,71.4,71.4362,71.3909,71.4362,32259.0
2016-04-04 13:45:00,78.93,78.95,78.9,78.92,39338.0,71.4362,71.4543,71.409,71.4271,39338.0
2016-04-04 13:50:00,78.92,78.95,78.91,78.95,51856.0,71.4271,71.4543,71.4181,71.4543,51856.0
2016-04-04 13:55:00,78.94,78.94,78.86,78.88,46062.0,71.4452,71.4452,71.3728,71.3909,46062.0
2016-04-04 14:00:00,78.88,78.89,78.85,78.88,33384.0,71.3909,71.4,71.3638,71.3909,33384.0
2016-04-04 14:05:00,78.87,78.87,78.81,78.81,45262.0,71.3819,71.3819,71.3276,71.3276,45262.0
2016-04-04 14:10:00,78.81,78.83,78.76,78.82,44007.0,71.3276,71.3457,71.2823,71.3366,44007.0
2016-04-04 14:15:00,78.82,78.83,78.75,78.8,58762.0,71.3366,71.3457,71.2733,71.3185,58762.0
2016-04-04 14:20:00,78.79,78.82,78.78,78.81,35041.0,71.3095,71.3366,71.3004,71.3276,35041.0
2016-04-04 14:25:00,78.81,78.85,78.79,78.84,21152.0,71.3276,71.3638,71.3095,71.3547,21152.0
2016-04-04 14:30:00,78.84,78.87,78.83,78.86,44052.0,71.3547,71.3819,71.3457,71.3728,44052.0
2016-04-04 14:35:00,78.85,78.89,78.85,78.86,25771.0,71.3638,71.4,71.3638,71.3728,25771.0
2016-04-04 14:40:00,78.86,78.89,78.85,78.87,38637.0,71.3728,71.4,71.3638,71.3819,38637.0
2016-04-04 14:45:00,78.86,78.9,78.86,78.88,33153.0,71.3728,71.409,71.3728,71.3909,33153.0
2016-04-04 14:50:00,78.88,78.89,78.83,78.84,34827.0,71.3909,71.4,71.3457,71.3547,34827.0
2016-04-04 14:55:00,78.84,78.87,78.83,78.87,27837.0,71.3547,71.3819,71.3457,71.3819,27837.0
2016-04-04 15:00:00,78.87,78.92,78.86,78.91,34708.0,71.3819,71.4271,71.3728,71.4181,34708.0
2016-04-04 15:05:00,78.91,78.93,78.86,78.87,33857.0,71.4181,71.4362,71.3728,71.3819,33857.0
2016-04-04 15:10:00,78.86,78.9,78.86,78.88,54343.0,71.3728,71.409,71.3728,71.3909,54343.0
2016-04-04 15:15:00,78.88,78.9,78.84,78.85,222166.0,71.3909,71.409,71.3547,71.3638,222166.0
2016-04-04 15:20:00,78.85,78.85,78.78,78.78,65200.0,71.3638,71.3638,71.3004,71.3004,65200.0
2016-04-04 15:25:00,78.78,78.83,78.76,78.78,125353.0,71.3004,71.3457,71.2823,71.3004,125353.0
2016-04-04 15:30:00,78.78,78.86,78.78,78.83,83468.0,71.3004,71.3728,71.3004,71.3457,83468.0
2016-04-04 15:35:00,78.83,78.83,78.74,78.76,90247.0,71.3457,71.3457,71.2642,71.2823,90247.0
2016-04-04 15:40:00,78.76,78.8,78.74,78.77,83698.0,71.2823,71.3185,71.2642,71.2914,83698.0
2016-04-04 15:45:00,78.77,78.81,78.75,78.78,59101.0,71.2914,71.3276,71.2733,71.3004,59101.0
2016-04-04 15:50:00,78.79,78.84,78.76,78.77,166821.0,71.3095,71.3547,71.2823,71.2914,166821.0
2016-04-04 15:55:00,78.77,78.82,78.74,78.81,1501309.0,71.2914,71.3366,71.2642,71.3276,1501309.0
2016-04-05 09:30:00,78.41,78.41,78.2,78.2,201441.0,70.9656,70.9656,70.7755,70.7755,201441.0
2016-04-05 09:35:00,78.2,78.34,78.16,78.29,99588.0,70.7755,70.9022,70.7393,70.8569,99588.0
2016-04-05 09:40:00,78.31,78.33,78.19,78.25,122890.0,70.8751,70.8932,70.7664,70.8207,122890.0
2016-04-05 09:45:00,78.23,78.32,78.17,78.27,348935.0,70.8026,70.8841,70.7483,70.8388,348935.0
2016-04-05 09:50:00,78.27,78.35,78.23,78.34,77120.0,70.8388,70.9113,70.8026,70.9022,77120.0
2016-04-05 09:55:00,78.33,78.34,78.26,78.3,34271.0,70.8932,70.9022,70.8298,70.866,34271.0
2016-04-05 10:00:00,78.31,78.5,78.31,78.41,161738.0,70.8751,71.047,70.8751,70.9656,161738.0
2016-04-05 10:05:00,78.42,78.55,78.36,78.47,128902.0,70.9746,71.0923,70.9203,71.0199,128902.0
2016-04-05 10:10:00,78.47,78.5,78.38,78.38,66909.0,71.0199,71.047,70.9384,70.9384,66909.0
2016-04-05 10:15:00,78.39,78.43,78.34,78.41,59071.0,70.9475,70.9837,70.9022,70.9656,59071.0
2016-04-05 10:20:00,78.41,78.43,78.31,78.38,34788.0,70.9656,70.9837,70.8751,70.9384,34788.0
2016-04-05 10:25:00,78.37,78.47,78.34,78.45,122845.0,70.9294,71.0199,70.9022,71.0018,122845.0
2016-04-05 10:30:00,78.46,78.46,78.37,78.42,38004.0,71.0108,71.0108,70.9294,70.9746,38004.0
2016-04-05 10:35:00,78.41,78.42,78.29,78.33,47259.0,70.9656,70.9746,70.8569,70.8932,47259.0
2016-04-05 10:40:00,78.33,78.33,78.25,78.27,30552.0,70.8932,70.8932,70.8207,70.8388,30552.0
2016-04-05 10:45:00,78.25,78.31,78.22,78.3,34241.0,70.8207,70.8751,70.7936,70.866,34241.0
2016-04-05 10:50:00,78.29,78.33,78.26,78.29,60727.0,70.8569,70.8932,70.8298,70.8569,60727.0
2016-04-05 10:55:00,78.28,78.29,78.2,78.23,33318.0,70.8479,70.8569,70.7755,70.8026,33318.0
2016-04-05 11:00:00,78.23,78.26,78.21,78.24,23482.0,70.8026,70.8298,70.7845,70.8117,23482.0
2016-04-05 11:05:00,78.24,78.31,78.22,78.29,28618.0,70.8117,70.8751,70.7936,70.8569,28618.0
2016-04-05 11:10:00,78.29,78.33,78.27,78.29,43999.0,70.8569,70.8932,70.8388,70.8569,43999.0
2016-04-05 11:15:00,78.29,78.31,78.21,78.29,50253.0,70.8569,70.8751,70.7845,70.8569,50253.0
2016-04-05 11:20:00,78.28,78.36,78.28,78.32,55701.0,70.8479,70.9203,70.8479,70.8841,55701.0
2016-04-05 11:25:00,78.31,78.31,78.22,78.28,30154.0,70.8751,70.8751,70.7936,70.8479,30154.0
2016-04-05 11:30:00,78.27,78.33,78.18,78.19,80533.0,70.8388,70.8932,70.7574,70.7664,80533.0
2016-04-05 11:35:00,78.18,78.21,78.14,78.21,29197.0,70.7574,70.7845,70.7212,70.7845,29197.0
2016-04-05 11:40:00,78.22,78.22,78.14,78.14,56354.0,70.7936,70.7936,70.7212,70.7212,56354.0
2016-04-05 11:45:00,78.15,78.15,78.09,78.11,58430.0,70.7302,70.7302,70.6759,70.694,58430.0
2016-04-05 11:50:00,78.11,78.15,78.08,78.13,19074.0,70.694,70.7302,70.6669,70.7121,19074.0
2016-04-05 11:55:00,78.14,78.14,78.08,78.14,38100.0,70.7212,70.7212,70.6669,70.7212,38100.0
2016-04-05 12:00:00,78.13,78.23,78.13,78.2,71066.0,70.7121,70.8026,70.7121,70.7755,71066.0
2016-04-05 12:05:00,78.19,78.24,78.18,78.2,43546.0,70.7664,70.8117,70.7574,70.7755,43546.0
2016-04-05 12:10:00,78.2,78.2,78.14,78.16,41399.0,70.7755,70.7755,70.7212,70.7393,41399.0
2016-04-05 12:15:00,78.15,78.15,78.0,78.05,28497.0,70.7302,70.7302,70.5945,70.6397,28497.0
2016-04-05 12:20:00,78.05,78.08,78.01,78.08,23676.0,70.6397,70.6669,70.6035,70.6669,23676.0
2016-04-05 12:25:00,78.07,78.11,78.06,78.08,25309.0,70.6578,70.694,70.6488,70.6669,25309.0
2016-04-05 12:30:00,78.07,78.07,78.02,78.03,19406.0,70.6578,70.6578,70.6126,70.6216,19406.0
2016-04-05 12:35:00,78.03,78.1,78.02,78.09,60433.0,70.6216,70.685,70.6126,70.6759,60433.0
2016-04-05 12:40:00,78.1,78.12,78.05,78.06,11487.0,70.685,70.7031,70.6397,70.6488,11487.0
2016-04-05 12:45:00,78.06,78.09,78.03,78.03,17020.0,70.6488,70.6759,70.6216,70.6216,17020.0
2016-04-05 12:50:00,78.03,78.04,77.98,78.0,33857.0,70.6216,70.6307,70.5764,70.5945,33857.0
2016-04-05 12:55:00,77.99,78.05,77.96,78.01,33761.0,70.5854,70.6397,70.5583,70.6035,33761.0
2016-04-05 13:00:00,78.01,78.04,77.96,78.01,36362.0,70.6035,70.6307,70.5583,70.6035,36362.0
2016-04-05 13:05:00,78.02,78.02,77.98,77.99,20441.0,70.6126,70.6126,70.5764,70.5854,20441.0
2016-04-05 13:10:00,77.99,78.13,77.98,78.12,25355.0,70.5854,70.7121,70.5764,70.7031,25355.0
2016-04-05 13:15:00,78.14,78.14,78.11,78.11,19191.0,70.7212,70.7212,70.694,70.694,19191.0
2016-04-05 13:20:00,78.12,78.18,78.1,78.17,29932.0,70.7031,70.7574,70.685,70.7483,29932.0
2016-04-05 13:25:00,78.17,78.26,78.16,78.26,28129.0,70.7483,70.8298,70.7393,70.8298,28129.0
2016-04-05 13:30:00,78.26,78.27,78.23,78.27,34703.0,70.8298,70.8388,70.8026,70.8388,34703.0
2016-04-05 13:35:00,78.28,78.28,78.21,78.24,20857.0,70.8479,70.8479,70.7845,70.8117,20857.0
2016-04-05 13:40:00,78.25,78.29,78.25,78.26,50597.0,70.8207,70.8569,70.8207,70.8298,50597.0
2016-04-05 13:45:00,78.26,78.3,78.24,78.27,30516.0,70.8298,70.866,70.8117,70.8388,30516.0
2016-04-05 13:50:00,78.27,78.4,78.27,78.37,36369.0,70.8388,70.9565,70.8388,70.9294,36369.0
2016-04-05 13:55:00,78.37,78.38,78.32,78.32,31501.0,70.9294,70.9384,70.8841,70.8841,31501.0
2016-04-05 14:00:00,78.32,78.34,78.3,78.31,26711.0,70.8841,70.9022,70.866,70.8751,26711.0
2016-04-05 14:05:00,78.31,78.34,78.28,78.34,29561.0,70.8751,70.9022,70.8479,70.9022,29561.0
2016-04-05 14:10:00,78.34,78.35,78.31,78.33,47733.0,70.9022,70.9113,70.8751,70.8932,47733.0
2016-04-05 14:15:00,78.33,78.4,78.32,78.4,69611.0,70.8932,70.9565,70.8841,70.9565,69611.0
2016-04-05 14:20:00,78.41,78.43,78.36,78.39,61794.0,70.9656,70.9837,70.9203,70.9475,61794.0
2016-04-05 14:25:00,78.39,78.48,78.38,78.47,51620.0,70.9475,71.0289,70.9384,71.0199,51620.0
2016-04-05 14:30:00,78.47,78.49,78.45,78.47,68849.0,71.0199,71.038,71.0018,71.0199,68849.0
2016-04-05 14:35:00,78.46,78.46,78.43,78.45,21786.0,71.0108,71.0108,70.9837,71.0018,21786.0
2016-04-05 14:40:00,78.45,78.48,78.43,78.45,21737.0,71.0018,71.0289,70.9837,71.0018,21737.0
2016-04-05 14:45:00,78.44,78.46,78.42,78.42,22388.0,70.9927,71.0108,70.9746,70.9746,22388.0
2016-04-05 14:50:00,78.42,78.5,78.42,78.48,47694.0,70.9746,71.047,70.9746,71.0289,47694.0
2016-04-05 14:55:00,78.49,78.5,78.43,78.45,73707.0,71.038,71.047,70.9837,71.0018,73707.0
2016-04-05 15:00:00,78.46,78.48,78.43,78.44,48570.0,71.0108,71.0289,70.9837,70.9927,48570.0
2016-04-05 15:05:00,78.44,78.44,78.34,78.35,80334.0,70.9927,70.9927,70.9022,70.9113,80334.0
2016-04-05 15:10:00,78.35,78.37,78.3,78.37,135453.0,70.9113,70.9294,70.866,70.9294,135453.0
2016-04-05 15:15:00,78.36,78.39,78.34,78.36,154290.0,70.9203,70.9475,70.9022,70.9203,154290.0
2016-04-05 15:20:00,78.36,78.4,78.29,78.31,75817.0,70.9203,70.9565,70.8569,70.8751,75817.0
2016-04-05 15:25:00,78.3,78.35,78.29,78.32,71010.0,70.866,70.9113,70.8569,70.8841,71010.0
2016-04-05 15:30:00,78.31,78.36,78.26,78.31,157673.0,70.8751,70.9203,70.8298,70.8751,157673.0
2016-04-05 15:35:00,78.32,78.32,78.27,78.28,91978.0,70.8841,70.8841,70.8388,70.8479,91978.0
2016-04-05 15:40:00,78.29,78.29,78.24,78.25,91015.0,70.8569,70.8569,70.8117,70.8207,91015.0
2016-04-05 15:45:00,78.25,78.29,78.23,78.27,174676.0,70.8207,70.8569,70.8026,70.8388,174676.0
2016-04-05 15:50:00,78.26,78.27,78.13,78.15,351418.0,70.8298,70.8388,70.7121,70.7302,351418.0
2016-04-05 15:55:00,78.15,78.17,78.05,78.16,1304678.0,70.7302,70.7483,70.6397,70.7393,1304678.0
2016-04-06 09:30:00,78.21,78.31,78.15,78.31,167784.0,70.7845,70.8751,70.7302,70.8751,167784.0
2016-04-06 09:35:00,78.3,78.32,78.04,78.08,68505.0,70.866,70.8841,70.6307,70.6669,68505.0
2016-04-06 09:40:00,78.08,78.19,78.04,78.18,92201.0,70.6669,70.7664,70.6307,70.7574,92201.0
2016-04-06 09:45:00,78.16,78.18,78.07,78.08,81399.0,70.7393,70.7574,70.6578,70.6669,81399.0
2016-04-06 09:50:00,78.09,78.24,78.09,78.23,57057.0,70.6759,70.8117,70.6759,70.8026,57057.0
2016-04-06 09:55:00,78.23,78.31,78.21,78.29,65635.0,70.8026,70.8751,70.7845,70.8569,65635.0
2016-04-06 10:00:00,78.3,78.39,78.25,78.33,122276.0,70.866,70.9475,70.8207,70.8932,122276.0
2016-04-06 10:05:00,78.34,78.37,78.32,78.33,84866.0,70.9022,70.9294,70.8841,70.8932,84866.0
2016-04-06 10:10:00,78.33,78.34,78.24,78.26,69668.0,70.8932,70.9022,70.8117,70.8298,69668.0
2016-04-06 10:15:00,78.25,78.27,78.19,78.21,84975.0,70.8207,70.8388,70.7664,70.7845,84975.0
2016-04-06 10:20:00,78.2,78.29,78.18,78.26,72343.0,70.7755,70.8569,70.7574,70.8298,72343.0
2016-04-06 10:25:00,78.25,78.31,78.2,78.28,77988.0,70.8207,70.8751,70.7755,70.8479,77988.0
2016-04-06 10:30:00,78.28,78.35,78.19,78.31,155296.0,70.8479,70.9113,70.7664,70.8751,155296.0
2016-04-06 10:35:00,78.33,78.39,78.29,78.33,57515.0,70.8932,70.9475,70.8569,70.8932,57515.0
2016-04-06 10:40:00,78.34,78.48,78.33,78.43,92259.0,70.9022,71.0289,70.8932,70.9837,92259.0
2016-04-06 10:45:00,78.43,78.5,78.42,78.47,29330.0,70.9837,71.047,70.9746,71.0199,29330.0
2016-04-06 10:50:00,78.47,78.48,78.39,78.42,37963.0,71.0199,71.0289,70.9475,70.9746,37963.0
2016-04-06 10:55:00,78.41,78.53,78.39,78.53,42100.0,70.9656,71.0742,70.9475,71.0742,42100.0
2016-04-06 11:00:00,78.54,78.59,78.51,78.56,34860.0,71.0832,71.1285,71.0561,71.1013,34860.0
2016-04-06 11:05:00,78.57,78.6,78.54,78.55,47019.0,71.1104,71.1375,71.0832,71.0923,47019.0
2016-04-06 11:10:00,78.55,78.56,78.49,78.54,31689.0,71.0923,71.1013,71.038,71.0832,31689.0
2016-04-06 11:15:00,78.55,78.6,78.52,78.52,28849.0,71.0923,71.1375,71.0651,71.0651,28849.0
2016-04-06 11:20:00,78.52,78.57,78.5,78.5,19828.0,71.0651,71.1104,71.047,71.047,19828.0
2016-04-06 11:25:00,78.5,78.54,78.48,78.54,20547.0,71.047,71.0832,71.0289,71.0832,20547.0
2016-04-06 11:30:00,78.55,78.59,78.54,78.54,79822.0,71.0923,71.1285,71.0832,71.0832,79822.0
2016-04-06 11:35:00,78.54,78.58,78.52,78.52,17910.0,71.0832,71.1194,71.0651,71.0651,17910.0
2016-04-06 11:40:00,78.52,78.59,78.52,78.57,61582.0,71.0651,71.1285,71.0651,71.1104,61582.0
2016-04-06 11:45:00,78.57,78.6,78.55,78.59,25807.0,71.1104,71.1375,71.0923,71.1285,25807.0
2016-04-06 11:50:00,78.59,78.6,78.55,78.57,24144.0,71.1285,71.1375,71.0923,71.1104,24144.0
2016-04-06 11:55:00,78.58,78.61,78.56,78.56,22102.0,71.1194,71.1466,71.1013,71.1013,22102.0
2016-04-06 12:00:00,78.56,78.58,78.52,78.55,17980.0,71.1013,71.1194,71.0651,71.0923,17980.0
2016-04-06 12:05:00,78.54,78.57,78.51,78.53,18802.0,71.0832,71.1104,71.0561,71.0742,18802.0
2016-04-06 12:10:00,78.53,78.55,78.52,78.54,25890.0,71.0742,71.0923,71.0651,71.0832,25890.0
2016-04-06 12:15:00,78.54,78.56,78.52,78.55,15420.0,71.0832,71.1013,71.0651,71.0923,15420.0
2016-04-06 12:20:00,78.56,78.57,78.53,78.54,34516.0,71.1013,71.1104,71.0742,71.0832,34516.0
2016-04-06 12:25:00,78.53,78.6,78.53,78.59,22237.0,71.0742,71.1375,71.0742,71.1285,22237.0
2016-04-06 12:30:00,78.6,78.6,78.57,78.58,12993.0,71.1375,71.1375,71.1104,71.1194,12993.0
2016-04-06 12:35:00,78.58,78.6,78.57,78.59,22711.0,71.1194,71.1375,71.1104,71.1285,22711.0
2016-04-06 12:40:00,78.58,78.62,78.58,78.62,21774.0,71.1194,71.1556,71.1194,71.1556,21774.0
2016-04-06 12:45:00,78.61,78.63,78.59,78.62,28775.0,71.1466,71.1647,71.1285,71.1556,28775.0
2016-04-06 12:50:00,78.62,78.62,78.59,78.6,23123.0,71.1556,71.1556,71.1285,71.1375,23123.0
2016-04-06 12:55:00,78.61,78.63,78.58,78.58,22582.0,71.1466,71.1647,71.1194,71.1194,22582.0
2016-04-06 13:00:00,78.58,78.63,78.58,78.61,29358.0,71.1194,71.1647,71.1194,71.1466,29358.0
2016-04-06 13:05:00,78.62,78.68,78.61,78.66,21699.0,71.1556,71.2099,71.1466,71.1918,21699.0
2016-04-06 13:10:00,78.67,78.74,78.67,78.72,57306.0,71.2009,71.2642,71.2009,71.2461,57306.0
2016-04-06 13:15:00,78.72,78.72,78.66,78.67,23401.0,71.2461,71.2461,71.1918,71.2009,23401.0
2016-04-06 13:20:00,78.67,78.73,78.67,78.73,13866.0,71.2009,71.2552,71.2009,71.2552,13866.0
2016-04-06 13:25:00,78.73,78.73,78.7,78.7,22164.0,71.2552,71.2552,71.228,71.228,22164.0
2016-04-06 13:30:00,78.69,78.7,78.67,78.68,27101.0,71.219,71.228,71.2009,71.2099,27101.0
2016-04-06 13:35:00,78.69,78.74,78.69,78.74,9370.0,71.219,71.2642,71.219,71.2642,9370.0
2016-04-06 13:40:00,78.73,78.77,78.73,78.77,7583.0,71.2552,71.2914,71.2552,71.2914,7583.0
2016-04-06 13:45:00,78.76,78.79,78.74,78.79,36691.0,71.2823,71.3095,71.2642,71.3095,36691.0
2016-04-06 13:50:00,78.79,78.79,78.76,78.76,17390.0,71.3095,71.3095,71.2823,71.2823,17390.0
2016-04-06 13:55:00,78.75,78.76,78.67,78.69,22153.0,71.2733,71.2823,71.2009,71.219,22153.0
2016-04-06 14:00:00,78.69,78.7,78.57,78.62,115264.0,71.219,71.228,71.1104,71.1556,115264.0
2016-04-06 14:05:00,78.62,78.68,78.58,78.59,34137.0,71.1556,71.2099,71.1194,71.1285,34137.0
2016-04-06 14:10:00,78.6,78.61,78.52,78.59,72693.0,71.1375,71.1466,71.0651,71.1285,72693.0
2016-04-06 14:15:00,78.58,78.66,78.55,78.65,34936.0,71.1194,71.1918,71.0923,71.1828,34936.0
2016-04-06 14:20:00,78.65,78.66,78.58,78.58,30952.0,71.1828,71.1918,71.1194,71.1194,30952.0
2016-04-06 14:25:00,78.58,78.6,78.54,78.57,30271.0,71.1194,71.1375,71.0832,71.1104,30271.0
2016-04-06 14:30:00,78.58,78.64,78.55,78.55,27507.0,71.1194,71.1737,71.0923,71.0923,27507.0
2016-04-06 14:35:00,78.55,78.56,78.45,78.51,45276.0,71.0923,71.1013,71.0018,71.0561,45276.0
2016-04-06 14:40:00,78.51,78.56,78.5,78.55,10941.0,71.0561,71.1013,71.047,71.0923,10941.0
2016-04-06 14:45:00,78.55,78.59,78.54,78.58,16548.0,71.0923,71.1285,71.0832,71.1194,16548.0
2016-04-06 14:50:00,78.59,78.62,78.57,78.58,25032.0,71.1285,71.1556,71.1104,71.1194,25032.0
2016-04-06 14:55:00,78.59,78.72,78.59,78.71,54053.0,71.1285,71.2461,71.1285,71.2371,54053.0
2016-04-06 15:00:00,78.71,78.85,78.67,78.83,124924.0,71.2371,71.3638,71.2009,71.3457,124924.0
2016-04-06 15:05:00,78.83,78.89,78.81,78.88,95107.0,71.3457,71.4,71.3276,71.3909,95107.0
2016-04-06 15:10:00,78.88,78.89,78.8,78.83,145009.0,71.3909,71.4,71.3185,71.3457,145009.0
2016-04-06 15:15:00,78.83,78.95,78.82,78.95,148994.0,71.3457,71.4543,71.3366,71.4543,148994.0
2016-04-06 15:20:00,78.95,78.95,78.88,78.88,43769.0,71.4543,71.4543,71.3909,71.3909,43769.0
2016-04-06 15:25:00,78.87,78.91,78.84,78.87,75767.0,71.3819,71.4181,71.3547,71.3819,75767.0
2016-04-06 15:30:00,78.87,78.93,78.86,78.88,37565.0,71.3819,71.4362,71.3728,71.3909,37565.0
2016-04-06 15:35:00,78.87,78.91,78.82,78.83,42328.0,71.3819,71.4181,71.3366,71.3457,42328.0
2016-04-06 15:40:00,78.83,78.89,78.81,78.88,49520.0,71.3457,71.4,71.3276,71.3909,49520.0
2016-04-06 15:45:00,78.87,78.91,78.85,78.91,154842.0,71.3819,71.4181,71.3638,71.4181,154842.0
2016-04-06 15:50:00,78.9,78.93,78.88,78.92,126661.0,71.409,71.4362,71.3909,71.4271,126661.0
2016-04-06 15:55:00,78.93,78.95,78.87,78.88,1319847.0,71.4362,71.4543,71.3819,71.3909,1319847.0
2016-04-07 09:30:00,78.56,78.76,78.44,78.73,161479.0,71.1013,71.2823,70.9927,71.2552,161479.0
2016-04-07 09:35:00,78.73,78.74,78.67,78.7,45888.0,71.2552,71.2642,71.2009,71.228,45888.0
2016-04-07 09:40:00,78.69,78.74,78.6,78.73,73931.0,71.219,71.2642,71.1375,71.2552,73931.0
2016-04-07 09:45:00,78.73,78.73,78.57,78.59,75631.0,71.2552,71.2552,71.1104,71.1285,75631.0
2016-04-07 09:50:00,78.59,78.65,78.56,78.62,42339.0,71.1285,71.1828,71.1013,71.1556,42339.0
2016-04-07 09:55:00,78.62,78.7,78.62,78.7,28394.0,71.1556,71.228,71.1556,71.228,28394.0
2016-04-07 10:00:00,78.7,78.76,78.62,78.72,93409.0,71.228,71.2823,71.1556,71.2461,93409.0
2016-04-07 10:05:00,78.73,78.81,78.72,78.74,26194.0,71.2552,71.3276,71.2461,71.2642,26194.0
2016-04-07 10:10:00,78.73,78.74,78.57,78.57,28636.0,71.2552,71.2642,71.1104,71.1104,28636.0
2016-04-07 10:15:00,78.56,78.56,78.39,78.39,382754.0,71.1013,71.1013,70.9475,70.9475,382754.0
2016-04-07 10:20:00,78.39,78.39,78.32,78.36,156259.0,70.9475,70.9475,70.8841,70.9203,156259.0
2016-04-07 10:25:00,78.36,78.37,78.26,78.28,120283.0,70.9203,70.9294,70.8298,70.8479,120283.0
2016-04-07 10:30:00,78.27,78.34,78.25,78.33,43830.0,70.8388,70.9022,70.8207,70.8932,43830.0
2016-04-07 10:35:00,78.32,78.39,78.3,78.37,128826.0,70.8841,70.9475,70.866,70.9294,128826.0
2016-04-07 10:40:00,78.37,78.37,78.29,78.31,51123.0,70.9294,70.9294,70.8569,70.8751,51123.0
2016-04-07 10:45:00,78.3,78.38,78.28,78.33,50491.0,70.866,70.9384,70.8479,70.8932,50491.0
2016-04-07 10:50:00,78.33,78.35,78.28,78.34,39699.0,70.8932,70.9113,70.8479,70.9022,39699.0
2016-04-07 10:55:00,78.34,78.34,78.26,78.29,72648.0,70.9022,70.9022,70.8298,70.8569,72648.0
2016-04-07 11:00:00,78.28,78.3,78.15,78.17,37586.0,70.8479,70.866,70.7302,70.7483,37586.0
2016-04-07 11:05:00,78.16,78.18,78.08,78.1,29216.0,70.7393,70.7574,70.6669,70.685,29216.0
2016-04-07 11:10:00,78.1,78.13,78.06,78.12,38052.0,70.685,70.7121,70.6488,70.7031,38052.0
2016-04-07 11:15:00,78.12,78.16,78.1,78.15,33954.0,70.7031,70.7393,70.685,70.7302,33954.0
2016-04-07 11:20:00,78.15,78.15,78.03,78.08,43596.0,70.7302,70.7302,70.6216,70.6669,43596.0
2016-04-07 11:25:00,78.08,78.16,78.03,78.16,44572.0,70.6669,70.7393,70.6216,70.7393,44572.0
2016-04-07 11:30:00,78.16,78.22,78.16,78.21,19383.0,70.7393,70.7936,70.7393,70.7845,19383.0
2016-04-07 11:35:00,78.22,78.28,78.22,78.24,26140.0,70.7936,70.8479,70.7936,70.8117,26140.0
2016-04-07 11:40:00,78.24,78.29,78.19,78.27,30617.0,70.8117,70.8569,70.7664,70.8388,30617.0
2016-04-07 11:45:00,78.26,78.29,78.24,78.28,30796.0,70.8298,70.8569,70.8117,70.8479,30796.0
2016-04-07 11:50:00,78.28,78.28,78.23,78.25,14651.0,70.8479,70.8479,70.8026,70.8207,14651.0
2016-04-07 11:55:00,78.25,78.26,78.17,78.19,25909.0,70.8207,70.8298,70.7483,70.7664,25909.0
2016-04-07 12:00:00,78.19,78.21,78.16,78.17,28756.0,70.7664,70.7845,70.7393,70.7483,28756.0
2016-04-07 12:05:00,78.16,78.18,78.15,78.17,84690.0,70.7393,70.7574,70.7302,70.7483,84690.0
2016-04-07 12:10:00,78.16,78.19,78.15,78.18,26936.0,70.7393,70.7664,70.7302,70.7574,26936.0
2016-04-07 12:15:00,78.17,78.17,78.04,78.08,54384.0,70.7483,70.7483,70.6307,70.6669,54384.0
2016-04-07 12:20:00,78.07,78.11,78.06,78.06,35725.0,70.6578,70.694,70.6488,70.6488,35725.0
2016-04-07 12:25:00,78.06,78.1,78.02,78.08,35716.0,70.6488,70.685,70.6126,70.6669,35716.0
2016-04-07 12:30:00,78.08,78.08,78.04,78.05,24787.0,70.6669,70.6669,70.6307,70.6397,24787.0
2016-04-07 12:35:00,78.05,78.12,78.03,78.12,37427.0,70.6397,70.7031,70.6216,70.7031,37427.0
2016-04-07 12:40:00,78.12,78.13,78.07,78.07,18202.0,70.7031,70.7121,70.6578,70.6578,18202.0
2016-04-07 12:45:00,78.08,78.12,78.05,78.11,27966.0,70.6669,70.7031,70.6397,70.694,27966.0
2016-04-07 12:50:00,78.11,78.11,78.07,78.09,21543.0,70.694,70.694,70.6578,70.6759,21543.0
2016-04-07 12:55:00,78.09,78.19,78.09,78.15,31176.0,70.6759,70.7664,70.6759,70.7302,31176.0
2016-04-07 13:00:00,78.16,78.2,78.14,78.16,12219.0,70.7393,70.7755,70.7212,70.7393,12219.0
2016-04-07 13:05:00,78.16,78.23,78.16,78.22,25909.0,70.7393,70.8026,70.7393,70.7936,25909.0
2016-04-07 13:10:00,78.21,78.29,78.19,78.29,17495.0,70.7845,70.8569,70.7664,70.8569,17495.0
2016-04-07 13:15:00,78.3,78.31,78.26,78.28,31218.0,70.866,70.8751,70.8298,70.8479,31218.0
2016-04-07 13:20:00,78.28,78.29,78.26,78.27,22624.0,70.8479,70.8569,70.8298,70.8388,22624.0
2016-04-07 13:25:00,78.26,78.26,78.23,78.25,26149.0,70.8298,70.8298,70.8026,70.8207,26149.0
2016-04-07 13:30:00,78.25,78.29,78.18,78.18,27849.0,70.8207,70.8569,70.7574,70.7574,27849.0
2016-04-07 13:35:00,78.17,78.19,78.14,78.19,15483.0,70.7483,70.7664,70.7212,70.7664,15483.0
2016-04-07 13:40:00,78.19,78.22,78.19,78.19,17643.0,70.7664,70.7936,70.7664,70.7664,17643.0
2016-04-07 13:45:00,78.18,78.19,78.02,78.04,46241.0,70.7574,70.7664,70.6126,70.6307,46241.0
2016-04-07 13:50:00,78.03,78.03,77.92,77.93,73042.0,70.6216,70.6216,70.5221,70.5311,73042.0
2016-04-07 13:55:00,77.94,77.94,77.89,77.91,15112.0,70.5402,70.5402,70.4949,70.513,15112.0
2016-04-07 14:00:00,77.91,77.91,77.84,77.85,41861.0,70.513,70.513,70.4497,70.4587,41861.0
2016-04-07 14:05:00,77.84,77.86,77.77,77.78,61938.0,70.4497,70.4678,70.3863,70.3954,61938.0
2016-04-07 14:10:00,77.78,77.82,77.76,77.77,20640.0,70.3954,70.4316,70.3773,70.3863,20640.0
2016-04-07 14:15:00,77.76,77.77,77.69,77.69,40829.0,70.3773,70.3863,70.3139,70.3139,40829.0
2016-04-07 14:20:00,77.69,77.78,77.69,77.77,30154.0,70.3139,70.3954,70.3139,70.3863,30154.0
2016-04-07 14:25:00,77.77,77.81,77.72,77.79,31590.0,70.3863,70.4225,70.3411,70.4044,31590.0
2016-04-07 14:30:00,77.8,77.84,77.8,77.82,21803.0,70.4135,70.4497,70.4135,70.4316,21803.0
2016-04-07 14:35:00,77.82,77.88,77.8,77.87,68279.0,70.4316,70.4859,70.4135,70.4768,68279.0
2016-04-07 14:40:00,77.87,77.87,77.74,77.76,65887.0,70.4768,70.4768,70.3592,70.3773,65887.0
2016-04-07 14:45:00,77.76,77.76,77.67,77.69,58646.0,70.3773,70.3773,70.2958,70.3139,58646.0
2016-04-07 14:50:00,77.69,77.71,77.65,77.71,93937.0,70.3139,70.332,70.2777,70.332,93937.0
2016-04-07 14:55:00,77.71,77.74,77.66,77.68,46545.0,70.332,70.3592,70.2868,70.3049,46545.0
2016-04-07 15:00:00,77.67,77.74,77.65,77.74,40599.0,70.2958,70.3592,70.2777,70.3592,40599.0
2016-04-07 15:05:00,77.74,77.89,77.74,77.89,68824.0,70.3592,70.4949,70.3592,70.4949,68824.0
2016-04-07 15:10:00,77.89,77.97,77.88,77.95,51651.0,70.4949,70.5673,70.4859,70.5492,51651.0
2016-04-07 15:15:00,77.95,77.95,77.86,77.87,39700.0,70.5492,70.5492,70.4678,70.4768,39700.0
2016-04-07 15:20:00,77.88,77.96,77.87,77.95,63703.0,70.4859,70.5583,70.4768,70.5492,63703.0
2016-04-07 15:25:00,77.96,77.97,77.9,77.95,41654.0,70.5583,70.5673,70.504,70.5492,41654.0
2016-04-07 15:30:00,77.95,78.01,77.9,78.0,92850.0,70.5492,70.6035,70.504,70.5945,92850.0
2016-04-07 15:35:00,78.0,78.0,77.87,77.89,161630.0,70.5945,70.5945,70.4768,70.4949,161630.0
2016-04-07 15:40:00,77.9,77.94,77.88,77.94,70763.0,70.504,70.5402,70.4859,70.5402,70763.0
2016-04-07 15:45:00,77.94,78.02,77.93,78.01,74849.0,70.5402,70.6126,70.5311,70.6035,74849.0
2016-04-07 15:50:00,78.0,78.0,77.9,77.96,128151.0,70.5945,70.5945,70.504,70.5583,128151.0
2016-04-07 15:55:00,77.96,78.03,77.92,78.0,322733.0,70.5583,70.6216,70.5221,70.5945,322733.0
2016-04-08 09:30:00,78.31,78.39,78.15,78.15,119977.0,70.8751,70.9475,70.7302,70.7302,119977.0
2016-04-08 09:35:00,78.15,78.15,78.02,78.06,74633.0,70.7302,70.7302,70.6126,70.6488,74633.0
2016-04-08 09:40:00,78.05,78.1,77.93,78.06,101174.0,70.6397,70.685,70.5311,70.6488,101174.0
2016-04-08 09:45:00,78.06,78.09,77.89,77.97,120559.0,70.6488,70.6759,70.4949,70.5673,120559.0
2016-04-08 09:50:00,77.97,78.01,77.91,78.0,155919.0,70.5673,70.6035,70.513,70.5945,155919.0
2016-04-08 09:55:00,78.01,78.23,77.97,78.21,171229.0,70.6035,70.8026,70.5673,70.7845,171229.0
2016-04-08 10:00:00,78.21,78.23,78.07,78.16,85086.0,70.7845,70.8026,70.6578,70.7393,85086.0
2016-04-08 10:05:00,78.17,78.25,78.16,78.24,125553.0,70.7483,70.8207,70.7393,70.8117,125553.0
2016-04-08 10:10:00,78.24,78.27,78.18,78.26,105860.0,70.8117,70.8388,70.7574,70.8298,105860.0
2016-04-08 10:15:00,78.26,78.31,78.25,78.26,129955.0,70.8298,70.8751,70.8207,70.8298,129955.0
2016-04-08 10:20:00,78.27,78.28,78.18,78.19,44848.0,70.8388,70.8479,70.7574,70.7664,44848.0
2016-04-08 10:25:00,78.19,78.22,78.14,78.15,73884.0,70.7664,70.7936,70.7212,70.7302,73884.0
2016-04-08 10:30:00,78.16,78.18,78.08,78.1,74726.0,70.7393,70.7574,70.6669,70.685,74726.0
2016-04-08 10:35:00,78.1,78.19,78.07,78.07,56521.0,70.685,70.7664,70.6578,70.6578,56521.0
2016-04-08 10:40:00,78.07,78.18,78.07,78.17,66729.0,70.6578,70.7574,70.6578,70.7483,66729.0
2016-04-08 10:45:00,78.17,78.22,78.15,78.17,63817.0,70.7483,70.7936,70.7302,70.7483,63817.0
2016-04-08 10:50:00,78.17,78.19,78.08,78.09,56359.0,70.7483,70.7664,70.6669,70.6759,56359.0
2016-04-08 10:55:00,78.08,78.08,77.99,78.0,93062.0,70.6669,70.6669,70.5854,70.5945,93062.0
2016-04-08 11:00:00,78.01,78.06,77.97,78.06,105532.0,70.6035,70.6488,70.5673,70.6488,105532.0
2016-04-08 11:05:00,78.07,78.14,78.06,78.12,87575.0,70.6578,70.7212,70.6488,70.7031,87575.0
2016-04-08 11:10:00,78.12,78.16,78.02,78.03,44226.0,70.7031,70.7393,70.6126,70.6216,44226.0
2016-04-08 11:15:00,78.03,78.05,77.98,78.01,81411.0,70.6216,70.6397,70.5764,70.6035,81411.0
2016-04-08 11:20:00,78.02,78.07,78.0,78.0,42122.0,70.6126,70.6578,70.5945,70.5945,42122.0
2016-04-08 11:25:00,78.01,78.05,77.97,78.03,164102.0,70.6035,70.6397,70.5673,70.6216,164102.0
2016-04-08 11:30:00,78.02,78.06,77.91,77.95,38244.0,70.6126,70.6488,70.513,70.5492,38244.0
2016-04-08 11:35:00,77.95,77.96,77.86,77.86,27131.0,70.5492,70.5583,70.4678,70.4678,27131.0
2016-04-08 11:40:00,77.86,77.9,77.84,77.85,54975.0,70.4678,70.504,70.4497,70.4587,54975.0
2016-04-08 11:45:00,77.84,77.86,77.76,77.79,27553.0,70.4497,70.4678,70.3773,70.4044,27553.0
2016-04-08 11:50:00,77.79,77.81,77.75,77.8,31824.0,70.4044,70.4225,70.3682,70.4135,31824.0
2016-04-08 11:55:00,77.81,77.87,77.8,77.86,47265.0,70.4225,70.4768,70.4135,70.4678,47265.0
2016-04-08 12:00:00,77.86,77.93,77.82,77.82,36793.0,70.4678,70.5311,70.4316,70.4316,36793.0
2016-04-08 12:05:00,77.81,77.87,77.79,77.86,57991.0,70.4225,70.4768,70.4044,70.4678,57991.0
2016-04-08 12:10:00,77.86,77.87,77.78,77.8,56299.0,70.4678,70.4768,70.3954,70.4135,56299.0
2016-04-08 12:15:00,77.79,77.79,77.68,77.7,49171.0,70.4044,70.4044,70.3049,70.323,49171.0
2016-04-08 12:20:00,77.7,77.73,77.69,77.71,19298.0,70.323,70.3501,70.3139,70.332,19298.0
2016-04-08 12:25:00,77.7,77.7,77.6,77.61,18525.0,70.323,70.323,70.2325,70.2415,18525.0
2016-04-08 12:30:00,77.6,77.72,77.58,77.71,28934.0,70.2325,70.3411,70.2144,70.332,28934.0
2016-04-08 12:35:00,77.72,77.77,77.7,77.77,41682.0,70.3411,70.3863,70.323,70.3863,41682.0
2016-04-08 12:40:00,77.76,77.79,77.73,77.79,35461.0,70.3773,70.4044,70.3501,70.4044,35461.0
2016-04-08 12:45:00,77.79,77.82,77.76,77.81,26887.0,70.4044,70.4316,70.3773,70.4225,26887.0
2016-04-08 12:50:00,77.82,77.87,77.82,77.84,16911.0,70.4316,70.4768,70.4316,70.4497,16911.0
2016-04-08 12:55:00,77.85,77.86,77.78,77.81,44048.0,70.4587,70.4678,70.3954,70.4225,44048.0
2016-04-08 13:00:00,77.81,77.81,77.74,77.78,34722.0,70.4225,70.4225,70.3592,70.3954,34722.0
2016-04-08 13:05:00,77.78,77.79,77.72,77.73,20364.0,70.3954,70.4044,70.3411,70.3501,20364.0
2016-04-08 13:10:00,77.73,77.79,77.72,77.79,24922.0,70.3501,70.4044,70.3411,70.4044,24922.0
2016-04-08 13:15:00,77.79,77.8,77.71,77.71,50472.0,70.4044,70.4135,70.332,70.332,50472.0
2016-04-08 13:20:00,77.71,77.79,77.7,77.78,53817.0,70.332,70.4044,70.323,70.3954,53817.0
2016-04-08 13:25:00,77.78,77.8,77.71,77.77,35140.0,70.3954,70.4135,70.332,70.3863,35140.0
2016-04-08 13:30:00,77.76,77.84,77.74,77.84,47880.0,70.3773,70.4497,70.3592,70.4497,47880.0
2016-04-08 13:35:00,77.84,77.87,77.82,77.84,89617.0,70.4497,70.4768,70.4316,70.4497,89617.0
2016-04-08 13:40:00,77.84,77.87,77.82,77.84,22958.0,70.4497,70.4768,70.4316,70.4497,22958.0
2016-04-08 13:45:00,77.84,77.85,77.82,77.83,13583.0,70.4497,70.4587,70.4316,70.4406,13583.0
2016-04-08 13:50:00,77.82,77.92,77.81,77.91,57042.0,70.4316,70.5221,70.4225,70.513,57042.0
2016-04-08 13:55:00,77.9,77.96,77.9,77.96,22791.0,70.504,70.5583,70.504,70.5583,22791.0
2016-04-08 14:00:00,77.96,77.96,77.89,77.91,104570.0,70.5583,70.5583,70.4949,70.513,104570.0
2016-04-08 14:05:00,77.91,77.99,77.91,77.99,30433.0,70.513,70.5854,70.513,70.5854,30433.0
2016-04-08 14:10:00,78.0,78.08,78.0,78.07,31520.0,70.5945,70.6669,70.5945,70.6578,31520.0
2016-04-08 14:15:00,78.09,78.1,78.01,78.01,22196.0,70.6759,70.685,70.6035,70.6035,22196.0
2016-04-08 14:20:00,78.01,78.03,77.94,77.96,60656.0,70.6035,70.6216,70.5402,70.5583,60656.0
2016-04-08 14:25:00,77.96,78.01,77.95,78.0,33276.0,70.5583,70.6035,70.5492,70.5945,33276.0
2016-04-08 14:30:00,78.01,78.01,77.95,77.98,35453.0,70.6035,70.6035,70.5492,70.5764,35453.0
2016-04-08 14:35:00,77.97,77.99,77.94,77.95,32532.0,70.5673,70.5854,70.5402,70.5492,32532.0
2016-04-08 14:40:00,77.95,77.97,77.9,77.91,36209.0,70.5492,70.5673,70.504,70.513,36209.0
2016-04-08 14:45:00,77.91,77.94,77.88,77.9,33431.0,70.513,70.5402,70.4859,70.504,33431.0
2016-04-08 14:50:00,77.89,77.9,77.81,77.82,26889.0,70.4949,70.504,70.4225,70.4316,26889.0
2016-04-08 14:55:00,77.81,77.86,77.79,77.84,55986.0,70.4225,70.4678,70.4044,70.4497,55986.0
2016-04-08 15:00:00,77.84,77.88,77.81,77.81,31879.0,70.4497,70.4859,70.4225,70.4225,31879.0
2016-04-08 15:05:00,77.83,77.84,77.68,77.68,61108.0,70.4406,70.4497,70.3049,70.3049,61108.0
2016-04-08 15:10:00,77.69,77.77,77.68,77.76,36923.0,70.3139,70.3863,70.3049,70.3773,36923.0
2016-04-08 15:15:00,77.77,77.8,77.71,77.74,42066.0,70.3863,70.4135,70.332,70.3592,42066.0
2016-04-08 15:20:00,77.75,77.8,77.71,77.8,41165.0,70.3682,70.4135,70.332,70.4135,41165.0
2016-04-08 15:25:00,77.8,77.81,77.74,77.76,43724.0,70.4135,70.4225,70.3592,70.3773,43724.0
2016-04-08 15:30:00,77.75,77.79,77.67,77.68,86939.0,70.3682,70.4044,70.2958,70.3049,86939.0
2016-04-08 15:35:00,77.67,77.77,77.66,77.76,66510.0,70.2958,70.3863,70.2868,70.3773,66510.0
2016-04-08 15:40:00,77.75,77.77,77.71,77.75,80898.0,70.3682,70.3863,70.332,70.3682,80898.0
2016-04-08 15:45:00,77.76,77.81,77.75,77.79,83871.0,70.3773,70.4225,70.3682,70.4044,83871.0
2016-04-08 15:50:00,77.79,77.81,77.75,77.77,162589.0,70.4044,70.4225,70.3682,70.3863,162589.0
2016-04-08 15:55:00,77.78,77.86,77.77,77.86,304801.0,70.3954,70.4678,70.3863,70.4678,304801.0
2016-04-11 09:30:00,78.11,78.27,78.08,78.14,350864.0,70.694,70.8388,70.6669,70.7212,350864.0
2016-04-11 09:35:00,78.13,78.2,78.09,78.09,648046.0,70.7121,70.7755,70.6759,70.6759,648046.0
2016-04-11 09:40:00,78.09,78.13,78.03,78.05,482325.0,70.6759,70.7121,70.6216,70.6397,482325.0
2016-04-11 09:45:00,78.06,78.18,78.04,78.14,118849.0,70.6488,70.7574,70.6307,70.7212,118849.0
2016-04-11 09:50:00,78.14,78.23,78.12,78.17,134327.0,70.7212,70.8026,70.7031,70.7483,134327.0
2016-04-11 09:55:00,78.18,78.24,78.16,78.22,79448.0,70.7574,70.8117,70.7393,70.7936,79448.0
2016-04-11 10:00:00,78.23,78.29,78.22,78.22,108140.0,70.8026,70.8569,70.7936,70.7936,108140.0
2016-04-11 10:05:00,78.23,78.46,78.23,78.43,101188.0,70.8026,71.0108,70.8026,70.9837,101188.0
2016-04-11 10:10:00,78.44,78.45,78.39,78.39,32625.0,70.9927,71.0018,70.9475,70.9475,32625.0
2016-04-11 10:15:00,78.4,78.43,78.36,78.37,46668.0,70.9565,70.9837,70.9203,70.9294,46668.0
2016-04-11 10:20:00,78.37,78.39,78.33,78.35,27967.0,70.9294,70.9475,70.8932,70.9113,27967.0
2016-04-11 10:25:00,78.35,78.36,78.28,78.31,45144.0,70.9113,70.9203,70.8479,70.8751,45144.0
2016-04-11 10:30:00,78.32,78.36,78.28,78.3,90445.0,70.8841,70.9203,70.8479,70.866,90445.0
2016-04-11 10:35:00,78.3,78.35,78.28,78.35,38967.0,70.866,70.9113,70.8479,70.9113,38967.0
2016-04-11 10:40:00,78.34,78.35,78.14,78.18,58262.0,70.9022,70.9113,70.7212,70.7574,58262.0
2016-04-11 10:45:00,78.18,78.21,78.1,78.17,52766.0,70.7574,70.7845,70.685,70.7483,52766.0
2016-04-11 10:50:00,78.18,78.22,78.16,78.19,62947.0,70.7574,70.7936,70.7393,70.7664,62947.0
2016-04-11 10:55:00,78.2,78.22,78.07,78.07,62557.0,70.7755,70.7936,70.6578,70.6578,62557.0
2016-04-11 11:00:00,78.06,78.11,78.0,78.1,43515.0,70.6488,70.694,70.5945,70.685,43515.0
2016-04-11 11:05:00,78.1,78.13,78.08,78.13,32000.0,70.685,70.7121,70.6669,70.7121,32000.0
2016-04-11 11:10:00,78.13,78.14,78.08,78.11,25714.0,70.7121,70.7212,70.6669,70.694,25714.0
2016-04-11 11:15:00,78.11,78.11,78.05,78.07,37289.0,70.694,70.694,70.6397,70.6578,37289.0
2016-04-11 11:20:00,78.07,78.15,78.06,78.14,25690.0,70.6578,70.7302,70.6488,70.7212,25690.0
2016-04-11 11:25:00,78.14,78.23,78.08,78.19,60319.0,70.7212,70.8026,70.6669,70.7664,60319.0
2016-04-11 11:30:00,78.19,78.21,78.01,78.01,29665.0,70.7664,70.7845,70.6035,70.6035,29665.0
2016-04-11 11:35:00,78.0,78.07,78.0,78.03,33916.0,70.5945,70.6578,70.5945,70.6216,33916.0
2016-04-11 11:40:00,78.03,78.08,77.99,78.01,34548.0,70.6216,70.6669,70.5854,70.6035,34548.0
2016-04-11 11:45:00,78.01,78.04,77.97,78.02,29984.0,70.6035,70.6307,70.5673,70.6126,29984.0
2016-04-11 11:50:00,78.03,78.05,77.97,78.01,33061.0,70.6216,70.6397,70.5673,70.6035,33061.0
2016-04-11 11:55:00,78.01,78.1,78.0,78.1,25975.0,70.6035,70.685,70.5945,70.685,25975.0
2016-04-11 12:00:00,78.11,78.11,78.07,78.09,83471.0,70.694,70.694,70.6578,70.6759,83471.0
2016-04-11 12:05:00,78.09,78.1,78.04,78.06,46415.0,70.6759,70.685,70.6307,70.6488,46415.0
2016-04-11 12:10:00,78.06,78.13,78.05,78.13,26100.0,70.6488,70.7121,70.6397,70.7121,26100.0
2016-04-11 12:15:00,78.12,78.19,78.11,78.18,20205.0,70.7031,70.7664,70.694,70.7574,20205.0
2016-04-11 12:20:00,78.19,78.21,78.14,78.19,26913.0,70.7664,70.7845,70.7212,70.7664,26913.0
2016-04-11 12:25:00,78.19,78.21,78.16,78.17,21763.0,70.7664,70.7845,70.7393,70.7483,21763.0
2016-04-11 12:30:00,78.16,78.2,78.12,78.13,20352.0,70.7393,70.7755,70.7031,70.7121,20352.0
2016-04-11 12:35:00,78.13,78.16,78.1,78.14,19631.0,70.7121,70.7393,70.685,70.7212,19631.0
2016-04-11 12:40:00,78.13,78.17,78.11,78.15,23914.0,70.7121,70.7483,70.694,70.7302,23914.0
2016-04-11 12:45:00,78.14,78.22,78.11,78.2,38343.0,70.7212,70.7936,70.694,70.7755,38343.0
2016-04-11 12:50:00,78.2,78.25,78.18,78.24,72959.0,70.7755,70.8207,70.7574,70.8117,72959.0
2016-04-11 12:55:00,78.24,78.27,78.23,78.24,30709.0,70.8117,70.8388,70.8026,70.8117,30709.0
2016-04-11 13:00:00,78.25,78.25,78.21,78.23,25077.0,70.8207,70.8207,70.7845,70.8026,25077.0
2016-04-11 13:05:00,78.23,78.27,78.22,78.26,35724.0,70.8026,70.8388,70.7936,70.8298,35724.0
2016-04-11 13:10:00,78.25,78.33,78.25,78.31,35441.0,70.8207,70.8932,70.8207,70.8751,35441.0
2016-04-11 13:15:00,78.31,78.32,78.26,78.26,16045.0,70.8751,70.8841,70.8298,70.8298,16045.0
2016-04-11 13:20:00,78.25,78.27,78.22,78.23,24021.0,70.8207,70.8388,70.7936,70.8026,24021.0
2016-04-11 13:25:00,78.23,78.24,78.15,78.18,24743.0,70.8026,70.8117,70.7302,70.7574,24743.0
2016-04-11 13:30:00,78.18,78.2,78.15,78.16,19771.0,70.7574,70.7755,70.7302,70.7393,19771.0
2016-04-11 13:35:00,78.16,78.23,78.1,78.12,67310.0,70.7393,70.8026,70.685,70.7031,67310.0
2016-04-11 13:40:00,78.11,78.15,78.07,78.13,18149.0,70.694,70.7302,70.6578,70.7121,18149.0
2016-04-11 13:45:00,78.12,78.12,78.07,78.11,26969.0,70.7031,70.7031,70.6578,70.694,26969.0
2016-04-11 13:50:00,78.12,78.13,78.08,78.1,25623.0,70.7031,70.7121,70.6669,70.685,25623.0
2016-04-11 13:55:00,78.09,78.14,78.08,78.1,15132.0,70.6759,70.7212,70.6669,70.685,15132.0
2016-04-11 14:00:00,78.11,78.17,78.03,78.03,68501.0,70.694,70.7483,70.6216,70.6216,68501.0
2016-04-11 14:05:00,78.04,78.06,77.96,77.98,47917.0,70.6307,70.6488,70.5583,70.5764,47917.0
2016-04-11 14:10:00,77.97,78.04,77.96,77.98,53002.0,70.5673,70.6307,70.5583,70.5764,53002.0
2016-04-11 14:15:00,77.98,78.08,77.95,78.07,81999.0,70.5764,70.6669,70.5492,70.6578,81999.0
2016-04-11 14:20:00,78.07,78.11,78.05,78.07,25568.0,70.6578,70.694,70.6397,70.6578,25568.0
2016-04-11 14:25:00,78.06,78.13,78.01,78.01,84238.0,70.6488,70.7121,70.6035,70.6035,84238.0
2016-04-11 14:30:00,78.01,78.05,77.98,78.01,57798.0,70.6035,70.6397,70.5764,70.6035,57798.0
2016-04-11 14:35:00,78.0,78.13,77.96,78.13,116386.0,70.5945,70.7121,70.5583,70.7121,116386.0
2016-04-11 14:40:00,78.12,78.13,78.09,78.1,43716.0,70.7031,70.7121,70.6759,70.685,43716.0
2016-04-11 14:45:00,78.11,78.14,78.04,78.11,65091.0,70.694,70.7212,70.6307,70.694,65091.0
2016-04-11 14:50:00,78.11,78.16,78.01,78.16,122254.0,70.694,70.7393,70.6035,70.7393,122254.0
2016-04-11 14:55:00,78.15,78.15,78.1,78.11,23448.0,70.7302,70.7302,70.685,70.694,23448.0
2016-04-11 15:00:00,78.12,78.13,77.99,78.02,73798.0,70.7031,70.7121,70.5854,70.6126,73798.0
2016-04-11 15:05:00,78.01,78.01,77.9,77.93,45256.0,70.6035,70.6035,70.504,70.5311,45256.0
2016-04-11 15:10:00,77.92,77.94,77.89,77.93,35797.0,70.5221,70.5402,70.4949,70.5311,35797.0
2016-04-11 15:15:00,77.93,77.94,77.88,77.91,38317.0,70.5311,70.5402,70.4859,70.513,38317.0
2016-04-11 15:20:00,77.92,77.92,77.87,77.89,50244.0,70.5221,70.5221,70.4768,70.4949,50244.0
2016-04-11 15:25:00,77.88,77.95,77.79,77.8,77382.0,70.4859,70.5492,70.4044,70.4135,77382.0
2016-04-11 15:30:00,77.79,77.83,77.76,77.78,73631.0,70.4044,70.4406,70.3773,70.3954,73631.0
2016-04-11 15:35:00,77.79,77.81,77.71,77.71,65415.0,70.4044,70.4225,70.332,70.332,65415.0
2016-04-11 15:40:00,77.72,77.75,77.63,77.65,69040.0,70.3411,70.3682,70.2596,70.2777,69040.0
2016-04-11 15:45:00,77.65,77.7,77.63,77.66,83597.0,70.2777,70.323,70.2596,70.2868,83597.0
2016-04-11 15:50:00,77.66,77.68,77.6,77.65,136259.0,70.2868,70.3049,70.2325,70.2777,136259.0
2016-04-11 15:55:00,77.65,77.66,77.54,77.57,259661.0,70.2777,70.2868,70.1782,70.2053,259661.0
2016-04-12 09:30:00,77.6,77.7,77.25,77.44,164012.0,70.2325,70.323,69.9157,70.0877,164012.0
2016-04-12 09:35:00,77.45,77.57,77.45,77.51,46723.0,70.0967,70.2053,70.0967,70.151,46723.0
2016-04-12 09:40:00,77.51,77.52,77.34,77.47,47694.0,70.151,70.1601,69.9971,70.1148,47694.0
2016-04-12 09:45:00,77.47,77.62,77.45,77.62,88475.0,70.1148,70.2506,70.0967,70.2506,88475.0
2016-04-12 09:50:00,77.62,77.65,77.58,77.59,38516.0,70.2506,70.2777,70.2144,70.2234,38516.0
2016-04-12 09:55:00,77.58,77.63,77.55,77.57,31539.0,70.2144,70.2596,70.1872,70.2053,31539.0
2016-04-12 10:00:00,77.59,77.61,77.54,77.58,91451.0,70.2234,70.2415,70.1782,70.2144,91451.0
2016-04-12 10:05:00,77.57,77.59,77.44,77.44,50416.0,70.2053,70.2234,70.0877,70.0877,50416.0
2016-04-12 10:10:00,77.42,77.45,77.31,77.31,40192.0,70.0695,70.0967,69.97,69.97,40192.0
2016-04-12 10:15:00,77.31,77.36,77.26,77.34,64383.0,69.97,70.0152,69.9247,69.9971,64383.0
2016-04-12 10:20:00,77.36,77.36,77.25,77.29,51308.0,70.0152,70.0152,69.9157,69.9519,51308.0
2016-04-12 10:25:00,77.3,77.36,77.28,77.36,59360.0,69.9609,70.0152,69.9428,70.0152,59360.0
2016-04-12 10:30:00,77.35,77.63,77.34,77.45,259308.0,70.0062,70.2596,69.9971,70.0967,259308.0
2016-04-12 10:35:00,77.45,77.53,77.3,77.39,242455.0,70.0967,70.1691,69.9609,70.0424,242455.0
2016-04-12 10:40:00,77.38,77.54,77.37,77.49,146710.0,70.0333,70.1782,70.0243,70.1329,146710.0
2016-04-12 10:45:00,77.49,77.53,77.43,77.49,86063.0,70.1329,70.1691,70.0786,70.1329,86063.0
2016-04-12 10:50:00,77.49,77.79,77.49,77.7,122262.0,70.1329,70.4044,70.1329,70.323,122262.0
2016-04-12 10:55:00,77.7,77.77,77.69,77.73,48331.0,70.323,70.3863,70.3139,70.3501,48331.0
2016-04-12 11:00:00,77.73,77.76,77.67,77.67,33497.0,70.3501,70.3773,70.2958,70.2958,33497.0
2016-04-12 11:05:00,77.69,77.81,77.69,77.81,74519.0,70.3139,70.4225,70.3139,70.4225,74519.0
2016-04-12 11:10:00,77.81,77.82,77.72,77.77,58653.0,70.4225,70.4316,70.3411,70.3863,58653.0
2016-04-12 11:15:00,77.76,77.88,77.74,77.88,62121.0,70.3773,70.4859,70.3592,70.4859,62121.0
2016-04-12 11:20:00,77.88,77.94,77.86,77.91,78475.0,70.4859,70.5402,70.4678,70.513,78475.0
2016-04-12 11:25:00,77.91,77.92,77.86,77.87,40108.0,70.513,70.5221,70.4678,70.4768,40108.0
2016-04-12 11:30:00,77.87,77.93,77.87,77.91,70575.0,70.4768,70.5311,70.4768,70.513,70575.0
2016-04-12 11:35:00,77.91,77.97,77.91,77.91,55267.0,70.513,70.5673,70.513,70.513,55267.0
2016-04-12 11:40:00,77.92,77.98,77.9,77.94,56460.0,70.5221,70.5764,70.504,70.5402,56460.0
2016-04-12 11:45:00,77.93,77.98,77.91,77.94,30606.0,70.5311,70.5764,70.513,70.5402,30606.0
2016-04-12 11:50:00,77.93,78.01,77.92,77.96,42203.0,70.5311,70.6035,70.5221,70.5583,42203.0
2016-04-12 11:55:00,77.96,77.97,77.91,77.92,126407.0,70.5583,70.5673,70.513,70.5221,126407.0
2016-04-12 12:00:00,77.93,77.94,77.89,77.91,60428.0,70.5311,70.5402,70.4949,70.513,60428.0
2016-04-12 12:05:00,77.92,77.95,77.91,77.91,49737.0,70.5221,70.5492,70.513,70.513,49737.0
2016-04-12 12:10:00,77.91,77.95,77.9,77.91,44037.0,70.513,70.5492,70.504,70.513,44037.0
2016-04-12 12:15:00,77.92,77.97,77.92,77.95,29296.0,70.5221,70.5673,70.5221,70.5492,29296.0
2016-04-12 12:20:00,77.94,77.96,77.93,77.94,35465.0,70.5402,70.5583,70.5311,70.5402,35465.0
2016-04-12 12:25:00,77.94,77.94,77.91,77.93,18037.0,70.5402,70.5402,70.513,70.5311,18037.0
2016-04-12 12:30:00,77.94,78.02,77.93,77.94,57992.0,70.5402,70.6126,70.5311,70.5402,57992.0
2016-04-12 12:35:00,77.94,78.03,77.94,78.01,41999.0,70.5402,70.6216,70.5402,70.6035,41999.0
2016-04-12 12:40:00,78.01,78.03,77.99,77.99,90628.0,70.6035,70.6216,70.5854,70.5854,90628.0
2016-04-12 12:45:00,77.99,78.0,77.95,77.96,23734.0,70.5854,70.5945,70.5492,70.5583,23734.0
2016-04-12 12:50:00,77.97,78.07,77.97,78.07,17220.0,70.5673,70.6578,70.5673,70.6578,17220.0
2016-04-12 12:55:00,78.07,78.07,78.03,78.03,40274.0,70.6578,70.6578,70.6216,70.6216,40274.0
2016-04-12 13:00:00,78.04,78.07,78.03,78.04,22528.0,70.6307,70.6578,70.6216,70.6307,22528.0
2016-04-12 13:05:00,78.03,78.03,78.0,78.01,13272.0,70.6216,70.6216,70.5945,70.6035,13272.0
2016-04-12 13:10:00,78.02,78.05,77.98,77.99,34410.0,70.6126,70.6397,70.5764,70.5854,34410.0
2016-04-12 13:15:00,77.99,77.99,77.93,77.96,53647.0,70.5854,70.5854,70.5311,70.5583,53647.0
2016-04-12 13:20:00,77.97,78.0,77.96,77.98,53672.0,70.5673,70.5945,70.5583,70.5764,53672.0
2016-04-12 13:25:00,77.99,78.0,77.94,77.95,38411.0,70.5854,70.5945,70.5402,70.5492,38411.0
2016-04-12 13:30:00,77.94,78.04,77.93,77.95,41072.0,70.5402,70.6307,70.5311,70.5492,41072.0
2016-04-12 13:35:00,77.95,77.96,77.9,77.92,29514.0,70.5492,70.5583,70.504,70.5221,29514.0
2016-04-12 13:40:00,77.91,77.97,77.91,77.95,22036.0,70.513,70.5673,70.513,70.5492,22036.0
2016-04-12 13:45:00,77.95,77.99,77.94,77.99,71579.0,70.5492,70.5854,70.5402,70.5854,71579.0
2016-04-12 13:50:00,77.98,77.98,77.91,77.94,26605.0,70.5764,70.5764,70.513,70.5402,26605.0
2016-04-12 13:55:00,77.93,78.03,77.93,78.03,31719.0,70.5311,70.6216,70.5311,70.6216,31719.0
2016-04-12 14:00:00,78.03,78.07,78.0,78.06,136684.0,70.6216,70.6578,70.5945,70.6488,136684.0
2016-04-12 14:05:00,78.06,78.09,78.01,78.05,34813.0,70.6488,70.6759,70.6035,70.6397,34813.0
2016-04-12 14:10:00,78.05,78.15,78.05,78.12,40284.0,70.6397,70.7302,70.6397,70.7031,40284.0
2016-04-12 14:15:00,78.12,78.14,78.11,78.12,35264.0,70.7031,70.7212,70.694,70.7031,35264.0
2016-04-12 14:20:00,78.12,78.12,78.06,78.06,16314.0,70.7031,70.7031,70.6488,70.6488,16314.0
2016-04-12 14:25:00,78.07,78.1,78.06,78.07,15124.0,70.6578,70.685,70.6488,70.6578,15124.0
2016-04-12 14:30:00,78.06,78.11,78.05,78.09,12157.0,70.6488,70.694,70.6397,70.6759,12157.0
2016-04-12 14:35:00,78.1,78.16,78.08,78.15,87051.0,70.685,70.7393,70.6669,70.7302,87051.0
2016-04-12 14:40:00,78.14,78.21,78.14,78.16,39494.0,70.7212,70.7845,70.7212,70.7393,39494.0
2016-04-12 14:45:00,78.17,78.19,78.15,78.15,16140.0,70.7483,70.7664,70.7302,70.7302,16140.0
2016-04-12 14:50:00,78.15,78.2,78.14,78.2,27642.0,70.7302,70.7755,70.7212,70.7755,27642.0
2016-04-12 14:55:00,78.2,78.2,78.12,78.17,27099.0,70.7755,70.7755,70.7031,70.7483,27099.0
2016-04-12 15:00:00,78.17,78.28,78.16,78.26,58719.0,70.7483,70.8479,70.7393,70.8298,58719.0
2016-04-12 15:05:00,78.26,78.29,78.24,78.26,52082.0,70.8298,70.8569,70.8117,70.8298,52082.0
2016-04-12 15:10:00,78.27,78.29,78.25,78.26,31738.0,70.8388,70.8569,70.8207,70.8298,31738.0
2016-04-12 15:15:00,78.26,78.27,78.22,78.23,36219.0,70.8298,70.8388,70.7936,70.8026,36219.0
2016-04-12 15:20:00,78.23,78.26,78.16,78.18,106810.0,70.8026,70.8298,70.7393,70.7574,106810.0
2016-04-12 15:25:00,78.17,78.2,78.15,78.19,29304.0,70.7483,70.7755,70.7302,70.7664,29304.0
2016-04-12 15:30:00,78.18,78.26,78.15,78.23,81026.0,70.7574,70.8298,70.7302,70.8026,81026.0
2016-04-12 15:35:00,78.23,78.24,78.12,78.14,103831.0,70.8026,70.8117,70.7031,70.7212,103831.0
2016-04-12 15:40:00,78.14,78.2,78.1,78.12,144855.0,70.7212,70.7755,70.685,70.7031,144855.0
2016-04-12 15:45:00,78.11,78.15,78.08,78.09,545443.0,70.694,70.7302,70.6669,70.6759,545443.0
2016-04-12 15:50:00,78.09,78.15,78.08,78.12,254197.0,70.6759,70.7302,70.6669,70.7031,254197.0
2016-04-12 15:55:00,78.12,78.21,78.09,78.18,189679.0,70.7031,70.7845,70.6759,70.7574,189679.0
2016-04-13 09:30:00,78.63,78.75,78.5,78.7,207171.0,71.1647,71.2733,71.047,71.228,207171.0
2016-04-13 09:35:00,78.69,78.81,78.69,78.76,78019.0,71.219,71.3276,71.219,71.2823,78019.0
2016-04-13 09:40:00,78.76,78.85,78.76,78.82,114991.0,71.2823,71.3638,71.2823,71.3366,114991.0
2016-04-13 09:45:00,78.82,78.86,78.77,78.86,72862.0,71.3366,71.3728,71.2914,71.3728,72862.0
2016-04-13 09:50:00,78.85,78.98,78.85,78.98,118790.0,71.3638,71.4814,71.3638,71.4814,118790.0
2016-04-13 09:55:00,78.97,79.04,78.96,79.02,44888.0,71.4724,71.5357,71.4633,71.5176,44888.0
2016-04-13 10:00:00,79.03,79.03,78.97,79.02,38195.0,71.5267,71.5267,71.4724,71.5176,38195.0
2016-04-13 10:05:00,79.02,79.03,78.96,78.97,67520.0,71.5176,71.5267,71.4633,71.4724,67520.0
2016-04-13 10:10:00,78.97,79.09,78.96,79.03,40548.0,71.4724,71.581,71.4633,71.5267,40548.0
2016-04-13 10:15:00,79.03,79.07,79.01,79.05,159185.0,71.5267,71.5629,71.5086,71.5448,159185.0
2016-04-13 10:20:00,79.04,79.07,79.02,79.04,35686.0,71.5357,71.5629,71.5176,71.5357,35686.0
2016-04-13 10:25:00,79.05,79.07,79.01,79.02,102671.0,71.5448,71.5629,71.5086,71.5176,102671.0
2016-04-13 10:30:00,79.04,79.06,78.92,78.92,55806.0,71.5357,71.5538,71.4271,71.4271,55806.0
2016-04-13 10:35:00,78.92,78.94,78.82,78.85,49237.0,71.4271,71.4452,71.3366,71.3638,49237.0
2016-04-13 10:40:00,78.85,78.92,78.82,78.9,40327.0,71.3638,71.4271,71.3366,71.409,40327.0
2016-04-13 10:45:00,78.91,78.96,78.9,78.92,89876.0,71.4181,71.4633,71.409,71.4271,89876.0
2016-04-13 10:50:00,78.93,79.01,78.9,79.01,90726.0,71.4362,71.5086,71.409,71.5086,90726.0
2016-04-13 10:55:00,79.01,79.04,78.87,78.89,89114.0,71.5086,71.5357,71.3819,71.4,89114.0
2016-04-13 11:00:00,78.87,78.93,78.86,78.9,43572.0,71.3819,71.4362,71.3728,71.409,43572.0
2016-04-13 11:05:00,78.89,78.99,78.86,78.98,87695.0,71.4,71.4905,71.3728,71.4814,87695.0
2016-04-13 11:10:00,78.97,78.97,78.92,78.94,29758.0,71.4724,71.4724,71.4271,71.4452,29758.0
2016-04-13 11:15:00,78.95,79.01,78.93,79.01,19975.0,71.4543,71.5086,71.4362,71.5086,19975.0
2016-04-13 11:20:00,79.01,79.07,79.01,79.04,30466.0,71.5086,71.5629,71.5086,71.5357,30466.0
2016-04-13 11:25:00,79.04,79.11,79.04,79.1,36380.0,71.5357,71.5991,71.5357,71.59,36380.0
2016-04-13 11:30:00,79.11,79.17,79.11,79.16,53526.0,71.5991,71.6534,71.5991,71.6443,53526.0
2016-04-13 11:35:00,79.14,79.21,79.13,79.18,34237.0,71.6262,71.6896,71.6172,71.6625,34237.0
2016-04-13 11:40:00,79.19,79.19,79.13,79.15,48550.0,71.6715,71.6715,71.6172,71.6353,48550.0
2016-04-13 11:45:00,79.15,79.18,79.1,79.11,82862.0,71.6353,71.6625,71.59,71.5991,82862.0
2016-04-13 11:50:00,79.12,79.13,79.09,79.11,30465.0,71.6081,71.6172,71.581,71.5991,30465.0
2016-04-13 11:55:00,79.12,79.16,79.12,79.13,14759.0,71.6081,71.6443,71.6081,71.6172,14759.0
2016-04-13 12:00:00,79.13,79.14,79.02,79.04,55030.0,71.6172,71.6262,71.5176,71.5357,55030.0
2016-04-13 12:05:00,79.04,79.07,79.04,79.05,29926.0,71.5357,71.5629,71.5357,71.5448,29926.0
2016-04-13 12:10:00,79.05,79.09,79.01,79.01,18351.0,71.5448,71.581,71.5086,71.5086,18351.0
2016-04-13 12:15:00,78.99,79.01,78.93,78.96,23810.0,71.4905,71.5086,71.4362,71.4633,23810.0
2016-04-13 12:20:00,78.95,78.97,78.93,78.94,27829.0,71.4543,71.4724,71.4362,71.4452,27829.0
2016-04-13 12:25:00,78.95,79.05,78.95,79.02,55377.0,71.4543,71.5448,71.4543,71.5176,55377.0
2016-04-13 12:30:00,79.01,79.01,78.93,78.96,15933.0,71.5086,71.5086,71.4362,71.4633,15933.0
2016-04-13 12:35:00,78.96,78.97,78.93,78.93,20381.0,71.4633,71.4724,71.4362,71.4362,20381.0
2016-04-13 12:40:00,78.92,79.0,78.92,78.98,27328.0,71.4271,71.4995,71.4271,71.4814,27328.0
2016-04-13 12:45:00,78.99,79.01,78.98,78.98,24279.0,71.4905,71.5086,71.4814,71.4814,24279.0
2016-04-13 12:50:00,78.99,79.0,78.96,78.96,20620.0,71.4905,71.4995,71.4633,71.4633,20620.0
2016-04-13 12:55:00,78.97,78.98,78.94,78.96,36189.0,71.4724,71.4814,71.4452,71.4633,36189.0
2016-04-13 13:00:00,78.96,78.98,78.91,78.91,42748.0,71.4633,71.4814,71.4181,71.4181,42748.0
2016-04-13 13:05:00,78.92,78.95,78.89,78.93,16610.0,71.4271,71.4543,71.4,71.4362,16610.0
2016-04-13 13:10:00,78.91,78.93,78.86,78.88,20991.0,71.4181,71.4362,71.3728,71.3909,20991.0
2016-04-13 13:15:00,78.89,78.91,78.88,78.9,24696.0,71.4,71.4181,71.3909,71.409,24696.0
2016-04-13 13:20:00,78.9,78.95,78.89,78.94,46488.0,71.409,71.4543,71.4,71.4452,46488.0
2016-04-13 13:25:00,78.95,78.97,78.92,78.93,19290.0,71.4543,71.4724,71.4271,71.4362,19290.0
2016-04-13 13:30:00,78.93,78.97,78.93,78.95,24921.0,71.4362,71.4724,71.4362,71.4543,24921.0
2016-04-13 13:35:00,78.94,79.01,78.91,79.01,43157.0,71.4452,71.5086,71.4181,71.5086,43157.0
2016-04-13 13:40:00,79.02,79.03,78.98,79.02,15382.0,71.5176,71.5267,71.4814,71.5176,15382.0
2016-04-13 13:45:00,79.03,79.04,78.99,79.0,24294.0,71.5267,71.5357,71.4905,71.4995,24294.0
2016-04-13 13:50:00,79.0,79.04,78.99,79.03,30265.0,71.4995,71.5357,71.4905,71.5267,30265.0
2016-04-13 13:55:00,79.03,79.07,79.01,79.04,24902.0,71.5267,71.5629,71.5086,71.5357,24902.0
2016-04-13 14:00:00,79.05,79.05,79.0,79.01,20786.0,71.5448,71.5448,71.4995,71.5086,20786.0
2016-04-13 14:05:00,79.01,79.14,79.0,79.13,43335.0,71.5086,71.6262,71.4995,71.6172,43335.0
2016-04-13 14:10:00,79.12,79.18,79.05,79.06,72083.0,71.6081,71.6625,71.5448,71.5538,72083.0
2016-04-13 14:15:00,79.06,79.1,79.05,79.08,32401.0,71.5538,71.59,71.5448,71.5719,32401.0
2016-04-13 14:20:00,79.09,79.12,79.08,79.1,48160.0,71.581,71.6081,71.5719,71.59,48160.0
2016-04-13 14:25:00,79.1,79.11,79.03,79.04,85879.0,71.59,71.5991,71.5267,71.5357,85879.0
2016-04-13 14:30:00,79.04,79.12,79.04,79.1,47803.0,71.5357,71.6081,71.5357,71.59,47803.0
2016-04-13 14:35:00,79.1,79.14,79.1,79.13,41998.0,71.59,71.6262,71.59,71.6172,41998.0
2016-04-13 14:40:00,79.13,79.14,79.1,79.13,48947.0,71.6172,71.6262,71.59,71.6172,48947.0
2016-04-13 14:45:00,79.13,79.14,79.07,79.08,23199.0,71.6172,71.6262,71.5629,71.5719,23199.0
2016-04-13 14:50:00,79.09,79.1,79.06,79.08,66968.0,71.581,71.59,71.5538,71.5719,66968.0
2016-04-13 14:55:00,79.08,79.09,79.05,79.07,36204.0,71.5719,71.581,71.5448,71.5629,36204.0
2016-04-13 15:00:00,79.06,79.14,79.05,79.13,64764.0,71.5538,71.6262,71.5448,71.6172,64764.0
2016-04-13 15:05:00,79.13,79.2,79.11,79.18,107520.0,71.6172,71.6806,71.5991,71.6625,107520.0
2016-04-13 15:10:00,79.19,79.22,79.17,79.18,82517.0,71.6715,71.6987,71.6534,71.6625,82517.0
2016-04-13 15:15:00,79.17,79.2,79.16,79.16,61254.0,71.6534,71.6806,71.6443,71.6443,61254.0
2016-04-13 15:20:00,79.16,79.17,79.13,79.15,128521.0,71.6443,71.6534,71.6172,71.6353,128521.0
2016-04-13 15:25:00,79.15,79.2,79.14,79.19,46762.0,71.6353,71.6806,71.6262,71.6715,46762.0
2016-04-13 15:30:00,79.2,79.29,79.18,79.28,95103.0,71.6806,71.762,71.6625,71.753,95103.0
2016-04-13 15:35:00,79.28,79.3,79.22,79.26,119699.0,71.753,71.7711,71.6987,71.7349,119699.0
2016-04-13 15:40:00,79.26,79.27,79.21,79.22,132926.0,71.7349,71.7439,71.6896,71.6987,132926.0
2016-04-13 15:45:00,79.22,79.24,79.16,79.18,93605.0,71.6987,71.7168,71.6443,71.6625,93605.0
2016-04-13 15:50:00,79.18,79.22,79.18,79.2,131195.0,71.6625,71.6987,71.6625,71.6806,131195.0
2016-04-13 15:55:00,79.2,79.29,79.19,79.24,349535.0,71.6806,71.762,71.6715,71.7168,349535.0
2016-04-14 09:30:00,79.32,79.47,79.32,79.44,103567.0,71.7892,71.9249,71.7892,71.8978,103567.0
2016-04-14 09:35:00,79.44,79.44,79.26,79.3,50451.0,71.8978,71.8978,71.7349,71.7711,50451.0
2016-04-14 09:40:00,79.3,79.32,79.23,79.25,54472.0,71.7711,71.7892,71.7077,71.7258,54472.0
2016-04-14 09:45:00,79.25,79.27,79.19,79.19,58623.0,71.7258,71.7439,71.6715,71.6715,58623.0
2016-04-14 09:50:00,79.18,79.18,79.05,79.08,45316.0,71.6625,71.6625,71.5448,71.5719,45316.0
2016-04-14 09:55:00,79.08,79.12,79.0,79.1,138634.0,71.5719,71.6081,71.4995,71.59,138634.0
2016-04-14 10:00:00,79.1,79.14,79.06,79.13,59386.0,71.59,71.6262,71.5538,71.6172,59386.0
2016-04-14 10:05:00,79.13,79.19,79.09,79.18,26833.0,71.6172,71.6715,71.581,71.6625,26833.0
2016-04-14 10:10:00,79.18,79.21,79.15,79.18,20264.0,71.6625,71.6896,71.6353,71.6625,20264.0
2016-04-14 10:15:00,79.19,79.25,79.15,79.25,32937.0,71.6715,71.7258,71.6353,71.7258,32937.0
2016-04-14 10:20:00,79.26,79.33,79.26,79.31,36043.0,71.7349,71.7982,71.7349,71.7801,36043.0
2016-04-14 10:25:00,79.29,79.33,79.27,79.29,31889.0,71.762,71.7982,71.7439,71.762,31889.0
2016-04-14 10:30:00,79.31,79.34,79.26,79.27,36186.0,71.7801,71.8073,71.7349,71.7439,36186.0
2016-04-14 10:35:00,79.27,79.29,79.24,79.24,77925.0,71.7439,71.762,71.7168,71.7168,77925.0
2016-04-14 10:40:00,79.24,79.3,79.24,79.29,25131.0,71.7168,71.7711,71.7168,71.762,25131.0
2016-04-14 10:45:00,79.29,79.31,79.19,79.2,27021.0,71.762,71.7801,71.6715,71.6806,27021.0
2016-04-14 10:50:00,79.21,79.35,79.2,79.32,34246.0,71.6896,71.8163,71.6806,71.7892,34246.0
2016-04-14 10:55:00,79.32,79.32,79.26,79.28,31330.0,71.7892,71.7892,71.7349,71.753,31330.0
2016-04-14 11:00:00,79.27,79.3,79.25,79.28,35738.0,71.7439,71.7711,71.7258,71.753,35738.0
2016-04-14 11:05:00,79.27,79.29,79.25,79.27,18212.0,71.7439,71.762,71.7258,71.7439,18212.0
2016-04-14 11:10:00,79.27,79.28,79.2,79.21,11672.0,71.7439,71.753,71.6806,71.6896,11672.0
2016-04-14 11:15:00,79.2,79.27,79.2,79.26,39670.0,71.6806,71.7439,71.6806,71.7349,39670.0
2016-04-14 11:20:00,79.25,79.25,79.16,79.19,34630.0,71.7258,71.7258,71.6443,71.6715,34630.0
2016-04-14 11:25:00,79.18,79.2,79.15,79.18,25774.0,71.6625,71.6806,71.6353,71.6625,25774.0
2016-04-14 11:30:00,79.18,79.26,79.17,79.25,18090.0,71.6625,71.7349,71.6534,71.7258,18090.0
2016-04-14 11:35:00,79.26,79.3,79.24,79.29,28200.0,71.7349,71.7711,71.7168,71.762,28200.0
2016-04-14 11:40:00,79.29,79.35,79.28,79.33,22321.0,71.762,71.8163,71.753,71.7982,22321.0
2016-04-14 11:45:00,79.34,79.39,79.34,79.39,8481.0,71.8073,71.8525,71.8073,71.8525,8481.0
2016-04-14 11:50:00,79.38,79.39,79.36,79.38,10219.0,71.8435,71.8525,71.8254,71.8435,10219.0
2016-04-14 11:55:00,79.38,79.42,79.37,79.42,24310.0,71.8435,71.8797,71.8344,71.8797,24310.0
2016-04-14 12:00:00,79.42,79.45,79.38,79.45,31571.0,71.8797,71.9068,71.8435,71.9068,31571.0
2016-04-14 12:05:00,79.44,79.45,79.41,79.44,12086.0,71.8978,71.9068,71.8706,71.8978,12086.0
2016-04-14 12:10:00,79.44,79.46,79.43,79.45,21917.0,71.8978,71.9159,71.8887,71.9068,21917.0
2016-04-14 12:15:00,79.45,79.46,79.44,79.45,15425.0,71.9068,71.9159,71.8978,71.9068,15425.0
2016-04-14 12:20:00,79.46,79.47,79.41,79.44,22753.0,71.9159,71.9249,71.8706,71.8978,22753.0
2016-04-14 12:25:00,79.45,79.5,79.45,79.45,15310.0,71.9068,71.9521,71.9068,71.9068,15310.0
2016-04-14 12:30:00,79.45,79.46,79.39,79.41,24420.0,71.9068,71.9159,71.8525,71.8706,24420.0
2016-04-14 12:35:00,79.4,79.43,79.37,79.43,24410.0,71.8616,71.8887,71.8344,71.8887,24410.0
2016-04-14 12:40:00,79.43,79.48,79.4,79.48,23626.0,71.8887,71.934,71.8616,71.934,23626.0
2016-04-14 12:45:00,79.47,79.47,79.43,79.44,58499.0,71.9249,71.9249,71.8887,71.8978,58499.0
2016-04-14 12:50:00,79.44,79.46,79.41,79.44,18175.0,71.8978,71.9159,71.8706,71.8978,18175.0
2016-04-14 12:55:00,79.44,79.47,79.43,79.46,19177.0,71.8978,71.9249,71.8887,71.9159,19177.0
2016-04-14 13:00:00,79.45,79.48,79.44,79.47,15746.0,71.9068,71.934,71.8978,71.9249,15746.0
2016-04-14 13:05:00,79.48,79.51,79.46,79.47,53238.0,71.934,71.9611,71.9159,71.9249,53238.0
2016-04-14 13:10:00,79.47,79.49,79.46,79.48,22709.0,71.9249,71.943,71.9159,71.934,22709.0
2016-04-14 13:15:00,79.47,79.47,79.41,79.41,14738.0,71.9249,71.9249,71.8706,71.8706,14738.0
2016-04-14 13:20:00,79.41,79.41,79.38,79.4,59169.0,71.8706,71.8706,71.8435,71.8616,59169.0
2016-04-14 13:25:00,79.4,79.4,79.36,79.37,27842.0,71.8616,71.8616,71.8254,71.8344,27842.0
2016-04-14 13:30:00,79.36,79.38,79.34,79.37,24129.0,71.8254,71.8435,71.8073,71.8344,24129.0
2016-04-14 13:35:00,79.35,79.36,79.28,79.28,21544.0,71.8163,71.8254,71.753,71.753,21544.0
2016-04-14 13:40:00,79.29,79.34,79.27,79.33,16146.0,71.762,71.8073,71.7439,71.7982,16146.0
2016-04-14 13:45:00,79.33,79.34,79.27,79.28,38054.0,71.7982,71.8073,71.7439,71.753,38054.0
2016-04-14 13:50:00,79.29,79.29,79.22,79.23,26697.0,71.762,71.762,71.6987,71.7077,26697.0
2016-04-14 13:55:00,79.24,79.24,79.21,79.21,15383.0,71.7168,71.7168,71.6896,71.6896,15383.0
2016-04-14 14:00:00,79.2,79.21,79.16,79.2,37046.0,71.6806,71.6896,71.6443,71.6806,37046.0
2016-04-14 14:05:00,79.19,79.24,79.18,79.23,23514.0,71.6715,71.7168,71.6625,71.7077,23514.0
2016-04-14 14:10:00,79.23,79.24,79.21,79.23,16566.0,71.7077,71.7168,71.6896,71.7077,16566.0
2016-04-14 14:15:00,79.22,79.27,79.2,79.23,35421.0,71.6987,71.7439,71.6806,71.7077,35421.0
2016-04-14 14:20:00,79.24,79.27,79.23,79.26,45572.0,71.7168,71.7439,71.7077,71.7349,45572.0
2016-04-14 14:25:00,79.26,79.26,79.21,79.22,75855.0,71.7349,71.7349,71.6896,71.6987,75855.0
2016-04-14 14:30:00,79.21,79.22,79.16,79.16,31526.0,71.6896,71.6987,71.6443,71.6443,31526.0
2016-04-14 14:35:00,79.16,79.2,79.15,79.2,31859.0,71.6443,71.6806,71.6353,71.6806,31859.0
2016-04-14 14:40:00,79.2,79.25,79.2,79.24,26113.0,71.6806,71.7258,71.6806,71.7168,26113.0
2016-04-14 14:45:00,79.24,79.27,79.23,79.24,35336.0,71.7168,71.7439,71.7077,71.7168,35336.0
2016-04-14 14:50:00,79.23,79.31,79.22,79.31,28229.0,71.7077,71.7801,71.6987,71.7801,28229.0
2016-04-14 14:55:00,79.31,79.32,79.25,79.26,38558.0,71.7801,71.7892,71.7258,71.7349,38558.0
2016-04-14 15:00:00,79.26,79.33,79.25,79.3,34976.0,71.7349,71.7982,71.7258,71.7711,34976.0
2016-04-14 15:05:00,79.31,79.31,79.27,79.28,23476.0,71.7801,71.7801,71.7439,71.753,23476.0
2016-04-14 15:10:00,79.28,79.28,79.22,79.23,34013.0,71.753,71.753,71.6987,71.7077,34013.0
2016-04-14 15:15:00,79.23,79.27,79.22,79.26,46466.0,71.7077,71.7439,71.6987,71.7349,46466.0
2016-04-14 15:20:00,79.27,79.3,79.25,79.25,50989.0,71.7439,71.7711,71.7258,71.7258,50989.0
2016-04-14 15:25:00,79.25,79.28,79.23,79.25,36213.0,71.7258,71.753,71.7077,71.7258,36213.0
2016-04-14 15:30:00,79.26,79.29,79.24,79.28,41932.0,71.7349,71.762,71.7168,71.753,41932.0
2016-04-14 15:35:00,79.28,79.32,79.26,79.3,54715.0,71.753,71.7892,71.7349,71.7711,54715.0
2016-04-14 15:40:00,79.3,79.32,79.27,79.29,102778.0,71.7711,71.7892,71.7439,71.762,102778.0
2016-04-14 15:45:00,79.3,79.33,79.27,79.27,71380.0,71.7711,71.7982,71.7439,71.7439,71380.0
2016-04-14 15:50:00,79.27,79.29,79.25,79.27,59339.0,71.7439,71.762,71.7258,71.7439,59339.0
2016-04-14 15:55:00,79.27,79.28,79.22,79.25,313841.0,71.7439,71.753,71.6987,71.7258,313841.0
2016-04-15 09:30:00,79.28,79.37,79.09,79.1,122772.0,71.753,71.8344,71.581,71.59,122772.0
2016-04-15 09:35:00,79.11,79.17,79.07,79.11,94550.0,71.5991,71.6534,71.5629,71.5991,94550.0
2016-04-15 09:40:00,79.1,79.13,79.05,79.07,52659.0,71.59,71.6172,71.5448,71.5629,52659.0
2016-04-15 09:45:00,79.06,79.14,79.05,79.11,86313.0,71.5538,71.6262,71.5448,71.5991,86313.0
2016-04-15 09:50:00,79.11,79.19,79.1,79.13,53300.0,71.5991,71.6715,71.59,71.6172,53300.0
2016-04-15 09:55:00,79.14,79.18,79.12,79.17,33057.0,71.6262,71.6625,71.6081,71.6534,33057.0
2016-04-15 10:00:00,79.17,79.18,79.08,79.15,72518.0,71.6534,71.6625,71.5719,71.6353,72518.0
2016-04-15 10:05:00,79.15,79.19,79.14,79.14,21443.0,71.6353,71.6715,71.6262,71.6262,21443.0
2016-04-15 10:10:00,79.14,79.15,79.07,79.15,117575.0,71.6262,71.6353,71.5629,71.6353,117575.0
2016-04-15 10:15:00,79.15,79.21,79.13,79.2,63259.0,71.6353,71.6896,71.6172,71.6806,63259.0
2016-04-15 10:20:00,79.22,79.24,79.17,79.23,40456.0,71.6987,71.7168,71.6534,71.7077,40456.0
2016-04-15 10:25:00,79.23,79.27,79.23,79.24,41933.0,71.7077,71.7439,71.7077,71.7168,41933.0
2016-04-15 10:30:00,79.24,79.3,79.24,79.3,34737.0,71.7168,71.7711,71.7168,71.7711,34737.0
2016-04-15 10:35:00,79.3,79.33,79.3,79.32,130637.0,71.7711,71.7982,71.7711,71.7892,130637.0
2016-04-15 10:40:00,79.32,79.4,79.31,79.39,34672.0,71.7892,71.8616,71.7801,71.8525,34672.0
2016-04-15 10:45:00,79.39,79.42,79.39,79.42,72284.0,71.8525,71.8797,71.8525,71.8797,72284.0
2016-04-15 10:50:00,79.41,79.42,79.36,79.38,69053.0,71.8706,71.8797,71.8254,71.8435,69053.0
2016-04-15 10:55:00,79.38,79.4,79.37,79.38,31726.0,71.8435,71.8616,71.8344,71.8435,31726.0
2016-04-15 11:00:00,79.37,79.4,79.36,79.37,113341.0,71.8344,71.8616,71.8254,71.8344,113341.0
2016-04-15 11:05:00,79.37,79.39,79.33,79.38,59091.0,71.8344,71.8525,71.7982,71.8435,59091.0
2016-04-15 11:10:00,79.37,79.44,79.34,79.43,25180.0,71.8344,71.8978,71.8073,71.8887,25180.0
2016-04-15 11:15:00,79.44,79.44,79.37,79.39,52385.0,71.8978,71.8978,71.8344,71.8525,52385.0
2016-04-15 11:20:00,79.39,79.42,79.37,79.37,19747.0,71.8525,71.8797,71.8344,71.8344,19747.0
2016-04-15 11:25:00,79.36,79.41,79.36,79.36,27197.0,71.8254,71.8706,71.8254,71.8254,27197.0
2016-04-15 11:30:00,79.37,79.38,79.35,79.36,14642.0,71.8344,71.8435,71.8163,71.8254,14642.0
2016-04-15 11:35:00,79.36,79.37,79.32,79.33,29891.0,71.8254,71.8344,71.7892,71.7982,29891.0
2016-04-15 11:40:00,79.33,79.36,79.3,79.35,19916.0,71.7982,71.8254,71.7711,71.8163,19916.0
2016-04-15 11:45:00,79.35,79.37,79.33,79.34,39425.0,71.8163,71.8344,71.7982,71.8073,39425.0
2016-04-15 11:50:00,79.34,79.35,79.32,79.34,28194.0,71.8073,71.8163,71.7892,71.8073,28194.0
2016-04-15 11:55:00,79.34,79.38,79.34,79.35,26214.0,71.8073,71.8435,71.8073,71.8163,26214.0
2016-04-15 12:00:00,79.34,79.37,79.33,79.37,26461.0,71.8073,71.8344,71.7982,71.8344,26461.0
2016-04-15 12:05:00,79.37,79.4,79.36,79.4,13771.0,71.8344,71.8616,71.8254,71.8616,13771.0
2016-04-15 12:10:00,79.39,79.42,79.39,79.39,46738.0,71.8525,71.8797,71.8525,71.8525,46738.0
2016-04-15 12:15:00,79.39,79.39,79.38,79.38,15903.0,71.8525,71.8525,71.8435,71.8435,15903.0
2016-04-15 12:20:00,79.38,79.44,79.38,79.42,26872.0,71.8435,71.8978,71.8435,71.8797,26872.0
2016-04-15 12:25:00,79.42,79.43,79.4,79.42,28558.0,71.8797,71.8887,71.8616,71.8797,28558.0
2016-04-15 12:30:00,79.42,79.43,79.39,79.39,9679.0,71.8797,71.8887,71.8525,71.8525,9679.0
2016-04-15 12:35:00,79.4,79.4,79.35,79.35,29107.0,71.8616,71.8616,71.8163,71.8163,29107.0
2016-04-15 12:40:00,79.35,79.35,79.31,79.34,13102.0,71.8163,71.8163,71.7801,71.8073,13102.0
2016-04-15 12:45:00,79.33,79.35,79.31,79.35,8812.0,71.7982,71.8163,71.7801,71.8163,8812.0
2016-04-15 12:50:00,79.35,79.36,79.31,79.32,21505.0,71.8163,71.8254,71.7801,71.7892,21505.0
2016-04-15 12:55:00,79.33,79.33,79.3,79.3,15100.0,71.7982,71.7982,71.7711,71.7711,15100.0
2016-04-15 13:00:00,79.31,79.32,79.28,79.31,24738.0,71.7801,71.7892,71.753,71.7801,24738.0
2016-04-15 13:05:00,79.31,79.31,79.29,79.29,13239.0,71.7801,71.7801,71.762,71.762,13239.0
2016-04-15 13:10:00,79.29,79.3,79.27,79.3,12168.0,71.762,71.7711,71.7439,71.7711,12168.0
2016-04-15 13:15:00,79.29,79.31,79.28,79.28,18511.0,71.762,71.7801,71.753,71.753,18511.0
2016-04-15 13:20:00,79.28,79.31,79.28,79.3,15964.0,71.753,71.7801,71.753,71.7711,15964.0
2016-04-15 13:25:00,79.29,79.32,79.28,79.31,27527.0,71.762,71.7892,71.753,71.7801,27527.0
2016-04-15 13:30:00,79.3,79.32,79.28,79.31,22284.0,71.7711,71.7892,71.753,71.7801,22284.0
2016-04-15 13:35:00,79.3,79.3,79.24,79.24,23812.0,71.7711,71.7711,71.7168,71.7168,23812.0
2016-04-15 13:40:00,79.25,79.29,79.23,79.28,15293.0,71.7258,71.762,71.7077,71.753,15293.0
2016-04-15 13:45:00,79.29,79.32,79.28,79.3,25780.0,71.762,71.7892,71.753,71.7711,25780.0
2016-04-15 13:50:00,79.31,79.31,79.28,79.29,69909.0,71.7801,71.7801,71.753,71.762,69909.0
2016-04-15 13:55:00,79.29,79.3,79.27,79.29,29442.0,71.762,71.7711,71.7439,71.762,29442.0
2016-04-15 14:00:00,79.28,79.32,79.28,79.3,29150.0,71.753,71.7892,71.753,71.7711,29150.0
2016-04-15 14:05:00,79.29,79.3,79.27,79.29,14435.0,71.762,71.7711,71.7439,71.762,14435.0
2016-04-15 14:10:00,79.29,79.31,79.26,79.26,40967.0,71.762,71.7801,71.7349,71.7349,40967.0
2016-04-15 14:15:00,79.27,79.32,79.26,79.31,24422.0,71.7439,71.7892,71.7349,71.7801,24422.0
2016-04-15 14:20:00,79.31,79.34,79.3,79.33,15258.0,71.7801,71.8073,71.7711,71.7982,15258.0
2016-04-15 14:25:00,79.32,79.36,79.32,79.36,27573.0,71.7892,71.8254,71.7892,71.8254,27573.0
2016-04-15 14:30:00,79.37,79.38,79.34,79.38,36986.0,71.8344,71.8435,71.8073,71.8435,36986.0
2016-04-15 14:35:00,79.39,79.39,79.35,79.39,32728.0,71.8525,71.8525,71.8163,71.8525,32728.0
2016-04-15 14:40:00,79.39,79.41,79.37,79.41,73408.0,71.8525,71.8706,71.8344,71.8706,73408.0
2016-04-15 14:45:00,79.4,79.4,79.38,79.39,24175.0,71.8616,71.8616,71.8435,71.8525,24175.0
2016-04-15 14:50:00,79.39,79.42,79.37,79.42,28083.0,71.8525,71.8797,71.8344,71.8797,28083.0
2016-04-15 14:55:00,79.42,79.44,79.38,79.44,136635.0,71.8797,71.8978,71.8435,71.8978,136635.0
2016-04-15 15:00:00,79.44,79.45,79.42,79.43,28204.0,71.8978,71.9068,71.8797,71.8887,28204.0
2016-04-15 15:05:00,79.44,79.47,79.43,79.44,56374.0,71.8978,71.9249,71.8887,71.8978,56374.0
2016-04-15 15:10:00,79.44,79.48,79.44,79.45,33680.0,71.8978,71.934,71.8978,71.9068,33680.0
2016-04-15 15:15:00,79.45,79.46,79.43,79.46,37266.0,71.9068,71.9159,71.8887,71.9159,37266.0
2016-04-15 15:20:00,79.45,79.51,79.45,79.49,91964.0,71.9068,71.9611,71.9068,71.943,91964.0
2016-04-15 15:25:00,79.48,79.51,79.47,79.5,128359.0,71.934,71.9611,71.9249,71.9521,128359.0
2016-04-15 15:30:00,79.51,79.54,79.49,79.52,72097.0,71.9611,71.9883,71.943,71.9702,72097.0
2016-04-15 15:35:00,79.51,79.52,79.46,79.46,96454.0,71.9611,71.9702,71.9159,71.9159,96454.0
2016-04-15 15:40:00,79.47,79.47,79.44,79.45,47170.0,71.9249,71.9249,71.8978,71.9068,47170.0
2016-04-15 15:45:00,79.45,79.46,79.42,79.44,75908.0,71.9068,71.9159,71.8797,71.8978,75908.0
2016-04-15 15:50:00,79.44,79.47,79.44,79.44,167418.0,71.8978,71.9249,71.8978,71.8978,167418.0
2016-04-15 15:55:00,79.45,79.51,79.45,79.47,508514.0,71.9068,71.9611,71.9068,71.9249,508514.0
2016-04-18 09:30:00,79.49,79.6,79.27,79.59,179124.0,71.943,72.0426,71.7439,72.0335,179124.0
2016-04-18 09:35:00,79.58,79.79,79.58,79.79,93220.0,72.0245,72.2145,72.0245,72.2145,93220.0
2016-04-18 09:40:00,79.79,79.9,79.76,79.86,65599.0,72.2145,72.3141,72.1874,72.2779,65599.0
2016-04-18 09:45:00,79.85,79.87,79.8,79.86,61054.0,72.2688,72.2869,72.2236,72.2779,61054.0
2016-04-18 09:50:00,79.86,79.88,79.8,79.87,53399.0,72.2779,72.296,72.2236,72.2869,53399.0
2016-04-18 09:55:00,79.87,79.88,79.84,79.85,31831.0,72.2869,72.296,72.2598,72.2688,31831.0
2016-04-18 10:00:00,79.85,80.02,79.85,80.0,81622.0,72.2688,72.4227,72.2688,72.4046,81622.0
2016-04-18 10:05:00,80.01,80.07,80.0,80.0,50406.0,72.4136,72.468,72.4046,72.4046,50406.0
2016-04-18 10:10:00,80.0,80.09,79.99,80.09,36869.0,72.4046,72.4861,72.3955,72.4861,36869.0
2016-04-18 10:15:00,80.09,80.14,80.07,80.08,50028.0,72.4861,72.5313,72.468,72.477,50028.0
2016-04-18 10:20:00,80.09,80.15,80.08,80.14,56134.0,72.4861,72.5404,72.477,72.5313,56134.0
2016-04-18 10:25:00,80.15,80.18,80.09,80.13,92099.0,72.5404,72.5675,72.4861,72.5223,92099.0
2016-04-18 10:30:00,80.13,80.2,80.12,80.16,53251.0,72.5223,72.5856,72.5132,72.5494,53251.0
2016-04-18 10:35:00,80.16,80.18,80.12,80.12,94568.0,72.5494,72.5675,72.5132,72.5132,94568.0
2016-04-18 10:40:00,80.12,80.13,80.11,80.12,26585.0,72.5132,72.5223,72.5042,72.5132,26585.0
2016-04-18 10:45:00,80.12,80.15,80.07,80.07,23495.0,72.5132,72.5404,72.468,72.468,23495.0
2016-04-18 10:50:00,80.08,80.16,80.05,80.15,51023.0,72.477,72.5494,72.4499,72.5404,51023.0
2016-04-18 10:55:00,80.14,80.15,80.05,80.06,26760.0,72.5313,72.5404,72.4499,72.4589,26760.0
2016-04-18 11:00:00,80.05,80.06,79.99,80.0,20567.0,72.4499,72.4589,72.3955,72.4046,20567.0
2016-04-18 11:05:00,79.99,80.01,79.94,79.96,14767.0,72.3955,72.4136,72.3503,72.3684,14767.0
2016-04-18 11:10:00,79.96,80.0,79.94,79.96,61439.0,72.3684,72.4046,72.3503,72.3684,61439.0
2016-04-18 11:15:00,79.96,80.0,79.91,79.92,65882.0,72.3684,72.4046,72.3231,72.3322,65882.0
2016-04-18 11:20:00,79.92,79.98,79.91,79.96,55228.0,72.3322,72.3865,72.3231,72.3684,55228.0
2016-04-18 11:25:00,79.95,79.96,79.91,79.93,58688.0,72.3593,72.3684,72.3231,72.3412,58688.0
2016-04-18 11:30:00,79.93,79.97,79.88,79.89,68830.0,72.3412,72.3774,72.296,72.305,68830.0
2016-04-18 11:35:00,79.89,79.95,79.87,79.93,52287.0,72.305,72.3593,72.2869,72.3412,52287.0
2016-04-18 11:40:00,79.93,79.93,79.89,79.9,23230.0,72.3412,72.3412,72.305,72.3141,23230.0
2016-04-18 11:45:00,79.91,79.95,79.89,79.91,34863.0,72.3231,72.3593,72.305,72.3231,34863.0
2016-04-18 11:50:00,79.91,79.93,79.87,79.92,83517.0,72.3231,72.3412,72.2869,72.3322,83517.0
2016-04-18 11:55:00,79.92,79.94,79.89,79.91,39662.0,72.3322,72.3503,72.305,72.3231,39662.0
2016-04-18 12:00:00,79.91,79.95,79.9,79.94,16926.0,72.3231,72.3593,72.3141,72.3503,16926.0
2016-04-18 12:05:00,79.94,79.98,79.94,79.97,12218.0,72.3503,72.3865,72.3503,72.3774,12218.0
2016-04-18 12:10:00,79.98,79.99,79.96,79.97,11182.0,72.3865,72.3955,72.3684,72.3774,11182.0
2016-04-18 12:15:00,79.97,79.98,79.95,79.96,25165.0,72.3774,72.3865,72.3593,72.3684,25165.0
2016-04-18 12:20:00,79.96,80.01,79.96,79.98,45135.0,72.3684,72.4136,72.3684,72.3865,45135.0
2016-04-18 12:25:00,79.99,80.02,79.97,79.98,101927.0,72.3955,72.4227,72.3774,72.3865,101927.0
2016-04-18 12:30:00,79.98,80.07,79.97,80.04,76364.0,72.3865,72.468,72.3774,72.4408,76364.0
2016-04-18 12:35:00,80.04,80.07,80.02,80.05,9893.0,72.4408,72.468,72.4227,72.4499,9893.0
2016-04-18 12:40:00,80.04,80.05,80.01,80.02,20373.0,72.4408,72.4499,72.4136,72.4227,20373.0
2016-04-18 12:45:00,80.03,80.04,79.99,80.01,17895.0,72.4317,72.4408,72.3955,72.4136,17895.0
2016-04-18 12:50:00,80.02,80.03,80.01,80.01,24377.0,72.4227,72.4317,72.4136,72.4136,24377.0
2016-04-18 12:55:00,80.0,80.03,79.98,79.99,55496.0,72.4046,72.4317,72.3865,72.3955,55496.0
2016-04-18 13:00:00,79.98,79.99,79.95,79.96,27540.0,72.3865,72.3955,72.3593,72.3684,27540.0
2016-04-18 13:05:00,79.97,79.97,79.95,79.96,18978.0,72.3774,72.3774,72.3593,72.3684,18978.0
2016-04-18 13:10:00,79.96,79.96,79.93,79.95,28773.0,72.3684,72.3684,72.3412,72.3593,28773.0
2016-04-18 13:15:00,79.95,79.96,79.92,79.92,27964.0,72.3593,72.3684,72.3322,72.3322,27964.0
2016-04-18 13:20:00,79.93,79.99,79.92,79.99,32360.0,72.3412,72.3955,72.3322,72.3955,32360.0
2016-04-18 13:25:00,79.99,79.99,79.94,79.97,17387.0,72.3955,72.3955,72.3503,72.3774,17387.0
2016-04-18 13:30:00,79.98,80.0,79.96,79.99,65450.0,72.3865,72.4046,72.3684,72.3955,65450.0
2016-04-18 13:35:00,79.99,80.0,79.97,79.99,56022.0,72.3955,72.4046,72.3774,72.3955,56022.0
2016-04-18 13:40:00,79.99,80.04,79.98,80.03,46554.0,72.3955,72.4408,72.3865,72.4317,46554.0
2016-04-18 13:45:00,80.03,80.05,80.02,80.02,17559.0,72.4317,72.4499,72.4227,72.4227,17559.0
2016-04-18 13:50:00,80.01,80.03,80.0,80.02,23852.0,72.4136,72.4317,72.4046,72.4227,23852.0
2016-04-18 13:55:00,80.02,80.03,79.99,80.01,34424.0,72.4227,72.4317,72.3955,72.4136,34424.0
2016-04-18 14:00:00,80.01,80.02,79.96,79.99,31978.0,72.4136,72.4227,72.3684,72.3955,31978.0
2016-04-18 14:05:00,79.99,80.0,79.97,79.99,26500.0,72.3955,72.4046,72.3774,72.3955,26500.0
2016-04-18 14:10:00,79.98,80.02,79.96,80.02,17126.0,72.3865,72.4227,72.3684,72.4227,17126.0
2016-04-18 14:15:00,80.02,80.06,80.01,80.06,17956.0,72.4227,72.4589,72.4136,72.4589,17956.0
2016-04-18 14:20:00,80.06,80.09,80.06,80.06,42199.0,72.4589,72.4861,72.4589,72.4589,42199.0
2016-04-18 14:25:00,80.05,80.11,80.05,80.09,65279.0,72.4499,72.5042,72.4499,72.4861,65279.0
2016-04-18 14:30:00,80.08,80.11,80.06,80.09,44911.0,72.477,72.5042,72.4589,72.4861,44911.0
2016-04-18 14:35:00,80.08,80.17,80.08,80.15,49748.0,72.477,72.5585,72.477,72.5404,49748.0
2016-04-18 14:40:00,80.16,80.19,80.15,80.18,61726.0,72.5494,72.5766,72.5404,72.5675,61726.0
2016-04-18 14:45:00,80.18,80.2,80.16,80.18,46612.0,72.5675,72.5856,72.5494,72.5675,46612.0
2016-04-18 14:50:00,80.19,80.21,80.17,80.19,49105.0,72.5766,72.5947,72.5585,72.5766,49105.0
2016-04-18 14:55:00,80.19,80.2,80.14,80.16,31983.0,72.5766,72.5856,72.5313,72.5494,31983.0
2016-04-18 15:00:00,80.15,80.16,80.13,80.13,26102.0,72.5404,72.5494,72.5223,72.5223,26102.0
2016-04-18 15:05:00,80.13,80.14,80.08,80.1,51670.0,72.5223,72.5313,72.477,72.4951,51670.0
2016-04-18 15:10:00,80.1,80.11,80.06,80.06,69743.0,72.4951,72.5042,72.4589,72.4589,69743.0
2016-04-18 15:15:00,80.07,80.13,80.07,80.13,83301.0,72.468,72.5223,72.468,72.5223,83301.0
2016-04-18 15:20:00,80.13,80.15,80.08,80.1,111600.0,72.5223,72.5404,72.477,72.4951,111600.0
2016-04-18 15:25:00,80.09,80.13,80.08,80.11,72145.0,72.4861,72.5223,72.477,72.5042,72145.0
2016-04-18 15:30:00,80.1,80.12,80.07,80.11,37322.0,72.4951,72.5132,72.468,72.5042,37322.0
2016-04-18 15:35:00,80.11,80.14,80.1,80.12,78238.0,72.5042,72.5313,72.4951,72.5132,78238.0
2016-04-18 15:40:00,80.13,80.22,80.12,80.21,64231.0,72.5223,72.6037,72.5132,72.5947,64231.0
2016-04-18 15:45:00,80.21,80.22,80.16,80.17,99703.0,72.5947,72.6037,72.5494,72.5585,99703.0
2016-04-18 15:50:00,80.17,80.2,80.15,80.18,96303.0,72.5585,72.5856,72.5404,72.5675,96303.0
2016-04-18 15:55:00,80.19,80.22,80.17,80.22,321285.0,72.5766,72.6037,72.5585,72.6037,321285.0
2016-04-19 09:30:00,80.34,80.41,80.25,80.41,228613.0,72.7123,72.7757,72.6309,72.7757,228613.0
2016-04-19 09:35:00,80.43,80.46,80.28,80.33,67324.0,72.7938,72.8209,72.658,72.7033,67324.0
2016-04-19 09:40:00,80.32,80.35,80.25,80.25,121532.0,72.6942,72.7214,72.6309,72.6309,121532.0
2016-04-19 09:45:00,80.25,80.28,80.19,80.22,111468.0,72.6309,72.658,72.5766,72.6037,111468.0
2016-04-19 09:50:00,80.21,80.27,80.17,80.17,110284.0,72.5947,72.649,72.5585,72.5585,110284.0
2016-04-19 09:55:00,80.16,80.26,80.14,80.23,155988.0,72.5494,72.6399,72.5313,72.6128,155988.0
2016-04-19 10:00:00,80.23,80.25,80.17,80.17,173573.0,72.6128,72.6309,72.5585,72.5585,173573.0
2016-04-19 10:05:00,80.18,80.26,80.17,80.23,128067.0,72.5675,72.6399,72.5585,72.6128,128067.0
2016-04-19 10:10:00,80.22,80.28,80.21,80.25,41287.0,72.6037,72.658,72.5947,72.6309,41287.0
2016-04-19 10:15:00,80.25,80.32,80.25,80.31,52097.0,72.6309,72.6942,72.6309,72.6852,52097.0
2016-04-19 10:20:00,80.32,80.35,80.28,80.29,28636.0,72.6942,72.7214,72.658,72.6671,28636.0
2016-04-19 10:25:00,80.3,80.33,80.28,80.31,35997.0,72.6761,72.7033,72.658,72.6852,35997.0
2016-04-19 10:30:00,80.3,80.37,80.3,80.36,26680.0,72.6761,72.7395,72.6761,72.7304,26680.0
2016-04-19 10:35:00,80.36,80.36,80.24,80.27,51552.0,72.7304,72.7304,72.6218,72.649,51552.0
2016-04-19 10:40:00,80.26,80.3,80.22,80.24,44188.0,72.6399,72.6761,72.6037,72.6218,44188.0
2016-04-19 10:45:00,80.24,80.26,80.15,80.16,20928.0,72.6218,72.6399,72.5404,72.5494,20928.0
2016-04-19 10:50:00,80.19,80.28,80.16,80.26,25022.0,72.5766,72.658,72.5494,72.6399,25022.0
2016-04-19 10:55:00,80.25,80.25,80.2,80.23,24189.0,72.6309,72.6309,72.5856,72.6128,24189.0
2016-04-19 11:00:00,80.23,80.26,80.17,80.2,22848.0,72.6128,72.6399,72.5585,72.5856,22848.0
2016-04-19 11:05:00,80.21,80.23,80.17,80.17,21237.0,72.5947,72.6128,72.5585,72.5585,21237.0
2016-04-19 11:10:00,80.17,80.18,80.1,80.1,23725.0,72.5585,72.5675,72.4951,72.4951,23725.0
2016-04-19 11:15:00,80.1,80.11,80.04,80.05,43666.0,72.4951,72.5042,72.4408,72.4499,43666.0
2016-04-19 11:20:00,80.05,80.06,80.0,80.01,11902.0,72.4499,72.4589,72.4046,72.4136,11902.0
2016-04-19 11:25:00,80.01,80.03,79.99,80.02,17776.0,72.4136,72.4317,72.3955,72.4227,17776.0
2016-04-19 11:30:00,80.02,80.07,79.98,80.07,33006.0,72.4227,72.468,72.3865,72.468,33006.0
2016-04-19 11:35:00,80.07,80.14,80.06,80.14,31257.0,72.468,72.5313,72.4589,72.5313,31257.0
2016-04-19 11:40:00,80.13,80.14,80.1,80.12,27556.0,72.5223,72.5313,72.4951,72.5132,27556.0
2016-04-19 11:45:00,80.12,80.15,80.09,80.11,21790.0,72.5132,72.5404,72.4861,72.5042,21790.0
2016-04-19 11:50:00,80.1,80.1,79.97,80.0,84623.0,72.4951,72.4951,72.3774,72.4046,84623.0
2016-04-19 11:55:00,80.01,80.01,79.91,79.92,61722.0,72.4136,72.4136,72.3231,72.3322,61722.0
2016-04-19 12:00:00,79.92,79.93,79.89,79.89,35870.0,72.3322,72.3412,72.305,72.305,35870.0
2016-04-19 12:05:00,79.88,79.89,79.82,79.83,29008.0,72.296,72.305,72.2417,72.2507,29008.0
2016-04-19 12:10:00,79.83,79.83,79.76,79.77,51980.0,72.2507,72.2507,72.1874,72.1964,51980.0
2016-04-19 12:15:00,79.77,79.78,79.72,79.72,55704.0,72.1964,72.2055,72.1512,72.1512,55704.0
2016-04-19 12:20:00,79.71,79.74,79.69,79.7,42022.0,72.1421,72.1693,72.124,72.1331,42022.0
2016-04-19 12:25:00,79.7,79.74,79.68,79.74,37933.0,72.1331,72.1693,72.115,72.1693,37933.0
2016-04-19 12:30:00,79.74,79.75,79.69,79.69,30383.0,72.1693,72.1783,72.124,72.124,30383.0
2016-04-19 12:35:00,79.68,79.68,79.62,79.65,79702.0,72.115,72.115,72.0607,72.0878,79702.0
2016-04-19 12:40:00,79.64,79.64,79.58,79.63,46896.0,72.0788,72.0788,72.0245,72.0697,46896.0
2016-04-19 12:45:00,79.62,79.62,79.51,79.54,42954.0,72.0607,72.0607,71.9611,71.9883,42954.0
2016-04-19 12:50:00,79.52,79.66,79.5,79.64,65555.0,71.9702,72.0969,71.9521,72.0788,65555.0
2016-04-19 12:55:00,79.65,79.68,79.62,79.66,28296.0,72.0878,72.115,72.0607,72.0969,28296.0
2016-04-19 13:00:00,79.66,79.72,79.64,79.71,22179.0,72.0969,72.1512,72.0788,72.1421,22179.0
2016-04-19 13:05:00,79.71,79.72,79.68,79.7,9952.0,72.1421,72.1512,72.115,72.1331,9952.0
2016-04-19 13:10:00,79.7,79.72,79.68,79.72,14454.0,72.1331,72.1512,72.115,72.1512,14454.0
2016-04-19 13:15:00,79.72,79.73,79.69,79.69,5935.0,72.1512,72.1602,72.124,72.124,5935.0
2016-04-19 13:20:00,79.69,79.77,79.68,79.77,12380.0,72.124,72.1964,72.115,72.1964,12380.0
2016-04-19 13:25:00,79.77,79.81,79.74,79.75,19827.0,72.1964,72.2326,72.1693,72.1783,19827.0
2016-04-19 13:30:00,79.74,79.78,79.73,79.76,31051.0,72.1693,72.2055,72.1602,72.1874,31051.0
2016-04-19 13:35:00,79.75,79.76,79.72,79.73,27962.0,72.1783,72.1874,72.1512,72.1602,27962.0
2016-04-19 13:40:00,79.74,79.78,79.73,79.77,21223.0,72.1693,72.2055,72.1602,72.1964,21223.0
2016-04-19 13:45:00,79.77,79.84,79.77,79.84,31207.0,72.1964,72.2598,72.1964,72.2598,31207.0
2016-04-19 13:50:00,79.84,79.86,79.83,79.86,19800.0,72.2598,72.2779,72.2507,72.2779,19800.0
2016-04-19 13:55:00,79.86,79.87,79.83,79.84,35340.0,72.2779,72.2869,72.2507,72.2598,35340.0
2016-04-19 14:00:00,79.85,79.9,79.84,79.85,30852.0,72.2688,72.3141,72.2598,72.2688,30852.0
2016-04-19 14:05:00,79.85,79.85,79.82,79.84,41757.0,72.2688,72.2688,72.2417,72.2598,41757.0
2016-04-19 14:10:00,79.84,79.86,79.82,79.84,22867.0,72.2598,72.2779,72.2417,72.2598,22867.0
2016-04-19 14:15:00,79.85,79.87,79.83,79.84,31237.0,72.2688,72.2869,72.2507,72.2598,31237.0
2016-04-19 14:20:00,79.84,79.87,79.83,79.84,57078.0,72.2598,72.2869,72.2507,72.2598,57078.0
2016-04-19 14:25:00,79.84,79.85,79.78,79.78,26265.0,72.2598,72.2688,72.2055,72.2055,26265.0
2016-04-19 14:30:00,79.78,79.82,79.78,79.78,22126.0,72.2055,72.2417,72.2055,72.2055,22126.0
2016-04-19 14:35:00,79.78,79.79,79.76,79.77,21320.0,72.2055,72.2145,72.1874,72.1964,21320.0
2016-04-19 14:40:00,79.77,79.8,79.76,79.79,208365.0,72.1964,72.2236,72.1874,72.2145,208365.0
2016-04-19 14:45:00,79.79,79.84,79.79,79.84,18478.0,72.2145,72.2598,72.2145,72.2598,18478.0
2016-04-19 14:50:00,79.83,79.84,79.81,79.84,23468.0,72.2507,72.2598,72.2326,72.2598,23468.0
2016-04-19 14:55:00,79.84,79.84,79.77,79.77,21948.0,72.2598,72.2598,72.1964,72.1964,21948.0
2016-04-19 15:00:00,79.76,79.77,79.72,79.75,31510.0,72.1874,72.1964,72.1512,72.1783,31510.0
2016-04-19 15:05:00,79.75,79.8,79.74,79.76,28660.0,72.1783,72.2236,72.1693,72.1874,28660.0
2016-04-19 15:10:00,79.76,79.88,79.75,79.84,48578.0,72.1874,72.296,72.1783,72.2598,48578.0
2016-04-19 15:15:00,79.85,79.88,79.82,79.83,21379.0,72.2688,72.296,72.2417,72.2507,21379.0
2016-04-19 15:20:00,79.82,79.85,79.8,79.85,23183.0,72.2417,72.2688,72.2236,72.2688,23183.0
2016-04-19 15:25:00,79.85,79.88,79.79,79.82,30707.0,72.2688,72.296,72.2145,72.2417,30707.0
2016-04-19 15:30:00,79.82,79.87,79.8,79.81,66685.0,72.2417,72.2869,72.2236,72.2326,66685.0
2016-04-19 15:35:00,79.82,79.86,79.8,79.85,22777.0,72.2417,72.2779,72.2236,72.2688,22777.0
2016-04-19 15:40:00,79.86,79.86,79.79,79.8,36540.0,72.2779,72.2779,72.2145,72.2236,36540.0
2016-04-19 15:45:00,79.8,79.82,79.77,79.8,57904.0,72.2236,72.2417,72.1964,72.2236,57904.0
2016-04-19 15:50:00,79.8,79.84,79.76,79.77,68923.0,72.2236,72.2598,72.1874,72.1964,68923.0
2016-04-19 15:55:00,79.78,79.82,79.74,79.81,202409.0,72.2055,72.2417,72.1693,72.2326,202409.0
2016-04-20 09:30:00,80.0,80.0,79.74,79.82,129607.0,72.4046,72.4046,72.1693,72.2417,129607.0
2016-04-20 09:35:00,79.82,79.83,79.7,79.78,68370.0,72.2417,72.2507,72.1331,72.2055,68370.0
2016-04-20 09:40:00,79.77,79.78,79.68,79.71,63461.0,72.1964,72.2055,72.115,72.1421,63461.0
2016-04-20 09:45:00,79.71,79.84,79.66,79.82,70943.0,72.1421,72.2598,72.0969,72.2417,70943.0
2016-04-20 09:50:00,79.83,79.92,79.83,79.87,62468.0,72.2507,72.3322,72.2507,72.2869,62468.0
2016-04-20 09:55:00,79.86,79.88,79.81,79.83,29516.0,72.2779,72.296,72.2326,72.2507,29516.0
2016-04-20 10:00:00,79.83,79.89,79.8,79.87,38933.0,72.2507,72.305,72.2236,72.2869,38933.0
2016-04-20 10:05:00,79.87,79.9,79.79,79.83,65013.0,72.2869,72.3141,72.2145,72.2507,65013.0
2016-04-20 10:10:00,79.83,79.85,79.79,79.84,45864.0,72.2507,72.2688,72.2145,72.2598,45864.0
2016-04-20 10:15:00,79.84,79.85,79.78,79.82,68133.0,72.2598,72.2688,72.2055,72.2417,68133.0
2016-04-20 10:20:00,79.81,79.86,79.78,79.8,39379.0,72.2326,72.2779,72.2055,72.2236,39379.0
2016-04-20 10:25:00,79.8,79.81,79.73,79.76,34789.0,72.2236,72.2326,72.1602,72.1874,34789.0
2016-04-20 10:30:00,79.78,79.81,79.73,79.77,61293.0,72.2055,72.2326,72.1602,72.1964,61293.0
2016-04-20 10:35:00,79.76,79.77,79.61,79.62,37155.0,72.1874,72.1964,72.0516,72.0607,37155.0
2016-04-20 10:40:00,79.61,79.61,79.54,79.55,50669.0,72.0516,72.0516,71.9883,71.9973,50669.0
2016-04-20 10:45:00,79.54,79.59,79.52,79.57,130297.0,71.9883,72.0335,71.9702,72.0154,130297.0
2016-04-20 10:50:00,79.57,79.65,79.55,79.63,59807.0,72.0154,72.0878,71.9973,72.0697,59807.0
2016-04-20 10:55:00,79.64,79.72,79.63,79.7,103655.0,72.0788,72.1512,72.0697,72.1331,103655.0
2016-04-20 11:00:00,79.71,79.74,79.67,79.72,30662.0,72.1421,72.1693,72.1059,72.1512,30662.0
2016-04-20 11:05:00,79.72,79.85,79.72,79.84,53264.0,72.1512,72.2688,72.1512,72.2598,53264.0
2016-04-20 11:10:00,79.84,79.85,79.82,79.85,24874.0,72.2598,72.2688,72.2417,72.2688,24874.0
2016-04-20 11:15:00,79.86,79.89,79.84,79.88,37034.0,72.2779,72.305,72.2598,72.296,37034.0
2016-04-20 11:20:00,79.89,79.96,79.89,79.92,30098.0,72.305,72.3684,72.305,72.3322,30098.0
2016-04-20 11:25:00,79.92,79.97,79.92,79.94,46474.0,72.3322,72.3774,72.3322,72.3503,46474.0
2016-04-20 11:30:00,79.95,79.95,79.9,79.9,76909.0,72.3593,72.3593,72.3141,72.3141,76909.0
2016-04-20 11:35:00,79.91,79.97,79.91,79.96,35148.0,72.3231,72.3774,72.3231,72.3684,35148.0
2016-04-20 11:40:00,79.95,79.97,79.93,79.96,35360.0,72.3593,72.3774,72.3412,72.3684,35360.0
2016-04-20 11:45:00,79.96,80.0,79.95,79.96,68582.0,72.3684,72.4046,72.3593,72.3684,68582.0
2016-04-20 11:50:00,79.97,79.98,79.94,79.95,53208.0,72.3774,72.3865,72.3503,72.3593,53208.0
2016-04-20 11:55:00,79.95,79.96,79.93,79.94,71336.0,72.3593,72.3684,72.3412,72.3503,71336.0
2016-04-20 12:00:00,79.95,79.97,79.94,79.95,28328.0,72.3593,72.3774,72.3503,72.3593,28328.0
2016-04-20 12:05:00,79.95,79.97,79.91,79.94,57829.0,72.3593,72.3774,72.3231,72.3503,57829.0
2016-04-20 12:10:00,79.95,79.96,79.9,79.92,25683.0,72.3593,72.3684,72.3141,72.3322,25683.0
2016-04-20 12:15:00,79.93,80.01,79.91,80.01,43480.0,72.3412,72.4136,72.3231,72.4136,43480.0
2016-04-20 12:20:00,80.0,80.02,79.98,80.02,23509.0,72.4046,72.4227,72.3865,72.4227,23509.0
2016-04-20 12:25:00,80.01,80.03,79.98,80.03,22964.0,72.4136,72.4317,72.3865,72.4317,22964.0
2016-04-20 12:30:00,80.03,80.06,80.0,80.06,37912.0,72.4317,72.4589,72.4046,72.4589,37912.0
2016-04-20 12:35:00,80.06,80.1,80.04,80.09,19369.0,72.4589,72.4951,72.4408,72.4861,19369.0
2016-04-20 12:40:00,80.09,80.1,80.07,80.08,60788.0,72.4861,72.4951,72.468,72.477,60788.0
2016-04-20 12:45:00,80.08,80.09,80.04,80.06,21611.0,72.477,72.4861,72.4408,72.4589,21611.0
2016-04-20 12:50:00,80.07,80.07,80.01,80.01,19538.0,72.468,72.468,72.4136,72.4136,19538.0
2016-04-20 12:55:00,80.01,80.03,79.99,80.01,25300.0,72.4136,72.4317,72.3955,72.4136,25300.0
2016-04-20 13:00:00,80.02,80.05,80.01,80.04,36240.0,72.4227,72.4499,72.4136,72.4408,36240.0
2016-04-20 13:05:00,80.04,80.05,79.95,79.97,26573.0,72.4408,72.4499,72.3593,72.3774,26573.0
2016-04-20 13:10:00,79.96,80.0,79.96,79.98,18994.0,72.3684,72.4046,72.3684,72.3865,18994.0
2016-04-20 13:15:00,79.98,80.01,79.96,79.97,25899.0,72.3865,72.4136,72.3684,72.3774,25899.0
2016-04-20 13:20:00,79.98,80.02,79.97,80.0,27504.0,72.3865,72.4227,72.3774,72.4046,27504.0
2016-04-20 13:25:00,80.0,80.0,79.96,79.99,38094.0,72.4046,72.4046,72.3684,72.3955,38094.0
2016-04-20 13:30:00,80.0,80.06,79.99,80.04,56710.0,72.4046,72.4589,72.3955,72.4408,56710.0
2016-04-20 13:35:00,80.04,80.04,79.99,80.01,29385.0,72.4408,72.4408,72.3955,72.4136,29385.0
2016-04-20 13:40:00,80.0,80.03,80.0,80.01,35448.0,72.4046,72.4317,72.4046,72.4136,35448.0
2016-04-20 13:45:00,80.01,80.07,80.01,80.05,115122.0,72.4136,72.468,72.4136,72.4499,115122.0
2016-04-20 13:50:00,80.06,80.09,80.05,80.07,29354.0,72.4589,72.4861,72.4499,72.468,29354.0
2016-04-20 13:55:00,80.07,80.09,80.05,80.06,35456.0,72.468,72.4861,72.4499,72.4589,35456.0
2016-04-20 14:00:00,80.06,80.07,80.05,80.05,49535.0,72.4589,72.468,72.4499,72.4499,49535.0
2016-04-20 14:05:00,80.05,80.07,80.03,80.03,33343.0,72.4499,72.468,72.4317,72.4317,33343.0
2016-04-20 14:10:00,80.04,80.08,80.04,80.07,24862.0,72.4408,72.477,72.4408,72.468,24862.0
2016-04-20 14:15:00,80.07,80.12,80.07,80.1,59475.0,72.468,72.5132,72.468,72.4951,59475.0
2016-04-20 14:20:00,80.1,80.17,80.1,80.11,44224.0,72.4951,72.5585,72.4951,72.5042,44224.0
2016-04-20 14:25:00,80.12,80.13,80.1,80.1,33724.0,72.5132,72.5223,72.4951,72.4951,33724.0
2016-04-20 14:30:00,80.1,80.15,80.1,80.14,32385.0,72.4951,72.5404,72.4951,72.5313,32385.0
2016-04-20 14:35:00,80.13,80.15,80.11,80.12,37802.0,72.5223,72.5404,72.5042,72.5132,37802.0
2016-04-20 14:40:00,80.11,80.14,80.1,80.11,26704.0,72.5042,72.5313,72.4951,72.5042,26704.0
2016-04-20 14:45:00,80.12,80.12,80.07,80.08,19021.0,72.5132,72.5132,72.468,72.477,19021.0
2016-04-20 14:50:00,80.09,80.12,80.08,80.1,33658.0,72.4861,72.5132,72.477,72.4951,33658.0
2016-04-20 14:55:00,80.1,80.11,80.09,80.09,283335.0,72.4951,72.5042,72.4861,72.4861,283335.0
2016-04-20 15:00:00,80.09,80.13,80.08,80.11,202330.0,72.4861,72.5223,72.477,72.5042,202330.0
2016-04-20 15:05:00,80.11,80.12,80.07,80.09,81241.0,72.5042,72.5132,72.468,72.4861,81241.0
2016-04-20 15:10:00,80.09,80.1,80.03,80.04,42919.0,72.4861,72.4951,72.4317,72.4408,42919.0
2016-04-20 15:15:00,80.04,80.05,79.99,80.0,125503.0,72.4408,72.4499,72.3955,72.4046,125503.0
2016-04-20 15:20:00,80.0,80.02,79.97,79.99,91608.0,72.4046,72.4227,72.3774,72.3955,91608.0
2016-04-20 15:25:00,79.99,80.02,79.98,80.0,72645.0,72.3955,72.4227,72.3865,72.4046,72645.0
2016-04-20 15:30:00,80.0,80.0,79.93,79.94,67159.0,72.4046,72.4046,72.3412,72.3503,67159.0
2016-04-20 15:35:00,79.95,79.96,79.92,79.92,75994.0,72.3593,72.3684,72.3322,72.3322,75994.0
2016-04-20 15:40:00,79.93,79.94,79.87,79.87,55794.0,72.3412,72.3503,72.2869,72.2869,55794.0
2016-04-20 15:45:00,79.87,79.93,79.86,79.89,55870.0,72.2869,72.3412,72.2779,72.305,55870.0
2016-04-20 15:50:00,79.89,79.92,79.88,79.88,89577.0,72.305,72.3322,72.296,72.296,89577.0
2016-04-20 15:55:00,79.88,79.94,79.84,79.86,176131.0,72.296,72.3503,72.2598,72.2779,176131.0
2016-04-21 09:30:00,80.11,80.16,80.01,80.11,106100.0,72.5042,72.5494,72.4136,72.5042,106100.0
2016-04-21 09:35:00,80.1,80.12,80.0,80.03,101258.0,72.4951,72.5132,72.4046,72.4317,101258.0
2016-04-21 09:40:00,80.02,80.02,79.92,79.96,70982.0,72.4227,72.4227,72.3322,72.3684,70982.0
2016-04-21 09:45:00,79.95,79.95,79.81,79.83,208308.0,72.3593,72.3593,72.2326,72.2507,208308.0
2016-04-21 09:50:00,79.83,79.92,79.83,79.88,164464.0,72.2507,72.3322,72.2507,72.296,164464.0
2016-04-21 09:55:00,79.89,79.93,79.86,79.89,54195.0,72.305,72.3412,72.2779,72.305,54195.0
2016-04-21 10:00:00,79.9,79.95,79.83,79.92,99586.0,72.3141,72.3593,72.2507,72.3322,99586.0
2016-04-21 10:05:00,79.92,79.94,79.81,79.86,112418.0,72.3322,72.3503,72.2326,72.2779,112418.0
2016-04-21 10:10:00,79.85,79.89,79.82,79.84,69001.0,72.2688,72.305,72.2417,72.2598,69001.0
2016-04-21 10:15:00,79.84,79.98,79.79,79.97,104140.0,72.2598,72.3865,72.2145,72.3774,104140.0
2016-04-21 10:20:00,79.98,80.02,79.95,80.0,107225.0,72.3865,72.4227,72.3593,72.4046,107225.0
2016-04-21 10:25:00,80.0,80.06,79.98,80.0,54898.0,72.4046,72.4589,72.3865,72.4046,54898.0
2016-04-21 10:30:00,80.01,80.01,79.94,80.0,75614.0,72.4136,72.4136,72.3503,72.4046,75614.0
2016-04-21 10:35:00,80.01,80.16,79.98,80.16,36763.0,72.4136,72.5494,72.3865,72.5494,36763.0
2016-04-21 10:40:00,80.16,80.18,80.12,80.12,31163.0,72.5494,72.5675,72.5132,72.5132,31163.0
2016-04-21 10:45:00,80.12,80.15,80.1,80.1,27357.0,72.5132,72.5404,72.4951,72.4951,27357.0
2016-04-21 10:50:00,80.1,80.17,80.1,80.12,23593.0,72.4951,72.5585,72.4951,72.5132,23593.0
2016-04-21 10:55:00,80.12,80.15,80.11,80.14,17589.0,72.5132,72.5404,72.5042,72.5313,17589.0
2016-04-21 11:00:00,80.13,80.26,80.12,80.22,43553.0,72.5223,72.6399,72.5132,72.6037,43553.0
2016-04-21 11:05:00,80.23,80.24,80.16,80.19,23259.0,72.6128,72.6218,72.5494,72.5766,23259.0
2016-04-21 11:10:00,80.19,80.19,80.13,80.13,29195.0,72.5766,72.5766,72.5223,72.5223,29195.0
2016-04-21 11:15:00,80.14,80.15,80.06,80.07,22328.0,72.5313,72.5404,72.4589,72.468,22328.0
2016-04-21 11:20:00,80.08,80.17,80.06,80.17,22476.0,72.477,72.5585,72.4589,72.5585,22476.0
2016-04-21 11:25:00,80.17,80.17,80.11,80.15,27126.0,72.5585,72.5585,72.5042,72.5404,27126.0
2016-04-21 11:30:00,80.15,80.16,80.05,80.07,24757.0,72.5404,72.5494,72.4499,72.468,24757.0
2016-04-21 11:35:00,80.06,80.07,80.02,80.05,20770.0,72.4589,72.468,72.4227,72.4499,20770.0
2016-04-21 11:40:00,80.04,80.04,79.97,80.01,23536.0,72.4408,72.4408,72.3774,72.4136,23536.0
2016-04-21 11:45:00,80.02,80.02,79.94,79.95,23951.0,72.4227,72.4227,72.3503,72.3593,23951.0
2016-04-21 11:50:00,79.95,80.03,79.95,80.03,29261.0,72.3593,72.4317,72.3593,72.4317,29261.0
2016-04-21 11:55:00,80.01,80.02,79.92,79.94,24702.0,72.4136,72.4227,72.3322,72.3503,24702.0
2016-04-21 12:00:00,79.94,79.94,79.84,79.86,27425.0,72.3503,72.3503,72.2598,72.2779,27425.0
2016-04-21 12:05:00,79.87,79.87,79.84,79.84,23237.0,72.2869,72.2869,72.2598,72.2598,23237.0
2016-04-21 12:10:00,79.84,79.84,79.76,79.78,12034.0,72.2598,72.2598,72.1874,72.2055,12034.0
2016-04-21 12:15:00,79.77,79.86,79.77,79.85,27840.0,72.1964,72.2779,72.1964,72.2688,27840.0
2016-04-21 12:20:00,79.85,79.89,79.84,79.85,18747.0,72.2688,72.305,72.2598,72.2688,18747.0
2016-04-21 12:25:00,79.83,79.88,79.8,79.86,13161.0,72.2507,72.296,72.2236,72.2779,13161.0
2016-04-21 12:30:00,79.87,79.91,79.86,79.91,11487.0,72.2869,72.3231,72.2779,72.3231,11487.0
2016-04-21 12:35:00,79.91,79.93,79.88,79.89,13922.0,72.3231,72.3412,72.296,72.305,13922.0
2016-04-21 12:40:00,79.89,79.97,79.87,79.97,15011.0,72.305,72.3774,72.2869,72.3774,15011.0
2016-04-21 12:45:00,79.96,79.98,79.91,79.91,18546.0,72.3684,72.3865,72.3231,72.3231,18546.0
2016-04-21 12:50:00,79.91,79.95,79.85,79.92,76462.0,72.3231,72.3593,72.2688,72.3322,76462.0
2016-04-21 12:55:00,79.91,79.92,79.87,79.88,76011.0,72.3231,72.3322,72.2869,72.296,76011.0
2016-04-21 13:00:00,79.88,79.96,79.86,79.86,50751.0,72.296,72.3684,72.2779,72.2779,50751.0
2016-04-21 13:05:00,79.87,79.9,79.83,79.83,143597.0,72.2869,72.3141,72.2507,72.2507,143597.0
2016-04-21 13:10:00,79.83,79.87,79.82,79.82,39579.0,72.2507,72.2869,72.2417,72.2417,39579.0
2016-04-21 13:15:00,79.81,79.84,79.79,79.83,21268.0,72.2326,72.2598,72.2145,72.2507,21268.0
2016-04-21 13:20:00,79.84,79.9,79.84,79.86,34913.0,72.2598,72.3141,72.2598,72.2779,34913.0
2016-04-21 13:25:00,79.86,79.87,79.83,79.83,24196.0,72.2779,72.2869,72.2507,72.2507,24196.0
2016-04-21 13:30:00,79.82,79.83,79.79,79.81,24022.0,72.2417,72.2507,72.2145,72.2326,24022.0
2016-04-21 13:35:00,79.81,79.91,79.8,79.88,35367.0,72.2326,72.3231,72.2236,72.296,35367.0
2016-04-21 13:40:00,79.87,79.91,79.85,79.89,40180.0,72.2869,72.3231,72.2688,72.305,40180.0
2016-04-21 13:45:00,79.88,79.88,79.84,79.85,17584.0,72.296,72.296,72.2598,72.2688,17584.0
2016-04-21 13:50:00,79.84,79.84,79.82,79.82,22934.0,72.2598,72.2598,72.2417,72.2417,22934.0
2016-04-21 13:55:00,79.82,79.84,79.79,79.79,23274.0,72.2417,72.2598,72.2145,72.2145,23274.0
2016-04-21 14:00:00,79.78,79.8,79.73,79.74,22738.0,72.2055,72.2236,72.1602,72.1693,22738.0
2016-04-21 14:05:00,79.73,79.8,79.72,79.74,38492.0,72.1602,72.2236,72.1512,72.1693,38492.0
2016-04-21 14:10:00,79.73,79.8,79.71,79.79,40983.0,72.1602,72.2236,72.1421,72.2145,40983.0
2016-04-21 14:15:00,79.79,79.8,79.72,79.74,32742.0,72.2145,72.2236,72.1512,72.1693,32742.0
2016-04-21 14:20:00,79.74,79.78,79.74,79.75,24097.0,72.1693,72.2055,72.1693,72.1783,24097.0
2016-04-21 14:25:00,79.75,79.79,79.74,79.77,34758.0,72.1783,72.2145,72.1693,72.1964,34758.0
2016-04-21 14:30:00,79.76,79.76,79.67,79.69,42648.0,72.1874,72.1874,72.1059,72.124,42648.0
2016-04-21 14:35:00,79.69,79.72,79.66,79.67,58907.0,72.124,72.1512,72.0969,72.1059,58907.0
2016-04-21 14:40:00,79.67,79.71,79.65,79.71,18684.0,72.1059,72.1421,72.0878,72.1421,18684.0
2016-04-21 14:45:00,79.7,79.73,79.69,79.73,41613.0,72.1331,72.1602,72.124,72.1602,41613.0
2016-04-21 14:50:00,79.74,79.77,79.7,79.71,33012.0,72.1693,72.1964,72.1331,72.1421,33012.0
2016-04-21 14:55:00,79.7,79.74,79.68,79.74,89939.0,72.1331,72.1693,72.115,72.1693,89939.0
2016-04-21 15:00:00,79.73,79.8,79.73,79.76,38384.0,72.1602,72.2236,72.1602,72.1874,38384.0
2016-04-21 15:05:00,79.76,79.79,79.74,79.74,29736.0,72.1874,72.2145,72.1693,72.1693,29736.0
2016-04-21 15:10:00,79.74,79.78,79.71,79.73,59732.0,72.1693,72.2055,72.1421,72.1602,59732.0
2016-04-21 15:15:00,79.73,79.74,79.65,79.67,35703.0,72.1602,72.1693,72.0878,72.1059,35703.0
2016-04-21 15:20:00,79.67,79.7,79.64,79.65,28160.0,72.1059,72.1331,72.0788,72.0878,28160.0
2016-04-21 15:25:00,79.65,79.66,79.59,79.59,61417.0,72.0878,72.0969,72.0335,72.0335,61417.0
2016-04-21 15:30:00,79.59,79.7,79.59,79.69,35453.0,72.0335,72.1331,72.0335,72.124,35453.0
2016-04-21 15:35:00,79.69,79.71,79.65,79.66,68172.0,72.124,72.1421,72.0878,72.0969,68172.0
2016-04-21 15:40:00,79.66,79.72,79.66,79.7,49381.0,72.0969,72.1512,72.0969,72.1331,49381.0
2016-04-21 15:45:00,79.7,79.74,79.68,79.72,71727.0,72.1331,72.1693,72.115,72.1512,71727.0
2016-04-21 15:50:00,79.72,79.72,79.65,79.69,66960.0,72.1512,72.1512,72.0878,72.124,66960.0
2016-04-21 15:55:00,79.69,79.71,79.64,79.65,241640.0,72.124,72.1421,72.0788,72.0878,241640.0
2016-04-22 09:30:00,79.66,79.77,79.53,79.77,293517.0,72.0969,72.1964,71.9792,72.1964,293517.0
2016-04-22 09:35:00,79.77,79.91,79.75,79.77,117713.0,72.1964,72.3231,72.1783,72.1964,117713.0
2016-04-22 09:40:00,79.78,79.8,79.65,79.74,64998.0,72.2055,72.2236,72.0878,72.1693,64998.0
2016-04-22 09:45:00,79.73,79.8,79.66,79.69,83783.0,72.1602,72.2236,72.0969,72.124,83783.0
2016-04-22 09:50:00,79.68,79.76,79.66,79.67,39583.0,72.115,72.1874,72.0969,72.1059,39583.0
2016-04-22 09:55:00,79.67,79.73,79.65,79.72,99824.0,72.1059,72.1602,72.0878,72.1512,99824.0
2016-04-22 10:00:00,79.73,79.77,79.64,79.67,41319.0,72.1602,72.1964,72.0788,72.1059,41319.0
2016-04-22 10:05:00,79.66,79.69,79.54,79.55,62698.0,72.0969,72.124,71.9883,71.9973,62698.0
2016-04-22 10:10:00,79.55,79.6,79.52,79.53,36270.0,71.9973,72.0426,71.9702,71.9792,36270.0
2016-04-22 10:15:00,79.54,79.57,79.4,79.4,43761.0,71.9883,72.0154,71.8616,71.8616,43761.0
2016-04-22 10:20:00,79.4,79.41,79.25,79.25,115552.0,71.8616,71.8706,71.7258,71.7258,115552.0
2016-04-22 10:25:00,79.25,79.33,79.19,79.32,49968.0,71.7258,71.7982,71.6715,71.7892,49968.0
2016-04-22 10:30:00,79.33,79.4,79.29,79.3,31969.0,71.7982,71.8616,71.762,71.7711,31969.0
2016-04-22 10:35:00,79.3,79.34,79.21,79.22,30284.0,71.7711,71.8073,71.6896,71.6987,30284.0
2016-04-22 10:40:00,79.22,79.23,79.04,79.05,218959.0,71.6987,71.7077,71.5357,71.5448,218959.0
2016-04-22 10:45:00,79.06,79.06,78.97,78.99,37168.0,71.5538,71.5538,71.4724,71.4905,37168.0
2016-04-22 10:50:00,78.99,79.04,78.97,79.02,34245.0,71.4905,71.5357,71.4724,71.5176,34245.0
2016-04-22 10:55:00,79.01,79.07,79.0,79.06,47842.0,71.5086,71.5629,71.4995,71.5538,47842.0
2016-04-22 11:00:00,79.07,79.14,79.07,79.1,34629.0,71.5629,71.6262,71.5629,71.59,34629.0
2016-04-22 11:05:00,79.1,79.11,79.05,79.06,38335.0,71.59,71.5991,71.5448,71.5538,38335.0
2016-04-22 11:10:00,79.07,79.1,79.0,79.08,33945.0,71.5629,71.59,71.4995,71.5719,33945.0
2016-04-22 11:15:00,79.06,79.1,79.04,79.07,108906.0,71.5538,71.59,71.5357,71.5629,108906.0
2016-04-22 11:20:00,79.07,79.15,79.05,79.11,44812.0,71.5629,71.6353,71.5448,71.5991,44812.0
2016-04-22 11:25:00,79.11,79.13,79.08,79.13,36414.0,71.5991,71.6172,71.5719,71.6172,36414.0
2016-04-22 11:30:00,79.12,79.23,79.12,79.21,43191.0,71.6081,71.7077,71.6081,71.6896,43191.0
2016-04-22 11:35:00,79.2,79.27,79.19,79.23,20519.0,71.6806,71.7439,71.6715,71.7077,20519.0
2016-04-22 11:40:00,79.22,79.24,79.17,79.2,31210.0,71.6987,71.7168,71.6534,71.6806,31210.0
2016-04-22 11:45:00,79.18,79.23,79.15,79.21,24568.0,71.6625,71.7077,71.6353,71.6896,24568.0
2016-04-22 11:50:00,79.22,79.22,79.16,79.2,43645.0,71.6987,71.6987,71.6443,71.6806,43645.0
2016-04-22 11:55:00,79.19,79.26,79.15,79.26,51746.0,71.6715,71.7349,71.6353,71.7349,51746.0
2016-04-22 12:00:00,79.26,79.28,79.23,79.23,36715.0,71.7349,71.753,71.7077,71.7077,36715.0
2016-04-22 12:05:00,79.23,79.26,79.22,79.26,14425.0,71.7077,71.7349,71.6987,71.7349,14425.0
2016-04-22 12:10:00,79.26,79.28,79.22,79.24,14661.0,71.7349,71.753,71.6987,71.7168,14661.0
2016-04-22 12:15:00,79.23,79.23,79.2,79.21,10284.0,71.7077,71.7077,71.6806,71.6896,10284.0
2016-04-22 12:20:00,79.21,79.21,79.14,79.17,18211.0,71.6896,71.6896,71.6262,71.6534,18211.0
2016-04-22 12:25:00,79.16,79.21,79.12,79.14,14980.0,71.6443,71.6896,71.6081,71.6262,14980.0
2016-04-22 12:30:00,79.14,79.19,79.12,79.16,21985.0,71.6262,71.6715,71.6081,71.6443,21985.0
2016-04-22 12:35:00,79.15,79.22,79.15,79.22,14881.0,71.6353,71.6987,71.6353,71.6987,14881.0
2016-04-22 12:40:00,79.21,79.24,79.2,79.24,12914.0,71.6896,71.7168,71.6806,71.7168,12914.0
2016-04-22 12:45:00,79.24,79.24,79.13,79.17,19639.0,71.7168,71.7168,71.6172,71.6534,19639.0
2016-04-22 12:50:00,79.16,79.2,79.14,79.19,16916.0,71.6443,71.6806,71.6262,71.6715,16916.0
2016-04-22 12:55:00,79.19,79.23,79.18,79.2,15259.0,71.6715,71.7077,71.6625,71.6806,15259.0
2016-04-22 13:00:00,79.21,79.29,79.21,79.26,14731.0,71.6896,71.762,71.6896,71.7349,14731.0
2016-04-22 13:05:00,79.26,79.29,79.25,79.28,15736.0,71.7349,71.762,71.7258,71.753,15736.0
2016-04-22 13:10:00,79.28,79.32,79.28,79.3,14582.0,71.753,71.7892,71.753,71.7711,14582.0
2016-04-22 13:15:00,79.3,79.3,79.24,79.26,31733.0,71.7711,71.7711,71.7168,71.7349,31733.0
2016-04-22 13:20:00,79.25,79.25,79.2,79.24,23759.0,71.7258,71.7258,71.6806,71.7168,23759.0
2016-04-22 13:25:00,79.25,79.27,79.22,79.22,16842.0,71.7258,71.7439,71.6987,71.6987,16842.0
2016-04-22 13:30:00,79.22,79.24,79.18,79.22,59453.0,71.6987,71.7168,71.6625,71.6987,59453.0
2016-04-22 13:35:00,79.23,79.27,79.22,79.26,24598.0,71.7077,71.7439,71.6987,71.7349,24598.0
2016-04-22 13:40:00,79.26,79.39,79.26,79.37,82454.0,71.7349,71.8525,71.7349,71.8344,82454.0
2016-04-22 13:45:00,79.37,79.41,79.35,79.36,31026.0,71.8344,71.8706,71.8163,71.8254,31026.0
2016-04-22 13:50:00,79.37,79.41,79.35,79.4,31709.0,71.8344,71.8706,71.8163,71.8616,31709.0
2016-04-22 13:55:00,79.39,79.39,79.31,79.33,24405.0,71.8525,71.8525,71.7801,71.7982,24405.0
2016-04-22 14:00:00,79.33,79.41,79.33,79.41,22772.0,71.7982,71.8706,71.7982,71.8706,22772.0
2016-04-22 14:05:00,79.4,79.41,79.33,79.34,28958.0,71.8616,71.8706,71.7982,71.8073,28958.0
2016-04-22 14:10:00,79.34,79.36,79.29,79.3,25542.0,71.8073,71.8254,71.762,71.7711,25542.0
2016-04-22 14:15:00,79.29,79.38,79.29,79.36,23782.0,71.762,71.8435,71.762,71.8254,23782.0
2016-04-22 14:20:00,79.36,79.44,79.35,79.42,27595.0,71.8254,71.8978,71.8163,71.8797,27595.0
2016-04-22 14:25:00,79.42,79.47,79.42,79.45,42315.0,71.8797,71.9249,71.8797,71.9068,42315.0
2016-04-22 14:30:00,79.46,79.48,79.44,79.44,76209.0,71.9159,71.934,71.8978,71.8978,76209.0
2016-04-22 14:35:00,79.44,79.48,79.43,79.45,99231.0,71.8978,71.934,71.8887,71.9068,99231.0
2016-04-22 14:40:00,79.45,79.51,79.44,79.51,17343.0,71.9068,71.9611,71.8978,71.9611,17343.0
2016-04-22 14:45:00,79.5,79.5,79.44,79.46,51091.0,71.9521,71.9521,71.8978,71.9159,51091.0
2016-04-22 14:50:00,79.45,79.46,79.41,79.44,24492.0,71.9068,71.9159,71.8706,71.8978,24492.0
2016-04-22 14:55:00,79.43,79.47,79.43,79.45,27270.0,71.8887,71.9249,71.8887,71.9068,27270.0
2016-04-22 15:00:00,79.46,79.47,79.39,79.41,39339.0,71.9159,71.9249,71.8525,71.8706,39339.0
2016-04-22 15:05:00,79.4,79.45,79.4,79.44,29503.0,71.8616,71.9068,71.8616,71.8978,29503.0
2016-04-22 15:10:00,79.45,79.51,79.44,79.47,34903.0,71.9068,71.9611,71.8978,71.9249,34903.0
2016-04-22 15:15:00,79.47,79.48,79.38,79.41,133975.0,71.9249,71.934,71.8435,71.8706,133975.0
2016-04-22 15:20:00,79.41,79.44,79.37,79.42,65419.0,71.8706,71.8978,71.8344,71.8797,65419.0
2016-04-22 15:25:00,79.42,79.46,79.41,79.45,89010.0,71.8797,71.9159,71.8706,71.9068,89010.0
2016-04-22 15:30:00,79.44,79.45,79.37,79.39,62776.0,71.8978,71.9068,71.8344,71.8525,62776.0
2016-04-22 15:35:00,79.39,79.43,79.38,79.4,56680.0,71.8525,71.8887,71.8435,71.8616,56680.0
2016-04-22 15:40:00,79.4,79.45,79.38,79.4,76652.0,71.8616,71.9068,71.8435,71.8616,76652.0
2016-04-22 15:45:00,79.4,79.47,79.39,79.47,94804.0,71.8616,71.9249,71.8525,71.9249,94804.0
2016-04-22 15:50:00,79.46,79.47,79.41,79.47,202119.0,71.9159,71.9249,71.8706,71.9249,202119.0
2016-04-22 15:55:00,79.47,79.5,79.43,79.45,520603.0,71.9249,71.9521,71.8887,71.9068,520603.0
2016-04-25 09:30:00,79.31,79.37,79.21,79.26,113541.0,71.7801,71.8344,71.6896,71.7349,113541.0
2016-04-25 09:35:00,79.27,79.28,79.2,79.22,200383.0,71.7439,71.753,71.6806,71.6987,200383.0
2016-04-25 09:40:00,79.22,79.22,79.09,79.1,66211.0,71.6987,71.6987,71.581,71.59,66211.0
2016-04-25 09:45:00,79.1,79.19,79.1,79.12,129012.0,71.59,71.6715,71.59,71.6081,129012.0
2016-04-25 09:50:00,79.11,79.11,79.04,79.08,43120.0,71.5991,71.5991,71.5357,71.5719,43120.0
2016-04-25 09:55:00,79.09,79.12,79.03,79.08,66288.0,71.581,71.6081,71.5267,71.5719,66288.0
2016-04-25 10:00:00,79.07,79.15,79.06,79.11,155163.0,71.5629,71.6353,71.5538,71.5991,155163.0
2016-04-25 10:05:00,79.11,79.13,79.02,79.07,77375.0,71.5991,71.6172,71.5176,71.5629,77375.0
2016-04-25 10:10:00,79.08,79.12,79.05,79.09,46596.0,71.5719,71.6081,71.5448,71.581,46596.0
2016-04-25 10:15:00,79.1,79.11,78.99,79.01,58217.0,71.59,71.5991,71.4905,71.5086,58217.0
2016-04-25 10:20:00,79.01,79.07,78.99,79.06,25075.0,71.5086,71.5629,71.4905,71.5538,25075.0
2016-04-25 10:25:00,79.05,79.07,79.02,79.06,43046.0,71.5448,71.5629,71.5176,71.5538,43046.0
2016-04-25 10:30:00,79.06,79.07,79.0,79.07,36479.0,71.5538,71.5629,71.4995,71.5629,36479.0
2016-04-25 10:35:00,79.07,79.1,79.06,79.07,41104.0,71.5629,71.59,71.5538,71.5629,41104.0
2016-04-25 10:40:00,79.06,79.13,79.05,79.12,21205.0,71.5538,71.6172,71.5448,71.6081,21205.0
2016-04-25 10:45:00,79.12,79.13,79.06,79.09,18100.0,71.6081,71.6172,71.5538,71.581,18100.0
2016-04-25 10:50:00,79.09,79.1,79.03,79.09,19314.0,71.581,71.59,71.5267,71.581,19314.0
2016-04-25 10:55:00,79.1,79.12,79.02,79.03,19405.0,71.59,71.6081,71.5176,71.5267,19405.0
2016-04-25 11:00:00,79.03,79.08,79.0,79.02,50521.0,71.5267,71.5719,71.4995,71.5176,50521.0
2016-04-25 11:05:00,79.02,79.06,78.99,78.99,35451.0,71.5176,71.5538,71.4905,71.4905,35451.0
2016-04-25 11:10:00,78.99,79.08,78.98,79.07,20976.0,71.4905,71.5719,71.4814,71.5629,20976.0
2016-04-25 11:15:00,79.06,79.15,79.06,79.13,21715.0,71.5538,71.6353,71.5538,71.6172,21715.0
2016-04-25 11:20:00,79.14,79.22,79.13,79.21,24165.0,71.6262,71.6987,71.6172,71.6896,24165.0
2016-04-25 11:25:00,79.22,79.22,79.17,79.2,55651.0,71.6987,71.6987,71.6534,71.6806,55651.0
2016-04-25 11:30:00,79.2,79.21,79.16,79.19,47191.0,71.6806,71.6896,71.6443,71.6715,47191.0
2016-04-25 11:35:00,79.18,79.19,79.13,79.13,42894.0,71.6625,71.6715,71.6172,71.6172,42894.0
2016-04-25 11:40:00,79.13,79.18,79.13,79.17,48824.0,71.6172,71.6625,71.6172,71.6534,48824.0
2016-04-25 11:45:00,79.15,79.18,79.11,79.11,61525.0,71.6353,71.6625,71.5991,71.5991,61525.0
2016-04-25 11:50:00,79.11,79.16,79.09,79.15,58104.0,71.5991,71.6443,71.581,71.6353,58104.0
2016-04-25 11:55:00,79.16,79.17,79.12,79.12,36100.0,71.6443,71.6534,71.6081,71.6081,36100.0
2016-04-25 12:00:00,79.12,79.17,79.12,79.15,71275.0,71.6081,71.6534,71.6081,71.6353,71275.0
2016-04-25 12:05:00,79.14,79.18,79.13,79.13,25712.0,71.6262,71.6625,71.6172,71.6172,25712.0
2016-04-25 12:10:00,79.12,79.12,79.08,79.12,16318.0,71.6081,71.6081,71.5719,71.6081,16318.0
2016-04-25 12:15:00,79.12,79.18,79.11,79.16,11623.0,71.6081,71.6625,71.5991,71.6443,11623.0
2016-04-25 12:20:00,79.16,79.19,79.14,79.15,10400.0,71.6443,71.6715,71.6262,71.6353,10400.0
2016-04-25 12:25:00,79.15,79.18,79.15,79.18,10316.0,71.6353,71.6625,71.6353,71.6625,10316.0
2016-04-25 12:30:00,79.19,79.21,79.16,79.21,33394.0,71.6715,71.6896,71.6443,71.6896,33394.0
2016-04-25 12:35:00,79.22,79.22,79.13,79.16,16474.0,71.6987,71.6987,71.6172,71.6443,16474.0
2016-04-25 12:40:00,79.16,79.19,79.14,79.18,22835.0,71.6443,71.6715,71.6262,71.6625,22835.0
2016-04-25 12:45:00,79.19,79.21,79.17,79.2,22366.0,71.6715,71.6896,71.6534,71.6806,22366.0
2016-04-25 12:50:00,79.21,79.39,79.21,79.36,43000.0,71.6896,71.8525,71.6896,71.8254,43000.0
2016-04-25 12:55:00,79.37,79.38,79.35,79.36,46096.0,71.8344,71.8435,71.8163,71.8254,46096.0
2016-04-25 13:00:00,79.37,79.41,79.37,79.39,34493.0,71.8344,71.8706,71.8344,71.8525,34493.0
2016-04-25 13:05:00,79.38,79.4,79.37,79.37,14698.0,71.8435,71.8616,71.8344,71.8344,14698.0
2016-04-25 13:10:00,79.38,79.48,79.38,79.45,41428.0,71.8435,71.934,71.8435,71.9068,41428.0
2016-04-25 13:15:00,79.45,79.48,79.41,79.43,10555.0,71.9068,71.934,71.8706,71.8887,10555.0
2016-04-25 13:20:00,79.44,79.46,79.36,79.37,51293.0,71.8978,71.9159,71.8254,71.8344,51293.0
2016-04-25 13:25:00,79.37,79.42,79.37,79.4,29831.0,71.8344,71.8797,71.8344,71.8616,29831.0
2016-04-25 13:30:00,79.4,79.41,79.36,79.38,32682.0,71.8616,71.8706,71.8254,71.8435,32682.0
2016-04-25 13:35:00,79.38,79.4,79.36,79.38,28016.0,71.8435,71.8616,71.8254,71.8435,28016.0
2016-04-25 13:40:00,79.38,79.42,79.36,79.36,17861.0,71.8435,71.8797,71.8254,71.8254,17861.0
2016-04-25 13:45:00,79.36,79.39,79.35,79.39,20323.0,71.8254,71.8525,71.8163,71.8525,20323.0
2016-04-25 13:50:00,79.39,79.42,79.38,79.42,11294.0,71.8525,71.8797,71.8435,71.8797,11294.0
2016-04-25 13:55:00,79.42,79.45,79.41,79.43,33199.0,71.8797,71.9068,71.8706,71.8887,33199.0
2016-04-25 14:00:00,79.43,79.48,79.43,79.46,21376.0,71.8887,71.934,71.8887,71.9159,21376.0
2016-04-25 14:05:00,79.46,79.46,79.34,79.37,46937.0,71.9159,71.9159,71.8073,71.8344,46937.0
2016-04-25 14:10:00,79.38,79.39,79.34,79.39,17992.0,71.8435,71.8525,71.8073,71.8525,17992.0
2016-04-25 14:15:00,79.4,79.41,79.37,79.39,34060.0,71.8616,71.8706,71.8344,71.8525,34060.0
2016-04-25 14:20:00,79.4,79.41,79.34,79.4,24248.0,71.8616,71.8706,71.8073,71.8616,24248.0
2016-04-25 14:25:00,79.4,79.48,79.39,79.47,38841.0,71.8616,71.934,71.8525,71.9249,38841.0
2016-04-25 14:30:00,79.47,79.48,79.43,79.44,35851.0,71.9249,71.934,71.8887,71.8978,35851.0
2016-04-25 14:35:00,79.44,79.47,79.41,79.44,48605.0,71.8978,71.9249,71.8706,71.8978,48605.0
2016-04-25 14:40:00,79.44,79.47,79.42,79.44,44289.0,71.8978,71.9249,71.8797,71.8978,44289.0
2016-04-25 14:45:00,79.44,79.45,79.39,79.39,30540.0,71.8978,71.9068,71.8525,71.8525,30540.0
2016-04-25 14:50:00,79.39,79.41,79.38,79.4,20216.0,71.8525,71.8706,71.8435,71.8616,20216.0
2016-04-25 14:55:00,79.4,79.51,79.4,79.5,48835.0,71.8616,71.9611,71.8616,71.9521,48835.0
2016-04-25 15:00:00,79.5,79.51,79.4,79.4,19645.0,71.9521,71.9611,71.8616,71.8616,19645.0
2016-04-25 15:05:00,79.4,79.43,79.38,79.39,73155.0,71.8616,71.8887,71.8435,71.8525,73155.0
2016-04-25 15:10:00,79.39,79.42,79.37,79.39,43509.0,71.8525,71.8797,71.8344,71.8525,43509.0
2016-04-25 15:15:00,79.4,79.41,79.33,79.38,55407.0,71.8616,71.8706,71.7982,71.8435,55407.0
2016-04-25 15:20:00,79.39,79.41,79.36,79.41,105072.0,71.8525,71.8706,71.8254,71.8706,105072.0
2016-04-25 15:25:00,79.4,79.41,79.34,79.37,23740.0,71.8616,71.8706,71.8073,71.8344,23740.0
2016-04-25 15:30:00,79.37,79.41,79.34,79.37,61254.0,71.8344,71.8706,71.8073,71.8344,61254.0
2016-04-25 15:35:00,79.37,79.45,79.36,79.42,68818.0,71.8344,71.9068,71.8254,71.8797,68818.0
2016-04-25 15:40:00,79.43,79.46,79.41,79.41,36898.0,71.8887,71.9159,71.8706,71.8706,36898.0
2016-04-25 15:45:00,79.42,79.47,79.41,79.44,60506.0,71.8797,71.9249,71.8706,71.8978,60506.0
2016-04-25 15:50:00,79.44,79.45,79.4,79.44,72890.0,71.8978,71.9068,71.8616,71.8978,72890.0
2016-04-25 15:55:00,79.44,79.56,79.43,79.56,311907.0,71.8978,72.0064,71.8887,72.0064,311907.0
2016-04-26 09:30:00,79.69,79.69,79.45,79.48,98081.0,72.124,72.124,71.9068,71.934,98081.0
2016-04-26 09:35:00,79.48,79.68,79.47,79.64,48770.0,71.934,72.115,71.9249,72.0788,48770.0
2016-04-26 09:40:00,79.64,79.76,79.64,79.7,86887.0,72.0788,72.1874,72.0788,72.1331,86887.0
2016-04-26 09:45:00,79.71,79.88,79.71,79.87,52009.0,72.1421,72.296,72.1421,72.2869,52009.0
2016-04-26 09:50:00,79.88,79.95,79.81,79.95,84762.0,72.296,72.3593,72.2326,72.3593,84762.0
2016-04-26 09:55:00,79.95,79.98,79.93,79.97,54261.0,72.3593,72.3865,72.3412,72.3774,54261.0
2016-04-26 10:00:00,79.98,80.0,79.87,79.91,64867.0,72.3865,72.4046,72.2869,72.3231,64867.0
2016-04-26 10:05:00,79.92,79.96,79.76,79.77,54886.0,72.3322,72.3684,72.1874,72.1964,54886.0
2016-04-26 10:10:00,79.78,79.8,79.59,79.64,34452.0,72.2055,72.2236,72.0335,72.0788,34452.0
2016-04-26 10:15:00,79.64,79.71,79.64,79.69,100757.0,72.0788,72.1421,72.0788,72.124,100757.0
2016-04-26 10:20:00,79.68,79.72,79.6,79.63,51467.0,72.115,72.1512,72.0426,72.0697,51467.0
2016-04-26 10:25:00,79.63,79.63,79.47,79.47,36399.0,72.0697,72.0697,71.9249,71.9249,36399.0
2016-04-26 10:30:00,79.46,79.52,79.43,79.51,25520.0,71.9159,71.9702,71.8887,71.9611,25520.0
2016-04-26 10:35:00,79.51,79.54,79.46,79.47,20487.0,71.9611,71.9883,71.9159,71.9249,20487.0
2016-04-26 10:40:00,79.48,79.55,79.47,79.54,18091.0,71.934,71.9973,71.9249,71.9883,18091.0
2016-04-26 10:45:00,79.54,79.54,79.49,79.5,17672.0,71.9883,71.9883,71.943,71.9521,17672.0
2016-04-26 10:50:00,79.5,79.5,79.4,79.4,30175.0,71.9521,71.9521,71.8616,71.8616,30175.0
2016-04-26 10:55:00,79.38,79.45,79.37,79.38,219112.0,71.8435,71.9068,71.8344,71.8435,219112.0
2016-04-26 11:00:00,79.37,79.39,79.31,79.36,19271.0,71.8344,71.8525,71.7801,71.8254,19271.0
2016-04-26 11:05:00,79.37,79.47,79.37,79.45,20651.0,71.8344,71.9249,71.8344,71.9068,20651.0
2016-04-26 11:10:00,79.44,79.5,79.44,79.48,22174.0,71.8978,71.9521,71.8978,71.934,22174.0
2016-04-26 11:15:00,79.48,79.54,79.48,79.51,11991.0,71.934,71.9883,71.934,71.9611,11991.0
2016-04-26 11:20:00,79.5,79.62,79.5,79.6,24573.0,71.9521,72.0607,71.9521,72.0426,24573.0
2016-04-26 11:25:00,79.59,79.63,79.57,79.58,21919.0,72.0335,72.0697,72.0154,72.0245,21919.0
2016-04-26 11:30:00,79.59,79.61,79.53,79.55,15397.0,72.0335,72.0516,71.9792,71.9973,15397.0
2016-04-26 11:35:00,79.54,79.57,79.54,79.57,24434.0,71.9883,72.0154,71.9883,72.0154,24434.0
2016-04-26 11:40:00,79.57,79.61,79.55,79.57,33489.0,72.0154,72.0516,71.9973,72.0154,33489.0
2016-04-26 11:45:00,79.56,79.61,79.51,79.61,26257.0,72.0064,72.0516,71.9611,72.0516,26257.0
2016-04-26 11:50:00,79.61,79.66,79.61,79.64,42670.0,72.0516,72.0969,72.0516,72.0788,42670.0
2016-04-26 11:55:00,79.64,79.66,79.61,79.62,85264.0,72.0788,72.0969,72.0516,72.0607,85264.0
2016-04-26 12:00:00,79.63,79.7,79.62,79.69,51584.0,72.0697,72.1331,72.0607,72.124,51584.0
2016-04-26 12:05:00,79.69,79.73,79.69,79.71,21391.0,72.124,72.1602,72.124,72.1421,21391.0
2016-04-26 12:10:00,79.72,79.74,79.71,79.71,13915.0,72.1512,72.1693,72.1421,72.1421,13915.0
2016-04-26 12:15:00,79.71,79.73,79.69,79.71,26561.0,72.1421,72.1602,72.124,72.1421,26561.0
2016-04-26 12:20:00,79.71,79.73,79.67,79.71,58195.0,72.1421,72.1602,72.1059,72.1421,58195.0
2016-04-26 12:25:00,79.71,79.75,79.7,79.73,55143.0,72.1421,72.1783,72.1331,72.1602,55143.0
2016-04-26 12:30:00,79.74,79.75,79.7,79.7,59511.0,72.1693,72.1783,72.1331,72.1331,59511.0
2016-04-26 12:35:00,79.71,79.75,79.68,79.68,31805.0,72.1421,72.1783,72.115,72.115,31805.0
2016-04-26 12:40:00,79.68,79.75,79.68,79.73,46439.0,72.115,72.1783,72.115,72.1602,46439.0
2016-04-26 12:45:00,79.73,79.75,79.68,79.7,80453.0,72.1602,72.1783,72.115,72.1331,80453.0
2016-04-26 12:50:00,79.7,79.73,79.69,79.7,24658.0,72.1331,72.1602,72.124,72.1331,24658.0
2016-04-26 12:55:00,79.69,79.7,79.62,79.63,26080.0,72.124,72.1331,72.0607,72.0697,26080.0
2016-04-26 13:00:00,79.63,79.67,79.61,79.62,30403.0,72.0697,72.1059,72.0516,72.0607,30403.0
2016-04-26 13:05:00,79.61,79.61,79.57,79.61,46472.0,72.0516,72.0516,72.0154,72.0516,46472.0
2016-04-26 13:10:00,79.61,79.61,79.54,79.55,34425.0,72.0516,72.0516,71.9883,71.9973,34425.0
2016-04-26 13:15:00,79.56,79.63,79.54,79.63,41143.0,72.0064,72.0697,71.9883,72.0697,41143.0
2016-04-26 13:20:00,79.64,79.66,79.62,79.64,30074.0,72.0788,72.0969,72.0607,72.0788,30074.0
2016-04-26 13:25:00,79.64,79.67,79.63,79.66,34585.0,72.0788,72.1059,72.0697,72.0969,34585.0
2016-04-26 13:30:00,79.65,79.7,79.65,79.68,34284.0,72.0878,72.1331,72.0878,72.115,34284.0
2016-04-26 13:35:00,79.67,79.7,79.66,79.68,29602.0,72.1059,72.1331,72.0969,72.115,29602.0
2016-04-26 13:40:00,79.68,79.68,79.57,79.61,45954.0,72.115,72.115,72.0154,72.0516,45954.0
2016-04-26 13:45:00,79.61,79.64,79.59,79.63,22183.0,72.0516,72.0788,72.0335,72.0697,22183.0
2016-04-26 13:50:00,79.62,79.63,79.58,79.6,29265.0,72.0607,72.0697,72.0245,72.0426,29265.0
2016-04-26 13:55:00,79.6,79.65,79.59,79.64,38977.0,72.0426,72.0878,72.0335,72.0788,38977.0
2016-04-26 14:00:00,79.65,79.68,79.64,79.65,34755.0,72.0878,72.115,72.0788,72.0878,34755.0
2016-04-26 14:05:00,79.65,79.65,79.57,79.6,43659.0,72.0878,72.0878,72.0154,72.0426,43659.0
2016-04-26 14:10:00,79.59,79.65,79.59,79.65,39010.0,72.0335,72.0878,72.0335,72.0878,39010.0
2016-04-26 14:15:00,79.66,79.73,79.66,79.71,41387.0,72.0969,72.1602,72.0969,72.1421,41387.0
2016-04-26 14:20:00,79.71,79.74,79.66,79.67,26442.0,72.1421,72.1693,72.0969,72.1059,26442.0
2016-04-26 14:25:00,79.67,79.71,79.59,79.59,41985.0,72.1059,72.1421,72.0335,72.0335,41985.0
2016-04-26 14:30:00,79.59,79.64,79.57,79.64,38133.0,72.0335,72.0788,72.0154,72.0788,38133.0
2016-04-26 14:35:00,79.64,79.68,79.63,79.67,43789.0,72.0788,72.115,72.0697,72.1059,43789.0
2016-04-26 14:40:00,79.67,79.68,79.64,79.65,27121.0,72.1059,72.115,72.0788,72.0878,27121.0
2016-04-26 14:45:00,79.65,79.72,79.64,79.69,63229.0,72.0878,72.1512,72.0788,72.124,63229.0
2016-04-26 14:50:00,79.68,79.68,79.62,79.62,31463.0,72.115,72.115,72.0607,72.0607,31463.0
2016-04-26 14:55:00,79.63,79.65,79.6,79.61,38434.0,72.0697,72.0878,72.0426,72.0516,38434.0
2016-04-26 15:00:00,79.62,79.68,79.62,79.67,53261.0,72.0607,72.115,72.0607,72.1059,53261.0
2016-04-26 15:05:00,79.67,79.68,79.62,79.62,57955.0,72.1059,72.115,72.0607,72.0607,57955.0
2016-04-26 15:10:00,79.62,79.64,79.58,79.6,27906.0,72.0607,72.0788,72.0245,72.0426,27906.0
2016-04-26 15:15:00,79.6,79.64,79.59,79.62,33833.0,72.0426,72.0788,72.0335,72.0607,33833.0
2016-04-26 15:20:00,79.62,79.66,79.56,79.6,51055.0,72.0607,72.0969,72.0064,72.0426,51055.0
2016-04-26 15:25:00,79.6,79.65,79.59,79.64,61420.0,72.0426,72.0878,72.0335,72.0788,61420.0
2016-04-26 15:30:00,79.64,79.74,79.64,79.73,102861.0,72.0788,72.1693,72.0788,72.1602,102861.0
2016-04-26 15:35:00,79.73,79.75,79.69,79.69,75631.0,72.1602,72.1783,72.124,72.124,75631.0
2016-04-26 15:40:00,79.69,79.73,79.68,79.71,61130.0,72.124,72.1602,72.115,72.1421,61130.0
2016-04-26 15:45:00,79.71,79.74,79.69,79.69,70140.0,72.1421,72.1693,72.124,72.124,70140.0
2016-04-26 15:50:00,79.7,79.73,79.69,79.69,90726.0,72.1331,72.1602,72.124,72.124,90726.0
2016-04-26 15:55:00,79.7,79.75,79.68,79.72,129093.0,72.1331,72.1783,72.115,72.1512,129093.0
2016-04-27 09:30:00,79.7,79.73,79.58,79.69,97784.0,72.1331,72.1602,72.0245,72.124,97784.0
2016-04-27 09:35:00,79.7,79.79,79.7,79.73,46115.0,72.1331,72.2145,72.1331,72.1602,46115.0
2016-04-27 09:40:00,79.73,79.79,79.7,79.7,91343.0,72.1602,72.2145,72.1331,72.1331,91343.0
2016-04-27 09:45:00,79.71,79.74,79.65,79.68,81288.0,72.1421,72.1693,72.0878,72.115,81288.0
2016-04-27 09:50:00,79.68,79.74,79.56,79.58,62570.0,72.115,72.1693,72.0064,72.0245,62570.0
2016-04-27 09:55:00,79.58,79.64,79.56,79.6,36390.0,72.0245,72.0788,72.0064,72.0426,36390.0
2016-04-27 10:00:00,79.61,79.65,79.54,79.61,150285.0,72.0516,72.0878,71.9883,72.0516,150285.0
2016-04-27 10:05:00,79.61,79.62,79.53,79.55,107158.0,72.0516,72.0607,71.9792,71.9973,107158.0
2016-04-27 10:10:00,79.56,79.59,79.52,79.53,68616.0,72.0064,72.0335,71.9702,71.9792,68616.0
2016-04-27 10:15:00,79.53,79.54,79.43,79.46,20131.0,71.9792,71.9883,71.8887,71.9159,20131.0
2016-04-27 10:20:00,79.46,79.48,79.39,79.41,38807.0,71.9159,71.934,71.8525,71.8706,38807.0
2016-04-27 10:25:00,79.4,79.45,79.38,79.41,74212.0,71.8616,71.9068,71.8435,71.8706,74212.0
2016-04-27 10:30:00,79.4,79.46,79.33,79.41,90888.0,71.8616,71.9159,71.7982,71.8706,90888.0
2016-04-27 10:35:00,79.41,79.44,79.36,79.38,28212.0,71.8706,71.8978,71.8254,71.8435,28212.0
2016-04-27 10:40:00,79.38,79.38,79.32,79.35,30863.0,71.8435,71.8435,71.7892,71.8163,30863.0
2016-04-27 10:45:00,79.34,79.34,79.28,79.3,26275.0,71.8073,71.8073,71.753,71.7711,26275.0
2016-04-27 10:50:00,79.31,79.34,79.3,79.32,34196.0,71.7801,71.8073,71.7711,71.7892,34196.0
2016-04-27 10:55:00,79.31,79.36,79.28,79.29,87851.0,71.7801,71.8254,71.753,71.762,87851.0
2016-04-27 11:00:00,79.29,79.34,79.27,79.34,31882.0,71.762,71.8073,71.7439,71.8073,31882.0
2016-04-27 11:05:00,79.34,79.38,79.32,79.36,31337.0,71.8073,71.8435,71.7892,71.8254,31337.0
2016-04-27 11:10:00,79.36,79.36,79.31,79.35,36506.0,71.8254,71.8254,71.7801,71.8163,36506.0
2016-04-27 11:15:00,79.36,79.47,79.34,79.45,22514.0,71.8254,71.9249,71.8073,71.9068,22514.0
2016-04-27 11:20:00,79.45,79.45,79.41,79.43,28619.0,71.9068,71.9068,71.8706,71.8887,28619.0
2016-04-27 11:25:00,79.44,79.47,79.39,79.47,62696.0,71.8978,71.9249,71.8525,71.9249,62696.0
2016-04-27 11:30:00,79.47,79.52,79.45,79.5,30173.0,71.9249,71.9702,71.9068,71.9521,30173.0
2016-04-27 11:35:00,79.51,79.53,79.48,79.53,34352.0,71.9611,71.9792,71.934,71.9792,34352.0
2016-04-27 11:40:00,79.54,79.55,79.49,79.53,54264.0,71.9883,71.9973,71.943,71.9792,54264.0
2016-04-27 11:45:00,79.53,79.57,79.53,79.56,19190.0,71.9792,72.0154,71.9792,72.0064,19190.0
2016-04-27 11:50:00,79.56,79.58,79.53,79.56,24208.0,72.0064,72.0245,71.9792,72.0064,24208.0
2016-04-27 11:55:00,79.56,79.59,79.55,79.57,14685.0,72.0064,72.0335,71.9973,72.0154,14685.0
2016-04-27 12:00:00,79.57,79.59,79.56,79.58,17538.0,72.0154,72.0335,72.0064,72.0245,17538.0
2016-04-27 12:05:00,79.58,79.6,79.57,79.59,13435.0,72.0245,72.0426,72.0154,72.0335,13435.0
2016-04-27 12:10:00,79.58,79.59,79.51,79.51,23569.0,72.0245,72.0335,71.9611,71.9611,23569.0
2016-04-27 12:15:00,79.51,79.54,79.51,79.51,51259.0,71.9611,71.9883,71.9611,71.9611,51259.0
2016-04-27 12:20:00,79.51,79.62,79.51,79.61,74769.0,71.9611,72.0607,71.9611,72.0516,74769.0
2016-04-27 12:25:00,79.62,79.63,79.59,79.61,19969.0,72.0607,72.0697,72.0335,72.0516,19969.0
2016-04-27 12:30:00,79.61,79.63,79.58,79.58,22357.0,72.0516,72.0697,72.0245,72.0245,22357.0
2016-04-27 12:35:00,79.57,79.59,79.56,79.59,12229.0,72.0154,72.0335,72.0064,72.0335,12229.0
2016-04-27 12:40:00,79.59,79.61,79.56,79.56,26381.0,72.0335,72.0516,72.0064,72.0064,26381.0
2016-04-27 12:45:00,79.56,79.58,79.54,79.55,16809.0,72.0064,72.0245,71.9883,71.9973,16809.0
2016-04-27 12:50:00,79.55,79.59,79.54,79.57,18201.0,71.9973,72.0335,71.9883,72.0154,18201.0
2016-04-27 12:55:00,79.57,79.59,79.56,79.57,17682.0,72.0154,72.0335,72.0064,72.0154,17682.0
2016-04-27 13:00:00,79.57,79.57,79.53,79.56,31749.0,72.0154,72.0154,71.9792,72.0064,31749.0
2016-04-27 13:05:00,79.55,79.55,79.5,79.5,18694.0,71.9973,71.9973,71.9521,71.9521,18694.0
2016-04-27 13:10:00,79.5,79.52,79.48,79.51,25577.0,71.9521,71.9702,71.934,71.9611,25577.0
2016-04-27 13:15:00,79.51,79.54,79.5,79.52,12468.0,71.9611,71.9883,71.9521,71.9702,12468.0
2016-04-27 13:20:00,79.51,79.52,79.44,79.45,30008.0,71.9611,71.9702,71.8978,71.9068,30008.0
2016-04-27 13:25:00,79.45,79.48,79.43,79.43,63444.0,71.9068,71.934,71.8887,71.8887,63444.0
2016-04-27 13:30:00,79.42,79.47,79.42,79.46,17825.0,71.8797,71.9249,71.8797,71.9159,17825.0
2016-04-27 13:35:00,79.46,79.49,79.46,79.46,15065.0,71.9159,71.943,71.9159,71.9159,15065.0
2016-04-27 13:40:00,79.47,79.49,79.46,79.47,12000.0,71.9249,71.943,71.9159,71.9249,12000.0
2016-04-27 13:45:00,79.48,79.5,79.47,79.49,31304.0,71.934,71.9521,71.9249,71.943,31304.0
2016-04-27 13:50:00,79.5,79.51,79.46,79.46,15344.0,71.9521,71.9611,71.9159,71.9159,15344.0
2016-04-27 13:55:00,79.47,79.49,79.43,79.45,56490.0,71.9249,71.943,71.8887,71.9068,56490.0
2016-04-27 14:00:00,79.43,79.45,79.29,79.36,54498.0,71.8887,71.9068,71.762,71.8254,54498.0
2016-04-27 14:05:00,79.36,79.67,79.36,79.67,88373.0,71.8254,72.1059,71.8254,72.1059,88373.0
2016-04-27 14:10:00,79.67,79.7,79.58,79.6,103911.0,72.1059,72.1331,72.0245,72.0426,103911.0
2016-04-27 14:15:00,79.61,79.68,79.58,79.66,62988.0,72.0516,72.115,72.0245,72.0969,62988.0
2016-04-27 14:20:00,79.67,79.72,79.62,79.64,38155.0,72.1059,72.1512,72.0607,72.0788,38155.0
2016-04-27 14:25:00,79.62,79.7,79.62,79.64,48340.0,72.0607,72.1331,72.0607,72.0788,48340.0
2016-04-27 14:30:00,79.64,79.66,79.5,79.52,64181.0,72.0788,72.0969,71.9521,71.9702,64181.0
2016-04-27 14:35:00,79.52,79.59,79.48,79.51,48987.0,71.9702,72.0335,71.934,71.9611,48987.0
2016-04-27 14:40:00,79.51,79.57,79.5,79.51,32331.0,71.9611,72.0154,71.9521,71.9611,32331.0
2016-04-27 14:45:00,79.5,79.59,79.49,79.53,39453.0,71.9521,72.0335,71.943,71.9792,39453.0
2016-04-27 14:50:00,79.52,79.6,79.5,79.57,38869.0,71.9702,72.0426,71.9521,72.0154,38869.0
2016-04-27 14:55:00,79.57,79.61,79.57,79.58,168969.0,72.0154,72.0516,72.0154,72.0245,168969.0
2016-04-27 15:00:00,79.58,79.72,79.56,79.69,54103.0,72.0245,72.1512,72.0064,72.124,54103.0
2016-04-27 15:05:00,79.69,79.75,79.65,79.71,37787.0,72.124,72.1783,72.0878,72.1421,37787.0
2016-04-27 15:10:00,79.71,79.79,79.69,79.76,60522.0,72.1421,72.2145,72.124,72.1874,60522.0
2016-04-27 15:15:00,79.76,79.83,79.74,79.82,55269.0,72.1874,72.2507,72.1693,72.2417,55269.0
2016-04-27 15:20:00,79.83,79.87,79.82,79.84,45211.0,72.2507,72.2869,72.2417,72.2598,45211.0
2016-04-27 15:25:00,79.84,79.85,79.76,79.8,158807.0,72.2598,72.2688,72.1874,72.2236,158807.0
2016-04-27 15:30:00,79.8,79.82,79.78,79.8,82471.0,72.2236,72.2417,72.2055,72.2236,82471.0
2016-04-27 15:35:00,79.8,79.83,79.77,79.82,82449.0,72.2236,72.2507,72.1964,72.2417,82449.0
2016-04-27 15:40:00,79.82,79.84,79.76,79.8,60801.0,72.2417,72.2598,72.1874,72.2236,60801.0
2016-04-27 15:45:00,79.8,79.84,79.77,79.8,115460.0,72.2236,72.2598,72.1964,72.2236,115460.0
2016-04-27 15:50:00,79.79,79.79,79.7,79.71,128261.0,72.2145,72.2145,72.1331,72.1421,128261.0
2016-04-27 15:55:00,79.7,79.71,79.63,79.68,155462.0,72.1331,72.1421,72.0697,72.115,155462.0
2016-04-28 09:30:00,79.32,79.37,79.22,79.24,162949.0,71.7892,71.8344,71.6987,71.7168,162949.0
2016-04-28 09:35:00,79.23,79.52,79.23,79.5,142421.0,71.7077,71.9702,71.7077,71.9521,142421.0
2016-04-28 09:40:00,79.48,79.64,79.41,79.62,100172.0,71.934,72.0788,71.8706,72.0607,100172.0
2016-04-28 09:45:00,79.64,79.67,79.56,79.62,62981.0,72.0788,72.1059,72.0064,72.0607,62981.0
2016-04-28 09:50:00,79.61,79.64,79.51,79.52,46470.0,72.0516,72.0788,71.9611,71.9702,46470.0
2016-04-28 09:55:00,79.52,79.62,79.52,79.59,30501.0,71.9702,72.0607,71.9702,72.0335,30501.0
2016-04-28 10:00:00,79.59,79.72,79.57,79.71,147720.0,72.0335,72.1512,72.0154,72.1421,147720.0
2016-04-28 10:05:00,79.71,79.77,79.7,79.71,185091.0,72.1421,72.1964,72.1331,72.1421,185091.0
2016-04-28 10:10:00,79.71,79.79,79.66,79.76,158940.0,72.1421,72.2145,72.0969,72.1874,158940.0
2016-04-28 10:15:00,79.76,79.8,79.69,79.75,178061.0,72.1874,72.2236,72.124,72.1783,178061.0
2016-04-28 10:20:00,79.75,79.77,79.72,79.77,84035.0,72.1783,72.1964,72.1512,72.1964,84035.0
2016-04-28 10:25:00,79.78,79.81,79.76,79.81,24696.0,72.2055,72.2326,72.1874,72.2326,24696.0
2016-04-28 10:30:00,79.82,79.84,79.77,79.82,23727.0,72.2417,72.2598,72.1964,72.2417,23727.0
2016-04-28 10:35:00,79.83,79.88,79.81,79.85,25293.0,72.2507,72.296,72.2326,72.2688,25293.0
2016-04-28 10:40:00,79.86,79.88,79.77,79.81,37086.0,72.2779,72.296,72.1964,72.2326,37086.0
2016-04-28 10:45:00,79.8,79.93,79.8,79.91,27449.0,72.2236,72.3412,72.2236,72.3231,27449.0
2016-04-28 10:50:00,79.89,79.9,79.83,79.84,52682.0,72.305,72.3141,72.2507,72.2598,52682.0
2016-04-28 10:55:00,79.85,79.91,79.85,79.89,32497.0,72.2688,72.3231,72.2688,72.305,32497.0
2016-04-28 11:00:00,79.91,79.93,79.87,79.91,43190.0,72.3231,72.3412,72.2869,72.3231,43190.0
2016-04-28 11:05:00,79.92,79.93,79.86,79.87,52944.0,72.3322,72.3412,72.2779,72.2869,52944.0
2016-04-28 11:10:00,79.86,79.91,79.85,79.9,40374.0,72.2779,72.3231,72.2688,72.3141,40374.0
2016-04-28 11:15:00,79.91,79.92,79.88,79.91,21488.0,72.3231,72.3322,72.296,72.3231,21488.0
2016-04-28 11:20:00,79.91,79.96,79.9,79.95,21503.0,72.3231,72.3684,72.3141,72.3593,21503.0
2016-04-28 11:25:00,79.96,79.96,79.9,79.91,33031.0,72.3684,72.3684,72.3141,72.3231,33031.0
2016-04-28 11:30:00,79.92,79.97,79.91,79.93,15947.0,72.3322,72.3774,72.3231,72.3412,15947.0
2016-04-28 11:35:00,79.94,79.96,79.92,79.96,31456.0,72.3503,72.3684,72.3322,72.3684,31456.0
2016-04-28 11:40:00,79.95,79.96,79.9,79.91,95685.0,72.3593,72.3684,72.3141,72.3231,95685.0
2016-04-28 11:45:00,79.91,79.92,79.84,79.86,47844.0,72.3231,72.3322,72.2598,72.2779,47844.0
2016-04-28 11:50:00,79.85,79.88,79.84,79.86,27645.0,72.2688,72.296,72.2598,72.2779,27645.0
2016-04-28 11:55:00,79.86,79.86,79.83,79.86,12986.0,72.2779,72.2779,72.2507,72.2779,12986.0
2016-04-28 12:00:00,79.87,79.9,79.87,79.89,17892.0,72.2869,72.3141,72.2869,72.305,17892.0
2016-04-28 12:05:00,79.88,79.9,79.87,79.89,9360.0,72.296,72.3141,72.2869,72.305,9360.0
2016-04-28 12:10:00,79.89,79.9,79.83,79.83,11789.0,72.305,72.3141,72.2507,72.2507,11789.0
2016-04-28 12:15:00,79.82,79.85,79.77,79.77,17154.0,72.2417,72.2688,72.1964,72.1964,17154.0
2016-04-28 12:20:00,79.76,79.79,79.73,79.73,123247.0,72.1874,72.2145,72.1602,72.1602,123247.0
2016-04-28 12:25:00,79.73,79.76,79.71,79.73,119379.0,72.1602,72.1874,72.1421,72.1602,119379.0
2016-04-28 12:30:00,79.73,79.75,79.7,79.75,156735.0,72.1602,72.1783,72.1331,72.1783,156735.0
2016-04-28 12:35:00,79.75,79.78,79.72,79.77,157594.0,72.1783,72.2055,72.1512,72.1964,157594.0
2016-04-28 12:40:00,79.77,79.78,79.73,79.78,189292.0,72.1964,72.2055,72.1602,72.2055,189292.0
2016-04-28 12:45:00,79.77,79.77,79.73,79.75,120200.0,72.1964,72.1964,72.1602,72.1783,120200.0
2016-04-28 12:50:00,79.75,79.8,79.73,79.79,128819.0,72.1783,72.2236,72.1602,72.2145,128819.0
2016-04-28 12:55:00,79.8,79.82,79.78,79.79,114165.0,72.2236,72.2417,72.2055,72.2145,114165.0
2016-04-28 13:00:00,79.79,79.79,79.63,79.63,47329.0,72.2145,72.2145,72.0697,72.0697,47329.0
2016-04-28 13:05:00,79.62,79.67,79.6,79.62,23549.0,72.0607,72.1059,72.0426,72.0607,23549.0
2016-04-28 13:10:00,79.62,79.62,79.53,79.6,17967.0,72.0607,72.0607,71.9792,72.0426,17967.0
2016-04-28 13:15:00,79.6,79.6,79.52,79.52,28623.0,72.0426,72.0426,71.9702,71.9702,28623.0
2016-04-28 13:20:00,79.51,79.52,79.47,79.5,22306.0,71.9611,71.9702,71.9249,71.9521,22306.0
2016-04-28 13:25:00,79.51,79.55,79.51,79.55,16691.0,71.9611,71.9973,71.9611,71.9973,16691.0
2016-04-28 13:30:00,79.55,79.59,79.54,79.57,11277.0,71.9973,72.0335,71.9883,72.0154,11277.0
2016-04-28 13:35:00,79.56,79.58,79.53,79.57,26097.0,72.0064,72.0245,71.9792,72.0154,26097.0
2016-04-28 13:40:00,79.56,79.59,79.53,79.58,33859.0,72.0064,72.0335,71.9792,72.0245,33859.0
2016-04-28 13:45:00,79.58,79.58,79.53,79.55,11817.0,72.0245,72.0245,71.9792,71.9973,11817.0
2016-04-28 13:50:00,79.54,79.59,79.54,79.56,18446.0,71.9883,72.0335,71.9883,72.0064,18446.0
2016-04-28 13:55:00,79.56,79.57,79.51,79.52,24258.0,72.0064,72.0154,71.9611,71.9702,24258.0
2016-04-28 14:00:00,79.52,79.55,79.47,79.49,43416.0,71.9702,71.9973,71.9249,71.943,43416.0
2016-04-28 14:05:00,79.49,79.54,79.47,79.52,16610.0,71.943,71.9883,71.9249,71.9702,16610.0
2016-04-28 14:10:00,79.52,79.53,79.47,79.5,31910.0,71.9702,71.9792,71.9249,71.9521,31910.0
2016-04-28 14:15:00,79.48,79.49,79.44,79.46,19987.0,71.934,71.943,71.8978,71.9159,19987.0
2016-04-28 14:20:00,79.45,79.49,79.42,79.48,35853.0,71.9068,71.943,71.8797,71.934,35853.0
2016-04-28 14:25:00,79.48,79.48,79.46,79.48,26700.0,71.934,71.934,71.9159,71.934,26700.0
2016-04-28 14:30:00,79.48,79.5,79.43,79.44,34549.0,71.934,71.9521,71.8887,71.8978,34549.0
2016-04-28 14:35:00,79.43,79.46,79.35,79.35,69019.0,71.8887,71.9159,71.8163,71.8163,69019.0
2016-04-28 14:40:00,79.34,79.35,79.28,79.28,38476.0,71.8073,71.8163,71.753,71.753,38476.0
2016-04-28 14:45:00,79.28,79.28,79.18,79.22,83865.0,71.753,71.753,71.6625,71.6987,83865.0
2016-04-28 14:50:00,79.22,79.23,79.19,79.21,49836.0,71.6987,71.7077,71.6715,71.6896,49836.0
2016-04-28 14:55:00,79.21,79.22,79.17,79.21,55344.0,71.6896,71.6987,71.6534,71.6896,55344.0
2016-04-28 15:00:00,79.21,79.22,79.14,79.18,66480.0,71.6896,71.6987,71.6262,71.6625,66480.0
2016-04-28 15:05:00,79.19,79.19,79.09,79.09,51858.0,71.6715,71.6715,71.581,71.581,51858.0
2016-04-28 15:10:00,79.09,79.09,78.95,78.96,111662.0,71.581,71.581,71.4543,71.4633,111662.0
2016-04-28 15:15:00,78.95,79.01,78.9,78.95,145313.0,71.4543,71.5086,71.409,71.4543,145313.0
2016-04-28 15:20:00,78.95,79.0,78.88,78.88,119575.0,71.4543,71.4995,71.3909,71.3909,119575.0
2016-04-28 15:25:00,78.89,78.89,78.71,78.73,177421.0,71.4,71.4,71.2371,71.2552,177421.0
2016-04-28 15:30:00,78.73,78.86,78.73,78.81,184682.0,71.2552,71.3728,71.2552,71.3276,184682.0
2016-04-28 15:35:00,78.81,78.9,78.81,78.85,130130.0,71.3276,71.409,71.3276,71.3638,130130.0
2016-04-28 15:40:00,78.85,78.92,78.84,78.87,140266.0,71.3638,71.4271,71.3547,71.3819,140266.0
2016-04-28 15:45:00,78.87,78.93,78.81,78.81,130948.0,71.3819,71.4362,71.3276,71.3276,130948.0
2016-04-28 15:50:00,78.81,78.82,78.66,78.71,256279.0,71.3276,71.3366,71.1918,71.2371,256279.0
2016-04-28 15:55:00,78.71,78.84,78.63,78.82,458541.0,71.2371,71.3547,71.1647,71.3366,458541.0
2016-04-29 09:30:00,79.45,79.58,79.21,79.28,189896.0,71.9068,72.0245,71.6896,71.753,189896.0
2016-04-29 09:35:00,79.3,79.43,79.22,79.43,73201.0,71.7711,71.8887,71.6987,71.8887,73201.0
2016-04-29 09:40:00,79.42,79.42,79.17,79.19,82844.0,71.8797,71.8797,71.6534,71.6715,82844.0
2016-04-29 09:45:00,79.19,79.2,79.04,79.06,96960.0,71.6715,71.6806,71.5357,71.5538,96960.0
2016-04-29 09:50:00,79.04,79.05,78.91,78.95,144716.0,71.5357,71.5448,71.4181,71.4543,144716.0
2016-04-29 09:55:00,78.95,79.05,78.88,78.93,79582.0,71.4543,71.5448,71.3909,71.4362,79582.0
2016-04-29 10:00:00,78.92,78.92,78.81,78.87,104278.0,71.4271,71.4271,71.3276,71.3819,104278.0
2016-04-29 10:05:00,78.86,78.94,78.82,78.94,86992.0,71.3728,71.4452,71.3366,71.4452,86992.0
2016-04-29 10:10:00,78.92,79.0,78.88,78.92,81645.0,71.4271,71.4995,71.3909,71.4271,81645.0
2016-04-29 10:15:00,78.92,78.93,78.85,78.91,124059.0,71.4271,71.4362,71.3638,71.4181,124059.0
2016-04-29 10:20:00,78.91,78.98,78.9,78.95,55234.0,71.4181,71.4814,71.409,71.4543,55234.0
2016-04-29 10:25:00,78.95,79.04,78.9,79.02,51082.0,71.4543,71.5357,71.409,71.5176,51082.0
2016-04-29 10:30:00,79.02,79.03,78.96,79.01,34361.0,71.5176,71.5267,71.4633,71.5086,34361.0
2016-04-29 10:35:00,79.01,79.16,79.01,79.15,43623.0,71.5086,71.6443,71.5086,71.6353,43623.0
2016-04-29 10:40:00,79.15,79.18,79.09,79.13,47613.0,71.6353,71.6625,71.581,71.6172,47613.0
2016-04-29 10:45:00,79.11,79.11,79.04,79.04,54307.0,71.5991,71.5991,71.5357,71.5357,54307.0
2016-04-29 10:50:00,79.05,79.06,78.94,78.95,98798.0,71.5448,71.5538,71.4452,71.4543,98798.0
2016-04-29 10:55:00,78.95,79.04,78.93,79.03,87388.0,71.4543,71.5357,71.4362,71.5267,87388.0
2016-04-29 11:00:00,79.03,79.04,78.89,78.96,125935.0,71.5267,71.5357,71.4,71.4633,125935.0
2016-04-29 11:05:00,78.96,79.06,78.96,79.03,61639.0,71.4633,71.5538,71.4633,71.5267,61639.0
2016-04-29 11:10:00,79.04,79.08,78.98,79.06,75858.0,71.5357,71.5719,71.4814,71.5538,75858.0
2016-04-29 11:15:00,79.06,79.06,78.94,78.96,213932.0,71.5538,71.5538,71.4452,71.4633,213932.0
2016-04-29 11:20:00,78.96,78.96,78.89,78.91,90922.0,71.4633,71.4633,71.4,71.4181,90922.0
2016-04-29 11:25:00,78.9,78.95,78.88,78.9,64681.0,71.409,71.4543,71.3909,71.409,64681.0
2016-04-29 11:30:00,78.9,78.92,78.84,78.86,112150.0,71.409,71.4271,71.3547,71.3728,112150.0
2016-04-29 11:35:00,78.87,78.87,78.75,78.82,115221.0,71.3819,71.3819,71.2733,71.3366,115221.0
2016-04-29 11:40:00,78.82,78.83,78.71,78.72,189977.0,71.3366,71.3457,71.2371,71.2461,189977.0
2016-04-29 11:45:00,78.73,78.76,78.59,78.75,299940.0,71.2552,71.2823,71.1285,71.2733,299940.0
2016-04-29 11:50:00,78.75,78.84,78.72,78.82,68408.0,71.2733,71.3547,71.2461,71.3366,68408.0
2016-04-29 11:55:00,78.81,78.86,78.77,78.81,55719.0,71.3276,71.3728,71.2914,71.3276,55719.0
2016-04-29 12:00:00,78.81,78.85,78.75,78.78,34265.0,71.3276,71.3638,71.2733,71.3004,34265.0
2016-04-29 12:05:00,78.78,78.84,78.76,78.77,76128.0,71.3004,71.3547,71.2823,71.2914,76128.0
2016-04-29 12:10:00,78.77,78.79,78.71,78.71,71485.0,71.2914,71.3095,71.2371,71.2371,71485.0
2016-04-29 12:15:00,78.72,78.86,78.71,78.86,97482.0,71.2461,71.3728,71.2371,71.3728,97482.0
2016-04-29 12:20:00,78.86,78.87,78.79,78.79,72249.0,71.3728,71.3819,71.3095,71.3095,72249.0
2016-04-29 12:25:00,78.79,78.84,78.78,78.81,64635.0,71.3095,71.3547,71.3004,71.3276,64635.0
2016-04-29 12:30:00,78.81,78.87,78.77,78.86,57366.0,71.3276,71.3819,71.2914,71.3728,57366.0
2016-04-29 12:35:00,78.85,78.91,78.8,78.89,63997.0,71.3638,71.4181,71.3185,71.4,63997.0
2016-04-29 12:40:00,78.88,78.9,78.83,78.85,38655.0,71.3909,71.409,71.3457,71.3638,38655.0
2016-04-29 12:45:00,78.85,78.93,78.84,78.92,28421.0,71.3638,71.4362,71.3547,71.4271,28421.0
2016-04-29 12:50:00,78.92,78.94,78.85,78.85,64687.0,71.4271,71.4452,71.3638,71.3638,64687.0
2016-04-29 12:55:00,78.85,78.85,78.79,78.82,59962.0,71.3638,71.3638,71.3095,71.3366,59962.0
2016-04-29 13:00:00,78.82,78.86,78.82,78.86,32418.0,71.3366,71.3728,71.3366,71.3728,32418.0
2016-04-29 13:05:00,78.85,79.01,78.84,78.98,120240.0,71.3638,71.5086,71.3547,71.4814,120240.0
2016-04-29 13:10:00,78.98,79.05,78.93,79.03,61889.0,71.4814,71.5448,71.4362,71.5267,61889.0
2016-04-29 13:15:00,79.03,79.03,79.0,79.03,26050.0,71.5267,71.5267,71.4995,71.5267,26050.0
2016-04-29 13:20:00,79.02,79.05,78.98,79.04,96744.0,71.5176,71.5448,71.4814,71.5357,96744.0
2016-04-29 13:25:00,79.04,79.05,78.98,78.99,64563.0,71.5357,71.5448,71.4814,71.4905,64563.0
2016-04-29 13:30:00,78.99,79.01,78.95,78.97,66920.0,71.4905,71.5086,71.4543,71.4724,66920.0
2016-04-29 13:35:00,78.97,79.02,78.93,78.96,108405.0,71.4724,71.5176,71.4362,71.4633,108405.0
2016-04-29 13:40:00,78.95,78.96,78.86,78.89,63737.0,71.4543,71.4633,71.3728,71.4,63737.0
2016-04-29 13:45:00,78.88,78.89,78.83,78.87,66382.0,71.3909,71.4,71.3457,71.3819,66382.0
2016-04-29 13:50:00,78.87,78.91,78.83,78.89,109856.0,71.3819,71.4181,71.3457,71.4,109856.0
2016-04-29 13:55:00,78.88,78.88,78.81,78.82,61243.0,71.3909,71.3909,71.3276,71.3366,61243.0
2016-04-29 14:00:00,78.82,78.91,78.82,78.9,63419.0,71.3366,71.4181,71.3366,71.409,63419.0
2016-04-29 14:05:00,78.9,78.9,78.78,78.78,81558.0,71.409,71.409,71.3004,71.3004,81558.0
2016-04-29 14:10:00,78.78,78.79,78.73,78.76,42018.0,71.3004,71.3095,71.2552,71.2823,42018.0
2016-04-29 14:15:00,78.76,78.83,78.72,78.81,122418.0,71.2823,71.3457,71.2461,71.3276,122418.0
2016-04-29 14:20:00,78.81,78.88,78.79,78.86,94759.0,71.3276,71.3909,71.3095,71.3728,94759.0
2016-04-29 14:25:00,78.86,78.94,78.84,78.92,172841.0,71.3728,71.4452,71.3547,71.4271,172841.0
2016-04-29 14:30:00,78.9,78.91,78.82,78.88,44706.0,71.409,71.4181,71.3366,71.3909,44706.0
2016-04-29 14:35:00,78.87,78.87,78.78,78.78,33401.0,71.3819,71.3819,71.3004,71.3004,33401.0
2016-04-29 14:40:00,78.78,78.82,78.76,78.79,37609.0,71.3004,71.3366,71.2823,71.3095,37609.0
2016-04-29 14:45:00,78.8,78.94,78.78,78.92,36534.0,71.3185,71.4452,71.3004,71.4271,36534.0
2016-04-29 14:50:00,78.91,78.91,78.82,78.89,143265.0,71.4181,71.4181,71.3366,71.4,143265.0
2016-04-29 14:55:00,78.9,78.92,78.82,78.85,62346.0,71.409,71.4271,71.3366,71.3638,62346.0
2016-04-29 15:00:00,78.85,78.93,78.82,78.86,137952.0,71.3638,71.4362,71.3366,71.3728,137952.0
2016-04-29 15:05:00,78.86,78.98,78.83,78.94,110559.0,71.3728,71.4814,71.3457,71.4452,110559.0
2016-04-29 15:10:00,78.94,79.02,78.91,79.01,95169.0,71.4452,71.5176,71.4181,71.5086,95169.0
2016-04-29 15:15:00,79.0,79.05,78.99,79.02,47929.0,71.4995,71.5448,71.4905,71.5176,47929.0
2016-04-29 15:20:00,79.02,79.08,78.98,79.01,76641.0,71.5176,71.5719,71.4814,71.5086,76641.0
2016-04-29 15:25:00,79.02,79.04,78.94,78.94,131207.0,71.5176,71.5357,71.4452,71.4452,131207.0
2016-04-29 15:30:00,78.94,79.15,78.94,79.14,147154.0,71.4452,71.6353,71.4452,71.6262,147154.0
2016-04-29 15:35:00,79.15,79.16,79.08,79.09,137948.0,71.6353,71.6443,71.5719,71.581,137948.0
2016-04-29 15:40:00,79.1,79.2,79.1,79.2,176406.0,71.59,71.6806,71.59,71.6806,176406.0
2016-04-29 15:45:00,79.2,79.33,79.15,79.19,288431.0,71.6806,71.7982,71.6353,71.6715,288431.0
2016-04-29 15:50:00,79.18,79.22,79.15,79.21,338833.0,71.6625,71.6987,71.6353,71.6896,338833.0
2016-04-29 15:55:00,79.22,79.24,79.13,79.17,383465.0,71.6987,71.7168,71.6172,71.6534,383465.0
2016-05-02 09:30:00,79.42,79.46,79.32,79.41,117053.0,71.8797,71.9159,71.7892,71.8706,117053.0
2016-05-02 09:35:00,79.41,79.63,79.39,79.63,102782.0,71.8706,72.0697,71.8525,72.0697,102782.0
2016-05-02 09:40:00,79.63,79.71,79.63,79.69,72521.0,72.0697,72.1421,72.0697,72.124,72521.0
2016-05-02 09:45:00,79.7,79.72,79.51,79.59,76497.0,72.1331,72.1512,71.9611,72.0335,76497.0
2016-05-02 09:50:00,79.58,79.62,79.47,79.58,124770.0,72.0245,72.0607,71.9249,72.0245,124770.0
2016-05-02 09:55:00,79.56,79.59,79.49,79.53,78581.0,72.0064,72.0335,71.943,71.9792,78581.0
2016-05-02 10:00:00,79.52,79.6,79.45,79.54,247270.0,71.9702,72.0426,71.9068,71.9883,247270.0
2016-05-02 10:05:00,79.55,79.65,79.51,79.63,117492.0,71.9973,72.0878,71.9611,72.0697,117492.0
2016-05-02 10:10:00,79.64,79.7,79.63,79.67,59416.0,72.0788,72.1331,72.0697,72.1059,59416.0
2016-05-02 10:15:00,79.67,79.83,79.65,79.8,46798.0,72.1059,72.2507,72.0878,72.2236,46798.0
2016-05-02 10:20:00,79.81,79.85,79.76,79.78,76502.0,72.2326,72.2688,72.1874,72.2055,76502.0
2016-05-02 10:25:00,79.77,79.85,79.75,79.8,128624.0,72.1964,72.2688,72.1783,72.2236,128624.0
2016-05-02 10:30:00,79.8,79.85,79.79,79.8,201241.0,72.2236,72.2688,72.2145,72.2236,201241.0
2016-05-02 10:35:00,79.79,79.79,79.7,79.7,142967.0,72.2145,72.2145,72.1331,72.1331,142967.0
2016-05-02 10:40:00,79.71,79.79,79.71,79.74,34262.0,72.1421,72.2145,72.1421,72.1693,34262.0
2016-05-02 10:45:00,79.75,79.88,79.74,79.88,78861.0,72.1783,72.296,72.1693,72.296,78861.0
2016-05-02 10:50:00,79.87,79.88,79.69,79.72,75038.0,72.2869,72.296,72.124,72.1512,75038.0
2016-05-02 10:55:00,79.73,79.75,79.68,79.7,36267.0,72.1602,72.1783,72.115,72.1331,36267.0
2016-05-02 11:00:00,79.71,79.76,79.69,79.74,29500.0,72.1421,72.1874,72.124,72.1693,29500.0
2016-05-02 11:05:00,79.74,79.84,79.73,79.84,22671.0,72.1693,72.2598,72.1602,72.2598,22671.0
2016-05-02 11:10:00,79.84,79.93,79.84,79.88,85312.0,72.2598,72.3412,72.2598,72.296,85312.0
2016-05-02 11:15:00,79.87,79.92,79.84,79.91,22121.0,72.2869,72.3322,72.2598,72.3231,22121.0
2016-05-02 11:20:00,79.9,79.95,79.85,79.94,32132.0,72.3141,72.3593,72.2688,72.3503,32132.0
2016-05-02 11:25:00,79.93,79.96,79.84,79.95,52474.0,72.3412,72.3684,72.2598,72.3593,52474.0
2016-05-02 11:30:00,79.95,79.98,79.89,79.94,47174.0,72.3593,72.3865,72.305,72.3503,47174.0
2016-05-02 11:35:00,79.95,79.99,79.92,79.99,106577.0,72.3593,72.3955,72.3322,72.3955,106577.0
2016-05-02 11:40:00,79.99,79.99,79.89,79.9,22581.0,72.3955,72.3955,72.305,72.3141,22581.0
2016-05-02 11:45:00,79.9,79.94,79.86,79.94,20879.0,72.3141,72.3503,72.2779,72.3503,20879.0
2016-05-02 11:50:00,79.94,79.98,79.88,79.95,16060.0,72.3503,72.3865,72.296,72.3593,16060.0
2016-05-02 11:55:00,79.95,80.01,79.89,79.9,76015.0,72.3593,72.4136,72.305,72.3141,76015.0
2016-05-02 12:00:00,79.88,79.91,79.84,79.89,66335.0,72.296,72.3231,72.2598,72.305,66335.0
2016-05-02 12:05:00,79.89,79.91,79.85,79.89,17804.0,72.305,72.3231,72.2688,72.305,17804.0
2016-05-02 12:10:00,79.88,79.93,79.88,79.91,12265.0,72.296,72.3412,72.296,72.3231,12265.0
2016-05-02 12:15:00,79.92,79.96,79.91,79.93,13423.0,72.3322,72.3684,72.3231,72.3412,13423.0
2016-05-02 12:20:00,79.93,79.98,79.93,79.97,51931.0,72.3412,72.3865,72.3412,72.3774,51931.0
2016-05-02 12:25:00,79.98,79.99,79.94,79.98,19599.0,72.3865,72.3955,72.3503,72.3865,19599.0
2016-05-02 12:30:00,79.99,80.07,79.98,80.03,61065.0,72.3955,72.468,72.3865,72.4317,61065.0
2016-05-02 12:35:00,80.03,80.06,80.02,80.04,23327.0,72.4317,72.4589,72.4227,72.4408,23327.0
2016-05-02 12:40:00,80.04,80.06,80.0,80.04,60648.0,72.4408,72.4589,72.4046,72.4408,60648.0
2016-05-02 12:45:00,80.04,80.09,80.03,80.07,112646.0,72.4408,72.4861,72.4317,72.468,112646.0
2016-05-02 12:50:00,80.06,80.07,80.03,80.03,16190.0,72.4589,72.468,72.4317,72.4317,16190.0
2016-05-02 12:55:00,80.04,80.07,80.0,80.04,95714.0,72.4408,72.468,72.4046,72.4408,95714.0
2016-05-02 13:00:00,80.03,80.07,80.02,80.03,55668.0,72.4317,72.468,72.4227,72.4317,55668.0
2016-05-02 13:05:00,80.03,80.07,80.03,80.03,16701.0,72.4317,72.468,72.4317,72.4317,16701.0
2016-05-02 13:10:00,80.02,80.13,80.02,80.11,37872.0,72.4227,72.5223,72.4227,72.5042,37872.0
2016-05-02 13:15:00,80.11,80.13,80.1,80.11,101521.0,72.5042,72.5223,72.4951,72.5042,101521.0
2016-05-02 13:20:00,80.12,80.18,80.12,80.14,47064.0,72.5132,72.5675,72.5132,72.5313,47064.0
2016-05-02 13:25:00,80.15,80.15,80.1,80.14,24885.0,72.5404,72.5404,72.4951,72.5313,24885.0
2016-05-02 13:30:00,80.15,80.2,80.14,80.19,193574.0,72.5404,72.5856,72.5313,72.5766,193574.0
2016-05-02 13:35:00,80.19,80.22,80.18,80.19,56448.0,72.5766,72.6037,72.5675,72.5766,56448.0
2016-05-02 13:40:00,80.19,80.25,80.19,80.2,18502.0,72.5766,72.6309,72.5766,72.5856,18502.0
2016-05-02 13:45:00,80.21,80.24,80.16,80.22,37720.0,72.5947,72.6218,72.5494,72.6037,37720.0
2016-05-02 13:50:00,80.22,80.23,80.19,80.22,34689.0,72.6037,72.6128,72.5766,72.6037,34689.0
2016-05-02 13:55:00,80.21,80.22,80.17,80.18,22210.0,72.5947,72.6037,72.5585,72.5675,22210.0
2016-05-02 14:00:00,80.18,80.2,80.17,80.19,80795.0,72.5675,72.5856,72.5585,72.5766,80795.0
2016-05-02 14:05:00,80.19,80.26,80.19,80.2,182543.0,72.5766,72.6399,72.5766,72.5856,182543.0
2016-05-02 14:10:00,80.21,80.26,80.2,80.26,77037.0,72.5947,72.6399,72.5856,72.6399,77037.0
2016-05-02 14:15:00,80.26,80.28,80.23,80.24,29301.0,72.6399,72.658,72.6128,72.6218,29301.0
2016-05-02 14:20:00,80.24,80.27,80.23,80.25,53720.0,72.6218,72.649,72.6128,72.6309,53720.0
2016-05-02 14:25:00,80.25,80.27,80.22,80.25,33835.0,72.6309,72.649,72.6037,72.6309,33835.0
2016-05-02 14:30:00,80.25,80.26,80.21,80.21,17999.0,72.6309,72.6399,72.5947,72.5947,17999.0
2016-05-02 14:35:00,80.2,80.22,80.15,80.16,23785.0,72.5856,72.6037,72.5404,72.5494,23785.0
2016-05-02 14:40:00,80.16,80.18,80.14,80.16,30949.0,72.5494,72.5675,72.5313,72.5494,30949.0
2016-05-02 14:45:00,80.16,80.21,80.16,80.2,20901.0,72.5494,72.5947,72.5494,72.5856,20901.0
2016-05-02 14:50:00,80.2,80.22,80.17,80.17,17445.0,72.5856,72.6037,72.5585,72.5585,17445.0
2016-05-02 14:55:00,80.17,80.23,80.17,80.22,18590.0,72.5585,72.6128,72.5585,72.6037,18590.0
2016-05-02 15:00:00,80.23,80.3,80.22,80.29,64581.0,72.6128,72.6761,72.6037,72.6671,64581.0
2016-05-02 15:05:00,80.29,80.29,80.25,80.27,55961.0,72.6671,72.6671,72.6309,72.649,55961.0
2016-05-02 15:10:00,80.27,80.28,80.24,80.27,78387.0,72.649,72.658,72.6218,72.649,78387.0
2016-05-02 15:15:00,80.28,80.28,80.23,80.24,25644.0,72.658,72.658,72.6128,72.6218,25644.0
2016-05-02 15:20:00,80.24,80.28,80.21,80.27,27824.0,72.6218,72.658,72.5947,72.649,27824.0
2016-05-02 15:25:00,80.27,80.29,80.26,80.28,215669.0,72.649,72.6671,72.6399,72.658,215669.0
2016-05-02 15:30:00,80.28,80.28,80.21,80.22,123409.0,72.658,72.658,72.5947,72.6037,123409.0
2016-05-02 15:35:00,80.23,80.31,80.23,80.3,92695.0,72.6128,72.6852,72.6128,72.6761,92695.0
2016-05-02 15:40:00,80.3,80.37,80.29,80.35,142218.0,72.6761,72.7395,72.6671,72.7214,142218.0
2016-05-02 15:45:00,80.35,80.35,80.31,80.31,102321.0,72.7214,72.7214,72.6852,72.6852,102321.0
2016-05-02 15:50:00,80.32,80.32,80.28,80.3,222828.0,72.6942,72.6942,72.658,72.6761,222828.0
2016-05-02 15:55:00,80.29,80.32,80.26,80.29,437040.0,72.6671,72.6942,72.6399,72.6671,437040.0
2016-05-03 09:30:00,79.71,79.8,79.63,79.68,111610.0,72.1421,72.2236,72.0697,72.115,111610.0
2016-05-03 09:35:00,79.68,79.72,79.58,79.64,69733.0,72.115,72.1512,72.0245,72.0788,69733.0
2016-05-03 09:40:00,79.62,79.83,79.57,79.69,91788.0,72.0607,72.2507,72.0154,72.124,91788.0
2016-05-03 09:45:00,79.68,79.7,79.48,79.49,123577.0,72.115,72.1331,71.934,71.943,123577.0
2016-05-03 09:50:00,79.48,79.55,79.42,79.53,83264.0,71.934,71.9973,71.8797,71.9792,83264.0
2016-05-03 09:55:00,79.53,79.63,79.51,79.63,73196.0,71.9792,72.0697,71.9611,72.0697,73196.0
2016-05-03 10:00:00,79.63,79.63,79.41,79.43,114856.0,72.0697,72.0697,71.8706,71.8887,114856.0
2016-05-03 10:05:00,79.44,79.5,79.4,79.49,127063.0,71.8978,71.9521,71.8616,71.943,127063.0
2016-05-03 10:10:00,79.48,79.48,79.41,79.46,99025.0,71.934,71.934,71.8706,71.9159,99025.0
2016-05-03 10:15:00,79.45,79.49,79.41,79.49,69131.0,71.9068,71.943,71.8706,71.943,69131.0
2016-05-03 10:20:00,79.5,79.57,79.48,79.57,58019.0,71.9521,72.0154,71.934,72.0154,58019.0
2016-05-03 10:25:00,79.57,79.66,79.57,79.65,40775.0,72.0154,72.0969,72.0154,72.0878,40775.0
2016-05-03 10:30:00,79.65,79.65,79.56,79.56,67659.0,72.0878,72.0878,72.0064,72.0064,67659.0
2016-05-03 10:35:00,79.55,79.55,79.5,79.52,66372.0,71.9973,71.9973,71.9521,71.9702,66372.0
2016-05-03 10:40:00,79.54,79.63,79.49,79.56,90056.0,71.9883,72.0697,71.943,72.0064,90056.0
2016-05-03 10:45:00,79.56,79.65,79.53,79.58,87225.0,72.0064,72.0878,71.9792,72.0245,87225.0
2016-05-03 10:50:00,79.58,79.64,79.46,79.49,124218.0,72.0245,72.0788,71.9159,71.943,124218.0
2016-05-03 10:55:00,79.49,79.55,79.47,79.51,41525.0,71.943,71.9973,71.9249,71.9611,41525.0
2016-05-03 11:00:00,79.51,79.57,79.45,79.57,109767.0,71.9611,72.0154,71.9068,72.0154,109767.0
2016-05-03 11:05:00,79.57,79.61,79.53,79.59,102775.0,72.0154,72.0516,71.9792,72.0335,102775.0
2016-05-03 11:10:00,79.58,79.62,79.54,79.57,83013.0,72.0245,72.0607,71.9883,72.0154,83013.0
2016-05-03 11:15:00,79.57,79.62,79.54,79.57,36804.0,72.0154,72.0607,71.9883,72.0154,36804.0
2016-05-03 11:20:00,79.57,79.58,79.49,79.51,36207.0,72.0154,72.0245,71.943,71.9611,36207.0
2016-05-03 11:25:00,79.52,79.58,79.51,79.54,25899.0,71.9702,72.0245,71.9611,71.9883,25899.0
2016-05-03 11:30:00,79.52,79.52,79.43,79.44,80239.0,71.9702,71.9702,71.8887,71.8978,80239.0
2016-05-03 11:35:00,79.44,79.54,79.44,79.53,48744.0,71.8978,71.9883,71.8978,71.9792,48744.0
2016-05-03 11:40:00,79.54,79.58,79.49,79.58,32200.0,71.9883,72.0245,71.943,72.0245,32200.0
2016-05-03 11:45:00,79.57,79.63,79.56,79.62,27866.0,72.0154,72.0697,72.0064,72.0607,27866.0
2016-05-03 11:50:00,79.62,79.67,79.61,79.64,45489.0,72.0607,72.1059,72.0516,72.0788,45489.0
2016-05-03 11:55:00,79.63,79.67,79.6,79.63,45106.0,72.0697,72.1059,72.0426,72.0697,45106.0
2016-05-03 12:00:00,79.64,79.67,79.6,79.61,39033.0,72.0788,72.1059,72.0426,72.0516,39033.0
2016-05-03 12:05:00,79.61,79.62,79.58,79.61,19694.0,72.0516,72.0607,72.0245,72.0516,19694.0
2016-05-03 12:10:00,79.61,79.61,79.55,79.55,35960.0,72.0516,72.0516,71.9973,71.9973,35960.0
2016-05-03 12:15:00,79.54,79.57,79.53,79.57,26786.0,71.9883,72.0154,71.9792,72.0154,26786.0
2016-05-03 12:20:00,79.57,79.6,79.53,79.57,26577.0,72.0154,72.0426,71.9792,72.0154,26577.0
2016-05-03 12:25:00,79.57,79.62,79.57,79.59,47515.0,72.0154,72.0607,72.0154,72.0335,47515.0
2016-05-03 12:30:00,79.6,79.62,79.57,79.62,18601.0,72.0426,72.0607,72.0154,72.0607,18601.0
2016-05-03 12:35:00,79.62,79.67,79.59,79.65,34277.0,72.0607,72.1059,72.0335,72.0878,34277.0
2016-05-03 12:40:00,79.66,79.72,79.66,79.67,41486.0,72.0969,72.1512,72.0969,72.1059,41486.0
2016-05-03 12:45:00,79.67,79.67,79.63,79.65,32467.0,72.1059,72.1059,72.0697,72.0878,32467.0
2016-05-03 12:50:00,79.65,79.72,79.65,79.67,53479.0,72.0878,72.1512,72.0878,72.1059,53479.0
2016-05-03 12:55:00,79.68,79.73,79.67,79.71,44686.0,72.115,72.1602,72.1059,72.1421,44686.0
2016-05-03 13:00:00,79.7,79.72,79.68,79.71,41329.0,72.1331,72.1512,72.115,72.1421,41329.0
2016-05-03 13:05:00,79.7,79.81,79.68,79.8,140293.0,72.1331,72.2326,72.115,72.2236,140293.0
2016-05-03 13:10:00,79.81,79.81,79.78,79.78,53574.0,72.2326,72.2326,72.2055,72.2055,53574.0
2016-05-03 13:15:00,79.78,79.83,79.78,79.83,17264.0,72.2055,72.2507,72.2055,72.2507,17264.0
2016-05-03 13:20:00,79.82,79.85,79.79,79.81,33061.0,72.2417,72.2688,72.2145,72.2326,33061.0
2016-05-03 13:25:00,79.82,79.86,79.8,79.86,194166.0,72.2417,72.2779,72.2236,72.2779,194166.0
2016-05-03 13:30:00,79.87,79.9,79.85,79.88,65948.0,72.2869,72.3141,72.2688,72.296,65948.0
2016-05-03 13:35:00,79.88,79.96,79.86,79.95,79685.0,72.296,72.3684,72.2779,72.3593,79685.0
2016-05-03 13:40:00,79.95,79.99,79.94,79.95,37251.0,72.3593,72.3955,72.3503,72.3593,37251.0
2016-05-03 13:45:00,79.95,80.01,79.94,80.01,50829.0,72.3593,72.4136,72.3503,72.4136,50829.0
2016-05-03 13:50:00,80.01,80.04,79.97,79.97,55939.0,72.4136,72.4408,72.3774,72.3774,55939.0
2016-05-03 13:55:00,79.97,79.98,79.88,79.88,31286.0,72.3774,72.3865,72.296,72.296,31286.0
2016-05-03 14:00:00,79.88,79.91,79.84,79.87,91036.0,72.296,72.3231,72.2598,72.2869,91036.0
2016-05-03 14:05:00,79.85,79.86,79.81,79.85,53802.0,72.2688,72.2779,72.2326,72.2688,53802.0
2016-05-03 14:10:00,79.84,79.87,79.73,79.74,125015.0,72.2598,72.2869,72.1602,72.1693,125015.0
2016-05-03 14:15:00,79.74,79.77,79.68,79.69,51065.0,72.1693,72.1964,72.115,72.124,51065.0
2016-05-03 14:20:00,79.69,79.7,79.65,79.68,51426.0,72.124,72.1331,72.0878,72.115,51426.0
2016-05-03 14:25:00,79.69,79.73,79.65,79.72,65526.0,72.124,72.1602,72.0878,72.1512,65526.0
2016-05-03 14:30:00,79.73,79.74,79.7,79.72,30019.0,72.1602,72.1693,72.1331,72.1512,30019.0
2016-05-03 14:35:00,79.73,79.79,79.73,79.75,24158.0,72.1602,72.2145,72.1602,72.1783,24158.0
2016-05-03 14:40:00,79.75,79.75,79.68,79.7,24886.0,72.1783,72.1783,72.115,72.1331,24886.0
2016-05-03 14:45:00,79.7,79.74,79.6,79.62,35696.0,72.1331,72.1693,72.0426,72.0607,35696.0
2016-05-03 14:50:00,79.62,79.65,79.61,79.65,19446.0,72.0607,72.0878,72.0516,72.0878,19446.0
2016-05-03 14:55:00,79.66,79.7,79.63,79.68,29043.0,72.0969,72.1331,72.0697,72.115,29043.0
2016-05-03 15:00:00,79.69,79.71,79.63,79.64,36332.0,72.124,72.1421,72.0697,72.0788,36332.0
2016-05-03 15:05:00,79.65,79.69,79.65,79.69,41877.0,72.0878,72.124,72.0878,72.124,41877.0
2016-05-03 15:10:00,79.68,79.69,79.55,79.56,69784.0,72.115,72.124,71.9973,72.0064,69784.0
2016-05-03 15:15:00,79.56,79.59,79.54,79.58,48671.0,72.0064,72.0335,71.9883,72.0245,48671.0
2016-05-03 15:20:00,79.58,79.61,79.49,79.55,48205.0,72.0245,72.0516,71.943,71.9973,48205.0
2016-05-03 15:25:00,79.55,79.62,79.53,79.57,67445.0,71.9973,72.0607,71.9792,72.0154,67445.0
2016-05-03 15:30:00,79.56,79.6,79.46,79.49,76985.0,72.0064,72.0426,71.9159,71.943,76985.0
2016-05-03 15:35:00,79.49,79.52,79.44,79.5,122741.0,71.943,71.9702,71.8978,71.9521,122741.0
2016-05-03 15:40:00,79.51,79.52,79.45,79.48,73390.0,71.9611,71.9702,71.9068,71.934,73390.0
2016-05-03 15:45:00,79.48,79.61,79.48,79.58,122600.0,71.934,72.0516,71.934,72.0245,122600.0
2016-05-03 15:50:00,79.58,79.62,79.57,79.62,178276.0,72.0245,72.0607,72.0154,72.0607,178276.0
2016-05-03 15:55:00,79.61,79.62,79.53,79.59,318335.0,72.0516,72.0607,71.9792,72.0335,318335.0
2016-05-04 09:30:00,78.92,79.13,78.91,79.1,171192.0,71.4271,71.6172,71.4181,71.59,171192.0
2016-05-04 09:35:00,79.11,79.11,78.94,78.95,46197.0,71.5991,71.5991,71.4452,71.4543,46197.0
2016-05-04 09:40:00,78.93,78.96,78.85,78.95,92981.0,71.4362,71.4633,71.3638,71.4543,92981.0
2016-05-04 09:45:00,78.95,79.12,78.93,79.11,88865.0,71.4543,71.6081,71.4362,71.5991,88865.0
2016-05-04 09:50:00,79.1,79.23,79.07,79.23,62106.0,71.59,71.7077,71.5629,71.7077,62106.0
2016-05-04 09:55:00,79.23,79.32,79.23,79.3,45367.0,71.7077,71.7892,71.7077,71.7711,45367.0
2016-05-04 10:00:00,79.31,79.44,79.28,79.39,269485.0,71.7801,71.8978,71.753,71.8525,269485.0
2016-05-04 10:05:00,79.39,79.4,79.32,79.38,36435.0,71.8525,71.8616,71.7892,71.8435,36435.0
2016-05-04 10:10:00,79.39,79.55,79.39,79.5,146810.0,71.8525,71.9973,71.8525,71.9521,146810.0
2016-05-04 10:15:00,79.51,79.54,79.47,79.53,55029.0,71.9611,71.9883,71.9249,71.9792,55029.0
2016-05-04 10:20:00,79.54,79.54,79.47,79.49,67368.0,71.9883,71.9883,71.9249,71.943,67368.0
2016-05-04 10:25:00,79.5,79.5,79.42,79.43,45113.0,71.9521,71.9521,71.8797,71.8887,45113.0
2016-05-04 10:30:00,79.42,79.47,79.33,79.41,81836.0,71.8797,71.9249,71.7982,71.8706,81836.0
2016-05-04 10:35:00,79.4,79.41,79.31,79.38,53036.0,71.8616,71.8706,71.7801,71.8435,53036.0
2016-05-04 10:40:00,79.37,79.38,79.25,79.27,92944.0,71.8344,71.8435,71.7258,71.7439,92944.0
2016-05-04 10:45:00,79.28,79.3,79.23,79.26,57526.0,71.753,71.7711,71.7077,71.7349,57526.0
2016-05-04 10:50:00,79.27,79.3,79.23,79.29,35210.0,71.7439,71.7711,71.7077,71.762,35210.0
2016-05-04 10:55:00,79.3,79.35,79.27,79.33,33193.0,71.7711,71.8163,71.7439,71.7982,33193.0
2016-05-04 11:00:00,79.34,79.44,79.3,79.44,54819.0,71.8073,71.8978,71.7711,71.8978,54819.0
2016-05-04 11:05:00,79.45,79.45,79.37,79.37,19724.0,71.9068,71.9068,71.8344,71.8344,19724.0
2016-05-04 11:10:00,79.38,79.39,79.27,79.29,52476.0,71.8435,71.8525,71.7439,71.762,52476.0
2016-05-04 11:15:00,79.29,79.29,79.19,79.24,87193.0,71.762,71.762,71.6715,71.7168,87193.0
2016-05-04 11:20:00,79.22,79.24,79.19,79.23,43084.0,71.6987,71.7168,71.6715,71.7077,43084.0
2016-05-04 11:25:00,79.23,79.23,79.11,79.16,35276.0,71.7077,71.7077,71.5991,71.6443,35276.0
2016-05-04 11:30:00,79.16,79.19,79.11,79.18,24237.0,71.6443,71.6715,71.5991,71.6625,24237.0
2016-05-04 11:35:00,79.19,79.26,79.17,79.23,22109.0,71.6715,71.7349,71.6534,71.7077,22109.0
2016-05-04 11:40:00,79.24,79.27,79.21,79.23,77030.0,71.7168,71.7439,71.6896,71.7077,77030.0
2016-05-04 11:45:00,79.23,79.29,79.23,79.27,12696.0,71.7077,71.762,71.7077,71.7439,12696.0
2016-05-04 11:50:00,79.28,79.28,79.21,79.23,28152.0,71.753,71.753,71.6896,71.7077,28152.0
2016-05-04 11:55:00,79.23,79.31,79.22,79.28,30334.0,71.7077,71.7801,71.6987,71.753,30334.0
2016-05-04 12:00:00,79.28,79.3,79.26,79.28,8213.0,71.753,71.7711,71.7349,71.753,8213.0
2016-05-04 12:05:00,79.28,79.33,79.25,79.27,198723.0,71.753,71.7982,71.7258,71.7439,198723.0
2016-05-04 12:10:00,79.27,79.36,79.27,79.35,16460.0,71.7439,71.8254,71.7439,71.8163,16460.0
2016-05-04 12:15:00,79.35,79.35,79.29,79.3,15270.0,71.8163,71.8163,71.762,71.7711,15270.0
2016-05-04 12:20:00,79.29,79.32,79.27,79.3,20449.0,71.762,71.7892,71.7439,71.7711,20449.0
2016-05-04 12:25:00,79.29,79.31,79.23,79.23,22604.0,71.762,71.7801,71.7077,71.7077,22604.0
2016-05-04 12:30:00,79.24,79.25,79.21,79.23,10586.0,71.7168,71.7258,71.6896,71.7077,10586.0
2016-05-04 12:35:00,79.24,79.24,79.12,79.14,45208.0,71.7168,71.7168,71.6081,71.6262,45208.0
2016-05-04 12:40:00,79.13,79.13,79.06,79.07,50582.0,71.6172,71.6172,71.5538,71.5629,50582.0
2016-05-04 12:45:00,79.09,79.11,79.06,79.06,6505.0,71.581,71.5991,71.5538,71.5538,6505.0
2016-05-04 12:50:00,79.05,79.06,79.01,79.03,34053.0,71.5448,71.5538,71.5086,71.5267,34053.0
2016-05-04 12:55:00,79.02,79.03,78.99,78.99,26490.0,71.5176,71.5267,71.4905,71.4905,26490.0
2016-05-04 13:00:00,78.98,79.04,78.96,79.02,27319.0,71.4814,71.5357,71.4633,71.5176,27319.0
2016-05-04 13:05:00,79.02,79.04,78.99,79.0,6388.0,71.5176,71.5357,71.4905,71.4995,6388.0
2016-05-04 13:10:00,78.98,79.0,78.96,79.0,11124.0,71.4814,71.4995,71.4633,71.4995,11124.0
2016-05-04 13:15:00,79.0,79.15,78.99,79.14,11400.0,71.4995,71.6353,71.4905,71.6262,11400.0
2016-05-04 13:20:00,79.15,79.17,79.14,79.15,9213.0,71.6353,71.6534,71.6262,71.6353,9213.0
2016-05-04 13:25:00,79.14,79.24,79.11,79.24,60199.0,71.6262,71.7168,71.5991,71.7168,60199.0
2016-05-04 13:30:00,79.25,79.25,79.21,79.22,30391.0,71.7258,71.7258,71.6896,71.6987,30391.0
2016-05-04 13:35:00,79.23,79.24,79.15,79.17,36821.0,71.7077,71.7168,71.6353,71.6534,36821.0
2016-05-04 13:40:00,79.16,79.23,79.14,79.17,22350.0,71.6443,71.7077,71.6262,71.6534,22350.0
2016-05-04 13:45:00,79.16,79.18,79.13,79.17,97306.0,71.6443,71.6625,71.6172,71.6534,97306.0
2016-05-04 13:50:00,79.18,79.24,79.18,79.19,48855.0,71.6625,71.7168,71.6625,71.6715,48855.0
2016-05-04 13:55:00,79.19,79.19,79.13,79.13,35461.0,71.6715,71.6715,71.6172,71.6172,35461.0
2016-05-04 14:00:00,79.13,79.14,79.06,79.09,28502.0,71.6172,71.6262,71.5538,71.581,28502.0
2016-05-04 14:05:00,79.08,79.08,79.0,79.05,31915.0,71.5719,71.5719,71.4995,71.5448,31915.0
2016-05-04 14:10:00,79.04,79.06,79.0,79.03,11791.0,71.5357,71.5538,71.4995,71.5267,11791.0
2016-05-04 14:15:00,79.01,79.09,78.99,79.09,23129.0,71.5086,71.581,71.4905,71.581,23129.0
2016-05-04 14:20:00,79.08,79.15,79.05,79.13,21683.0,71.5719,71.6353,71.5448,71.6172,21683.0
2016-05-04 14:25:00,79.14,79.23,79.14,79.23,43336.0,71.6262,71.7077,71.6262,71.7077,43336.0
2016-05-04 14:30:00,79.23,79.26,79.22,79.23,44120.0,71.7077,71.7349,71.6987,71.7077,44120.0
2016-05-04 14:35:00,79.23,79.26,79.2,79.23,25056.0,71.7077,71.7349,71.6806,71.7077,25056.0
2016-05-04 14:40:00,79.23,79.27,79.18,79.19,36849.0,71.7077,71.7439,71.6625,71.6715,36849.0
2016-05-04 14:45:00,79.19,79.22,79.18,79.21,60492.0,71.6715,71.6987,71.6625,71.6896,60492.0
2016-05-04 14:50:00,79.21,79.23,79.18,79.19,32938.0,71.6896,71.7077,71.6625,71.6715,32938.0
2016-05-04 14:55:00,79.19,79.2,79.16,79.17,16049.0,71.6715,71.6806,71.6443,71.6534,16049.0
2016-05-04 15:00:00,79.18,79.19,79.11,79.12,21057.0,71.6625,71.6715,71.5991,71.6081,21057.0
2016-05-04 15:05:00,79.13,79.15,79.08,79.15,17610.0,71.6172,71.6353,71.5719,71.6353,17610.0
2016-05-04 15:10:00,79.15,79.18,79.1,79.18,72840.0,71.6353,71.6625,71.59,71.6625,72840.0
2016-05-04 15:15:00,79.19,79.2,79.15,79.16,28461.0,71.6715,71.6806,71.6353,71.6443,28461.0
2016-05-04 15:20:00,79.15,79.22,79.14,79.22,36050.0,71.6353,71.6987,71.6262,71.6987,36050.0
2016-05-04 15:25:00,79.21,79.22,79.15,79.18,130213.0,71.6896,71.6987,71.6353,71.6625,130213.0
2016-05-04 15:30:00,79.18,79.22,79.18,79.22,46800.0,71.6625,71.6987,71.6625,71.6987,46800.0
2016-05-04 15:35:00,79.22,79.25,79.19,79.24,125755.0,71.6987,71.7258,71.6715,71.7168,125755.0
2016-05-04 15:40:00,79.24,79.34,79.23,79.28,68849.0,71.7168,71.8073,71.7077,71.753,68849.0
2016-05-04 15:45:00,79.28,79.3,79.26,79.29,52416.0,71.753,71.7711,71.7349,71.762,52416.0
2016-05-04 15:50:00,79.29,79.29,79.25,79.26,120139.0,71.762,71.762,71.7258,71.7349,120139.0
2016-05-04 15:55:00,79.26,79.26,79.17,79.21,555169.0,71.7349,71.7349,71.6534,71.6896,555169.0
2016-05-05 09:30:00,79.18,79.21,78.9,78.92,120549.0,71.6625,71.6896,71.409,71.4271,120549.0
2016-05-05 09:35:00,78.93,79.16,78.93,79.14,105623.0,71.4362,71.6443,71.4362,71.6262,105623.0
2016-05-05 09:40:00,79.14,79.14,78.9,78.95,101338.0,71.6262,71.6262,71.409,71.4543,101338.0
2016-05-05 09:45:00,78.95,79.05,78.91,79.05,100878.0,71.4543,71.5448,71.4181,71.5448,100878.0
2016-05-05 09:50:00,79.06,79.15,79.03,79.05,56922.0,71.5538,71.6353,71.5267,71.5448,56922.0
2016-05-05 09:55:00,79.06,79.09,78.93,79.0,41299.0,71.5538,71.581,71.4362,71.4995,41299.0
2016-05-05 10:00:00,78.99,79.18,78.96,79.18,102187.0,71.4905,71.6625,71.4633,71.6625,102187.0
2016-05-05 10:05:00,79.17,79.21,79.13,79.17,82931.0,71.6534,71.6896,71.6172,71.6534,82931.0
2016-05-05 10:10:00,79.16,79.24,79.14,79.23,48952.0,71.6443,71.7168,71.6262,71.7077,48952.0
2016-05-05 10:15:00,79.25,79.27,79.14,79.16,80455.0,71.7258,71.7439,71.6262,71.6443,80455.0
2016-05-05 10:20:00,79.16,79.17,79.08,79.12,50978.0,71.6443,71.6534,71.5719,71.6081,50978.0
2016-05-05 10:25:00,79.12,79.13,78.96,79.02,62539.0,71.6081,71.6172,71.4633,71.5176,62539.0
2016-05-05 10:30:00,79.01,79.06,78.99,79.04,32527.0,71.5086,71.5538,71.4905,71.5357,32527.0
2016-05-05 10:35:00,79.03,79.08,79.0,79.03,34586.0,71.5267,71.5719,71.4995,71.5267,34586.0
2016-05-05 10:40:00,79.02,79.11,78.99,79.11,45711.0,71.5176,71.5991,71.4905,71.5991,45711.0
2016-05-05 10:45:00,79.12,79.14,79.07,79.11,68975.0,71.6081,71.6262,71.5629,71.5991,68975.0
2016-05-05 10:50:00,79.11,79.12,79.04,79.09,26580.0,71.5991,71.6081,71.5357,71.581,26580.0
2016-05-05 10:55:00,79.08,79.08,79.01,79.03,50993.0,71.5719,71.5719,71.5086,71.5267,50993.0
2016-05-05 11:00:00,79.03,79.06,78.99,79.03,55879.0,71.5267,71.5538,71.4905,71.5267,55879.0
2016-05-05 11:05:00,79.03,79.05,78.96,78.98,46375.0,71.5267,71.5448,71.4633,71.4814,46375.0
2016-05-05 11:10:00,78.97,79.03,78.96,78.98,60600.0,71.4724,71.5267,71.4633,71.4814,60600.0
2016-05-05 11:15:00,78.97,79.1,78.96,79.1,56749.0,71.4724,71.59,71.4633,71.59,56749.0
2016-05-05 11:20:00,79.1,79.1,78.9,78.93,59342.0,71.59,71.59,71.409,71.4362,59342.0
2016-05-05 11:25:00,78.91,78.96,78.91,78.93,32230.0,71.4181,71.4633,71.4181,71.4362,32230.0
2016-05-05 11:30:00,78.94,78.97,78.94,78.96,37894.0,71.4452,71.4724,71.4452,71.4633,37894.0
2016-05-05 11:35:00,78.97,79.09,78.97,79.09,29938.0,71.4724,71.581,71.4724,71.581,29938.0
2016-05-05 11:40:00,79.1,79.17,79.09,79.16,37261.0,71.59,71.6534,71.581,71.6443,37261.0
2016-05-05 11:45:00,79.17,79.17,79.12,79.14,31917.0,71.6534,71.6534,71.6081,71.6262,31917.0
2016-05-05 11:50:00,79.14,79.15,79.11,79.13,26466.0,71.6262,71.6353,71.5991,71.6172,26466.0
2016-05-05 11:55:00,79.14,79.16,79.12,79.14,18457.0,71.6262,71.6443,71.6081,71.6262,18457.0
2016-05-05 12:00:00,79.14,79.16,79.12,79.14,29142.0,71.6262,71.6443,71.6081,71.6262,29142.0
2016-05-05 12:05:00,79.14,79.19,79.08,79.09,22409.0,71.6262,71.6715,71.5719,71.581,22409.0
2016-05-05 12:10:00,79.1,79.15,79.1,79.15,107899.0,71.59,71.6353,71.59,71.6353,107899.0
2016-05-05 12:15:00,79.16,79.17,79.13,79.13,61783.0,71.6443,71.6534,71.6172,71.6172,61783.0
2016-05-05 12:20:00,79.14,79.16,79.1,79.13,23426.0,71.6262,71.6443,71.59,71.6172,23426.0
2016-05-05 12:25:00,79.13,79.14,79.11,79.11,27190.0,71.6172,71.6262,71.5991,71.5991,27190.0
2016-05-05 12:30:00,79.1,79.13,79.09,79.11,50615.0,71.59,71.6172,71.581,71.5991,50615.0
2016-05-05 12:35:00,79.11,79.12,79.09,79.12,27210.0,71.5991,71.6081,71.581,71.6081,27210.0
2016-05-05 12:40:00,79.12,79.14,79.1,79.13,49694.0,71.6081,71.6262,71.59,71.6172,49694.0
2016-05-05 12:45:00,79.13,79.13,79.08,79.11,10821.0,71.6172,71.6172,71.5719,71.5991,10821.0
2016-05-05 12:50:00,79.1,79.14,79.1,79.12,15237.0,71.59,71.6262,71.59,71.6081,15237.0
2016-05-05 12:55:00,79.13,79.15,79.11,79.12,33811.0,71.6172,71.6353,71.5991,71.6081,33811.0
2016-05-05 13:00:00,79.11,79.12,79.06,79.06,12495.0,71.5991,71.6081,71.5538,71.5538,12495.0
2016-05-05 13:05:00,79.07,79.07,79.01,79.01,30070.0,71.5629,71.5629,71.5086,71.5086,30070.0
2016-05-05 13:10:00,79.0,79.0,78.9,78.91,64082.0,71.4995,71.4995,71.409,71.4181,64082.0
2016-05-05 13:15:00,78.91,78.91,78.83,78.88,53248.0,71.4181,71.4181,71.3457,71.3909,53248.0
2016-05-05 13:20:00,78.87,78.87,78.73,78.74,49715.0,71.3819,71.3819,71.2552,71.2642,49715.0
2016-05-05 13:25:00,78.73,78.79,78.73,78.77,32160.0,71.2552,71.3095,71.2552,71.2914,32160.0
2016-05-05 13:30:00,78.76,78.8,78.72,78.73,89715.0,71.2823,71.3185,71.2461,71.2552,89715.0
2016-05-05 13:35:00,78.72,78.74,78.67,78.68,42991.0,71.2461,71.2642,71.2009,71.2099,42991.0
2016-05-05 13:40:00,78.69,78.73,78.67,78.7,29284.0,71.219,71.2552,71.2009,71.228,29284.0
2016-05-05 13:45:00,78.7,78.72,78.67,78.67,52572.0,71.228,71.2461,71.2009,71.2009,52572.0
2016-05-05 13:50:00,78.66,78.73,78.66,78.7,36049.0,71.1918,71.2552,71.1918,71.228,36049.0
2016-05-05 13:55:00,78.7,78.73,78.66,78.72,42469.0,71.228,71.2552,71.1918,71.2461,42469.0
2016-05-05 14:00:00,78.72,78.79,78.68,78.78,35036.0,71.2461,71.3095,71.2099,71.3004,35036.0
2016-05-05 14:05:00,78.78,78.83,78.77,78.81,67444.0,71.3004,71.3457,71.2914,71.3276,67444.0
2016-05-05 14:10:00,78.82,78.84,78.81,78.84,50923.0,71.3366,71.3547,71.3276,71.3547,50923.0
2016-05-05 14:15:00,78.84,78.85,78.77,78.78,60049.0,71.3547,71.3638,71.2914,71.3004,60049.0
2016-05-05 14:20:00,78.78,78.84,78.78,78.8,68922.0,71.3004,71.3547,71.3004,71.3185,68922.0
2016-05-05 14:25:00,78.81,78.81,78.78,78.79,20119.0,71.3276,71.3276,71.3004,71.3095,20119.0
2016-05-05 14:30:00,78.78,78.8,78.76,78.78,24508.0,71.3004,71.3185,71.2823,71.3004,24508.0
2016-05-05 14:35:00,78.79,78.81,78.76,78.78,22867.0,71.3095,71.3276,71.2823,71.3004,22867.0
2016-05-05 14:40:00,78.77,78.85,78.76,78.85,28861.0,71.2914,71.3638,71.2823,71.3638,28861.0
2016-05-05 14:45:00,78.84,78.86,78.81,78.83,57804.0,71.3547,71.3728,71.3276,71.3457,57804.0
2016-05-05 14:50:00,78.82,78.85,78.78,78.78,60500.0,71.3366,71.3638,71.3004,71.3004,60500.0
2016-05-05 14:55:00,78.78,78.82,78.73,78.75,76292.0,71.3004,71.3366,71.2552,71.2733,76292.0
2016-05-05 15:00:00,78.73,78.76,78.66,78.67,77035.0,71.2552,71.2823,71.1918,71.2009,77035.0
2016-05-05 15:05:00,78.67,78.68,78.64,78.67,77805.0,71.2009,71.2099,71.1737,71.2009,77805.0
2016-05-05 15:10:00,78.67,78.74,78.66,78.73,98638.0,71.2009,71.2642,71.1918,71.2552,98638.0
2016-05-05 15:15:00,78.73,78.73,78.66,78.71,24668.0,71.2552,71.2552,71.1918,71.2371,24668.0
2016-05-05 15:20:00,78.71,78.8,78.7,78.8,54115.0,71.2371,71.3185,71.228,71.3185,54115.0
2016-05-05 15:25:00,78.8,78.81,78.73,78.76,110519.0,71.3185,71.3276,71.2552,71.2823,110519.0
2016-05-05 15:30:00,78.77,78.78,78.72,78.74,118555.0,71.2914,71.3004,71.2461,71.2642,118555.0
2016-05-05 15:35:00,78.75,78.75,78.66,78.7,51290.0,71.2733,71.2733,71.1918,71.228,51290.0
2016-05-05 15:40:00,78.7,78.74,78.69,78.7,129177.0,71.228,71.2642,71.219,71.228,129177.0
2016-05-05 15:45:00,78.7,78.73,78.68,78.68,91878.0,71.228,71.2552,71.2099,71.2099,91878.0
2016-05-05 15:50:00,78.68,78.71,78.66,78.68,196762.0,71.2099,71.2371,71.1918,71.2099,196762.0
2016-05-05 15:55:00,78.68,78.71,78.64,78.71,243218.0,71.2099,71.2371,71.1737,71.2371,243218.0
2016-05-06 09:30:00,78.54,78.6,78.32,78.55,120743.0,71.0832,71.1375,70.8841,71.0923,120743.0
2016-05-06 09:35:00,78.55,78.75,78.54,78.7,97804.0,71.0923,71.2733,71.0832,71.228,97804.0
2016-05-06 09:40:00,78.7,78.89,78.69,78.78,213094.0,71.228,71.4,71.219,71.3004,213094.0
2016-05-06 09:45:00,78.8,78.82,78.67,78.67,87567.0,71.3185,71.3366,71.2009,71.2009,87567.0
2016-05-06 09:50:00,78.66,78.74,78.63,78.7,74931.0,71.1918,71.2642,71.1647,71.228,74931.0
2016-05-06 09:55:00,78.71,78.72,78.58,78.6,39112.0,71.2371,71.2461,71.1194,71.1375,39112.0
2016-05-06 10:00:00,78.61,78.65,78.57,78.62,27424.0,71.1466,71.1828,71.1104,71.1556,27424.0
2016-05-06 10:05:00,78.62,78.71,78.58,78.7,259033.0,71.1556,71.2371,71.1194,71.228,259033.0
2016-05-06 10:10:00,78.7,78.71,78.57,78.57,41590.0,71.228,71.2371,71.1104,71.1104,41590.0
2016-05-06 10:15:00,78.56,78.58,78.49,78.5,73489.0,71.1013,71.1194,71.038,71.047,73489.0
2016-05-06 10:20:00,78.49,78.5,78.39,78.39,84757.0,71.038,71.047,70.9475,70.9475,84757.0
2016-05-06 10:25:00,78.38,78.49,78.37,78.48,60580.0,70.9384,71.038,70.9294,71.0289,60580.0
2016-05-06 10:30:00,78.48,78.55,78.43,78.51,89036.0,71.0289,71.0923,70.9837,71.0561,89036.0
2016-05-06 10:35:00,78.51,78.53,78.33,78.38,76255.0,71.0561,71.0742,70.8932,70.9384,76255.0
2016-05-06 10:40:00,78.38,78.41,78.33,78.4,81234.0,70.9384,70.9656,70.8932,70.9565,81234.0
2016-05-06 10:45:00,78.39,78.4,78.3,78.34,71412.0,70.9475,70.9565,70.866,70.9022,71412.0
2016-05-06 10:50:00,78.34,78.38,78.28,78.33,56760.0,70.9022,70.9384,70.8479,70.8932,56760.0
2016-05-06 10:55:00,78.34,78.37,78.29,78.35,65837.0,70.9022,70.9294,70.8569,70.9113,65837.0
2016-05-06 11:00:00,78.35,78.43,78.34,78.42,65338.0,70.9113,70.9837,70.9022,70.9746,65338.0
2016-05-06 11:05:00,78.42,78.5,78.41,78.46,52056.0,70.9746,71.047,70.9656,71.0108,52056.0
2016-05-06 11:10:00,78.46,78.52,78.46,78.48,68796.0,71.0108,71.0651,71.0108,71.0289,68796.0
2016-05-06 11:15:00,78.49,78.57,78.48,78.53,94444.0,71.038,71.1104,71.0289,71.0742,94444.0
2016-05-06 11:20:00,78.54,78.57,78.51,78.54,87198.0,71.0832,71.1104,71.0561,71.0832,87198.0
2016-05-06 11:25:00,78.54,78.58,78.51,78.57,47082.0,71.0832,71.1194,71.0561,71.1104,47082.0
2016-05-06 11:30:00,78.57,78.62,78.55,78.57,33605.0,71.1104,71.1556,71.0923,71.1104,33605.0
2016-05-06 11:35:00,78.57,78.6,78.54,78.59,45221.0,71.1104,71.1375,71.0832,71.1285,45221.0
2016-05-06 11:40:00,78.59,78.61,78.57,78.58,19218.0,71.1285,71.1466,71.1104,71.1194,19218.0
2016-05-06 11:45:00,78.57,78.58,78.5,78.5,59153.0,71.1104,71.1194,71.047,71.047,59153.0
2016-05-06 11:50:00,78.49,78.52,78.47,78.48,72843.0,71.038,71.0651,71.0199,71.0289,72843.0
2016-05-06 11:55:00,78.48,78.51,78.47,78.49,22294.0,71.0289,71.0561,71.0199,71.038,22294.0
2016-05-06 12:00:00,78.49,78.52,78.47,78.48,52116.0,71.038,71.0651,71.0199,71.0289,52116.0
2016-05-06 12:05:00,78.48,78.53,78.46,78.51,19210.0,71.0289,71.0742,71.0108,71.0561,19210.0
2016-05-06 12:10:00,78.51,78.56,78.49,78.56,63366.0,71.0561,71.1013,71.038,71.1013,63366.0
2016-05-06 12:15:00,78.56,78.57,78.52,78.55,71818.0,71.1013,71.1104,71.0651,71.0923,71818.0
2016-05-06 12:20:00,78.56,78.6,78.51,78.59,20141.0,71.1013,71.1375,71.0561,71.1285,20141.0
2016-05-06 12:25:00,78.58,78.59,78.55,78.57,22852.0,71.1194,71.1285,71.0923,71.1104,22852.0
2016-05-06 12:30:00,78.57,78.58,78.52,78.54,29501.0,71.1104,71.1194,71.0651,71.0832,29501.0
2016-05-06 12:35:00,78.54,78.6,78.52,78.58,26003.0,71.0832,71.1375,71.0651,71.1194,26003.0
2016-05-06 12:40:00,78.59,78.65,78.57,78.65,32756.0,71.1285,71.1828,71.1104,71.1828,32756.0
2016-05-06 12:45:00,78.64,78.65,78.58,78.63,77074.0,71.1737,71.1828,71.1194,71.1647,77074.0
2016-05-06 12:50:00,78.63,78.64,78.61,78.62,7442.0,71.1647,71.1737,71.1466,71.1556,7442.0
2016-05-06 12:55:00,78.63,78.73,78.63,78.7,82071.0,71.1647,71.2552,71.1647,71.228,82071.0
2016-05-06 13:00:00,78.71,78.75,78.7,78.75,17556.0,71.2371,71.2733,71.228,71.2733,17556.0
2016-05-06 13:05:00,78.75,78.84,78.74,78.81,51990.0,71.2733,71.3547,71.2642,71.3276,51990.0
2016-05-06 13:10:00,78.81,78.86,78.81,78.84,86188.0,71.3276,71.3728,71.3276,71.3547,86188.0
2016-05-06 13:15:00,78.85,78.91,78.85,78.9,29025.0,71.3638,71.4181,71.3638,71.409,29025.0
2016-05-06 13:20:00,78.9,78.92,78.89,78.91,63172.0,71.409,71.4271,71.4,71.4181,63172.0
2016-05-06 13:25:00,78.91,78.94,78.89,78.91,16048.0,71.4181,71.4452,71.4,71.4181,16048.0
2016-05-06 13:30:00,78.91,78.92,78.87,78.91,42568.0,71.4181,71.4271,71.3819,71.4181,42568.0
2016-05-06 13:35:00,78.91,78.95,78.88,78.89,45444.0,71.4181,71.4543,71.3909,71.4,45444.0
2016-05-06 13:40:00,78.88,78.9,78.83,78.83,18349.0,71.3909,71.409,71.3457,71.3457,18349.0
2016-05-06 13:45:00,78.83,78.91,78.83,78.89,75799.0,71.3457,71.4181,71.3457,71.4,75799.0
2016-05-06 13:50:00,78.88,78.94,78.88,78.92,26178.0,71.3909,71.4452,71.3909,71.4271,26178.0
2016-05-06 13:55:00,78.91,79.07,78.9,79.07,71952.0,71.4181,71.5629,71.409,71.5629,71952.0
2016-05-06 14:00:00,79.08,79.15,79.05,79.14,81493.0,71.5719,71.6353,71.5448,71.6262,81493.0
2016-05-06 14:05:00,79.14,79.21,79.12,79.18,23117.0,71.6262,71.6896,71.6081,71.6625,23117.0
2016-05-06 14:10:00,79.18,79.2,79.11,79.13,48769.0,71.6625,71.6806,71.5991,71.6172,48769.0
2016-05-06 14:15:00,79.14,79.19,79.13,79.18,34654.0,71.6262,71.6715,71.6172,71.6625,34654.0
2016-05-06 14:20:00,79.19,79.2,79.11,79.12,119222.0,71.6715,71.6806,71.5991,71.6081,119222.0
2016-05-06 14:25:00,79.13,79.17,79.12,79.14,27934.0,71.6172,71.6534,71.6081,71.6262,27934.0
2016-05-06 14:30:00,79.14,79.14,79.08,79.12,47155.0,71.6262,71.6262,71.5719,71.6081,47155.0
2016-05-06 14:35:00,79.12,79.16,79.09,79.16,66974.0,71.6081,71.6443,71.581,71.6443,66974.0
2016-05-06 14:40:00,79.17,79.21,79.14,79.19,16959.0,71.6534,71.6896,71.6262,71.6715,16959.0
2016-05-06 14:45:00,79.18,79.21,79.14,79.14,96197.0,71.6625,71.6896,71.6262,71.6262,96197.0
2016-05-06 14:50:00,79.15,79.23,79.13,79.22,37159.0,71.6353,71.7077,71.6172,71.6987,37159.0
2016-05-06 14:55:00,79.21,79.22,79.14,79.14,23628.0,71.6896,71.6987,71.6262,71.6262,23628.0
2016-05-06 15:00:00,79.13,79.23,79.12,79.21,65122.0,71.6172,71.7077,71.6081,71.6896,65122.0
2016-05-06 15:05:00,79.21,79.22,79.13,79.14,33856.0,71.6896,71.6987,71.6172,71.6262,33856.0
2016-05-06 15:10:00,79.14,79.19,79.12,79.12,27664.0,71.6262,71.6715,71.6081,71.6081,27664.0
2016-05-06 15:15:00,79.13,79.18,79.1,79.15,80801.0,71.6172,71.6625,71.59,71.6353,80801.0
2016-05-06 15:20:00,79.15,79.19,79.14,79.18,28953.0,71.6353,71.6715,71.6262,71.6625,28953.0
2016-05-06 15:25:00,79.18,79.21,79.17,79.19,48497.0,71.6625,71.6896,71.6534,71.6715,48497.0
2016-05-06 15:30:00,79.18,79.19,79.1,79.12,81697.0,71.6625,71.6715,71.59,71.6081,81697.0
2016-05-06 15:35:00,79.11,79.2,79.11,79.17,89647.0,71.5991,71.6806,71.5991,71.6534,89647.0
2016-05-06 15:40:00,79.17,79.18,79.11,79.11,212154.0,71.6534,71.6625,71.5991,71.5991,212154.0
2016-05-06 15:45:00,79.11,79.15,79.11,79.12,82792.0,71.5991,71.6353,71.5991,71.6081,82792.0
2016-05-06 15:50:00,79.13,79.19,79.12,79.18,145508.0,71.6172,71.6715,71.6081,71.6625,145508.0
2016-05-06 15:55:00,79.18,79.26,79.18,79.26,275680.0,71.6625,71.7349,71.6625,71.7349,275680.0
2016-05-09 09:30:00,79.25,79.43,79.22,79.39,123698.0,71.7258,71.8887,71.6987,71.8525,123698.0
2016-05-09 09:35:00,79.4,79.58,79.4,79.54,108093.0,71.8616,72.0245,71.8616,71.9883,108093.0
2016-05-09 09:40:00,79.54,79.63,79.46,79.62,148788.0,71.9883,72.0697,71.9159,72.0607,148788.0
2016-05-09 09:45:00,79.62,79.68,79.59,79.6,74231.0,72.0607,72.115,72.0335,72.0426,74231.0
2016-05-09 09:50:00,79.61,79.67,79.57,79.62,158502.0,72.0516,72.1059,72.0154,72.0607,158502.0
2016-05-09 09:55:00,79.61,79.71,79.57,79.7,216350.0,72.0516,72.1421,72.0154,72.1331,216350.0
2016-05-09 10:00:00,79.71,79.73,79.56,79.58,75422.0,72.1421,72.1602,72.0064,72.0245,75422.0
2016-05-09 10:05:00,79.59,79.64,79.56,79.62,76880.0,72.0335,72.0788,72.0064,72.0607,76880.0
2016-05-09 10:10:00,79.61,79.63,79.54,79.59,86919.0,72.0516,72.0697,71.9883,72.0335,86919.0
2016-05-09 10:15:00,79.58,79.68,79.58,79.63,78316.0,72.0245,72.115,72.0245,72.0697,78316.0
2016-05-09 10:20:00,79.62,79.66,79.49,79.49,189811.0,72.0607,72.0969,71.943,71.943,189811.0
2016-05-09 10:25:00,79.48,79.48,79.4,79.43,51038.0,71.934,71.934,71.8616,71.8887,51038.0
2016-05-09 10:30:00,79.42,79.46,79.39,79.4,88112.0,71.8797,71.9159,71.8525,71.8616,88112.0
2016-05-09 10:35:00,79.4,79.43,79.33,79.4,95155.0,71.8616,71.8887,71.7982,71.8616,95155.0
2016-05-09 10:40:00,79.4,79.49,79.39,79.47,76752.0,71.8616,71.943,71.8525,71.9249,76752.0
2016-05-09 10:45:00,79.48,79.5,79.43,79.48,67758.0,71.934,71.9521,71.8887,71.934,67758.0
2016-05-09 10:50:00,79.5,79.55,79.49,79.51,101019.0,71.9521,71.9973,71.943,71.9611,101019.0
2016-05-09 10:55:00,79.52,79.54,79.47,79.5,37287.0,71.9702,71.9883,71.9249,71.9521,37287.0
2016-05-09 11:00:00,79.49,79.57,79.47,79.55,54157.0,71.943,72.0154,71.9249,71.9973,54157.0
2016-05-09 11:05:00,79.54,79.58,79.49,79.5,99031.0,71.9883,72.0245,71.943,71.9521,99031.0
2016-05-09 11:10:00,79.49,79.51,79.33,79.33,52869.0,71.943,71.9611,71.7982,71.7982,52869.0
2016-05-09 11:15:00,79.33,79.33,79.27,79.28,21508.0,71.7982,71.7982,71.7439,71.753,21508.0
2016-05-09 11:20:00,79.28,79.42,79.27,79.4,109082.0,71.753,71.8797,71.7439,71.8616,109082.0
2016-05-09 11:25:00,79.39,79.39,79.33,79.37,51610.0,71.8525,71.8525,71.7982,71.8344,51610.0
2016-05-09 11:30:00,79.37,79.37,79.28,79.32,102072.0,71.8344,71.8344,71.753,71.7892,102072.0
2016-05-09 11:35:00,79.31,79.36,79.3,79.35,125595.0,71.7801,71.8254,71.7711,71.8163,125595.0
2016-05-09 11:40:00,79.36,79.41,79.34,79.41,115827.0,71.8254,71.8706,71.8073,71.8706,115827.0
2016-05-09 11:45:00,79.4,79.47,79.4,79.45,20285.0,71.8616,71.9249,71.8616,71.9068,20285.0
2016-05-09 11:50:00,79.46,79.49,79.44,79.48,16020.0,71.9159,71.943,71.8978,71.934,16020.0
2016-05-09 11:55:00,79.47,79.48,79.45,79.46,15040.0,71.9249,71.934,71.9068,71.9159,15040.0
2016-05-09 12:00:00,79.45,79.48,79.43,79.48,49418.0,71.9068,71.934,71.8887,71.934,49418.0
2016-05-09 12:05:00,79.49,79.5,79.4,79.41,22951.0,71.943,71.9521,71.8616,71.8706,22951.0
2016-05-09 12:10:00,79.4,79.5,79.38,79.48,41720.0,71.8616,71.9521,71.8435,71.934,41720.0
2016-05-09 12:15:00,79.49,79.51,79.45,79.5,55869.0,71.943,71.9611,71.9068,71.9521,55869.0
2016-05-09 12:20:00,79.5,79.59,79.49,79.59,85462.0,71.9521,72.0335,71.943,72.0335,85462.0
2016-05-09 12:25:00,79.59,79.62,79.57,79.59,37450.0,72.0335,72.0607,72.0154,72.0335,37450.0
2016-05-09 12:30:00,79.6,79.61,79.55,79.58,16629.0,72.0426,72.0516,71.9973,72.0245,16629.0
2016-05-09 12:35:00,79.59,79.61,79.56,79.6,31625.0,72.0335,72.0516,72.0064,72.0426,31625.0
2016-05-09 12:40:00,79.6,79.62,79.57,79.58,28462.0,72.0426,72.0607,72.0154,72.0245,28462.0
2016-05-09 12:45:00,79.57,79.63,79.56,79.58,110516.0,72.0154,72.0697,72.0064,72.0245,110516.0
2016-05-09 12:50:00,79.57,79.58,79.52,79.56,17539.0,72.0154,72.0245,71.9702,72.0064,17539.0
2016-05-09 12:55:00,79.55,79.61,79.54,79.6,28434.0,71.9973,72.0516,71.9883,72.0426,28434.0
2016-05-09 13:00:00,79.59,79.6,79.57,79.6,15694.0,72.0335,72.0426,72.0154,72.0426,15694.0
2016-05-09 13:05:00,79.6,79.64,79.58,79.64,45005.0,72.0426,72.0788,72.0245,72.0788,45005.0
2016-05-09 13:10:00,79.64,79.7,79.64,79.68,37852.0,72.0788,72.1331,72.0788,72.115,37852.0
2016-05-09 13:15:00,79.68,79.68,79.63,79.63,48489.0,72.115,72.115,72.0697,72.0697,48489.0
2016-05-09 13:20:00,79.63,79.65,79.6,79.62,24700.0,72.0697,72.0878,72.0426,72.0607,24700.0
2016-05-09 13:25:00,79.62,79.65,79.61,79.65,25814.0,72.0607,72.0878,72.0516,72.0878,25814.0
2016-05-09 13:30:00,79.65,79.7,79.64,79.69,49121.0,72.0878,72.1331,72.0788,72.124,49121.0
2016-05-09 13:35:00,79.69,79.71,79.61,79.62,46583.0,72.124,72.1421,72.0516,72.0607,46583.0
2016-05-09 13:40:00,79.62,79.68,79.6,79.67,17600.0,72.0607,72.115,72.0426,72.1059,17600.0
2016-05-09 13:45:00,79.67,79.7,79.64,79.68,25202.0,72.1059,72.1331,72.0788,72.115,25202.0
2016-05-09 13:50:00,79.68,79.72,79.67,79.68,56482.0,72.115,72.1512,72.1059,72.115,56482.0
2016-05-09 13:55:00,79.68,79.68,79.59,79.59,37923.0,72.115,72.115,72.0335,72.0335,37923.0
2016-05-09 14:00:00,79.59,79.63,79.57,79.58,25907.0,72.0335,72.0697,72.0154,72.0245,25907.0
2016-05-09 14:05:00,79.57,79.58,79.5,79.54,73123.0,72.0154,72.0245,71.9521,71.9883,73123.0
2016-05-09 14:10:00,79.53,79.59,79.52,79.57,53518.0,71.9792,72.0335,71.9702,72.0154,53518.0
2016-05-09 14:15:00,79.57,79.57,79.51,79.53,13863.0,72.0154,72.0154,71.9611,71.9792,13863.0
2016-05-09 14:20:00,79.53,79.56,79.51,79.55,25623.0,71.9792,72.0064,71.9611,71.9973,25623.0
2016-05-09 14:25:00,79.56,79.61,79.55,79.56,64926.0,72.0064,72.0516,71.9973,72.0064,64926.0
2016-05-09 14:30:00,79.56,79.58,79.54,79.54,96410.0,72.0064,72.0245,71.9883,71.9883,96410.0
2016-05-09 14:35:00,79.54,79.61,79.54,79.6,38931.0,71.9883,72.0516,71.9883,72.0426,38931.0
2016-05-09 14:40:00,79.6,79.61,79.57,79.6,29363.0,72.0426,72.0516,72.0154,72.0426,29363.0
2016-05-09 14:45:00,79.61,79.63,79.59,79.62,15762.0,72.0516,72.0697,72.0335,72.0607,15762.0
2016-05-09 14:50:00,79.62,79.71,79.62,79.7,40915.0,72.0607,72.1421,72.0607,72.1331,40915.0
2016-05-09 14:55:00,79.7,79.73,79.68,79.7,52459.0,72.1331,72.1602,72.115,72.1331,52459.0
2016-05-09 15:00:00,79.7,79.71,79.68,79.69,24249.0,72.1331,72.1421,72.115,72.124,24249.0
2016-05-09 15:05:00,79.7,79.7,79.63,79.65,34959.0,72.1331,72.1331,72.0697,72.0878,34959.0
2016-05-09 15:10:00,79.65,79.67,79.62,79.66,23909.0,72.0878,72.1059,72.0607,72.0969,23909.0
2016-05-09 15:15:00,79.67,79.67,79.63,79.65,37463.0,72.1059,72.1059,72.0697,72.0878,37463.0
2016-05-09 15:20:00,79.65,79.7,79.64,79.66,77471.0,72.0878,72.1331,72.0788,72.0969,77471.0
2016-05-09 15:25:00,79.66,79.69,79.62,79.62,70945.0,72.0969,72.124,72.0607,72.0607,70945.0
2016-05-09 15:30:00,79.63,79.64,79.57,79.58,49628.0,72.0697,72.0788,72.0154,72.0245,49628.0
2016-05-09 15:35:00,79.58,79.61,79.57,79.58,67083.0,72.0245,72.0516,72.0154,72.0245,67083.0
2016-05-09 15:40:00,79.57,79.63,79.56,79.56,50663.0,72.0154,72.0697,72.0064,72.0064,50663.0
2016-05-09 15:45:00,79.56,79.59,79.54,79.56,55505.0,72.0064,72.0335,71.9883,72.0064,55505.0
2016-05-09 15:50:00,79.55,79.55,79.46,79.46,76608.0,71.9973,71.9973,71.9159,71.9159,76608.0
2016-05-09 15:55:00,79.46,79.53,79.45,79.49,234246.0,71.9159,71.9792,71.9068,71.943,234246.0
2016-05-10 09:30:00,79.73,79.91,79.72,79.87,166523.0,72.1602,72.3231,72.1512,72.2869,166523.0
2016-05-10 09:35:00,79.87,79.92,79.8,79.8,90922.0,72.2869,72.3322,72.2236,72.2236,90922.0
2016-05-10 09:40:00,79.8,80.04,79.78,80.01,164112.0,72.2236,72.4408,72.2055,72.4136,164112.0
2016-05-10 09:45:00,80.02,80.27,80.02,80.2,181270.0,72.4227,72.649,72.4227,72.5856,181270.0
2016-05-10 09:50:00,80.2,80.2,80.14,80.16,69898.0,72.5856,72.5856,72.5313,72.5494,69898.0
2016-05-10 09:55:00,80.17,80.2,80.1,80.2,95897.0,72.5585,72.5856,72.4951,72.5856,95897.0
2016-05-10 10:00:00,80.19,80.22,80.16,80.18,51835.0,72.5766,72.6037,72.5494,72.5675,51835.0
2016-05-10 10:05:00,80.2,80.2,80.13,80.15,54009.0,72.5856,72.5856,72.5223,72.5404,54009.0
2016-05-10 10:10:00,80.2,80.25,80.19,80.22,30169.0,72.5856,72.6309,72.5766,72.6037,30169.0
2016-05-10 10:15:00,80.22,80.25,80.18,80.21,56908.0,72.6037,72.6309,72.5675,72.5947,56908.0
2016-05-10 10:20:00,80.2,80.25,80.11,80.14,99450.0,72.5856,72.6309,72.5042,72.5313,99450.0
2016-05-10 10:25:00,80.15,80.19,80.13,80.17,27812.0,72.5404,72.5766,72.5223,72.5585,27812.0
2016-05-10 10:30:00,80.18,80.22,80.14,80.22,95156.0,72.5675,72.6037,72.5313,72.6037,95156.0
2016-05-10 10:35:00,80.22,80.28,80.22,80.26,28958.0,72.6037,72.658,72.6037,72.6399,28958.0
2016-05-10 10:40:00,80.26,80.31,80.26,80.28,37423.0,72.6399,72.6852,72.6399,72.658,37423.0
2016-05-10 10:45:00,80.29,80.3,80.24,80.26,21899.0,72.6671,72.6761,72.6218,72.6399,21899.0
2016-05-10 10:50:00,80.27,80.29,80.23,80.28,29423.0,72.649,72.6671,72.6128,72.658,29423.0
2016-05-10 10:55:00,80.29,80.31,80.26,80.27,40327.0,72.6671,72.6852,72.6399,72.649,40327.0
2016-05-10 11:00:00,80.27,80.27,80.2,80.21,112598.0,72.649,72.649,72.5856,72.5947,112598.0
2016-05-10 11:05:00,80.21,80.22,80.17,80.19,101192.0,72.5947,72.6037,72.5585,72.5766,101192.0
2016-05-10 11:10:00,80.19,80.2,80.17,80.19,28044.0,72.5766,72.5856,72.5585,72.5766,28044.0
2016-05-10 11:15:00,80.19,80.24,80.18,80.21,9559.0,72.5766,72.6218,72.5675,72.5947,9559.0
2016-05-10 11:20:00,80.21,80.21,80.15,80.17,15682.0,72.5947,72.5947,72.5404,72.5585,15682.0
2016-05-10 11:25:00,80.17,80.18,80.13,80.15,19404.0,72.5585,72.5675,72.5223,72.5404,19404.0
2016-05-10 11:30:00,80.14,80.17,80.1,80.17,26015.0,72.5313,72.5585,72.4951,72.5585,26015.0
2016-05-10 11:35:00,80.17,80.18,80.13,80.16,15643.0,72.5585,72.5675,72.5223,72.5494,15643.0
2016-05-10 11:40:00,80.16,80.16,80.09,80.13,58900.0,72.5494,72.5494,72.4861,72.5223,58900.0
2016-05-10 11:45:00,80.13,80.17,80.13,80.15,30340.0,72.5223,72.5585,72.5223,72.5404,30340.0
2016-05-10 11:50:00,80.15,80.22,80.13,80.2,12541.0,72.5404,72.6037,72.5223,72.5856,12541.0
2016-05-10 11:55:00,80.21,80.25,80.2,80.24,12180.0,72.5947,72.6309,72.5856,72.6218,12180.0
2016-05-10 12:00:00,80.25,80.28,80.25,80.25,20365.0,72.6309,72.658,72.6309,72.6309,20365.0
2016-05-10 12:05:00,80.25,80.28,80.23,80.23,12669.0,72.6309,72.658,72.6128,72.6128,12669.0
2016-05-10 12:10:00,80.24,80.3,80.24,80.3,24228.0,72.6218,72.6761,72.6218,72.6761,24228.0
2016-05-10 12:15:00,80.29,80.33,80.29,80.32,51708.0,72.6671,72.7033,72.6671,72.6942,51708.0
2016-05-10 12:20:00,80.32,80.35,80.31,80.33,29984.0,72.6942,72.7214,72.6852,72.7033,29984.0
2016-05-10 12:25:00,80.34,80.36,80.32,80.34,24510.0,72.7123,72.7304,72.6942,72.7123,24510.0
2016-05-10 12:30:00,80.35,80.36,80.28,80.28,44349.0,72.7214,72.7304,72.658,72.658,44349.0
2016-05-10 12:35:00,80.28,80.32,80.28,80.28,10546.0,72.658,72.6942,72.658,72.658,10546.0
2016-05-10 12:40:00,80.28,80.32,80.27,80.3,42273.0,72.658,72.6942,72.649,72.6761,42273.0
2016-05-10 12:45:00,80.3,80.33,80.3,80.31,68211.0,72.6761,72.7033,72.6761,72.6852,68211.0
2016-05-10 12:50:00,80.32,80.35,80.31,80.35,17912.0,72.6942,72.7214,72.6852,72.7214,17912.0
2016-05-10 12:55:00,80.36,80.36,80.31,80.33,24431.0,72.7304,72.7304,72.6852,72.7033,24431.0
2016-05-10 13:00:00,80.33,80.34,80.32,80.32,10306.0,72.7033,72.7123,72.6942,72.6942,10306.0
2016-05-10 13:05:00,80.33,80.37,80.32,80.35,57400.0,72.7033,72.7395,72.6942,72.7214,57400.0
2016-05-10 13:10:00,80.34,80.35,80.3,80.3,47600.0,72.7123,72.7214,72.6761,72.6761,47600.0
2016-05-10 13:15:00,80.31,80.33,80.3,80.3,151190.0,72.6852,72.7033,72.6761,72.6761,151190.0
2016-05-10 13:20:00,80.3,80.32,80.3,80.32,23762.0,72.6761,72.6942,72.6761,72.6942,23762.0
2016-05-10 13:25:00,80.32,80.33,80.31,80.32,47053.0,72.6942,72.7033,72.6852,72.6942,47053.0
2016-05-10 13:30:00,80.33,80.35,80.31,80.35,26653.0,72.7033,72.7214,72.6852,72.7214,26653.0
2016-05-10 13:35:00,80.34,80.36,80.32,80.32,63369.0,72.7123,72.7304,72.6942,72.6942,63369.0
2016-05-10 13:40:00,80.33,80.36,80.32,80.36,28893.0,72.7033,72.7304,72.6942,72.7304,28893.0
2016-05-10 13:45:00,80.37,80.4,80.37,80.4,38865.0,72.7395,72.7666,72.7395,72.7666,38865.0
2016-05-10 13:50:00,80.39,80.41,80.38,80.4,69551.0,72.7576,72.7757,72.7485,72.7666,69551.0
2016-05-10 13:55:00,80.4,80.42,80.38,80.4,26746.0,72.7666,72.7847,72.7485,72.7666,26746.0
2016-05-10 14:00:00,80.4,80.44,80.38,80.42,43206.0,72.7666,72.8028,72.7485,72.7847,43206.0
2016-05-10 14:05:00,80.42,80.43,80.39,80.41,15920.0,72.7847,72.7938,72.7576,72.7757,15920.0
2016-05-10 14:10:00,80.4,80.43,80.37,80.38,21916.0,72.7666,72.7938,72.7395,72.7485,21916.0
2016-05-10 14:15:00,80.38,80.39,80.35,80.36,24731.0,72.7485,72.7576,72.7214,72.7304,24731.0
2016-05-10 14:20:00,80.36,80.38,80.34,80.38,16349.0,72.7304,72.7485,72.7123,72.7485,16349.0
2016-05-10 14:25:00,80.39,80.43,80.38,80.42,45298.0,72.7576,72.7938,72.7485,72.7847,45298.0
2016-05-10 14:30:00,80.41,80.41,80.38,80.38,47632.0,72.7757,72.7757,72.7485,72.7485,47632.0
2016-05-10 14:35:00,80.38,80.41,80.38,80.4,18270.0,72.7485,72.7757,72.7485,72.7666,18270.0
2016-05-10 14:40:00,80.4,80.44,80.4,80.43,29014.0,72.7666,72.8028,72.7666,72.7938,29014.0
2016-05-10 14:45:00,80.42,80.45,80.39,80.41,57286.0,72.7847,72.8119,72.7576,72.7757,57286.0
2016-05-10 14:50:00,80.4,80.42,80.38,80.39,66358.0,72.7666,72.7847,72.7485,72.7576,66358.0
2016-05-10 14:55:00,80.39,80.4,80.35,80.35,176247.0,72.7576,72.7666,72.7214,72.7214,176247.0
2016-05-10 15:00:00,80.35,80.4,80.35,80.39,32158.0,72.7214,72.7666,72.7214,72.7576,32158.0
2016-05-10 15:05:00,80.39,80.42,80.38,80.42,39924.0,72.7576,72.7847,72.7485,72.7847,39924.0
2016-05-10 15:10:00,80.42,80.45,80.41,80.43,20232.0,72.7847,72.8119,72.7757,72.7938,20232.0
2016-05-10 15:15:00,80.44,80.46,80.41,80.41,88268.0,72.8028,72.8209,72.7757,72.7757,88268.0
2016-05-10 15:20:00,80.41,80.46,80.41,80.45,101200.0,72.7757,72.8209,72.7757,72.8119,101200.0
2016-05-10 15:25:00,80.45,80.49,80.44,80.46,99316.0,72.8119,72.8481,72.8028,72.8209,99316.0
2016-05-10 15:30:00,80.46,80.46,80.43,80.43,78733.0,72.8209,72.8209,72.7938,72.7938,78733.0
2016-05-10 15:35:00,80.42,80.43,80.4,80.42,53986.0,72.7847,72.7938,72.7666,72.7847,53986.0
2016-05-10 15:40:00,80.43,80.49,80.42,80.48,113509.0,72.7938,72.8481,72.7847,72.839,113509.0
2016-05-10 15:45:00,80.49,80.53,80.48,80.49,84668.0,72.8481,72.8843,72.839,72.8481,84668.0
2016-05-10 15:50:00,80.5,80.54,80.49,80.52,110424.0,72.8571,72.8933,72.8481,72.8752,110424.0
2016-05-10 15:55:00,80.52,80.53,80.49,80.5,359251.0,72.8752,72.8843,72.8481,72.8571,359251.0
2016-05-11 09:30:00,79.74,79.74,79.48,79.6,322034.0,72.1693,72.1693,71.934,72.0426,322034.0
2016-05-11 09:35:00,79.6,79.6,79.41,79.45,84773.0,72.0426,72.0426,71.8706,71.9068,84773.0
2016-05-11 09:40:00,79.45,79.47,79.3,79.33,114326.0,71.9068,71.9249,71.7711,71.7982,114326.0
2016-05-11 09:45:00,79.34,79.42,79.28,79.35,74784.0,71.8073,71.8797,71.753,71.8163,74784.0
2016-05-11 09:50:00,79.34,79.4,79.31,79.33,41722.0,71.8073,71.8616,71.7801,71.7982,41722.0
2016-05-11 09:55:00,79.33,79.37,79.28,79.35,70475.0,71.7982,71.8344,71.753,71.8163,70475.0
2016-05-11 10:00:00,79.35,79.36,79.3,79.31,90812.0,71.8163,71.8254,71.7711,71.7801,90812.0
2016-05-11 10:05:00,79.31,79.43,79.29,79.41,32239.0,71.7801,71.8887,71.762,71.8706,32239.0
2016-05-11 10:10:00,79.41,79.43,79.35,79.43,41151.0,71.8706,71.8887,71.8163,71.8887,41151.0
2016-05-11 10:15:00,79.43,79.44,79.36,79.38,42952.0,71.8887,71.8978,71.8254,71.8435,42952.0
2016-05-11 10:20:00,79.38,79.43,79.35,79.43,38814.0,71.8435,71.8887,71.8163,71.8887,38814.0
2016-05-11 10:25:00,79.43,79.5,79.43,79.5,37978.0,71.8887,71.9521,71.8887,71.9521,37978.0
2016-05-11 10:30:00,79.51,79.58,79.48,79.51,149816.0,71.9611,72.0245,71.934,71.9611,149816.0
2016-05-11 10:35:00,79.51,79.56,79.45,79.46,81590.0,71.9611,72.0064,71.9068,71.9159,81590.0
2016-05-11 10:40:00,79.46,79.47,79.38,79.41,29826.0,71.9159,71.9249,71.8435,71.8706,29826.0
2016-05-11 10:45:00,79.42,79.44,79.33,79.33,128242.0,71.8797,71.8978,71.7982,71.7982,128242.0
2016-05-11 10:50:00,79.33,79.36,79.31,79.33,103593.0,71.7982,71.8254,71.7801,71.7982,103593.0
2016-05-11 10:55:00,79.32,79.36,79.31,79.32,32201.0,71.7892,71.8254,71.7801,71.7892,32201.0
2016-05-11 11:00:00,79.32,79.33,79.2,79.2,52100.0,71.7892,71.7982,71.6806,71.6806,52100.0
2016-05-11 11:05:00,79.2,79.2,79.14,79.17,93676.0,71.6806,71.6806,71.6262,71.6534,93676.0
2016-05-11 11:10:00,79.17,79.22,79.17,79.21,43017.0,71.6534,71.6987,71.6534,71.6896,43017.0
2016-05-11 11:15:00,79.21,79.21,79.18,79.19,59186.0,71.6896,71.6896,71.6625,71.6715,59186.0
2016-05-11 11:20:00,79.19,79.19,79.12,79.14,58306.0,71.6715,71.6715,71.6081,71.6262,58306.0
2016-05-11 11:25:00,79.14,79.2,79.14,79.17,101440.0,71.6262,71.6806,71.6262,71.6534,101440.0
2016-05-11 11:30:00,79.17,79.18,79.1,79.13,78467.0,71.6534,71.6625,71.59,71.6172,78467.0
2016-05-11 11:35:00,79.13,79.2,79.1,79.1,56725.0,71.6172,71.6806,71.59,71.59,56725.0
2016-05-11 11:40:00,79.09,79.13,79.06,79.11,32476.0,71.581,71.6172,71.5538,71.5991,32476.0
2016-05-11 11:45:00,79.12,79.12,79.07,79.08,25090.0,71.6081,71.6081,71.5629,71.5719,25090.0
2016-05-11 11:50:00,79.07,79.11,79.06,79.09,38520.0,71.5629,71.5991,71.5538,71.581,38520.0
2016-05-11 11:55:00,79.1,79.12,79.09,79.12,28762.0,71.59,71.6081,71.581,71.6081,28762.0
2016-05-11 12:00:00,79.11,79.17,79.1,79.16,47370.0,71.5991,71.6534,71.59,71.6443,47370.0
2016-05-11 12:05:00,79.16,79.19,79.14,79.19,51828.0,71.6443,71.6715,71.6262,71.6715,51828.0
2016-05-11 12:10:00,79.19,79.21,79.18,79.19,37543.0,71.6715,71.6896,71.6625,71.6715,37543.0
2016-05-11 12:15:00,79.19,79.24,79.18,79.23,74877.0,71.6715,71.7168,71.6625,71.7077,74877.0
2016-05-11 12:20:00,79.24,79.26,79.21,79.22,194753.0,71.7168,71.7349,71.6896,71.6987,194753.0
2016-05-11 12:25:00,79.22,79.28,79.22,79.26,30792.0,71.6987,71.753,71.6987,71.7349,30792.0
2016-05-11 12:30:00,79.25,79.26,79.23,79.25,25486.0,71.7258,71.7349,71.7077,71.7258,25486.0
2016-05-11 12:35:00,79.25,79.28,79.24,79.26,63767.0,71.7258,71.753,71.7168,71.7349,63767.0
2016-05-11 12:40:00,79.27,79.29,79.25,79.25,21177.0,71.7439,71.762,71.7258,71.7258,21177.0
2016-05-11 12:45:00,79.25,79.25,79.22,79.23,40671.0,71.7258,71.7258,71.6987,71.7077,40671.0
2016-05-11 12:50:00,79.24,79.24,79.2,79.2,27087.0,71.7168,71.7168,71.6806,71.6806,27087.0
2016-05-11 12:55:00,79.21,79.26,79.21,79.25,68317.0,71.6896,71.7349,71.6896,71.7258,68317.0
2016-05-11 13:00:00,79.25,79.25,79.17,79.19,24632.0,71.7258,71.7258,71.6534,71.6715,24632.0
2016-05-11 13:05:00,79.19,79.21,79.18,79.21,14394.0,71.6715,71.6896,71.6625,71.6896,14394.0
2016-05-11 13:10:00,79.21,79.26,79.21,79.26,49231.0,71.6896,71.7349,71.6896,71.7349,49231.0
2016-05-11 13:15:00,79.25,79.26,79.19,79.19,13504.0,71.7258,71.7349,71.6715,71.6715,13504.0
2016-05-11 13:20:00,79.19,79.2,79.13,79.14,43399.0,71.6715,71.6806,71.6172,71.6262,43399.0
2016-05-11 13:25:00,79.13,79.18,79.08,79.18,28588.0,71.6172,71.6625,71.5719,71.6625,28588.0
2016-05-11 13:30:00,79.18,79.19,79.15,79.15,24628.0,71.6625,71.6715,71.6353,71.6353,24628.0
2016-05-11 13:35:00,79.15,79.19,79.11,79.17,46167.0,71.6353,71.6715,71.5991,71.6534,46167.0
2016-05-11 13:40:00,79.16,79.16,79.11,79.13,47271.0,71.6443,71.6443,71.5991,71.6172,47271.0
2016-05-11 13:45:00,79.13,79.17,79.12,79.17,36550.0,71.6172,71.6534,71.6081,71.6534,36550.0
2016-05-11 13:50:00,79.18,79.18,79.12,79.12,12921.0,71.6625,71.6625,71.6081,71.6081,12921.0
2016-05-11 13:55:00,79.12,79.17,79.11,79.11,27191.0,71.6081,71.6534,71.5991,71.5991,27191.0
2016-05-11 14:00:00,79.11,79.11,79.06,79.08,23632.0,71.5991,71.5991,71.5538,71.5719,23632.0
2016-05-11 14:05:00,79.08,79.08,78.98,78.98,63896.0,71.5719,71.5719,71.4814,71.4814,63896.0
2016-05-11 14:10:00,78.98,79.03,78.96,79.01,42080.0,71.4814,71.5267,71.4633,71.5086,42080.0
2016-05-11 14:15:00,79.0,79.01,78.94,78.98,62229.0,71.4995,71.5086,71.4452,71.4814,62229.0
2016-05-11 14:20:00,78.97,79.02,78.96,79.02,43346.0,71.4724,71.5176,71.4633,71.5176,43346.0
2016-05-11 14:25:00,79.03,79.04,78.99,79.04,51711.0,71.5267,71.5357,71.4905,71.5357,51711.0
2016-05-11 14:30:00,79.04,79.06,79.01,79.02,26813.0,71.5357,71.5538,71.5086,71.5176,26813.0
2016-05-11 14:35:00,79.02,79.06,79.01,79.06,22788.0,71.5176,71.5538,71.5086,71.5538,22788.0
2016-05-11 14:40:00,79.06,79.06,79.01,79.01,19215.0,71.5538,71.5538,71.5086,71.5086,19215.0
2016-05-11 14:45:00,79.0,79.0,78.9,78.9,36815.0,71.4995,71.4995,71.409,71.409,36815.0
2016-05-11 14:50:00,78.9,78.93,78.89,78.9,148671.0,71.409,71.4362,71.4,71.409,148671.0
2016-05-11 14:55:00,78.9,78.92,78.86,78.92,24184.0,71.409,71.4271,71.3728,71.4271,24184.0
2016-05-11 15:00:00,78.93,78.96,78.91,78.91,35183.0,71.4362,71.4633,71.4181,71.4181,35183.0
2016-05-11 15:05:00,78.92,79.01,78.91,79.01,43677.0,71.4271,71.5086,71.4181,71.5086,43677.0
2016-05-11 15:10:00,79.0,79.02,78.97,78.98,33326.0,71.4995,71.5176,71.4724,71.4814,33326.0
2016-05-11 15:15:00,78.98,79.01,78.96,78.96,41009.0,71.4814,71.5086,71.4633,71.4633,41009.0
2016-05-11 15:20:00,78.95,78.97,78.92,78.97,38907.0,71.4543,71.4724,71.4271,71.4724,38907.0
2016-05-11 15:25:00,78.96,79.01,78.96,78.97,33800.0,71.4633,71.5086,71.4633,71.4724,33800.0
2016-05-11 15:30:00,78.98,79.02,78.96,79.0,108600.0,71.4814,71.5176,71.4633,71.4995,108600.0
2016-05-11 15:35:00,79.0,79.0,78.93,78.93,99291.0,71.4995,71.4995,71.4362,71.4362,99291.0
2016-05-11 15:40:00,78.94,78.94,78.85,78.86,114727.0,71.4452,71.4452,71.3638,71.3728,114727.0
2016-05-11 15:45:00,78.86,78.93,78.86,78.9,102755.0,71.3728,71.4362,71.3728,71.409,102755.0
2016-05-11 15:50:00,78.9,78.9,78.86,78.88,199550.0,71.409,71.409,71.3728,71.3909,199550.0
2016-05-11 15:55:00,78.88,78.94,78.88,78.92,494942.0,71.3909,71.4452,71.3909,71.4271,494942.0
2016-05-12 09:30:00,79.2,79.29,79.09,79.28,106098.0,71.6806,71.762,71.581,71.753,106098.0
2016-05-12 09:35:00,79.28,79.32,79.11,79.12,246835.0,71.753,71.7892,71.5991,71.6081,246835.0
2016-05-12 09:40:00,79.13,79.15,79.06,79.13,134704.0,71.6172,71.6353,71.5538,71.6172,134704.0
2016-05-12 09:45:00,79.13,79.27,79.1,79.24,105063.0,71.6172,71.7439,71.59,71.7168,105063.0
2016-05-12 09:50:00,79.24,79.35,79.23,79.23,50004.0,71.7168,71.8163,71.7077,71.7077,50004.0
2016-05-12 09:55:00,79.24,79.26,79.09,79.09,83539.0,71.7168,71.7349,71.581,71.581,83539.0
2016-05-12 10:00:00,79.1,79.15,79.07,79.08,61313.0,71.59,71.6353,71.5629,71.5719,61313.0
2016-05-12 10:05:00,79.07,79.09,78.99,79.01,62978.0,71.5629,71.581,71.4905,71.5086,62978.0
2016-05-12 10:10:00,79.0,79.11,79.0,79.11,55041.0,71.4995,71.5991,71.4995,71.5991,55041.0
2016-05-12 10:15:00,79.1,79.11,78.9,78.9,37161.0,71.59,71.5991,71.409,71.409,37161.0
2016-05-12 10:20:00,78.9,78.97,78.87,78.95,71803.0,71.409,71.4724,71.3819,71.4543,71803.0
2016-05-12 10:25:00,78.95,79.02,78.92,78.97,49331.0,71.4543,71.5176,71.4271,71.4724,49331.0
2016-05-12 10:30:00,78.96,78.97,78.81,78.86,143530.0,71.4633,71.4724,71.3276,71.3728,143530.0
2016-05-12 10:35:00,78.85,79.0,78.85,78.95,34010.0,71.3638,71.4995,71.3638,71.4543,34010.0
2016-05-12 10:40:00,78.94,78.96,78.78,78.78,308398.0,71.4452,71.4633,71.3004,71.3004,308398.0
2016-05-12 10:45:00,78.79,78.83,78.73,78.74,65452.0,71.3095,71.3457,71.2552,71.2642,65452.0
2016-05-12 10:50:00,78.73,78.86,78.73,78.83,91127.0,71.2552,71.3728,71.2552,71.3457,91127.0
2016-05-12 10:55:00,78.82,78.83,78.79,78.81,33654.0,71.3366,71.3457,71.3095,71.3276,33654.0
2016-05-12 11:00:00,78.81,78.83,78.67,78.69,165596.0,71.3276,71.3457,71.2009,71.219,165596.0
2016-05-12 11:05:00,78.69,78.7,78.65,78.66,122145.0,71.219,71.228,71.1828,71.1918,122145.0
2016-05-12 11:10:00,78.66,78.66,78.62,78.64,45512.0,71.1918,71.1918,71.1556,71.1737,45512.0
2016-05-12 11:15:00,78.63,78.63,78.56,78.63,45970.0,71.1647,71.1647,71.1013,71.1647,45970.0
2016-05-12 11:20:00,78.64,78.67,78.6,78.65,34724.0,71.1737,71.2009,71.1375,71.1828,34724.0
2016-05-12 11:25:00,78.64,78.69,78.61,78.67,47790.0,71.1737,71.219,71.1466,71.2009,47790.0
2016-05-12 11:30:00,78.69,78.73,78.67,78.72,36425.0,71.219,71.2552,71.2009,71.2461,36425.0
2016-05-12 11:35:00,78.72,78.75,78.71,78.72,60805.0,71.2461,71.2733,71.2371,71.2461,60805.0
2016-05-12 11:40:00,78.72,78.77,78.67,78.68,39273.0,71.2461,71.2914,71.2009,71.2099,39273.0
2016-05-12 11:45:00,78.68,78.71,78.64,78.66,32410.0,71.2099,71.2371,71.1737,71.1918,32410.0
2016-05-12 11:50:00,78.66,78.67,78.61,78.62,71000.0,71.1918,71.2009,71.1466,71.1556,71000.0
2016-05-12 11:55:00,78.62,78.63,78.54,78.54,28635.0,71.1556,71.1647,71.0832,71.0832,28635.0
2016-05-12 12:00:00,78.54,78.54,78.49,78.5,31611.0,71.0832,71.0832,71.038,71.047,31611.0
2016-05-12 12:05:00,78.5,78.59,78.5,78.58,19798.0,71.047,71.1285,71.047,71.1194,19798.0
2016-05-12 12:10:00,78.59,78.64,78.57,78.62,38057.0,71.1285,71.1737,71.1104,71.1556,38057.0
2016-05-12 12:15:00,78.63,78.64,78.57,78.59,68323.0,71.1647,71.1737,71.1104,71.1285,68323.0
2016-05-12 12:20:00,78.59,78.63,78.57,78.63,36028.0,71.1285,71.1647,71.1104,71.1647,36028.0
2016-05-12 12:25:00,78.62,78.64,78.6,78.62,38800.0,71.1556,71.1737,71.1375,71.1556,38800.0
2016-05-12 12:30:00,78.62,78.65,78.62,78.63,29662.0,71.1556,71.1828,71.1556,71.1647,29662.0
2016-05-12 12:35:00,78.62,78.62,78.53,78.56,51556.0,71.1556,71.1556,71.0742,71.1013,51556.0
2016-05-12 12:40:00,78.54,78.61,78.53,78.59,34157.0,71.0832,71.1466,71.0742,71.1285,34157.0
2016-05-12 12:45:00,78.6,78.7,78.6,78.7,70684.0,71.1375,71.228,71.1375,71.228,70684.0
2016-05-12 12:50:00,78.71,78.73,78.69,78.71,27855.0,71.2371,71.2552,71.219,71.2371,27855.0
2016-05-12 12:55:00,78.71,78.81,78.71,78.81,144872.0,71.2371,71.3276,71.2371,71.3276,144872.0
2016-05-12 13:00:00,78.81,78.84,78.78,78.78,81035.0,71.3276,71.3547,71.3004,71.3004,81035.0
2016-05-12 13:05:00,78.78,78.8,78.77,78.78,21292.0,71.3004,71.3185,71.2914,71.3004,21292.0
2016-05-12 13:10:00,78.78,78.78,78.72,78.77,31827.0,71.3004,71.3004,71.2461,71.2914,31827.0
2016-05-12 13:15:00,78.78,78.78,78.72,78.72,22495.0,71.3004,71.3004,71.2461,71.2461,22495.0
2016-05-12 13:20:00,78.72,78.79,78.7,78.79,14579.0,71.2461,71.3095,71.228,71.3095,14579.0
2016-05-12 13:25:00,78.78,78.82,78.78,78.81,10078.0,71.3004,71.3366,71.3004,71.3276,10078.0
2016-05-12 13:30:00,78.81,78.81,78.76,78.77,21487.0,71.3276,71.3276,71.2823,71.2914,21487.0
2016-05-12 13:35:00,78.76,78.76,78.67,78.71,15418.0,71.2823,71.2823,71.2009,71.2371,15418.0
2016-05-12 13:40:00,78.71,78.81,78.7,78.79,18324.0,71.2371,71.3276,71.228,71.3095,18324.0
2016-05-12 13:45:00,78.79,78.88,78.79,78.83,56117.0,71.3095,71.3909,71.3095,71.3457,56117.0
2016-05-12 13:50:00,78.83,78.85,78.81,78.84,35006.0,71.3457,71.3638,71.3276,71.3547,35006.0
2016-05-12 13:55:00,78.83,78.92,78.83,78.91,103083.0,71.3457,71.4271,71.3457,71.4181,103083.0
2016-05-12 14:00:00,78.91,78.97,78.9,78.95,61474.0,71.4181,71.4724,71.409,71.4543,61474.0
2016-05-12 14:05:00,78.95,79.03,78.95,79.02,42681.0,71.4543,71.5267,71.4543,71.5176,42681.0
2016-05-12 14:10:00,79.03,79.19,79.02,79.17,47142.0,71.5267,71.6715,71.5176,71.6534,47142.0
2016-05-12 14:15:00,79.16,79.16,79.09,79.12,38061.0,71.6443,71.6443,71.581,71.6081,38061.0
2016-05-12 14:20:00,79.13,79.17,79.12,79.14,45608.0,71.6172,71.6534,71.6081,71.6262,45608.0
2016-05-12 14:25:00,79.14,79.21,79.14,79.19,72355.0,71.6262,71.6896,71.6262,71.6715,72355.0
2016-05-12 14:30:00,79.19,79.19,79.08,79.09,104923.0,71.6715,71.6715,71.5719,71.581,104923.0
2016-05-12 14:35:00,79.08,79.15,79.08,79.13,134886.0,71.5719,71.6353,71.5719,71.6172,134886.0
2016-05-12 14:40:00,79.13,79.15,79.11,79.14,50511.0,71.6172,71.6353,71.5991,71.6262,50511.0
2016-05-12 14:45:00,79.13,79.27,79.12,79.27,115488.0,71.6172,71.7439,71.6081,71.7439,115488.0
2016-05-12 14:50:00,79.27,79.29,79.24,79.26,31240.0,71.7439,71.762,71.7168,71.7349,31240.0
2016-05-12 14:55:00,79.25,79.25,79.2,79.21,48061.0,71.7258,71.7258,71.6806,71.6896,48061.0
2016-05-12 15:00:00,79.2,79.21,79.17,79.17,105474.0,71.6806,71.6896,71.6534,71.6534,105474.0
2016-05-12 15:05:00,79.17,79.2,79.14,79.16,48583.0,71.6534,71.6806,71.6262,71.6443,48583.0
2016-05-12 15:10:00,79.16,79.23,79.15,79.2,43635.0,71.6443,71.7077,71.6353,71.6806,43635.0
2016-05-12 15:15:00,79.21,79.22,79.12,79.12,100550.0,71.6896,71.6987,71.6081,71.6081,100550.0
2016-05-12 15:20:00,79.12,79.16,79.12,79.14,30846.0,71.6081,71.6443,71.6081,71.6262,30846.0
2016-05-12 15:25:00,79.14,79.15,79.11,79.14,68147.0,71.6262,71.6353,71.5991,71.6262,68147.0
2016-05-12 15:30:00,79.14,79.15,79.09,79.1,113597.0,71.6262,71.6353,71.581,71.59,113597.0
2016-05-12 15:35:00,79.09,79.13,79.07,79.11,47961.0,71.581,71.6172,71.5629,71.5991,47961.0
2016-05-12 15:40:00,79.11,79.13,79.05,79.08,58500.0,71.5991,71.6172,71.5448,71.5719,58500.0
2016-05-12 15:45:00,79.07,79.11,79.06,79.1,83262.0,71.5629,71.5991,71.5538,71.59,83262.0
2016-05-12 15:50:00,79.1,79.1,78.98,78.99,164554.0,71.59,71.59,71.4814,71.4905,164554.0
2016-05-12 15:55:00,79.0,79.04,78.94,79.04,214206.0,71.4995,71.5357,71.4452,71.5357,214206.0
2016-05-13 09:30:00,78.66,78.89,78.62,78.79,458836.0,71.1918,71.4,71.1556,71.3095,458836.0
2016-05-13 09:35:00,78.79,78.9,78.77,78.9,103255.0,71.3095,71.409,71.2914,71.409,103255.0
2016-05-13 09:40:00,78.88,78.97,78.84,78.89,138592.0,71.3909,71.4724,71.3547,71.4,138592.0
2016-05-13 09:45:00,78.9,78.93,78.75,78.83,257886.0,71.409,71.4362,71.2733,71.3457,257886.0
2016-05-13 09:50:00,78.84,78.85,78.65,78.65,175786.0,71.3547,71.3638,71.1828,71.1828,175786.0
2016-05-13 09:55:00,78.65,78.69,78.58,78.59,155107.0,71.1828,71.219,71.1194,71.1285,155107.0
2016-05-13 10:00:00,78.6,78.71,78.54,78.7,169097.0,71.1375,71.2371,71.0832,71.228,169097.0
2016-05-13 10:05:00,78.69,78.72,78.53,78.57,105891.0,71.219,71.2461,71.0742,71.1104,105891.0
2016-05-13 10:10:00,78.56,78.6,78.48,78.6,128682.0,71.1013,71.1375,71.0289,71.1375,128682.0
2016-05-13 10:15:00,78.59,78.66,78.54,78.66,58938.0,71.1285,71.1918,71.0832,71.1918,58938.0
2016-05-13 10:20:00,78.66,78.68,78.59,78.64,123054.0,71.1918,71.2099,71.1285,71.1737,123054.0
2016-05-13 10:25:00,78.63,78.72,78.6,78.61,103027.0,71.1647,71.2461,71.1375,71.1466,103027.0
2016-05-13 10:30:00,78.61,78.61,78.53,78.59,110576.0,71.1466,71.1466,71.0742,71.1285,110576.0
2016-05-13 10:35:00,78.6,78.65,78.58,78.6,93961.0,71.1375,71.1828,71.1194,71.1375,93961.0
2016-05-13 10:40:00,78.61,78.66,78.49,78.53,124172.0,71.1466,71.1918,71.038,71.0742,124172.0
2016-05-13 10:45:00,78.53,78.65,78.52,78.61,33625.0,71.0742,71.1828,71.0651,71.1466,33625.0
2016-05-13 10:50:00,78.61,78.75,78.61,78.7,114556.0,71.1466,71.2733,71.1466,71.228,114556.0
2016-05-13 10:55:00,78.7,78.71,78.64,78.69,64595.0,71.228,71.2371,71.1737,71.219,64595.0
2016-05-13 11:00:00,78.69,78.83,78.69,78.81,129070.0,71.219,71.3457,71.219,71.3276,129070.0
2016-05-13 11:05:00,78.81,78.88,78.81,78.86,83910.0,71.3276,71.3909,71.3276,71.3728,83910.0
2016-05-13 11:10:00,78.86,78.94,78.86,78.87,27713.0,71.3728,71.4452,71.3728,71.3819,27713.0
2016-05-13 11:15:00,78.87,78.92,78.82,78.9,88951.0,71.3819,71.4271,71.3366,71.409,88951.0
2016-05-13 11:20:00,78.9,78.94,78.88,78.89,67675.0,71.409,71.4452,71.3909,71.4,67675.0
2016-05-13 11:25:00,78.89,79.01,78.89,78.98,69798.0,71.4,71.5086,71.4,71.4814,69798.0
2016-05-13 11:30:00,78.98,78.99,78.9,78.9,54533.0,71.4814,71.4905,71.409,71.409,54533.0
2016-05-13 11:35:00,78.9,78.91,78.81,78.84,77379.0,71.409,71.4181,71.3276,71.3547,77379.0
2016-05-13 11:40:00,78.84,78.88,78.81,78.83,60374.0,71.3547,71.3909,71.3276,71.3457,60374.0
2016-05-13 11:45:00,78.83,78.86,78.79,78.8,24811.0,71.3457,71.3728,71.3095,71.3185,24811.0
2016-05-13 11:50:00,78.79,78.8,78.74,78.79,65762.0,71.3095,71.3185,71.2642,71.3095,65762.0
2016-05-13 11:55:00,78.78,78.82,78.75,78.75,20299.0,71.3004,71.3366,71.2733,71.2733,20299.0
2016-05-13 12:00:00,78.75,78.78,78.71,78.72,33145.0,71.2733,71.3004,71.2371,71.2461,33145.0
2016-05-13 12:05:00,78.71,78.75,78.7,78.7,25222.0,71.2371,71.2733,71.228,71.228,25222.0
2016-05-13 12:10:00,78.7,78.79,78.69,78.77,25825.0,71.228,71.3095,71.219,71.2914,25825.0
2016-05-13 12:15:00,78.77,78.82,78.75,78.81,20806.0,71.2914,71.3366,71.2733,71.3276,20806.0
2016-05-13 12:20:00,78.81,78.86,78.78,78.84,28293.0,71.3276,71.3728,71.3004,71.3547,28293.0
2016-05-13 12:25:00,78.85,78.9,78.83,78.86,37206.0,71.3638,71.409,71.3457,71.3728,37206.0
2016-05-13 12:30:00,78.86,78.88,78.81,78.81,329149.0,71.3728,71.3909,71.3276,71.3276,329149.0
2016-05-13 12:35:00,78.81,78.85,78.73,78.75,216703.0,71.3276,71.3638,71.2552,71.2733,216703.0
2016-05-13 12:40:00,78.75,78.75,78.6,78.62,62135.0,71.2733,71.2733,71.1375,71.1556,62135.0
2016-05-13 12:45:00,78.62,78.67,78.6,78.67,26601.0,71.1556,71.2009,71.1375,71.2009,26601.0
2016-05-13 12:50:00,78.67,78.73,78.67,78.68,16787.0,71.2009,71.2552,71.2009,71.2099,16787.0
2016-05-13 12:55:00,78.68,78.7,78.58,78.59,73928.0,71.2099,71.228,71.1194,71.1285,73928.0
2016-05-13 13:00:00,78.59,78.63,78.57,78.62,157153.0,71.1285,71.1647,71.1104,71.1556,157153.0
2016-05-13 13:05:00,78.62,78.63,78.54,78.57,77762.0,71.1556,71.1647,71.0832,71.1104,77762.0
2016-05-13 13:10:00,78.57,78.62,78.56,78.61,17300.0,71.1104,71.1556,71.1013,71.1466,17300.0
2016-05-13 13:15:00,78.61,78.62,78.56,78.57,74757.0,71.1466,71.1556,71.1013,71.1104,74757.0
2016-05-13 13:20:00,78.57,78.6,78.48,78.48,38574.0,71.1104,71.1375,71.0289,71.0289,38574.0
2016-05-13 13:25:00,78.49,78.52,78.46,78.47,29903.0,71.038,71.0651,71.0108,71.0199,29903.0
2016-05-13 13:30:00,78.47,78.52,78.47,78.5,28610.0,71.0199,71.0651,71.0199,71.047,28610.0
2016-05-13 13:35:00,78.5,78.51,78.42,78.42,24019.0,71.047,71.0561,70.9746,70.9746,24019.0
2016-05-13 13:40:00,78.41,78.47,78.38,78.47,22043.0,70.9656,71.0199,70.9384,71.0199,22043.0
2016-05-13 13:45:00,78.47,78.47,78.4,78.4,35599.0,71.0199,71.0199,70.9565,70.9565,35599.0
2016-05-13 13:50:00,78.39,78.4,78.3,78.33,101499.0,70.9475,70.9565,70.866,70.8932,101499.0
2016-05-13 13:55:00,78.32,78.36,78.3,78.33,36337.0,70.8841,70.9203,70.866,70.8932,36337.0
2016-05-13 14:00:00,78.33,78.41,78.31,78.4,46669.0,70.8932,70.9656,70.8751,70.9565,46669.0
2016-05-13 14:05:00,78.4,78.42,78.37,78.39,29953.0,70.9565,70.9746,70.9294,70.9475,29953.0
2016-05-13 14:10:00,78.39,78.44,78.37,78.4,32271.0,70.9475,70.9927,70.9294,70.9565,32271.0
2016-05-13 14:15:00,78.4,78.42,78.34,78.36,31741.0,70.9565,70.9746,70.9022,70.9203,31741.0
2016-05-13 14:20:00,78.35,78.35,78.19,78.21,90843.0,70.9113,70.9113,70.7664,70.7845,90843.0
2016-05-13 14:25:00,78.22,78.27,78.21,78.26,58545.0,70.7936,70.8388,70.7845,70.8298,58545.0
2016-05-13 14:30:00,78.27,78.28,78.2,78.25,58308.0,70.8388,70.8479,70.7755,70.8207,58308.0
2016-05-13 14:35:00,78.25,78.28,78.16,78.18,80253.0,70.8207,70.8479,70.7393,70.7574,80253.0
2016-05-13 14:40:00,78.17,78.18,78.07,78.13,40655.0,70.7483,70.7574,70.6578,70.7121,40655.0
2016-05-13 14:45:00,78.13,78.18,78.13,78.16,44101.0,70.7121,70.7574,70.7121,70.7393,44101.0
2016-05-13 14:50:00,78.15,78.19,78.13,78.14,53343.0,70.7302,70.7664,70.7121,70.7212,53343.0
2016-05-13 14:55:00,78.14,78.24,78.11,78.23,59727.0,70.7212,70.8117,70.694,70.8026,59727.0
2016-05-13 15:00:00,78.22,78.23,78.18,78.21,75949.0,70.7936,70.8026,70.7574,70.7845,75949.0
2016-05-13 15:05:00,78.22,78.23,78.14,78.15,45691.0,70.7936,70.8026,70.7212,70.7302,45691.0
2016-05-13 15:10:00,78.15,78.21,78.13,78.19,148598.0,70.7302,70.7845,70.7121,70.7664,148598.0
2016-05-13 15:15:00,78.2,78.28,78.2,78.25,77907.0,70.7755,70.8479,70.7755,70.8207,77907.0
2016-05-13 15:20:00,78.25,78.27,78.2,78.23,66782.0,70.8207,70.8388,70.7755,70.8026,66782.0
2016-05-13 15:25:00,78.22,78.23,78.17,78.18,55644.0,70.7936,70.8026,70.7483,70.7574,55644.0
2016-05-13 15:30:00,78.19,78.22,78.14,78.17,60050.0,70.7664,70.7936,70.7212,70.7483,60050.0
2016-05-13 15:35:00,78.17,78.21,78.17,78.21,100177.0,70.7483,70.7845,70.7483,70.7845,100177.0
2016-05-13 15:40:00,78.21,78.26,78.19,78.2,129931.0,70.7845,70.8298,70.7664,70.7755,129931.0
2016-05-13 15:45:00,78.21,78.21,78.16,78.19,140630.0,70.7845,70.7845,70.7393,70.7664,140630.0
2016-05-13 15:50:00,78.19,78.19,78.13,78.14,186017.0,70.7664,70.7664,70.7121,70.7212,186017.0
2016-05-13 15:55:00,78.13,78.17,78.12,78.13,293874.0,70.7121,70.7483,70.7031,70.7121,293874.0
2016-05-16 09:30:00,78.05,78.17,77.94,78.05,133731.0,70.6397,70.7483,70.5402,70.6397,133731.0
2016-05-16 09:35:00,78.07,78.13,78.03,78.03,69454.0,70.6578,70.7121,70.6216,70.6216,69454.0
2016-05-16 09:40:00,78.02,78.08,78.02,78.06,51355.0,70.6126,70.6669,70.6126,70.6488,51355.0
2016-05-16 09:45:00,78.06,78.17,78.05,78.07,85823.0,70.6488,70.7483,70.6397,70.6578,85823.0
2016-05-16 09:50:00,78.07,78.16,78.06,78.13,32762.0,70.6578,70.7393,70.6488,70.7121,32762.0
2016-05-16 09:55:00,78.12,78.15,78.09,78.11,28570.0,70.7031,70.7302,70.6759,70.694,28570.0
2016-05-16 10:00:00,78.12,78.18,78.01,78.05,173227.0,70.7031,70.7574,70.6035,70.6397,173227.0
2016-05-16 10:05:00,78.07,78.12,78.04,78.09,23140.0,70.6578,70.7031,70.6307,70.6759,23140.0
2016-05-16 10:10:00,78.1,78.2,78.1,78.17,109775.0,70.685,70.7755,70.685,70.7483,109775.0
2016-05-16 10:15:00,78.16,78.16,78.06,78.08,73708.0,70.7393,70.7393,70.6488,70.6669,73708.0
2016-05-16 10:20:00,78.08,78.09,78.01,78.08,50018.0,70.6669,70.6759,70.6035,70.6669,50018.0
2016-05-16 10:25:00,78.08,78.13,78.06,78.1,36586.0,70.6669,70.7121,70.6488,70.685,36586.0
2016-05-16 10:30:00,78.11,78.14,78.09,78.14,21126.0,70.694,70.7212,70.6759,70.7212,21126.0
2016-05-16 10:35:00,78.14,78.25,78.14,78.19,107808.0,70.7212,70.8207,70.7212,70.7664,107808.0
2016-05-16 10:40:00,78.19,78.2,78.15,78.16,70149.0,70.7664,70.7755,70.7302,70.7393,70149.0
2016-05-16 10:45:00,78.15,78.19,78.13,78.18,13867.0,70.7302,70.7664,70.7121,70.7574,13867.0
2016-05-16 10:50:00,78.19,78.27,78.17,78.23,70610.0,70.7664,70.8388,70.7483,70.8026,70610.0
2016-05-16 10:55:00,78.23,78.23,78.18,78.18,26586.0,70.8026,70.8026,70.7574,70.7574,26586.0
2016-05-16 11:00:00,78.18,78.32,78.18,78.31,75655.0,70.7574,70.8841,70.7574,70.8751,75655.0
2016-05-16 11:05:00,78.31,78.37,78.31,78.33,23851.0,70.8751,70.9294,70.8751,70.8932,23851.0
2016-05-16 11:10:00,78.34,78.35,78.32,78.34,23819.0,70.9022,70.9113,70.8841,70.9022,23819.0
2016-05-16 11:15:00,78.34,78.41,78.33,78.41,23713.0,70.9022,70.9656,70.8932,70.9656,23713.0
2016-05-16 11:20:00,78.42,78.43,78.39,78.39,215964.0,70.9746,70.9837,70.9475,70.9475,215964.0
2016-05-16 11:25:00,78.39,78.45,78.38,78.45,281919.0,70.9475,71.0018,70.9384,71.0018,281919.0
2016-05-16 11:30:00,78.45,78.49,78.44,78.44,75282.0,71.0018,71.038,70.9927,70.9927,75282.0
2016-05-16 11:35:00,78.45,78.48,78.44,78.47,58181.0,71.0018,71.0289,70.9927,71.0199,58181.0
2016-05-16 11:40:00,78.48,78.52,78.48,78.51,122258.0,71.0289,71.0651,71.0289,71.0561,122258.0
2016-05-16 11:45:00,78.51,78.54,78.5,78.52,57370.0,71.0561,71.0832,71.047,71.0651,57370.0
2016-05-16 11:50:00,78.52,78.54,78.51,78.51,24471.0,71.0651,71.0832,71.0561,71.0561,24471.0
2016-05-16 11:55:00,78.52,78.57,78.52,78.57,25005.0,71.0651,71.1104,71.0651,71.1104,25005.0
2016-05-16 12:00:00,78.57,78.57,78.51,78.52,16159.0,71.1104,71.1104,71.0561,71.0651,16159.0
2016-05-16 12:05:00,78.52,78.54,78.5,78.51,25377.0,71.0651,71.0832,71.047,71.0561,25377.0
2016-05-16 12:10:00,78.51,78.53,78.49,78.51,70527.0,71.0561,71.0742,71.038,71.0561,70527.0
2016-05-16 12:15:00,78.51,78.54,78.5,78.51,22758.0,71.0561,71.0832,71.047,71.0561,22758.0
2016-05-16 12:20:00,78.5,78.52,78.5,78.51,30045.0,71.047,71.0651,71.047,71.0561,30045.0
2016-05-16 12:25:00,78.51,78.53,78.45,78.45,61691.0,71.0561,71.0742,71.0018,71.0018,61691.0
2016-05-16 12:30:00,78.45,78.49,78.43,78.46,29786.0,71.0018,71.038,70.9837,71.0108,29786.0
2016-05-16 12:35:00,78.47,78.47,78.45,78.47,21916.0,71.0199,71.0199,71.0018,71.0199,21916.0
2016-05-16 12:40:00,78.46,78.52,78.46,78.52,26464.0,71.0108,71.0651,71.0108,71.0651,26464.0
2016-05-16 12:45:00,78.52,78.52,78.49,78.49,20369.0,71.0651,71.0651,71.038,71.038,20369.0
2016-05-16 12:50:00,78.49,78.53,78.48,78.51,15155.0,71.038,71.0742,71.0289,71.0561,15155.0
2016-05-16 12:55:00,78.52,78.57,78.52,78.57,24084.0,71.0651,71.1104,71.0651,71.1104,24084.0
2016-05-16 13:00:00,78.57,78.62,78.57,78.6,24962.0,71.1104,71.1556,71.1104,71.1375,24962.0
2016-05-16 13:05:00,78.61,78.61,78.56,78.56,78483.0,71.1466,71.1466,71.1013,71.1013,78483.0
2016-05-16 13:10:00,78.56,78.61,78.56,78.61,21034.0,71.1013,71.1466,71.1013,71.1466,21034.0
2016-05-16 13:15:00,78.61,78.63,78.59,78.6,22250.0,71.1466,71.1647,71.1285,71.1375,22250.0
2016-05-16 13:20:00,78.6,78.63,78.58,78.58,37782.0,71.1375,71.1647,71.1194,71.1194,37782.0
2016-05-16 13:25:00,78.58,78.61,78.58,78.6,12000.0,71.1194,71.1466,71.1194,71.1375,12000.0
2016-05-16 13:30:00,78.61,78.63,78.56,78.57,19345.0,71.1466,71.1647,71.1013,71.1104,19345.0
2016-05-16 13:35:00,78.57,78.61,78.56,78.58,21973.0,71.1104,71.1466,71.1013,71.1194,21973.0
2016-05-16 13:40:00,78.58,78.6,78.55,78.57,16523.0,71.1194,71.1375,71.0923,71.1104,16523.0
2016-05-16 13:45:00,78.56,78.6,78.55,78.6,18512.0,71.1013,71.1375,71.0923,71.1375,18512.0
2016-05-16 13:50:00,78.6,78.62,78.59,78.6,19102.0,71.1375,71.1556,71.1285,71.1375,19102.0
2016-05-16 13:55:00,78.59,78.63,78.59,78.61,20614.0,71.1285,71.1647,71.1285,71.1466,20614.0
2016-05-16 14:00:00,78.62,78.71,78.62,78.7,30855.0,71.1556,71.2371,71.1556,71.228,30855.0
2016-05-16 14:05:00,78.71,78.75,78.7,78.72,23918.0,71.2371,71.2733,71.228,71.2461,23918.0
2016-05-16 14:10:00,78.73,78.78,78.72,78.78,52417.0,71.2552,71.3004,71.2461,71.3004,52417.0
2016-05-16 14:15:00,78.78,78.79,78.75,78.78,58461.0,71.3004,71.3095,71.2733,71.3004,58461.0
2016-05-16 14:20:00,78.78,78.8,78.78,78.78,29519.0,71.3004,71.3185,71.3004,71.3004,29519.0
2016-05-16 14:25:00,78.77,78.78,78.74,78.77,29286.0,71.2914,71.3004,71.2642,71.2914,29286.0
2016-05-16 14:30:00,78.76,78.79,78.75,78.78,13529.0,71.2823,71.3095,71.2733,71.3004,13529.0
2016-05-16 14:35:00,78.78,78.78,78.75,78.77,21700.0,71.3004,71.3004,71.2733,71.2914,21700.0
2016-05-16 14:40:00,78.78,78.8,78.77,78.78,61820.0,71.3004,71.3185,71.2914,71.3004,61820.0
2016-05-16 14:45:00,78.78,78.84,78.78,78.82,57037.0,71.3004,71.3547,71.3004,71.3366,57037.0
2016-05-16 14:50:00,78.82,78.82,78.79,78.8,18853.0,71.3366,71.3366,71.3095,71.3185,18853.0
2016-05-16 14:55:00,78.8,78.81,78.77,78.78,38467.0,71.3185,71.3276,71.2914,71.3004,38467.0
2016-05-16 15:00:00,78.78,78.84,78.77,78.82,52887.0,71.3004,71.3547,71.2914,71.3366,52887.0
2016-05-16 15:05:00,78.82,78.85,78.81,78.85,56533.0,71.3366,71.3638,71.3276,71.3638,56533.0
2016-05-16 15:10:00,78.84,78.85,78.77,78.77,48494.0,71.3547,71.3638,71.2914,71.2914,48494.0
2016-05-16 15:15:00,78.78,78.79,78.75,78.79,42292.0,71.3004,71.3095,71.2733,71.3095,42292.0
2016-05-16 15:20:00,78.79,78.81,78.77,78.79,46304.0,71.3095,71.3276,71.2914,71.3095,46304.0
2016-05-16 15:25:00,78.79,78.8,78.76,78.77,63569.0,71.3095,71.3185,71.2823,71.2914,63569.0
2016-05-16 15:30:00,78.77,78.78,78.66,78.66,96557.0,71.2914,71.3004,71.1918,71.1918,96557.0
2016-05-16 15:35:00,78.67,78.7,78.67,78.7,71150.0,71.2009,71.228,71.2009,71.228,71150.0
2016-05-16 15:40:00,78.69,78.69,78.66,78.67,89357.0,71.219,71.219,71.1918,71.2009,89357.0
2016-05-16 15:45:00,78.68,78.68,78.62,78.66,71489.0,71.2099,71.2099,71.1556,71.1918,71489.0
2016-05-16 15:50:00,78.66,78.66,78.6,78.62,87346.0,71.1918,71.1918,71.1375,71.1556,87346.0
2016-05-16 15:55:00,78.61,78.64,78.59,78.62,294288.0,71.1466,71.1737,71.1285,71.1556,294288.0
2016-05-17 09:30:00,78.48,78.65,78.43,78.63,154673.0,71.0289,71.1828,70.9837,71.1647,154673.0
2016-05-17 09:35:00,78.61,78.62,78.21,78.32,84600.0,71.1466,71.1556,70.7845,70.8841,84600.0
2016-05-17 09:40:00,78.32,78.33,78.21,78.23,71050.0,70.8841,70.8932,70.7845,70.8026,71050.0
2016-05-17 09:45:00,78.24,78.27,78.12,78.16,65934.0,70.8117,70.8388,70.7031,70.7393,65934.0
2016-05-17 09:50:00,78.13,78.21,78.09,78.18,124404.0,70.7121,70.7845,70.6759,70.7574,124404.0
2016-05-17 09:55:00,78.2,78.49,78.2,78.44,33958.0,70.7755,71.038,70.7755,70.9927,33958.0
2016-05-17 10:00:00,78.42,78.43,78.31,78.38,84702.0,70.9746,70.9837,70.8751,70.9384,84702.0
2016-05-17 10:05:00,78.39,78.43,78.29,78.38,92356.0,70.9475,70.9837,70.8569,70.9384,92356.0
2016-05-17 10:10:00,78.39,78.41,78.3,78.31,38246.0,70.9475,70.9656,70.866,70.8751,38246.0
2016-05-17 10:15:00,78.31,78.45,78.3,78.42,44155.0,70.8751,71.0018,70.866,70.9746,44155.0
2016-05-17 10:20:00,78.42,78.55,78.42,78.48,124203.0,70.9746,71.0923,70.9746,71.0289,124203.0
2016-05-17 10:25:00,78.49,78.51,78.38,78.39,37798.0,71.038,71.0561,70.9384,70.9475,37798.0
2016-05-17 10:30:00,78.39,78.41,78.33,78.36,70510.0,70.9475,70.9656,70.8932,70.9203,70510.0
2016-05-17 10:35:00,78.36,78.39,78.31,78.38,42670.0,70.9203,70.9475,70.8751,70.9384,42670.0
2016-05-17 10:40:00,78.38,78.53,78.38,78.52,34369.0,70.9384,71.0742,70.9384,71.0651,34369.0
2016-05-17 10:45:00,78.51,78.56,78.49,78.5,55166.0,71.0561,71.1013,71.038,71.047,55166.0
2016-05-17 10:50:00,78.51,78.58,78.48,78.58,90332.0,71.0561,71.1194,71.0289,71.1194,90332.0
2016-05-17 10:55:00,78.58,78.63,78.56,78.61,62278.0,71.1194,71.1647,71.1013,71.1466,62278.0
2016-05-17 11:00:00,78.6,78.6,78.48,78.55,33626.0,71.1375,71.1375,71.0289,71.0923,33626.0
2016-05-17 11:05:00,78.55,78.56,78.47,78.47,28802.0,71.0923,71.1013,71.0199,71.0199,28802.0
2016-05-17 11:10:00,78.48,78.48,78.43,78.46,31711.0,71.0289,71.0289,70.9837,71.0108,31711.0
2016-05-17 11:15:00,78.46,78.58,78.45,78.51,31151.0,71.0108,71.1194,71.0018,71.0561,31151.0
2016-05-17 11:20:00,78.51,78.54,78.49,78.51,19791.0,71.0561,71.0832,71.038,71.0561,19791.0
2016-05-17 11:25:00,78.5,78.5,78.38,78.38,31910.0,71.047,71.047,70.9384,70.9384,31910.0
2016-05-17 11:30:00,78.39,78.44,78.39,78.44,9651.0,70.9475,70.9927,70.9475,70.9927,9651.0
2016-05-17 11:35:00,78.45,78.48,78.42,78.44,9320.0,71.0018,71.0289,70.9746,70.9927,9320.0
2016-05-17 11:40:00,78.46,78.48,78.41,78.44,15378.0,71.0108,71.0289,70.9656,70.9927,15378.0
2016-05-17 11:45:00,78.44,78.57,78.44,78.56,34082.0,70.9927,71.1104,70.9927,71.1013,34082.0
2016-05-17 11:50:00,78.56,78.65,78.56,78.62,23422.0,71.1013,71.1828,71.1013,71.1556,23422.0
2016-05-17 11:55:00,78.62,78.64,78.6,78.62,14651.0,71.1556,71.1737,71.1375,71.1556,14651.0
2016-05-17 12:00:00,78.62,78.64,78.57,78.58,8699.0,71.1556,71.1737,71.1104,71.1194,8699.0
2016-05-17 12:05:00,78.59,78.59,78.49,78.5,26388.0,71.1285,71.1285,71.038,71.047,26388.0
2016-05-17 12:10:00,78.51,78.51,78.45,78.45,15210.0,71.0561,71.0561,71.0018,71.0018,15210.0
2016-05-17 12:15:00,78.45,78.45,78.36,78.37,202954.0,71.0018,71.0018,70.9203,70.9294,202954.0
2016-05-17 12:20:00,78.36,78.37,78.31,78.32,13539.0,70.9203,70.9294,70.8751,70.8841,13539.0
2016-05-17 12:25:00,78.32,78.36,78.31,78.35,22653.0,70.8841,70.9203,70.8751,70.9113,22653.0
2016-05-17 12:30:00,78.34,78.36,78.32,78.36,22011.0,70.9022,70.9203,70.8841,70.9203,22011.0
2016-05-17 12:35:00,78.36,78.41,78.32,78.39,22811.0,70.9203,70.9656,70.8841,70.9475,22811.0
2016-05-17 12:40:00,78.39,78.42,78.36,78.37,21235.0,70.9475,70.9746,70.9203,70.9294,21235.0
2016-05-17 12:45:00,78.35,78.35,78.3,78.31,15100.0,70.9113,70.9113,70.866,70.8751,15100.0
2016-05-17 12:50:00,78.31,78.35,78.29,78.32,22137.0,70.8751,70.9113,70.8569,70.8841,22137.0
2016-05-17 12:55:00,78.3,78.3,78.25,78.29,27153.0,70.866,70.866,70.8207,70.8569,27153.0
2016-05-17 13:00:00,78.29,78.29,78.23,78.23,13415.0,70.8569,70.8569,70.8026,70.8026,13415.0
2016-05-17 13:05:00,78.24,78.28,78.23,78.27,69604.0,70.8117,70.8479,70.8026,70.8388,69604.0
2016-05-17 13:10:00,78.26,78.28,78.25,78.28,33127.0,70.8298,70.8479,70.8207,70.8479,33127.0
2016-05-17 13:15:00,78.28,78.29,78.26,78.29,16129.0,70.8479,70.8569,70.8298,70.8569,16129.0
2016-05-17 13:20:00,78.29,78.31,78.27,78.27,26490.0,70.8569,70.8751,70.8388,70.8388,26490.0
2016-05-17 13:25:00,78.27,78.31,78.26,78.28,11093.0,70.8388,70.8751,70.8298,70.8479,11093.0
2016-05-17 13:30:00,78.27,78.32,78.27,78.31,15191.0,70.8388,70.8841,70.8388,70.8751,15191.0
2016-05-17 13:35:00,78.31,78.32,78.26,78.26,17336.0,70.8751,70.8841,70.8298,70.8298,17336.0
2016-05-17 13:40:00,78.26,78.29,78.22,78.23,18107.0,70.8298,70.8569,70.7936,70.8026,18107.0
2016-05-17 13:45:00,78.23,78.24,78.19,78.19,18635.0,70.8026,70.8117,70.7664,70.7664,18635.0
2016-05-17 13:50:00,78.19,78.19,78.14,78.15,30273.0,70.7664,70.7664,70.7212,70.7302,30273.0
2016-05-17 13:55:00,78.15,78.16,77.95,77.96,88145.0,70.7302,70.7393,70.5492,70.5583,88145.0
2016-05-17 14:00:00,77.95,78.0,77.93,77.95,31404.0,70.5492,70.5945,70.5311,70.5492,31404.0
2016-05-17 14:05:00,77.94,77.96,77.85,77.85,29248.0,70.5402,70.5583,70.4587,70.4587,29248.0
2016-05-17 14:10:00,77.84,77.85,77.8,77.85,407100.0,70.4497,70.4587,70.4135,70.4587,407100.0
2016-05-17 14:15:00,77.84,77.85,77.71,77.71,36912.0,70.4497,70.4587,70.332,70.332,36912.0
2016-05-17 14:20:00,77.71,77.72,77.58,77.64,56250.0,70.332,70.3411,70.2144,70.2687,56250.0
2016-05-17 14:25:00,77.64,77.66,77.54,77.64,74836.0,70.2687,70.2868,70.1782,70.2687,74836.0
2016-05-17 14:30:00,77.63,77.66,77.6,77.62,99682.0,70.2596,70.2868,70.2325,70.2506,99682.0
2016-05-17 14:35:00,77.61,77.69,77.59,77.66,49564.0,70.2415,70.3139,70.2234,70.2868,49564.0
2016-05-17 14:40:00,77.66,77.72,77.63,77.72,56566.0,70.2868,70.3411,70.2596,70.3411,56566.0
2016-05-17 14:45:00,77.71,77.74,77.71,77.71,50403.0,70.332,70.3592,70.332,70.332,50403.0
2016-05-17 14:50:00,77.71,77.72,77.62,77.65,29809.0,70.332,70.3411,70.2506,70.2777,29809.0
2016-05-17 14:55:00,77.64,77.71,77.58,77.7,161025.0,70.2687,70.332,70.2144,70.323,161025.0
2016-05-17 15:00:00,77.7,77.72,77.67,77.7,68313.0,70.323,70.3411,70.2958,70.323,68313.0
2016-05-17 15:05:00,77.71,77.81,77.71,77.78,73056.0,70.332,70.4225,70.332,70.3954,73056.0
2016-05-17 15:10:00,77.78,77.78,77.7,77.71,53959.0,70.3954,70.3954,70.323,70.332,53959.0
2016-05-17 15:15:00,77.72,77.72,77.65,77.66,129707.0,70.3411,70.3411,70.2777,70.2868,129707.0
2016-05-17 15:20:00,77.65,77.68,77.59,77.61,49522.0,70.2777,70.3049,70.2234,70.2415,49522.0
2016-05-17 15:25:00,77.6,77.61,77.48,77.57,83897.0,70.2325,70.2415,70.1239,70.2053,83897.0
2016-05-17 15:30:00,77.56,77.6,77.53,77.58,101745.0,70.1963,70.2325,70.1691,70.2144,101745.0
2016-05-17 15:35:00,77.58,77.7,77.57,77.7,171938.0,70.2144,70.323,70.2053,70.323,171938.0
2016-05-17 15:40:00,77.7,77.72,77.59,77.66,113332.0,70.323,70.3411,70.2234,70.2868,113332.0
2016-05-17 15:45:00,77.66,77.71,77.64,77.67,230930.0,70.2868,70.332,70.2687,70.2958,230930.0
2016-05-17 15:50:00,77.67,77.74,77.66,77.74,333435.0,70.2958,70.3592,70.2868,70.3592,333435.0
2016-05-17 15:55:00,77.74,77.76,77.66,77.69,766221.0,70.3592,70.3773,70.2868,70.3139,766221.0
2016-05-18 09:30:00,77.18,77.4,77.15,77.21,470566.0,69.8523,70.0514,69.8252,69.8795,470566.0
2016-05-18 09:35:00,77.2,77.24,77.06,77.13,92509.0,69.8704,69.9066,69.7437,69.8071,92509.0
2016-05-18 09:40:00,77.13,77.29,77.11,77.26,434940.0,69.8071,69.9519,69.789,69.9247,434940.0
2016-05-18 09:45:00,77.27,77.32,77.18,77.19,149072.0,69.9338,69.979,69.8523,69.8614,149072.0
2016-05-18 09:50:00,77.18,77.3,77.18,77.28,137664.0,69.8523,69.9609,69.8523,69.9428,137664.0
2016-05-18 09:55:00,77.28,77.29,77.21,77.25,187663.0,69.9428,69.9519,69.8795,69.9157,187663.0
2016-05-18 10:00:00,77.25,77.28,77.2,77.2,152484.0,69.9157,69.9428,69.8704,69.8704,152484.0
2016-05-18 10:05:00,77.2,77.28,77.18,77.2,80440.0,69.8704,69.9428,69.8523,69.8704,80440.0
2016-05-18 10:10:00,77.2,77.44,77.2,77.42,73223.0,69.8704,70.0877,69.8704,70.0695,73223.0
2016-05-18 10:15:00,77.42,77.47,77.35,77.37,142205.0,70.0695,70.1148,70.0062,70.0243,142205.0
2016-05-18 10:20:00,77.37,77.47,77.35,77.46,184883.0,70.0243,70.1148,70.0062,70.1058,184883.0
2016-05-18 10:25:00,77.46,77.56,77.46,77.55,58480.0,70.1058,70.1963,70.1058,70.1872,58480.0
2016-05-18 10:30:00,77.54,77.54,77.44,77.47,71075.0,70.1782,70.1782,70.0877,70.1148,71075.0
2016-05-18 10:35:00,77.47,77.47,77.39,77.39,28223.0,70.1148,70.1148,70.0424,70.0424,28223.0
2016-05-18 10:40:00,77.4,77.43,77.37,77.41,33753.0,70.0514,70.0786,70.0243,70.0605,33753.0
2016-05-18 10:45:00,77.41,77.45,77.37,77.37,88826.0,70.0605,70.0967,70.0243,70.0243,88826.0
2016-05-18 10:50:00,77.36,77.39,77.23,77.24,20202.0,70.0152,70.0424,69.8976,69.9066,20202.0
2016-05-18 10:55:00,77.24,77.24,77.16,77.17,282810.0,69.9066,69.9066,69.8342,69.8433,282810.0
2016-05-18 11:00:00,77.17,77.25,77.17,77.24,92957.0,69.8433,69.9157,69.8433,69.9066,92957.0
2016-05-18 11:05:00,77.25,77.27,77.22,77.26,50099.0,69.9157,69.9338,69.8885,69.9247,50099.0
2016-05-18 11:10:00,77.27,77.28,77.22,77.27,46037.0,69.9338,69.9428,69.8885,69.9338,46037.0
2016-05-18 11:15:00,77.27,77.31,77.19,77.23,106752.0,69.9338,69.97,69.8614,69.8976,106752.0
2016-05-18 11:20:00,77.23,77.31,77.23,77.23,47325.0,69.8976,69.97,69.8976,69.8976,47325.0
2016-05-18 11:25:00,77.24,77.38,77.24,77.37,364712.0,69.9066,70.0333,69.9066,70.0243,364712.0
2016-05-18 11:30:00,77.37,77.38,77.31,77.36,96585.0,70.0243,70.0333,69.97,70.0152,96585.0
2016-05-18 11:35:00,77.36,77.44,77.34,77.37,307100.0,70.0152,70.0877,69.9971,70.0243,307100.0
2016-05-18 11:40:00,77.37,77.39,77.34,77.37,224547.0,70.0243,70.0424,69.9971,70.0243,224547.0
2016-05-18 11:45:00,77.37,77.47,77.36,77.44,931413.0,70.0243,70.1148,70.0152,70.0877,931413.0
2016-05-18 11:50:00,77.44,77.48,77.38,77.38,120297.0,70.0877,70.1239,70.0333,70.0333,120297.0
2016-05-18 11:55:00,77.39,77.43,77.31,77.34,91412.0,70.0424,70.0786,69.97,69.9971,91412.0
2016-05-18 12:00:00,77.34,77.35,77.3,77.33,36538.0,69.9971,70.0062,69.9609,69.9881,36538.0
2016-05-18 12:05:00,77.32,77.33,77.28,77.29,27181.0,69.979,69.9881,69.9428,69.9519,27181.0
2016-05-18 12:10:00,77.3,77.32,77.28,77.32,32026.0,69.9609,69.979,69.9428,69.979,32026.0
2016-05-18 12:15:00,77.33,77.33,77.27,77.33,27905.0,69.9881,69.9881,69.9338,69.9881,27905.0
2016-05-18 12:20:00,77.33,77.46,77.33,77.44,97584.0,69.9881,70.1058,69.9881,70.0877,97584.0
2016-05-18 12:25:00,77.44,77.45,77.34,77.34,133977.0,70.0877,70.0967,69.9971,69.9971,133977.0
2016-05-18 12:30:00,77.34,77.41,77.34,77.4,17538.0,69.9971,70.0605,69.9971,70.0514,17538.0
2016-05-18 12:35:00,77.4,77.43,77.37,77.42,28857.0,70.0514,70.0786,70.0243,70.0695,28857.0
2016-05-18 12:40:00,77.42,77.43,77.37,77.42,22792.0,70.0695,70.0786,70.0243,70.0695,22792.0
2016-05-18 12:45:00,77.42,77.42,77.38,77.39,50568.0,70.0695,70.0695,70.0333,70.0424,50568.0
2016-05-18 12:50:00,77.38,77.46,77.35,77.46,60430.0,70.0333,70.1058,70.0062,70.1058,60430.0
2016-05-18 12:55:00,77.47,77.55,77.46,77.54,43161.0,70.1148,70.1872,70.1058,70.1782,43161.0
2016-05-18 13:00:00,77.55,77.63,77.55,77.59,50290.0,70.1872,70.2596,70.1872,70.2234,50290.0
2016-05-18 13:05:00,77.59,77.61,77.57,77.58,42407.0,70.2234,70.2415,70.2053,70.2144,42407.0
2016-05-18 13:10:00,77.58,77.61,77.58,77.58,51667.0,70.2144,70.2415,70.2144,70.2144,51667.0
2016-05-18 13:15:00,77.59,77.62,77.58,77.59,26873.0,70.2234,70.2506,70.2144,70.2234,26873.0
2016-05-18 13:20:00,77.6,77.72,77.58,77.72,99740.0,70.2325,70.3411,70.2144,70.3411,99740.0
2016-05-18 13:25:00,77.71,77.71,77.67,77.68,54220.0,70.332,70.332,70.2958,70.3049,54220.0
2016-05-18 13:30:00,77.69,77.76,77.67,77.67,52990.0,70.3139,70.3773,70.2958,70.2958,52990.0
2016-05-18 13:35:00,77.68,77.72,77.67,77.7,31750.0,70.3049,70.3411,70.2958,70.323,31750.0
2016-05-18 13:40:00,77.7,77.74,77.68,77.71,41715.0,70.323,70.3592,70.3049,70.332,41715.0
2016-05-18 13:45:00,77.72,77.75,77.68,77.69,56004.0,70.3411,70.3682,70.3049,70.3139,56004.0
2016-05-18 13:50:00,77.68,77.7,77.61,77.63,63385.0,70.3049,70.323,70.2415,70.2596,63385.0
2016-05-18 13:55:00,77.62,77.65,77.55,77.55,117740.0,70.2506,70.2777,70.1872,70.1872,117740.0
2016-05-18 14:00:00,77.58,77.58,77.23,77.23,281854.0,70.2144,70.2144,69.8976,69.8976,281854.0
2016-05-18 14:05:00,77.23,77.34,77.0,77.31,284676.0,69.8976,69.9971,69.6894,69.97,284676.0
2016-05-18 14:10:00,77.34,77.34,77.12,77.12,100693.0,69.9971,69.9971,69.798,69.798,100693.0
2016-05-18 14:15:00,77.12,77.22,77.02,77.22,211814.0,69.798,69.8885,69.7075,69.8885,211814.0
2016-05-18 14:20:00,77.22,77.23,77.04,77.16,148258.0,69.8885,69.8976,69.7256,69.8342,148258.0
2016-05-18 14:25:00,77.16,77.16,76.88,76.9,417794.0,69.8342,69.8342,69.5808,69.5989,417794.0
2016-05-18 14:30:00,76.89,76.9,76.73,76.9,253620.0,69.5899,69.5989,69.4451,69.5989,253620.0
2016-05-18 14:35:00,76.9,77.02,76.85,76.96,192398.0,69.5989,69.7075,69.5537,69.6532,192398.0
2016-05-18 14:40:00,76.96,77.11,76.92,77.05,137867.0,69.6532,69.789,69.617,69.7347,137867.0
2016-05-18 14:45:00,77.05,77.08,76.99,77.06,153085.0,69.7347,69.7618,69.6804,69.7437,153085.0
2016-05-18 14:50:00,77.07,77.22,77.06,77.1,145694.0,69.7528,69.8885,69.7437,69.7799,145694.0
2016-05-18 14:55:00,77.1,77.16,77.06,77.14,154132.0,69.7799,69.8342,69.7437,69.8161,154132.0
2016-05-18 15:00:00,77.14,77.31,77.14,77.3,162410.0,69.8161,69.97,69.8161,69.9609,162410.0
2016-05-18 15:05:00,77.31,77.35,77.23,77.25,109223.0,69.97,70.0062,69.8976,69.9157,109223.0
2016-05-18 15:10:00,77.26,77.26,77.08,77.14,386113.0,69.9247,69.9247,69.7618,69.8161,386113.0
2016-05-18 15:15:00,77.14,77.15,77.05,77.13,72662.0,69.8161,69.8252,69.7347,69.8071,72662.0
2016-05-18 15:20:00,77.12,77.13,76.96,76.98,72954.0,69.798,69.8071,69.6532,69.6713,72954.0
2016-05-18 15:25:00,76.98,77.06,76.95,76.96,106037.0,69.6713,69.7437,69.6442,69.6532,106037.0
2016-05-18 15:30:00,76.96,77.13,76.96,77.11,116010.0,69.6532,69.8071,69.6532,69.789,116010.0
2016-05-18 15:35:00,77.12,77.14,76.98,76.98,140937.0,69.798,69.8161,69.6713,69.6713,140937.0
2016-05-18 15:40:00,76.98,77.1,76.98,77.1,124930.0,69.6713,69.7799,69.6713,69.7799,124930.0
2016-05-18 15:45:00,77.1,77.2,77.1,77.14,135605.0,69.7799,69.8704,69.7799,69.8161,135605.0
2016-05-18 15:50:00,77.14,77.16,77.09,77.14,121110.0,69.8161,69.8342,69.7709,69.8161,121110.0
2016-05-18 15:55:00,77.15,77.27,77.12,77.25,290159.0,69.8252,69.9338,69.798,69.9157,290159.0
2016-05-19 09:30:00,76.92,77.15,76.79,77.06,249753.0,69.617,69.8252,69.4994,69.7437,249753.0
2016-05-19 09:35:00,77.04,77.18,77.01,77.11,115074.0,69.7256,69.8523,69.6985,69.789,115074.0
2016-05-19 09:40:00,77.1,77.23,77.1,77.16,101631.0,69.7799,69.8976,69.7799,69.8342,101631.0
2016-05-19 09:45:00,77.17,77.19,76.99,77.02,90654.0,69.8433,69.8614,69.6804,69.7075,90654.0
2016-05-19 09:50:00,77.03,77.07,76.91,76.91,221778.0,69.7166,69.7528,69.608,69.608,221778.0
2016-05-19 09:55:00,76.91,76.96,76.67,76.67,126561.0,69.608,69.6532,69.3908,69.3908,126561.0
2016-05-19 10:00:00,76.67,76.85,76.65,76.84,81660.0,69.3908,69.5537,69.3727,69.5446,81660.0
2016-05-19 10:05:00,76.84,76.87,76.75,76.8,59796.0,69.5446,69.5718,69.4632,69.5084,59796.0
2016-05-19 10:10:00,76.8,76.82,76.64,76.66,136577.0,69.5084,69.5265,69.3636,69.3817,136577.0
2016-05-19 10:15:00,76.66,76.73,76.64,76.7,83418.0,69.3817,69.4451,69.3636,69.4179,83418.0
2016-05-19 10:20:00,76.71,76.8,76.66,76.8,87182.0,69.427,69.5084,69.3817,69.5084,87182.0
2016-05-19 10:25:00,76.8,76.93,76.8,76.9,57924.0,69.5084,69.6261,69.5084,69.5989,57924.0
2016-05-19 10:30:00,76.91,76.99,76.85,76.96,75672.0,69.608,69.6804,69.5537,69.6532,75672.0
2016-05-19 10:35:00,76.97,76.98,76.84,76.89,39783.0,69.6623,69.6713,69.5446,69.5899,39783.0
2016-05-19 10:40:00,76.88,77.09,76.86,77.09,46637.0,69.5808,69.7709,69.5627,69.7709,46637.0
2016-05-19 10:45:00,77.1,77.11,76.98,77.05,40705.0,69.7799,69.789,69.6713,69.7347,40705.0
2016-05-19 10:50:00,77.03,77.04,76.89,76.9,229166.0,69.7166,69.7256,69.5899,69.5989,229166.0
2016-05-19 10:55:00,76.91,76.91,76.82,76.82,292738.0,69.608,69.608,69.5265,69.5265,292738.0
2016-05-19 11:00:00,76.83,76.87,76.78,76.79,145675.0,69.5356,69.5718,69.4903,69.4994,145675.0
2016-05-19 11:05:00,76.78,76.84,76.75,76.8,69355.0,69.4903,69.5446,69.4632,69.5084,69355.0
2016-05-19 11:10:00,76.8,76.83,76.77,76.8,33144.0,69.5084,69.5356,69.4813,69.5084,33144.0
2016-05-19 11:15:00,76.81,76.94,76.8,76.92,84266.0,69.5175,69.6351,69.5084,69.617,84266.0
2016-05-19 11:20:00,76.91,76.91,76.83,76.87,35784.0,69.608,69.608,69.5356,69.5718,35784.0
2016-05-19 11:25:00,76.86,76.91,76.8,76.85,68341.0,69.5627,69.608,69.5084,69.5537,68341.0
2016-05-19 11:30:00,76.86,76.86,76.8,76.82,29950.0,69.5627,69.5627,69.5084,69.5265,29950.0
2016-05-19 11:35:00,76.81,76.81,76.74,76.77,30618.0,69.5175,69.5175,69.4541,69.4813,30618.0
2016-05-19 11:40:00,76.76,76.8,76.74,76.74,32455.0,69.4722,69.5084,69.4541,69.4541,32455.0
2016-05-19 11:45:00,76.74,76.77,76.69,76.77,210056.0,69.4541,69.4813,69.4089,69.4813,210056.0
2016-05-19 11:50:00,76.76,76.79,76.69,76.7,52576.0,69.4722,69.4994,69.4089,69.4179,52576.0
2016-05-19 11:55:00,76.69,76.86,76.69,76.83,215992.0,69.4089,69.5627,69.4089,69.5356,215992.0
2016-05-19 12:00:00,76.82,76.89,76.8,76.85,41042.0,69.5265,69.5899,69.5084,69.5537,41042.0
2016-05-19 12:05:00,76.85,76.91,76.84,76.89,93285.0,69.5537,69.608,69.5446,69.5899,93285.0
2016-05-19 12:10:00,76.88,76.9,76.86,76.89,123465.0,69.5808,69.5989,69.5627,69.5899,123465.0
2016-05-19 12:15:00,76.9,76.93,76.88,76.91,239272.0,69.5989,69.6261,69.5808,69.608,239272.0
2016-05-19 12:20:00,76.91,76.96,76.9,76.92,22841.0,69.608,69.6532,69.5989,69.617,22841.0
2016-05-19 12:25:00,76.91,76.93,76.83,76.83,195955.0,69.608,69.6261,69.5356,69.5356,195955.0
2016-05-19 12:30:00,76.83,76.84,76.77,76.77,68935.0,69.5356,69.5446,69.4813,69.4813,68935.0
2016-05-19 12:35:00,76.78,76.83,76.75,76.82,38774.0,69.4903,69.5356,69.4632,69.5265,38774.0
2016-05-19 12:40:00,76.82,76.83,76.74,76.77,23026.0,69.5265,69.5356,69.4541,69.4813,23026.0
2016-05-19 12:45:00,76.77,76.78,76.73,76.76,59360.0,69.4813,69.4903,69.4451,69.4722,59360.0
2016-05-19 12:50:00,76.76,76.77,76.69,76.7,36950.0,69.4722,69.4813,69.4089,69.4179,36950.0
2016-05-19 12:55:00,76.7,76.77,76.69,76.72,29574.0,69.4179,69.4813,69.4089,69.436,29574.0
2016-05-19 13:00:00,76.72,76.78,76.72,76.77,39031.0,69.436,69.4903,69.436,69.4813,39031.0
2016-05-19 13:05:00,76.78,76.82,76.76,76.81,25676.0,69.4903,69.5265,69.4722,69.5175,25676.0
2016-05-19 13:10:00,76.82,76.88,76.79,76.87,28090.0,69.5265,69.5808,69.4994,69.5718,28090.0
2016-05-19 13:15:00,76.87,76.87,76.81,76.86,23151.0,69.5718,69.5718,69.5175,69.5627,23151.0
2016-05-19 13:20:00,76.85,76.88,76.8,76.81,18394.0,69.5537,69.5808,69.5084,69.5175,18394.0
2016-05-19 13:25:00,76.82,76.87,76.82,76.86,21057.0,69.5265,69.5718,69.5265,69.5627,21057.0
2016-05-19 13:30:00,76.88,76.97,76.86,76.96,25439.0,69.5808,69.6623,69.5627,69.6532,25439.0
2016-05-19 13:35:00,76.97,77.03,76.96,76.96,61952.0,69.6623,69.7166,69.6532,69.6532,61952.0
2016-05-19 13:40:00,76.96,77.06,76.96,77.01,65688.0,69.6532,69.7437,69.6532,69.6985,65688.0
2016-05-19 13:45:00,77.02,77.05,76.94,76.96,29617.0,69.7075,69.7347,69.6351,69.6532,29617.0
2016-05-19 13:50:00,76.95,77.01,76.94,76.96,20563.0,69.6442,69.6985,69.6351,69.6532,20563.0
2016-05-19 13:55:00,76.96,77.04,76.95,76.96,25196.0,69.6532,69.7256,69.6442,69.6532,25196.0
2016-05-19 14:00:00,76.97,77.0,76.95,76.96,21586.0,69.6623,69.6894,69.6442,69.6532,21586.0
2016-05-19 14:05:00,76.96,77.02,76.96,77.02,20605.0,69.6532,69.7075,69.6532,69.7075,20605.0
2016-05-19 14:10:00,77.03,77.1,77.03,77.07,46949.0,69.7166,69.7799,69.7166,69.7528,46949.0
2016-05-19 14:15:00,77.07,77.11,77.04,77.09,54406.0,69.7528,69.789,69.7256,69.7709,54406.0
2016-05-19 14:20:00,77.1,77.11,77.03,77.06,40004.0,69.7799,69.789,69.7166,69.7437,40004.0
2016-05-19 14:25:00,77.06,77.13,77.04,77.12,82155.0,69.7437,69.8071,69.7256,69.798,82155.0
2016-05-19 14:30:00,77.12,77.12,77.01,77.03,23769.0,69.798,69.798,69.6985,69.7166,23769.0
2016-05-19 14:35:00,77.03,77.05,76.95,76.97,35223.0,69.7166,69.7347,69.6442,69.6623,35223.0
2016-05-19 14:40:00,76.98,76.99,76.93,76.96,20229.0,69.6713,69.6804,69.6261,69.6532,20229.0
2016-05-19 14:45:00,76.96,76.98,76.92,76.94,27772.0,69.6532,69.6713,69.617,69.6351,27772.0
2016-05-19 14:50:00,76.94,76.96,76.92,76.96,34811.0,69.6351,69.6532,69.617,69.6532,34811.0
2016-05-19 14:55:00,76.97,77.0,76.93,76.95,47907.0,69.6623,69.6894,69.6261,69.6442,47907.0
2016-05-19 15:00:00,76.96,77.08,76.95,77.07,208247.0,69.6532,69.7618,69.6442,69.7528,208247.0
2016-05-19 15:05:00,77.07,77.16,77.07,77.13,130978.0,69.7528,69.8342,69.7528,69.8071,130978.0
2016-05-19 15:10:00,77.14,77.2,77.12,77.19,34127.0,69.8161,69.8704,69.798,69.8614,34127.0
2016-05-19 15:15:00,77.19,77.22,77.13,77.22,41456.0,69.8614,69.8885,69.8071,69.8885,41456.0
2016-05-19 15:20:00,77.23,77.31,77.22,77.24,147422.0,69.8976,69.97,69.8885,69.9066,147422.0
2016-05-19 15:25:00,77.25,77.27,77.19,77.19,36984.0,69.9157,69.9338,69.8614,69.8614,36984.0
2016-05-19 15:30:00,77.2,77.23,77.12,77.14,40578.0,69.8704,69.8976,69.798,69.8161,40578.0
2016-05-19 15:35:00,77.13,77.22,77.13,77.22,72017.0,69.8071,69.8885,69.8071,69.8885,72017.0
2016-05-19 15:40:00,77.23,77.26,77.16,77.17,58003.0,69.8976,69.9247,69.8342,69.8433,58003.0
2016-05-19 15:45:00,77.17,77.28,77.17,77.26,200019.0,69.8433,69.9428,69.8433,69.9247,200019.0
2016-05-19 15:50:00,77.25,77.26,77.21,77.25,139766.0,69.9157,69.9247,69.8795,69.9157,139766.0
2016-05-19 15:55:00,77.26,77.26,77.16,77.2,303904.0,69.9247,69.9247,69.8342,69.8704,303904.0
2016-05-20 09:30:00,77.28,77.43,77.22,77.41,143345.0,69.9428,70.0786,69.8885,70.0605,143345.0
2016-05-20 09:35:00,77.43,77.6,77.43,77.54,76397.0,70.0786,70.2325,70.0786,70.1782,76397.0
2016-05-20 09:40:00,77.54,77.62,77.51,77.56,66247.0,70.1782,70.2506,70.151,70.1963,66247.0
2016-05-20 09:45:00,77.57,77.58,77.46,77.54,40083.0,70.2053,70.2144,70.1058,70.1782,40083.0
2016-05-20 09:50:00,77.55,77.74,77.55,77.68,95982.0,70.1872,70.3592,70.1872,70.3049,95982.0
2016-05-20 09:55:00,77.69,77.73,77.66,77.73,70461.0,70.3139,70.3501,70.2868,70.3501,70461.0
2016-05-20 10:00:00,77.74,77.79,77.7,77.78,51748.0,70.3592,70.4044,70.323,70.3954,51748.0
2016-05-20 10:05:00,77.79,77.84,77.75,77.75,148851.0,70.4044,70.4497,70.3682,70.3682,148851.0
2016-05-20 10:10:00,77.74,77.85,77.74,77.83,33746.0,70.3592,70.4587,70.3592,70.4406,33746.0
2016-05-20 10:15:00,77.83,77.86,77.8,77.81,65044.0,70.4406,70.4678,70.4135,70.4225,65044.0
2016-05-20 10:20:00,77.81,77.81,77.69,77.75,42538.0,70.4225,70.4225,70.3139,70.3682,42538.0
2016-05-20 10:25:00,77.74,77.74,77.64,77.68,65910.0,70.3592,70.3592,70.2687,70.3049,65910.0
2016-05-20 10:30:00,77.66,77.72,77.66,77.71,22031.0,70.2868,70.3411,70.2868,70.332,22031.0
2016-05-20 10:35:00,77.71,77.76,77.71,77.73,11423.0,70.332,70.3773,70.332,70.3501,11423.0
2016-05-20 10:40:00,77.73,77.82,77.73,77.82,16676.0,70.3501,70.4316,70.3501,70.4316,16676.0
2016-05-20 10:45:00,77.81,77.88,77.81,77.85,52392.0,70.4225,70.4859,70.4225,70.4587,52392.0
2016-05-20 10:50:00,77.85,77.85,77.77,77.77,40828.0,70.4587,70.4587,70.3863,70.3863,40828.0
2016-05-20 10:55:00,77.77,77.77,77.73,77.76,23907.0,70.3863,70.3863,70.3501,70.3773,23907.0
2016-05-20 11:00:00,77.76,77.79,77.75,77.78,69904.0,70.3773,70.4044,70.3682,70.3954,69904.0
2016-05-20 11:05:00,77.79,77.82,77.73,77.73,87877.0,70.4044,70.4316,70.3501,70.3501,87877.0
2016-05-20 11:10:00,77.74,77.77,77.71,77.77,19379.0,70.3592,70.3863,70.332,70.3863,19379.0
2016-05-20 11:15:00,77.76,77.82,77.74,77.82,36156.0,70.3773,70.4316,70.3592,70.4316,36156.0
2016-05-20 11:20:00,77.81,77.85,77.81,77.83,23677.0,70.4225,70.4587,70.4225,70.4406,23677.0
2016-05-20 11:25:00,77.83,77.87,77.83,77.83,40543.0,70.4406,70.4768,70.4406,70.4406,40543.0
2016-05-20 11:30:00,77.84,77.88,77.83,77.88,24319.0,70.4497,70.4859,70.4406,70.4859,24319.0
2016-05-20 11:35:00,77.88,77.92,77.88,77.91,19321.0,70.4859,70.5221,70.4859,70.513,19321.0
2016-05-20 11:40:00,77.91,77.95,77.9,77.93,11873.0,70.513,70.5492,70.504,70.5311,11873.0
2016-05-20 11:45:00,77.92,77.94,77.9,77.93,10625.0,70.5221,70.5402,70.504,70.5311,10625.0
2016-05-20 11:50:00,77.93,77.94,77.82,77.84,23867.0,70.5311,70.5402,70.4316,70.4497,23867.0
2016-05-20 11:55:00,77.84,77.86,77.81,77.81,21644.0,70.4497,70.4678,70.4225,70.4225,21644.0
2016-05-20 12:00:00,77.82,77.83,77.74,77.77,41724.0,70.4316,70.4406,70.3592,70.3863,41724.0
2016-05-20 12:05:00,77.77,77.82,77.77,77.8,18608.0,70.3863,70.4316,70.3863,70.4135,18608.0
2016-05-20 12:10:00,77.79,77.81,77.77,77.78,100921.0,70.4044,70.4225,70.3863,70.3954,100921.0
2016-05-20 12:15:00,77.78,77.8,77.77,77.8,27398.0,70.3954,70.4135,70.3863,70.4135,27398.0
2016-05-20 12:20:00,77.8,77.84,77.8,77.84,34282.0,70.4135,70.4497,70.4135,70.4497,34282.0
2016-05-20 12:25:00,77.82,77.84,77.81,77.83,19704.0,70.4316,70.4497,70.4225,70.4406,19704.0
2016-05-20 12:30:00,77.82,77.82,77.77,77.78,36228.0,70.4316,70.4316,70.3863,70.3954,36228.0
2016-05-20 12:35:00,77.78,77.8,77.78,77.8,21194.0,70.3954,70.4135,70.3954,70.4135,21194.0
2016-05-20 12:40:00,77.79,77.84,77.78,77.79,21668.0,70.4044,70.4497,70.3954,70.4044,21668.0
2016-05-20 12:45:00,77.79,77.85,77.78,77.83,30376.0,70.4044,70.4587,70.3954,70.4406,30376.0
2016-05-20 12:50:00,77.84,77.85,77.82,77.82,14734.0,70.4497,70.4587,70.4316,70.4316,14734.0
2016-05-20 12:55:00,77.83,77.84,77.81,77.81,15293.0,70.4406,70.4497,70.4225,70.4225,15293.0
2016-05-20 13:00:00,77.81,77.83,77.8,77.8,14350.0,70.4225,70.4406,70.4135,70.4135,14350.0
2016-05-20 13:05:00,77.79,77.79,77.74,77.77,15028.0,70.4044,70.4044,70.3592,70.3863,15028.0
2016-05-20 13:10:00,77.77,77.79,77.74,77.78,25314.0,70.3863,70.4044,70.3592,70.3954,25314.0
2016-05-20 13:15:00,77.79,77.8,77.76,77.79,16210.0,70.4044,70.4135,70.3773,70.4044,16210.0
2016-05-20 13:20:00,77.79,77.82,77.73,77.73,24953.0,70.4044,70.4316,70.3501,70.3501,24953.0
2016-05-20 13:25:00,77.72,77.73,77.68,77.68,22358.0,70.3411,70.3501,70.3049,70.3049,22358.0
2016-05-20 13:30:00,77.69,77.69,77.62,77.64,27289.0,70.3139,70.3139,70.2506,70.2687,27289.0
2016-05-20 13:35:00,77.64,77.66,77.62,77.62,33160.0,70.2687,70.2868,70.2506,70.2506,33160.0
2016-05-20 13:40:00,77.61,77.68,77.6,77.67,15111.0,70.2415,70.3049,70.2325,70.2958,15111.0
2016-05-20 13:45:00,77.66,77.66,77.6,77.61,23109.0,70.2868,70.2868,70.2325,70.2415,23109.0
2016-05-20 13:50:00,77.61,77.64,77.59,77.61,45313.0,70.2415,70.2687,70.2234,70.2415,45313.0
2016-05-20 13:55:00,77.61,77.64,77.59,77.63,41721.0,70.2415,70.2687,70.2234,70.2596,41721.0
2016-05-20 14:00:00,77.63,77.68,77.6,77.66,58182.0,70.2596,70.3049,70.2325,70.2868,58182.0
2016-05-20 14:05:00,77.66,77.7,77.65,77.7,24693.0,70.2868,70.323,70.2777,70.323,24693.0
2016-05-20 14:10:00,77.69,77.73,77.69,77.71,16933.0,70.3139,70.3501,70.3139,70.332,16933.0
2016-05-20 14:15:00,77.71,77.75,77.68,77.69,33621.0,70.332,70.3682,70.3049,70.3139,33621.0
2016-05-20 14:20:00,77.69,77.79,77.68,77.78,63516.0,70.3139,70.4044,70.3049,70.3954,63516.0
2016-05-20 14:25:00,77.78,77.8,77.77,77.79,23526.0,70.3954,70.4135,70.3863,70.4044,23526.0
2016-05-20 14:30:00,77.8,77.82,77.78,77.79,23918.0,70.4135,70.4316,70.3954,70.4044,23918.0
2016-05-20 14:35:00,77.79,77.81,77.77,77.79,23582.0,70.4044,70.4225,70.3863,70.4044,23582.0
2016-05-20 14:40:00,77.8,77.81,77.77,77.77,16437.0,70.4135,70.4225,70.3863,70.3863,16437.0
2016-05-20 14:45:00,77.77,77.79,77.75,77.76,34890.0,70.3863,70.4044,70.3682,70.3773,34890.0
2016-05-20 14:50:00,77.75,77.78,77.75,77.76,25307.0,70.3682,70.3954,70.3682,70.3773,25307.0
2016-05-20 14:55:00,77.76,77.77,77.7,77.73,33602.0,70.3773,70.3863,70.323,70.3501,33602.0
2016-05-20 15:00:00,77.73,77.73,77.64,77.64,44517.0,70.3501,70.3501,70.2687,70.2687,44517.0
2016-05-20 15:05:00,77.63,77.63,77.59,77.63,84573.0,70.2596,70.2596,70.2234,70.2596,84573.0
2016-05-20 15:10:00,77.63,77.67,77.62,77.66,36638.0,70.2596,70.2958,70.2506,70.2868,36638.0
2016-05-20 15:15:00,77.65,77.66,77.63,77.65,30445.0,70.2777,70.2868,70.2596,70.2777,30445.0
2016-05-20 15:20:00,77.64,77.66,77.58,77.59,87464.0,70.2687,70.2868,70.2144,70.2234,87464.0
2016-05-20 15:25:00,77.6,77.65,77.6,77.61,25608.0,70.2325,70.2777,70.2325,70.2415,25608.0
2016-05-20 15:30:00,77.61,77.66,77.6,77.64,47280.0,70.2415,70.2868,70.2325,70.2687,47280.0
2016-05-20 15:35:00,77.64,77.66,77.61,77.63,62713.0,70.2687,70.2868,70.2415,70.2596,62713.0
2016-05-20 15:40:00,77.64,77.68,77.61,77.63,75167.0,70.2687,70.3049,70.2415,70.2596,75167.0
2016-05-20 15:45:00,77.63,77.65,77.61,77.63,118433.0,70.2596,70.2777,70.2415,70.2596,118433.0
2016-05-20 15:50:00,77.64,77.67,77.62,77.67,156901.0,70.2687,70.2958,70.2506,70.2958,156901.0
2016-05-20 15:55:00,77.67,77.71,77.66,77.7,282604.0,70.2958,70.332,70.2868,70.323,282604.0
2016-05-23 09:30:00,77.59,77.89,77.59,77.81,97008.0,70.2234,70.4949,70.2234,70.4225,97008.0
2016-05-23 09:35:00,77.81,77.87,77.72,77.86,36213.0,70.4225,70.4768,70.3411,70.4678,36213.0
2016-05-23 09:40:00,77.86,77.94,77.85,77.9,288021.0,70.4678,70.5402,70.4587,70.504,288021.0
2016-05-23 09:45:00,77.91,77.93,77.83,77.87,112914.0,70.513,70.5311,70.4406,70.4768,112914.0
2016-05-23 09:50:00,77.87,77.87,77.71,77.8,57018.0,70.4768,70.4768,70.332,70.4135,57018.0
2016-05-23 09:55:00,77.79,77.84,77.76,77.82,93644.0,70.4044,70.4497,70.3773,70.4316,93644.0
2016-05-23 10:00:00,77.83,77.92,77.81,77.87,66073.0,70.4406,70.5221,70.4225,70.4768,66073.0
2016-05-23 10:05:00,77.87,77.93,77.83,77.85,62582.0,70.4768,70.5311,70.4406,70.4587,62582.0
2016-05-23 10:10:00,77.86,77.88,77.8,77.83,16727.0,70.4678,70.4859,70.4135,70.4406,16727.0
2016-05-23 10:15:00,77.84,77.85,77.76,77.82,60562.0,70.4497,70.4587,70.3773,70.4316,60562.0
2016-05-23 10:20:00,77.83,77.92,77.83,77.85,51071.0,70.4406,70.5221,70.4406,70.4587,51071.0
2016-05-23 10:25:00,77.86,77.88,77.81,77.82,24183.0,70.4678,70.4859,70.4225,70.4316,24183.0
2016-05-23 10:30:00,77.81,77.85,77.77,77.83,37506.0,70.4225,70.4587,70.3863,70.4406,37506.0
2016-05-23 10:35:00,77.82,77.86,77.8,77.83,12619.0,70.4316,70.4678,70.4135,70.4406,12619.0
2016-05-23 10:40:00,77.83,77.83,77.72,77.74,21062.0,70.4406,70.4406,70.3411,70.3592,21062.0
2016-05-23 10:45:00,77.75,77.76,77.71,77.74,22719.0,70.3682,70.3773,70.332,70.3592,22719.0
2016-05-23 10:50:00,77.73,77.75,77.71,77.71,23729.0,70.3501,70.3682,70.332,70.332,23729.0
2016-05-23 10:55:00,77.69,77.77,77.68,77.75,144869.0,70.3139,70.3863,70.3049,70.3682,144869.0
2016-05-23 11:00:00,77.75,77.82,77.73,77.82,135053.0,70.3682,70.4316,70.3501,70.4316,135053.0
2016-05-23 11:05:00,77.83,77.91,77.82,77.9,64976.0,70.4406,70.513,70.4316,70.504,64976.0
2016-05-23 11:10:00,77.9,77.91,77.84,77.87,22992.0,70.504,70.513,70.4497,70.4768,22992.0
2016-05-23 11:15:00,77.86,77.87,77.83,77.83,35090.0,70.4678,70.4768,70.4406,70.4406,35090.0
2016-05-23 11:20:00,77.84,77.87,77.81,77.83,118386.0,70.4497,70.4768,70.4225,70.4406,118386.0
2016-05-23 11:25:00,77.83,77.83,77.77,77.81,14191.0,70.4406,70.4406,70.3863,70.4225,14191.0
2016-05-23 11:30:00,77.81,77.83,77.68,77.69,38015.0,70.4225,70.4406,70.3049,70.3139,38015.0
2016-05-23 11:35:00,77.69,77.7,77.63,77.64,12259.0,70.3139,70.323,70.2596,70.2687,12259.0
2016-05-23 11:40:00,77.63,77.7,77.63,77.67,30054.0,70.2596,70.323,70.2596,70.2958,30054.0
2016-05-23 11:45:00,77.67,77.73,77.67,77.72,17531.0,70.2958,70.3501,70.2958,70.3411,17531.0
2016-05-23 11:50:00,77.72,77.72,77.65,77.66,18611.0,70.3411,70.3411,70.2777,70.2868,18611.0
2016-05-23 11:55:00,77.66,77.71,77.66,77.71,11871.0,70.2868,70.332,70.2868,70.332,11871.0
2016-05-23 12:00:00,77.71,77.75,77.68,77.74,19032.0,70.332,70.3682,70.3049,70.3592,19032.0
2016-05-23 12:05:00,77.74,77.77,77.72,77.72,7333.0,70.3592,70.3863,70.3411,70.3411,7333.0
2016-05-23 12:10:00,77.72,77.79,77.72,77.78,11494.0,70.3411,70.4044,70.3411,70.3954,11494.0
2016-05-23 12:15:00,77.78,77.81,77.76,77.77,76883.0,70.3954,70.4225,70.3773,70.3863,76883.0
2016-05-23 12:20:00,77.78,77.79,77.76,77.78,59557.0,70.3954,70.4044,70.3773,70.3954,59557.0
2016-05-23 12:25:00,77.78,77.79,77.75,77.79,14386.0,70.3954,70.4044,70.3682,70.4044,14386.0
2016-05-23 12:30:00,77.79,77.8,77.76,77.77,7547.0,70.4044,70.4135,70.3773,70.3863,7547.0
2016-05-23 12:35:00,77.77,77.78,77.75,77.76,10834.0,70.3863,70.3954,70.3682,70.3773,10834.0
2016-05-23 12:40:00,77.75,77.78,77.73,77.77,12708.0,70.3682,70.3954,70.3501,70.3863,12708.0
2016-05-23 12:45:00,77.78,77.78,77.72,77.72,10136.0,70.3954,70.3954,70.3411,70.3411,10136.0
2016-05-23 12:50:00,77.71,77.75,77.71,77.75,16624.0,70.332,70.3682,70.332,70.3682,16624.0
2016-05-23 12:55:00,77.76,77.76,77.72,77.74,23435.0,70.3773,70.3773,70.3411,70.3592,23435.0
2016-05-23 13:00:00,77.74,77.78,77.74,77.76,12263.0,70.3592,70.3954,70.3592,70.3773,12263.0
2016-05-23 13:05:00,77.76,77.78,77.74,77.74,21751.0,70.3773,70.3954,70.3592,70.3592,21751.0
2016-05-23 13:10:00,77.74,77.76,77.73,77.76,24222.0,70.3592,70.3773,70.3501,70.3773,24222.0
2016-05-23 13:15:00,77.76,77.77,77.73,77.73,17343.0,70.3773,70.3863,70.3501,70.3501,17343.0
2016-05-23 13:20:00,77.73,77.74,77.68,77.68,18239.0,70.3501,70.3592,70.3049,70.3049,18239.0
2016-05-23 13:25:00,77.67,77.7,77.65,77.66,7718.0,70.2958,70.323,70.2777,70.2868,7718.0
2016-05-23 13:30:00,77.66,77.66,77.61,77.64,24899.0,70.2868,70.2868,70.2415,70.2687,24899.0
2016-05-23 13:35:00,77.64,77.64,77.6,77.62,14500.0,70.2687,70.2687,70.2325,70.2506,14500.0
2016-05-23 13:40:00,77.61,77.65,77.61,77.62,13955.0,70.2415,70.2777,70.2415,70.2506,13955.0
2016-05-23 13:45:00,77.62,77.63,77.59,77.59,13169.0,70.2506,70.2596,70.2234,70.2234,13169.0
2016-05-23 13:50:00,77.6,77.64,77.59,77.64,27126.0,70.2325,70.2687,70.2234,70.2687,27126.0
2016-05-23 13:55:00,77.65,77.7,77.64,77.67,27087.0,70.2777,70.323,70.2687,70.2958,27087.0
2016-05-23 14:00:00,77.68,77.69,77.67,77.68,36577.0,70.3049,70.3139,70.2958,70.3049,36577.0
2016-05-23 14:05:00,77.69,77.69,77.65,77.65,27449.0,70.3139,70.3139,70.2777,70.2777,27449.0
2016-05-23 14:10:00,77.65,77.67,77.64,77.66,30095.0,70.2777,70.2958,70.2687,70.2868,30095.0
2016-05-23 14:15:00,77.66,77.72,77.65,77.71,32122.0,70.2868,70.3411,70.2777,70.332,32122.0
2016-05-23 14:20:00,77.7,77.71,77.68,77.7,24596.0,70.323,70.332,70.3049,70.323,24596.0
2016-05-23 14:25:00,77.69,77.73,77.64,77.71,86058.0,70.3139,70.3501,70.2687,70.332,86058.0
2016-05-23 14:30:00,77.71,77.74,77.68,77.7,49621.0,70.332,70.3592,70.3049,70.323,49621.0
2016-05-23 14:35:00,77.7,77.72,77.68,77.68,27590.0,70.323,70.3411,70.3049,70.3049,27590.0
2016-05-23 14:40:00,77.69,77.72,77.67,77.71,37546.0,70.3139,70.3411,70.2958,70.332,37546.0
2016-05-23 14:45:00,77.7,77.7,77.63,77.65,33972.0,70.323,70.323,70.2596,70.2777,33972.0
2016-05-23 14:50:00,77.65,77.68,77.63,77.64,48148.0,70.2777,70.3049,70.2596,70.2687,48148.0
2016-05-23 14:55:00,77.63,77.66,77.57,77.59,38965.0,70.2596,70.2868,70.2053,70.2234,38965.0
2016-05-23 15:00:00,77.59,77.62,77.57,77.58,46979.0,70.2234,70.2506,70.2053,70.2144,46979.0
2016-05-23 15:05:00,77.58,77.62,77.57,77.6,54221.0,70.2144,70.2506,70.2053,70.2325,54221.0
2016-05-23 15:10:00,77.61,77.61,77.51,77.52,114513.0,70.2415,70.2415,70.151,70.1601,114513.0
2016-05-23 15:15:00,77.52,77.52,77.49,77.51,80620.0,70.1601,70.1601,70.1329,70.151,80620.0
2016-05-23 15:20:00,77.5,77.52,77.47,77.52,21263.0,70.142,70.1601,70.1148,70.1601,21263.0
2016-05-23 15:25:00,77.51,77.53,77.48,77.5,37785.0,70.151,70.1691,70.1239,70.142,37785.0
2016-05-23 15:30:00,77.5,77.56,77.49,77.52,36650.0,70.142,70.1963,70.1329,70.1601,36650.0
2016-05-23 15:35:00,77.52,77.52,77.47,77.49,36121.0,70.1601,70.1601,70.1148,70.1329,36121.0
2016-05-23 15:40:00,77.48,77.5,77.46,77.5,64950.0,70.1239,70.142,70.1058,70.142,64950.0
2016-05-23 15:45:00,77.49,77.49,77.45,77.47,42928.0,70.1329,70.1329,70.0967,70.1148,42928.0
2016-05-23 15:50:00,77.47,77.47,77.4,77.4,65978.0,70.1148,70.1148,70.0514,70.0514,65978.0
2016-05-23 15:55:00,77.4,77.41,77.35,77.41,152530.0,70.0514,70.0605,70.0062,70.0605,152530.0
2016-05-24 09:30:00,77.73,77.91,77.7,77.89,157728.0,70.3501,70.513,70.323,70.4949,157728.0
2016-05-24 09:35:00,77.9,77.99,77.9,77.95,51847.0,70.504,70.5854,70.504,70.5492,51847.0
2016-05-24 09:40:00,77.96,77.99,77.89,77.97,40379.0,70.5583,70.5854,70.4949,70.5673,40379.0
2016-05-24 09:45:00,77.97,78.02,77.94,77.99,152869.0,70.5673,70.6126,70.5402,70.5854,152869.0
2016-05-24 09:50:00,78.0,78.03,77.96,78.0,137142.0,70.5945,70.6216,70.5583,70.5945,137142.0
2016-05-24 09:55:00,78.0,78.05,77.93,77.94,95126.0,70.5945,70.6397,70.5311,70.5402,95126.0
2016-05-24 10:00:00,77.94,78.14,77.94,78.12,125372.0,70.5402,70.7212,70.5402,70.7031,125372.0
2016-05-24 10:05:00,78.11,78.22,78.11,78.19,82666.0,70.694,70.7936,70.694,70.7664,82666.0
2016-05-24 10:10:00,78.19,78.19,78.14,78.16,27390.0,70.7664,70.7664,70.7212,70.7393,27390.0
2016-05-24 10:15:00,78.16,78.21,78.15,78.2,28007.0,70.7393,70.7845,70.7302,70.7755,28007.0
2016-05-24 10:20:00,78.2,78.25,78.19,78.24,39222.0,70.7755,70.8207,70.7664,70.8117,39222.0
2016-05-24 10:25:00,78.24,78.29,78.24,78.29,52964.0,70.8117,70.8569,70.8117,70.8569,52964.0
2016-05-24 10:30:00,78.28,78.32,78.25,78.25,30064.0,70.8479,70.8841,70.8207,70.8207,30064.0
2016-05-24 10:35:00,78.26,78.32,78.24,78.27,52312.0,70.8298,70.8841,70.8117,70.8388,52312.0
2016-05-24 10:40:00,78.27,78.29,78.22,78.24,50716.0,70.8388,70.8569,70.7936,70.8117,50716.0
2016-05-24 10:45:00,78.24,78.28,78.23,78.25,17268.0,70.8117,70.8479,70.8026,70.8207,17268.0
2016-05-24 10:50:00,78.25,78.26,78.21,78.24,38993.0,70.8207,70.8298,70.7845,70.8117,38993.0
2016-05-24 10:55:00,78.24,78.25,78.21,78.25,29105.0,70.8117,70.8207,70.7845,70.8207,29105.0
2016-05-24 11:00:00,78.26,78.33,78.26,78.32,136398.0,70.8298,70.8932,70.8298,70.8841,136398.0
2016-05-24 11:05:00,78.31,78.33,78.28,78.3,22488.0,70.8751,70.8932,70.8479,70.866,22488.0
2016-05-24 11:10:00,78.3,78.32,78.25,78.26,22432.0,70.866,70.8841,70.8207,70.8298,22432.0
2016-05-24 11:15:00,78.26,78.3,78.25,78.26,15016.0,70.8298,70.866,70.8207,70.8298,15016.0
2016-05-24 11:20:00,78.26,78.3,78.25,78.29,27819.0,70.8298,70.866,70.8207,70.8569,27819.0
2016-05-24 11:25:00,78.29,78.33,78.28,78.28,19200.0,70.8569,70.8932,70.8479,70.8479,19200.0
2016-05-24 11:30:00,78.29,78.3,78.26,78.27,33087.0,70.8569,70.866,70.8298,70.8388,33087.0
2016-05-24 11:35:00,78.26,78.29,78.24,78.26,34422.0,70.8298,70.8569,70.8117,70.8298,34422.0
2016-05-24 11:40:00,78.27,78.33,78.27,78.32,26610.0,70.8388,70.8932,70.8388,70.8841,26610.0
2016-05-24 11:45:00,78.32,78.33,78.31,78.32,11864.0,70.8841,70.8932,70.8751,70.8841,11864.0
2016-05-24 11:50:00,78.32,78.39,78.32,78.39,25112.0,70.8841,70.9475,70.8841,70.9475,25112.0
2016-05-24 11:55:00,78.39,78.44,78.39,78.44,39436.0,70.9475,70.9927,70.9475,70.9927,39436.0
2016-05-24 12:00:00,78.44,78.45,78.42,78.42,11503.0,70.9927,71.0018,70.9746,70.9746,11503.0
2016-05-24 12:05:00,78.42,78.45,78.4,78.44,28278.0,70.9746,71.0018,70.9565,70.9927,28278.0
2016-05-24 12:10:00,78.44,78.44,78.37,78.39,21474.0,70.9927,70.9927,70.9294,70.9475,21474.0
2016-05-24 12:15:00,78.38,78.41,78.38,78.4,10945.0,70.9384,70.9656,70.9384,70.9565,10945.0
2016-05-24 12:20:00,78.41,78.42,78.38,78.4,34846.0,70.9656,70.9746,70.9384,70.9565,34846.0
2016-05-24 12:25:00,78.4,78.43,78.38,78.42,21405.0,70.9565,70.9837,70.9384,70.9746,21405.0
2016-05-24 12:30:00,78.42,78.43,78.39,78.41,23826.0,70.9746,70.9837,70.9475,70.9656,23826.0
2016-05-24 12:35:00,78.4,78.41,78.38,78.39,21853.0,70.9565,70.9656,70.9384,70.9475,21853.0
2016-05-24 12:40:00,78.39,78.41,78.38,78.39,12538.0,70.9475,70.9656,70.9384,70.9475,12538.0
2016-05-24 12:45:00,78.39,78.4,78.39,78.4,15732.0,70.9475,70.9565,70.9475,70.9565,15732.0
2016-05-24 12:50:00,78.4,78.46,78.4,78.44,32606.0,70.9565,71.0108,70.9565,70.9927,32606.0
2016-05-24 12:55:00,78.45,78.48,78.45,78.48,23846.0,71.0018,71.0289,71.0018,71.0289,23846.0
2016-05-24 13:00:00,78.48,78.5,78.47,78.48,18242.0,71.0289,71.047,71.0199,71.0289,18242.0
2016-05-24 13:05:00,78.48,78.49,78.43,78.45,22245.0,71.0289,71.038,70.9837,71.0018,22245.0
2016-05-24 13:10:00,78.45,78.48,78.44,78.47,11769.0,71.0018,71.0289,70.9927,71.0199,11769.0
2016-05-24 13:15:00,78.47,78.49,78.45,78.46,15828.0,71.0199,71.038,71.0018,71.0108,15828.0
2016-05-24 13:20:00,78.46,78.47,78.44,78.46,7220.0,71.0108,71.0199,70.9927,71.0108,7220.0
2016-05-24 13:25:00,78.46,78.46,78.45,78.46,15734.0,71.0108,71.0108,71.0018,71.0108,15734.0
2016-05-24 13:30:00,78.46,78.48,78.45,78.45,21281.0,71.0108,71.0289,71.0018,71.0018,21281.0
2016-05-24 13:35:00,78.45,78.45,78.41,78.43,50889.0,71.0018,71.0018,70.9656,70.9837,50889.0
2016-05-24 13:40:00,78.43,78.47,78.42,78.45,106487.0,70.9837,71.0199,70.9746,71.0018,106487.0
2016-05-24 13:45:00,78.45,78.48,78.42,78.47,26054.0,71.0018,71.0289,70.9746,71.0199,26054.0
2016-05-24 13:50:00,78.47,78.49,78.45,78.45,20499.0,71.0199,71.038,71.0018,71.0018,20499.0
2016-05-24 13:55:00,78.44,78.45,78.42,78.43,30097.0,70.9927,71.0018,70.9746,70.9837,30097.0
2016-05-24 14:00:00,78.44,78.46,78.42,78.45,25093.0,70.9927,71.0108,70.9746,71.0018,25093.0
2016-05-24 14:05:00,78.46,78.47,78.41,78.43,33997.0,71.0108,71.0199,70.9656,70.9837,33997.0
2016-05-24 14:10:00,78.44,78.49,78.43,78.48,46342.0,70.9927,71.038,70.9837,71.0289,46342.0
2016-05-24 14:15:00,78.48,78.49,78.47,78.48,13455.0,71.0289,71.038,71.0199,71.0289,13455.0
2016-05-24 14:20:00,78.47,78.47,78.45,78.46,8116.0,71.0199,71.0199,71.0018,71.0108,8116.0
2016-05-24 14:25:00,78.46,78.46,78.43,78.44,12968.0,71.0108,71.0108,70.9837,70.9927,12968.0
2016-05-24 14:30:00,78.44,78.47,78.43,78.47,32894.0,70.9927,71.0199,70.9837,71.0199,32894.0
2016-05-24 14:35:00,78.46,78.46,78.42,78.43,23965.0,71.0108,71.0108,70.9746,70.9837,23965.0
2016-05-24 14:40:00,78.44,78.47,78.41,78.41,17760.0,70.9927,71.0199,70.9656,70.9656,17760.0
2016-05-24 14:45:00,78.41,78.46,78.4,78.45,41515.0,70.9656,71.0108,70.9565,71.0018,41515.0
2016-05-24 14:50:00,78.45,78.49,78.45,78.45,21432.0,71.0018,71.038,71.0018,71.0018,21432.0
2016-05-24 14:55:00,78.45,78.48,78.44,78.44,19573.0,71.0018,71.0289,70.9927,70.9927,19573.0
2016-05-24 15:00:00,78.45,78.49,78.43,78.48,19319.0,71.0018,71.038,70.9837,71.0289,19319.0
2016-05-24 15:05:00,78.48,78.49,78.44,78.45,99543.0,71.0289,71.038,70.9927,71.0018,99543.0
2016-05-24 15:10:00,78.46,78.5,78.46,78.48,63796.0,71.0108,71.047,71.0108,71.0289,63796.0
2016-05-24 15:15:00,78.49,78.53,78.48,78.51,24022.0,71.038,71.0742,71.0289,71.0561,24022.0
2016-05-24 15:20:00,78.51,78.57,78.5,78.57,85799.0,71.0561,71.1104,71.047,71.1104,85799.0
2016-05-24 15:25:00,78.56,78.58,78.49,78.52,102110.0,71.1013,71.1194,71.038,71.0651,102110.0
2016-05-24 15:30:00,78.53,78.54,78.45,78.45,28629.0,71.0742,71.0832,71.0018,71.0018,28629.0
2016-05-24 15:35:00,78.46,78.48,78.45,78.46,45301.0,71.0108,71.0289,71.0018,71.0108,45301.0
2016-05-24 15:40:00,78.46,78.5,78.44,78.47,114290.0,71.0108,71.047,70.9927,71.0199,114290.0
2016-05-24 15:45:00,78.47,78.47,78.42,78.42,90197.0,71.0199,71.0199,70.9746,70.9746,90197.0
2016-05-24 15:50:00,78.43,78.47,78.43,78.45,125920.0,70.9837,71.0199,70.9837,71.0018,125920.0
2016-05-24 15:55:00,78.45,78.45,78.37,78.39,280645.0,71.0018,71.0018,70.9294,70.9475,280645.0
2016-05-25 09:30:00,78.42,78.64,78.42,78.63,77076.0,70.9746,71.1737,70.9746,71.1647,77076.0
2016-05-25 09:35:00,78.65,78.66,78.56,78.66,49030.0,71.1828,71.1918,71.1013,71.1918,49030.0
2016-05-25 09:40:00,78.64,78.68,78.57,78.67,61229.0,71.1737,71.2099,71.1104,71.2009,61229.0
2016-05-25 09:45:00,78.68,78.71,78.54,78.57,66969.0,71.2099,71.2371,71.0832,71.1104,66969.0
2016-05-25 09:50:00,78.58,78.68,78.58,78.66,44060.0,71.1194,71.2099,71.1194,71.1918,44060.0
2016-05-25 09:55:00,78.66,78.74,78.66,78.71,59858.0,71.1918,71.2642,71.1918,71.2371,59858.0
2016-05-25 10:00:00,78.71,78.74,78.7,78.7,29830.0,71.2371,71.2642,71.228,71.228,29830.0
2016-05-25 10:05:00,78.7,78.79,78.69,78.76,280897.0,71.228,71.3095,71.219,71.2823,280897.0
2016-05-25 10:10:00,78.76,78.86,78.76,78.83,235093.0,71.2823,71.3728,71.2823,71.3457,235093.0
2016-05-25 10:15:00,78.83,78.86,78.81,78.86,40213.0,71.3457,71.3728,71.3276,71.3728,40213.0
2016-05-25 10:20:00,78.86,78.87,78.8,78.82,49857.0,71.3728,71.3819,71.3185,71.3366,49857.0
2016-05-25 10:25:00,78.83,78.85,78.8,78.83,13426.0,71.3457,71.3638,71.3185,71.3457,13426.0
2016-05-25 10:30:00,78.82,78.86,78.75,78.76,43674.0,71.3366,71.3728,71.2733,71.2823,43674.0
2016-05-25 10:35:00,78.77,78.81,78.76,78.79,39796.0,71.2914,71.3276,71.2823,71.3095,39796.0
2016-05-25 10:40:00,78.78,78.81,78.76,78.79,83557.0,71.3004,71.3276,71.2823,71.3095,83557.0
2016-05-25 10:45:00,78.8,78.84,78.77,78.78,22695.0,71.3185,71.3547,71.2914,71.3004,22695.0
2016-05-25 10:50:00,78.77,78.83,78.76,78.82,19349.0,71.2914,71.3457,71.2823,71.3366,19349.0
2016-05-25 10:55:00,78.82,78.88,78.81,78.86,16131.0,71.3366,71.3909,71.3276,71.3728,16131.0
2016-05-25 11:00:00,78.86,78.91,78.84,78.9,25252.0,71.3728,71.4181,71.3547,71.409,25252.0
2016-05-25 11:05:00,78.89,78.91,78.8,78.81,59190.0,71.4,71.4181,71.3185,71.3276,59190.0
2016-05-25 11:10:00,78.8,78.81,78.75,78.77,61110.0,71.3185,71.3276,71.2733,71.2914,61110.0
2016-05-25 11:15:00,78.78,78.83,78.76,78.79,56626.0,71.3004,71.3457,71.2823,71.3095,56626.0
2016-05-25 11:20:00,78.8,78.8,78.74,78.76,39096.0,71.3185,71.3185,71.2642,71.2823,39096.0
2016-05-25 11:25:00,78.76,78.76,78.73,78.75,27123.0,71.2823,71.2823,71.2552,71.2733,27123.0
2016-05-25 11:30:00,78.75,78.78,78.71,78.78,22904.0,71.2733,71.3004,71.2371,71.3004,22904.0
2016-05-25 11:35:00,78.78,78.8,78.74,78.74,12328.0,71.3004,71.3185,71.2642,71.2642,12328.0
2016-05-25 11:40:00,78.74,78.77,78.73,78.75,13950.0,71.2642,71.2914,71.2552,71.2733,13950.0
2016-05-25 11:45:00,78.75,78.79,78.75,78.77,18334.0,71.2733,71.3095,71.2733,71.2914,18334.0
2016-05-25 11:50:00,78.76,78.78,78.73,78.74,38081.0,71.2823,71.3004,71.2552,71.2642,38081.0
2016-05-25 11:55:00,78.74,78.8,78.73,78.78,26640.0,71.2642,71.3185,71.2552,71.3004,26640.0
2016-05-25 12:00:00,78.79,78.8,78.77,78.78,13385.0,71.3095,71.3185,71.2914,71.3004,13385.0
2016-05-25 12:05:00,78.78,78.78,78.72,78.73,18271.0,71.3004,71.3004,71.2461,71.2552,18271.0
2016-05-25 12:10:00,78.73,78.78,78.72,78.75,12744.0,71.2552,71.3004,71.2461,71.2733,12744.0
2016-05-25 12:15:00,78.74,78.78,78.71,78.72,12455.0,71.2642,71.3004,71.2371,71.2461,12455.0
2016-05-25 12:20:00,78.72,78.76,78.72,78.72,17032.0,71.2461,71.2823,71.2461,71.2461,17032.0
2016-05-25 12:25:00,78.72,78.74,78.7,78.73,15054.0,71.2461,71.2642,71.228,71.2552,15054.0
2016-05-25 12:30:00,78.73,78.73,78.71,78.72,18714.0,71.2552,71.2552,71.2371,71.2461,18714.0
2016-05-25 12:35:00,78.73,78.76,78.72,78.75,20927.0,71.2552,71.2823,71.2461,71.2733,20927.0
2016-05-25 12:40:00,78.76,78.76,78.73,78.74,36597.0,71.2823,71.2823,71.2552,71.2642,36597.0
2016-05-25 12:45:00,78.74,78.74,78.72,78.73,17738.0,71.2642,71.2642,71.2461,71.2552,17738.0
2016-05-25 12:50:00,78.74,78.76,78.73,78.74,19501.0,71.2642,71.2823,71.2552,71.2642,19501.0
2016-05-25 12:55:00,78.74,78.76,78.74,78.75,9619.0,71.2642,71.2823,71.2642,71.2733,9619.0
2016-05-25 13:00:00,78.75,78.87,78.74,78.84,39919.0,71.2733,71.3819,71.2642,71.3547,39919.0
2016-05-25 13:05:00,78.85,78.89,78.85,78.86,15724.0,71.3638,71.4,71.3638,71.3728,15724.0
2016-05-25 13:10:00,78.87,78.89,78.85,78.88,13133.0,71.3819,71.4,71.3638,71.3909,13133.0
2016-05-25 13:15:00,78.88,78.88,78.86,78.87,49079.0,71.3909,71.3909,71.3728,71.3819,49079.0
2016-05-25 13:20:00,78.87,78.92,78.86,78.91,262468.0,71.3819,71.4271,71.3728,71.4181,262468.0
2016-05-25 13:25:00,78.9,78.91,78.88,78.91,91331.0,71.409,71.4181,71.3909,71.4181,91331.0
2016-05-25 13:30:00,78.91,78.93,78.9,78.91,129168.0,71.4181,71.4362,71.409,71.4181,129168.0
2016-05-25 13:35:00,78.92,78.92,78.87,78.88,21430.0,71.4271,71.4271,71.3819,71.3909,21430.0
2016-05-25 13:40:00,78.88,78.88,78.84,78.88,13419.0,71.3909,71.3909,71.3547,71.3909,13419.0
2016-05-25 13:45:00,78.89,78.89,78.85,78.86,11954.0,71.4,71.4,71.3638,71.3728,11954.0
2016-05-25 13:50:00,78.86,78.88,78.85,78.88,6405.0,71.3728,71.3909,71.3638,71.3909,6405.0
2016-05-25 13:55:00,78.88,78.9,78.86,78.89,9270.0,71.3909,71.409,71.3728,71.4,9270.0
2016-05-25 14:00:00,78.9,78.91,78.84,78.84,72051.0,71.409,71.4181,71.3547,71.3547,72051.0
2016-05-25 14:05:00,78.84,78.85,78.82,78.83,69589.0,71.3547,71.3638,71.3366,71.3457,69589.0
2016-05-25 14:10:00,78.84,78.86,78.82,78.83,13029.0,71.3547,71.3728,71.3366,71.3457,13029.0
2016-05-25 14:15:00,78.83,78.85,78.82,78.85,16627.0,71.3457,71.3638,71.3366,71.3638,16627.0
2016-05-25 14:20:00,78.84,78.86,78.84,78.85,30958.0,71.3547,71.3728,71.3547,71.3638,30958.0
2016-05-25 14:25:00,78.86,78.88,78.84,78.86,42749.0,71.3728,71.3909,71.3547,71.3728,42749.0
2016-05-25 14:30:00,78.85,78.88,78.82,78.88,23992.0,71.3638,71.3909,71.3366,71.3909,23992.0
2016-05-25 14:35:00,78.89,78.91,78.88,78.88,26273.0,71.4,71.4181,71.3909,71.3909,26273.0
2016-05-25 14:40:00,78.88,78.88,78.85,78.86,14409.0,71.3909,71.3909,71.3638,71.3728,14409.0
2016-05-25 14:45:00,78.85,78.92,78.79,78.8,72366.0,71.3638,71.4271,71.3095,71.3185,72366.0
2016-05-25 14:50:00,78.8,78.82,78.77,78.8,45089.0,71.3185,71.3366,71.2914,71.3185,45089.0
2016-05-25 14:55:00,78.79,78.81,78.75,78.75,36364.0,71.3095,71.3276,71.2733,71.2733,36364.0
2016-05-25 15:00:00,78.76,78.78,78.74,78.74,16262.0,71.2823,71.3004,71.2642,71.2642,16262.0
2016-05-25 15:05:00,78.74,78.8,78.74,78.8,19418.0,71.2642,71.3185,71.2642,71.3185,19418.0
2016-05-25 15:10:00,78.8,78.82,78.76,78.78,47258.0,71.3185,71.3366,71.2823,71.3004,47258.0
2016-05-25 15:15:00,78.78,78.84,78.78,78.82,50333.0,71.3004,71.3547,71.3004,71.3366,50333.0
2016-05-25 15:20:00,78.83,78.86,78.82,78.85,31112.0,71.3457,71.3728,71.3366,71.3638,31112.0
2016-05-25 15:25:00,78.85,78.96,78.84,78.96,45926.0,71.3638,71.4633,71.3547,71.4633,45926.0
2016-05-25 15:30:00,78.96,78.96,78.92,78.94,67471.0,71.4633,71.4633,71.4271,71.4452,67471.0
2016-05-25 15:35:00,78.93,78.94,78.88,78.88,40814.0,71.4362,71.4452,71.3909,71.3909,40814.0
2016-05-25 15:40:00,78.88,78.9,78.85,78.87,73451.0,71.3909,71.409,71.3638,71.3819,73451.0
2016-05-25 15:45:00,78.86,78.86,78.78,78.81,81295.0,71.3728,71.3728,71.3004,71.3276,81295.0
2016-05-25 15:50:00,78.81,78.83,78.77,78.79,130850.0,71.3276,71.3457,71.2914,71.3095,130850.0
2016-05-25 15:55:00,78.78,78.83,78.77,78.78,413117.0,71.3004,71.3457,71.2914,71.3004,413117.0
2016-05-26 09:30:00,79.01,79.29,79.01,79.24,237380.0,71.5086,71.762,71.5086,71.7168,237380.0
2016-05-26 09:35:00,79.24,79.24,78.97,79.09,168555.0,71.7168,71.7168,71.4724,71.581,168555.0
2016-05-26 09:40:00,79.11,79.19,79.05,79.19,86776.0,71.5991,71.6715,71.5448,71.6715,86776.0
2016-05-26 09:45:00,79.19,79.21,79.07,79.08,49675.0,71.6715,71.6896,71.5629,71.5719,49675.0
2016-05-26 09:50:00,79.11,79.14,79.01,79.02,74216.0,71.5991,71.6262,71.5086,71.5176,74216.0
2016-05-26 09:55:00,79.02,79.08,78.93,78.93,124884.0,71.5176,71.5719,71.4362,71.4362,124884.0
2016-05-26 10:00:00,78.94,79.0,78.94,78.98,47410.0,71.4452,71.4995,71.4452,71.4814,47410.0
2016-05-26 10:05:00,78.96,78.96,78.86,78.9,46935.0,71.4633,71.4633,71.3728,71.409,46935.0
2016-05-26 10:10:00,78.91,79.0,78.9,78.99,32484.0,71.4181,71.4995,71.409,71.4905,32484.0
2016-05-26 10:15:00,78.99,79.11,78.99,79.11,27221.0,71.4905,71.5991,71.4905,71.5991,27221.0
2016-05-26 10:20:00,79.1,79.1,79.0,79.02,26291.0,71.59,71.59,71.4995,71.5176,26291.0
2016-05-26 10:25:00,79.02,79.06,78.96,78.99,34230.0,71.5176,71.5538,71.4633,71.4905,34230.0
2016-05-26 10:30:00,78.99,79.08,78.98,79.02,43083.0,71.4905,71.5719,71.4814,71.5176,43083.0
2016-05-26 10:35:00,79.03,79.04,78.98,79.02,23130.0,71.5267,71.5357,71.4814,71.5176,23130.0
2016-05-26 10:40:00,79.02,79.08,79.02,79.02,41381.0,71.5176,71.5719,71.5176,71.5176,41381.0
2016-05-26 10:45:00,79.03,79.03,78.95,78.96,43014.0,71.5267,71.5267,71.4543,71.4633,43014.0
2016-05-26 10:50:00,78.97,78.98,78.92,78.95,46330.0,71.4724,71.4814,71.4271,71.4543,46330.0
2016-05-26 10:55:00,78.95,78.98,78.93,78.93,27161.0,71.4543,71.4814,71.4362,71.4362,27161.0
2016-05-26 11:00:00,78.93,78.99,78.91,78.96,27787.0,71.4362,71.4905,71.4181,71.4633,27787.0
2016-05-26 11:05:00,78.96,78.97,78.9,78.91,18036.0,71.4633,71.4724,71.409,71.4181,18036.0
2016-05-26 11:10:00,78.92,78.98,78.91,78.98,36960.0,71.4271,71.4814,71.4181,71.4814,36960.0
2016-05-26 11:15:00,78.98,78.98,78.92,78.94,23413.0,71.4814,71.4814,71.4271,71.4452,23413.0
2016-05-26 11:20:00,78.94,78.99,78.91,78.97,47755.0,71.4452,71.4905,71.4181,71.4724,47755.0
2016-05-26 11:25:00,78.97,79.0,78.95,78.98,29604.0,71.4724,71.4995,71.4543,71.4814,29604.0
2016-05-26 11:30:00,78.98,78.99,78.94,78.96,33287.0,71.4814,71.4905,71.4452,71.4633,33287.0
2016-05-26 11:35:00,78.96,78.97,78.93,78.94,12263.0,71.4633,71.4724,71.4362,71.4452,12263.0
2016-05-26 11:40:00,78.94,78.97,78.92,78.96,24410.0,71.4452,71.4724,71.4271,71.4633,24410.0
2016-05-26 11:45:00,78.96,78.97,78.92,78.93,30280.0,71.4633,71.4724,71.4271,71.4362,30280.0
2016-05-26 11:50:00,78.93,78.96,78.91,78.95,17558.0,71.4362,71.4633,71.4181,71.4543,17558.0
2016-05-26 11:55:00,78.94,78.96,78.91,78.92,28543.0,71.4452,71.4633,71.4181,71.4271,28543.0
2016-05-26 12:00:00,78.92,78.93,78.89,78.89,12000.0,71.4271,71.4362,71.4,71.4,12000.0
2016-05-26 12:05:00,78.9,78.93,78.89,78.91,57256.0,71.409,71.4362,71.4,71.4181,57256.0
2016-05-26 12:10:00,78.91,78.92,78.89,78.91,31871.0,71.4181,71.4271,71.4,71.4181,31871.0
2016-05-26 12:15:00,78.9,78.9,78.86,78.88,36848.0,71.409,71.409,71.3728,71.3909,36848.0
2016-05-26 12:20:00,78.88,78.89,78.87,78.89,15119.0,71.3909,71.4,71.3819,71.4,15119.0
2016-05-26 12:25:00,78.88,78.89,78.86,78.86,87018.0,71.3909,71.4,71.3728,71.3728,87018.0
2016-05-26 12:30:00,78.86,78.86,78.83,78.85,131787.0,71.3728,71.3728,71.3457,71.3638,131787.0
2016-05-26 12:35:00,78.84,78.88,78.83,78.88,83705.0,71.3547,71.3909,71.3457,71.3909,83705.0
2016-05-26 12:40:00,78.88,78.9,78.88,78.89,13803.0,71.3909,71.409,71.3909,71.4,13803.0
2016-05-26 12:45:00,78.88,78.9,78.86,78.89,50259.0,71.3909,71.409,71.3728,71.4,50259.0
2016-05-26 12:50:00,78.89,78.9,78.86,78.86,31166.0,71.4,71.409,71.3728,71.3728,31166.0
2016-05-26 12:55:00,78.86,78.87,78.83,78.86,17428.0,71.3728,71.3819,71.3457,71.3728,17428.0
2016-05-26 13:00:00,78.86,78.87,78.85,78.87,8795.0,71.3728,71.3819,71.3638,71.3819,8795.0
2016-05-26 13:05:00,78.87,78.88,78.85,78.86,16036.0,71.3819,71.3909,71.3638,71.3728,16036.0
2016-05-26 13:10:00,78.86,78.87,78.84,78.87,25345.0,71.3728,71.3819,71.3547,71.3819,25345.0
2016-05-26 13:15:00,78.88,78.95,78.88,78.92,22160.0,71.3909,71.4543,71.3909,71.4271,22160.0
2016-05-26 13:20:00,78.93,78.95,78.92,78.94,25103.0,71.4362,71.4543,71.4271,71.4452,25103.0
2016-05-26 13:25:00,78.94,78.95,78.91,78.93,17284.0,71.4452,71.4543,71.4181,71.4362,17284.0
2016-05-26 13:30:00,78.93,78.94,78.91,78.94,13578.0,71.4362,71.4452,71.4181,71.4452,13578.0
2016-05-26 13:35:00,78.94,78.95,78.93,78.94,14984.0,71.4452,71.4543,71.4362,71.4452,14984.0
2016-05-26 13:40:00,78.94,78.96,78.93,78.93,10059.0,71.4452,71.4633,71.4362,71.4362,10059.0
2016-05-26 13:45:00,78.93,78.95,78.91,78.93,16571.0,71.4362,71.4543,71.4181,71.4362,16571.0
2016-05-26 13:50:00,78.93,78.93,78.9,78.93,52405.0,71.4362,71.4362,71.409,71.4362,52405.0
2016-05-26 13:55:00,78.92,78.96,78.91,78.95,16869.0,71.4271,71.4633,71.4181,71.4543,16869.0
2016-05-26 14:00:00,78.95,78.99,78.94,78.98,13128.0,71.4543,71.4905,71.4452,71.4814,13128.0
2016-05-26 14:05:00,78.97,78.99,78.96,78.98,14485.0,71.4724,71.4905,71.4633,71.4814,14485.0
2016-05-26 14:10:00,78.98,79.03,78.98,79.03,29821.0,71.4814,71.5267,71.4814,71.5267,29821.0
2016-05-26 14:15:00,79.02,79.03,79.01,79.02,15249.0,71.5176,71.5267,71.5086,71.5176,15249.0
2016-05-26 14:20:00,79.02,79.03,79.0,79.03,15336.0,71.5176,71.5267,71.4995,71.5267,15336.0
2016-05-26 14:25:00,79.04,79.04,79.0,79.02,22754.0,71.5357,71.5357,71.4995,71.5176,22754.0
2016-05-26 14:30:00,79.01,79.02,78.99,79.01,31380.0,71.5086,71.5176,71.4905,71.5086,31380.0
2016-05-26 14:35:00,79.02,79.03,78.99,79.02,40641.0,71.5176,71.5267,71.4905,71.5176,40641.0
2016-05-26 14:40:00,79.02,79.02,78.99,78.99,7112.0,71.5176,71.5176,71.4905,71.4905,7112.0
2016-05-26 14:45:00,78.99,79.02,78.98,78.98,12957.0,71.4905,71.5176,71.4814,71.4814,12957.0
2016-05-26 14:50:00,78.97,78.99,78.95,78.97,20291.0,71.4724,71.4905,71.4543,71.4724,20291.0
2016-05-26 14:55:00,78.96,78.97,78.95,78.96,27972.0,71.4633,71.4724,71.4543,71.4633,27972.0
2016-05-26 15:00:00,78.96,79.0,78.95,78.99,14430.0,71.4633,71.4995,71.4543,71.4905,14430.0
2016-05-26 15:05:00,79.0,79.01,78.99,78.99,14502.0,71.4995,71.5086,71.4905,71.4905,14502.0
2016-05-26 15:10:00,78.99,79.0,78.98,78.98,48137.0,71.4905,71.4995,71.4814,71.4814,48137.0
2016-05-26 15:15:00,78.98,79.03,78.97,79.03,19924.0,71.4814,71.5267,71.4724,71.5267,19924.0
2016-05-26 15:20:00,79.02,79.04,79.02,79.03,27922.0,71.5176,71.5357,71.5176,71.5267,27922.0
2016-05-26 15:25:00,79.03,79.05,78.99,79.0,35198.0,71.5267,71.5448,71.4905,71.4995,35198.0
2016-05-26 15:30:00,79.0,79.01,78.98,79.0,49400.0,71.4995,71.5086,71.4814,71.4995,49400.0
2016-05-26 15:35:00,79.0,79.0,78.97,79.0,96585.0,71.4995,71.4995,71.4724,71.4995,96585.0
2016-05-26 15:40:00,79.0,79.02,78.99,79.0,34686.0,71.4995,71.5176,71.4905,71.4995,34686.0
2016-05-26 15:45:00,79.0,79.0,78.95,78.96,26420.0,71.4995,71.4995,71.4543,71.4633,26420.0
2016-05-26 15:50:00,78.95,78.95,78.93,78.94,48608.0,71.4543,71.4543,71.4362,71.4452,48608.0
2016-05-26 15:55:00,78.94,78.97,78.93,78.96,202361.0,71.4452,71.4724,71.4362,71.4633,202361.0
2016-05-27 09:30:00,79.07,79.32,79.07,79.23,48445.0,71.5629,71.7892,71.5629,71.7077,48445.0
2016-05-27 09:35:00,79.23,79.34,79.22,79.31,32361.0,71.7077,71.8073,71.6987,71.7801,32361.0
2016-05-27 09:40:00,79.31,79.36,79.31,79.34,50944.0,71.7801,71.8254,71.7801,71.8073,50944.0
2016-05-27 09:45:00,79.34,79.4,79.33,79.36,90065.0,71.8073,71.8616,71.7982,71.8254,90065.0
2016-05-27 09:50:00,79.36,79.39,79.28,79.31,23437.0,71.8254,71.8525,71.753,71.7801,23437.0
2016-05-27 09:55:00,79.33,79.33,79.28,79.28,14926.0,71.7982,71.7982,71.753,71.753,14926.0
2016-05-27 10:00:00,79.28,79.35,79.27,79.33,47977.0,71.753,71.8163,71.7439,71.7982,47977.0
2016-05-27 10:05:00,79.33,79.4,79.33,79.39,35163.0,71.7982,71.8616,71.7982,71.8525,35163.0
2016-05-27 10:10:00,79.39,79.42,79.36,79.39,38404.0,71.8525,71.8797,71.8254,71.8525,38404.0
2016-05-27 10:15:00,79.38,79.44,79.35,79.36,129149.0,71.8435,71.8978,71.8163,71.8254,129149.0
2016-05-27 10:20:00,79.37,79.37,79.27,79.34,44128.0,71.8344,71.8344,71.7439,71.8073,44128.0
2016-05-27 10:25:00,79.34,79.4,79.33,79.34,19102.0,71.8073,71.8616,71.7982,71.8073,19102.0
2016-05-27 10:30:00,79.34,79.41,79.34,79.38,21286.0,71.8073,71.8706,71.8073,71.8435,21286.0
2016-05-27 10:35:00,79.38,79.4,79.36,79.38,31984.0,71.8435,71.8616,71.8254,71.8435,31984.0
2016-05-27 10:40:00,79.38,79.41,79.35,79.4,19605.0,71.8435,71.8706,71.8163,71.8616,19605.0
2016-05-27 10:45:00,79.4,79.42,79.37,79.38,30165.0,71.8616,71.8797,71.8344,71.8435,30165.0
2016-05-27 10:50:00,79.39,79.39,79.34,79.35,84052.0,71.8525,71.8525,71.8073,71.8163,84052.0
2016-05-27 10:55:00,79.35,79.36,79.3,79.31,25398.0,71.8163,71.8254,71.7711,71.7801,25398.0
2016-05-27 11:00:00,79.31,79.33,79.29,79.31,52299.0,71.7801,71.7982,71.762,71.7801,52299.0
2016-05-27 11:05:00,79.31,79.35,79.3,79.32,21436.0,71.7801,71.8163,71.7711,71.7892,21436.0
2016-05-27 11:10:00,79.31,79.32,79.25,79.27,19889.0,71.7801,71.7892,71.7258,71.7439,19889.0
2016-05-27 11:15:00,79.26,79.29,79.25,79.29,9035.0,71.7349,71.762,71.7258,71.762,9035.0
2016-05-27 11:20:00,79.29,79.29,79.25,79.28,12530.0,71.762,71.762,71.7258,71.753,12530.0
2016-05-27 11:25:00,79.27,79.34,79.26,79.33,45007.0,71.7439,71.8073,71.7349,71.7982,45007.0
2016-05-27 11:30:00,79.34,79.39,79.33,79.37,36745.0,71.8073,71.8525,71.7982,71.8344,36745.0
2016-05-27 11:35:00,79.37,79.4,79.35,79.36,20976.0,71.8344,71.8616,71.8163,71.8254,20976.0
2016-05-27 11:40:00,79.36,79.38,79.32,79.32,36776.0,71.8254,71.8435,71.7892,71.7892,36776.0
2016-05-27 11:45:00,79.31,79.35,79.3,79.34,15474.0,71.7801,71.8163,71.7711,71.8073,15474.0
2016-05-27 11:50:00,79.34,79.37,79.33,79.36,34900.0,71.8073,71.8344,71.7982,71.8254,34900.0
2016-05-27 11:55:00,79.36,79.37,79.35,79.35,16250.0,71.8254,71.8344,71.8163,71.8163,16250.0
2016-05-27 12:00:00,79.35,79.37,79.34,79.36,14734.0,71.8163,71.8344,71.8073,71.8254,14734.0
2016-05-27 12:05:00,79.36,79.37,79.33,79.34,22327.0,71.8254,71.8344,71.7982,71.8073,22327.0
2016-05-27 12:10:00,79.34,79.35,79.32,79.34,15537.0,71.8073,71.8163,71.7892,71.8073,15537.0
2016-05-27 12:15:00,79.34,79.35,79.31,79.35,8253.0,71.8073,71.8163,71.7801,71.8163,8253.0
2016-05-27 12:20:00,79.35,79.35,79.31,79.33,90699.0,71.8163,71.8163,71.7801,71.7982,90699.0
2016-05-27 12:25:00,79.33,79.34,79.31,79.34,13438.0,71.7982,71.8073,71.7801,71.8073,13438.0
2016-05-27 12:30:00,79.34,79.35,79.31,79.32,6695.0,71.8073,71.8163,71.7801,71.7892,6695.0
2016-05-27 12:35:00,79.32,79.33,79.3,79.32,40309.0,71.7892,71.7982,71.7711,71.7892,40309.0
2016-05-27 12:40:00,79.32,79.33,79.31,79.32,8954.0,71.7892,71.7982,71.7801,71.7892,8954.0
2016-05-27 12:45:00,79.32,79.33,79.31,79.32,6841.0,71.7892,71.7982,71.7801,71.7892,6841.0
2016-05-27 12:50:00,79.33,79.34,79.3,79.32,12311.0,71.7982,71.8073,71.7711,71.7892,12311.0
2016-05-27 12:55:00,79.32,79.34,79.31,79.33,7590.0,71.7892,71.8073,71.7801,71.7982,7590.0
2016-05-27 13:00:00,79.33,79.35,79.31,79.32,12217.0,71.7982,71.8163,71.7801,71.7892,12217.0
2016-05-27 13:05:00,79.32,79.33,79.31,79.31,6364.0,71.7892,71.7982,71.7801,71.7801,6364.0
2016-05-27 13:10:00,79.31,79.35,79.31,79.32,6772.0,71.7801,71.8163,71.7801,71.7892,6772.0
2016-05-27 13:15:00,79.32,79.33,79.31,79.32,5066.0,71.7892,71.7982,71.7801,71.7892,5066.0
2016-05-27 13:20:00,79.33,79.35,79.32,79.32,4881.0,71.7982,71.8163,71.7892,71.7892,4881.0
2016-05-27 13:25:00,79.31,79.33,79.3,79.32,4745.0,71.7801,71.7982,71.7711,71.7892,4745.0
2016-05-27 13:30:00,79.32,79.34,79.31,79.33,9714.0,71.7892,71.8073,71.7801,71.7982,9714.0
2016-05-27 13:35:00,79.33,79.35,79.2,79.2,32147.0,71.7982,71.8163,71.6806,71.6806,32147.0
2016-05-27 13:40:00,79.19,79.28,79.16,79.27,23988.0,71.6715,71.753,71.6443,71.7439,23988.0
2016-05-27 13:45:00,79.27,79.29,79.25,79.25,19134.0,71.7439,71.762,71.7258,71.7258,19134.0
2016-05-27 13:50:00,79.25,79.26,79.19,79.22,15252.0,71.7258,71.7349,71.6715,71.6987,15252.0
2016-05-27 13:55:00,79.23,79.23,79.2,79.22,7399.0,71.7077,71.7077,71.6806,71.6987,7399.0
2016-05-27 14:00:00,79.21,79.21,79.13,79.16,16759.0,71.6896,71.6896,71.6172,71.6443,16759.0
2016-05-27 14:05:00,79.16,79.19,79.15,79.17,10798.0,71.6443,71.6715,71.6353,71.6534,10798.0
2016-05-27 14:10:00,79.17,79.22,79.16,79.21,35535.0,71.6534,71.6987,71.6443,71.6896,35535.0
2016-05-27 14:15:00,79.21,79.22,79.18,79.22,271677.0,71.6896,71.6987,71.6625,71.6987,271677.0
2016-05-27 14:20:00,79.23,79.24,79.21,79.23,26628.0,71.7077,71.7168,71.6896,71.7077,26628.0
2016-05-27 14:25:00,79.23,79.29,79.23,79.26,12735.0,71.7077,71.762,71.7077,71.7349,12735.0
2016-05-27 14:30:00,79.26,79.29,79.25,79.27,11969.0,71.7349,71.762,71.7258,71.7439,11969.0
2016-05-27 14:35:00,79.28,79.28,79.21,79.25,57410.0,71.753,71.753,71.6896,71.7258,57410.0
2016-05-27 14:40:00,79.24,79.26,79.22,79.24,12990.0,71.7168,71.7349,71.6987,71.7168,12990.0
2016-05-27 14:45:00,79.25,79.3,79.22,79.29,40265.0,71.7258,71.7711,71.6987,71.762,40265.0
2016-05-27 14:50:00,79.29,79.3,79.26,79.28,19476.0,71.762,71.7711,71.7349,71.753,19476.0
2016-05-27 14:55:00,79.29,79.31,79.27,79.28,26174.0,71.762,71.7801,71.7439,71.753,26174.0
2016-05-27 15:00:00,79.28,79.29,79.26,79.27,34177.0,71.753,71.762,71.7349,71.7439,34177.0
2016-05-27 15:05:00,79.26,79.3,79.26,79.29,36830.0,71.7349,71.7711,71.7349,71.762,36830.0
2016-05-27 15:10:00,79.29,79.29,79.26,79.27,15099.0,71.762,71.762,71.7349,71.7439,15099.0
2016-05-27 15:15:00,79.27,79.28,79.26,79.28,37177.0,71.7439,71.753,71.7349,71.753,37177.0
2016-05-27 15:20:00,79.28,79.28,79.24,79.27,42974.0,71.753,71.753,71.7168,71.7439,42974.0
2016-05-27 15:25:00,79.26,79.28,79.24,79.25,83238.0,71.7349,71.753,71.7168,71.7258,83238.0
2016-05-27 15:30:00,79.25,79.28,79.24,79.25,37286.0,71.7258,71.753,71.7168,71.7258,37286.0
2016-05-27 15:35:00,79.25,79.29,79.24,79.29,43588.0,71.7258,71.762,71.7168,71.762,43588.0
2016-05-27 15:40:00,79.28,79.31,79.28,79.31,56629.0,71.753,71.7801,71.753,71.7801,56629.0
2016-05-27 15:45:00,79.31,79.32,79.29,79.31,60787.0,71.7801,71.7892,71.762,71.7801,60787.0
2016-05-27 15:50:00,79.31,79.32,79.3,79.31,79083.0,71.7801,71.7892,71.7711,71.7801,79083.0
2016-05-27 15:55:00,79.31,79.34,79.3,79.34,397468.0,71.7801,71.8073,71.7711,71.8073,397468.0
2016-05-31 09:30:00,79.44,79.5,79.29,79.32,80519.0,71.8978,71.9521,71.762,71.7892,80519.0
2016-05-31 09:35:00,79.32,79.36,79.27,79.32,51027.0,71.7892,71.8254,71.7439,71.7892,51027.0
2016-05-31 09:40:00,79.31,79.33,79.25,79.3,56672.0,71.7801,71.7982,71.7258,71.7711,56672.0
2016-05-31 09:45:00,79.29,79.37,79.27,79.33,33262.0,71.762,71.8344,71.7439,71.7982,33262.0
2016-05-31 09:50:00,79.32,79.4,79.3,79.33,51447.0,71.7892,71.8616,71.7711,71.7982,51447.0
2016-05-31 09:55:00,79.33,79.38,79.26,79.28,100887.0,71.7982,71.8435,71.7349,71.753,100887.0
2016-05-31 10:00:00,79.28,79.33,79.28,79.32,95843.0,71.753,71.7982,71.753,71.7892,95843.0
2016-05-31 10:05:00,79.31,79.35,79.3,79.32,32876.0,71.7801,71.8163,71.7711,71.7892,32876.0
2016-05-31 10:10:00,79.33,79.34,79.25,79.25,38644.0,71.7982,71.8073,71.7258,71.7258,38644.0
2016-05-31 10:15:00,79.25,79.29,79.23,79.28,37907.0,71.7258,71.762,71.7077,71.753,37907.0
2016-05-31 10:20:00,79.28,79.32,79.27,79.29,36409.0,71.753,71.7892,71.7439,71.762,36409.0
2016-05-31 10:25:00,79.29,79.32,79.28,79.3,57538.0,71.762,71.7892,71.753,71.7711,57538.0
2016-05-31 10:30:00,79.3,79.34,79.3,79.3,19999.0,71.7711,71.8073,71.7711,71.7711,19999.0
2016-05-31 10:35:00,79.31,79.33,79.21,79.22,176675.0,71.7801,71.7982,71.6896,71.6987,176675.0
2016-05-31 10:40:00,79.22,79.22,79.15,79.17,76757.0,71.6987,71.6987,71.6353,71.6534,76757.0
2016-05-31 10:45:00,79.17,79.28,79.16,79.27,47503.0,71.6534,71.753,71.6443,71.7439,47503.0
2016-05-31 10:50:00,79.27,79.3,79.26,79.26,27755.0,71.7439,71.7711,71.7349,71.7349,27755.0
2016-05-31 10:55:00,79.27,79.27,79.22,79.26,17472.0,71.7439,71.7439,71.6987,71.7349,17472.0
2016-05-31 11:00:00,79.26,79.28,79.2,79.22,32517.0,71.7349,71.753,71.6806,71.6987,32517.0
2016-05-31 11:05:00,79.22,79.27,79.21,79.22,72896.0,71.6987,71.7439,71.6896,71.6987,72896.0
2016-05-31 11:10:00,79.22,79.22,79.15,79.16,81210.0,71.6987,71.6987,71.6353,71.6443,81210.0
2016-05-31 11:15:00,79.17,79.2,79.16,79.2,17671.0,71.6534,71.6806,71.6443,71.6806,17671.0
2016-05-31 11:20:00,79.2,79.28,79.2,79.28,37192.0,71.6806,71.753,71.6806,71.753,37192.0
2016-05-31 11:25:00,79.28,79.31,79.25,79.26,17757.0,71.753,71.7801,71.7258,71.7349,17757.0
2016-05-31 11:30:00,79.25,79.28,79.21,79.23,25124.0,71.7258,71.753,71.6896,71.7077,25124.0
2016-05-31 11:35:00,79.23,79.24,79.21,79.24,23406.0,71.7077,71.7168,71.6896,71.7168,23406.0
2016-05-31 11:40:00,79.24,79.24,79.21,79.22,18863.0,71.7168,71.7168,71.6896,71.6987,18863.0
2016-05-31 11:45:00,79.22,79.25,79.2,79.22,30921.0,71.6987,71.7258,71.6806,71.6987,30921.0
2016-05-31 11:50:00,79.22,79.24,79.2,79.2,15205.0,71.6987,71.7168,71.6806,71.6806,15205.0
2016-05-31 11:55:00,79.2,79.21,79.15,79.17,15969.0,71.6806,71.6896,71.6353,71.6534,15969.0
2016-05-31 12:00:00,79.17,79.17,79.14,79.14,16992.0,71.6534,71.6534,71.6262,71.6262,16992.0
2016-05-31 12:05:00,79.14,79.14,79.09,79.11,89896.0,71.6262,71.6262,71.581,71.5991,89896.0
2016-05-31 12:10:00,79.11,79.13,79.09,79.13,25428.0,71.5991,71.6172,71.581,71.6172,25428.0
2016-05-31 12:15:00,79.12,79.12,79.09,79.12,15928.0,71.6081,71.6081,71.581,71.6081,15928.0
2016-05-31 12:20:00,79.12,79.15,79.11,79.15,22302.0,71.6081,71.6353,71.5991,71.6353,22302.0
2016-05-31 12:25:00,79.16,79.21,79.16,79.17,10333.0,71.6443,71.6896,71.6443,71.6534,10333.0
2016-05-31 12:30:00,79.17,79.18,79.16,79.17,15081.0,71.6534,71.6625,71.6443,71.6534,15081.0
2016-05-31 12:35:00,79.16,79.19,79.15,79.15,43479.0,71.6443,71.6715,71.6353,71.6353,43479.0
2016-05-31 12:40:00,79.14,79.17,79.14,79.15,17132.0,71.6262,71.6534,71.6262,71.6353,17132.0
2016-05-31 12:45:00,79.14,79.16,79.12,79.12,11503.0,71.6262,71.6443,71.6081,71.6081,11503.0
2016-05-31 12:50:00,79.13,79.19,79.13,79.17,20023.0,71.6172,71.6715,71.6172,71.6534,20023.0
2016-05-31 12:55:00,79.16,79.16,79.12,79.14,11393.0,71.6443,71.6443,71.6081,71.6262,11393.0
2016-05-31 13:00:00,79.14,79.15,79.12,79.13,36262.0,71.6262,71.6353,71.6081,71.6172,36262.0
2016-05-31 13:05:00,79.13,79.13,79.09,79.1,31622.0,71.6172,71.6172,71.581,71.59,31622.0
2016-05-31 13:10:00,79.09,79.13,79.09,79.1,13241.0,71.581,71.6172,71.581,71.59,13241.0
2016-05-31 13:15:00,79.12,79.13,79.1,79.12,11811.0,71.6081,71.6172,71.59,71.6081,11811.0
2016-05-31 13:20:00,79.13,79.19,79.13,79.18,14663.0,71.6172,71.6715,71.6172,71.6625,14663.0
2016-05-31 13:25:00,79.18,79.21,79.17,79.2,18233.0,71.6625,71.6896,71.6534,71.6806,18233.0
2016-05-31 13:30:00,79.2,79.22,79.17,79.19,32350.0,71.6806,71.6987,71.6534,71.6715,32350.0
2016-05-31 13:35:00,79.19,79.21,79.18,79.19,11895.0,71.6715,71.6896,71.6625,71.6715,11895.0
2016-05-31 13:40:00,79.19,79.21,79.17,79.17,37544.0,71.6715,71.6896,71.6534,71.6534,37544.0
2016-05-31 13:45:00,79.17,79.17,79.14,79.14,21451.0,71.6534,71.6534,71.6262,71.6262,21451.0
2016-05-31 13:50:00,79.14,79.16,79.13,79.16,49405.0,71.6262,71.6443,71.6172,71.6443,49405.0
2016-05-31 13:55:00,79.15,79.15,79.12,79.14,22406.0,71.6353,71.6353,71.6081,71.6262,22406.0
2016-05-31 14:00:00,79.13,79.13,78.98,78.99,13856.0,71.6172,71.6172,71.4814,71.4905,13856.0
2016-05-31 14:05:00,78.99,79.01,78.94,78.94,26775.0,71.4905,71.5086,71.4452,71.4452,26775.0
2016-05-31 14:10:00,78.95,78.97,78.93,78.96,21368.0,71.4543,71.4724,71.4362,71.4633,21368.0
2016-05-31 14:15:00,78.97,78.98,78.94,78.96,48047.0,71.4724,71.4814,71.4452,71.4633,48047.0
2016-05-31 14:20:00,78.96,79.08,78.95,79.04,79789.0,71.4633,71.5719,71.4543,71.5357,79789.0
2016-05-31 14:25:00,79.04,79.08,79.03,79.06,23114.0,71.5357,71.5719,71.5267,71.5538,23114.0
2016-05-31 14:30:00,79.07,79.07,79.01,79.05,28927.0,71.5629,71.5629,71.5086,71.5448,28927.0
2016-05-31 14:35:00,79.05,79.06,79.01,79.04,26256.0,71.5448,71.5538,71.5086,71.5357,26256.0
2016-05-31 14:40:00,79.05,79.05,79.03,79.03,16276.0,71.5448,71.5448,71.5267,71.5267,16276.0
2016-05-31 14:45:00,79.04,79.07,79.0,79.06,30345.0,71.5357,71.5629,71.4995,71.5538,30345.0
2016-05-31 14:50:00,79.07,79.07,79.0,79.04,31992.0,71.5629,71.5629,71.4995,71.5357,31992.0
2016-05-31 14:55:00,79.04,79.06,79.01,79.05,13934.0,71.5357,71.5538,71.5086,71.5448,13934.0
2016-05-31 15:00:00,79.05,79.05,78.99,79.01,35885.0,71.5448,71.5448,71.4905,71.5086,35885.0
2016-05-31 15:05:00,79.0,79.03,78.99,79.02,35478.0,71.4995,71.5267,71.4905,71.5176,35478.0
2016-05-31 15:10:00,79.02,79.06,79.02,79.04,39964.0,71.5176,71.5538,71.5176,71.5357,39964.0
2016-05-31 15:15:00,79.04,79.14,79.04,79.13,71478.0,71.5357,71.6262,71.5357,71.6172,71478.0
2016-05-31 15:20:00,79.13,79.15,79.11,79.12,79560.0,71.6172,71.6353,71.5991,71.6081,79560.0
2016-05-31 15:25:00,79.13,79.17,79.12,79.17,69199.0,71.6172,71.6534,71.6081,71.6534,69199.0
2016-05-31 15:30:00,79.17,79.26,79.17,79.23,113174.0,71.6534,71.7349,71.6534,71.7077,113174.0
2016-05-31 15:35:00,79.23,79.27,79.23,79.26,81427.0,71.7077,71.7439,71.7077,71.7349,81427.0
2016-05-31 15:40:00,79.25,79.32,79.25,79.3,131185.0,71.7258,71.7892,71.7258,71.7711,131185.0
2016-05-31 15:45:00,79.3,79.34,79.3,79.34,101295.0,71.7711,71.8073,71.7711,71.8073,101295.0
2016-05-31 15:50:00,79.34,79.38,79.33,79.38,173778.0,71.8073,71.8435,71.7982,71.8435,173778.0
2016-05-31 15:55:00,79.37,79.4,79.28,79.28,494065.0,71.8344,71.8616,71.753,71.753,494065.0
2016-06-01 09:30:00,78.87,78.96,78.85,78.88,107280.0,71.3819,71.4633,71.3638,71.3909,107280.0
2016-06-01 09:35:00,78.87,78.87,78.69,78.72,99839.0,71.3819,71.3819,71.219,71.2461,99839.0
2016-06-01 09:40:00,78.72,78.8,78.71,78.79,49081.0,71.2461,71.3185,71.2371,71.3095,49081.0
2016-06-01 09:45:00,78.78,78.88,78.75,78.84,57603.0,71.3004,71.3909,71.2733,71.3547,57603.0
2016-06-01 09:50:00,78.84,78.98,78.84,78.94,26986.0,71.3547,71.4814,71.3547,71.4452,26986.0
2016-06-01 09:55:00,78.94,78.96,78.85,78.89,67390.0,71.4452,71.4633,71.3638,71.4,67390.0
2016-06-01 10:00:00,78.89,79.02,78.84,79.0,126259.0,71.4,71.5176,71.3547,71.4995,126259.0
2016-06-01 10:05:00,79.0,79.16,78.98,79.12,48734.0,71.4995,71.6443,71.4814,71.6081,48734.0
2016-06-01 10:10:00,79.12,79.16,79.09,79.11,45921.0,71.6081,71.6443,71.581,71.5991,45921.0
2016-06-01 10:15:00,79.11,79.11,78.96,78.97,199972.0,71.5991,71.5991,71.4633,71.4724,199972.0
2016-06-01 10:20:00,78.96,79.01,78.91,79.01,35912.0,71.4633,71.5086,71.4181,71.5086,35912.0
2016-06-01 10:25:00,79.01,79.05,78.92,78.92,18944.0,71.5086,71.5448,71.4271,71.4271,18944.0
2016-06-01 10:30:00,78.93,79.03,78.9,79.01,64613.0,71.4362,71.5267,71.409,71.5086,64613.0
2016-06-01 10:35:00,79.01,79.08,78.99,79.03,76415.0,71.5086,71.5719,71.4905,71.5267,76415.0
2016-06-01 10:40:00,79.03,79.05,78.96,78.99,82845.0,71.5267,71.5448,71.4633,71.4905,82845.0
2016-06-01 10:45:00,78.99,79.06,78.98,79.05,74091.0,71.4905,71.5538,71.4814,71.5448,74091.0
2016-06-01 10:50:00,79.06,79.12,79.04,79.11,63020.0,71.5538,71.6081,71.5357,71.5991,63020.0
2016-06-01 10:55:00,79.1,79.11,79.06,79.08,27990.0,71.59,71.5991,71.5538,71.5719,27990.0
2016-06-01 11:00:00,79.08,79.18,79.08,79.16,95041.0,71.5719,71.6625,71.5719,71.6443,95041.0
2016-06-01 11:05:00,79.17,79.2,79.16,79.18,21383.0,71.6534,71.6806,71.6443,71.6625,21383.0
2016-06-01 11:10:00,79.18,79.2,79.15,79.15,21103.0,71.6625,71.6806,71.6353,71.6353,21103.0
2016-06-01 11:15:00,79.16,79.16,79.09,79.14,44262.0,71.6443,71.6443,71.581,71.6262,44262.0
2016-06-01 11:20:00,79.14,79.16,79.11,79.11,31568.0,71.6262,71.6443,71.5991,71.5991,31568.0
2016-06-01 11:25:00,79.11,79.13,79.08,79.09,43989.0,71.5991,71.6172,71.5719,71.581,43989.0
2016-06-01 11:30:00,79.09,79.11,79.01,79.02,26110.0,71.581,71.5991,71.5086,71.5176,26110.0
2016-06-01 11:35:00,79.02,79.03,79.01,79.02,16044.0,71.5176,71.5267,71.5086,71.5176,16044.0
2016-06-01 11:40:00,79.02,79.04,79.0,79.01,16428.0,71.5176,71.5357,71.4995,71.5086,16428.0
2016-06-01 11:45:00,79.0,79.04,78.99,79.03,18186.0,71.4995,71.5357,71.4905,71.5267,18186.0
2016-06-01 11:50:00,79.03,79.07,79.02,79.06,17406.0,71.5267,71.5629,71.5176,71.5538,17406.0
2016-06-01 11:55:00,79.06,79.08,79.04,79.08,22388.0,71.5538,71.5719,71.5357,71.5719,22388.0
2016-06-01 12:00:00,79.09,79.11,79.07,79.1,16970.0,71.581,71.5991,71.5629,71.59,16970.0
2016-06-01 12:05:00,79.11,79.14,79.1,79.11,23238.0,71.5991,71.6262,71.59,71.5991,23238.0
2016-06-01 12:10:00,79.11,79.14,79.1,79.14,15454.0,71.5991,71.6262,71.59,71.6262,15454.0
2016-06-01 12:15:00,79.15,79.17,79.13,79.14,11623.0,71.6353,71.6534,71.6172,71.6262,11623.0
2016-06-01 12:20:00,79.14,79.18,79.14,79.18,22647.0,71.6262,71.6625,71.6262,71.6625,22647.0
2016-06-01 12:25:00,79.17,79.17,79.11,79.12,15676.0,71.6534,71.6534,71.5991,71.6081,15676.0
2016-06-01 12:30:00,79.13,79.14,79.11,79.11,10977.0,71.6172,71.6262,71.5991,71.5991,10977.0
2016-06-01 12:35:00,79.12,79.12,79.07,79.08,7822.0,71.6081,71.6081,71.5629,71.5719,7822.0
2016-06-01 12:40:00,79.08,79.11,79.08,79.11,12449.0,71.5719,71.5991,71.5719,71.5991,12449.0
2016-06-01 12:45:00,79.11,79.16,79.11,79.11,34247.0,71.5991,71.6443,71.5991,71.5991,34247.0
2016-06-01 12:50:00,79.11,79.16,79.1,79.14,20108.0,71.5991,71.6443,71.59,71.6262,20108.0
2016-06-01 12:55:00,79.14,79.19,79.14,79.18,9448.0,71.6262,71.6715,71.6262,71.6625,9448.0
2016-06-01 13:00:00,79.19,79.21,79.17,79.18,13074.0,71.6715,71.6896,71.6534,71.6625,13074.0
2016-06-01 13:05:00,79.18,79.22,79.17,79.19,14535.0,71.6625,71.6987,71.6534,71.6715,14535.0
2016-06-01 13:10:00,79.19,79.19,79.13,79.14,13338.0,71.6715,71.6715,71.6172,71.6262,13338.0
2016-06-01 13:15:00,79.15,79.18,79.13,79.16,14255.0,71.6353,71.6625,71.6172,71.6443,14255.0
2016-06-01 13:20:00,79.16,79.19,79.15,79.16,7956.0,71.6443,71.6715,71.6353,71.6443,7956.0
2016-06-01 13:25:00,79.17,79.18,79.14,79.14,6225.0,71.6534,71.6625,71.6262,71.6262,6225.0
2016-06-01 13:30:00,79.15,79.15,79.11,79.12,8484.0,71.6353,71.6353,71.5991,71.6081,8484.0
2016-06-01 13:35:00,79.11,79.15,79.06,79.07,70031.0,71.5991,71.6353,71.5538,71.5629,70031.0
2016-06-01 13:40:00,79.07,79.08,79.02,79.06,49032.0,71.5629,71.5719,71.5176,71.5538,49032.0
2016-06-01 13:45:00,79.06,79.09,79.05,79.06,20509.0,71.5538,71.581,71.5448,71.5538,20509.0
2016-06-01 13:50:00,79.06,79.1,79.05,79.1,17476.0,71.5538,71.59,71.5448,71.59,17476.0
2016-06-01 13:55:00,79.09,79.1,79.06,79.09,43998.0,71.581,71.59,71.5538,71.581,43998.0
2016-06-01 14:00:00,79.1,79.1,79.03,79.08,33167.0,71.59,71.59,71.5267,71.5719,33167.0
2016-06-01 14:05:00,79.08,79.13,79.07,79.12,73741.0,71.5719,71.6172,71.5629,71.6081,73741.0
2016-06-01 14:10:00,79.12,79.19,79.11,79.17,41242.0,71.6081,71.6715,71.5991,71.6534,41242.0
2016-06-01 14:15:00,79.17,79.23,79.16,79.2,36182.0,71.6534,71.7077,71.6443,71.6806,36182.0
2016-06-01 14:20:00,79.21,79.22,79.17,79.17,48470.0,71.6896,71.6987,71.6534,71.6534,48470.0
2016-06-01 14:25:00,79.18,79.19,79.14,79.14,29709.0,71.6625,71.6715,71.6262,71.6262,29709.0
2016-06-01 14:30:00,79.15,79.15,79.05,79.08,52175.0,71.6353,71.6353,71.5448,71.5719,52175.0
2016-06-01 14:35:00,79.09,79.09,79.04,79.06,13200.0,71.581,71.581,71.5357,71.5538,13200.0
2016-06-01 14:40:00,79.06,79.1,79.05,79.09,37314.0,71.5538,71.59,71.5448,71.581,37314.0
2016-06-01 14:45:00,79.09,79.12,79.08,79.11,15767.0,71.581,71.6081,71.5719,71.5991,15767.0
2016-06-01 14:50:00,79.12,79.15,79.1,79.15,24478.0,71.6081,71.6353,71.59,71.6353,24478.0
2016-06-01 14:55:00,79.15,79.2,79.14,79.2,15972.0,71.6353,71.6806,71.6262,71.6806,15972.0
2016-06-01 15:00:00,79.19,79.21,79.18,79.19,54024.0,71.6715,71.6896,71.6625,71.6715,54024.0
2016-06-01 15:05:00,79.18,79.19,79.16,79.16,72012.0,71.6625,71.6715,71.6443,71.6443,72012.0
2016-06-01 15:10:00,79.16,79.2,79.15,79.2,42081.0,71.6443,71.6806,71.6353,71.6806,42081.0
2016-06-01 15:15:00,79.19,79.24,79.19,79.23,30962.0,71.6715,71.7168,71.6715,71.7077,30962.0
2016-06-01 15:20:00,79.22,79.24,79.21,79.22,16272.0,71.6987,71.7168,71.6896,71.6987,16272.0
2016-06-01 15:25:00,79.22,79.22,79.17,79.22,38272.0,71.6987,71.6987,71.6534,71.6987,38272.0
2016-06-01 15:30:00,79.22,79.22,79.18,79.19,48736.0,71.6987,71.6987,71.6625,71.6715,48736.0
2016-06-01 15:35:00,79.19,79.23,79.18,79.23,33568.0,71.6715,71.7077,71.6625,71.7077,33568.0
2016-06-01 15:40:00,79.23,79.24,79.2,79.2,97463.0,71.7077,71.7168,71.6806,71.6806,97463.0
2016-06-01 15:45:00,79.2,79.21,79.17,79.18,72825.0,71.6806,71.6896,71.6534,71.6625,72825.0
2016-06-01 15:50:00,79.18,79.2,79.15,79.16,104657.0,71.6625,71.6806,71.6353,71.6443,104657.0
2016-06-01 15:55:00,79.16,79.19,79.13,79.17,264143.0,71.6443,71.6715,71.6172,71.6534,264143.0
2016-06-02 09:30:00,78.97,79.17,78.95,79.13,74125.0,71.4724,71.6534,71.4543,71.6172,74125.0
2016-06-02 09:35:00,79.13,79.23,79.08,79.17,42233.0,71.6172,71.7077,71.5719,71.6534,42233.0
2016-06-02 09:40:00,79.17,79.31,79.17,79.31,130271.0,71.6534,71.7801,71.6534,71.7801,130271.0
2016-06-02 09:45:00,79.32,79.34,79.05,79.05,88874.0,71.7892,71.8073,71.5448,71.5448,88874.0
2016-06-02 09:50:00,79.05,79.12,78.98,79.11,105271.0,71.5448,71.6081,71.4814,71.5991,105271.0
2016-06-02 09:55:00,79.13,79.16,79.1,79.15,42146.0,71.6172,71.6443,71.59,71.6353,42146.0
2016-06-02 10:00:00,79.15,79.21,79.12,79.21,38254.0,71.6353,71.6896,71.6081,71.6896,38254.0
2016-06-02 10:05:00,79.21,79.32,79.2,79.3,46515.0,71.6896,71.7892,71.6806,71.7711,46515.0
2016-06-02 10:10:00,79.28,79.29,79.21,79.23,57810.0,71.753,71.762,71.6896,71.7077,57810.0
2016-06-02 10:15:00,79.22,79.31,79.21,79.21,39425.0,71.6987,71.7801,71.6896,71.6896,39425.0
2016-06-02 10:20:00,79.22,79.27,79.19,79.25,22528.0,71.6987,71.7439,71.6715,71.7258,22528.0
2016-06-02 10:25:00,79.26,79.28,79.19,79.2,24291.0,71.7349,71.753,71.6715,71.6806,24291.0
2016-06-02 10:30:00,79.19,79.29,79.18,79.28,187109.0,71.6715,71.762,71.6625,71.753,187109.0
2016-06-02 10:35:00,79.27,79.33,79.27,79.33,48471.0,71.7439,71.7982,71.7439,71.7982,48471.0
2016-06-02 10:40:00,79.32,79.34,79.28,79.3,24699.0,71.7892,71.8073,71.753,71.7711,24699.0
2016-06-02 10:45:00,79.29,79.3,79.25,79.3,33949.0,71.762,71.7711,71.7258,71.7711,33949.0
2016-06-02 10:50:00,79.3,79.33,79.27,79.33,34310.0,71.7711,71.7982,71.7439,71.7982,34310.0
2016-06-02 10:55:00,79.32,79.33,79.28,79.3,30220.0,71.7892,71.7982,71.753,71.7711,30220.0
2016-06-02 11:00:00,79.3,79.36,79.26,79.31,38251.0,71.7711,71.8254,71.7349,71.7801,38251.0
2016-06-02 11:05:00,79.32,79.4,79.31,79.36,33099.0,71.7892,71.8616,71.7801,71.8254,33099.0
2016-06-02 11:10:00,79.37,79.37,79.3,79.31,46189.0,71.8344,71.8344,71.7711,71.7801,46189.0
2016-06-02 11:15:00,79.31,79.36,79.28,79.29,31547.0,71.7801,71.8254,71.753,71.762,31547.0
2016-06-02 11:20:00,79.29,79.32,79.27,79.3,28885.0,71.762,71.7892,71.7439,71.7711,28885.0
2016-06-02 11:25:00,79.3,79.3,79.26,79.27,24279.0,71.7711,71.7711,71.7349,71.7439,24279.0
2016-06-02 11:30:00,79.27,79.32,79.26,79.27,25913.0,71.7439,71.7892,71.7349,71.7439,25913.0
2016-06-02 11:35:00,79.27,79.29,79.25,79.29,36859.0,71.7439,71.762,71.7258,71.762,36859.0
2016-06-02 11:40:00,79.29,79.34,79.29,79.31,28136.0,71.762,71.8073,71.762,71.7801,28136.0
2016-06-02 11:45:00,79.32,79.33,79.3,79.3,18428.0,71.7892,71.7982,71.7711,71.7711,18428.0
2016-06-02 11:50:00,79.29,79.34,79.26,79.34,14366.0,71.762,71.8073,71.7349,71.8073,14366.0
2016-06-02 11:55:00,79.35,79.37,79.31,79.33,237342.0,71.8163,71.8344,71.7801,71.7982,237342.0
2016-06-02 12:00:00,79.33,79.34,79.26,79.28,327096.0,71.7982,71.8073,71.7349,71.753,327096.0
2016-06-02 12:05:00,79.28,79.28,79.19,79.2,169831.0,71.753,71.753,71.6715,71.6806,169831.0
2016-06-02 12:10:00,79.21,79.24,79.21,79.23,27351.0,71.6896,71.7168,71.6896,71.7077,27351.0
2016-06-02 12:15:00,79.23,79.23,79.2,79.2,15700.0,71.7077,71.7077,71.6806,71.6806,15700.0
2016-06-02 12:20:00,79.19,79.23,79.19,79.21,28306.0,71.6715,71.7077,71.6715,71.6896,28306.0
2016-06-02 12:25:00,79.21,79.22,79.2,79.21,12168.0,71.6896,71.6987,71.6806,71.6896,12168.0
2016-06-02 12:30:00,79.21,79.23,79.18,79.19,22345.0,71.6896,71.7077,71.6625,71.6715,22345.0
2016-06-02 12:35:00,79.19,79.25,79.19,79.25,11248.0,71.6715,71.7258,71.6715,71.7258,11248.0
2016-06-02 12:40:00,79.25,79.26,79.24,79.24,7968.0,71.7258,71.7349,71.7168,71.7168,7968.0
2016-06-02 12:45:00,79.24,79.25,79.23,79.25,13594.0,71.7168,71.7258,71.7077,71.7258,13594.0
2016-06-02 12:50:00,79.25,79.31,79.25,79.3,56167.0,71.7258,71.7801,71.7258,71.7711,56167.0
2016-06-02 12:55:00,79.29,79.3,79.27,79.29,29834.0,71.762,71.7711,71.7439,71.762,29834.0
2016-06-02 13:00:00,79.29,79.35,79.29,79.33,27536.0,71.762,71.8163,71.762,71.7982,27536.0
2016-06-02 13:05:00,79.34,79.37,79.33,79.33,19861.0,71.8073,71.8344,71.7982,71.7982,19861.0
2016-06-02 13:10:00,79.33,79.34,79.3,79.31,34789.0,71.7982,71.8073,71.7711,71.7801,34789.0
2016-06-02 13:15:00,79.31,79.33,79.3,79.3,13976.0,71.7801,71.7982,71.7711,71.7711,13976.0
2016-06-02 13:20:00,79.31,79.33,79.31,79.33,18181.0,71.7801,71.7982,71.7801,71.7982,18181.0
2016-06-02 13:25:00,79.33,79.35,79.32,79.34,11360.0,71.7982,71.8163,71.7892,71.8073,11360.0
2016-06-02 13:30:00,79.34,79.35,79.3,79.32,44201.0,71.8073,71.8163,71.7711,71.7892,44201.0
2016-06-02 13:35:00,79.33,79.35,79.32,79.33,63471.0,71.7982,71.8163,71.7892,71.7982,63471.0
2016-06-02 13:40:00,79.34,79.37,79.32,79.36,16139.0,71.8073,71.8344,71.7892,71.8254,16139.0
2016-06-02 13:45:00,79.37,79.37,79.33,79.35,12338.0,71.8344,71.8344,71.7982,71.8163,12338.0
2016-06-02 13:50:00,79.35,79.4,79.35,79.39,19225.0,71.8163,71.8616,71.8163,71.8525,19225.0
2016-06-02 13:55:00,79.38,79.39,79.37,79.37,13411.0,71.8435,71.8525,71.8344,71.8344,13411.0
2016-06-02 14:00:00,79.37,79.42,79.37,79.42,17620.0,71.8344,71.8797,71.8344,71.8797,17620.0
2016-06-02 14:05:00,79.42,79.44,79.42,79.43,83998.0,71.8797,71.8978,71.8797,71.8887,83998.0
2016-06-02 14:10:00,79.44,79.45,79.42,79.45,21360.0,71.8978,71.9068,71.8797,71.9068,21360.0
2016-06-02 14:15:00,79.45,79.48,79.44,79.48,37210.0,71.9068,71.934,71.8978,71.934,37210.0
2016-06-02 14:20:00,79.49,79.49,79.47,79.49,14223.0,71.943,71.943,71.9249,71.943,14223.0
2016-06-02 14:25:00,79.49,79.52,79.47,79.49,46209.0,71.943,71.9702,71.9249,71.943,46209.0
2016-06-02 14:30:00,79.49,79.52,79.48,79.49,30951.0,71.943,71.9702,71.934,71.943,30951.0
2016-06-02 14:35:00,79.49,79.51,79.47,79.49,13846.0,71.943,71.9611,71.9249,71.943,13846.0
2016-06-02 14:40:00,79.49,79.5,79.47,79.47,44930.0,71.943,71.9521,71.9249,71.9249,44930.0
2016-06-02 14:45:00,79.47,79.49,79.46,79.46,31197.0,71.9249,71.943,71.9159,71.9159,31197.0
2016-06-02 14:50:00,79.45,79.48,79.45,79.46,20762.0,71.9068,71.934,71.9068,71.9159,20762.0
2016-06-02 14:55:00,79.45,79.49,79.45,79.48,85324.0,71.9068,71.943,71.9068,71.934,85324.0
2016-06-02 15:00:00,79.47,79.51,79.47,79.51,55945.0,71.9249,71.9611,71.9249,71.9611,55945.0
2016-06-02 15:05:00,79.51,79.51,79.45,79.47,168303.0,71.9611,71.9611,71.9068,71.9249,168303.0
2016-06-02 15:10:00,79.47,79.51,79.47,79.51,40487.0,71.9249,71.9611,71.9249,71.9611,40487.0
2016-06-02 15:15:00,79.51,79.53,79.49,79.49,32979.0,71.9611,71.9792,71.943,71.943,32979.0
2016-06-02 15:20:00,79.49,79.52,79.49,79.52,36767.0,71.943,71.9702,71.943,71.9702,36767.0
2016-06-02 15:25:00,79.51,79.55,79.5,79.55,33861.0,71.9611,71.9973,71.9521,71.9973,33861.0
2016-06-02 15:30:00,79.55,79.57,79.54,79.56,50038.0,71.9973,72.0154,71.9883,72.0064,50038.0
2016-06-02 15:35:00,79.56,79.59,79.56,79.58,30943.0,72.0064,72.0335,72.0064,72.0245,30943.0
2016-06-02 15:40:00,79.58,79.59,79.54,79.55,42839.0,72.0245,72.0335,71.9883,71.9973,42839.0
2016-06-02 15:45:00,79.56,79.56,79.52,79.53,46161.0,72.0064,72.0064,71.9702,71.9792,46161.0
2016-06-02 15:50:00,79.53,79.59,79.53,79.59,49357.0,71.9792,72.0335,71.9792,72.0335,49357.0
2016-06-02 15:55:00,79.59,79.62,79.58,79.62,137596.0,72.0335,72.0607,72.0245,72.0607,137596.0
2016-06-03 09:30:00,79.34,79.42,79.04,79.14,358223.0,71.8073,71.8797,71.5357,71.6262,358223.0
2016-06-03 09:35:00,79.15,79.19,78.98,79.03,217210.0,71.6353,71.6715,71.4814,71.5267,217210.0
2016-06-03 09:40:00,79.03,79.08,79.01,79.05,71925.0,71.5267,71.5719,71.5086,71.5448,71925.0
2016-06-03 09:45:00,79.07,79.08,78.93,78.97,140998.0,71.5629,71.5719,71.4362,71.4724,140998.0
2016-06-03 09:50:00,78.96,78.97,78.88,78.95,103558.0,71.4633,71.4724,71.3909,71.4543,103558.0
2016-06-03 09:55:00,78.95,78.99,78.92,78.94,72598.0,71.4543,71.4905,71.4271,71.4452,72598.0
2016-06-03 10:00:00,78.93,78.93,78.75,78.78,198184.0,71.4362,71.4362,71.2733,71.3004,198184.0
2016-06-03 10:05:00,78.78,78.8,78.71,78.72,102737.0,71.3004,71.3185,71.2371,71.2461,102737.0
2016-06-03 10:10:00,78.73,78.75,78.67,78.75,88437.0,71.2552,71.2733,71.2009,71.2733,88437.0
2016-06-03 10:15:00,78.75,78.75,78.67,78.68,88454.0,71.2733,71.2733,71.2009,71.2099,88454.0
2016-06-03 10:20:00,78.67,78.74,78.57,78.73,321660.0,71.2009,71.2642,71.1104,71.2552,321660.0
2016-06-03 10:25:00,78.73,78.8,78.7,78.76,74813.0,71.2552,71.3185,71.228,71.2823,74813.0
2016-06-03 10:30:00,78.75,78.85,78.71,78.85,51792.0,71.2733,71.3638,71.2371,71.3638,51792.0
2016-06-03 10:35:00,78.86,78.86,78.8,78.86,85719.0,71.3728,71.3728,71.3185,71.3728,85719.0
2016-06-03 10:40:00,78.86,78.88,78.83,78.84,85011.0,71.3728,71.3909,71.3457,71.3547,85011.0
2016-06-03 10:45:00,78.83,78.93,78.8,78.92,26037.0,71.3457,71.4362,71.3185,71.4271,26037.0
2016-06-03 10:50:00,78.91,78.98,78.91,78.96,54161.0,71.4181,71.4814,71.4181,71.4633,54161.0
2016-06-03 10:55:00,78.97,79.01,78.97,79.0,48199.0,71.4724,71.5086,71.4724,71.4995,48199.0
2016-06-03 11:00:00,79.0,79.02,78.93,78.95,58688.0,71.4995,71.5176,71.4362,71.4543,58688.0
2016-06-03 11:05:00,78.94,78.98,78.89,78.89,39756.0,71.4452,71.4814,71.4,71.4,39756.0
2016-06-03 11:10:00,78.88,78.92,78.88,78.89,143879.0,71.3909,71.4271,71.3909,71.4,143879.0
2016-06-03 11:15:00,78.88,78.92,78.86,78.92,22725.0,71.3909,71.4271,71.3728,71.4271,22725.0
2016-06-03 11:20:00,78.91,78.95,78.91,78.91,56714.0,71.4181,71.4543,71.4181,71.4181,56714.0
2016-06-03 11:25:00,78.92,78.94,78.88,78.92,17649.0,71.4271,71.4452,71.3909,71.4271,17649.0
2016-06-03 11:30:00,78.92,79.03,78.92,79.0,22143.0,71.4271,71.5267,71.4271,71.4995,22143.0
2016-06-03 11:35:00,79.01,79.07,78.96,79.06,53314.0,71.5086,71.5629,71.4633,71.5538,53314.0
2016-06-03 11:40:00,79.06,79.11,79.06,79.1,57812.0,71.5538,71.5991,71.5538,71.59,57812.0
2016-06-03 11:45:00,79.1,79.13,79.06,79.12,34873.0,71.59,71.6172,71.5538,71.6081,34873.0
2016-06-03 11:50:00,79.13,79.13,79.09,79.09,20728.0,71.6172,71.6172,71.581,71.581,20728.0
2016-06-03 11:55:00,79.09,79.19,79.08,79.16,49788.0,71.581,71.6715,71.5719,71.6443,49788.0
2016-06-03 12:00:00,79.17,79.19,79.13,79.13,16219.0,71.6534,71.6715,71.6172,71.6172,16219.0
2016-06-03 12:05:00,79.12,79.14,79.1,79.1,17260.0,71.6081,71.6262,71.59,71.59,17260.0
2016-06-03 12:10:00,79.1,79.15,79.09,79.14,20594.0,71.59,71.6353,71.581,71.6262,20594.0
2016-06-03 12:15:00,79.14,79.16,79.1,79.1,41277.0,71.6262,71.6443,71.59,71.59,41277.0
2016-06-03 12:20:00,79.1,79.15,79.09,79.15,13694.0,71.59,71.6353,71.581,71.6353,13694.0
2016-06-03 12:25:00,79.15,79.16,79.11,79.11,39937.0,71.6353,71.6443,71.5991,71.5991,39937.0
2016-06-03 12:30:00,79.11,79.15,79.1,79.14,47884.0,71.5991,71.6353,71.59,71.6262,47884.0
2016-06-03 12:35:00,79.13,79.13,79.08,79.11,26967.0,71.6172,71.6172,71.5719,71.5991,26967.0
2016-06-03 12:40:00,79.12,79.14,79.11,79.12,9912.0,71.6081,71.6262,71.5991,71.6081,9912.0
2016-06-03 12:45:00,79.12,79.12,79.07,79.1,28382.0,71.6081,71.6081,71.5629,71.59,28382.0
2016-06-03 12:50:00,79.09,79.13,79.07,79.11,27372.0,71.581,71.6172,71.5629,71.5991,27372.0
2016-06-03 12:55:00,79.1,79.11,79.04,79.05,17399.0,71.59,71.5991,71.5357,71.5448,17399.0
2016-06-03 13:00:00,79.05,79.07,79.04,79.06,40146.0,71.5448,71.5629,71.5357,71.5538,40146.0
2016-06-03 13:05:00,79.05,79.09,79.05,79.09,21719.0,71.5448,71.581,71.5448,71.581,21719.0
2016-06-03 13:10:00,79.1,79.14,79.09,79.12,37469.0,71.59,71.6262,71.581,71.6081,37469.0
2016-06-03 13:15:00,79.11,79.12,79.08,79.12,34413.0,71.5991,71.6081,71.5719,71.6081,34413.0
2016-06-03 13:20:00,79.14,79.17,79.14,79.16,13654.0,71.6262,71.6534,71.6262,71.6443,13654.0
2016-06-03 13:25:00,79.17,79.17,79.1,79.1,22919.0,71.6534,71.6534,71.59,71.59,22919.0
2016-06-03 13:30:00,79.11,79.14,79.09,79.09,28282.0,71.5991,71.6262,71.581,71.581,28282.0
2016-06-03 13:35:00,79.09,79.15,79.08,79.11,25086.0,71.581,71.6353,71.5719,71.5991,25086.0
2016-06-03 13:40:00,79.11,79.16,79.11,79.15,13148.0,71.5991,71.6443,71.5991,71.6353,13148.0
2016-06-03 13:45:00,79.15,79.19,79.13,79.14,33322.0,71.6353,71.6715,71.6172,71.6262,33322.0
2016-06-03 13:50:00,79.14,79.17,79.1,79.11,18572.0,71.6262,71.6534,71.59,71.5991,18572.0
2016-06-03 13:55:00,79.12,79.18,79.11,79.17,14907.0,71.6081,71.6625,71.5991,71.6534,14907.0
2016-06-03 14:00:00,79.17,79.19,79.15,79.19,21086.0,71.6534,71.6715,71.6353,71.6715,21086.0
2016-06-03 14:05:00,79.19,79.2,79.12,79.14,21369.0,71.6715,71.6806,71.6081,71.6262,21369.0
2016-06-03 14:10:00,79.13,79.14,79.11,79.14,16460.0,71.6172,71.6262,71.5991,71.6262,16460.0
2016-06-03 14:15:00,79.14,79.14,79.1,79.11,107238.0,71.6262,71.6262,71.59,71.5991,107238.0
2016-06-03 14:20:00,79.11,79.14,79.07,79.13,54049.0,71.5991,71.6262,71.5629,71.6172,54049.0
2016-06-03 14:25:00,79.13,79.18,79.1,79.17,37014.0,71.6172,71.6625,71.59,71.6534,37014.0
2016-06-03 14:30:00,79.17,79.2,79.16,79.2,14996.0,71.6534,71.6806,71.6443,71.6806,14996.0
2016-06-03 14:35:00,79.2,79.28,79.2,79.26,83474.0,71.6806,71.753,71.6806,71.7349,83474.0
2016-06-03 14:40:00,79.26,79.26,79.24,79.24,22296.0,71.7349,71.7349,71.7168,71.7168,22296.0
2016-06-03 14:45:00,79.25,79.29,79.24,79.25,57931.0,71.7258,71.762,71.7168,71.7258,57931.0
2016-06-03 14:50:00,79.25,79.33,79.25,79.32,65717.0,71.7258,71.7982,71.7258,71.7892,65717.0
2016-06-03 14:55:00,79.33,79.33,79.26,79.27,50467.0,71.7982,71.7982,71.7349,71.7439,50467.0
2016-06-03 15:00:00,79.27,79.28,79.23,79.27,129788.0,71.7439,71.753,71.7077,71.7439,129788.0
2016-06-03 15:05:00,79.27,79.27,79.22,79.25,82152.0,71.7439,71.7439,71.6987,71.7258,82152.0
2016-06-03 15:10:00,79.25,79.25,79.22,79.25,60380.0,71.7258,71.7258,71.6987,71.7258,60380.0
2016-06-03 15:15:00,79.25,79.26,79.23,79.23,31520.0,71.7258,71.7349,71.7077,71.7077,31520.0
2016-06-03 15:20:00,79.23,79.28,79.22,79.27,30438.0,71.7077,71.753,71.6987,71.7439,30438.0
2016-06-03 15:25:00,79.27,79.28,79.25,79.27,27090.0,71.7439,71.753,71.7258,71.7439,27090.0
2016-06-03 15:30:00,79.27,79.28,79.25,79.28,39641.0,71.7439,71.753,71.7258,71.753,39641.0
2016-06-03 15:35:00,79.28,79.29,79.26,79.29,34275.0,71.753,71.762,71.7349,71.762,34275.0
2016-06-03 15:40:00,79.3,79.3,79.26,79.26,90501.0,71.7711,71.7711,71.7349,71.7349,90501.0
2016-06-03 15:45:00,79.27,79.27,79.21,79.23,215488.0,71.7439,71.7439,71.6896,71.7077,215488.0
2016-06-03 15:50:00,79.23,79.27,79.22,79.26,120741.0,71.7077,71.7439,71.6987,71.7349,120741.0
2016-06-03 15:55:00,79.26,79.26,79.17,79.18,307715.0,71.7349,71.7349,71.6534,71.6625,307715.0
2016-06-06 09:30:00,79.2,79.38,79.08,79.23,182858.0,71.6806,71.8435,71.5719,71.7077,182858.0
2016-06-06 09:35:00,79.23,79.24,79.13,79.17,40544.0,71.7077,71.7168,71.6172,71.6534,40544.0
2016-06-06 09:40:00,79.18,79.2,79.14,79.16,49217.0,71.6625,71.6806,71.6262,71.6443,49217.0
2016-06-06 09:45:00,79.15,79.22,79.12,79.13,31477.0,71.6353,71.6987,71.6081,71.6172,31477.0
2016-06-06 09:50:00,79.13,79.26,79.13,79.23,62868.0,71.6172,71.7349,71.6172,71.7077,62868.0
2016-06-06 09:55:00,79.23,79.27,79.17,79.18,68418.0,71.7077,71.7439,71.6534,71.6625,68418.0
2016-06-06 10:00:00,79.18,79.26,79.13,79.14,120314.0,71.6625,71.7349,71.6172,71.6262,120314.0
2016-06-06 10:05:00,79.14,79.18,79.13,79.14,24982.0,71.6262,71.6625,71.6172,71.6262,24982.0
2016-06-06 10:10:00,79.15,79.18,79.13,79.15,13925.0,71.6353,71.6625,71.6172,71.6353,13925.0
2016-06-06 10:15:00,79.17,79.2,79.13,79.14,29228.0,71.6534,71.6806,71.6172,71.6262,29228.0
2016-06-06 10:20:00,79.14,79.16,79.13,79.13,13766.0,71.6262,71.6443,71.6172,71.6172,13766.0
2016-06-06 10:25:00,79.12,79.15,79.05,79.06,25408.0,71.6081,71.6353,71.5448,71.5538,25408.0
2016-06-06 10:30:00,79.06,79.14,79.06,79.11,53048.0,71.5538,71.6262,71.5538,71.5991,53048.0
2016-06-06 10:35:00,79.11,79.14,79.06,79.07,28219.0,71.5991,71.6262,71.5538,71.5629,28219.0
2016-06-06 10:40:00,79.07,79.11,79.05,79.05,23355.0,71.5629,71.5991,71.5448,71.5448,23355.0
2016-06-06 10:45:00,79.06,79.08,79.04,79.06,10052.0,71.5538,71.5719,71.5357,71.5538,10052.0
2016-06-06 10:50:00,79.06,79.07,79.04,79.05,18660.0,71.5538,71.5629,71.5357,71.5448,18660.0
2016-06-06 10:55:00,79.06,79.11,79.05,79.09,36166.0,71.5538,71.5991,71.5448,71.581,36166.0
2016-06-06 11:00:00,79.09,79.11,79.08,79.08,25009.0,71.581,71.5991,71.5719,71.5719,25009.0
2016-06-06 11:05:00,79.08,79.15,79.07,79.15,19813.0,71.5719,71.6353,71.5629,71.6353,19813.0
2016-06-06 11:10:00,79.15,79.15,79.1,79.12,14000.0,71.6353,71.6353,71.59,71.6081,14000.0
2016-06-06 11:15:00,79.12,79.12,79.07,79.08,21212.0,71.6081,71.6081,71.5629,71.5719,21212.0
2016-06-06 11:20:00,79.09,79.1,79.07,79.1,21568.0,71.581,71.59,71.5629,71.59,21568.0
2016-06-06 11:25:00,79.1,79.14,79.1,79.12,15396.0,71.59,71.6262,71.59,71.6081,15396.0
2016-06-06 11:30:00,79.11,79.14,79.1,79.12,20236.0,71.5991,71.6262,71.59,71.6081,20236.0
2016-06-06 11:35:00,79.11,79.19,79.11,79.18,95781.0,71.5991,71.6715,71.5991,71.6625,95781.0
2016-06-06 11:40:00,79.19,79.21,79.16,79.21,69761.0,71.6715,71.6896,71.6443,71.6896,69761.0
2016-06-06 11:45:00,79.21,79.22,79.15,79.15,484148.0,71.6896,71.6987,71.6353,71.6353,484148.0
2016-06-06 11:50:00,79.14,79.17,79.14,79.15,34516.0,71.6262,71.6534,71.6262,71.6353,34516.0
2016-06-06 11:55:00,79.15,79.16,79.08,79.09,56390.0,71.6353,71.6443,71.5719,71.581,56390.0
2016-06-06 12:00:00,79.09,79.12,79.09,79.11,11545.0,71.581,71.6081,71.581,71.5991,11545.0
2016-06-06 12:05:00,79.11,79.11,79.07,79.09,14628.0,71.5991,71.5991,71.5629,71.581,14628.0
2016-06-06 12:10:00,79.08,79.09,79.07,79.07,12145.0,71.5719,71.581,71.5629,71.5629,12145.0
2016-06-06 12:15:00,79.07,79.07,79.01,79.04,17351.0,71.5629,71.5629,71.5086,71.5357,17351.0
2016-06-06 12:20:00,79.03,79.06,79.03,79.06,16580.0,71.5267,71.5538,71.5267,71.5538,16580.0
2016-06-06 12:25:00,79.06,79.07,79.03,79.07,15870.0,71.5538,71.5629,71.5267,71.5629,15870.0
2016-06-06 12:30:00,79.08,79.15,79.01,79.13,44963.0,71.5719,71.6353,71.5086,71.6172,44963.0
2016-06-06 12:35:00,79.13,79.16,79.1,79.1,23469.0,71.6172,71.6443,71.59,71.59,23469.0
2016-06-06 12:40:00,79.1,79.15,79.09,79.15,17893.0,71.59,71.6353,71.581,71.6353,17893.0
2016-06-06 12:45:00,79.15,79.16,79.07,79.08,17225.0,71.6353,71.6443,71.5629,71.5719,17225.0
2016-06-06 12:50:00,79.08,79.08,78.94,78.97,55737.0,71.5719,71.5719,71.4452,71.4724,55737.0
2016-06-06 12:55:00,78.97,79.04,78.91,79.03,26312.0,71.4724,71.5357,71.4181,71.5267,26312.0
2016-06-06 13:00:00,79.03,79.06,79.02,79.06,23377.0,71.5267,71.5538,71.5176,71.5538,23377.0
2016-06-06 13:05:00,79.06,79.14,79.06,79.14,50639.0,71.5538,71.6262,71.5538,71.6262,50639.0
2016-06-06 13:10:00,79.15,79.21,79.15,79.2,33620.0,71.6353,71.6896,71.6353,71.6806,33620.0
2016-06-06 13:15:00,79.2,79.23,79.17,79.19,13647.0,71.6806,71.7077,71.6534,71.6715,13647.0
2016-06-06 13:20:00,79.19,79.22,79.18,79.18,14434.0,71.6715,71.6987,71.6625,71.6625,14434.0
2016-06-06 13:25:00,79.18,79.21,79.18,79.21,14896.0,71.6625,71.6896,71.6625,71.6896,14896.0
2016-06-06 13:30:00,79.2,79.22,79.18,79.21,29775.0,71.6806,71.6987,71.6625,71.6896,29775.0
2016-06-06 13:35:00,79.2,79.21,79.18,79.19,36184.0,71.6806,71.6896,71.6625,71.6715,36184.0
2016-06-06 13:40:00,79.18,79.2,79.17,79.18,25043.0,71.6625,71.6806,71.6534,71.6625,25043.0
2016-06-06 13:45:00,79.18,79.2,79.17,79.19,12667.0,71.6625,71.6806,71.6534,71.6715,12667.0
2016-06-06 13:50:00,79.19,79.27,79.18,79.27,38371.0,71.6715,71.7439,71.6625,71.7439,38371.0
2016-06-06 13:55:00,79.27,79.28,79.24,79.26,70583.0,71.7439,71.753,71.7168,71.7349,70583.0
2016-06-06 14:00:00,79.27,79.29,79.25,79.29,26714.0,71.7439,71.762,71.7258,71.762,26714.0
2016-06-06 14:05:00,79.29,79.29,79.24,79.29,47460.0,71.762,71.762,71.7168,71.762,47460.0
2016-06-06 14:10:00,79.29,79.31,79.28,79.29,42154.0,71.762,71.7801,71.753,71.762,42154.0
2016-06-06 14:15:00,79.29,79.35,79.29,79.33,89327.0,71.762,71.8163,71.762,71.7982,89327.0
2016-06-06 14:20:00,79.34,79.38,79.33,79.38,39042.0,71.8073,71.8435,71.7982,71.8435,39042.0
2016-06-06 14:25:00,79.38,79.41,79.37,79.39,78302.0,71.8435,71.8706,71.8344,71.8525,78302.0
2016-06-06 14:30:00,79.38,79.41,79.37,79.39,246670.0,71.8435,71.8706,71.8344,71.8525,246670.0
2016-06-06 14:35:00,79.39,79.4,79.38,79.4,30148.0,71.8525,71.8616,71.8435,71.8616,30148.0
2016-06-06 14:40:00,79.4,79.42,79.37,79.42,112800.0,71.8616,71.8797,71.8344,71.8797,112800.0
2016-06-06 14:45:00,79.42,79.44,79.41,79.43,136134.0,71.8797,71.8978,71.8706,71.8887,136134.0
2016-06-06 14:50:00,79.43,79.46,79.42,79.46,74810.0,71.8887,71.9159,71.8797,71.9159,74810.0
2016-06-06 14:55:00,79.45,79.46,79.38,79.39,16786.0,71.9068,71.9159,71.8435,71.8525,16786.0
2016-06-06 15:00:00,79.39,79.42,79.38,79.4,67248.0,71.8525,71.8797,71.8435,71.8616,67248.0
2016-06-06 15:05:00,79.39,79.42,79.38,79.38,29133.0,71.8525,71.8797,71.8435,71.8435,29133.0
2016-06-06 15:10:00,79.39,79.43,79.39,79.42,28487.0,71.8525,71.8887,71.8525,71.8797,28487.0
2016-06-06 15:15:00,79.42,79.43,79.38,79.42,24648.0,71.8797,71.8887,71.8435,71.8797,24648.0
2016-06-06 15:20:00,79.41,79.43,79.39,79.41,29654.0,71.8706,71.8887,71.8525,71.8706,29654.0
2016-06-06 15:25:00,79.42,79.43,79.38,79.39,41032.0,71.8797,71.8887,71.8435,71.8525,41032.0
2016-06-06 15:30:00,79.39,79.41,79.38,79.41,43501.0,71.8525,71.8706,71.8435,71.8706,43501.0
2016-06-06 15:35:00,79.4,79.42,79.4,79.41,40008.0,71.8616,71.8797,71.8616,71.8706,40008.0
2016-06-06 15:40:00,79.41,79.42,79.39,79.39,46202.0,71.8706,71.8797,71.8525,71.8525,46202.0
2016-06-06 15:45:00,79.4,79.4,79.37,79.39,43106.0,71.8616,71.8616,71.8344,71.8525,43106.0
2016-06-06 15:50:00,79.38,79.39,79.31,79.32,72745.0,71.8435,71.8525,71.7801,71.7892,72745.0
2016-06-06 15:55:00,79.32,79.34,79.28,79.29,135174.0,71.7892,71.8073,71.753,71.762,135174.0
2016-06-07 09:30:00,79.31,79.46,79.3,79.43,135280.0,71.7801,71.9159,71.7711,71.8887,135280.0
2016-06-07 09:35:00,79.44,79.47,79.38,79.43,84232.0,71.8978,71.9249,71.8435,71.8887,84232.0
2016-06-07 09:40:00,79.43,79.43,79.38,79.39,76188.0,71.8887,71.8887,71.8435,71.8525,76188.0
2016-06-07 09:45:00,79.38,79.46,79.38,79.46,134902.0,71.8435,71.9159,71.8435,71.9159,134902.0
2016-06-07 09:50:00,79.46,79.48,79.41,79.47,58914.0,71.9159,71.934,71.8706,71.9249,58914.0
2016-06-07 09:55:00,79.47,79.49,79.43,79.46,53431.0,71.9249,71.943,71.8887,71.9159,53431.0
2016-06-07 10:00:00,79.46,79.53,79.45,79.52,47458.0,71.9159,71.9792,71.9068,71.9702,47458.0
2016-06-07 10:05:00,79.52,79.56,79.49,79.51,55786.0,71.9702,72.0064,71.943,71.9611,55786.0
2016-06-07 10:10:00,79.51,79.56,79.49,79.49,230621.0,71.9611,72.0064,71.943,71.943,230621.0
2016-06-07 10:15:00,79.48,79.52,79.47,79.5,37176.0,71.934,71.9702,71.9249,71.9521,37176.0
2016-06-07 10:20:00,79.5,79.51,79.46,79.48,48724.0,71.9521,71.9611,71.9159,71.934,48724.0
2016-06-07 10:25:00,79.48,79.49,79.46,79.49,30694.0,71.934,71.943,71.9159,71.943,30694.0
2016-06-07 10:30:00,79.5,79.52,79.47,79.48,19773.0,71.9521,71.9702,71.9249,71.934,19773.0
2016-06-07 10:35:00,79.48,79.51,79.48,79.48,27014.0,71.934,71.9611,71.934,71.934,27014.0
2016-06-07 10:40:00,79.48,79.52,79.47,79.51,22942.0,71.934,71.9702,71.9249,71.9611,22942.0
2016-06-07 10:45:00,79.5,79.51,79.43,79.44,25226.0,71.9521,71.9611,71.8887,71.8978,25226.0
2016-06-07 10:50:00,79.43,79.43,79.35,79.38,46562.0,71.8887,71.8887,71.8163,71.8435,46562.0
2016-06-07 10:55:00,79.39,79.42,79.38,79.41,11861.0,71.8525,71.8797,71.8435,71.8706,11861.0
2016-06-07 11:00:00,79.41,79.45,79.41,79.44,30792.0,71.8706,71.9068,71.8706,71.8978,30792.0
2016-06-07 11:05:00,79.43,79.49,79.43,79.48,16070.0,71.8887,71.943,71.8887,71.934,16070.0
2016-06-07 11:10:00,79.48,79.52,79.47,79.48,20560.0,71.934,71.9702,71.9249,71.934,20560.0
2016-06-07 11:15:00,79.47,79.54,79.47,79.54,15191.0,71.9249,71.9883,71.9249,71.9883,15191.0
2016-06-07 11:20:00,79.54,79.56,79.53,79.55,38786.0,71.9883,72.0064,71.9792,71.9973,38786.0
2016-06-07 11:25:00,79.55,79.57,79.53,79.57,51548.0,71.9973,72.0154,71.9792,72.0154,51548.0
2016-06-07 11:30:00,79.58,79.59,79.55,79.58,105638.0,72.0245,72.0335,71.9973,72.0245,105638.0
2016-06-07 11:35:00,79.57,79.59,79.54,79.56,35864.0,72.0154,72.0335,71.9883,72.0064,35864.0
2016-06-07 11:40:00,79.55,79.58,79.54,79.57,14193.0,71.9973,72.0245,71.9883,72.0154,14193.0
2016-06-07 11:45:00,79.57,79.62,79.57,79.59,26661.0,72.0154,72.0607,72.0154,72.0335,26661.0
2016-06-07 11:50:00,79.58,79.64,79.58,79.62,58697.0,72.0245,72.0788,72.0245,72.0607,58697.0
2016-06-07 11:55:00,79.63,79.63,79.6,79.62,28833.0,72.0697,72.0697,72.0426,72.0607,28833.0
2016-06-07 12:00:00,79.62,79.65,79.61,79.62,28552.0,72.0607,72.0878,72.0516,72.0607,28552.0
2016-06-07 12:05:00,79.62,79.64,79.61,79.62,30947.0,72.0607,72.0788,72.0516,72.0607,30947.0
2016-06-07 12:10:00,79.61,79.64,79.61,79.64,16541.0,72.0516,72.0788,72.0516,72.0788,16541.0
2016-06-07 12:15:00,79.64,79.65,79.63,79.63,40409.0,72.0788,72.0878,72.0697,72.0697,40409.0
2016-06-07 12:20:00,79.63,79.68,79.63,79.66,44869.0,72.0697,72.115,72.0697,72.0969,44869.0
2016-06-07 12:25:00,79.66,79.68,79.65,79.67,41724.0,72.0969,72.115,72.0878,72.1059,41724.0
2016-06-07 12:30:00,79.67,79.7,79.67,79.7,25421.0,72.1059,72.1331,72.1059,72.1331,25421.0
2016-06-07 12:35:00,79.69,79.71,79.67,79.67,232806.0,72.124,72.1421,72.1059,72.1059,232806.0
2016-06-07 12:40:00,79.68,79.7,79.67,79.7,80498.0,72.115,72.1331,72.1059,72.1331,80498.0
2016-06-07 12:45:00,79.7,79.7,79.67,79.67,22973.0,72.1331,72.1331,72.1059,72.1059,22973.0
2016-06-07 12:50:00,79.67,79.68,79.66,79.66,13829.0,72.1059,72.115,72.0969,72.0969,13829.0
2016-06-07 12:55:00,79.66,79.69,79.66,79.69,25347.0,72.0969,72.124,72.0969,72.124,25347.0
2016-06-07 13:00:00,79.68,79.71,79.68,79.71,9612.0,72.115,72.1421,72.115,72.1421,9612.0
2016-06-07 13:05:00,79.71,79.73,79.7,79.71,14943.0,72.1421,72.1602,72.1331,72.1421,14943.0
2016-06-07 13:10:00,79.71,79.72,79.68,79.7,6703.0,72.1421,72.1512,72.115,72.1331,6703.0
2016-06-07 13:15:00,79.69,79.71,79.67,79.71,12667.0,72.124,72.1421,72.1059,72.1421,12667.0
2016-06-07 13:20:00,79.71,79.74,79.7,79.71,17145.0,72.1421,72.1693,72.1331,72.1421,17145.0
2016-06-07 13:25:00,79.7,79.75,79.69,79.75,15147.0,72.1331,72.1783,72.124,72.1783,15147.0
2016-06-07 13:30:00,79.75,79.75,79.72,79.73,15032.0,72.1783,72.1783,72.1512,72.1602,15032.0
2016-06-07 13:35:00,79.73,79.74,79.69,79.7,13931.0,72.1602,72.1693,72.124,72.1331,13931.0
2016-06-07 13:40:00,79.69,79.71,79.69,79.7,10871.0,72.124,72.1421,72.124,72.1331,10871.0
2016-06-07 13:45:00,79.7,79.71,79.68,79.69,9315.0,72.1331,72.1421,72.115,72.124,9315.0
2016-06-07 13:50:00,79.69,79.7,79.61,79.61,14485.0,72.124,72.1331,72.0516,72.0516,14485.0
2016-06-07 13:55:00,79.61,79.65,79.61,79.62,30214.0,72.0516,72.0878,72.0516,72.0607,30214.0
2016-06-07 14:00:00,79.61,79.63,79.61,79.61,28487.0,72.0516,72.0697,72.0516,72.0516,28487.0
2016-06-07 14:05:00,79.61,79.63,79.61,79.61,20510.0,72.0516,72.0697,72.0516,72.0516,20510.0
2016-06-07 14:10:00,79.61,79.63,79.6,79.63,25951.0,72.0516,72.0697,72.0426,72.0697,25951.0
2016-06-07 14:15:00,79.62,79.64,79.62,79.64,102358.0,72.0607,72.0788,72.0607,72.0788,102358.0
2016-06-07 14:20:00,79.63,79.67,79.63,79.66,33796.0,72.0697,72.1059,72.0697,72.0969,33796.0
2016-06-07 14:25:00,79.66,79.68,79.64,79.64,19675.0,72.0969,72.115,72.0788,72.0788,19675.0
2016-06-07 14:30:00,79.63,79.66,79.63,79.65,99306.0,72.0697,72.0969,72.0697,72.0878,99306.0
2016-06-07 14:35:00,79.66,79.66,79.6,79.61,77596.0,72.0969,72.0969,72.0426,72.0516,77596.0
2016-06-07 14:40:00,79.62,79.63,79.61,79.62,22995.0,72.0607,72.0697,72.0516,72.0607,22995.0
2016-06-07 14:45:00,79.62,79.64,79.59,79.6,52970.0,72.0607,72.0788,72.0335,72.0426,52970.0
2016-06-07 14:50:00,79.6,79.62,79.59,79.61,29729.0,72.0426,72.0607,72.0335,72.0516,29729.0
2016-06-07 14:55:00,79.61,79.62,79.57,79.58,40032.0,72.0516,72.0607,72.0154,72.0245,40032.0
2016-06-07 15:00:00,79.58,79.62,79.58,79.6,39152.0,72.0245,72.0607,72.0245,72.0426,39152.0
2016-06-07 15:05:00,79.6,79.62,79.58,79.58,34041.0,72.0426,72.0607,72.0245,72.0245,34041.0
2016-06-07 15:10:00,79.58,79.59,79.55,79.55,35944.0,72.0245,72.0335,71.9973,71.9973,35944.0
2016-06-07 15:15:00,79.55,79.56,79.53,79.55,42418.0,71.9973,72.0064,71.9792,71.9973,42418.0
2016-06-07 15:20:00,79.55,79.55,79.53,79.55,34276.0,71.9973,71.9973,71.9792,71.9973,34276.0
2016-06-07 15:25:00,79.55,79.6,79.55,79.59,46758.0,71.9973,72.0426,71.9973,72.0335,46758.0
2016-06-07 15:30:00,79.59,79.6,79.56,79.57,38237.0,72.0335,72.0426,72.0064,72.0154,38237.0
2016-06-07 15:35:00,79.57,79.58,79.48,79.5,60540.0,72.0154,72.0245,71.934,71.9521,60540.0
2016-06-07 15:40:00,79.5,79.5,79.42,79.43,46142.0,71.9521,71.9521,71.8797,71.8887,46142.0
2016-06-07 15:45:00,79.43,79.45,79.4,79.4,64062.0,71.8887,71.9068,71.8616,71.8616,64062.0
2016-06-07 15:50:00,79.4,79.41,79.39,79.4,73141.0,71.8616,71.8706,71.8525,71.8616,73141.0
2016-06-07 15:55:00,79.4,79.41,79.38,79.41,220816.0,71.8616,71.8706,71.8435,71.8706,220816.0
2016-06-08 09:30:00,79.44,79.57,79.4,79.46,139748.0,71.8978,72.0154,71.8616,71.9159,139748.0
2016-06-08 09:35:00,79.47,79.51,79.41,79.48,57683.0,71.9249,71.9611,71.8706,71.934,57683.0
2016-06-08 09:40:00,79.48,79.55,79.48,79.53,139172.0,71.934,71.9973,71.934,71.9792,139172.0
2016-06-08 09:45:00,79.54,79.58,79.52,79.52,48053.0,71.9883,72.0245,71.9702,71.9702,48053.0
2016-06-08 09:50:00,79.53,79.55,79.5,79.51,31591.0,71.9792,71.9973,71.9521,71.9611,31591.0
2016-06-08 09:55:00,79.51,79.55,79.49,79.54,72876.0,71.9611,71.9973,71.943,71.9883,72876.0
2016-06-08 10:00:00,79.55,79.56,79.49,79.51,53089.0,71.9973,72.0064,71.943,71.9611,53089.0
2016-06-08 10:05:00,79.51,79.54,79.42,79.42,79981.0,71.9611,71.9883,71.8797,71.8797,79981.0
2016-06-08 10:10:00,79.41,79.42,79.31,79.34,114286.0,71.8706,71.8797,71.7801,71.8073,114286.0
2016-06-08 10:15:00,79.35,79.35,79.26,79.33,44690.0,71.8163,71.8163,71.7349,71.7982,44690.0
2016-06-08 10:20:00,79.32,79.37,79.31,79.33,44167.0,71.7892,71.8344,71.7801,71.7982,44167.0
2016-06-08 10:25:00,79.33,79.4,79.32,79.38,32071.0,71.7982,71.8616,71.7892,71.8435,32071.0
2016-06-08 10:30:00,79.38,79.44,79.36,79.43,64531.0,71.8435,71.8978,71.8254,71.8887,64531.0
2016-06-08 10:35:00,79.43,79.43,79.39,79.42,16956.0,71.8887,71.8887,71.8525,71.8797,16956.0
2016-06-08 10:40:00,79.41,79.41,79.32,79.38,59130.0,71.8706,71.8706,71.7892,71.8435,59130.0
2016-06-08 10:45:00,79.37,79.4,79.36,79.4,41880.0,71.8344,71.8616,71.8254,71.8616,41880.0
2016-06-08 10:50:00,79.4,79.41,79.34,79.34,22310.0,71.8616,71.8706,71.8073,71.8073,22310.0
2016-06-08 10:55:00,79.34,79.34,79.27,79.28,57927.0,71.8073,71.8073,71.7439,71.753,57927.0
2016-06-08 11:00:00,79.29,79.29,79.22,79.24,39440.0,71.762,71.762,71.6987,71.7168,39440.0
2016-06-08 11:05:00,79.24,79.27,79.21,79.23,47386.0,71.7168,71.7439,71.6896,71.7077,47386.0
2016-06-08 11:10:00,79.23,79.23,79.19,79.23,44385.0,71.7077,71.7077,71.6715,71.7077,44385.0
2016-06-08 11:15:00,79.23,79.27,79.21,79.23,25734.0,71.7077,71.7439,71.6896,71.7077,25734.0
2016-06-08 11:20:00,79.24,79.28,79.23,79.24,31178.0,71.7168,71.753,71.7077,71.7168,31178.0
2016-06-08 11:25:00,79.23,79.3,79.22,79.27,28159.0,71.7077,71.7711,71.6987,71.7439,28159.0
2016-06-08 11:30:00,79.27,79.34,79.27,79.34,29452.0,71.7439,71.8073,71.7439,71.8073,29452.0
2016-06-08 11:35:00,79.34,79.4,79.33,79.4,75767.0,71.8073,71.8616,71.7982,71.8616,75767.0
2016-06-08 11:40:00,79.4,79.41,79.38,79.39,30103.0,71.8616,71.8706,71.8435,71.8525,30103.0
2016-06-08 11:45:00,79.39,79.42,79.38,79.41,14577.0,71.8525,71.8797,71.8435,71.8706,14577.0
2016-06-08 11:50:00,79.42,79.42,79.35,79.37,12392.0,71.8797,71.8797,71.8163,71.8344,12392.0
2016-06-08 11:55:00,79.38,79.39,79.36,79.38,18341.0,71.8435,71.8525,71.8254,71.8435,18341.0
2016-06-08 12:00:00,79.38,79.43,79.37,79.43,23641.0,71.8435,71.8887,71.8344,71.8887,23641.0
2016-06-08 12:05:00,79.43,79.46,79.43,79.44,15104.0,71.8887,71.9159,71.8887,71.8978,15104.0
2016-06-08 12:10:00,79.45,79.48,79.44,79.47,17578.0,71.9068,71.934,71.8978,71.9249,17578.0
2016-06-08 12:15:00,79.47,79.48,79.44,79.44,25783.0,71.9249,71.934,71.8978,71.8978,25783.0
2016-06-08 12:20:00,79.43,79.47,79.43,79.46,20796.0,71.8887,71.9249,71.8887,71.9159,20796.0
2016-06-08 12:25:00,79.47,79.49,79.46,79.48,21878.0,71.9249,71.943,71.9159,71.934,21878.0
2016-06-08 12:30:00,79.48,79.51,79.47,79.47,11123.0,71.934,71.9611,71.9249,71.9249,11123.0
2016-06-08 12:35:00,79.48,79.5,79.45,79.45,100016.0,71.934,71.9521,71.9068,71.9068,100016.0
2016-06-08 12:40:00,79.44,79.48,79.44,79.48,8361.0,71.8978,71.934,71.8978,71.934,8361.0
2016-06-08 12:45:00,79.48,79.48,79.44,79.46,17085.0,71.934,71.934,71.8978,71.9159,17085.0
2016-06-08 12:50:00,79.47,79.48,79.45,79.47,23809.0,71.9249,71.934,71.9068,71.9249,23809.0
2016-06-08 12:55:00,79.47,79.5,79.46,79.48,13247.0,71.9249,71.9521,71.9159,71.934,13247.0
2016-06-08 13:00:00,79.48,79.5,79.47,79.48,13633.0,71.934,71.9521,71.9249,71.934,13633.0
2016-06-08 13:05:00,79.49,79.52,79.48,79.5,23560.0,71.943,71.9702,71.934,71.9521,23560.0
2016-06-08 13:10:00,79.5,79.51,79.48,79.49,23772.0,71.9521,71.9611,71.934,71.943,23772.0
2016-06-08 13:15:00,79.5,79.53,79.49,79.52,24916.0,71.9521,71.9792,71.943,71.9702,24916.0
2016-06-08 13:20:00,79.52,79.53,79.46,79.47,18619.0,71.9702,71.9792,71.9159,71.9249,18619.0
2016-06-08 13:25:00,79.48,79.48,79.44,79.44,15258.0,71.934,71.934,71.8978,71.8978,15258.0
2016-06-08 13:30:00,79.44,79.47,79.43,79.45,11917.0,71.8978,71.9249,71.8887,71.9068,11917.0
2016-06-08 13:35:00,79.46,79.47,79.41,79.42,264446.0,71.9159,71.9249,71.8706,71.8797,264446.0
2016-06-08 13:40:00,79.42,79.45,79.42,79.44,27930.0,71.8797,71.9068,71.8797,71.8978,27930.0
2016-06-08 13:45:00,79.44,79.45,79.43,79.43,19402.0,71.8978,71.9068,71.8887,71.8887,19402.0
2016-06-08 13:50:00,79.44,79.47,79.43,79.46,29427.0,71.8978,71.9249,71.8887,71.9159,29427.0
2016-06-08 13:55:00,79.47,79.49,79.46,79.49,26921.0,71.9249,71.943,71.9159,71.943,26921.0
2016-06-08 14:00:00,79.48,79.49,79.45,79.45,21857.0,71.934,71.943,71.9068,71.9068,21857.0
2016-06-08 14:05:00,79.46,79.47,79.43,79.45,29466.0,71.9159,71.9249,71.8887,71.9068,29466.0
2016-06-08 14:10:00,79.45,79.46,79.43,79.46,60720.0,71.9068,71.9159,71.8887,71.9159,60720.0
2016-06-08 14:15:00,79.45,79.5,79.45,79.5,111996.0,71.9068,71.9521,71.9068,71.9521,111996.0
2016-06-08 14:20:00,79.5,79.51,79.48,79.49,22610.0,71.9521,71.9611,71.934,71.943,22610.0
2016-06-08 14:25:00,79.49,79.54,79.49,79.53,51599.0,71.943,71.9883,71.943,71.9792,51599.0
2016-06-08 14:30:00,79.54,79.55,79.52,79.54,61229.0,71.9883,71.9973,71.9702,71.9883,61229.0
2016-06-08 14:35:00,79.55,79.57,79.54,79.56,63829.0,71.9973,72.0154,71.9883,72.0064,63829.0
2016-06-08 14:40:00,79.55,79.57,79.53,79.57,19460.0,71.9973,72.0154,71.9792,72.0154,19460.0
2016-06-08 14:45:00,79.56,79.6,79.55,79.56,31938.0,72.0064,72.0426,71.9973,72.0064,31938.0
2016-06-08 14:50:00,79.57,79.59,79.56,79.58,69691.0,72.0154,72.0335,72.0064,72.0245,69691.0
2016-06-08 14:55:00,79.58,79.59,79.57,79.58,17703.0,72.0245,72.0335,72.0154,72.0245,17703.0
2016-06-08 15:00:00,79.58,79.6,79.55,79.59,75098.0,72.0245,72.0426,71.9973,72.0335,75098.0
2016-06-08 15:05:00,79.59,79.61,79.58,79.61,17667.0,72.0335,72.0516,72.0245,72.0516,17667.0
2016-06-08 15:10:00,79.61,79.63,79.58,79.62,92114.0,72.0516,72.0697,72.0245,72.0607,92114.0
2016-06-08 15:15:00,79.62,79.62,79.57,79.59,38998.0,72.0607,72.0607,72.0154,72.0335,38998.0
2016-06-08 15:20:00,79.59,79.59,79.52,79.54,124534.0,72.0335,72.0335,71.9702,71.9883,124534.0
2016-06-08 15:25:00,79.54,79.55,79.52,79.53,26727.0,71.9883,71.9973,71.9702,71.9792,26727.0
2016-06-08 15:30:00,79.53,79.54,79.5,79.51,50042.0,71.9792,71.9883,71.9521,71.9611,50042.0
2016-06-08 15:35:00,79.51,79.52,79.49,79.52,31292.0,71.9611,71.9702,71.943,71.9702,31292.0
2016-06-08 15:40:00,79.52,79.53,79.49,79.51,84001.0,71.9702,71.9792,71.943,71.9611,84001.0
2016-06-08 15:45:00,79.51,79.55,79.51,79.53,42874.0,71.9611,71.9973,71.9611,71.9792,42874.0
2016-06-08 15:50:00,79.52,79.54,79.49,79.49,49869.0,71.9702,71.9883,71.943,71.943,49869.0
2016-06-08 15:55:00,79.49,79.51,79.47,79.49,142636.0,71.943,71.9611,71.9249,71.943,142636.0
2016-06-09 09:30:00,79.09,79.3,79.09,79.13,173990.0,71.581,71.7711,71.581,71.6172,173990.0
2016-06-09 09:35:00,79.13,79.19,79.08,79.16,73241.0,71.6172,71.6715,71.5719,71.6443,73241.0
2016-06-09 09:40:00,79.16,79.24,79.1,79.14,50978.0,71.6443,71.7168,71.59,71.6262,50978.0
2016-06-09 09:45:00,79.14,79.22,79.09,79.2,32147.0,71.6262,71.6987,71.581,71.6806,32147.0
2016-06-09 09:50:00,79.21,79.25,79.2,79.24,23429.0,71.6896,71.7258,71.6806,71.7168,23429.0
2016-06-09 09:55:00,79.24,79.27,79.19,79.26,63758.0,71.7168,71.7439,71.6715,71.7349,63758.0
2016-06-09 10:00:00,79.25,79.25,79.11,79.11,72100.0,71.7258,71.7258,71.5991,71.5991,72100.0
2016-06-09 10:05:00,79.11,79.14,79.05,79.11,93017.0,71.5991,71.6262,71.5448,71.5991,93017.0
2016-06-09 10:10:00,79.1,79.15,79.09,79.11,222976.0,71.59,71.6353,71.581,71.5991,222976.0
2016-06-09 10:15:00,79.11,79.23,79.11,79.15,1028097.0,71.5991,71.7077,71.5991,71.6353,1028097.0
2016-06-09 10:20:00,79.15,79.16,79.11,79.15,124571.0,71.6353,71.6443,71.5991,71.6353,124571.0
2016-06-09 10:25:00,79.14,79.19,79.12,79.12,88134.0,71.6262,71.6715,71.6081,71.6081,88134.0
2016-06-09 10:30:00,79.12,79.14,79.04,79.06,85295.0,71.6081,71.6262,71.5357,71.5538,85295.0
2016-06-09 10:35:00,79.05,79.14,79.04,79.13,44195.0,71.5448,71.6262,71.5357,71.6172,44195.0
2016-06-09 10:40:00,79.13,79.16,79.09,79.16,77563.0,71.6172,71.6443,71.581,71.6443,77563.0
2016-06-09 10:45:00,79.15,79.21,79.15,79.2,36641.0,71.6353,71.6896,71.6353,71.6806,36641.0
2016-06-09 10:50:00,79.2,79.22,79.17,79.21,102938.0,71.6806,71.6987,71.6534,71.6896,102938.0
2016-06-09 10:55:00,79.2,79.21,79.11,79.13,38667.0,71.6806,71.6896,71.5991,71.6172,38667.0
2016-06-09 11:00:00,79.13,79.19,79.13,79.19,60509.0,71.6172,71.6715,71.6172,71.6715,60509.0
2016-06-09 11:05:00,79.18,79.25,79.18,79.24,18869.0,71.6625,71.7258,71.6625,71.7168,18869.0
2016-06-09 11:10:00,79.24,79.26,79.2,79.21,31565.0,71.7168,71.7349,71.6806,71.6896,31565.0
2016-06-09 11:15:00,79.2,79.23,79.18,79.18,51896.0,71.6806,71.7077,71.6625,71.6625,51896.0
2016-06-09 11:20:00,79.17,79.21,79.16,79.18,109576.0,71.6534,71.6896,71.6443,71.6625,109576.0
2016-06-09 11:25:00,79.18,79.21,79.15,79.16,87987.0,71.6625,71.6896,71.6353,71.6443,87987.0
2016-06-09 11:30:00,79.15,79.16,79.11,79.16,51226.0,71.6353,71.6443,71.5991,71.6443,51226.0
2016-06-09 11:35:00,79.16,79.17,79.14,79.16,171255.0,71.6443,71.6534,71.6262,71.6443,171255.0
2016-06-09 11:40:00,79.17,79.2,79.17,79.19,83887.0,71.6534,71.6806,71.6534,71.6715,83887.0
2016-06-09 11:45:00,79.18,79.19,79.14,79.16,59294.0,71.6625,71.6715,71.6262,71.6443,59294.0
2016-06-09 11:50:00,79.17,79.17,79.09,79.12,82515.0,71.6534,71.6534,71.581,71.6081,82515.0
2016-06-09 11:55:00,79.11,79.11,79.08,79.09,71634.0,71.5991,71.5991,71.5719,71.581,71634.0
2016-06-09 12:00:00,79.09,79.11,79.08,79.11,119778.0,71.581,71.5991,71.5719,71.5991,119778.0
2016-06-09 12:05:00,79.1,79.12,79.08,79.09,150270.0,71.59,71.6081,71.5719,71.581,150270.0
2016-06-09 12:10:00,79.09,79.1,79.02,79.04,36460.0,71.581,71.59,71.5176,71.5357,36460.0
2016-06-09 12:15:00,79.04,79.04,79.01,79.03,52716.0,71.5357,71.5357,71.5086,71.5267,52716.0
2016-06-09 12:20:00,79.03,79.05,79.01,79.01,82646.0,71.5267,71.5448,71.5086,71.5086,82646.0
2016-06-09 12:25:00,79.02,79.08,79.01,79.07,80295.0,71.5176,71.5719,71.5086,71.5629,80295.0
2016-06-09 12:30:00,79.07,79.12,79.06,79.1,106539.0,71.5629,71.6081,71.5538,71.59,106539.0
2016-06-09 12:35:00,79.1,79.12,79.09,79.11,46099.0,71.59,71.6081,71.581,71.5991,46099.0
2016-06-09 12:40:00,79.11,79.14,79.11,79.13,60121.0,71.5991,71.6262,71.5991,71.6172,60121.0
2016-06-09 12:45:00,79.13,79.16,79.12,79.15,55162.0,71.6172,71.6443,71.6081,71.6353,55162.0
2016-06-09 12:50:00,79.14,79.18,79.13,79.17,52010.0,71.6262,71.6625,71.6172,71.6534,52010.0
2016-06-09 12:55:00,79.17,79.2,79.16,79.18,155226.0,71.6534,71.6806,71.6443,71.6625,155226.0
2016-06-09 13:00:00,79.18,79.2,79.16,79.16,49729.0,71.6625,71.6806,71.6443,71.6443,49729.0
2016-06-09 13:05:00,79.16,79.16,79.13,79.14,15316.0,71.6443,71.6443,71.6172,71.6262,15316.0
2016-06-09 13:10:00,79.14,79.15,79.13,79.14,27759.0,71.6262,71.6353,71.6172,71.6262,27759.0
2016-06-09 13:15:00,79.15,79.25,79.14,79.22,124867.0,71.6353,71.7258,71.6262,71.6987,124867.0
2016-06-09 13:20:00,79.23,79.25,79.22,79.23,64718.0,71.7077,71.7258,71.6987,71.7077,64718.0
2016-06-09 13:25:00,79.24,79.25,79.23,79.24,20998.0,71.7168,71.7258,71.7077,71.7168,20998.0
2016-06-09 13:30:00,79.23,79.26,79.23,79.24,22785.0,71.7077,71.7349,71.7077,71.7168,22785.0
2016-06-09 13:35:00,79.24,79.25,79.23,79.24,24598.0,71.7168,71.7258,71.7077,71.7168,24598.0
2016-06-09 13:40:00,79.23,79.24,79.2,79.22,133339.0,71.7077,71.7168,71.6806,71.6987,133339.0
2016-06-09 13:45:00,79.22,79.22,79.19,79.19,10271.0,71.6987,71.6987,71.6715,71.6715,10271.0
2016-06-09 13:50:00,79.19,79.2,79.08,79.1,40087.0,71.6715,71.6806,71.5719,71.59,40087.0
2016-06-09 13:55:00,79.1,79.18,79.1,79.18,25995.0,71.59,71.6625,71.59,71.6625,25995.0
2016-06-09 14:00:00,79.18,79.18,79.15,79.17,21406.0,71.6625,71.6625,71.6353,71.6534,21406.0
2016-06-09 14:05:00,79.17,79.18,79.14,79.15,14221.0,71.6534,71.6625,71.6262,71.6353,14221.0
2016-06-09 14:10:00,79.15,79.22,79.13,79.22,30825.0,71.6353,71.6987,71.6172,71.6987,30825.0
2016-06-09 14:15:00,79.22,79.22,79.18,79.2,37546.0,71.6987,71.6987,71.6625,71.6806,37546.0
2016-06-09 14:20:00,79.2,79.21,79.15,79.17,27281.0,71.6806,71.6896,71.6353,71.6534,27281.0
2016-06-09 14:25:00,79.18,79.22,79.17,79.17,42208.0,71.6625,71.6987,71.6534,71.6534,42208.0
2016-06-09 14:30:00,79.18,79.26,79.18,79.26,86409.0,71.6625,71.7349,71.6625,71.7349,86409.0
2016-06-09 14:35:00,79.26,79.29,79.25,79.29,27706.0,71.7349,71.762,71.7258,71.762,27706.0
2016-06-09 14:40:00,79.29,79.37,79.28,79.36,160283.0,71.762,71.8344,71.753,71.8254,160283.0
2016-06-09 14:45:00,79.35,79.37,79.31,79.32,26373.0,71.8163,71.8344,71.7801,71.7892,26373.0
2016-06-09 14:50:00,79.33,79.34,79.3,79.3,21999.0,71.7982,71.8073,71.7711,71.7711,21999.0
2016-06-09 14:55:00,79.3,79.33,79.29,79.33,30604.0,71.7711,71.7982,71.762,71.7982,30604.0
2016-06-09 15:00:00,79.33,79.37,79.32,79.34,34379.0,71.7982,71.8344,71.7892,71.8073,34379.0
2016-06-09 15:05:00,79.35,79.39,79.34,79.38,31757.0,71.8163,71.8525,71.8073,71.8435,31757.0
2016-06-09 15:10:00,79.38,79.39,79.32,79.34,24517.0,71.8435,71.8525,71.7892,71.8073,24517.0
2016-06-09 15:15:00,79.34,79.35,79.3,79.34,110902.0,71.8073,71.8163,71.7711,71.8073,110902.0
2016-06-09 15:20:00,79.34,79.34,79.3,79.33,63894.0,71.8073,71.8073,71.7711,71.7982,63894.0
2016-06-09 15:25:00,79.34,79.38,79.33,79.36,61152.0,71.8073,71.8435,71.7982,71.8254,61152.0
2016-06-09 15:30:00,79.36,79.38,79.34,79.37,108975.0,71.8254,71.8435,71.8073,71.8344,108975.0
2016-06-09 15:35:00,79.38,79.38,79.35,79.37,52508.0,71.8435,71.8435,71.8163,71.8344,52508.0
2016-06-09 15:40:00,79.37,79.41,79.35,79.37,47086.0,71.8344,71.8706,71.8163,71.8344,47086.0
2016-06-09 15:45:00,79.37,79.39,79.35,79.37,70647.0,71.8344,71.8525,71.8163,71.8344,70647.0
2016-06-09 15:50:00,79.38,79.39,79.35,79.36,74512.0,71.8435,71.8525,71.8163,71.8254,74512.0
2016-06-09 15:55:00,79.36,79.37,79.33,79.34,213178.0,71.8254,71.8344,71.7982,71.8073,213178.0
2016-06-10 09:30:00,78.69,78.81,78.64,78.67,119087.0,71.219,71.3276,71.1737,71.2009,119087.0
2016-06-10 09:35:00,78.67,78.67,78.5,78.61,105983.0,71.2009,71.2009,71.047,71.1466,105983.0
2016-06-10 09:40:00,78.61,78.66,78.53,78.65,148733.0,71.1466,71.1918,71.0742,71.1828,148733.0
2016-06-10 09:45:00,78.65,78.68,78.61,78.66,37896.0,71.1828,71.2099,71.1466,71.1918,37896.0
2016-06-10 09:50:00,78.65,78.66,78.6,78.64,66837.0,71.1828,71.1918,71.1375,71.1737,66837.0
2016-06-10 09:55:00,78.63,78.67,78.6,78.65,65535.0,71.1647,71.2009,71.1375,71.1828,65535.0
2016-06-10 10:00:00,78.65,78.71,78.57,78.57,139348.0,71.1828,71.2371,71.1104,71.1104,139348.0
2016-06-10 10:05:00,78.57,78.58,78.51,78.52,43683.0,71.1104,71.1194,71.0561,71.0651,43683.0
2016-06-10 10:10:00,78.52,78.55,78.49,78.51,41525.0,71.0651,71.0923,71.038,71.0561,41525.0
2016-06-10 10:15:00,78.5,78.54,78.47,78.53,30981.0,71.047,71.0832,71.0199,71.0742,30981.0
2016-06-10 10:20:00,78.53,78.62,78.5,78.62,70902.0,71.0742,71.1556,71.047,71.1556,70902.0
2016-06-10 10:25:00,78.61,78.66,78.59,78.59,28248.0,71.1466,71.1918,71.1285,71.1285,28248.0
2016-06-10 10:30:00,78.6,78.73,78.6,78.7,35097.0,71.1375,71.2552,71.1375,71.228,35097.0
2016-06-10 10:35:00,78.7,78.73,78.66,78.67,42201.0,71.228,71.2552,71.1918,71.2009,42201.0
2016-06-10 10:40:00,78.67,78.71,78.65,78.7,24917.0,71.2009,71.2371,71.1828,71.228,24917.0
2016-06-10 10:45:00,78.7,78.71,78.61,78.63,37609.0,71.228,71.2371,71.1466,71.1647,37609.0
2016-06-10 10:50:00,78.63,78.68,78.61,78.61,113366.0,71.1647,71.2099,71.1466,71.1466,113366.0
2016-06-10 10:55:00,78.62,78.69,78.62,78.67,23522.0,71.1556,71.219,71.1556,71.2009,23522.0
2016-06-10 11:00:00,78.67,78.69,78.61,78.68,27775.0,71.2009,71.219,71.1466,71.2099,27775.0
2016-06-10 11:05:00,78.67,78.73,78.66,78.73,37161.0,71.2009,71.2552,71.1918,71.2552,37161.0
2016-06-10 11:10:00,78.73,78.75,78.7,78.74,35675.0,71.2552,71.2733,71.228,71.2642,35675.0
2016-06-10 11:15:00,78.74,78.75,78.69,78.74,30028.0,71.2642,71.2733,71.219,71.2642,30028.0
2016-06-10 11:20:00,78.75,78.78,78.7,78.78,27199.0,71.2733,71.3004,71.228,71.3004,27199.0
2016-06-10 11:25:00,78.78,78.79,78.72,78.74,24117.0,71.3004,71.3095,71.2461,71.2642,24117.0
2016-06-10 11:30:00,78.74,78.78,78.7,78.7,17110.0,71.2642,71.3004,71.228,71.228,17110.0
2016-06-10 11:35:00,78.71,78.72,78.67,78.69,29178.0,71.2371,71.2461,71.2009,71.219,29178.0
2016-06-10 11:40:00,78.69,78.72,78.64,78.65,32920.0,71.219,71.2461,71.1737,71.1828,32920.0
2016-06-10 11:45:00,78.65,78.67,78.64,78.64,48035.0,71.1828,71.2009,71.1737,71.1737,48035.0
2016-06-10 11:50:00,78.65,78.67,78.62,78.66,14920.0,71.1828,71.2009,71.1556,71.1918,14920.0
2016-06-10 11:55:00,78.67,78.72,78.66,78.7,17529.0,71.2009,71.2461,71.1918,71.228,17529.0
2016-06-10 12:00:00,78.71,78.73,78.68,78.69,11828.0,71.2371,71.2552,71.2099,71.219,11828.0
2016-06-10 12:05:00,78.69,78.69,78.6,78.61,45206.0,71.219,71.219,71.1375,71.1466,45206.0
2016-06-10 12:10:00,78.61,78.63,78.58,78.59,71888.0,71.1466,71.1647,71.1194,71.1285,71888.0
2016-06-10 12:15:00,78.6,78.62,78.56,78.59,29812.0,71.1375,71.1556,71.1013,71.1285,29812.0
2016-06-10 12:20:00,78.58,78.58,78.56,78.56,19324.0,71.1194,71.1194,71.1013,71.1013,19324.0
2016-06-10 12:25:00,78.56,78.61,78.56,78.6,12356.0,71.1013,71.1466,71.1013,71.1375,12356.0
2016-06-10 12:30:00,78.59,78.6,78.54,78.58,33318.0,71.1285,71.1375,71.0832,71.1194,33318.0
2016-06-10 12:35:00,78.59,78.63,78.59,78.62,9880.0,71.1285,71.1647,71.1285,71.1556,9880.0
2016-06-10 12:40:00,78.62,78.66,78.61,78.66,26523.0,71.1556,71.1918,71.1466,71.1918,26523.0
2016-06-10 12:45:00,78.65,78.66,78.61,78.61,27979.0,71.1828,71.1918,71.1466,71.1466,27979.0
2016-06-10 12:50:00,78.61,78.66,78.6,78.66,22631.0,71.1466,71.1918,71.1375,71.1918,22631.0
2016-06-10 12:55:00,78.66,78.67,78.65,78.66,30328.0,71.1918,71.2009,71.1828,71.1918,30328.0
2016-06-10 13:00:00,78.65,78.69,78.63,78.66,16033.0,71.1828,71.219,71.1647,71.1918,16033.0
2016-06-10 13:05:00,78.66,78.67,78.59,78.62,23073.0,71.1918,71.2009,71.1285,71.1556,23073.0
2016-06-10 13:10:00,78.62,78.66,78.62,78.63,26280.0,71.1556,71.1918,71.1556,71.1647,26280.0
2016-06-10 13:15:00,78.64,78.67,78.62,78.63,10733.0,71.1737,71.2009,71.1556,71.1647,10733.0
2016-06-10 13:20:00,78.63,78.68,78.6,78.67,46241.0,71.1647,71.2099,71.1375,71.2009,46241.0
2016-06-10 13:25:00,78.66,78.68,78.62,78.63,12240.0,71.1918,71.2099,71.1556,71.1647,12240.0
2016-06-10 13:30:00,78.62,78.62,78.55,78.58,48244.0,71.1556,71.1556,71.0923,71.1194,48244.0
2016-06-10 13:35:00,78.58,78.58,78.54,78.56,14940.0,71.1194,71.1194,71.0832,71.1013,14940.0
2016-06-10 13:40:00,78.56,78.57,78.53,78.54,6792.0,71.1013,71.1104,71.0742,71.0832,6792.0
2016-06-10 13:45:00,78.53,78.53,78.44,78.44,99298.0,71.0742,71.0742,70.9927,70.9927,99298.0
2016-06-10 13:50:00,78.44,78.44,78.38,78.4,22961.0,70.9927,70.9927,70.9384,70.9565,22961.0
2016-06-10 13:55:00,78.4,78.44,78.4,78.41,21906.0,70.9565,70.9927,70.9565,70.9656,21906.0
2016-06-10 14:00:00,78.41,78.41,78.35,78.38,42661.0,70.9656,70.9656,70.9113,70.9384,42661.0
2016-06-10 14:05:00,78.38,78.38,78.3,78.32,92936.0,70.9384,70.9384,70.866,70.8841,92936.0
2016-06-10 14:10:00,78.31,78.35,78.29,78.3,46139.0,70.8751,70.9113,70.8569,70.866,46139.0
2016-06-10 14:15:00,78.3,78.31,78.27,78.27,49882.0,70.866,70.8751,70.8388,70.8388,49882.0
2016-06-10 14:20:00,78.27,78.36,78.27,78.35,88077.0,70.8388,70.9203,70.8388,70.9113,88077.0
2016-06-10 14:25:00,78.35,78.37,78.31,78.32,49044.0,70.9113,70.9294,70.8751,70.8841,49044.0
2016-06-10 14:30:00,78.33,78.33,78.3,78.31,24297.0,70.8932,70.8932,70.866,70.8751,24297.0
2016-06-10 14:35:00,78.32,78.42,78.32,78.42,47938.0,70.8841,70.9746,70.8841,70.9746,47938.0
2016-06-10 14:40:00,78.42,78.43,78.37,78.39,18432.0,70.9746,70.9837,70.9294,70.9475,18432.0
2016-06-10 14:45:00,78.4,78.4,78.32,78.34,37226.0,70.9565,70.9565,70.8841,70.9022,37226.0
2016-06-10 14:50:00,78.34,78.36,78.32,78.36,34635.0,70.9022,70.9203,70.8841,70.9203,34635.0
2016-06-10 14:55:00,78.36,78.37,78.33,78.36,26031.0,70.9203,70.9294,70.8932,70.9203,26031.0
2016-06-10 15:00:00,78.35,78.36,78.33,78.35,47988.0,70.9113,70.9203,70.8932,70.9113,47988.0
2016-06-10 15:05:00,78.35,78.36,78.32,78.34,44981.0,70.9113,70.9203,70.8841,70.9022,44981.0
2016-06-10 15:10:00,78.34,78.34,78.31,78.31,31494.0,70.9022,70.9022,70.8751,70.8751,31494.0
2016-06-10 15:15:00,78.31,78.37,78.31,78.36,59142.0,70.8751,70.9294,70.8751,70.9203,59142.0
2016-06-10 15:20:00,78.37,78.4,78.36,78.4,46440.0,70.9294,70.9565,70.9203,70.9565,46440.0
2016-06-10 15:25:00,78.4,78.42,78.38,78.41,110644.0,70.9565,70.9746,70.9384,70.9656,110644.0
2016-06-10 15:30:00,78.41,78.48,78.4,78.47,94415.0,70.9656,71.0289,70.9565,71.0199,94415.0
2016-06-10 15:35:00,78.46,78.5,78.43,78.48,216434.0,71.0108,71.047,70.9837,71.0289,216434.0
2016-06-10 15:40:00,78.47,78.48,78.44,78.45,78474.0,71.0199,71.0289,70.9927,71.0018,78474.0
2016-06-10 15:45:00,78.46,78.59,78.45,78.58,111324.0,71.0108,71.1285,71.0018,71.1194,111324.0
2016-06-10 15:50:00,78.58,78.58,78.51,78.52,143314.0,71.1194,71.1194,71.0561,71.0651,143314.0
2016-06-10 15:55:00,78.52,78.53,78.49,78.51,496128.0,71.0651,71.0742,71.038,71.0561,496128.0
2016-06-13 09:30:00,78.35,78.56,78.32,78.52,257476.0,70.9113,71.1013,70.8841,71.0651,257476.0
2016-06-13 09:35:00,78.51,78.53,78.34,78.34,171996.0,71.0561,71.0742,70.9022,70.9022,171996.0
2016-06-13 09:40:00,78.34,78.55,78.33,78.39,124991.0,70.9022,71.0923,70.8932,70.9475,124991.0
2016-06-13 09:45:00,78.38,78.57,78.34,78.55,64325.0,70.9384,71.1104,70.9022,71.0923,64325.0
2016-06-13 09:50:00,78.56,78.71,78.55,78.71,104909.0,71.1013,71.2371,71.0923,71.2371,104909.0
2016-06-13 09:55:00,78.72,78.8,78.7,78.76,125439.0,71.2461,71.3185,71.228,71.2823,125439.0
2016-06-13 10:00:00,78.77,78.86,78.71,78.74,157046.0,71.2914,71.3728,71.2371,71.2642,157046.0
2016-06-13 10:05:00,78.73,78.76,78.63,78.69,75099.0,71.2552,71.2823,71.1647,71.219,75099.0
2016-06-13 10:10:00,78.68,78.76,78.68,78.68,41716.0,71.2099,71.2823,71.2099,71.2099,41716.0
2016-06-13 10:15:00,78.69,78.78,78.68,78.77,61947.0,71.219,71.3004,71.2099,71.2914,61947.0
2016-06-13 10:20:00,78.76,78.83,78.71,78.8,66000.0,71.2823,71.3457,71.2371,71.3185,66000.0
2016-06-13 10:25:00,78.79,78.83,78.74,78.81,39693.0,71.3095,71.3457,71.2642,71.3276,39693.0
2016-06-13 10:30:00,78.81,78.92,78.81,78.89,250651.0,71.3276,71.4271,71.3276,71.4,250651.0
2016-06-13 10:35:00,78.89,78.91,78.82,78.82,52363.0,71.4,71.4181,71.3366,71.3366,52363.0
2016-06-13 10:40:00,78.82,78.87,78.82,78.84,34416.0,71.3366,71.3819,71.3366,71.3547,34416.0
2016-06-13 10:45:00,78.85,78.9,78.82,78.82,35816.0,71.3638,71.409,71.3366,71.3366,35816.0
2016-06-13 10:50:00,78.81,78.81,78.75,78.78,46383.0,71.3276,71.3276,71.2733,71.3004,46383.0
2016-06-13 10:55:00,78.79,78.82,78.75,78.78,25337.0,71.3095,71.3366,71.2733,71.3004,25337.0
2016-06-13 11:00:00,78.79,78.8,78.73,78.76,47810.0,71.3095,71.3185,71.2552,71.2823,47810.0
2016-06-13 11:05:00,78.76,78.77,78.72,78.75,34326.0,71.2823,71.2914,71.2461,71.2733,34326.0
2016-06-13 11:10:00,78.76,78.82,78.71,78.74,27479.0,71.2823,71.3366,71.2371,71.2642,27479.0
2016-06-13 11:15:00,78.74,78.75,78.7,78.71,24592.0,71.2642,71.2733,71.228,71.2371,24592.0
2016-06-13 11:20:00,78.7,78.72,78.69,78.7,24293.0,71.228,71.2461,71.219,71.228,24293.0
2016-06-13 11:25:00,78.69,78.73,78.65,78.71,48351.0,71.219,71.2552,71.1828,71.2371,48351.0
2016-06-13 11:30:00,78.71,78.73,78.59,78.59,56808.0,71.2371,71.2552,71.1285,71.1285,56808.0
2016-06-13 11:35:00,78.6,78.62,78.51,78.52,67906.0,71.1375,71.1556,71.0561,71.0651,67906.0
2016-06-13 11:40:00,78.53,78.57,78.52,78.53,18219.0,71.0742,71.1104,71.0651,71.0742,18219.0
2016-06-13 11:45:00,78.52,78.52,78.45,78.46,34637.0,71.0651,71.0651,71.0018,71.0108,34637.0
2016-06-13 11:50:00,78.46,78.46,78.34,78.35,36204.0,71.0108,71.0108,70.9022,70.9113,36204.0
2016-06-13 11:55:00,78.35,78.39,78.34,78.34,39462.0,70.9113,70.9475,70.9022,70.9022,39462.0
2016-06-13 12:00:00,78.34,78.39,78.31,78.36,46827.0,70.9022,70.9475,70.8751,70.9203,46827.0
2016-06-13 12:05:00,78.36,78.4,78.35,78.36,24062.0,70.9203,70.9565,70.9113,70.9203,24062.0
2016-06-13 12:10:00,78.37,78.4,78.35,78.39,16152.0,70.9294,70.9565,70.9113,70.9475,16152.0
2016-06-13 12:15:00,78.39,78.43,78.39,78.42,16922.0,70.9475,70.9837,70.9475,70.9746,16922.0
2016-06-13 12:20:00,78.42,78.53,78.38,78.42,197898.0,70.9746,71.0742,70.9384,70.9746,197898.0
2016-06-13 12:25:00,78.43,78.46,78.38,78.45,33056.0,70.9837,71.0108,70.9384,71.0018,33056.0
2016-06-13 12:30:00,78.44,78.46,78.39,78.41,20904.0,70.9927,71.0108,70.9475,70.9656,20904.0
2016-06-13 12:35:00,78.41,78.45,78.39,78.41,36338.0,70.9656,71.0018,70.9475,70.9656,36338.0
2016-06-13 12:40:00,78.4,78.49,78.4,78.46,25371.0,70.9565,71.038,70.9565,71.0108,25371.0
2016-06-13 12:45:00,78.48,78.48,78.43,78.44,29765.0,71.0289,71.0289,70.9837,70.9927,29765.0
2016-06-13 12:50:00,78.45,78.5,78.45,78.5,51781.0,71.0018,71.047,71.0018,71.047,51781.0
2016-06-13 12:55:00,78.5,78.57,78.5,78.52,37432.0,71.047,71.1104,71.047,71.0651,37432.0
2016-06-13 13:00:00,78.52,78.54,78.49,78.49,50341.0,71.0651,71.0832,71.038,71.038,50341.0
2016-06-13 13:05:00,78.49,78.51,78.48,78.49,13019.0,71.038,71.0561,71.0289,71.038,13019.0
2016-06-13 13:10:00,78.5,78.53,78.46,78.49,14089.0,71.047,71.0742,71.0108,71.038,14089.0
2016-06-13 13:15:00,78.49,78.5,78.45,78.46,16419.0,71.038,71.047,71.0018,71.0108,16419.0
2016-06-13 13:20:00,78.46,78.53,78.46,78.51,12597.0,71.0108,71.0742,71.0108,71.0561,12597.0
2016-06-13 13:25:00,78.51,78.53,78.48,78.51,13441.0,71.0561,71.0742,71.0289,71.0561,13441.0
2016-06-13 13:30:00,78.51,78.52,78.47,78.48,38004.0,71.0561,71.0651,71.0199,71.0289,38004.0
2016-06-13 13:35:00,78.48,78.48,78.37,78.39,39847.0,71.0289,71.0289,70.9294,70.9475,39847.0
2016-06-13 13:40:00,78.38,78.5,78.35,78.5,69528.0,70.9384,71.047,70.9113,71.047,69528.0
2016-06-13 13:45:00,78.5,78.51,78.45,78.46,15175.0,71.047,71.0561,71.0018,71.0108,15175.0
2016-06-13 13:50:00,78.45,78.46,78.31,78.31,44999.0,71.0018,71.0108,70.8751,70.8751,44999.0
2016-06-13 13:55:00,78.31,78.33,78.29,78.32,40375.0,70.8751,70.8932,70.8569,70.8841,40375.0
2016-06-13 14:00:00,78.32,78.35,78.3,78.32,55380.0,70.8841,70.9113,70.866,70.8841,55380.0
2016-06-13 14:05:00,78.31,78.4,78.31,78.38,23329.0,70.8751,70.9565,70.8751,70.9384,23329.0
2016-06-13 14:10:00,78.38,78.43,78.38,78.43,30215.0,70.9384,70.9837,70.9384,70.9837,30215.0
2016-06-13 14:15:00,78.43,78.43,78.39,78.39,21068.0,70.9837,70.9837,70.9475,70.9475,21068.0
2016-06-13 14:20:00,78.4,78.4,78.34,78.36,31278.0,70.9565,70.9565,70.9022,70.9203,31278.0
2016-06-13 14:25:00,78.36,78.38,78.33,78.37,35676.0,70.9203,70.9384,70.8932,70.9294,35676.0
2016-06-13 14:30:00,78.37,78.48,78.34,78.46,38872.0,70.9294,71.0289,70.9022,71.0108,38872.0
2016-06-13 14:35:00,78.47,78.5,78.45,78.47,15740.0,71.0199,71.047,71.0018,71.0199,15740.0
2016-06-13 14:40:00,78.48,78.53,78.48,78.51,63566.0,71.0289,71.0742,71.0289,71.0561,63566.0
2016-06-13 14:45:00,78.51,78.52,78.45,78.45,33242.0,71.0561,71.0651,71.0018,71.0018,33242.0
2016-06-13 14:50:00,78.46,78.48,78.4,78.46,61859.0,71.0108,71.0289,70.9565,71.0108,61859.0
2016-06-13 14:55:00,78.46,78.46,78.38,78.4,49965.0,71.0108,71.0108,70.9384,70.9565,49965.0
2016-06-13 15:00:00,78.39,78.42,78.34,78.36,62728.0,70.9475,70.9746,70.9022,70.9203,62728.0
2016-06-13 15:05:00,78.36,78.36,78.22,78.24,63893.0,70.9203,70.9203,70.7936,70.8117,63893.0
2016-06-13 15:10:00,78.23,78.26,78.19,78.22,44400.0,70.8026,70.8298,70.7664,70.7936,44400.0
2016-06-13 15:15:00,78.22,78.25,78.21,78.25,104211.0,70.7936,70.8207,70.7845,70.8207,104211.0
2016-06-13 15:20:00,78.26,78.28,78.23,78.24,46374.0,70.8298,70.8479,70.8026,70.8117,46374.0
2016-06-13 15:25:00,78.25,78.28,78.2,78.23,129839.0,70.8207,70.8479,70.7755,70.8026,129839.0
2016-06-13 15:30:00,78.23,78.28,78.21,78.25,105540.0,70.8026,70.8479,70.7845,70.8207,105540.0
2016-06-13 15:35:00,78.24,78.26,78.18,78.2,130797.0,70.8117,70.8298,70.7574,70.7755,130797.0
2016-06-13 15:40:00,78.2,78.2,78.11,78.12,97918.0,70.7755,70.7755,70.694,70.7031,97918.0
2016-06-13 15:45:00,78.11,78.12,78.09,78.09,137600.0,70.694,70.7031,70.6759,70.6759,137600.0
2016-06-13 15:50:00,78.09,78.09,78.0,78.05,265937.0,70.6759,70.6759,70.5945,70.6397,265937.0
2016-06-13 15:55:00,78.04,78.09,78.03,78.06,477953.0,70.6307,70.6759,70.6216,70.6488,477953.0
2016-06-14 09:30:00,77.87,78.01,77.76,78.01,122831.0,70.4768,70.6035,70.3773,70.6035,122831.0
2016-06-14 09:35:00,78.01,78.09,77.98,78.05,202487.0,70.6035,70.6759,70.5764,70.6397,202487.0
2016-06-14 09:40:00,78.07,78.16,78.07,78.12,120031.0,70.6578,70.7393,70.6578,70.7031,120031.0
2016-06-14 09:45:00,78.13,78.14,77.92,77.99,64334.0,70.7121,70.7212,70.5221,70.5854,64334.0
2016-06-14 09:50:00,77.99,78.01,77.86,77.9,183585.0,70.5854,70.6035,70.4678,70.504,183585.0
2016-06-14 09:55:00,77.9,77.98,77.9,77.97,165797.0,70.504,70.5764,70.504,70.5673,165797.0
2016-06-14 10:00:00,77.96,78.06,77.91,77.96,121816.0,70.5583,70.6488,70.513,70.5583,121816.0
2016-06-14 10:05:00,77.96,77.98,77.83,77.87,201708.0,70.5583,70.5764,70.4406,70.4768,201708.0
2016-06-14 10:10:00,77.88,77.94,77.82,77.82,38718.0,70.4859,70.5402,70.4316,70.4316,38718.0
2016-06-14 10:15:00,77.82,77.83,77.7,77.71,313099.0,70.4316,70.4406,70.323,70.332,313099.0
2016-06-14 10:20:00,77.71,77.72,77.66,77.66,83692.0,70.332,70.3411,70.2868,70.2868,83692.0
2016-06-14 10:25:00,77.67,77.71,77.6,77.7,56202.0,70.2958,70.332,70.2325,70.323,56202.0
2016-06-14 10:30:00,77.69,77.79,77.69,77.74,45515.0,70.3139,70.4044,70.3139,70.3592,45515.0
2016-06-14 10:35:00,77.74,77.76,77.6,77.68,112931.0,70.3592,70.3773,70.2325,70.3049,112931.0
2016-06-14 10:40:00,77.69,77.79,77.67,77.76,602975.0,70.3139,70.4044,70.2958,70.3773,602975.0
2016-06-14 10:45:00,77.76,77.77,77.64,77.67,404950.0,70.3773,70.3863,70.2687,70.2958,404950.0
2016-06-14 10:50:00,77.68,77.69,77.51,77.52,183437.0,70.3049,70.3139,70.151,70.1601,183437.0
2016-06-14 10:55:00,77.51,77.51,77.42,77.47,65826.0,70.151,70.151,70.0695,70.1148,65826.0
2016-06-14 11:00:00,77.47,77.53,77.44,77.53,119278.0,70.1148,70.1691,70.0877,70.1691,119278.0
2016-06-14 11:05:00,77.53,77.61,77.5,77.61,101704.0,70.1691,70.2415,70.142,70.2415,101704.0
2016-06-14 11:10:00,77.61,77.61,77.46,77.46,41596.0,70.2415,70.2415,70.1058,70.1058,41596.0
2016-06-14 11:15:00,77.47,77.48,77.36,77.44,112191.0,70.1148,70.1239,70.0152,70.0877,112191.0
2016-06-14 11:20:00,77.43,77.52,77.42,77.51,38787.0,70.0786,70.1601,70.0695,70.151,38787.0
2016-06-14 11:25:00,77.5,77.5,77.41,77.43,53778.0,70.142,70.142,70.0605,70.0786,53778.0
2016-06-14 11:30:00,77.43,77.48,77.38,77.46,51093.0,70.0786,70.1239,70.0333,70.1058,51093.0
2016-06-14 11:35:00,77.46,77.55,77.46,77.55,159468.0,70.1058,70.1872,70.1058,70.1872,159468.0
2016-06-14 11:40:00,77.54,77.57,77.51,77.52,39202.0,70.1782,70.2053,70.151,70.1601,39202.0
2016-06-14 11:45:00,77.52,77.54,77.5,77.52,92384.0,70.1601,70.1782,70.142,70.1601,92384.0
2016-06-14 11:50:00,77.51,77.58,77.5,77.57,77445.0,70.151,70.2144,70.142,70.2053,77445.0
2016-06-14 11:55:00,77.57,77.58,77.49,77.52,28087.0,70.2053,70.2144,70.1329,70.1601,28087.0
2016-06-14 12:00:00,77.51,77.57,77.49,77.56,31839.0,70.151,70.2053,70.1329,70.1963,31839.0
2016-06-14 12:05:00,77.56,77.56,77.51,77.55,24419.0,70.1963,70.1963,70.151,70.1872,24419.0
2016-06-14 12:10:00,77.55,77.65,77.55,77.65,140317.0,70.1872,70.2777,70.1872,70.2777,140317.0
2016-06-14 12:15:00,77.65,77.67,77.63,77.65,14561.0,70.2777,70.2958,70.2596,70.2777,14561.0
2016-06-14 12:20:00,77.67,77.78,77.67,77.78,50004.0,70.2958,70.3954,70.2958,70.3954,50004.0
2016-06-14 12:25:00,77.78,77.89,77.78,77.87,135879.0,70.3954,70.4949,70.3954,70.4768,135879.0
2016-06-14 12:30:00,77.86,77.86,77.8,77.81,19809.0,70.4678,70.4678,70.4135,70.4225,19809.0
2016-06-14 12:35:00,77.81,77.83,77.78,77.79,33350.0,70.4225,70.4406,70.3954,70.4044,33350.0
2016-06-14 12:40:00,77.79,77.79,77.72,77.74,77561.0,70.4044,70.4044,70.3411,70.3592,77561.0
2016-06-14 12:45:00,77.73,77.77,77.7,77.76,30595.0,70.3501,70.3863,70.323,70.3773,30595.0
2016-06-14 12:50:00,77.76,77.76,77.7,77.72,12743.0,70.3773,70.3773,70.323,70.3411,12743.0
2016-06-14 12:55:00,77.71,77.75,77.67,77.71,23081.0,70.332,70.3682,70.2958,70.332,23081.0
2016-06-14 13:00:00,77.72,77.75,77.69,77.75,73500.0,70.3411,70.3682,70.3139,70.3682,73500.0
2016-06-14 13:05:00,77.74,77.74,77.66,77.67,34178.0,70.3592,70.3592,70.2868,70.2958,34178.0
2016-06-14 13:10:00,77.67,77.68,77.62,77.64,425957.0,70.2958,70.3049,70.2506,70.2687,425957.0
2016-06-14 13:15:00,77.63,77.7,77.62,77.67,81378.0,70.2596,70.323,70.2506,70.2958,81378.0
2016-06-14 13:20:00,77.67,77.69,77.65,77.66,13650.0,70.2958,70.3139,70.2777,70.2868,13650.0
2016-06-14 13:25:00,77.66,77.67,77.62,77.62,19161.0,70.2868,70.2958,70.2506,70.2506,19161.0
2016-06-14 13:30:00,77.61,77.73,77.6,77.72,23721.0,70.2415,70.3501,70.2325,70.3411,23721.0
2016-06-14 13:35:00,77.72,77.73,77.66,77.66,12137.0,70.3411,70.3501,70.2868,70.2868,12137.0
2016-06-14 13:40:00,77.66,77.68,77.63,77.63,40352.0,70.2868,70.3049,70.2596,70.2596,40352.0
2016-06-14 13:45:00,77.63,77.68,77.6,77.6,19372.0,70.2596,70.3049,70.2325,70.2325,19372.0
2016-06-14 13:50:00,77.6,77.6,77.53,77.55,19710.0,70.2325,70.2325,70.1691,70.1872,19710.0
2016-06-14 13:55:00,77.54,77.54,77.49,77.51,138461.0,70.1782,70.1782,70.1329,70.151,138461.0
2016-06-14 14:00:00,77.51,77.54,77.5,77.51,47459.0,70.151,70.1782,70.142,70.151,47459.0
2016-06-14 14:05:00,77.51,77.54,77.48,77.51,56705.0,70.151,70.1782,70.1239,70.151,56705.0
2016-06-14 14:10:00,77.51,77.6,77.49,77.59,51935.0,70.151,70.2325,70.1329,70.2234,51935.0
2016-06-14 14:15:00,77.58,77.66,77.56,77.64,47543.0,70.2144,70.2868,70.1963,70.2687,47543.0
2016-06-14 14:20:00,77.64,77.66,77.6,77.65,45329.0,70.2687,70.2868,70.2325,70.2777,45329.0
2016-06-14 14:25:00,77.65,77.7,77.62,77.69,61821.0,70.2777,70.323,70.2506,70.3139,61821.0
2016-06-14 14:30:00,77.69,77.69,77.58,77.59,40599.0,70.3139,70.3139,70.2144,70.2234,40599.0
2016-06-14 14:35:00,77.59,77.6,77.55,77.59,70607.0,70.2234,70.2325,70.1872,70.2234,70607.0
2016-06-14 14:40:00,77.59,77.63,77.58,77.61,25800.0,70.2234,70.2596,70.2144,70.2415,25800.0
2016-06-14 14:45:00,77.61,77.63,77.53,77.54,44548.0,70.2415,70.2596,70.1691,70.1782,44548.0
2016-06-14 14:50:00,77.55,77.55,77.49,77.51,29396.0,70.1872,70.1872,70.1329,70.151,29396.0
2016-06-14 14:55:00,77.5,77.51,77.44,77.46,41783.0,70.142,70.151,70.0877,70.1058,41783.0
2016-06-14 15:00:00,77.47,77.58,77.42,77.57,68644.0,70.1148,70.2144,70.0695,70.2053,68644.0
2016-06-14 15:05:00,77.57,77.66,77.56,77.65,64232.0,70.2053,70.2868,70.1963,70.2777,64232.0
2016-06-14 15:10:00,77.65,77.7,77.61,77.7,40802.0,70.2777,70.323,70.2415,70.323,40802.0
2016-06-14 15:15:00,77.7,77.79,77.69,77.72,219826.0,70.323,70.4044,70.3139,70.3411,219826.0
2016-06-14 15:20:00,77.73,77.79,77.7,77.7,111572.0,70.3501,70.4044,70.323,70.323,111572.0
2016-06-14 15:25:00,77.7,77.8,77.68,77.8,43477.0,70.323,70.4135,70.3049,70.4135,43477.0
2016-06-14 15:30:00,77.8,77.83,77.74,77.82,98185.0,70.4135,70.4406,70.3592,70.4316,98185.0
2016-06-14 15:35:00,77.81,77.82,77.74,77.79,113561.0,70.4225,70.4316,70.3592,70.4044,113561.0
2016-06-14 15:40:00,77.79,77.88,77.75,77.83,143146.0,70.4044,70.4859,70.3682,70.4406,143146.0
2016-06-14 15:45:00,77.81,77.81,77.74,77.77,138708.0,70.4225,70.4225,70.3592,70.3863,138708.0
2016-06-14 15:50:00,77.76,77.81,77.74,77.8,137205.0,70.3773,70.4225,70.3592,70.4135,137205.0
2016-06-14 15:55:00,77.8,77.87,77.79,77.84,402024.0,70.4135,70.4768,70.4044,70.4497,402024.0
2016-06-15 09:30:00,77.92,78.18,77.92,78.09,107222.0,70.5221,70.7574,70.5221,70.6759,107222.0
2016-06-15 09:35:00,78.09,78.25,78.07,78.25,66404.0,70.6759,70.8207,70.6578,70.8207,66404.0
2016-06-15 09:40:00,78.24,78.3,78.2,78.3,76648.0,70.8117,70.866,70.7755,70.866,76648.0
2016-06-15 09:45:00,78.3,78.37,78.25,78.37,90568.0,70.866,70.9294,70.8207,70.9294,90568.0
2016-06-15 09:50:00,78.37,78.38,78.31,78.34,68498.0,70.9294,70.9384,70.8751,70.9022,68498.0
2016-06-15 09:55:00,78.33,78.38,78.31,78.37,198199.0,70.8932,70.9384,70.8751,70.9294,198199.0
2016-06-15 10:00:00,78.37,78.47,78.37,78.44,68758.0,70.9294,71.0199,70.9294,70.9927,68758.0
2016-06-15 10:05:00,78.45,78.49,78.38,78.44,39055.0,71.0018,71.038,70.9384,70.9927,39055.0
2016-06-15 10:10:00,78.44,78.46,78.41,78.45,112992.0,70.9927,71.0108,70.9656,71.0018,112992.0
2016-06-15 10:15:00,78.45,78.45,78.36,78.39,64275.0,71.0018,71.0018,70.9203,70.9475,64275.0
2016-06-15 10:20:00,78.39,78.41,78.35,78.37,78684.0,70.9475,70.9656,70.9113,70.9294,78684.0
2016-06-15 10:25:00,78.37,78.39,78.34,78.38,63834.0,70.9294,70.9475,70.9022,70.9384,63834.0
2016-06-15 10:30:00,78.38,78.48,78.38,78.48,89709.0,70.9384,71.0289,70.9384,71.0289,89709.0
2016-06-15 10:35:00,78.48,78.52,78.46,78.51,30940.0,71.0289,71.0651,71.0108,71.0561,30940.0
2016-06-15 10:40:00,78.51,78.53,78.46,78.51,24025.0,71.0561,71.0742,71.0108,71.0561,24025.0
2016-06-15 10:45:00,78.52,78.59,78.5,78.56,58491.0,71.0651,71.1285,71.047,71.1013,58491.0
2016-06-15 10:50:00,78.56,78.61,78.55,78.6,51196.0,71.1013,71.1466,71.0923,71.1375,51196.0
2016-06-15 10:55:00,78.6,78.67,78.6,78.63,39027.0,71.1375,71.2009,71.1375,71.1647,39027.0
2016-06-15 11:00:00,78.62,78.68,78.61,78.67,43988.0,71.1556,71.2099,71.1466,71.2009,43988.0
2016-06-15 11:05:00,78.68,78.72,78.65,78.67,37207.0,71.2099,71.2461,71.1828,71.2009,37207.0
2016-06-15 11:10:00,78.68,78.7,78.67,78.69,50543.0,71.2099,71.228,71.2009,71.219,50543.0
2016-06-15 11:15:00,78.69,78.72,78.67,78.67,29736.0,71.219,71.2461,71.2009,71.2009,29736.0
2016-06-15 11:20:00,78.68,78.69,78.62,78.65,16015.0,71.2099,71.219,71.1556,71.1828,16015.0
2016-06-15 11:25:00,78.64,78.64,78.49,78.5,64816.0,71.1737,71.1737,71.038,71.047,64816.0
2016-06-15 11:30:00,78.49,78.52,78.43,78.46,33899.0,71.038,71.0651,70.9837,71.0108,33899.0
2016-06-15 11:35:00,78.45,78.5,78.43,78.45,40609.0,71.0018,71.047,70.9837,71.0018,40609.0
2016-06-15 11:40:00,78.46,78.53,78.46,78.5,30297.0,71.0108,71.0742,71.0108,71.047,30297.0
2016-06-15 11:45:00,78.51,78.55,78.47,78.55,41688.0,71.0561,71.0923,71.0199,71.0923,41688.0
2016-06-15 11:50:00,78.55,78.59,78.54,78.58,27485.0,71.0923,71.1285,71.0832,71.1194,27485.0
2016-06-15 11:55:00,78.58,78.63,78.57,78.58,23458.0,71.1194,71.1647,71.1104,71.1194,23458.0
2016-06-15 12:00:00,78.57,78.6,78.56,78.56,17047.0,71.1104,71.1375,71.1013,71.1013,17047.0
2016-06-15 12:05:00,78.56,78.58,78.52,78.52,16459.0,71.1013,71.1194,71.0651,71.0651,16459.0
2016-06-15 12:10:00,78.52,78.53,78.49,78.52,21775.0,71.0651,71.0742,71.038,71.0651,21775.0
2016-06-15 12:15:00,78.52,78.55,78.5,78.53,30230.0,71.0651,71.0923,71.047,71.0742,30230.0
2016-06-15 12:20:00,78.53,78.55,78.53,78.54,21392.0,71.0742,71.0923,71.0742,71.0832,21392.0
2016-06-15 12:25:00,78.54,78.57,78.52,78.53,32995.0,71.0832,71.1104,71.0651,71.0742,32995.0
2016-06-15 12:30:00,78.53,78.57,78.51,78.56,44475.0,71.0742,71.1104,71.0561,71.1013,44475.0
2016-06-15 12:35:00,78.55,78.55,78.49,78.52,13373.0,71.0923,71.0923,71.038,71.0651,13373.0
2016-06-15 12:40:00,78.52,78.54,78.5,78.53,34282.0,71.0651,71.0832,71.047,71.0742,34282.0
2016-06-15 12:45:00,78.53,78.53,78.5,78.52,22915.0,71.0742,71.0742,71.047,71.0651,22915.0
2016-06-15 12:50:00,78.52,78.52,78.48,78.48,40268.0,71.0651,71.0651,71.0289,71.0289,40268.0
2016-06-15 12:55:00,78.47,78.5,78.44,78.44,24357.0,71.0199,71.047,70.9927,70.9927,24357.0
2016-06-15 13:00:00,78.44,78.48,78.44,78.46,50059.0,70.9927,71.0289,70.9927,71.0108,50059.0
2016-06-15 13:05:00,78.46,78.47,78.44,78.46,25824.0,71.0108,71.0199,70.9927,71.0108,25824.0
2016-06-15 13:10:00,78.45,78.49,78.45,78.48,97677.0,71.0018,71.038,71.0018,71.0289,97677.0
2016-06-15 13:15:00,78.47,78.48,78.45,78.46,23562.0,71.0199,71.0289,71.0018,71.0108,23562.0
2016-06-15 13:20:00,78.46,78.48,78.43,78.45,8501.0,71.0108,71.0289,70.9837,71.0018,8501.0
2016-06-15 13:25:00,78.46,78.5,78.46,78.49,22882.0,71.0108,71.047,71.0108,71.038,22882.0
2016-06-15 13:30:00,78.5,78.53,78.49,78.51,26652.0,71.047,71.0742,71.038,71.0561,26652.0
2016-06-15 13:35:00,78.51,78.51,78.48,78.49,31744.0,71.0561,71.0561,71.0289,71.038,31744.0
2016-06-15 13:40:00,78.49,78.51,78.46,78.51,22780.0,71.038,71.0561,71.0108,71.0561,22780.0
2016-06-15 13:45:00,78.51,78.51,78.46,78.48,11100.0,71.0561,71.0561,71.0108,71.0289,11100.0
2016-06-15 13:50:00,78.48,78.51,78.47,78.49,36284.0,71.0289,71.0561,71.0199,71.038,36284.0
2016-06-15 13:55:00,78.5,78.51,78.47,78.48,25368.0,71.047,71.0561,71.0199,71.0289,25368.0
2016-06-15 14:00:00,78.49,78.64,78.48,78.58,187035.0,71.038,71.1737,71.0289,71.1194,187035.0
2016-06-15 14:05:00,78.57,78.64,78.43,78.45,167692.0,71.1104,71.1737,70.9837,71.0018,167692.0
2016-06-15 14:10:00,78.45,78.52,78.39,78.4,108453.0,71.0018,71.0651,70.9475,70.9565,108453.0
2016-06-15 14:15:00,78.43,78.51,78.41,78.45,64311.0,70.9837,71.0561,70.9656,71.0018,64311.0
2016-06-15 14:20:00,78.46,78.46,78.38,78.44,67700.0,71.0108,71.0108,70.9384,70.9927,67700.0
2016-06-15 14:25:00,78.45,78.47,78.34,78.34,75582.0,71.0018,71.0199,70.9022,70.9022,75582.0
2016-06-15 14:30:00,78.34,78.41,78.28,78.41,145645.0,70.9022,70.9656,70.8479,70.9656,145645.0
2016-06-15 14:35:00,78.39,78.43,78.35,78.39,44975.0,70.9475,70.9837,70.9113,70.9475,44975.0
2016-06-15 14:40:00,78.37,78.46,78.36,78.45,73788.0,70.9294,71.0108,70.9203,71.0018,73788.0
2016-06-15 14:45:00,78.44,78.54,78.4,78.49,94155.0,70.9927,71.0832,70.9565,71.038,94155.0
2016-06-15 14:50:00,78.49,78.51,78.4,78.42,79454.0,71.038,71.0561,70.9565,70.9746,79454.0
2016-06-15 14:55:00,78.41,78.51,78.41,78.5,51926.0,70.9656,71.0561,70.9656,71.047,51926.0
2016-06-15 15:00:00,78.49,78.51,78.46,78.5,44499.0,71.038,71.0561,71.0108,71.047,44499.0
2016-06-15 15:05:00,78.49,78.53,78.49,78.5,73013.0,71.038,71.0742,71.038,71.047,73013.0
2016-06-15 15:10:00,78.5,78.53,78.45,78.52,117737.0,71.047,71.0742,71.0018,71.0651,117737.0
2016-06-15 15:15:00,78.5,78.51,78.42,78.46,100299.0,71.047,71.0561,70.9746,71.0108,100299.0
2016-06-15 15:20:00,78.46,78.52,78.45,78.48,68194.0,71.0108,71.0651,71.0018,71.0289,68194.0
2016-06-15 15:25:00,78.48,78.5,78.46,78.49,92933.0,71.0289,71.047,71.0108,71.038,92933.0
2016-06-15 15:30:00,78.48,78.51,78.41,78.42,105624.0,71.0289,71.0561,70.9656,70.9746,105624.0
2016-06-15 15:35:00,78.41,78.44,78.25,78.25,92615.0,70.9656,70.9927,70.8207,70.8207,92615.0
2016-06-15 15:40:00,78.24,78.28,78.15,78.15,137122.0,70.8117,70.8479,70.7302,70.7302,137122.0
2016-06-15 15:45:00,78.15,78.16,78.06,78.12,92865.0,70.7302,70.7393,70.6488,70.7031,92865.0
2016-06-15 15:50:00,78.11,78.11,77.97,77.99,215909.0,70.694,70.694,70.5673,70.5854,215909.0
2016-06-15 15:55:00,77.99,78.11,77.98,78.08,298329.0,70.5854,70.694,70.5764,70.6669,298329.0
2016-06-16 09:30:00,77.71,77.88,77.52,77.71,211354.0,70.332,70.4859,70.1601,70.332,211354.0
2016-06-16 09:35:00,77.69,77.69,77.58,77.59,50423.0,70.3139,70.3139,70.2144,70.2234,50423.0
2016-06-16 09:40:00,77.6,77.68,77.55,77.67,92532.0,70.2325,70.3049,70.1872,70.2958,92532.0
2016-06-16 09:45:00,77.65,77.65,77.54,77.62,113422.0,70.2777,70.2777,70.1782,70.2506,113422.0
2016-06-16 09:50:00,77.61,77.62,77.56,77.58,34257.0,70.2415,70.2506,70.1963,70.2144,34257.0
2016-06-16 09:55:00,77.57,77.57,77.4,77.4,52581.0,70.2053,70.2053,70.0514,70.0514,52581.0
2016-06-16 10:00:00,77.4,77.43,77.33,77.34,78517.0,70.0514,70.0786,69.9881,69.9971,78517.0
2016-06-16 10:05:00,77.34,77.42,77.3,77.4,55415.0,69.9971,70.0695,69.9609,70.0514,55415.0
2016-06-16 10:10:00,77.4,77.51,77.38,77.51,29967.0,70.0514,70.151,70.0333,70.151,29967.0
2016-06-16 10:15:00,77.51,77.55,77.44,77.47,88626.0,70.151,70.1872,70.0877,70.1148,88626.0
2016-06-16 10:20:00,77.47,77.47,77.32,77.32,27061.0,70.1148,70.1148,69.979,69.979,27061.0
2016-06-16 10:25:00,77.31,77.4,77.31,77.37,32708.0,69.97,70.0514,69.97,70.0243,32708.0
2016-06-16 10:30:00,77.36,77.38,77.28,77.29,45268.0,70.0152,70.0333,69.9428,69.9519,45268.0
2016-06-16 10:35:00,77.31,77.36,77.24,77.25,41321.0,69.97,70.0152,69.9066,69.9157,41321.0
2016-06-16 10:40:00,77.25,77.36,77.24,77.35,47187.0,69.9157,70.0152,69.9066,70.0062,47187.0
2016-06-16 10:45:00,77.37,77.42,77.35,77.37,85022.0,70.0243,70.0695,70.0062,70.0243,85022.0
2016-06-16 10:50:00,77.37,77.38,77.27,77.36,36018.0,70.0243,70.0333,69.9338,70.0152,36018.0
2016-06-16 10:55:00,77.35,77.41,77.34,77.41,118611.0,70.0062,70.0605,69.9971,70.0605,118611.0
2016-06-16 11:00:00,77.4,77.45,77.38,77.45,60878.0,70.0514,70.0967,70.0333,70.0967,60878.0
2016-06-16 11:05:00,77.45,77.48,77.42,77.46,36146.0,70.0967,70.1239,70.0695,70.1058,36146.0
2016-06-16 11:10:00,77.46,77.54,77.44,77.54,141071.0,70.1058,70.1782,70.0877,70.1782,141071.0
2016-06-16 11:15:00,77.53,77.53,77.43,77.45,37507.0,70.1691,70.1691,70.0786,70.0967,37507.0
2016-06-16 11:20:00,77.45,77.5,77.43,77.5,61323.0,70.0967,70.142,70.0786,70.142,61323.0
2016-06-16 11:25:00,77.5,77.69,77.49,77.67,145752.0,70.142,70.3139,70.1329,70.2958,145752.0
2016-06-16 11:30:00,77.67,77.74,77.65,77.66,109403.0,70.2958,70.3592,70.2777,70.2868,109403.0
2016-06-16 11:35:00,77.66,77.69,77.64,77.68,48929.0,70.2868,70.3139,70.2687,70.3049,48929.0
2016-06-16 11:40:00,77.68,77.69,77.58,77.59,66928.0,70.3049,70.3139,70.2144,70.2234,66928.0
2016-06-16 11:45:00,77.59,77.6,77.53,77.59,34542.0,70.2234,70.2325,70.1691,70.2234,34542.0
2016-06-16 11:50:00,77.59,77.59,77.52,77.56,54986.0,70.2234,70.2234,70.1601,70.1963,54986.0
2016-06-16 11:55:00,77.55,77.55,77.46,77.48,131551.0,70.1872,70.1872,70.1058,70.1239,131551.0
2016-06-16 12:00:00,77.48,77.51,77.41,77.51,124503.0,70.1239,70.151,70.0605,70.151,124503.0
2016-06-16 12:05:00,77.51,77.53,77.48,77.52,34816.0,70.151,70.1691,70.1239,70.1601,34816.0
2016-06-16 12:10:00,77.52,77.53,77.45,77.51,64499.0,70.1601,70.1691,70.0967,70.151,64499.0
2016-06-16 12:15:00,77.52,77.65,77.5,77.65,65809.0,70.1601,70.2777,70.142,70.2777,65809.0
2016-06-16 12:20:00,77.65,77.77,77.6,77.77,157592.0,70.2777,70.3863,70.2325,70.3863,157592.0
2016-06-16 12:25:00,77.78,77.82,77.73,77.75,123857.0,70.3954,70.4316,70.3501,70.3682,123857.0
2016-06-16 12:30:00,77.75,77.76,77.7,77.73,51148.0,70.3682,70.3773,70.323,70.3501,51148.0
2016-06-16 12:35:00,77.74,77.88,77.72,77.85,135170.0,70.3592,70.4859,70.3411,70.4587,135170.0
2016-06-16 12:40:00,77.85,77.98,77.82,77.97,84310.0,70.4587,70.5764,70.4316,70.5673,84310.0
2016-06-16 12:45:00,77.97,77.98,77.88,77.9,86314.0,70.5673,70.5764,70.4859,70.504,86314.0
2016-06-16 12:50:00,77.9,77.91,77.81,77.84,73384.0,70.504,70.513,70.4225,70.4497,73384.0
2016-06-16 12:55:00,77.85,77.89,77.83,77.88,25043.0,70.4587,70.4949,70.4406,70.4859,25043.0
2016-06-16 13:00:00,77.88,78.03,77.88,77.98,57226.0,70.4859,70.6216,70.4859,70.5764,57226.0
2016-06-16 13:05:00,77.98,77.98,77.88,77.95,80975.0,70.5764,70.5764,70.4859,70.5492,80975.0
2016-06-16 13:10:00,77.96,78.02,77.91,77.92,62945.0,70.5583,70.6126,70.513,70.5221,62945.0
2016-06-16 13:15:00,77.92,77.97,77.88,77.95,19880.0,70.5221,70.5673,70.4859,70.5492,19880.0
2016-06-16 13:20:00,77.95,77.97,77.88,77.92,78796.0,70.5492,70.5673,70.4859,70.5221,78796.0
2016-06-16 13:25:00,77.92,77.98,77.85,77.86,35537.0,70.5221,70.5764,70.4587,70.4678,35537.0
2016-06-16 13:30:00,77.85,77.91,77.77,77.79,38880.0,70.4587,70.513,70.3863,70.4044,38880.0
2016-06-16 13:35:00,77.8,77.89,77.78,77.88,31588.0,70.4135,70.4949,70.3954,70.4859,31588.0
2016-06-16 13:40:00,77.89,77.89,77.83,77.84,38468.0,70.4949,70.4949,70.4406,70.4497,38468.0
2016-06-16 13:45:00,77.84,77.86,77.73,77.8,48980.0,70.4497,70.4678,70.3501,70.4135,48980.0
2016-06-16 13:50:00,77.8,77.8,77.75,77.79,47344.0,70.4135,70.4135,70.3682,70.4044,47344.0
2016-06-16 13:55:00,77.8,77.83,77.74,77.76,31639.0,70.4135,70.4406,70.3592,70.3773,31639.0
2016-06-16 14:00:00,77.76,77.88,77.74,77.88,77686.0,70.3773,70.4859,70.3592,70.4859,77686.0
2016-06-16 14:05:00,77.88,77.9,77.84,77.88,38534.0,70.4859,70.504,70.4497,70.4859,38534.0
2016-06-16 14:10:00,77.88,78.03,77.87,77.98,216228.0,70.4859,70.6216,70.4768,70.5764,216228.0
2016-06-16 14:15:00,77.98,78.1,77.98,78.06,46117.0,70.5764,70.685,70.5764,70.6488,46117.0
2016-06-16 14:20:00,78.07,78.08,77.99,78.04,52308.0,70.6578,70.6669,70.5854,70.6307,52308.0
2016-06-16 14:25:00,78.05,78.06,77.93,77.97,57060.0,70.6397,70.6488,70.5311,70.5673,57060.0
2016-06-16 14:30:00,77.98,78.02,77.96,77.97,78233.0,70.5764,70.6126,70.5583,70.5673,78233.0
2016-06-16 14:35:00,77.97,78.02,77.95,77.97,53098.0,70.5673,70.6126,70.5492,70.5673,53098.0
2016-06-16 14:40:00,77.97,78.03,77.96,78.01,27454.0,70.5673,70.6216,70.5583,70.6035,27454.0
2016-06-16 14:45:00,78.01,78.06,77.98,78.06,43500.0,70.6035,70.6488,70.5764,70.6488,43500.0
2016-06-16 14:50:00,78.07,78.17,78.03,78.16,47398.0,70.6578,70.7483,70.6216,70.7393,47398.0
2016-06-16 14:55:00,78.17,78.18,78.05,78.06,98149.0,70.7483,70.7574,70.6397,70.6488,98149.0
2016-06-16 15:00:00,78.06,78.11,78.05,78.07,40070.0,70.6488,70.694,70.6397,70.6578,40070.0
2016-06-16 15:05:00,78.07,78.14,78.03,78.11,83416.0,70.6578,70.7212,70.6216,70.694,83416.0
2016-06-16 15:10:00,78.11,78.18,78.1,78.15,82230.0,70.694,70.7574,70.685,70.7302,82230.0
2016-06-16 15:15:00,78.16,78.24,78.14,78.19,80607.0,70.7393,70.8117,70.7212,70.7664,80607.0
2016-06-16 15:20:00,78.2,78.27,78.16,78.27,110124.0,70.7755,70.8388,70.7393,70.8388,110124.0
2016-06-16 15:25:00,78.26,78.34,78.24,78.32,72470.0,70.8298,70.9022,70.8117,70.8841,72470.0
2016-06-16 15:30:00,78.31,78.39,78.31,78.37,82657.0,70.8751,70.9475,70.8751,70.9294,82657.0
2016-06-16 15:35:00,78.38,78.38,78.3,78.33,81498.0,70.9384,70.9384,70.866,70.8932,81498.0
2016-06-16 15:40:00,78.33,78.42,78.32,78.42,87325.0,70.8932,70.9746,70.8841,70.9746,87325.0
2016-06-16 15:45:00,78.41,78.43,78.34,78.38,149031.0,70.9656,70.9837,70.9022,70.9384,149031.0
2016-06-16 15:50:00,78.38,78.39,78.32,78.35,78283.0,70.9384,70.9475,70.8841,70.9113,78283.0
2016-06-16 15:55:00,78.35,78.4,78.3,78.35,342407.0,70.9113,70.9565,70.866,70.9113,342407.0
2016-06-17 09:30:00,78.15,78.15,77.85,78.07,166930.0,70.9814,70.9814,70.7089,70.9087,166930.0
2016-06-17 09:35:00,78.07,78.07,77.89,77.9,94605.0,70.9087,70.9087,70.7452,70.7543,94605.0
2016-06-17 09:40:00,77.88,78.04,77.87,78.04,81710.0,70.7361,70.8815,70.7271,70.8815,81710.0
2016-06-17 09:45:00,78.03,78.04,77.9,77.95,119280.0,70.8724,70.8815,70.7543,70.7997,119280.0
2016-06-17 09:50:00,77.95,78.03,77.89,77.98,163456.0,70.7997,70.8724,70.7452,70.827,163456.0
2016-06-17 09:55:00,77.98,78.03,77.94,78.03,97833.0,70.827,70.8724,70.7906,70.8724,97833.0
2016-06-17 10:00:00,78.03,78.08,77.96,78.03,127659.0,70.8724,70.9178,70.8088,70.8724,127659.0
2016-06-17 10:05:00,78.02,78.08,77.97,78.08,68876.0,70.8633,70.9178,70.8179,70.9178,68876.0
2016-06-17 10:10:00,78.08,78.18,78.08,78.14,51523.0,70.9178,71.0086,70.9178,70.9723,51523.0
2016-06-17 10:15:00,78.14,78.21,78.14,78.2,75731.0,70.9723,71.0359,70.9723,71.0268,75731.0
2016-06-17 10:20:00,78.19,78.19,78.09,78.1,39700.0,71.0177,71.0177,70.9269,70.936,39700.0
2016-06-17 10:25:00,78.11,78.17,78.04,78.06,55742.0,70.945,70.9995,70.8815,70.8996,55742.0
2016-06-17 10:30:00,78.05,78.05,77.89,77.91,68122.0,70.8906,70.8906,70.7452,70.7634,68122.0
2016-06-17 10:35:00,77.9,78.01,77.89,78.0,39335.0,70.7543,70.8542,70.7452,70.8451,39335.0
2016-06-17 10:40:00,78.0,78.03,77.97,78.0,69896.0,70.8451,70.8724,70.8179,70.8451,69896.0
2016-06-17 10:45:00,78.01,78.1,78.01,78.07,43801.0,70.8542,70.936,70.8542,70.9087,43801.0
2016-06-17 10:50:00,78.07,78.09,78.04,78.08,49337.0,70.9087,70.9269,70.8815,70.9178,49337.0
2016-06-17 10:55:00,78.08,78.09,78.02,78.02,41367.0,70.9178,70.9269,70.8633,70.8633,41367.0
2016-06-17 11:00:00,78.02,78.04,77.91,77.93,58324.0,70.8633,70.8815,70.7634,70.7816,58324.0
2016-06-17 11:05:00,77.93,78.0,77.91,77.95,30563.0,70.7816,70.8451,70.7634,70.7997,30563.0
2016-06-17 11:10:00,77.95,77.99,77.87,77.91,58318.0,70.7997,70.8361,70.7271,70.7634,58318.0
2016-06-17 11:15:00,77.91,77.97,77.87,77.95,54044.0,70.7634,70.8179,70.7271,70.7997,54044.0
2016-06-17 11:20:00,77.96,77.98,77.93,77.93,51423.0,70.8088,70.827,70.7816,70.7816,51423.0
2016-06-17 11:25:00,77.93,77.96,77.82,77.82,69481.0,70.7816,70.8088,70.6816,70.6816,69481.0
2016-06-17 11:30:00,77.81,77.88,77.78,77.86,28332.0,70.6726,70.7361,70.6453,70.718,28332.0
2016-06-17 11:35:00,77.85,77.91,77.82,77.89,92985.0,70.7089,70.7634,70.6816,70.7452,92985.0
2016-06-17 11:40:00,77.88,77.95,77.88,77.93,60393.0,70.7361,70.7997,70.7361,70.7816,60393.0
2016-06-17 11:45:00,77.93,77.95,77.91,77.95,29533.0,70.7816,70.7997,70.7634,70.7997,29533.0
2016-06-17 11:50:00,77.95,77.95,77.87,77.88,28325.0,70.7997,70.7997,70.7271,70.7361,28325.0
2016-06-17 11:55:00,77.88,77.88,77.81,77.85,29131.0,70.7361,70.7361,70.6726,70.7089,29131.0
2016-06-17 12:00:00,77.86,77.96,77.85,77.93,40853.0,70.718,70.8088,70.7089,70.7816,40853.0
2016-06-17 12:05:00,77.94,78.04,77.92,78.03,57011.0,70.7906,70.8815,70.7725,70.8724,57011.0
2016-06-17 12:10:00,78.04,78.08,78.01,78.03,46504.0,70.8815,70.9178,70.8542,70.8724,46504.0
2016-06-17 12:15:00,78.03,78.05,77.95,77.99,18209.0,70.8724,70.8906,70.7997,70.8361,18209.0
2016-06-17 12:20:00,77.99,78.01,77.95,77.95,15490.0,70.8361,70.8542,70.7997,70.7997,15490.0
2016-06-17 12:25:00,77.94,77.98,77.91,77.98,28473.0,70.7906,70.827,70.7634,70.827,28473.0
2016-06-17 12:30:00,77.98,77.99,77.93,77.94,18406.0,70.827,70.8361,70.7816,70.7906,18406.0
2016-06-17 12:35:00,77.93,77.98,77.92,77.94,23054.0,70.7816,70.827,70.7725,70.7906,23054.0
2016-06-17 12:40:00,77.93,77.98,77.93,77.98,19347.0,70.7816,70.827,70.7816,70.827,19347.0
2016-06-17 12:45:00,77.97,78.0,77.88,77.9,50940.0,70.8179,70.8451,70.7361,70.7543,50940.0
2016-06-17 12:50:00,77.9,77.91,77.87,77.89,20512.0,70.7543,70.7634,70.7271,70.7452,20512.0
2016-06-17 12:55:00,77.89,77.9,77.85,77.89,29041.0,70.7452,70.7543,70.7089,70.7452,29041.0
2016-06-17 13:00:00,77.89,77.9,77.82,77.84,79154.0,70.7452,70.7543,70.6816,70.6998,79154.0
2016-06-17 13:05:00,77.84,77.95,77.84,77.95,33447.0,70.6998,70.7997,70.6998,70.7997,33447.0
2016-06-17 13:10:00,77.96,77.96,77.91,77.95,14020.0,70.8088,70.8088,70.7634,70.7997,14020.0
2016-06-17 13:15:00,77.95,77.98,77.93,77.96,19819.0,70.7997,70.827,70.7816,70.8088,19819.0
2016-06-17 13:20:00,77.96,77.98,77.93,77.96,21736.0,70.8088,70.827,70.7816,70.8088,21736.0
2016-06-17 13:25:00,77.97,78.0,77.94,77.94,23289.0,70.8179,70.8451,70.7906,70.7906,23289.0
2016-06-17 13:30:00,77.95,77.98,77.93,77.93,31250.0,70.7997,70.827,70.7816,70.7816,31250.0
2016-06-17 13:35:00,77.93,77.94,77.9,77.93,26640.0,70.7816,70.7906,70.7543,70.7816,26640.0
2016-06-17 13:40:00,77.94,77.99,77.94,77.97,30317.0,70.7906,70.8361,70.7906,70.8179,30317.0
2016-06-17 13:45:00,77.96,77.99,77.95,77.98,22260.0,70.8088,70.8361,70.7997,70.827,22260.0
2016-06-17 13:50:00,77.98,78.02,77.92,77.93,45068.0,70.827,70.8633,70.7725,70.7816,45068.0
2016-06-17 13:55:00,77.93,77.96,77.92,77.94,23377.0,70.7816,70.8088,70.7725,70.7906,23377.0
2016-06-17 14:00:00,77.93,77.98,77.91,77.93,29067.0,70.7816,70.827,70.7634,70.7816,29067.0
2016-06-17 14:05:00,77.93,77.93,77.86,77.89,47870.0,70.7816,70.7816,70.718,70.7452,47870.0
2016-06-17 14:10:00,77.9,77.96,77.89,77.92,40274.0,70.7543,70.8088,70.7452,70.7725,40274.0
2016-06-17 14:15:00,77.92,77.96,77.89,77.89,34506.0,70.7725,70.8088,70.7452,70.7452,34506.0
2016-06-17 14:20:00,77.89,78.0,77.86,77.98,107805.0,70.7452,70.8451,70.718,70.827,107805.0
2016-06-17 14:25:00,77.98,77.99,77.94,77.96,49362.0,70.827,70.8361,70.7906,70.8088,49362.0
2016-06-17 14:30:00,77.96,78.04,77.93,78.04,57449.0,70.8088,70.8815,70.7816,70.8815,57449.0
2016-06-17 14:35:00,78.03,78.05,77.99,78.0,34451.0,70.8724,70.8906,70.8361,70.8451,34451.0
2016-06-17 14:40:00,78.0,78.05,77.95,78.02,61777.0,70.8451,70.8906,70.7997,70.8633,61777.0
2016-06-17 14:45:00,78.02,78.02,77.98,78.01,59770.0,70.8633,70.8633,70.827,70.8542,59770.0
2016-06-17 14:50:00,78.01,78.03,78.0,78.0,73827.0,70.8542,70.8724,70.8451,70.8451,73827.0
2016-06-17 14:55:00,78.01,78.02,77.96,77.97,143415.0,70.8542,70.8633,70.8088,70.8179,143415.0
2016-06-17 15:00:00,77.97,77.99,77.95,77.95,164631.0,70.8179,70.8361,70.7997,70.7997,164631.0
2016-06-17 15:05:00,77.95,77.96,77.92,77.92,155167.0,70.7997,70.8088,70.7725,70.7725,155167.0
2016-06-17 15:10:00,77.92,77.93,77.89,77.89,173724.0,70.7725,70.7816,70.7452,70.7452,173724.0
2016-06-17 15:15:00,77.89,77.9,77.82,77.85,234350.0,70.7452,70.7543,70.6816,70.7089,234350.0
2016-06-17 15:20:00,77.85,77.88,77.84,77.87,216775.0,70.7089,70.7361,70.6998,70.7271,216775.0
2016-06-17 15:25:00,77.87,77.89,77.85,77.87,268770.0,70.7271,70.7452,70.7089,70.7271,268770.0
2016-06-17 15:30:00,77.87,77.9,77.84,77.89,451456.0,70.7271,70.7543,70.6998,70.7452,451456.0
2016-06-17 15:35:00,77.89,77.92,77.87,77.88,319561.0,70.7452,70.7725,70.7271,70.7361,319561.0
2016-06-17 15:40:00,77.88,77.89,77.82,77.88,436144.0,70.7361,70.7452,70.6816,70.7361,436144.0
2016-06-17 15:45:00,77.88,77.92,77.86,77.9,401501.0,70.7361,70.7725,70.718,70.7543,401501.0
2016-06-17 15:50:00,77.9,77.91,77.87,77.9,416060.0,70.7543,70.7634,70.7271,70.7543,416060.0
2016-06-17 15:55:00,77.9,77.95,77.89,77.95,734265.0,70.7543,70.7997,70.7452,70.7997,734265.0
2016-06-20 09:30:00,78.53,78.94,78.53,78.89,163761.0,71.3265,71.6989,71.3265,71.6535,163761.0
2016-06-20 09:35:00,78.9,79.05,78.89,79.05,110320.0,71.6626,71.7988,71.6535,71.7988,110320.0
2016-06-20 09:40:00,79.07,79.18,79.06,79.09,92891.0,71.817,71.9169,71.8079,71.8352,92891.0
2016-06-20 09:45:00,79.11,79.16,79.03,79.12,85732.0,71.8533,71.8987,71.7807,71.8624,85732.0
2016-06-20 09:50:00,79.11,79.12,79.03,79.09,117341.0,71.8533,71.8624,71.7807,71.8352,117341.0
2016-06-20 09:55:00,79.09,79.12,79.04,79.08,39076.0,71.8352,71.8624,71.7897,71.8261,39076.0
2016-06-20 10:00:00,79.08,79.27,79.08,79.26,56590.0,71.8261,71.9986,71.8261,71.9896,56590.0
2016-06-20 10:05:00,79.26,79.32,79.24,79.26,62384.0,71.9896,72.0441,71.9714,71.9896,62384.0
2016-06-20 10:10:00,79.27,79.28,79.18,79.18,40929.0,71.9986,72.0077,71.9169,71.9169,40929.0
2016-06-20 10:15:00,79.19,79.23,79.15,79.2,136539.0,71.926,71.9623,71.8896,71.9351,136539.0
2016-06-20 10:20:00,79.2,79.24,79.15,79.17,35054.0,71.9351,71.9714,71.8896,71.9078,35054.0
2016-06-20 10:25:00,79.16,79.2,79.12,79.16,24048.0,71.8987,71.9351,71.8624,71.8987,24048.0
2016-06-20 10:30:00,79.16,79.17,79.1,79.15,44592.0,71.8987,71.9078,71.8442,71.8896,44592.0
2016-06-20 10:35:00,79.15,79.16,79.06,79.1,30502.0,71.8896,71.8987,71.8079,71.8442,30502.0
2016-06-20 10:40:00,79.1,79.18,79.1,79.16,41601.0,71.8442,71.9169,71.8442,71.8987,41601.0
2016-06-20 10:45:00,79.16,79.21,79.16,79.2,21120.0,71.8987,71.9441,71.8987,71.9351,21120.0
2016-06-20 10:50:00,79.2,79.28,79.2,79.28,41391.0,71.9351,72.0077,71.9351,72.0077,41391.0
2016-06-20 10:55:00,79.29,79.3,79.27,79.28,31829.0,72.0168,72.0259,71.9986,72.0077,31829.0
2016-06-20 11:00:00,79.28,79.3,79.24,79.27,47698.0,72.0077,72.0259,71.9714,71.9986,47698.0
2016-06-20 11:05:00,79.28,79.35,79.27,79.34,49819.0,72.0077,72.0713,71.9986,72.0622,49819.0
2016-06-20 11:10:00,79.34,79.35,79.27,79.3,38795.0,72.0622,72.0713,71.9986,72.0259,38795.0
2016-06-20 11:15:00,79.29,79.31,79.27,79.29,38196.0,72.0168,72.035,71.9986,72.0168,38196.0
2016-06-20 11:20:00,79.3,79.31,79.22,79.23,38407.0,72.0259,72.035,71.9532,71.9623,38407.0
2016-06-20 11:25:00,79.23,79.27,79.19,79.21,28582.0,71.9623,71.9986,71.926,71.9441,28582.0
2016-06-20 11:30:00,79.2,79.2,79.17,79.19,26972.0,71.9351,71.9351,71.9078,71.926,26972.0
2016-06-20 11:35:00,79.19,79.22,79.17,79.2,37521.0,71.926,71.9532,71.9078,71.9351,37521.0
2016-06-20 11:40:00,79.2,79.22,79.16,79.16,23921.0,71.9351,71.9532,71.8987,71.8987,23921.0
2016-06-20 11:45:00,79.17,79.19,79.07,79.08,15799.0,71.9078,71.926,71.817,71.8261,15799.0
2016-06-20 11:50:00,79.08,79.13,79.07,79.08,34231.0,71.8261,71.8715,71.817,71.8261,34231.0
2016-06-20 11:55:00,79.09,79.13,79.05,79.12,32126.0,71.8352,71.8715,71.7988,71.8624,32126.0
2016-06-20 12:00:00,79.13,79.13,79.08,79.11,16406.0,71.8715,71.8715,71.8261,71.8533,16406.0
2016-06-20 12:05:00,79.11,79.12,79.07,79.08,27539.0,71.8533,71.8624,71.817,71.8261,27539.0
2016-06-20 12:10:00,79.09,79.1,79.01,79.04,28653.0,71.8352,71.8442,71.7625,71.7897,28653.0
2016-06-20 12:15:00,79.04,79.07,79.01,79.06,26306.0,71.7897,71.817,71.7625,71.8079,26306.0
2016-06-20 12:20:00,79.05,79.09,79.05,79.09,32915.0,71.7988,71.8352,71.7988,71.8352,32915.0
2016-06-20 12:25:00,79.08,79.09,79.04,79.09,74839.0,71.8261,71.8352,71.7897,71.8352,74839.0
2016-06-20 12:30:00,79.09,79.12,79.08,79.12,19072.0,71.8352,71.8624,71.8261,71.8624,19072.0
2016-06-20 12:35:00,79.12,79.13,79.09,79.09,10916.0,71.8624,71.8715,71.8352,71.8352,10916.0
2016-06-20 12:40:00,79.09,79.09,79.06,79.06,15942.0,71.8352,71.8352,71.8079,71.8079,15942.0
2016-06-20 12:45:00,79.06,79.08,79.02,79.07,36294.0,71.8079,71.8261,71.7716,71.817,36294.0
2016-06-20 12:50:00,79.07,79.12,79.06,79.12,42555.0,71.817,71.8624,71.8079,71.8624,42555.0
2016-06-20 12:55:00,79.11,79.13,79.07,79.08,25769.0,71.8533,71.8715,71.817,71.8261,25769.0
2016-06-20 13:00:00,79.08,79.12,79.06,79.12,15730.0,71.8261,71.8624,71.8079,71.8624,15730.0
2016-06-20 13:05:00,79.11,79.13,79.09,79.12,23285.0,71.8533,71.8715,71.8352,71.8624,23285.0
2016-06-20 13:10:00,79.11,79.11,78.96,78.96,22729.0,71.8533,71.8533,71.7171,71.7171,22729.0
2016-06-20 13:15:00,78.96,79.0,78.95,78.97,19570.0,71.7171,71.7534,71.708,71.7262,19570.0
2016-06-20 13:20:00,78.97,79.01,78.95,79.01,30602.0,71.7262,71.7625,71.708,71.7625,30602.0
2016-06-20 13:25:00,79.01,79.01,78.9,78.92,46210.0,71.7625,71.7625,71.6626,71.6807,46210.0
2016-06-20 13:30:00,78.92,78.98,78.91,78.96,34530.0,71.6807,71.7352,71.6717,71.7171,34530.0
2016-06-20 13:35:00,78.96,79.0,78.95,78.99,23700.0,71.7171,71.7534,71.708,71.7443,23700.0
2016-06-20 13:40:00,78.99,79.03,78.97,79.03,18818.0,71.7443,71.7807,71.7262,71.7807,18818.0
2016-06-20 13:45:00,79.02,79.04,79.0,79.04,21938.0,71.7716,71.7897,71.7534,71.7897,21938.0
2016-06-20 13:50:00,79.03,79.07,79.02,79.04,17041.0,71.7807,71.817,71.7716,71.7897,17041.0
2016-06-20 13:55:00,79.04,79.04,79.02,79.03,16252.0,71.7897,71.7897,71.7716,71.7807,16252.0
2016-06-20 14:00:00,79.03,79.04,79.01,79.02,16539.0,71.7807,71.7897,71.7625,71.7716,16539.0
2016-06-20 14:05:00,79.01,79.02,78.96,78.97,19116.0,71.7625,71.7716,71.7171,71.7262,19116.0
2016-06-20 14:10:00,78.96,78.99,78.94,78.95,33160.0,71.7171,71.7443,71.6989,71.708,33160.0
2016-06-20 14:15:00,78.95,78.97,78.92,78.95,30584.0,71.708,71.7262,71.6807,71.708,30584.0
2016-06-20 14:20:00,78.95,78.96,78.91,78.96,12938.0,71.708,71.7171,71.6717,71.7171,12938.0
2016-06-20 14:25:00,78.95,78.96,78.86,78.87,43539.0,71.708,71.7171,71.6263,71.6353,43539.0
2016-06-20 14:30:00,78.87,78.87,78.84,78.86,16381.0,71.6353,71.6353,71.6081,71.6263,16381.0
2016-06-20 14:35:00,78.86,78.89,78.84,78.84,19958.0,71.6263,71.6535,71.6081,71.6081,19958.0
2016-06-20 14:40:00,78.85,78.87,78.81,78.84,21427.0,71.6172,71.6353,71.5808,71.6081,21427.0
2016-06-20 14:45:00,78.84,78.94,78.84,78.93,65674.0,71.6081,71.6989,71.6081,71.6898,65674.0
2016-06-20 14:50:00,78.94,78.97,78.92,78.95,34664.0,71.6989,71.7262,71.6807,71.708,34664.0
2016-06-20 14:55:00,78.95,78.98,78.93,78.95,22067.0,71.708,71.7352,71.6898,71.708,22067.0
2016-06-20 15:00:00,78.95,78.98,78.93,78.98,26686.0,71.708,71.7352,71.6898,71.7352,26686.0
2016-06-20 15:05:00,78.98,78.99,78.89,78.91,21289.0,71.7352,71.7443,71.6535,71.6717,21289.0
2016-06-20 15:10:00,78.91,78.91,78.88,78.91,21052.0,71.6717,71.6717,71.6444,71.6717,21052.0
2016-06-20 15:15:00,78.91,78.91,78.81,78.84,50108.0,71.6717,71.6717,71.5808,71.6081,50108.0
2016-06-20 15:20:00,78.83,78.86,78.81,78.83,42734.0,71.599,71.6263,71.5808,71.599,42734.0
2016-06-20 15:25:00,78.83,78.83,78.74,78.76,62688.0,71.599,71.599,71.5173,71.5354,62688.0
2016-06-20 15:30:00,78.75,78.78,78.74,78.76,173772.0,71.5263,71.5536,71.5173,71.5354,173772.0
2016-06-20 15:35:00,78.75,78.8,78.75,78.78,53193.0,71.5263,71.5718,71.5263,71.5536,53193.0
2016-06-20 15:40:00,78.78,78.84,78.75,78.8,49586.0,71.5536,71.6081,71.5263,71.5718,49586.0
2016-06-20 15:45:00,78.8,78.8,78.67,78.67,92212.0,71.5718,71.5718,71.4537,71.4537,92212.0
2016-06-20 15:50:00,78.67,78.67,78.59,78.6,126673.0,71.4537,71.4537,71.381,71.3901,126673.0
2016-06-20 15:55:00,78.6,78.69,78.6,78.64,376374.0,71.3901,71.4718,71.3901,71.4264,376374.0
2016-06-21 09:30:00,78.86,78.86,78.59,78.66,129690.0,71.6263,71.6263,71.381,71.4446,129690.0
2016-06-21 09:35:00,78.65,78.71,78.55,78.67,59234.0,71.4355,71.49,71.3447,71.4537,59234.0
2016-06-21 09:40:00,78.66,78.71,78.61,78.62,77504.0,71.4446,71.49,71.3992,71.4083,77504.0
2016-06-21 09:45:00,78.63,78.7,78.53,78.69,80692.0,71.4173,71.4809,71.3265,71.4718,80692.0
2016-06-21 09:50:00,78.68,78.71,78.54,78.61,34431.0,71.4628,71.49,71.3356,71.3992,34431.0
2016-06-21 09:55:00,78.6,78.6,78.51,78.53,40513.0,71.3901,71.3901,71.3084,71.3265,40513.0
2016-06-21 10:00:00,78.53,78.54,78.41,78.45,34327.0,71.3265,71.3356,71.2175,71.2539,34327.0
2016-06-21 10:05:00,78.42,78.49,78.41,78.42,94868.0,71.2266,71.2902,71.2175,71.2266,94868.0
2016-06-21 10:10:00,78.42,78.55,78.41,78.55,27060.0,71.2266,71.3447,71.2175,71.3447,27060.0
2016-06-21 10:15:00,78.55,78.56,78.46,78.5,26091.0,71.3447,71.3538,71.2629,71.2993,26091.0
2016-06-21 10:20:00,78.5,78.5,78.32,78.41,52545.0,71.2993,71.2993,71.1358,71.2175,52545.0
2016-06-21 10:25:00,78.41,78.52,78.38,78.48,31461.0,71.2175,71.3174,71.1903,71.2811,31461.0
2016-06-21 10:30:00,78.48,78.52,78.45,78.48,41551.0,71.2811,71.3174,71.2539,71.2811,41551.0
2016-06-21 10:35:00,78.5,78.51,78.43,78.45,36699.0,71.2993,71.3084,71.2357,71.2539,36699.0
2016-06-21 10:40:00,78.45,78.5,78.4,78.48,66820.0,71.2539,71.2993,71.2084,71.2811,66820.0
2016-06-21 10:45:00,78.47,78.47,78.37,78.39,22771.0,71.272,71.272,71.1812,71.1994,22771.0
2016-06-21 10:50:00,78.38,78.41,78.36,78.41,19728.0,71.1903,71.2175,71.1721,71.2175,19728.0
2016-06-21 10:55:00,78.4,78.4,78.35,78.38,47038.0,71.2084,71.2084,71.163,71.1903,47038.0
2016-06-21 11:00:00,78.38,78.52,78.37,78.51,26413.0,71.1903,71.3174,71.1812,71.3084,26413.0
2016-06-21 11:05:00,78.52,78.56,78.5,78.54,56994.0,71.3174,71.3538,71.2993,71.3356,56994.0
2016-06-21 11:10:00,78.54,78.59,78.48,78.59,31653.0,71.3356,71.381,71.2811,71.381,31653.0
2016-06-21 11:15:00,78.6,78.64,78.58,78.6,31151.0,71.3901,71.4264,71.3719,71.3901,31151.0
2016-06-21 11:20:00,78.61,78.62,78.54,78.54,40541.0,71.3992,71.4083,71.3356,71.3356,40541.0
2016-06-21 11:25:00,78.54,78.57,78.52,78.52,29260.0,71.3356,71.3629,71.3174,71.3174,29260.0
2016-06-21 11:30:00,78.51,78.51,78.41,78.42,19557.0,71.3084,71.3084,71.2175,71.2266,19557.0
2016-06-21 11:35:00,78.43,78.45,78.41,78.45,9729.0,71.2357,71.2539,71.2175,71.2539,9729.0
2016-06-21 11:40:00,78.45,78.46,78.41,78.42,14568.0,71.2539,71.2629,71.2175,71.2266,14568.0
2016-06-21 11:45:00,78.42,78.43,78.36,78.41,21688.0,71.2266,71.2357,71.1721,71.2175,21688.0
2016-06-21 11:50:00,78.41,78.41,78.36,78.37,16264.0,71.2175,71.2175,71.1721,71.1812,16264.0
2016-06-21 11:55:00,78.37,78.45,78.37,78.45,30599.0,71.1812,71.2539,71.1812,71.2539,30599.0
2016-06-21 12:00:00,78.45,78.46,78.42,78.43,17716.0,71.2539,71.2629,71.2266,71.2357,17716.0
2016-06-21 12:05:00,78.42,78.46,78.4,78.45,10876.0,71.2266,71.2629,71.2084,71.2539,10876.0
2016-06-21 12:10:00,78.44,78.45,78.41,78.43,13164.0,71.2448,71.2539,71.2175,71.2357,13164.0
2016-06-21 12:15:00,78.42,78.47,78.42,78.46,15668.0,71.2266,71.272,71.2266,71.2629,15668.0
2016-06-21 12:20:00,78.46,78.5,78.45,78.5,21133.0,71.2629,71.2993,71.2539,71.2993,21133.0
2016-06-21 12:25:00,78.49,78.52,78.49,78.51,5458.0,71.2902,71.3174,71.2902,71.3084,5458.0
2016-06-21 12:30:00,78.51,78.54,78.49,78.5,6518.0,71.3084,71.3356,71.2902,71.2993,6518.0
2016-06-21 12:35:00,78.49,78.52,78.48,78.48,15102.0,71.2902,71.3174,71.2811,71.2811,15102.0
2016-06-21 12:40:00,78.48,78.5,78.48,78.5,3529.0,71.2811,71.2993,71.2811,71.2993,3529.0
2016-06-21 12:45:00,78.5,78.5,78.43,78.44,5204.0,71.2993,71.2993,71.2357,71.2448,5204.0
2016-06-21 12:50:00,78.44,78.44,78.39,78.4,8997.0,71.2448,71.2448,71.1994,71.2084,8997.0
2016-06-21 12:55:00,78.39,78.41,78.37,78.4,10297.0,71.1994,71.2175,71.1812,71.2084,10297.0
2016-06-21 13:00:00,78.4,78.41,78.38,78.39,7408.0,71.2084,71.2175,71.1903,71.1994,7408.0
2016-06-21 13:05:00,78.39,78.45,78.38,78.44,36324.0,71.1994,71.2539,71.1903,71.2448,36324.0
2016-06-21 13:10:00,78.43,78.44,78.39,78.43,14194.0,71.2357,71.2448,71.1994,71.2357,14194.0
2016-06-21 13:15:00,78.43,78.46,78.42,78.44,6762.0,71.2357,71.2629,71.2266,71.2448,6762.0
2016-06-21 13:20:00,78.43,78.44,78.37,78.37,34196.0,71.2357,71.2448,71.1812,71.1812,34196.0
2016-06-21 13:25:00,78.35,78.37,78.35,78.37,9426.0,71.163,71.1812,71.163,71.1812,9426.0
2016-06-21 13:30:00,78.36,78.4,78.35,78.36,8576.0,71.1721,71.2084,71.163,71.1721,8576.0
2016-06-21 13:35:00,78.35,78.36,78.29,78.32,12411.0,71.163,71.1721,71.1085,71.1358,12411.0
2016-06-21 13:40:00,78.32,78.36,78.32,78.36,20324.0,71.1358,71.1721,71.1358,71.1721,20324.0
2016-06-21 13:45:00,78.36,78.37,78.3,78.32,35565.0,71.1721,71.1812,71.1176,71.1358,35565.0
2016-06-21 13:50:00,78.32,78.36,78.32,78.36,8918.0,71.1358,71.1721,71.1358,71.1721,8918.0
2016-06-21 13:55:00,78.35,78.41,78.35,78.38,16601.0,71.163,71.2175,71.163,71.1903,16601.0
2016-06-21 14:00:00,78.39,78.39,78.35,78.37,10920.0,71.1994,71.1994,71.163,71.1812,10920.0
2016-06-21 14:05:00,78.37,78.43,78.35,78.42,28613.0,71.1812,71.2357,71.163,71.2266,28613.0
2016-06-21 14:10:00,78.42,78.46,78.42,78.45,26026.0,71.2266,71.2629,71.2266,71.2539,26026.0
2016-06-21 14:15:00,78.46,78.48,78.44,78.45,10504.0,71.2629,71.2811,71.2448,71.2539,10504.0
2016-06-21 14:20:00,78.45,78.46,78.43,78.45,7599.0,71.2539,71.2629,71.2357,71.2539,7599.0
2016-06-21 14:25:00,78.45,78.48,78.45,78.46,5554.0,71.2539,71.2811,71.2539,71.2629,5554.0
2016-06-21 14:30:00,78.47,78.49,78.43,78.48,14191.0,71.272,71.2902,71.2357,71.2811,14191.0
2016-06-21 14:35:00,78.48,78.63,78.48,78.59,192136.0,71.2811,71.4173,71.2811,71.381,192136.0
2016-06-21 14:40:00,78.61,78.61,78.54,78.54,27650.0,71.3992,71.3992,71.3356,71.3356,27650.0
2016-06-21 14:45:00,78.54,78.58,78.53,78.55,7600.0,71.3356,71.3719,71.3265,71.3447,7600.0
2016-06-21 14:50:00,78.54,78.57,78.53,78.54,9439.0,71.3356,71.3629,71.3265,71.3356,9439.0
2016-06-21 14:55:00,78.55,78.55,78.5,78.5,11847.0,71.3447,71.3447,71.2993,71.2993,11847.0
2016-06-21 15:00:00,78.5,78.52,78.42,78.43,86002.0,71.2993,71.3174,71.2266,71.2357,86002.0
2016-06-21 15:05:00,78.42,78.46,78.41,78.44,14020.0,71.2266,71.2629,71.2175,71.2448,14020.0
2016-06-21 15:10:00,78.44,78.47,78.42,78.46,28046.0,71.2448,71.272,71.2266,71.2629,28046.0
2016-06-21 15:15:00,78.47,78.55,78.47,78.54,68065.0,71.272,71.3447,71.272,71.3356,68065.0
2016-06-21 15:20:00,78.55,78.57,78.5,78.55,56140.0,71.3447,71.3629,71.2993,71.3447,56140.0
2016-06-21 15:25:00,78.55,78.62,78.55,78.6,37458.0,71.3447,71.4083,71.3447,71.3901,37458.0
2016-06-21 15:30:00,78.59,78.6,78.53,78.55,58466.0,71.381,71.3901,71.3265,71.3447,58466.0
2016-06-21 15:35:00,78.55,78.61,78.54,78.57,43856.0,71.3447,71.3992,71.3356,71.3629,43856.0
2016-06-21 15:40:00,78.57,78.57,78.45,78.48,36954.0,71.3629,71.3629,71.2539,71.2811,36954.0
2016-06-21 15:45:00,78.48,78.55,78.46,78.51,31755.0,71.2811,71.3447,71.2629,71.3084,31755.0
2016-06-21 15:50:00,78.52,78.54,78.48,78.49,64811.0,71.3174,71.3356,71.2811,71.2902,64811.0
2016-06-21 15:55:00,78.5,78.51,78.44,78.45,155065.0,71.2993,71.3084,71.2448,71.2539,155065.0
2016-06-22 09:30:00,78.51,78.59,78.44,78.49,126936.0,71.3084,71.381,71.2448,71.2902,126936.0
2016-06-22 09:35:00,78.5,78.52,78.39,78.49,81372.0,71.2993,71.3174,71.1994,71.2902,81372.0
2016-06-22 09:40:00,78.48,78.57,78.46,78.54,82141.0,71.2811,71.3629,71.2629,71.3356,82141.0
2016-06-22 09:45:00,78.52,78.52,78.46,78.52,51859.0,71.3174,71.3174,71.2629,71.3174,51859.0
2016-06-22 09:50:00,78.53,78.54,78.48,78.51,30591.0,71.3265,71.3356,71.2811,71.3084,30591.0
2016-06-22 09:55:00,78.5,78.53,78.48,78.49,35440.0,71.2993,71.3265,71.2811,71.2902,35440.0
2016-06-22 10:00:00,78.48,78.54,78.44,78.5,44257.0,71.2811,71.3356,71.2448,71.2993,44257.0
2016-06-22 10:05:00,78.5,78.66,78.49,78.64,25244.0,71.2993,71.4446,71.2902,71.4264,25244.0
2016-06-22 10:10:00,78.64,78.64,78.59,78.63,23212.0,71.4264,71.4264,71.381,71.4173,23212.0
2016-06-22 10:15:00,78.65,78.69,78.62,78.67,25781.0,71.4355,71.4718,71.4083,71.4537,25781.0
2016-06-22 10:20:00,78.67,78.7,78.64,78.67,22327.0,71.4537,71.4809,71.4264,71.4537,22327.0
2016-06-22 10:25:00,78.67,78.74,78.67,78.73,42890.0,71.4537,71.5173,71.4537,71.5082,42890.0
2016-06-22 10:30:00,78.71,78.74,78.66,78.73,99882.0,71.49,71.5173,71.4446,71.5082,99882.0
2016-06-22 10:35:00,78.73,78.74,78.7,78.73,56036.0,71.5082,71.5173,71.4809,71.5082,56036.0
2016-06-22 10:40:00,78.72,78.8,78.71,78.8,82284.0,71.4991,71.5718,71.49,71.5718,82284.0
2016-06-22 10:45:00,78.8,78.82,78.76,78.78,32741.0,71.5718,71.5899,71.5354,71.5536,32741.0
2016-06-22 10:50:00,78.77,78.86,78.77,78.85,44612.0,71.5445,71.6263,71.5445,71.6172,44612.0
2016-06-22 10:55:00,78.85,78.86,78.81,78.82,15679.0,71.6172,71.6263,71.5808,71.5899,15679.0
2016-06-22 11:00:00,78.83,78.85,78.8,78.83,34268.0,71.599,71.6172,71.5718,71.599,34268.0
2016-06-22 11:05:00,78.83,78.83,78.78,78.8,23645.0,71.599,71.599,71.5536,71.5718,23645.0
2016-06-22 11:10:00,78.8,78.86,78.79,78.84,86831.0,71.5718,71.6263,71.5627,71.6081,86831.0
2016-06-22 11:15:00,78.83,78.91,78.81,78.89,98271.0,71.599,71.6717,71.5808,71.6535,98271.0
2016-06-22 11:20:00,78.89,78.92,78.85,78.85,545065.0,71.6535,71.6807,71.6172,71.6172,545065.0
2016-06-22 11:25:00,78.84,78.95,78.84,78.94,58547.0,71.6081,71.708,71.6081,71.6989,58547.0
2016-06-22 11:30:00,78.94,78.94,78.68,78.7,85149.0,71.6989,71.6989,71.4628,71.4809,85149.0
2016-06-22 11:35:00,78.69,78.79,78.67,78.77,49446.0,71.4718,71.5627,71.4537,71.5445,49446.0
2016-06-22 11:40:00,78.75,78.77,78.7,78.75,55331.0,71.5263,71.5445,71.4809,71.5263,55331.0
2016-06-22 11:45:00,78.75,78.78,78.73,78.74,19193.0,71.5263,71.5536,71.5082,71.5173,19193.0
2016-06-22 11:50:00,78.73,78.77,78.71,78.77,16492.0,71.5082,71.5445,71.49,71.5445,16492.0
2016-06-22 11:55:00,78.75,78.78,78.75,78.75,40898.0,71.5263,71.5536,71.5263,71.5263,40898.0
2016-06-22 12:00:00,78.75,78.78,78.74,78.77,19338.0,71.5263,71.5536,71.5173,71.5445,19338.0
2016-06-22 12:05:00,78.77,78.79,78.72,78.73,21802.0,71.5445,71.5627,71.4991,71.5082,21802.0
2016-06-22 12:10:00,78.75,78.78,78.74,78.75,16593.0,71.5263,71.5536,71.5173,71.5263,16593.0
2016-06-22 12:15:00,78.75,78.77,78.68,78.7,47200.0,71.5263,71.5445,71.4628,71.4809,47200.0
2016-06-22 12:20:00,78.69,78.72,78.57,78.59,143872.0,71.4718,71.4991,71.3629,71.381,143872.0
2016-06-22 12:25:00,78.57,78.6,78.55,78.59,34851.0,71.3629,71.3901,71.3447,71.381,34851.0
2016-06-22 12:30:00,78.59,78.61,78.56,78.6,16712.0,71.381,71.3992,71.3538,71.3901,16712.0
2016-06-22 12:35:00,78.59,78.59,78.54,78.55,11127.0,71.381,71.381,71.3356,71.3447,11127.0
2016-06-22 12:40:00,78.55,78.57,78.53,78.54,36581.0,71.3447,71.3629,71.3265,71.3356,36581.0
2016-06-22 12:45:00,78.54,78.54,78.46,78.53,42486.0,71.3356,71.3356,71.2629,71.3265,42486.0
2016-06-22 12:50:00,78.54,78.58,78.52,78.55,40747.0,71.3356,71.3719,71.3174,71.3447,40747.0
2016-06-22 12:55:00,78.55,78.59,78.53,78.59,13839.0,71.3447,71.381,71.3265,71.381,13839.0
2016-06-22 13:00:00,78.58,78.58,78.51,78.51,82551.0,71.3719,71.3719,71.3084,71.3084,82551.0
2016-06-22 13:05:00,78.51,78.52,78.39,78.39,20947.0,71.3084,71.3174,71.1994,71.1994,20947.0
2016-06-22 13:10:00,78.39,78.41,78.35,78.41,39894.0,71.1994,71.2175,71.163,71.2175,39894.0
2016-06-22 13:15:00,78.41,78.42,78.35,78.4,37566.0,71.2175,71.2266,71.163,71.2084,37566.0
2016-06-22 13:20:00,78.4,78.42,78.37,78.38,13913.0,71.2084,71.2266,71.1812,71.1903,13913.0
2016-06-22 13:25:00,78.38,78.46,78.37,78.45,120342.0,71.1903,71.2629,71.1812,71.2539,120342.0
2016-06-22 13:30:00,78.44,78.48,78.43,78.46,24563.0,71.2448,71.2811,71.2357,71.2629,24563.0
2016-06-22 13:35:00,78.47,78.5,78.43,78.5,22545.0,71.272,71.2993,71.2357,71.2993,22545.0
2016-06-22 13:40:00,78.51,78.53,78.48,78.51,11508.0,71.3084,71.3265,71.2811,71.3084,11508.0
2016-06-22 13:45:00,78.51,78.53,78.48,78.52,9500.0,71.3084,71.3265,71.2811,71.3174,9500.0
2016-06-22 13:50:00,78.52,78.61,78.51,78.6,35809.0,71.3174,71.3992,71.3084,71.3901,35809.0
2016-06-22 13:55:00,78.61,78.61,78.55,78.56,9235.0,71.3992,71.3992,71.3447,71.3538,9235.0
2016-06-22 14:00:00,78.56,78.6,78.53,78.57,21539.0,71.3538,71.3901,71.3265,71.3629,21539.0
2016-06-22 14:05:00,78.57,78.63,78.55,78.57,25223.0,71.3629,71.4173,71.3447,71.3629,25223.0
2016-06-22 14:10:00,78.56,78.58,78.55,78.56,19348.0,71.3538,71.3719,71.3447,71.3538,19348.0
2016-06-22 14:15:00,78.56,78.58,78.54,78.55,33072.0,71.3538,71.3719,71.3356,71.3447,33072.0
2016-06-22 14:20:00,78.54,78.54,78.49,78.53,43867.0,71.3356,71.3356,71.2902,71.3265,43867.0
2016-06-22 14:25:00,78.53,78.58,78.52,78.56,52369.0,71.3265,71.3719,71.3174,71.3538,52369.0
2016-06-22 14:30:00,78.56,78.58,78.5,78.52,24859.0,71.3538,71.3719,71.2993,71.3174,24859.0
2016-06-22 14:35:00,78.51,78.51,78.44,78.45,23714.0,71.3084,71.3084,71.2448,71.2539,23714.0
2016-06-22 14:40:00,78.45,78.49,78.42,78.44,21194.0,71.2539,71.2902,71.2266,71.2448,21194.0
2016-06-22 14:45:00,78.43,78.44,78.38,78.42,37976.0,71.2357,71.2448,71.1903,71.2266,37976.0
2016-06-22 14:50:00,78.42,78.44,78.39,78.43,25196.0,71.2266,71.2448,71.1994,71.2357,25196.0
2016-06-22 14:55:00,78.43,78.44,78.41,78.44,9441.0,71.2357,71.2448,71.2175,71.2448,9441.0
2016-06-22 15:00:00,78.43,78.53,78.42,78.52,68987.0,71.2357,71.3265,71.2266,71.3174,68987.0
2016-06-22 15:05:00,78.52,78.52,78.41,78.41,17292.0,71.3174,71.3174,71.2175,71.2175,17292.0
2016-06-22 15:10:00,78.42,78.43,78.39,78.41,22035.0,71.2266,71.2357,71.1994,71.2175,22035.0
2016-06-22 15:15:00,78.41,78.47,78.4,78.41,27132.0,71.2175,71.272,71.2084,71.2175,27132.0
2016-06-22 15:20:00,78.4,78.4,78.34,78.37,26655.0,71.2084,71.2084,71.1539,71.1812,26655.0
2016-06-22 15:25:00,78.37,78.39,78.34,78.36,41030.0,71.1812,71.1994,71.1539,71.1721,41030.0
2016-06-22 15:30:00,78.36,78.39,78.34,78.38,57309.0,71.1721,71.1994,71.1539,71.1903,57309.0
2016-06-22 15:35:00,78.38,78.43,78.31,78.43,59770.0,71.1903,71.2357,71.1267,71.2357,59770.0
2016-06-22 15:40:00,78.44,78.45,78.37,78.37,45723.0,71.2448,71.2539,71.1812,71.1812,45723.0
2016-06-22 15:45:00,78.37,78.41,78.33,78.37,55110.0,71.1812,71.2175,71.1449,71.1812,55110.0
2016-06-22 15:50:00,78.36,78.37,78.28,78.37,128268.0,71.1721,71.1812,71.0995,71.1812,128268.0
2016-06-22 15:55:00,78.36,78.4,78.29,78.33,131623.0,71.1721,71.2084,71.1085,71.1449,131623.0
2016-06-23 09:30:00,79.06,79.1,78.93,78.96,124926.0,71.8079,71.8442,71.6898,71.7171,124926.0
2016-06-23 09:35:00,78.96,78.97,78.81,78.84,43662.0,71.7171,71.7262,71.5808,71.6081,43662.0
2016-06-23 09:40:00,78.83,78.93,78.82,78.92,78938.0,71.599,71.6898,71.5899,71.6807,78938.0
2016-06-23 09:45:00,78.93,79.02,78.9,78.93,63268.0,71.6898,71.7716,71.6626,71.6898,63268.0
2016-06-23 09:50:00,78.93,78.95,78.82,78.82,114911.0,71.6898,71.708,71.5899,71.5899,114911.0
2016-06-23 09:55:00,78.81,78.89,78.8,78.89,34952.0,71.5808,71.6535,71.5718,71.6535,34952.0
2016-06-23 10:00:00,78.9,79.02,78.87,79.0,121683.0,71.6626,71.7716,71.6353,71.7534,121683.0
2016-06-23 10:05:00,78.99,79.02,78.96,78.98,101091.0,71.7443,71.7716,71.7171,71.7352,101091.0
2016-06-23 10:10:00,78.98,79.02,78.96,78.98,43362.0,71.7352,71.7716,71.7171,71.7352,43362.0
2016-06-23 10:15:00,78.98,79.03,78.88,78.88,105330.0,71.7352,71.7807,71.6444,71.6444,105330.0
2016-06-23 10:20:00,78.89,78.97,78.88,78.93,35587.0,71.6535,71.7262,71.6444,71.6898,35587.0
2016-06-23 10:25:00,78.94,78.99,78.89,78.9,40624.0,71.6989,71.7443,71.6535,71.6626,40624.0
2016-06-23 10:30:00,78.91,78.91,78.75,78.8,114391.0,71.6717,71.6717,71.5263,71.5718,114391.0
2016-06-23 10:35:00,78.8,78.82,78.77,78.8,26786.0,71.5718,71.5899,71.5445,71.5718,26786.0
2016-06-23 10:40:00,78.79,78.83,78.79,78.81,98091.0,71.5627,71.599,71.5627,71.5808,98091.0
2016-06-23 10:45:00,78.81,78.83,78.78,78.83,44461.0,71.5808,71.599,71.5536,71.599,44461.0
2016-06-23 10:50:00,78.84,78.89,78.83,78.89,31759.0,71.6081,71.6535,71.599,71.6535,31759.0
2016-06-23 10:55:00,78.89,78.91,78.86,78.86,47155.0,71.6535,71.6717,71.6263,71.6263,47155.0
2016-06-23 11:00:00,78.87,78.92,78.86,78.92,34025.0,71.6353,71.6807,71.6263,71.6807,34025.0
2016-06-23 11:05:00,78.92,78.95,78.91,78.92,37297.0,71.6807,71.708,71.6717,71.6807,37297.0
2016-06-23 11:10:00,78.91,78.94,78.87,78.93,36673.0,71.6717,71.6989,71.6353,71.6898,36673.0
2016-06-23 11:15:00,78.93,79.0,78.93,78.98,33434.0,71.6898,71.7534,71.6898,71.7352,33434.0
2016-06-23 11:20:00,78.98,79.0,78.96,79.0,50480.0,71.7352,71.7534,71.7171,71.7534,50480.0
2016-06-23 11:25:00,78.99,79.03,78.95,79.02,60485.0,71.7443,71.7807,71.708,71.7716,60485.0
2016-06-23 11:30:00,79.03,79.05,79.01,79.04,50243.0,71.7807,71.7988,71.7625,71.7897,50243.0
2016-06-23 11:35:00,79.04,79.07,79.03,79.05,33048.0,71.7897,71.817,71.7807,71.7988,33048.0
2016-06-23 11:40:00,79.05,79.05,78.96,78.98,63434.0,71.7988,71.7988,71.7171,71.7352,63434.0
2016-06-23 11:45:00,78.98,79.0,78.95,79.0,69761.0,71.7352,71.7534,71.708,71.7534,69761.0
2016-06-23 11:50:00,79.0,79.04,79.0,79.01,24069.0,71.7534,71.7897,71.7534,71.7625,24069.0
2016-06-23 11:55:00,79.0,79.04,79.0,79.03,65430.0,71.7534,71.7897,71.7534,71.7807,65430.0
2016-06-23 12:00:00,79.03,79.09,79.02,79.02,36804.0,71.7807,71.8352,71.7716,71.7716,36804.0
2016-06-23 12:05:00,79.02,79.06,79.02,79.05,14782.0,71.7716,71.8079,71.7716,71.7988,14782.0
2016-06-23 12:10:00,79.06,79.07,79.02,79.04,21403.0,71.8079,71.817,71.7716,71.7897,21403.0
2016-06-23 12:15:00,79.03,79.04,78.99,79.01,17093.0,71.7807,71.7897,71.7443,71.7625,17093.0
2016-06-23 12:20:00,79.01,79.01,78.98,78.99,25763.0,71.7625,71.7625,71.7352,71.7443,25763.0
2016-06-23 12:25:00,78.98,79.0,78.97,78.97,40731.0,71.7352,71.7534,71.7262,71.7262,40731.0
2016-06-23 12:30:00,78.97,78.98,78.95,78.96,15416.0,71.7262,71.7352,71.708,71.7171,15416.0
2016-06-23 12:35:00,78.96,79.0,78.94,78.94,29697.0,71.7171,71.7534,71.6989,71.6989,29697.0
2016-06-23 12:40:00,78.95,78.96,78.9,78.92,61337.0,71.708,71.7171,71.6626,71.6807,61337.0
2016-06-23 12:45:00,78.91,78.92,78.87,78.87,44824.0,71.6717,71.6807,71.6353,71.6353,44824.0
2016-06-23 12:50:00,78.88,78.92,78.88,78.92,63109.0,71.6444,71.6807,71.6444,71.6807,63109.0
2016-06-23 12:55:00,78.92,78.92,78.89,78.91,31161.0,71.6807,71.6807,71.6535,71.6717,31161.0
2016-06-23 13:00:00,78.91,78.93,78.9,78.92,77450.0,71.6717,71.6898,71.6626,71.6807,77450.0
2016-06-23 13:05:00,78.91,78.92,78.87,78.92,22805.0,71.6717,71.6807,71.6353,71.6807,22805.0
2016-06-23 13:10:00,78.91,78.94,78.9,78.91,58909.0,71.6717,71.6989,71.6626,71.6717,58909.0
2016-06-23 13:15:00,78.92,78.95,78.89,78.95,53321.0,71.6807,71.708,71.6535,71.708,53321.0
2016-06-23 13:20:00,78.94,78.96,78.93,78.93,16447.0,71.6989,71.7171,71.6898,71.6898,16447.0
2016-06-23 13:25:00,78.92,78.94,78.91,78.92,11244.0,71.6807,71.6989,71.6717,71.6807,11244.0
2016-06-23 13:30:00,78.93,78.95,78.9,78.92,27018.0,71.6898,71.708,71.6626,71.6807,27018.0
2016-06-23 13:35:00,78.91,78.91,78.84,78.86,23803.0,71.6717,71.6717,71.6081,71.6263,23803.0
2016-06-23 13:40:00,78.86,78.87,78.81,78.86,23655.0,71.6263,71.6353,71.5808,71.6263,23655.0
2016-06-23 13:45:00,78.86,78.86,78.82,78.83,8558.0,71.6263,71.6263,71.5899,71.599,8558.0
2016-06-23 13:50:00,78.83,78.85,78.81,78.85,18520.0,71.599,71.6172,71.5808,71.6172,18520.0
2016-06-23 13:55:00,78.85,78.86,78.82,78.84,11652.0,71.6172,71.6263,71.5899,71.6081,11652.0
2016-06-23 14:00:00,78.84,78.85,78.81,78.85,25977.0,71.6081,71.6172,71.5808,71.6172,25977.0
2016-06-23 14:05:00,78.85,78.86,78.82,78.84,52596.0,71.6172,71.6263,71.5899,71.6081,52596.0
2016-06-23 14:10:00,78.85,78.88,78.85,78.86,11100.0,71.6172,71.6444,71.6172,71.6263,11100.0
2016-06-23 14:15:00,78.86,78.87,78.82,78.83,30631.0,71.6263,71.6353,71.5899,71.599,30631.0
2016-06-23 14:20:00,78.82,78.85,78.78,78.78,108204.0,71.5899,71.6172,71.5536,71.5536,108204.0
2016-06-23 14:25:00,78.78,78.83,78.78,78.81,22365.0,71.5536,71.599,71.5536,71.5808,22365.0
2016-06-23 14:30:00,78.81,78.84,78.79,78.81,10929.0,71.5808,71.6081,71.5627,71.5808,10929.0
2016-06-23 14:35:00,78.81,78.83,78.8,78.83,15523.0,71.5808,71.599,71.5718,71.599,15523.0
2016-06-23 14:40:00,78.82,78.83,78.8,78.81,49544.0,71.5899,71.599,71.5718,71.5808,49544.0
2016-06-23 14:45:00,78.81,78.88,78.81,78.86,29947.0,71.5808,71.6444,71.5808,71.6263,29947.0
2016-06-23 14:50:00,78.86,78.88,78.86,78.87,46464.0,71.6263,71.6444,71.6263,71.6353,46464.0
2016-06-23 14:55:00,78.88,78.89,78.84,78.86,31811.0,71.6444,71.6535,71.6081,71.6263,31811.0
2016-06-23 15:00:00,78.85,78.88,78.84,78.84,41411.0,71.6172,71.6444,71.6081,71.6081,41411.0
2016-06-23 15:05:00,78.84,78.87,78.84,78.85,38748.0,71.6081,71.6353,71.6081,71.6172,38748.0
2016-06-23 15:10:00,78.84,78.86,78.83,78.86,15161.0,71.6081,71.6263,71.599,71.6263,15161.0
2016-06-23 15:15:00,78.86,78.86,78.81,78.81,17404.0,71.6263,71.6263,71.5808,71.5808,17404.0
2016-06-23 15:20:00,78.81,78.83,78.79,78.79,32247.0,71.5808,71.599,71.5627,71.5627,32247.0
2016-06-23 15:25:00,78.79,78.8,78.77,78.79,26608.0,71.5627,71.5718,71.5445,71.5627,26608.0
2016-06-23 15:30:00,78.79,78.86,78.78,78.84,90578.0,71.5627,71.6263,71.5536,71.6081,90578.0
2016-06-23 15:35:00,78.85,78.87,78.81,78.83,66215.0,71.6172,71.6353,71.5808,71.599,66215.0
2016-06-23 15:40:00,78.83,78.92,78.82,78.92,42937.0,71.599,71.6807,71.5899,71.6807,42937.0
2016-06-23 15:45:00,78.92,78.96,78.91,78.94,122091.0,71.6807,71.7171,71.6717,71.6989,122091.0
2016-06-23 15:50:00,78.94,79.04,78.94,79.02,229234.0,71.6989,71.7897,71.6989,71.7716,229234.0
2016-06-23 15:55:00,79.02,79.09,79.0,79.07,381433.0,71.7716,71.8352,71.7534,71.817,381433.0
2016-06-24 09:30:00,76.33,76.81,76.27,76.76,307530.0,69.3283,69.7643,69.2738,69.7189,307530.0
2016-06-24 09:35:00,76.77,76.9,76.66,76.84,373753.0,69.728,69.846,69.6281,69.7915,373753.0
2016-06-24 09:40:00,76.84,77.14,76.78,77.12,340906.0,69.7915,70.064,69.737,70.0459,340906.0
2016-06-24 09:45:00,77.11,77.11,76.8,76.96,305096.0,70.0368,70.0368,69.7552,69.9005,305096.0
2016-06-24 09:50:00,76.96,77.05,76.85,77.05,221008.0,69.9005,69.9823,69.8006,69.9823,221008.0
2016-06-24 09:55:00,77.05,77.23,77.03,77.13,330096.0,69.9823,70.1458,69.9641,70.0549,330096.0
2016-06-24 10:00:00,77.13,77.43,77.08,77.31,457875.0,70.0549,70.3274,70.0095,70.2184,457875.0
2016-06-24 10:05:00,77.32,77.41,77.17,77.38,642194.0,70.2275,70.3093,70.0913,70.282,642194.0
2016-06-24 10:10:00,77.39,77.52,77.29,77.35,291471.0,70.2911,70.4092,70.2003,70.2548,291471.0
2016-06-24 10:15:00,77.34,77.35,77.18,77.2,156810.0,70.2457,70.2548,70.1004,70.1185,156810.0
2016-06-24 10:20:00,77.19,77.22,77.06,77.15,215813.0,70.1094,70.1367,69.9914,70.0731,215813.0
2016-06-24 10:25:00,77.14,77.24,77.06,77.17,259641.0,70.064,70.1549,69.9914,70.0913,259641.0
2016-06-24 10:30:00,77.18,77.26,77.06,77.06,151076.0,70.1004,70.173,69.9914,69.9914,151076.0
2016-06-24 10:35:00,77.06,77.31,77.04,77.29,225667.0,69.9914,70.2184,69.9732,70.2003,225667.0
2016-06-24 10:40:00,77.29,77.29,77.09,77.2,207919.0,70.2003,70.2003,70.0186,70.1185,207919.0
2016-06-24 10:45:00,77.2,77.23,77.14,77.15,145997.0,70.1185,70.1458,70.064,70.0731,145997.0
2016-06-24 10:50:00,77.14,77.19,77.1,77.17,99914.0,70.064,70.1094,70.0277,70.0913,99914.0
2016-06-24 10:55:00,77.17,77.21,76.98,76.98,170558.0,70.0913,70.1276,69.9187,69.9187,170558.0
2016-06-24 11:00:00,76.99,77.01,76.79,76.8,211496.0,69.9278,69.9459,69.7461,69.7552,211496.0
2016-06-24 11:05:00,76.79,76.99,76.78,76.99,220218.0,69.7461,69.9278,69.737,69.9278,220218.0
2016-06-24 11:10:00,76.98,76.99,76.89,76.94,114034.0,69.9187,69.9278,69.837,69.8824,114034.0
2016-06-24 11:15:00,76.92,76.93,76.77,76.83,67444.0,69.8642,69.8733,69.728,69.7825,67444.0
2016-06-24 11:20:00,76.82,76.86,76.68,76.71,165225.0,69.7734,69.8097,69.6462,69.6735,165225.0
2016-06-24 11:25:00,76.71,76.86,76.69,76.85,79516.0,69.6735,69.8097,69.6553,69.8006,79516.0
2016-06-24 11:30:00,76.84,76.92,76.82,76.85,62040.0,69.7915,69.8642,69.7734,69.8006,62040.0
2016-06-24 11:35:00,76.86,76.89,76.79,76.84,67791.0,69.8097,69.837,69.7461,69.7915,67791.0
2016-06-24 11:40:00,76.83,76.87,76.74,76.83,72489.0,69.7825,69.8188,69.7007,69.7825,72489.0
2016-06-24 11:45:00,76.83,76.96,76.77,76.8,103315.0,69.7825,69.9005,69.728,69.7552,103315.0
2016-06-24 11:50:00,76.81,76.85,76.76,76.8,138286.0,69.7643,69.8006,69.7189,69.7552,138286.0
2016-06-24 11:55:00,76.81,76.89,76.81,76.89,42085.0,69.7643,69.837,69.7643,69.837,42085.0
2016-06-24 12:00:00,76.89,76.92,76.77,76.79,80094.0,69.837,69.8642,69.728,69.7461,80094.0
2016-06-24 12:05:00,76.8,76.82,76.7,76.71,84413.0,69.7552,69.7734,69.6644,69.6735,84413.0
2016-06-24 12:10:00,76.71,76.71,76.59,76.64,111881.0,69.6735,69.6735,69.5645,69.6099,111881.0
2016-06-24 12:15:00,76.64,76.66,76.6,76.64,61451.0,69.6099,69.6281,69.5736,69.6099,61451.0
2016-06-24 12:20:00,76.65,76.74,76.63,76.67,107948.0,69.619,69.7007,69.6008,69.6371,107948.0
2016-06-24 12:25:00,76.67,76.75,76.67,76.73,29738.0,69.6371,69.7098,69.6371,69.6916,29738.0
2016-06-24 12:30:00,76.72,76.76,76.65,76.65,159260.0,69.6826,69.7189,69.619,69.619,159260.0
2016-06-24 12:35:00,76.65,76.71,76.65,76.65,107035.0,69.619,69.6735,69.619,69.619,107035.0
2016-06-24 12:40:00,76.65,76.66,76.51,76.53,121355.0,69.619,69.6281,69.4918,69.51,121355.0
2016-06-24 12:45:00,76.53,76.53,76.42,76.46,51454.0,69.51,69.51,69.4101,69.4464,51454.0
2016-06-24 12:50:00,76.46,76.5,76.41,76.5,83120.0,69.4464,69.4827,69.401,69.4827,83120.0
2016-06-24 12:55:00,76.5,76.51,76.38,76.45,54182.0,69.4827,69.4918,69.3737,69.4373,54182.0
2016-06-24 13:00:00,76.45,76.52,76.42,76.46,76540.0,69.4373,69.5009,69.4101,69.4464,76540.0
2016-06-24 13:05:00,76.46,76.47,76.37,76.4,68373.0,69.4464,69.4555,69.3647,69.3919,68373.0
2016-06-24 13:10:00,76.4,76.53,76.38,76.53,75940.0,69.3919,69.51,69.3737,69.51,75940.0
2016-06-24 13:15:00,76.53,76.57,76.45,76.51,55010.0,69.51,69.5463,69.4373,69.4918,55010.0
2016-06-24 13:20:00,76.51,76.54,76.45,76.49,139819.0,69.4918,69.5191,69.4373,69.4736,139819.0
2016-06-24 13:25:00,76.48,76.5,76.45,76.5,66771.0,69.4646,69.4827,69.4373,69.4827,66771.0
2016-06-24 13:30:00,76.5,76.6,76.47,76.56,72654.0,69.4827,69.5736,69.4555,69.5372,72654.0
2016-06-24 13:35:00,76.57,76.66,76.56,76.64,77359.0,69.5463,69.6281,69.5372,69.6099,77359.0
2016-06-24 13:40:00,76.63,76.63,76.55,76.57,58717.0,69.6008,69.6008,69.5281,69.5463,58717.0
2016-06-24 13:45:00,76.56,76.59,76.5,76.56,72602.0,69.5372,69.5645,69.4827,69.5372,72602.0
2016-06-24 13:50:00,76.56,76.59,76.5,76.58,59209.0,69.5372,69.5645,69.4827,69.5554,59209.0
2016-06-24 13:55:00,76.58,76.6,76.51,76.58,102838.0,69.5554,69.5736,69.4918,69.5554,102838.0
2016-06-24 14:00:00,76.59,76.64,76.57,76.63,48555.0,69.5645,69.6099,69.5463,69.6008,48555.0
2016-06-24 14:05:00,76.63,76.64,76.55,76.58,119628.0,69.6008,69.6099,69.5281,69.5554,119628.0
2016-06-24 14:10:00,76.57,76.6,76.56,76.6,96430.0,69.5463,69.5736,69.5372,69.5736,96430.0
2016-06-24 14:15:00,76.59,76.6,76.51,76.53,78717.0,69.5645,69.5736,69.4918,69.51,78717.0
2016-06-24 14:20:00,76.53,76.53,76.36,76.37,74771.0,69.51,69.51,69.3556,69.3647,74771.0
2016-06-24 14:25:00,76.37,76.45,76.36,76.4,80038.0,69.3647,69.4373,69.3556,69.3919,80038.0
2016-06-24 14:30:00,76.39,76.39,76.21,76.25,134312.0,69.3828,69.3828,69.2193,69.2557,134312.0
2016-06-24 14:35:00,76.24,76.28,76.16,76.27,86635.0,69.2466,69.2829,69.1739,69.2738,86635.0
2016-06-24 14:40:00,76.28,76.31,76.22,76.22,176344.0,69.2829,69.3102,69.2284,69.2284,176344.0
2016-06-24 14:45:00,76.23,76.24,76.11,76.24,122439.0,69.2375,69.2466,69.1285,69.2466,122439.0
2016-06-24 14:50:00,76.24,76.33,76.19,76.32,155869.0,69.2466,69.3283,69.2012,69.3192,155869.0
2016-06-24 14:55:00,76.32,76.42,76.3,76.31,110963.0,69.3192,69.4101,69.3011,69.3102,110963.0
2016-06-24 15:00:00,76.31,76.38,76.26,76.32,108860.0,69.3102,69.3737,69.2647,69.3192,108860.0
2016-06-24 15:05:00,76.33,76.34,76.25,76.27,142731.0,69.3283,69.3374,69.2557,69.2738,142731.0
2016-06-24 15:10:00,76.26,76.26,76.08,76.17,193525.0,69.2647,69.2647,69.1013,69.183,193525.0
2016-06-24 15:15:00,76.17,76.18,75.98,76.01,191187.0,69.183,69.1921,69.0104,69.0377,191187.0
2016-06-24 15:20:00,76.01,76.15,75.99,76.08,179323.0,69.0377,69.1648,69.0195,69.1013,179323.0
2016-06-24 15:25:00,76.08,76.14,76.04,76.07,240209.0,69.1013,69.1558,69.0649,69.0922,240209.0
2016-06-24 15:30:00,76.07,76.21,76.05,76.2,339974.0,69.0922,69.2193,69.074,69.2102,339974.0
2016-06-24 15:35:00,76.2,76.32,76.14,76.18,321416.0,69.2102,69.3192,69.1558,69.1921,321416.0
2016-06-24 15:40:00,76.18,76.35,76.15,76.32,350550.0,69.1921,69.3465,69.1648,69.3192,350550.0
2016-06-24 15:45:00,76.32,76.48,76.28,76.45,422454.0,69.3192,69.4646,69.2829,69.4373,422454.0
2016-06-24 15:50:00,76.44,76.64,76.41,76.6,718106.0,69.4282,69.6099,69.401,69.5736,718106.0
2016-06-24 15:55:00,76.6,76.61,76.19,76.2,1190325.0,69.5736,69.5826,69.2012,69.2102,1190325.0
2016-06-27 09:30:00,75.46,75.59,75.23,75.41,228775.0,68.5381,68.6562,68.3292,68.4927,228775.0
2016-06-27 09:35:00,75.42,75.43,75.19,75.22,145943.0,68.5018,68.5109,68.2929,68.3201,145943.0
2016-06-27 09:40:00,75.22,75.22,75.06,75.1,179017.0,68.3201,68.3201,68.1748,68.2112,179017.0
2016-06-27 09:45:00,75.1,75.26,75.01,75.07,335492.0,68.2112,68.3565,68.1294,68.1839,335492.0
2016-06-27 09:50:00,75.08,75.28,75.07,75.15,170013.0,68.193,68.3746,68.1839,68.2566,170013.0
2016-06-27 09:55:00,75.17,75.24,75.11,75.19,113014.0,68.2747,68.3383,68.2202,68.2929,113014.0
2016-06-27 10:00:00,75.18,75.31,75.12,75.13,67757.0,68.2838,68.4019,68.2293,68.2384,67757.0
2016-06-27 10:05:00,75.12,75.13,75.0,75.03,102205.0,68.2293,68.2384,68.1203,68.1476,102205.0
2016-06-27 10:10:00,75.03,75.04,74.95,74.97,265326.0,68.1476,68.1567,68.0749,68.0931,265326.0
2016-06-27 10:15:00,74.97,74.99,74.85,74.9,119260.0,68.0931,68.1112,67.9841,68.0295,119260.0
2016-06-27 10:20:00,74.9,75.02,74.87,74.87,199134.0,68.0295,68.1385,68.0022,68.0022,199134.0
2016-06-27 10:25:00,74.87,74.87,74.71,74.74,237585.0,68.0022,68.0022,67.8569,67.8842,237585.0
2016-06-27 10:30:00,74.74,74.74,74.65,74.72,156786.0,67.8842,67.8842,67.8024,67.866,156786.0
2016-06-27 10:35:00,74.72,74.8,74.66,74.71,188470.0,67.866,67.9387,67.8115,67.8569,188470.0
2016-06-27 10:40:00,74.71,74.81,74.66,74.7,189221.0,67.8569,67.9478,67.8115,67.8478,189221.0
2016-06-27 10:45:00,74.7,74.7,74.44,74.44,200747.0,67.8478,67.8478,67.6117,67.6117,200747.0
2016-06-27 10:50:00,74.44,74.44,74.25,74.34,108401.0,67.6117,67.6117,67.4391,67.5209,108401.0
2016-06-27 10:55:00,74.36,74.4,74.21,74.25,140960.0,67.539,67.5754,67.4028,67.4391,140960.0
2016-06-27 11:00:00,74.24,74.4,74.18,74.34,78559.0,67.43,67.5754,67.3755,67.5209,78559.0
2016-06-27 11:05:00,74.34,74.52,74.33,74.52,118102.0,67.5209,67.6844,67.5118,67.6844,118102.0
2016-06-27 11:10:00,74.51,74.52,74.38,74.44,150002.0,67.6753,67.6844,67.5572,67.6117,150002.0
2016-06-27 11:15:00,74.44,74.46,74.34,74.4,86333.0,67.6117,67.6299,67.5209,67.5754,86333.0
2016-06-27 11:20:00,74.4,74.42,74.28,74.31,61620.0,67.5754,67.5935,67.4664,67.4936,61620.0
2016-06-27 11:25:00,74.31,74.57,74.27,74.56,102721.0,67.4936,67.7298,67.4573,67.7207,102721.0
2016-06-27 11:30:00,74.55,74.68,74.53,74.63,113495.0,67.7116,67.8297,67.6934,67.7843,113495.0
2016-06-27 11:35:00,74.63,74.76,74.61,74.75,74768.0,67.7843,67.9023,67.7661,67.8933,74768.0
2016-06-27 11:40:00,74.74,74.81,74.71,74.8,215614.0,67.8842,67.9478,67.8569,67.9387,215614.0
2016-06-27 11:45:00,74.8,74.87,74.76,74.82,79523.0,67.9387,68.0022,67.9023,67.9568,79523.0
2016-06-27 11:50:00,74.81,74.83,74.69,74.72,55713.0,67.9478,67.9659,67.8388,67.866,55713.0
2016-06-27 11:55:00,74.73,74.79,74.68,74.71,57826.0,67.8751,67.9296,67.8297,67.8569,57826.0
2016-06-27 12:00:00,74.71,74.77,74.65,74.75,90225.0,67.8569,67.9114,67.8024,67.8933,90225.0
2016-06-27 12:05:00,74.76,74.79,74.68,74.75,51770.0,67.9023,67.9296,67.8297,67.8933,51770.0
2016-06-27 12:10:00,74.74,74.78,74.69,74.72,85803.0,67.8842,67.9205,67.8388,67.866,85803.0
2016-06-27 12:15:00,74.72,74.84,74.69,74.81,63548.0,67.866,67.975,67.8388,67.9478,63548.0
2016-06-27 12:20:00,74.81,74.86,74.76,74.86,71810.0,67.9478,67.9932,67.9023,67.9932,71810.0
2016-06-27 12:25:00,74.86,74.99,74.85,74.99,55150.0,67.9932,68.1112,67.9841,68.1112,55150.0
2016-06-27 12:30:00,74.99,75.02,74.89,74.91,74870.0,68.1112,68.1385,68.0204,68.0386,74870.0
2016-06-27 12:35:00,74.91,74.92,74.79,74.79,36008.0,68.0386,68.0477,67.9296,67.9296,36008.0
2016-06-27 12:40:00,74.78,74.81,74.68,74.68,44455.0,67.9205,67.9478,67.8297,67.8297,44455.0
2016-06-27 12:45:00,74.67,74.74,74.66,74.72,71599.0,67.8206,67.8842,67.8115,67.866,71599.0
2016-06-27 12:50:00,74.72,74.79,74.68,74.71,79233.0,67.866,67.9296,67.8297,67.8569,79233.0
2016-06-27 12:55:00,74.7,74.84,74.7,74.82,79624.0,67.8478,67.975,67.8478,67.9568,79624.0
2016-06-27 13:00:00,74.82,74.88,74.77,74.84,93152.0,67.9568,68.0113,67.9114,67.975,93152.0
2016-06-27 13:05:00,74.85,74.88,74.81,74.81,202377.0,67.9841,68.0113,67.9478,67.9478,202377.0
2016-06-27 13:10:00,74.82,74.87,74.8,74.83,117460.0,67.9568,68.0022,67.9387,67.9659,117460.0
2016-06-27 13:15:00,74.83,74.93,74.83,74.89,90552.0,67.9659,68.0567,67.9659,68.0204,90552.0
2016-06-27 13:20:00,74.88,74.98,74.87,74.98,52909.0,68.0113,68.1022,68.0022,68.1022,52909.0
2016-06-27 13:25:00,74.97,75.02,74.94,74.97,32995.0,68.0931,68.1385,68.0658,68.0931,32995.0
2016-06-27 13:30:00,74.97,74.99,74.86,74.9,86671.0,68.0931,68.1112,67.9932,68.0295,86671.0
2016-06-27 13:35:00,74.89,74.92,74.82,74.87,70848.0,68.0204,68.0477,67.9568,68.0022,70848.0
2016-06-27 13:40:00,74.86,74.89,74.7,74.7,116263.0,67.9932,68.0204,67.8478,67.8478,116263.0
2016-06-27 13:45:00,74.71,74.78,74.7,74.76,81071.0,67.8569,67.9205,67.8478,67.9023,81071.0
2016-06-27 13:50:00,74.75,74.82,74.71,74.8,41955.0,67.8933,67.9568,67.8569,67.9387,41955.0
2016-06-27 13:55:00,74.79,74.81,74.69,74.76,127446.0,67.9296,67.9478,67.8388,67.9023,127446.0
2016-06-27 14:00:00,74.76,74.82,74.73,74.8,37507.0,67.9023,67.9568,67.8751,67.9387,37507.0
2016-06-27 14:05:00,74.8,74.81,74.66,74.71,67795.0,67.9387,67.9478,67.8115,67.8569,67795.0
2016-06-27 14:10:00,74.7,74.73,74.61,74.62,62460.0,67.8478,67.8751,67.7661,67.7752,62460.0
2016-06-27 14:15:00,74.62,74.66,74.56,74.58,29673.0,67.7752,67.8115,67.7207,67.7389,29673.0
2016-06-27 14:20:00,74.58,74.67,74.58,74.62,56087.0,67.7389,67.8206,67.7389,67.7752,56087.0
2016-06-27 14:25:00,74.62,74.76,74.61,74.76,75599.0,67.7752,67.9023,67.7661,67.9023,75599.0
2016-06-27 14:30:00,74.76,74.8,74.7,74.7,169521.0,67.9023,67.9387,67.8478,67.8478,169521.0
2016-06-27 14:35:00,74.71,74.86,74.7,74.78,197547.0,67.8569,67.9932,67.8478,67.9205,197547.0
2016-06-27 14:40:00,74.78,74.82,74.71,74.75,73917.0,67.9205,67.9568,67.8569,67.8933,73917.0
2016-06-27 14:45:00,74.77,74.78,74.58,74.61,98266.0,67.9114,67.9205,67.7389,67.7661,98266.0
2016-06-27 14:50:00,74.61,74.62,74.5,74.54,55651.0,67.7661,67.7752,67.6662,67.7025,55651.0
2016-06-27 14:55:00,74.53,74.58,74.51,74.57,71566.0,67.6934,67.7389,67.6753,67.7298,71566.0
2016-06-27 15:00:00,74.57,74.67,74.55,74.67,108989.0,67.7298,67.8206,67.7116,67.8206,108989.0
2016-06-27 15:05:00,74.66,74.7,74.58,74.61,108483.0,67.8115,67.8478,67.7389,67.7661,108483.0
2016-06-27 15:10:00,74.6,74.71,74.6,74.68,76957.0,67.757,67.8569,67.757,67.8297,76957.0
2016-06-27 15:15:00,74.67,74.67,74.56,74.58,211287.0,67.8206,67.8206,67.7207,67.7389,211287.0
2016-06-27 15:20:00,74.59,74.6,74.44,74.47,158022.0,67.7479,67.757,67.6117,67.6389,158022.0
2016-06-27 15:25:00,74.47,74.61,74.47,74.58,136495.0,67.6389,67.7661,67.6389,67.7389,136495.0
2016-06-27 15:30:00,74.57,74.68,74.52,74.66,205942.0,67.7298,67.8297,67.6844,67.8115,205942.0
2016-06-27 15:35:00,74.65,74.86,74.61,74.85,322334.0,67.8024,67.9932,67.7661,67.9841,322334.0
2016-06-27 15:40:00,74.84,74.89,74.77,74.81,196436.0,67.975,68.0204,67.9114,67.9478,196436.0
2016-06-27 15:45:00,74.81,74.91,74.8,74.89,288071.0,67.9478,68.0386,67.9387,68.0204,288071.0
2016-06-27 15:50:00,74.89,74.89,74.78,74.83,339357.0,68.0204,68.0204,67.9205,67.9659,339357.0
2016-06-27 15:55:00,74.83,74.84,74.76,74.79,678725.0,67.9659,67.975,67.9023,67.9296,678725.0
2016-06-28 09:30:00,75.64,75.66,75.42,75.66,307142.0,68.7016,68.7198,68.5018,68.7198,307142.0
2016-06-28 09:35:00,75.66,75.89,75.6,75.89,169310.0,68.7198,68.9287,68.6653,68.9287,169310.0
2016-06-28 09:40:00,75.89,75.97,75.85,75.91,145919.0,68.9287,69.0013,68.8924,68.9469,145919.0
2016-06-28 09:45:00,75.91,76.06,75.89,75.99,141991.0,68.9469,69.0831,68.9287,69.0195,141991.0
2016-06-28 09:50:00,76.0,76.08,75.99,76.06,77639.0,69.0286,69.1013,69.0195,69.0831,77639.0
2016-06-28 09:55:00,76.06,76.08,75.98,76.08,76527.0,69.0831,69.1013,69.0104,69.1013,76527.0
2016-06-28 10:00:00,76.09,76.15,76.05,76.14,73375.0,69.1103,69.1648,69.074,69.1558,73375.0
2016-06-28 10:05:00,76.13,76.13,75.92,75.96,49345.0,69.1467,69.1467,68.9559,68.9923,49345.0
2016-06-28 10:10:00,75.96,75.99,75.94,75.99,44205.0,68.9923,69.0195,68.9741,69.0195,44205.0
2016-06-28 10:15:00,76.01,76.06,75.99,76.02,37744.0,69.0377,69.0831,69.0195,69.0468,37744.0
2016-06-28 10:20:00,76.02,76.05,75.91,75.91,96511.0,69.0468,69.074,68.9469,68.9469,96511.0
2016-06-28 10:25:00,75.92,75.96,75.89,75.93,21623.0,68.9559,68.9923,68.9287,68.965,21623.0
2016-06-28 10:30:00,75.93,76.02,75.93,75.97,54848.0,68.965,69.0468,68.965,69.0013,54848.0
2016-06-28 10:35:00,75.97,76.0,75.82,75.83,64696.0,69.0013,69.0286,68.8651,68.8742,64696.0
2016-06-28 10:40:00,75.82,75.89,75.78,75.87,109187.0,68.8651,68.9287,68.8288,68.9105,109187.0
2016-06-28 10:45:00,75.87,75.97,75.87,75.95,81141.0,68.9105,69.0013,68.9105,68.9832,81141.0
2016-06-28 10:50:00,75.95,76.01,75.94,76.0,57693.0,68.9832,69.0377,68.9741,69.0286,57693.0
2016-06-28 10:55:00,76.0,76.01,75.85,75.89,123357.0,69.0286,69.0377,68.8924,68.9287,123357.0
2016-06-28 11:00:00,75.89,75.92,75.8,75.82,91456.0,68.9287,68.9559,68.8469,68.8651,91456.0
2016-06-28 11:05:00,75.81,75.84,75.76,75.77,95970.0,68.856,68.8833,68.8106,68.8197,95970.0
2016-06-28 11:10:00,75.77,75.85,75.76,75.79,71526.0,68.8197,68.8924,68.8106,68.8379,71526.0
2016-06-28 11:15:00,75.79,75.83,75.76,75.82,52286.0,68.8379,68.8742,68.8106,68.8651,52286.0
2016-06-28 11:20:00,75.82,75.84,75.69,75.72,69815.0,68.8651,68.8833,68.747,68.7743,69815.0
2016-06-28 11:25:00,75.72,75.72,75.61,75.65,85441.0,68.7743,68.7743,68.6744,68.7107,85441.0
2016-06-28 11:30:00,75.64,75.7,75.63,75.66,68465.0,68.7016,68.7561,68.6925,68.7198,68465.0
2016-06-28 11:35:00,75.66,75.69,75.62,75.66,70205.0,68.7198,68.747,68.6835,68.7198,70205.0
2016-06-28 11:40:00,75.66,75.75,75.64,75.73,47547.0,68.7198,68.8015,68.7016,68.7834,47547.0
2016-06-28 11:45:00,75.73,75.83,75.72,75.83,41216.0,68.7834,68.8742,68.7743,68.8742,41216.0
2016-06-28 11:50:00,75.83,75.84,75.77,75.81,61362.0,68.8742,68.8833,68.8197,68.856,61362.0
2016-06-28 11:55:00,75.81,75.83,75.77,75.77,49744.0,68.856,68.8742,68.8197,68.8197,49744.0
2016-06-28 12:00:00,75.79,75.82,75.74,75.78,48800.0,68.8379,68.8651,68.7924,68.8288,48800.0
2016-06-28 12:05:00,75.78,75.8,75.74,75.75,30051.0,68.8288,68.8469,68.7924,68.8015,30051.0
2016-06-28 12:10:00,75.74,75.78,75.73,75.74,31655.0,68.7924,68.8288,68.7834,68.7924,31655.0
2016-06-28 12:15:00,75.74,75.77,75.73,75.73,26275.0,68.7924,68.8197,68.7834,68.7834,26275.0
2016-06-28 12:20:00,75.72,75.75,75.71,75.73,72397.0,68.7743,68.8015,68.7652,68.7834,72397.0
2016-06-28 12:25:00,75.74,75.76,75.68,75.71,92236.0,68.7924,68.8106,68.7379,68.7652,92236.0
2016-06-28 12:30:00,75.71,75.81,75.7,75.8,34046.0,68.7652,68.856,68.7561,68.8469,34046.0
2016-06-28 12:35:00,75.8,75.84,75.76,75.84,43638.0,68.8469,68.8833,68.8106,68.8833,43638.0
2016-06-28 12:40:00,75.84,75.89,75.81,75.81,103736.0,68.8833,68.9287,68.856,68.856,103736.0
2016-06-28 12:45:00,75.81,75.82,75.76,75.78,50741.0,68.856,68.8651,68.8106,68.8288,50741.0
2016-06-28 12:50:00,75.78,75.84,75.78,75.82,81537.0,68.8288,68.8833,68.8288,68.8651,81537.0
2016-06-28 12:55:00,75.83,75.85,75.78,75.81,66898.0,68.8742,68.8924,68.8288,68.856,66898.0
2016-06-28 13:00:00,75.8,75.82,75.73,75.77,92292.0,68.8469,68.8651,68.7834,68.8197,92292.0
2016-06-28 13:05:00,75.77,75.8,75.67,75.71,68913.0,68.8197,68.8469,68.7289,68.7652,68913.0
2016-06-28 13:10:00,75.71,75.79,75.7,75.78,27133.0,68.7652,68.8379,68.7561,68.8288,27133.0
2016-06-28 13:15:00,75.78,75.79,75.68,75.69,50621.0,68.8288,68.8379,68.7379,68.747,50621.0
2016-06-28 13:20:00,75.69,75.7,75.62,75.63,57000.0,68.747,68.7561,68.6835,68.6925,57000.0
2016-06-28 13:25:00,75.62,75.7,75.6,75.64,99797.0,68.6835,68.7561,68.6653,68.7016,99797.0
2016-06-28 13:30:00,75.64,75.7,75.6,75.63,166687.0,68.7016,68.7561,68.6653,68.6925,166687.0
2016-06-28 13:35:00,75.63,75.7,75.62,75.69,38937.0,68.6925,68.7561,68.6835,68.747,38937.0
2016-06-28 13:40:00,75.69,75.75,75.68,75.74,43984.0,68.747,68.8015,68.7379,68.7924,43984.0
2016-06-28 13:45:00,75.74,75.74,75.68,75.7,35686.0,68.7924,68.7924,68.7379,68.7561,35686.0
2016-06-28 13:50:00,75.7,75.75,75.67,75.71,131545.0,68.7561,68.8015,68.7289,68.7652,131545.0
2016-06-28 13:55:00,75.71,75.71,75.67,75.7,274344.0,68.7652,68.7652,68.7289,68.7561,274344.0
2016-06-28 14:00:00,75.69,75.74,75.66,75.67,179001.0,68.747,68.7924,68.7198,68.7289,179001.0
2016-06-28 14:05:00,75.67,75.68,75.6,75.61,59087.0,68.7289,68.7379,68.6653,68.6744,59087.0
2016-06-28 14:10:00,75.61,75.64,75.57,75.59,24416.0,68.6744,68.7016,68.638,68.6562,24416.0
2016-06-28 14:15:00,75.59,75.66,75.59,75.66,42803.0,68.6562,68.7198,68.6562,68.7198,42803.0
2016-06-28 14:20:00,75.66,75.67,75.6,75.61,22547.0,68.7198,68.7289,68.6653,68.6744,22547.0
2016-06-28 14:25:00,75.61,75.68,75.6,75.66,27215.0,68.6744,68.7379,68.6653,68.7198,27215.0
2016-06-28 14:30:00,75.67,75.8,75.67,75.78,90619.0,68.7289,68.8469,68.7289,68.8288,90619.0
2016-06-28 14:35:00,75.78,75.89,75.77,75.87,45823.0,68.8288,68.9287,68.8197,68.9105,45823.0
2016-06-28 14:40:00,75.87,75.88,75.84,75.86,62597.0,68.9105,68.9196,68.8833,68.9014,62597.0
2016-06-28 14:45:00,75.87,75.92,75.87,75.92,52935.0,68.9105,68.9559,68.9105,68.9559,52935.0
2016-06-28 14:50:00,75.92,76.07,75.92,76.05,104787.0,68.9559,69.0922,68.9559,69.074,104787.0
2016-06-28 14:55:00,76.05,76.17,76.05,76.07,99825.0,69.074,69.183,69.074,69.0922,99825.0
2016-06-28 15:00:00,76.08,76.12,76.05,76.09,61290.0,69.1013,69.1376,69.074,69.1103,61290.0
2016-06-28 15:05:00,76.08,76.15,76.08,76.1,52918.0,69.1013,69.1648,69.1013,69.1194,52918.0
2016-06-28 15:10:00,76.1,76.23,76.1,76.2,260156.0,69.1194,69.2375,69.1194,69.2102,260156.0
2016-06-28 15:15:00,76.2,76.2,76.09,76.09,68810.0,69.2102,69.2102,69.1103,69.1103,68810.0
2016-06-28 15:20:00,76.09,76.1,76.04,76.04,75774.0,69.1103,69.1194,69.0649,69.0649,75774.0
2016-06-28 15:25:00,76.04,76.04,75.93,75.99,113021.0,69.0649,69.0649,68.965,69.0195,113021.0
2016-06-28 15:30:00,75.99,76.08,75.95,75.96,347050.0,69.0195,69.1013,68.9832,68.9923,347050.0
2016-06-28 15:35:00,75.96,76.1,75.95,76.08,134460.0,68.9923,69.1194,68.9832,69.1013,134460.0
2016-06-28 15:40:00,76.08,76.2,76.07,76.13,224869.0,69.1013,69.2102,69.0922,69.1467,224869.0
2016-06-28 15:45:00,76.14,76.21,76.13,76.19,134266.0,69.1558,69.2193,69.1467,69.2012,134266.0
2016-06-28 15:50:00,76.19,76.2,76.11,76.17,209885.0,69.2012,69.2102,69.1285,69.183,209885.0
2016-06-28 15:55:00,76.18,76.25,76.14,76.23,600387.0,69.1921,69.2557,69.1558,69.2375,600387.0
2016-06-29 09:30:00,77.17,77.18,76.89,77.02,479214.0,70.0913,70.1004,69.837,69.955,479214.0
2016-06-29 09:35:00,77.03,77.03,76.74,76.84,168698.0,69.9641,69.9641,69.7007,69.7915,168698.0
2016-06-29 09:40:00,76.86,76.92,76.77,76.92,188995.0,69.8097,69.8642,69.728,69.8642,188995.0
2016-06-29 09:45:00,76.93,77.13,76.93,77.11,104643.0,69.8733,70.0549,69.8733,70.0368,104643.0
2016-06-29 09:50:00,77.11,77.19,77.06,77.13,109778.0,70.0368,70.1094,69.9914,70.0549,109778.0
2016-06-29 09:55:00,77.14,77.16,77.05,77.08,96235.0,70.064,70.0822,69.9823,70.0095,96235.0
2016-06-29 10:00:00,77.08,77.18,77.04,77.04,182153.0,70.0095,70.1004,69.9732,69.9732,182153.0
2016-06-29 10:05:00,77.04,77.1,76.96,77.02,110126.0,69.9732,70.0277,69.9005,69.955,110126.0
2016-06-29 10:10:00,77.02,77.18,77.02,77.15,141422.0,69.955,70.1004,69.955,70.0731,141422.0
2016-06-29 10:15:00,77.15,77.19,77.13,77.19,81955.0,70.0731,70.1094,70.0549,70.1094,81955.0
2016-06-29 10:20:00,77.2,77.23,77.17,77.2,73387.0,70.1185,70.1458,70.0913,70.1185,73387.0
2016-06-29 10:25:00,77.21,77.24,77.15,77.16,49498.0,70.1276,70.1549,70.0731,70.0822,49498.0
2016-06-29 10:30:00,77.16,77.25,77.13,77.18,76406.0,70.0822,70.1639,70.0549,70.1004,76406.0
2016-06-29 10:35:00,77.18,77.18,77.09,77.11,76216.0,70.1004,70.1004,70.0186,70.0368,76216.0
2016-06-29 10:40:00,77.11,77.12,77.03,77.04,49955.0,70.0368,70.0459,69.9641,69.9732,49955.0
2016-06-29 10:45:00,77.04,77.22,77.04,77.22,160643.0,69.9732,70.1367,69.9732,70.1367,160643.0
2016-06-29 10:50:00,77.22,77.23,77.15,77.16,90439.0,70.1367,70.1458,70.0731,70.0822,90439.0
2016-06-29 10:55:00,77.16,77.18,77.13,77.16,33851.0,70.0822,70.1004,70.0549,70.0822,33851.0
2016-06-29 11:00:00,77.16,77.29,77.16,77.28,75227.0,70.0822,70.2003,70.0822,70.1912,75227.0
2016-06-29 11:05:00,77.28,77.28,77.22,77.22,79606.0,70.1912,70.1912,70.1367,70.1367,79606.0
2016-06-29 11:10:00,77.22,77.29,77.22,77.29,26230.0,70.1367,70.2003,70.1367,70.2003,26230.0
2016-06-29 11:15:00,77.3,77.33,77.27,77.28,79934.0,70.2093,70.2366,70.1821,70.1912,79934.0
2016-06-29 11:20:00,77.28,77.35,77.28,77.33,61310.0,70.1912,70.2548,70.1912,70.2366,61310.0
2016-06-29 11:25:00,77.34,77.4,77.34,77.4,84274.0,70.2457,70.3002,70.2457,70.3002,84274.0
2016-06-29 11:30:00,77.4,77.43,77.37,77.42,66345.0,70.3002,70.3274,70.2729,70.3183,66345.0
2016-06-29 11:35:00,77.41,77.42,77.36,77.37,40110.0,70.3093,70.3183,70.2638,70.2729,40110.0
2016-06-29 11:40:00,77.38,77.4,77.36,77.36,38688.0,70.282,70.3002,70.2638,70.2638,38688.0
2016-06-29 11:45:00,77.36,77.36,77.3,77.33,49609.0,70.2638,70.2638,70.2093,70.2366,49609.0
2016-06-29 11:50:00,77.33,77.42,77.33,77.41,24615.0,70.2366,70.3183,70.2366,70.3093,24615.0
2016-06-29 11:55:00,77.41,77.47,77.4,77.43,35702.0,70.3093,70.3638,70.3002,70.3274,35702.0
2016-06-29 12:00:00,77.43,77.46,77.41,77.41,64157.0,70.3274,70.3547,70.3093,70.3093,64157.0
2016-06-29 12:05:00,77.4,77.47,77.39,77.46,58019.0,70.3002,70.3638,70.2911,70.3547,58019.0
2016-06-29 12:10:00,77.46,77.5,77.46,77.48,24988.0,70.3547,70.391,70.3547,70.3728,24988.0
2016-06-29 12:15:00,77.48,77.51,77.45,77.51,28538.0,70.3728,70.4001,70.3456,70.4001,28538.0
2016-06-29 12:20:00,77.51,77.55,77.49,77.54,37137.0,70.4001,70.4364,70.3819,70.4273,37137.0
2016-06-29 12:25:00,77.53,77.56,77.52,77.55,22623.0,70.4182,70.4455,70.4092,70.4364,22623.0
2016-06-29 12:30:00,77.54,77.54,77.42,77.43,19750.0,70.4273,70.4273,70.3183,70.3274,19750.0
2016-06-29 12:35:00,77.44,77.48,77.43,77.48,29193.0,70.3365,70.3728,70.3274,70.3728,29193.0
2016-06-29 12:40:00,77.48,77.48,77.4,77.41,20784.0,70.3728,70.3728,70.3002,70.3093,20784.0
2016-06-29 12:45:00,77.41,77.43,77.36,77.36,43695.0,70.3093,70.3274,70.2638,70.2638,43695.0
2016-06-29 12:50:00,77.37,77.38,77.34,77.36,16699.0,70.2729,70.282,70.2457,70.2638,16699.0
2016-06-29 12:55:00,77.36,77.38,77.33,77.34,150887.0,70.2638,70.282,70.2366,70.2457,150887.0
2016-06-29 13:00:00,77.34,77.39,77.33,77.38,42502.0,70.2457,70.2911,70.2366,70.282,42502.0
2016-06-29 13:05:00,77.38,77.39,77.3,77.3,61936.0,70.282,70.2911,70.2093,70.2093,61936.0
2016-06-29 13:10:00,77.3,77.31,77.29,77.31,12523.0,70.2093,70.2184,70.2003,70.2184,12523.0
2016-06-29 13:15:00,77.31,77.34,77.29,77.33,36818.0,70.2184,70.2457,70.2003,70.2366,36818.0
2016-06-29 13:20:00,77.32,77.35,77.31,77.34,20718.0,70.2275,70.2548,70.2184,70.2457,20718.0
2016-06-29 13:25:00,77.34,77.34,77.29,77.3,31466.0,70.2457,70.2457,70.2003,70.2093,31466.0
2016-06-29 13:30:00,77.3,77.34,77.29,77.31,11921.0,70.2093,70.2457,70.2003,70.2184,11921.0
2016-06-29 13:35:00,77.31,77.37,77.3,77.36,24244.0,70.2184,70.2729,70.2093,70.2638,24244.0
2016-06-29 13:40:00,77.37,77.38,77.35,77.38,16206.0,70.2729,70.282,70.2548,70.282,16206.0
2016-06-29 13:45:00,77.39,77.41,77.35,77.35,52428.0,70.2911,70.3093,70.2548,70.2548,52428.0
2016-06-29 13:50:00,77.34,77.35,77.31,77.33,13103.0,70.2457,70.2548,70.2184,70.2366,13103.0
2016-06-29 13:55:00,77.33,77.35,77.32,77.35,26636.0,70.2366,70.2548,70.2275,70.2548,26636.0
2016-06-29 14:00:00,77.36,77.42,77.33,77.42,11867.0,70.2638,70.3183,70.2366,70.3183,11867.0
2016-06-29 14:05:00,77.41,77.43,77.38,77.41,22553.0,70.3093,70.3274,70.282,70.3093,22553.0
2016-06-29 14:10:00,77.41,77.44,77.39,77.42,82183.0,70.3093,70.3365,70.2911,70.3183,82183.0
2016-06-29 14:15:00,77.42,77.43,77.35,77.35,39734.0,70.3183,70.3274,70.2548,70.2548,39734.0
2016-06-29 14:20:00,77.35,77.44,77.35,77.44,61444.0,70.2548,70.3365,70.2548,70.3365,61444.0
2016-06-29 14:25:00,77.43,77.45,77.4,77.42,41684.0,70.3274,70.3456,70.3002,70.3183,41684.0
2016-06-29 14:30:00,77.44,77.49,77.44,77.46,33487.0,70.3365,70.3819,70.3365,70.3547,33487.0
2016-06-29 14:35:00,77.46,77.49,77.45,77.47,32003.0,70.3547,70.3819,70.3456,70.3638,32003.0
2016-06-29 14:40:00,77.47,77.51,77.47,77.5,15848.0,70.3638,70.4001,70.3638,70.391,15848.0
2016-06-29 14:45:00,77.51,77.56,77.46,77.47,156738.0,70.4001,70.4455,70.3547,70.3638,156738.0
2016-06-29 14:50:00,77.47,77.49,77.42,77.44,28891.0,70.3638,70.3819,70.3183,70.3365,28891.0
2016-06-29 14:55:00,77.44,77.55,77.44,77.53,28692.0,70.3365,70.4364,70.3365,70.4182,28692.0
2016-06-29 15:00:00,77.52,77.57,77.51,77.56,66517.0,70.4092,70.4546,70.4001,70.4455,66517.0
2016-06-29 15:05:00,77.56,77.56,77.53,77.54,136582.0,70.4455,70.4455,70.4182,70.4273,136582.0
2016-06-29 15:10:00,77.55,77.6,77.54,77.57,144029.0,70.4364,70.4818,70.4273,70.4546,144029.0
2016-06-29 15:15:00,77.58,77.62,77.57,77.61,111629.0,70.4637,70.5,70.4546,70.4909,111629.0
2016-06-29 15:20:00,77.61,77.62,77.52,77.53,81127.0,70.4909,70.5,70.4092,70.4182,81127.0
2016-06-29 15:25:00,77.53,77.58,77.52,77.57,122150.0,70.4182,70.4637,70.4092,70.4546,122150.0
2016-06-29 15:30:00,77.58,77.58,77.49,77.55,428229.0,70.4637,70.4637,70.3819,70.4364,428229.0
2016-06-29 15:35:00,77.55,77.56,77.48,77.48,84086.0,70.4364,70.4455,70.3728,70.3728,84086.0
2016-06-29 15:40:00,77.48,77.5,77.41,77.43,80360.0,70.3728,70.391,70.3093,70.3274,80360.0
2016-06-29 15:45:00,77.44,77.48,77.41,77.46,122006.0,70.3365,70.3728,70.3093,70.3547,122006.0
2016-06-29 15:50:00,77.46,77.48,77.37,77.41,125968.0,70.3547,70.3728,70.2729,70.3093,125968.0
2016-06-29 15:55:00,77.41,77.5,77.41,77.48,501855.0,70.3093,70.391,70.3093,70.3728,501855.0
2016-06-30 09:30:00,77.73,77.86,77.45,77.56,122721.0,70.5999,70.718,70.3456,70.4455,122721.0
2016-06-30 09:35:00,77.56,77.63,77.48,77.55,71172.0,70.4455,70.5091,70.3728,70.4364,71172.0
2016-06-30 09:40:00,77.54,77.56,77.45,77.46,152854.0,70.4273,70.4455,70.3456,70.3547,152854.0
2016-06-30 09:45:00,77.46,77.48,77.4,77.45,100547.0,70.3547,70.3728,70.3002,70.3456,100547.0
2016-06-30 09:50:00,77.45,77.45,77.27,77.29,143631.0,70.3456,70.3456,70.1821,70.2003,143631.0
2016-06-30 09:55:00,77.3,77.34,77.27,77.33,50433.0,70.2093,70.2457,70.1821,70.2366,50433.0
2016-06-30 10:00:00,77.34,77.37,77.27,77.27,54694.0,70.2457,70.2729,70.1821,70.1821,54694.0
2016-06-30 10:05:00,77.28,77.33,77.23,77.3,29871.0,70.1912,70.2366,70.1458,70.2093,29871.0
2016-06-30 10:10:00,77.3,77.37,77.29,77.37,85516.0,70.2093,70.2729,70.2003,70.2729,85516.0
2016-06-30 10:15:00,77.37,77.4,77.28,77.32,79209.0,70.2729,70.3002,70.1912,70.2275,79209.0
2016-06-30 10:20:00,77.33,77.39,77.3,77.33,51810.0,70.2366,70.2911,70.2093,70.2366,51810.0
2016-06-30 10:25:00,77.33,77.35,77.24,77.28,203076.0,70.2366,70.2548,70.1549,70.1912,203076.0
2016-06-30 10:30:00,77.27,77.37,77.27,77.35,76684.0,70.1821,70.2729,70.1821,70.2548,76684.0
2016-06-30 10:35:00,77.36,77.43,77.32,77.41,52405.0,70.2638,70.3274,70.2275,70.3093,52405.0
2016-06-30 10:40:00,77.41,77.48,77.36,77.46,82255.0,70.3093,70.3728,70.2638,70.3547,82255.0
2016-06-30 10:45:00,77.46,77.54,77.43,77.54,109827.0,70.3547,70.4273,70.3274,70.4273,109827.0
2016-06-30 10:50:00,77.54,77.62,77.54,77.57,52221.0,70.4273,70.5,70.4273,70.4546,52221.0
2016-06-30 10:55:00,77.56,77.66,77.56,77.65,134332.0,70.4455,70.5363,70.4455,70.5272,134332.0
2016-06-30 11:00:00,77.66,77.68,77.6,77.68,170519.0,70.5363,70.5545,70.4818,70.5545,170519.0
2016-06-30 11:05:00,77.68,77.74,77.66,77.73,89916.0,70.5545,70.609,70.5363,70.5999,89916.0
2016-06-30 11:10:00,77.74,77.79,77.69,77.72,137643.0,70.609,70.6544,70.5636,70.5908,137643.0
2016-06-30 11:15:00,77.72,77.74,77.6,77.62,31425.0,70.5908,70.609,70.4818,70.5,31425.0
2016-06-30 11:20:00,77.62,77.64,77.59,77.62,33084.0,70.5,70.5182,70.4727,70.5,33084.0
2016-06-30 11:25:00,77.61,77.74,77.59,77.71,63853.0,70.4909,70.609,70.4727,70.5817,63853.0
2016-06-30 11:30:00,77.73,77.82,77.72,77.74,168759.0,70.5999,70.6816,70.5908,70.609,168759.0
2016-06-30 11:35:00,77.75,77.76,77.66,77.68,77367.0,70.6181,70.6272,70.5363,70.5545,77367.0
2016-06-30 11:40:00,77.68,77.69,77.6,77.6,29246.0,70.5545,70.5636,70.4818,70.4818,29246.0
2016-06-30 11:45:00,77.6,77.66,77.6,77.65,65291.0,70.4818,70.5363,70.4818,70.5272,65291.0
2016-06-30 11:50:00,77.65,77.66,77.58,77.63,59946.0,70.5272,70.5363,70.4637,70.5091,59946.0
2016-06-30 11:55:00,77.63,77.67,77.58,77.64,57451.0,70.5091,70.5454,70.4637,70.5182,57451.0
2016-06-30 12:00:00,77.64,77.72,77.64,77.66,227228.0,70.5182,70.5908,70.5182,70.5363,227228.0
2016-06-30 12:05:00,77.64,77.66,77.59,77.62,72662.0,70.5182,70.5363,70.4727,70.5,72662.0
2016-06-30 12:10:00,77.62,77.71,77.62,77.71,147351.0,70.5,70.5817,70.5,70.5817,147351.0
2016-06-30 12:15:00,77.72,77.85,77.72,77.84,62951.0,70.5908,70.7089,70.5908,70.6998,62951.0
2016-06-30 12:20:00,77.84,77.91,77.83,77.91,65029.0,70.6998,70.7634,70.6907,70.7634,65029.0
2016-06-30 12:25:00,77.92,77.92,77.86,77.89,52775.0,70.7725,70.7725,70.718,70.7452,52775.0
2016-06-30 12:30:00,77.89,77.93,77.89,77.9,21612.0,70.7452,70.7816,70.7452,70.7543,21612.0
2016-06-30 12:35:00,77.91,77.96,77.87,77.9,126702.0,70.7634,70.8088,70.7271,70.7543,126702.0
2016-06-30 12:40:00,77.91,77.92,77.83,77.83,85051.0,70.7634,70.7725,70.6907,70.6907,85051.0
2016-06-30 12:45:00,77.84,77.9,77.83,77.89,45532.0,70.6998,70.7543,70.6907,70.7452,45532.0
2016-06-30 12:50:00,77.89,77.98,77.89,77.94,110916.0,70.7452,70.827,70.7452,70.7906,110916.0
2016-06-30 12:55:00,77.94,77.97,77.93,77.94,69446.0,70.7906,70.8179,70.7816,70.7906,69446.0
2016-06-30 13:00:00,77.94,77.98,77.94,77.95,58762.0,70.7906,70.827,70.7906,70.7997,58762.0
2016-06-30 13:05:00,77.96,77.97,77.91,77.92,56787.0,70.8088,70.8179,70.7634,70.7725,56787.0
2016-06-30 13:10:00,77.92,77.92,77.87,77.87,38863.0,70.7725,70.7725,70.7271,70.7271,38863.0
2016-06-30 13:15:00,77.87,77.89,77.85,77.86,98583.0,70.7271,70.7452,70.7089,70.718,98583.0
2016-06-30 13:20:00,77.87,77.88,77.83,77.83,54392.0,70.7271,70.7361,70.6907,70.6907,54392.0
2016-06-30 13:25:00,77.84,77.85,77.78,77.83,78085.0,70.6998,70.7089,70.6453,70.6907,78085.0
2016-06-30 13:30:00,77.83,77.85,77.79,77.79,47573.0,70.6907,70.7089,70.6544,70.6544,47573.0
2016-06-30 13:35:00,77.79,77.83,77.79,77.81,42821.0,70.6544,70.6907,70.6544,70.6726,42821.0
2016-06-30 13:40:00,77.81,77.89,77.8,77.88,71363.0,70.6726,70.7452,70.6635,70.7361,71363.0
2016-06-30 13:45:00,77.88,77.9,77.86,77.89,40385.0,70.7361,70.7543,70.718,70.7452,40385.0
2016-06-30 13:50:00,77.89,77.9,77.86,77.88,34133.0,70.7452,70.7543,70.718,70.7361,34133.0
2016-06-30 13:55:00,77.87,77.91,77.83,77.89,83863.0,70.7271,70.7634,70.6907,70.7452,83863.0
2016-06-30 14:00:00,77.9,77.95,77.9,77.95,58952.0,70.7543,70.7997,70.7543,70.7997,58952.0
2016-06-30 14:05:00,77.95,77.98,77.92,77.98,42594.0,70.7997,70.827,70.7725,70.827,42594.0
2016-06-30 14:10:00,77.98,78.0,77.97,77.98,57455.0,70.827,70.8451,70.8179,70.827,57455.0
2016-06-30 14:15:00,77.98,78.05,77.98,78.03,50054.0,70.827,70.8906,70.827,70.8724,50054.0
2016-06-30 14:20:00,78.04,78.09,78.04,78.07,47349.0,70.8815,70.9269,70.8815,70.9087,47349.0
2016-06-30 14:25:00,78.07,78.08,77.95,77.96,88561.0,70.9087,70.9178,70.7997,70.8088,88561.0
2016-06-30 14:30:00,77.97,78.01,77.92,77.92,51427.0,70.8179,70.8542,70.7725,70.7725,51427.0
2016-06-30 14:35:00,77.91,77.97,77.91,77.94,33193.0,70.7634,70.8179,70.7634,70.7906,33193.0
2016-06-30 14:40:00,77.95,77.99,77.94,77.98,29799.0,70.7997,70.8361,70.7906,70.827,29799.0
2016-06-30 14:45:00,77.98,78.0,77.96,78.0,51641.0,70.827,70.8451,70.8088,70.8451,51641.0
2016-06-30 14:50:00,77.99,78.05,77.98,78.04,66465.0,70.8361,70.8906,70.827,70.8815,66465.0
2016-06-30 14:55:00,78.04,78.08,78.01,78.04,89816.0,70.8815,70.9178,70.8542,70.8815,89816.0
2016-06-30 15:00:00,78.05,78.08,78.0,78.01,36242.0,70.8906,70.9178,70.8451,70.8542,36242.0
2016-06-30 15:05:00,78.02,78.03,77.99,78.0,37333.0,70.8633,70.8724,70.8361,70.8451,37333.0
2016-06-30 15:10:00,78.0,78.0,77.91,77.95,69267.0,70.8451,70.8451,70.7634,70.7997,69267.0
2016-06-30 15:15:00,77.95,77.95,77.88,77.91,88916.0,70.7997,70.7997,70.7361,70.7634,88916.0
2016-06-30 15:20:00,77.9,77.94,77.86,77.93,82989.0,70.7543,70.7906,70.718,70.7816,82989.0
2016-06-30 15:25:00,77.94,78.05,77.94,78.04,78279.0,70.7906,70.8906,70.7906,70.8815,78279.0
2016-06-30 15:30:00,78.05,78.05,77.99,78.04,54756.0,70.8906,70.8906,70.8361,70.8815,54756.0
2016-06-30 15:35:00,78.04,78.05,77.96,77.98,97740.0,70.8815,70.8906,70.8088,70.827,97740.0
2016-06-30 15:40:00,78.0,78.01,77.9,77.91,92612.0,70.8451,70.8542,70.7543,70.7634,92612.0
2016-06-30 15:45:00,77.91,77.95,77.89,77.9,56947.0,70.7634,70.7997,70.7452,70.7543,56947.0
2016-06-30 15:50:00,77.89,77.97,77.88,77.97,131527.0,70.7452,70.8179,70.7361,70.8179,131527.0
2016-06-30 15:55:00,77.97,78.08,77.92,78.07,298310.0,70.8179,70.9178,70.7725,70.9087,298310.0
2016-07-01 09:30:00,78.14,78.47,77.99,78.47,105746.0,70.9723,71.272,70.8361,71.272,105746.0
2016-07-01 09:35:00,78.47,78.57,78.47,78.52,41632.0,71.272,71.3629,71.272,71.3174,41632.0
2016-07-01 09:40:00,78.54,78.68,78.54,78.68,70911.0,71.3356,71.4628,71.3356,71.4628,70911.0
2016-07-01 09:45:00,78.68,78.76,78.66,78.74,28758.0,71.4628,71.5354,71.4446,71.5173,28758.0
2016-07-01 09:50:00,78.74,78.85,78.74,78.81,134830.0,71.5173,71.6172,71.5173,71.5808,134830.0
2016-07-01 09:55:00,78.81,78.84,78.77,78.81,63702.0,71.5808,71.6081,71.5445,71.5808,63702.0
2016-07-01 10:00:00,78.81,78.95,78.81,78.92,178292.0,71.5808,71.708,71.5808,71.6807,178292.0
2016-07-01 10:05:00,78.92,78.95,78.82,78.84,48238.0,71.6807,71.708,71.5899,71.6081,48238.0
2016-07-01 10:10:00,78.84,78.88,78.81,78.86,42817.0,71.6081,71.6444,71.5808,71.6263,42817.0
2016-07-01 10:15:00,78.85,78.89,78.82,78.89,29535.0,71.6172,71.6535,71.5899,71.6535,29535.0
2016-07-01 10:20:00,78.9,78.92,78.85,78.86,44603.0,71.6626,71.6807,71.6172,71.6263,44603.0
2016-07-01 10:25:00,78.87,78.95,78.85,78.91,86293.0,71.6353,71.708,71.6172,71.6717,86293.0
2016-07-01 10:30:00,78.92,78.96,78.91,78.92,58880.0,71.6807,71.7171,71.6717,71.6807,58880.0
2016-07-01 10:35:00,78.93,78.97,78.92,78.94,28928.0,71.6898,71.7262,71.6807,71.6989,28928.0
2016-07-01 10:40:00,78.93,78.99,78.92,78.99,22100.0,71.6898,71.7443,71.6807,71.7443,22100.0
2016-07-01 10:45:00,78.99,79.02,78.93,78.94,36416.0,71.7443,71.7716,71.6898,71.6989,36416.0
2016-07-01 10:50:00,78.95,79.02,78.95,79.01,23175.0,71.708,71.7716,71.708,71.7625,23175.0
2016-07-01 10:55:00,79.02,79.05,79.01,79.04,26145.0,71.7716,71.7988,71.7625,71.7897,26145.0
2016-07-01 11:00:00,79.02,79.04,78.97,79.0,49104.0,71.7716,71.7897,71.7262,71.7534,49104.0
2016-07-01 11:05:00,79.0,79.02,78.89,78.9,64543.0,71.7534,71.7716,71.6535,71.6626,64543.0
2016-07-01 11:10:00,78.9,78.91,78.81,78.87,63555.0,71.6626,71.6717,71.5808,71.6353,63555.0
2016-07-01 11:15:00,78.87,78.89,78.82,78.83,115685.0,71.6353,71.6535,71.5899,71.599,115685.0
2016-07-01 11:20:00,78.84,78.86,78.71,78.71,105836.0,71.6081,71.6263,71.49,71.49,105836.0
2016-07-01 11:25:00,78.72,78.79,78.71,78.78,44580.0,71.4991,71.5627,71.49,71.5536,44580.0
2016-07-01 11:30:00,78.79,78.83,78.75,78.82,42782.0,71.5627,71.599,71.5263,71.5899,42782.0
2016-07-01 11:35:00,78.82,78.82,78.74,78.75,34285.0,71.5899,71.5899,71.5173,71.5263,34285.0
2016-07-01 11:40:00,78.76,78.79,78.73,78.78,33996.0,71.5354,71.5627,71.5082,71.5536,33996.0
2016-07-01 11:45:00,78.77,78.78,78.71,78.78,12164.0,71.5445,71.5536,71.49,71.5536,12164.0
2016-07-01 11:50:00,78.78,78.82,78.78,78.8,10587.0,71.5536,71.5899,71.5536,71.5718,10587.0
2016-07-01 11:55:00,78.81,78.87,78.8,78.83,49249.0,71.5808,71.6353,71.5718,71.599,49249.0
2016-07-01 12:00:00,78.84,78.87,78.82,78.82,42357.0,71.6081,71.6353,71.5899,71.5899,42357.0
2016-07-01 12:05:00,78.82,78.87,78.81,78.81,82147.0,71.5899,71.6353,71.5808,71.5808,82147.0
2016-07-01 12:10:00,78.83,78.85,78.8,78.83,83183.0,71.599,71.6172,71.5718,71.599,83183.0
2016-07-01 12:15:00,78.83,78.87,78.83,78.87,11419.0,71.599,71.6353,71.599,71.6353,11419.0
2016-07-01 12:20:00,78.86,78.87,78.77,78.78,14587.0,71.6263,71.6353,71.5445,71.5536,14587.0
2016-07-01 12:25:00,78.77,78.78,78.72,78.77,33767.0,71.5445,71.5536,71.4991,71.5445,33767.0
2016-07-01 12:30:00,78.75,78.79,78.74,78.76,111855.0,71.5263,71.5627,71.5173,71.5354,111855.0
2016-07-01 12:35:00,78.77,78.8,78.73,78.73,6743.0,71.5445,71.5718,71.5082,71.5082,6743.0
2016-07-01 12:40:00,78.73,78.8,78.72,78.8,56717.0,71.5082,71.5718,71.4991,71.5718,56717.0
2016-07-01 12:45:00,78.79,78.79,78.74,78.74,21414.0,71.5627,71.5627,71.5173,71.5173,21414.0
2016-07-01 12:50:00,78.74,78.76,78.69,78.75,15129.0,71.5173,71.5354,71.4718,71.5263,15129.0
2016-07-01 12:55:00,78.75,78.8,78.74,78.78,23567.0,71.5263,71.5718,71.5173,71.5536,23567.0
2016-07-01 13:00:00,78.78,78.83,78.77,78.81,58718.0,71.5536,71.599,71.5445,71.5808,58718.0
2016-07-01 13:05:00,78.81,78.85,78.81,78.83,11261.0,71.5808,71.6172,71.5808,71.599,11261.0
2016-07-01 13:10:00,78.84,78.85,78.79,78.79,27222.0,71.6081,71.6172,71.5627,71.5627,27222.0
2016-07-01 13:15:00,78.79,78.8,78.77,78.77,17009.0,71.5627,71.5718,71.5445,71.5445,17009.0
2016-07-01 13:20:00,78.77,78.77,78.72,78.72,11668.0,71.5445,71.5445,71.4991,71.4991,11668.0
2016-07-01 13:25:00,78.73,78.73,78.64,78.64,55120.0,71.5082,71.5082,71.4264,71.4264,55120.0
2016-07-01 13:30:00,78.64,78.69,78.61,78.69,14056.0,71.4264,71.4718,71.3992,71.4718,14056.0
2016-07-01 13:35:00,78.69,78.7,78.63,78.65,22452.0,71.4718,71.4809,71.4173,71.4355,22452.0
2016-07-01 13:40:00,78.66,78.7,78.65,78.68,8461.0,71.4446,71.4809,71.4355,71.4628,8461.0
2016-07-01 13:45:00,78.68,78.73,78.65,78.73,21705.0,71.4628,71.5082,71.4355,71.5082,21705.0
2016-07-01 13:50:00,78.73,78.73,78.7,78.7,35719.0,71.5082,71.5082,71.4809,71.4809,35719.0
2016-07-01 13:55:00,78.71,78.73,78.68,78.71,12658.0,71.49,71.5082,71.4628,71.49,12658.0
2016-07-01 14:00:00,78.71,78.73,78.68,78.72,15209.0,71.49,71.5082,71.4628,71.4991,15209.0
2016-07-01 14:05:00,78.71,78.71,78.67,78.7,9873.0,71.49,71.49,71.4537,71.4809,9873.0
2016-07-01 14:10:00,78.69,78.73,78.69,78.7,29857.0,71.4718,71.5082,71.4718,71.4809,29857.0
2016-07-01 14:15:00,78.68,78.69,78.64,78.66,96848.0,71.4628,71.4718,71.4264,71.4446,96848.0
2016-07-01 14:20:00,78.66,78.68,78.64,78.65,34246.0,71.4446,71.4628,71.4264,71.4355,34246.0
2016-07-01 14:25:00,78.65,78.67,78.59,78.64,20260.0,71.4355,71.4537,71.381,71.4264,20260.0
2016-07-01 14:30:00,78.63,78.65,78.58,78.58,15444.0,71.4173,71.4355,71.3719,71.3719,15444.0
2016-07-01 14:35:00,78.59,78.61,78.57,78.58,15145.0,71.381,71.3992,71.3629,71.3719,15145.0
2016-07-01 14:40:00,78.58,78.59,78.52,78.53,56205.0,71.3719,71.381,71.3174,71.3265,56205.0
2016-07-01 14:45:00,78.53,78.55,78.51,78.53,18730.0,71.3265,71.3447,71.3084,71.3265,18730.0
2016-07-01 14:50:00,78.53,78.56,78.52,78.52,51760.0,71.3265,71.3538,71.3174,71.3174,51760.0
2016-07-01 14:55:00,78.52,78.62,78.51,78.62,91333.0,71.3174,71.4083,71.3084,71.4083,91333.0
2016-07-01 15:00:00,78.63,78.69,78.62,78.65,204363.0,71.4173,71.4718,71.4083,71.4355,204363.0
2016-07-01 15:05:00,78.65,78.8,78.65,78.76,144496.0,71.4355,71.5718,71.4355,71.5354,144496.0
2016-07-01 15:10:00,78.76,78.79,78.74,78.76,63038.0,71.5354,71.5627,71.5173,71.5354,63038.0
2016-07-01 15:15:00,78.76,78.79,78.74,78.78,77931.0,71.5354,71.5627,71.5173,71.5536,77931.0
2016-07-01 15:20:00,78.78,78.79,78.73,78.73,79590.0,71.5536,71.5627,71.5082,71.5082,79590.0
2016-07-01 15:25:00,78.74,78.8,78.73,78.78,116252.0,71.5173,71.5718,71.5082,71.5536,116252.0
2016-07-01 15:30:00,78.78,78.82,78.76,78.79,98719.0,71.5536,71.5899,71.5354,71.5627,98719.0
2016-07-01 15:35:00,78.78,78.82,78.66,78.68,112107.0,71.5536,71.5899,71.4446,71.4628,112107.0
2016-07-01 15:40:00,78.69,78.79,78.69,78.76,175924.0,71.4718,71.5627,71.4718,71.5354,175924.0
2016-07-01 15:45:00,78.76,78.77,78.73,78.74,194947.0,71.5354,71.5445,71.5082,71.5173,194947.0
2016-07-01 15:50:00,78.74,78.79,78.74,78.77,270440.0,71.5173,71.5627,71.5173,71.5445,270440.0
2016-07-01 15:55:00,78.77,78.86,78.77,78.8,1320534.0,71.5445,71.6263,71.5445,71.5718,1320534.0
2016-07-05 09:30:00,78.38,78.53,78.34,78.41,83015.0,71.1903,71.3265,71.1539,71.2175,83015.0
2016-07-05 09:35:00,78.41,78.43,78.34,78.38,66785.0,71.2175,71.2357,71.1539,71.1903,66785.0
2016-07-05 09:40:00,78.38,78.4,78.23,78.29,94752.0,71.1903,71.2084,71.054,71.1085,94752.0
2016-07-05 09:45:00,78.28,78.29,78.12,78.16,104284.0,71.0995,71.1085,70.9541,70.9905,104284.0
2016-07-05 09:50:00,78.16,78.17,78.13,78.16,52903.0,70.9905,70.9995,70.9632,70.9905,52903.0
2016-07-05 09:55:00,78.15,78.22,78.07,78.17,59837.0,70.9814,71.045,70.9087,70.9995,59837.0
2016-07-05 10:00:00,78.17,78.17,78.08,78.09,38901.0,70.9995,70.9995,70.9178,70.9269,38901.0
2016-07-05 10:05:00,78.08,78.1,77.99,78.01,45491.0,70.9178,70.936,70.8361,70.8542,45491.0
2016-07-05 10:10:00,78.01,78.06,77.95,78.03,29358.0,70.8542,70.8996,70.7997,70.8724,29358.0
2016-07-05 10:15:00,78.04,78.06,77.98,77.98,22499.0,70.8815,70.8996,70.827,70.827,22499.0
2016-07-05 10:20:00,77.96,78.11,77.94,78.11,34980.0,70.8088,70.945,70.7906,70.945,34980.0
2016-07-05 10:25:00,78.1,78.1,77.98,78.05,22323.0,70.936,70.936,70.827,70.8906,22323.0
2016-07-05 10:30:00,78.05,78.14,78.04,78.12,28259.0,70.8906,70.9723,70.8815,70.9541,28259.0
2016-07-05 10:35:00,78.12,78.13,78.07,78.11,68330.0,70.9541,70.9632,70.9087,70.945,68330.0
2016-07-05 10:40:00,78.11,78.19,78.1,78.1,38073.0,70.945,71.0177,70.936,70.936,38073.0
2016-07-05 10:45:00,78.09,78.09,78.04,78.06,31498.0,70.9269,70.9269,70.8815,70.8996,31498.0
2016-07-05 10:50:00,78.05,78.05,77.96,77.96,79804.0,70.8906,70.8906,70.8088,70.8088,79804.0
2016-07-05 10:55:00,77.97,78.04,77.97,78.01,22737.0,70.8179,70.8815,70.8179,70.8542,22737.0
2016-07-05 11:00:00,78.01,78.03,77.95,77.96,34193.0,70.8542,70.8724,70.7997,70.8088,34193.0
2016-07-05 11:05:00,77.95,78.0,77.91,77.98,95949.0,70.7997,70.8451,70.7634,70.827,95949.0
2016-07-05 11:10:00,77.97,77.97,77.78,77.83,83816.0,70.8179,70.8179,70.6453,70.6907,83816.0
2016-07-05 11:15:00,77.84,78.06,77.84,78.01,170773.0,70.6998,70.8996,70.6998,70.8542,170773.0
2016-07-05 11:20:00,78.02,78.07,78.0,78.04,16101.0,70.8633,70.9087,70.8451,70.8815,16101.0
2016-07-05 11:25:00,78.03,78.03,77.94,77.96,26212.0,70.8724,70.8724,70.7906,70.8088,26212.0
2016-07-05 11:30:00,77.96,77.96,77.92,77.95,48476.0,70.8088,70.8088,70.7725,70.7997,48476.0
2016-07-05 11:35:00,77.95,77.95,77.91,77.94,22197.0,70.7997,70.7997,70.7634,70.7906,22197.0
2016-07-05 11:40:00,77.93,77.93,77.85,77.86,34590.0,70.7816,70.7816,70.7089,70.718,34590.0
2016-07-05 11:45:00,77.85,77.86,77.81,77.81,21985.0,70.7089,70.718,70.6726,70.6726,21985.0
2016-07-05 11:50:00,77.81,77.81,77.76,77.81,24524.0,70.6726,70.6726,70.6272,70.6726,24524.0
2016-07-05 11:55:00,77.8,77.8,77.74,77.79,17320.0,70.6635,70.6635,70.609,70.6544,17320.0
2016-07-05 12:00:00,77.78,77.81,77.76,77.79,22611.0,70.6453,70.6726,70.6272,70.6544,22611.0
2016-07-05 12:05:00,77.8,77.88,77.79,77.86,13015.0,70.6635,70.7361,70.6544,70.718,13015.0
2016-07-05 12:10:00,77.87,77.93,77.86,77.86,34482.0,70.7271,70.7816,70.718,70.718,34482.0
2016-07-05 12:15:00,77.86,77.91,77.86,77.88,42545.0,70.718,70.7634,70.718,70.7361,42545.0
2016-07-05 12:20:00,77.88,77.94,77.88,77.93,17741.0,70.7361,70.7906,70.7361,70.7816,17741.0
2016-07-05 12:25:00,77.93,78.0,77.92,78.0,25848.0,70.7816,70.8451,70.7725,70.8451,25848.0
2016-07-05 12:30:00,78.01,78.02,77.96,77.98,16035.0,70.8542,70.8633,70.8088,70.827,16035.0
2016-07-05 12:35:00,77.99,77.99,77.91,77.92,24462.0,70.8361,70.8361,70.7634,70.7725,24462.0
2016-07-05 12:40:00,77.93,77.97,77.91,77.96,18848.0,70.7816,70.8179,70.7634,70.8088,18848.0
2016-07-05 12:45:00,77.96,77.99,77.96,77.97,21316.0,70.8088,70.8361,70.8088,70.8179,21316.0
2016-07-05 12:50:00,77.97,77.97,77.89,77.9,39088.0,70.8179,70.8179,70.7452,70.7543,39088.0
2016-07-05 12:55:00,77.9,77.95,77.89,77.94,20202.0,70.7543,70.7997,70.7452,70.7906,20202.0
2016-07-05 13:00:00,77.94,77.97,77.91,77.95,26216.0,70.7906,70.8179,70.7634,70.7997,26216.0
2016-07-05 13:05:00,77.95,78.0,77.92,77.99,53019.0,70.7997,70.8451,70.7725,70.8361,53019.0
2016-07-05 13:10:00,77.99,78.0,77.93,77.93,9294.0,70.8361,70.8451,70.7816,70.7816,9294.0
2016-07-05 13:15:00,77.93,77.96,77.9,77.9,17177.0,70.7816,70.8088,70.7543,70.7543,17177.0
2016-07-05 13:20:00,77.91,77.92,77.89,77.92,10548.0,70.7634,70.7725,70.7452,70.7725,10548.0
2016-07-05 13:25:00,77.91,77.93,77.88,77.88,9288.0,70.7634,70.7816,70.7361,70.7361,9288.0
2016-07-05 13:30:00,77.88,77.9,77.87,77.88,22968.0,70.7361,70.7543,70.7271,70.7361,22968.0
2016-07-05 13:35:00,77.89,77.91,77.82,77.83,16049.0,70.7452,70.7634,70.6816,70.6907,16049.0
2016-07-05 13:40:00,77.83,77.83,77.79,77.8,10538.0,70.6907,70.6907,70.6544,70.6635,10538.0
2016-07-05 13:45:00,77.79,77.83,77.75,77.82,30378.0,70.6544,70.6907,70.6181,70.6816,30378.0
2016-07-05 13:50:00,77.82,77.84,77.76,77.78,164708.0,70.6816,70.6998,70.6272,70.6453,164708.0
2016-07-05 13:55:00,77.78,77.83,77.78,77.83,168307.0,70.6453,70.6907,70.6453,70.6907,168307.0
2016-07-05 14:00:00,77.82,77.92,77.82,77.91,30832.0,70.6816,70.7725,70.6816,70.7634,30832.0
2016-07-05 14:05:00,77.9,77.92,77.87,77.88,17553.0,70.7543,70.7725,70.7271,70.7361,17553.0
2016-07-05 14:10:00,77.88,77.96,77.88,77.95,39681.0,70.7361,70.8088,70.7361,70.7997,39681.0
2016-07-05 14:15:00,77.95,78.0,77.94,77.97,38046.0,70.7997,70.8451,70.7906,70.8179,38046.0
2016-07-05 14:20:00,77.97,77.98,77.91,77.93,93270.0,70.8179,70.827,70.7634,70.7816,93270.0
2016-07-05 14:25:00,77.92,77.92,77.87,77.91,26326.0,70.7725,70.7725,70.7271,70.7634,26326.0
2016-07-05 14:30:00,77.91,77.96,77.9,77.96,24205.0,70.7634,70.8088,70.7543,70.8088,24205.0
2016-07-05 14:35:00,77.96,77.96,77.9,77.91,25921.0,70.8088,70.8088,70.7543,70.7634,25921.0
2016-07-05 14:40:00,77.91,77.92,77.86,77.88,23085.0,70.7634,70.7725,70.718,70.7361,23085.0
2016-07-05 14:45:00,77.87,77.9,77.82,77.85,32408.0,70.7271,70.7543,70.6816,70.7089,32408.0
2016-07-05 14:50:00,77.84,77.88,77.79,77.86,37195.0,70.6998,70.7361,70.6544,70.718,37195.0
2016-07-05 14:55:00,77.85,77.9,77.84,77.9,22562.0,70.7089,70.7543,70.6998,70.7543,22562.0
2016-07-05 15:00:00,77.9,77.95,77.87,77.95,66841.0,70.7543,70.7997,70.7271,70.7997,66841.0
2016-07-05 15:05:00,77.95,77.96,77.89,77.92,97470.0,70.7997,70.8088,70.7452,70.7725,97470.0
2016-07-05 15:10:00,77.91,77.95,77.89,77.91,38232.0,70.7634,70.7997,70.7452,70.7634,38232.0
2016-07-05 15:15:00,77.91,77.99,77.9,77.97,86737.0,70.7634,70.8361,70.7543,70.8179,86737.0
2016-07-05 15:20:00,77.97,77.98,77.93,77.97,41649.0,70.8179,70.827,70.7816,70.8179,41649.0
2016-07-05 15:25:00,77.97,78.0,77.95,77.98,65269.0,70.8179,70.8451,70.7997,70.827,65269.0
2016-07-05 15:30:00,77.98,78.12,77.95,78.1,137121.0,70.827,70.9541,70.7997,70.936,137121.0
2016-07-05 15:35:00,78.1,78.13,78.07,78.11,71288.0,70.936,70.9632,70.9087,70.945,71288.0
2016-07-05 15:40:00,78.11,78.18,78.09,78.18,88182.0,70.945,71.0086,70.9269,71.0086,88182.0
2016-07-05 15:45:00,78.18,78.23,78.17,78.21,110340.0,71.0086,71.054,70.9995,71.0359,110340.0
2016-07-05 15:50:00,78.21,78.23,78.15,78.17,72163.0,71.0359,71.054,70.9814,70.9995,72163.0
2016-07-05 15:55:00,78.17,78.22,78.13,78.2,1718239.0,70.9995,71.045,70.9632,71.0268,1718239.0
2016-07-06 09:30:00,77.91,78.04,77.85,77.87,183806.0,70.7634,70.8815,70.7089,70.7271,183806.0
2016-07-06 09:35:00,77.87,77.87,77.74,77.86,64771.0,70.7271,70.7271,70.609,70.718,64771.0
2016-07-06 09:40:00,77.86,77.86,77.75,77.82,114143.0,70.718,70.718,70.6181,70.6816,114143.0
2016-07-06 09:45:00,77.81,77.89,77.76,77.87,56326.0,70.6726,70.7452,70.6272,70.7271,56326.0
2016-07-06 09:50:00,77.87,78.05,77.86,78.02,35380.0,70.7271,70.8906,70.718,70.8633,35380.0
2016-07-06 09:55:00,78.03,78.13,78.01,78.12,41877.0,70.8724,70.9632,70.8542,70.9541,41877.0
2016-07-06 10:00:00,78.12,78.33,78.11,78.33,210989.0,70.9541,71.1449,70.945,71.1449,210989.0
2016-07-06 10:05:00,78.33,78.33,78.16,78.22,60735.0,71.1449,71.1449,70.9905,71.045,60735.0
2016-07-06 10:10:00,78.23,78.24,78.16,78.21,61264.0,71.054,71.0631,70.9905,71.0359,61264.0
2016-07-06 10:15:00,78.21,78.22,78.0,78.0,102747.0,71.0359,71.045,70.8451,70.8451,102747.0
2016-07-06 10:20:00,78.01,78.08,78.01,78.06,19765.0,70.8542,70.9178,70.8542,70.8996,19765.0
2016-07-06 10:25:00,78.06,78.1,77.97,77.97,55574.0,70.8996,70.936,70.8179,70.8179,55574.0
2016-07-06 10:30:00,77.96,77.96,77.88,77.95,32505.0,70.8088,70.8088,70.7361,70.7997,32505.0
2016-07-06 10:35:00,77.94,78.1,77.92,78.1,37857.0,70.7906,70.936,70.7725,70.936,37857.0
2016-07-06 10:40:00,78.1,78.11,78.04,78.06,24628.0,70.936,70.945,70.8815,70.8996,24628.0
2016-07-06 10:45:00,78.06,78.1,78.01,78.08,79949.0,70.8996,70.936,70.8542,70.9178,79949.0
2016-07-06 10:50:00,78.09,78.28,78.08,78.28,56767.0,70.9269,71.0995,70.9178,71.0995,56767.0
2016-07-06 10:55:00,78.29,78.33,78.23,78.32,23134.0,71.1085,71.1449,71.054,71.1358,23134.0
2016-07-06 11:00:00,78.33,78.4,78.33,78.36,31680.0,71.1449,71.2084,71.1449,71.1721,31680.0
2016-07-06 11:05:00,78.36,78.47,78.36,78.46,60805.0,71.1721,71.272,71.1721,71.2629,60805.0
2016-07-06 11:10:00,78.45,78.6,78.45,78.52,272074.0,71.2539,71.3901,71.2539,71.3174,272074.0
2016-07-06 11:15:00,78.52,78.6,78.52,78.57,66108.0,71.3174,71.3901,71.3174,71.3629,66108.0
2016-07-06 11:20:00,78.56,78.58,78.48,78.51,26496.0,71.3538,71.3719,71.2811,71.3084,26496.0
2016-07-06 11:25:00,78.49,78.5,78.38,78.4,75641.0,71.2902,71.2993,71.1903,71.2084,75641.0
2016-07-06 11:30:00,78.4,78.49,78.39,78.41,32547.0,71.2084,71.2902,71.1994,71.2175,32547.0
2016-07-06 11:35:00,78.4,78.45,78.39,78.44,36071.0,71.2084,71.2539,71.1994,71.2448,36071.0
2016-07-06 11:40:00,78.44,78.46,78.36,78.42,78463.0,71.2448,71.2629,71.1721,71.2266,78463.0
2016-07-06 11:45:00,78.41,78.43,78.36,78.37,20330.0,71.2175,71.2357,71.1721,71.1812,20330.0
2016-07-06 11:50:00,78.36,78.47,78.34,78.45,114417.0,71.1721,71.272,71.1539,71.2539,114417.0
2016-07-06 11:55:00,78.46,78.5,78.43,78.49,16920.0,71.2629,71.2993,71.2357,71.2902,16920.0
2016-07-06 12:00:00,78.5,78.64,78.5,78.63,31355.0,71.2993,71.4264,71.2993,71.4173,31355.0
2016-07-06 12:05:00,78.63,78.66,78.61,78.61,16197.0,71.4173,71.4446,71.3992,71.3992,16197.0
2016-07-06 12:10:00,78.62,78.63,78.54,78.55,16934.0,71.4083,71.4173,71.3356,71.3447,16934.0
2016-07-06 12:15:00,78.56,78.64,78.55,78.62,16086.0,71.3538,71.4264,71.3447,71.4083,16086.0
2016-07-06 12:20:00,78.62,78.68,78.59,78.62,21615.0,71.4083,71.4628,71.381,71.4083,21615.0
2016-07-06 12:25:00,78.62,78.65,78.62,78.63,18704.0,71.4083,71.4355,71.4083,71.4173,18704.0
2016-07-06 12:30:00,78.63,78.65,78.6,78.63,22516.0,71.4173,71.4355,71.3901,71.4173,22516.0
2016-07-06 12:35:00,78.63,78.68,78.59,78.6,17807.0,71.4173,71.4628,71.381,71.3901,17807.0
2016-07-06 12:40:00,78.61,78.68,78.59,78.64,22878.0,71.3992,71.4628,71.381,71.4264,22878.0
2016-07-06 12:45:00,78.63,78.63,78.53,78.53,38610.0,71.4173,71.4173,71.3265,71.3265,38610.0
2016-07-06 12:50:00,78.54,78.59,78.52,78.58,20553.0,71.3356,71.381,71.3174,71.3719,20553.0
2016-07-06 12:55:00,78.58,78.65,78.57,78.65,17548.0,71.3719,71.4355,71.3629,71.4355,17548.0
2016-07-06 13:00:00,78.65,78.71,78.65,78.69,20312.0,71.4355,71.49,71.4355,71.4718,20312.0
2016-07-06 13:05:00,78.69,78.72,78.66,78.68,17391.0,71.4718,71.4991,71.4446,71.4628,17391.0
2016-07-06 13:10:00,78.68,78.69,78.63,78.64,12515.0,71.4628,71.4718,71.4173,71.4264,12515.0
2016-07-06 13:15:00,78.64,78.67,78.62,78.65,41218.0,71.4264,71.4537,71.4083,71.4355,41218.0
2016-07-06 13:20:00,78.65,78.66,78.55,78.56,32206.0,71.4355,71.4446,71.3447,71.3538,32206.0
2016-07-06 13:25:00,78.56,78.6,78.55,78.59,39586.0,71.3538,71.3901,71.3447,71.381,39586.0
2016-07-06 13:30:00,78.6,78.63,78.58,78.59,17081.0,71.3901,71.4173,71.3719,71.381,17081.0
2016-07-06 13:35:00,78.58,78.62,78.57,78.6,51295.0,71.3719,71.4083,71.3629,71.3901,51295.0
2016-07-06 13:40:00,78.59,78.62,78.54,78.54,64555.0,71.381,71.4083,71.3356,71.3356,64555.0
2016-07-06 13:45:00,78.54,78.55,78.5,78.52,42598.0,71.3356,71.3447,71.2993,71.3174,42598.0
2016-07-06 13:50:00,78.53,78.59,78.53,78.55,19219.0,71.3265,71.381,71.3265,71.3447,19219.0
2016-07-06 13:55:00,78.54,78.56,78.51,78.52,56559.0,71.3356,71.3538,71.3084,71.3174,56559.0
2016-07-06 14:00:00,78.52,78.62,78.44,78.54,59700.0,71.3174,71.4083,71.2448,71.3356,59700.0
2016-07-06 14:05:00,78.55,78.62,78.55,78.61,67558.0,71.3447,71.4083,71.3447,71.3992,67558.0
2016-07-06 14:10:00,78.62,78.65,78.5,78.5,36618.0,71.4083,71.4355,71.2993,71.2993,36618.0
2016-07-06 14:15:00,78.5,78.62,78.43,78.62,70514.0,71.2993,71.4083,71.2357,71.4083,70514.0
2016-07-06 14:20:00,78.62,78.64,78.56,78.58,37077.0,71.4083,71.4264,71.3538,71.3719,37077.0
2016-07-06 14:25:00,78.57,78.59,78.52,78.55,21585.0,71.3629,71.381,71.3174,71.3447,21585.0
2016-07-06 14:30:00,78.56,78.61,78.54,78.61,44793.0,71.3538,71.3992,71.3356,71.3992,44793.0
2016-07-06 14:35:00,78.62,78.74,78.6,78.73,89635.0,71.4083,71.5173,71.3901,71.5082,89635.0
2016-07-06 14:40:00,78.72,78.73,78.66,78.69,69739.0,71.4991,71.5082,71.4446,71.4718,69739.0
2016-07-06 14:45:00,78.69,78.72,78.65,78.65,94251.0,71.4718,71.4991,71.4355,71.4355,94251.0
2016-07-06 14:50:00,78.65,78.74,78.65,78.74,33407.0,71.4355,71.5173,71.4355,71.5173,33407.0
2016-07-06 14:55:00,78.75,78.78,78.74,78.78,38020.0,71.5263,71.5536,71.5173,71.5536,38020.0
2016-07-06 15:00:00,78.77,78.78,78.72,78.76,27117.0,71.5445,71.5536,71.4991,71.5354,27117.0
2016-07-06 15:05:00,78.76,78.79,78.73,78.77,43342.0,71.5354,71.5627,71.5082,71.5445,43342.0
2016-07-06 15:10:00,78.78,78.79,78.73,78.75,33400.0,71.5536,71.5627,71.5082,71.5263,33400.0
2016-07-06 15:15:00,78.75,78.81,78.75,78.77,56342.0,71.5263,71.5808,71.5263,71.5445,56342.0
2016-07-06 15:20:00,78.77,78.77,78.68,78.69,38707.0,71.5445,71.5445,71.4628,71.4718,38707.0
2016-07-06 15:25:00,78.68,78.74,78.64,78.71,45521.0,71.4628,71.5173,71.4264,71.49,45521.0
2016-07-06 15:30:00,78.7,78.73,78.69,78.71,86177.0,71.4809,71.5082,71.4718,71.49,86177.0
2016-07-06 15:35:00,78.72,78.8,78.71,78.8,81611.0,71.4991,71.5718,71.49,71.5718,81611.0
2016-07-06 15:40:00,78.8,78.86,78.78,78.84,130820.0,71.5718,71.6263,71.5536,71.6081,130820.0
2016-07-06 15:45:00,78.84,78.85,78.75,78.76,131583.0,71.6081,71.6172,71.5263,71.5354,131583.0
2016-07-06 15:50:00,78.77,78.82,78.74,78.82,213615.0,71.5445,71.5899,71.5173,71.5899,213615.0
2016-07-06 15:55:00,78.82,78.89,78.81,78.89,1644915.0,71.5899,71.6535,71.5808,71.6535,1644915.0
2016-07-07 09:30:00,78.78,79.05,78.71,79.03,152316.0,71.5536,71.7988,71.49,71.7807,152316.0
2016-07-07 09:35:00,79.04,79.1,79.03,79.07,64341.0,71.7897,71.8442,71.7807,71.817,64341.0
2016-07-07 09:40:00,79.06,79.21,79.06,79.15,76455.0,71.8079,71.9441,71.8079,71.8896,76455.0
2016-07-07 09:45:00,79.17,79.18,79.08,79.14,32573.0,71.9078,71.9169,71.8261,71.8806,32573.0
2016-07-07 09:50:00,79.17,79.22,79.16,79.2,20414.0,71.9078,71.9532,71.8987,71.9351,20414.0
2016-07-07 09:55:00,79.19,79.19,79.14,79.16,49530.0,71.926,71.926,71.8806,71.8987,49530.0
2016-07-07 10:00:00,79.16,79.17,79.07,79.12,59013.0,71.8987,71.9078,71.817,71.8624,59013.0
2016-07-07 10:05:00,79.12,79.18,79.1,79.12,7354.0,71.8624,71.9169,71.8442,71.8624,7354.0
2016-07-07 10:10:00,79.11,79.13,79.09,79.12,12302.0,71.8533,71.8715,71.8352,71.8624,12302.0
2016-07-07 10:15:00,79.14,79.22,79.14,79.18,34805.0,71.8806,71.9532,71.8806,71.9169,34805.0
2016-07-07 10:20:00,79.18,79.18,79.12,79.16,29548.0,71.9169,71.9169,71.8624,71.8987,29548.0
2016-07-07 10:25:00,79.16,79.18,79.12,79.17,11521.0,71.8987,71.9169,71.8624,71.9078,11521.0
2016-07-07 10:30:00,79.17,79.2,79.12,79.19,8757.0,71.9078,71.9351,71.8624,71.926,8757.0
2016-07-07 10:35:00,79.18,79.19,79.15,79.19,12251.0,71.9169,71.926,71.8896,71.926,12251.0
2016-07-07 10:40:00,79.19,79.2,79.13,79.13,23950.0,71.926,71.9351,71.8715,71.8715,23950.0
2016-07-07 10:45:00,79.12,79.14,79.09,79.14,12078.0,71.8624,71.8806,71.8352,71.8806,12078.0
2016-07-07 10:50:00,79.14,79.15,79.06,79.08,24167.0,71.8806,71.8896,71.8079,71.8261,24167.0
2016-07-07 10:55:00,79.08,79.08,78.96,78.96,34800.0,71.8261,71.8261,71.7171,71.7171,34800.0
2016-07-07 11:00:00,78.96,79.0,78.91,78.92,42417.0,71.7171,71.7534,71.6717,71.6807,42417.0
2016-07-07 11:05:00,78.91,78.99,78.91,78.97,57704.0,71.6717,71.7443,71.6717,71.7262,57704.0
2016-07-07 11:10:00,78.98,79.05,78.98,79.03,58735.0,71.7352,71.7988,71.7352,71.7807,58735.0
2016-07-07 11:15:00,79.04,79.09,78.94,78.98,47003.0,71.7897,71.8352,71.6989,71.7352,47003.0
2016-07-07 11:20:00,78.98,79.03,78.92,78.92,22427.0,71.7352,71.7807,71.6807,71.6807,22427.0
2016-07-07 11:25:00,78.92,79.02,78.92,79.02,27446.0,71.6807,71.7716,71.6807,71.7716,27446.0
2016-07-07 11:30:00,79.02,79.03,78.96,79.02,14350.0,71.7716,71.7807,71.7171,71.7716,14350.0
2016-07-07 11:35:00,79.02,79.08,79.02,79.07,28917.0,71.7716,71.8261,71.7716,71.817,28917.0
2016-07-07 11:40:00,79.07,79.09,79.04,79.07,18230.0,71.817,71.8352,71.7897,71.817,18230.0
2016-07-07 11:45:00,79.06,79.06,78.93,78.96,26510.0,71.8079,71.8079,71.6898,71.7171,26510.0
2016-07-07 11:50:00,78.97,78.99,78.94,78.99,11766.0,71.7262,71.7443,71.6989,71.7443,11766.0
2016-07-07 11:55:00,79.01,79.08,78.98,79.06,23458.0,71.7625,71.8261,71.7352,71.8079,23458.0
2016-07-07 12:00:00,79.06,79.11,79.02,79.08,61043.0,71.8079,71.8533,71.7716,71.8261,61043.0
2016-07-07 12:05:00,79.08,79.1,79.03,79.05,30979.0,71.8261,71.8442,71.7807,71.7988,30979.0
2016-07-07 12:10:00,79.05,79.16,79.05,79.15,13061.0,71.7988,71.8987,71.7988,71.8896,13061.0
2016-07-07 12:15:00,79.15,79.17,79.11,79.12,11119.0,71.8896,71.9078,71.8533,71.8624,11119.0
2016-07-07 12:20:00,79.12,79.15,79.07,79.08,11960.0,71.8624,71.8896,71.817,71.8261,11960.0
2016-07-07 12:25:00,79.09,79.14,79.0,79.14,115981.0,71.8352,71.8806,71.7534,71.8806,115981.0
2016-07-07 12:30:00,79.14,79.15,79.1,79.15,10274.0,71.8806,71.8896,71.8442,71.8896,10274.0
2016-07-07 12:35:00,79.15,79.16,79.1,79.16,57691.0,71.8896,71.8987,71.8442,71.8987,57691.0
2016-07-07 12:40:00,79.15,79.17,79.11,79.14,18687.0,71.8896,71.9078,71.8533,71.8806,18687.0
2016-07-07 12:45:00,79.14,79.14,79.07,79.07,19574.0,71.8806,71.8806,71.817,71.817,19574.0
2016-07-07 12:50:00,79.07,79.07,78.94,78.96,77096.0,71.817,71.817,71.6989,71.7171,77096.0
2016-07-07 12:55:00,78.96,79.01,78.91,78.92,32134.0,71.7171,71.7625,71.6717,71.6807,32134.0
2016-07-07 13:00:00,78.92,78.94,78.85,78.89,48029.0,71.6807,71.6989,71.6172,71.6535,48029.0
2016-07-07 13:05:00,78.87,78.89,78.83,78.86,15878.0,71.6353,71.6535,71.599,71.6263,15878.0
2016-07-07 13:10:00,78.85,78.9,78.85,78.86,13714.0,71.6172,71.6626,71.6172,71.6263,13714.0
2016-07-07 13:15:00,78.85,78.94,78.84,78.93,16415.0,71.6172,71.6989,71.6081,71.6898,16415.0
2016-07-07 13:20:00,78.92,78.92,78.88,78.92,10107.0,71.6807,71.6807,71.6444,71.6807,10107.0
2016-07-07 13:25:00,78.92,79.0,78.92,78.96,31341.0,71.6807,71.7534,71.6807,71.7171,31341.0
2016-07-07 13:30:00,78.96,79.04,78.96,79.04,31310.0,71.7171,71.7897,71.7171,71.7897,31310.0
2016-07-07 13:35:00,79.05,79.05,79.02,79.03,13597.0,71.7988,71.7988,71.7716,71.7807,13597.0
2016-07-07 13:40:00,79.04,79.04,78.97,79.03,23377.0,71.7897,71.7897,71.7262,71.7807,23377.0
2016-07-07 13:45:00,79.03,79.03,78.95,79.0,32144.0,71.7807,71.7807,71.708,71.7534,32144.0
2016-07-07 13:50:00,79.0,79.0,78.94,78.95,31102.0,71.7534,71.7534,71.6989,71.708,31102.0
2016-07-07 13:55:00,78.95,79.01,78.93,79.01,32042.0,71.708,71.7625,71.6898,71.7625,32042.0
2016-07-07 14:00:00,79.01,79.05,78.98,79.05,20115.0,71.7625,71.7988,71.7352,71.7988,20115.0
2016-07-07 14:05:00,79.06,79.07,78.95,78.95,15470.0,71.8079,71.817,71.708,71.708,15470.0
2016-07-07 14:10:00,78.95,78.95,78.8,78.84,38888.0,71.708,71.708,71.5718,71.6081,38888.0
2016-07-07 14:15:00,78.84,78.93,78.84,78.89,43302.0,71.6081,71.6898,71.6081,71.6535,43302.0
2016-07-07 14:20:00,78.89,78.94,78.87,78.9,22342.0,71.6535,71.6989,71.6353,71.6626,22342.0
2016-07-07 14:25:00,78.9,78.98,78.89,78.92,64540.0,71.6626,71.7352,71.6535,71.6807,64540.0
2016-07-07 14:30:00,78.93,78.95,78.85,78.85,63645.0,71.6898,71.708,71.6172,71.6172,63645.0
2016-07-07 14:35:00,78.85,78.95,78.85,78.91,31397.0,71.6172,71.708,71.6172,71.6717,31397.0
2016-07-07 14:40:00,78.91,78.91,78.83,78.84,16581.0,71.6717,71.6717,71.599,71.6081,16581.0
2016-07-07 14:45:00,78.85,78.92,78.84,78.89,17576.0,71.6172,71.6807,71.6081,71.6535,17576.0
2016-07-07 14:50:00,78.89,78.91,78.82,78.89,24795.0,71.6535,71.6717,71.5899,71.6535,24795.0
2016-07-07 14:55:00,78.9,78.91,78.79,78.83,33529.0,71.6626,71.6717,71.5627,71.599,33529.0
2016-07-07 15:00:00,78.84,78.93,78.8,78.92,77261.0,71.6081,71.6898,71.5718,71.6807,77261.0
2016-07-07 15:05:00,78.92,79.01,78.91,79.01,87711.0,71.6807,71.7625,71.6717,71.7625,87711.0
2016-07-07 15:10:00,79.01,79.05,78.99,79.03,64408.0,71.7625,71.7988,71.7443,71.7807,64408.0
2016-07-07 15:15:00,79.04,79.06,79.01,79.06,25709.0,71.7897,71.8079,71.7625,71.8079,25709.0
2016-07-07 15:20:00,79.06,79.06,79.01,79.02,22911.0,71.8079,71.8079,71.7625,71.7716,22911.0
2016-07-07 15:25:00,79.02,79.06,79.01,79.06,26127.0,71.7716,71.8079,71.7625,71.8079,26127.0
2016-07-07 15:30:00,79.06,79.16,79.02,79.15,68646.0,71.8079,71.8987,71.7716,71.8896,68646.0
2016-07-07 15:35:00,79.15,79.18,79.13,79.16,53231.0,71.8896,71.9169,71.8715,71.8987,53231.0
2016-07-07 15:40:00,79.17,79.22,79.15,79.17,123161.0,71.9078,71.9532,71.8896,71.9078,123161.0
2016-07-07 15:45:00,79.17,79.22,79.15,79.16,154154.0,71.9078,71.9532,71.8896,71.8987,154154.0
2016-07-07 15:50:00,79.16,79.19,79.13,79.18,145609.0,71.8987,71.926,71.8715,71.9169,145609.0
2016-07-07 15:55:00,79.18,79.24,79.16,79.23,1857573.0,71.9169,71.9714,71.8987,71.9623,1857573.0
2016-07-08 09:30:00,79.75,79.98,79.75,79.88,321699.0,72.4346,72.6435,72.4346,72.5527,321699.0
2016-07-08 09:35:00,79.87,80.09,79.86,80.07,133591.0,72.5436,72.7434,72.5345,72.7253,133591.0
2016-07-08 09:40:00,80.08,80.2,80.08,80.13,138641.0,72.7343,72.8433,72.7343,72.7798,138641.0
2016-07-08 09:45:00,80.15,80.26,80.15,80.24,302626.0,72.7979,72.8978,72.7979,72.8797,302626.0
2016-07-08 09:50:00,80.25,80.29,80.2,80.2,204947.0,72.8887,72.9251,72.8433,72.8433,204947.0
2016-07-08 09:55:00,80.21,80.22,80.14,80.18,109133.0,72.8524,72.8615,72.7888,72.8252,109133.0
2016-07-08 10:00:00,80.18,80.21,80.14,80.19,72714.0,72.8252,72.8524,72.7888,72.8343,72714.0
2016-07-08 10:05:00,80.19,80.28,80.19,80.28,117776.0,72.8343,72.916,72.8343,72.916,117776.0
2016-07-08 10:10:00,80.28,80.33,80.26,80.31,245047.0,72.916,72.9614,72.8978,72.9432,245047.0
2016-07-08 10:15:00,80.3,80.32,80.21,80.21,109415.0,72.9342,72.9523,72.8524,72.8524,109415.0
2016-07-08 10:20:00,80.21,80.24,80.14,80.24,55937.0,72.8524,72.8797,72.7888,72.8797,55937.0
2016-07-08 10:25:00,80.22,80.28,80.19,80.27,73675.0,72.8615,72.916,72.8343,72.9069,73675.0
2016-07-08 10:30:00,80.26,80.31,80.2,80.21,109507.0,72.8978,72.9432,72.8433,72.8524,109507.0
2016-07-08 10:35:00,80.21,80.31,80.21,80.26,216774.0,72.8524,72.9432,72.8524,72.8978,216774.0
2016-07-08 10:40:00,80.27,80.33,80.27,80.32,122793.0,72.9069,72.9614,72.9069,72.9523,122793.0
2016-07-08 10:45:00,80.31,80.37,80.31,80.33,115081.0,72.9432,72.9977,72.9432,72.9614,115081.0
2016-07-08 10:50:00,80.33,80.38,80.32,80.37,82262.0,72.9614,73.0068,72.9523,72.9977,82262.0
2016-07-08 10:55:00,80.36,80.4,80.34,80.39,49496.0,72.9887,73.025,72.9705,73.0159,49496.0
2016-07-08 11:00:00,80.39,80.4,80.35,80.37,38798.0,73.0159,73.025,72.9796,72.9977,38798.0
2016-07-08 11:05:00,80.36,80.39,80.34,80.35,81359.0,72.9887,73.0159,72.9705,72.9796,81359.0
2016-07-08 11:10:00,80.35,80.42,80.35,80.41,33961.0,72.9796,73.0432,72.9796,73.0341,33961.0
2016-07-08 11:15:00,80.41,80.45,80.38,80.45,64809.0,73.0341,73.0704,73.0068,73.0704,64809.0
2016-07-08 11:20:00,80.45,80.48,80.44,80.44,30060.0,73.0704,73.0976,73.0613,73.0613,30060.0
2016-07-08 11:25:00,80.45,80.52,80.45,80.49,31504.0,73.0704,73.134,73.0704,73.1067,31504.0
2016-07-08 11:30:00,80.49,80.49,80.41,80.42,37089.0,73.1067,73.1067,73.0341,73.0432,37089.0
2016-07-08 11:35:00,80.42,80.44,80.39,80.44,139327.0,73.0432,73.0613,73.0159,73.0613,139327.0
2016-07-08 11:40:00,80.45,80.46,80.43,80.43,54764.0,73.0704,73.0795,73.0522,73.0522,54764.0
2016-07-08 11:45:00,80.43,80.45,80.4,80.45,26249.0,73.0522,73.0704,73.025,73.0704,26249.0
2016-07-08 11:50:00,80.44,80.45,80.39,80.45,45757.0,73.0613,73.0704,73.0159,73.0704,45757.0
2016-07-08 11:55:00,80.44,80.46,80.39,80.41,34415.0,73.0613,73.0795,73.0159,73.0341,34415.0
2016-07-08 12:00:00,80.42,80.42,80.35,80.37,101234.0,73.0432,73.0432,72.9796,72.9977,101234.0
2016-07-08 12:05:00,80.37,80.4,80.35,80.37,196565.0,72.9977,73.025,72.9796,72.9977,196565.0
2016-07-08 12:10:00,80.37,80.4,80.36,80.39,59997.0,72.9977,73.025,72.9887,73.0159,59997.0
2016-07-08 12:15:00,80.4,80.43,80.36,80.37,54745.0,73.025,73.0522,72.9887,72.9977,54745.0
2016-07-08 12:20:00,80.38,80.39,80.34,80.36,26007.0,73.0068,73.0159,72.9705,72.9887,26007.0
2016-07-08 12:25:00,80.35,80.38,80.35,80.37,52161.0,72.9796,73.0068,72.9796,72.9977,52161.0
2016-07-08 12:30:00,80.37,80.37,80.34,80.37,51023.0,72.9977,72.9977,72.9705,72.9977,51023.0
2016-07-08 12:35:00,80.37,80.39,80.34,80.37,68662.0,72.9977,73.0159,72.9705,72.9977,68662.0
2016-07-08 12:40:00,80.37,80.42,80.37,80.41,86549.0,72.9977,73.0432,72.9977,73.0341,86549.0
2016-07-08 12:45:00,80.4,80.41,80.38,80.38,53355.0,73.025,73.0341,73.0068,73.0068,53355.0
2016-07-08 12:50:00,80.38,80.42,80.37,80.41,33529.0,73.0068,73.0432,72.9977,73.0341,33529.0
2016-07-08 12:55:00,80.41,80.43,80.4,80.4,80886.0,73.0341,73.0522,73.025,73.025,80886.0
2016-07-08 13:00:00,80.41,80.46,80.41,80.43,50855.0,73.0341,73.0795,73.0341,73.0522,50855.0
2016-07-08 13:05:00,80.43,80.46,80.43,80.45,55525.0,73.0522,73.0795,73.0522,73.0704,55525.0
2016-07-08 13:10:00,80.46,80.46,80.43,80.44,20876.0,73.0795,73.0795,73.0522,73.0613,20876.0
2016-07-08 13:15:00,80.43,80.44,80.41,80.41,13808.0,73.0522,73.0613,73.0341,73.0341,13808.0
2016-07-08 13:20:00,80.42,80.44,80.4,80.4,44320.0,73.0432,73.0613,73.025,73.025,44320.0
2016-07-08 13:25:00,80.4,80.45,80.4,80.44,38297.0,73.025,73.0704,73.025,73.0613,38297.0
2016-07-08 13:30:00,80.44,80.45,80.42,80.44,61322.0,73.0613,73.0704,73.0432,73.0613,61322.0
2016-07-08 13:35:00,80.44,80.45,80.4,80.42,42360.0,73.0613,73.0704,73.025,73.0432,42360.0
2016-07-08 13:40:00,80.41,80.46,80.41,80.42,23252.0,73.0341,73.0795,73.0341,73.0432,23252.0
2016-07-08 13:45:00,80.43,80.46,80.42,80.45,16672.0,73.0522,73.0795,73.0432,73.0704,16672.0
2016-07-08 13:50:00,80.45,80.46,80.44,80.45,40047.0,73.0704,73.0795,73.0613,73.0704,40047.0
2016-07-08 13:55:00,80.46,80.49,80.44,80.48,25278.0,73.0795,73.1067,73.0613,73.0976,25278.0
2016-07-08 14:00:00,80.49,80.49,80.45,80.47,28107.0,73.1067,73.1067,73.0704,73.0886,28107.0
2016-07-08 14:05:00,80.47,80.5,80.45,80.49,30639.0,73.0886,73.1158,73.0704,73.1067,30639.0
2016-07-08 14:10:00,80.49,80.51,80.48,80.51,27890.0,73.1067,73.1249,73.0976,73.1249,27890.0
2016-07-08 14:15:00,80.5,80.54,80.5,80.54,42789.0,73.1158,73.1521,73.1158,73.1521,42789.0
2016-07-08 14:20:00,80.55,80.58,80.54,80.55,23549.0,73.1612,73.1885,73.1521,73.1612,23549.0
2016-07-08 14:25:00,80.55,80.6,80.54,80.6,34535.0,73.1612,73.2066,73.1521,73.2066,34535.0
2016-07-08 14:30:00,80.6,80.65,80.59,80.65,38471.0,73.2066,73.2521,73.1976,73.2521,38471.0
2016-07-08 14:35:00,80.65,80.67,80.61,80.61,104892.0,73.2521,73.2702,73.2157,73.2157,104892.0
2016-07-08 14:40:00,80.61,80.65,80.61,80.63,86595.0,73.2157,73.2521,73.2157,73.2339,86595.0
2016-07-08 14:45:00,80.63,80.65,80.61,80.64,47413.0,73.2339,73.2521,73.2157,73.243,47413.0
2016-07-08 14:50:00,80.64,80.68,80.62,80.68,104344.0,73.243,73.2793,73.2248,73.2793,104344.0
2016-07-08 14:55:00,80.67,80.67,80.6,80.6,46000.0,73.2702,73.2702,73.2066,73.2066,46000.0
2016-07-08 15:00:00,80.61,80.62,80.57,80.57,45747.0,73.2157,73.2248,73.1794,73.1794,45747.0
2016-07-08 15:05:00,80.57,80.62,80.55,80.62,67215.0,73.1794,73.2248,73.1612,73.2248,67215.0
2016-07-08 15:10:00,80.62,80.65,80.6,80.65,52887.0,73.2248,73.2521,73.2066,73.2521,52887.0
2016-07-08 15:15:00,80.65,80.66,80.61,80.62,41075.0,73.2521,73.2611,73.2157,73.2248,41075.0
2016-07-08 15:20:00,80.61,80.64,80.61,80.62,36081.0,73.2157,73.243,73.2157,73.2248,36081.0
2016-07-08 15:25:00,80.62,80.63,80.58,80.58,50746.0,73.2248,73.2339,73.1885,73.1885,50746.0
2016-07-08 15:30:00,80.57,80.6,80.55,80.56,135988.0,73.1794,73.2066,73.1612,73.1703,135988.0
2016-07-08 15:35:00,80.56,80.6,80.51,80.57,81502.0,73.1703,73.2066,73.1249,73.1794,81502.0
2016-07-08 15:40:00,80.57,80.59,80.54,80.55,68287.0,73.1794,73.1976,73.1521,73.1612,68287.0
2016-07-08 15:45:00,80.55,80.57,80.52,80.56,107868.0,73.1612,73.1794,73.134,73.1703,107868.0
2016-07-08 15:50:00,80.57,80.6,80.57,80.6,131043.0,73.1794,73.2066,73.1794,73.2066,131043.0
2016-07-08 15:55:00,80.6,80.64,80.58,80.6,660119.0,73.2066,73.243,73.1885,73.2066,660119.0
2016-07-11 09:30:00,81.06,81.08,80.85,81.02,166797.0,73.6244,73.6426,73.4337,73.5881,166797.0
2016-07-11 09:35:00,81.03,81.16,81.02,81.11,92139.0,73.5972,73.7153,73.5881,73.6699,92139.0
2016-07-11 09:40:00,81.1,81.24,81.06,81.17,94440.0,73.6608,73.7879,73.6244,73.7244,94440.0
2016-07-11 09:45:00,81.17,81.21,81.07,81.07,43013.0,73.7244,73.7607,73.6335,73.6335,43013.0
2016-07-11 09:50:00,81.07,81.12,81.06,81.1,35795.0,73.6335,73.6789,73.6244,73.6608,35795.0
2016-07-11 09:55:00,81.1,81.11,81.06,81.07,29985.0,73.6608,73.6699,73.6244,73.6335,29985.0
2016-07-11 10:00:00,81.09,81.09,80.99,81.0,41855.0,73.6517,73.6517,73.5609,73.57,41855.0
2016-07-11 10:05:00,80.99,81.05,80.98,81.04,71676.0,73.5609,73.6154,73.5518,73.6063,71676.0
2016-07-11 10:10:00,81.05,81.05,80.91,80.93,36413.0,73.6154,73.6154,73.4882,73.5064,36413.0
2016-07-11 10:15:00,80.94,80.99,80.91,80.97,37190.0,73.5155,73.5609,73.4882,73.5427,37190.0
2016-07-11 10:20:00,80.96,81.02,80.88,80.89,123514.0,73.5336,73.5881,73.461,73.47,123514.0
2016-07-11 10:25:00,80.88,80.93,80.83,80.92,70409.0,73.461,73.5064,73.4155,73.4973,70409.0
2016-07-11 10:30:00,80.91,80.98,80.91,80.98,42190.0,73.4882,73.5518,73.4882,73.5518,42190.0
2016-07-11 10:35:00,80.97,81.03,80.97,81.02,31424.0,73.5427,73.5972,73.5427,73.5881,31424.0
2016-07-11 10:40:00,81.02,81.02,80.94,81.02,44707.0,73.5881,73.5881,73.5155,73.5881,44707.0
2016-07-11 10:45:00,81.02,81.04,80.98,81.03,24857.0,73.5881,73.6063,73.5518,73.5972,24857.0
2016-07-11 10:50:00,81.04,81.08,81.02,81.02,21684.0,73.6063,73.6426,73.5881,73.5881,21684.0
2016-07-11 10:55:00,81.02,81.11,81.01,81.11,52425.0,73.5881,73.6699,73.579,73.6699,52425.0
2016-07-11 11:00:00,81.11,81.15,81.1,81.13,106021.0,73.6699,73.7062,73.6608,73.688,106021.0
2016-07-11 11:05:00,81.14,81.22,81.14,81.19,120735.0,73.6971,73.7698,73.6971,73.7425,120735.0
2016-07-11 11:10:00,81.19,81.21,81.18,81.21,42273.0,73.7425,73.7607,73.7334,73.7607,42273.0
2016-07-11 11:15:00,81.22,81.22,81.17,81.21,123859.0,73.7698,73.7698,73.7244,73.7607,123859.0
2016-07-11 11:20:00,81.21,81.21,81.17,81.18,121722.0,73.7607,73.7607,73.7244,73.7334,121722.0
2016-07-11 11:25:00,81.18,81.19,81.15,81.19,66960.0,73.7334,73.7425,73.7062,73.7425,66960.0
2016-07-11 11:30:00,81.18,81.22,81.18,81.22,218445.0,73.7334,73.7698,73.7334,73.7698,218445.0
2016-07-11 11:35:00,81.22,81.22,81.17,81.19,92223.0,73.7698,73.7698,73.7244,73.7425,92223.0
2016-07-11 11:40:00,81.19,81.2,81.17,81.19,71711.0,73.7425,73.7516,73.7244,73.7425,71711.0
2016-07-11 11:45:00,81.19,81.2,81.16,81.2,50589.0,73.7425,73.7516,73.7153,73.7516,50589.0
2016-07-11 11:50:00,81.2,81.21,81.17,81.21,64218.0,73.7516,73.7607,73.7244,73.7607,64218.0
2016-07-11 11:55:00,81.22,81.22,81.16,81.16,64827.0,73.7698,73.7698,73.7153,73.7153,64827.0
2016-07-11 12:00:00,81.17,81.18,81.14,81.15,55537.0,73.7244,73.7334,73.6971,73.7062,55537.0
2016-07-11 12:05:00,81.14,81.15,81.12,81.15,19867.0,73.6971,73.7062,73.6789,73.7062,19867.0
2016-07-11 12:10:00,81.14,81.15,81.13,81.14,21972.0,73.6971,73.7062,73.688,73.6971,21972.0
2016-07-11 12:15:00,81.15,81.18,81.15,81.18,14896.0,73.7062,73.7334,73.7062,73.7334,14896.0
2016-07-11 12:20:00,81.17,81.18,81.16,81.18,15009.0,73.7244,73.7334,73.7153,73.7334,15009.0
2016-07-11 12:25:00,81.18,81.19,81.17,81.19,10345.0,73.7334,73.7425,73.7244,73.7425,10345.0
2016-07-11 12:30:00,81.19,81.23,81.19,81.21,33212.0,73.7425,73.7789,73.7425,73.7607,33212.0
2016-07-11 12:35:00,81.22,81.28,81.2,81.27,28695.0,73.7698,73.8243,73.7516,73.8152,28695.0
2016-07-11 12:40:00,81.27,81.29,81.25,81.29,15292.0,73.8152,73.8333,73.797,73.8333,15292.0
2016-07-11 12:45:00,81.28,81.29,81.25,81.25,19937.0,73.8243,73.8333,73.797,73.797,19937.0
2016-07-11 12:50:00,81.25,81.28,81.25,81.26,7167.0,73.797,73.8243,73.797,73.8061,7167.0
2016-07-11 12:55:00,81.26,81.27,81.23,81.26,43731.0,73.8061,73.8152,73.7789,73.8061,43731.0
2016-07-11 13:00:00,81.26,81.28,81.24,81.24,20306.0,73.8061,73.8243,73.7879,73.7879,20306.0
2016-07-11 13:05:00,81.24,81.25,81.23,81.25,34971.0,73.7879,73.797,73.7789,73.797,34971.0
2016-07-11 13:10:00,81.24,81.25,81.2,81.2,14957.0,73.7879,73.797,73.7516,73.7516,14957.0
2016-07-11 13:15:00,81.2,81.22,81.19,81.2,15296.0,73.7516,73.7698,73.7425,73.7516,15296.0
2016-07-11 13:20:00,81.2,81.21,81.14,81.16,38972.0,73.7516,73.7607,73.6971,73.7153,38972.0
2016-07-11 13:25:00,81.16,81.18,81.14,81.15,31579.0,73.7153,73.7334,73.6971,73.7062,31579.0
2016-07-11 13:30:00,81.15,81.16,81.13,81.15,19601.0,73.7062,73.7153,73.688,73.7062,19601.0
2016-07-11 13:35:00,81.15,81.16,81.13,81.14,17552.0,73.7062,73.7153,73.688,73.6971,17552.0
2016-07-11 13:40:00,81.14,81.14,81.1,81.14,12284.0,73.6971,73.6971,73.6608,73.6971,12284.0
2016-07-11 13:45:00,81.14,81.17,81.11,81.15,51458.0,73.6971,73.7244,73.6699,73.7062,51458.0
2016-07-11 13:50:00,81.15,81.17,81.14,81.14,8802.0,73.7062,73.7244,73.6971,73.6971,8802.0
2016-07-11 13:55:00,81.13,81.14,81.06,81.06,27914.0,73.688,73.6971,73.6244,73.6244,27914.0
2016-07-11 14:00:00,81.06,81.07,81.05,81.05,30045.0,73.6244,73.6335,73.6154,73.6154,30045.0
2016-07-11 14:05:00,81.04,81.08,81.03,81.07,29046.0,73.6063,73.6426,73.5972,73.6335,29046.0
2016-07-11 14:10:00,81.09,81.09,81.04,81.06,15352.0,73.6517,73.6517,73.6063,73.6244,15352.0
2016-07-11 14:15:00,81.07,81.08,81.03,81.03,22213.0,73.6335,73.6426,73.5972,73.5972,22213.0
2016-07-11 14:20:00,81.03,81.06,81.03,81.04,35615.0,73.5972,73.6244,73.5972,73.6063,35615.0
2016-07-11 14:25:00,81.04,81.08,81.04,81.07,18504.0,73.6063,73.6426,73.6063,73.6335,18504.0
2016-07-11 14:30:00,81.07,81.1,81.06,81.09,18704.0,73.6335,73.6608,73.6244,73.6517,18704.0
2016-07-11 14:35:00,81.1,81.12,81.07,81.1,29868.0,73.6608,73.6789,73.6335,73.6608,29868.0
2016-07-11 14:40:00,81.1,81.11,81.08,81.09,20238.0,73.6608,73.6699,73.6426,73.6517,20238.0
2016-07-11 14:45:00,81.09,81.09,81.04,81.06,14350.0,73.6517,73.6517,73.6063,73.6244,14350.0
2016-07-11 14:50:00,81.06,81.1,81.06,81.1,15227.0,73.6244,73.6608,73.6244,73.6608,15227.0
2016-07-11 14:55:00,81.09,81.11,81.07,81.07,18147.0,73.6517,73.6699,73.6335,73.6335,18147.0
2016-07-11 15:00:00,81.09,81.11,81.08,81.11,22079.0,73.6517,73.6699,73.6426,73.6699,22079.0
2016-07-11 15:05:00,81.11,81.17,81.09,81.16,41401.0,73.6699,73.7244,73.6517,73.7153,41401.0
2016-07-11 15:10:00,81.16,81.18,81.15,81.17,32982.0,73.7153,73.7334,73.7062,73.7244,32982.0
2016-07-11 15:15:00,81.17,81.19,81.17,81.19,24391.0,73.7244,73.7425,73.7244,73.7425,24391.0
2016-07-11 15:20:00,81.19,81.21,81.17,81.17,33183.0,73.7425,73.7607,73.7244,73.7244,33183.0
2016-07-11 15:25:00,81.17,81.18,81.13,81.14,70396.0,73.7244,73.7334,73.688,73.6971,70396.0
2016-07-11 15:30:00,81.13,81.13,81.07,81.08,46329.0,73.688,73.688,73.6335,73.6426,46329.0
2016-07-11 15:35:00,81.09,81.13,81.09,81.12,69275.0,73.6517,73.688,73.6517,73.6789,69275.0
2016-07-11 15:40:00,81.12,81.14,81.08,81.11,58835.0,73.6789,73.6971,73.6426,73.6699,58835.0
2016-07-11 15:45:00,81.11,81.11,81.07,81.1,46508.0,73.6699,73.6699,73.6335,73.6608,46508.0
2016-07-11 15:50:00,81.1,81.11,81.06,81.09,155230.0,73.6608,73.6699,73.6244,73.6517,155230.0
2016-07-11 15:55:00,81.1,81.1,81.03,81.05,441074.0,73.6608,73.6608,73.5972,73.6154,441074.0
2016-07-12 09:30:00,81.35,81.6,81.35,81.54,101892.0,73.8878,74.1149,73.8878,74.0604,101892.0
2016-07-12 09:35:00,81.55,81.6,81.52,81.57,56880.0,74.0695,74.1149,74.0423,74.0877,56880.0
2016-07-12 09:40:00,81.57,81.61,81.55,81.57,50114.0,74.0877,74.124,74.0695,74.0877,50114.0
2016-07-12 09:45:00,81.57,81.57,81.52,81.52,117493.0,74.0877,74.0877,74.0423,74.0423,117493.0
2016-07-12 09:50:00,81.54,81.6,81.51,81.55,44386.0,74.0604,74.1149,74.0332,74.0695,44386.0
2016-07-12 09:55:00,81.55,81.55,81.43,81.47,298233.0,74.0695,74.0695,73.9605,73.9968,298233.0
2016-07-12 10:00:00,81.48,81.53,81.44,81.45,115692.0,74.0059,74.0513,73.9696,73.9787,115692.0
2016-07-12 10:05:00,81.44,81.45,81.31,81.32,61626.0,73.9696,73.9787,73.8515,73.8606,61626.0
2016-07-12 10:10:00,81.32,81.37,81.28,81.32,46477.0,73.8606,73.906,73.8243,73.8606,46477.0
2016-07-12 10:15:00,81.31,81.38,81.29,81.3,206722.0,73.8515,73.9151,73.8333,73.8424,206722.0
2016-07-12 10:20:00,81.29,81.33,81.28,81.3,41600.0,73.8333,73.8697,73.8243,73.8424,41600.0
2016-07-12 10:25:00,81.29,81.37,81.28,81.34,179438.0,73.8333,73.906,73.8243,73.8788,179438.0
2016-07-12 10:30:00,81.34,81.38,81.34,81.36,86764.0,73.8788,73.9151,73.8788,73.8969,86764.0
2016-07-12 10:35:00,81.35,81.36,81.3,81.31,122962.0,73.8878,73.8969,73.8424,73.8515,122962.0
2016-07-12 10:40:00,81.31,81.38,81.31,81.37,151302.0,73.8515,73.9151,73.8515,73.906,151302.0
2016-07-12 10:45:00,81.37,81.45,81.36,81.43,52909.0,73.906,73.9787,73.8969,73.9605,52909.0
2016-07-12 10:50:00,81.43,81.45,81.39,81.45,24198.0,73.9605,73.9787,73.9242,73.9787,24198.0
2016-07-12 10:55:00,81.44,81.45,81.39,81.39,23979.0,73.9696,73.9787,73.9242,73.9242,23979.0
2016-07-12 11:00:00,81.39,81.43,81.37,81.39,27971.0,73.9242,73.9605,73.906,73.9242,27971.0
2016-07-12 11:05:00,81.4,81.47,81.39,81.43,73850.0,73.9333,73.9968,73.9242,73.9605,73850.0
2016-07-12 11:10:00,81.43,81.46,81.43,81.44,19634.0,73.9605,73.9878,73.9605,73.9696,19634.0
2016-07-12 11:15:00,81.45,81.45,81.4,81.43,15027.0,73.9787,73.9787,73.9333,73.9605,15027.0
2016-07-12 11:20:00,81.42,81.45,81.41,81.44,31692.0,73.9514,73.9787,73.9423,73.9696,31692.0
2016-07-12 11:25:00,81.44,81.51,81.44,81.5,38803.0,73.9696,74.0332,73.9696,74.0241,38803.0
2016-07-12 11:30:00,81.5,81.52,81.49,81.5,20110.0,74.0241,74.0423,74.015,74.0241,20110.0
2016-07-12 11:35:00,81.5,81.59,81.5,81.58,40582.0,74.0241,74.1058,74.0241,74.0967,40582.0
2016-07-12 11:40:00,81.59,81.62,81.59,81.61,20456.0,74.1058,74.1331,74.1058,74.124,20456.0
2016-07-12 11:45:00,81.61,81.61,81.56,81.57,17616.0,74.124,74.124,74.0786,74.0877,17616.0
2016-07-12 11:50:00,81.57,81.58,81.55,81.58,20684.0,74.0877,74.0967,74.0695,74.0967,20684.0
2016-07-12 11:55:00,81.58,81.6,81.55,81.55,20806.0,74.0967,74.1149,74.0695,74.0695,20806.0
2016-07-12 12:00:00,81.55,81.55,81.51,81.51,7694.0,74.0695,74.0695,74.0332,74.0332,7694.0
2016-07-12 12:05:00,81.51,81.53,81.51,81.51,35384.0,74.0332,74.0513,74.0332,74.0332,35384.0
2016-07-12 12:10:00,81.51,81.53,81.5,81.52,10640.0,74.0332,74.0513,74.0241,74.0423,10640.0
2016-07-12 12:15:00,81.52,81.55,81.51,81.55,25203.0,74.0423,74.0695,74.0332,74.0695,25203.0
2016-07-12 12:20:00,81.55,81.56,81.51,81.51,23334.0,74.0695,74.0786,74.0332,74.0332,23334.0
2016-07-12 12:25:00,81.51,81.55,81.51,81.53,28999.0,74.0332,74.0695,74.0332,74.0513,28999.0
2016-07-12 12:30:00,81.54,81.56,81.53,81.55,27265.0,74.0604,74.0786,74.0513,74.0695,27265.0
2016-07-12 12:35:00,81.56,81.57,81.52,81.55,13949.0,74.0786,74.0877,74.0423,74.0695,13949.0
2016-07-12 12:40:00,81.54,81.56,81.5,81.51,19110.0,74.0604,74.0786,74.0241,74.0332,19110.0
2016-07-12 12:45:00,81.52,81.52,81.46,81.47,30836.0,74.0423,74.0423,73.9878,73.9968,30836.0
2016-07-12 12:50:00,81.46,81.49,81.45,81.45,43273.0,73.9878,74.015,73.9787,73.9787,43273.0
2016-07-12 12:55:00,81.45,81.48,81.44,81.46,73491.0,73.9787,74.0059,73.9696,73.9878,73491.0
2016-07-12 13:00:00,81.46,81.5,81.46,81.48,31080.0,73.9878,74.0241,73.9878,74.0059,31080.0
2016-07-12 13:05:00,81.48,81.51,81.47,81.47,15697.0,74.0059,74.0332,73.9968,73.9968,15697.0
2016-07-12 13:10:00,81.46,81.5,81.45,81.5,15370.0,73.9878,74.0241,73.9787,74.0241,15370.0
2016-07-12 13:15:00,81.5,81.52,81.49,81.52,26767.0,74.0241,74.0423,74.015,74.0423,26767.0
2016-07-12 13:20:00,81.52,81.53,81.5,81.52,17631.0,74.0423,74.0513,74.0241,74.0423,17631.0
2016-07-12 13:25:00,81.52,81.54,81.5,81.53,50719.0,74.0423,74.0604,74.0241,74.0513,50719.0
2016-07-12 13:30:00,81.53,81.58,81.52,81.56,21786.0,74.0513,74.0967,74.0423,74.0786,21786.0
2016-07-12 13:35:00,81.56,81.59,81.55,81.55,29057.0,74.0786,74.1058,74.0695,74.0695,29057.0
2016-07-12 13:40:00,81.55,81.55,81.4,81.4,110294.0,74.0695,74.0695,73.9333,73.9333,110294.0
2016-07-12 13:45:00,81.4,81.43,81.35,81.37,111493.0,73.9333,73.9605,73.8878,73.906,111493.0
2016-07-12 13:50:00,81.36,81.39,81.35,81.37,47340.0,73.8969,73.9242,73.8878,73.906,47340.0
2016-07-12 13:55:00,81.38,81.39,81.28,81.3,117888.0,73.9151,73.9242,73.8243,73.8424,117888.0
2016-07-12 14:00:00,81.31,81.37,81.31,81.35,34223.0,73.8515,73.906,73.8515,73.8878,34223.0
2016-07-12 14:05:00,81.36,81.39,81.33,81.34,37018.0,73.8969,73.9242,73.8697,73.8788,37018.0
2016-07-12 14:10:00,81.34,81.38,81.34,81.37,50629.0,73.8788,73.9151,73.8788,73.906,50629.0
2016-07-12 14:15:00,81.37,81.45,81.36,81.43,56806.0,73.906,73.9787,73.8969,73.9605,56806.0
2016-07-12 14:20:00,81.43,81.45,81.41,81.44,20479.0,73.9605,73.9787,73.9423,73.9696,20479.0
2016-07-12 14:25:00,81.44,81.48,81.43,81.46,52360.0,73.9696,74.0059,73.9605,73.9878,52360.0
2016-07-12 14:30:00,81.46,81.47,81.42,81.42,24380.0,73.9878,73.9968,73.9514,73.9514,24380.0
2016-07-12 14:35:00,81.42,81.42,81.39,81.39,35919.0,73.9514,73.9514,73.9242,73.9242,35919.0
2016-07-12 14:40:00,81.39,81.46,81.39,81.45,90790.0,73.9242,73.9878,73.9242,73.9787,90790.0
2016-07-12 14:45:00,81.45,81.46,81.42,81.42,49882.0,73.9787,73.9878,73.9514,73.9514,49882.0
2016-07-12 14:50:00,81.43,81.47,81.36,81.37,38466.0,73.9605,73.9968,73.8969,73.906,38466.0
2016-07-12 14:55:00,81.38,81.38,81.32,81.32,63271.0,73.9151,73.9151,73.8606,73.8606,63271.0
2016-07-12 15:00:00,81.33,81.36,81.32,81.34,47361.0,73.8697,73.8969,73.8606,73.8788,47361.0
2016-07-12 15:05:00,81.34,81.39,81.33,81.38,95964.0,73.8788,73.9242,73.8697,73.9151,95964.0
2016-07-12 15:10:00,81.36,81.39,81.36,81.37,76397.0,73.8969,73.9242,73.8969,73.906,76397.0
2016-07-12 15:15:00,81.37,81.39,81.33,81.36,39150.0,73.906,73.9242,73.8697,73.8969,39150.0
2016-07-12 15:20:00,81.35,81.4,81.35,81.39,17254.0,73.8878,73.9333,73.8878,73.9242,17254.0
2016-07-12 15:25:00,81.39,81.45,81.39,81.44,59084.0,73.9242,73.9787,73.9242,73.9696,59084.0
2016-07-12 15:30:00,81.45,81.45,81.41,81.45,72460.0,73.9787,73.9787,73.9423,73.9787,72460.0
2016-07-12 15:35:00,81.44,81.53,81.43,81.52,55374.0,73.9696,74.0513,73.9605,74.0423,55374.0
2016-07-12 15:40:00,81.52,81.54,81.44,81.45,104118.0,74.0423,74.0604,73.9696,73.9787,104118.0
2016-07-12 15:45:00,81.45,81.45,81.42,81.43,80114.0,73.9787,73.9787,73.9514,73.9605,80114.0
2016-07-12 15:50:00,81.44,81.44,81.38,81.42,81088.0,73.9696,73.9696,73.9151,73.9514,81088.0
2016-07-12 15:55:00,81.42,81.46,81.4,81.43,305303.0,73.9514,73.9878,73.9333,73.9605,305303.0
2016-07-13 09:30:00,81.52,81.59,81.32,81.34,134562.0,74.0423,74.1058,73.8606,73.8788,134562.0
2016-07-13 09:35:00,81.32,81.38,81.18,81.2,72340.0,73.8606,73.9151,73.7334,73.7516,72340.0
2016-07-13 09:40:00,81.2,81.21,81.1,81.11,80572.0,73.7516,73.7607,73.6608,73.6699,80572.0
2016-07-13 09:45:00,81.11,81.29,81.11,81.21,285871.0,73.6699,73.8333,73.6699,73.7607,285871.0
2016-07-13 09:50:00,81.21,81.27,81.17,81.21,45342.0,73.7607,73.8152,73.7244,73.7607,45342.0
2016-07-13 09:55:00,81.21,81.26,81.12,81.16,47057.0,73.7607,73.8061,73.6789,73.7153,47057.0
2016-07-13 10:00:00,81.16,81.28,81.16,81.22,37104.0,73.7153,73.8243,73.7153,73.7698,37104.0
2016-07-13 10:05:00,81.22,81.25,81.21,81.25,24538.0,73.7698,73.797,73.7607,73.797,24538.0
2016-07-13 10:10:00,81.26,81.3,81.26,81.27,23230.0,73.8061,73.8424,73.8061,73.8152,23230.0
2016-07-13 10:15:00,81.28,81.3,81.18,81.2,42945.0,73.8243,73.8424,73.7334,73.7516,42945.0
2016-07-13 10:20:00,81.2,81.26,81.19,81.2,49724.0,73.7516,73.8061,73.7425,73.7516,49724.0
2016-07-13 10:25:00,81.19,81.2,81.13,81.16,20209.0,73.7425,73.7516,73.688,73.7153,20209.0
2016-07-13 10:30:00,81.14,81.23,81.1,81.19,83415.0,73.6971,73.7789,73.6608,73.7425,83415.0
2016-07-13 10:35:00,81.19,81.25,81.18,81.2,17248.0,73.7425,73.797,73.7334,73.7516,17248.0
2016-07-13 10:40:00,81.2,81.26,81.2,81.26,23072.0,73.7516,73.8061,73.7516,73.8061,23072.0
2016-07-13 10:45:00,81.26,81.27,81.16,81.19,66102.0,73.8061,73.8152,73.7153,73.7425,66102.0
2016-07-13 10:50:00,81.19,81.26,81.19,81.23,27307.0,73.7425,73.8061,73.7425,73.7789,27307.0
2016-07-13 10:55:00,81.23,81.24,81.2,81.23,16662.0,73.7789,73.7879,73.7516,73.7789,16662.0
2016-07-13 11:00:00,81.23,81.27,81.21,81.25,16220.0,73.7789,73.8152,73.7607,73.797,16220.0
2016-07-13 11:05:00,81.24,81.24,81.14,81.15,145633.0,73.7879,73.7879,73.6971,73.7062,145633.0
2016-07-13 11:10:00,81.15,81.26,81.14,81.18,88882.0,73.7062,73.8061,73.6971,73.7334,88882.0
2016-07-13 11:15:00,81.18,81.18,81.03,81.03,39443.0,73.7334,73.7334,73.5972,73.5972,39443.0
2016-07-13 11:20:00,81.04,81.06,80.99,81.01,79294.0,73.6063,73.6244,73.5609,73.579,79294.0
2016-07-13 11:25:00,81.01,81.02,80.97,80.99,90142.0,73.579,73.5881,73.5427,73.5609,90142.0
2016-07-13 11:30:00,80.99,80.99,80.91,80.94,120113.0,73.5609,73.5609,73.4882,73.5155,120113.0
2016-07-13 11:35:00,80.94,80.94,80.85,80.87,48257.0,73.5155,73.5155,73.4337,73.4519,48257.0
2016-07-13 11:40:00,80.87,80.91,80.85,80.86,55735.0,73.4519,73.4882,73.4337,73.4428,55735.0
2016-07-13 11:45:00,80.86,80.87,80.84,80.85,29321.0,73.4428,73.4519,73.4246,73.4337,29321.0
2016-07-13 11:50:00,80.85,80.94,80.83,80.94,55557.0,73.4337,73.5155,73.4155,73.5155,55557.0
2016-07-13 11:55:00,80.93,80.95,80.9,80.95,25388.0,73.5064,73.5245,73.4791,73.5245,25388.0
2016-07-13 12:00:00,80.96,80.97,80.95,80.96,23078.0,73.5336,73.5427,73.5245,73.5336,23078.0
2016-07-13 12:05:00,80.96,81.0,80.96,80.99,18855.0,73.5336,73.57,73.5336,73.5609,18855.0
2016-07-13 12:10:00,80.98,80.99,80.95,80.97,43162.0,73.5518,73.5609,73.5245,73.5427,43162.0
2016-07-13 12:15:00,80.98,81.01,80.97,80.99,17317.0,73.5518,73.579,73.5427,73.5609,17317.0
2016-07-13 12:20:00,81.0,81.03,80.99,81.02,29033.0,73.57,73.5972,73.5609,73.5881,29033.0
2016-07-13 12:25:00,81.01,81.01,80.95,80.95,11088.0,73.579,73.579,73.5245,73.5245,11088.0
2016-07-13 12:30:00,80.95,80.95,80.93,80.95,19988.0,73.5245,73.5245,73.5064,73.5245,19988.0
2016-07-13 12:35:00,80.95,80.97,80.91,80.92,26512.0,73.5245,73.5427,73.4882,73.4973,26512.0
2016-07-13 12:40:00,80.93,81.01,80.92,81.01,9955.0,73.5064,73.579,73.4973,73.579,9955.0
2016-07-13 12:45:00,81.01,81.01,80.96,80.98,12932.0,73.579,73.579,73.5336,73.5518,12932.0
2016-07-13 12:50:00,80.98,80.99,80.97,80.99,9124.0,73.5518,73.5609,73.5427,73.5609,9124.0
2016-07-13 12:55:00,80.98,81.03,80.97,81.02,15171.0,73.5518,73.5972,73.5427,73.5881,15171.0
2016-07-13 13:00:00,81.02,81.08,81.02,81.07,48086.0,73.5881,73.6426,73.5881,73.6335,48086.0
2016-07-13 13:05:00,81.07,81.09,81.05,81.09,94343.0,73.6335,73.6517,73.6154,73.6517,94343.0
2016-07-13 13:10:00,81.09,81.09,81.06,81.09,17051.0,73.6517,73.6517,73.6244,73.6517,17051.0
2016-07-13 13:15:00,81.09,81.11,81.07,81.09,16813.0,73.6517,73.6699,73.6335,73.6517,16813.0
2016-07-13 13:20:00,81.09,81.1,81.06,81.06,13419.0,73.6517,73.6608,73.6244,73.6244,13419.0
2016-07-13 13:25:00,81.05,81.05,81.01,81.02,18996.0,73.6154,73.6154,73.579,73.5881,18996.0
2016-07-13 13:30:00,81.01,81.01,80.98,81.0,37036.0,73.579,73.579,73.5518,73.57,37036.0
2016-07-13 13:35:00,80.99,81.03,80.98,81.03,11234.0,73.5609,73.5972,73.5518,73.5972,11234.0
2016-07-13 13:40:00,81.03,81.07,81.03,81.06,12095.0,73.5972,73.6335,73.5972,73.6244,12095.0
2016-07-13 13:45:00,81.07,81.12,81.04,81.12,22965.0,73.6335,73.6789,73.6063,73.6789,22965.0
2016-07-13 13:50:00,81.11,81.12,80.98,80.98,20753.0,73.6699,73.6789,73.5518,73.5518,20753.0
2016-07-13 13:55:00,80.98,81.03,80.98,81.01,17215.0,73.5518,73.5972,73.5518,73.579,17215.0
2016-07-13 14:00:00,81.02,81.02,80.98,80.98,44385.0,73.5881,73.5881,73.5518,73.5518,44385.0
2016-07-13 14:05:00,80.99,81.09,80.98,81.09,24312.0,73.5609,73.6517,73.5518,73.6517,24312.0
2016-07-13 14:10:00,81.09,81.14,81.08,81.1,18612.0,73.6517,73.6971,73.6426,73.6608,18612.0
2016-07-13 14:15:00,81.09,81.1,81.05,81.07,28641.0,73.6517,73.6608,73.6154,73.6335,28641.0
2016-07-13 14:20:00,81.08,81.09,81.05,81.07,29854.0,73.6426,73.6517,73.6154,73.6335,29854.0
2016-07-13 14:25:00,81.08,81.16,81.08,81.15,44943.0,73.6426,73.7153,73.6426,73.7062,44943.0
2016-07-13 14:30:00,81.16,81.16,81.08,81.1,26482.0,73.7153,73.7153,73.6426,73.6608,26482.0
2016-07-13 14:35:00,81.1,81.16,81.09,81.12,36280.0,73.6608,73.7153,73.6517,73.6789,36280.0
2016-07-13 14:40:00,81.13,81.13,81.09,81.13,12872.0,73.688,73.688,73.6517,73.688,12872.0
2016-07-13 14:45:00,81.13,81.15,81.1,81.15,21537.0,73.688,73.7062,73.6608,73.7062,21537.0
2016-07-13 14:50:00,81.15,81.16,81.08,81.09,16887.0,73.7062,73.7153,73.6426,73.6517,16887.0
2016-07-13 14:55:00,81.08,81.11,81.07,81.08,21537.0,73.6426,73.6699,73.6335,73.6426,21537.0
2016-07-13 15:00:00,81.09,81.13,81.07,81.13,14735.0,73.6517,73.688,73.6335,73.688,14735.0
2016-07-13 15:05:00,81.14,81.15,81.11,81.13,54991.0,73.6971,73.7062,73.6699,73.688,54991.0
2016-07-13 15:10:00,81.13,81.14,81.04,81.06,39003.0,73.688,73.6971,73.6063,73.6244,39003.0
2016-07-13 15:15:00,81.05,81.06,81.04,81.06,31010.0,73.6154,73.6244,73.6063,73.6244,31010.0
2016-07-13 15:20:00,81.06,81.08,81.02,81.07,42219.0,73.6244,73.6426,73.5881,73.6335,42219.0
2016-07-13 15:25:00,81.06,81.08,81.05,81.07,21823.0,73.6244,73.6426,73.6154,73.6335,21823.0
2016-07-13 15:30:00,81.07,81.12,81.05,81.12,71520.0,73.6335,73.6789,73.6154,73.6789,71520.0
2016-07-13 15:35:00,81.12,81.13,81.08,81.1,49954.0,73.6789,73.688,73.6426,73.6608,49954.0
2016-07-13 15:40:00,81.1,81.13,81.09,81.11,54220.0,73.6608,73.688,73.6517,73.6699,54220.0
2016-07-13 15:45:00,81.11,81.14,81.09,81.09,33067.0,73.6699,73.6971,73.6517,73.6517,33067.0
2016-07-13 15:50:00,81.09,81.1,81.05,81.05,44668.0,73.6517,73.6608,73.6154,73.6154,44668.0
2016-07-13 15:55:00,81.06,81.08,81.03,81.04,159665.0,73.6244,73.6426,73.5972,73.6063,159665.0
2016-07-14 09:30:00,81.61,81.81,81.61,81.71,98808.0,74.124,74.3056,74.124,74.2148,98808.0
2016-07-14 09:35:00,81.7,81.72,81.54,81.59,63847.0,74.2057,74.2239,74.0604,74.1058,63847.0
2016-07-14 09:40:00,81.59,81.63,81.54,81.58,142555.0,74.1058,74.1422,74.0604,74.0967,142555.0
2016-07-14 09:45:00,81.57,81.58,81.46,81.48,57167.0,74.0877,74.0967,73.9878,74.0059,57167.0
2016-07-14 09:50:00,81.47,81.57,81.46,81.54,99989.0,73.9968,74.0877,73.9878,74.0604,99989.0
2016-07-14 09:55:00,81.54,81.58,81.51,81.56,22876.0,74.0604,74.0967,74.0332,74.0786,22876.0
2016-07-14 10:00:00,81.58,81.67,81.55,81.66,67141.0,74.0967,74.1785,74.0695,74.1694,67141.0
2016-07-14 10:05:00,81.66,81.69,81.6,81.68,83627.0,74.1694,74.1967,74.1149,74.1876,83627.0
2016-07-14 10:10:00,81.68,81.69,81.6,81.65,49757.0,74.1876,74.1967,74.1149,74.1603,49757.0
2016-07-14 10:15:00,81.65,81.69,81.53,81.57,73364.0,74.1603,74.1967,74.0513,74.0877,73364.0
2016-07-14 10:20:00,81.57,81.63,81.55,81.63,54672.0,74.0877,74.1422,74.0695,74.1422,54672.0
2016-07-14 10:25:00,81.64,81.64,81.51,81.56,55741.0,74.1512,74.1512,74.0332,74.0786,55741.0
2016-07-14 10:30:00,81.56,81.65,81.55,81.6,72558.0,74.0786,74.1603,74.0695,74.1149,72558.0
2016-07-14 10:35:00,81.61,81.69,81.6,81.65,23833.0,74.124,74.1967,74.1149,74.1603,23833.0
2016-07-14 10:40:00,81.65,81.68,81.54,81.55,45472.0,74.1603,74.1876,74.0604,74.0695,45472.0
2016-07-14 10:45:00,81.56,81.56,81.5,81.51,11991.0,74.0786,74.0786,74.0241,74.0332,11991.0
2016-07-14 10:50:00,81.52,81.55,81.49,81.54,49829.0,74.0423,74.0695,74.015,74.0604,49829.0
2016-07-14 10:55:00,81.55,81.56,81.5,81.51,12155.0,74.0695,74.0786,74.0241,74.0332,12155.0
2016-07-14 11:00:00,81.51,81.56,81.5,81.55,38653.0,74.0332,74.0786,74.0241,74.0695,38653.0
2016-07-14 11:05:00,81.55,81.58,81.55,81.58,13926.0,74.0695,74.0967,74.0695,74.0967,13926.0
2016-07-14 11:10:00,81.59,81.62,81.54,81.55,35150.0,74.1058,74.1331,74.0604,74.0695,35150.0
2016-07-14 11:15:00,81.55,81.56,81.48,81.51,18296.0,74.0695,74.0786,74.0059,74.0332,18296.0
2016-07-14 11:20:00,81.51,81.54,81.5,81.5,9885.0,74.0332,74.0604,74.0241,74.0241,9885.0
2016-07-14 11:25:00,81.49,81.52,81.48,81.49,14506.0,74.015,74.0423,74.0059,74.015,14506.0
2016-07-14 11:30:00,81.49,81.5,81.42,81.43,52275.0,74.015,74.0241,73.9514,73.9605,52275.0
2016-07-14 11:35:00,81.43,81.45,81.41,81.43,21982.0,73.9605,73.9787,73.9423,73.9605,21982.0
2016-07-14 11:40:00,81.42,81.42,81.36,81.37,31207.0,73.9514,73.9514,73.8969,73.906,31207.0
2016-07-14 11:45:00,81.37,81.42,81.35,81.37,24972.0,73.906,73.9514,73.8878,73.906,24972.0
2016-07-14 11:50:00,81.38,81.42,81.36,81.4,26947.0,73.9151,73.9514,73.8969,73.9333,26947.0
2016-07-14 11:55:00,81.4,81.44,81.38,81.4,98766.0,73.9333,73.9696,73.9151,73.9333,98766.0
2016-07-14 12:00:00,81.4,81.46,81.4,81.44,46491.0,73.9333,73.9878,73.9333,73.9696,46491.0
2016-07-14 12:05:00,81.43,81.51,81.43,81.48,22159.0,73.9605,74.0332,73.9605,74.0059,22159.0
2016-07-14 12:10:00,81.47,81.47,81.43,81.44,27637.0,73.9968,73.9968,73.9605,73.9696,27637.0
2016-07-14 12:15:00,81.44,81.46,81.42,81.43,46352.0,73.9696,73.9878,73.9514,73.9605,46352.0
2016-07-14 12:20:00,81.44,81.44,81.4,81.4,22554.0,73.9696,73.9696,73.9333,73.9333,22554.0
2016-07-14 12:25:00,81.41,81.41,81.39,81.39,17659.0,73.9423,73.9423,73.9242,73.9242,17659.0
2016-07-14 12:30:00,81.39,81.43,81.39,81.43,6515.0,73.9242,73.9605,73.9242,73.9605,6515.0
2016-07-14 12:35:00,81.43,81.45,81.42,81.45,11985.0,73.9605,73.9787,73.9514,73.9787,11985.0
2016-07-14 12:40:00,81.45,81.46,81.44,81.45,6991.0,73.9787,73.9878,73.9696,73.9787,6991.0
2016-07-14 12:45:00,81.45,81.47,81.44,81.47,40923.0,73.9787,73.9968,73.9696,73.9968,40923.0
2016-07-14 12:50:00,81.48,81.5,81.47,81.47,8614.0,74.0059,74.0241,73.9968,73.9968,8614.0
2016-07-14 12:55:00,81.47,81.48,81.43,81.44,34029.0,73.9968,74.0059,73.9605,73.9696,34029.0
2016-07-14 13:00:00,81.45,81.46,81.4,81.41,16952.0,73.9787,73.9878,73.9333,73.9423,16952.0
2016-07-14 13:05:00,81.41,81.43,81.37,81.41,14977.0,73.9423,73.9605,73.906,73.9423,14977.0
2016-07-14 13:10:00,81.41,81.42,81.35,81.35,39746.0,73.9423,73.9514,73.8878,73.8878,39746.0
2016-07-14 13:15:00,81.36,81.36,81.32,81.34,18631.0,73.8969,73.8969,73.8606,73.8788,18631.0
2016-07-14 13:20:00,81.34,81.35,81.3,81.32,16773.0,73.8788,73.8878,73.8424,73.8606,16773.0
2016-07-14 13:25:00,81.32,81.34,81.3,81.31,5336.0,73.8606,73.8788,73.8424,73.8515,5336.0
2016-07-14 13:30:00,81.31,81.37,81.31,81.36,39604.0,73.8515,73.906,73.8515,73.8969,39604.0
2016-07-14 13:35:00,81.36,81.38,81.35,81.35,7084.0,73.8969,73.9151,73.8878,73.8878,7084.0
2016-07-14 13:40:00,81.35,81.37,81.34,81.36,6981.0,73.8878,73.906,73.8788,73.8969,6981.0
2016-07-14 13:45:00,81.36,81.37,81.33,81.34,21082.0,73.8969,73.906,73.8697,73.8788,21082.0
2016-07-14 13:50:00,81.35,81.36,81.29,81.3,17139.0,73.8878,73.8969,73.8333,73.8424,17139.0
2016-07-14 13:55:00,81.29,81.3,81.27,81.3,19522.0,73.8333,73.8424,73.8152,73.8424,19522.0
2016-07-14 14:00:00,81.3,81.32,81.28,81.29,19808.0,73.8424,73.8606,73.8243,73.8333,19808.0
2016-07-14 14:05:00,81.29,81.29,81.24,81.27,30647.0,73.8333,73.8333,73.7879,73.8152,30647.0
2016-07-14 14:10:00,81.28,81.32,81.28,81.32,29385.0,73.8243,73.8606,73.8243,73.8606,29385.0
2016-07-14 14:15:00,81.32,81.36,81.32,81.35,15185.0,73.8606,73.8969,73.8606,73.8878,15185.0
2016-07-14 14:20:00,81.35,81.36,81.34,81.36,24706.0,73.8878,73.8969,73.8788,73.8969,24706.0
2016-07-14 14:25:00,81.36,81.37,81.35,81.35,9728.0,73.8969,73.906,73.8878,73.8878,9728.0
2016-07-14 14:30:00,81.35,81.36,81.33,81.33,12287.0,73.8878,73.8969,73.8697,73.8697,12287.0
2016-07-14 14:35:00,81.34,81.37,81.33,81.37,17527.0,73.8788,73.906,73.8697,73.906,17527.0
2016-07-14 14:40:00,81.37,81.4,81.37,81.38,7496.0,73.906,73.9333,73.906,73.9151,7496.0
2016-07-14 14:45:00,81.38,81.39,81.36,81.38,13122.0,73.9151,73.9242,73.8969,73.9151,13122.0
2016-07-14 14:50:00,81.37,81.39,81.37,81.38,10224.0,73.906,73.9242,73.906,73.9151,10224.0
2016-07-14 14:55:00,81.37,81.4,81.35,81.38,59768.0,73.906,73.9333,73.8878,73.9151,59768.0
2016-07-14 15:00:00,81.39,81.4,81.36,81.39,37551.0,73.9242,73.9333,73.8969,73.9242,37551.0
2016-07-14 15:05:00,81.4,81.51,81.39,81.5,46669.0,73.9333,74.0332,73.9242,74.0241,46669.0
2016-07-14 15:10:00,81.51,81.52,81.46,81.5,30935.0,74.0332,74.0423,73.9878,74.0241,30935.0
2016-07-14 15:15:00,81.49,81.49,81.46,81.46,20329.0,74.015,74.015,73.9878,73.9878,20329.0
2016-07-14 15:20:00,81.46,81.48,81.44,81.45,31018.0,73.9878,74.0059,73.9696,73.9787,31018.0
2016-07-14 15:25:00,81.45,81.5,81.45,81.48,35563.0,73.9787,74.0241,73.9787,74.0059,35563.0
2016-07-14 15:30:00,81.48,81.51,81.47,81.47,32592.0,74.0059,74.0332,73.9968,73.9968,32592.0
2016-07-14 15:35:00,81.46,81.48,81.41,81.43,48825.0,73.9878,74.0059,73.9423,73.9605,48825.0
2016-07-14 15:40:00,81.43,81.45,81.37,81.37,51627.0,73.9605,73.9787,73.906,73.906,51627.0
2016-07-14 15:45:00,81.38,81.42,81.36,81.41,39256.0,73.9151,73.9514,73.8969,73.9423,39256.0
2016-07-14 15:50:00,81.42,81.44,81.4,81.41,67972.0,73.9514,73.9696,73.9333,73.9423,67972.0
2016-07-14 15:55:00,81.41,81.43,81.35,81.36,155852.0,73.9423,73.9605,73.8878,73.8969,155852.0
2016-07-15 09:30:00,81.73,81.75,81.41,81.43,156769.0,74.233,74.2512,73.9423,73.9605,156769.0
2016-07-15 09:35:00,81.43,81.45,81.31,81.33,52214.0,73.9605,73.9787,73.8515,73.8697,52214.0
2016-07-15 09:40:00,81.31,81.33,81.26,81.3,73462.0,73.8515,73.8697,73.8061,73.8424,73462.0
2016-07-15 09:45:00,81.3,81.35,81.29,81.31,66158.0,73.8424,73.8878,73.8333,73.8515,66158.0
2016-07-15 09:50:00,81.33,81.38,81.27,81.29,36490.0,73.8697,73.9151,73.8152,73.8333,36490.0
2016-07-15 09:55:00,81.27,81.32,81.26,81.31,30216.0,73.8152,73.8606,73.8061,73.8515,30216.0
2016-07-15 10:00:00,81.32,81.38,81.26,81.29,59523.0,73.8606,73.9151,73.8061,73.8333,59523.0
2016-07-15 10:05:00,81.29,81.3,81.27,81.3,28584.0,73.8333,73.8424,73.8152,73.8424,28584.0
2016-07-15 10:10:00,81.29,81.34,81.2,81.23,83302.0,73.8333,73.8788,73.7516,73.7789,83302.0
2016-07-15 10:15:00,81.23,81.23,81.14,81.16,100197.0,73.7789,73.7789,73.6971,73.7153,100197.0
2016-07-15 10:20:00,81.16,81.24,81.16,81.22,47057.0,73.7153,73.7879,73.7153,73.7698,47057.0
2016-07-15 10:25:00,81.22,81.23,81.19,81.2,26061.0,73.7698,73.7789,73.7425,73.7516,26061.0
2016-07-15 10:30:00,81.22,81.25,81.2,81.25,16029.0,73.7698,73.797,73.7516,73.797,16029.0
2016-07-15 10:35:00,81.25,81.29,81.25,81.29,36259.0,73.797,73.8333,73.797,73.8333,36259.0
2016-07-15 10:40:00,81.3,81.31,81.26,81.28,50326.0,73.8424,73.8515,73.8061,73.8243,50326.0
2016-07-15 10:45:00,81.27,81.31,81.24,81.3,43023.0,73.8152,73.8515,73.7879,73.8424,43023.0
2016-07-15 10:50:00,81.3,81.35,81.3,81.34,16539.0,73.8424,73.8878,73.8424,73.8788,16539.0
2016-07-15 10:55:00,81.34,81.36,81.29,81.31,19756.0,73.8788,73.8969,73.8333,73.8515,19756.0
2016-07-15 11:00:00,81.31,81.32,81.23,81.26,19955.0,73.8515,73.8606,73.7789,73.8061,19955.0
2016-07-15 11:05:00,81.25,81.25,81.2,81.21,20177.0,73.797,73.797,73.7516,73.7607,20177.0
2016-07-15 11:10:00,81.2,81.21,81.16,81.17,22144.0,73.7516,73.7607,73.7153,73.7244,22144.0
2016-07-15 11:15:00,81.17,81.18,81.11,81.11,49438.0,73.7244,73.7334,73.6699,73.6699,49438.0
2016-07-15 11:20:00,81.1,81.15,81.09,81.13,29217.0,73.6608,73.7062,73.6517,73.688,29217.0
2016-07-15 11:25:00,81.13,81.14,81.09,81.11,52611.0,73.688,73.6971,73.6517,73.6699,52611.0
2016-07-15 11:30:00,81.11,81.15,81.1,81.12,31536.0,73.6699,73.7062,73.6608,73.6789,31536.0
2016-07-15 11:35:00,81.12,81.12,81.07,81.07,164831.0,73.6789,73.6789,73.6335,73.6335,164831.0
2016-07-15 11:40:00,81.06,81.09,81.04,81.07,53849.0,73.6244,73.6517,73.6063,73.6335,53849.0
2016-07-15 11:45:00,81.07,81.07,81.01,81.02,20975.0,73.6335,73.6335,73.579,73.5881,20975.0
2016-07-15 11:50:00,81.03,81.04,80.99,81.04,41017.0,73.5972,73.6063,73.5609,73.6063,41017.0
2016-07-15 11:55:00,81.04,81.05,81.02,81.04,37422.0,73.6063,73.6154,73.5881,73.6063,37422.0
2016-07-15 12:00:00,81.04,81.07,81.02,81.06,17392.0,73.6063,73.6335,73.5881,73.6244,17392.0
2016-07-15 12:05:00,81.06,81.08,81.04,81.06,30876.0,73.6244,73.6426,73.6063,73.6244,30876.0
2016-07-15 12:10:00,81.06,81.06,81.03,81.05,10270.0,73.6244,73.6244,73.5972,73.6154,10270.0
2016-07-15 12:15:00,81.04,81.06,81.03,81.04,22648.0,73.6063,73.6244,73.5972,73.6063,22648.0
2016-07-15 12:20:00,81.05,81.08,81.02,81.07,14159.0,73.6154,73.6426,73.5881,73.6335,14159.0
2016-07-15 12:25:00,81.07,81.08,81.04,81.06,15237.0,73.6335,73.6426,73.6063,73.6244,15237.0
2016-07-15 12:30:00,81.06,81.06,81.0,81.01,19095.0,73.6244,73.6244,73.57,73.579,19095.0
2016-07-15 12:35:00,81.01,81.01,80.95,80.96,15481.0,73.579,73.579,73.5245,73.5336,15481.0
2016-07-15 12:40:00,80.96,80.96,80.92,80.94,30257.0,73.5336,73.5336,73.4973,73.5155,30257.0
2016-07-15 12:45:00,80.94,80.96,80.92,80.95,9396.0,73.5155,73.5336,73.4973,73.5245,9396.0
2016-07-15 12:50:00,80.95,80.99,80.93,80.98,11847.0,73.5245,73.5609,73.5064,73.5518,11847.0
2016-07-15 12:55:00,80.98,80.99,80.95,80.96,15760.0,73.5518,73.5609,73.5245,73.5336,15760.0
2016-07-15 13:00:00,80.96,81.01,80.95,81.01,52636.0,73.5336,73.579,73.5245,73.579,52636.0
2016-07-15 13:05:00,81.0,81.01,80.98,80.99,23498.0,73.57,73.579,73.5518,73.5609,23498.0
2016-07-15 13:10:00,80.98,81.03,80.98,81.01,27266.0,73.5518,73.5972,73.5518,73.579,27266.0
2016-07-15 13:15:00,81.0,81.04,80.99,81.04,33358.0,73.57,73.6063,73.5609,73.6063,33358.0
2016-07-15 13:20:00,81.03,81.08,81.02,81.07,49354.0,73.5972,73.6426,73.5881,73.6335,49354.0
2016-07-15 13:25:00,81.06,81.07,81.04,81.05,34516.0,73.6244,73.6335,73.6063,73.6154,34516.0
2016-07-15 13:30:00,81.05,81.07,81.04,81.06,111311.0,73.6154,73.6335,73.6063,73.6244,111311.0
2016-07-15 13:35:00,81.06,81.06,80.99,81.03,44576.0,73.6244,73.6244,73.5609,73.5972,44576.0
2016-07-15 13:40:00,81.03,81.07,81.02,81.06,50853.0,73.5972,73.6335,73.5881,73.6244,50853.0
2016-07-15 13:45:00,81.06,81.07,81.0,81.0,36056.0,73.6244,73.6335,73.57,73.57,36056.0
2016-07-15 13:50:00,81.0,81.0,80.97,81.0,25251.0,73.57,73.57,73.5427,73.57,25251.0
2016-07-15 13:55:00,81.0,81.0,80.96,80.98,34665.0,73.57,73.57,73.5336,73.5518,34665.0
2016-07-15 14:00:00,80.98,81.02,80.98,81.0,41024.0,73.5518,73.5881,73.5518,73.57,41024.0
2016-07-15 14:05:00,80.99,81.02,80.98,80.99,16307.0,73.5609,73.5881,73.5518,73.5609,16307.0
2016-07-15 14:10:00,81.0,81.02,81.0,81.0,20970.0,73.57,73.5881,73.57,73.57,20970.0
2016-07-15 14:15:00,81.0,81.0,80.97,81.0,26799.0,73.57,73.57,73.5427,73.57,26799.0
2016-07-15 14:20:00,81.0,81.0,80.94,80.97,27675.0,73.57,73.57,73.5155,73.5427,27675.0
2016-07-15 14:25:00,80.97,80.99,80.96,80.98,15655.0,73.5427,73.5609,73.5336,73.5518,15655.0
2016-07-15 14:30:00,80.99,81.02,80.98,80.99,31044.0,73.5609,73.5881,73.5518,73.5609,31044.0
2016-07-15 14:35:00,80.99,81.0,80.98,80.98,64767.0,73.5609,73.57,73.5518,73.5518,64767.0
2016-07-15 14:40:00,80.97,81.0,80.96,80.99,16057.0,73.5427,73.57,73.5336,73.5609,16057.0
2016-07-15 14:45:00,80.99,81.06,80.99,81.02,26901.0,73.5609,73.6244,73.5609,73.5881,26901.0
2016-07-15 14:50:00,81.01,81.05,80.99,81.04,15901.0,73.579,73.6154,73.5609,73.6063,15901.0
2016-07-15 14:55:00,81.04,81.05,81.03,81.03,43745.0,73.6063,73.6154,73.5972,73.5972,43745.0
2016-07-15 15:00:00,81.02,81.04,81.01,81.01,17489.0,73.5881,73.6063,73.579,73.579,17489.0
2016-07-15 15:05:00,81.0,81.02,80.99,80.99,29356.0,73.57,73.5881,73.5609,73.5609,29356.0
2016-07-15 15:10:00,80.99,81.0,80.98,80.98,23605.0,73.5609,73.57,73.5518,73.5518,23605.0
2016-07-15 15:15:00,80.99,81.01,80.98,80.99,19558.0,73.5609,73.579,73.5518,73.5609,19558.0
2016-07-15 15:20:00,80.99,81.07,80.99,81.06,117712.0,73.5609,73.6335,73.5609,73.6244,117712.0
2016-07-15 15:25:00,81.05,81.1,81.04,81.09,61555.0,73.6154,73.6608,73.6063,73.6517,61555.0
2016-07-15 15:30:00,81.09,81.14,81.09,81.13,47694.0,73.6517,73.6971,73.6517,73.688,47694.0
2016-07-15 15:35:00,81.13,81.14,81.1,81.1,37208.0,73.688,73.6971,73.6608,73.6608,37208.0
2016-07-15 15:40:00,81.1,81.1,81.05,81.06,38873.0,73.6608,73.6608,73.6154,73.6244,38873.0
2016-07-15 15:45:00,81.06,81.06,81.01,81.01,36682.0,73.6244,73.6244,73.579,73.579,36682.0
2016-07-15 15:50:00,81.02,81.05,81.01,81.01,69986.0,73.5881,73.6154,73.579,73.579,69986.0
2016-07-15 15:55:00,81.01,81.03,80.99,80.99,158939.0,73.579,73.5972,73.5609,73.5609,158939.0
2016-07-18 09:30:00,81.17,81.17,81.0,81.0,89626.0,73.7244,73.7244,73.57,73.57,89626.0
2016-07-18 09:35:00,81.01,81.1,81.01,81.03,25860.0,73.579,73.6608,73.579,73.5972,25860.0
2016-07-18 09:40:00,81.04,81.05,80.95,81.01,33941.0,73.6063,73.6154,73.5245,73.579,33941.0
2016-07-18 09:45:00,81.03,81.05,81.02,81.03,23739.0,73.5972,73.6154,73.5881,73.5972,23739.0
2016-07-18 09:50:00,81.04,81.13,81.03,81.12,10223.0,73.6063,73.688,73.5972,73.6789,10223.0
2016-07-18 09:55:00,81.12,81.19,81.11,81.17,75730.0,73.6789,73.7425,73.6699,73.7244,75730.0
2016-07-18 10:00:00,81.16,81.28,81.15,81.24,31732.0,73.7153,73.8243,73.7062,73.7879,31732.0
2016-07-18 10:05:00,81.25,81.28,81.24,81.25,7208.0,73.797,73.8243,73.7879,73.797,7208.0
2016-07-18 10:10:00,81.27,81.31,81.25,81.25,34874.0,73.8152,73.8515,73.797,73.797,34874.0
2016-07-18 10:15:00,81.26,81.31,81.25,81.31,9726.0,73.8061,73.8515,73.797,73.8515,9726.0
2016-07-18 10:20:00,81.31,81.32,81.27,81.3,9690.0,73.8515,73.8606,73.8152,73.8424,9690.0
2016-07-18 10:25:00,81.3,81.33,81.29,81.29,30417.0,73.8424,73.8697,73.8333,73.8333,30417.0
2016-07-18 10:30:00,81.3,81.4,81.3,81.36,97148.0,73.8424,73.9333,73.8424,73.8969,97148.0
2016-07-18 10:35:00,81.36,81.43,81.34,81.41,9214.0,73.8969,73.9605,73.8788,73.9423,9214.0
2016-07-18 10:40:00,81.41,81.41,81.39,81.39,10496.0,73.9423,73.9423,73.9242,73.9242,10496.0
2016-07-18 10:45:00,81.4,81.41,81.35,81.38,30667.0,73.9333,73.9423,73.8878,73.9151,30667.0
2016-07-18 10:50:00,81.37,81.4,81.37,81.4,9316.0,73.906,73.9333,73.906,73.9333,9316.0
2016-07-18 10:55:00,81.4,81.42,81.39,81.41,8936.0,73.9333,73.9514,73.9242,73.9423,8936.0
2016-07-18 11:00:00,81.42,81.46,81.42,81.46,15033.0,73.9514,73.9878,73.9514,73.9878,15033.0
2016-07-18 11:05:00,81.46,81.48,81.44,81.46,16312.0,73.9878,74.0059,73.9696,73.9878,16312.0
2016-07-18 11:10:00,81.46,81.48,81.44,81.46,14597.0,73.9878,74.0059,73.9696,73.9878,14597.0
2016-07-18 11:15:00,81.46,81.49,81.45,81.48,15290.0,73.9878,74.015,73.9787,74.0059,15290.0
2016-07-18 11:20:00,81.49,81.5,81.46,81.49,15225.0,74.015,74.0241,73.9878,74.015,15225.0
2016-07-18 11:25:00,81.49,81.5,81.45,81.46,34414.0,74.015,74.0241,73.9787,73.9878,34414.0
2016-07-18 11:30:00,81.47,81.48,81.42,81.42,16981.0,73.9968,74.0059,73.9514,73.9514,16981.0
2016-07-18 11:35:00,81.42,81.47,81.41,81.47,17143.0,73.9514,73.9968,73.9423,73.9968,17143.0
2016-07-18 11:40:00,81.47,81.5,81.45,81.49,14164.0,73.9968,74.0241,73.9787,74.015,14164.0
2016-07-18 11:45:00,81.49,81.5,81.47,81.5,22844.0,74.015,74.0241,73.9968,74.0241,22844.0
2016-07-18 11:50:00,81.5,81.52,81.47,81.47,12700.0,74.0241,74.0423,73.9968,73.9968,12700.0
2016-07-18 11:55:00,81.47,81.51,81.44,81.45,20012.0,73.9968,74.0332,73.9696,73.9787,20012.0
2016-07-18 12:00:00,81.44,81.45,81.43,81.44,19331.0,73.9696,73.9787,73.9605,73.9696,19331.0
2016-07-18 12:05:00,81.43,81.44,81.4,81.42,23381.0,73.9605,73.9696,73.9333,73.9514,23381.0
2016-07-18 12:10:00,81.42,81.43,81.41,81.42,6042.0,73.9514,73.9605,73.9423,73.9514,6042.0
2016-07-18 12:15:00,81.43,81.44,81.38,81.38,15317.0,73.9605,73.9696,73.9151,73.9151,15317.0
2016-07-18 12:20:00,81.37,81.4,81.36,81.39,149116.0,73.906,73.9333,73.8969,73.9242,149116.0
2016-07-18 12:25:00,81.39,81.41,81.38,81.39,33592.0,73.9242,73.9423,73.9151,73.9242,33592.0
2016-07-18 12:30:00,81.38,81.38,81.33,81.34,24911.0,73.9151,73.9151,73.8697,73.8788,24911.0
2016-07-18 12:35:00,81.34,81.35,81.31,81.33,153762.0,73.8788,73.8878,73.8515,73.8697,153762.0
2016-07-18 12:40:00,81.33,81.34,81.3,81.33,61553.0,73.8697,73.8788,73.8424,73.8697,61553.0
2016-07-18 12:45:00,81.33,81.34,81.33,81.34,8354.0,73.8697,73.8788,73.8697,73.8788,8354.0
2016-07-18 12:50:00,81.33,81.35,81.3,81.34,11989.0,73.8697,73.8878,73.8424,73.8788,11989.0
2016-07-18 12:55:00,81.34,81.35,81.32,81.34,13021.0,73.8788,73.8878,73.8606,73.8788,13021.0
2016-07-18 13:00:00,81.35,81.36,81.33,81.34,15883.0,73.8878,73.8969,73.8697,73.8788,15883.0
2016-07-18 13:05:00,81.35,81.36,81.33,81.36,7858.0,73.8878,73.8969,73.8697,73.8969,7858.0
2016-07-18 13:10:00,81.35,81.36,81.28,81.28,8212.0,73.8878,73.8969,73.8243,73.8243,8212.0
2016-07-18 13:15:00,81.27,81.29,81.26,81.26,6673.0,73.8152,73.8333,73.8061,73.8061,6673.0
2016-07-18 13:20:00,81.26,81.29,81.25,81.27,7441.0,73.8061,73.8333,73.797,73.8152,7441.0
2016-07-18 13:25:00,81.28,81.31,81.27,81.3,10060.0,73.8243,73.8515,73.8152,73.8424,10060.0
2016-07-18 13:30:00,81.29,81.35,81.29,81.34,11479.0,73.8333,73.8878,73.8333,73.8788,11479.0
2016-07-18 13:35:00,81.33,81.38,81.33,81.38,6843.0,73.8697,73.9151,73.8697,73.9151,6843.0
2016-07-18 13:40:00,81.37,81.39,81.36,81.39,8846.0,73.906,73.9242,73.8969,73.9242,8846.0
2016-07-18 13:45:00,81.39,81.41,81.37,81.37,12860.0,73.9242,73.9423,73.906,73.906,12860.0
2016-07-18 13:50:00,81.37,81.39,81.37,81.38,4381.0,73.906,73.9242,73.906,73.9151,4381.0
2016-07-18 13:55:00,81.37,81.39,81.36,81.39,41545.0,73.906,73.9242,73.8969,73.9242,41545.0
2016-07-18 14:00:00,81.39,81.4,81.36,81.36,49692.0,73.9242,73.9333,73.8969,73.8969,49692.0
2016-07-18 14:05:00,81.36,81.38,81.35,81.37,15011.0,73.8969,73.9151,73.8878,73.906,15011.0
2016-07-18 14:10:00,81.37,81.39,81.36,81.36,9154.0,73.906,73.9242,73.8969,73.8969,9154.0
2016-07-18 14:15:00,81.36,81.36,81.31,81.31,6983.0,73.8969,73.8969,73.8515,73.8515,6983.0
2016-07-18 14:20:00,81.31,81.34,81.3,81.33,10930.0,73.8515,73.8788,73.8424,73.8697,10930.0
2016-07-18 14:25:00,81.33,81.35,81.33,81.34,10649.0,73.8697,73.8878,73.8697,73.8788,10649.0
2016-07-18 14:30:00,81.34,81.34,81.32,81.33,14305.0,73.8788,73.8788,73.8606,73.8697,14305.0
2016-07-18 14:35:00,81.33,81.35,81.33,81.33,7823.0,73.8697,73.8878,73.8697,73.8697,7823.0
2016-07-18 14:40:00,81.34,81.34,81.31,81.32,10979.0,73.8788,73.8788,73.8515,73.8606,10979.0
2016-07-18 14:45:00,81.32,81.33,81.3,81.32,25469.0,73.8606,73.8697,73.8424,73.8606,25469.0
2016-07-18 14:50:00,81.32,81.35,81.32,81.32,9603.0,73.8606,73.8878,73.8606,73.8606,9603.0
2016-07-18 14:55:00,81.31,81.36,81.31,81.36,10823.0,73.8515,73.8969,73.8515,73.8969,10823.0
2016-07-18 15:00:00,81.36,81.36,81.29,81.3,8554.0,73.8969,73.8969,73.8333,73.8424,8554.0
2016-07-18 15:05:00,81.31,81.32,81.29,81.3,14953.0,73.8515,73.8606,73.8333,73.8424,14953.0
2016-07-18 15:10:00,81.3,81.34,81.3,81.33,24852.0,73.8424,73.8788,73.8424,73.8697,24852.0
2016-07-18 15:15:00,81.33,81.36,81.32,81.36,35292.0,73.8697,73.8969,73.8606,73.8969,35292.0
2016-07-18 15:20:00,81.36,81.37,81.32,81.33,19456.0,73.8969,73.906,73.8606,73.8697,19456.0
2016-07-18 15:25:00,81.33,81.34,81.31,81.34,24912.0,73.8697,73.8788,73.8515,73.8788,24912.0
2016-07-18 15:30:00,81.34,81.36,81.33,81.34,48115.0,73.8788,73.8969,73.8697,73.8788,48115.0
2016-07-18 15:35:00,81.34,81.35,81.32,81.33,27576.0,73.8788,73.8878,73.8606,73.8697,27576.0
2016-07-18 15:40:00,81.33,81.34,81.32,81.34,26807.0,73.8697,73.8788,73.8606,73.8788,26807.0
2016-07-18 15:45:00,81.34,81.35,81.33,81.33,50632.0,73.8788,73.8878,73.8697,73.8697,50632.0
2016-07-18 15:50:00,81.33,81.33,81.29,81.3,151224.0,73.8697,73.8697,73.8333,73.8424,151224.0
2016-07-18 15:55:00,81.3,81.31,81.27,81.27,367101.0,73.8424,73.8515,73.8152,73.8152,367101.0
2016-07-19 09:30:00,80.85,81.01,80.68,80.98,136248.0,73.4337,73.579,73.2793,73.5518,136248.0
2016-07-19 09:35:00,80.98,81.09,80.98,81.0,50064.0,73.5518,73.6517,73.5518,73.57,50064.0
2016-07-19 09:40:00,80.99,81.05,80.94,80.96,75898.0,73.5609,73.6154,73.5155,73.5336,75898.0
2016-07-19 09:45:00,80.97,80.97,80.82,80.84,68642.0,73.5427,73.5427,73.4065,73.4246,68642.0
2016-07-19 09:50:00,80.84,80.91,80.81,80.91,26521.0,73.4246,73.4882,73.3974,73.4882,26521.0
2016-07-19 09:55:00,80.91,80.93,80.83,80.9,41519.0,73.4882,73.5064,73.4155,73.4791,41519.0
2016-07-19 10:00:00,80.9,80.9,80.84,80.9,15516.0,73.4791,73.4791,73.4246,73.4791,15516.0
2016-07-19 10:05:00,80.88,80.93,80.87,80.92,17729.0,73.461,73.5064,73.4519,73.4973,17729.0
2016-07-19 10:10:00,80.92,81.03,80.92,81.01,30141.0,73.4973,73.5972,73.4973,73.579,30141.0
2016-07-19 10:15:00,81.01,81.04,80.97,80.98,15897.0,73.579,73.6063,73.5427,73.5518,15897.0
2016-07-19 10:20:00,80.97,80.98,80.93,80.98,16814.0,73.5427,73.5518,73.5064,73.5518,16814.0
2016-07-19 10:25:00,80.99,81.03,80.98,80.99,10802.0,73.5609,73.5972,73.5518,73.5609,10802.0
2016-07-19 10:30:00,81.0,81.01,80.97,81.01,48030.0,73.57,73.579,73.5427,73.579,48030.0
2016-07-19 10:35:00,81.0,81.01,80.96,80.98,35690.0,73.57,73.579,73.5336,73.5518,35690.0
2016-07-19 10:40:00,80.99,81.0,80.95,80.97,20767.0,73.5609,73.57,73.5245,73.5427,20767.0
2016-07-19 10:45:00,80.97,80.97,80.91,80.96,52372.0,73.5427,73.5427,73.4882,73.5336,52372.0
2016-07-19 10:50:00,80.96,81.03,80.96,81.0,11314.0,73.5336,73.5972,73.5336,73.57,11314.0
2016-07-19 10:55:00,80.99,81.04,80.99,81.03,16797.0,73.5609,73.6063,73.5609,73.5972,16797.0
2016-07-19 11:00:00,81.04,81.1,81.03,81.09,12695.0,73.6063,73.6608,73.5972,73.6517,12695.0
2016-07-19 11:05:00,81.1,81.14,81.1,81.1,11114.0,73.6608,73.6971,73.6608,73.6608,11114.0
2016-07-19 11:10:00,81.1,81.1,81.05,81.1,65383.0,73.6608,73.6608,73.6154,73.6608,65383.0
2016-07-19 11:15:00,81.11,81.16,81.11,81.14,18300.0,73.6699,73.7153,73.6699,73.6971,18300.0
2016-07-19 11:20:00,81.15,81.15,81.1,81.13,35950.0,73.7062,73.7062,73.6608,73.688,35950.0
2016-07-19 11:25:00,81.14,81.15,81.11,81.15,44435.0,73.6971,73.7062,73.6699,73.7062,44435.0
2016-07-19 11:30:00,81.14,81.17,81.12,81.14,38757.0,73.6971,73.7244,73.6789,73.6971,38757.0
2016-07-19 11:35:00,81.14,81.14,81.1,81.11,34405.0,73.6971,73.6971,73.6608,73.6699,34405.0
2016-07-19 11:40:00,81.12,81.13,81.09,81.09,25985.0,73.6789,73.688,73.6517,73.6517,25985.0
2016-07-19 11:45:00,81.09,81.09,80.98,81.04,41660.0,73.6517,73.6517,73.5518,73.6063,41660.0
2016-07-19 11:50:00,81.04,81.08,81.0,81.07,75781.0,73.6063,73.6426,73.57,73.6335,75781.0
2016-07-19 11:55:00,81.08,81.08,81.03,81.03,23228.0,73.6426,73.6426,73.5972,73.5972,23228.0
2016-07-19 12:00:00,81.03,81.06,81.0,81.05,33449.0,73.5972,73.6244,73.57,73.6154,33449.0
2016-07-19 12:05:00,81.06,81.07,81.04,81.06,32437.0,73.6244,73.6335,73.6063,73.6244,32437.0
2016-07-19 12:10:00,81.07,81.12,81.06,81.09,21821.0,73.6335,73.6789,73.6244,73.6517,21821.0
2016-07-19 12:15:00,81.09,81.11,81.08,81.1,7100.0,73.6517,73.6699,73.6426,73.6608,7100.0
2016-07-19 12:20:00,81.1,81.11,81.08,81.08,9462.0,73.6608,73.6699,73.6426,73.6426,9462.0
2016-07-19 12:25:00,81.07,81.11,81.06,81.07,59578.0,73.6335,73.6699,73.6244,73.6335,59578.0
2016-07-19 12:30:00,81.08,81.1,81.06,81.08,44972.0,73.6426,73.6608,73.6244,73.6426,44972.0
2016-07-19 12:35:00,81.08,81.09,81.05,81.08,17087.0,73.6426,73.6517,73.6154,73.6426,17087.0
2016-07-19 12:40:00,81.09,81.11,81.07,81.08,11364.0,73.6517,73.6699,73.6335,73.6426,11364.0
2016-07-19 12:45:00,81.09,81.14,81.09,81.13,9505.0,73.6517,73.6971,73.6517,73.688,9505.0
2016-07-19 12:50:00,81.13,81.16,81.13,81.15,3484.0,73.688,73.7153,73.688,73.7062,3484.0
2016-07-19 12:55:00,81.16,81.16,81.13,81.14,11881.0,73.7153,73.7153,73.688,73.6971,11881.0
2016-07-19 13:00:00,81.14,81.14,81.11,81.11,11302.0,73.6971,73.6971,73.6699,73.6699,11302.0
2016-07-19 13:05:00,81.11,81.12,81.08,81.09,14143.0,73.6699,73.6789,73.6426,73.6517,14143.0
2016-07-19 13:10:00,81.08,81.08,81.06,81.06,7066.0,73.6426,73.6426,73.6244,73.6244,7066.0
2016-07-19 13:15:00,81.05,81.06,81.02,81.04,20744.0,73.6154,73.6244,73.5881,73.6063,20744.0
2016-07-19 13:20:00,81.04,81.05,81.03,81.03,29742.0,73.6063,73.6154,73.5972,73.5972,29742.0
2016-07-19 13:25:00,81.04,81.04,81.01,81.02,14757.0,73.6063,73.6063,73.579,73.5881,14757.0
2016-07-19 13:30:00,81.02,81.06,80.99,81.05,18472.0,73.5881,73.6244,73.5609,73.6154,18472.0
2016-07-19 13:35:00,81.04,81.05,81.0,81.03,19975.0,73.6063,73.6154,73.57,73.5972,19975.0
2016-07-19 13:40:00,81.04,81.06,81.03,81.06,47206.0,73.6063,73.6244,73.5972,73.6244,47206.0
2016-07-19 13:45:00,81.06,81.07,81.02,81.03,39725.0,73.6244,73.6335,73.5881,73.5972,39725.0
2016-07-19 13:50:00,81.04,81.05,81.01,81.02,45569.0,73.6063,73.6154,73.579,73.5881,45569.0
2016-07-19 13:55:00,81.02,81.02,80.99,81.0,15855.0,73.5881,73.5881,73.5609,73.57,15855.0
2016-07-19 14:00:00,81.0,81.05,81.0,81.05,17227.0,73.57,73.6154,73.57,73.6154,17227.0
2016-07-19 14:05:00,81.06,81.08,81.05,81.07,11374.0,73.6244,73.6426,73.6154,73.6335,11374.0
2016-07-19 14:10:00,81.06,81.07,81.05,81.07,15295.0,73.6244,73.6335,73.6154,73.6335,15295.0
2016-07-19 14:15:00,81.07,81.11,81.07,81.1,33598.0,73.6335,73.6699,73.6335,73.6608,33598.0
2016-07-19 14:20:00,81.1,81.12,81.08,81.09,18389.0,73.6608,73.6789,73.6426,73.6517,18389.0
2016-07-19 14:25:00,81.08,81.11,81.07,81.08,12166.0,73.6426,73.6699,73.6335,73.6426,12166.0
2016-07-19 14:30:00,81.08,81.09,81.07,81.07,18757.0,73.6426,73.6517,73.6335,73.6335,18757.0
2016-07-19 14:35:00,81.07,81.08,81.05,81.07,20158.0,73.6335,73.6426,73.6154,73.6335,20158.0
2016-07-19 14:40:00,81.08,81.1,81.07,81.1,10992.0,73.6426,73.6608,73.6335,73.6608,10992.0
2016-07-19 14:45:00,81.09,81.1,81.06,81.07,16118.0,73.6517,73.6608,73.6244,73.6335,16118.0
2016-07-19 14:50:00,81.07,81.08,81.05,81.07,15787.0,73.6335,73.6426,73.6154,73.6335,15787.0
2016-07-19 14:55:00,81.07,81.08,81.03,81.03,18558.0,73.6335,73.6426,73.5972,73.5972,18558.0
2016-07-19 15:00:00,81.04,81.04,81.0,81.01,31563.0,73.6063,73.6063,73.57,73.579,31563.0
2016-07-19 15:05:00,81.01,81.04,81.01,81.01,50520.0,73.579,73.6063,73.579,73.579,50520.0
2016-07-19 15:10:00,81.02,81.03,81.0,81.01,13995.0,73.5881,73.5972,73.57,73.579,13995.0
2016-07-19 15:15:00,81.01,81.06,81.01,81.06,13288.0,73.579,73.6244,73.579,73.6244,13288.0
2016-07-19 15:20:00,81.06,81.08,81.05,81.07,19143.0,73.6244,73.6426,73.6154,73.6335,19143.0
2016-07-19 15:25:00,81.07,81.07,81.05,81.06,16364.0,73.6335,73.6335,73.6154,73.6244,16364.0
2016-07-19 15:30:00,81.06,81.09,81.04,81.08,29249.0,73.6244,73.6517,73.6063,73.6426,29249.0
2016-07-19 15:35:00,81.08,81.1,81.07,81.08,34784.0,73.6426,73.6608,73.6335,73.6426,34784.0
2016-07-19 15:40:00,81.08,81.1,81.07,81.09,31099.0,73.6426,73.6608,73.6335,73.6517,31099.0
2016-07-19 15:45:00,81.09,81.11,81.08,81.08,47725.0,73.6517,73.6699,73.6426,73.6426,47725.0
2016-07-19 15:50:00,81.09,81.11,81.07,81.08,63016.0,73.6517,73.6699,73.6335,73.6426,63016.0
2016-07-19 15:55:00,81.08,81.14,81.06,81.14,165259.0,73.6426,73.6971,73.6244,73.6971,165259.0
2016-07-20 09:30:00,81.27,81.36,81.02,81.03,76771.0,73.8152,73.8969,73.5881,73.5972,76771.0
2016-07-20 09:35:00,81.02,81.1,81.02,81.04,39519.0,73.5881,73.6608,73.5881,73.6063,39519.0
2016-07-20 09:40:00,81.05,81.08,80.99,80.99,68077.0,73.6154,73.6426,73.5609,73.5609,68077.0
2016-07-20 09:45:00,80.98,81.07,80.98,81.06,42813.0,73.5518,73.6335,73.5518,73.6244,42813.0
2016-07-20 09:50:00,81.05,81.09,81.03,81.09,25109.0,73.6154,73.6517,73.5972,73.6517,25109.0
2016-07-20 09:55:00,81.09,81.16,81.06,81.12,62697.0,73.6517,73.7153,73.6244,73.6789,62697.0
2016-07-20 10:00:00,81.12,81.14,81.03,81.13,72859.0,73.6789,73.6971,73.5972,73.688,72859.0
2016-07-20 10:05:00,81.13,81.16,81.1,81.13,21801.0,73.688,73.7153,73.6608,73.688,21801.0
2016-07-20 10:10:00,81.13,81.18,81.12,81.13,8160.0,73.688,73.7334,73.6789,73.688,8160.0
2016-07-20 10:15:00,81.14,81.21,81.13,81.2,17194.0,73.6971,73.7607,73.688,73.7516,17194.0
2016-07-20 10:20:00,81.2,81.24,81.2,81.22,24539.0,73.7516,73.7879,73.7516,73.7698,24539.0
2016-07-20 10:25:00,81.22,81.23,81.21,81.21,11345.0,73.7698,73.7789,73.7607,73.7607,11345.0
2016-07-20 10:30:00,81.22,81.25,81.19,81.25,22709.0,73.7698,73.797,73.7425,73.797,22709.0
2016-07-20 10:35:00,81.25,81.29,81.24,81.28,7743.0,73.797,73.8333,73.7879,73.8243,7743.0
2016-07-20 10:40:00,81.29,81.3,81.27,81.3,32865.0,73.8333,73.8424,73.8152,73.8424,32865.0
2016-07-20 10:45:00,81.32,81.36,81.3,81.3,36406.0,73.8606,73.8969,73.8424,73.8424,36406.0
2016-07-20 10:50:00,81.3,81.31,81.28,81.3,35437.0,73.8424,73.8515,73.8243,73.8424,35437.0
2016-07-20 10:55:00,81.3,81.33,81.29,81.33,29671.0,73.8424,73.8697,73.8333,73.8697,29671.0
2016-07-20 11:00:00,81.33,81.35,81.32,81.33,58639.0,73.8697,73.8878,73.8606,73.8697,58639.0
2016-07-20 11:05:00,81.33,81.38,81.32,81.36,12326.0,73.8697,73.9151,73.8606,73.8969,12326.0
2016-07-20 11:10:00,81.36,81.38,81.35,81.38,17219.0,73.8969,73.9151,73.8878,73.9151,17219.0
2016-07-20 11:15:00,81.38,81.42,81.37,81.42,8000.0,73.9151,73.9514,73.906,73.9514,8000.0
2016-07-20 11:20:00,81.42,81.44,81.39,81.4,8376.0,73.9514,73.9696,73.9242,73.9333,8376.0
2016-07-20 11:25:00,81.4,81.45,81.39,81.45,85593.0,73.9333,73.9787,73.9242,73.9787,85593.0
2016-07-20 11:30:00,81.45,81.46,81.41,81.42,17073.0,73.9787,73.9878,73.9423,73.9514,17073.0
2016-07-20 11:35:00,81.42,81.43,81.41,81.42,18144.0,73.9514,73.9605,73.9423,73.9514,18144.0
2016-07-20 11:40:00,81.42,81.43,81.39,81.4,23417.0,73.9514,73.9605,73.9242,73.9333,23417.0
2016-07-20 11:45:00,81.4,81.43,81.4,81.43,9734.0,73.9333,73.9605,73.9333,73.9605,9734.0
2016-07-20 11:50:00,81.42,81.43,81.41,81.41,7563.0,73.9514,73.9605,73.9423,73.9423,7563.0
2016-07-20 11:55:00,81.42,81.44,81.41,81.43,10608.0,73.9514,73.9696,73.9423,73.9605,10608.0
2016-07-20 12:00:00,81.42,81.42,81.39,81.4,4873.0,73.9514,73.9514,73.9242,73.9333,4873.0
2016-07-20 12:05:00,81.4,81.41,81.39,81.39,5672.0,73.9333,73.9423,73.9242,73.9242,5672.0
2016-07-20 12:10:00,81.39,81.41,81.38,81.41,8885.0,73.9242,73.9423,73.9151,73.9423,8885.0
2016-07-20 12:15:00,81.41,81.42,81.4,81.41,3577.0,73.9423,73.9514,73.9333,73.9423,3577.0
2016-07-20 12:20:00,81.42,81.42,81.4,81.41,10074.0,73.9514,73.9514,73.9333,73.9423,10074.0
2016-07-20 12:25:00,81.42,81.42,81.4,81.41,9324.0,73.9514,73.9514,73.9333,73.9423,9324.0
2016-07-20 12:30:00,81.41,81.41,81.36,81.38,24984.0,73.9423,73.9423,73.8969,73.9151,24984.0
2016-07-20 12:35:00,81.37,81.38,81.36,81.36,25258.0,73.906,73.9151,73.8969,73.8969,25258.0
2016-07-20 12:40:00,81.37,81.39,81.36,81.37,6982.0,73.906,73.9242,73.8969,73.906,6982.0
2016-07-20 12:45:00,81.37,81.37,81.35,81.37,9899.0,73.906,73.906,73.8878,73.906,9899.0
2016-07-20 12:50:00,81.37,81.38,81.37,81.37,9092.0,73.906,73.9151,73.906,73.906,9092.0
2016-07-20 12:55:00,81.37,81.38,81.36,81.37,5147.0,73.906,73.9151,73.8969,73.906,5147.0
2016-07-20 13:00:00,81.37,81.4,81.36,81.38,8222.0,73.906,73.9333,73.8969,73.9151,8222.0
2016-07-20 13:05:00,81.39,81.4,81.38,81.39,2983.0,73.9242,73.9333,73.9151,73.9242,2983.0
2016-07-20 13:10:00,81.4,81.4,81.39,81.4,6078.0,73.9333,73.9333,73.9242,73.9333,6078.0
2016-07-20 13:15:00,81.4,81.41,81.39,81.4,1640.0,73.9333,73.9423,73.9242,73.9333,1640.0
2016-07-20 13:20:00,81.41,81.43,81.41,81.43,11425.0,73.9423,73.9605,73.9423,73.9605,11425.0
2016-07-20 13:25:00,81.44,81.46,81.43,81.46,6572.0,73.9696,73.9878,73.9605,73.9878,6572.0
2016-07-20 13:30:00,81.46,81.47,81.45,81.47,3800.0,73.9878,73.9968,73.9787,73.9968,3800.0
2016-07-20 13:35:00,81.47,81.49,81.44,81.45,52213.0,73.9968,74.015,73.9696,73.9787,52213.0
2016-07-20 13:40:00,81.45,81.46,81.45,81.45,16822.0,73.9787,73.9878,73.9787,73.9787,16822.0
2016-07-20 13:45:00,81.45,81.46,81.44,81.45,13166.0,73.9787,73.9878,73.9696,73.9787,13166.0
2016-07-20 13:50:00,81.45,81.47,81.44,81.46,7995.0,73.9787,73.9968,73.9696,73.9878,7995.0
2016-07-20 13:55:00,81.45,81.46,81.43,81.43,40853.0,73.9787,73.9878,73.9605,73.9605,40853.0
2016-07-20 14:00:00,81.44,81.48,81.43,81.46,22737.0,73.9696,74.0059,73.9605,73.9878,22737.0
2016-07-20 14:05:00,81.45,81.49,81.45,81.48,9217.0,73.9787,74.015,73.9787,74.0059,9217.0
2016-07-20 14:10:00,81.47,81.49,81.46,81.47,61322.0,73.9968,74.015,73.9878,73.9968,61322.0
2016-07-20 14:15:00,81.48,81.49,81.47,81.48,15512.0,74.0059,74.015,73.9968,74.0059,15512.0
2016-07-20 14:20:00,81.48,81.52,81.47,81.48,16642.0,74.0059,74.0423,73.9968,74.0059,16642.0
2016-07-20 14:25:00,81.47,81.48,81.45,81.46,16150.0,73.9968,74.0059,73.9787,73.9878,16150.0
2016-07-20 14:30:00,81.46,81.47,81.44,81.44,6887.0,73.9878,73.9968,73.9696,73.9696,6887.0
2016-07-20 14:35:00,81.44,81.47,81.43,81.45,45993.0,73.9696,73.9968,73.9605,73.9787,45993.0
2016-07-20 14:40:00,81.44,81.46,81.43,81.46,10543.0,73.9696,73.9878,73.9605,73.9878,10543.0
2016-07-20 14:45:00,81.46,81.48,81.44,81.45,12815.0,73.9878,74.0059,73.9696,73.9787,12815.0
2016-07-20 14:50:00,81.46,81.48,81.46,81.47,17543.0,73.9878,74.0059,73.9878,73.9968,17543.0
2016-07-20 14:55:00,81.48,81.5,81.44,81.45,6738.0,74.0059,74.0241,73.9696,73.9787,6738.0
2016-07-20 15:00:00,81.45,81.47,81.44,81.46,10211.0,73.9787,73.9968,73.9696,73.9878,10211.0
2016-07-20 15:05:00,81.45,81.47,81.44,81.46,8464.0,73.9787,73.9968,73.9696,73.9878,8464.0
2016-07-20 15:10:00,81.45,81.46,81.44,81.46,9563.0,73.9787,73.9878,73.9696,73.9878,9563.0
2016-07-20 15:15:00,81.45,81.46,81.43,81.45,103006.0,73.9787,73.9878,73.9605,73.9787,103006.0
2016-07-20 15:20:00,81.45,81.47,81.42,81.43,15560.0,73.9787,73.9968,73.9514,73.9605,15560.0
2016-07-20 15:25:00,81.43,81.45,81.42,81.44,25989.0,73.9605,73.9787,73.9514,73.9696,25989.0
2016-07-20 15:30:00,81.44,81.47,81.43,81.47,109998.0,73.9696,73.9968,73.9605,73.9968,109998.0
2016-07-20 15:35:00,81.46,81.49,81.45,81.48,57988.0,73.9878,74.015,73.9787,74.0059,57988.0
2016-07-20 15:40:00,81.48,81.5,81.45,81.5,37195.0,74.0059,74.0241,73.9787,74.0241,37195.0
2016-07-20 15:45:00,81.5,81.5,81.47,81.48,42062.0,74.0241,74.0241,73.9968,74.0059,42062.0
2016-07-20 15:50:00,81.48,81.51,81.47,81.49,132200.0,74.0059,74.0332,73.9968,74.015,132200.0
2016-07-20 15:55:00,81.5,81.5,81.44,81.46,174053.0,74.0241,74.0241,73.9696,73.9878,174053.0
2016-07-21 09:30:00,81.47,81.52,81.35,81.39,131839.0,73.9968,74.0423,73.8878,73.9242,131839.0
2016-07-21 09:35:00,81.4,81.51,81.36,81.48,51337.0,73.9333,74.0332,73.8969,74.0059,51337.0
2016-07-21 09:40:00,81.49,81.53,81.47,81.52,42284.0,74.015,74.0513,73.9968,74.0423,42284.0
2016-07-21 09:45:00,81.52,81.59,81.52,81.56,28816.0,74.0423,74.1058,74.0423,74.0786,28816.0
2016-07-21 09:50:00,81.55,81.56,81.46,81.48,27009.0,74.0695,74.0786,73.9878,74.0059,27009.0
2016-07-21 09:55:00,81.52,81.52,81.35,81.37,29261.0,74.0423,74.0423,73.8878,73.906,29261.0
2016-07-21 10:00:00,81.37,81.47,81.36,81.46,10521.0,73.906,73.9968,73.8969,73.9878,10521.0
2016-07-21 10:05:00,81.47,81.49,81.41,81.43,13695.0,73.9968,74.015,73.9423,73.9605,13695.0
2016-07-21 10:10:00,81.43,81.52,81.43,81.52,13235.0,73.9605,74.0423,73.9605,74.0423,13235.0
2016-07-21 10:15:00,81.51,81.55,81.5,81.5,13948.0,74.0332,74.0695,74.0241,74.0241,13948.0
2016-07-21 10:20:00,81.5,81.57,81.5,81.52,17355.0,74.0241,74.0877,74.0241,74.0423,17355.0
2016-07-21 10:25:00,81.51,81.56,81.49,81.55,15016.0,74.0332,74.0786,74.015,74.0695,15016.0
2016-07-21 10:30:00,81.56,81.6,81.55,81.59,7794.0,74.0786,74.1149,74.0695,74.1058,7794.0
2016-07-21 10:35:00,81.59,81.61,81.56,81.57,25806.0,74.1058,74.124,74.0786,74.0877,25806.0
2016-07-21 10:40:00,81.58,81.59,81.53,81.55,13964.0,74.0967,74.1058,74.0513,74.0695,13964.0
2016-07-21 10:45:00,81.54,81.58,81.52,81.57,16842.0,74.0604,74.0967,74.0423,74.0877,16842.0
2016-07-21 10:50:00,81.57,81.62,81.57,81.58,16153.0,74.0877,74.1331,74.0877,74.0967,16153.0
2016-07-21 10:55:00,81.57,81.6,81.55,81.59,24918.0,74.0877,74.1149,74.0695,74.1058,24918.0
2016-07-21 11:00:00,81.59,81.59,81.54,81.56,14822.0,74.1058,74.1058,74.0604,74.0786,14822.0
2016-07-21 11:05:00,81.56,81.59,81.55,81.56,14233.0,74.0786,74.1058,74.0695,74.0786,14233.0
2016-07-21 11:10:00,81.57,81.6,81.56,81.58,14856.0,74.0877,74.1149,74.0786,74.0967,14856.0
2016-07-21 11:15:00,81.58,81.59,81.56,81.59,20668.0,74.0967,74.1058,74.0786,74.1058,20668.0
2016-07-21 11:20:00,81.59,81.59,81.56,81.58,22003.0,74.1058,74.1058,74.0786,74.0967,22003.0
2016-07-21 11:25:00,81.58,81.59,81.55,81.57,9993.0,74.0967,74.1058,74.0695,74.0877,9993.0
2016-07-21 11:30:00,81.56,81.56,81.5,81.5,10748.0,74.0786,74.0786,74.0241,74.0241,10748.0
2016-07-21 11:35:00,81.5,81.5,81.46,81.48,26394.0,74.0241,74.0241,73.9878,74.0059,26394.0
2016-07-21 11:40:00,81.47,81.47,81.41,81.41,45883.0,73.9968,73.9968,73.9423,73.9423,45883.0
2016-07-21 11:45:00,81.41,81.41,81.36,81.37,23656.0,73.9423,73.9423,73.8969,73.906,23656.0
2016-07-21 11:50:00,81.37,81.37,81.29,81.32,15461.0,73.906,73.906,73.8333,73.8606,15461.0
2016-07-21 11:55:00,81.33,81.4,81.32,81.39,35633.0,73.8697,73.9333,73.8606,73.9242,35633.0
2016-07-21 12:00:00,81.39,81.42,81.39,81.4,31991.0,73.9242,73.9514,73.9242,73.9333,31991.0
2016-07-21 12:05:00,81.41,81.43,81.41,81.42,31437.0,73.9423,73.9605,73.9423,73.9514,31437.0
2016-07-21 12:10:00,81.42,81.44,81.41,81.44,15235.0,73.9514,73.9696,73.9423,73.9696,15235.0
2016-07-21 12:15:00,81.45,81.45,81.41,81.42,22388.0,73.9787,73.9787,73.9423,73.9514,22388.0
2016-07-21 12:20:00,81.42,81.42,81.35,81.36,16792.0,73.9514,73.9514,73.8878,73.8969,16792.0
2016-07-21 12:25:00,81.36,81.39,81.35,81.39,13154.0,73.8969,73.9242,73.8878,73.9242,13154.0
2016-07-21 12:30:00,81.38,81.4,81.37,81.39,15873.0,73.9151,73.9333,73.906,73.9242,15873.0
2016-07-21 12:35:00,81.39,81.39,81.36,81.39,10904.0,73.9242,73.9242,73.8969,73.9242,10904.0
2016-07-21 12:40:00,81.39,81.39,81.35,81.37,13551.0,73.9242,73.9242,73.8878,73.906,13551.0
2016-07-21 12:45:00,81.36,81.36,81.34,81.35,9925.0,73.8969,73.8969,73.8788,73.8878,9925.0
2016-07-21 12:50:00,81.34,81.34,81.28,81.31,13352.0,73.8788,73.8788,73.8243,73.8515,13352.0
2016-07-21 12:55:00,81.31,81.31,81.27,81.29,22123.0,73.8515,73.8515,73.8152,73.8333,22123.0
2016-07-21 13:00:00,81.28,81.29,81.26,81.26,20437.0,73.8243,73.8333,73.8061,73.8061,20437.0
2016-07-21 13:05:00,81.25,81.27,81.22,81.26,8100.0,73.797,73.8152,73.7698,73.8061,8100.0
2016-07-21 13:10:00,81.26,81.3,81.25,81.3,73765.0,73.8061,73.8424,73.797,73.8424,73765.0
2016-07-21 13:15:00,81.3,81.31,81.27,81.3,9844.0,73.8424,73.8515,73.8152,73.8424,9844.0
2016-07-21 13:20:00,81.31,81.32,81.29,81.31,19578.0,73.8515,73.8606,73.8333,73.8515,19578.0
2016-07-21 13:25:00,81.31,81.32,81.29,81.3,11390.0,73.8515,73.8606,73.8333,73.8424,11390.0
2016-07-21 13:30:00,81.3,81.31,81.27,81.29,8707.0,73.8424,73.8515,73.8152,73.8333,8707.0
2016-07-21 13:35:00,81.29,81.29,81.27,81.28,22484.0,73.8333,73.8333,73.8152,73.8243,22484.0
2016-07-21 13:40:00,81.27,81.29,81.24,81.25,24678.0,73.8152,73.8333,73.7879,73.797,24678.0
2016-07-21 13:45:00,81.25,81.26,81.21,81.21,53597.0,73.797,73.8061,73.7607,73.7607,53597.0
2016-07-21 13:50:00,81.21,81.21,81.15,81.15,29132.0,73.7607,73.7607,73.7062,73.7062,29132.0
2016-07-21 13:55:00,81.14,81.15,81.11,81.13,25885.0,73.6971,73.7062,73.6699,73.688,25885.0
2016-07-21 14:00:00,81.13,81.14,81.12,81.13,18949.0,73.688,73.6971,73.6789,73.688,18949.0
2016-07-21 14:05:00,81.14,81.15,81.1,81.1,21346.0,73.6971,73.7062,73.6608,73.6608,21346.0
2016-07-21 14:10:00,81.1,81.1,81.05,81.06,29899.0,73.6608,73.6608,73.6154,73.6244,29899.0
2016-07-21 14:15:00,81.07,81.08,81.05,81.06,35840.0,73.6335,73.6426,73.6154,73.6244,35840.0
2016-07-21 14:20:00,81.07,81.12,81.07,81.11,12815.0,73.6335,73.6789,73.6335,73.6699,12815.0
2016-07-21 14:25:00,81.11,81.13,81.09,81.09,28226.0,73.6699,73.688,73.6517,73.6517,28226.0
2016-07-21 14:30:00,81.09,81.12,81.08,81.1,38098.0,73.6517,73.6789,73.6426,73.6608,38098.0
2016-07-21 14:35:00,81.11,81.11,81.07,81.08,8395.0,73.6699,73.6699,73.6335,73.6426,8395.0
2016-07-21 14:40:00,81.09,81.11,81.07,81.07,20437.0,73.6517,73.6699,73.6335,73.6335,20437.0
2016-07-21 14:45:00,81.06,81.07,81.04,81.07,13284.0,73.6244,73.6335,73.6063,73.6335,13284.0
2016-07-21 14:50:00,81.07,81.1,81.07,81.09,15645.0,73.6335,73.6608,73.6335,73.6517,15645.0
2016-07-21 14:55:00,81.09,81.11,81.07,81.09,30765.0,73.6517,73.6699,73.6335,73.6517,30765.0
2016-07-21 15:00:00,81.09,81.1,81.06,81.06,18327.0,73.6517,73.6608,73.6244,73.6244,18327.0
2016-07-21 15:05:00,81.07,81.08,81.02,81.02,26899.0,73.6335,73.6426,73.5881,73.5881,26899.0
2016-07-21 15:10:00,81.01,81.04,81.01,81.04,19980.0,73.579,73.6063,73.579,73.6063,19980.0
2016-07-21 15:15:00,81.04,81.07,81.02,81.07,32582.0,73.6063,73.6335,73.5881,73.6335,32582.0
2016-07-21 15:20:00,81.07,81.11,81.06,81.11,26079.0,73.6335,73.6699,73.6244,73.6699,26079.0
2016-07-21 15:25:00,81.12,81.16,81.11,81.16,19923.0,73.6789,73.7153,73.6699,73.7153,19923.0
2016-07-21 15:30:00,81.16,81.19,81.14,81.19,39615.0,73.7153,73.7425,73.6971,73.7425,39615.0
2016-07-21 15:35:00,81.19,81.2,81.14,81.15,34367.0,73.7425,73.7516,73.6971,73.7062,34367.0
2016-07-21 15:40:00,81.15,81.18,81.14,81.15,33771.0,73.7062,73.7334,73.6971,73.7062,33771.0
2016-07-21 15:45:00,81.15,81.23,81.15,81.21,42332.0,73.7062,73.7789,73.7062,73.7607,42332.0
2016-07-21 15:50:00,81.21,81.22,81.2,81.22,76243.0,73.7607,73.7698,73.7516,73.7698,76243.0
2016-07-21 15:55:00,81.21,81.26,81.21,81.24,248967.0,73.7607,73.8061,73.7607,73.7879,248967.0
2016-07-22 09:30:00,81.34,81.41,81.27,81.33,59339.0,73.8788,73.9423,73.8152,73.8697,59339.0
2016-07-22 09:35:00,81.36,81.38,81.29,81.3,36540.0,73.8969,73.9151,73.8333,73.8424,36540.0
2016-07-22 09:40:00,81.3,81.36,81.29,81.31,34695.0,73.8424,73.8969,73.8333,73.8515,34695.0
2016-07-22 09:45:00,81.32,81.34,81.27,81.27,37525.0,73.8606,73.8788,73.8152,73.8152,37525.0
2016-07-22 09:50:00,81.28,81.32,81.26,81.26,11478.0,73.8243,73.8606,73.8061,73.8061,11478.0
2016-07-22 09:55:00,81.26,81.26,81.16,81.24,29711.0,73.8061,73.8061,73.7153,73.7879,29711.0
2016-07-22 10:00:00,81.24,81.33,81.23,81.28,10515.0,73.7879,73.8697,73.7789,73.8243,10515.0
2016-07-22 10:05:00,81.31,81.34,81.26,81.27,27797.0,73.8515,73.8788,73.8061,73.8152,27797.0
2016-07-22 10:10:00,81.26,81.27,81.22,81.24,11721.0,73.8061,73.8152,73.7698,73.7879,11721.0
2016-07-22 10:15:00,81.24,81.27,81.19,81.23,57408.0,73.7879,73.8152,73.7425,73.7789,57408.0
2016-07-22 10:20:00,81.23,81.27,81.23,81.26,49609.0,73.7789,73.8152,73.7789,73.8061,49609.0
2016-07-22 10:25:00,81.26,81.31,81.25,81.29,49136.0,73.8061,73.8515,73.797,73.8333,49136.0
2016-07-22 10:30:00,81.29,81.36,81.27,81.36,35523.0,73.8333,73.8969,73.8152,73.8969,35523.0
2016-07-22 10:35:00,81.35,81.36,81.33,81.34,53647.0,73.8878,73.8969,73.8697,73.8788,53647.0
2016-07-22 10:40:00,81.36,81.38,81.34,81.38,62665.0,73.8969,73.9151,73.8788,73.9151,62665.0
2016-07-22 10:45:00,81.38,81.43,81.38,81.42,20325.0,73.9151,73.9605,73.9151,73.9514,20325.0
2016-07-22 10:50:00,81.42,81.44,81.4,81.41,52945.0,73.9514,73.9696,73.9333,73.9423,52945.0
2016-07-22 10:55:00,81.41,81.44,81.4,81.43,8655.0,73.9423,73.9696,73.9333,73.9605,8655.0
2016-07-22 11:00:00,81.43,81.45,81.4,81.4,20055.0,73.9605,73.9787,73.9333,73.9333,20055.0
2016-07-22 11:05:00,81.4,81.42,81.38,81.41,21009.0,73.9333,73.9514,73.9151,73.9423,21009.0
2016-07-22 11:10:00,81.41,81.42,81.4,81.41,12395.0,73.9423,73.9514,73.9333,73.9423,12395.0
2016-07-22 11:15:00,81.4,81.42,81.38,81.39,13294.0,73.9333,73.9514,73.9151,73.9242,13294.0
2016-07-22 11:20:00,81.39,81.42,81.38,81.42,8273.0,73.9242,73.9514,73.9151,73.9514,8273.0
2016-07-22 11:25:00,81.42,81.43,81.4,81.42,12727.0,73.9514,73.9605,73.9333,73.9514,12727.0
2016-07-22 11:30:00,81.41,81.45,81.4,81.45,16749.0,73.9423,73.9787,73.9333,73.9787,16749.0
2016-07-22 11:35:00,81.45,81.47,81.42,81.43,15729.0,73.9787,73.9968,73.9514,73.9605,15729.0
2016-07-22 11:40:00,81.44,81.49,81.44,81.47,23139.0,73.9696,74.015,73.9696,73.9968,23139.0
2016-07-22 11:45:00,81.47,81.52,81.47,81.51,23215.0,73.9968,74.0423,73.9968,74.0332,23215.0
2016-07-22 11:50:00,81.51,81.59,81.5,81.58,50436.0,74.0332,74.1058,74.0241,74.0967,50436.0
2016-07-22 11:55:00,81.59,81.61,81.58,81.59,17160.0,74.1058,74.124,74.0967,74.1058,17160.0
2016-07-22 12:00:00,81.6,81.62,81.6,81.6,15718.0,74.1149,74.1331,74.1149,74.1149,15718.0
2016-07-22 12:05:00,81.61,81.62,81.55,81.56,30563.0,74.124,74.1331,74.0695,74.0786,30563.0
2016-07-22 12:10:00,81.56,81.59,81.56,81.59,9753.0,74.0786,74.1058,74.0786,74.1058,9753.0
2016-07-22 12:15:00,81.58,81.59,81.57,81.58,5314.0,74.0967,74.1058,74.0877,74.0967,5314.0
2016-07-22 12:20:00,81.58,81.62,81.57,81.6,25545.0,74.0967,74.1331,74.0877,74.1149,25545.0
2016-07-22 12:25:00,81.6,81.65,81.59,81.63,39557.0,74.1149,74.1603,74.1058,74.1422,39557.0
2016-07-22 12:30:00,81.63,81.64,81.61,81.61,9853.0,74.1422,74.1512,74.124,74.124,9853.0
2016-07-22 12:35:00,81.61,81.61,81.56,81.57,18751.0,74.124,74.124,74.0786,74.0877,18751.0
2016-07-22 12:40:00,81.57,81.58,81.55,81.58,13392.0,74.0877,74.0967,74.0695,74.0967,13392.0
2016-07-22 12:45:00,81.57,81.6,81.57,81.6,26830.0,74.0877,74.1149,74.0877,74.1149,26830.0
2016-07-22 12:50:00,81.6,81.61,81.58,81.59,9744.0,74.1149,74.124,74.0967,74.1058,9744.0
2016-07-22 12:55:00,81.59,81.6,81.56,81.57,7407.0,74.1058,74.1149,74.0786,74.0877,7407.0
2016-07-22 13:00:00,81.57,81.59,81.56,81.57,5739.0,74.0877,74.1058,74.0786,74.0877,5739.0
2016-07-22 13:05:00,81.57,81.59,81.56,81.58,9615.0,74.0877,74.1058,74.0786,74.0967,9615.0
2016-07-22 13:10:00,81.59,81.61,81.58,81.59,10321.0,74.1058,74.124,74.0967,74.1058,10321.0
2016-07-22 13:15:00,81.6,81.61,81.6,81.61,8661.0,74.1149,74.124,74.1149,74.124,8661.0
2016-07-22 13:20:00,81.61,81.63,81.6,81.62,7130.0,74.124,74.1422,74.1149,74.1331,7130.0
2016-07-22 13:25:00,81.63,81.64,81.62,81.63,20580.0,74.1422,74.1512,74.1331,74.1422,20580.0
2016-07-22 13:30:00,81.64,81.67,81.63,81.67,8738.0,74.1512,74.1785,74.1422,74.1785,8738.0
2016-07-22 13:35:00,81.66,81.67,81.59,81.59,11728.0,74.1694,74.1785,74.1058,74.1058,11728.0
2016-07-22 13:40:00,81.6,81.61,81.6,81.6,13210.0,74.1149,74.124,74.1149,74.1149,13210.0
2016-07-22 13:45:00,81.6,81.64,81.59,81.64,12287.0,74.1149,74.1512,74.1058,74.1512,12287.0
2016-07-22 13:50:00,81.64,81.66,81.63,81.64,29518.0,74.1512,74.1694,74.1422,74.1512,29518.0
2016-07-22 13:55:00,81.64,81.65,81.62,81.63,21268.0,74.1512,74.1603,74.1331,74.1422,21268.0
2016-07-22 14:00:00,81.63,81.63,81.6,81.62,9440.0,74.1422,74.1422,74.1149,74.1331,9440.0
2016-07-22 14:05:00,81.61,81.64,81.6,81.64,22451.0,74.124,74.1512,74.1149,74.1512,22451.0
2016-07-22 14:10:00,81.64,81.64,81.6,81.6,18520.0,74.1512,74.1512,74.1149,74.1149,18520.0
2016-07-22 14:15:00,81.61,81.63,81.59,81.63,10695.0,74.124,74.1422,74.1058,74.1422,10695.0
2016-07-22 14:20:00,81.62,81.64,81.6,81.63,14200.0,74.1331,74.1512,74.1149,74.1422,14200.0
2016-07-22 14:25:00,81.63,81.65,81.61,81.61,11948.0,74.1422,74.1603,74.124,74.124,11948.0
2016-07-22 14:30:00,81.61,81.62,81.59,81.6,19345.0,74.124,74.1331,74.1058,74.1149,19345.0
2016-07-22 14:35:00,81.6,81.63,81.6,81.62,8868.0,74.1149,74.1422,74.1149,74.1331,8868.0
2016-07-22 14:40:00,81.63,81.65,81.62,81.64,65554.0,74.1422,74.1603,74.1331,74.1512,65554.0
2016-07-22 14:45:00,81.63,81.64,81.62,81.63,57421.0,74.1422,74.1512,74.1331,74.1422,57421.0
2016-07-22 14:50:00,81.63,81.64,81.62,81.63,21085.0,74.1422,74.1512,74.1331,74.1422,21085.0
2016-07-22 14:55:00,81.64,81.64,81.61,81.63,19563.0,74.1512,74.1512,74.124,74.1422,19563.0
2016-07-22 15:00:00,81.62,81.64,81.62,81.63,15888.0,74.1331,74.1512,74.1331,74.1422,15888.0
2016-07-22 15:05:00,81.62,81.62,81.59,81.6,60934.0,74.1331,74.1331,74.1058,74.1149,60934.0
2016-07-22 15:10:00,81.6,81.64,81.59,81.62,67984.0,74.1149,74.1512,74.1058,74.1331,67984.0
2016-07-22 15:15:00,81.61,81.63,81.6,81.63,19910.0,74.124,74.1422,74.1149,74.1422,19910.0
2016-07-22 15:20:00,81.63,81.68,81.63,81.65,31764.0,74.1422,74.1876,74.1422,74.1603,31764.0
2016-07-22 15:25:00,81.66,81.7,81.65,81.65,45278.0,74.1694,74.2057,74.1603,74.1603,45278.0
2016-07-22 15:30:00,81.66,81.66,81.63,81.63,44924.0,74.1694,74.1694,74.1422,74.1422,44924.0
2016-07-22 15:35:00,81.63,81.66,81.62,81.66,33215.0,74.1422,74.1694,74.1331,74.1694,33215.0
2016-07-22 15:40:00,81.64,81.65,81.61,81.61,60324.0,74.1512,74.1603,74.124,74.124,60324.0
2016-07-22 15:45:00,81.62,81.64,81.6,81.61,89236.0,74.1331,74.1512,74.1149,74.124,89236.0
2016-07-22 15:50:00,81.61,81.63,81.59,81.59,66316.0,74.124,74.1422,74.1058,74.1058,66316.0
2016-07-22 15:55:00,81.6,81.62,81.57,81.61,224137.0,74.1149,74.1331,74.0877,74.124,224137.0
2016-07-25 09:30:00,81.83,81.84,81.51,81.55,124870.0,74.3238,74.3329,74.0332,74.0695,124870.0
2016-07-25 09:35:00,81.56,81.57,81.48,81.55,28298.0,74.0786,74.0877,74.0059,74.0695,28298.0
2016-07-25 09:40:00,81.57,81.71,81.55,81.7,44846.0,74.0877,74.2148,74.0695,74.2057,44846.0
2016-07-25 09:45:00,81.69,81.73,81.62,81.63,127364.0,74.1967,74.233,74.1331,74.1422,127364.0
2016-07-25 09:50:00,81.62,81.69,81.6,81.67,53436.0,74.1331,74.1967,74.1149,74.1785,53436.0
2016-07-25 09:55:00,81.67,81.73,81.64,81.67,38671.0,74.1785,74.233,74.1512,74.1785,38671.0
2016-07-25 10:00:00,81.67,81.71,81.64,81.69,22697.0,74.1785,74.2148,74.1512,74.1967,22697.0
2016-07-25 10:05:00,81.69,81.71,81.63,81.65,32745.0,74.1967,74.2148,74.1422,74.1603,32745.0
2016-07-25 10:10:00,81.65,81.66,81.59,81.61,29584.0,74.1603,74.1694,74.1058,74.124,29584.0
2016-07-25 10:15:00,81.6,81.63,81.54,81.62,31892.0,74.1149,74.1422,74.0604,74.1331,31892.0
2016-07-25 10:20:00,81.62,81.62,81.58,81.61,24674.0,74.1331,74.1331,74.0967,74.124,24674.0
2016-07-25 10:25:00,81.61,81.65,81.6,81.64,21269.0,74.124,74.1603,74.1149,74.1512,21269.0
2016-07-25 10:30:00,81.63,81.66,81.59,81.62,24580.0,74.1422,74.1694,74.1058,74.1331,24580.0
2016-07-25 10:35:00,81.62,81.66,81.61,81.64,19020.0,74.1331,74.1694,74.124,74.1512,19020.0
2016-07-25 10:40:00,81.64,81.67,81.6,81.6,20853.0,74.1512,74.1785,74.1149,74.1149,20853.0
2016-07-25 10:45:00,81.59,81.7,81.59,81.66,18238.0,74.1058,74.2057,74.1058,74.1694,18238.0
2016-07-25 10:50:00,81.65,81.73,81.65,81.73,25848.0,74.1603,74.233,74.1603,74.233,25848.0
2016-07-25 10:55:00,81.72,81.73,81.66,81.67,18349.0,74.2239,74.233,74.1694,74.1785,18349.0
2016-07-25 11:00:00,81.67,81.67,81.62,81.62,16237.0,74.1785,74.1785,74.1331,74.1331,16237.0
2016-07-25 11:05:00,81.62,81.63,81.56,81.6,20721.0,74.1331,74.1422,74.0786,74.1149,20721.0
2016-07-25 11:10:00,81.59,81.67,81.59,81.67,15282.0,74.1058,74.1785,74.1058,74.1785,15282.0
2016-07-25 11:15:00,81.66,81.68,81.63,81.65,19002.0,74.1694,74.1876,74.1422,74.1603,19002.0
2016-07-25 11:20:00,81.65,81.69,81.61,81.68,21115.0,74.1603,74.1967,74.124,74.1876,21115.0
2016-07-25 11:25:00,81.69,81.7,81.67,81.68,17553.0,74.1967,74.2057,74.1785,74.1876,17553.0
2016-07-25 11:30:00,81.67,81.7,81.64,81.7,18512.0,74.1785,74.2057,74.1512,74.2057,18512.0
2016-07-25 11:35:00,81.7,81.7,81.66,81.67,13831.0,74.2057,74.2057,74.1694,74.1785,13831.0
2016-07-25 11:40:00,81.67,81.68,81.63,81.64,26224.0,74.1785,74.1876,74.1422,74.1512,26224.0
2016-07-25 11:45:00,81.64,81.67,81.62,81.62,20206.0,74.1512,74.1785,74.1331,74.1331,20206.0
2016-07-25 11:50:00,81.62,81.66,81.62,81.66,15408.0,74.1331,74.1694,74.1331,74.1694,15408.0
2016-07-25 11:55:00,81.65,81.65,81.6,81.62,23063.0,74.1603,74.1603,74.1149,74.1331,23063.0
2016-07-25 12:00:00,81.62,81.65,81.61,81.61,8609.0,74.1331,74.1603,74.124,74.124,8609.0
2016-07-25 12:05:00,81.61,81.63,81.6,81.62,18097.0,74.124,74.1422,74.1149,74.1331,18097.0
2016-07-25 12:10:00,81.62,81.62,81.57,81.58,56753.0,74.1331,74.1331,74.0877,74.0967,56753.0
2016-07-25 12:15:00,81.58,81.58,81.53,81.54,16642.0,74.0967,74.0967,74.0513,74.0604,16642.0
2016-07-25 12:20:00,81.53,81.58,81.53,81.55,21433.0,74.0513,74.0967,74.0513,74.0695,21433.0
2016-07-25 12:25:00,81.55,81.58,81.53,81.58,24872.0,74.0695,74.0967,74.0513,74.0967,24872.0
2016-07-25 12:30:00,81.57,81.59,81.57,81.57,4921.0,74.0877,74.1058,74.0877,74.0877,4921.0
2016-07-25 12:35:00,81.58,81.6,81.55,81.57,16614.0,74.0967,74.1149,74.0695,74.0877,16614.0
2016-07-25 12:40:00,81.58,81.62,81.57,81.59,9513.0,74.0967,74.1331,74.0877,74.1058,9513.0
2016-07-25 12:45:00,81.6,81.67,81.6,81.67,15205.0,74.1149,74.1785,74.1149,74.1785,15205.0
2016-07-25 12:50:00,81.67,81.68,81.64,81.66,29519.0,74.1785,74.1876,74.1512,74.1694,29519.0
2016-07-25 12:55:00,81.66,81.68,81.65,81.65,10992.0,74.1694,74.1876,74.1603,74.1603,10992.0
2016-07-25 13:00:00,81.65,81.66,81.62,81.62,13675.0,74.1603,74.1694,74.1331,74.1331,13675.0
2016-07-25 13:05:00,81.61,81.62,81.59,81.59,7602.0,74.124,74.1331,74.1058,74.1058,7602.0
2016-07-25 13:10:00,81.59,81.62,81.57,81.58,13330.0,74.1058,74.1331,74.0877,74.0967,13330.0
2016-07-25 13:15:00,81.57,81.64,81.57,81.64,25452.0,74.0877,74.1512,74.0877,74.1512,25452.0
2016-07-25 13:20:00,81.64,81.67,81.63,81.66,16050.0,74.1512,74.1785,74.1422,74.1694,16050.0
2016-07-25 13:25:00,81.66,81.71,81.66,81.7,20166.0,74.1694,74.2148,74.1694,74.2057,20166.0
2016-07-25 13:30:00,81.7,81.7,81.66,81.66,8502.0,74.2057,74.2057,74.1694,74.1694,8502.0
2016-07-25 13:35:00,81.67,81.68,81.65,81.68,23245.0,74.1785,74.1876,74.1603,74.1876,23245.0
2016-07-25 13:40:00,81.68,81.69,81.67,81.68,12346.0,74.1876,74.1967,74.1785,74.1876,12346.0
2016-07-25 13:45:00,81.68,81.7,81.66,81.67,160628.0,74.1876,74.2057,74.1694,74.1785,160628.0
2016-07-25 13:50:00,81.67,81.69,81.66,81.68,20418.0,74.1785,74.1967,74.1694,74.1876,20418.0
2016-07-25 13:55:00,81.69,81.69,81.66,81.66,10788.0,74.1967,74.1967,74.1694,74.1694,10788.0
2016-07-25 14:00:00,81.66,81.7,81.65,81.69,17775.0,74.1694,74.2057,74.1603,74.1967,17775.0
2016-07-25 14:05:00,81.69,81.72,81.68,81.71,10693.0,74.1967,74.2239,74.1876,74.2148,10693.0
2016-07-25 14:10:00,81.72,81.72,81.7,81.71,11227.0,74.2239,74.2239,74.2057,74.2148,11227.0
2016-07-25 14:15:00,81.71,81.71,81.67,81.67,13232.0,74.2148,74.2148,74.1785,74.1785,13232.0
2016-07-25 14:20:00,81.66,81.68,81.66,81.67,12278.0,74.1694,74.1876,74.1694,74.1785,12278.0
2016-07-25 14:25:00,81.67,81.69,81.65,81.66,12120.0,74.1785,74.1967,74.1603,74.1694,12120.0
2016-07-25 14:30:00,81.67,81.68,81.65,81.66,11276.0,74.1785,74.1876,74.1603,74.1694,11276.0
2016-07-25 14:35:00,81.66,81.68,81.62,81.64,25378.0,74.1694,74.1876,74.1331,74.1512,25378.0
2016-07-25 14:40:00,81.65,81.67,81.63,81.65,15929.0,74.1603,74.1785,74.1422,74.1603,15929.0
2016-07-25 14:45:00,81.65,81.67,81.62,81.67,34403.0,74.1603,74.1785,74.1331,74.1785,34403.0
2016-07-25 14:50:00,81.67,81.68,81.66,81.67,23934.0,74.1785,74.1876,74.1694,74.1785,23934.0
2016-07-25 14:55:00,81.67,81.67,81.63,81.63,26515.0,74.1785,74.1785,74.1422,74.1422,26515.0
2016-07-25 15:00:00,81.64,81.68,81.64,81.66,18157.0,74.1512,74.1876,74.1512,74.1694,18157.0
2016-07-25 15:05:00,81.66,81.67,81.62,81.62,36075.0,74.1694,74.1785,74.1331,74.1331,36075.0
2016-07-25 15:10:00,81.62,81.64,81.61,81.61,24151.0,74.1331,74.1512,74.124,74.124,24151.0
2016-07-25 15:15:00,81.61,81.63,81.58,81.6,28876.0,74.124,74.1422,74.0967,74.1149,28876.0
2016-07-25 15:20:00,81.59,81.64,81.59,81.64,20654.0,74.1058,74.1512,74.1058,74.1512,20654.0
2016-07-25 15:25:00,81.64,81.65,81.62,81.65,65523.0,74.1512,74.1603,74.1331,74.1603,65523.0
2016-07-25 15:30:00,81.65,81.7,81.64,81.69,46767.0,74.1603,74.2057,74.1512,74.1967,46767.0
2016-07-25 15:35:00,81.69,81.7,81.67,81.69,43598.0,74.1967,74.2057,74.1785,74.1967,43598.0
2016-07-25 15:40:00,81.69,81.72,81.68,81.68,63499.0,74.1967,74.2239,74.1876,74.1876,63499.0
2016-07-25 15:45:00,81.67,81.71,81.66,81.69,34857.0,74.1785,74.2148,74.1694,74.1967,34857.0
2016-07-25 15:50:00,81.69,81.7,81.66,81.68,26715.0,74.1967,74.2057,74.1694,74.1876,26715.0
2016-07-25 15:55:00,81.68,81.75,81.67,81.74,127065.0,74.1876,74.2512,74.1785,74.2421,127065.0
2016-07-26 09:30:00,81.66,81.82,81.66,81.79,47865.0,74.1694,74.3147,74.1694,74.2875,47865.0
2016-07-26 09:35:00,81.78,81.93,81.78,81.91,34121.0,74.2784,74.4146,74.2784,74.3965,34121.0
2016-07-26 09:40:00,81.91,81.97,81.89,81.94,55522.0,74.3965,74.451,74.3783,74.4237,55522.0
2016-07-26 09:45:00,81.94,82.03,81.94,82.0,33644.0,74.4237,74.5055,74.4237,74.4782,33644.0
2016-07-26 09:50:00,82.01,82.02,81.91,81.93,36463.0,74.4873,74.4964,74.3965,74.4146,36463.0
2016-07-26 09:55:00,81.92,81.95,81.9,81.94,26825.0,74.4056,74.4328,74.3874,74.4237,26825.0
2016-07-26 10:00:00,81.94,82.0,81.93,81.95,49520.0,74.4237,74.4782,74.4146,74.4328,49520.0
2016-07-26 10:05:00,81.96,81.96,81.85,81.86,22810.0,74.4419,74.4419,74.342,74.3511,22810.0
2016-07-26 10:10:00,81.87,81.89,81.82,81.86,84199.0,74.3601,74.3783,74.3147,74.3511,84199.0
2016-07-26 10:15:00,81.85,81.88,81.82,81.85,70780.0,74.342,74.3692,74.3147,74.342,70780.0
2016-07-26 10:20:00,81.86,81.89,81.85,81.89,26557.0,74.3511,74.3783,74.342,74.3783,26557.0
2016-07-26 10:25:00,81.89,81.9,81.85,81.87,17551.0,74.3783,74.3874,74.342,74.3601,17551.0
2016-07-26 10:30:00,81.87,81.88,81.81,81.83,27204.0,74.3601,74.3692,74.3056,74.3238,27204.0
2016-07-26 10:35:00,81.84,81.85,81.82,81.83,10519.0,74.3329,74.342,74.3147,74.3238,10519.0
2016-07-26 10:40:00,81.84,81.85,81.81,81.84,29247.0,74.3329,74.342,74.3056,74.3329,29247.0
2016-07-26 10:45:00,81.83,81.83,81.77,81.77,16415.0,74.3238,74.3238,74.2693,74.2693,16415.0
2016-07-26 10:50:00,81.76,81.76,81.49,81.51,58536.0,74.2602,74.2602,74.015,74.0332,58536.0
2016-07-26 10:55:00,81.5,81.53,81.37,81.37,60012.0,74.0241,74.0513,73.906,73.906,60012.0
2016-07-26 11:00:00,81.36,81.44,81.34,81.42,61597.0,73.8969,73.9696,73.8788,73.9514,61597.0
2016-07-26 11:05:00,81.42,81.43,81.37,81.39,21369.0,73.9514,73.9605,73.906,73.9242,21369.0
2016-07-26 11:10:00,81.39,81.41,81.34,81.41,33808.0,73.9242,73.9423,73.8788,73.9423,33808.0
2016-07-26 11:15:00,81.41,81.47,81.4,81.46,21323.0,73.9423,73.9968,73.9333,73.9878,21323.0
2016-07-26 11:20:00,81.46,81.51,81.43,81.5,49701.0,73.9878,74.0332,73.9605,74.0241,49701.0
2016-07-26 11:25:00,81.5,81.53,81.47,81.51,42911.0,74.0241,74.0513,73.9968,74.0332,42911.0
2016-07-26 11:30:00,81.52,81.53,81.49,81.5,27509.0,74.0423,74.0513,74.015,74.0241,27509.0
2016-07-26 11:35:00,81.5,81.56,81.49,81.51,25302.0,74.0241,74.0786,74.015,74.0332,25302.0
2016-07-26 11:40:00,81.5,81.54,81.48,81.51,51029.0,74.0241,74.0604,74.0059,74.0332,51029.0
2016-07-26 11:45:00,81.5,81.57,81.5,81.55,13231.0,74.0241,74.0877,74.0241,74.0695,13231.0
2016-07-26 11:50:00,81.54,81.64,81.54,81.58,40604.0,74.0604,74.1512,74.0604,74.0967,40604.0
2016-07-26 11:55:00,81.58,81.62,81.57,81.62,26713.0,74.0967,74.1331,74.0877,74.1331,26713.0
2016-07-26 12:00:00,81.62,81.64,81.61,81.62,16070.0,74.1331,74.1512,74.124,74.1331,16070.0
2016-07-26 12:05:00,81.62,81.64,81.61,81.62,19535.0,74.1331,74.1512,74.124,74.1331,19535.0
2016-07-26 12:10:00,81.61,81.61,81.58,81.61,19864.0,74.124,74.124,74.0967,74.124,19864.0
2016-07-26 12:15:00,81.61,81.62,81.58,81.61,22563.0,74.124,74.1331,74.0967,74.124,22563.0
2016-07-26 12:20:00,81.61,81.69,81.61,81.68,38075.0,74.124,74.1967,74.124,74.1876,38075.0
2016-07-26 12:25:00,81.68,81.71,81.64,81.64,176343.0,74.1876,74.2148,74.1512,74.1512,176343.0
2016-07-26 12:30:00,81.63,81.66,81.62,81.65,18322.0,74.1422,74.1694,74.1331,74.1603,18322.0
2016-07-26 12:35:00,81.64,81.65,81.62,81.63,133559.0,74.1512,74.1603,74.1331,74.1422,133559.0
2016-07-26 12:40:00,81.63,81.64,81.6,81.64,16617.0,74.1422,74.1512,74.1149,74.1512,16617.0
2016-07-26 12:45:00,81.64,81.65,81.6,81.63,19895.0,74.1512,74.1603,74.1149,74.1422,19895.0
2016-07-26 12:50:00,81.63,81.64,81.59,81.6,6330.0,74.1422,74.1512,74.1058,74.1149,6330.0
2016-07-26 12:55:00,81.6,81.62,81.57,81.58,18923.0,74.1149,74.1331,74.0877,74.0967,18923.0
2016-07-26 13:00:00,81.58,81.61,81.58,81.59,16489.0,74.0967,74.124,74.0967,74.1058,16489.0
2016-07-26 13:05:00,81.6,81.61,81.57,81.61,24154.0,74.1149,74.124,74.0877,74.124,24154.0
2016-07-26 13:10:00,81.61,81.61,81.56,81.59,21080.0,74.124,74.124,74.0786,74.1058,21080.0
2016-07-26 13:15:00,81.59,81.61,81.58,81.58,17060.0,74.1058,74.124,74.0967,74.0967,17060.0
2016-07-26 13:20:00,81.57,81.58,81.41,81.42,14381.0,74.0877,74.0967,73.9423,73.9514,14381.0
2016-07-26 13:25:00,81.43,81.44,81.41,81.42,17524.0,73.9605,73.9696,73.9423,73.9514,17524.0
2016-07-26 13:30:00,81.42,81.46,81.42,81.46,10074.0,73.9514,73.9878,73.9514,73.9878,10074.0
2016-07-26 13:35:00,81.45,81.51,81.44,81.51,20836.0,73.9787,74.0332,73.9696,74.0332,20836.0
2016-07-26 13:40:00,81.51,81.54,81.49,81.5,21495.0,74.0332,74.0604,74.015,74.0241,21495.0
2016-07-26 13:45:00,81.49,81.51,81.48,81.49,38189.0,74.015,74.0332,74.0059,74.015,38189.0
2016-07-26 13:50:00,81.49,81.5,81.47,81.48,14525.0,74.015,74.0241,73.9968,74.0059,14525.0
2016-07-26 13:55:00,81.48,81.51,81.46,81.5,17217.0,74.0059,74.0332,73.9878,74.0241,17217.0
2016-07-26 14:00:00,81.51,81.53,81.5,81.51,15549.0,74.0332,74.0513,74.0241,74.0332,15549.0
2016-07-26 14:05:00,81.5,81.51,81.44,81.44,25188.0,74.0241,74.0332,73.9696,73.9696,25188.0
2016-07-26 14:10:00,81.45,81.48,81.43,81.46,21311.0,73.9787,74.0059,73.9605,73.9878,21311.0
2016-07-26 14:15:00,81.47,81.5,81.45,81.49,18182.0,73.9968,74.0241,73.9787,74.015,18182.0
2016-07-26 14:20:00,81.5,81.55,81.49,81.54,28997.0,74.0241,74.0695,74.015,74.0604,28997.0
2016-07-26 14:25:00,81.54,81.59,81.54,81.54,22505.0,74.0604,74.1058,74.0604,74.0604,22505.0
2016-07-26 14:30:00,81.55,81.62,81.55,81.57,43560.0,74.0695,74.1331,74.0695,74.0877,43560.0
2016-07-26 14:35:00,81.58,81.6,81.57,81.57,11878.0,74.0967,74.1149,74.0877,74.0877,11878.0
2016-07-26 14:40:00,81.57,81.59,81.56,81.57,23682.0,74.0877,74.1058,74.0786,74.0877,23682.0
2016-07-26 14:45:00,81.57,81.57,81.53,81.53,18094.0,74.0877,74.0877,74.0513,74.0513,18094.0
2016-07-26 14:50:00,81.53,81.54,81.52,81.54,5000.0,74.0513,74.0604,74.0423,74.0604,5000.0
2016-07-26 14:55:00,81.54,81.56,81.52,81.52,13585.0,74.0604,74.0786,74.0423,74.0423,13585.0
2016-07-26 15:00:00,81.52,81.58,81.52,81.56,19053.0,74.0423,74.0967,74.0423,74.0786,19053.0
2016-07-26 15:05:00,81.56,81.59,81.52,81.58,27999.0,74.0786,74.1058,74.0423,74.0967,27999.0
2016-07-26 15:10:00,81.58,81.59,81.54,81.56,20636.0,74.0967,74.1058,74.0604,74.0786,20636.0
2016-07-26 15:15:00,81.57,81.59,81.5,81.51,26961.0,74.0877,74.1058,74.0241,74.0332,26961.0
2016-07-26 15:20:00,81.52,81.55,81.51,81.55,16696.0,74.0423,74.0695,74.0332,74.0695,16696.0
2016-07-26 15:25:00,81.55,81.56,81.53,81.56,38532.0,74.0695,74.0786,74.0513,74.0786,38532.0
2016-07-26 15:30:00,81.56,81.58,81.53,81.58,17380.0,74.0786,74.0967,74.0513,74.0967,17380.0
2016-07-26 15:35:00,81.58,81.59,81.56,81.59,52924.0,74.0967,74.1058,74.0786,74.1058,52924.0
2016-07-26 15:40:00,81.59,81.59,81.55,81.56,37474.0,74.1058,74.1058,74.0695,74.0786,37474.0
2016-07-26 15:45:00,81.57,81.62,81.57,81.61,80757.0,74.0877,74.1331,74.0877,74.124,80757.0
2016-07-26 15:50:00,81.6,81.6,81.56,81.58,51994.0,74.1149,74.1149,74.0786,74.0967,51994.0
2016-07-26 15:55:00,81.59,81.64,81.56,81.63,718212.0,74.1058,74.1512,74.0786,74.1422,718212.0
2016-07-27 09:30:00,81.87,81.9,81.67,81.73,197734.0,74.3601,74.3874,74.1785,74.233,197734.0
2016-07-27 09:35:00,81.73,81.73,81.59,81.7,79414.0,74.233,74.233,74.1058,74.2057,79414.0
2016-07-27 09:40:00,81.72,81.72,81.59,81.6,83948.0,74.2239,74.2239,74.1058,74.1149,83948.0
2016-07-27 09:45:00,81.62,81.66,81.57,81.64,47763.0,74.1331,74.1694,74.0877,74.1512,47763.0
2016-07-27 09:50:00,81.66,81.72,81.65,81.71,26277.0,74.1694,74.2239,74.1603,74.2148,26277.0
2016-07-27 09:55:00,81.72,81.81,81.72,81.8,161149.0,74.2239,74.3056,74.2239,74.2966,161149.0
2016-07-27 10:00:00,81.81,81.81,81.7,81.71,53331.0,74.3056,74.3056,74.2057,74.2148,53331.0
2016-07-27 10:05:00,81.71,81.71,81.59,81.62,60220.0,74.2148,74.2148,74.1058,74.1331,60220.0
2016-07-27 10:10:00,81.61,81.62,81.56,81.56,41376.0,74.124,74.1331,74.0786,74.0786,41376.0
2016-07-27 10:15:00,81.56,81.62,81.55,81.59,45002.0,74.0786,74.1331,74.0695,74.1058,45002.0
2016-07-27 10:20:00,81.6,81.61,81.51,81.55,73119.0,74.1149,74.124,74.0332,74.0695,73119.0
2016-07-27 10:25:00,81.54,81.58,81.52,81.57,92088.0,74.0604,74.0967,74.0423,74.0877,92088.0
2016-07-27 10:30:00,81.57,81.57,81.42,81.44,51349.0,74.0877,74.0877,73.9514,73.9696,51349.0
2016-07-27 10:35:00,81.46,81.52,81.44,81.48,32774.0,73.9878,74.0423,73.9696,74.0059,32774.0
2016-07-27 10:40:00,81.47,81.47,81.36,81.38,233060.0,73.9968,73.9968,73.8969,73.9151,233060.0
2016-07-27 10:45:00,81.37,81.44,81.37,81.4,22149.0,73.906,73.9696,73.906,73.9333,22149.0
2016-07-27 10:50:00,81.38,81.46,81.38,81.44,11842.0,73.9151,73.9878,73.9151,73.9696,11842.0
2016-07-27 10:55:00,81.44,81.48,81.42,81.47,45474.0,73.9696,74.0059,73.9514,73.9968,45474.0
2016-07-27 11:00:00,81.47,81.52,81.45,81.51,25176.0,73.9968,74.0423,73.9787,74.0332,25176.0
2016-07-27 11:05:00,81.5,81.53,81.49,81.5,19279.0,74.0241,74.0513,74.015,74.0241,19279.0
2016-07-27 11:10:00,81.49,81.51,81.44,81.44,11484.0,74.015,74.0332,73.9696,73.9696,11484.0
2016-07-27 11:15:00,81.44,81.49,81.42,81.47,14720.0,73.9696,74.015,73.9514,73.9968,14720.0
2016-07-27 11:20:00,81.47,81.52,81.44,81.52,31266.0,73.9968,74.0423,73.9696,74.0423,31266.0
2016-07-27 11:25:00,81.53,81.6,81.53,81.6,34031.0,74.0513,74.1149,74.0513,74.1149,34031.0
2016-07-27 11:30:00,81.59,81.59,81.52,81.56,70084.0,74.1058,74.1058,74.0423,74.0786,70084.0
2016-07-27 11:35:00,81.56,81.57,81.49,81.49,78669.0,74.0786,74.0877,74.015,74.015,78669.0
2016-07-27 11:40:00,81.5,81.52,81.43,81.47,35566.0,74.0241,74.0423,73.9605,73.9968,35566.0
2016-07-27 11:45:00,81.46,81.47,81.44,81.45,11630.0,73.9878,73.9968,73.9696,73.9787,11630.0
2016-07-27 11:50:00,81.46,81.48,81.44,81.44,41771.0,73.9878,74.0059,73.9696,73.9696,41771.0
2016-07-27 11:55:00,81.44,81.46,81.35,81.36,192047.0,73.9696,73.9878,73.8878,73.8969,192047.0
2016-07-27 12:00:00,81.36,81.37,81.32,81.35,59837.0,73.8969,73.906,73.8606,73.8878,59837.0
2016-07-27 12:05:00,81.34,81.34,81.3,81.33,9974.0,73.8788,73.8788,73.8424,73.8697,9974.0
2016-07-27 12:10:00,81.33,81.34,81.3,81.3,23442.0,73.8697,73.8788,73.8424,73.8424,23442.0
2016-07-27 12:15:00,81.29,81.33,81.29,81.32,15369.0,73.8333,73.8697,73.8333,73.8606,15369.0
2016-07-27 12:20:00,81.32,81.32,81.25,81.26,14276.0,73.8606,73.8606,73.797,73.8061,14276.0
2016-07-27 12:25:00,81.25,81.28,81.24,81.28,14081.0,73.797,73.8243,73.7879,73.8243,14081.0
2016-07-27 12:30:00,81.27,81.28,81.25,81.28,7932.0,73.8152,73.8243,73.797,73.8243,7932.0
2016-07-27 12:35:00,81.28,81.3,81.26,81.3,9881.0,73.8243,73.8424,73.8061,73.8424,9881.0
2016-07-27 12:40:00,81.31,81.31,81.28,81.29,27241.0,73.8515,73.8515,73.8243,73.8333,27241.0
2016-07-27 12:45:00,81.29,81.31,81.27,81.28,20759.0,73.8333,73.8515,73.8152,73.8243,20759.0
2016-07-27 12:50:00,81.28,81.29,81.25,81.27,20703.0,73.8243,73.8333,73.797,73.8152,20703.0
2016-07-27 12:55:00,81.27,81.29,81.24,81.26,13112.0,73.8152,73.8333,73.7879,73.8061,13112.0
2016-07-27 13:00:00,81.27,81.3,81.25,81.28,10694.0,73.8152,73.8424,73.797,73.8243,10694.0
2016-07-27 13:05:00,81.28,81.3,81.27,81.28,31641.0,73.8243,73.8424,73.8152,73.8243,31641.0
2016-07-27 13:10:00,81.27,81.27,81.21,81.23,14114.0,73.8152,73.8152,73.7607,73.7789,14114.0
2016-07-27 13:15:00,81.23,81.24,81.22,81.22,20088.0,73.7789,73.7879,73.7698,73.7698,20088.0
2016-07-27 13:20:00,81.22,81.23,81.21,81.23,15756.0,73.7698,73.7789,73.7607,73.7789,15756.0
2016-07-27 13:25:00,81.23,81.27,81.23,81.24,16479.0,73.7789,73.8152,73.7789,73.7879,16479.0
2016-07-27 13:30:00,81.24,81.25,81.21,81.25,12350.0,73.7879,73.797,73.7607,73.797,12350.0
2016-07-27 13:35:00,81.25,81.27,81.24,81.25,13714.0,73.797,73.8152,73.7879,73.797,13714.0
2016-07-27 13:40:00,81.25,81.28,81.23,81.28,13981.0,73.797,73.8243,73.7789,73.8243,13981.0
2016-07-27 13:45:00,81.28,81.33,81.28,81.31,18868.0,73.8243,73.8697,73.8243,73.8515,18868.0
2016-07-27 13:50:00,81.31,81.31,81.26,81.26,31235.0,73.8515,73.8515,73.8061,73.8061,31235.0
2016-07-27 13:55:00,81.27,81.29,81.25,81.28,12867.0,73.8152,73.8333,73.797,73.8243,12867.0
2016-07-27 14:00:00,81.3,81.35,81.07,81.22,163931.0,73.8424,73.8878,73.6335,73.7698,163931.0
2016-07-27 14:05:00,81.22,81.33,81.19,81.25,89492.0,73.7698,73.8697,73.7425,73.797,89492.0
2016-07-27 14:10:00,81.24,81.34,81.21,81.22,138440.0,73.7879,73.8788,73.7607,73.7698,138440.0
2016-07-27 14:15:00,81.22,81.49,81.22,81.41,123390.0,73.7698,74.015,73.7698,73.9423,123390.0
2016-07-27 14:20:00,81.42,81.46,81.41,81.44,38792.0,73.9514,73.9878,73.9423,73.9696,38792.0
2016-07-27 14:25:00,81.45,81.45,81.34,81.36,53989.0,73.9787,73.9787,73.8788,73.8969,53989.0
2016-07-27 14:30:00,81.36,81.41,81.34,81.41,10867.0,73.8969,73.9423,73.8788,73.9423,10867.0
2016-07-27 14:35:00,81.41,81.45,81.36,81.39,46150.0,73.9423,73.9787,73.8969,73.9242,46150.0
2016-07-27 14:40:00,81.38,81.42,81.36,81.41,38287.0,73.9151,73.9514,73.8969,73.9423,38287.0
2016-07-27 14:45:00,81.41,81.43,81.38,81.4,37504.0,73.9423,73.9605,73.9151,73.9333,37504.0
2016-07-27 14:50:00,81.38,81.39,81.35,81.36,31072.0,73.9151,73.9242,73.8878,73.8969,31072.0
2016-07-27 14:55:00,81.37,81.39,81.35,81.37,21325.0,73.906,73.9242,73.8878,73.906,21325.0
2016-07-27 15:00:00,81.37,81.4,81.37,81.39,30567.0,73.906,73.9333,73.906,73.9242,30567.0
2016-07-27 15:05:00,81.4,81.43,81.38,81.4,34543.0,73.9333,73.9605,73.9151,73.9333,34543.0
2016-07-27 15:10:00,81.39,81.43,81.39,81.41,18405.0,73.9242,73.9605,73.9242,73.9423,18405.0
2016-07-27 15:15:00,81.41,81.49,81.4,81.45,96276.0,73.9423,74.015,73.9333,73.9787,96276.0
2016-07-27 15:20:00,81.45,81.45,81.41,81.44,23840.0,73.9787,73.9787,73.9423,73.9696,23840.0
2016-07-27 15:25:00,81.43,81.44,81.37,81.41,55483.0,73.9605,73.9696,73.906,73.9423,55483.0
2016-07-27 15:30:00,81.41,81.45,81.4,81.45,39622.0,73.9423,73.9787,73.9333,73.9787,39622.0
2016-07-27 15:35:00,81.45,81.49,81.43,81.48,102027.0,73.9787,74.015,73.9605,74.0059,102027.0
2016-07-27 15:40:00,81.48,81.5,81.44,81.46,112030.0,74.0059,74.0241,73.9696,73.9878,112030.0
2016-07-27 15:45:00,81.46,81.46,81.3,81.31,89493.0,73.9878,73.9878,73.8424,73.8515,89493.0
2016-07-27 15:50:00,81.31,81.37,81.3,81.34,67014.0,73.8515,73.906,73.8424,73.8788,67014.0
2016-07-27 15:55:00,81.34,81.37,81.28,81.36,208081.0,73.8788,73.906,73.8243,73.8969,208081.0
2016-07-28 09:30:00,81.16,81.22,81.08,81.1,148535.0,73.7153,73.7698,73.6426,73.6608,148535.0
2016-07-28 09:35:00,81.08,81.08,80.87,80.92,79770.0,73.6426,73.6426,73.4519,73.4973,79770.0
2016-07-28 09:40:00,80.92,81.05,80.9,81.05,52297.0,73.4973,73.6154,73.4791,73.6154,52297.0
2016-07-28 09:45:00,81.06,81.06,80.97,81.03,45505.0,73.6244,73.6244,73.5427,73.5972,45505.0
2016-07-28 09:50:00,81.04,81.15,81.04,81.14,27882.0,73.6063,73.7062,73.6063,73.6971,27882.0
2016-07-28 09:55:00,81.14,81.14,81.04,81.04,15056.0,73.6971,73.6971,73.6063,73.6063,15056.0
2016-07-28 10:00:00,81.05,81.1,80.98,81.01,17062.0,73.6154,73.6608,73.5518,73.579,17062.0
2016-07-28 10:05:00,81.0,81.04,80.96,81.03,24696.0,73.57,73.6063,73.5336,73.5972,24696.0
2016-07-28 10:10:00,81.03,81.04,80.91,80.92,34080.0,73.5972,73.6063,73.4882,73.4973,34080.0
2016-07-28 10:15:00,80.93,80.96,80.88,80.88,34765.0,73.5064,73.5336,73.461,73.461,34765.0
2016-07-28 10:20:00,80.88,80.97,80.86,80.95,23490.0,73.461,73.5427,73.4428,73.5245,23490.0
2016-07-28 10:25:00,80.94,81.01,80.93,81.0,9026.0,73.5155,73.579,73.5064,73.57,9026.0
2016-07-28 10:30:00,81.0,81.01,80.96,81.01,61140.0,73.57,73.579,73.5336,73.579,61140.0
2016-07-28 10:35:00,81.02,81.03,80.91,80.92,17611.0,73.5881,73.5972,73.4882,73.4973,17611.0
2016-07-28 10:40:00,80.94,80.99,80.94,80.99,23630.0,73.5155,73.5609,73.5155,73.5609,23630.0
2016-07-28 10:45:00,81.0,81.07,80.98,81.05,74593.0,73.57,73.6335,73.5518,73.6154,74593.0
2016-07-28 10:50:00,81.05,81.07,81.0,81.04,36633.0,73.6154,73.6335,73.57,73.6063,36633.0
2016-07-28 10:55:00,81.01,81.01,80.95,80.98,56296.0,73.579,73.579,73.5245,73.5518,56296.0
2016-07-28 11:00:00,80.99,81.02,80.98,81.02,36585.0,73.5609,73.5881,73.5518,73.5881,36585.0
2016-07-28 11:05:00,81.02,81.02,80.98,80.99,40380.0,73.5881,73.5881,73.5518,73.5609,40380.0
2016-07-28 11:10:00,80.99,81.08,80.97,81.06,45706.0,73.5609,73.6426,73.5427,73.6244,45706.0
2016-07-28 11:15:00,81.07,81.2,81.07,81.18,35659.0,73.6335,73.7516,73.6335,73.7334,35659.0
2016-07-28 11:20:00,81.18,81.27,81.18,81.25,44164.0,73.7334,73.8152,73.7334,73.797,44164.0
2016-07-28 11:25:00,81.24,81.27,81.22,81.25,92094.0,73.7879,73.8152,73.7698,73.797,92094.0
2016-07-28 11:30:00,81.25,81.29,81.21,81.22,191078.0,73.797,73.8333,73.7607,73.7698,191078.0
2016-07-28 11:35:00,81.22,81.24,81.19,81.21,113982.0,73.7698,73.7879,73.7425,73.7607,113982.0
2016-07-28 11:40:00,81.2,81.23,81.19,81.23,11804.0,73.7516,73.7789,73.7425,73.7789,11804.0
2016-07-28 11:45:00,81.23,81.28,81.22,81.25,21239.0,73.7789,73.8243,73.7698,73.797,21239.0
2016-07-28 11:50:00,81.25,81.27,81.23,81.27,10735.0,73.797,73.8152,73.7789,73.8152,10735.0
2016-07-28 11:55:00,81.27,81.29,81.25,81.28,12918.0,73.8152,73.8333,73.797,73.8243,12918.0
2016-07-28 12:00:00,81.28,81.31,81.27,81.28,31226.0,73.8243,73.8515,73.8152,73.8243,31226.0
2016-07-28 12:05:00,81.28,81.28,81.24,81.27,7760.0,73.8243,73.8243,73.7879,73.8152,7760.0
2016-07-28 12:10:00,81.26,81.31,81.26,81.28,23762.0,73.8061,73.8515,73.8061,73.8243,23762.0
2016-07-28 12:15:00,81.29,81.29,81.27,81.27,4957.0,73.8333,73.8333,73.8152,73.8152,4957.0
2016-07-28 12:20:00,81.27,81.28,81.23,81.23,10914.0,73.8152,73.8243,73.7789,73.7789,10914.0
2016-07-28 12:25:00,81.24,81.25,81.2,81.23,13992.0,73.7879,73.797,73.7516,73.7789,13992.0
2016-07-28 12:30:00,81.24,81.25,81.22,81.24,9545.0,73.7879,73.797,73.7698,73.7879,9545.0
2016-07-28 12:35:00,81.24,81.26,81.21,81.22,7418.0,73.7879,73.8061,73.7607,73.7698,7418.0
2016-07-28 12:40:00,81.21,81.24,81.2,81.23,9100.0,73.7607,73.7879,73.7516,73.7789,9100.0
2016-07-28 12:45:00,81.23,81.24,81.22,81.23,11697.0,73.7789,73.7879,73.7698,73.7789,11697.0
2016-07-28 12:50:00,81.23,81.25,81.18,81.19,30583.0,73.7789,73.797,73.7334,73.7425,30583.0
2016-07-28 12:55:00,81.19,81.2,81.18,81.2,17141.0,73.7425,73.7516,73.7334,73.7516,17141.0
2016-07-28 13:00:00,81.2,81.26,81.18,81.24,14140.0,73.7516,73.8061,73.7334,73.7879,14140.0
2016-07-28 13:05:00,81.25,81.26,81.24,81.24,5534.0,73.797,73.8061,73.7879,73.7879,5534.0
2016-07-28 13:10:00,81.26,81.27,81.25,81.26,11052.0,73.8061,73.8152,73.797,73.8061,11052.0
2016-07-28 13:15:00,81.26,81.29,81.25,81.29,7215.0,73.8061,73.8333,73.797,73.8333,7215.0
2016-07-28 13:20:00,81.29,81.29,81.24,81.25,4864.0,73.8333,73.8333,73.7879,73.797,4864.0
2016-07-28 13:25:00,81.26,81.3,81.25,81.3,15398.0,73.8061,73.8424,73.797,73.8424,15398.0
2016-07-28 13:30:00,81.3,81.31,81.28,81.28,10024.0,73.8424,73.8515,73.8243,73.8243,10024.0
2016-07-28 13:35:00,81.3,81.32,81.28,81.31,9855.0,73.8424,73.8606,73.8243,73.8515,9855.0
2016-07-28 13:40:00,81.31,81.31,81.26,81.27,9248.0,73.8515,73.8515,73.8061,73.8152,9248.0
2016-07-28 13:45:00,81.27,81.29,81.26,81.28,12365.0,73.8152,73.8333,73.8061,73.8243,12365.0
2016-07-28 13:50:00,81.28,81.31,81.24,81.25,22925.0,73.8243,73.8515,73.7879,73.797,22925.0
2016-07-28 13:55:00,81.25,81.35,81.25,81.35,23055.0,73.797,73.8878,73.797,73.8878,23055.0
2016-07-28 14:00:00,81.35,81.38,81.34,81.37,9350.0,73.8878,73.9151,73.8788,73.906,9350.0
2016-07-28 14:05:00,81.38,81.39,81.36,81.39,13839.0,73.9151,73.9242,73.8969,73.9242,13839.0
2016-07-28 14:10:00,81.39,81.4,81.37,81.37,18635.0,73.9242,73.9333,73.906,73.906,18635.0
2016-07-28 14:15:00,81.38,81.45,81.37,81.4,41446.0,73.9151,73.9787,73.906,73.9333,41446.0
2016-07-28 14:20:00,81.39,81.44,81.38,81.43,31232.0,73.9242,73.9696,73.9151,73.9605,31232.0
2016-07-28 14:25:00,81.44,81.44,81.42,81.44,5360.0,73.9696,73.9696,73.9514,73.9696,5360.0
2016-07-28 14:30:00,81.44,81.49,81.43,81.48,7579.0,73.9696,74.015,73.9605,74.0059,7579.0
2016-07-28 14:35:00,81.48,81.52,81.47,81.51,21609.0,74.0059,74.0423,73.9968,74.0332,21609.0
2016-07-28 14:40:00,81.52,81.54,81.5,81.53,27551.0,74.0423,74.0604,74.0241,74.0513,27551.0
2016-07-28 14:45:00,81.53,81.56,81.48,81.49,51592.0,74.0513,74.0786,74.0059,74.015,51592.0
2016-07-28 14:50:00,81.49,81.55,81.48,81.52,18045.0,74.015,74.0695,74.0059,74.0423,18045.0
2016-07-28 14:55:00,81.52,81.53,81.47,81.48,8794.0,74.0423,74.0513,73.9968,74.0059,8794.0
2016-07-28 15:00:00,81.48,81.53,81.48,81.52,23430.0,74.0059,74.0513,74.0059,74.0423,23430.0
2016-07-28 15:05:00,81.52,81.54,81.47,81.49,20851.0,74.0423,74.0604,73.9968,74.015,20851.0
2016-07-28 15:10:00,81.49,81.53,81.48,81.53,12790.0,74.015,74.0513,74.0059,74.0513,12790.0
2016-07-28 15:15:00,81.53,81.54,81.49,81.51,34875.0,74.0513,74.0604,74.015,74.0332,34875.0
2016-07-28 15:20:00,81.51,81.56,81.51,81.54,39336.0,74.0332,74.0786,74.0332,74.0604,39336.0
2016-07-28 15:25:00,81.53,81.56,81.53,81.55,27258.0,74.0513,74.0786,74.0513,74.0695,27258.0
2016-07-28 15:30:00,81.54,81.57,81.53,81.56,31933.0,74.0604,74.0877,74.0513,74.0786,31933.0
2016-07-28 15:35:00,81.57,81.59,81.56,81.59,51927.0,74.0877,74.1058,74.0786,74.1058,51927.0
2016-07-28 15:40:00,81.59,81.62,81.57,81.62,57812.0,74.1058,74.1331,74.0877,74.1331,57812.0
2016-07-28 15:45:00,81.62,81.63,81.6,81.62,42972.0,74.1331,74.1422,74.1149,74.1331,42972.0
2016-07-28 15:50:00,81.63,81.63,81.59,81.6,153015.0,74.1422,74.1422,74.1058,74.1149,153015.0
2016-07-28 15:55:00,81.59,81.62,81.52,81.53,323441.0,74.1058,74.1331,74.0423,74.0513,323441.0
2016-07-29 09:30:00,81.42,81.74,81.42,81.62,98076.0,73.9514,74.2421,73.9514,74.1331,98076.0
2016-07-29 09:35:00,81.63,81.67,81.56,81.58,62140.0,74.1422,74.1785,74.0786,74.0967,62140.0
2016-07-29 09:40:00,81.59,81.62,81.57,81.6,36735.0,74.1058,74.1331,74.0877,74.1149,36735.0
2016-07-29 09:45:00,81.61,81.65,81.41,81.47,71415.0,74.124,74.1603,73.9423,73.9968,71415.0
2016-07-29 09:50:00,81.47,81.51,81.41,81.41,58648.0,73.9968,74.0332,73.9423,73.9423,58648.0
2016-07-29 09:55:00,81.42,81.48,81.4,81.46,73696.0,73.9514,74.0059,73.9333,73.9878,73696.0
2016-07-29 10:00:00,81.46,81.48,81.29,81.3,100380.0,73.9878,74.0059,73.8333,73.8424,100380.0
2016-07-29 10:05:00,81.28,81.38,81.28,81.36,32370.0,73.8243,73.9151,73.8243,73.8969,32370.0
2016-07-29 10:10:00,81.36,81.46,81.33,81.44,91586.0,73.8969,73.9878,73.8697,73.9696,91586.0
2016-07-29 10:15:00,81.44,81.45,81.33,81.38,37018.0,73.9696,73.9787,73.8697,73.9151,37018.0
2016-07-29 10:20:00,81.37,81.43,81.37,81.4,23365.0,73.906,73.9605,73.906,73.9333,23365.0
2016-07-29 10:25:00,81.38,81.4,81.34,81.4,59503.0,73.9151,73.9333,73.8788,73.9333,59503.0
2016-07-29 10:30:00,81.41,81.44,81.39,81.41,100175.0,73.9423,73.9696,73.9242,73.9423,100175.0
2016-07-29 10:35:00,81.42,81.53,81.42,81.53,25022.0,73.9514,74.0513,73.9514,74.0513,25022.0
2016-07-29 10:40:00,81.54,81.54,81.43,81.45,50180.0,74.0604,74.0604,73.9605,73.9787,50180.0
2016-07-29 10:45:00,81.46,81.5,81.45,81.49,25318.0,73.9878,74.0241,73.9787,74.015,25318.0
2016-07-29 10:50:00,81.5,81.56,81.5,81.55,23969.0,74.0241,74.0786,74.0241,74.0695,23969.0
2016-07-29 10:55:00,81.57,81.57,81.52,81.54,27463.0,74.0877,74.0877,74.0423,74.0604,27463.0
2016-07-29 11:00:00,81.55,81.6,81.55,81.57,36734.0,74.0695,74.1149,74.0695,74.0877,36734.0
2016-07-29 11:05:00,81.58,81.59,81.55,81.55,32333.0,74.0967,74.1058,74.0695,74.0695,32333.0
2016-07-29 11:10:00,81.56,81.62,81.56,81.6,18925.0,74.0786,74.1331,74.0786,74.1149,18925.0
2016-07-29 11:15:00,81.6,81.6,81.55,81.56,21420.0,74.1149,74.1149,74.0695,74.0786,21420.0
2016-07-29 11:20:00,81.56,81.59,81.55,81.59,15416.0,74.0786,74.1058,74.0695,74.1058,15416.0
2016-07-29 11:25:00,81.57,81.59,81.56,81.57,27585.0,74.0877,74.1058,74.0786,74.0877,27585.0
2016-07-29 11:30:00,81.56,81.59,81.56,81.59,16753.0,74.0786,74.1058,74.0786,74.1058,16753.0
2016-07-29 11:35:00,81.59,81.68,81.58,81.67,24024.0,74.1058,74.1876,74.0967,74.1785,24024.0
2016-07-29 11:40:00,81.66,81.66,81.6,81.62,15902.0,74.1694,74.1694,74.1149,74.1331,15902.0
2016-07-29 11:45:00,81.63,81.65,81.6,81.61,14346.0,74.1422,74.1603,74.1149,74.124,14346.0
2016-07-29 11:50:00,81.61,81.64,81.59,81.63,15261.0,74.124,74.1512,74.1058,74.1422,15261.0
2016-07-29 11:55:00,81.63,81.67,81.62,81.64,39460.0,74.1422,74.1785,74.1331,74.1512,39460.0
2016-07-29 12:00:00,81.65,81.72,81.64,81.71,34177.0,74.1603,74.2239,74.1512,74.2148,34177.0
2016-07-29 12:05:00,81.71,81.73,81.71,81.71,17120.0,74.2148,74.233,74.2148,74.2148,17120.0
2016-07-29 12:10:00,81.71,81.73,81.7,81.73,19098.0,74.2148,74.233,74.2057,74.233,19098.0
2016-07-29 12:15:00,81.73,81.74,81.69,81.7,15827.0,74.233,74.2421,74.1967,74.2057,15827.0
2016-07-29 12:20:00,81.7,81.7,81.68,81.69,30601.0,74.2057,74.2057,74.1876,74.1967,30601.0
2016-07-29 12:25:00,81.7,81.72,81.66,81.66,28235.0,74.2057,74.2239,74.1694,74.1694,28235.0
2016-07-29 12:30:00,81.66,81.7,81.65,81.7,13645.0,74.1694,74.2057,74.1603,74.2057,13645.0
2016-07-29 12:35:00,81.7,81.73,81.7,81.71,16598.0,74.2057,74.233,74.2057,74.2148,16598.0
2016-07-29 12:40:00,81.7,81.72,81.63,81.66,46048.0,74.2057,74.2239,74.1422,74.1694,46048.0
2016-07-29 12:45:00,81.65,81.65,81.61,81.61,34796.0,74.1603,74.1603,74.124,74.124,34796.0
2016-07-29 12:50:00,81.61,81.61,81.58,81.6,22829.0,74.124,74.124,74.0967,74.1149,22829.0
2016-07-29 12:55:00,81.6,81.65,81.6,81.61,18996.0,74.1149,74.1603,74.1149,74.124,18996.0
2016-07-29 13:00:00,81.61,81.61,81.58,81.61,13510.0,74.124,74.124,74.0967,74.124,13510.0
2016-07-29 13:05:00,81.61,81.63,81.59,81.63,19025.0,74.124,74.1422,74.1058,74.1422,19025.0
2016-07-29 13:10:00,81.63,81.68,81.63,81.67,12517.0,74.1422,74.1876,74.1422,74.1785,12517.0
2016-07-29 13:15:00,81.66,81.67,81.63,81.64,13157.0,74.1694,74.1785,74.1422,74.1512,13157.0
2016-07-29 13:20:00,81.64,81.65,81.64,81.64,16070.0,74.1512,74.1603,74.1512,74.1512,16070.0
2016-07-29 13:25:00,81.65,81.67,81.64,81.66,14040.0,74.1603,74.1785,74.1512,74.1694,14040.0
2016-07-29 13:30:00,81.66,81.7,81.63,81.7,18553.0,74.1694,74.2057,74.1422,74.2057,18553.0
2016-07-29 13:35:00,81.7,81.71,81.66,81.67,25073.0,74.2057,74.2148,74.1694,74.1785,25073.0
2016-07-29 13:40:00,81.67,81.67,81.63,81.65,12230.0,74.1785,74.1785,74.1422,74.1603,12230.0
2016-07-29 13:45:00,81.65,81.68,81.63,81.67,24664.0,74.1603,74.1876,74.1422,74.1785,24664.0
2016-07-29 13:50:00,81.67,81.69,81.66,81.68,17321.0,74.1785,74.1967,74.1694,74.1876,17321.0
2016-07-29 13:55:00,81.68,81.68,81.65,81.66,12831.0,74.1876,74.1876,74.1603,74.1694,12831.0
2016-07-29 14:00:00,81.66,81.66,81.63,81.65,20861.0,74.1694,74.1694,74.1422,74.1603,20861.0
2016-07-29 14:05:00,81.65,81.68,81.64,81.68,14623.0,74.1603,74.1876,74.1512,74.1876,14623.0
2016-07-29 14:10:00,81.68,81.68,81.65,81.65,13218.0,74.1876,74.1876,74.1603,74.1603,13218.0
2016-07-29 14:15:00,81.64,81.66,81.63,81.64,17892.0,74.1512,74.1694,74.1422,74.1512,17892.0
2016-07-29 14:20:00,81.64,81.67,81.63,81.67,17173.0,74.1512,74.1785,74.1422,74.1785,17173.0
2016-07-29 14:25:00,81.67,81.68,81.63,81.64,25472.0,74.1785,74.1876,74.1422,74.1512,25472.0
2016-07-29 14:30:00,81.64,81.65,81.61,81.61,22968.0,74.1512,74.1603,74.124,74.124,22968.0
2016-07-29 14:35:00,81.61,81.61,81.54,81.55,21403.0,74.124,74.124,74.0604,74.0695,21403.0
2016-07-29 14:40:00,81.55,81.56,81.54,81.55,24785.0,74.0695,74.0786,74.0604,74.0695,24785.0
2016-07-29 14:45:00,81.55,81.59,81.54,81.58,30490.0,74.0695,74.1058,74.0604,74.0967,30490.0
2016-07-29 14:50:00,81.58,81.63,81.58,81.62,103839.0,74.0967,74.1422,74.0967,74.1331,103839.0
2016-07-29 14:55:00,81.62,81.63,81.59,81.61,102748.0,74.1331,74.1422,74.1058,74.124,102748.0
2016-07-29 15:00:00,81.62,81.62,81.56,81.58,27256.0,74.1331,74.1331,74.0786,74.0967,27256.0
2016-07-29 15:05:00,81.58,81.59,81.5,81.57,59788.0,74.0967,74.1058,74.0241,74.0877,59788.0
2016-07-29 15:10:00,81.57,81.61,81.54,81.56,42198.0,74.0877,74.124,74.0604,74.0786,42198.0
2016-07-29 15:15:00,81.57,81.6,81.57,81.58,35206.0,74.0877,74.1149,74.0877,74.0967,35206.0
2016-07-29 15:20:00,81.58,81.62,81.57,81.59,63321.0,74.0967,74.1331,74.0877,74.1058,63321.0
2016-07-29 15:25:00,81.58,81.63,81.58,81.61,60380.0,74.0967,74.1422,74.0967,74.124,60380.0
2016-07-29 15:30:00,81.61,81.65,81.59,81.63,69885.0,74.124,74.1603,74.1058,74.1422,69885.0
2016-07-29 15:35:00,81.63,81.65,81.6,81.61,77442.0,74.1422,74.1603,74.1149,74.124,77442.0
2016-07-29 15:40:00,81.62,81.68,81.61,81.67,124809.0,74.1331,74.1876,74.124,74.1785,124809.0
2016-07-29 15:45:00,81.68,81.74,81.67,81.73,101677.0,74.1876,74.2421,74.1785,74.233,101677.0
2016-07-29 15:50:00,81.73,81.74,81.68,81.69,138237.0,74.233,74.2421,74.1876,74.1967,138237.0
2016-07-29 15:55:00,81.69,81.69,81.6,81.6,529286.0,74.1967,74.1967,74.1149,74.1149,529286.0
2016-08-01 09:30:00,81.62,81.68,81.53,81.54,110066.0,74.1331,74.1876,74.0513,74.0604,110066.0
2016-08-01 09:35:00,81.54,81.55,81.34,81.35,33218.0,74.0604,74.0695,73.8788,73.8878,33218.0
2016-08-01 09:40:00,81.35,81.43,81.31,81.43,63043.0,73.8878,73.9605,73.8515,73.9605,63043.0
2016-08-01 09:45:00,81.44,81.5,81.42,81.44,35048.0,73.9696,74.0241,73.9514,73.9696,35048.0
2016-08-01 09:50:00,81.44,81.53,81.44,81.52,26826.0,73.9696,74.0513,73.9696,74.0423,26826.0
2016-08-01 09:55:00,81.51,81.57,81.49,81.56,45062.0,74.0332,74.0877,74.015,74.0786,45062.0
2016-08-01 10:00:00,81.53,81.59,81.51,81.55,49372.0,74.0513,74.1058,74.0332,74.0695,49372.0
2016-08-01 10:05:00,81.54,81.7,81.53,81.67,14184.0,74.0604,74.2057,74.0513,74.1785,14184.0
2016-08-01 10:10:00,81.67,81.69,81.62,81.64,19969.0,74.1785,74.1967,74.1331,74.1512,19969.0
2016-08-01 10:15:00,81.65,81.84,81.65,81.82,25445.0,74.1603,74.3329,74.1603,74.3147,25445.0
2016-08-01 10:20:00,81.82,81.82,81.78,81.79,15217.0,74.3147,74.3147,74.2784,74.2875,15217.0
2016-08-01 10:25:00,81.79,81.86,81.78,81.82,20771.0,74.2875,74.3511,74.2784,74.3147,20771.0
2016-08-01 10:30:00,81.81,81.83,81.79,81.8,39349.0,74.3056,74.3238,74.2875,74.2966,39349.0
2016-08-01 10:35:00,81.8,81.81,81.7,81.71,60374.0,74.2966,74.3056,74.2057,74.2148,60374.0
2016-08-01 10:40:00,81.72,81.78,81.71,81.77,13818.0,74.2239,74.2784,74.2148,74.2693,13818.0
2016-08-01 10:45:00,81.78,81.82,81.72,81.82,21445.0,74.2784,74.3147,74.2239,74.3147,21445.0
2016-08-01 10:50:00,81.82,81.84,81.8,81.81,10177.0,74.3147,74.3329,74.2966,74.3056,10177.0
2016-08-01 10:55:00,81.79,81.82,81.76,81.81,19873.0,74.2875,74.3147,74.2602,74.3056,19873.0
2016-08-01 11:00:00,81.8,81.82,81.77,81.82,25742.0,74.2966,74.3147,74.2693,74.3147,25742.0
2016-08-01 11:05:00,81.82,81.9,81.81,81.9,25936.0,74.3147,74.3874,74.3056,74.3874,25936.0
2016-08-01 11:10:00,81.91,81.96,81.9,81.93,39489.0,74.3965,74.4419,74.3874,74.4146,39489.0
2016-08-01 11:15:00,81.94,81.96,81.91,81.95,15335.0,74.4237,74.4419,74.3965,74.4328,15335.0
2016-08-01 11:20:00,81.95,81.95,81.89,81.89,26681.0,74.4328,74.4328,74.3783,74.3783,26681.0
2016-08-01 11:25:00,81.88,81.9,81.81,81.82,18118.0,74.3692,74.3874,74.3056,74.3147,18118.0
2016-08-01 11:30:00,81.82,81.88,81.81,81.83,33651.0,74.3147,74.3692,74.3056,74.3238,33651.0
2016-08-01 11:35:00,81.83,81.84,81.79,81.8,17949.0,74.3238,74.3329,74.2875,74.2966,17949.0
2016-08-01 11:40:00,81.81,81.83,81.79,81.81,47979.0,74.3056,74.3238,74.2875,74.3056,47979.0
2016-08-01 11:45:00,81.81,81.83,81.8,81.83,13800.0,74.3056,74.3238,74.2966,74.3238,13800.0
2016-08-01 11:50:00,81.82,81.82,81.71,81.71,21012.0,74.3147,74.3147,74.2148,74.2148,21012.0
2016-08-01 11:55:00,81.7,81.72,81.67,81.69,23907.0,74.2057,74.2239,74.1785,74.1967,23907.0
2016-08-01 12:00:00,81.68,81.69,81.67,81.69,15479.0,74.1876,74.1967,74.1785,74.1967,15479.0
2016-08-01 12:05:00,81.68,81.68,81.55,81.57,22408.0,74.1876,74.1876,74.0695,74.0877,22408.0
2016-08-01 12:10:00,81.57,81.57,81.47,81.48,93288.0,74.0877,74.0877,73.9968,74.0059,93288.0
2016-08-01 12:15:00,81.48,81.52,81.46,81.52,19158.0,74.0059,74.0423,73.9878,74.0423,19158.0
2016-08-01 12:20:00,81.51,81.51,81.45,81.47,19704.0,74.0332,74.0332,73.9787,73.9968,19704.0
2016-08-01 12:25:00,81.47,81.52,81.44,81.51,17752.0,73.9968,74.0423,73.9696,74.0332,17752.0
2016-08-01 12:30:00,81.52,81.55,81.5,81.55,16694.0,74.0423,74.0695,74.0241,74.0695,16694.0
2016-08-01 12:35:00,81.55,81.64,81.55,81.63,14227.0,74.0695,74.1512,74.0695,74.1422,14227.0
2016-08-01 12:40:00,81.63,81.63,81.62,81.62,5494.0,74.1422,74.1422,74.1331,74.1331,5494.0
2016-08-01 12:45:00,81.61,81.64,81.58,81.62,32265.0,74.124,74.1512,74.0967,74.1331,32265.0
2016-08-01 12:50:00,81.62,81.64,81.6,81.62,12114.0,74.1331,74.1512,74.1149,74.1331,12114.0
2016-08-01 12:55:00,81.62,81.63,81.58,81.61,15003.0,74.1331,74.1422,74.0967,74.124,15003.0
2016-08-01 13:00:00,81.62,81.65,81.55,81.55,31013.0,74.1331,74.1603,74.0695,74.0695,31013.0
2016-08-01 13:05:00,81.55,81.6,81.53,81.59,19240.0,74.0695,74.1149,74.0513,74.1058,19240.0
2016-08-01 13:10:00,81.58,81.65,81.57,81.65,10688.0,74.0967,74.1603,74.0877,74.1603,10688.0
2016-08-01 13:15:00,81.65,81.67,81.64,81.66,7285.0,74.1603,74.1785,74.1512,74.1694,7285.0
2016-08-01 13:20:00,81.65,81.71,81.63,81.66,22181.0,74.1603,74.2148,74.1422,74.1694,22181.0
2016-08-01 13:25:00,81.67,81.69,81.63,81.65,9955.0,74.1785,74.1967,74.1422,74.1603,9955.0
2016-08-01 13:30:00,81.65,81.65,81.62,81.64,10431.0,74.1603,74.1603,74.1331,74.1512,10431.0
2016-08-01 13:35:00,81.65,81.68,81.64,81.64,8986.0,74.1603,74.1876,74.1512,74.1512,8986.0
2016-08-01 13:40:00,81.63,81.64,81.57,81.61,21016.0,74.1422,74.1512,74.0877,74.124,21016.0
2016-08-01 13:45:00,81.61,81.63,81.59,81.61,48168.0,74.124,74.1422,74.1058,74.124,48168.0
2016-08-01 13:50:00,81.6,81.61,81.56,81.57,49795.0,74.1149,74.124,74.0786,74.0877,49795.0
2016-08-01 13:55:00,81.57,81.75,81.56,81.73,51873.0,74.0877,74.2512,74.0786,74.233,51873.0
2016-08-01 14:00:00,81.73,81.78,81.73,81.73,35466.0,74.233,74.2784,74.233,74.233,35466.0
2016-08-01 14:05:00,81.75,81.75,81.7,81.7,18152.0,74.2512,74.2512,74.2057,74.2057,18152.0
2016-08-01 14:10:00,81.7,81.71,81.63,81.68,36877.0,74.2057,74.2148,74.1422,74.1876,36877.0
2016-08-01 14:15:00,81.68,81.71,81.67,81.67,22691.0,74.1876,74.2148,74.1785,74.1785,22691.0
2016-08-01 14:20:00,81.69,81.75,81.68,81.75,21817.0,74.1967,74.2512,74.1876,74.2512,21817.0
2016-08-01 14:25:00,81.77,81.77,81.66,81.67,17231.0,74.2693,74.2693,74.1694,74.1785,17231.0
2016-08-01 14:30:00,81.67,81.72,81.66,81.67,22811.0,74.1785,74.2239,74.1694,74.1785,22811.0
2016-08-01 14:35:00,81.67,81.73,81.66,81.71,9400.0,74.1785,74.233,74.1694,74.2148,9400.0
2016-08-01 14:40:00,81.71,81.73,81.67,81.72,40551.0,74.2148,74.233,74.1785,74.2239,40551.0
2016-08-01 14:45:00,81.72,81.77,81.72,81.75,58677.0,74.2239,74.2693,74.2239,74.2512,58677.0
2016-08-01 14:50:00,81.76,81.76,81.7,81.71,19428.0,74.2602,74.2602,74.2057,74.2148,19428.0
2016-08-01 14:55:00,81.72,81.75,81.71,81.75,11970.0,74.2239,74.2512,74.2148,74.2512,11970.0
2016-08-01 15:00:00,81.74,81.74,81.7,81.72,30596.0,74.2421,74.2421,74.2057,74.2239,30596.0
2016-08-01 15:05:00,81.71,81.72,81.66,81.66,50567.0,74.2148,74.2239,74.1694,74.1694,50567.0
2016-08-01 15:10:00,81.67,81.77,81.65,81.68,35735.0,74.1785,74.2693,74.1603,74.1876,35735.0
2016-08-01 15:15:00,81.68,81.7,81.6,81.61,48390.0,74.1876,74.2057,74.1149,74.124,48390.0
2016-08-01 15:20:00,81.61,81.61,81.57,81.61,15629.0,74.124,74.124,74.0877,74.124,15629.0
2016-08-01 15:25:00,81.6,81.62,81.56,81.58,31904.0,74.1149,74.1331,74.0786,74.0967,31904.0
2016-08-01 15:30:00,81.57,81.66,81.57,81.64,26942.0,74.0877,74.1694,74.0877,74.1512,26942.0
2016-08-01 15:35:00,81.66,81.68,81.63,81.68,70414.0,74.1694,74.1876,74.1422,74.1876,70414.0
2016-08-01 15:40:00,81.68,81.72,81.65,81.68,22195.0,74.1876,74.2239,74.1603,74.1876,22195.0
2016-08-01 15:45:00,81.69,81.74,81.69,81.69,29492.0,74.1967,74.2421,74.1967,74.1967,29492.0
2016-08-01 15:50:00,81.7,81.7,81.64,81.66,58976.0,74.2057,74.2057,74.1512,74.1694,58976.0
2016-08-01 15:55:00,81.66,81.72,81.63,81.71,226743.0,74.1694,74.2239,74.1422,74.2148,226743.0
2016-08-02 09:30:00,81.81,81.81,81.32,81.38,113193.0,74.3056,74.3056,73.8606,73.9151,113193.0
2016-08-02 09:35:00,81.39,81.4,81.13,81.16,64550.0,73.9242,73.9333,73.688,73.7153,64550.0
2016-08-02 09:40:00,81.15,81.2,81.1,81.14,137343.0,73.7062,73.7516,73.6608,73.6971,137343.0
2016-08-02 09:45:00,81.14,81.18,81.07,81.12,113770.0,73.6971,73.7334,73.6335,73.6789,113770.0
2016-08-02 09:50:00,81.12,81.17,81.06,81.09,40384.0,73.6789,73.7244,73.6244,73.6517,40384.0
2016-08-02 09:55:00,81.1,81.14,81.08,81.1,107259.0,73.6608,73.6971,73.6426,73.6608,107259.0
2016-08-02 10:00:00,81.09,81.1,81.01,81.01,23302.0,73.6517,73.6608,73.579,73.579,23302.0
2016-08-02 10:05:00,81.01,81.01,80.92,80.92,30615.0,73.579,73.579,73.4973,73.4973,30615.0
2016-08-02 10:10:00,80.91,80.91,80.83,80.91,12679.0,73.4882,73.4882,73.4155,73.4882,12679.0
2016-08-02 10:15:00,80.92,80.92,80.75,80.76,40163.0,73.4973,73.4973,73.3429,73.352,40163.0
2016-08-02 10:20:00,80.76,80.83,80.75,80.82,22291.0,73.352,73.4155,73.3429,73.4065,22291.0
2016-08-02 10:25:00,80.82,80.82,80.74,80.74,27877.0,73.4065,73.4065,73.3338,73.3338,27877.0
2016-08-02 10:30:00,80.74,80.76,80.68,80.68,21775.0,73.3338,73.352,73.2793,73.2793,21775.0
2016-08-02 10:35:00,80.67,80.68,80.61,80.63,20427.0,73.2702,73.2793,73.2157,73.2339,20427.0
2016-08-02 10:40:00,80.63,80.63,80.53,80.56,36002.0,73.2339,73.2339,73.1431,73.1703,36002.0
2016-08-02 10:45:00,80.55,80.56,80.47,80.49,74201.0,73.1612,73.1703,73.0886,73.1067,74201.0
2016-08-02 10:50:00,80.47,80.5,80.42,80.47,87664.0,73.0886,73.1158,73.0432,73.0886,87664.0
2016-08-02 10:55:00,80.47,80.5,80.43,80.44,28977.0,73.0886,73.1158,73.0522,73.0613,28977.0
2016-08-02 11:00:00,80.44,80.49,80.43,80.48,23626.0,73.0613,73.1067,73.0522,73.0976,23626.0
2016-08-02 11:05:00,80.49,80.57,80.48,80.57,22263.0,73.1067,73.1794,73.0976,73.1794,22263.0
2016-08-02 11:10:00,80.57,80.58,80.55,80.57,39244.0,73.1794,73.1885,73.1612,73.1794,39244.0
2016-08-02 11:15:00,80.59,80.61,80.55,80.56,20628.0,73.1976,73.2157,73.1612,73.1703,20628.0
2016-08-02 11:20:00,80.57,80.68,80.55,80.67,21772.0,73.1794,73.2793,73.1612,73.2702,21772.0
2016-08-02 11:25:00,80.66,80.69,80.62,80.63,28434.0,73.2611,73.2884,73.2248,73.2339,28434.0
2016-08-02 11:30:00,80.61,80.66,80.6,80.65,29127.0,73.2157,73.2611,73.2066,73.2521,29127.0
2016-08-02 11:35:00,80.64,80.66,80.59,80.6,78780.0,73.243,73.2611,73.1976,73.2066,78780.0
2016-08-02 11:40:00,80.6,80.64,80.57,80.61,26332.0,73.2066,73.243,73.1794,73.2157,26332.0
2016-08-02 11:45:00,80.61,80.67,80.58,80.66,61432.0,73.2157,73.2702,73.1885,73.2611,61432.0
2016-08-02 11:50:00,80.66,80.67,80.6,80.61,110977.0,73.2611,73.2702,73.2066,73.2157,110977.0
2016-08-02 11:55:00,80.61,80.61,80.51,80.53,84645.0,73.2157,73.2157,73.1249,73.1431,84645.0
2016-08-02 12:00:00,80.52,80.56,80.52,80.54,18695.0,73.134,73.1703,73.134,73.1521,18695.0
2016-08-02 12:05:00,80.54,80.57,80.48,80.56,24960.0,73.1521,73.1794,73.0976,73.1703,24960.0
2016-08-02 12:10:00,80.56,80.62,80.54,80.62,20815.0,73.1703,73.2248,73.1521,73.2248,20815.0
2016-08-02 12:15:00,80.62,80.63,80.57,80.61,50324.0,73.2248,73.2339,73.1794,73.2157,50324.0
2016-08-02 12:20:00,80.61,80.64,80.59,80.62,22502.0,73.2157,73.243,73.1976,73.2248,22502.0
2016-08-02 12:25:00,80.62,80.64,80.59,80.62,40732.0,73.2248,73.243,73.1976,73.2248,40732.0
2016-08-02 12:30:00,80.62,80.64,80.58,80.59,9359.0,73.2248,73.243,73.1885,73.1976,9359.0
2016-08-02 12:35:00,80.6,80.61,80.55,80.57,8987.0,73.2066,73.2157,73.1612,73.1794,8987.0
2016-08-02 12:40:00,80.56,80.63,80.56,80.63,8637.0,73.1703,73.2339,73.1703,73.2339,8637.0
2016-08-02 12:45:00,80.61,80.64,80.58,80.59,19319.0,73.2157,73.243,73.1885,73.1976,19319.0
2016-08-02 12:50:00,80.59,80.6,80.56,80.56,33633.0,73.1976,73.2066,73.1703,73.1703,33633.0
2016-08-02 12:55:00,80.56,80.56,80.47,80.5,37061.0,73.1703,73.1703,73.0886,73.1158,37061.0
2016-08-02 13:00:00,80.5,80.52,80.44,80.44,39207.0,73.1158,73.134,73.0613,73.0613,39207.0
2016-08-02 13:05:00,80.44,80.45,80.37,80.37,24870.0,73.0613,73.0704,72.9977,72.9977,24870.0
2016-08-02 13:10:00,80.37,80.43,80.37,80.38,58611.0,72.9977,73.0522,72.9977,73.0068,58611.0
2016-08-02 13:15:00,80.38,80.42,80.37,80.41,18912.0,73.0068,73.0432,72.9977,73.0341,18912.0
2016-08-02 13:20:00,80.41,80.42,80.39,80.42,15085.0,73.0341,73.0432,73.0159,73.0432,15085.0
2016-08-02 13:25:00,80.42,80.48,80.41,80.48,18441.0,73.0432,73.0976,73.0341,73.0976,18441.0
2016-08-02 13:30:00,80.48,80.49,80.45,80.47,27718.0,73.0976,73.1067,73.0704,73.0886,27718.0
2016-08-02 13:35:00,80.47,80.5,80.43,80.43,54536.0,73.0886,73.1158,73.0522,73.0522,54536.0
2016-08-02 13:40:00,80.43,80.44,80.39,80.44,17433.0,73.0522,73.0613,73.0159,73.0613,17433.0
2016-08-02 13:45:00,80.43,80.47,80.43,80.46,21903.0,73.0522,73.0886,73.0522,73.0795,21903.0
2016-08-02 13:50:00,80.47,80.48,80.43,80.45,26279.0,73.0886,73.0976,73.0522,73.0704,26279.0
2016-08-02 13:55:00,80.44,80.45,80.41,80.42,35182.0,73.0613,73.0704,73.0341,73.0432,35182.0
2016-08-02 14:00:00,80.41,80.46,80.4,80.41,23137.0,73.0341,73.0795,73.025,73.0341,23137.0
2016-08-02 14:05:00,80.41,80.54,80.4,80.54,89136.0,73.0341,73.1521,73.025,73.1521,89136.0
2016-08-02 14:10:00,80.54,80.6,80.53,80.58,76019.0,73.1521,73.2066,73.1431,73.1885,76019.0
2016-08-02 14:15:00,80.58,80.58,80.55,80.56,37046.0,73.1885,73.1885,73.1612,73.1703,37046.0
2016-08-02 14:20:00,80.56,80.61,80.53,80.59,20966.0,73.1703,73.2157,73.1431,73.1976,20966.0
2016-08-02 14:25:00,80.59,80.64,80.59,80.6,23981.0,73.1976,73.243,73.1976,73.2066,23981.0
2016-08-02 14:30:00,80.6,80.62,80.57,80.6,14700.0,73.2066,73.2248,73.1794,73.2066,14700.0
2016-08-02 14:35:00,80.6,80.62,80.57,80.57,33892.0,73.2066,73.2248,73.1794,73.1794,33892.0
2016-08-02 14:40:00,80.57,80.67,80.57,80.66,71094.0,73.1794,73.2702,73.1794,73.2611,71094.0
2016-08-02 14:45:00,80.66,80.66,80.61,80.64,23208.0,73.2611,73.2611,73.2157,73.243,23208.0
2016-08-02 14:50:00,80.64,80.66,80.58,80.59,92047.0,73.243,73.2611,73.1885,73.1976,92047.0
2016-08-02 14:55:00,80.59,80.61,80.56,80.58,69527.0,73.1976,73.2157,73.1703,73.1885,69527.0
2016-08-02 15:00:00,80.58,80.66,80.57,80.65,33195.0,73.1885,73.2611,73.1794,73.2521,33195.0
2016-08-02 15:05:00,80.65,80.65,80.59,80.62,21477.0,73.2521,73.2521,73.1976,73.2248,21477.0
2016-08-02 15:10:00,80.61,80.61,80.51,80.53,20275.0,73.2157,73.2157,73.1249,73.1431,20275.0
2016-08-02 15:15:00,80.53,80.56,80.52,80.54,45637.0,73.1431,73.1703,73.134,73.1521,45637.0
2016-08-02 15:20:00,80.54,80.59,80.53,80.58,33957.0,73.1521,73.1976,73.1431,73.1885,33957.0
2016-08-02 15:25:00,80.58,80.6,80.54,80.54,33712.0,73.1885,73.2066,73.1521,73.1521,33712.0
2016-08-02 15:30:00,80.54,80.58,80.53,80.57,98490.0,73.1521,73.1885,73.1431,73.1794,98490.0
2016-08-02 15:35:00,80.57,80.62,80.56,80.6,87493.0,73.1794,73.2248,73.1703,73.2066,87493.0
2016-08-02 15:40:00,80.61,80.62,80.52,80.61,93212.0,73.2157,73.2248,73.134,73.2157,93212.0
2016-08-02 15:45:00,80.61,80.65,80.58,80.59,120442.0,73.2157,73.2521,73.1885,73.1976,120442.0
2016-08-02 15:50:00,80.59,80.59,80.54,80.56,155030.0,73.1976,73.1976,73.1521,73.1703,155030.0
2016-08-02 15:55:00,80.56,80.56,80.52,80.54,352521.0,73.1703,73.1703,73.134,73.1521,352521.0
2016-08-03 09:30:00,80.26,80.32,80.09,80.15,221334.0,72.8978,72.9523,72.7434,72.7979,221334.0
2016-08-03 09:35:00,80.14,80.21,80.09,80.18,47593.0,72.7888,72.8524,72.7434,72.8252,47593.0
2016-08-03 09:40:00,80.19,80.36,80.18,80.36,134251.0,72.8343,72.9887,72.8252,72.9887,134251.0
2016-08-03 09:45:00,80.37,80.47,80.37,80.45,82241.0,72.9977,73.0886,72.9977,73.0704,82241.0
2016-08-03 09:50:00,80.45,80.49,80.41,80.47,54085.0,73.0704,73.1067,73.0341,73.0886,54085.0
2016-08-03 09:55:00,80.45,80.47,80.41,80.46,46723.0,73.0704,73.0886,73.0341,73.0795,46723.0
2016-08-03 10:00:00,80.45,80.56,80.4,80.55,41059.0,73.0704,73.1703,73.025,73.1612,41059.0
2016-08-03 10:05:00,80.56,80.61,80.48,80.53,71636.0,73.1703,73.2157,73.0976,73.1431,71636.0
2016-08-03 10:10:00,80.55,80.64,80.54,80.64,30251.0,73.1612,73.243,73.1521,73.243,30251.0
2016-08-03 10:15:00,80.64,80.68,80.58,80.59,26772.0,73.243,73.2793,73.1885,73.1976,26772.0
2016-08-03 10:20:00,80.59,80.67,80.58,80.58,96879.0,73.1976,73.2702,73.1885,73.1885,96879.0
2016-08-03 10:25:00,80.58,80.61,80.55,80.61,27951.0,73.1885,73.2157,73.1612,73.2157,27951.0
2016-08-03 10:30:00,80.6,80.68,80.54,80.64,97300.0,73.2066,73.2793,73.1521,73.243,97300.0
2016-08-03 10:35:00,80.65,80.69,80.62,80.64,27115.0,73.2521,73.2884,73.2248,73.243,27115.0
2016-08-03 10:40:00,80.64,80.66,80.58,80.63,23531.0,73.243,73.2611,73.1885,73.2339,23531.0
2016-08-03 10:45:00,80.64,80.65,80.59,80.6,12217.0,73.243,73.2521,73.1976,73.2066,12217.0
2016-08-03 10:50:00,80.62,80.67,80.58,80.59,25729.0,73.2248,73.2702,73.1885,73.1976,25729.0
2016-08-03 10:55:00,80.58,80.62,80.49,80.52,40026.0,73.1885,73.2248,73.1067,73.134,40026.0
2016-08-03 11:00:00,80.52,80.54,80.49,80.52,11512.0,73.134,73.1521,73.1067,73.134,11512.0
2016-08-03 11:05:00,80.53,80.58,80.52,80.53,18254.0,73.1431,73.1885,73.134,73.1431,18254.0
2016-08-03 11:10:00,80.53,80.58,80.53,80.57,29472.0,73.1431,73.1885,73.1431,73.1794,29472.0
2016-08-03 11:15:00,80.58,80.58,80.51,80.52,15976.0,73.1885,73.1885,73.1249,73.134,15976.0
2016-08-03 11:20:00,80.52,80.58,80.51,80.55,17283.0,73.134,73.1885,73.1249,73.1612,17283.0
2016-08-03 11:25:00,80.55,80.56,80.48,80.49,27773.0,73.1612,73.1703,73.0976,73.1067,27773.0
2016-08-03 11:30:00,80.49,80.53,80.47,80.52,21091.0,73.1067,73.1431,73.0886,73.134,21091.0
2016-08-03 11:35:00,80.51,80.52,80.47,80.49,17174.0,73.1249,73.134,73.0886,73.1067,17174.0
2016-08-03 11:40:00,80.49,80.5,80.44,80.45,21944.0,73.1067,73.1158,73.0613,73.0704,21944.0
2016-08-03 11:45:00,80.44,80.5,80.42,80.49,21521.0,73.0613,73.1158,73.0432,73.1067,21521.0
2016-08-03 11:50:00,80.49,80.53,80.48,80.52,12470.0,73.1067,73.1431,73.0976,73.134,12470.0
2016-08-03 11:55:00,80.53,80.54,80.51,80.53,17468.0,73.1431,73.1521,73.1249,73.1431,17468.0
2016-08-03 12:00:00,80.53,80.53,80.49,80.5,34322.0,73.1431,73.1431,73.1067,73.1158,34322.0
2016-08-03 12:05:00,80.51,80.51,80.47,80.49,9933.0,73.1249,73.1249,73.0886,73.1067,9933.0
2016-08-03 12:10:00,80.48,80.51,80.45,80.48,16993.0,73.0976,73.1249,73.0704,73.0976,16993.0
2016-08-03 12:15:00,80.49,80.51,80.47,80.49,24253.0,73.1067,73.1249,73.0886,73.1067,24253.0
2016-08-03 12:20:00,80.5,80.5,80.44,80.48,6700.0,73.1158,73.1158,73.0613,73.0976,6700.0
2016-08-03 12:25:00,80.49,80.49,80.45,80.47,8834.0,73.1067,73.1067,73.0704,73.0886,8834.0
2016-08-03 12:30:00,80.47,80.49,80.45,80.48,31767.0,73.0886,73.1067,73.0704,73.0976,31767.0
2016-08-03 12:35:00,80.48,80.53,80.48,80.53,8666.0,73.0976,73.1431,73.0976,73.1431,8666.0
2016-08-03 12:40:00,80.53,80.59,80.53,80.59,14267.0,73.1431,73.1976,73.1431,73.1976,14267.0
2016-08-03 12:45:00,80.59,80.6,80.56,80.56,10167.0,73.1976,73.2066,73.1703,73.1703,10167.0
2016-08-03 12:50:00,80.55,80.58,80.55,80.56,13679.0,73.1612,73.1885,73.1612,73.1703,13679.0
2016-08-03 12:55:00,80.57,80.6,80.56,80.58,21138.0,73.1794,73.2066,73.1703,73.1885,21138.0
2016-08-03 13:00:00,80.58,80.61,80.57,80.6,13455.0,73.1885,73.2157,73.1794,73.2066,13455.0
2016-08-03 13:05:00,80.59,80.66,80.59,80.64,11993.0,73.1976,73.2611,73.1976,73.243,11993.0
2016-08-03 13:10:00,80.65,80.7,80.64,80.7,9000.0,73.2521,73.2975,73.243,73.2975,9000.0
2016-08-03 13:15:00,80.7,80.7,80.66,80.67,5667.0,73.2975,73.2975,73.2611,73.2702,5667.0
2016-08-03 13:20:00,80.67,80.68,80.66,80.67,13596.0,73.2702,73.2793,73.2611,73.2702,13596.0
2016-08-03 13:25:00,80.67,80.69,80.65,80.67,6802.0,73.2702,73.2884,73.2521,73.2702,6802.0
2016-08-03 13:30:00,80.67,80.7,80.67,80.67,23614.0,73.2702,73.2975,73.2702,73.2702,23614.0
2016-08-03 13:35:00,80.67,80.69,80.66,80.66,12641.0,73.2702,73.2884,73.2611,73.2611,12641.0
2016-08-03 13:40:00,80.66,80.69,80.66,80.67,7278.0,73.2611,73.2884,73.2611,73.2702,7278.0
2016-08-03 13:45:00,80.67,80.68,80.65,80.67,10766.0,73.2702,73.2793,73.2521,73.2702,10766.0
2016-08-03 13:50:00,80.67,80.68,80.6,80.61,13205.0,73.2702,73.2793,73.2066,73.2157,13205.0
2016-08-03 13:55:00,80.61,80.65,80.6,80.65,16523.0,73.2157,73.2521,73.2066,73.2521,16523.0
2016-08-03 14:00:00,80.65,80.66,80.62,80.62,20140.0,73.2521,73.2611,73.2248,73.2248,20140.0
2016-08-03 14:05:00,80.62,80.64,80.61,80.64,17345.0,73.2248,73.243,73.2157,73.243,17345.0
2016-08-03 14:10:00,80.64,80.67,80.63,80.65,6402.0,73.243,73.2702,73.2339,73.2521,6402.0
2016-08-03 14:15:00,80.66,80.66,80.58,80.58,59759.0,73.2611,73.2611,73.1885,73.1885,59759.0
2016-08-03 14:20:00,80.58,80.64,80.58,80.61,73780.0,73.1885,73.243,73.1885,73.2157,73780.0
2016-08-03 14:25:00,80.61,80.63,80.58,80.58,16219.0,73.2157,73.2339,73.1885,73.1885,16219.0
2016-08-03 14:30:00,80.57,80.65,80.56,80.64,24850.0,73.1794,73.2521,73.1703,73.243,24850.0
2016-08-03 14:35:00,80.65,80.66,80.6,80.62,14324.0,73.2521,73.2611,73.2066,73.2248,14324.0
2016-08-03 14:40:00,80.61,80.64,80.6,80.62,13068.0,73.2157,73.243,73.2066,73.2248,13068.0
2016-08-03 14:45:00,80.62,80.65,80.61,80.62,18978.0,73.2248,73.2521,73.2157,73.2248,18978.0
2016-08-03 14:50:00,80.63,80.66,80.62,80.65,13258.0,73.2339,73.2611,73.2248,73.2521,13258.0
2016-08-03 14:55:00,80.66,80.69,80.65,80.65,13878.0,73.2611,73.2884,73.2521,73.2521,13878.0
2016-08-03 15:00:00,80.65,80.67,80.64,80.65,14296.0,73.2521,73.2702,73.243,73.2521,14296.0
2016-08-03 15:05:00,80.66,80.68,80.64,80.66,27316.0,73.2611,73.2793,73.243,73.2611,27316.0
2016-08-03 15:10:00,80.67,80.67,80.65,80.66,31859.0,73.2702,73.2702,73.2521,73.2611,31859.0
2016-08-03 15:15:00,80.67,80.67,80.65,80.65,19371.0,73.2702,73.2702,73.2521,73.2521,19371.0
2016-08-03 15:20:00,80.65,80.68,80.62,80.67,27332.0,73.2521,73.2793,73.2248,73.2702,27332.0
2016-08-03 15:25:00,80.68,80.71,80.68,80.7,88920.0,73.2793,73.3066,73.2793,73.2975,88920.0
2016-08-03 15:30:00,80.7,80.71,80.66,80.68,27535.0,73.2975,73.3066,73.2611,73.2793,27535.0
2016-08-03 15:35:00,80.68,80.69,80.66,80.69,29630.0,73.2793,73.2884,73.2611,73.2884,29630.0
2016-08-03 15:40:00,80.68,80.69,80.63,80.63,49138.0,73.2793,73.2884,73.2339,73.2339,49138.0
2016-08-03 15:45:00,80.64,80.69,80.63,80.69,41258.0,73.243,73.2884,73.2339,73.2884,41258.0
2016-08-03 15:50:00,80.69,80.71,80.65,80.65,57806.0,73.2884,73.3066,73.2521,73.2521,57806.0
2016-08-03 15:55:00,80.65,80.74,80.65,80.72,387786.0,73.2521,73.3338,73.2521,73.3156,387786.0
2016-08-04 09:30:00,80.61,80.89,80.4,80.72,188393.0,73.2157,73.47,73.025,73.3156,188393.0
2016-08-04 09:35:00,80.72,80.83,80.72,80.82,53009.0,73.3156,73.4155,73.3156,73.4065,53009.0
2016-08-04 09:40:00,80.84,80.89,80.79,80.83,75827.0,73.4246,73.47,73.3792,73.4155,75827.0
2016-08-04 09:45:00,80.83,80.84,80.7,80.78,32368.0,73.4155,73.4246,73.2975,73.3701,32368.0
2016-08-04 09:50:00,80.78,80.81,80.76,80.76,21384.0,73.3701,73.3974,73.352,73.352,21384.0
2016-08-04 09:55:00,80.75,80.76,80.6,80.62,22392.0,73.3429,73.352,73.2066,73.2248,22392.0
2016-08-04 10:00:00,80.62,80.63,80.54,80.62,18942.0,73.2248,73.2339,73.1521,73.2248,18942.0
2016-08-04 10:05:00,80.62,80.63,80.43,80.44,42996.0,73.2248,73.2339,73.0522,73.0613,42996.0
2016-08-04 10:10:00,80.45,80.55,80.44,80.52,20836.0,73.0704,73.1612,73.0613,73.134,20836.0
2016-08-04 10:15:00,80.53,80.6,80.53,80.58,33004.0,73.1431,73.2066,73.1431,73.1885,33004.0
2016-08-04 10:20:00,80.6,80.61,80.53,80.58,21379.0,73.2066,73.2157,73.1431,73.1885,21379.0
2016-08-04 10:25:00,80.6,80.61,80.57,80.59,38557.0,73.2066,73.2157,73.1794,73.1976,38557.0
2016-08-04 10:30:00,80.6,80.65,80.6,80.64,51209.0,73.2066,73.2521,73.2066,73.243,51209.0
2016-08-04 10:35:00,80.65,80.75,80.65,80.73,18426.0,73.2521,73.3429,73.2521,73.3247,18426.0
2016-08-04 10:40:00,80.73,80.75,80.68,80.73,9268.0,73.3247,73.3429,73.2793,73.3247,9268.0
2016-08-04 10:45:00,80.73,80.73,80.63,80.65,12860.0,73.3247,73.3247,73.2339,73.2521,12860.0
2016-08-04 10:50:00,80.65,80.71,80.64,80.69,20722.0,73.2521,73.3066,73.243,73.2884,20722.0
2016-08-04 10:55:00,80.68,80.81,80.68,80.79,33580.0,73.2793,73.3974,73.2793,73.3792,33580.0
2016-08-04 11:00:00,80.78,80.79,80.75,80.78,16381.0,73.3701,73.3792,73.3429,73.3701,16381.0
2016-08-04 11:05:00,80.77,80.78,80.74,80.75,10044.0,73.361,73.3701,73.3338,73.3429,10044.0
2016-08-04 11:10:00,80.76,80.78,80.66,80.69,11095.0,73.352,73.3701,73.2611,73.2884,11095.0
2016-08-04 11:15:00,80.68,80.72,80.65,80.71,18514.0,73.2793,73.3156,73.2521,73.3066,18514.0
2016-08-04 11:20:00,80.72,80.78,80.72,80.73,23020.0,73.3156,73.3701,73.3156,73.3247,23020.0
2016-08-04 11:25:00,80.73,80.76,80.71,80.73,14081.0,73.3247,73.352,73.3066,73.3247,14081.0
2016-08-04 11:30:00,80.73,80.75,80.7,80.73,19277.0,73.3247,73.3429,73.2975,73.3247,19277.0
2016-08-04 11:35:00,80.72,80.76,80.71,80.76,35625.0,73.3156,73.352,73.3066,73.352,35625.0
2016-08-04 11:40:00,80.76,80.77,80.72,80.76,91113.0,73.352,73.361,73.3156,73.352,91113.0
2016-08-04 11:45:00,80.76,80.76,80.7,80.72,30714.0,73.352,73.352,73.2975,73.3156,30714.0
2016-08-04 11:50:00,80.73,80.75,80.71,80.73,36760.0,73.3247,73.3429,73.3066,73.3247,36760.0
2016-08-04 11:55:00,80.73,80.79,80.73,80.78,32016.0,73.3247,73.3792,73.3247,73.3701,32016.0
2016-08-04 12:00:00,80.78,80.83,80.76,80.81,37872.0,73.3701,73.4155,73.352,73.3974,37872.0
2016-08-04 12:05:00,80.81,80.86,80.81,80.84,48594.0,73.3974,73.4428,73.3974,73.4246,48594.0
2016-08-04 12:10:00,80.84,80.85,80.8,80.81,13615.0,73.4246,73.4337,73.3883,73.3974,13615.0
2016-08-04 12:15:00,80.81,80.81,80.77,80.77,22603.0,73.3974,73.3974,73.361,73.361,22603.0
2016-08-04 12:20:00,80.78,80.78,80.75,80.77,29577.0,73.3701,73.3701,73.3429,73.361,29577.0
2016-08-04 12:25:00,80.78,80.79,80.76,80.77,19057.0,73.3701,73.3792,73.352,73.361,19057.0
2016-08-04 12:30:00,80.76,80.76,80.71,80.73,15828.0,73.352,73.352,73.3066,73.3247,15828.0
2016-08-04 12:35:00,80.73,80.73,80.7,80.71,14404.0,73.3247,73.3247,73.2975,73.3066,14404.0
2016-08-04 12:40:00,80.7,80.72,80.69,80.7,9211.0,73.2975,73.3156,73.2884,73.2975,9211.0
2016-08-04 12:45:00,80.69,80.72,80.69,80.7,6389.0,73.2884,73.3156,73.2884,73.2975,6389.0
2016-08-04 12:50:00,80.71,80.74,80.7,80.7,6618.0,73.3066,73.3338,73.2975,73.2975,6618.0
2016-08-04 12:55:00,80.71,80.71,80.65,80.65,8558.0,73.3066,73.3066,73.2521,73.2521,8558.0
2016-08-04 13:00:00,80.64,80.66,80.63,80.63,7110.0,73.243,73.2611,73.2339,73.2339,7110.0
2016-08-04 13:05:00,80.61,80.64,80.6,80.63,14098.0,73.2157,73.243,73.2066,73.2339,14098.0
2016-08-04 13:10:00,80.63,80.64,80.57,80.57,18493.0,73.2339,73.243,73.1794,73.1794,18493.0
2016-08-04 13:15:00,80.57,80.62,80.56,80.61,14470.0,73.1794,73.2248,73.1703,73.2157,14470.0
2016-08-04 13:20:00,80.61,80.63,80.57,80.57,14044.0,73.2157,73.2339,73.1794,73.1794,14044.0
2016-08-04 13:25:00,80.58,80.61,80.56,80.61,42988.0,73.1885,73.2157,73.1703,73.2157,42988.0
2016-08-04 13:30:00,80.62,80.63,80.59,80.62,13500.0,73.2248,73.2339,73.1976,73.2248,13500.0
2016-08-04 13:35:00,80.62,80.63,80.59,80.63,16783.0,73.2248,73.2339,73.1976,73.2339,16783.0
2016-08-04 13:40:00,80.63,80.66,80.61,80.65,33268.0,73.2339,73.2611,73.2157,73.2521,33268.0
2016-08-04 13:45:00,80.66,80.68,80.65,80.68,14421.0,73.2611,73.2793,73.2521,73.2793,14421.0
2016-08-04 13:50:00,80.67,80.69,80.65,80.67,23085.0,73.2702,73.2884,73.2521,73.2702,23085.0
2016-08-04 13:55:00,80.66,80.7,80.66,80.69,7063.0,73.2611,73.2975,73.2611,73.2884,7063.0
2016-08-04 14:00:00,80.69,80.74,80.69,80.73,11633.0,73.2884,73.3338,73.2884,73.3247,11633.0
2016-08-04 14:05:00,80.73,80.74,80.7,80.71,6493.0,73.3247,73.3338,73.2975,73.3066,6493.0
2016-08-04 14:10:00,80.72,80.73,80.66,80.67,14560.0,73.3156,73.3247,73.2611,73.2702,14560.0
2016-08-04 14:15:00,80.67,80.67,80.58,80.59,10126.0,73.2702,73.2702,73.1885,73.1976,10126.0
2016-08-04 14:20:00,80.59,80.63,80.59,80.63,7166.0,73.1976,73.2339,73.1976,73.2339,7166.0
2016-08-04 14:25:00,80.62,80.64,80.61,80.63,8618.0,73.2248,73.243,73.2157,73.2339,8618.0
2016-08-04 14:30:00,80.63,80.65,80.62,80.65,21541.0,73.2339,73.2521,73.2248,73.2521,21541.0
2016-08-04 14:35:00,80.64,80.65,80.6,80.61,7968.0,73.243,73.2521,73.2066,73.2157,7968.0
2016-08-04 14:40:00,80.6,80.65,80.59,80.65,12398.0,73.2066,73.2521,73.1976,73.2521,12398.0
2016-08-04 14:45:00,80.65,80.67,80.64,80.66,7475.0,73.2521,73.2702,73.243,73.2611,7475.0
2016-08-04 14:50:00,80.66,80.68,80.65,80.66,7814.0,73.2611,73.2793,73.2521,73.2611,7814.0
2016-08-04 14:55:00,80.66,80.69,80.65,80.67,8657.0,73.2611,73.2884,73.2521,73.2702,8657.0
2016-08-04 15:00:00,80.67,80.68,80.64,80.65,19384.0,73.2702,73.2793,73.243,73.2521,19384.0
2016-08-04 15:05:00,80.65,80.67,80.64,80.66,9209.0,73.2521,73.2702,73.243,73.2611,9209.0
2016-08-04 15:10:00,80.65,80.66,80.64,80.64,18444.0,73.2521,73.2611,73.243,73.243,18444.0
2016-08-04 15:15:00,80.65,80.67,80.65,80.67,15959.0,73.2521,73.2702,73.2521,73.2702,15959.0
2016-08-04 15:20:00,80.67,80.68,80.63,80.64,30297.0,73.2702,73.2793,73.2339,73.243,30297.0
2016-08-04 15:25:00,80.64,80.68,80.63,80.67,30545.0,73.243,73.2793,73.2339,73.2702,30545.0
2016-08-04 15:30:00,80.67,80.68,80.66,80.68,25903.0,73.2702,73.2793,73.2611,73.2793,25903.0
2016-08-04 15:35:00,80.68,80.72,80.67,80.71,28343.0,73.2793,73.3156,73.2702,73.3066,28343.0
2016-08-04 15:40:00,80.72,80.74,80.7,80.71,56834.0,73.3156,73.3338,73.2975,73.3066,56834.0
2016-08-04 15:45:00,80.7,80.74,80.68,80.71,67823.0,73.2975,73.3338,73.2793,73.3066,67823.0
2016-08-04 15:50:00,80.7,80.72,80.69,80.72,49147.0,73.2975,73.3156,73.2884,73.3156,49147.0
2016-08-04 15:55:00,80.72,80.73,80.67,80.71,122706.0,73.3156,73.3247,73.2702,73.3066,122706.0
2016-08-05 09:30:00,81.2,81.38,80.88,81.36,154875.0,73.7516,73.9151,73.461,73.8969,154875.0
2016-08-05 09:35:00,81.36,81.45,81.36,81.4,69093.0,73.8969,73.9787,73.8969,73.9333,69093.0
2016-08-05 09:40:00,81.41,81.55,81.41,81.51,128570.0,73.9423,74.0695,73.9423,74.0332,128570.0
2016-08-05 09:45:00,81.52,81.57,81.48,81.53,36044.0,74.0423,74.0877,74.0059,74.0513,36044.0
2016-08-05 09:50:00,81.54,81.64,81.54,81.61,27824.0,74.0604,74.1512,74.0604,74.124,27824.0
2016-08-05 09:55:00,81.62,81.62,81.54,81.58,29360.0,74.1331,74.1331,74.0604,74.0967,29360.0
2016-08-05 10:00:00,81.59,81.66,81.57,81.58,63383.0,74.1058,74.1694,74.0877,74.0967,63383.0
2016-08-05 10:05:00,81.59,81.59,81.5,81.51,66744.0,74.1058,74.1058,74.0241,74.0332,66744.0
2016-08-05 10:10:00,81.51,81.56,81.49,81.51,28905.0,74.0332,74.0786,74.015,74.0332,28905.0
2016-08-05 10:15:00,81.5,81.63,81.5,81.58,94855.0,74.0241,74.1422,74.0241,74.0967,94855.0
2016-08-05 10:20:00,81.58,81.6,81.56,81.57,43332.0,74.0967,74.1149,74.0786,74.0877,43332.0
2016-08-05 10:25:00,81.57,81.58,81.52,81.56,33016.0,74.0877,74.0967,74.0423,74.0786,33016.0
2016-08-05 10:30:00,81.57,81.6,81.55,81.56,31404.0,74.0877,74.1149,74.0695,74.0786,31404.0
2016-08-05 10:35:00,81.57,81.62,81.56,81.57,14513.0,74.0877,74.1331,74.0786,74.0877,14513.0
2016-08-05 10:40:00,81.57,81.61,81.55,81.6,15480.0,74.0877,74.124,74.0695,74.1149,15480.0
2016-08-05 10:45:00,81.6,81.6,81.51,81.52,20096.0,74.1149,74.1149,74.0332,74.0423,20096.0
2016-08-05 10:50:00,81.52,81.57,81.52,81.57,16304.0,74.0423,74.0877,74.0423,74.0877,16304.0
2016-08-05 10:55:00,81.56,81.59,81.55,81.58,19740.0,74.0786,74.1058,74.0695,74.0967,19740.0
2016-08-05 11:00:00,81.58,81.61,81.58,81.59,59463.0,74.0967,74.124,74.0967,74.1058,59463.0
2016-08-05 11:05:00,81.6,81.61,81.58,81.59,19773.0,74.1149,74.124,74.0967,74.1058,19773.0
2016-08-05 11:10:00,81.58,81.6,81.57,81.59,12123.0,74.0967,74.1149,74.0877,74.1058,12123.0
2016-08-05 11:15:00,81.59,81.61,81.54,81.6,35317.0,74.1058,74.124,74.0604,74.1149,35317.0
2016-08-05 11:20:00,81.59,81.6,81.57,81.59,8992.0,74.1058,74.1149,74.0877,74.1058,8992.0
2016-08-05 11:25:00,81.6,81.63,81.59,81.61,13931.0,74.1149,74.1422,74.1058,74.124,13931.0
2016-08-05 11:30:00,81.62,81.67,81.62,81.67,20920.0,74.1331,74.1785,74.1331,74.1785,20920.0
2016-08-05 11:35:00,81.67,81.69,81.63,81.64,34104.0,74.1785,74.1967,74.1422,74.1512,34104.0
2016-08-05 11:40:00,81.65,81.66,81.62,81.63,7742.0,74.1603,74.1694,74.1331,74.1422,7742.0
2016-08-05 11:45:00,81.62,81.66,81.61,81.62,37192.0,74.1331,74.1694,74.124,74.1331,37192.0
2016-08-05 11:50:00,81.63,81.63,81.59,81.59,37311.0,74.1422,74.1422,74.1058,74.1058,37311.0
2016-08-05 11:55:00,81.59,81.6,81.56,81.58,18376.0,74.1058,74.1149,74.0786,74.0967,18376.0
2016-08-05 12:00:00,81.59,81.59,81.57,81.58,15691.0,74.1058,74.1058,74.0877,74.0967,15691.0
2016-08-05 12:05:00,81.58,81.62,81.56,81.62,7232.0,74.0967,74.1331,74.0786,74.1331,7232.0
2016-08-05 12:10:00,81.62,81.63,81.61,81.61,5323.0,74.1331,74.1422,74.124,74.124,5323.0
2016-08-05 12:15:00,81.61,81.62,81.6,81.6,7781.0,74.124,74.1331,74.1149,74.1149,7781.0
2016-08-05 12:20:00,81.59,81.6,81.57,81.6,6864.0,74.1058,74.1149,74.0877,74.1149,6864.0
2016-08-05 12:25:00,81.61,81.61,81.59,81.61,7943.0,74.124,74.124,74.1058,74.124,7943.0
2016-08-05 12:30:00,81.6,81.62,81.59,81.61,11500.0,74.1149,74.1331,74.1058,74.124,11500.0
2016-08-05 12:35:00,81.62,81.62,81.59,81.59,33167.0,74.1331,74.1331,74.1058,74.1058,33167.0
2016-08-05 12:40:00,81.59,81.62,81.59,81.61,8044.0,74.1058,74.1331,74.1058,74.124,8044.0
2016-08-05 12:45:00,81.61,81.61,81.59,81.6,8032.0,74.124,74.124,74.1058,74.1149,8032.0
2016-08-05 12:50:00,81.6,81.61,81.58,81.59,14159.0,74.1149,74.124,74.0967,74.1058,14159.0
2016-08-05 12:55:00,81.59,81.6,81.57,81.57,35735.0,74.1058,74.1149,74.0877,74.0877,35735.0
2016-08-05 13:00:00,81.56,81.6,81.56,81.6,14248.0,74.0786,74.1149,74.0786,74.1149,14248.0
2016-08-05 13:05:00,81.6,81.61,81.57,81.57,18381.0,74.1149,74.124,74.0877,74.0877,18381.0
2016-08-05 13:10:00,81.57,81.58,81.56,81.57,22447.0,74.0877,74.0967,74.0786,74.0877,22447.0
2016-08-05 13:15:00,81.57,81.6,81.57,81.59,27821.0,74.0877,74.1149,74.0877,74.1058,27821.0
2016-08-05 13:20:00,81.59,81.59,81.57,81.58,15224.0,74.1058,74.1058,74.0877,74.0967,15224.0
2016-08-05 13:25:00,81.59,81.59,81.54,81.56,22509.0,74.1058,74.1058,74.0604,74.0786,22509.0
2016-08-05 13:30:00,81.55,81.57,81.55,81.56,27911.0,74.0695,74.0877,74.0695,74.0786,27911.0
2016-08-05 13:35:00,81.55,81.58,81.54,81.56,49024.0,74.0695,74.0967,74.0604,74.0786,49024.0
2016-08-05 13:40:00,81.56,81.58,81.54,81.57,34568.0,74.0786,74.0967,74.0604,74.0877,34568.0
2016-08-05 13:45:00,81.57,81.6,81.57,81.57,36954.0,74.0877,74.1149,74.0877,74.0877,36954.0
2016-08-05 13:50:00,81.58,81.61,81.57,81.61,39434.0,74.0967,74.124,74.0877,74.124,39434.0
2016-08-05 13:55:00,81.6,81.62,81.59,81.6,17570.0,74.1149,74.1331,74.1058,74.1149,17570.0
2016-08-05 14:00:00,81.61,81.62,81.58,81.6,8731.0,74.124,74.1331,74.0967,74.1149,8731.0
2016-08-05 14:05:00,81.6,81.61,81.59,81.6,39739.0,74.1149,74.124,74.1058,74.1149,39739.0
2016-08-05 14:10:00,81.59,81.61,81.58,81.59,35227.0,74.1058,74.124,74.0967,74.1058,35227.0
2016-08-05 14:15:00,81.59,81.6,81.57,81.57,8857.0,74.1058,74.1149,74.0877,74.0877,8857.0
2016-08-05 14:20:00,81.57,81.59,81.56,81.57,29341.0,74.0877,74.1058,74.0786,74.0877,29341.0
2016-08-05 14:25:00,81.57,81.58,81.53,81.54,28643.0,74.0877,74.0967,74.0513,74.0604,28643.0
2016-08-05 14:30:00,81.54,81.58,81.53,81.58,23585.0,74.0604,74.0967,74.0513,74.0967,23585.0
2016-08-05 14:35:00,81.57,81.6,81.57,81.59,18487.0,74.0877,74.1149,74.0877,74.1058,18487.0
2016-08-05 14:40:00,81.58,81.59,81.53,81.54,19024.0,74.0967,74.1058,74.0513,74.0604,19024.0
2016-08-05 14:45:00,81.53,81.55,81.52,81.54,14671.0,74.0513,74.0695,74.0423,74.0604,14671.0
2016-08-05 14:50:00,81.54,81.58,81.53,81.57,37455.0,74.0604,74.0967,74.0513,74.0877,37455.0
2016-08-05 14:55:00,81.57,81.58,81.56,81.56,28819.0,74.0877,74.0967,74.0786,74.0786,28819.0
2016-08-05 15:00:00,81.57,81.59,81.56,81.58,17443.0,74.0877,74.1058,74.0786,74.0967,17443.0
2016-08-05 15:05:00,81.58,81.63,81.58,81.62,23978.0,74.0967,74.1422,74.0967,74.1331,23978.0
2016-08-05 15:10:00,81.62,81.63,81.61,81.62,26602.0,74.1331,74.1422,74.124,74.1331,26602.0
2016-08-05 15:15:00,81.63,81.66,81.63,81.64,69243.0,74.1422,74.1694,74.1422,74.1512,69243.0
2016-08-05 15:20:00,81.64,81.64,81.57,81.59,67546.0,74.1512,74.1512,74.0877,74.1058,67546.0
2016-08-05 15:25:00,81.59,81.61,81.58,81.61,82438.0,74.1058,74.124,74.0967,74.124,82438.0
2016-08-05 15:30:00,81.6,81.61,81.57,81.59,69105.0,74.1149,74.124,74.0877,74.1058,69105.0
2016-08-05 15:35:00,81.6,81.6,81.57,81.58,98940.0,74.1149,74.1149,74.0877,74.0967,98940.0
2016-08-05 15:40:00,81.59,81.61,81.58,81.61,67340.0,74.1058,74.124,74.0967,74.124,67340.0
2016-08-05 15:45:00,81.61,81.61,81.53,81.54,114197.0,74.124,74.124,74.0513,74.0604,114197.0
2016-08-05 15:50:00,81.54,81.57,81.54,81.55,122744.0,74.0604,74.0877,74.0604,74.0695,122744.0
2016-08-05 15:55:00,81.54,81.57,81.53,81.56,424589.0,74.0604,74.0877,74.0513,74.0786,424589.0
2016-08-08 09:30:00,81.63,81.77,81.58,81.66,97829.0,74.1422,74.2693,74.0967,74.1694,97829.0
2016-08-08 09:35:00,81.65,81.72,81.62,81.64,43943.0,74.1603,74.2239,74.1331,74.1512,43943.0
2016-08-08 09:40:00,81.65,81.66,81.54,81.54,70318.0,74.1603,74.1694,74.0604,74.0604,70318.0
2016-08-08 09:45:00,81.54,81.56,81.46,81.47,39404.0,74.0604,74.0786,73.9878,73.9968,39404.0
2016-08-08 09:50:00,81.48,81.48,81.34,81.37,47404.0,74.0059,74.0059,73.8788,73.906,47404.0
2016-08-08 09:55:00,81.36,81.44,81.36,81.39,39337.0,73.8969,73.9696,73.8969,73.9242,39337.0
2016-08-08 10:00:00,81.4,81.41,81.34,81.38,37747.0,73.9333,73.9423,73.8788,73.9151,37747.0
2016-08-08 10:05:00,81.37,81.42,81.35,81.4,27322.0,73.906,73.9514,73.8878,73.9333,27322.0
2016-08-08 10:10:00,81.4,81.41,81.34,81.36,25825.0,73.9333,73.9423,73.8788,73.8969,25825.0
2016-08-08 10:15:00,81.37,81.38,81.3,81.3,18235.0,73.906,73.9151,73.8424,73.8424,18235.0
2016-08-08 10:20:00,81.29,81.29,81.23,81.24,42203.0,73.8333,73.8333,73.7789,73.7879,42203.0
2016-08-08 10:25:00,81.24,81.26,81.23,81.24,95202.0,73.7879,73.8061,73.7789,73.7879,95202.0
2016-08-08 10:30:00,81.24,81.27,81.23,81.27,27179.0,73.7879,73.8152,73.7789,73.8152,27179.0
2016-08-08 10:35:00,81.26,81.29,81.24,81.26,82636.0,73.8061,73.8333,73.7879,73.8061,82636.0
2016-08-08 10:40:00,81.27,81.32,81.26,81.31,17203.0,73.8152,73.8606,73.8061,73.8515,17203.0
2016-08-08 10:45:00,81.31,81.32,81.27,81.29,23861.0,73.8515,73.8606,73.8152,73.8333,23861.0
2016-08-08 10:50:00,81.29,81.32,81.26,81.32,12482.0,73.8333,73.8606,73.8061,73.8606,12482.0
2016-08-08 10:55:00,81.32,81.34,81.31,81.33,23228.0,73.8606,73.8788,73.8515,73.8697,23228.0
2016-08-08 11:00:00,81.33,81.35,81.31,81.32,10152.0,73.8697,73.8878,73.8515,73.8606,10152.0
2016-08-08 11:05:00,81.33,81.35,81.31,81.32,18694.0,73.8697,73.8878,73.8515,73.8606,18694.0
2016-08-08 11:10:00,81.31,81.31,81.28,81.29,12047.0,73.8515,73.8515,73.8243,73.8333,12047.0
2016-08-08 11:15:00,81.28,81.3,81.26,81.29,8692.0,73.8243,73.8424,73.8061,73.8333,8692.0
2016-08-08 11:20:00,81.29,81.34,81.29,81.31,12741.0,73.8333,73.8788,73.8333,73.8515,12741.0
2016-08-08 11:25:00,81.31,81.38,81.31,81.36,12836.0,73.8515,73.9151,73.8515,73.8969,12836.0
2016-08-08 11:30:00,81.36,81.38,81.35,81.37,16602.0,73.8969,73.9151,73.8878,73.906,16602.0
2016-08-08 11:35:00,81.37,81.39,81.35,81.39,18496.0,73.906,73.9242,73.8878,73.9242,18496.0
2016-08-08 11:40:00,81.4,81.4,81.38,81.38,13883.0,73.9333,73.9333,73.9151,73.9151,13883.0
2016-08-08 11:45:00,81.38,81.42,81.38,81.4,10424.0,73.9151,73.9514,73.9151,73.9333,10424.0
2016-08-08 11:50:00,81.4,81.42,81.38,81.39,22156.0,73.9333,73.9514,73.9151,73.9242,22156.0
2016-08-08 11:55:00,81.38,81.38,81.34,81.34,22135.0,73.9151,73.9151,73.8788,73.8788,22135.0
2016-08-08 12:00:00,81.34,81.37,81.34,81.36,10973.0,73.8788,73.906,73.8788,73.8969,10973.0
2016-08-08 12:05:00,81.36,81.37,81.33,81.33,10715.0,73.8969,73.906,73.8697,73.8697,10715.0
2016-08-08 12:10:00,81.33,81.34,81.3,81.3,7575.0,73.8697,73.8788,73.8424,73.8424,7575.0
2016-08-08 12:15:00,81.3,81.33,81.3,81.33,7428.0,73.8424,73.8697,73.8424,73.8697,7428.0
2016-08-08 12:20:00,81.32,81.33,81.31,81.31,7821.0,73.8606,73.8697,73.8515,73.8515,7821.0
2016-08-08 12:25:00,81.31,81.33,81.31,81.31,17265.0,73.8515,73.8697,73.8515,73.8515,17265.0
2016-08-08 12:30:00,81.31,81.33,81.31,81.33,12934.0,73.8515,73.8697,73.8515,73.8697,12934.0
2016-08-08 12:35:00,81.34,81.36,81.33,81.35,12781.0,73.8788,73.8969,73.8697,73.8878,12781.0
2016-08-08 12:40:00,81.35,81.36,81.3,81.3,29821.0,73.8878,73.8969,73.8424,73.8424,29821.0
2016-08-08 12:45:00,81.29,81.33,81.28,81.33,17525.0,73.8333,73.8697,73.8243,73.8697,17525.0
2016-08-08 12:50:00,81.32,81.33,81.32,81.33,102609.0,73.8606,73.8697,73.8606,73.8697,102609.0
2016-08-08 12:55:00,81.34,81.37,81.33,81.37,20791.0,73.8788,73.906,73.8697,73.906,20791.0
2016-08-08 13:00:00,81.37,81.37,81.34,81.37,25694.0,73.906,73.906,73.8788,73.906,25694.0
2016-08-08 13:05:00,81.38,81.38,81.35,81.37,33694.0,73.9151,73.9151,73.8878,73.906,33694.0
2016-08-08 13:10:00,81.37,81.37,81.35,81.37,7175.0,73.906,73.906,73.8878,73.906,7175.0
2016-08-08 13:15:00,81.37,81.41,81.36,81.4,8532.0,73.906,73.9423,73.8969,73.9333,8532.0
2016-08-08 13:20:00,81.4,81.4,81.37,81.4,7645.0,73.9333,73.9333,73.906,73.9333,7645.0
2016-08-08 13:25:00,81.4,81.42,81.39,81.42,10059.0,73.9333,73.9514,73.9242,73.9514,10059.0
2016-08-08 13:30:00,81.43,81.43,81.39,81.4,15159.0,73.9605,73.9605,73.9242,73.9333,15159.0
2016-08-08 13:35:00,81.39,81.39,81.36,81.38,10446.0,73.9242,73.9242,73.8969,73.9151,10446.0
2016-08-08 13:40:00,81.38,81.38,81.36,81.36,13898.0,73.9151,73.9151,73.8969,73.8969,13898.0
2016-08-08 13:45:00,81.37,81.38,81.35,81.36,14428.0,73.906,73.9151,73.8878,73.8969,14428.0
2016-08-08 13:50:00,81.36,81.36,81.34,81.35,6098.0,73.8969,73.8969,73.8788,73.8878,6098.0
2016-08-08 13:55:00,81.35,81.36,81.33,81.36,6835.0,73.8878,73.8969,73.8697,73.8969,6835.0
2016-08-08 14:00:00,81.35,81.37,81.35,81.36,10900.0,73.8878,73.906,73.8878,73.8969,10900.0
2016-08-08 14:05:00,81.35,81.36,81.34,81.34,7575.0,73.8878,73.8969,73.8788,73.8788,7575.0
2016-08-08 14:10:00,81.33,81.34,81.32,81.32,4106.0,73.8697,73.8788,73.8606,73.8606,4106.0
2016-08-08 14:15:00,81.33,81.33,81.25,81.28,77298.0,73.8697,73.8697,73.797,73.8243,77298.0
2016-08-08 14:20:00,81.27,81.27,81.24,81.25,11231.0,73.8152,73.8152,73.7879,73.797,11231.0
2016-08-08 14:25:00,81.25,81.28,81.24,81.26,17998.0,73.797,73.8243,73.7879,73.8061,17998.0
2016-08-08 14:30:00,81.26,81.29,81.25,81.29,17683.0,73.8061,73.8333,73.797,73.8333,17683.0
2016-08-08 14:35:00,81.29,81.3,81.28,81.29,32272.0,73.8333,73.8424,73.8243,73.8333,32272.0
2016-08-08 14:40:00,81.29,81.29,81.27,81.28,10064.0,73.8333,73.8333,73.8152,73.8243,10064.0
2016-08-08 14:45:00,81.28,81.31,81.27,81.3,12435.0,73.8243,73.8515,73.8152,73.8424,12435.0
2016-08-08 14:50:00,81.31,81.31,81.29,81.29,9516.0,73.8515,73.8515,73.8333,73.8333,9516.0
2016-08-08 14:55:00,81.29,81.3,81.27,81.27,24869.0,73.8333,73.8424,73.8152,73.8152,24869.0
2016-08-08 15:00:00,81.27,81.28,81.26,81.27,84414.0,73.8152,73.8243,73.8061,73.8152,84414.0
2016-08-08 15:05:00,81.27,81.28,81.24,81.27,39607.0,73.8152,73.8243,73.7879,73.8152,39607.0
2016-08-08 15:10:00,81.27,81.28,81.26,81.26,31992.0,73.8152,73.8243,73.8061,73.8061,31992.0
2016-08-08 15:15:00,81.27,81.27,81.25,81.26,18755.0,73.8152,73.8152,73.797,73.8061,18755.0
2016-08-08 15:20:00,81.26,81.27,81.25,81.26,11556.0,73.8061,73.8152,73.797,73.8061,11556.0
2016-08-08 15:25:00,81.25,81.26,81.24,81.26,89806.0,73.797,73.8061,73.7879,73.8061,89806.0
2016-08-08 15:30:00,81.26,81.27,81.23,81.23,32870.0,73.8061,73.8152,73.7789,73.7789,32870.0
2016-08-08 15:35:00,81.23,81.25,81.23,81.24,49248.0,73.7789,73.797,73.7789,73.7879,49248.0
2016-08-08 15:40:00,81.24,81.25,81.23,81.23,44678.0,73.7879,73.797,73.7789,73.7789,44678.0
2016-08-08 15:45:00,81.24,81.27,81.23,81.27,30835.0,73.7879,73.8152,73.7789,73.8152,30835.0
2016-08-08 15:50:00,81.27,81.28,81.26,81.28,143229.0,73.8152,73.8243,73.8061,73.8243,143229.0
2016-08-08 15:55:00,81.27,81.31,81.24,81.29,246855.0,73.8152,73.8515,73.7879,73.8333,246855.0
2016-08-09 09:30:00,81.14,81.36,81.09,81.15,312158.0,73.6971,73.8969,73.6517,73.7062,312158.0
2016-08-09 09:35:00,81.15,81.2,81.11,81.12,122359.0,73.7062,73.7516,73.6699,73.6789,122359.0
2016-08-09 09:40:00,81.12,81.17,81.06,81.14,143008.0,73.6789,73.7244,73.6244,73.6971,143008.0
2016-08-09 09:45:00,81.15,81.17,81.11,81.17,40380.0,73.7062,73.7244,73.6699,73.7244,40380.0
2016-08-09 09:50:00,81.18,81.25,81.18,81.25,33367.0,73.7334,73.797,73.7334,73.797,33367.0
2016-08-09 09:55:00,81.25,81.32,81.25,81.29,24576.0,73.797,73.8606,73.797,73.8333,24576.0
2016-08-09 10:00:00,81.29,81.29,81.2,81.28,64406.0,73.8333,73.8333,73.7516,73.8243,64406.0
2016-08-09 10:05:00,81.28,81.28,81.18,81.21,104369.0,73.8243,73.8243,73.7334,73.7607,104369.0
2016-08-09 10:10:00,81.22,81.31,81.22,81.3,56719.0,73.7698,73.8515,73.7698,73.8424,56719.0
2016-08-09 10:15:00,81.29,81.38,81.28,81.34,15950.0,73.8333,73.9151,73.8243,73.8788,15950.0
2016-08-09 10:20:00,81.34,81.34,81.26,81.27,12921.0,73.8788,73.8788,73.8061,73.8152,12921.0
2016-08-09 10:25:00,81.28,81.35,81.28,81.32,21928.0,73.8243,73.8878,73.8243,73.8606,21928.0
2016-08-09 10:30:00,81.33,81.34,81.3,81.33,34987.0,73.8697,73.8788,73.8424,73.8697,34987.0
2016-08-09 10:35:00,81.34,81.37,81.32,81.35,35183.0,73.8788,73.906,73.8606,73.8878,35183.0
2016-08-09 10:40:00,81.35,81.37,81.31,81.36,13565.0,73.8878,73.906,73.8515,73.8969,13565.0
2016-08-09 10:45:00,81.36,81.39,81.34,81.38,18812.0,73.8969,73.9242,73.8788,73.9151,18812.0
2016-08-09 10:50:00,81.38,81.38,81.31,81.32,9141.0,73.9151,73.9151,73.8515,73.8606,9141.0
2016-08-09 10:55:00,81.32,81.34,81.28,81.32,43803.0,73.8606,73.8788,73.8243,73.8606,43803.0
2016-08-09 11:00:00,81.32,81.35,81.32,81.35,17509.0,73.8606,73.8878,73.8606,73.8878,17509.0
2016-08-09 11:05:00,81.34,81.39,81.34,81.37,20631.0,73.8788,73.9242,73.8788,73.906,20631.0
2016-08-09 11:10:00,81.37,81.41,81.36,81.41,9657.0,73.906,73.9423,73.8969,73.9423,9657.0
2016-08-09 11:15:00,81.41,81.42,81.38,81.4,12287.0,73.9423,73.9514,73.9151,73.9333,12287.0
2016-08-09 11:20:00,81.4,81.4,81.36,81.37,11897.0,73.9333,73.9333,73.8969,73.906,11897.0
2016-08-09 11:25:00,81.37,81.39,81.36,81.39,40701.0,73.906,73.9242,73.8969,73.9242,40701.0
2016-08-09 11:30:00,81.38,81.39,81.35,81.38,14645.0,73.9151,73.9242,73.8878,73.9151,14645.0
2016-08-09 11:35:00,81.38,81.38,81.35,81.35,8794.0,73.9151,73.9151,73.8878,73.8878,8794.0
2016-08-09 11:40:00,81.35,81.38,81.34,81.38,18112.0,73.8878,73.9151,73.8788,73.9151,18112.0
2016-08-09 11:45:00,81.37,81.39,81.35,81.38,25439.0,73.906,73.9242,73.8878,73.9151,25439.0
2016-08-09 11:50:00,81.38,81.42,81.37,81.42,13509.0,73.9151,73.9514,73.906,73.9514,13509.0
2016-08-09 11:55:00,81.42,81.44,81.41,81.42,15457.0,73.9514,73.9696,73.9423,73.9514,15457.0
2016-08-09 12:00:00,81.43,81.44,81.41,81.41,35283.0,73.9605,73.9696,73.9423,73.9423,35283.0
2016-08-09 12:05:00,81.42,81.47,81.41,81.46,46451.0,73.9514,73.9968,73.9423,73.9878,46451.0
2016-08-09 12:10:00,81.45,81.46,81.41,81.41,35746.0,73.9787,73.9878,73.9423,73.9423,35746.0
2016-08-09 12:15:00,81.42,81.43,81.36,81.37,59457.0,73.9514,73.9605,73.8969,73.906,59457.0
2016-08-09 12:20:00,81.37,81.37,81.26,81.29,117429.0,73.906,73.906,73.8061,73.8333,117429.0
2016-08-09 12:25:00,81.29,81.29,81.26,81.27,50417.0,73.8333,73.8333,73.8061,73.8152,50417.0
2016-08-09 12:30:00,81.27,81.28,81.19,81.2,53785.0,73.8152,73.8243,73.7425,73.7516,53785.0
2016-08-09 12:35:00,81.2,81.25,81.19,81.23,121230.0,73.7516,73.797,73.7425,73.7789,121230.0
2016-08-09 12:40:00,81.23,81.26,81.22,81.24,82226.0,73.7789,73.8061,73.7698,73.7879,82226.0
2016-08-09 12:45:00,81.24,81.25,81.22,81.22,139157.0,73.7879,73.797,73.7698,73.7698,139157.0
2016-08-09 12:50:00,81.22,81.24,81.2,81.23,157357.0,73.7698,73.7879,73.7516,73.7789,157357.0
2016-08-09 12:55:00,81.24,81.24,81.21,81.21,109570.0,73.7879,73.7879,73.7607,73.7607,109570.0
2016-08-09 13:00:00,81.21,81.25,81.21,81.23,166291.0,73.7607,73.797,73.7607,73.7789,166291.0
2016-08-09 13:05:00,81.23,81.25,81.22,81.22,156308.0,73.7789,73.797,73.7698,73.7698,156308.0
2016-08-09 13:10:00,81.22,81.24,81.2,81.2,253168.0,73.7698,73.7879,73.7516,73.7516,253168.0
2016-08-09 13:15:00,81.21,81.23,81.2,81.21,183175.0,73.7607,73.7789,73.7516,73.7607,183175.0
2016-08-09 13:20:00,81.21,81.23,81.18,81.18,120964.0,73.7607,73.7789,73.7334,73.7334,120964.0
2016-08-09 13:25:00,81.18,81.19,81.13,81.15,217358.0,73.7334,73.7425,73.688,73.7062,217358.0
2016-08-09 13:30:00,81.15,81.18,81.15,81.18,135020.0,73.7062,73.7334,73.7062,73.7334,135020.0
2016-08-09 13:35:00,81.18,81.2,81.14,81.14,93044.0,73.7334,73.7516,73.6971,73.6971,93044.0
2016-08-09 13:40:00,81.14,81.14,81.07,81.08,71434.0,73.6971,73.6971,73.6335,73.6426,71434.0
2016-08-09 13:45:00,81.08,81.09,81.06,81.09,120358.0,73.6426,73.6517,73.6244,73.6517,120358.0
2016-08-09 13:50:00,81.09,81.09,81.05,81.07,99236.0,73.6517,73.6517,73.6154,73.6335,99236.0
2016-08-09 13:55:00,81.06,81.09,81.05,81.08,163254.0,73.6244,73.6517,73.6154,73.6426,163254.0
2016-08-09 14:00:00,81.08,81.09,81.06,81.06,83234.0,73.6426,73.6517,73.6244,73.6244,83234.0
2016-08-09 14:05:00,81.06,81.08,81.03,81.06,199308.0,73.6244,73.6426,73.5972,73.6244,199308.0
2016-08-09 14:10:00,81.05,81.07,81.0,81.0,358956.0,73.6154,73.6335,73.57,73.57,358956.0
2016-08-09 14:15:00,81.0,81.06,80.99,81.06,291099.0,73.57,73.6244,73.5609,73.6244,291099.0
2016-08-09 14:20:00,81.05,81.06,81.02,81.03,116569.0,73.6154,73.6244,73.5881,73.5972,116569.0
2016-08-09 14:25:00,81.04,81.05,80.99,81.0,99494.0,73.6063,73.6154,73.5609,73.57,99494.0
2016-08-09 14:30:00,81.0,81.01,80.9,80.9,88555.0,73.57,73.579,73.4791,73.4791,88555.0
2016-08-09 14:35:00,80.9,80.95,80.9,80.94,144141.0,73.4791,73.5245,73.4791,73.5155,144141.0
2016-08-09 14:40:00,80.94,80.96,80.92,80.95,151264.0,73.5155,73.5336,73.4973,73.5245,151264.0
2016-08-09 14:45:00,80.95,80.96,80.93,80.94,104578.0,73.5245,73.5336,73.5064,73.5155,104578.0
2016-08-09 14:50:00,80.95,80.97,80.95,80.96,101350.0,73.5245,73.5427,73.5245,73.5336,101350.0
2016-08-09 14:55:00,80.96,81.01,80.95,80.99,143234.0,73.5336,73.579,73.5245,73.5609,143234.0
2016-08-09 15:00:00,80.99,81.01,80.97,80.98,107987.0,73.5609,73.579,73.5427,73.5518,107987.0
2016-08-09 15:05:00,80.98,81.0,80.96,80.99,110442.0,73.5518,73.57,73.5336,73.5609,110442.0
2016-08-09 15:10:00,81.0,81.01,80.96,80.97,89656.0,73.57,73.579,73.5336,73.5427,89656.0
2016-08-09 15:15:00,80.98,80.98,80.94,80.96,70058.0,73.5518,73.5518,73.5155,73.5336,70058.0
2016-08-09 15:20:00,80.96,81.0,80.96,81.0,83105.0,73.5336,73.57,73.5336,73.57,83105.0
2016-08-09 15:25:00,80.99,81.03,80.99,81.01,87478.0,73.5609,73.5972,73.5609,73.579,87478.0
2016-08-09 15:30:00,81.01,81.03,80.98,81.03,56243.0,73.579,73.5972,73.5518,73.5972,56243.0
2016-08-09 15:35:00,81.02,81.05,81.0,81.05,64027.0,73.5881,73.6154,73.57,73.6154,64027.0
2016-08-09 15:40:00,81.05,81.05,81.01,81.02,90495.0,73.6154,73.6154,73.579,73.5881,90495.0
2016-08-09 15:45:00,81.03,81.05,81.0,81.04,126106.0,73.5972,73.6154,73.57,73.6063,126106.0
2016-08-09 15:50:00,81.04,81.05,81.01,81.02,74631.0,73.6063,73.6154,73.579,73.5881,74631.0
2016-08-09 15:55:00,81.02,81.03,80.98,81.03,148520.0,73.5881,73.5972,73.5518,73.5972,148520.0
2016-08-10 09:30:00,81.09,81.28,81.09,81.18,181989.0,73.6517,73.8243,73.6517,73.7334,181989.0
2016-08-10 09:35:00,81.19,81.25,81.18,81.22,133995.0,73.7425,73.797,73.7334,73.7698,133995.0
2016-08-10 09:40:00,81.22,81.22,81.1,81.2,114071.0,73.7698,73.7698,73.6608,73.7516,114071.0
2016-08-10 09:45:00,81.19,81.29,81.17,81.29,22596.0,73.7425,73.8333,73.7244,73.8333,22596.0
2016-08-10 09:50:00,81.28,81.29,81.22,81.27,46515.0,73.8243,73.8333,73.7698,73.8152,46515.0
2016-08-10 09:55:00,81.27,81.34,81.13,81.13,56441.0,73.8152,73.8788,73.688,73.688,56441.0
2016-08-10 10:00:00,81.13,81.27,81.13,81.26,284316.0,73.688,73.8152,73.688,73.8061,284316.0
2016-08-10 10:05:00,81.26,81.36,81.26,81.36,140469.0,73.8061,73.8969,73.8061,73.8969,140469.0
2016-08-10 10:10:00,81.37,81.38,81.32,81.34,23107.0,73.906,73.9151,73.8606,73.8788,23107.0
2016-08-10 10:15:00,81.35,81.39,81.34,81.34,25196.0,73.8878,73.9242,73.8788,73.8788,25196.0
2016-08-10 10:20:00,81.35,81.47,81.35,81.44,48214.0,73.8878,73.9968,73.8878,73.9696,48214.0
2016-08-10 10:25:00,81.44,81.44,81.35,81.36,33283.0,73.9696,73.9696,73.8878,73.8969,33283.0
2016-08-10 10:30:00,81.35,81.4,81.33,81.34,14100.0,73.8878,73.9333,73.8697,73.8788,14100.0
2016-08-10 10:35:00,81.35,81.39,81.33,81.33,11109.0,73.8878,73.9242,73.8697,73.8697,11109.0
2016-08-10 10:40:00,81.32,81.38,81.3,81.38,23935.0,73.8606,73.9151,73.8424,73.9151,23935.0
2016-08-10 10:45:00,81.38,81.43,81.36,81.42,10500.0,73.9151,73.9605,73.8969,73.9514,10500.0
2016-08-10 10:50:00,81.42,81.44,81.4,81.43,21359.0,73.9514,73.9696,73.9333,73.9605,21359.0
2016-08-10 10:55:00,81.42,81.42,81.37,81.38,14918.0,73.9514,73.9514,73.906,73.9151,14918.0
2016-08-10 11:00:00,81.41,81.44,81.41,81.43,12230.0,73.9423,73.9696,73.9423,73.9605,12230.0
2016-08-10 11:05:00,81.42,81.44,81.37,81.37,25911.0,73.9514,73.9696,73.906,73.906,25911.0
2016-08-10 11:10:00,81.37,81.37,81.25,81.25,33622.0,73.906,73.906,73.797,73.797,33622.0
2016-08-10 11:15:00,81.25,81.25,81.11,81.12,46959.0,73.797,73.797,73.6699,73.6789,46959.0
2016-08-10 11:20:00,81.12,81.13,81.08,81.12,15321.0,73.6789,73.688,73.6426,73.6789,15321.0
2016-08-10 11:25:00,81.13,81.18,81.12,81.15,86627.0,73.688,73.7334,73.6789,73.7062,86627.0
2016-08-10 11:30:00,81.16,81.16,81.07,81.07,36478.0,73.7153,73.7153,73.6335,73.6335,36478.0
2016-08-10 11:35:00,81.07,81.14,81.06,81.13,25919.0,73.6335,73.6971,73.6244,73.688,25919.0
2016-08-10 11:40:00,81.13,81.13,81.1,81.12,16961.0,73.688,73.688,73.6608,73.6789,16961.0
2016-08-10 11:45:00,81.12,81.13,81.06,81.11,25066.0,73.6789,73.688,73.6244,73.6699,25066.0
2016-08-10 11:50:00,81.11,81.14,81.1,81.11,14723.0,73.6699,73.6971,73.6608,73.6699,14723.0
2016-08-10 11:55:00,81.11,81.13,81.09,81.11,12595.0,73.6699,73.688,73.6517,73.6699,12595.0
2016-08-10 12:00:00,81.11,81.14,81.07,81.14,16796.0,73.6699,73.6971,73.6335,73.6971,16796.0
2016-08-10 12:05:00,81.15,81.23,81.14,81.22,59462.0,73.7062,73.7789,73.6971,73.7698,59462.0
2016-08-10 12:10:00,81.22,81.22,81.18,81.19,77598.0,73.7698,73.7698,73.7334,73.7425,77598.0
2016-08-10 12:15:00,81.19,81.24,81.18,81.24,9323.0,73.7425,73.7879,73.7334,73.7879,9323.0
2016-08-10 12:20:00,81.24,81.28,81.22,81.23,18138.0,73.7879,73.8243,73.7698,73.7789,18138.0
2016-08-10 12:25:00,81.23,81.28,81.22,81.26,11452.0,73.7789,73.8243,73.7698,73.8061,11452.0
2016-08-10 12:30:00,81.26,81.26,81.23,81.23,8930.0,73.8061,73.8061,73.7789,73.7789,8930.0
2016-08-10 12:35:00,81.23,81.25,81.23,81.25,68150.0,73.7789,73.797,73.7789,73.797,68150.0
2016-08-10 12:40:00,81.25,81.26,81.22,81.22,18343.0,73.797,73.8061,73.7698,73.7698,18343.0
2016-08-10 12:45:00,81.22,81.27,81.22,81.25,11082.0,73.7698,73.8152,73.7698,73.797,11082.0
2016-08-10 12:50:00,81.25,81.29,81.25,81.29,6280.0,73.797,73.8333,73.797,73.8333,6280.0
2016-08-10 12:55:00,81.29,81.3,81.26,81.29,19159.0,73.8333,73.8424,73.8061,73.8333,19159.0
2016-08-10 13:00:00,81.3,81.32,81.29,81.31,43796.0,73.8424,73.8606,73.8333,73.8515,43796.0
2016-08-10 13:05:00,81.31,81.31,81.29,81.3,33493.0,73.8515,73.8515,73.8333,73.8424,33493.0
2016-08-10 13:10:00,81.3,81.3,81.26,81.27,54247.0,73.8424,73.8424,73.8061,73.8152,54247.0
2016-08-10 13:15:00,81.27,81.28,81.22,81.23,41403.0,73.8152,73.8243,73.7698,73.7789,41403.0
2016-08-10 13:20:00,81.22,81.23,81.21,81.22,41220.0,73.7698,73.7789,73.7607,73.7698,41220.0
2016-08-10 13:25:00,81.22,81.25,81.21,81.25,37013.0,73.7698,73.797,73.7607,73.797,37013.0
2016-08-10 13:30:00,81.24,81.25,81.2,81.2,40993.0,73.7879,73.797,73.7516,73.7516,40993.0
2016-08-10 13:35:00,81.2,81.24,81.19,81.21,45051.0,73.7516,73.7879,73.7425,73.7607,45051.0
2016-08-10 13:40:00,81.21,81.26,81.21,81.25,57576.0,73.7607,73.8061,73.7607,73.797,57576.0
2016-08-10 13:45:00,81.25,81.26,81.23,81.23,55490.0,73.797,73.8061,73.7789,73.7789,55490.0
2016-08-10 13:50:00,81.23,81.25,81.22,81.23,32557.0,73.7789,73.797,73.7698,73.7789,32557.0
2016-08-10 13:55:00,81.23,81.25,81.19,81.19,39435.0,73.7789,73.797,73.7425,73.7425,39435.0
2016-08-10 14:00:00,81.18,81.23,81.18,81.23,8485.0,73.7334,73.7789,73.7334,73.7789,8485.0
2016-08-10 14:05:00,81.22,81.25,81.19,81.2,22810.0,73.7698,73.797,73.7425,73.7516,22810.0
2016-08-10 14:10:00,81.2,81.22,81.15,81.16,39847.0,73.7516,73.7698,73.7062,73.7153,39847.0
2016-08-10 14:15:00,81.16,81.18,81.12,81.12,14881.0,73.7153,73.7334,73.6789,73.6789,14881.0
2016-08-10 14:20:00,81.13,81.16,81.12,81.15,31444.0,73.688,73.7153,73.6789,73.7062,31444.0
2016-08-10 14:25:00,81.15,81.16,81.09,81.1,26388.0,73.7062,73.7153,73.6517,73.6608,26388.0
2016-08-10 14:30:00,81.1,81.12,81.09,81.09,9150.0,73.6608,73.6789,73.6517,73.6517,9150.0
2016-08-10 14:35:00,81.09,81.14,81.09,81.13,6470.0,73.6517,73.6971,73.6517,73.688,6470.0
2016-08-10 14:40:00,81.13,81.15,81.12,81.13,8040.0,73.688,73.7062,73.6789,73.688,8040.0
2016-08-10 14:45:00,81.13,81.19,81.12,81.18,9883.0,73.688,73.7425,73.6789,73.7334,9883.0
2016-08-10 14:50:00,81.17,81.19,81.15,81.17,6464.0,73.7244,73.7425,73.7062,73.7244,6464.0
2016-08-10 14:55:00,81.17,81.19,81.16,81.18,11534.0,73.7244,73.7425,73.7153,73.7334,11534.0
2016-08-10 15:00:00,81.19,81.19,81.15,81.17,11438.0,73.7425,73.7425,73.7062,73.7244,11438.0
2016-08-10 15:05:00,81.16,81.21,81.16,81.2,8267.0,73.7153,73.7607,73.7153,73.7516,8267.0
2016-08-10 15:10:00,81.2,81.23,81.2,81.23,14756.0,73.7516,73.7789,73.7516,73.7789,14756.0
2016-08-10 15:15:00,81.23,81.26,81.23,81.26,110145.0,73.7789,73.8061,73.7789,73.8061,110145.0
2016-08-10 15:20:00,81.25,81.3,81.23,81.28,24786.0,73.797,73.8424,73.7789,73.8243,24786.0
2016-08-10 15:25:00,81.27,81.28,81.25,81.25,26054.0,73.8152,73.8243,73.797,73.797,26054.0
2016-08-10 15:30:00,81.25,81.27,81.24,81.25,32399.0,73.797,73.8152,73.7879,73.797,32399.0
2016-08-10 15:35:00,81.25,81.25,81.2,81.2,23588.0,73.797,73.797,73.7516,73.7516,23588.0
2016-08-10 15:40:00,81.2,81.24,81.14,81.15,45366.0,73.7516,73.7879,73.6971,73.7062,45366.0
2016-08-10 15:45:00,81.14,81.18,81.14,81.16,70485.0,73.6971,73.7334,73.6971,73.7153,70485.0
2016-08-10 15:50:00,81.16,81.18,81.13,81.17,41512.0,73.7153,73.7334,73.688,73.7244,41512.0
2016-08-10 15:55:00,81.17,81.23,81.16,81.22,134285.0,73.7244,73.7789,73.7153,73.7698,134285.0
2016-08-11 09:30:00,81.66,82.02,81.63,81.95,199864.0,74.1694,74.4964,74.1422,74.4328,199864.0
2016-08-11 09:35:00,81.95,82.11,81.86,81.9,241315.0,74.4328,74.5781,74.3511,74.3874,241315.0
2016-08-11 09:40:00,81.92,81.95,81.8,81.86,120786.0,74.4056,74.4328,74.2966,74.3511,120786.0
2016-08-11 09:45:00,81.89,81.96,81.75,81.77,88067.0,74.3783,74.4419,74.2512,74.2693,88067.0
2016-08-11 09:50:00,81.78,81.86,81.74,81.82,47232.0,74.2784,74.3511,74.2421,74.3147,47232.0
2016-08-11 09:55:00,81.81,81.83,81.71,81.71,44539.0,74.3056,74.3238,74.2148,74.2148,44539.0
2016-08-11 10:00:00,81.71,81.76,81.69,81.73,53703.0,74.2148,74.2602,74.1967,74.233,53703.0
2016-08-11 10:05:00,81.73,81.77,81.65,81.65,18293.0,74.233,74.2693,74.1603,74.1603,18293.0
2016-08-11 10:10:00,81.66,81.67,81.63,81.66,31978.0,74.1694,74.1785,74.1422,74.1694,31978.0
2016-08-11 10:15:00,81.66,81.74,81.64,81.71,89963.0,74.1694,74.2421,74.1512,74.2148,89963.0
2016-08-11 10:20:00,81.72,81.74,81.67,81.7,29061.0,74.2239,74.2421,74.1785,74.2057,29061.0
2016-08-11 10:25:00,81.7,81.71,81.69,81.7,26058.0,74.2057,74.2148,74.1967,74.2057,26058.0
2016-08-11 10:30:00,81.71,81.75,81.69,81.7,37093.0,74.2148,74.2512,74.1967,74.2057,37093.0
2016-08-11 10:35:00,81.7,81.86,81.7,81.84,58767.0,74.2057,74.3511,74.2057,74.3329,58767.0
2016-08-11 10:40:00,81.84,81.9,81.82,81.89,35229.0,74.3329,74.3874,74.3147,74.3783,35229.0
2016-08-11 10:45:00,81.89,81.94,81.88,81.91,28034.0,74.3783,74.4237,74.3692,74.3965,28034.0
2016-08-11 10:50:00,81.91,81.94,81.83,81.86,81694.0,74.3965,74.4237,74.3238,74.3511,81694.0
2016-08-11 10:55:00,81.87,81.91,81.84,81.89,30082.0,74.3601,74.3965,74.3329,74.3783,30082.0
2016-08-11 11:00:00,81.89,81.89,81.86,81.87,21363.0,74.3783,74.3783,74.3511,74.3601,21363.0
2016-08-11 11:05:00,81.87,81.9,81.86,81.88,39364.0,74.3601,74.3874,74.3511,74.3692,39364.0
2016-08-11 11:10:00,81.88,81.88,81.84,81.86,42204.0,74.3692,74.3692,74.3329,74.3511,42204.0
2016-08-11 11:15:00,81.87,81.89,81.85,81.87,14289.0,74.3601,74.3783,74.342,74.3601,14289.0
2016-08-11 11:20:00,81.87,81.89,81.85,81.85,21923.0,74.3601,74.3783,74.342,74.342,21923.0
2016-08-11 11:25:00,81.86,81.9,81.85,81.89,32060.0,74.3511,74.3874,74.342,74.3783,32060.0
2016-08-11 11:30:00,81.89,81.96,81.88,81.96,35568.0,74.3783,74.4419,74.3692,74.4419,35568.0
2016-08-11 11:35:00,81.97,81.98,81.94,81.95,23141.0,74.451,74.4601,74.4237,74.4328,23141.0
2016-08-11 11:40:00,81.95,81.97,81.94,81.95,16820.0,74.4328,74.451,74.4237,74.4328,16820.0
2016-08-11 11:45:00,81.95,81.96,81.92,81.95,14192.0,74.4328,74.4419,74.4056,74.4328,14192.0
2016-08-11 11:50:00,81.95,81.98,81.92,81.92,13289.0,74.4328,74.4601,74.4056,74.4056,13289.0
2016-08-11 11:55:00,81.93,81.96,81.92,81.96,32008.0,74.4146,74.4419,74.4056,74.4419,32008.0
2016-08-11 12:00:00,81.97,81.97,81.92,81.93,20697.0,74.451,74.451,74.4056,74.4146,20697.0
2016-08-11 12:05:00,81.93,81.94,81.92,81.92,16190.0,74.4146,74.4237,74.4056,74.4056,16190.0
2016-08-11 12:10:00,81.92,81.93,81.89,81.91,18160.0,74.4056,74.4146,74.3783,74.3965,18160.0
2016-08-11 12:15:00,81.91,81.91,81.86,81.87,16356.0,74.3965,74.3965,74.3511,74.3601,16356.0
2016-08-11 12:20:00,81.88,81.94,81.87,81.94,12691.0,74.3692,74.4237,74.3601,74.4237,12691.0
2016-08-11 12:25:00,81.93,81.94,81.87,81.89,19090.0,74.4146,74.4237,74.3601,74.3783,19090.0
2016-08-11 12:30:00,81.91,81.92,81.9,81.9,6811.0,74.3965,74.4056,74.3874,74.3874,6811.0
2016-08-11 12:35:00,81.9,81.91,81.88,81.88,21511.0,74.3874,74.3965,74.3692,74.3692,21511.0
2016-08-11 12:40:00,81.89,81.91,81.88,81.9,16810.0,74.3783,74.3965,74.3692,74.3874,16810.0
2016-08-11 12:45:00,81.91,81.91,81.88,81.9,7371.0,74.3965,74.3965,74.3692,74.3874,7371.0
2016-08-11 12:50:00,81.9,81.92,81.9,81.92,12516.0,74.3874,74.4056,74.3874,74.4056,12516.0
2016-08-11 12:55:00,81.92,81.94,81.91,81.93,12386.0,74.4056,74.4237,74.3965,74.4146,12386.0
2016-08-11 13:00:00,81.94,81.98,81.92,81.98,28626.0,74.4237,74.4601,74.4056,74.4601,28626.0
2016-08-11 13:05:00,81.98,81.99,81.95,81.98,22403.0,74.4601,74.4691,74.4328,74.4601,22403.0
2016-08-11 13:10:00,81.98,81.99,81.96,81.96,20728.0,74.4601,74.4691,74.4419,74.4419,20728.0
2016-08-11 13:15:00,81.95,81.98,81.95,81.95,23042.0,74.4328,74.4601,74.4328,74.4328,23042.0
2016-08-11 13:20:00,81.95,81.97,81.93,81.94,39520.0,74.4328,74.451,74.4146,74.4237,39520.0
2016-08-11 13:25:00,81.94,81.94,81.93,81.94,3642.0,74.4237,74.4237,74.4146,74.4237,3642.0
2016-08-11 13:30:00,81.94,81.95,81.92,81.93,27900.0,74.4237,74.4328,74.4056,74.4146,27900.0
2016-08-11 13:35:00,81.93,81.95,81.93,81.93,8907.0,74.4146,74.4328,74.4146,74.4146,8907.0
2016-08-11 13:40:00,81.94,81.96,81.93,81.95,25475.0,74.4237,74.4419,74.4146,74.4328,25475.0
2016-08-11 13:45:00,81.96,82.0,81.95,81.98,16839.0,74.4419,74.4782,74.4328,74.4601,16839.0
2016-08-11 13:50:00,81.99,82.01,81.98,82.01,28853.0,74.4691,74.4873,74.4601,74.4873,28853.0
2016-08-11 13:55:00,82.01,82.01,81.98,81.99,27434.0,74.4873,74.4873,74.4601,74.4691,27434.0
2016-08-11 14:00:00,81.99,82.02,81.98,82.01,10650.0,74.4691,74.4964,74.4601,74.4873,10650.0
2016-08-11 14:05:00,82.03,82.05,82.02,82.03,78730.0,74.5055,74.5236,74.4964,74.5055,78730.0
2016-08-11 14:10:00,82.03,82.06,82.02,82.05,50571.0,74.5055,74.5327,74.4964,74.5236,50571.0
2016-08-11 14:15:00,82.04,82.06,82.03,82.03,60850.0,74.5146,74.5327,74.5055,74.5055,60850.0
2016-08-11 14:20:00,82.04,82.05,82.02,82.04,64411.0,74.5146,74.5236,74.4964,74.5146,64411.0
2016-08-11 14:25:00,82.04,82.07,82.04,82.05,11364.0,74.5146,74.5418,74.5146,74.5236,11364.0
2016-08-11 14:30:00,82.04,82.05,82.02,82.05,27564.0,74.5146,74.5236,74.4964,74.5236,27564.0
2016-08-11 14:35:00,82.04,82.06,82.02,82.02,14557.0,74.5146,74.5327,74.4964,74.4964,14557.0
2016-08-11 14:40:00,82.02,82.05,82.01,82.05,16413.0,74.4964,74.5236,74.4873,74.5236,16413.0
2016-08-11 14:45:00,82.05,82.06,82.03,82.03,14040.0,74.5236,74.5327,74.5055,74.5055,14040.0
2016-08-11 14:50:00,82.04,82.08,82.04,82.04,20328.0,74.5146,74.5509,74.5146,74.5146,20328.0
2016-08-11 14:55:00,82.05,82.05,81.96,82.0,30894.0,74.5236,74.5236,74.4419,74.4782,30894.0
2016-08-11 15:00:00,82.01,82.03,82.0,82.0,19981.0,74.4873,74.5055,74.4782,74.4782,19981.0
2016-08-11 15:05:00,82.0,82.01,81.98,82.01,19952.0,74.4782,74.4873,74.4601,74.4873,19952.0
2016-08-11 15:10:00,82.0,82.04,82.0,82.04,52689.0,74.4782,74.5146,74.4782,74.5146,52689.0
2016-08-11 15:15:00,82.03,82.04,82.0,82.03,87344.0,74.5055,74.5146,74.4782,74.5055,87344.0
2016-08-11 15:20:00,82.03,82.04,82.02,82.03,20304.0,74.5055,74.5146,74.4964,74.5055,20304.0
2016-08-11 15:25:00,82.02,82.05,82.01,82.04,43125.0,74.4964,74.5236,74.4873,74.5146,43125.0
2016-08-11 15:30:00,82.03,82.08,82.03,82.08,44928.0,74.5055,74.5509,74.5055,74.5509,44928.0
2016-08-11 15:35:00,82.07,82.09,82.06,82.08,58325.0,74.5418,74.56,74.5327,74.5509,58325.0
2016-08-11 15:40:00,82.08,82.12,82.07,82.11,82231.0,74.5509,74.5872,74.5418,74.5781,82231.0
2016-08-11 15:45:00,82.11,82.14,82.11,82.12,111251.0,74.5781,74.6054,74.5781,74.5872,111251.0
2016-08-11 15:50:00,82.12,82.12,82.1,82.11,186886.0,74.5872,74.5872,74.569,74.5781,186886.0
2016-08-11 15:55:00,82.11,82.11,82.05,82.05,295233.0,74.5781,74.5781,74.5236,74.5236,295233.0
2016-08-12 09:30:00,81.87,81.94,81.42,81.92,139417.0,74.3601,74.4237,73.9514,74.4056,139417.0
2016-08-12 09:35:00,81.91,81.96,81.83,81.85,68121.0,74.3965,74.4419,74.3238,74.342,68121.0
2016-08-12 09:40:00,81.85,81.91,81.82,81.89,64146.0,74.342,74.3965,74.3147,74.3783,64146.0
2016-08-12 09:45:00,81.89,81.95,81.85,81.94,17277.0,74.3783,74.4328,74.342,74.4237,17277.0
2016-08-12 09:50:00,81.93,82.03,81.88,81.99,24242.0,74.4146,74.5055,74.3692,74.4691,24242.0
2016-08-12 09:55:00,81.98,82.03,81.97,82.03,39057.0,74.4601,74.5055,74.451,74.5055,39057.0
2016-08-12 10:00:00,82.04,82.12,82.0,82.11,36017.0,74.5146,74.5872,74.4782,74.5781,36017.0
2016-08-12 10:05:00,82.1,82.11,82.02,82.1,23011.0,74.569,74.5781,74.4964,74.569,23011.0
2016-08-12 10:10:00,82.1,82.12,82.05,82.12,25211.0,74.569,74.5872,74.5236,74.5872,25211.0
2016-08-12 10:15:00,82.11,82.13,82.1,82.13,24931.0,74.5781,74.5963,74.569,74.5963,24931.0
2016-08-12 10:20:00,82.12,82.15,82.06,82.12,20441.0,74.5872,74.6145,74.5327,74.5872,20441.0
2016-08-12 10:25:00,82.13,82.14,82.09,82.1,14813.0,74.5963,74.6054,74.56,74.569,14813.0
2016-08-12 10:30:00,82.11,82.15,82.1,82.1,15613.0,74.5781,74.6145,74.569,74.569,15613.0
2016-08-12 10:35:00,82.1,82.12,82.09,82.09,19779.0,74.569,74.5872,74.56,74.56,19779.0
2016-08-12 10:40:00,82.09,82.11,82.07,82.11,12625.0,74.56,74.5781,74.5418,74.5781,12625.0
2016-08-12 10:45:00,82.1,82.17,82.09,82.17,14963.0,74.569,74.6326,74.56,74.6326,14963.0
2016-08-12 10:50:00,82.17,82.19,82.15,82.18,29888.0,74.6326,74.6508,74.6145,74.6417,29888.0
2016-08-12 10:55:00,82.18,82.2,82.13,82.16,30562.0,74.6417,74.6599,74.5963,74.6235,30562.0
2016-08-12 11:00:00,82.16,82.19,82.15,82.16,63068.0,74.6235,74.6508,74.6145,74.6235,63068.0
2016-08-12 11:05:00,82.16,82.16,82.14,82.14,18421.0,74.6235,74.6235,74.6054,74.6054,18421.0
2016-08-12 11:10:00,82.14,82.15,82.11,82.13,10584.0,74.6054,74.6145,74.5781,74.5963,10584.0
2016-08-12 11:15:00,82.12,82.15,82.11,82.11,9699.0,74.5872,74.6145,74.5781,74.5781,9699.0
2016-08-12 11:20:00,82.11,82.13,82.1,82.1,11428.0,74.5781,74.5963,74.569,74.569,11428.0
2016-08-12 11:25:00,82.1,82.12,82.09,82.12,23816.0,74.569,74.5872,74.56,74.5872,23816.0
2016-08-12 11:30:00,82.13,82.14,82.07,82.08,17251.0,74.5963,74.6054,74.5418,74.5509,17251.0
2016-08-12 11:35:00,82.07,82.08,82.04,82.04,15409.0,74.5418,74.5509,74.5146,74.5146,15409.0
2016-08-12 11:40:00,82.04,82.05,82.0,82.02,13438.0,74.5146,74.5236,74.4782,74.4964,13438.0
2016-08-12 11:45:00,82.02,82.02,82.0,82.01,19790.0,74.4964,74.4964,74.4782,74.4873,19790.0
2016-08-12 11:50:00,82.02,82.03,81.98,81.99,12825.0,74.4964,74.5055,74.4601,74.4691,12825.0
2016-08-12 11:55:00,81.99,82.05,81.99,82.04,24437.0,74.4691,74.5236,74.4691,74.5146,24437.0
2016-08-12 12:00:00,82.03,82.07,82.02,82.03,41260.0,74.5055,74.5418,74.4964,74.5055,41260.0
2016-08-12 12:05:00,82.03,82.03,81.95,81.97,50907.0,74.5055,74.5055,74.4328,74.451,50907.0
2016-08-12 12:10:00,81.98,82.0,81.96,81.97,18064.0,74.4601,74.4782,74.4419,74.451,18064.0
2016-08-12 12:15:00,81.97,81.98,81.92,81.92,19777.0,74.451,74.4601,74.4056,74.4056,19777.0
2016-08-12 12:20:00,81.93,81.97,81.93,81.95,8028.0,74.4146,74.451,74.4146,74.4328,8028.0
2016-08-12 12:25:00,81.96,82.0,81.95,81.97,41887.0,74.4419,74.4782,74.4328,74.451,41887.0
2016-08-12 12:30:00,81.97,82.0,81.97,82.0,13917.0,74.451,74.4782,74.451,74.4782,13917.0
2016-08-12 12:35:00,82.0,82.02,82.0,82.01,10991.0,74.4782,74.4964,74.4782,74.4873,10991.0
2016-08-12 12:40:00,82.02,82.03,82.0,82.01,13399.0,74.4964,74.5055,74.4782,74.4873,13399.0
2016-08-12 12:45:00,82.0,82.01,81.99,82.0,4675.0,74.4782,74.4873,74.4691,74.4782,4675.0
2016-08-12 12:50:00,82.0,82.0,81.97,81.97,8744.0,74.4782,74.4782,74.451,74.451,8744.0
2016-08-12 12:55:00,81.98,81.98,81.95,81.95,10339.0,74.4601,74.4601,74.4328,74.4328,10339.0
2016-08-12 13:00:00,81.95,81.96,81.9,81.9,13702.0,74.4328,74.4419,74.3874,74.3874,13702.0
2016-08-12 13:05:00,81.9,81.9,81.83,81.85,123798.0,74.3874,74.3874,74.3238,74.342,123798.0
2016-08-12 13:10:00,81.85,81.88,81.84,81.87,35825.0,74.342,74.3692,74.3329,74.3601,35825.0
2016-08-12 13:15:00,81.87,81.88,81.85,81.87,19918.0,74.3601,74.3692,74.342,74.3601,19918.0
2016-08-12 13:20:00,81.88,81.89,81.86,81.87,4989.0,74.3692,74.3783,74.3511,74.3601,4989.0
2016-08-12 13:25:00,81.86,81.9,81.86,81.9,7352.0,74.3511,74.3874,74.3511,74.3874,7352.0
2016-08-12 13:30:00,81.9,81.9,81.88,81.89,11333.0,74.3874,74.3874,74.3692,74.3783,11333.0
2016-08-12 13:35:00,81.9,81.9,81.87,81.87,47610.0,74.3874,74.3874,74.3601,74.3601,47610.0
2016-08-12 13:40:00,81.87,81.9,81.87,81.89,9066.0,74.3601,74.3874,74.3601,74.3783,9066.0
2016-08-12 13:45:00,81.89,81.89,81.85,81.86,27606.0,74.3783,74.3783,74.342,74.3511,27606.0
2016-08-12 13:50:00,81.86,81.88,81.84,81.86,13407.0,74.3511,74.3692,74.3329,74.3511,13407.0
2016-08-12 13:55:00,81.85,81.87,81.84,81.84,17246.0,74.342,74.3601,74.3329,74.3329,17246.0
2016-08-12 14:00:00,81.84,81.84,81.82,81.83,9939.0,74.3329,74.3329,74.3147,74.3238,9939.0
2016-08-12 14:05:00,81.83,81.88,81.82,81.88,31238.0,74.3238,74.3692,74.3147,74.3692,31238.0
2016-08-12 14:10:00,81.89,81.93,81.89,81.93,18887.0,74.3783,74.4146,74.3783,74.4146,18887.0
2016-08-12 14:15:00,81.93,81.93,81.91,81.91,8160.0,74.4146,74.4146,74.3965,74.3965,8160.0
2016-08-12 14:20:00,81.91,81.94,81.9,81.92,21410.0,74.3965,74.4237,74.3874,74.4056,21410.0
2016-08-12 14:25:00,81.93,81.95,81.91,81.93,23927.0,74.4146,74.4328,74.3965,74.4146,23927.0
2016-08-12 14:30:00,81.93,81.96,81.92,81.96,17949.0,74.4146,74.4419,74.4056,74.4419,17949.0
2016-08-12 14:35:00,81.96,81.97,81.94,81.95,12489.0,74.4419,74.451,74.4237,74.4328,12489.0
2016-08-12 14:40:00,81.95,81.98,81.93,81.98,14724.0,74.4328,74.4601,74.4146,74.4601,14724.0
2016-08-12 14:45:00,81.98,82.0,81.97,82.0,6422.0,74.4601,74.4782,74.451,74.4782,6422.0
2016-08-12 14:50:00,82.0,82.0,81.97,81.97,12436.0,74.4782,74.4782,74.451,74.451,12436.0
2016-08-12 14:55:00,81.97,81.99,81.95,81.97,84380.0,74.451,74.4691,74.4328,74.451,84380.0
2016-08-12 15:00:00,81.98,82.0,81.97,81.97,18684.0,74.4601,74.4782,74.451,74.451,18684.0
2016-08-12 15:05:00,81.97,81.99,81.96,81.99,13844.0,74.451,74.4691,74.4419,74.4691,13844.0
2016-08-12 15:10:00,81.98,81.99,81.95,81.99,29701.0,74.4601,74.4691,74.4328,74.4691,29701.0
2016-08-12 15:15:00,81.98,81.98,81.94,81.95,20028.0,74.4601,74.4601,74.4237,74.4328,20028.0
2016-08-12 15:20:00,81.94,81.96,81.93,81.95,14784.0,74.4237,74.4419,74.4146,74.4328,14784.0
2016-08-12 15:25:00,81.95,81.99,81.95,81.99,15895.0,74.4328,74.4691,74.4328,74.4691,15895.0
2016-08-12 15:30:00,81.99,82.02,81.97,82.01,47440.0,74.4691,74.4964,74.451,74.4873,47440.0
2016-08-12 15:35:00,82.01,82.03,82.0,82.01,48246.0,74.4873,74.5055,74.4782,74.4873,48246.0
2016-08-12 15:40:00,82.01,82.04,82.01,82.02,33698.0,74.4873,74.5146,74.4873,74.4964,33698.0
2016-08-12 15:45:00,82.03,82.03,81.99,82.0,171141.0,74.5055,74.5055,74.4691,74.4782,171141.0
2016-08-12 15:50:00,82.01,82.02,82.0,82.0,49307.0,74.4873,74.4964,74.4782,74.4782,49307.0
2016-08-12 15:55:00,82.0,82.03,82.0,82.01,143785.0,74.4782,74.5055,74.4782,74.4873,143785.0
2016-08-15 09:30:00,82.22,82.28,82.11,82.19,71264.0,74.678,74.7325,74.5781,74.6508,71264.0
2016-08-15 09:35:00,82.21,82.31,82.21,82.25,107037.0,74.669,74.7598,74.669,74.7053,107037.0
2016-08-15 09:40:00,82.25,82.27,82.21,82.24,36833.0,74.7053,74.7235,74.669,74.6962,36833.0
2016-08-15 09:45:00,82.24,82.28,82.19,82.27,45156.0,74.6962,74.7325,74.6508,74.7235,45156.0
2016-08-15 09:50:00,82.27,82.32,82.25,82.26,19285.0,74.7235,74.7689,74.7053,74.7144,19285.0
2016-08-15 09:55:00,82.26,82.28,82.17,82.2,53932.0,74.7144,74.7325,74.6326,74.6599,53932.0
2016-08-15 10:00:00,82.21,82.24,82.2,82.22,31867.0,74.669,74.6962,74.6599,74.678,31867.0
2016-08-15 10:05:00,82.22,82.25,82.21,82.23,17294.0,74.678,74.7053,74.669,74.6871,17294.0
2016-08-15 10:10:00,82.24,82.3,82.23,82.29,13726.0,74.6962,74.7507,74.6871,74.7416,13726.0
2016-08-15 10:15:00,82.29,82.31,82.27,82.29,10347.0,74.7416,74.7598,74.7235,74.7416,10347.0
2016-08-15 10:20:00,82.29,82.37,82.29,82.34,108265.0,74.7416,74.8143,74.7416,74.787,108265.0
2016-08-15 10:25:00,82.34,82.37,82.33,82.35,71409.0,74.787,74.8143,74.778,74.7961,71409.0
2016-08-15 10:30:00,82.36,82.38,82.35,82.36,50489.0,74.8052,74.8234,74.7961,74.8052,50489.0
2016-08-15 10:35:00,82.36,82.37,82.34,82.36,21684.0,74.8052,74.8143,74.787,74.8052,21684.0
2016-08-15 10:40:00,82.36,82.38,82.34,82.34,20755.0,74.8052,74.8234,74.787,74.787,20755.0
2016-08-15 10:45:00,82.34,82.38,82.33,82.34,23124.0,74.787,74.8234,74.778,74.787,23124.0
2016-08-15 10:50:00,82.35,82.36,82.31,82.33,16495.0,74.7961,74.8052,74.7598,74.778,16495.0
2016-08-15 10:55:00,82.33,82.34,82.29,82.31,20040.0,74.778,74.787,74.7416,74.7598,20040.0
2016-08-15 11:00:00,82.3,82.36,82.3,82.36,28727.0,74.7507,74.8052,74.7507,74.8052,28727.0
2016-08-15 11:05:00,82.36,82.36,82.3,82.33,321609.0,74.8052,74.8052,74.7507,74.778,321609.0
2016-08-15 11:10:00,82.33,82.36,82.31,82.32,55605.0,74.778,74.8052,74.7598,74.7689,55605.0
2016-08-15 11:15:00,82.33,82.36,82.33,82.35,21600.0,74.778,74.8052,74.778,74.7961,21600.0
2016-08-15 11:20:00,82.34,82.36,82.33,82.35,26498.0,74.787,74.8052,74.778,74.7961,26498.0
2016-08-15 11:25:00,82.35,82.37,82.34,82.35,26085.0,74.7961,74.8143,74.787,74.7961,26085.0
2016-08-15 11:30:00,82.36,82.37,82.31,82.32,16837.0,74.8052,74.8143,74.7598,74.7689,16837.0
2016-08-15 11:35:00,82.32,82.34,82.32,82.33,29658.0,74.7689,74.787,74.7689,74.778,29658.0
2016-08-15 11:40:00,82.33,82.35,82.32,82.35,18353.0,74.778,74.7961,74.7689,74.7961,18353.0
2016-08-15 11:45:00,82.34,82.35,82.32,82.32,27414.0,74.787,74.7961,74.7689,74.7689,27414.0
2016-08-15 11:50:00,82.32,82.33,82.3,82.32,12152.0,74.7689,74.778,74.7507,74.7689,12152.0
2016-08-15 11:55:00,82.32,82.32,82.3,82.31,39150.0,74.7689,74.7689,74.7507,74.7598,39150.0
2016-08-15 12:00:00,82.31,82.33,82.29,82.3,22674.0,74.7598,74.778,74.7416,74.7507,22674.0
2016-08-15 12:05:00,82.3,82.33,82.29,82.31,15486.0,74.7507,74.778,74.7416,74.7598,15486.0
2016-08-15 12:10:00,82.3,82.32,82.3,82.3,8070.0,74.7507,74.7689,74.7507,74.7507,8070.0
2016-08-15 12:15:00,82.31,82.31,82.29,82.3,21751.0,74.7598,74.7598,74.7416,74.7507,21751.0
2016-08-15 12:20:00,82.3,82.32,82.3,82.31,21664.0,74.7507,74.7689,74.7507,74.7598,21664.0
2016-08-15 12:25:00,82.32,82.33,82.31,82.33,20261.0,74.7689,74.778,74.7598,74.778,20261.0
2016-08-15 12:30:00,82.33,82.34,82.31,82.32,14586.0,74.778,74.787,74.7598,74.7689,14586.0
2016-08-15 12:35:00,82.33,82.33,82.31,82.31,16355.0,74.778,74.778,74.7598,74.7598,16355.0
2016-08-15 12:40:00,82.3,82.32,82.29,82.31,18771.0,74.7507,74.7689,74.7416,74.7598,18771.0
2016-08-15 12:45:00,82.31,82.31,82.29,82.3,4887.0,74.7598,74.7598,74.7416,74.7507,4887.0
2016-08-15 12:50:00,82.3,82.32,82.28,82.29,16978.0,74.7507,74.7689,74.7325,74.7416,16978.0
2016-08-15 12:55:00,82.28,82.28,82.26,82.28,23429.0,74.7325,74.7325,74.7144,74.7325,23429.0
2016-08-15 13:00:00,82.28,82.3,82.27,82.28,19914.0,74.7325,74.7507,74.7235,74.7325,19914.0
2016-08-15 13:05:00,82.27,82.27,82.25,82.25,9628.0,74.7235,74.7235,74.7053,74.7053,9628.0
2016-08-15 13:10:00,82.24,82.26,82.24,82.25,19524.0,74.6962,74.7144,74.6962,74.7053,19524.0
2016-08-15 13:15:00,82.26,82.28,82.25,82.28,14320.0,74.7144,74.7325,74.7053,74.7325,14320.0
2016-08-15 13:20:00,82.26,82.27,82.25,82.26,8443.0,74.7144,74.7235,74.7053,74.7144,8443.0
2016-08-15 13:25:00,82.25,82.28,82.25,82.28,11064.0,74.7053,74.7325,74.7053,74.7325,11064.0
2016-08-15 13:30:00,82.28,82.29,82.26,82.26,13398.0,74.7325,74.7416,74.7144,74.7144,13398.0
2016-08-15 13:35:00,82.26,82.27,82.23,82.23,15961.0,74.7144,74.7235,74.6871,74.6871,15961.0
2016-08-15 13:40:00,82.22,82.24,82.22,82.23,95313.0,74.678,74.6962,74.678,74.6871,95313.0
2016-08-15 13:45:00,82.23,82.25,82.23,82.25,58251.0,74.6871,74.7053,74.6871,74.7053,58251.0
2016-08-15 13:50:00,82.25,82.25,82.23,82.24,23874.0,74.7053,74.7053,74.6871,74.6962,23874.0
2016-08-15 13:55:00,82.23,82.24,82.21,82.21,19941.0,74.6871,74.6962,74.669,74.669,19941.0
2016-08-15 14:00:00,82.21,82.22,82.18,82.19,37211.0,74.669,74.678,74.6417,74.6508,37211.0
2016-08-15 14:05:00,82.19,82.2,82.18,82.19,19199.0,74.6508,74.6599,74.6417,74.6508,19199.0
2016-08-15 14:10:00,82.19,82.21,82.18,82.2,10366.0,74.6508,74.669,74.6417,74.6599,10366.0
2016-08-15 14:15:00,82.2,82.2,82.17,82.17,51014.0,74.6599,74.6599,74.6326,74.6326,51014.0
2016-08-15 14:20:00,82.17,82.19,82.17,82.18,19632.0,74.6326,74.6508,74.6326,74.6417,19632.0
2016-08-15 14:25:00,82.19,82.19,82.17,82.19,66880.0,74.6508,74.6508,74.6326,74.6508,66880.0
2016-08-15 14:30:00,82.19,82.21,82.18,82.2,29091.0,74.6508,74.669,74.6417,74.6599,29091.0
2016-08-15 14:35:00,82.19,82.2,82.19,82.2,13715.0,74.6508,74.6599,74.6508,74.6599,13715.0
2016-08-15 14:40:00,82.2,82.22,82.19,82.19,17915.0,74.6599,74.678,74.6508,74.6508,17915.0
2016-08-15 14:45:00,82.2,82.22,82.19,82.21,57168.0,74.6599,74.678,74.6508,74.669,57168.0
2016-08-15 14:50:00,82.21,82.22,82.2,82.2,9210.0,74.669,74.678,74.6599,74.6599,9210.0
2016-08-15 14:55:00,82.2,82.2,82.17,82.18,20479.0,74.6599,74.6599,74.6326,74.6417,20479.0
2016-08-15 15:00:00,82.19,82.19,82.18,82.19,10740.0,74.6508,74.6508,74.6417,74.6508,10740.0
2016-08-15 15:05:00,82.19,82.2,82.18,82.2,18969.0,74.6508,74.6599,74.6417,74.6599,18969.0
2016-08-15 15:10:00,82.2,82.2,82.17,82.17,18561.0,74.6599,74.6599,74.6326,74.6326,18561.0
2016-08-15 15:15:00,82.17,82.18,82.13,82.15,65534.0,74.6326,74.6417,74.5963,74.6145,65534.0
2016-08-15 15:20:00,82.15,82.15,82.13,82.13,24074.0,74.6145,74.6145,74.5963,74.5963,24074.0
2016-08-15 15:25:00,82.13,82.16,82.13,82.16,26063.0,74.5963,74.6235,74.5963,74.6235,26063.0
2016-08-15 15:30:00,82.16,82.17,82.14,82.16,24425.0,74.6235,74.6326,74.6054,74.6235,24425.0
2016-08-15 15:35:00,82.17,82.18,82.14,82.14,30575.0,74.6326,74.6417,74.6054,74.6054,30575.0
2016-08-15 15:40:00,82.15,82.19,82.14,82.19,29454.0,74.6145,74.6508,74.6054,74.6508,29454.0
2016-08-15 15:45:00,82.19,82.19,82.16,82.17,38503.0,74.6508,74.6508,74.6235,74.6326,38503.0
2016-08-15 15:50:00,82.16,82.17,82.14,82.14,36366.0,74.6235,74.6326,74.6054,74.6054,36366.0
2016-08-15 15:55:00,82.14,82.15,82.12,82.14,244730.0,74.6054,74.6145,74.5872,74.6054,244730.0
2016-08-16 09:30:00,81.96,82.06,81.75,81.77,123485.0,74.4419,74.5327,74.2512,74.2693,123485.0
2016-08-16 09:35:00,81.77,81.79,81.63,81.71,38143.0,74.2693,74.2875,74.1422,74.2148,38143.0
2016-08-16 09:40:00,81.72,81.77,81.67,81.7,26023.0,74.2239,74.2693,74.1785,74.2057,26023.0
2016-08-16 09:45:00,81.69,81.8,81.67,81.8,35990.0,74.1967,74.2966,74.1785,74.2966,35990.0
2016-08-16 09:50:00,81.79,81.95,81.78,81.94,25202.0,74.2875,74.4328,74.2784,74.4237,25202.0
2016-08-16 09:55:00,81.94,81.94,81.87,81.91,40507.0,74.4237,74.4237,74.3601,74.3965,40507.0
2016-08-16 10:00:00,81.91,81.99,81.88,81.99,25291.0,74.3965,74.4691,74.3692,74.4691,25291.0
2016-08-16 10:05:00,81.99,82.03,81.98,81.99,13930.0,74.4691,74.5055,74.4601,74.4691,13930.0
2016-08-16 10:10:00,81.99,82.06,81.99,82.04,10729.0,74.4691,74.5327,74.4691,74.5146,10729.0
2016-08-16 10:15:00,82.03,82.04,81.97,81.99,19239.0,74.5055,74.5146,74.451,74.4691,19239.0
2016-08-16 10:20:00,81.99,82.02,81.97,82.02,11566.0,74.4691,74.4964,74.451,74.4964,11566.0
2016-08-16 10:25:00,82.01,82.03,81.97,81.99,11848.0,74.4873,74.5055,74.451,74.4691,11848.0
2016-08-16 10:30:00,81.98,81.99,81.94,81.97,11628.0,74.4601,74.4691,74.4237,74.451,11628.0
2016-08-16 10:35:00,81.98,82.05,81.97,82.02,14021.0,74.4601,74.5236,74.451,74.4964,14021.0
2016-08-16 10:40:00,82.02,82.04,82.0,82.02,12027.0,74.4964,74.5146,74.4782,74.4964,12027.0
2016-08-16 10:45:00,82.03,82.04,81.95,81.96,17554.0,74.5055,74.5146,74.4328,74.4419,17554.0
2016-08-16 10:50:00,81.96,81.98,81.95,81.95,8808.0,74.4419,74.4601,74.4328,74.4328,8808.0
2016-08-16 10:55:00,81.95,81.95,81.89,81.92,32164.0,74.4328,74.4328,74.3783,74.4056,32164.0
2016-08-16 11:00:00,81.92,81.96,81.91,81.95,23346.0,74.4056,74.4419,74.3965,74.4328,23346.0
2016-08-16 11:05:00,81.94,81.97,81.94,81.96,13506.0,74.4237,74.451,74.4237,74.4419,13506.0
2016-08-16 11:10:00,81.95,81.98,81.94,81.95,16894.0,74.4328,74.4601,74.4237,74.4328,16894.0
2016-08-16 11:15:00,81.96,82.04,81.96,82.0,70763.0,74.4419,74.5146,74.4419,74.4782,70763.0
2016-08-16 11:20:00,82.01,82.03,81.99,82.01,13151.0,74.4873,74.5055,74.4691,74.4873,13151.0
2016-08-16 11:25:00,82.01,82.02,81.93,81.95,25370.0,74.4873,74.4964,74.4146,74.4328,25370.0
2016-08-16 11:30:00,81.95,81.96,81.87,81.87,28392.0,74.4328,74.4419,74.3601,74.3601,28392.0
2016-08-16 11:35:00,81.88,81.89,81.86,81.87,15086.0,74.3692,74.3783,74.3511,74.3601,15086.0
2016-08-16 11:40:00,81.88,81.92,81.88,81.89,16581.0,74.3692,74.4056,74.3692,74.3783,16581.0
2016-08-16 11:45:00,81.88,81.9,81.87,81.9,21890.0,74.3692,74.3874,74.3601,74.3874,21890.0
2016-08-16 11:50:00,81.91,81.91,81.88,81.88,36520.0,74.3965,74.3965,74.3692,74.3692,36520.0
2016-08-16 11:55:00,81.89,81.96,81.89,81.93,25675.0,74.3783,74.4419,74.3783,74.4146,25675.0
2016-08-16 12:00:00,81.92,81.93,81.89,81.89,15346.0,74.4056,74.4146,74.3783,74.3783,15346.0
2016-08-16 12:05:00,81.9,81.9,81.88,81.89,8767.0,74.3874,74.3874,74.3692,74.3783,8767.0
2016-08-16 12:10:00,81.88,81.9,81.88,81.9,10440.0,74.3692,74.3874,74.3692,74.3874,10440.0
2016-08-16 12:15:00,81.89,81.9,81.88,81.89,8883.0,74.3783,74.3874,74.3692,74.3783,8883.0
2016-08-16 12:20:00,81.9,81.9,81.86,81.87,7399.0,74.3874,74.3874,74.3511,74.3601,7399.0
2016-08-16 12:25:00,81.87,81.88,81.81,81.83,13174.0,74.3601,74.3692,74.3056,74.3238,13174.0
2016-08-16 12:30:00,81.83,81.83,81.8,81.82,4594.0,74.3238,74.3238,74.2966,74.3147,4594.0
2016-08-16 12:35:00,81.81,81.85,81.8,81.84,12445.0,74.3056,74.342,74.2966,74.3329,12445.0
2016-08-16 12:40:00,81.84,81.88,81.84,81.88,6485.0,74.3329,74.3692,74.3329,74.3692,6485.0
2016-08-16 12:45:00,81.88,81.9,81.86,81.89,9251.0,74.3692,74.3874,74.3511,74.3783,9251.0
2016-08-16 12:50:00,81.9,81.91,81.88,81.88,20123.0,74.3874,74.3965,74.3692,74.3692,20123.0
2016-08-16 12:55:00,81.87,81.9,81.86,81.89,10153.0,74.3601,74.3874,74.3511,74.3783,10153.0
2016-08-16 13:00:00,81.89,81.89,81.86,81.88,6941.0,74.3783,74.3783,74.3511,74.3692,6941.0
2016-08-16 13:05:00,81.88,81.88,81.85,81.85,4100.0,74.3692,74.3692,74.342,74.342,4100.0
2016-08-16 13:10:00,81.84,81.85,81.79,81.79,11038.0,74.3329,74.342,74.2875,74.2875,11038.0
2016-08-16 13:15:00,81.79,81.81,81.76,81.76,8106.0,74.2875,74.3056,74.2602,74.2602,8106.0
2016-08-16 13:20:00,81.76,81.77,81.73,81.74,24379.0,74.2602,74.2693,74.233,74.2421,24379.0
2016-08-16 13:25:00,81.73,81.78,81.73,81.77,5002.0,74.233,74.2784,74.233,74.2693,5002.0
2016-08-16 13:30:00,81.76,81.77,81.74,81.74,4617.0,74.2602,74.2693,74.2421,74.2421,4617.0
2016-08-16 13:35:00,81.74,81.75,81.72,81.75,12440.0,74.2421,74.2512,74.2239,74.2512,12440.0
2016-08-16 13:40:00,81.74,81.76,81.73,81.75,9726.0,74.2421,74.2602,74.233,74.2512,9726.0
2016-08-16 13:45:00,81.75,81.78,81.73,81.78,13432.0,74.2512,74.2784,74.233,74.2784,13432.0
2016-08-16 13:50:00,81.78,81.79,81.77,81.78,9659.0,74.2784,74.2875,74.2693,74.2784,9659.0
2016-08-16 13:55:00,81.78,81.8,81.77,81.77,13992.0,74.2784,74.2966,74.2693,74.2693,13992.0
2016-08-16 14:00:00,81.78,81.82,81.78,81.82,19665.0,74.2784,74.3147,74.2784,74.3147,19665.0
2016-08-16 14:05:00,81.81,81.82,81.79,81.8,11365.0,74.3056,74.3147,74.2875,74.2966,11365.0
2016-08-16 14:10:00,81.8,81.81,81.75,81.76,7624.0,74.2966,74.3056,74.2512,74.2602,7624.0
2016-08-16 14:15:00,81.76,81.77,81.74,81.74,19652.0,74.2602,74.2693,74.2421,74.2421,19652.0
2016-08-16 14:20:00,81.73,81.75,81.72,81.73,16132.0,74.233,74.2512,74.2239,74.233,16132.0
2016-08-16 14:25:00,81.73,81.78,81.7,81.75,13344.0,74.233,74.2784,74.2057,74.2512,13344.0
2016-08-16 14:30:00,81.76,81.76,81.73,81.73,20627.0,74.2602,74.2602,74.233,74.233,20627.0
2016-08-16 14:35:00,81.74,81.79,81.73,81.79,11540.0,74.2421,74.2875,74.233,74.2875,11540.0
2016-08-16 14:40:00,81.78,81.79,81.77,81.79,8037.0,74.2784,74.2875,74.2693,74.2875,8037.0
2016-08-16 14:45:00,81.79,81.8,81.77,81.8,17748.0,74.2875,74.2966,74.2693,74.2966,17748.0
2016-08-16 14:50:00,81.8,81.84,81.78,81.84,25122.0,74.2966,74.3329,74.2784,74.3329,25122.0
2016-08-16 14:55:00,81.83,81.83,81.81,81.82,10574.0,74.3238,74.3238,74.3056,74.3147,10574.0
2016-08-16 15:00:00,81.83,81.83,81.8,81.81,14747.0,74.3238,74.3238,74.2966,74.3056,14747.0
2016-08-16 15:05:00,81.81,81.84,81.8,81.81,12757.0,74.3056,74.3329,74.2966,74.3056,12757.0
2016-08-16 15:10:00,81.81,81.82,81.77,81.78,23050.0,74.3056,74.3147,74.2693,74.2784,23050.0
2016-08-16 15:15:00,81.78,81.79,81.77,81.78,27201.0,74.2784,74.2875,74.2693,74.2784,27201.0
2016-08-16 15:20:00,81.78,81.83,81.78,81.83,37977.0,74.2784,74.3238,74.2784,74.3238,37977.0
2016-08-16 15:25:00,81.83,81.83,81.8,81.83,25361.0,74.3238,74.3238,74.2966,74.3238,25361.0
2016-08-16 15:30:00,81.83,81.85,81.82,81.83,41189.0,74.3238,74.342,74.3147,74.3238,41189.0
2016-08-16 15:35:00,81.84,81.85,81.8,81.81,23617.0,74.3329,74.342,74.2966,74.3056,23617.0
2016-08-16 15:40:00,81.81,81.83,81.8,81.8,30809.0,74.3056,74.3238,74.2966,74.2966,30809.0
2016-08-16 15:45:00,81.8,81.83,81.8,81.81,51324.0,74.2966,74.3238,74.2966,74.3056,51324.0
2016-08-16 15:50:00,81.81,81.81,81.77,81.78,50552.0,74.3056,74.3056,74.2693,74.2784,50552.0
2016-08-16 15:55:00,81.77,81.78,81.7,81.7,194521.0,74.2693,74.2784,74.2057,74.2057,194521.0
2016-08-17 09:30:00,81.4,81.47,81.36,81.43,174237.0,73.9333,73.9968,73.8969,73.9605,174237.0
2016-08-17 09:35:00,81.43,81.44,81.32,81.37,92919.0,73.9605,73.9696,73.8606,73.906,92919.0
2016-08-17 09:40:00,81.37,81.42,81.32,81.32,106654.0,73.906,73.9514,73.8606,73.8606,106654.0
2016-08-17 09:45:00,81.33,81.33,81.28,81.3,272323.0,73.8697,73.8697,73.8243,73.8424,272323.0
2016-08-17 09:50:00,81.3,81.33,81.25,81.29,389929.0,73.8424,73.8697,73.797,73.8333,389929.0
2016-08-17 09:55:00,81.28,81.32,81.19,81.2,62086.0,73.8243,73.8606,73.7425,73.7516,62086.0
2016-08-17 10:00:00,81.2,81.23,81.15,81.16,80977.0,73.7516,73.7789,73.7062,73.7153,80977.0
2016-08-17 10:05:00,81.16,81.2,81.15,81.16,39528.0,73.7153,73.7516,73.7062,73.7153,39528.0
2016-08-17 10:10:00,81.16,81.27,81.15,81.26,33900.0,73.7153,73.8152,73.7062,73.8061,33900.0
2016-08-17 10:15:00,81.26,81.29,81.24,81.27,12829.0,73.8061,73.8333,73.7879,73.8152,12829.0
2016-08-17 10:20:00,81.27,81.28,81.24,81.26,19709.0,73.8152,73.8243,73.7879,73.8061,19709.0
2016-08-17 10:25:00,81.26,81.3,81.24,81.29,11453.0,73.8061,73.8424,73.7879,73.8333,11453.0
2016-08-17 10:30:00,81.29,81.32,81.28,81.3,76812.0,73.8333,73.8606,73.8243,73.8424,76812.0
2016-08-17 10:35:00,81.31,81.31,81.24,81.25,16332.0,73.8515,73.8515,73.7879,73.797,16332.0
2016-08-17 10:40:00,81.24,81.26,81.23,81.25,41493.0,73.7879,73.8061,73.7789,73.797,41493.0
2016-08-17 10:45:00,81.26,81.28,81.2,81.2,29341.0,73.8061,73.8243,73.7516,73.7516,29341.0
2016-08-17 10:50:00,81.2,81.22,81.18,81.22,33781.0,73.7516,73.7698,73.7334,73.7698,33781.0
2016-08-17 10:55:00,81.23,81.23,81.21,81.22,14000.0,73.7789,73.7789,73.7607,73.7698,14000.0
2016-08-17 11:00:00,81.22,81.24,81.2,81.21,20809.0,73.7698,73.7879,73.7516,73.7607,20809.0
2016-08-17 11:05:00,81.22,81.22,81.19,81.21,15952.0,73.7698,73.7698,73.7425,73.7607,15952.0
2016-08-17 11:10:00,81.21,81.21,81.18,81.19,8436.0,73.7607,73.7607,73.7334,73.7425,8436.0
2016-08-17 11:15:00,81.18,81.25,81.18,81.22,21625.0,73.7334,73.797,73.7334,73.7698,21625.0
2016-08-17 11:20:00,81.22,81.22,81.14,81.15,18089.0,73.7698,73.7698,73.6971,73.7062,18089.0
2016-08-17 11:25:00,81.14,81.15,81.09,81.11,9953.0,73.6971,73.7062,73.6517,73.6699,9953.0
2016-08-17 11:30:00,81.11,81.11,81.06,81.06,23593.0,73.6699,73.6699,73.6244,73.6244,23593.0
2016-08-17 11:35:00,81.05,81.08,81.01,81.03,27379.0,73.6154,73.6426,73.579,73.5972,27379.0
2016-08-17 11:40:00,81.03,81.05,81.03,81.04,31090.0,73.5972,73.6154,73.5972,73.6063,31090.0
2016-08-17 11:45:00,81.04,81.05,81.02,81.03,37699.0,73.6063,73.6154,73.5881,73.5972,37699.0
2016-08-17 11:50:00,81.03,81.07,81.03,81.04,15048.0,73.5972,73.6335,73.5972,73.6063,15048.0
2016-08-17 11:55:00,81.03,81.08,81.03,81.05,45676.0,73.5972,73.6426,73.5972,73.6154,45676.0
2016-08-17 12:00:00,81.05,81.08,81.04,81.07,13120.0,73.6154,73.6426,73.6063,73.6335,13120.0
2016-08-17 12:05:00,81.07,81.11,81.07,81.11,9053.0,73.6335,73.6699,73.6335,73.6699,9053.0
2016-08-17 12:10:00,81.11,81.13,81.11,81.13,12446.0,73.6699,73.688,73.6699,73.688,12446.0
2016-08-17 12:15:00,81.12,81.15,81.12,81.14,16442.0,73.6789,73.7062,73.6789,73.6971,16442.0
2016-08-17 12:20:00,81.14,81.18,81.13,81.18,20345.0,73.6971,73.7334,73.688,73.7334,20345.0
2016-08-17 12:25:00,81.19,81.22,81.17,81.21,28213.0,73.7425,73.7698,73.7244,73.7607,28213.0
2016-08-17 12:30:00,81.21,81.21,81.18,81.2,11415.0,73.7607,73.7607,73.7334,73.7516,11415.0
2016-08-17 12:35:00,81.2,81.21,81.17,81.19,18512.0,73.7516,73.7607,73.7244,73.7425,18512.0
2016-08-17 12:40:00,81.18,81.21,81.17,81.21,6981.0,73.7334,73.7607,73.7244,73.7607,6981.0
2016-08-17 12:45:00,81.21,81.36,81.21,81.36,28673.0,73.7607,73.8969,73.7607,73.8969,28673.0
2016-08-17 12:50:00,81.37,81.39,81.34,81.35,29971.0,73.906,73.9242,73.8788,73.8878,29971.0
2016-08-17 12:55:00,81.35,81.4,81.35,81.36,17318.0,73.8878,73.9333,73.8878,73.8969,17318.0
2016-08-17 13:00:00,81.37,81.39,81.33,81.34,12341.0,73.906,73.9242,73.8697,73.8788,12341.0
2016-08-17 13:05:00,81.34,81.36,81.31,81.32,12953.0,73.8788,73.8969,73.8515,73.8606,12953.0
2016-08-17 13:10:00,81.31,81.32,81.3,81.32,12135.0,73.8515,73.8606,73.8424,73.8606,12135.0
2016-08-17 13:15:00,81.32,81.33,81.29,81.3,8349.0,73.8606,73.8697,73.8333,73.8424,8349.0
2016-08-17 13:20:00,81.29,81.3,81.28,81.29,14190.0,73.8333,73.8424,73.8243,73.8333,14190.0
2016-08-17 13:25:00,81.28,81.31,81.28,81.31,13750.0,73.8243,73.8515,73.8243,73.8515,13750.0
2016-08-17 13:30:00,81.31,81.33,81.31,81.32,11646.0,73.8515,73.8697,73.8515,73.8606,11646.0
2016-08-17 13:35:00,81.32,81.41,81.32,81.4,14782.0,73.8606,73.9423,73.8606,73.9333,14782.0
2016-08-17 13:40:00,81.41,81.45,81.38,81.38,14063.0,73.9423,73.9787,73.9151,73.9151,14063.0
2016-08-17 13:45:00,81.38,81.38,81.35,81.35,17324.0,73.9151,73.9151,73.8878,73.8878,17324.0
2016-08-17 13:50:00,81.34,81.36,81.3,81.32,19303.0,73.8788,73.8969,73.8424,73.8606,19303.0
2016-08-17 13:55:00,81.32,81.32,81.27,81.28,7260.0,73.8606,73.8606,73.8152,73.8243,7260.0
2016-08-17 14:00:00,81.28,81.37,81.12,81.36,164824.0,73.8243,73.906,73.6789,73.8969,164824.0
2016-08-17 14:05:00,81.35,81.39,81.29,81.37,21008.0,73.8878,73.9242,73.8333,73.906,21008.0
2016-08-17 14:10:00,81.39,81.51,81.37,81.49,92335.0,73.9242,74.0332,73.906,74.015,92335.0
2016-08-17 14:15:00,81.49,81.5,81.39,81.42,40427.0,74.015,74.0241,73.9242,73.9514,40427.0
2016-08-17 14:20:00,81.43,81.46,81.38,81.39,44410.0,73.9605,73.9878,73.9151,73.9242,44410.0
2016-08-17 14:25:00,81.4,81.49,81.39,81.46,49190.0,73.9333,74.015,73.9242,73.9878,49190.0
2016-08-17 14:30:00,81.46,81.46,81.38,81.45,29512.0,73.9878,73.9878,73.9151,73.9787,29512.0
2016-08-17 14:35:00,81.45,81.46,81.4,81.44,21772.0,73.9787,73.9878,73.9333,73.9696,21772.0
2016-08-17 14:40:00,81.44,81.5,81.43,81.44,19057.0,73.9696,74.0241,73.9605,73.9696,19057.0
2016-08-17 14:45:00,81.44,81.51,81.44,81.49,16597.0,73.9696,74.0332,73.9696,74.015,16597.0
2016-08-17 14:50:00,81.5,81.5,81.43,81.46,14112.0,74.0241,74.0241,73.9605,73.9878,14112.0
2016-08-17 14:55:00,81.47,81.49,81.44,81.48,17347.0,73.9968,74.015,73.9696,74.0059,17347.0
2016-08-17 15:00:00,81.49,81.49,81.43,81.46,15665.0,74.015,74.015,73.9605,73.9878,15665.0
2016-08-17 15:05:00,81.46,81.49,81.42,81.42,25419.0,73.9878,74.015,73.9514,73.9514,25419.0
2016-08-17 15:10:00,81.42,81.44,81.4,81.43,85623.0,73.9514,73.9696,73.9333,73.9605,85623.0
2016-08-17 15:15:00,81.43,81.44,81.4,81.41,24397.0,73.9605,73.9696,73.9333,73.9423,24397.0
2016-08-17 15:20:00,81.41,81.45,81.4,81.44,29866.0,73.9423,73.9787,73.9333,73.9696,29866.0
2016-08-17 15:25:00,81.45,81.5,81.44,81.49,17328.0,73.9787,74.0241,73.9696,74.015,17328.0
2016-08-17 15:30:00,81.48,81.49,81.45,81.49,30146.0,74.0059,74.015,73.9787,74.015,30146.0
2016-08-17 15:35:00,81.5,81.51,81.48,81.51,20194.0,74.0241,74.0332,74.0059,74.0332,20194.0
2016-08-17 15:40:00,81.51,81.54,81.49,81.53,35758.0,74.0332,74.0604,74.015,74.0513,35758.0
2016-08-17 15:45:00,81.53,81.55,81.52,81.53,56910.0,74.0513,74.0695,74.0423,74.0513,56910.0
2016-08-17 15:50:00,81.54,81.56,81.52,81.53,64443.0,74.0604,74.0786,74.0423,74.0513,64443.0
2016-08-17 15:55:00,81.53,81.53,81.47,81.51,168309.0,74.0513,74.0513,73.9968,74.0332,168309.0
2016-08-18 09:30:00,81.55,81.64,81.48,81.57,40845.0,74.0695,74.1512,74.0059,74.0877,40845.0
2016-08-18 09:35:00,81.57,81.57,81.43,81.43,31925.0,74.0877,74.0877,73.9605,73.9605,31925.0
2016-08-18 09:40:00,81.43,81.44,81.3,81.36,45573.0,73.9605,73.9696,73.8424,73.8969,45573.0
2016-08-18 09:45:00,81.37,81.46,81.34,81.45,25074.0,73.906,73.9878,73.8788,73.9787,25074.0
2016-08-18 09:50:00,81.44,81.44,81.35,81.36,40139.0,73.9696,73.9696,73.8878,73.8969,40139.0
2016-08-18 09:55:00,81.35,81.46,81.34,81.46,82838.0,73.8878,73.9878,73.8788,73.9878,82838.0
2016-08-18 10:00:00,81.45,81.46,81.41,81.45,79472.0,73.9787,73.9878,73.9423,73.9787,79472.0
2016-08-18 10:05:00,81.46,81.48,81.42,81.44,71408.0,73.9878,74.0059,73.9514,73.9696,71408.0
2016-08-18 10:10:00,81.43,81.47,81.43,81.45,62721.0,73.9605,73.9968,73.9605,73.9787,62721.0
2016-08-18 10:15:00,81.45,81.49,81.45,81.45,54565.0,73.9787,74.015,73.9787,73.9787,54565.0
2016-08-18 10:20:00,81.46,81.48,81.41,81.41,33029.0,73.9878,74.0059,73.9423,73.9423,33029.0
2016-08-18 10:25:00,81.41,81.44,81.4,81.42,84337.0,73.9423,73.9696,73.9333,73.9514,84337.0
2016-08-18 10:30:00,81.43,81.54,81.43,81.54,138322.0,73.9605,74.0604,73.9605,74.0604,138322.0
2016-08-18 10:35:00,81.53,81.53,81.49,81.52,62152.0,74.0513,74.0513,74.015,74.0423,62152.0
2016-08-18 10:40:00,81.52,81.53,81.48,81.5,56405.0,74.0423,74.0513,74.0059,74.0241,56405.0
2016-08-18 10:45:00,81.5,81.52,81.48,81.52,46472.0,74.0241,74.0423,74.0059,74.0423,46472.0
2016-08-18 10:50:00,81.53,81.56,81.52,81.54,53295.0,74.0513,74.0786,74.0423,74.0604,53295.0
2016-08-18 10:55:00,81.54,81.59,81.54,81.57,66461.0,74.0604,74.1058,74.0604,74.0877,66461.0
2016-08-18 11:00:00,81.58,81.59,81.52,81.53,63556.0,74.0967,74.1058,74.0423,74.0513,63556.0
2016-08-18 11:05:00,81.53,81.57,81.52,81.56,69235.0,74.0513,74.0877,74.0423,74.0786,69235.0
2016-08-18 11:10:00,81.56,81.57,81.54,81.56,74207.0,74.0786,74.0877,74.0604,74.0786,74207.0
2016-08-18 11:15:00,81.56,81.58,81.55,81.56,50543.0,74.0786,74.0967,74.0695,74.0786,50543.0
2016-08-18 11:20:00,81.56,81.57,81.53,81.56,62531.0,74.0786,74.0877,74.0513,74.0786,62531.0
2016-08-18 11:25:00,81.56,81.58,81.54,81.58,92708.0,74.0786,74.0967,74.0604,74.0967,92708.0
2016-08-18 11:30:00,81.58,81.6,81.56,81.58,57205.0,74.0967,74.1149,74.0786,74.0967,57205.0
2016-08-18 11:35:00,81.58,81.58,81.55,81.56,44997.0,74.0967,74.0967,74.0695,74.0786,44997.0
2016-08-18 11:40:00,81.55,81.56,81.52,81.52,40642.0,74.0695,74.0786,74.0423,74.0423,40642.0
2016-08-18 11:45:00,81.53,81.54,81.51,81.53,103210.0,74.0513,74.0604,74.0332,74.0513,103210.0
2016-08-18 11:50:00,81.53,81.54,81.51,81.52,21614.0,74.0513,74.0604,74.0332,74.0423,21614.0
2016-08-18 11:55:00,81.52,81.52,81.49,81.5,67088.0,74.0423,74.0423,74.015,74.0241,67088.0
2016-08-18 12:00:00,81.49,81.5,81.48,81.5,56687.0,74.015,74.0241,74.0059,74.0241,56687.0
2016-08-18 12:05:00,81.5,81.55,81.5,81.55,28455.0,74.0241,74.0695,74.0241,74.0695,28455.0
2016-08-18 12:10:00,81.54,81.55,81.51,81.52,20382.0,74.0604,74.0695,74.0332,74.0423,20382.0
2016-08-18 12:15:00,81.52,81.53,81.5,81.51,47234.0,74.0423,74.0513,74.0241,74.0332,47234.0
2016-08-18 12:20:00,81.5,81.5,81.43,81.43,55388.0,74.0241,74.0241,73.9605,73.9605,55388.0
2016-08-18 12:25:00,81.43,81.44,81.4,81.4,46776.0,73.9605,73.9696,73.9333,73.9333,46776.0
2016-08-18 12:30:00,81.39,81.4,81.37,81.4,16309.0,73.9242,73.9333,73.906,73.9333,16309.0
2016-08-18 12:35:00,81.4,81.4,81.33,81.36,51199.0,73.9333,73.9333,73.8697,73.8969,51199.0
2016-08-18 12:40:00,81.37,81.41,81.36,81.41,23817.0,73.906,73.9423,73.8969,73.9423,23817.0
2016-08-18 12:45:00,81.41,81.43,81.39,81.41,64856.0,73.9423,73.9605,73.9242,73.9423,64856.0
2016-08-18 12:50:00,81.41,81.42,81.39,81.39,4895.0,73.9423,73.9514,73.9242,73.9242,4895.0
2016-08-18 12:55:00,81.39,81.39,81.36,81.37,34202.0,73.9242,73.9242,73.8969,73.906,34202.0
2016-08-18 13:00:00,81.37,81.42,81.36,81.4,49199.0,73.906,73.9514,73.8969,73.9333,49199.0
2016-08-18 13:05:00,81.41,81.43,81.4,81.43,5555.0,73.9423,73.9605,73.9333,73.9605,5555.0
2016-08-18 13:10:00,81.43,81.47,81.42,81.42,34077.0,73.9605,73.9968,73.9514,73.9514,34077.0
2016-08-18 13:15:00,81.43,81.44,81.42,81.43,27617.0,73.9605,73.9696,73.9514,73.9605,27617.0
2016-08-18 13:20:00,81.42,81.45,81.42,81.43,48501.0,73.9514,73.9787,73.9514,73.9605,48501.0
2016-08-18 13:25:00,81.43,81.45,81.42,81.44,18723.0,73.9605,73.9787,73.9514,73.9696,18723.0
2016-08-18 13:30:00,81.44,81.47,81.43,81.44,36914.0,73.9696,73.9968,73.9605,73.9696,36914.0
2016-08-18 13:35:00,81.44,81.49,81.43,81.49,29388.0,73.9696,74.015,73.9605,74.015,29388.0
2016-08-18 13:40:00,81.48,81.54,81.48,81.53,82729.0,74.0059,74.0604,74.0059,74.0513,82729.0
2016-08-18 13:45:00,81.54,81.54,81.51,81.52,13623.0,74.0604,74.0604,74.0332,74.0423,13623.0
2016-08-18 13:50:00,81.51,81.51,81.48,81.5,57897.0,74.0332,74.0332,74.0059,74.0241,57897.0
2016-08-18 13:55:00,81.5,81.52,81.49,81.51,20305.0,74.0241,74.0423,74.015,74.0332,20305.0
2016-08-18 14:00:00,81.51,81.52,81.5,81.51,63545.0,74.0332,74.0423,74.0241,74.0332,63545.0
2016-08-18 14:05:00,81.52,81.52,81.47,81.5,119589.0,74.0423,74.0423,73.9968,74.0241,119589.0
2016-08-18 14:10:00,81.5,81.53,81.5,81.51,44364.0,74.0241,74.0513,74.0241,74.0332,44364.0
2016-08-18 14:15:00,81.51,81.53,81.51,81.51,20927.0,74.0332,74.0513,74.0332,74.0332,20927.0
2016-08-18 14:20:00,81.51,81.52,81.49,81.5,46085.0,74.0332,74.0423,74.015,74.0241,46085.0
2016-08-18 14:25:00,81.5,81.52,81.48,81.48,46193.0,74.0241,74.0423,74.0059,74.0059,46193.0
2016-08-18 14:30:00,81.48,81.49,81.44,81.46,81588.0,74.0059,74.015,73.9696,73.9878,81588.0
2016-08-18 14:35:00,81.46,81.48,81.44,81.45,49452.0,73.9878,74.0059,73.9696,73.9787,49452.0
2016-08-18 14:40:00,81.45,81.48,81.45,81.48,29370.0,73.9787,74.0059,73.9787,74.0059,29370.0
2016-08-18 14:45:00,81.48,81.48,81.44,81.47,52367.0,74.0059,74.0059,73.9696,73.9968,52367.0
2016-08-18 14:50:00,81.47,81.47,81.43,81.44,12889.0,73.9968,73.9968,73.9605,73.9696,12889.0
2016-08-18 14:55:00,81.44,81.44,81.41,81.43,64256.0,73.9696,73.9696,73.9423,73.9605,64256.0
2016-08-18 15:00:00,81.43,81.46,81.43,81.46,30190.0,73.9605,73.9878,73.9605,73.9878,30190.0
2016-08-18 15:05:00,81.46,81.49,81.46,81.49,77404.0,73.9878,74.015,73.9878,74.015,77404.0
2016-08-18 15:10:00,81.49,81.49,81.45,81.45,35169.0,74.015,74.015,73.9787,73.9787,35169.0
2016-08-18 15:15:00,81.46,81.48,81.45,81.45,28199.0,73.9878,74.0059,73.9787,73.9787,28199.0
2016-08-18 15:20:00,81.46,81.47,81.45,81.46,62956.0,73.9878,73.9968,73.9787,73.9878,62956.0
2016-08-18 15:25:00,81.47,81.47,81.46,81.47,56830.0,73.9968,73.9968,73.9878,73.9968,56830.0
2016-08-18 15:30:00,81.47,81.47,81.43,81.45,77088.0,73.9968,73.9968,73.9605,73.9787,77088.0
2016-08-18 15:35:00,81.45,81.45,81.42,81.42,48379.0,73.9787,73.9787,73.9514,73.9514,48379.0
2016-08-18 15:40:00,81.42,81.46,81.41,81.45,144129.0,73.9514,73.9878,73.9423,73.9787,144129.0
2016-08-18 15:45:00,81.45,81.46,81.41,81.42,67763.0,73.9787,73.9878,73.9423,73.9514,67763.0
2016-08-18 15:50:00,81.42,81.44,81.41,81.44,231924.0,73.9514,73.9696,73.9423,73.9696,231924.0
2016-08-18 15:55:00,81.43,81.47,81.43,81.47,361892.0,73.9605,73.9968,73.9605,73.9968,361892.0
2016-08-19 09:30:00,81.35,81.46,81.21,81.26,81254.0,73.8878,73.9878,73.7607,73.8061,81254.0
2016-08-19 09:35:00,81.25,81.34,81.25,81.25,73433.0,73.797,73.8788,73.797,73.797,73433.0
2016-08-19 09:40:00,81.25,81.36,81.19,81.36,70123.0,73.797,73.8969,73.7425,73.8969,70123.0
2016-08-19 09:45:00,81.36,81.36,81.29,81.33,80145.0,73.8969,73.8969,73.8333,73.8697,80145.0
2016-08-19 09:50:00,81.32,81.41,81.32,81.36,61773.0,73.8606,73.9423,73.8606,73.8969,61773.0
2016-08-19 09:55:00,81.36,81.41,81.32,81.32,23069.0,73.8969,73.9423,73.8606,73.8606,23069.0
2016-08-19 10:00:00,81.33,81.38,81.33,81.34,49076.0,73.8697,73.9151,73.8697,73.8788,49076.0
2016-08-19 10:05:00,81.34,81.41,81.31,81.41,87317.0,73.8788,73.9423,73.8515,73.9423,87317.0
2016-08-19 10:10:00,81.41,81.41,81.34,81.39,11945.0,73.9423,73.9423,73.8788,73.9242,11945.0
2016-08-19 10:15:00,81.39,81.42,81.37,81.42,12222.0,73.9242,73.9514,73.906,73.9514,12222.0
2016-08-19 10:20:00,81.42,81.51,81.42,81.51,89379.0,73.9514,74.0332,73.9514,74.0332,89379.0
2016-08-19 10:25:00,81.52,81.58,81.52,81.58,24535.0,74.0423,74.0967,74.0423,74.0967,24535.0
2016-08-19 10:30:00,81.57,81.6,81.53,81.54,11759.0,74.0877,74.1149,74.0513,74.0604,11759.0
2016-08-19 10:35:00,81.54,81.57,81.53,81.56,8431.0,74.0604,74.0877,74.0513,74.0786,8431.0
2016-08-19 10:40:00,81.56,81.65,81.56,81.63,16364.0,74.0786,74.1603,74.0786,74.1422,16364.0
2016-08-19 10:45:00,81.63,81.65,81.6,81.62,10576.0,74.1422,74.1603,74.1149,74.1331,10576.0
2016-08-19 10:50:00,81.61,81.61,81.56,81.58,14584.0,74.124,74.124,74.0786,74.0967,14584.0
2016-08-19 10:55:00,81.58,81.59,81.56,81.57,65045.0,74.0967,74.1058,74.0786,74.0877,65045.0
2016-08-19 11:00:00,81.56,81.59,81.54,81.58,16744.0,74.0786,74.1058,74.0604,74.0967,16744.0
2016-08-19 11:05:00,81.58,81.62,81.58,81.61,8917.0,74.0967,74.1331,74.0967,74.124,8917.0
2016-08-19 11:10:00,81.62,81.63,81.6,81.61,7367.0,74.1331,74.1422,74.1149,74.124,7367.0
2016-08-19 11:15:00,81.61,81.64,81.61,81.63,13078.0,74.124,74.1512,74.124,74.1422,13078.0
2016-08-19 11:20:00,81.63,81.64,81.6,81.64,64496.0,74.1422,74.1512,74.1149,74.1512,64496.0
2016-08-19 11:25:00,81.64,81.67,81.64,81.66,18863.0,74.1512,74.1785,74.1512,74.1694,18863.0
2016-08-19 11:30:00,81.66,81.67,81.6,81.61,13888.0,74.1694,74.1785,74.1149,74.124,13888.0
2016-08-19 11:35:00,81.61,81.61,81.56,81.57,18356.0,74.124,74.124,74.0786,74.0877,18356.0
2016-08-19 11:40:00,81.58,81.58,81.54,81.54,13242.0,74.0967,74.0967,74.0604,74.0604,13242.0
2016-08-19 11:45:00,81.54,81.57,81.53,81.56,13691.0,74.0604,74.0877,74.0513,74.0786,13691.0
2016-08-19 11:50:00,81.56,81.59,81.55,81.56,16947.0,74.0786,74.1058,74.0695,74.0786,16947.0
2016-08-19 11:55:00,81.57,81.59,81.55,81.59,26069.0,74.0877,74.1058,74.0695,74.1058,26069.0
2016-08-19 12:00:00,81.59,81.61,81.58,81.59,18077.0,74.1058,74.124,74.0967,74.1058,18077.0
2016-08-19 12:05:00,81.6,81.6,81.57,81.59,5698.0,74.1149,74.1149,74.0877,74.1058,5698.0
2016-08-19 12:10:00,81.59,81.6,81.58,81.6,8312.0,74.1058,74.1149,74.0967,74.1149,8312.0
2016-08-19 12:15:00,81.59,81.6,81.5,81.51,36111.0,74.1058,74.1149,74.0241,74.0332,36111.0
2016-08-19 12:20:00,81.5,81.51,81.49,81.51,10975.0,74.0241,74.0332,74.015,74.0332,10975.0
2016-08-19 12:25:00,81.51,81.53,81.5,81.52,5849.0,74.0332,74.0513,74.0241,74.0423,5849.0
2016-08-19 12:30:00,81.52,81.52,81.48,81.48,8838.0,74.0423,74.0423,74.0059,74.0059,8838.0
2016-08-19 12:35:00,81.48,81.5,81.46,81.48,12610.0,74.0059,74.0241,73.9878,74.0059,12610.0
2016-08-19 12:40:00,81.48,81.48,81.44,81.45,22445.0,74.0059,74.0059,73.9696,73.9787,22445.0
2016-08-19 12:45:00,81.45,81.46,81.39,81.39,9528.0,73.9787,73.9878,73.9242,73.9242,9528.0
2016-08-19 12:50:00,81.39,81.39,81.32,81.35,12427.0,73.9242,73.9242,73.8606,73.8878,12427.0
2016-08-19 12:55:00,81.35,81.35,81.32,81.34,15198.0,73.8878,73.8878,73.8606,73.8788,15198.0
2016-08-19 13:00:00,81.33,81.33,81.31,81.32,7948.0,73.8697,73.8697,73.8515,73.8606,7948.0
2016-08-19 13:05:00,81.31,81.35,81.31,81.35,22103.0,73.8515,73.8878,73.8515,73.8878,22103.0
2016-08-19 13:10:00,81.35,81.37,81.35,81.36,11651.0,73.8878,73.906,73.8878,73.8969,11651.0
2016-08-19 13:15:00,81.36,81.37,81.32,81.32,12135.0,73.8969,73.906,73.8606,73.8606,12135.0
2016-08-19 13:20:00,81.33,81.35,81.32,81.33,6164.0,73.8697,73.8878,73.8606,73.8697,6164.0
2016-08-19 13:25:00,81.33,81.37,81.32,81.37,52340.0,73.8697,73.906,73.8606,73.906,52340.0
2016-08-19 13:30:00,81.37,81.37,81.33,81.35,18875.0,73.906,73.906,73.8697,73.8878,18875.0
2016-08-19 13:35:00,81.34,81.37,81.34,81.37,11788.0,73.8788,73.906,73.8788,73.906,11788.0
2016-08-19 13:40:00,81.37,81.39,81.37,81.38,14411.0,73.906,73.9242,73.906,73.9151,14411.0
2016-08-19 13:45:00,81.38,81.42,81.37,81.42,7642.0,73.9151,73.9514,73.906,73.9514,7642.0
2016-08-19 13:50:00,81.42,81.43,81.39,81.4,138251.0,73.9514,73.9605,73.9242,73.9333,138251.0
2016-08-19 13:55:00,81.4,81.41,81.37,81.38,11065.0,73.9333,73.9423,73.906,73.9151,11065.0
2016-08-19 14:00:00,81.38,81.41,81.37,81.39,14482.0,73.9151,73.9423,73.906,73.9242,14482.0
2016-08-19 14:05:00,81.39,81.4,81.38,81.4,9194.0,73.9242,73.9333,73.9151,73.9333,9194.0
2016-08-19 14:10:00,81.39,81.42,81.38,81.41,23117.0,73.9242,73.9514,73.9151,73.9423,23117.0
2016-08-19 14:15:00,81.42,81.45,81.41,81.43,13709.0,73.9514,73.9787,73.9423,73.9605,13709.0
2016-08-19 14:20:00,81.44,81.45,81.42,81.43,11740.0,73.9696,73.9787,73.9514,73.9605,11740.0
2016-08-19 14:25:00,81.43,81.43,81.41,81.41,11899.0,73.9605,73.9605,73.9423,73.9423,11899.0
2016-08-19 14:30:00,81.42,81.47,81.41,81.45,21032.0,73.9514,73.9968,73.9423,73.9787,21032.0
2016-08-19 14:35:00,81.45,81.45,81.41,81.42,8601.0,73.9787,73.9787,73.9423,73.9514,8601.0
2016-08-19 14:40:00,81.42,81.46,81.42,81.46,8877.0,73.9514,73.9878,73.9514,73.9878,8877.0
2016-08-19 14:45:00,81.46,81.47,81.46,81.47,13316.0,73.9878,73.9968,73.9878,73.9968,13316.0
2016-08-19 14:50:00,81.47,81.52,81.46,81.51,43576.0,73.9968,74.0423,73.9878,74.0332,43576.0
2016-08-19 14:55:00,81.52,81.52,81.48,81.49,24676.0,74.0423,74.0423,74.0059,74.015,24676.0
2016-08-19 15:00:00,81.5,81.51,81.48,81.48,19303.0,74.0241,74.0332,74.0059,74.0059,19303.0
2016-08-19 15:05:00,81.48,81.51,81.48,81.5,16247.0,74.0059,74.0332,74.0059,74.0241,16247.0
2016-08-19 15:10:00,81.51,81.51,81.47,81.48,28128.0,74.0332,74.0332,73.9968,74.0059,28128.0
2016-08-19 15:15:00,81.49,81.51,81.48,81.51,26907.0,74.015,74.0332,74.0059,74.0332,26907.0
2016-08-19 15:20:00,81.51,81.53,81.5,81.51,57115.0,74.0332,74.0513,74.0241,74.0332,57115.0
2016-08-19 15:25:00,81.51,81.55,81.51,81.55,26008.0,74.0332,74.0695,74.0332,74.0695,26008.0
2016-08-19 15:30:00,81.55,81.56,81.52,81.54,89933.0,74.0695,74.0786,74.0423,74.0604,89933.0
2016-08-19 15:35:00,81.54,81.55,81.49,81.52,86789.0,74.0604,74.0695,74.015,74.0423,86789.0
2016-08-19 15:40:00,81.51,81.52,81.49,81.5,49824.0,74.0332,74.0423,74.015,74.0241,49824.0
2016-08-19 15:45:00,81.5,81.51,81.48,81.49,60262.0,74.0241,74.0332,74.0059,74.015,60262.0
2016-08-19 15:50:00,81.49,81.51,81.47,81.49,180100.0,74.015,74.0332,73.9968,74.015,180100.0
2016-08-19 15:55:00,81.48,81.49,81.45,81.47,462832.0,74.0059,74.015,73.9787,73.9968,462832.0
2016-08-22 09:30:00,81.42,81.48,81.26,81.28,97548.0,73.9514,74.0059,73.8061,73.8243,97548.0
2016-08-22 09:35:00,81.27,81.37,81.2,81.35,101170.0,73.8152,73.906,73.7516,73.8878,101170.0
2016-08-22 09:40:00,81.34,81.36,81.25,81.34,221253.0,73.8788,73.8969,73.797,73.8788,221253.0
2016-08-22 09:45:00,81.35,81.38,81.22,81.22,134572.0,73.8878,73.9151,73.7698,73.7698,134572.0
2016-08-22 09:50:00,81.22,81.3,81.19,81.2,87057.0,73.7698,73.8424,73.7425,73.7516,87057.0
2016-08-22 09:55:00,81.19,81.31,81.18,81.31,37603.0,73.7425,73.8515,73.7334,73.8515,37603.0
2016-08-22 10:00:00,81.3,81.31,81.21,81.21,30865.0,73.8424,73.8515,73.7607,73.7607,30865.0
2016-08-22 10:05:00,81.21,81.28,81.21,81.23,16126.0,73.7607,73.8243,73.7607,73.7789,16126.0
2016-08-22 10:10:00,81.23,81.26,81.21,81.25,20750.0,73.7789,73.8061,73.7607,73.797,20750.0
2016-08-22 10:15:00,81.26,81.49,81.26,81.46,73520.0,73.8061,74.015,73.8061,73.9878,73520.0
2016-08-22 10:20:00,81.45,81.49,81.43,81.49,48582.0,73.9787,74.015,73.9605,74.015,48582.0
2016-08-22 10:25:00,81.49,81.54,81.49,81.5,25039.0,74.015,74.0604,74.015,74.0241,25039.0
2016-08-22 10:30:00,81.51,81.52,81.48,81.5,12795.0,74.0332,74.0423,74.0059,74.0241,12795.0
2016-08-22 10:35:00,81.5,81.5,81.43,81.43,9213.0,74.0241,74.0241,73.9605,73.9605,9213.0
2016-08-22 10:40:00,81.44,81.45,81.43,81.45,15759.0,73.9696,73.9787,73.9605,73.9787,15759.0
2016-08-22 10:45:00,81.45,81.47,81.44,81.44,19719.0,73.9787,73.9968,73.9696,73.9696,19719.0
2016-08-22 10:50:00,81.44,81.45,81.42,81.44,11363.0,73.9696,73.9787,73.9514,73.9696,11363.0
2016-08-22 10:55:00,81.43,81.46,81.41,81.42,23420.0,73.9605,73.9878,73.9423,73.9514,23420.0
2016-08-22 11:00:00,81.42,81.45,81.41,81.43,12920.0,73.9514,73.9787,73.9423,73.9605,12920.0
2016-08-22 11:05:00,81.43,81.46,81.42,81.44,24466.0,73.9605,73.9878,73.9514,73.9696,24466.0
2016-08-22 11:10:00,81.44,81.45,81.43,81.44,26751.0,73.9696,73.9787,73.9605,73.9696,26751.0
2016-08-22 11:15:00,81.43,81.44,81.33,81.34,31684.0,73.9605,73.9696,73.8697,73.8788,31684.0
2016-08-22 11:20:00,81.32,81.33,81.22,81.24,42034.0,73.8606,73.8697,73.7698,73.7879,42034.0
2016-08-22 11:25:00,81.24,81.27,81.23,81.26,20600.0,73.7879,73.8152,73.7789,73.8061,20600.0
2016-08-22 11:30:00,81.25,81.25,81.21,81.25,23290.0,73.797,73.797,73.7607,73.797,23290.0
2016-08-22 11:35:00,81.26,81.29,81.25,81.27,24032.0,73.8061,73.8333,73.797,73.8152,24032.0
2016-08-22 11:40:00,81.27,81.3,81.27,81.28,14830.0,73.8152,73.8424,73.8152,73.8243,14830.0
2016-08-22 11:45:00,81.27,81.28,81.25,81.27,10716.0,73.8152,73.8243,73.797,73.8152,10716.0
2016-08-22 11:50:00,81.28,81.32,81.28,81.31,15929.0,73.8243,73.8606,73.8243,73.8515,15929.0
2016-08-22 11:55:00,81.31,81.33,81.29,81.3,5432.0,73.8515,73.8697,73.8333,73.8424,5432.0
2016-08-22 12:00:00,81.3,81.32,81.26,81.3,9980.0,73.8424,73.8606,73.8061,73.8424,9980.0
2016-08-22 12:05:00,81.29,81.31,81.28,81.29,7428.0,73.8333,73.8515,73.8243,73.8333,7428.0
2016-08-22 12:10:00,81.28,81.29,81.25,81.28,10997.0,73.8243,73.8333,73.797,73.8243,10997.0
2016-08-22 12:15:00,81.28,81.3,81.27,81.28,9843.0,73.8243,73.8424,73.8152,73.8243,9843.0
2016-08-22 12:20:00,81.28,81.4,81.28,81.4,24844.0,73.8243,73.9333,73.8243,73.9333,24844.0
2016-08-22 12:25:00,81.41,81.52,81.41,81.45,33028.0,73.9423,74.0423,73.9423,73.9787,33028.0
2016-08-22 12:30:00,81.45,81.46,81.44,81.45,14181.0,73.9787,73.9878,73.9696,73.9787,14181.0
2016-08-22 12:35:00,81.44,81.45,81.42,81.42,6565.0,73.9696,73.9787,73.9514,73.9514,6565.0
2016-08-22 12:40:00,81.42,81.44,81.4,81.4,34018.0,73.9514,73.9696,73.9333,73.9333,34018.0
2016-08-22 12:45:00,81.4,81.43,81.36,81.42,67587.0,73.9333,73.9605,73.8969,73.9514,67587.0
2016-08-22 12:50:00,81.42,81.44,81.4,81.42,65411.0,73.9514,73.9696,73.9333,73.9514,65411.0
2016-08-22 12:55:00,81.42,81.43,81.37,81.41,21031.0,73.9514,73.9605,73.906,73.9423,21031.0
2016-08-22 13:00:00,81.4,81.43,81.39,81.4,54566.0,73.9333,73.9605,73.9242,73.9333,54566.0
2016-08-22 13:05:00,81.4,81.44,81.38,81.44,65188.0,73.9333,73.9696,73.9151,73.9696,65188.0
2016-08-22 13:10:00,81.44,81.45,81.41,81.44,50492.0,73.9696,73.9787,73.9423,73.9696,50492.0
2016-08-22 13:15:00,81.44,81.45,81.4,81.42,27180.0,73.9696,73.9787,73.9333,73.9514,27180.0
2016-08-22 13:20:00,81.43,81.44,81.26,81.26,25910.0,73.9605,73.9696,73.8061,73.8061,25910.0
2016-08-22 13:25:00,81.26,81.31,81.23,81.3,27512.0,73.8061,73.8515,73.7789,73.8424,27512.0
2016-08-22 13:30:00,81.3,81.3,81.26,81.28,12313.0,73.8424,73.8424,73.8061,73.8243,12313.0
2016-08-22 13:35:00,81.28,81.28,81.25,81.27,7418.0,73.8243,73.8243,73.797,73.8152,7418.0
2016-08-22 13:40:00,81.28,81.33,81.28,81.33,16311.0,73.8243,73.8697,73.8243,73.8697,16311.0
2016-08-22 13:45:00,81.33,81.42,81.33,81.41,23399.0,73.8697,73.9514,73.8697,73.9423,23399.0
2016-08-22 13:50:00,81.41,81.42,81.38,81.39,7058.0,73.9423,73.9514,73.9151,73.9242,7058.0
2016-08-22 13:55:00,81.39,81.42,81.38,81.39,9618.0,73.9242,73.9514,73.9151,73.9242,9618.0
2016-08-22 14:00:00,81.39,81.45,81.39,81.44,15922.0,73.9242,73.9787,73.9242,73.9696,15922.0
2016-08-22 14:05:00,81.44,81.45,81.42,81.44,12677.0,73.9696,73.9787,73.9514,73.9696,12677.0
2016-08-22 14:10:00,81.43,81.44,81.4,81.44,43742.0,73.9605,73.9696,73.9333,73.9696,43742.0
2016-08-22 14:15:00,81.44,81.44,81.39,81.4,120454.0,73.9696,73.9696,73.9242,73.9333,120454.0
2016-08-22 14:20:00,81.4,81.43,81.4,81.41,9084.0,73.9333,73.9605,73.9333,73.9423,9084.0
2016-08-22 14:25:00,81.4,81.41,81.31,81.32,36588.0,73.9333,73.9423,73.8515,73.8606,36588.0
2016-08-22 14:30:00,81.31,81.37,81.31,81.36,31789.0,73.8515,73.906,73.8515,73.8969,31789.0
2016-08-22 14:35:00,81.35,81.38,81.33,81.38,19929.0,73.8878,73.9151,73.8697,73.9151,19929.0
2016-08-22 14:40:00,81.39,81.42,81.38,81.4,28584.0,73.9242,73.9514,73.9151,73.9333,28584.0
2016-08-22 14:45:00,81.41,81.41,81.37,81.39,36908.0,73.9423,73.9423,73.906,73.9242,36908.0
2016-08-22 14:50:00,81.39,81.42,81.37,81.37,13235.0,73.9242,73.9514,73.906,73.906,13235.0
2016-08-22 14:55:00,81.38,81.38,81.34,81.36,26032.0,73.9151,73.9151,73.8788,73.8969,26032.0
2016-08-22 15:00:00,81.36,81.4,81.36,81.39,13114.0,73.8969,73.9333,73.8969,73.9242,13114.0
2016-08-22 15:05:00,81.39,81.43,81.38,81.42,26941.0,73.9242,73.9605,73.9151,73.9514,26941.0
2016-08-22 15:10:00,81.42,81.43,81.4,81.41,25299.0,73.9514,73.9605,73.9333,73.9423,25299.0
2016-08-22 15:15:00,81.41,81.42,81.37,81.41,20805.0,73.9423,73.9514,73.906,73.9423,20805.0
2016-08-22 15:20:00,81.41,81.41,81.38,81.41,23612.0,73.9423,73.9423,73.9151,73.9423,23612.0
2016-08-22 15:25:00,81.4,81.44,81.39,81.42,23944.0,73.9333,73.9696,73.9242,73.9514,23944.0
2016-08-22 15:30:00,81.42,81.44,81.41,81.42,51926.0,73.9514,73.9696,73.9423,73.9514,51926.0
2016-08-22 15:35:00,81.42,81.43,81.38,81.4,30942.0,73.9514,73.9605,73.9151,73.9333,30942.0
2016-08-22 15:40:00,81.39,81.43,81.38,81.41,20215.0,73.9242,73.9605,73.9151,73.9423,20215.0
2016-08-22 15:45:00,81.4,81.42,81.39,81.4,27311.0,73.9333,73.9514,73.9242,73.9333,27311.0
2016-08-22 15:50:00,81.4,81.41,81.36,81.39,51611.0,73.9333,73.9423,73.8969,73.9242,51611.0
2016-08-22 15:55:00,81.39,81.42,81.37,81.4,165714.0,73.9242,73.9514,73.906,73.9333,165714.0
2016-08-23 09:30:00,81.8,81.89,81.77,81.81,152302.0,74.2966,74.3783,74.2693,74.3056,152302.0
2016-08-23 09:35:00,81.81,81.93,81.81,81.82,83893.0,74.3056,74.4146,74.3056,74.3147,83893.0
2016-08-23 09:40:00,81.83,81.86,81.77,81.79,65786.0,74.3238,74.3511,74.2693,74.2875,65786.0
2016-08-23 09:45:00,81.79,81.86,81.78,81.79,65380.0,74.2875,74.3511,74.2784,74.2875,65380.0
2016-08-23 09:50:00,81.8,81.84,81.78,81.84,24592.0,74.2966,74.3329,74.2784,74.3329,24592.0
2016-08-23 09:55:00,81.85,81.89,81.83,81.84,51997.0,74.342,74.3783,74.3238,74.3329,51997.0
2016-08-23 10:00:00,81.85,81.91,81.85,81.89,100663.0,74.342,74.3965,74.342,74.3783,100663.0
2016-08-23 10:05:00,81.89,81.89,81.84,81.86,23133.0,74.3783,74.3783,74.3329,74.3511,23133.0
2016-08-23 10:10:00,81.85,81.89,81.84,81.87,16654.0,74.342,74.3783,74.3329,74.3601,16654.0
2016-08-23 10:15:00,81.88,81.93,81.85,81.85,40594.0,74.3692,74.4146,74.342,74.342,40594.0
2016-08-23 10:20:00,81.85,81.9,81.82,81.86,54295.0,74.342,74.3874,74.3147,74.3511,54295.0
2016-08-23 10:25:00,81.85,81.88,81.84,81.85,13225.0,74.342,74.3692,74.3329,74.342,13225.0
2016-08-23 10:30:00,81.86,81.88,81.84,81.84,15239.0,74.3511,74.3692,74.3329,74.3329,15239.0
2016-08-23 10:35:00,81.84,81.86,81.81,81.86,23193.0,74.3329,74.3511,74.3056,74.3511,23193.0
2016-08-23 10:40:00,81.85,81.86,81.83,81.84,13574.0,74.342,74.3511,74.3238,74.3329,13574.0
2016-08-23 10:45:00,81.85,81.91,81.85,81.87,21351.0,74.342,74.3965,74.342,74.3601,21351.0
2016-08-23 10:50:00,81.87,81.88,81.85,81.87,17462.0,74.3601,74.3692,74.342,74.3601,17462.0
2016-08-23 10:55:00,81.88,81.88,81.84,81.86,10259.0,74.3692,74.3692,74.3329,74.3511,10259.0
2016-08-23 11:00:00,81.86,81.86,81.79,81.82,25300.0,74.3511,74.3511,74.2875,74.3147,25300.0
2016-08-23 11:05:00,81.81,81.84,81.8,81.82,22681.0,74.3056,74.3329,74.2966,74.3147,22681.0
2016-08-23 11:10:00,81.82,81.82,81.79,81.81,19803.0,74.3147,74.3147,74.2875,74.3056,19803.0
2016-08-23 11:15:00,81.81,81.86,81.8,81.85,18399.0,74.3056,74.3511,74.2966,74.342,18399.0
2016-08-23 11:20:00,81.86,81.87,81.85,81.86,12956.0,74.3511,74.3601,74.342,74.3511,12956.0
2016-08-23 11:25:00,81.85,81.85,81.8,81.81,50052.0,74.342,74.342,74.2966,74.3056,50052.0
2016-08-23 11:30:00,81.81,81.82,81.78,81.82,101502.0,74.3056,74.3147,74.2784,74.3147,101502.0
2016-08-23 11:35:00,81.83,81.84,81.81,81.83,34315.0,74.3238,74.3329,74.3056,74.3238,34315.0
2016-08-23 11:40:00,81.83,81.86,81.83,81.83,40708.0,74.3238,74.3511,74.3238,74.3238,40708.0
2016-08-23 11:45:00,81.83,81.85,81.81,81.83,22887.0,74.3238,74.342,74.3056,74.3238,22887.0
2016-08-23 11:50:00,81.83,81.85,81.81,81.82,11619.0,74.3238,74.342,74.3056,74.3147,11619.0
2016-08-23 11:55:00,81.83,81.86,81.82,81.83,18194.0,74.3238,74.3511,74.3147,74.3238,18194.0
2016-08-23 12:00:00,81.83,81.83,81.76,81.78,29165.0,74.3238,74.3238,74.2602,74.2784,29165.0
2016-08-23 12:05:00,81.78,81.81,81.77,81.78,13313.0,74.2784,74.3056,74.2693,74.2784,13313.0
2016-08-23 12:10:00,81.78,81.82,81.78,81.81,26442.0,74.2784,74.3147,74.2784,74.3056,26442.0
2016-08-23 12:15:00,81.81,81.83,81.8,81.8,19948.0,74.3056,74.3238,74.2966,74.2966,19948.0
2016-08-23 12:20:00,81.81,81.86,81.8,81.82,31056.0,74.3056,74.3511,74.2966,74.3147,31056.0
2016-08-23 12:25:00,81.82,81.83,81.79,81.8,10095.0,74.3147,74.3238,74.2875,74.2966,10095.0
2016-08-23 12:30:00,81.79,81.8,81.75,81.77,20126.0,74.2875,74.2966,74.2512,74.2693,20126.0
2016-08-23 12:35:00,81.77,81.79,81.74,81.78,21378.0,74.2693,74.2875,74.2421,74.2784,21378.0
2016-08-23 12:40:00,81.78,81.79,81.77,81.78,8723.0,74.2784,74.2875,74.2693,74.2784,8723.0
2016-08-23 12:45:00,81.79,81.79,81.77,81.78,27050.0,74.2875,74.2875,74.2693,74.2784,27050.0
2016-08-23 12:50:00,81.77,81.79,81.68,81.69,44669.0,74.2693,74.2875,74.1876,74.1967,44669.0
2016-08-23 12:55:00,81.69,81.72,81.68,81.71,23806.0,74.1967,74.2239,74.1876,74.2148,23806.0
2016-08-23 13:00:00,81.71,81.74,81.7,81.74,14381.0,74.2148,74.2421,74.2057,74.2421,14381.0
2016-08-23 13:05:00,81.73,81.74,81.71,81.73,15079.0,74.233,74.2421,74.2148,74.233,15079.0
2016-08-23 13:10:00,81.73,81.75,81.73,81.74,30593.0,74.233,74.2512,74.233,74.2421,30593.0
2016-08-23 13:15:00,81.75,81.78,81.74,81.78,23596.0,74.2512,74.2784,74.2421,74.2784,23596.0
2016-08-23 13:20:00,81.78,81.82,81.78,81.8,26838.0,74.2784,74.3147,74.2784,74.2966,26838.0
2016-08-23 13:25:00,81.8,81.82,81.77,81.78,18385.0,74.2966,74.3147,74.2693,74.2784,18385.0
2016-08-23 13:30:00,81.78,81.78,81.75,81.77,10121.0,74.2784,74.2784,74.2512,74.2693,10121.0
2016-08-23 13:35:00,81.77,81.78,81.75,81.75,5645.0,74.2693,74.2784,74.2512,74.2512,5645.0
2016-08-23 13:40:00,81.75,81.78,81.75,81.75,13392.0,74.2512,74.2784,74.2512,74.2512,13392.0
2016-08-23 13:45:00,81.75,81.77,81.74,81.77,11496.0,74.2512,74.2693,74.2421,74.2693,11496.0
2016-08-23 13:50:00,81.78,81.79,81.76,81.78,24909.0,74.2784,74.2875,74.2602,74.2784,24909.0
2016-08-23 13:55:00,81.78,81.8,81.77,81.78,9348.0,74.2784,74.2966,74.2693,74.2784,9348.0
2016-08-23 14:00:00,81.78,81.78,81.73,81.74,14399.0,74.2784,74.2784,74.233,74.2421,14399.0
2016-08-23 14:05:00,81.74,81.77,81.74,81.75,8592.0,74.2421,74.2693,74.2421,74.2512,8592.0
2016-08-23 14:10:00,81.75,81.79,81.75,81.79,8548.0,74.2512,74.2875,74.2512,74.2875,8548.0
2016-08-23 14:15:00,81.78,81.8,81.77,81.78,17059.0,74.2784,74.2966,74.2693,74.2784,17059.0
2016-08-23 14:20:00,81.77,81.79,81.77,81.78,6909.0,74.2693,74.2875,74.2693,74.2784,6909.0
2016-08-23 14:25:00,81.78,81.84,81.78,81.82,22364.0,74.2784,74.3329,74.2784,74.3147,22364.0
2016-08-23 14:30:00,81.81,81.82,81.79,81.79,17123.0,74.3056,74.3147,74.2875,74.2875,17123.0
2016-08-23 14:35:00,81.79,81.81,81.79,81.79,6372.0,74.2875,74.3056,74.2875,74.2875,6372.0
2016-08-23 14:40:00,81.8,81.8,81.75,81.75,15954.0,74.2966,74.2966,74.2512,74.2512,15954.0
2016-08-23 14:45:00,81.76,81.8,81.75,81.8,5216.0,74.2602,74.2966,74.2512,74.2966,5216.0
2016-08-23 14:50:00,81.79,81.81,81.78,81.81,11111.0,74.2875,74.3056,74.2784,74.3056,11111.0
2016-08-23 14:55:00,81.82,81.83,81.8,81.82,10672.0,74.3147,74.3238,74.2966,74.3147,10672.0
2016-08-23 15:00:00,81.82,81.83,81.8,81.8,16567.0,74.3147,74.3238,74.2966,74.2966,16567.0
2016-08-23 15:05:00,81.81,81.83,81.81,81.82,10600.0,74.3056,74.3238,74.3056,74.3147,10600.0
2016-08-23 15:10:00,81.82,81.87,81.82,81.86,21222.0,74.3147,74.3601,74.3147,74.3511,21222.0
2016-08-23 15:15:00,81.87,81.87,81.85,81.85,30274.0,74.3601,74.3601,74.342,74.342,30274.0
2016-08-23 15:20:00,81.85,81.85,81.83,81.84,35983.0,74.342,74.342,74.3238,74.3329,35983.0
2016-08-23 15:25:00,81.85,81.86,81.83,81.86,24119.0,74.342,74.3511,74.3238,74.3511,24119.0
2016-08-23 15:30:00,81.86,81.86,81.83,81.83,47606.0,74.3511,74.3511,74.3238,74.3238,47606.0
2016-08-23 15:35:00,81.83,81.84,81.8,81.8,32108.0,74.3238,74.3329,74.2966,74.2966,32108.0
2016-08-23 15:40:00,81.8,81.84,81.8,81.81,25311.0,74.2966,74.3329,74.2966,74.3056,25311.0
2016-08-23 15:45:00,81.81,81.82,81.78,81.81,87243.0,74.3056,74.3147,74.2784,74.3056,87243.0
2016-08-23 15:50:00,81.81,81.81,81.79,81.81,157971.0,74.3056,74.3056,74.2875,74.3056,157971.0
2016-08-23 15:55:00,81.8,81.85,81.79,81.82,1472621.0,74.2966,74.342,74.2875,74.3147,1472621.0
2016-08-24 09:30:00,81.75,81.89,81.72,81.86,93255.0,74.2512,74.3783,74.2239,74.3511,93255.0
2016-08-24 09:35:00,81.87,81.95,81.85,81.9,74801.0,74.3601,74.4328,74.342,74.3874,74801.0
2016-08-24 09:40:00,81.9,81.92,81.8,81.82,53664.0,74.3874,74.4056,74.2966,74.3147,53664.0
2016-08-24 09:45:00,81.82,81.85,81.79,81.81,32809.0,74.3147,74.342,74.2875,74.3056,32809.0
2016-08-24 09:50:00,81.81,81.81,81.71,81.77,36518.0,74.3056,74.3056,74.2148,74.2693,36518.0
2016-08-24 09:55:00,81.77,81.81,81.76,81.79,17307.0,74.2693,74.3056,74.2602,74.2875,17307.0
2016-08-24 10:00:00,81.79,81.79,81.73,81.77,16231.0,74.2875,74.2875,74.233,74.2693,16231.0
2016-08-24 10:05:00,81.78,81.81,81.74,81.74,16086.0,74.2784,74.3056,74.2421,74.2421,16086.0
2016-08-24 10:10:00,81.74,81.75,81.71,81.74,19147.0,74.2421,74.2512,74.2148,74.2421,19147.0
2016-08-24 10:15:00,81.74,81.74,81.7,81.71,27527.0,74.2421,74.2421,74.2057,74.2148,27527.0
2016-08-24 10:20:00,81.7,81.7,81.65,81.69,14207.0,74.2057,74.2057,74.1603,74.1967,14207.0
2016-08-24 10:25:00,81.68,81.72,81.65,81.72,23071.0,74.1876,74.2239,74.1603,74.2239,23071.0
2016-08-24 10:30:00,81.7,81.73,81.68,81.71,24951.0,74.2057,74.233,74.1876,74.2148,24951.0
2016-08-24 10:35:00,81.7,81.73,81.69,81.71,15809.0,74.2057,74.233,74.1967,74.2148,15809.0
2016-08-24 10:40:00,81.71,81.74,81.69,81.72,8850.0,74.2148,74.2421,74.1967,74.2239,8850.0
2016-08-24 10:45:00,81.71,81.71,81.61,81.65,25350.0,74.2148,74.2148,74.124,74.1603,25350.0
2016-08-24 10:50:00,81.64,81.66,81.62,81.66,16451.0,74.1512,74.1694,74.1331,74.1694,16451.0
2016-08-24 10:55:00,81.66,81.7,81.65,81.69,10603.0,74.1694,74.2057,74.1603,74.1967,10603.0
2016-08-24 11:00:00,81.7,81.73,81.69,81.72,17144.0,74.2057,74.233,74.1967,74.2239,17144.0
2016-08-24 11:05:00,81.72,81.75,81.71,81.71,18274.0,74.2239,74.2512,74.2148,74.2148,18274.0
2016-08-24 11:10:00,81.71,81.72,81.66,81.67,11825.0,74.2148,74.2239,74.1694,74.1785,11825.0
2016-08-24 11:15:00,81.66,81.71,81.66,81.67,12352.0,74.1694,74.2148,74.1694,74.1785,12352.0
2016-08-24 11:20:00,81.67,81.68,81.64,81.66,16067.0,74.1785,74.1876,74.1512,74.1694,16067.0
2016-08-24 11:25:00,81.67,81.72,81.65,81.71,22379.0,74.1785,74.2239,74.1603,74.2148,22379.0
2016-08-24 11:30:00,81.7,81.7,81.66,81.68,17724.0,74.2057,74.2057,74.1694,74.1876,17724.0
2016-08-24 11:35:00,81.69,81.71,81.66,81.69,12826.0,74.1967,74.2148,74.1694,74.1967,12826.0
2016-08-24 11:40:00,81.68,81.7,81.64,81.66,29019.0,74.1876,74.2057,74.1512,74.1694,29019.0
2016-08-24 11:45:00,81.64,81.68,81.63,81.65,16395.0,74.1512,74.1876,74.1422,74.1603,16395.0
2016-08-24 11:50:00,81.65,81.67,81.64,81.64,6599.0,74.1603,74.1785,74.1512,74.1512,6599.0
2016-08-24 11:55:00,81.63,81.65,81.61,81.64,23141.0,74.1422,74.1603,74.124,74.1512,23141.0
2016-08-24 12:00:00,81.64,81.65,81.62,81.63,11256.0,74.1512,74.1603,74.1331,74.1422,11256.0
2016-08-24 12:05:00,81.62,81.69,81.62,81.67,21630.0,74.1331,74.1967,74.1331,74.1785,21630.0
2016-08-24 12:10:00,81.68,81.72,81.67,81.7,18120.0,74.1876,74.2239,74.1785,74.2057,18120.0
2016-08-24 12:15:00,81.71,81.71,81.65,81.66,34134.0,74.2148,74.2148,74.1603,74.1694,34134.0
2016-08-24 12:20:00,81.67,81.68,81.65,81.66,10965.0,74.1785,74.1876,74.1603,74.1694,10965.0
2016-08-24 12:25:00,81.67,81.67,81.64,81.64,24492.0,74.1785,74.1785,74.1512,74.1512,24492.0
2016-08-24 12:30:00,81.65,81.67,81.64,81.65,20403.0,74.1603,74.1785,74.1512,74.1603,20403.0
2016-08-24 12:35:00,81.65,81.66,81.64,81.66,11881.0,74.1603,74.1694,74.1512,74.1694,11881.0
2016-08-24 12:40:00,81.66,81.67,81.64,81.65,6991.0,74.1694,74.1785,74.1512,74.1603,6991.0
2016-08-24 12:45:00,81.66,81.69,81.65,81.67,12331.0,74.1694,74.1967,74.1603,74.1785,12331.0
2016-08-24 12:50:00,81.67,81.71,81.66,81.69,19566.0,74.1785,74.2148,74.1694,74.1967,19566.0
2016-08-24 12:55:00,81.7,81.71,81.68,81.7,12496.0,74.2057,74.2148,74.1876,74.2057,12496.0
2016-08-24 13:00:00,81.69,81.7,81.65,81.67,11760.0,74.1967,74.2057,74.1603,74.1785,11760.0
2016-08-24 13:05:00,81.67,81.7,81.67,81.68,10559.0,74.1785,74.2057,74.1785,74.1876,10559.0
2016-08-24 13:10:00,81.68,81.68,81.66,81.67,7369.0,74.1876,74.1876,74.1694,74.1785,7369.0
2016-08-24 13:15:00,81.67,81.68,81.62,81.64,16042.0,74.1785,74.1876,74.1331,74.1512,16042.0
2016-08-24 13:20:00,81.64,81.65,81.62,81.63,8096.0,74.1512,74.1603,74.1331,74.1422,8096.0
2016-08-24 13:25:00,81.63,81.65,81.63,81.63,10494.0,74.1422,74.1603,74.1422,74.1422,10494.0
2016-08-24 13:30:00,81.62,81.64,81.61,81.63,10590.0,74.1331,74.1512,74.124,74.1422,10590.0
2016-08-24 13:35:00,81.62,81.64,81.62,81.63,5154.0,74.1331,74.1512,74.1331,74.1422,5154.0
2016-08-24 13:40:00,81.63,81.65,81.63,81.65,5743.0,74.1422,74.1603,74.1422,74.1603,5743.0
2016-08-24 13:45:00,81.64,81.67,81.64,81.65,22617.0,74.1512,74.1785,74.1512,74.1603,22617.0
2016-08-24 13:50:00,81.65,81.66,81.61,81.62,13537.0,74.1603,74.1694,74.124,74.1331,13537.0
2016-08-24 13:55:00,81.62,81.64,81.62,81.62,21961.0,74.1331,74.1512,74.1331,74.1331,21961.0
2016-08-24 14:00:00,81.63,81.64,81.55,81.55,50536.0,74.1422,74.1512,74.0695,74.0695,50536.0
2016-08-24 14:05:00,81.54,81.55,81.5,81.55,19646.0,74.0604,74.0695,74.0241,74.0695,19646.0
2016-08-24 14:10:00,81.55,81.55,81.52,81.55,30971.0,74.0695,74.0695,74.0423,74.0695,30971.0
2016-08-24 14:15:00,81.55,81.55,81.52,81.55,22214.0,74.0695,74.0695,74.0423,74.0695,22214.0
2016-08-24 14:20:00,81.56,81.56,81.49,81.49,31599.0,74.0786,74.0786,74.015,74.015,31599.0
2016-08-24 14:25:00,81.49,81.51,81.47,81.5,45129.0,74.015,74.0332,73.9968,74.0241,45129.0
2016-08-24 14:30:00,81.5,81.52,81.48,81.52,19684.0,74.0241,74.0423,74.0059,74.0423,19684.0
2016-08-24 14:35:00,81.52,81.53,81.49,81.53,16762.0,74.0423,74.0513,74.015,74.0513,16762.0
2016-08-24 14:40:00,81.52,81.57,81.52,81.56,22897.0,74.0423,74.0877,74.0423,74.0786,22897.0
2016-08-24 14:45:00,81.56,81.56,81.53,81.53,12969.0,74.0786,74.0786,74.0513,74.0513,12969.0
2016-08-24 14:50:00,81.53,81.58,81.53,81.58,11046.0,74.0513,74.0967,74.0513,74.0967,11046.0
2016-08-24 14:55:00,81.57,81.59,81.57,81.59,12275.0,74.0877,74.1058,74.0877,74.1058,12275.0
2016-08-24 15:00:00,81.58,81.59,81.54,81.56,20138.0,74.0967,74.1058,74.0604,74.0786,20138.0
2016-08-24 15:05:00,81.56,81.57,81.45,81.45,39008.0,74.0786,74.0877,73.9787,73.9787,39008.0
2016-08-24 15:10:00,81.45,81.49,81.43,81.44,45739.0,73.9787,74.015,73.9605,73.9696,45739.0
2016-08-24 15:15:00,81.44,81.47,81.41,81.41,45836.0,73.9696,73.9968,73.9423,73.9423,45836.0
2016-08-24 15:20:00,81.41,81.44,81.39,81.41,32233.0,73.9423,73.9696,73.9242,73.9423,32233.0
2016-08-24 15:25:00,81.41,81.44,81.4,81.41,41505.0,73.9423,73.9696,73.9333,73.9423,41505.0
2016-08-24 15:30:00,81.4,81.45,81.4,81.43,114590.0,73.9333,73.9787,73.9333,73.9605,114590.0
2016-08-24 15:35:00,81.43,81.43,81.33,81.33,87173.0,73.9605,73.9605,73.8697,73.8697,87173.0
2016-08-24 15:40:00,81.33,81.34,81.29,81.34,97260.0,73.8697,73.8788,73.8333,73.8788,97260.0
2016-08-24 15:45:00,81.34,81.34,81.28,81.31,97647.0,73.8788,73.8788,73.8243,73.8515,97647.0
2016-08-24 15:50:00,81.31,81.37,81.3,81.37,135460.0,73.8515,73.906,73.8424,73.906,135460.0
2016-08-24 15:55:00,81.38,81.45,81.35,81.45,483297.0,73.9151,73.9787,73.8878,73.9787,483297.0
2016-08-25 09:30:00,81.14,81.29,81.01,81.21,119880.0,73.6971,73.8333,73.579,73.7607,119880.0
2016-08-25 09:35:00,81.2,81.25,81.15,81.23,58366.0,73.7516,73.797,73.7062,73.7789,58366.0
2016-08-25 09:40:00,81.23,81.31,81.21,81.3,42414.0,73.7789,73.8515,73.7607,73.8424,42414.0
2016-08-25 09:45:00,81.31,81.31,81.22,81.26,136438.0,73.8515,73.8515,73.7698,73.8061,136438.0
2016-08-25 09:50:00,81.25,81.25,81.16,81.2,129507.0,73.797,73.797,73.7153,73.7516,129507.0
2016-08-25 09:55:00,81.2,81.29,81.2,81.24,49402.0,73.7516,73.8333,73.7516,73.7879,49402.0
2016-08-25 10:00:00,81.23,81.31,81.22,81.31,189000.0,73.7789,73.8515,73.7698,73.8515,189000.0
2016-08-25 10:05:00,81.31,81.36,81.29,81.33,32488.0,73.8515,73.8969,73.8333,73.8697,32488.0
2016-08-25 10:10:00,81.33,81.38,81.3,81.36,31494.0,73.8697,73.9151,73.8424,73.8969,31494.0
2016-08-25 10:15:00,81.36,81.36,81.26,81.31,32957.0,73.8969,73.8969,73.8061,73.8515,32957.0
2016-08-25 10:20:00,81.31,81.33,81.29,81.32,12933.0,73.8515,73.8697,73.8333,73.8606,12933.0
2016-08-25 10:25:00,81.31,81.31,81.26,81.28,20064.0,73.8515,73.8515,73.8061,73.8243,20064.0
2016-08-25 10:30:00,81.28,81.31,81.26,81.28,16089.0,73.8243,73.8515,73.8061,73.8243,16089.0
2016-08-25 10:35:00,81.28,81.29,81.22,81.22,20906.0,73.8243,73.8333,73.7698,73.7698,20906.0
2016-08-25 10:40:00,81.22,81.31,81.21,81.31,28381.0,73.7698,73.8515,73.7607,73.8515,28381.0
2016-08-25 10:45:00,81.31,81.31,81.26,81.31,10234.0,73.8515,73.8515,73.8061,73.8515,10234.0
2016-08-25 10:50:00,81.32,81.34,81.27,81.28,24632.0,73.8606,73.8788,73.8152,73.8243,24632.0
2016-08-25 10:55:00,81.28,81.33,81.28,81.31,15557.0,73.8243,73.8697,73.8243,73.8515,15557.0
2016-08-25 11:00:00,81.31,81.4,81.3,81.4,51451.0,73.8515,73.9333,73.8424,73.9333,51451.0
2016-08-25 11:05:00,81.4,81.4,81.36,81.39,22409.0,73.9333,73.9333,73.8969,73.9242,22409.0
2016-08-25 11:10:00,81.38,81.39,81.35,81.38,32044.0,73.9151,73.9242,73.8878,73.9151,32044.0
2016-08-25 11:15:00,81.38,81.43,81.38,81.4,9853.0,73.9151,73.9605,73.9151,73.9333,9853.0
2016-08-25 11:20:00,81.4,81.44,81.39,81.39,21670.0,73.9333,73.9696,73.9242,73.9242,21670.0
2016-08-25 11:25:00,81.39,81.4,81.36,81.38,13782.0,73.9242,73.9333,73.8969,73.9151,13782.0
2016-08-25 11:30:00,81.38,81.42,81.36,81.37,20630.0,73.9151,73.9514,73.8969,73.906,20630.0
2016-08-25 11:35:00,81.36,81.39,81.35,81.37,32869.0,73.8969,73.9242,73.8878,73.906,32869.0
2016-08-25 11:40:00,81.36,81.38,81.31,81.33,42713.0,73.8969,73.9151,73.8515,73.8697,42713.0
2016-08-25 11:45:00,81.34,81.35,81.33,81.34,22995.0,73.8788,73.8878,73.8697,73.8788,22995.0
2016-08-25 11:50:00,81.35,81.35,81.3,81.31,25017.0,73.8878,73.8878,73.8424,73.8515,25017.0
2016-08-25 11:55:00,81.31,81.32,81.28,81.31,13400.0,73.8515,73.8606,73.8243,73.8515,13400.0
2016-08-25 12:00:00,81.3,81.31,81.25,81.28,17802.0,73.8424,73.8515,73.797,73.8243,17802.0
2016-08-25 12:05:00,81.27,81.27,81.25,81.25,18755.0,73.8152,73.8152,73.797,73.797,18755.0
2016-08-25 12:10:00,81.25,81.26,81.22,81.22,14327.0,73.797,73.8061,73.7698,73.7698,14327.0
2016-08-25 12:15:00,81.21,81.25,81.21,81.23,13970.0,73.7607,73.797,73.7607,73.7789,13970.0
2016-08-25 12:20:00,81.24,81.27,81.24,81.25,14190.0,73.7879,73.8152,73.7879,73.797,14190.0
2016-08-25 12:25:00,81.25,81.25,81.21,81.23,20183.0,73.797,73.797,73.7607,73.7789,20183.0
2016-08-25 12:30:00,81.23,81.29,81.23,81.28,14042.0,73.7789,73.8333,73.7789,73.8243,14042.0
2016-08-25 12:35:00,81.28,81.29,81.25,81.29,10389.0,73.8243,73.8333,73.797,73.8333,10389.0
2016-08-25 12:40:00,81.29,81.3,81.25,81.26,21407.0,73.8333,73.8424,73.797,73.8061,21407.0
2016-08-25 12:45:00,81.26,81.31,81.26,81.29,9272.0,73.8061,73.8515,73.8061,73.8333,9272.0
2016-08-25 12:50:00,81.28,81.28,81.24,81.25,12481.0,73.8243,73.8243,73.7879,73.797,12481.0
2016-08-25 12:55:00,81.25,81.25,81.21,81.25,8600.0,73.797,73.797,73.7607,73.797,8600.0
2016-08-25 13:00:00,81.25,81.27,81.24,81.25,18207.0,73.797,73.8152,73.7879,73.797,18207.0
2016-08-25 13:05:00,81.25,81.25,81.22,81.22,19293.0,73.797,73.797,73.7698,73.7698,19293.0
2016-08-25 13:10:00,81.21,81.23,81.2,81.2,9843.0,73.7607,73.7789,73.7516,73.7516,9843.0
2016-08-25 13:15:00,81.2,81.22,81.18,81.18,16471.0,73.7516,73.7698,73.7334,73.7334,16471.0
2016-08-25 13:20:00,81.18,81.2,81.17,81.18,10150.0,73.7334,73.7516,73.7244,73.7334,10150.0
2016-08-25 13:25:00,81.18,81.21,81.18,81.2,36036.0,73.7334,73.7607,73.7334,73.7516,36036.0
2016-08-25 13:30:00,81.21,81.22,81.19,81.2,18272.0,73.7607,73.7698,73.7425,73.7516,18272.0
2016-08-25 13:35:00,81.19,81.2,81.06,81.07,82736.0,73.7425,73.7516,73.6244,73.6335,82736.0
2016-08-25 13:40:00,81.07,81.1,81.03,81.09,20976.0,73.6335,73.6608,73.5972,73.6517,20976.0
2016-08-25 13:45:00,81.09,81.12,81.08,81.08,19919.0,73.6517,73.6789,73.6426,73.6426,19919.0
2016-08-25 13:50:00,81.08,81.11,81.08,81.09,20796.0,73.6426,73.6699,73.6426,73.6517,20796.0
2016-08-25 13:55:00,81.09,81.11,81.08,81.09,12408.0,73.6517,73.6699,73.6426,73.6517,12408.0
2016-08-25 14:00:00,81.1,81.14,81.1,81.12,85532.0,73.6608,73.6971,73.6608,73.6789,85532.0
2016-08-25 14:05:00,81.12,81.12,81.02,81.04,28220.0,73.6789,73.6789,73.5881,73.6063,28220.0
2016-08-25 14:10:00,81.04,81.09,81.03,81.09,10696.0,73.6063,73.6517,73.5972,73.6517,10696.0
2016-08-25 14:15:00,81.09,81.12,81.08,81.09,16392.0,73.6517,73.6789,73.6426,73.6517,16392.0
2016-08-25 14:20:00,81.09,81.11,81.03,81.08,12828.0,73.6517,73.6699,73.5972,73.6426,12828.0
2016-08-25 14:25:00,81.07,81.11,81.06,81.1,11521.0,73.6335,73.6699,73.6244,73.6608,11521.0
2016-08-25 14:30:00,81.09,81.13,81.07,81.08,30936.0,73.6517,73.688,73.6335,73.6426,30936.0
2016-08-25 14:35:00,81.08,81.1,81.07,81.07,8954.0,73.6426,73.6608,73.6335,73.6335,8954.0
2016-08-25 14:40:00,81.08,81.15,81.08,81.15,68516.0,73.6426,73.7062,73.6426,73.7062,68516.0
2016-08-25 14:45:00,81.14,81.15,81.1,81.12,34554.0,73.6971,73.7062,73.6608,73.6789,34554.0
2016-08-25 14:50:00,81.12,81.12,81.09,81.09,10880.0,73.6789,73.6789,73.6517,73.6517,10880.0
2016-08-25 14:55:00,81.09,81.09,81.07,81.09,12306.0,73.6517,73.6517,73.6335,73.6517,12306.0
2016-08-25 15:00:00,81.09,81.11,81.07,81.08,23564.0,73.6517,73.6699,73.6335,73.6426,23564.0
2016-08-25 15:05:00,81.09,81.16,81.08,81.15,44634.0,73.6517,73.7153,73.6426,73.7062,44634.0
2016-08-25 15:10:00,81.15,81.18,81.14,81.15,17663.0,73.7062,73.7334,73.6971,73.7062,17663.0
2016-08-25 15:15:00,81.15,81.16,81.13,81.16,32944.0,73.7062,73.7153,73.688,73.7153,32944.0
2016-08-25 15:20:00,81.17,81.22,81.16,81.22,34313.0,73.7244,73.7698,73.7153,73.7698,34313.0
2016-08-25 15:25:00,81.22,81.25,81.19,81.19,22409.0,73.7698,73.797,73.7425,73.7425,22409.0
2016-08-25 15:30:00,81.2,81.23,81.17,81.22,35640.0,73.7516,73.7789,73.7244,73.7698,35640.0
2016-08-25 15:35:00,81.22,81.23,81.19,81.2,31133.0,73.7698,73.7789,73.7425,73.7516,31133.0
2016-08-25 15:40:00,81.19,81.2,81.15,81.17,43203.0,73.7425,73.7516,73.7062,73.7244,43203.0
2016-08-25 15:45:00,81.17,81.19,81.15,81.17,64888.0,73.7244,73.7425,73.7062,73.7244,64888.0
2016-08-25 15:50:00,81.16,81.18,81.14,81.17,118853.0,73.7153,73.7334,73.6971,73.7244,118853.0
2016-08-25 15:55:00,81.17,81.18,81.09,81.16,301583.0,73.7244,73.7334,73.6517,73.7153,301583.0
2016-08-26 09:30:00,81.29,81.3,81.12,81.25,94060.0,73.8333,73.8424,73.6789,73.797,94060.0
2016-08-26 09:35:00,81.26,81.4,81.23,81.34,75161.0,73.8061,73.9333,73.7789,73.8788,75161.0
2016-08-26 09:40:00,81.33,81.37,81.26,81.34,78404.0,73.8697,73.906,73.8061,73.8788,78404.0
2016-08-26 09:45:00,81.35,81.38,81.3,81.32,48467.0,73.8878,73.9151,73.8424,73.8606,48467.0
2016-08-26 09:50:00,81.32,81.34,81.26,81.33,47209.0,73.8606,73.8788,73.8061,73.8697,47209.0
2016-08-26 09:55:00,81.33,81.36,81.24,81.26,31114.0,73.8697,73.8969,73.7879,73.8061,31114.0
2016-08-26 10:00:00,81.27,81.42,81.0,81.35,354794.0,73.8152,73.9514,73.57,73.8878,354794.0
2016-08-26 10:05:00,81.35,81.37,81.21,81.26,139824.0,73.8878,73.906,73.7607,73.8061,139824.0
2016-08-26 10:10:00,81.26,81.3,81.22,81.3,60794.0,73.8061,73.8424,73.7698,73.8424,60794.0
2016-08-26 10:15:00,81.31,81.61,81.31,81.53,304476.0,73.8515,74.124,73.8515,74.0513,304476.0
2016-08-26 10:20:00,81.53,81.56,81.49,81.54,112667.0,74.0513,74.0786,74.015,74.0604,112667.0
2016-08-26 10:25:00,81.55,81.57,81.5,81.55,141482.0,74.0695,74.0877,74.0241,74.0695,141482.0
2016-08-26 10:30:00,81.55,81.56,81.47,81.47,49728.0,74.0695,74.0786,73.9968,73.9968,49728.0
2016-08-26 10:35:00,81.47,81.55,81.47,81.53,27690.0,73.9968,74.0695,73.9968,74.0513,27690.0
2016-08-26 10:40:00,81.53,81.53,81.45,81.47,62945.0,74.0513,74.0513,73.9787,73.9968,62945.0
2016-08-26 10:45:00,81.47,81.47,81.4,81.42,37703.0,73.9968,73.9968,73.9333,73.9514,37703.0
2016-08-26 10:50:00,81.42,81.42,81.37,81.4,66074.0,73.9514,73.9514,73.906,73.9333,66074.0
2016-08-26 10:55:00,81.41,81.46,81.41,81.42,18559.0,73.9423,73.9878,73.9423,73.9514,18559.0
2016-08-26 11:00:00,81.42,81.43,81.34,81.34,17079.0,73.9514,73.9605,73.8788,73.8788,17079.0
2016-08-26 11:05:00,81.34,81.42,81.34,81.38,45595.0,73.8788,73.9514,73.8788,73.9151,45595.0
2016-08-26 11:10:00,81.37,81.42,81.35,81.42,27351.0,73.906,73.9514,73.8878,73.9514,27351.0
2016-08-26 11:15:00,81.42,81.45,81.4,81.41,22701.0,73.9514,73.9787,73.9333,73.9423,22701.0
2016-08-26 11:20:00,81.41,81.45,81.4,81.43,19882.0,73.9423,73.9787,73.9333,73.9605,19882.0
2016-08-26 11:25:00,81.43,81.47,81.43,81.44,91835.0,73.9605,73.9968,73.9605,73.9696,91835.0
2016-08-26 11:30:00,81.44,81.44,81.4,81.41,28961.0,73.9696,73.9696,73.9333,73.9423,28961.0
2016-08-26 11:35:00,81.41,81.44,81.32,81.34,40267.0,73.9423,73.9696,73.8606,73.8788,40267.0
2016-08-26 11:40:00,81.33,81.33,81.18,81.24,122812.0,73.8697,73.8697,73.7334,73.7879,122812.0
2016-08-26 11:45:00,81.25,81.25,81.17,81.21,16797.0,73.797,73.797,73.7244,73.7607,16797.0
2016-08-26 11:50:00,81.2,81.2,80.94,81.07,116887.0,73.7516,73.7516,73.5155,73.6335,116887.0
2016-08-26 11:55:00,81.06,81.06,81.02,81.04,25077.0,73.6244,73.6244,73.5881,73.6063,25077.0
2016-08-26 12:00:00,81.02,81.03,80.91,80.95,55886.0,73.5881,73.5972,73.4882,73.5245,55886.0
2016-08-26 12:05:00,80.95,80.96,80.74,80.81,100650.0,73.5245,73.5336,73.3338,73.3974,100650.0
2016-08-26 12:10:00,80.8,80.81,80.68,80.77,104883.0,73.3883,73.3974,73.2793,73.361,104883.0
2016-08-26 12:15:00,80.77,80.8,80.73,80.78,122816.0,73.361,73.3883,73.3247,73.3701,122816.0
2016-08-26 12:20:00,80.78,80.84,80.77,80.8,88168.0,73.3701,73.4246,73.361,73.3883,88168.0
2016-08-26 12:25:00,80.81,80.83,80.76,80.8,71820.0,73.3974,73.4155,73.352,73.3883,71820.0
2016-08-26 12:30:00,80.8,80.82,80.73,80.82,100455.0,73.3883,73.4065,73.3247,73.4065,100455.0
2016-08-26 12:35:00,80.82,80.83,80.75,80.82,61068.0,73.4065,73.4155,73.3429,73.4065,61068.0
2016-08-26 12:40:00,80.82,80.88,80.81,80.86,29869.0,73.4065,73.461,73.3974,73.4428,29869.0
2016-08-26 12:45:00,80.86,80.87,80.84,80.86,17203.0,73.4428,73.4519,73.4246,73.4428,17203.0
2016-08-26 12:50:00,80.86,80.88,80.81,80.84,28068.0,73.4428,73.461,73.3974,73.4246,28068.0
2016-08-26 12:55:00,80.85,80.88,80.83,80.86,13638.0,73.4337,73.461,73.4155,73.4428,13638.0
2016-08-26 13:00:00,80.86,80.94,80.86,80.87,34382.0,73.4428,73.5155,73.4428,73.4519,34382.0
2016-08-26 13:05:00,80.86,80.88,80.82,80.84,24586.0,73.4428,73.461,73.4065,73.4246,24586.0
2016-08-26 13:10:00,80.85,80.89,80.84,80.85,30244.0,73.4337,73.47,73.4246,73.4337,30244.0
2016-08-26 13:15:00,80.85,80.86,80.78,80.79,95049.0,73.4337,73.4428,73.3701,73.3792,95049.0
2016-08-26 13:20:00,80.78,80.79,80.75,80.78,43017.0,73.3701,73.3792,73.3429,73.3701,43017.0
2016-08-26 13:25:00,80.77,80.82,80.77,80.8,48284.0,73.361,73.4065,73.361,73.3883,48284.0
2016-08-26 13:30:00,80.8,80.83,80.8,80.81,20400.0,73.3883,73.4155,73.3883,73.3974,20400.0
2016-08-26 13:35:00,80.8,80.82,80.77,80.8,17342.0,73.3883,73.4065,73.361,73.3883,17342.0
2016-08-26 13:40:00,80.8,80.82,80.8,80.81,10761.0,73.3883,73.4065,73.3883,73.3974,10761.0
2016-08-26 13:45:00,80.81,80.81,80.76,80.78,24504.0,73.3974,73.3974,73.352,73.3701,24504.0
2016-08-26 13:50:00,80.77,80.79,80.74,80.74,25428.0,73.361,73.3792,73.3338,73.3338,25428.0
2016-08-26 13:55:00,80.73,80.74,80.69,80.74,33562.0,73.3247,73.3338,73.2884,73.3338,33562.0
2016-08-26 14:00:00,80.73,80.75,80.72,80.75,41145.0,73.3247,73.3429,73.3156,73.3429,41145.0
2016-08-26 14:05:00,80.74,80.79,80.7,80.79,17335.0,73.3338,73.3792,73.2975,73.3792,17335.0
2016-08-26 14:10:00,80.78,80.83,80.71,80.71,22103.0,73.3701,73.4155,73.3066,73.3066,22103.0
2016-08-26 14:15:00,80.72,80.72,80.6,80.64,97276.0,73.3156,73.3156,73.2066,73.243,97276.0
2016-08-26 14:20:00,80.64,80.66,80.59,80.62,20595.0,73.243,73.2611,73.1976,73.2248,20595.0
2016-08-26 14:25:00,80.62,80.67,80.59,80.64,93403.0,73.2248,73.2702,73.1976,73.243,93403.0
2016-08-26 14:30:00,80.64,80.65,80.58,80.64,65068.0,73.243,73.2521,73.1885,73.243,65068.0
2016-08-26 14:35:00,80.64,80.71,80.61,80.69,25609.0,73.243,73.3066,73.2157,73.2884,25609.0
2016-08-26 14:40:00,80.7,80.71,80.67,80.68,13997.0,73.2975,73.3066,73.2702,73.2793,13997.0
2016-08-26 14:45:00,80.67,80.67,80.61,80.64,16392.0,73.2702,73.2702,73.2157,73.243,16392.0
2016-08-26 14:50:00,80.64,80.66,80.6,80.66,17602.0,73.243,73.2611,73.2066,73.2611,17602.0
2016-08-26 14:55:00,80.66,80.73,80.66,80.73,61570.0,73.2611,73.3247,73.2611,73.3247,61570.0
2016-08-26 15:00:00,80.72,80.75,80.7,80.7,36358.0,73.3156,73.3429,73.2975,73.2975,36358.0
2016-08-26 15:05:00,80.71,80.77,80.71,80.77,58106.0,73.3066,73.361,73.3066,73.361,58106.0
2016-08-26 15:10:00,80.77,80.8,80.73,80.79,37961.0,73.361,73.3883,73.3247,73.3792,37961.0
2016-08-26 15:15:00,80.79,80.83,80.78,80.79,34145.0,73.3792,73.4155,73.3701,73.3792,34145.0
2016-08-26 15:20:00,80.79,80.8,80.75,80.8,50640.0,73.3792,73.3883,73.3429,73.3883,50640.0
2016-08-26 15:25:00,80.8,80.92,80.8,80.88,92669.0,73.3883,73.4973,73.3883,73.461,92669.0
2016-08-26 15:30:00,80.89,81.02,80.88,80.96,78101.0,73.47,73.5881,73.461,73.5336,78101.0
2016-08-26 15:35:00,80.97,80.98,80.89,80.96,62977.0,73.5427,73.5518,73.47,73.5336,62977.0
2016-08-26 15:40:00,80.96,81.0,80.92,80.94,68254.0,73.5336,73.57,73.4973,73.5155,68254.0
2016-08-26 15:45:00,80.93,80.99,80.91,80.95,131335.0,73.5064,73.5609,73.4882,73.5245,131335.0
2016-08-26 15:50:00,80.96,81.0,80.9,80.9,146587.0,73.5336,73.57,73.4791,73.4791,146587.0
2016-08-26 15:55:00,80.9,80.98,80.89,80.94,666773.0,73.4791,73.5518,73.47,73.5155,666773.0
2016-08-29 09:30:00,80.94,81.1,80.94,81.04,103197.0,73.5155,73.6608,73.5155,73.6063,103197.0
2016-08-29 09:35:00,81.04,81.17,81.04,81.16,51757.0,73.6063,73.7244,73.6063,73.7153,51757.0
2016-08-29 09:40:00,81.16,81.2,81.15,81.18,51763.0,73.7153,73.7516,73.7062,73.7334,51763.0
2016-08-29 09:45:00,81.19,81.21,81.15,81.19,38635.0,73.7425,73.7607,73.7062,73.7425,38635.0
2016-08-29 09:50:00,81.18,81.19,81.11,81.12,42881.0,73.7334,73.7425,73.6699,73.6789,42881.0
2016-08-29 09:55:00,81.12,81.16,81.11,81.16,28697.0,73.6789,73.7153,73.6699,73.7153,28697.0
2016-08-29 10:00:00,81.16,81.21,81.14,81.21,28053.0,73.7153,73.7607,73.6971,73.7607,28053.0
2016-08-29 10:05:00,81.21,81.24,81.21,81.23,31425.0,73.7607,73.7879,73.7607,73.7789,31425.0
2016-08-29 10:10:00,81.23,81.27,81.2,81.21,18951.0,73.7789,73.8152,73.7516,73.7607,18951.0
2016-08-29 10:15:00,81.2,81.21,81.17,81.18,13320.0,73.7516,73.7607,73.7244,73.7334,13320.0
2016-08-29 10:20:00,81.17,81.17,81.13,81.16,34551.0,73.7244,73.7244,73.688,73.7153,34551.0
2016-08-29 10:25:00,81.16,81.22,81.16,81.2,14737.0,73.7153,73.7698,73.7153,73.7516,14737.0
2016-08-29 10:30:00,81.2,81.23,81.16,81.21,19646.0,73.7516,73.7789,73.7153,73.7607,19646.0
2016-08-29 10:35:00,81.21,81.22,81.16,81.19,12535.0,73.7607,73.7698,73.7153,73.7425,12535.0
2016-08-29 10:40:00,81.2,81.23,81.2,81.21,8531.0,73.7516,73.7789,73.7516,73.7607,8531.0
2016-08-29 10:45:00,81.21,81.24,81.21,81.23,12295.0,73.7607,73.7879,73.7607,73.7789,12295.0
2016-08-29 10:50:00,81.24,81.26,81.2,81.2,16385.0,73.7879,73.8061,73.7516,73.7516,16385.0
2016-08-29 10:55:00,81.2,81.2,81.18,81.18,13707.0,73.7516,73.7516,73.7334,73.7334,13707.0
2016-08-29 11:00:00,81.18,81.19,81.17,81.18,9143.0,73.7334,73.7425,73.7244,73.7334,9143.0
2016-08-29 11:05:00,81.18,81.22,81.17,81.22,19379.0,73.7334,73.7698,73.7244,73.7698,19379.0
2016-08-29 11:10:00,81.22,81.25,81.21,81.23,23404.0,73.7698,73.797,73.7607,73.7789,23404.0
2016-08-29 11:15:00,81.23,81.26,81.18,81.18,8062.0,73.7789,73.8061,73.7334,73.7334,8062.0
2016-08-29 11:20:00,81.18,81.22,81.18,81.21,13738.0,73.7334,73.7698,73.7334,73.7607,13738.0
2016-08-29 11:25:00,81.2,81.23,81.2,81.23,42350.0,73.7516,73.7789,73.7516,73.7789,42350.0
2016-08-29 11:30:00,81.23,81.24,81.18,81.21,69784.0,73.7789,73.7879,73.7334,73.7607,69784.0
2016-08-29 11:35:00,81.2,81.23,81.19,81.21,41558.0,73.7516,73.7789,73.7425,73.7607,41558.0
2016-08-29 11:40:00,81.21,81.27,81.21,81.26,18279.0,73.7607,73.8152,73.7607,73.8061,18279.0
2016-08-29 11:45:00,81.26,81.33,81.26,81.32,40829.0,73.8061,73.8697,73.8061,73.8606,40829.0
2016-08-29 11:50:00,81.32,81.33,81.27,81.27,18790.0,73.8606,73.8697,73.8152,73.8152,18790.0
2016-08-29 11:55:00,81.27,81.27,81.23,81.24,24034.0,73.8152,73.8152,73.7789,73.7879,24034.0
2016-08-29 12:00:00,81.23,81.25,81.22,81.22,16666.0,73.7789,73.797,73.7698,73.7698,16666.0
2016-08-29 12:05:00,81.22,81.26,81.22,81.26,14442.0,73.7698,73.8061,73.7698,73.8061,14442.0
2016-08-29 12:10:00,81.26,81.27,81.25,81.25,5100.0,73.8061,73.8152,73.797,73.797,5100.0
2016-08-29 12:15:00,81.25,81.25,81.22,81.23,15749.0,73.797,73.797,73.7698,73.7789,15749.0
2016-08-29 12:20:00,81.23,81.24,81.18,81.21,31472.0,73.7789,73.7879,73.7334,73.7607,31472.0
2016-08-29 12:25:00,81.2,81.21,81.17,81.18,9942.0,73.7516,73.7607,73.7244,73.7334,9942.0
2016-08-29 12:30:00,81.18,81.2,81.18,81.19,11695.0,73.7334,73.7516,73.7334,73.7425,11695.0
2016-08-29 12:35:00,81.19,81.21,81.19,81.2,4734.0,73.7425,73.7607,73.7425,73.7516,4734.0
2016-08-29 12:40:00,81.2,81.22,81.2,81.2,65224.0,73.7516,73.7698,73.7516,73.7516,65224.0
2016-08-29 12:45:00,81.21,81.25,81.21,81.24,19065.0,73.7607,73.797,73.7607,73.7879,19065.0
2016-08-29 12:50:00,81.24,81.26,81.24,81.26,5139.0,73.7879,73.8061,73.7879,73.8061,5139.0
2016-08-29 12:55:00,81.26,81.28,81.23,81.28,10426.0,73.8061,73.8243,73.7789,73.8243,10426.0
2016-08-29 13:00:00,81.28,81.28,81.26,81.28,9782.0,73.8243,73.8243,73.8061,73.8243,9782.0
2016-08-29 13:05:00,81.28,81.29,81.26,81.28,5310.0,73.8243,73.8333,73.8061,73.8243,5310.0
2016-08-29 13:10:00,81.28,81.29,81.27,81.28,7418.0,73.8243,73.8333,73.8152,73.8243,7418.0
2016-08-29 13:15:00,81.28,81.28,81.26,81.26,6445.0,73.8243,73.8243,73.8061,73.8061,6445.0
2016-08-29 13:20:00,81.27,81.28,81.26,81.26,3842.0,73.8152,73.8243,73.8061,73.8061,3842.0
2016-08-29 13:25:00,81.26,81.28,81.26,81.27,6651.0,73.8061,73.8243,73.8061,73.8152,6651.0
2016-08-29 13:30:00,81.28,81.31,81.27,81.27,8308.0,73.8243,73.8515,73.8152,73.8152,8308.0
2016-08-29 13:35:00,81.28,81.3,81.27,81.3,15614.0,73.8243,73.8424,73.8152,73.8424,15614.0
2016-08-29 13:40:00,81.3,81.32,81.29,81.3,8970.0,73.8424,73.8606,73.8333,73.8424,8970.0
2016-08-29 13:45:00,81.29,81.3,81.29,81.3,7851.0,73.8333,73.8424,73.8333,73.8424,7851.0
2016-08-29 13:50:00,81.29,81.32,81.28,81.28,19198.0,73.8333,73.8606,73.8243,73.8243,19198.0
2016-08-29 13:55:00,81.29,81.3,81.27,81.29,17758.0,73.8333,73.8424,73.8152,73.8333,17758.0
2016-08-29 14:00:00,81.28,81.31,81.28,81.3,9917.0,73.8243,73.8515,73.8243,73.8424,9917.0
2016-08-29 14:05:00,81.3,81.3,81.28,81.28,17744.0,73.8424,73.8424,73.8243,73.8243,17744.0
2016-08-29 14:10:00,81.28,81.29,81.27,81.27,11402.0,73.8243,73.8333,73.8152,73.8152,11402.0
2016-08-29 14:15:00,81.27,81.27,81.21,81.23,15554.0,73.8152,73.8152,73.7607,73.7789,15554.0
2016-08-29 14:20:00,81.24,81.24,81.21,81.22,6348.0,73.7879,73.7879,73.7607,73.7698,6348.0
2016-08-29 14:25:00,81.21,81.21,81.17,81.19,36572.0,73.7607,73.7607,73.7244,73.7425,36572.0
2016-08-29 14:30:00,81.19,81.2,81.16,81.2,24483.0,73.7425,73.7516,73.7153,73.7516,24483.0
2016-08-29 14:35:00,81.19,81.22,81.19,81.2,10383.0,73.7425,73.7698,73.7425,73.7516,10383.0
2016-08-29 14:40:00,81.19,81.2,81.16,81.19,13301.0,73.7425,73.7516,73.7153,73.7425,13301.0
2016-08-29 14:45:00,81.18,81.2,81.17,81.19,13882.0,73.7334,73.7516,73.7244,73.7425,13882.0
2016-08-29 14:50:00,81.19,81.23,81.18,81.21,12765.0,73.7425,73.7789,73.7334,73.7607,12765.0
2016-08-29 14:55:00,81.22,81.22,81.2,81.21,15885.0,73.7698,73.7698,73.7516,73.7607,15885.0
2016-08-29 15:00:00,81.21,81.22,81.18,81.2,9180.0,73.7607,73.7698,73.7334,73.7516,9180.0
2016-08-29 15:05:00,81.2,81.22,81.19,81.21,15558.0,73.7516,73.7698,73.7425,73.7607,15558.0
2016-08-29 15:10:00,81.21,81.23,81.2,81.22,16485.0,73.7607,73.7789,73.7516,73.7698,16485.0
2016-08-29 15:15:00,81.21,81.23,81.21,81.23,89338.0,73.7607,73.7789,73.7607,73.7789,89338.0
2016-08-29 15:20:00,81.23,81.25,81.17,81.17,63410.0,73.7789,73.797,73.7244,73.7244,63410.0
2016-08-29 15:25:00,81.19,81.2,81.16,81.19,15727.0,73.7425,73.7516,73.7153,73.7425,15727.0
2016-08-29 15:30:00,81.18,81.18,81.16,81.16,90594.0,73.7334,73.7334,73.7153,73.7153,90594.0
2016-08-29 15:35:00,81.16,81.2,81.16,81.2,98410.0,73.7153,73.7516,73.7153,73.7516,98410.0
2016-08-29 15:40:00,81.19,81.21,81.16,81.17,43670.0,73.7425,73.7607,73.7153,73.7244,43670.0
2016-08-29 15:45:00,81.16,81.2,81.16,81.19,73457.0,73.7153,73.7516,73.7153,73.7425,73457.0
2016-08-29 15:50:00,81.19,81.2,81.18,81.19,109991.0,73.7425,73.7516,73.7334,73.7425,109991.0
2016-08-29 15:55:00,81.19,81.21,81.16,81.2,767561.0,73.7425,73.7607,73.7153,73.7516,767561.0
2016-08-30 09:30:00,81.14,81.24,81.07,81.15,82056.0,73.6971,73.7879,73.6335,73.7062,82056.0
2016-08-30 09:35:00,81.16,81.18,81.05,81.08,57249.0,73.7153,73.7334,73.6154,73.6426,57249.0
2016-08-30 09:40:00,81.09,81.1,81.0,81.04,49200.0,73.6517,73.6608,73.57,73.6063,49200.0
2016-08-30 09:45:00,81.04,81.09,80.99,81.07,23209.0,73.6063,73.6517,73.5609,73.6335,23209.0
2016-08-30 09:50:00,81.06,81.06,80.99,81.02,18062.0,73.6244,73.6244,73.5609,73.5881,18062.0
2016-08-30 09:55:00,81.03,81.04,80.99,81.02,21068.0,73.5972,73.6063,73.5609,73.5881,21068.0
2016-08-30 10:00:00,81.02,81.05,80.97,81.02,52727.0,73.5881,73.6154,73.5427,73.5881,52727.0
2016-08-30 10:05:00,81.02,81.05,80.88,80.93,46061.0,73.5881,73.6154,73.461,73.5064,46061.0
2016-08-30 10:10:00,80.94,80.97,80.9,80.9,20846.0,73.5155,73.5427,73.4791,73.4791,20846.0
2016-08-30 10:15:00,80.9,80.95,80.83,80.83,33917.0,73.4791,73.5245,73.4155,73.4155,33917.0
2016-08-30 10:20:00,80.84,80.87,80.82,80.85,17850.0,73.4246,73.4519,73.4065,73.4337,17850.0
2016-08-30 10:25:00,80.85,80.93,80.85,80.92,36104.0,73.4337,73.5064,73.4337,73.4973,36104.0
2016-08-30 10:30:00,80.93,80.93,80.79,80.79,39165.0,73.5064,73.5064,73.3792,73.3792,39165.0
2016-08-30 10:35:00,80.8,80.89,80.79,80.83,25565.0,73.3883,73.47,73.3792,73.4155,25565.0
2016-08-30 10:40:00,80.83,80.87,80.83,80.87,8227.0,73.4155,73.4519,73.4155,73.4519,8227.0
2016-08-30 10:45:00,80.86,80.88,80.83,80.85,16665.0,73.4428,73.461,73.4155,73.4337,16665.0
2016-08-30 10:50:00,80.85,80.86,80.8,80.81,20212.0,73.4337,73.4428,73.3883,73.3974,20212.0
2016-08-30 10:55:00,80.82,80.87,80.8,80.83,24023.0,73.4065,73.4519,73.3883,73.4155,24023.0
2016-08-30 11:00:00,80.83,80.88,80.8,80.88,34676.0,73.4155,73.461,73.3883,73.461,34676.0
2016-08-30 11:05:00,80.88,80.88,80.82,80.82,28947.0,73.461,73.461,73.4065,73.4065,28947.0
2016-08-30 11:10:00,80.82,80.83,80.8,80.8,10966.0,73.4065,73.4155,73.3883,73.3883,10966.0
2016-08-30 11:15:00,80.8,80.84,80.79,80.82,11984.0,73.3883,73.4246,73.3792,73.4065,11984.0
2016-08-30 11:20:00,80.82,80.82,80.79,80.82,15457.0,73.4065,73.4065,73.3792,73.4065,15457.0
2016-08-30 11:25:00,80.81,80.81,80.77,80.79,9866.0,73.3974,73.3974,73.361,73.3792,9866.0
2016-08-30 11:30:00,80.8,80.8,80.77,80.79,9081.0,73.3883,73.3883,73.361,73.3792,9081.0
2016-08-30 11:35:00,80.78,80.82,80.77,80.82,23234.0,73.3701,73.4065,73.361,73.4065,23234.0
2016-08-30 11:40:00,80.83,80.83,80.75,80.76,32434.0,73.4155,73.4155,73.3429,73.352,32434.0
2016-08-30 11:45:00,80.76,80.8,80.75,80.8,9728.0,73.352,73.3883,73.3429,73.3883,9728.0
2016-08-30 11:50:00,80.79,80.82,80.79,80.8,7923.0,73.3792,73.4065,73.3792,73.3883,7923.0
2016-08-30 11:55:00,80.8,80.81,80.77,80.78,8705.0,73.3883,73.3974,73.361,73.3701,8705.0
2016-08-30 12:00:00,80.78,80.84,80.78,80.84,7043.0,73.3701,73.4246,73.3701,73.4246,7043.0
2016-08-30 12:05:00,80.84,80.86,80.83,80.84,4900.0,73.4246,73.4428,73.4155,73.4246,4900.0
2016-08-30 12:10:00,80.85,80.85,80.82,80.83,6541.0,73.4337,73.4337,73.4065,73.4155,6541.0
2016-08-30 12:15:00,80.83,80.86,80.83,80.85,21544.0,73.4155,73.4428,73.4155,73.4337,21544.0
2016-08-30 12:20:00,80.85,80.88,80.84,80.84,37270.0,73.4337,73.461,73.4246,73.4246,37270.0
2016-08-30 12:25:00,80.83,80.87,80.82,80.85,11900.0,73.4155,73.4519,73.4065,73.4337,11900.0
2016-08-30 12:30:00,80.85,80.86,80.84,80.85,20029.0,73.4337,73.4428,73.4246,73.4337,20029.0
2016-08-30 12:35:00,80.85,80.9,80.85,80.9,14392.0,73.4337,73.4791,73.4337,73.4791,14392.0
2016-08-30 12:40:00,80.89,80.9,80.86,80.86,8625.0,73.47,73.4791,73.4428,73.4428,8625.0
2016-08-30 12:45:00,80.86,80.86,80.82,80.84,43111.0,73.4428,73.4428,73.4065,73.4246,43111.0
2016-08-30 12:50:00,80.84,80.84,80.82,80.83,4304.0,73.4246,73.4246,73.4065,73.4155,4304.0
2016-08-30 12:55:00,80.84,80.84,80.81,80.82,6464.0,73.4246,73.4246,73.3974,73.4065,6464.0
2016-08-30 13:00:00,80.81,80.82,80.78,80.81,4820.0,73.3974,73.4065,73.3701,73.3974,4820.0
2016-08-30 13:05:00,80.81,80.82,80.8,80.82,3850.0,73.3974,73.4065,73.3883,73.4065,3850.0
2016-08-30 13:10:00,80.83,80.83,80.82,80.83,3075.0,73.4155,73.4155,73.4065,73.4155,3075.0
2016-08-30 13:15:00,80.83,80.84,80.81,80.81,3119.0,73.4155,73.4246,73.3974,73.3974,3119.0
2016-08-30 13:20:00,80.8,80.82,80.8,80.82,7257.0,73.3883,73.4065,73.3883,73.4065,7257.0
2016-08-30 13:25:00,80.82,80.86,80.82,80.83,5541.0,73.4065,73.4428,73.4065,73.4155,5541.0
2016-08-30 13:30:00,80.84,80.85,80.82,80.83,19262.0,73.4246,73.4337,73.4065,73.4155,19262.0
2016-08-30 13:35:00,80.82,80.83,80.8,80.82,5177.0,73.4065,73.4155,73.3883,73.4065,5177.0
2016-08-30 13:40:00,80.81,80.81,80.76,80.76,8353.0,73.3974,73.3974,73.352,73.352,8353.0
2016-08-30 13:45:00,80.75,80.79,80.74,80.79,11940.0,73.3429,73.3792,73.3338,73.3792,11940.0
2016-08-30 13:50:00,80.8,80.8,80.77,80.77,18767.0,73.3883,73.3883,73.361,73.361,18767.0
2016-08-30 13:55:00,80.77,80.78,80.75,80.77,6728.0,73.361,73.3701,73.3429,73.361,6728.0
2016-08-30 14:00:00,80.76,80.76,80.71,80.74,17805.0,73.352,73.352,73.3066,73.3338,17805.0
2016-08-30 14:05:00,80.74,80.75,80.7,80.71,26110.0,73.3338,73.3429,73.2975,73.3066,26110.0
2016-08-30 14:10:00,80.71,80.74,80.71,80.73,9863.0,73.3066,73.3338,73.3066,73.3247,9863.0
2016-08-30 14:15:00,80.73,80.74,80.66,80.66,24271.0,73.3247,73.3338,73.2611,73.2611,24271.0
2016-08-30 14:20:00,80.66,80.72,80.65,80.69,17653.0,73.2611,73.3156,73.2521,73.2884,17653.0
2016-08-30 14:25:00,80.7,80.72,80.69,80.7,10769.0,73.2975,73.3156,73.2884,73.2975,10769.0
2016-08-30 14:30:00,80.7,80.7,80.64,80.67,26721.0,73.2975,73.2975,73.243,73.2702,26721.0
2016-08-30 14:35:00,80.67,80.71,80.65,80.69,25144.0,73.2702,73.3066,73.2521,73.2884,25144.0
2016-08-30 14:40:00,80.7,80.7,80.67,80.69,21421.0,73.2975,73.2975,73.2702,73.2884,21421.0
2016-08-30 14:45:00,80.69,80.71,80.68,80.69,11514.0,73.2884,73.3066,73.2793,73.2884,11514.0
2016-08-30 14:50:00,80.69,80.72,80.69,80.71,8570.0,73.2884,73.3156,73.2884,73.3066,8570.0
2016-08-30 14:55:00,80.71,80.72,80.69,80.7,6367.0,73.3066,73.3156,73.2884,73.2975,6367.0
2016-08-30 15:00:00,80.7,80.7,80.66,80.68,33178.0,73.2975,73.2975,73.2611,73.2793,33178.0
2016-08-30 15:05:00,80.68,80.73,80.67,80.71,55954.0,73.2793,73.3247,73.2702,73.3066,55954.0
2016-08-30 15:10:00,80.71,80.72,80.69,80.72,14480.0,73.3066,73.3156,73.2884,73.3156,14480.0
2016-08-30 15:15:00,80.71,80.74,80.7,80.74,25053.0,73.3066,73.3338,73.2975,73.3338,25053.0
2016-08-30 15:20:00,80.74,80.74,80.7,80.73,37547.0,73.3338,73.3338,73.2975,73.3247,37547.0
2016-08-30 15:25:00,80.73,80.77,80.73,80.73,20410.0,73.3247,73.361,73.3247,73.3247,20410.0
2016-08-30 15:30:00,80.74,80.75,80.7,80.72,37407.0,73.3338,73.3429,73.2975,73.3156,37407.0
2016-08-30 15:35:00,80.71,80.81,80.7,80.8,70470.0,73.3066,73.3974,73.2975,73.3883,70470.0
2016-08-30 15:40:00,80.79,80.8,80.77,80.77,41585.0,73.3792,73.3883,73.361,73.361,41585.0
2016-08-30 15:45:00,80.76,80.78,80.75,80.77,67434.0,73.352,73.3701,73.3429,73.361,67434.0
2016-08-30 15:50:00,80.76,80.77,80.75,80.77,94472.0,73.352,73.361,73.3429,73.361,94472.0
2016-08-30 15:55:00,80.77,80.79,80.75,80.79,379763.0,73.361,73.3792,73.3429,73.3792,379763.0
2016-08-31 09:30:00,80.71,80.71,80.6,80.68,54301.0,73.3066,73.3066,73.2066,73.2793,54301.0
2016-08-31 09:35:00,80.67,80.77,80.65,80.72,44594.0,73.2702,73.361,73.2521,73.3156,44594.0
2016-08-31 09:40:00,80.73,80.74,80.69,80.73,53226.0,73.3247,73.3338,73.2884,73.3247,53226.0
2016-08-31 09:45:00,80.73,80.8,80.72,80.79,63076.0,73.3247,73.3883,73.3156,73.3792,63076.0
2016-08-31 09:50:00,80.8,80.81,80.74,80.8,26216.0,73.3883,73.3974,73.3338,73.3883,26216.0
2016-08-31 09:55:00,80.82,80.84,80.77,80.77,26979.0,73.4065,73.4246,73.361,73.361,26979.0
2016-08-31 10:00:00,80.76,80.83,80.73,80.79,22282.0,73.352,73.4155,73.3247,73.3792,22282.0
2016-08-31 10:05:00,80.81,80.82,80.75,80.75,21587.0,73.3974,73.4065,73.3429,73.3429,21587.0
2016-08-31 10:10:00,80.76,80.8,80.65,80.69,28982.0,73.352,73.3883,73.2521,73.2884,28982.0
2016-08-31 10:15:00,80.68,80.71,80.67,80.69,12320.0,73.2793,73.3066,73.2702,73.2884,12320.0
2016-08-31 10:20:00,80.7,80.76,80.69,80.74,14305.0,73.2975,73.352,73.2884,73.3338,14305.0
2016-08-31 10:25:00,80.74,80.76,80.7,80.7,39900.0,73.3338,73.352,73.2975,73.2975,39900.0
2016-08-31 10:30:00,80.69,80.7,80.6,80.6,52676.0,73.2884,73.2975,73.2066,73.2066,52676.0
2016-08-31 10:35:00,80.59,80.6,80.54,80.57,38340.0,73.1976,73.2066,73.1521,73.1794,38340.0
2016-08-31 10:40:00,80.56,80.56,80.52,80.55,17317.0,73.1703,73.1703,73.134,73.1612,17317.0
2016-08-31 10:45:00,80.54,80.55,80.5,80.5,18846.0,73.1521,73.1612,73.1158,73.1158,18846.0
2016-08-31 10:50:00,80.51,80.55,80.5,80.51,18789.0,73.1249,73.1612,73.1158,73.1249,18789.0
2016-08-31 10:55:00,80.51,80.51,80.44,80.44,36310.0,73.1249,73.1249,73.0613,73.0613,36310.0
2016-08-31 11:00:00,80.44,80.48,80.42,80.45,56702.0,73.0613,73.0976,73.0432,73.0704,56702.0
2016-08-31 11:05:00,80.44,80.44,80.36,80.41,10529.0,73.0613,73.0613,72.9887,73.0341,10529.0
2016-08-31 11:10:00,80.42,80.48,80.4,80.47,14771.0,73.0432,73.0976,73.025,73.0886,14771.0
2016-08-31 11:15:00,80.46,80.48,80.43,80.44,30764.0,73.0795,73.0976,73.0522,73.0613,30764.0
2016-08-31 11:20:00,80.44,80.46,80.44,80.45,6625.0,73.0613,73.0795,73.0613,73.0704,6625.0
2016-08-31 11:25:00,80.46,80.49,80.46,80.48,25382.0,73.0795,73.1067,73.0795,73.0976,25382.0
2016-08-31 11:30:00,80.48,80.5,80.45,80.45,11868.0,73.0976,73.1158,73.0704,73.0704,11868.0
2016-08-31 11:35:00,80.45,80.48,80.41,80.48,17000.0,73.0704,73.0976,73.0341,73.0976,17000.0
2016-08-31 11:40:00,80.47,80.48,80.43,80.47,16389.0,73.0886,73.0976,73.0522,73.0886,16389.0
2016-08-31 11:45:00,80.47,80.49,80.45,80.48,18249.0,73.0886,73.1067,73.0704,73.0976,18249.0
2016-08-31 11:50:00,80.47,80.5,80.47,80.49,9038.0,73.0886,73.1158,73.0886,73.1067,9038.0
2016-08-31 11:55:00,80.49,80.52,80.45,80.46,39469.0,73.1067,73.134,73.0704,73.0795,39469.0
2016-08-31 12:00:00,80.46,80.46,80.36,80.36,47675.0,73.0795,73.0795,72.9887,72.9887,47675.0
2016-08-31 12:05:00,80.35,80.43,80.34,80.43,12588.0,72.9796,73.0522,72.9705,73.0522,12588.0
2016-08-31 12:10:00,80.43,80.43,80.39,80.4,15189.0,73.0522,73.0522,73.0159,73.025,15189.0
2016-08-31 12:15:00,80.39,80.39,80.29,80.31,36471.0,73.0159,73.0159,72.9251,72.9432,36471.0
2016-08-31 12:20:00,80.3,80.34,80.27,80.34,15282.0,72.9342,72.9705,72.9069,72.9705,15282.0
2016-08-31 12:25:00,80.34,80.36,80.32,80.33,39727.0,72.9705,72.9887,72.9523,72.9614,39727.0
2016-08-31 12:30:00,80.33,80.33,80.26,80.31,41246.0,72.9614,72.9614,72.8978,72.9432,41246.0
2016-08-31 12:35:00,80.31,80.36,80.3,80.34,42393.0,72.9432,72.9887,72.9342,72.9705,42393.0
2016-08-31 12:40:00,80.34,80.36,80.31,80.33,16479.0,72.9705,72.9887,72.9432,72.9614,16479.0
2016-08-31 12:45:00,80.32,80.38,80.31,80.36,31145.0,72.9523,73.0068,72.9432,72.9887,31145.0
2016-08-31 12:50:00,80.37,80.38,80.33,80.34,8308.0,72.9977,73.0068,72.9614,72.9705,8308.0
2016-08-31 12:55:00,80.35,80.35,80.32,80.33,8165.0,72.9796,72.9796,72.9523,72.9614,8165.0
2016-08-31 13:00:00,80.33,80.34,80.29,80.29,12327.0,72.9614,72.9705,72.9251,72.9251,12327.0
2016-08-31 13:05:00,80.28,80.32,80.28,80.31,14817.0,72.916,72.9523,72.916,72.9432,14817.0
2016-08-31 13:10:00,80.3,80.33,80.29,80.32,20916.0,72.9342,72.9614,72.9251,72.9523,20916.0
2016-08-31 13:15:00,80.33,80.33,80.28,80.3,12310.0,72.9614,72.9614,72.916,72.9342,12310.0
2016-08-31 13:20:00,80.31,80.36,80.31,80.35,10731.0,72.9432,72.9887,72.9432,72.9796,10731.0
2016-08-31 13:25:00,80.34,80.38,80.33,80.37,10221.0,72.9705,73.0068,72.9614,72.9977,10221.0
2016-08-31 13:30:00,80.37,80.38,80.32,80.34,9665.0,72.9977,73.0068,72.9523,72.9705,9665.0
2016-08-31 13:35:00,80.34,80.36,80.33,80.34,21204.0,72.9705,72.9887,72.9614,72.9705,21204.0
2016-08-31 13:40:00,80.35,80.41,80.35,80.41,9299.0,72.9796,73.0341,72.9796,73.0341,9299.0
2016-08-31 13:45:00,80.41,80.41,80.38,80.38,11601.0,73.0341,73.0341,73.0068,73.0068,11601.0
2016-08-31 13:50:00,80.38,80.42,80.38,80.41,118100.0,73.0068,73.0432,73.0068,73.0341,118100.0
2016-08-31 13:55:00,80.4,80.41,80.39,80.4,9298.0,73.025,73.0341,73.0159,73.025,9298.0
2016-08-31 14:00:00,80.4,80.43,80.39,80.42,40182.0,73.025,73.0522,73.0159,73.0432,40182.0
2016-08-31 14:05:00,80.43,80.55,80.43,80.52,132772.0,73.0522,73.1612,73.0522,73.134,132772.0
2016-08-31 14:10:00,80.53,80.56,80.52,80.54,13380.0,73.1431,73.1703,73.134,73.1521,13380.0
2016-08-31 14:15:00,80.55,80.55,80.53,80.54,17188.0,73.1612,73.1612,73.1431,73.1521,17188.0
2016-08-31 14:20:00,80.55,80.56,80.53,80.55,10519.0,73.1612,73.1703,73.1431,73.1612,10519.0
2016-08-31 14:25:00,80.55,80.57,80.54,80.55,14922.0,73.1612,73.1794,73.1521,73.1612,14922.0
2016-08-31 14:30:00,80.54,80.55,80.51,80.52,25762.0,73.1521,73.1612,73.1249,73.134,25762.0
2016-08-31 14:35:00,80.52,80.53,80.5,80.51,12359.0,73.134,73.1431,73.1158,73.1249,12359.0
2016-08-31 14:40:00,80.51,80.51,80.47,80.49,83011.0,73.1249,73.1249,73.0886,73.1067,83011.0
2016-08-31 14:45:00,80.48,80.49,80.42,80.44,17026.0,73.0976,73.1067,73.0432,73.0613,17026.0
2016-08-31 14:50:00,80.44,80.46,80.42,80.45,29742.0,73.0613,73.0795,73.0432,73.0704,29742.0
2016-08-31 14:55:00,80.46,80.48,80.43,80.44,31305.0,73.0795,73.0976,73.0522,73.0613,31305.0
2016-08-31 15:00:00,80.43,80.51,80.43,80.5,23437.0,73.0522,73.1249,73.0522,73.1158,23437.0
2016-08-31 15:05:00,80.5,80.54,80.49,80.52,38988.0,73.1158,73.1521,73.1067,73.134,38988.0
2016-08-31 15:10:00,80.52,80.54,80.49,80.54,22129.0,73.134,73.1521,73.1067,73.1521,22129.0
2016-08-31 15:15:00,80.54,80.6,80.54,80.56,56022.0,73.1521,73.2066,73.1521,73.1703,56022.0
2016-08-31 15:20:00,80.57,80.6,80.54,80.6,17180.0,73.1794,73.2066,73.1521,73.2066,17180.0
2016-08-31 15:25:00,80.59,80.63,80.58,80.6,56696.0,73.1976,73.2339,73.1885,73.2066,56696.0
2016-08-31 15:30:00,80.6,80.61,80.59,80.61,39919.0,73.2066,73.2157,73.1976,73.2157,39919.0
2016-08-31 15:35:00,80.61,80.65,80.6,80.61,131764.0,73.2157,73.2521,73.2066,73.2157,131764.0
2016-08-31 15:40:00,80.62,80.65,80.61,80.62,115894.0,73.2248,73.2521,73.2157,73.2248,115894.0
2016-08-31 15:45:00,80.63,80.63,80.57,80.57,75128.0,73.2339,73.2339,73.1794,73.1794,75128.0
2016-08-31 15:50:00,80.57,80.61,80.56,80.58,201696.0,73.1794,73.2157,73.1703,73.1885,201696.0
2016-08-31 15:55:00,80.57,80.64,80.56,80.57,463017.0,73.1794,73.243,73.1703,73.1794,463017.0
2016-09-01 09:30:00,80.65,80.84,80.64,80.76,123027.0,73.2521,73.4246,73.243,73.352,123027.0
2016-09-01 09:35:00,80.77,80.9,80.74,80.83,77323.0,73.361,73.4791,73.3338,73.4155,77323.0
2016-09-01 09:40:00,80.83,80.88,80.8,80.84,88612.0,73.4155,73.461,73.3883,73.4246,88612.0
2016-09-01 09:45:00,80.85,80.89,80.83,80.87,148121.0,73.4337,73.47,73.4155,73.4519,148121.0
2016-09-01 09:50:00,80.87,80.87,80.65,80.69,176892.0,73.4519,73.4519,73.2521,73.2884,176892.0
2016-09-01 09:55:00,80.69,80.76,80.68,80.75,67094.0,73.2884,73.352,73.2793,73.3429,67094.0
2016-09-01 10:00:00,80.74,80.78,80.63,80.78,245631.0,73.3338,73.3701,73.2339,73.3701,245631.0
2016-09-01 10:05:00,80.77,80.8,80.68,80.8,79407.0,73.361,73.3883,73.2793,73.3883,79407.0
2016-09-01 10:10:00,80.8,80.82,80.7,80.75,64873.0,73.3883,73.4065,73.2975,73.3429,64873.0
2016-09-01 10:15:00,80.75,80.76,80.67,80.67,89922.0,73.3429,73.352,73.2702,73.2702,89922.0
2016-09-01 10:20:00,80.66,80.66,80.51,80.59,118092.0,73.2611,73.2611,73.1249,73.1976,118092.0
2016-09-01 10:25:00,80.61,80.61,80.47,80.47,91643.0,73.2157,73.2157,73.0886,73.0886,91643.0
2016-09-01 10:30:00,80.47,80.47,80.3,80.33,106862.0,73.0886,73.0886,72.9342,72.9614,106862.0
2016-09-01 10:35:00,80.33,80.4,80.32,80.34,78706.0,72.9614,73.025,72.9523,72.9705,78706.0
2016-09-01 10:40:00,80.33,80.44,80.33,80.39,62026.0,72.9614,73.0613,72.9614,73.0159,62026.0
2016-09-01 10:45:00,80.38,80.41,80.36,80.39,45662.0,73.0068,73.0341,72.9887,73.0159,45662.0
2016-09-01 10:50:00,80.39,80.43,80.36,80.43,37165.0,73.0159,73.0522,72.9887,73.0522,37165.0
2016-09-01 10:55:00,80.43,80.44,80.38,80.4,54074.0,73.0522,73.0613,73.0068,73.025,54074.0
2016-09-01 11:00:00,80.39,80.39,80.28,80.33,62717.0,73.0159,73.0159,72.916,72.9614,62717.0
2016-09-01 11:05:00,80.33,80.37,80.32,80.34,40810.0,72.9614,72.9977,72.9523,72.9705,40810.0
2016-09-01 11:10:00,80.34,80.39,80.33,80.38,20383.0,72.9705,73.0159,72.9614,73.0068,20383.0
2016-09-01 11:15:00,80.38,80.4,80.36,80.39,30787.0,73.0068,73.025,72.9887,73.0159,30787.0
2016-09-01 11:20:00,80.39,80.49,80.38,80.49,227474.0,73.0159,73.1067,73.0068,73.1067,227474.0
2016-09-01 11:25:00,80.49,80.54,80.47,80.53,63808.0,73.1067,73.1521,73.0886,73.1431,63808.0
2016-09-01 11:30:00,80.52,80.53,80.46,80.5,82076.0,73.134,73.1431,73.0795,73.1158,82076.0
2016-09-01 11:35:00,80.5,80.52,80.44,80.46,34489.0,73.1158,73.134,73.0613,73.0795,34489.0
2016-09-01 11:40:00,80.45,80.45,80.41,80.43,42526.0,73.0704,73.0704,73.0341,73.0522,42526.0
2016-09-01 11:45:00,80.43,80.47,80.42,80.45,56289.0,73.0522,73.0886,73.0432,73.0704,56289.0
2016-09-01 11:50:00,80.45,80.45,80.38,80.41,107753.0,73.0704,73.0704,73.0068,73.0341,107753.0
2016-09-01 11:55:00,80.42,80.48,80.41,80.47,144682.0,73.0432,73.0976,73.0341,73.0886,144682.0
2016-09-01 12:00:00,80.47,80.48,80.44,80.45,79916.0,73.0886,73.0976,73.0613,73.0704,79916.0
2016-09-01 12:05:00,80.45,80.46,80.43,80.44,62002.0,73.0704,73.0795,73.0522,73.0613,62002.0
2016-09-01 12:10:00,80.44,80.5,80.43,80.5,54764.0,73.0613,73.1158,73.0522,73.1158,54764.0
2016-09-01 12:15:00,80.5,80.57,80.5,80.56,83882.0,73.1158,73.1794,73.1158,73.1703,83882.0
2016-09-01 12:20:00,80.56,80.7,80.55,80.69,103184.0,73.1703,73.2975,73.1612,73.2884,103184.0
2016-09-01 12:25:00,80.7,80.72,80.67,80.69,75089.0,73.2975,73.3156,73.2702,73.2884,75089.0
2016-09-01 12:30:00,80.69,80.8,80.69,80.77,36083.0,73.2884,73.3883,73.2884,73.361,36083.0
2016-09-01 12:35:00,80.77,80.77,80.7,80.71,17487.0,73.361,73.361,73.2975,73.3066,17487.0
2016-09-01 12:40:00,80.7,80.71,80.67,80.69,36544.0,73.2975,73.3066,73.2702,73.2884,36544.0
2016-09-01 12:45:00,80.69,80.71,80.67,80.69,22899.0,73.2884,73.3066,73.2702,73.2884,22899.0
2016-09-01 12:50:00,80.69,80.74,80.69,80.71,27924.0,73.2884,73.3338,73.2884,73.3066,27924.0
2016-09-01 12:55:00,80.7,80.71,80.66,80.66,15892.0,73.2975,73.3066,73.2611,73.2611,15892.0
2016-09-01 13:00:00,80.67,80.69,80.66,80.67,20409.0,73.2702,73.2884,73.2611,73.2702,20409.0
2016-09-01 13:05:00,80.67,80.69,80.66,80.68,21571.0,73.2702,73.2884,73.2611,73.2793,21571.0
2016-09-01 13:10:00,80.68,80.69,80.64,80.66,15756.0,73.2793,73.2884,73.243,73.2611,15756.0
2016-09-01 13:15:00,80.66,80.72,80.66,80.71,15388.0,73.2611,73.3156,73.2611,73.3066,15388.0
2016-09-01 13:20:00,80.71,80.75,80.7,80.72,23331.0,73.3066,73.3429,73.2975,73.3156,23331.0
2016-09-01 13:25:00,80.72,80.72,80.68,80.71,15435.0,73.3156,73.3156,73.2793,73.3066,15435.0
2016-09-01 13:30:00,80.72,80.75,80.72,80.73,20434.0,73.3156,73.3429,73.3156,73.3247,20434.0
2016-09-01 13:35:00,80.73,80.73,80.7,80.7,65875.0,73.3247,73.3247,73.2975,73.2975,65875.0
2016-09-01 13:40:00,80.71,80.73,80.68,80.7,15693.0,73.3066,73.3247,73.2793,73.2975,15693.0
2016-09-01 13:45:00,80.72,80.74,80.71,80.72,21348.0,73.3156,73.3338,73.3066,73.3156,21348.0
2016-09-01 13:50:00,80.72,80.75,80.71,80.73,22077.0,73.3156,73.3429,73.3066,73.3247,22077.0
2016-09-01 13:55:00,80.73,80.74,80.66,80.67,19424.0,73.3247,73.3338,73.2611,73.2702,19424.0
2016-09-01 14:00:00,80.66,80.66,80.59,80.61,39058.0,73.2611,73.2611,73.1976,73.2157,39058.0
2016-09-01 14:05:00,80.61,80.64,80.59,80.61,19604.0,73.2157,73.243,73.1976,73.2157,19604.0
2016-09-01 14:10:00,80.61,80.62,80.57,80.62,45917.0,73.2157,73.2248,73.1794,73.2248,45917.0
2016-09-01 14:15:00,80.62,80.66,80.61,80.65,73093.0,73.2248,73.2611,73.2157,73.2521,73093.0
2016-09-01 14:20:00,80.65,80.66,80.61,80.63,45941.0,73.2521,73.2611,73.2157,73.2339,45941.0
2016-09-01 14:25:00,80.63,80.71,80.62,80.69,43576.0,73.2339,73.3066,73.2248,73.2884,43576.0
2016-09-01 14:30:00,80.68,80.7,80.66,80.67,29787.0,73.2793,73.2975,73.2611,73.2702,29787.0
2016-09-01 14:35:00,80.67,80.67,80.62,80.64,38221.0,73.2702,73.2702,73.2248,73.243,38221.0
2016-09-01 14:40:00,80.64,80.68,80.64,80.66,28782.0,73.243,73.2793,73.243,73.2611,28782.0
2016-09-01 14:45:00,80.66,80.75,80.65,80.7,39730.0,73.2611,73.3429,73.2521,73.2975,39730.0
2016-09-01 14:50:00,80.7,80.73,80.68,80.72,45241.0,73.2975,73.3247,73.2793,73.3156,45241.0
2016-09-01 14:55:00,80.72,80.74,80.7,80.72,35593.0,73.3156,73.3338,73.2975,73.3156,35593.0
2016-09-01 15:00:00,80.72,80.73,80.65,80.66,74158.0,73.3156,73.3247,73.2521,73.2611,74158.0
2016-09-01 15:05:00,80.66,80.66,80.58,80.63,67381.0,73.2611,73.2611,73.1885,73.2339,67381.0
2016-09-01 15:10:00,80.63,80.67,80.6,80.66,52647.0,73.2339,73.2702,73.2066,73.2611,52647.0
2016-09-01 15:15:00,80.66,80.68,80.63,80.64,64386.0,73.2611,73.2793,73.2339,73.243,64386.0
2016-09-01 15:20:00,80.65,80.71,80.65,80.7,60039.0,73.2521,73.3066,73.2521,73.2975,60039.0
2016-09-01 15:25:00,80.69,80.71,80.65,80.68,79100.0,73.2884,73.3066,73.2521,73.2793,79100.0
2016-09-01 15:30:00,80.67,80.69,80.65,80.67,50062.0,73.2702,73.2884,73.2521,73.2702,50062.0
2016-09-01 15:35:00,80.67,80.68,80.62,80.66,72356.0,73.2702,73.2793,73.2248,73.2611,72356.0
2016-09-01 15:40:00,80.66,80.73,80.65,80.7,91827.0,73.2611,73.3247,73.2521,73.2975,91827.0
2016-09-01 15:45:00,80.7,80.71,80.68,80.69,66485.0,73.2975,73.3066,73.2793,73.2884,66485.0
2016-09-01 15:50:00,80.69,80.74,80.68,80.72,156242.0,73.2884,73.3338,73.2793,73.3156,156242.0
2016-09-01 15:55:00,80.72,80.75,80.69,80.73,269068.0,73.3156,73.3429,73.2884,73.3247,269068.0
2016-09-02 09:30:00,81.11,81.18,80.92,81.06,141384.0,73.6699,73.7334,73.4973,73.6244,141384.0
2016-09-02 09:35:00,81.06,81.12,80.92,81.04,118039.0,73.6244,73.6789,73.4973,73.6063,118039.0
2016-09-02 09:40:00,81.04,81.11,81.0,81.08,79338.0,73.6063,73.6699,73.57,73.6426,79338.0
2016-09-02 09:45:00,81.09,81.15,81.07,81.1,73862.0,73.6517,73.7062,73.6335,73.6608,73862.0
2016-09-02 09:50:00,81.11,81.15,81.08,81.14,31521.0,73.6699,73.7062,73.6426,73.6971,31521.0
2016-09-02 09:55:00,81.14,81.15,81.08,81.1,28769.0,73.6971,73.7062,73.6426,73.6608,28769.0
2016-09-02 10:00:00,81.09,81.17,81.09,81.14,49621.0,73.6517,73.7244,73.6517,73.6971,49621.0
2016-09-02 10:05:00,81.14,81.18,81.11,81.13,68463.0,73.6971,73.7334,73.6699,73.688,68463.0
2016-09-02 10:10:00,81.13,81.14,81.04,81.04,70582.0,73.688,73.6971,73.6063,73.6063,70582.0
2016-09-02 10:15:00,81.04,81.12,81.02,81.1,39224.0,73.6063,73.6789,73.5881,73.6608,39224.0
2016-09-02 10:20:00,81.11,81.14,81.08,81.11,15910.0,73.6699,73.6971,73.6426,73.6699,15910.0
2016-09-02 10:25:00,81.12,81.17,81.11,81.17,38462.0,73.6789,73.7244,73.6699,73.7244,38462.0
2016-09-02 10:30:00,81.17,81.19,81.11,81.14,30610.0,73.7244,73.7425,73.6699,73.6971,30610.0
2016-09-02 10:35:00,81.14,81.16,81.1,81.1,11476.0,73.6971,73.7153,73.6608,73.6608,11476.0
2016-09-02 10:40:00,81.1,81.12,81.07,81.09,24160.0,73.6608,73.6789,73.6335,73.6517,24160.0
2016-09-02 10:45:00,81.09,81.1,81.07,81.08,41417.0,73.6517,73.6608,73.6335,73.6426,41417.0
2016-09-02 10:50:00,81.08,81.13,81.07,81.13,10877.0,73.6426,73.688,73.6335,73.688,10877.0
2016-09-02 10:55:00,81.12,81.13,81.05,81.06,14786.0,73.6789,73.688,73.6154,73.6244,14786.0
2016-09-02 11:00:00,81.07,81.12,81.06,81.1,43216.0,73.6335,73.6789,73.6244,73.6608,43216.0
2016-09-02 11:05:00,81.11,81.13,81.01,81.03,14393.0,73.6699,73.688,73.579,73.5972,14393.0
2016-09-02 11:10:00,81.02,81.03,80.94,80.96,24384.0,73.5881,73.5972,73.5155,73.5336,24384.0
2016-09-02 11:15:00,80.96,80.98,80.94,80.96,11112.0,73.5336,73.5518,73.5155,73.5336,11112.0
2016-09-02 11:20:00,80.97,81.01,80.96,80.97,24362.0,73.5427,73.579,73.5336,73.5427,24362.0
2016-09-02 11:25:00,80.96,80.97,80.93,80.93,30190.0,73.5336,73.5427,73.5064,73.5064,30190.0
2016-09-02 11:30:00,80.92,80.96,80.9,80.95,38390.0,73.4973,73.5336,73.4791,73.5245,38390.0
2016-09-02 11:35:00,80.94,80.96,80.92,80.95,22630.0,73.5155,73.5336,73.4973,73.5245,22630.0
2016-09-02 11:40:00,80.95,80.98,80.91,80.97,20080.0,73.5245,73.5518,73.4882,73.5427,20080.0
2016-09-02 11:45:00,80.96,80.99,80.94,80.95,23101.0,73.5336,73.5609,73.5155,73.5245,23101.0
2016-09-02 11:50:00,80.94,80.97,80.94,80.95,20423.0,73.5155,73.5427,73.5155,73.5245,20423.0
2016-09-02 11:55:00,80.96,80.99,80.96,80.97,19102.0,73.5336,73.5609,73.5336,73.5427,19102.0
2016-09-02 12:00:00,80.98,80.98,80.93,80.94,32662.0,73.5518,73.5518,73.5064,73.5155,32662.0
2016-09-02 12:05:00,80.95,80.97,80.93,80.94,24498.0,73.5245,73.5427,73.5064,73.5155,24498.0
2016-09-02 12:10:00,80.94,80.94,80.92,80.93,7825.0,73.5155,73.5155,73.4973,73.5064,7825.0
2016-09-02 12:15:00,80.94,80.94,80.85,80.85,69464.0,73.5155,73.5155,73.4337,73.4337,69464.0
2016-09-02 12:20:00,80.85,80.85,80.79,80.83,22642.0,73.4337,73.4337,73.3792,73.4155,22642.0
2016-09-02 12:25:00,80.84,80.88,80.83,80.86,11198.0,73.4246,73.461,73.4155,73.4428,11198.0
2016-09-02 12:30:00,80.86,80.87,80.84,80.86,15142.0,73.4428,73.4519,73.4246,73.4428,15142.0
2016-09-02 12:35:00,80.86,80.92,80.86,80.9,109028.0,73.4428,73.4973,73.4428,73.4791,109028.0
2016-09-02 12:40:00,80.9,80.9,80.86,80.87,10629.0,73.4791,73.4791,73.4428,73.4519,10629.0
2016-09-02 12:45:00,80.88,80.88,80.83,80.84,29814.0,73.461,73.461,73.4155,73.4246,29814.0
2016-09-02 12:50:00,80.85,80.91,80.85,80.9,33913.0,73.4337,73.4882,73.4337,73.4791,33913.0
2016-09-02 12:55:00,80.91,80.92,80.86,80.87,7642.0,73.4882,73.4973,73.4428,73.4519,7642.0
2016-09-02 13:00:00,80.87,80.88,80.84,80.86,31064.0,73.4519,73.461,73.4246,73.4428,31064.0
2016-09-02 13:05:00,80.87,80.88,80.84,80.84,9449.0,73.4519,73.461,73.4246,73.4246,9449.0
2016-09-02 13:10:00,80.85,80.87,80.82,80.83,17957.0,73.4337,73.4519,73.4065,73.4155,17957.0
2016-09-02 13:15:00,80.84,80.86,80.81,80.81,4308.0,73.4246,73.4428,73.3974,73.3974,4308.0
2016-09-02 13:20:00,80.81,80.85,80.79,80.84,12525.0,73.3974,73.4337,73.3792,73.4246,12525.0
2016-09-02 13:25:00,80.84,80.84,80.81,80.83,19130.0,73.4246,73.4246,73.3974,73.4155,19130.0
2016-09-02 13:30:00,80.82,80.82,80.75,80.75,20224.0,73.4065,73.4065,73.3429,73.3429,20224.0
2016-09-02 13:35:00,80.76,80.77,80.71,80.72,13499.0,73.352,73.361,73.3066,73.3156,13499.0
2016-09-02 13:40:00,80.72,80.73,80.69,80.71,8935.0,73.3156,73.3247,73.2884,73.3066,8935.0
2016-09-02 13:45:00,80.71,80.77,80.71,80.76,13205.0,73.3066,73.361,73.3066,73.352,13205.0
2016-09-02 13:50:00,80.76,80.77,80.73,80.77,15865.0,73.352,73.361,73.3247,73.361,15865.0
2016-09-02 13:55:00,80.77,80.77,80.73,80.73,15766.0,73.361,73.361,73.3247,73.3247,15766.0
2016-09-02 14:00:00,80.73,80.74,80.71,80.73,25026.0,73.3247,73.3338,73.3066,73.3247,25026.0
2016-09-02 14:05:00,80.74,80.81,80.74,80.8,24703.0,73.3338,73.3974,73.3338,73.3883,24703.0
2016-09-02 14:10:00,80.81,80.82,80.78,80.8,19389.0,73.3974,73.4065,73.3701,73.3883,19389.0
2016-09-02 14:15:00,80.81,80.84,80.79,80.83,12922.0,73.3974,73.4246,73.3792,73.4155,12922.0
2016-09-02 14:20:00,80.83,80.83,80.79,80.79,29645.0,73.4155,73.4155,73.3792,73.3792,29645.0
2016-09-02 14:25:00,80.8,80.82,80.78,80.79,13644.0,73.3883,73.4065,73.3701,73.3792,13644.0
2016-09-02 14:30:00,80.79,80.79,80.77,80.79,15552.0,73.3792,73.3792,73.361,73.3792,15552.0
2016-09-02 14:35:00,80.78,80.81,80.77,80.8,32085.0,73.3701,73.3974,73.361,73.3883,32085.0
2016-09-02 14:40:00,80.8,80.83,80.8,80.82,9151.0,73.3883,73.4155,73.3883,73.4065,9151.0
2016-09-02 14:45:00,80.82,80.83,80.79,80.79,11619.0,73.4065,73.4155,73.3792,73.3792,11619.0
2016-09-02 14:50:00,80.79,80.83,80.79,80.82,19074.0,73.3792,73.4155,73.3792,73.4065,19074.0
2016-09-02 14:55:00,80.83,80.83,80.8,80.82,12533.0,73.4155,73.4155,73.3883,73.4065,12533.0
2016-09-02 15:00:00,80.81,80.84,80.8,80.83,19690.0,73.3974,73.4246,73.3883,73.4155,19690.0
2016-09-02 15:05:00,80.83,80.87,80.81,80.82,37007.0,73.4155,73.4519,73.3974,73.4065,37007.0
2016-09-02 15:10:00,80.82,80.86,80.82,80.85,14398.0,73.4065,73.4428,73.4065,73.4337,14398.0
2016-09-02 15:15:00,80.84,80.88,80.83,80.88,28648.0,73.4246,73.461,73.4155,73.461,28648.0
2016-09-02 15:20:00,80.87,80.9,80.85,80.86,38968.0,73.4519,73.4791,73.4337,73.4428,38968.0
2016-09-02 15:25:00,80.86,80.89,80.85,80.89,17182.0,73.4428,73.47,73.4337,73.47,17182.0
2016-09-02 15:30:00,80.88,80.89,80.87,80.89,16152.0,73.461,73.47,73.4519,73.47,16152.0
2016-09-02 15:35:00,80.89,80.91,80.88,80.9,33729.0,73.47,73.4882,73.461,73.4791,33729.0
2016-09-02 15:40:00,80.9,80.93,80.9,80.9,133256.0,73.4791,73.5064,73.4791,73.4791,133256.0
2016-09-02 15:45:00,80.9,80.91,80.84,80.84,39935.0,73.4791,73.4882,73.4246,73.4246,39935.0
2016-09-02 15:50:00,80.85,80.88,80.83,80.87,71401.0,73.4337,73.461,73.4155,73.4519,71401.0
2016-09-02 15:55:00,80.87,80.9,80.86,80.87,424493.0,73.4519,73.4791,73.4428,73.4519,424493.0
2016-09-06 09:30:00,80.88,80.99,80.77,80.78,157616.0,73.461,73.5609,73.361,73.3701,157616.0
2016-09-06 09:35:00,80.8,80.88,80.76,80.83,115916.0,73.3883,73.461,73.352,73.4155,115916.0
2016-09-06 09:40:00,80.86,81.0,80.86,80.92,54260.0,73.4428,73.57,73.4428,73.4973,54260.0
2016-09-06 09:45:00,80.93,80.95,80.87,80.88,55162.0,73.5064,73.5245,73.4519,73.461,55162.0
2016-09-06 09:50:00,80.89,80.91,80.77,80.78,60475.0,73.47,73.4882,73.361,73.3701,60475.0
2016-09-06 09:55:00,80.79,80.84,80.79,80.79,38975.0,73.3792,73.4246,73.3792,73.3792,38975.0
2016-09-06 10:00:00,80.79,80.84,80.75,80.84,136665.0,73.3792,73.4246,73.3429,73.4246,136665.0
2016-09-06 10:05:00,80.85,80.86,80.66,80.73,99612.0,73.4337,73.4428,73.2611,73.3247,99612.0
2016-09-06 10:10:00,80.74,80.77,80.67,80.68,20112.0,73.3338,73.361,73.2702,73.2793,20112.0
2016-09-06 10:15:00,80.67,80.68,80.57,80.57,54511.0,73.2702,73.2793,73.1794,73.1794,54511.0
2016-09-06 10:20:00,80.57,80.58,80.53,80.54,92808.0,73.1794,73.1885,73.1431,73.1521,92808.0
2016-09-06 10:25:00,80.54,80.55,80.48,80.55,42638.0,73.1521,73.1612,73.0976,73.1612,42638.0
2016-09-06 10:30:00,80.54,80.63,80.54,80.63,50078.0,73.1521,73.2339,73.1521,73.2339,50078.0
2016-09-06 10:35:00,80.62,80.64,80.59,80.61,44589.0,73.2248,73.243,73.1976,73.2157,44589.0
2016-09-06 10:40:00,80.62,80.62,80.58,80.61,63505.0,73.2248,73.2248,73.1885,73.2157,63505.0
2016-09-06 10:45:00,80.61,80.62,80.54,80.56,20561.0,73.2157,73.2248,73.1521,73.1703,20561.0
2016-09-06 10:50:00,80.55,80.6,80.54,80.6,15349.0,73.1612,73.2066,73.1521,73.2066,15349.0
2016-09-06 10:55:00,80.59,80.63,80.55,80.62,36212.0,73.1976,73.2339,73.1612,73.2248,36212.0
2016-09-06 11:00:00,80.62,80.64,80.6,80.62,27820.0,73.2248,73.243,73.2066,73.2248,27820.0
2016-09-06 11:05:00,80.63,80.65,80.62,80.62,24808.0,73.2339,73.2521,73.2248,73.2248,24808.0
2016-09-06 11:10:00,80.63,80.63,80.6,80.63,26274.0,73.2339,73.2339,73.2066,73.2339,26274.0
2016-09-06 11:15:00,80.63,80.69,80.62,80.66,59940.0,73.2339,73.2884,73.2248,73.2611,59940.0
2016-09-06 11:20:00,80.67,80.73,80.66,80.72,33077.0,73.2702,73.3247,73.2611,73.3156,33077.0
2016-09-06 11:25:00,80.71,80.72,80.68,80.69,48309.0,73.3066,73.3156,73.2793,73.2884,48309.0
2016-09-06 11:30:00,80.7,80.72,80.66,80.68,48595.0,73.2975,73.3156,73.2611,73.2793,48595.0
2016-09-06 11:35:00,80.68,80.69,80.66,80.69,18661.0,73.2793,73.2884,73.2611,73.2884,18661.0
2016-09-06 11:40:00,80.69,80.71,80.69,80.69,24101.0,73.2884,73.3066,73.2884,73.2884,24101.0
2016-09-06 11:45:00,80.68,80.81,80.68,80.78,62726.0,73.2793,73.3974,73.2793,73.3701,62726.0
2016-09-06 11:50:00,80.78,80.81,80.76,80.78,30418.0,73.3701,73.3974,73.352,73.3701,30418.0
2016-09-06 11:55:00,80.78,80.8,80.76,80.77,71008.0,73.3701,73.3883,73.352,73.361,71008.0
2016-09-06 12:00:00,80.78,80.83,80.78,80.81,13625.0,73.3701,73.4155,73.3701,73.3974,13625.0
2016-09-06 12:05:00,80.81,80.83,80.79,80.8,12259.0,73.3974,73.4155,73.3792,73.3883,12259.0
2016-09-06 12:10:00,80.8,80.81,80.78,80.81,13374.0,73.3883,73.3974,73.3701,73.3974,13374.0
2016-09-06 12:15:00,80.81,80.81,80.75,80.76,24571.0,73.3974,73.3974,73.3429,73.352,24571.0
2016-09-06 12:20:00,80.76,80.77,80.74,80.75,21899.0,73.352,73.361,73.3338,73.3429,21899.0
2016-09-06 12:25:00,80.74,80.76,80.74,80.76,25788.0,73.3338,73.352,73.3338,73.352,25788.0
2016-09-06 12:30:00,80.75,80.83,80.75,80.79,35825.0,73.3429,73.4155,73.3429,73.3792,35825.0
2016-09-06 12:35:00,80.78,80.82,80.78,80.81,20300.0,73.3701,73.4065,73.3701,73.3974,20300.0
2016-09-06 12:40:00,80.8,80.86,80.8,80.86,23071.0,73.3883,73.4428,73.3883,73.4428,23071.0
2016-09-06 12:45:00,80.85,80.88,80.84,80.87,20195.0,73.4337,73.461,73.4246,73.4519,20195.0
2016-09-06 12:50:00,80.87,80.88,80.86,80.87,22053.0,73.4519,73.461,73.4428,73.4519,22053.0
2016-09-06 12:55:00,80.87,80.87,80.81,80.82,16969.0,73.4519,73.4519,73.3974,73.4065,16969.0
2016-09-06 13:00:00,80.82,80.84,80.79,80.8,16042.0,73.4065,73.4246,73.3792,73.3883,16042.0
2016-09-06 13:05:00,80.79,80.81,80.78,80.81,35416.0,73.3792,73.3974,73.3701,73.3974,35416.0
2016-09-06 13:10:00,80.8,80.82,80.79,80.8,18721.0,73.3883,73.4065,73.3792,73.3883,18721.0
2016-09-06 13:15:00,80.81,80.85,80.81,80.84,15889.0,73.3974,73.4337,73.3974,73.4246,15889.0
2016-09-06 13:20:00,80.84,80.85,80.8,80.8,13722.0,73.4246,73.4337,73.3883,73.3883,13722.0
2016-09-06 13:25:00,80.8,80.83,80.79,80.8,12738.0,73.3883,73.4155,73.3792,73.3883,12738.0
2016-09-06 13:30:00,80.81,80.82,80.79,80.8,15700.0,73.3974,73.4065,73.3792,73.3883,15700.0
2016-09-06 13:35:00,80.79,80.8,80.77,80.79,21747.0,73.3792,73.3883,73.361,73.3792,21747.0
2016-09-06 13:40:00,80.79,80.84,80.78,80.83,21519.0,73.3792,73.4246,73.3701,73.4155,21519.0
2016-09-06 13:45:00,80.83,80.85,80.82,80.84,15381.0,73.4155,73.4337,73.4065,73.4246,15381.0
2016-09-06 13:50:00,80.84,80.85,80.82,80.84,27538.0,73.4246,73.4337,73.4065,73.4246,27538.0
2016-09-06 13:55:00,80.85,80.86,80.83,80.83,25180.0,73.4337,73.4428,73.4155,73.4155,25180.0
2016-09-06 14:00:00,80.83,80.84,80.81,80.82,13621.0,73.4155,73.4246,73.3974,73.4065,13621.0
2016-09-06 14:05:00,80.82,80.82,80.78,80.78,49441.0,73.4065,73.4065,73.3701,73.3701,49441.0
2016-09-06 14:10:00,80.78,80.81,80.78,80.81,24693.0,73.3701,73.3974,73.3701,73.3974,24693.0
2016-09-06 14:15:00,80.8,80.83,80.79,80.81,32950.0,73.3883,73.4155,73.3792,73.3974,32950.0
2016-09-06 14:20:00,80.82,80.85,80.82,80.84,16490.0,73.4065,73.4337,73.4065,73.4246,16490.0
2016-09-06 14:25:00,80.83,80.88,80.82,80.85,40950.0,73.4155,73.461,73.4065,73.4337,40950.0
2016-09-06 14:30:00,80.86,80.88,80.84,80.88,26080.0,73.4428,73.461,73.4246,73.461,26080.0
2016-09-06 14:35:00,80.88,80.88,80.84,80.85,16832.0,73.461,73.461,73.4246,73.4337,16832.0
2016-09-06 14:40:00,80.85,80.88,80.83,80.84,41873.0,73.4337,73.461,73.4155,73.4246,41873.0
2016-09-06 14:45:00,80.84,80.86,80.83,80.84,40087.0,73.4246,73.4428,73.4155,73.4246,40087.0
2016-09-06 14:50:00,80.85,80.88,80.85,80.87,23056.0,73.4337,73.461,73.4337,73.4519,23056.0
2016-09-06 14:55:00,80.88,80.88,80.85,80.87,26840.0,73.461,73.461,73.4337,73.4519,26840.0
2016-09-06 15:00:00,80.87,80.87,80.84,80.86,23327.0,73.4519,73.4519,73.4246,73.4428,23327.0
2016-09-06 15:05:00,80.85,80.87,80.85,80.85,18242.0,73.4337,73.4519,73.4337,73.4337,18242.0
2016-09-06 15:10:00,80.85,80.86,80.8,80.82,73486.0,73.4337,73.4428,73.3883,73.4065,73486.0
2016-09-06 15:15:00,80.81,80.85,80.81,80.84,29641.0,73.3974,73.4337,73.3974,73.4246,29641.0
2016-09-06 15:20:00,80.84,80.88,80.84,80.86,37344.0,73.4246,73.461,73.4246,73.4428,37344.0
2016-09-06 15:25:00,80.86,80.89,80.85,80.89,27307.0,73.4428,73.47,73.4337,73.47,27307.0
2016-09-06 15:30:00,80.88,80.89,80.86,80.88,33715.0,73.461,73.47,73.4428,73.461,33715.0
2016-09-06 15:35:00,80.88,80.89,80.86,80.89,90574.0,73.461,73.47,73.4428,73.47,90574.0
2016-09-06 15:40:00,80.89,80.92,80.89,80.92,46080.0,73.47,73.4973,73.47,73.4973,46080.0
2016-09-06 15:45:00,80.92,80.93,80.89,80.9,113622.0,73.4973,73.5064,73.47,73.4791,113622.0
2016-09-06 15:50:00,80.9,80.94,80.9,80.94,105097.0,73.4791,73.5155,73.4791,73.5155,105097.0
2016-09-06 15:55:00,80.94,81.02,80.92,81.02,1073775.0,73.5155,73.5881,73.4973,73.5881,1073775.0
2016-09-07 09:30:00,80.87,81.04,80.87,80.96,71703.0,73.4519,73.6063,73.4519,73.5336,71703.0
2016-09-07 09:35:00,80.96,81.0,80.9,80.91,89958.0,73.5336,73.57,73.4791,73.4882,89958.0
2016-09-07 09:40:00,80.91,80.99,80.89,80.9,77573.0,73.4882,73.5609,73.47,73.4791,77573.0
2016-09-07 09:45:00,80.89,80.92,80.87,80.88,71509.0,73.47,73.4973,73.4519,73.461,71509.0
2016-09-07 09:50:00,80.88,80.88,80.79,80.8,57886.0,73.461,73.461,73.3792,73.3883,57886.0
2016-09-07 09:55:00,80.8,80.84,80.79,80.81,28409.0,73.3883,73.4246,73.3792,73.3974,28409.0
2016-09-07 10:00:00,80.82,80.89,80.81,80.88,21172.0,73.4065,73.47,73.3974,73.461,21172.0
2016-09-07 10:05:00,80.88,80.96,80.87,80.91,214039.0,73.461,73.5336,73.4519,73.4882,214039.0
2016-09-07 10:10:00,80.92,80.96,80.91,80.95,59357.0,73.4973,73.5336,73.4882,73.5245,59357.0
2016-09-07 10:15:00,80.94,80.96,80.92,80.94,34517.0,73.5155,73.5336,73.4973,73.5155,34517.0
2016-09-07 10:20:00,80.93,80.95,80.92,80.95,44412.0,73.5064,73.5245,73.4973,73.5245,44412.0
2016-09-07 10:25:00,80.95,81.0,80.95,80.98,66628.0,73.5245,73.57,73.5245,73.5518,66628.0
2016-09-07 10:30:00,80.98,80.99,80.91,80.92,24768.0,73.5518,73.5609,73.4882,73.4973,24768.0
2016-09-07 10:35:00,80.92,80.94,80.89,80.9,12312.0,73.4973,73.5155,73.47,73.4791,12312.0
2016-09-07 10:40:00,80.9,80.93,80.87,80.88,24551.0,73.4791,73.5064,73.4519,73.461,24551.0
2016-09-07 10:45:00,80.9,80.9,80.83,80.85,26626.0,73.4791,73.4791,73.4155,73.4337,26626.0
2016-09-07 10:50:00,80.86,80.87,80.83,80.86,20123.0,73.4428,73.4519,73.4155,73.4428,20123.0
2016-09-07 10:55:00,80.85,80.9,80.85,80.89,14817.0,73.4337,73.4791,73.4337,73.47,14817.0
2016-09-07 11:00:00,80.88,80.91,80.86,80.9,8131.0,73.461,73.4882,73.4428,73.4791,8131.0
2016-09-07 11:05:00,80.89,80.91,80.89,80.9,8699.0,73.47,73.4882,73.47,73.4791,8699.0
2016-09-07 11:10:00,80.9,80.9,80.81,80.84,19699.0,73.4791,73.4791,73.3974,73.4246,19699.0
2016-09-07 11:15:00,80.84,80.84,80.77,80.78,22948.0,73.4246,73.4246,73.361,73.3701,22948.0
2016-09-07 11:20:00,80.77,80.8,80.76,80.79,17820.0,73.361,73.3883,73.352,73.3792,17820.0
2016-09-07 11:25:00,80.8,80.8,80.77,80.78,15583.0,73.3883,73.3883,73.361,73.3701,15583.0
2016-09-07 11:30:00,80.79,80.81,80.77,80.81,8210.0,73.3792,73.3974,73.361,73.3974,8210.0
2016-09-07 11:35:00,80.81,80.82,80.79,80.81,24646.0,73.3974,73.4065,73.3792,73.3974,24646.0
2016-09-07 11:40:00,80.81,80.83,80.8,80.81,20788.0,73.3974,73.4155,73.3883,73.3974,20788.0
2016-09-07 11:45:00,80.81,80.81,80.78,80.79,26398.0,73.3974,73.3974,73.3701,73.3792,26398.0
2016-09-07 11:50:00,80.8,80.83,80.8,80.8,21158.0,73.3883,73.4155,73.3883,73.3883,21158.0
2016-09-07 11:55:00,80.81,80.85,80.8,80.85,19171.0,73.3974,73.4337,73.3883,73.4337,19171.0
2016-09-07 12:00:00,80.84,80.85,80.83,80.83,14257.0,73.4246,73.4337,73.4155,73.4155,14257.0
2016-09-07 12:05:00,80.83,80.86,80.82,80.84,27198.0,73.4155,73.4428,73.4065,73.4246,27198.0
2016-09-07 12:10:00,80.84,80.85,80.81,80.82,8559.0,73.4246,73.4337,73.3974,73.4065,8559.0
2016-09-07 12:15:00,80.83,80.83,80.77,80.77,26731.0,73.4155,73.4155,73.361,73.361,26731.0
2016-09-07 12:20:00,80.77,80.8,80.75,80.78,13343.0,73.361,73.3883,73.3429,73.3701,13343.0
2016-09-07 12:25:00,80.77,80.78,80.72,80.77,13943.0,73.361,73.3701,73.3156,73.361,13943.0
2016-09-07 12:30:00,80.78,80.79,80.77,80.79,9376.0,73.3701,73.3792,73.361,73.3792,9376.0
2016-09-07 12:35:00,80.79,80.82,80.77,80.81,12779.0,73.3792,73.4065,73.361,73.3974,12779.0
2016-09-07 12:40:00,80.81,80.86,80.79,80.85,20481.0,73.3974,73.4428,73.3792,73.4337,20481.0
2016-09-07 12:45:00,80.86,80.87,80.85,80.85,6800.0,73.4428,73.4519,73.4337,73.4337,6800.0
2016-09-07 12:50:00,80.85,80.86,80.84,80.85,19586.0,73.4337,73.4428,73.4246,73.4337,19586.0
2016-09-07 12:55:00,80.86,80.87,80.84,80.86,92124.0,73.4428,73.4519,73.4246,73.4428,92124.0
2016-09-07 13:00:00,80.86,80.88,80.82,80.87,24850.0,73.4428,73.461,73.4065,73.4519,24850.0
2016-09-07 13:05:00,80.87,80.89,80.87,80.89,36774.0,73.4519,73.47,73.4519,73.47,36774.0
2016-09-07 13:10:00,80.89,80.9,80.86,80.86,6903.0,73.47,73.4791,73.4428,73.4428,6903.0
2016-09-07 13:15:00,80.87,80.9,80.86,80.9,12149.0,73.4519,73.4791,73.4428,73.4791,12149.0
2016-09-07 13:20:00,80.9,80.91,80.88,80.88,39288.0,73.4791,73.4882,73.461,73.461,39288.0
2016-09-07 13:25:00,80.88,80.89,80.86,80.87,49105.0,73.461,73.47,73.4428,73.4519,49105.0
2016-09-07 13:30:00,80.88,80.9,80.88,80.88,47945.0,73.461,73.4791,73.461,73.461,47945.0
2016-09-07 13:35:00,80.88,80.9,80.87,80.89,34791.0,73.461,73.4791,73.4519,73.47,34791.0
2016-09-07 13:40:00,80.89,80.91,80.88,80.91,53830.0,73.47,73.4882,73.461,73.4882,53830.0
2016-09-07 13:45:00,80.91,80.93,80.89,80.92,66145.0,73.4882,73.5064,73.47,73.4973,66145.0
2016-09-07 13:50:00,80.92,80.95,80.91,80.95,49285.0,73.4973,73.5245,73.4882,73.5245,49285.0
2016-09-07 13:55:00,80.94,80.95,80.91,80.92,62191.0,73.5155,73.5245,73.4882,73.4973,62191.0
2016-09-07 14:00:00,80.91,80.94,80.91,80.94,58232.0,73.4882,73.5155,73.4882,73.5155,58232.0
2016-09-07 14:05:00,80.94,80.96,80.91,80.94,69434.0,73.5155,73.5336,73.4882,73.5155,69434.0
2016-09-07 14:10:00,80.94,81.02,80.92,81.02,100761.0,73.5155,73.5881,73.4973,73.5881,100761.0
2016-09-07 14:15:00,81.02,81.02,80.97,80.98,54910.0,73.5881,73.5881,73.5427,73.5518,54910.0
2016-09-07 14:20:00,80.98,81.01,80.98,81.0,32548.0,73.5518,73.579,73.5518,73.57,32548.0
2016-09-07 14:25:00,81.01,81.01,80.99,80.99,47428.0,73.579,73.579,73.5609,73.5609,47428.0
2016-09-07 14:30:00,80.99,81.0,80.95,80.95,71038.0,73.5609,73.57,73.5245,73.5245,71038.0
2016-09-07 14:35:00,80.95,80.97,80.92,80.95,66355.0,73.5245,73.5427,73.4973,73.5245,66355.0
2016-09-07 14:40:00,80.95,80.99,80.94,80.95,55744.0,73.5245,73.5609,73.5155,73.5245,55744.0
2016-09-07 14:45:00,80.96,81.02,80.96,81.01,49854.0,73.5336,73.5881,73.5336,73.579,49854.0
2016-09-07 14:50:00,81.01,81.03,80.99,81.02,60052.0,73.579,73.5972,73.5609,73.5881,60052.0
2016-09-07 14:55:00,81.02,81.06,81.02,81.05,84186.0,73.5881,73.6244,73.5881,73.6154,84186.0
2016-09-07 15:00:00,81.05,81.07,81.03,81.06,63159.0,73.6154,73.6335,73.5972,73.6244,63159.0
2016-09-07 15:05:00,81.06,81.07,81.03,81.05,58041.0,73.6244,73.6335,73.5972,73.6154,58041.0
2016-09-07 15:10:00,81.05,81.07,81.03,81.06,54992.0,73.6154,73.6335,73.5972,73.6244,54992.0
2016-09-07 15:15:00,81.06,81.08,81.06,81.07,76463.0,73.6244,73.6426,73.6244,73.6335,76463.0
2016-09-07 15:20:00,81.07,81.09,81.06,81.09,53495.0,73.6335,73.6517,73.6244,73.6517,53495.0
2016-09-07 15:25:00,81.08,81.08,81.04,81.04,65750.0,73.6426,73.6426,73.6063,73.6063,65750.0
2016-09-07 15:30:00,81.05,81.07,81.04,81.06,109167.0,73.6154,73.6335,73.6063,73.6244,109167.0
2016-09-07 15:35:00,81.06,81.08,81.04,81.04,165085.0,73.6244,73.6426,73.6063,73.6063,165085.0
2016-09-07 15:40:00,81.04,81.08,81.04,81.08,163478.0,73.6063,73.6426,73.6063,73.6426,163478.0
2016-09-07 15:45:00,81.07,81.07,81.02,81.04,133205.0,73.6335,73.6335,73.5881,73.6063,133205.0
2016-09-07 15:50:00,81.03,81.04,81.01,81.03,199945.0,73.5972,73.6063,73.579,73.5972,199945.0
2016-09-07 15:55:00,81.02,81.05,81.0,81.05,620418.0,73.5881,73.6154,73.57,73.6154,620418.0
2016-09-08 09:30:00,80.65,80.81,80.59,80.68,90197.0,73.2521,73.3974,73.1976,73.2793,90197.0
2016-09-08 09:35:00,80.67,80.69,80.53,80.58,55295.0,73.2702,73.2884,73.1431,73.1885,55295.0
2016-09-08 09:40:00,80.57,80.74,80.56,80.74,53481.0,73.1794,73.3338,73.1703,73.3338,53481.0
2016-09-08 09:45:00,80.73,80.74,80.65,80.67,52413.0,73.3247,73.3338,73.2521,73.2702,52413.0
2016-09-08 09:50:00,80.66,80.66,80.56,80.62,63327.0,73.2611,73.2611,73.1703,73.2248,63327.0
2016-09-08 09:55:00,80.62,80.66,80.6,80.63,34648.0,73.2248,73.2611,73.2066,73.2339,34648.0
2016-09-08 10:00:00,80.62,80.7,80.61,80.68,45668.0,73.2248,73.2975,73.2157,73.2793,45668.0
2016-09-08 10:05:00,80.68,80.68,80.63,80.64,15400.0,73.2793,73.2793,73.2339,73.243,15400.0
2016-09-08 10:10:00,80.63,80.64,80.55,80.62,62956.0,73.2339,73.243,73.1612,73.2248,62956.0
2016-09-08 10:15:00,80.62,80.62,80.58,80.6,129717.0,73.2248,73.2248,73.1885,73.2066,129717.0
2016-09-08 10:20:00,80.6,80.62,80.58,80.58,71966.0,73.2066,73.2248,73.1885,73.1885,71966.0
2016-09-08 10:25:00,80.57,80.58,80.53,80.56,20439.0,73.1794,73.1885,73.1431,73.1703,20439.0
2016-09-08 10:30:00,80.56,80.61,80.54,80.61,65323.0,73.1703,73.2157,73.1521,73.2157,65323.0
2016-09-08 10:35:00,80.62,80.72,80.61,80.68,41827.0,73.2248,73.3156,73.2157,73.2793,41827.0
2016-09-08 10:40:00,80.68,80.68,80.59,80.6,22378.0,73.2793,73.2793,73.1976,73.2066,22378.0
2016-09-08 10:45:00,80.6,80.61,80.56,80.58,45259.0,73.2066,73.2157,73.1703,73.1885,45259.0
2016-09-08 10:50:00,80.57,80.6,80.56,80.6,15134.0,73.1794,73.2066,73.1703,73.2066,15134.0
2016-09-08 10:55:00,80.6,80.62,80.58,80.58,21560.0,73.2066,73.2248,73.1885,73.1885,21560.0
2016-09-08 11:00:00,80.59,80.65,80.55,80.58,186970.0,73.1976,73.2521,73.1612,73.1885,186970.0
2016-09-08 11:05:00,80.59,80.63,80.58,80.63,28688.0,73.1976,73.2339,73.1885,73.2339,28688.0
2016-09-08 11:10:00,80.64,80.68,80.63,80.67,78196.0,73.243,73.2793,73.2339,73.2702,78196.0
2016-09-08 11:15:00,80.67,80.68,80.6,80.61,68663.0,73.2702,73.2793,73.2066,73.2157,68663.0
2016-09-08 11:20:00,80.62,80.62,80.6,80.61,9200.0,73.2248,73.2248,73.2066,73.2157,9200.0
2016-09-08 11:25:00,80.6,80.64,80.6,80.63,63571.0,73.2066,73.243,73.2066,73.2339,63571.0
2016-09-08 11:30:00,80.63,80.64,80.57,80.58,119008.0,73.2339,73.243,73.1794,73.1885,119008.0
2016-09-08 11:35:00,80.58,80.59,80.53,80.56,81220.0,73.1885,73.1976,73.1431,73.1703,81220.0
2016-09-08 11:40:00,80.56,80.6,80.54,80.56,22100.0,73.1703,73.2066,73.1521,73.1703,22100.0
2016-09-08 11:45:00,80.56,80.59,80.56,80.58,61786.0,73.1703,73.1976,73.1703,73.1885,61786.0
2016-09-08 11:50:00,80.59,80.62,80.56,80.59,74860.0,73.1976,73.2248,73.1703,73.1976,74860.0
2016-09-08 11:55:00,80.59,80.59,80.56,80.59,13892.0,73.1976,73.1976,73.1703,73.1976,13892.0
2016-09-08 12:00:00,80.59,80.6,80.57,80.57,10065.0,73.1976,73.2066,73.1794,73.1794,10065.0
2016-09-08 12:05:00,80.56,80.57,80.53,80.53,16979.0,73.1703,73.1794,73.1431,73.1431,16979.0
2016-09-08 12:10:00,80.54,80.55,80.5,80.52,19098.0,73.1521,73.1612,73.1158,73.134,19098.0
2016-09-08 12:15:00,80.52,80.53,80.49,80.52,32644.0,73.134,73.1431,73.1067,73.134,32644.0
2016-09-08 12:20:00,80.52,80.56,80.5,80.55,13077.0,73.134,73.1703,73.1158,73.1612,13077.0
2016-09-08 12:25:00,80.55,80.56,80.47,80.49,30562.0,73.1612,73.1703,73.0886,73.1067,30562.0
2016-09-08 12:30:00,80.49,80.5,80.45,80.48,43650.0,73.1067,73.1158,73.0704,73.0976,43650.0
2016-09-08 12:35:00,80.47,80.49,80.45,80.48,37831.0,73.0886,73.1067,73.0704,73.0976,37831.0
2016-09-08 12:40:00,80.48,80.49,80.44,80.45,11875.0,73.0976,73.1067,73.0613,73.0704,11875.0
2016-09-08 12:45:00,80.45,80.48,80.43,80.47,22922.0,73.0704,73.0976,73.0522,73.0886,22922.0
2016-09-08 12:50:00,80.47,80.48,80.44,80.47,48628.0,73.0886,73.0976,73.0613,73.0886,48628.0
2016-09-08 12:55:00,80.48,80.49,80.45,80.47,10116.0,73.0976,73.1067,73.0704,73.0886,10116.0
2016-09-08 13:00:00,80.46,80.48,80.44,80.45,9210.0,73.0795,73.0976,73.0613,73.0704,9210.0
2016-09-08 13:05:00,80.45,80.46,80.43,80.44,15900.0,73.0704,73.0795,73.0522,73.0613,15900.0
2016-09-08 13:10:00,80.44,80.47,80.44,80.46,7400.0,73.0613,73.0886,73.0613,73.0795,7400.0
2016-09-08 13:15:00,80.45,80.46,80.43,80.45,29647.0,73.0704,73.0795,73.0522,73.0704,29647.0
2016-09-08 13:20:00,80.44,80.45,80.41,80.42,12102.0,73.0613,73.0704,73.0341,73.0432,12102.0
2016-09-08 13:25:00,80.42,80.43,80.38,80.39,10677.0,73.0432,73.0522,73.0068,73.0159,10677.0
2016-09-08 13:30:00,80.39,80.39,80.33,80.36,17074.0,73.0159,73.0159,72.9614,72.9887,17074.0
2016-09-08 13:35:00,80.35,80.36,80.34,80.34,10983.0,72.9796,72.9887,72.9705,72.9705,10983.0
2016-09-08 13:40:00,80.34,80.37,80.32,80.33,23068.0,72.9705,72.9977,72.9523,72.9614,23068.0
2016-09-08 13:45:00,80.33,80.33,80.28,80.29,42549.0,72.9614,72.9614,72.916,72.9251,42549.0
2016-09-08 13:50:00,80.29,80.35,80.27,80.34,131689.0,72.9251,72.9796,72.9069,72.9705,131689.0
2016-09-08 13:55:00,80.33,80.37,80.32,80.36,89940.0,72.9614,72.9977,72.9523,72.9887,89940.0
2016-09-08 14:00:00,80.36,80.37,80.33,80.35,38504.0,72.9887,72.9977,72.9614,72.9796,38504.0
2016-09-08 14:05:00,80.34,80.36,80.34,80.34,49803.0,72.9705,72.9887,72.9705,72.9705,49803.0
2016-09-08 14:10:00,80.34,80.37,80.33,80.35,30933.0,72.9705,72.9977,72.9614,72.9796,30933.0
2016-09-08 14:15:00,80.35,80.38,80.33,80.38,21555.0,72.9796,73.0068,72.9614,73.0068,21555.0
2016-09-08 14:20:00,80.38,80.43,80.38,80.41,23394.0,73.0068,73.0522,73.0068,73.0341,23394.0
2016-09-08 14:25:00,80.41,80.45,80.37,80.39,46713.0,73.0341,73.0704,72.9977,73.0159,46713.0
2016-09-08 14:30:00,80.39,80.41,80.38,80.4,34205.0,73.0159,73.0341,73.0068,73.025,34205.0
2016-09-08 14:35:00,80.4,80.43,80.37,80.4,22396.0,73.025,73.0522,72.9977,73.025,22396.0
2016-09-08 14:40:00,80.4,80.47,80.4,80.45,47672.0,73.025,73.0886,73.025,73.0704,47672.0
2016-09-08 14:45:00,80.45,80.48,80.43,80.48,67381.0,73.0704,73.0976,73.0522,73.0976,67381.0
2016-09-08 14:50:00,80.47,80.47,80.44,80.46,52122.0,73.0886,73.0886,73.0613,73.0795,52122.0
2016-09-08 14:55:00,80.46,80.49,80.45,80.47,17414.0,73.0795,73.1067,73.0704,73.0886,17414.0
2016-09-08 15:00:00,80.47,80.47,80.43,80.43,50578.0,73.0886,73.0886,73.0522,73.0522,50578.0
2016-09-08 15:05:00,80.42,80.43,80.4,80.42,91938.0,73.0432,73.0522,73.025,73.0432,91938.0
2016-09-08 15:10:00,80.42,80.45,80.42,80.44,23603.0,73.0432,73.0704,73.0432,73.0613,23603.0
2016-09-08 15:15:00,80.44,80.46,80.41,80.43,57264.0,73.0613,73.0795,73.0341,73.0522,57264.0
2016-09-08 15:20:00,80.43,80.44,80.4,80.44,44199.0,73.0522,73.0613,73.025,73.0613,44199.0
2016-09-08 15:25:00,80.43,80.45,80.41,80.42,43516.0,73.0522,73.0704,73.0341,73.0432,43516.0
2016-09-08 15:30:00,80.41,80.44,80.41,80.42,43590.0,73.0341,73.0613,73.0341,73.0432,43590.0
2016-09-08 15:35:00,80.42,80.45,80.4,80.45,53036.0,73.0432,73.0704,73.025,73.0704,53036.0
2016-09-08 15:40:00,80.44,80.46,80.44,80.45,91342.0,73.0613,73.0795,73.0613,73.0704,91342.0
2016-09-08 15:45:00,80.45,80.45,80.41,80.43,78383.0,73.0704,73.0704,73.0341,73.0522,78383.0
2016-09-08 15:50:00,80.42,80.43,80.38,80.39,120464.0,73.0432,73.0522,73.0068,73.0159,120464.0
2016-09-08 15:55:00,80.39,80.43,80.38,80.38,390208.0,73.0159,73.0522,73.0068,73.0068,390208.0
2016-09-09 09:30:00,79.8,79.96,79.64,79.77,215573.0,72.48,72.6253,72.3347,72.4528,215573.0
2016-09-09 09:35:00,79.78,79.8,79.66,79.8,97828.0,72.4619,72.48,72.3529,72.48,97828.0
2016-09-09 09:40:00,79.79,79.85,79.78,79.83,68166.0,72.4709,72.5254,72.4619,72.5073,68166.0
2016-09-09 09:45:00,79.83,79.88,79.76,79.76,82982.0,72.5073,72.5527,72.4437,72.4437,82982.0
2016-09-09 09:50:00,79.76,79.77,79.66,79.67,70067.0,72.4437,72.4528,72.3529,72.3619,70067.0
2016-09-09 09:55:00,79.65,79.7,79.61,79.68,130225.0,72.3438,72.3892,72.3075,72.371,130225.0
2016-09-09 10:00:00,79.68,79.68,79.64,79.66,49815.0,72.371,72.371,72.3347,72.3529,49815.0
2016-09-09 10:05:00,79.65,79.68,79.62,79.63,32439.0,72.3438,72.371,72.3165,72.3256,32439.0
2016-09-09 10:10:00,79.63,79.68,79.61,79.67,44887.0,72.3256,72.371,72.3075,72.3619,44887.0
2016-09-09 10:15:00,79.67,79.74,79.63,79.64,47010.0,72.3619,72.4255,72.3256,72.3347,47010.0
2016-09-09 10:20:00,79.64,79.65,79.61,79.62,68094.0,72.3347,72.3438,72.3075,72.3165,68094.0
2016-09-09 10:25:00,79.62,79.69,79.6,79.61,45842.0,72.3165,72.3801,72.2984,72.3075,45842.0
2016-09-09 10:30:00,79.61,79.63,79.57,79.6,29412.0,72.3075,72.3256,72.2711,72.2984,29412.0
2016-09-09 10:35:00,79.59,79.61,79.43,79.47,127263.0,72.2893,72.3075,72.144,72.1803,127263.0
2016-09-09 10:40:00,79.48,79.55,79.48,79.55,63215.0,72.1894,72.253,72.1894,72.253,63215.0
2016-09-09 10:45:00,79.54,79.54,79.41,79.43,37452.0,72.2439,72.2439,72.1258,72.144,37452.0
2016-09-09 10:50:00,79.42,79.48,79.42,79.48,32335.0,72.1349,72.1894,72.1349,72.1894,32335.0
2016-09-09 10:55:00,79.47,79.52,79.46,79.51,37577.0,72.1803,72.2257,72.1712,72.2166,37577.0
2016-09-09 11:00:00,79.52,79.52,79.44,79.47,35561.0,72.2257,72.2257,72.153,72.1803,35561.0
2016-09-09 11:05:00,79.45,79.52,79.43,79.51,33838.0,72.1621,72.2257,72.144,72.2166,33838.0
2016-09-09 11:10:00,79.51,79.51,79.44,79.47,104941.0,72.2166,72.2166,72.153,72.1803,104941.0
2016-09-09 11:15:00,79.46,79.48,79.44,79.47,98161.0,72.1712,72.1894,72.153,72.1803,98161.0
2016-09-09 11:20:00,79.46,79.51,79.44,79.48,64111.0,72.1712,72.2166,72.153,72.1894,64111.0
2016-09-09 11:25:00,79.47,79.52,79.47,79.52,73885.0,72.1803,72.2257,72.1803,72.2257,73885.0
2016-09-09 11:30:00,79.52,79.54,79.47,79.48,40249.0,72.2257,72.2439,72.1803,72.1894,40249.0
2016-09-09 11:35:00,79.48,79.5,79.45,79.47,29812.0,72.1894,72.2075,72.1621,72.1803,29812.0
2016-09-09 11:40:00,79.47,79.48,79.41,79.45,65308.0,72.1803,72.1894,72.1258,72.1621,65308.0
2016-09-09 11:45:00,79.45,79.47,79.39,79.45,43807.0,72.1621,72.1803,72.1076,72.1621,43807.0
2016-09-09 11:50:00,79.44,79.46,79.4,79.41,21601.0,72.153,72.1712,72.1167,72.1258,21601.0
2016-09-09 11:55:00,79.4,79.41,79.35,79.39,89503.0,72.1167,72.1258,72.0713,72.1076,89503.0
2016-09-09 12:00:00,79.39,79.43,79.37,79.43,33056.0,72.1076,72.144,72.0895,72.144,33056.0
2016-09-09 12:05:00,79.43,79.43,79.33,79.38,180599.0,72.144,72.144,72.0531,72.0986,180599.0
2016-09-09 12:10:00,79.38,79.38,79.3,79.3,36228.0,72.0986,72.0986,72.0259,72.0259,36228.0
2016-09-09 12:15:00,79.3,79.31,79.21,79.23,72661.0,72.0259,72.035,71.9441,71.9623,72661.0
2016-09-09 12:20:00,79.23,79.33,79.22,79.3,37499.0,71.9623,72.0531,71.9532,72.0259,37499.0
2016-09-09 12:25:00,79.3,79.31,79.28,79.28,15149.0,72.0259,72.035,72.0077,72.0077,15149.0
2016-09-09 12:30:00,79.28,79.28,79.23,79.24,48241.0,72.0077,72.0077,71.9623,71.9714,48241.0
2016-09-09 12:35:00,79.25,79.29,79.25,79.25,48821.0,71.9805,72.0168,71.9805,71.9805,48821.0
2016-09-09 12:40:00,79.24,79.27,79.22,79.26,34441.0,71.9714,71.9986,71.9532,71.9896,34441.0
2016-09-09 12:45:00,79.26,79.28,79.21,79.22,121022.0,71.9896,72.0077,71.9441,71.9532,121022.0
2016-09-09 12:50:00,79.23,79.24,79.22,79.23,21435.0,71.9623,71.9714,71.9532,71.9623,21435.0
2016-09-09 12:55:00,79.23,79.24,79.16,79.22,154096.0,71.9623,71.9714,71.8987,71.9532,154096.0
2016-09-09 13:00:00,79.23,79.23,79.18,79.19,19232.0,71.9623,71.9623,71.9169,71.926,19232.0
2016-09-09 13:05:00,79.19,79.2,79.14,79.14,62906.0,71.926,71.9351,71.8806,71.8806,62906.0
2016-09-09 13:10:00,79.13,79.14,79.04,79.05,105933.0,71.8715,71.8806,71.7897,71.7988,105933.0
2016-09-09 13:15:00,79.05,79.07,79.01,79.05,70128.0,71.7988,71.817,71.7625,71.7988,70128.0
2016-09-09 13:20:00,79.05,79.06,78.99,79.03,33084.0,71.7988,71.8079,71.7443,71.7807,33084.0
2016-09-09 13:25:00,79.04,79.07,79.02,79.06,89993.0,71.7897,71.817,71.7716,71.8079,89993.0
2016-09-09 13:30:00,79.06,79.08,79.04,79.06,27830.0,71.8079,71.8261,71.7897,71.8079,27830.0
2016-09-09 13:35:00,79.05,79.05,78.97,78.98,38250.0,71.7988,71.7988,71.7262,71.7352,38250.0
2016-09-09 13:40:00,78.99,78.99,78.9,78.92,157915.0,71.7443,71.7443,71.6626,71.6807,157915.0
2016-09-09 13:45:00,78.92,78.94,78.87,78.9,60662.0,71.6807,71.6989,71.6353,71.6626,60662.0
2016-09-09 13:50:00,78.89,78.9,78.84,78.86,48622.0,71.6535,71.6626,71.6081,71.6263,48622.0
2016-09-09 13:55:00,78.86,78.91,78.85,78.9,101637.0,71.6263,71.6717,71.6172,71.6626,101637.0
2016-09-09 14:00:00,78.89,78.9,78.74,78.8,76046.0,71.6535,71.6626,71.5173,71.5718,76046.0
2016-09-09 14:05:00,78.8,78.82,78.73,78.76,103956.0,71.5718,71.5899,71.5082,71.5354,103956.0
2016-09-09 14:10:00,78.76,78.79,78.71,78.74,101848.0,71.5354,71.5627,71.49,71.5173,101848.0
2016-09-09 14:15:00,78.73,78.82,78.73,78.82,61225.0,71.5082,71.5899,71.5082,71.5899,61225.0
2016-09-09 14:20:00,78.82,78.86,78.78,78.86,55057.0,71.5899,71.6263,71.5536,71.6263,55057.0
2016-09-09 14:25:00,78.86,78.92,78.85,78.92,71010.0,71.6263,71.6807,71.6172,71.6807,71010.0
2016-09-09 14:30:00,78.91,78.91,78.86,78.89,45201.0,71.6717,71.6717,71.6263,71.6535,45201.0
2016-09-09 14:35:00,78.89,78.96,78.88,78.96,91454.0,71.6535,71.7171,71.6444,71.7171,91454.0
2016-09-09 14:40:00,78.96,78.96,78.85,78.86,34148.0,71.7171,71.7171,71.6172,71.6263,34148.0
2016-09-09 14:45:00,78.85,78.86,78.75,78.79,39507.0,71.6172,71.6263,71.5263,71.5627,39507.0
2016-09-09 14:50:00,78.8,78.83,78.77,78.79,48469.0,71.5718,71.599,71.5445,71.5627,48469.0
2016-09-09 14:55:00,78.8,78.9,78.8,78.88,118265.0,71.5718,71.6626,71.5718,71.6444,118265.0
2016-09-09 15:00:00,78.88,78.91,78.81,78.82,25839.0,71.6444,71.6717,71.5808,71.5899,25839.0
2016-09-09 15:05:00,78.81,78.81,78.75,78.79,60448.0,71.5808,71.5808,71.5263,71.5627,60448.0
2016-09-09 15:10:00,78.79,78.8,78.71,78.73,172249.0,71.5627,71.5718,71.49,71.5082,172249.0
2016-09-09 15:15:00,78.72,78.86,78.72,78.81,117234.0,71.4991,71.6263,71.4991,71.5808,117234.0
2016-09-09 15:20:00,78.81,78.82,78.76,78.81,148383.0,71.5808,71.5899,71.5354,71.5808,148383.0
2016-09-09 15:25:00,78.81,78.89,78.81,78.83,220360.0,71.5808,71.6535,71.5808,71.599,220360.0
2016-09-09 15:30:00,78.83,78.85,78.78,78.81,181126.0,71.599,71.6172,71.5536,71.5808,181126.0
2016-09-09 15:35:00,78.81,78.81,78.7,78.77,255335.0,71.5808,71.5808,71.4809,71.5445,255335.0
2016-09-09 15:40:00,78.76,78.77,78.67,78.7,507827.0,71.5354,71.5445,71.4537,71.4809,507827.0
2016-09-09 15:45:00,78.69,78.7,78.64,78.66,417165.0,71.4718,71.4809,71.4264,71.4446,417165.0
2016-09-09 15:50:00,78.66,78.67,78.6,78.61,564561.0,71.4446,71.4537,71.3901,71.3992,564561.0
2016-09-09 15:55:00,78.61,78.63,78.44,78.45,1221290.0,71.3992,71.4173,71.2448,71.2539,1221290.0
2016-09-12 09:30:00,78.12,78.4,78.03,78.39,202105.0,70.9541,71.2084,70.8724,71.1994,202105.0
2016-09-12 09:35:00,78.4,78.56,78.37,78.56,173124.0,71.2084,71.3538,71.1812,71.3538,173124.0
2016-09-12 09:40:00,78.56,78.56,78.42,78.44,217597.0,71.3538,71.3538,71.2266,71.2448,217597.0
2016-09-12 09:45:00,78.43,78.44,78.31,78.35,288652.0,71.2357,71.2448,71.1267,71.163,288652.0
2016-09-12 09:50:00,78.35,78.44,78.3,78.44,89166.0,71.163,71.2448,71.1176,71.2448,89166.0
2016-09-12 09:55:00,78.43,78.61,78.43,78.56,149990.0,71.2357,71.3992,71.2357,71.3538,149990.0
2016-09-12 10:00:00,78.57,78.64,78.55,78.62,86089.0,71.3629,71.4264,71.3447,71.4083,86089.0
2016-09-12 10:05:00,78.62,78.69,78.58,78.58,77285.0,71.4083,71.4718,71.3719,71.3719,77285.0
2016-09-12 10:10:00,78.58,78.62,78.53,78.61,50532.0,71.3719,71.4083,71.3265,71.3992,50532.0
2016-09-12 10:15:00,78.6,78.71,78.56,78.7,92417.0,71.3901,71.49,71.3538,71.4809,92417.0
2016-09-12 10:20:00,78.69,78.79,78.65,78.73,79238.0,71.4718,71.5627,71.4355,71.5082,79238.0
2016-09-12 10:25:00,78.73,78.85,78.73,78.84,55435.0,71.5082,71.6172,71.5082,71.6081,55435.0
2016-09-12 10:30:00,78.84,78.86,78.79,78.81,85332.0,71.6081,71.6263,71.5627,71.5808,85332.0
2016-09-12 10:35:00,78.81,78.82,78.72,78.73,33594.0,71.5808,71.5899,71.4991,71.5082,33594.0
2016-09-12 10:40:00,78.73,78.79,78.71,78.77,29416.0,71.5082,71.5627,71.49,71.5445,29416.0
2016-09-12 10:45:00,78.78,78.78,78.64,78.66,50537.0,71.5536,71.5536,71.4264,71.4446,50537.0
2016-09-12 10:50:00,78.66,78.67,78.58,78.65,20464.0,71.4446,71.4537,71.3719,71.4355,20464.0
2016-09-12 10:55:00,78.64,78.78,78.64,78.76,59856.0,71.4264,71.5536,71.4264,71.5354,59856.0
2016-09-12 11:00:00,78.75,78.84,78.75,78.84,47813.0,71.5263,71.6081,71.5263,71.6081,47813.0
2016-09-12 11:05:00,78.84,78.86,78.78,78.8,32720.0,71.6081,71.6263,71.5536,71.5718,32720.0
2016-09-12 11:10:00,78.81,78.82,78.72,78.77,42081.0,71.5808,71.5899,71.4991,71.5445,42081.0
2016-09-12 11:15:00,78.76,78.82,78.72,78.82,13725.0,71.5354,71.5899,71.4991,71.5899,13725.0
2016-09-12 11:20:00,78.8,78.85,78.77,78.85,97284.0,71.5718,71.6172,71.5445,71.6172,97284.0
2016-09-12 11:25:00,78.86,78.86,78.81,78.82,43580.0,71.6263,71.6263,71.5808,71.5899,43580.0
2016-09-12 11:30:00,78.82,78.87,78.72,78.86,28507.0,71.5899,71.6353,71.4991,71.6263,28507.0
2016-09-12 11:35:00,78.87,78.98,78.84,78.98,25365.0,71.6353,71.7352,71.6081,71.7352,25365.0
2016-09-12 11:40:00,78.98,79.01,78.95,78.98,30802.0,71.7352,71.7625,71.708,71.7352,30802.0
2016-09-12 11:45:00,78.98,78.99,78.94,78.96,26952.0,71.7352,71.7443,71.6989,71.7171,26952.0
2016-09-12 11:50:00,78.97,79.03,78.97,79.02,18835.0,71.7262,71.7807,71.7262,71.7716,18835.0
2016-09-12 11:55:00,79.02,79.05,78.94,78.97,34863.0,71.7716,71.7988,71.6989,71.7262,34863.0
2016-09-12 12:00:00,78.98,78.98,78.93,78.95,34127.0,71.7352,71.7352,71.6898,71.708,34127.0
2016-09-12 12:05:00,78.95,78.96,78.92,78.95,37404.0,71.708,71.7171,71.6807,71.708,37404.0
2016-09-12 12:10:00,78.96,78.97,78.9,78.92,28156.0,71.7171,71.7262,71.6626,71.6807,28156.0
2016-09-12 12:15:00,78.92,78.95,78.89,78.9,42970.0,71.6807,71.708,71.6535,71.6626,42970.0
2016-09-12 12:20:00,78.9,78.94,78.9,78.92,41655.0,71.6626,71.6989,71.6626,71.6807,41655.0
2016-09-12 12:25:00,78.92,78.96,78.89,78.95,63104.0,71.6807,71.7171,71.6535,71.708,63104.0
2016-09-12 12:30:00,78.96,79.0,78.95,78.97,217243.0,71.7171,71.7534,71.708,71.7262,217243.0
2016-09-12 12:35:00,78.97,79.0,78.96,78.96,60660.0,71.7262,71.7534,71.7171,71.7171,60660.0
2016-09-12 12:40:00,78.96,78.96,78.91,78.95,28519.0,71.7171,71.7171,71.6717,71.708,28519.0
2016-09-12 12:45:00,78.95,79.01,78.95,78.99,47900.0,71.708,71.7625,71.708,71.7443,47900.0
2016-09-12 12:50:00,78.99,79.1,78.98,79.09,121175.0,71.7443,71.8442,71.7352,71.8352,121175.0
2016-09-12 12:55:00,79.09,79.1,79.05,79.08,108551.0,71.8352,71.8442,71.7988,71.8261,108551.0
2016-09-12 13:00:00,79.06,79.1,79.05,79.08,61363.0,71.8079,71.8442,71.7988,71.8261,61363.0
2016-09-12 13:05:00,79.09,79.1,79.06,79.08,28017.0,71.8352,71.8442,71.8079,71.8261,28017.0
2016-09-12 13:10:00,79.09,79.13,79.07,79.13,34358.0,71.8352,71.8715,71.817,71.8715,34358.0
2016-09-12 13:15:00,79.13,79.32,79.12,79.14,631855.0,71.8715,72.0441,71.8624,71.8806,631855.0
2016-09-12 13:20:00,79.13,79.19,79.0,79.04,90100.0,71.8715,71.926,71.7534,71.7897,90100.0
2016-09-12 13:25:00,79.03,79.1,78.94,78.97,76737.0,71.7807,71.8442,71.6989,71.7262,76737.0
2016-09-12 13:30:00,78.98,79.01,78.91,78.96,132973.0,71.7352,71.7625,71.6717,71.7171,132973.0
2016-09-12 13:35:00,78.97,79.08,78.92,79.08,119433.0,71.7262,71.8261,71.6807,71.8261,119433.0
2016-09-12 13:40:00,79.08,79.08,78.97,79.04,43396.0,71.8261,71.8261,71.7262,71.7897,43396.0
2016-09-12 13:45:00,79.05,79.25,79.05,79.25,380071.0,71.7988,71.9805,71.7988,71.9805,380071.0
2016-09-12 13:50:00,79.26,79.29,79.23,79.28,61028.0,71.9896,72.0168,71.9623,72.0077,61028.0
2016-09-12 13:55:00,79.28,79.39,79.24,79.36,91459.0,72.0077,72.1076,71.9714,72.0804,91459.0
2016-09-12 14:00:00,79.36,79.5,79.33,79.47,265124.0,72.0804,72.2075,72.0531,72.1803,265124.0
2016-09-12 14:05:00,79.46,79.53,79.44,79.51,183909.0,72.1712,72.2348,72.153,72.2166,183909.0
2016-09-12 14:10:00,79.51,79.52,79.44,79.51,56255.0,72.2166,72.2257,72.153,72.2166,56255.0
2016-09-12 14:15:00,79.5,79.53,79.45,79.52,142808.0,72.2075,72.2348,72.1621,72.2257,142808.0
2016-09-12 14:20:00,79.52,79.57,79.5,79.55,47689.0,72.2257,72.2711,72.2075,72.253,47689.0
2016-09-12 14:25:00,79.55,79.56,79.43,79.45,137956.0,72.253,72.262,72.144,72.1621,137956.0
2016-09-12 14:30:00,79.46,79.52,79.45,79.47,83819.0,72.1712,72.2257,72.1621,72.1803,83819.0
2016-09-12 14:35:00,79.47,79.63,79.47,79.62,105902.0,72.1803,72.3256,72.1803,72.3165,105902.0
2016-09-12 14:40:00,79.62,79.64,79.59,79.64,73429.0,72.3165,72.3347,72.2893,72.3347,73429.0
2016-09-12 14:45:00,79.64,79.66,79.55,79.56,42939.0,72.3347,72.3529,72.253,72.262,42939.0
2016-09-12 14:50:00,79.56,79.61,79.54,79.56,115822.0,72.262,72.3075,72.2439,72.262,115822.0
2016-09-12 14:55:00,79.55,79.59,79.53,79.57,43207.0,72.253,72.2893,72.2348,72.2711,43207.0
2016-09-12 15:00:00,79.58,79.65,79.58,79.61,61989.0,72.2802,72.3438,72.2802,72.3075,61989.0
2016-09-12 15:05:00,79.62,79.67,79.59,79.66,42315.0,72.3165,72.3619,72.2893,72.3529,42315.0
2016-09-12 15:10:00,79.66,79.68,79.63,79.64,34849.0,72.3529,72.371,72.3256,72.3347,34849.0
2016-09-12 15:15:00,79.64,79.65,79.56,79.57,47726.0,72.3347,72.3438,72.262,72.2711,47726.0
2016-09-12 15:20:00,79.56,79.65,79.54,79.64,76360.0,72.262,72.3438,72.2439,72.3347,76360.0
2016-09-12 15:25:00,79.64,79.66,79.61,79.64,64985.0,72.3347,72.3529,72.3075,72.3347,64985.0
2016-09-12 15:30:00,79.63,79.66,79.58,79.6,126803.0,72.3256,72.3529,72.2802,72.2984,126803.0
2016-09-12 15:35:00,79.59,79.64,79.58,79.62,567912.0,72.2893,72.3347,72.2802,72.3165,567912.0
2016-09-12 15:40:00,79.62,79.73,79.62,79.7,423601.0,72.3165,72.4164,72.3165,72.3892,423601.0
2016-09-12 15:45:00,79.69,79.69,79.57,79.59,619772.0,72.3801,72.3801,72.2711,72.2893,619772.0
2016-09-12 15:50:00,79.59,79.6,79.52,79.57,198638.0,72.2893,72.2984,72.2257,72.2711,198638.0
2016-09-12 15:55:00,79.58,79.62,79.56,79.56,1227941.0,72.2802,72.3165,72.262,72.262,1227941.0
2016-09-13 09:30:00,78.95,79.06,78.88,78.97,160320.0,71.708,71.8079,71.6444,71.7262,160320.0
2016-09-13 09:35:00,78.96,79.16,78.86,79.15,132050.0,71.7171,71.8987,71.6263,71.8896,132050.0
2016-09-13 09:40:00,79.14,79.18,79.01,79.02,85879.0,71.8806,71.9169,71.7625,71.7716,85879.0
2016-09-13 09:45:00,79.02,79.08,78.98,78.99,115332.0,71.7716,71.8261,71.7352,71.7443,115332.0
2016-09-13 09:50:00,78.98,79.02,78.79,78.83,404894.0,71.7352,71.7716,71.5627,71.599,404894.0
2016-09-13 09:55:00,78.82,78.83,78.72,78.73,131624.0,71.5899,71.599,71.4991,71.5082,131624.0
2016-09-13 10:00:00,78.73,78.77,78.65,78.77,95949.0,71.5082,71.5445,71.4355,71.5445,95949.0
2016-09-13 10:05:00,78.76,78.81,78.72,78.72,212468.0,71.5354,71.5808,71.4991,71.4991,212468.0
2016-09-13 10:10:00,78.73,78.73,78.63,78.67,65486.0,71.5082,71.5082,71.4173,71.4537,65486.0
2016-09-13 10:15:00,78.67,78.78,78.66,78.67,96546.0,71.4537,71.5536,71.4446,71.4537,96546.0
2016-09-13 10:20:00,78.67,78.71,78.6,78.67,95115.0,71.4537,71.49,71.3901,71.4537,95115.0
2016-09-13 10:25:00,78.66,78.76,78.62,78.64,130044.0,71.4446,71.5354,71.4083,71.4264,130044.0
2016-09-13 10:30:00,78.64,78.69,78.56,78.67,170697.0,71.4264,71.4718,71.3538,71.4537,170697.0
2016-09-13 10:35:00,78.67,78.7,78.59,78.63,129712.0,71.4537,71.4809,71.381,71.4173,129712.0
2016-09-13 10:40:00,78.64,78.71,78.62,78.66,37256.0,71.4264,71.49,71.4083,71.4446,37256.0
2016-09-13 10:45:00,78.66,78.72,78.56,78.59,55666.0,71.4446,71.4991,71.3538,71.381,55666.0
2016-09-13 10:50:00,78.59,78.59,78.49,78.51,53536.0,71.381,71.381,71.2902,71.3084,53536.0
2016-09-13 10:55:00,78.5,78.52,78.46,78.48,29706.0,71.2993,71.3174,71.2629,71.2811,29706.0
2016-09-13 11:00:00,78.47,78.5,78.45,78.47,34607.0,71.272,71.2993,71.2539,71.272,34607.0
2016-09-13 11:05:00,78.48,78.5,78.42,78.43,72526.0,71.2811,71.2993,71.2266,71.2357,72526.0
2016-09-13 11:10:00,78.42,78.43,78.36,78.42,42778.0,71.2266,71.2357,71.1721,71.2266,42778.0
2016-09-13 11:15:00,78.43,78.44,78.34,78.42,61126.0,71.2357,71.2448,71.1539,71.2266,61126.0
2016-09-13 11:20:00,78.41,78.48,78.41,78.47,24838.0,71.2175,71.2811,71.2175,71.272,24838.0
2016-09-13 11:25:00,78.46,78.5,78.37,78.37,50867.0,71.2629,71.2993,71.1812,71.1812,50867.0
2016-09-13 11:30:00,78.37,78.39,78.28,78.31,101476.0,71.1812,71.1994,71.0995,71.1267,101476.0
2016-09-13 11:35:00,78.32,78.39,78.31,78.35,65073.0,71.1358,71.1994,71.1267,71.163,65073.0
2016-09-13 11:40:00,78.36,78.44,78.33,78.42,83006.0,71.1721,71.2448,71.1449,71.2266,83006.0
2016-09-13 11:45:00,78.41,78.41,78.32,78.34,30208.0,71.2175,71.2175,71.1358,71.1539,30208.0
2016-09-13 11:50:00,78.35,78.41,78.32,78.39,34530.0,71.163,71.2175,71.1358,71.1994,34530.0
2016-09-13 11:55:00,78.38,78.44,78.34,78.44,108231.0,71.1903,71.2448,71.1539,71.2448,108231.0
2016-09-13 12:00:00,78.44,78.47,78.38,78.4,63137.0,71.2448,71.272,71.1903,71.2084,63137.0
2016-09-13 12:05:00,78.4,78.5,78.4,78.46,54021.0,71.2084,71.2993,71.2084,71.2629,54021.0
2016-09-13 12:10:00,78.46,78.59,78.46,78.59,26546.0,71.2629,71.381,71.2629,71.381,26546.0
2016-09-13 12:15:00,78.59,78.6,78.55,78.55,43716.0,71.381,71.3901,71.3447,71.3447,43716.0
2016-09-13 12:20:00,78.55,78.57,78.44,78.46,46332.0,71.3447,71.3629,71.2448,71.2629,46332.0
2016-09-13 12:25:00,78.46,78.46,78.36,78.36,40244.0,71.2629,71.2629,71.1721,71.1721,40244.0
2016-09-13 12:30:00,78.36,78.38,78.33,78.37,41770.0,71.1721,71.1903,71.1449,71.1812,41770.0
2016-09-13 12:35:00,78.37,78.45,78.33,78.44,67340.0,71.1812,71.2539,71.1449,71.2448,67340.0
2016-09-13 12:40:00,78.43,78.44,78.35,78.42,81152.0,71.2357,71.2448,71.163,71.2266,81152.0
2016-09-13 12:45:00,78.43,78.43,78.33,78.35,43536.0,71.2357,71.2357,71.1449,71.163,43536.0
2016-09-13 12:50:00,78.36,78.36,78.27,78.29,108438.0,71.1721,71.1721,71.0904,71.1085,108438.0
2016-09-13 12:55:00,78.29,78.3,78.21,78.27,39375.0,71.1085,71.1176,71.0359,71.0904,39375.0
2016-09-13 13:00:00,78.26,78.26,78.17,78.19,66109.0,71.0813,71.0813,70.9995,71.0177,66109.0
2016-09-13 13:05:00,78.19,78.31,78.19,78.29,68029.0,71.0177,71.1267,71.0177,71.1085,68029.0
2016-09-13 13:10:00,78.28,78.36,78.25,78.35,84068.0,71.0995,71.1721,71.0722,71.163,84068.0
2016-09-13 13:15:00,78.34,78.52,78.34,78.52,127332.0,71.1539,71.3174,71.1539,71.3174,127332.0
2016-09-13 13:20:00,78.53,78.6,78.46,78.47,76622.0,71.3265,71.3901,71.2629,71.272,76622.0
2016-09-13 13:25:00,78.47,78.63,78.46,78.61,24765.0,71.272,71.4173,71.2629,71.3992,24765.0
2016-09-13 13:30:00,78.61,78.71,78.47,78.47,68708.0,71.3992,71.49,71.272,71.272,68708.0
2016-09-13 13:35:00,78.48,78.58,78.46,78.54,147934.0,71.2811,71.3719,71.2629,71.3356,147934.0
2016-09-13 13:40:00,78.54,78.59,78.43,78.44,73818.0,71.3356,71.381,71.2357,71.2448,73818.0
2016-09-13 13:45:00,78.45,78.47,78.4,78.44,133032.0,71.2539,71.272,71.2084,71.2448,133032.0
2016-09-13 13:50:00,78.44,78.45,78.29,78.29,117724.0,71.2448,71.2539,71.1085,71.1085,117724.0
2016-09-13 13:55:00,78.3,78.39,78.28,78.36,95878.0,71.1176,71.1994,71.0995,71.1721,95878.0
2016-09-13 14:00:00,78.35,78.37,78.28,78.34,94774.0,71.163,71.1812,71.0995,71.1539,94774.0
2016-09-13 14:05:00,78.33,78.4,78.28,78.38,21662.0,71.1449,71.2084,71.0995,71.1903,21662.0
2016-09-13 14:10:00,78.38,78.39,78.29,78.36,16495.0,71.1903,71.1994,71.1085,71.1721,16495.0
2016-09-13 14:15:00,78.36,78.36,78.24,78.28,24188.0,71.1721,71.1721,71.0631,71.0995,24188.0
2016-09-13 14:20:00,78.28,78.29,78.22,78.28,66753.0,71.0995,71.1085,71.045,71.0995,66753.0
2016-09-13 14:25:00,78.28,78.31,78.21,78.22,39739.0,71.0995,71.1267,71.0359,71.045,39739.0
2016-09-13 14:30:00,78.22,78.27,78.16,78.22,248763.0,71.045,71.0904,70.9905,71.045,248763.0
2016-09-13 14:35:00,78.23,78.3,78.22,78.3,89178.0,71.054,71.1176,71.045,71.1176,89178.0
2016-09-13 14:40:00,78.31,78.39,78.29,78.38,37024.0,71.1267,71.1994,71.1085,71.1903,37024.0
2016-09-13 14:45:00,78.37,78.4,78.33,78.37,71977.0,71.1812,71.2084,71.1449,71.1812,71977.0
2016-09-13 14:50:00,78.37,78.43,78.33,78.34,88500.0,71.1812,71.2357,71.1449,71.1539,88500.0
2016-09-13 14:55:00,78.34,78.36,78.26,78.26,45298.0,71.1539,71.1721,71.0813,71.0813,45298.0
2016-09-13 15:00:00,78.26,78.28,78.18,78.2,161263.0,71.0813,71.0995,71.0086,71.0268,161263.0
2016-09-13 15:05:00,78.21,78.28,78.19,78.25,115474.0,71.0359,71.0995,71.0177,71.0722,115474.0
2016-09-13 15:10:00,78.26,78.26,78.15,78.2,102386.0,71.0813,71.0813,70.9814,71.0268,102386.0
2016-09-13 15:15:00,78.2,78.39,78.2,78.33,84199.0,71.0268,71.1994,71.0268,71.1449,84199.0
2016-09-13 15:20:00,78.33,78.43,78.33,78.38,106793.0,71.1449,71.2357,71.1449,71.1903,106793.0
2016-09-13 15:25:00,78.37,78.5,78.36,78.46,136485.0,71.1812,71.2993,71.1721,71.2629,136485.0
2016-09-13 15:30:00,78.45,78.56,78.43,78.49,255613.0,71.2539,71.3538,71.2357,71.2902,255613.0
2016-09-13 15:35:00,78.49,78.54,78.47,78.53,161754.0,71.2902,71.3356,71.272,71.3265,161754.0
2016-09-13 15:40:00,78.53,78.53,78.3,78.35,185662.0,71.3265,71.3265,71.1176,71.163,185662.0
2016-09-13 15:45:00,78.35,78.44,78.27,78.41,318565.0,71.163,71.2448,71.0904,71.2175,318565.0
2016-09-13 15:50:00,78.4,78.59,78.4,78.59,313661.0,71.2084,71.381,71.2084,71.381,313661.0
2016-09-13 15:55:00,78.58,78.58,78.37,78.37,920825.0,71.3719,71.3719,71.1812,71.1812,920825.0
2016-09-14 09:30:00,78.42,78.59,78.42,78.59,116243.0,71.2266,71.381,71.2266,71.381,116243.0
2016-09-14 09:35:00,78.6,78.62,78.49,78.51,82488.0,71.3901,71.4083,71.2902,71.3084,82488.0
2016-09-14 09:40:00,78.52,78.55,78.34,78.43,143509.0,71.3174,71.3447,71.1539,71.2357,143509.0
2016-09-14 09:45:00,78.42,78.49,78.35,78.37,56065.0,71.2266,71.2902,71.163,71.1812,56065.0
2016-09-14 09:50:00,78.37,78.37,78.23,78.31,85901.0,71.1812,71.1812,71.054,71.1267,85901.0
2016-09-14 09:55:00,78.3,78.51,78.27,78.46,41153.0,71.1176,71.3084,71.0904,71.2629,41153.0
2016-09-14 10:00:00,78.45,78.55,78.41,78.5,79044.0,71.2539,71.3447,71.2175,71.2993,79044.0
2016-09-14 10:05:00,78.5,78.64,78.5,78.62,40251.0,71.2993,71.4264,71.2993,71.4083,40251.0
2016-09-14 10:10:00,78.62,78.7,78.6,78.69,20528.0,71.4083,71.4809,71.3901,71.4718,20528.0
2016-09-14 10:15:00,78.69,78.69,78.63,78.66,26117.0,71.4718,71.4718,71.4173,71.4446,26117.0
2016-09-14 10:20:00,78.66,78.84,78.64,78.8,89088.0,71.4446,71.6081,71.4264,71.5718,89088.0
2016-09-14 10:25:00,78.81,78.81,78.72,78.78,42407.0,71.5808,71.5808,71.4991,71.5536,42407.0
2016-09-14 10:30:00,78.78,78.87,78.76,78.85,112785.0,71.5536,71.6353,71.5354,71.6172,112785.0
2016-09-14 10:35:00,78.84,78.87,78.75,78.75,35923.0,71.6081,71.6353,71.5263,71.5263,35923.0
2016-09-14 10:40:00,78.75,78.75,78.65,78.67,36972.0,71.5263,71.5263,71.4355,71.4537,36972.0
2016-09-14 10:45:00,78.68,78.71,78.6,78.62,40172.0,71.4628,71.49,71.3901,71.4083,40172.0
2016-09-14 10:50:00,78.62,78.67,78.54,78.55,31737.0,71.4083,71.4537,71.3356,71.3447,31737.0
2016-09-14 10:55:00,78.55,78.6,78.5,78.57,89600.0,71.3447,71.3901,71.2993,71.3629,89600.0
2016-09-14 11:00:00,78.58,78.7,78.58,78.68,64661.0,71.3719,71.4809,71.3719,71.4628,64661.0
2016-09-14 11:05:00,78.69,78.69,78.61,78.61,23100.0,71.4718,71.4718,71.3992,71.3992,23100.0
2016-09-14 11:10:00,78.6,78.66,78.51,78.63,78726.0,71.3901,71.4446,71.3084,71.4173,78726.0
2016-09-14 11:15:00,78.64,78.67,78.62,78.67,19815.0,71.4264,71.4537,71.4083,71.4537,19815.0
2016-09-14 11:20:00,78.67,78.73,78.67,78.71,23203.0,71.4537,71.5082,71.4537,71.49,23203.0
2016-09-14 11:25:00,78.73,78.77,78.69,78.69,64014.0,71.5082,71.5445,71.4718,71.4718,64014.0
2016-09-14 11:30:00,78.68,78.68,78.57,78.58,46283.0,71.4628,71.4628,71.3629,71.3719,46283.0
2016-09-14 11:35:00,78.56,78.68,78.56,78.66,28797.0,71.3538,71.4628,71.3538,71.4446,28797.0
2016-09-14 11:40:00,78.66,78.72,78.65,78.68,58165.0,71.4446,71.4991,71.4355,71.4628,58165.0
2016-09-14 11:45:00,78.67,78.74,78.62,78.66,35175.0,71.4537,71.5173,71.4083,71.4446,35175.0
2016-09-14 11:50:00,78.66,78.73,78.66,78.69,27290.0,71.4446,71.5082,71.4446,71.4718,27290.0
2016-09-14 11:55:00,78.7,78.77,78.69,78.75,77067.0,71.4809,71.5445,71.4718,71.5263,77067.0
2016-09-14 12:00:00,78.75,78.78,78.69,78.72,57275.0,71.5263,71.5536,71.4718,71.4991,57275.0
2016-09-14 12:05:00,78.72,78.74,78.65,78.7,48551.0,71.4991,71.5173,71.4355,71.4809,48551.0
2016-09-14 12:10:00,78.71,78.73,78.68,78.72,42258.0,71.49,71.5082,71.4628,71.4991,42258.0
2016-09-14 12:15:00,78.72,78.78,78.72,78.77,71454.0,71.4991,71.5536,71.4991,71.5445,71454.0
2016-09-14 12:20:00,78.77,78.79,78.73,78.73,33325.0,71.5445,71.5627,71.5082,71.5082,33325.0
2016-09-14 12:25:00,78.73,78.76,78.72,78.75,39414.0,71.5082,71.5354,71.4991,71.5263,39414.0
2016-09-14 12:30:00,78.75,78.76,78.72,78.76,49353.0,71.5263,71.5354,71.4991,71.5354,49353.0
2016-09-14 12:35:00,78.76,78.79,78.69,78.69,84815.0,71.5354,71.5627,71.4718,71.4718,84815.0
2016-09-14 12:40:00,78.68,78.69,78.63,78.63,234542.0,71.4628,71.4718,71.4173,71.4173,234542.0
2016-09-14 12:45:00,78.64,78.67,78.57,78.62,93757.0,71.4264,71.4537,71.3629,71.4083,93757.0
2016-09-14 12:50:00,78.63,78.67,78.62,78.62,45834.0,71.4173,71.4537,71.4083,71.4083,45834.0
2016-09-14 12:55:00,78.63,78.66,78.6,78.65,67360.0,71.4173,71.4446,71.3901,71.4355,67360.0
2016-09-14 13:00:00,78.64,78.69,78.63,78.67,270997.0,71.4264,71.4718,71.4173,71.4537,270997.0
2016-09-14 13:05:00,78.67,78.71,78.63,78.7,19745.0,71.4537,71.49,71.4173,71.4809,19745.0
2016-09-14 13:10:00,78.71,78.71,78.63,78.64,50012.0,71.49,71.49,71.4173,71.4264,50012.0
2016-09-14 13:15:00,78.64,78.68,78.63,78.66,37770.0,71.4264,71.4628,71.4173,71.4446,37770.0
2016-09-14 13:20:00,78.65,78.69,78.61,78.69,14590.0,71.4355,71.4718,71.3992,71.4718,14590.0
2016-09-14 13:25:00,78.7,78.71,78.65,78.66,9130.0,71.4809,71.49,71.4355,71.4446,9130.0
2016-09-14 13:30:00,78.66,78.72,78.65,78.71,8801.0,71.4446,71.4991,71.4355,71.49,8801.0
2016-09-14 13:35:00,78.7,78.7,78.62,78.67,26174.0,71.4809,71.4809,71.4083,71.4537,26174.0
2016-09-14 13:40:00,78.66,78.67,78.61,78.64,26255.0,71.4446,71.4537,71.3992,71.4264,26255.0
2016-09-14 13:45:00,78.64,78.64,78.51,78.51,37999.0,71.4264,71.4264,71.3084,71.3084,37999.0
2016-09-14 13:50:00,78.51,78.56,78.49,78.56,82851.0,71.3084,71.3538,71.2902,71.3538,82851.0
2016-09-14 13:55:00,78.55,78.55,78.49,78.5,19908.0,71.3447,71.3447,71.2902,71.2993,19908.0
2016-09-14 14:00:00,78.5,78.56,78.45,78.46,97054.0,71.2993,71.3538,71.2539,71.2629,97054.0
2016-09-14 14:05:00,78.46,78.49,78.4,78.4,35838.0,71.2629,71.2902,71.2084,71.2084,35838.0
2016-09-14 14:10:00,78.41,78.41,78.33,78.34,110096.0,71.2175,71.2175,71.1449,71.1539,110096.0
2016-09-14 14:15:00,78.35,78.47,78.35,78.46,52245.0,71.163,71.272,71.163,71.2629,52245.0
2016-09-14 14:20:00,78.45,78.48,78.39,78.47,51934.0,71.2539,71.2811,71.1994,71.272,51934.0
2016-09-14 14:25:00,78.46,78.48,78.38,78.44,21555.0,71.2629,71.2811,71.1903,71.2448,21555.0
2016-09-14 14:30:00,78.43,78.47,78.39,78.42,32948.0,71.2357,71.272,71.1994,71.2266,32948.0
2016-09-14 14:35:00,78.42,78.44,78.38,78.4,38177.0,71.2266,71.2448,71.1903,71.2084,38177.0
2016-09-14 14:40:00,78.4,78.5,78.36,78.48,22257.0,71.2084,71.2993,71.1721,71.2811,22257.0
2016-09-14 14:45:00,78.47,78.48,78.4,78.42,79605.0,71.272,71.2811,71.2084,71.2266,79605.0
2016-09-14 14:50:00,78.42,78.5,78.41,78.41,62633.0,71.2266,71.2993,71.2175,71.2175,62633.0
2016-09-14 14:55:00,78.41,78.51,78.41,78.48,26981.0,71.2175,71.3084,71.2175,71.2811,26981.0
2016-09-14 15:00:00,78.48,78.49,78.4,78.44,21374.0,71.2811,71.2902,71.2084,71.2448,21374.0
2016-09-14 15:05:00,78.44,78.44,78.37,78.41,37780.0,71.2448,71.2448,71.1812,71.2175,37780.0
2016-09-14 15:10:00,78.41,78.41,78.32,78.36,53770.0,71.2175,71.2175,71.1358,71.1721,53770.0
2016-09-14 15:15:00,78.35,78.36,78.29,78.31,60636.0,71.163,71.1721,71.1085,71.1267,60636.0
2016-09-14 15:20:00,78.31,78.36,78.23,78.25,86307.0,71.1267,71.1721,71.054,71.0722,86307.0
2016-09-14 15:25:00,78.25,78.27,78.18,78.19,368154.0,71.0722,71.0904,71.0086,71.0177,368154.0
2016-09-14 15:30:00,78.19,78.31,78.18,78.31,143784.0,71.0177,71.1267,71.0086,71.1267,143784.0
2016-09-14 15:35:00,78.31,78.34,78.23,78.29,158891.0,71.1267,71.1539,71.054,71.1085,158891.0
2016-09-14 15:40:00,78.29,78.43,78.28,78.4,201657.0,71.1085,71.2357,71.0995,71.2084,201657.0
2016-09-14 15:45:00,78.4,78.47,78.38,78.45,129647.0,71.2084,71.272,71.1903,71.2539,129647.0
2016-09-14 15:50:00,78.45,78.46,78.34,78.45,246876.0,71.2539,71.2629,71.1539,71.2539,246876.0
2016-09-14 15:55:00,78.45,78.46,78.32,78.41,844340.0,71.2539,71.2629,71.1358,71.2175,844340.0
2016-09-15 09:30:00,78.17,78.37,78.17,78.34,193471.0,70.9995,71.1812,70.9995,71.1539,193471.0
2016-09-15 09:35:00,78.35,78.45,78.07,78.1,225829.0,71.163,71.2539,70.9087,70.936,225829.0
2016-09-15 09:40:00,78.09,78.28,78.05,78.12,162150.0,70.9269,71.0995,70.8906,70.9541,162150.0
2016-09-15 09:45:00,78.13,78.22,78.06,78.21,114008.0,70.9632,71.045,70.8996,71.0359,114008.0
2016-09-15 09:50:00,78.21,78.33,78.16,78.29,188075.0,71.0359,71.1449,70.9905,71.1085,188075.0
2016-09-15 09:55:00,78.3,78.34,78.2,78.23,57911.0,71.1176,71.1539,71.0268,71.054,57911.0
2016-09-15 10:00:00,78.23,78.28,78.13,78.25,186513.0,71.054,71.0995,70.9632,71.0722,186513.0
2016-09-15 10:05:00,78.26,78.36,78.22,78.31,274363.0,71.0813,71.1721,71.045,71.1267,274363.0
2016-09-15 10:10:00,78.32,78.44,78.3,78.42,46770.0,71.1358,71.2448,71.1176,71.2266,46770.0
2016-09-15 10:15:00,78.42,78.52,78.42,78.51,60946.0,71.2266,71.3174,71.2266,71.3084,60946.0
2016-09-15 10:20:00,78.52,78.53,78.42,78.43,96059.0,71.3174,71.3265,71.2266,71.2357,96059.0
2016-09-15 10:25:00,78.43,78.49,78.42,78.43,94902.0,71.2357,71.2902,71.2266,71.2357,94902.0
2016-09-15 10:30:00,78.43,78.49,78.42,78.44,58409.0,71.2357,71.2902,71.2266,71.2448,58409.0
2016-09-15 10:35:00,78.44,78.53,78.43,78.53,32820.0,71.2448,71.3265,71.2357,71.3265,32820.0
2016-09-15 10:40:00,78.53,78.53,78.38,78.41,25360.0,71.3265,71.3265,71.1903,71.2175,25360.0
2016-09-15 10:45:00,78.42,78.55,78.42,78.55,66181.0,71.2266,71.3447,71.2266,71.3447,66181.0
2016-09-15 10:50:00,78.55,78.68,78.54,78.66,45759.0,71.3447,71.4628,71.3356,71.4446,45759.0
2016-09-15 10:55:00,78.66,78.69,78.64,78.69,18984.0,71.4446,71.4718,71.4264,71.4718,18984.0
2016-09-15 11:00:00,78.7,78.72,78.69,78.69,46906.0,71.4809,71.4991,71.4718,71.4718,46906.0
2016-09-15 11:05:00,78.69,78.75,78.68,78.73,70811.0,71.4718,71.5263,71.4628,71.5082,70811.0
2016-09-15 11:10:00,78.74,78.75,78.7,78.73,29173.0,71.5173,71.5263,71.4809,71.5082,29173.0
2016-09-15 11:15:00,78.72,78.77,78.72,78.76,51865.0,71.4991,71.5445,71.4991,71.5354,51865.0
2016-09-15 11:20:00,78.76,78.79,78.72,78.76,223037.0,71.5354,71.5627,71.4991,71.5354,223037.0
2016-09-15 11:25:00,78.76,78.87,78.76,78.85,59508.0,71.5354,71.6353,71.5354,71.6172,59508.0
2016-09-15 11:30:00,78.86,78.94,78.86,78.92,140596.0,71.6263,71.6989,71.6263,71.6807,140596.0
2016-09-15 11:35:00,78.92,78.94,78.86,78.87,46363.0,71.6807,71.6989,71.6263,71.6353,46363.0
2016-09-15 11:40:00,78.87,78.87,78.79,78.79,40046.0,71.6353,71.6353,71.5627,71.5627,40046.0
2016-09-15 11:45:00,78.79,78.81,78.76,78.78,106652.0,71.5627,71.5808,71.5354,71.5536,106652.0
2016-09-15 11:50:00,78.78,78.83,78.76,78.81,78381.0,71.5536,71.599,71.5354,71.5808,78381.0
2016-09-15 11:55:00,78.81,78.81,78.75,78.75,31120.0,71.5808,71.5808,71.5263,71.5263,31120.0
2016-09-15 12:00:00,78.75,78.77,78.74,78.76,17908.0,71.5263,71.5445,71.5173,71.5354,17908.0
2016-09-15 12:05:00,78.76,78.79,78.73,78.77,30347.0,71.5354,71.5627,71.5082,71.5445,30347.0
2016-09-15 12:10:00,78.77,78.77,78.72,78.73,31442.0,71.5445,71.5445,71.4991,71.5082,31442.0
2016-09-15 12:15:00,78.74,78.78,78.71,78.76,18729.0,71.5173,71.5536,71.49,71.5354,18729.0
2016-09-15 12:20:00,78.76,78.79,78.75,78.77,44741.0,71.5354,71.5627,71.5263,71.5445,44741.0
2016-09-15 12:25:00,78.76,78.77,78.7,78.72,76366.0,71.5354,71.5445,71.4809,71.4991,76366.0
2016-09-15 12:30:00,78.73,78.77,78.71,78.71,27123.0,71.5082,71.5445,71.49,71.49,27123.0
2016-09-15 12:35:00,78.71,78.71,78.64,78.67,21030.0,71.49,71.49,71.4264,71.4537,21030.0
2016-09-15 12:40:00,78.67,78.69,78.61,78.63,65188.0,71.4537,71.4718,71.3992,71.4173,65188.0
2016-09-15 12:45:00,78.63,78.67,78.62,78.63,19490.0,71.4173,71.4537,71.4083,71.4173,19490.0
2016-09-15 12:50:00,78.63,78.65,78.6,78.61,9904.0,71.4173,71.4355,71.3901,71.3992,9904.0
2016-09-15 12:55:00,78.61,78.64,78.6,78.62,15041.0,71.3992,71.4264,71.3901,71.4083,15041.0
2016-09-15 13:00:00,78.63,78.73,78.62,78.71,110505.0,71.4173,71.5082,71.4083,71.49,110505.0
2016-09-15 13:05:00,78.71,78.71,78.64,78.66,13726.0,71.49,71.49,71.4264,71.4446,13726.0
2016-09-15 13:10:00,78.67,78.68,78.62,78.65,59042.0,71.4537,71.4628,71.4083,71.4355,59042.0
2016-09-15 13:15:00,78.65,78.71,78.6,78.7,50227.0,71.4355,71.49,71.3901,71.4809,50227.0
2016-09-15 13:20:00,78.7,78.71,78.64,78.7,20135.0,71.4809,71.49,71.4264,71.4809,20135.0
2016-09-15 13:25:00,78.7,78.72,78.62,78.66,43406.0,71.4809,71.4991,71.4083,71.4446,43406.0
2016-09-15 13:30:00,78.67,78.73,78.65,78.73,35675.0,71.4537,71.5082,71.4355,71.5082,35675.0
2016-09-15 13:35:00,78.73,78.75,78.71,78.74,23281.0,71.5082,71.5263,71.49,71.5173,23281.0
2016-09-15 13:40:00,78.73,78.86,78.73,78.86,133923.0,71.5082,71.6263,71.5082,71.6263,133923.0
2016-09-15 13:45:00,78.86,78.9,78.83,78.9,29728.0,71.6263,71.6626,71.599,71.6626,29728.0
2016-09-15 13:50:00,78.9,78.9,78.83,78.88,33216.0,71.6626,71.6626,71.599,71.6444,33216.0
2016-09-15 13:55:00,78.89,78.92,78.86,78.92,33802.0,71.6535,71.6807,71.6263,71.6807,33802.0
2016-09-15 14:00:00,78.92,78.93,78.89,78.91,42580.0,71.6807,71.6898,71.6535,71.6717,42580.0
2016-09-15 14:05:00,78.91,78.92,78.89,78.92,29814.0,71.6717,71.6807,71.6535,71.6807,29814.0
2016-09-15 14:10:00,78.92,78.93,78.89,78.91,35354.0,71.6807,71.6898,71.6535,71.6717,35354.0
2016-09-15 14:15:00,78.91,79.01,78.91,79.01,51198.0,71.6717,71.7625,71.6717,71.7625,51198.0
2016-09-15 14:20:00,79.01,79.03,78.99,79.03,17345.0,71.7625,71.7807,71.7443,71.7807,17345.0
2016-09-15 14:25:00,79.02,79.03,78.96,78.98,21769.0,71.7716,71.7807,71.7171,71.7352,21769.0
2016-09-15 14:30:00,78.99,79.01,78.97,78.97,53971.0,71.7443,71.7625,71.7262,71.7262,53971.0
2016-09-15 14:35:00,78.97,79.01,78.97,79.0,83091.0,71.7262,71.7625,71.7262,71.7534,83091.0
2016-09-15 14:40:00,79.0,79.01,78.96,78.97,57000.0,71.7534,71.7625,71.7171,71.7262,57000.0
2016-09-15 14:45:00,78.98,78.99,78.93,78.95,21047.0,71.7352,71.7443,71.6898,71.708,21047.0
2016-09-15 14:50:00,78.95,78.97,78.93,78.96,29811.0,71.708,71.7262,71.6898,71.7171,29811.0
2016-09-15 14:55:00,78.96,79.0,78.96,78.97,14431.0,71.7171,71.7534,71.7171,71.7262,14431.0
2016-09-15 15:00:00,78.97,79.02,78.97,79.02,146612.0,71.7262,71.7716,71.7262,71.7716,146612.0
2016-09-15 15:05:00,79.01,79.02,78.97,78.97,45817.0,71.7625,71.7716,71.7262,71.7262,45817.0
2016-09-15 15:10:00,78.98,78.98,78.95,78.97,26281.0,71.7352,71.7352,71.708,71.7262,26281.0
2016-09-15 15:15:00,78.97,78.97,78.9,78.91,30993.0,71.7262,71.7262,71.6626,71.6717,30993.0
2016-09-15 15:20:00,78.91,78.93,78.88,78.89,69868.0,71.6717,71.6898,71.6444,71.6535,69868.0
2016-09-15 15:25:00,78.88,78.92,78.87,78.92,74603.0,71.6444,71.6807,71.6353,71.6807,74603.0
2016-09-15 15:30:00,78.91,78.95,78.9,78.91,62895.0,71.6717,71.708,71.6626,71.6717,62895.0
2016-09-15 15:35:00,78.91,78.99,78.91,78.99,76001.0,71.6717,71.7443,71.6717,71.7443,76001.0
2016-09-15 15:40:00,78.99,79.02,78.96,79.01,65980.0,71.7443,71.7716,71.7171,71.7625,65980.0
2016-09-15 15:45:00,79.0,79.03,78.96,78.99,100514.0,71.7534,71.7807,71.7171,71.7443,100514.0
2016-09-15 15:50:00,78.98,78.99,78.91,78.93,108254.0,71.7352,71.7443,71.6717,71.6898,108254.0
2016-09-15 15:55:00,78.93,78.98,78.93,78.95,309012.0,71.6898,71.7352,71.6898,71.708,309012.0
2016-09-16 09:30:00,78.41,78.44,78.24,78.33,236566.0,71.4896,71.517,71.3346,71.4167,236566.0
2016-09-16 09:35:00,78.34,78.45,78.3,78.39,164058.0,71.4258,71.5261,71.3893,71.4714,164058.0
2016-09-16 09:40:00,78.4,78.43,78.3,78.36,138831.0,71.4805,71.5079,71.3893,71.444,138831.0
2016-09-16 09:45:00,78.36,78.44,78.34,78.4,46583.0,71.444,71.517,71.4258,71.4805,46583.0
2016-09-16 09:50:00,78.4,78.42,78.35,78.4,78812.0,71.4805,71.4987,71.4349,71.4805,78812.0
2016-09-16 09:55:00,78.39,78.46,78.37,78.44,58713.0,71.4714,71.5352,71.4531,71.517,58713.0
2016-09-16 10:00:00,78.44,78.46,78.32,78.33,124223.0,71.517,71.5352,71.4076,71.4167,124223.0
2016-09-16 10:05:00,78.32,78.33,78.21,78.26,88345.0,71.4076,71.4167,71.3073,71.3529,88345.0
2016-09-16 10:10:00,78.27,78.28,78.23,78.26,19787.0,71.362,71.3711,71.3255,71.3529,19787.0
2016-09-16 10:15:00,78.25,78.31,78.22,78.27,25954.0,71.3437,71.3984,71.3164,71.362,25954.0
2016-09-16 10:20:00,78.27,78.29,78.23,78.25,20037.0,71.362,71.3802,71.3255,71.3437,20037.0
2016-09-16 10:25:00,78.25,78.26,78.17,78.23,27812.0,71.3437,71.3529,71.2708,71.3255,27812.0
2016-09-16 10:30:00,78.23,78.31,78.22,78.27,31266.0,71.3255,71.3984,71.3164,71.362,31266.0
2016-09-16 10:35:00,78.27,78.38,78.25,78.38,77081.0,71.362,71.4623,71.3437,71.4623,77081.0
2016-09-16 10:40:00,78.38,78.44,78.35,78.43,40850.0,71.4623,71.517,71.4349,71.5079,40850.0
2016-09-16 10:45:00,78.43,78.49,78.41,78.42,52085.0,71.5079,71.5626,71.4896,71.4987,52085.0
2016-09-16 10:50:00,78.42,78.42,78.38,78.4,31379.0,71.4987,71.4987,71.4623,71.4805,31379.0
2016-09-16 10:55:00,78.39,78.39,78.32,78.32,26934.0,71.4714,71.4714,71.4076,71.4076,26934.0
2016-09-16 11:00:00,78.32,78.33,78.24,78.26,36042.0,71.4076,71.4167,71.3346,71.3529,36042.0
2016-09-16 11:05:00,78.25,78.28,78.22,78.22,21980.0,71.3437,71.3711,71.3164,71.3164,21980.0
2016-09-16 11:10:00,78.22,78.31,78.22,78.29,20760.0,71.3164,71.3984,71.3164,71.3802,20760.0
2016-09-16 11:15:00,78.29,78.34,78.26,78.27,61121.0,71.3802,71.4258,71.3529,71.362,61121.0
2016-09-16 11:20:00,78.28,78.38,78.28,78.37,55384.0,71.3711,71.4623,71.3711,71.4531,55384.0
2016-09-16 11:25:00,78.35,78.36,78.29,78.31,33814.0,71.4349,71.444,71.3802,71.3984,33814.0
2016-09-16 11:30:00,78.32,78.34,78.27,78.34,26556.0,71.4076,71.4258,71.362,71.4258,26556.0
2016-09-16 11:35:00,78.32,78.4,78.31,78.38,55458.0,71.4076,71.4805,71.3984,71.4623,55458.0
2016-09-16 11:40:00,78.37,78.42,78.36,78.4,34707.0,71.4531,71.4987,71.444,71.4805,34707.0
2016-09-16 11:45:00,78.4,78.48,78.39,78.44,43864.0,71.4805,71.5534,71.4714,71.517,43864.0
2016-09-16 11:50:00,78.44,78.44,78.39,78.42,15149.0,71.517,71.517,71.4714,71.4987,15149.0
2016-09-16 11:55:00,78.42,78.42,78.38,78.41,35607.0,71.4987,71.4987,71.4623,71.4896,35607.0
2016-09-16 12:00:00,78.41,78.46,78.38,78.42,23901.0,71.4896,71.5352,71.4623,71.4987,23901.0
2016-09-16 12:05:00,78.42,78.49,78.41,78.48,16427.0,71.4987,71.5626,71.4896,71.5534,16427.0
2016-09-16 12:10:00,78.49,78.49,78.44,78.44,9653.0,71.5626,71.5626,71.517,71.517,9653.0
2016-09-16 12:15:00,78.44,78.49,78.43,78.46,15071.0,71.517,71.5626,71.5079,71.5352,15071.0
2016-09-16 12:20:00,78.46,78.51,78.46,78.51,26232.0,71.5352,71.5808,71.5352,71.5808,26232.0
2016-09-16 12:25:00,78.51,78.53,78.46,78.49,45301.0,71.5808,71.599,71.5352,71.5626,45301.0
2016-09-16 12:30:00,78.5,78.51,78.44,78.46,22996.0,71.5717,71.5808,71.517,71.5352,22996.0
2016-09-16 12:35:00,78.45,78.49,78.45,78.48,21207.0,71.5261,71.5626,71.5261,71.5534,21207.0
2016-09-16 12:40:00,78.48,78.48,78.39,78.42,31021.0,71.5534,71.5534,71.4714,71.4987,31021.0
2016-09-16 12:45:00,78.42,78.48,78.4,78.44,46715.0,71.4987,71.5534,71.4805,71.517,46715.0
2016-09-16 12:50:00,78.43,78.46,78.39,78.46,15186.0,71.5079,71.5352,71.4714,71.5352,15186.0
2016-09-16 12:55:00,78.45,78.46,78.42,78.43,19641.0,71.5261,71.5352,71.4987,71.5079,19641.0
2016-09-16 13:00:00,78.42,78.48,78.41,78.46,28257.0,71.4987,71.5534,71.4896,71.5352,28257.0
2016-09-16 13:05:00,78.46,78.46,78.39,78.41,22313.0,71.5352,71.5352,71.4714,71.4896,22313.0
2016-09-16 13:10:00,78.41,78.44,78.35,78.36,48777.0,71.4896,71.517,71.4349,71.444,48777.0
2016-09-16 13:15:00,78.36,78.38,78.34,78.36,26657.0,71.444,71.4623,71.4258,71.444,26657.0
2016-09-16 13:20:00,78.36,78.37,78.34,78.36,72704.0,71.444,71.4531,71.4258,71.444,72704.0
2016-09-16 13:25:00,78.36,78.37,78.33,78.33,14974.0,71.444,71.4531,71.4167,71.4167,14974.0
2016-09-16 13:30:00,78.32,78.35,78.29,78.29,17987.0,71.4076,71.4349,71.3802,71.3802,17987.0
2016-09-16 13:35:00,78.29,78.33,78.27,78.32,20045.0,71.3802,71.4167,71.362,71.4076,20045.0
2016-09-16 13:40:00,78.31,78.34,78.26,78.27,28648.0,71.3984,71.4258,71.3529,71.362,28648.0
2016-09-16 13:45:00,78.27,78.27,78.22,78.25,18289.0,71.362,71.362,71.3164,71.3437,18289.0
2016-09-16 13:50:00,78.25,78.28,78.24,78.28,27052.0,71.3437,71.3711,71.3346,71.3711,27052.0
2016-09-16 13:55:00,78.29,78.32,78.27,78.3,59282.0,71.3802,71.4076,71.362,71.3893,59282.0
2016-09-16 14:00:00,78.29,78.29,78.24,78.27,41599.0,71.3802,71.3802,71.3346,71.362,41599.0
2016-09-16 14:05:00,78.27,78.36,78.26,78.36,36384.0,71.362,71.444,71.3529,71.444,36384.0
2016-09-16 14:10:00,78.36,78.41,78.34,78.37,36684.0,71.444,71.4896,71.4258,71.4531,36684.0
2016-09-16 14:15:00,78.37,78.38,78.33,78.35,49212.0,71.4531,71.4623,71.4167,71.4349,49212.0
2016-09-16 14:20:00,78.36,78.38,78.34,78.36,27077.0,71.444,71.4623,71.4258,71.444,27077.0
2016-09-16 14:25:00,78.35,78.39,78.34,78.38,30864.0,71.4349,71.4714,71.4258,71.4623,30864.0
2016-09-16 14:30:00,78.39,78.45,78.39,78.43,45902.0,71.4714,71.5261,71.4714,71.5079,45902.0
2016-09-16 14:35:00,78.43,78.46,78.41,78.42,23376.0,71.5079,71.5352,71.4896,71.4987,23376.0
2016-09-16 14:40:00,78.41,78.49,78.39,78.48,34565.0,71.4896,71.5626,71.4714,71.5534,34565.0
2016-09-16 14:45:00,78.48,78.48,78.45,78.45,36636.0,71.5534,71.5534,71.5261,71.5261,36636.0
2016-09-16 14:50:00,78.44,78.47,78.43,78.46,37810.0,71.517,71.5443,71.5079,71.5352,37810.0
2016-09-16 14:55:00,78.46,78.46,78.36,78.37,76578.0,71.5352,71.5352,71.444,71.4531,76578.0
2016-09-16 15:00:00,78.36,78.43,78.36,78.41,46249.0,71.444,71.5079,71.444,71.4896,46249.0
2016-09-16 15:05:00,78.41,78.45,78.4,78.42,61160.0,71.4896,71.5261,71.4805,71.4987,61160.0
2016-09-16 15:10:00,78.41,78.42,78.37,78.42,77981.0,71.4896,71.4987,71.4531,71.4987,77981.0
2016-09-16 15:15:00,78.41,78.44,78.4,78.42,57932.0,71.4896,71.517,71.4805,71.4987,57932.0
2016-09-16 15:20:00,78.42,78.49,78.41,78.46,71989.0,71.4987,71.5626,71.4896,71.5352,71989.0
2016-09-16 15:25:00,78.45,78.48,78.44,78.46,56582.0,71.5261,71.5534,71.517,71.5352,56582.0
2016-09-16 15:30:00,78.46,78.58,78.46,78.54,107671.0,71.5352,71.6446,71.5352,71.6081,107671.0
2016-09-16 15:35:00,78.54,78.56,78.53,78.54,75794.0,71.6081,71.6264,71.599,71.6081,75794.0
2016-09-16 15:40:00,78.53,78.56,78.52,78.52,87498.0,71.599,71.6264,71.5899,71.5899,87498.0
2016-09-16 15:45:00,78.53,78.57,78.52,78.56,119655.0,71.599,71.6355,71.5899,71.6264,119655.0
2016-09-16 15:50:00,78.56,78.56,78.53,78.54,130812.0,71.6264,71.6264,71.599,71.6081,130812.0
2016-09-16 15:55:00,78.54,78.58,78.49,78.51,929548.0,71.6081,71.6446,71.5626,71.5808,929548.0
2016-09-19 09:30:00,78.76,78.9,78.64,78.83,174505.0,71.8087,71.9364,71.6993,71.8725,174505.0
2016-09-19 09:35:00,78.83,78.89,78.79,78.8,102843.0,71.8725,71.9273,71.8361,71.8452,102843.0
2016-09-19 09:40:00,78.8,78.8,78.71,78.73,142872.0,71.8452,71.8452,71.7631,71.7814,142872.0
2016-09-19 09:45:00,78.73,78.82,78.72,78.81,86116.0,71.7814,71.8634,71.7723,71.8543,86116.0
2016-09-19 09:50:00,78.81,78.87,78.8,78.85,74003.0,71.8543,71.909,71.8452,71.8908,74003.0
2016-09-19 09:55:00,78.85,78.97,78.84,78.97,56631.0,71.8908,72.0002,71.8817,72.0002,56631.0
2016-09-19 10:00:00,78.97,78.99,78.94,78.95,49845.0,72.0002,72.0184,71.9728,71.982,49845.0
2016-09-19 10:05:00,78.94,78.96,78.89,78.9,32800.0,71.9728,71.9911,71.9273,71.9364,32800.0
2016-09-19 10:10:00,78.9,78.92,78.87,78.9,37688.0,71.9364,71.9546,71.909,71.9364,37688.0
2016-09-19 10:15:00,78.9,78.92,78.88,78.9,18341.0,71.9364,71.9546,71.9181,71.9364,18341.0
2016-09-19 10:20:00,78.91,78.92,78.83,78.86,25509.0,71.9455,71.9546,71.8725,71.8999,25509.0
2016-09-19 10:25:00,78.87,78.89,78.84,78.85,17855.0,71.909,71.9273,71.8817,71.8908,17855.0
2016-09-19 10:30:00,78.85,78.87,78.81,78.81,17280.0,71.8908,71.909,71.8543,71.8543,17280.0
2016-09-19 10:35:00,78.81,78.82,78.69,78.74,49032.0,71.8543,71.8634,71.7449,71.7905,49032.0
2016-09-19 10:40:00,78.73,78.74,78.71,78.74,12654.0,71.7814,71.7905,71.7631,71.7905,12654.0
2016-09-19 10:45:00,78.73,78.75,78.68,78.69,20908.0,71.7814,71.7996,71.7358,71.7449,20908.0
2016-09-19 10:50:00,78.69,78.74,78.69,78.73,22398.0,71.7449,71.7905,71.7449,71.7814,22398.0
2016-09-19 10:55:00,78.73,78.73,78.68,78.72,26775.0,71.7814,71.7814,71.7358,71.7723,26775.0
2016-09-19 11:00:00,78.72,78.73,78.68,78.7,13639.0,71.7723,71.7814,71.7358,71.754,13639.0
2016-09-19 11:05:00,78.7,78.78,78.7,78.78,27542.0,71.754,71.827,71.754,71.827,27542.0
2016-09-19 11:10:00,78.77,78.78,78.74,78.74,19315.0,71.8178,71.827,71.7905,71.7905,19315.0
2016-09-19 11:15:00,78.74,78.77,78.72,78.75,33775.0,71.7905,71.8178,71.7723,71.7996,33775.0
2016-09-19 11:20:00,78.75,78.78,78.73,78.74,23111.0,71.7996,71.827,71.7814,71.7905,23111.0
2016-09-19 11:25:00,78.73,78.8,78.73,78.8,16858.0,71.7814,71.8452,71.7814,71.8452,16858.0
2016-09-19 11:30:00,78.8,78.82,78.74,78.82,18830.0,71.8452,71.8634,71.7905,71.8634,18830.0
2016-09-19 11:35:00,78.81,78.84,78.8,78.81,18315.0,71.8543,71.8817,71.8452,71.8543,18315.0
2016-09-19 11:40:00,78.82,78.82,78.79,78.79,9227.0,71.8634,71.8634,71.8361,71.8361,9227.0
2016-09-19 11:45:00,78.79,78.85,78.79,78.81,53562.0,71.8361,71.8908,71.8361,71.8543,53562.0
2016-09-19 11:50:00,78.82,78.86,78.81,78.85,23531.0,71.8634,71.8999,71.8543,71.8908,23531.0
2016-09-19 11:55:00,78.85,78.88,78.83,78.87,20287.0,71.8908,71.9181,71.8725,71.909,20287.0
2016-09-19 12:00:00,78.86,78.89,78.86,78.89,10588.0,71.8999,71.9273,71.8999,71.9273,10588.0
2016-09-19 12:05:00,78.9,78.92,78.85,78.86,12932.0,71.9364,71.9546,71.8908,71.8999,12932.0
2016-09-19 12:10:00,78.85,78.85,78.67,78.7,80749.0,71.8908,71.8908,71.7267,71.754,80749.0
2016-09-19 12:15:00,78.69,78.69,78.61,78.66,31975.0,71.7449,71.7449,71.672,71.7176,31975.0
2016-09-19 12:20:00,78.66,78.69,78.64,78.67,17435.0,71.7176,71.7449,71.6993,71.7267,17435.0
2016-09-19 12:25:00,78.66,78.7,78.66,78.68,30566.0,71.7176,71.754,71.7176,71.7358,30566.0
2016-09-19 12:30:00,78.67,78.7,78.66,78.66,28164.0,71.7267,71.754,71.7176,71.7176,28164.0
2016-09-19 12:35:00,78.66,78.68,78.64,78.66,14825.0,71.7176,71.7358,71.6993,71.7176,14825.0
2016-09-19 12:40:00,78.67,78.69,78.65,78.69,31778.0,71.7267,71.7449,71.7084,71.7449,31778.0
2016-09-19 12:45:00,78.68,78.69,78.63,78.63,13780.0,71.7358,71.7449,71.6902,71.6902,13780.0
2016-09-19 12:50:00,78.64,78.67,78.63,78.64,8358.0,71.6993,71.7267,71.6902,71.6993,8358.0
2016-09-19 12:55:00,78.64,78.65,78.55,78.57,29131.0,71.6993,71.7084,71.6173,71.6355,29131.0
2016-09-19 13:00:00,78.56,78.56,78.52,78.53,9001.0,71.6264,71.6264,71.5899,71.599,9001.0
2016-09-19 13:05:00,78.52,78.58,78.52,78.55,6076.0,71.5899,71.6446,71.5899,71.6173,6076.0
2016-09-19 13:10:00,78.54,78.55,78.52,78.52,13748.0,71.6081,71.6173,71.5899,71.5899,13748.0
2016-09-19 13:15:00,78.52,78.54,78.5,78.5,14324.0,71.5899,71.6081,71.5717,71.5717,14324.0
2016-09-19 13:20:00,78.51,78.51,78.48,78.49,14339.0,71.5808,71.5808,71.5534,71.5626,14339.0
2016-09-19 13:25:00,78.49,78.51,78.48,78.48,30124.0,71.5626,71.5808,71.5534,71.5534,30124.0
2016-09-19 13:30:00,78.48,78.48,78.33,78.33,52408.0,71.5534,71.5534,71.4167,71.4167,52408.0
2016-09-19 13:35:00,78.33,78.33,78.27,78.28,59050.0,71.4167,71.4167,71.362,71.3711,59050.0
2016-09-19 13:40:00,78.28,78.31,78.28,78.28,13813.0,71.3711,71.3984,71.3711,71.3711,13813.0
2016-09-19 13:45:00,78.28,78.37,78.27,78.35,40110.0,71.3711,71.4531,71.362,71.4349,40110.0
2016-09-19 13:50:00,78.36,78.41,78.34,78.41,12112.0,71.444,71.4896,71.4258,71.4896,12112.0
2016-09-19 13:55:00,78.42,78.46,78.4,78.45,12967.0,71.4987,71.5352,71.4805,71.5261,12967.0
2016-09-19 14:00:00,78.45,78.5,78.44,78.49,19935.0,71.5261,71.5717,71.517,71.5626,19935.0
2016-09-19 14:05:00,78.48,78.53,78.48,78.52,13238.0,71.5534,71.599,71.5534,71.5899,13238.0
2016-09-19 14:10:00,78.53,78.57,78.51,78.56,25845.0,71.599,71.6355,71.5808,71.6264,25845.0
2016-09-19 14:15:00,78.57,78.58,78.54,78.54,6250.0,71.6355,71.6446,71.6081,71.6081,6250.0
2016-09-19 14:20:00,78.54,78.55,78.51,78.55,11450.0,71.6081,71.6173,71.5808,71.6173,11450.0
2016-09-19 14:25:00,78.54,78.56,78.53,78.56,13557.0,71.6081,71.6264,71.599,71.6264,13557.0
2016-09-19 14:30:00,78.56,78.6,78.56,78.58,22638.0,71.6264,71.6628,71.6264,71.6446,22638.0
2016-09-19 14:35:00,78.58,78.61,78.56,78.56,10110.0,71.6446,71.672,71.6264,71.6264,10110.0
2016-09-19 14:40:00,78.56,78.59,78.56,78.57,11246.0,71.6264,71.6537,71.6264,71.6355,11246.0
2016-09-19 14:45:00,78.57,78.66,78.57,78.64,22829.0,71.6355,71.7176,71.6355,71.6993,22829.0
2016-09-19 14:50:00,78.64,78.66,78.63,78.64,13503.0,71.6993,71.7176,71.6902,71.6993,13503.0
2016-09-19 14:55:00,78.65,78.7,78.64,78.69,23728.0,71.7084,71.754,71.6993,71.7449,23728.0
2016-09-19 15:00:00,78.7,78.7,78.65,78.67,28753.0,71.754,71.754,71.7084,71.7267,28753.0
2016-09-19 15:05:00,78.67,78.67,78.59,78.6,28835.0,71.7267,71.7267,71.6537,71.6628,28835.0
2016-09-19 15:10:00,78.6,78.61,78.58,78.59,26927.0,71.6628,71.672,71.6446,71.6537,26927.0
2016-09-19 15:15:00,78.59,78.59,78.47,78.53,40962.0,71.6537,71.6537,71.5443,71.599,40962.0
2016-09-19 15:20:00,78.52,78.56,78.51,78.56,51799.0,71.5899,71.6264,71.5808,71.6264,51799.0
2016-09-19 15:25:00,78.56,78.61,78.49,78.49,40473.0,71.6264,71.672,71.5626,71.5626,40473.0
2016-09-19 15:30:00,78.49,78.52,78.39,78.43,92782.0,71.5626,71.5899,71.4714,71.5079,92782.0
2016-09-19 15:35:00,78.43,78.49,78.41,78.47,60172.0,71.5079,71.5626,71.4896,71.5443,60172.0
2016-09-19 15:40:00,78.47,78.52,78.44,78.49,61664.0,71.5443,71.5899,71.517,71.5626,61664.0
2016-09-19 15:45:00,78.49,78.54,78.47,78.49,63903.0,71.5626,71.6081,71.5443,71.5626,63903.0
2016-09-19 15:50:00,78.49,78.52,78.45,78.49,149047.0,71.5626,71.5899,71.5261,71.5626,149047.0
2016-09-19 15:55:00,78.5,78.5,78.42,78.44,250068.0,71.5717,71.5717,71.4987,71.517,250068.0
2016-09-20 09:30:00,78.77,78.88,78.75,78.79,91513.0,71.8178,71.9181,71.7996,71.8361,91513.0
2016-09-20 09:35:00,78.81,78.86,78.68,78.7,52075.0,71.8543,71.8999,71.7358,71.754,52075.0
2016-09-20 09:40:00,78.7,78.77,78.69,78.72,51568.0,71.754,71.8178,71.7449,71.7723,51568.0
2016-09-20 09:45:00,78.72,78.76,78.67,78.71,46514.0,71.7723,71.8087,71.7267,71.7631,46514.0
2016-09-20 09:50:00,78.73,78.84,78.72,78.82,27001.0,71.7814,71.8817,71.7723,71.8634,27001.0
2016-09-20 09:55:00,78.82,78.82,78.72,78.77,60600.0,71.8634,71.8634,71.7723,71.8178,60600.0
2016-09-20 10:00:00,78.78,78.85,78.78,78.83,182483.0,71.827,71.8908,71.827,71.8725,182483.0
2016-09-20 10:05:00,78.84,78.85,78.8,78.8,29570.0,71.8817,71.8908,71.8452,71.8452,29570.0
2016-09-20 10:10:00,78.8,78.8,78.74,78.76,23880.0,71.8452,71.8452,71.7905,71.8087,23880.0
2016-09-20 10:15:00,78.75,78.78,78.72,78.76,15737.0,71.7996,71.827,71.7723,71.8087,15737.0
2016-09-20 10:20:00,78.77,78.78,78.74,78.75,26113.0,71.8178,71.827,71.7905,71.7996,26113.0
2016-09-20 10:25:00,78.74,78.79,78.73,78.78,15384.0,71.7905,71.8361,71.7814,71.827,15384.0
2016-09-20 10:30:00,78.78,78.8,78.65,78.67,52137.0,71.827,71.8452,71.7084,71.7267,52137.0
2016-09-20 10:35:00,78.65,78.69,78.59,78.6,37004.0,71.7084,71.7449,71.6537,71.6628,37004.0
2016-09-20 10:40:00,78.59,78.64,78.58,78.63,22011.0,71.6537,71.6993,71.6446,71.6902,22011.0
2016-09-20 10:45:00,78.64,78.69,78.64,78.69,26237.0,71.6993,71.7449,71.6993,71.7449,26237.0
2016-09-20 10:50:00,78.69,78.71,78.65,78.65,13400.0,71.7449,71.7631,71.7084,71.7084,13400.0
2016-09-20 10:55:00,78.64,78.68,78.64,78.64,24448.0,71.6993,71.7358,71.6993,71.6993,24448.0
2016-09-20 11:00:00,78.65,78.7,78.63,78.69,15618.0,71.7084,71.754,71.6902,71.7449,15618.0
2016-09-20 11:05:00,78.69,78.74,78.69,78.73,20658.0,71.7449,71.7905,71.7449,71.7814,20658.0
2016-09-20 11:10:00,78.74,78.76,78.69,78.69,23121.0,71.7905,71.8087,71.7449,71.7449,23121.0
2016-09-20 11:15:00,78.7,78.7,78.67,78.67,11427.0,71.754,71.754,71.7267,71.7267,11427.0
2016-09-20 11:20:00,78.67,78.68,78.61,78.61,13502.0,71.7267,71.7358,71.672,71.672,13502.0
2016-09-20 11:25:00,78.62,78.64,78.57,78.59,17961.0,71.6811,71.6993,71.6355,71.6537,17961.0
2016-09-20 11:30:00,78.6,78.62,78.55,78.57,20858.0,71.6628,71.6811,71.6173,71.6355,20858.0
2016-09-20 11:35:00,78.56,78.58,78.54,78.54,19286.0,71.6264,71.6446,71.6081,71.6081,19286.0
2016-09-20 11:40:00,78.54,78.56,78.54,78.56,14212.0,71.6081,71.6264,71.6081,71.6264,14212.0
2016-09-20 11:45:00,78.55,78.57,78.52,78.55,16833.0,71.6173,71.6355,71.5899,71.6173,16833.0
2016-09-20 11:50:00,78.55,78.57,78.53,78.55,54542.0,71.6173,71.6355,71.599,71.6173,54542.0
2016-09-20 11:55:00,78.54,78.55,78.44,78.44,225228.0,71.6081,71.6173,71.517,71.517,225228.0
2016-09-20 12:00:00,78.45,78.48,78.42,78.46,57592.0,71.5261,71.5534,71.4987,71.5352,57592.0
2016-09-20 12:05:00,78.47,78.48,78.45,78.46,13219.0,71.5443,71.5534,71.5261,71.5352,13219.0
2016-09-20 12:10:00,78.46,78.49,78.43,78.43,13817.0,71.5352,71.5626,71.5079,71.5079,13817.0
2016-09-20 12:15:00,78.44,78.46,78.43,78.45,11822.0,71.517,71.5352,71.5079,71.5261,11822.0
2016-09-20 12:20:00,78.46,78.49,78.46,78.48,13245.0,71.5352,71.5626,71.5352,71.5534,13245.0
2016-09-20 12:25:00,78.48,78.52,78.48,78.51,14375.0,71.5534,71.5899,71.5534,71.5808,14375.0
2016-09-20 12:30:00,78.51,78.52,78.45,78.45,22236.0,71.5808,71.5899,71.5261,71.5261,22236.0
2016-09-20 12:35:00,78.44,78.46,78.42,78.46,14776.0,71.517,71.5352,71.4987,71.5352,14776.0
2016-09-20 12:40:00,78.46,78.47,78.45,78.45,6367.0,71.5352,71.5443,71.5261,71.5261,6367.0
2016-09-20 12:45:00,78.45,78.45,78.37,78.37,22927.0,71.5261,71.5261,71.4531,71.4531,22927.0
2016-09-20 12:50:00,78.37,78.41,78.37,78.4,41510.0,71.4531,71.4896,71.4531,71.4805,41510.0
2016-09-20 12:55:00,78.41,78.43,78.35,78.35,35517.0,71.4896,71.5079,71.4349,71.4349,35517.0
2016-09-20 13:00:00,78.35,78.38,78.31,78.34,36003.0,71.4349,71.4623,71.3984,71.4258,36003.0
2016-09-20 13:05:00,78.34,78.37,78.34,78.37,12001.0,71.4258,71.4531,71.4258,71.4531,12001.0
2016-09-20 13:10:00,78.36,78.4,78.36,78.38,13475.0,71.444,71.4805,71.444,71.4623,13475.0
2016-09-20 13:15:00,78.38,78.41,78.37,78.41,11659.0,71.4623,71.4896,71.4531,71.4896,11659.0
2016-09-20 13:20:00,78.4,78.42,78.37,78.4,42656.0,71.4805,71.4987,71.4531,71.4805,42656.0
2016-09-20 13:25:00,78.41,78.43,78.39,78.41,8026.0,71.4896,71.5079,71.4714,71.4896,8026.0
2016-09-20 13:30:00,78.41,78.42,78.39,78.42,20684.0,71.4896,71.4987,71.4714,71.4987,20684.0
2016-09-20 13:35:00,78.42,78.47,78.41,78.47,13235.0,71.4987,71.5443,71.4896,71.5443,13235.0
2016-09-20 13:40:00,78.46,78.48,78.45,78.47,8541.0,71.5352,71.5534,71.5261,71.5443,8541.0
2016-09-20 13:45:00,78.47,78.49,78.43,78.47,29744.0,71.5443,71.5626,71.5079,71.5443,29744.0
2016-09-20 13:50:00,78.47,78.49,78.46,78.48,33309.0,71.5443,71.5626,71.5352,71.5534,33309.0
2016-09-20 13:55:00,78.48,78.54,78.47,78.53,84798.0,71.5534,71.6081,71.5443,71.599,84798.0
2016-09-20 14:00:00,78.53,78.57,78.51,78.57,15306.0,71.599,71.6355,71.5808,71.6355,15306.0
2016-09-20 14:05:00,78.56,78.59,78.55,78.55,13438.0,71.6264,71.6537,71.6173,71.6173,13438.0
2016-09-20 14:10:00,78.55,78.56,78.54,78.54,34117.0,71.6173,71.6264,71.6081,71.6081,34117.0
2016-09-20 14:15:00,78.54,78.55,78.52,78.54,48925.0,71.6081,71.6173,71.5899,71.6081,48925.0
2016-09-20 14:20:00,78.55,78.55,78.51,78.52,22462.0,71.6173,71.6173,71.5808,71.5899,22462.0
2016-09-20 14:25:00,78.51,78.54,78.49,78.52,10321.0,71.5808,71.6081,71.5626,71.5899,10321.0
2016-09-20 14:30:00,78.52,78.56,78.51,78.56,25399.0,71.5899,71.6264,71.5808,71.6264,25399.0
2016-09-20 14:35:00,78.56,78.57,78.54,78.57,10101.0,71.6264,71.6355,71.6081,71.6355,10101.0
2016-09-20 14:40:00,78.58,78.58,78.53,78.53,12702.0,71.6446,71.6446,71.599,71.599,12702.0
2016-09-20 14:45:00,78.52,78.56,78.51,78.55,12729.0,71.5899,71.6264,71.5808,71.6173,12729.0
2016-09-20 14:50:00,78.55,78.57,78.53,78.56,11005.0,71.6173,71.6355,71.599,71.6264,11005.0
2016-09-20 14:55:00,78.56,78.6,78.55,78.58,22328.0,71.6264,71.6628,71.6173,71.6446,22328.0
2016-09-20 15:00:00,78.59,78.6,78.55,78.57,65149.0,71.6537,71.6628,71.6173,71.6355,65149.0
2016-09-20 15:05:00,78.58,78.61,78.57,78.6,236672.0,71.6446,71.672,71.6355,71.6628,236672.0
2016-09-20 15:10:00,78.61,78.66,78.6,78.66,140092.0,71.672,71.7176,71.6628,71.7176,140092.0
2016-09-20 15:15:00,78.66,78.66,78.63,78.65,27332.0,71.7176,71.7176,71.6902,71.7084,27332.0
2016-09-20 15:20:00,78.66,78.66,78.62,78.63,38182.0,71.7176,71.7176,71.6811,71.6902,38182.0
2016-09-20 15:25:00,78.64,78.67,78.64,78.64,39177.0,71.6993,71.7267,71.6993,71.6993,39177.0
2016-09-20 15:30:00,78.64,78.66,78.6,78.62,82227.0,71.6993,71.7176,71.6628,71.6811,82227.0
2016-09-20 15:35:00,78.62,78.66,78.61,78.65,32975.0,71.6811,71.7176,71.672,71.7084,32975.0
2016-09-20 15:40:00,78.65,78.65,78.6,78.61,70602.0,71.7084,71.7084,71.6628,71.672,70602.0
2016-09-20 15:45:00,78.6,78.64,78.6,78.64,46722.0,71.6628,71.6993,71.6628,71.6993,46722.0
2016-09-20 15:50:00,78.64,78.65,78.6,78.62,63761.0,71.6993,71.7084,71.6628,71.6811,63761.0
2016-09-20 15:55:00,78.61,78.63,78.52,78.52,216185.0,71.672,71.6902,71.5899,71.5899,216185.0
2016-09-21 09:30:00,78.63,78.8,78.62,78.79,132957.0,71.6902,71.8452,71.6811,71.8361,132957.0
2016-09-21 09:35:00,78.8,78.8,78.69,78.77,58820.0,71.8452,71.8452,71.7449,71.8178,58820.0
2016-09-21 09:40:00,78.76,78.78,78.63,78.63,68418.0,71.8087,71.827,71.6902,71.6902,68418.0
2016-09-21 09:45:00,78.63,78.7,78.59,78.68,49233.0,71.6902,71.754,71.6537,71.7358,49233.0
2016-09-21 09:50:00,78.68,78.8,78.68,78.76,19608.0,71.7358,71.8452,71.7358,71.8087,19608.0
2016-09-21 09:55:00,78.77,78.84,78.75,78.84,45170.0,71.8178,71.8817,71.7996,71.8817,45170.0
2016-09-21 10:00:00,78.83,78.84,78.76,78.78,24764.0,71.8725,71.8817,71.8087,71.827,24764.0
2016-09-21 10:05:00,78.77,78.86,78.76,78.79,53570.0,71.8178,71.8999,71.8087,71.8361,53570.0
2016-09-21 10:10:00,78.79,78.8,78.76,78.78,20298.0,71.8361,71.8452,71.8087,71.827,20298.0
2016-09-21 10:15:00,78.78,78.83,78.77,78.81,45987.0,71.827,71.8725,71.8178,71.8543,45987.0
2016-09-21 10:20:00,78.82,78.83,78.76,78.79,37905.0,71.8634,71.8725,71.8087,71.8361,37905.0
2016-09-21 10:25:00,78.79,78.82,78.77,78.79,15505.0,71.8361,71.8634,71.8178,71.8361,15505.0
2016-09-21 10:30:00,78.79,78.81,78.74,78.76,41449.0,71.8361,71.8543,71.7905,71.8087,41449.0
2016-09-21 10:35:00,78.76,78.79,78.74,78.77,101039.0,71.8087,71.8361,71.7905,71.8178,101039.0
2016-09-21 10:40:00,78.77,78.81,78.74,78.81,16010.0,71.8178,71.8543,71.7905,71.8543,16010.0
2016-09-21 10:45:00,78.81,78.82,78.71,78.73,37168.0,71.8543,71.8634,71.7631,71.7814,37168.0
2016-09-21 10:50:00,78.72,78.74,78.7,78.73,43298.0,71.7723,71.7905,71.754,71.7814,43298.0
2016-09-21 10:55:00,78.73,78.75,78.67,78.68,35998.0,71.7814,71.7996,71.7267,71.7358,35998.0
2016-09-21 11:00:00,78.68,78.71,78.67,78.7,17030.0,71.7358,71.7631,71.7267,71.754,17030.0
2016-09-21 11:05:00,78.7,78.71,78.64,78.64,29607.0,71.754,71.7631,71.6993,71.6993,29607.0
2016-09-21 11:10:00,78.64,78.65,78.61,78.62,18004.0,71.6993,71.7084,71.672,71.6811,18004.0
2016-09-21 11:15:00,78.63,78.66,78.61,78.65,21892.0,71.6902,71.7176,71.672,71.7084,21892.0
2016-09-21 11:20:00,78.64,78.7,78.63,78.67,47806.0,71.6993,71.754,71.6902,71.7267,47806.0
2016-09-21 11:25:00,78.66,78.66,78.62,78.65,25203.0,71.7176,71.7176,71.6811,71.7084,25203.0
2016-09-21 11:30:00,78.64,78.66,78.56,78.58,28253.0,71.6993,71.7176,71.6264,71.6446,28253.0
2016-09-21 11:35:00,78.58,78.64,78.58,78.62,18535.0,71.6446,71.6993,71.6446,71.6811,18535.0
2016-09-21 11:40:00,78.63,78.65,78.57,78.58,42010.0,71.6902,71.7084,71.6355,71.6446,42010.0
2016-09-21 11:45:00,78.59,78.64,78.57,78.63,50897.0,71.6537,71.6993,71.6355,71.6902,50897.0
2016-09-21 11:50:00,78.63,78.65,78.6,78.61,93086.0,71.6902,71.7084,71.6628,71.672,93086.0
2016-09-21 11:55:00,78.6,78.65,78.59,78.63,17410.0,71.6628,71.7084,71.6537,71.6902,17410.0
2016-09-21 12:00:00,78.63,78.64,78.61,78.63,43413.0,71.6902,71.6993,71.672,71.6902,43413.0
2016-09-21 12:05:00,78.63,78.65,78.61,78.63,51235.0,71.6902,71.7084,71.672,71.6902,51235.0
2016-09-21 12:10:00,78.62,78.63,78.55,78.56,85100.0,71.6811,71.6902,71.6173,71.6264,85100.0
2016-09-21 12:15:00,78.56,78.56,78.42,78.42,47580.0,71.6264,71.6264,71.4987,71.4987,47580.0
2016-09-21 12:20:00,78.43,78.48,78.42,78.45,41167.0,71.5079,71.5534,71.4987,71.5261,41167.0
2016-09-21 12:25:00,78.45,78.47,78.42,78.47,77439.0,71.5261,71.5443,71.4987,71.5443,77439.0
2016-09-21 12:30:00,78.46,78.48,78.43,78.43,14575.0,71.5352,71.5534,71.5079,71.5079,14575.0
2016-09-21 12:35:00,78.43,78.45,78.41,78.41,33976.0,71.5079,71.5261,71.4896,71.4896,33976.0
2016-09-21 12:40:00,78.4,78.47,78.4,78.47,32257.0,71.4805,71.5443,71.4805,71.5443,32257.0
2016-09-21 12:45:00,78.47,78.5,78.45,78.45,41070.0,71.5443,71.5717,71.5261,71.5261,41070.0
2016-09-21 12:50:00,78.45,78.52,78.44,78.51,36713.0,71.5261,71.5899,71.517,71.5808,36713.0
2016-09-21 12:55:00,78.52,78.58,78.51,78.57,44234.0,71.5899,71.6446,71.5808,71.6355,44234.0
2016-09-21 13:00:00,78.56,78.6,78.56,78.59,47980.0,71.6264,71.6628,71.6264,71.6537,47980.0
2016-09-21 13:05:00,78.59,78.59,78.55,78.57,16111.0,71.6537,71.6537,71.6173,71.6355,16111.0
2016-09-21 13:10:00,78.56,78.57,78.55,78.56,64823.0,71.6264,71.6355,71.6173,71.6264,64823.0
2016-09-21 13:15:00,78.56,78.56,78.51,78.52,46507.0,71.6264,71.6264,71.5808,71.5899,46507.0
2016-09-21 13:20:00,78.52,78.54,78.5,78.51,20475.0,71.5899,71.6081,71.5717,71.5808,20475.0
2016-09-21 13:25:00,78.51,78.54,78.49,78.53,19802.0,71.5808,71.6081,71.5626,71.599,19802.0
2016-09-21 13:30:00,78.52,78.55,78.52,78.55,19686.0,71.5899,71.6173,71.5899,71.6173,19686.0
2016-09-21 13:35:00,78.55,78.56,78.52,78.53,22823.0,71.6173,71.6264,71.5899,71.599,22823.0
2016-09-21 13:40:00,78.54,78.54,78.5,78.51,12848.0,71.6081,71.6081,71.5717,71.5808,12848.0
2016-09-21 13:45:00,78.51,78.58,78.5,78.54,12002.0,71.5808,71.6446,71.5717,71.6081,12002.0
2016-09-21 13:50:00,78.53,78.53,78.49,78.49,31967.0,71.599,71.599,71.5626,71.5626,31967.0
2016-09-21 13:55:00,78.49,78.58,78.47,78.54,76633.0,71.5626,71.6446,71.5443,71.6081,76633.0
2016-09-21 14:00:00,78.5,78.79,78.42,78.72,331929.0,71.5717,71.8361,71.4987,71.7723,331929.0
2016-09-21 14:05:00,78.72,78.85,78.69,78.76,177659.0,71.7723,71.8908,71.7449,71.8087,177659.0
2016-09-21 14:10:00,78.77,78.95,78.77,78.81,197906.0,71.8178,71.982,71.8178,71.8543,197906.0
2016-09-21 14:15:00,78.81,78.89,78.72,78.76,137103.0,71.8543,71.9273,71.7723,71.8087,137103.0
2016-09-21 14:20:00,78.75,78.81,78.64,78.64,214760.0,71.7996,71.8543,71.6993,71.6993,214760.0
2016-09-21 14:25:00,78.64,78.7,78.52,78.57,116919.0,71.6993,71.754,71.5899,71.6355,116919.0
2016-09-21 14:30:00,78.57,78.64,78.54,78.62,72621.0,71.6355,71.6993,71.6081,71.6811,72621.0
2016-09-21 14:35:00,78.62,78.77,78.62,78.74,110597.0,71.6811,71.8178,71.6811,71.7905,110597.0
2016-09-21 14:40:00,78.74,78.83,78.72,78.78,81473.0,71.7905,71.8725,71.7723,71.827,81473.0
2016-09-21 14:45:00,78.77,78.85,78.71,78.77,81773.0,71.8178,71.8908,71.7631,71.8178,81773.0
2016-09-21 14:50:00,78.77,78.8,78.74,78.76,28856.0,71.8178,71.8452,71.7905,71.8087,28856.0
2016-09-21 14:55:00,78.78,78.95,78.78,78.93,87026.0,71.827,71.982,71.827,71.9637,87026.0
2016-09-21 15:00:00,78.93,78.96,78.85,78.93,81410.0,71.9637,71.9911,71.8908,71.9637,81410.0
2016-09-21 15:05:00,78.93,79.01,78.92,78.96,101554.0,71.9637,72.0367,71.9546,71.9911,101554.0
2016-09-21 15:10:00,78.97,79.08,78.96,79.06,93054.0,72.0002,72.1005,71.9911,72.0822,93054.0
2016-09-21 15:15:00,79.07,79.13,79.04,79.05,66513.0,72.0914,72.1461,72.064,72.0731,66513.0
2016-09-21 15:20:00,79.05,79.13,79.04,79.07,43333.0,72.0731,72.1461,72.064,72.0914,43333.0
2016-09-21 15:25:00,79.07,79.1,79.05,79.08,141390.0,72.0914,72.1187,72.0731,72.1005,141390.0
2016-09-21 15:30:00,79.07,79.19,79.07,79.17,204974.0,72.0914,72.2008,72.0914,72.1825,204974.0
2016-09-21 15:35:00,79.17,79.2,79.15,79.18,75344.0,72.1825,72.2099,72.1643,72.1917,75344.0
2016-09-21 15:40:00,79.2,79.25,79.19,79.25,123779.0,72.2099,72.2555,72.2008,72.2555,123779.0
2016-09-21 15:45:00,79.25,79.3,79.24,79.27,77775.0,72.2555,72.3011,72.2464,72.2737,77775.0
2016-09-21 15:50:00,79.28,79.31,79.26,79.27,171486.0,72.2828,72.3102,72.2646,72.2737,171486.0
2016-09-21 15:55:00,79.27,79.31,79.23,79.25,582306.0,72.2737,72.3102,72.2372,72.2555,582306.0
2016-09-22 09:30:00,79.73,79.83,79.6,79.82,301342.0,72.6931,72.7843,72.5746,72.7752,301342.0
2016-09-22 09:35:00,79.81,79.88,79.79,79.79,238273.0,72.7661,72.8299,72.7478,72.7478,238273.0
2016-09-22 09:40:00,79.79,79.79,79.7,79.71,136472.0,72.7478,72.7478,72.6658,72.6749,136472.0
2016-09-22 09:45:00,79.72,79.76,79.68,79.74,63999.0,72.684,72.7205,72.6475,72.7022,63999.0
2016-09-22 09:50:00,79.75,79.81,79.72,79.78,15728.0,72.7113,72.7661,72.684,72.7387,15728.0
2016-09-22 09:55:00,79.78,79.81,79.77,79.78,32715.0,72.7387,72.7661,72.7296,72.7387,32715.0
2016-09-22 10:00:00,79.79,79.84,79.76,79.79,48070.0,72.7478,72.7934,72.7205,72.7478,48070.0
2016-09-22 10:05:00,79.79,79.79,79.7,79.7,24401.0,72.7478,72.7478,72.6658,72.6658,24401.0
2016-09-22 10:10:00,79.7,79.74,79.68,79.7,49958.0,72.6658,72.7022,72.6475,72.6658,49958.0
2016-09-22 10:15:00,79.7,79.8,79.69,79.79,51056.0,72.6658,72.7569,72.6566,72.7478,51056.0
2016-09-22 10:20:00,79.79,79.84,79.78,79.84,63114.0,72.7478,72.7934,72.7387,72.7934,63114.0
2016-09-22 10:25:00,79.85,79.89,79.84,79.88,52561.0,72.8025,72.839,72.7934,72.8299,52561.0
2016-09-22 10:30:00,79.88,79.97,79.88,79.97,91700.0,72.8299,72.9119,72.8299,72.9119,91700.0
2016-09-22 10:35:00,79.96,79.96,79.89,79.92,34043.0,72.9028,72.9028,72.839,72.8663,34043.0
2016-09-22 10:40:00,79.91,79.92,79.84,79.84,22524.0,72.8572,72.8663,72.7934,72.7934,22524.0
2016-09-22 10:45:00,79.86,79.9,79.85,79.88,122754.0,72.8116,72.8481,72.8025,72.8299,122754.0
2016-09-22 10:50:00,79.89,79.9,79.83,79.84,16340.0,72.839,72.8481,72.7843,72.7934,16340.0
2016-09-22 10:55:00,79.84,79.9,79.84,79.87,13509.0,72.7934,72.8481,72.7934,72.8208,13509.0
2016-09-22 11:00:00,79.87,79.89,79.85,79.85,38933.0,72.8208,72.839,72.8025,72.8025,38933.0
2016-09-22 11:05:00,79.84,79.85,79.81,79.83,9944.0,72.7934,72.8025,72.7661,72.7843,9944.0
2016-09-22 11:10:00,79.83,79.83,79.78,79.82,14713.0,72.7843,72.7843,72.7387,72.7752,14713.0
2016-09-22 11:15:00,79.81,79.82,79.79,79.82,16125.0,72.7661,72.7752,72.7478,72.7752,16125.0
2016-09-22 11:20:00,79.81,79.83,79.77,79.79,12478.0,72.7661,72.7843,72.7296,72.7478,12478.0
2016-09-22 11:25:00,79.79,79.8,79.75,79.76,26155.0,72.7478,72.7569,72.7113,72.7205,26155.0
2016-09-22 11:30:00,79.76,79.8,79.75,79.8,9927.0,72.7205,72.7569,72.7113,72.7569,9927.0
2016-09-22 11:35:00,79.79,79.8,79.76,79.78,11973.0,72.7478,72.7569,72.7205,72.7387,11973.0
2016-09-22 11:40:00,79.77,79.77,79.72,79.75,10198.0,72.7296,72.7296,72.684,72.7113,10198.0
2016-09-22 11:45:00,79.75,79.78,79.75,79.76,16534.0,72.7113,72.7387,72.7113,72.7205,16534.0
2016-09-22 11:50:00,79.74,79.75,79.7,79.7,20278.0,72.7022,72.7113,72.6658,72.6658,20278.0
2016-09-22 11:55:00,79.71,79.74,79.7,79.74,15074.0,72.6749,72.7022,72.6658,72.7022,15074.0
2016-09-22 12:00:00,79.75,79.78,79.72,79.77,17179.0,72.7113,72.7387,72.684,72.7296,17179.0
2016-09-22 12:05:00,79.77,79.77,79.74,79.75,6835.0,72.7296,72.7296,72.7022,72.7113,6835.0
2016-09-22 12:10:00,79.75,79.79,79.74,79.77,27381.0,72.7113,72.7478,72.7022,72.7296,27381.0
2016-09-22 12:15:00,79.76,79.79,79.76,79.78,6076.0,72.7205,72.7478,72.7205,72.7387,6076.0
2016-09-22 12:20:00,79.78,79.78,79.75,79.75,13046.0,72.7387,72.7387,72.7113,72.7113,13046.0
2016-09-22 12:25:00,79.75,79.8,79.75,79.8,12813.0,72.7113,72.7569,72.7113,72.7569,12813.0
2016-09-22 12:30:00,79.8,79.82,79.79,79.81,13084.0,72.7569,72.7752,72.7478,72.7661,13084.0
2016-09-22 12:35:00,79.81,79.82,79.8,79.82,10250.0,72.7661,72.7752,72.7569,72.7752,10250.0
2016-09-22 12:40:00,79.82,79.83,79.8,79.83,9855.0,72.7752,72.7843,72.7569,72.7843,9855.0
2016-09-22 12:45:00,79.83,79.85,79.82,79.84,43177.0,72.7843,72.8025,72.7752,72.7934,43177.0
2016-09-22 12:50:00,79.84,79.87,79.83,79.87,6609.0,72.7934,72.8208,72.7843,72.8208,6609.0
2016-09-22 12:55:00,79.87,79.89,79.86,79.89,24171.0,72.8208,72.839,72.8116,72.839,24171.0
2016-09-22 13:00:00,79.88,79.94,79.87,79.92,23029.0,72.8299,72.8846,72.8208,72.8663,23029.0
2016-09-22 13:05:00,79.92,79.96,79.92,79.95,40988.0,72.8663,72.9028,72.8663,72.8937,40988.0
2016-09-22 13:10:00,79.95,79.98,79.95,79.98,14170.0,72.8937,72.921,72.8937,72.921,14170.0
2016-09-22 13:15:00,79.98,80.0,79.94,79.95,30962.0,72.921,72.9393,72.8846,72.8937,30962.0
2016-09-22 13:20:00,79.95,79.97,79.93,79.96,45255.0,72.8937,72.9119,72.8755,72.9028,45255.0
2016-09-22 13:25:00,79.95,79.95,79.9,79.9,9328.0,72.8937,72.8937,72.8481,72.8481,9328.0
2016-09-22 13:30:00,79.9,79.94,79.89,79.94,23918.0,72.8481,72.8846,72.839,72.8846,23918.0
2016-09-22 13:35:00,79.94,79.96,79.92,79.96,23400.0,72.8846,72.9028,72.8663,72.9028,23400.0
2016-09-22 13:40:00,79.96,79.96,79.9,79.91,14159.0,72.9028,72.9028,72.8481,72.8572,14159.0
2016-09-22 13:45:00,79.9,79.91,79.87,79.9,15146.0,72.8481,72.8572,72.8208,72.8481,15146.0
2016-09-22 13:50:00,79.9,79.9,79.86,79.88,15914.0,72.8481,72.8481,72.8116,72.8299,15914.0
2016-09-22 13:55:00,79.88,79.91,79.87,79.9,17539.0,72.8299,72.8572,72.8208,72.8481,17539.0
2016-09-22 14:00:00,79.89,79.91,79.88,79.9,19722.0,72.839,72.8572,72.8299,72.8481,19722.0
2016-09-22 14:05:00,79.89,79.93,79.89,79.92,14862.0,72.839,72.8755,72.839,72.8663,14862.0
2016-09-22 14:10:00,79.92,79.93,79.75,79.75,73729.0,72.8663,72.8755,72.7113,72.7113,73729.0
2016-09-22 14:15:00,79.75,79.8,79.73,79.77,56827.0,72.7113,72.7569,72.6931,72.7296,56827.0
2016-09-22 14:20:00,79.77,79.8,79.72,79.74,54242.0,72.7296,72.7569,72.684,72.7022,54242.0
2016-09-22 14:25:00,79.73,79.8,79.73,79.76,43213.0,72.6931,72.7569,72.6931,72.7205,43213.0
2016-09-22 14:30:00,79.75,79.79,79.71,79.72,36973.0,72.7113,72.7478,72.6749,72.684,36973.0
2016-09-22 14:35:00,79.72,79.78,79.7,79.78,55232.0,72.684,72.7387,72.6658,72.7387,55232.0
2016-09-22 14:40:00,79.78,79.79,79.75,79.76,19235.0,72.7387,72.7478,72.7113,72.7205,19235.0
2016-09-22 14:45:00,79.76,79.8,79.76,79.79,23891.0,72.7205,72.7569,72.7205,72.7478,23891.0
2016-09-22 14:50:00,79.78,79.86,79.76,79.84,131419.0,72.7387,72.8116,72.7205,72.7934,131419.0
2016-09-22 14:55:00,79.84,79.87,79.82,79.87,38719.0,72.7934,72.8208,72.7752,72.8208,38719.0
2016-09-22 15:00:00,79.87,79.91,79.85,79.88,50955.0,72.8208,72.8572,72.8025,72.8299,50955.0
2016-09-22 15:05:00,79.88,79.88,79.84,79.85,22269.0,72.8299,72.8299,72.7934,72.8025,22269.0
2016-09-22 15:10:00,79.84,79.88,79.83,79.85,40746.0,72.7934,72.8299,72.7843,72.8025,40746.0
2016-09-22 15:15:00,79.86,79.87,79.83,79.85,33247.0,72.8116,72.8208,72.7843,72.8025,33247.0
2016-09-22 15:20:00,79.84,79.87,79.83,79.85,79840.0,72.7934,72.8208,72.7843,72.8025,79840.0
2016-09-22 15:25:00,79.85,79.87,79.85,79.85,49128.0,72.8025,72.8208,72.8025,72.8025,49128.0
2016-09-22 15:30:00,79.86,79.91,79.85,79.9,90110.0,72.8116,72.8572,72.8025,72.8481,90110.0
2016-09-22 15:35:00,79.9,79.94,79.89,79.91,119090.0,72.8481,72.8846,72.839,72.8572,119090.0
2016-09-22 15:40:00,79.91,79.92,79.88,79.91,128939.0,72.8572,72.8663,72.8299,72.8572,128939.0
2016-09-22 15:45:00,79.92,79.92,79.87,79.89,108163.0,72.8663,72.8663,72.8208,72.839,108163.0
2016-09-22 15:50:00,79.89,79.89,79.84,79.88,169433.0,72.839,72.839,72.7934,72.8299,169433.0
2016-09-22 15:55:00,79.88,79.9,79.83,79.84,741271.0,72.8299,72.8481,72.7843,72.7934,741271.0
2016-09-23 09:30:00,79.63,79.82,79.63,79.81,86179.0,72.6019,72.7752,72.6019,72.7661,86179.0
2016-09-23 09:35:00,79.81,79.86,79.77,79.83,110168.0,72.7661,72.8116,72.7296,72.7843,110168.0
2016-09-23 09:40:00,79.8,79.81,79.7,79.74,71080.0,72.7569,72.7661,72.6658,72.7022,71080.0
2016-09-23 09:45:00,79.74,79.74,79.68,79.68,72485.0,72.7022,72.7022,72.6475,72.6475,72485.0
2016-09-23 09:50:00,79.67,79.7,79.63,79.7,37227.0,72.6384,72.6658,72.6019,72.6658,37227.0
2016-09-23 09:55:00,79.71,79.76,79.7,79.72,40432.0,72.6749,72.7205,72.6658,72.684,40432.0
2016-09-23 10:00:00,79.73,79.75,79.68,79.75,23511.0,72.6931,72.7113,72.6475,72.7113,23511.0
2016-09-23 10:05:00,79.75,79.75,79.68,79.7,55586.0,72.7113,72.7113,72.6475,72.6658,55586.0
2016-09-23 10:10:00,79.7,79.7,79.66,79.69,24370.0,72.6658,72.6658,72.6293,72.6566,24370.0
2016-09-23 10:15:00,79.69,79.74,79.69,79.7,28183.0,72.6566,72.7022,72.6566,72.6658,28183.0
2016-09-23 10:20:00,79.7,79.78,79.68,79.76,14988.0,72.6658,72.7387,72.6475,72.7205,14988.0
2016-09-23 10:25:00,79.77,79.77,79.72,79.73,34339.0,72.7296,72.7296,72.684,72.6931,34339.0
2016-09-23 10:30:00,79.74,79.79,79.71,79.71,19437.0,72.7022,72.7478,72.6749,72.6749,19437.0
2016-09-23 10:35:00,79.72,79.75,79.7,79.72,16804.0,72.684,72.7113,72.6658,72.684,16804.0
2016-09-23 10:40:00,79.72,79.79,79.72,79.79,28598.0,72.684,72.7478,72.684,72.7478,28598.0
2016-09-23 10:45:00,79.78,79.78,79.75,79.77,6050.0,72.7387,72.7387,72.7113,72.7296,6050.0
2016-09-23 10:50:00,79.76,79.8,79.76,79.78,23575.0,72.7205,72.7569,72.7205,72.7387,23575.0
2016-09-23 10:55:00,79.78,79.81,79.77,79.78,19649.0,72.7387,72.7661,72.7296,72.7387,19649.0
2016-09-23 11:00:00,79.77,79.83,79.76,79.83,18741.0,72.7296,72.7843,72.7205,72.7843,18741.0
2016-09-23 11:05:00,79.83,79.84,79.8,79.8,32148.0,72.7843,72.7934,72.7569,72.7569,32148.0
2016-09-23 11:10:00,79.8,79.81,79.79,79.8,30188.0,72.7569,72.7661,72.7478,72.7569,30188.0
2016-09-23 11:15:00,79.79,79.8,79.75,79.78,20879.0,72.7478,72.7569,72.7113,72.7387,20879.0
2016-09-23 11:20:00,79.77,79.79,79.76,79.78,25740.0,72.7296,72.7478,72.7205,72.7387,25740.0
2016-09-23 11:25:00,79.77,79.85,79.77,79.84,22030.0,72.7296,72.8025,72.7296,72.7934,22030.0
2016-09-23 11:30:00,79.83,79.88,79.83,79.87,38633.0,72.7843,72.8299,72.7843,72.8208,38633.0
2016-09-23 11:35:00,79.87,79.9,79.86,79.9,35460.0,72.8208,72.8481,72.8116,72.8481,35460.0
2016-09-23 11:40:00,79.9,79.91,79.88,79.91,26490.0,72.8481,72.8572,72.8299,72.8572,26490.0
2016-09-23 11:45:00,79.91,79.92,79.86,79.87,27043.0,72.8572,72.8663,72.8116,72.8208,27043.0
2016-09-23 11:50:00,79.87,79.9,79.85,79.89,11027.0,72.8208,72.8481,72.8025,72.839,11027.0
2016-09-23 11:55:00,79.89,79.89,79.84,79.86,24563.0,72.839,72.839,72.7934,72.8116,24563.0
2016-09-23 12:00:00,79.85,79.88,79.84,79.88,24307.0,72.8025,72.8299,72.7934,72.8299,24307.0
2016-09-23 12:05:00,79.89,79.89,79.86,79.86,11741.0,72.839,72.839,72.8116,72.8116,11741.0
2016-09-23 12:10:00,79.86,79.92,79.86,79.9,25083.0,72.8116,72.8663,72.8116,72.8481,25083.0
2016-09-23 12:15:00,79.9,79.93,79.9,79.92,10015.0,72.8481,72.8755,72.8481,72.8663,10015.0
2016-09-23 12:20:00,79.92,79.93,79.9,79.92,33395.0,72.8663,72.8755,72.8481,72.8663,33395.0
2016-09-23 12:25:00,79.91,79.91,79.89,79.9,15356.0,72.8572,72.8572,72.839,72.8481,15356.0
2016-09-23 12:30:00,79.91,79.92,79.89,79.9,13317.0,72.8572,72.8663,72.839,72.8481,13317.0
2016-09-23 12:35:00,79.9,79.91,79.86,79.89,9441.0,72.8481,72.8572,72.8116,72.839,9441.0
2016-09-23 12:40:00,79.89,79.89,79.85,79.86,8741.0,72.839,72.839,72.8025,72.8116,8741.0
2016-09-23 12:45:00,79.85,79.86,79.82,79.82,52645.0,72.8025,72.8116,72.7752,72.7752,52645.0
2016-09-23 12:50:00,79.82,79.86,79.82,79.85,15932.0,72.7752,72.8116,72.7752,72.8025,15932.0
2016-09-23 12:55:00,79.84,79.85,79.81,79.83,35685.0,72.7934,72.8025,72.7661,72.7843,35685.0
2016-09-23 13:00:00,79.83,79.83,79.78,79.81,13924.0,72.7843,72.7843,72.7387,72.7661,13924.0
2016-09-23 13:05:00,79.81,79.81,79.78,79.78,23998.0,72.7661,72.7661,72.7387,72.7387,23998.0
2016-09-23 13:10:00,79.79,79.79,79.73,79.75,42042.0,72.7478,72.7478,72.6931,72.7113,42042.0
2016-09-23 13:15:00,79.75,79.77,79.72,79.73,77878.0,72.7113,72.7296,72.684,72.6931,77878.0
2016-09-23 13:20:00,79.75,79.79,79.75,79.79,65867.0,72.7113,72.7478,72.7113,72.7478,65867.0
2016-09-23 13:25:00,79.78,79.84,79.78,79.83,592768.0,72.7387,72.7934,72.7387,72.7843,592768.0
2016-09-23 13:30:00,79.83,79.83,79.81,79.81,47664.0,72.7843,72.7843,72.7661,72.7661,47664.0
2016-09-23 13:35:00,79.81,79.81,79.78,79.8,57934.0,72.7661,72.7661,72.7387,72.7569,57934.0
2016-09-23 13:40:00,79.79,79.8,79.76,79.79,37073.0,72.7478,72.7569,72.7205,72.7478,37073.0
2016-09-23 13:45:00,79.79,79.79,79.76,79.76,33193.0,72.7478,72.7478,72.7205,72.7205,33193.0
2016-09-23 13:50:00,79.76,79.78,79.71,79.78,49367.0,72.7205,72.7387,72.6749,72.7387,49367.0
2016-09-23 13:55:00,79.77,79.79,79.74,79.74,47607.0,72.7296,72.7478,72.7022,72.7022,47607.0
2016-09-23 14:00:00,79.74,79.77,79.74,79.77,14980.0,72.7022,72.7296,72.7022,72.7296,14980.0
2016-09-23 14:05:00,79.78,79.82,79.78,79.8,34571.0,72.7387,72.7752,72.7387,72.7569,34571.0
2016-09-23 14:10:00,79.8,79.81,79.78,79.8,16423.0,72.7569,72.7661,72.7387,72.7569,16423.0
2016-09-23 14:15:00,79.8,79.82,79.79,79.81,11616.0,72.7569,72.7752,72.7478,72.7661,11616.0
2016-09-23 14:20:00,79.8,79.8,79.76,79.79,24736.0,72.7569,72.7569,72.7205,72.7478,24736.0
2016-09-23 14:25:00,79.79,79.82,79.78,79.8,14352.0,72.7478,72.7752,72.7387,72.7569,14352.0
2016-09-23 14:30:00,79.79,79.82,79.77,79.81,147206.0,72.7478,72.7752,72.7296,72.7661,147206.0
2016-09-23 14:35:00,79.8,79.81,79.78,79.78,27219.0,72.7569,72.7661,72.7387,72.7387,27219.0
2016-09-23 14:40:00,79.78,79.79,79.76,79.79,27532.0,72.7387,72.7478,72.7205,72.7478,27532.0
2016-09-23 14:45:00,79.78,79.81,79.78,79.79,78542.0,72.7387,72.7661,72.7387,72.7478,78542.0
2016-09-23 14:50:00,79.79,79.83,79.78,79.81,13267.0,72.7478,72.7843,72.7387,72.7661,13267.0
2016-09-23 14:55:00,79.81,79.82,79.79,79.8,8719.0,72.7661,72.7752,72.7478,72.7569,8719.0
2016-09-23 15:00:00,79.81,79.81,79.77,79.78,69156.0,72.7661,72.7661,72.7296,72.7387,69156.0
2016-09-23 15:05:00,79.78,79.83,79.77,79.77,25889.0,72.7387,72.7843,72.7296,72.7296,25889.0
2016-09-23 15:10:00,79.78,79.78,79.75,79.77,28476.0,72.7387,72.7387,72.7113,72.7296,28476.0
2016-09-23 15:15:00,79.77,79.78,79.73,79.75,17589.0,72.7296,72.7387,72.6931,72.7113,17589.0
2016-09-23 15:20:00,79.75,79.75,79.71,79.73,19941.0,72.7113,72.7113,72.6749,72.6931,19941.0
2016-09-23 15:25:00,79.73,79.78,79.72,79.78,29481.0,72.6931,72.7387,72.684,72.7387,29481.0
2016-09-23 15:30:00,79.78,79.84,79.77,79.8,104298.0,72.7387,72.7934,72.7296,72.7569,104298.0
2016-09-23 15:35:00,79.81,79.82,79.73,79.75,107703.0,72.7661,72.7752,72.6931,72.7113,107703.0
2016-09-23 15:40:00,79.74,79.75,79.7,79.73,61325.0,72.7022,72.7113,72.6658,72.6931,61325.0
2016-09-23 15:45:00,79.73,79.74,79.68,79.72,38305.0,72.6931,72.7022,72.6475,72.684,38305.0
2016-09-23 15:50:00,79.71,79.78,79.7,79.78,121582.0,72.6749,72.7387,72.6658,72.7387,121582.0
2016-09-23 15:55:00,79.77,79.77,79.67,79.68,211225.0,72.7296,72.7296,72.6384,72.6475,211225.0
2016-09-26 09:30:00,79.45,79.45,79.18,79.23,318993.0,72.4378,72.4378,72.1917,72.2372,318993.0
2016-09-26 09:35:00,79.23,79.23,78.99,78.99,233648.0,72.2372,72.2372,72.0184,72.0184,233648.0
2016-09-26 09:40:00,78.97,79.01,78.94,78.99,82076.0,72.0002,72.0367,71.9728,72.0184,82076.0
2016-09-26 09:45:00,78.98,79.08,78.94,79.04,94282.0,72.0093,72.1005,71.9728,72.064,94282.0
2016-09-26 09:50:00,79.03,79.06,79.01,79.01,57753.0,72.0549,72.0822,72.0367,72.0367,57753.0
2016-09-26 09:55:00,79.01,79.02,78.96,79.0,50284.0,72.0367,72.0458,71.9911,72.0275,50284.0
2016-09-26 10:00:00,79.0,79.06,78.98,79.05,98788.0,72.0275,72.0822,72.0093,72.0731,98788.0
2016-09-26 10:05:00,79.05,79.1,79.04,79.04,81419.0,72.0731,72.1187,72.064,72.064,81419.0
2016-09-26 10:10:00,79.04,79.12,79.04,79.12,82747.0,72.064,72.137,72.064,72.137,82747.0
2016-09-26 10:15:00,79.12,79.13,79.07,79.12,76685.0,72.137,72.1461,72.0914,72.137,76685.0
2016-09-26 10:20:00,79.12,79.12,79.04,79.06,40721.0,72.137,72.137,72.064,72.0822,40721.0
2016-09-26 10:25:00,79.06,79.07,79.03,79.04,48552.0,72.0822,72.0914,72.0549,72.064,48552.0
2016-09-26 10:30:00,79.03,79.09,79.03,79.08,37345.0,72.0549,72.1096,72.0549,72.1005,37345.0
2016-09-26 10:35:00,79.08,79.15,79.08,79.09,28170.0,72.1005,72.1643,72.1005,72.1096,28170.0
2016-09-26 10:40:00,79.08,79.1,79.05,79.07,45873.0,72.1005,72.1187,72.0731,72.0914,45873.0
2016-09-26 10:45:00,79.08,79.08,79.0,79.02,33759.0,72.1005,72.1005,72.0275,72.0458,33759.0
2016-09-26 10:50:00,79.02,79.05,78.97,78.99,46468.0,72.0458,72.0731,72.0002,72.0184,46468.0
2016-09-26 10:55:00,79.0,79.0,78.93,78.93,41939.0,72.0275,72.0275,71.9637,71.9637,41939.0
2016-09-26 11:00:00,78.93,78.95,78.86,78.88,42980.0,71.9637,71.982,71.8999,71.9181,42980.0
2016-09-26 11:05:00,78.89,78.91,78.87,78.88,22063.0,71.9273,71.9455,71.909,71.9181,22063.0
2016-09-26 11:10:00,78.89,78.91,78.83,78.84,79561.0,71.9273,71.9455,71.8725,71.8817,79561.0
2016-09-26 11:15:00,78.84,78.87,78.83,78.87,22006.0,71.8817,71.909,71.8725,71.909,22006.0
2016-09-26 11:20:00,78.87,78.91,78.82,78.83,57771.0,71.909,71.9455,71.8634,71.8725,57771.0
2016-09-26 11:25:00,78.83,78.85,78.8,78.83,45145.0,71.8725,71.8908,71.8452,71.8725,45145.0
2016-09-26 11:30:00,78.83,78.84,78.76,78.8,60218.0,71.8725,71.8817,71.8087,71.8452,60218.0
2016-09-26 11:35:00,78.8,78.82,78.8,78.8,27316.0,71.8452,71.8634,71.8452,71.8452,27316.0
2016-09-26 11:40:00,78.8,78.81,78.79,78.79,33539.0,71.8452,71.8543,71.8361,71.8361,33539.0
2016-09-26 11:45:00,78.79,78.85,78.79,78.8,32121.0,71.8361,71.8908,71.8361,71.8452,32121.0
2016-09-26 11:50:00,78.81,78.82,78.77,78.81,38521.0,71.8543,71.8634,71.8178,71.8543,38521.0
2016-09-26 11:55:00,78.82,78.84,78.81,78.83,28140.0,71.8634,71.8817,71.8543,71.8725,28140.0
2016-09-26 12:00:00,78.83,78.85,78.81,78.82,41763.0,71.8725,71.8908,71.8543,71.8634,41763.0
2016-09-26 12:05:00,78.82,78.85,78.8,78.85,26097.0,71.8634,71.8908,71.8452,71.8908,26097.0
2016-09-26 12:10:00,78.84,78.87,78.81,78.87,29030.0,71.8817,71.909,71.8543,71.909,29030.0
2016-09-26 12:15:00,78.87,78.89,78.85,78.86,55103.0,71.909,71.9273,71.8908,71.8999,55103.0
2016-09-26 12:20:00,78.85,78.89,78.84,78.88,35038.0,71.8908,71.9273,71.8817,71.9181,35038.0
2016-09-26 12:25:00,78.88,78.88,78.83,78.85,52072.0,71.9181,71.9181,71.8725,71.8908,52072.0
2016-09-26 12:30:00,78.84,78.88,78.83,78.88,36906.0,71.8817,71.9181,71.8725,71.9181,36906.0
2016-09-26 12:35:00,78.88,78.89,78.82,78.83,19791.0,71.9181,71.9273,71.8634,71.8725,19791.0
2016-09-26 12:40:00,78.82,78.85,78.78,78.85,64971.0,71.8634,71.8908,71.827,71.8908,64971.0
2016-09-26 12:45:00,78.86,78.9,78.86,78.89,17580.0,71.8999,71.9364,71.8999,71.9273,17580.0
2016-09-26 12:50:00,78.89,78.92,78.88,78.9,21485.0,71.9273,71.9546,71.9181,71.9364,21485.0
2016-09-26 12:55:00,78.91,78.94,78.89,78.89,21080.0,71.9455,71.9728,71.9273,71.9273,21080.0
2016-09-26 13:00:00,78.89,78.9,78.87,78.88,28581.0,71.9273,71.9364,71.909,71.9181,28581.0
2016-09-26 13:05:00,78.88,78.89,78.82,78.83,19682.0,71.9181,71.9273,71.8634,71.8725,19682.0
2016-09-26 13:10:00,78.83,78.84,78.81,78.83,134219.0,71.8725,71.8817,71.8543,71.8725,134219.0
2016-09-26 13:15:00,78.83,78.84,78.8,78.81,76478.0,71.8725,71.8817,71.8452,71.8543,76478.0
2016-09-26 13:20:00,78.81,78.82,78.78,78.79,38442.0,71.8543,71.8634,71.827,71.8361,38442.0
2016-09-26 13:25:00,78.79,78.8,78.76,78.77,34952.0,71.8361,71.8452,71.8087,71.8178,34952.0
2016-09-26 13:30:00,78.77,78.78,78.75,78.78,31859.0,71.8178,71.827,71.7996,71.827,31859.0
2016-09-26 13:35:00,78.79,78.79,78.7,78.72,36128.0,71.8361,71.8361,71.754,71.7723,36128.0
2016-09-26 13:40:00,78.72,78.76,78.69,78.7,31832.0,71.7723,71.8087,71.7449,71.754,31832.0
2016-09-26 13:45:00,78.7,78.74,78.69,78.71,76985.0,71.754,71.7905,71.7449,71.7631,76985.0
2016-09-26 13:50:00,78.71,78.75,78.71,78.74,36921.0,71.7631,71.7996,71.7631,71.7905,36921.0
2016-09-26 13:55:00,78.73,78.76,78.72,78.76,24752.0,71.7814,71.8087,71.7723,71.8087,24752.0
2016-09-26 14:00:00,78.76,78.79,78.75,78.77,49422.0,71.8087,71.8361,71.7996,71.8178,49422.0
2016-09-26 14:05:00,78.77,78.78,78.74,78.77,26198.0,71.8178,71.827,71.7905,71.8178,26198.0
2016-09-26 14:10:00,78.77,78.77,78.71,78.74,27883.0,71.8178,71.8178,71.7631,71.7905,27883.0
2016-09-26 14:15:00,78.74,78.81,78.73,78.8,39651.0,71.7905,71.8543,71.7814,71.8452,39651.0
2016-09-26 14:20:00,78.79,78.82,78.76,78.81,41161.0,71.8361,71.8634,71.8087,71.8543,41161.0
2016-09-26 14:25:00,78.82,78.84,78.79,78.84,37484.0,71.8634,71.8817,71.8361,71.8817,37484.0
2016-09-26 14:30:00,78.84,78.85,78.82,78.83,24444.0,71.8817,71.8908,71.8634,71.8725,24444.0
2016-09-26 14:35:00,78.82,78.83,78.76,78.77,45605.0,71.8634,71.8725,71.8087,71.8178,45605.0
2016-09-26 14:40:00,78.78,78.8,78.76,78.79,29053.0,71.827,71.8452,71.8087,71.8361,29053.0
2016-09-26 14:45:00,78.79,78.82,78.77,78.82,48009.0,71.8361,71.8634,71.8178,71.8634,48009.0
2016-09-26 14:50:00,78.82,78.83,78.8,78.81,37032.0,71.8634,71.8725,71.8452,71.8543,37032.0
2016-09-26 14:55:00,78.81,78.83,78.79,78.8,48327.0,71.8543,71.8725,71.8361,71.8452,48327.0
2016-09-26 15:00:00,78.8,78.82,78.76,78.77,67749.0,71.8452,71.8634,71.8087,71.8178,67749.0
2016-09-26 15:05:00,78.78,78.85,78.76,78.84,43934.0,71.827,71.8908,71.8087,71.8817,43934.0
2016-09-26 15:10:00,78.84,78.85,78.8,78.84,36801.0,71.8817,71.8908,71.8452,71.8817,36801.0
2016-09-26 15:15:00,78.83,78.86,78.81,78.81,52580.0,71.8725,71.8999,71.8543,71.8543,52580.0
2016-09-26 15:20:00,78.81,78.85,78.81,78.84,106796.0,71.8543,71.8908,71.8543,71.8817,106796.0
2016-09-26 15:25:00,78.83,78.87,78.83,78.86,47556.0,71.8725,71.909,71.8725,71.8999,47556.0
2016-09-26 15:30:00,78.87,78.92,78.86,78.89,84566.0,71.909,71.9546,71.8999,71.9273,84566.0
2016-09-26 15:35:00,78.89,78.9,78.82,78.85,150384.0,71.9273,71.9364,71.8634,71.8908,150384.0
2016-09-26 15:40:00,78.85,78.86,78.8,78.81,80803.0,71.8908,71.8999,71.8452,71.8543,80803.0
2016-09-26 15:45:00,78.81,78.85,78.8,78.84,255236.0,71.8543,71.8908,71.8452,71.8817,255236.0
2016-09-26 15:50:00,78.84,78.85,78.79,78.81,162358.0,71.8817,71.8908,71.8361,71.8543,162358.0
2016-09-26 15:55:00,78.81,78.82,78.74,78.8,676456.0,71.8543,71.8634,71.7905,71.8452,676456.0
2016-09-27 09:30:00,78.89,78.92,78.76,78.87,117010.0,71.9273,71.9546,71.8087,71.909,117010.0
2016-09-27 09:35:00,78.87,79.04,78.86,79.03,89437.0,71.909,72.064,71.8999,72.0549,89437.0
2016-09-27 09:40:00,79.04,79.11,79.01,79.05,67857.0,72.064,72.1278,72.0367,72.0731,67857.0
2016-09-27 09:45:00,79.05,79.17,79.01,79.17,42575.0,72.0731,72.1825,72.0367,72.1825,42575.0
2016-09-27 09:50:00,79.17,79.23,79.11,79.2,45602.0,72.1825,72.2372,72.1278,72.2099,45602.0
2016-09-27 09:55:00,79.19,79.3,79.18,79.3,42234.0,72.2008,72.3011,72.1917,72.3011,42234.0
2016-09-27 10:00:00,79.3,79.4,79.28,79.4,84382.0,72.3011,72.3922,72.2828,72.3922,84382.0
2016-09-27 10:05:00,79.4,79.44,79.39,79.4,200863.0,72.3922,72.4287,72.3831,72.3922,200863.0
2016-09-27 10:10:00,79.4,79.42,79.34,79.36,64784.0,72.3922,72.4105,72.3375,72.3558,64784.0
2016-09-27 10:15:00,79.36,79.43,79.36,79.38,34717.0,72.3558,72.4196,72.3558,72.374,34717.0
2016-09-27 10:20:00,79.38,79.43,79.33,79.41,54843.0,72.374,72.4196,72.3284,72.4014,54843.0
2016-09-27 10:25:00,79.4,79.42,79.34,79.35,122064.0,72.3922,72.4105,72.3375,72.3467,122064.0
2016-09-27 10:30:00,79.35,79.36,79.27,79.27,59102.0,72.3467,72.3558,72.2737,72.2737,59102.0
2016-09-27 10:35:00,79.26,79.27,79.22,79.23,55166.0,72.2646,72.2737,72.2281,72.2372,55166.0
2016-09-27 10:40:00,79.23,79.23,79.19,79.22,43233.0,72.2372,72.2372,72.2008,72.2281,43233.0
2016-09-27 10:45:00,79.21,79.23,79.2,79.2,69563.0,72.219,72.2372,72.2099,72.2099,69563.0
2016-09-27 10:50:00,79.2,79.25,79.19,79.23,79483.0,72.2099,72.2555,72.2008,72.2372,79483.0
2016-09-27 10:55:00,79.23,79.27,79.16,79.19,38927.0,72.2372,72.2737,72.1734,72.2008,38927.0
2016-09-27 11:00:00,79.19,79.24,79.18,79.21,24835.0,72.2008,72.2464,72.1917,72.219,24835.0
2016-09-27 11:05:00,79.22,79.22,79.17,79.21,39472.0,72.2281,72.2281,72.1825,72.219,39472.0
2016-09-27 11:10:00,79.21,79.25,79.2,79.22,62889.0,72.219,72.2555,72.2099,72.2281,62889.0
2016-09-27 11:15:00,79.22,79.24,79.2,79.23,14868.0,72.2281,72.2464,72.2099,72.2372,14868.0
2016-09-27 11:20:00,79.23,79.31,79.23,79.3,44847.0,72.2372,72.3102,72.2372,72.3011,44847.0
2016-09-27 11:25:00,79.29,79.36,79.25,79.34,74712.0,72.2919,72.3558,72.2555,72.3375,74712.0
2016-09-27 11:30:00,79.33,79.38,79.33,79.36,53260.0,72.3284,72.374,72.3284,72.3558,53260.0
2016-09-27 11:35:00,79.36,79.4,79.34,79.4,33763.0,72.3558,72.3922,72.3375,72.3922,33763.0
2016-09-27 11:40:00,79.4,79.41,79.32,79.34,55735.0,72.3922,72.4014,72.3193,72.3375,55735.0
2016-09-27 11:45:00,79.35,79.36,79.31,79.33,82422.0,72.3467,72.3558,72.3102,72.3284,82422.0
2016-09-27 11:50:00,79.32,79.35,79.3,79.32,14971.0,72.3193,72.3467,72.3011,72.3193,14971.0
2016-09-27 11:55:00,79.32,79.36,79.31,79.34,21432.0,72.3193,72.3558,72.3102,72.3375,21432.0
2016-09-27 12:00:00,79.34,79.35,79.32,79.33,16743.0,72.3375,72.3467,72.3193,72.3284,16743.0
2016-09-27 12:05:00,79.33,79.35,79.32,79.34,18535.0,72.3284,72.3467,72.3193,72.3375,18535.0
2016-09-27 12:10:00,79.34,79.37,79.31,79.31,26116.0,72.3375,72.3649,72.3102,72.3102,26116.0
2016-09-27 12:15:00,79.31,79.38,79.3,79.37,11933.0,72.3102,72.374,72.3011,72.3649,11933.0
2016-09-27 12:20:00,79.37,79.53,79.37,79.51,82751.0,72.3649,72.5108,72.3649,72.4925,82751.0
2016-09-27 12:25:00,79.52,79.57,79.5,79.5,43565.0,72.5016,72.5472,72.4834,72.4834,43565.0
2016-09-27 12:30:00,79.51,79.52,79.48,79.51,16131.0,72.4925,72.5016,72.4652,72.4925,16131.0
2016-09-27 12:35:00,79.51,79.51,79.46,79.5,68782.0,72.4925,72.4925,72.4469,72.4834,68782.0
2016-09-27 12:40:00,79.5,79.51,79.46,79.48,32328.0,72.4834,72.4925,72.4469,72.4652,32328.0
2016-09-27 12:45:00,79.48,79.48,79.43,79.43,37657.0,72.4652,72.4652,72.4196,72.4196,37657.0
2016-09-27 12:50:00,79.42,79.47,79.41,79.46,18183.0,72.4105,72.4561,72.4014,72.4469,18183.0
2016-09-27 12:55:00,79.46,79.48,79.44,79.46,23331.0,72.4469,72.4652,72.4287,72.4469,23331.0
2016-09-27 13:00:00,79.45,79.5,79.45,79.48,18799.0,72.4378,72.4834,72.4378,72.4652,18799.0
2016-09-27 13:05:00,79.48,79.5,79.45,79.45,19426.0,72.4652,72.4834,72.4378,72.4378,19426.0
2016-09-27 13:10:00,79.46,79.48,79.43,79.44,19034.0,72.4469,72.4652,72.4196,72.4287,19034.0
2016-09-27 13:15:00,79.43,79.47,79.43,79.47,17822.0,72.4196,72.4561,72.4196,72.4561,17822.0
2016-09-27 13:20:00,79.48,79.5,79.46,79.5,16580.0,72.4652,72.4834,72.4469,72.4834,16580.0
2016-09-27 13:25:00,79.5,79.5,79.47,79.5,13351.0,72.4834,72.4834,72.4561,72.4834,13351.0
2016-09-27 13:30:00,79.5,79.56,79.5,79.51,48844.0,72.4834,72.5381,72.4834,72.4925,48844.0
2016-09-27 13:35:00,79.51,79.52,79.47,79.51,127347.0,72.4925,72.5016,72.4561,72.4925,127347.0
2016-09-27 13:40:00,79.5,79.53,79.49,79.53,17457.0,72.4834,72.5108,72.4743,72.5108,17457.0
2016-09-27 13:45:00,79.53,79.53,79.49,79.49,15256.0,72.5108,72.5108,72.4743,72.4743,15256.0
2016-09-27 13:50:00,79.5,79.55,79.49,79.52,29278.0,72.4834,72.529,72.4743,72.5016,29278.0
2016-09-27 13:55:00,79.53,79.53,79.49,79.52,21804.0,72.5108,72.5108,72.4743,72.5016,21804.0
2016-09-27 14:00:00,79.51,79.55,79.5,79.52,23173.0,72.4925,72.529,72.4834,72.5016,23173.0
2016-09-27 14:05:00,79.52,79.52,79.48,79.49,26602.0,72.5016,72.5016,72.4652,72.4743,26602.0
2016-09-27 14:10:00,79.49,79.53,79.49,79.52,16944.0,72.4743,72.5108,72.4743,72.5016,16944.0
2016-09-27 14:15:00,79.52,79.55,79.51,79.55,18678.0,72.5016,72.529,72.4925,72.529,18678.0
2016-09-27 14:20:00,79.54,79.56,79.53,79.54,30290.0,72.5199,72.5381,72.5108,72.5199,30290.0
2016-09-27 14:25:00,79.53,79.55,79.52,79.53,51240.0,72.5108,72.529,72.5016,72.5108,51240.0
2016-09-27 14:30:00,79.52,79.56,79.51,79.55,58519.0,72.5016,72.5381,72.4925,72.529,58519.0
2016-09-27 14:35:00,79.55,79.57,79.53,79.54,34668.0,72.529,72.5472,72.5108,72.5199,34668.0
2016-09-27 14:40:00,79.54,79.56,79.51,79.52,26353.0,72.5199,72.5381,72.4925,72.5016,26353.0
2016-09-27 14:45:00,79.52,79.54,79.48,79.48,25710.0,72.5016,72.5199,72.4652,72.4652,25710.0
2016-09-27 14:50:00,79.48,79.51,79.46,79.51,39068.0,72.4652,72.4925,72.4469,72.4925,39068.0
2016-09-27 14:55:00,79.5,79.5,79.48,79.49,35526.0,72.4834,72.4834,72.4652,72.4743,35526.0
2016-09-27 15:00:00,79.49,79.52,79.48,79.51,46112.0,72.4743,72.5016,72.4652,72.4925,46112.0
2016-09-27 15:05:00,79.52,79.54,79.5,79.52,29334.0,72.5016,72.5199,72.4834,72.5016,29334.0
2016-09-27 15:10:00,79.52,79.52,79.48,79.48,47829.0,72.5016,72.5016,72.4652,72.4652,47829.0
2016-09-27 15:15:00,79.48,79.52,79.48,79.51,39039.0,72.4652,72.5016,72.4652,72.4925,39039.0
2016-09-27 15:20:00,79.51,79.52,79.46,79.47,45419.0,72.4925,72.5016,72.4469,72.4561,45419.0
2016-09-27 15:25:00,79.47,79.5,79.46,79.47,61449.0,72.4561,72.4834,72.4469,72.4561,61449.0
2016-09-27 15:30:00,79.48,79.48,79.43,79.46,128551.0,72.4652,72.4652,72.4196,72.4469,128551.0
2016-09-27 15:35:00,79.47,79.51,79.45,79.51,80549.0,72.4561,72.4925,72.4378,72.4925,80549.0
2016-09-27 15:40:00,79.51,79.57,79.5,79.57,77798.0,72.4925,72.5472,72.4834,72.5472,77798.0
2016-09-27 15:45:00,79.57,79.58,79.52,79.54,127397.0,72.5472,72.5564,72.5016,72.5199,127397.0
2016-09-27 15:50:00,79.54,79.58,79.53,79.58,175758.0,72.5199,72.5564,72.5108,72.5564,175758.0
2016-09-27 15:55:00,79.57,79.59,79.56,79.58,651215.0,72.5472,72.5655,72.5381,72.5564,651215.0
2016-09-28 09:30:00,79.64,79.68,79.59,79.64,98608.0,72.6111,72.6475,72.5655,72.6111,98608.0
2016-09-28 09:35:00,79.64,79.67,79.58,79.61,62184.0,72.6111,72.6384,72.5564,72.5837,62184.0
2016-09-28 09:40:00,79.62,79.65,79.56,79.63,82191.0,72.5928,72.6202,72.5381,72.6019,82191.0
2016-09-28 09:45:00,79.63,79.69,79.6,79.63,86651.0,72.6019,72.6566,72.5746,72.6019,86651.0
2016-09-28 09:50:00,79.63,79.63,79.56,79.58,22685.0,72.6019,72.6019,72.5381,72.5564,22685.0
2016-09-28 09:55:00,79.58,79.62,79.53,79.62,48280.0,72.5564,72.5928,72.5108,72.5928,48280.0
2016-09-28 10:00:00,79.63,79.71,79.62,79.66,79806.0,72.6019,72.6749,72.5928,72.6293,79806.0
2016-09-28 10:05:00,79.65,79.66,79.56,79.6,17939.0,72.6202,72.6293,72.5381,72.5746,17939.0
2016-09-28 10:10:00,79.6,79.62,79.53,79.55,54373.0,72.5746,72.5928,72.5108,72.529,54373.0
2016-09-28 10:15:00,79.55,79.63,79.55,79.62,55140.0,72.529,72.6019,72.529,72.5928,55140.0
2016-09-28 10:20:00,79.62,79.65,79.6,79.6,39220.0,72.5928,72.6202,72.5746,72.5746,39220.0
2016-09-28 10:25:00,79.59,79.63,79.57,79.61,9488.0,72.5655,72.6019,72.5472,72.5837,9488.0
2016-09-28 10:30:00,79.61,79.65,79.54,79.56,49214.0,72.5837,72.6202,72.5199,72.5381,49214.0
2016-09-28 10:35:00,79.56,79.57,79.49,79.5,37552.0,72.5381,72.5472,72.4743,72.4834,37552.0
2016-09-28 10:40:00,79.49,79.53,79.49,79.52,15151.0,72.4743,72.5108,72.4743,72.5016,15151.0
2016-09-28 10:45:00,79.52,79.52,79.44,79.45,30238.0,72.5016,72.5016,72.4287,72.4378,30238.0
2016-09-28 10:50:00,79.45,79.46,79.38,79.42,62259.0,72.4378,72.4469,72.374,72.4105,62259.0
2016-09-28 10:55:00,79.43,79.49,79.42,79.44,78574.0,72.4196,72.4743,72.4105,72.4287,78574.0
2016-09-28 11:00:00,79.42,79.45,79.37,79.37,59064.0,72.4105,72.4378,72.3649,72.3649,59064.0
2016-09-28 11:05:00,79.35,79.41,79.34,79.4,33656.0,72.3467,72.4014,72.3375,72.3922,33656.0
2016-09-28 11:10:00,79.39,79.42,79.36,79.39,30499.0,72.3831,72.4105,72.3558,72.3831,30499.0
2016-09-28 11:15:00,79.39,79.51,79.36,79.46,52529.0,72.3831,72.4925,72.3558,72.4469,52529.0
2016-09-28 11:20:00,79.46,79.49,79.4,79.42,56103.0,72.4469,72.4743,72.3922,72.4105,56103.0
2016-09-28 11:25:00,79.42,79.42,79.37,79.4,26811.0,72.4105,72.4105,72.3649,72.3922,26811.0
2016-09-28 11:30:00,79.39,79.41,79.34,79.36,18220.0,72.3831,72.4014,72.3375,72.3558,18220.0
2016-09-28 11:35:00,79.36,79.41,79.34,79.4,27410.0,72.3558,72.4014,72.3375,72.3922,27410.0
2016-09-28 11:40:00,79.4,79.45,79.4,79.41,14540.0,72.3922,72.4378,72.3922,72.4014,14540.0
2016-09-28 11:45:00,79.41,79.49,79.41,79.47,9957.0,72.4014,72.4743,72.4014,72.4561,9957.0
2016-09-28 11:50:00,79.46,79.51,79.45,79.5,15675.0,72.4469,72.4925,72.4378,72.4834,15675.0
2016-09-28 11:55:00,79.5,79.51,79.46,79.48,16001.0,72.4834,72.4925,72.4469,72.4652,16001.0
2016-09-28 12:00:00,79.48,79.48,79.42,79.43,40182.0,72.4652,72.4652,72.4105,72.4196,40182.0
2016-09-28 12:05:00,79.42,79.45,79.41,79.43,13752.0,72.4105,72.4378,72.4014,72.4196,13752.0
2016-09-28 12:10:00,79.43,79.51,79.43,79.51,38357.0,72.4196,72.4925,72.4196,72.4925,38357.0
2016-09-28 12:15:00,79.51,79.51,79.45,79.46,17984.0,72.4925,72.4925,72.4378,72.4469,17984.0
2016-09-28 12:20:00,79.46,79.47,79.42,79.47,9228.0,72.4469,72.4561,72.4105,72.4561,9228.0
2016-09-28 12:25:00,79.46,79.49,79.46,79.48,6170.0,72.4469,72.4743,72.4469,72.4652,6170.0
2016-09-28 12:30:00,79.48,79.49,79.43,79.43,8801.0,72.4652,72.4743,72.4196,72.4196,8801.0
2016-09-28 12:35:00,79.42,79.47,79.42,79.46,13138.0,72.4105,72.4561,72.4105,72.4469,13138.0
2016-09-28 12:40:00,79.46,79.54,79.46,79.52,25391.0,72.4469,72.5199,72.4469,72.5016,25391.0
2016-09-28 12:45:00,79.52,79.57,79.52,79.55,36618.0,72.5016,72.5472,72.5016,72.529,36618.0
2016-09-28 12:50:00,79.55,79.57,79.54,79.56,34111.0,72.529,72.5472,72.5199,72.5381,34111.0
2016-09-28 12:55:00,79.56,79.57,79.53,79.54,6880.0,72.5381,72.5472,72.5108,72.5199,6880.0
2016-09-28 13:00:00,79.53,79.53,79.48,79.5,12600.0,72.5108,72.5108,72.4652,72.4834,12600.0
2016-09-28 13:05:00,79.5,79.51,79.48,79.49,16643.0,72.4834,72.4925,72.4652,72.4743,16643.0
2016-09-28 13:10:00,79.48,79.51,79.46,79.47,31235.0,72.4652,72.4925,72.4469,72.4561,31235.0
2016-09-28 13:15:00,79.47,79.53,79.46,79.49,10542.0,72.4561,72.5108,72.4469,72.4743,10542.0
2016-09-28 13:20:00,79.5,79.56,79.5,79.53,10833.0,72.4834,72.5381,72.4834,72.5108,10833.0
2016-09-28 13:25:00,79.54,79.6,79.54,79.57,10595.0,72.5199,72.5746,72.5199,72.5472,10595.0
2016-09-28 13:30:00,79.58,79.64,79.58,79.63,22339.0,72.5564,72.6111,72.5564,72.6019,22339.0
2016-09-28 13:35:00,79.63,79.64,79.61,79.62,19610.0,72.6019,72.6111,72.5837,72.5928,19610.0
2016-09-28 13:40:00,79.62,79.63,79.61,79.61,14515.0,72.5928,72.6019,72.5837,72.5837,14515.0
2016-09-28 13:45:00,79.62,79.65,79.57,79.58,15997.0,72.5928,72.6202,72.5472,72.5564,15997.0
2016-09-28 13:50:00,79.59,79.6,79.56,79.56,11212.0,72.5655,72.5746,72.5381,72.5381,11212.0
2016-09-28 13:55:00,79.57,79.58,79.56,79.57,53163.0,72.5472,72.5564,72.5381,72.5472,53163.0
2016-09-28 14:00:00,79.57,79.58,79.53,79.56,27555.0,72.5472,72.5564,72.5108,72.5381,27555.0
2016-09-28 14:05:00,79.55,79.57,79.54,79.57,37917.0,72.529,72.5472,72.5199,72.5472,37917.0
2016-09-28 14:10:00,79.57,79.7,79.57,79.67,92326.0,72.5472,72.6658,72.5472,72.6384,92326.0
2016-09-28 14:15:00,79.67,79.7,79.64,79.66,29032.0,72.6384,72.6658,72.6111,72.6293,29032.0
2016-09-28 14:20:00,79.67,79.68,79.62,79.64,43945.0,72.6384,72.6475,72.5928,72.6111,43945.0
2016-09-28 14:25:00,79.64,79.75,79.63,79.68,77831.0,72.6111,72.7113,72.6019,72.6475,77831.0
2016-09-28 14:30:00,79.69,79.72,79.68,79.68,14560.0,72.6566,72.684,72.6475,72.6475,14560.0
2016-09-28 14:35:00,79.69,79.72,79.66,79.7,40031.0,72.6566,72.684,72.6293,72.6658,40031.0
2016-09-28 14:40:00,79.71,79.74,79.7,79.73,25941.0,72.6749,72.7022,72.6658,72.6931,25941.0
2016-09-28 14:45:00,79.73,79.75,79.71,79.74,18664.0,72.6931,72.7113,72.6749,72.7022,18664.0
2016-09-28 14:50:00,79.74,79.75,79.72,79.75,27947.0,72.7022,72.7113,72.684,72.7113,27947.0
2016-09-28 14:55:00,79.75,79.75,79.69,79.72,21575.0,72.7113,72.7113,72.6566,72.684,21575.0
2016-09-28 15:00:00,79.72,79.73,79.72,79.72,30055.0,72.684,72.6931,72.684,72.684,30055.0
2016-09-28 15:05:00,79.72,79.73,79.65,79.68,33062.0,72.684,72.6931,72.6202,72.6475,33062.0
2016-09-28 15:10:00,79.68,79.69,79.66,79.67,34084.0,72.6475,72.6566,72.6293,72.6384,34084.0
2016-09-28 15:15:00,79.67,79.7,79.66,79.66,55163.0,72.6384,72.6658,72.6293,72.6293,55163.0
2016-09-28 15:20:00,79.67,79.7,79.66,79.67,40114.0,72.6384,72.6658,72.6293,72.6384,40114.0
2016-09-28 15:25:00,79.67,79.69,79.61,79.63,244074.0,72.6384,72.6566,72.5837,72.6019,244074.0
2016-09-28 15:30:00,79.63,79.64,79.6,79.63,26323.0,72.6019,72.6111,72.5746,72.6019,26323.0
2016-09-28 15:35:00,79.63,79.65,79.61,79.65,34252.0,72.6019,72.6202,72.5837,72.6202,34252.0
2016-09-28 15:40:00,79.65,79.73,79.65,79.72,172576.0,72.6202,72.6931,72.6202,72.684,172576.0
2016-09-28 15:45:00,79.72,79.76,79.71,79.76,49459.0,72.684,72.7205,72.6749,72.7205,49459.0
2016-09-28 15:50:00,79.76,79.8,79.74,79.8,116917.0,72.7205,72.7569,72.7022,72.7569,116917.0
2016-09-28 15:55:00,79.8,79.85,79.79,79.8,518467.0,72.7569,72.8025,72.7478,72.7569,518467.0
2016-09-29 09:30:00,79.72,79.96,79.7,79.88,193186.0,72.684,72.9028,72.6658,72.8299,193186.0
2016-09-29 09:35:00,79.88,79.95,79.82,79.95,92959.0,72.8299,72.8937,72.7752,72.8937,92959.0
2016-09-29 09:40:00,79.96,80.0,79.89,79.99,95939.0,72.9028,72.9393,72.839,72.9302,95939.0
2016-09-29 09:45:00,79.98,80.1,79.96,80.01,58850.0,72.921,73.0305,72.9028,72.9484,58850.0
2016-09-29 09:50:00,80.0,80.06,80.0,80.02,49481.0,72.9393,72.994,72.9393,72.9575,49481.0
2016-09-29 09:55:00,80.02,80.09,80.01,80.04,50254.0,72.9575,73.0213,72.9484,72.9758,50254.0
2016-09-29 10:00:00,80.05,80.18,80.05,80.1,85032.0,72.9849,73.1034,72.9849,73.0305,85032.0
2016-09-29 10:05:00,80.11,80.12,79.97,79.97,39902.0,73.0396,73.0487,72.9119,72.9119,39902.0
2016-09-29 10:10:00,79.97,80.03,79.95,79.95,50253.0,72.9119,72.9666,72.8937,72.8937,50253.0
2016-09-29 10:15:00,79.96,80.08,79.92,80.08,85608.0,72.9028,73.0122,72.8663,73.0122,85608.0
2016-09-29 10:20:00,80.07,80.12,80.04,80.1,85902.0,73.0031,73.0487,72.9758,73.0305,85902.0
2016-09-29 10:25:00,80.11,80.13,80.05,80.07,135122.0,73.0396,73.0578,72.9849,73.0031,135122.0
2016-09-29 10:30:00,80.08,80.09,80.04,80.06,49062.0,73.0122,73.0213,72.9758,72.994,49062.0
2016-09-29 10:35:00,80.06,80.06,80.03,80.06,16605.0,72.994,72.994,72.9666,72.994,16605.0
2016-09-29 10:40:00,80.06,80.1,80.0,80.0,24538.0,72.994,73.0305,72.9393,72.9393,24538.0
2016-09-29 10:45:00,80.0,80.07,80.0,80.06,25212.0,72.9393,73.0031,72.9393,72.994,25212.0
2016-09-29 10:50:00,80.07,80.12,80.05,80.12,28054.0,73.0031,73.0487,72.9849,73.0487,28054.0
2016-09-29 10:55:00,80.12,80.14,80.04,80.05,34920.0,73.0487,73.0669,72.9758,72.9849,34920.0
2016-09-29 11:00:00,80.05,80.09,80.01,80.08,61237.0,72.9849,73.0213,72.9484,73.0122,61237.0
2016-09-29 11:05:00,80.07,80.09,80.01,80.03,22988.0,73.0031,73.0213,72.9484,72.9666,22988.0
2016-09-29 11:10:00,80.03,80.03,79.95,79.97,48205.0,72.9666,72.9666,72.8937,72.9119,48205.0
2016-09-29 11:15:00,79.96,79.96,79.89,79.93,13364.0,72.9028,72.9028,72.839,72.8755,13364.0
2016-09-29 11:20:00,79.93,79.95,79.9,79.9,22522.0,72.8755,72.8937,72.8481,72.8481,22522.0
2016-09-29 11:25:00,79.89,79.96,79.89,79.94,44781.0,72.839,72.9028,72.839,72.8846,44781.0
2016-09-29 11:30:00,79.94,79.97,79.93,79.94,32947.0,72.8846,72.9119,72.8755,72.8846,32947.0
2016-09-29 11:35:00,79.94,79.98,79.94,79.96,26211.0,72.8846,72.921,72.8846,72.9028,26211.0
2016-09-29 11:40:00,79.96,80.0,79.96,79.98,32447.0,72.9028,72.9393,72.9028,72.921,32447.0
2016-09-29 11:45:00,79.98,79.99,79.94,79.97,21422.0,72.921,72.9302,72.8846,72.9119,21422.0
2016-09-29 11:50:00,79.99,80.02,79.97,79.99,28388.0,72.9302,72.9575,72.9119,72.9302,28388.0
2016-09-29 11:55:00,79.99,80.01,79.97,79.99,40163.0,72.9302,72.9484,72.9119,72.9302,40163.0
2016-09-29 12:00:00,79.99,80.0,79.97,79.98,21062.0,72.9302,72.9393,72.9119,72.921,21062.0
2016-09-29 12:05:00,79.97,80.06,79.96,80.04,69260.0,72.9119,72.994,72.9028,72.9758,69260.0
2016-09-29 12:10:00,80.05,80.07,80.03,80.04,37049.0,72.9849,73.0031,72.9666,72.9758,37049.0
2016-09-29 12:15:00,80.04,80.05,80.0,80.01,13566.0,72.9758,72.9849,72.9393,72.9484,13566.0
2016-09-29 12:20:00,80.01,80.03,80.0,80.01,85376.0,72.9484,72.9666,72.9393,72.9484,85376.0
2016-09-29 12:25:00,80.02,80.04,79.95,79.96,39327.0,72.9575,72.9758,72.8937,72.9028,39327.0
2016-09-29 12:30:00,79.96,79.99,79.95,79.96,26542.0,72.9028,72.9302,72.8937,72.9028,26542.0
2016-09-29 12:35:00,79.96,79.96,79.89,79.89,37199.0,72.9028,72.9028,72.839,72.839,37199.0
2016-09-29 12:40:00,79.89,79.89,79.73,79.74,38668.0,72.839,72.839,72.6931,72.7022,38668.0
2016-09-29 12:45:00,79.73,79.73,79.58,79.58,32701.0,72.6931,72.6931,72.5564,72.5564,32701.0
2016-09-29 12:50:00,79.58,79.58,79.4,79.48,194212.0,72.5564,72.5564,72.3922,72.4652,194212.0
2016-09-29 12:55:00,79.47,79.52,79.44,79.51,40993.0,72.4561,72.5016,72.4287,72.4925,40993.0
2016-09-29 13:00:00,79.5,79.51,79.32,79.39,144331.0,72.4834,72.4925,72.3193,72.3831,144331.0
2016-09-29 13:05:00,79.4,79.47,79.36,79.47,92270.0,72.3922,72.4561,72.3558,72.4561,92270.0
2016-09-29 13:10:00,79.46,79.61,79.44,79.45,206260.0,72.4469,72.5837,72.4287,72.4378,206260.0
2016-09-29 13:15:00,79.45,79.54,79.45,79.48,53536.0,72.4378,72.5199,72.4378,72.4652,53536.0
2016-09-29 13:20:00,79.45,79.56,79.43,79.54,98357.0,72.4378,72.5381,72.4196,72.5199,98357.0
2016-09-29 13:25:00,79.54,79.54,79.48,79.49,39846.0,72.5199,72.5199,72.4652,72.4743,39846.0
2016-09-29 13:30:00,79.48,79.53,79.44,79.51,80654.0,72.4652,72.5108,72.4287,72.4925,80654.0
2016-09-29 13:35:00,79.5,79.5,79.41,79.41,38006.0,72.4834,72.4834,72.4014,72.4014,38006.0
2016-09-29 13:40:00,79.4,79.41,79.33,79.4,51707.0,72.3922,72.4014,72.3284,72.3922,51707.0
2016-09-29 13:45:00,79.39,79.39,79.27,79.33,44710.0,72.3831,72.3831,72.2737,72.3284,44710.0
2016-09-29 13:50:00,79.34,79.34,79.23,79.27,51007.0,72.3375,72.3375,72.2372,72.2737,51007.0
2016-09-29 13:55:00,79.25,79.26,79.17,79.25,137112.0,72.2555,72.2646,72.1825,72.2555,137112.0
2016-09-29 14:00:00,79.24,79.27,79.2,79.27,19620.0,72.2464,72.2737,72.2099,72.2737,19620.0
2016-09-29 14:05:00,79.28,79.36,79.27,79.35,41725.0,72.2828,72.3558,72.2737,72.3467,41725.0
2016-09-29 14:10:00,79.34,79.35,79.3,79.34,59454.0,72.3375,72.3467,72.3011,72.3375,59454.0
2016-09-29 14:15:00,79.36,79.44,79.36,79.44,103829.0,72.3558,72.4287,72.3558,72.4287,103829.0
2016-09-29 14:20:00,79.44,79.52,79.43,79.51,36233.0,72.4287,72.5016,72.4196,72.4925,36233.0
2016-09-29 14:25:00,79.52,79.64,79.48,79.62,67427.0,72.5016,72.6111,72.4652,72.5928,67427.0
2016-09-29 14:30:00,79.61,79.65,79.57,79.6,43522.0,72.5837,72.6202,72.5472,72.5746,43522.0
2016-09-29 14:35:00,79.6,79.72,79.6,79.66,40309.0,72.5746,72.684,72.5746,72.6293,40309.0
2016-09-29 14:40:00,79.66,79.68,79.56,79.56,21648.0,72.6293,72.6475,72.5381,72.5381,21648.0
2016-09-29 14:45:00,79.55,79.65,79.54,79.62,45239.0,72.529,72.6202,72.5199,72.5928,45239.0
2016-09-29 14:50:00,79.63,79.64,79.57,79.57,20450.0,72.6019,72.6111,72.5472,72.5472,20450.0
2016-09-29 14:55:00,79.6,79.61,79.49,79.52,21902.0,72.5746,72.5837,72.4743,72.5016,21902.0
2016-09-29 15:00:00,79.52,79.56,79.46,79.48,38384.0,72.5016,72.5381,72.4469,72.4652,38384.0
2016-09-29 15:05:00,79.48,79.53,79.46,79.53,50234.0,72.4652,72.5108,72.4469,72.5108,50234.0
2016-09-29 15:10:00,79.52,79.58,79.49,79.56,18134.0,72.5016,72.5564,72.4743,72.5381,18134.0
2016-09-29 15:15:00,79.56,79.57,79.48,79.5,20383.0,72.5381,72.5472,72.4652,72.4834,20383.0
2016-09-29 15:20:00,79.49,79.54,79.46,79.48,57585.0,72.4743,72.5199,72.4469,72.4652,57585.0
2016-09-29 15:25:00,79.49,79.56,79.39,79.56,157549.0,72.4743,72.5381,72.3831,72.5381,157549.0
2016-09-29 15:30:00,79.55,79.63,79.51,79.58,112769.0,72.529,72.6019,72.4925,72.5564,112769.0
2016-09-29 15:35:00,79.59,79.6,79.54,79.6,50766.0,72.5655,72.5746,72.5199,72.5746,50766.0
2016-09-29 15:40:00,79.6,79.63,79.48,79.55,120936.0,72.5746,72.6019,72.4652,72.529,120936.0
2016-09-29 15:45:00,79.54,79.54,79.47,79.49,207456.0,72.5199,72.5199,72.4561,72.4743,207456.0
2016-09-29 15:50:00,79.49,79.51,79.44,79.49,218817.0,72.4743,72.4925,72.4287,72.4743,218817.0
2016-09-29 15:55:00,79.49,79.49,79.37,79.38,525819.0,72.4743,72.4743,72.3649,72.374,525819.0
2016-09-30 09:30:00,79.75,79.92,79.69,79.75,157455.0,72.7113,72.8663,72.6566,72.7113,157455.0
2016-09-30 09:35:00,79.76,79.8,79.68,79.71,67839.0,72.7205,72.7569,72.6475,72.6749,67839.0
2016-09-30 09:40:00,79.72,79.73,79.67,79.69,56626.0,72.684,72.6931,72.6384,72.6566,56626.0
2016-09-30 09:45:00,79.7,79.75,79.67,79.71,60619.0,72.6658,72.7113,72.6384,72.6749,60619.0
2016-09-30 09:50:00,79.7,79.78,79.64,79.64,40527.0,72.6658,72.7387,72.6111,72.6111,40527.0
2016-09-30 09:55:00,79.64,79.67,79.61,79.64,26166.0,72.6111,72.6384,72.5837,72.6111,26166.0
2016-09-30 10:00:00,79.65,79.73,79.65,79.72,51471.0,72.6202,72.6931,72.6202,72.684,51471.0
2016-09-30 10:05:00,79.72,79.73,79.67,79.7,15856.0,72.684,72.6931,72.6384,72.6658,15856.0
2016-09-30 10:10:00,79.71,79.77,79.71,79.77,74545.0,72.6749,72.7296,72.6749,72.7296,74545.0
2016-09-30 10:15:00,79.77,79.77,79.63,79.64,76064.0,72.7296,72.7296,72.6019,72.6111,76064.0
2016-09-30 10:20:00,79.64,79.67,79.6,79.66,34181.0,72.6111,72.6384,72.5746,72.6293,34181.0
2016-09-30 10:25:00,79.65,79.72,79.64,79.71,15897.0,72.6202,72.684,72.6111,72.6749,15897.0
2016-09-30 10:30:00,79.71,79.76,79.71,79.75,26678.0,72.6749,72.7205,72.6749,72.7113,26678.0
2016-09-30 10:35:00,79.76,79.78,79.74,79.76,22997.0,72.7205,72.7387,72.7022,72.7205,22997.0
2016-09-30 10:40:00,79.76,79.8,79.75,79.76,16248.0,72.7205,72.7569,72.7113,72.7205,16248.0
2016-09-30 10:45:00,79.78,79.8,79.71,79.73,140742.0,72.7387,72.7569,72.6749,72.6931,140742.0
2016-09-30 10:50:00,79.74,79.77,79.73,79.76,30129.0,72.7022,72.7296,72.6931,72.7205,30129.0
2016-09-30 10:55:00,79.77,79.85,79.76,79.85,58842.0,72.7296,72.8025,72.7205,72.8025,58842.0
2016-09-30 11:00:00,79.86,79.94,79.85,79.94,22921.0,72.8116,72.8846,72.8025,72.8846,22921.0
2016-09-30 11:05:00,79.94,79.97,79.94,79.97,294456.0,72.8846,72.9119,72.8846,72.9119,294456.0
2016-09-30 11:10:00,79.98,80.09,79.98,80.09,106395.0,72.921,73.0213,72.921,73.0213,106395.0
2016-09-30 11:15:00,80.09,80.09,80.03,80.06,31418.0,73.0213,73.0213,72.9666,72.994,31418.0
2016-09-30 11:20:00,80.07,80.07,80.05,80.06,16547.0,73.0031,73.0031,72.9849,72.994,16547.0
2016-09-30 11:25:00,80.06,80.09,80.05,80.08,30520.0,72.994,73.0213,72.9849,73.0122,30520.0
2016-09-30 11:30:00,80.07,80.11,80.06,80.06,17600.0,73.0031,73.0396,72.994,72.994,17600.0
2016-09-30 11:35:00,80.06,80.08,80.05,80.06,11934.0,72.994,73.0122,72.9849,72.994,11934.0
2016-09-30 11:40:00,80.06,80.09,80.02,80.09,30244.0,72.994,73.0213,72.9575,73.0213,30244.0
2016-09-30 11:45:00,80.09,80.11,80.08,80.11,10511.0,73.0213,73.0396,73.0122,73.0396,10511.0
2016-09-30 11:50:00,80.11,80.11,80.05,80.06,33951.0,73.0396,73.0396,72.9849,72.994,33951.0
2016-09-30 11:55:00,80.06,80.1,80.05,80.07,47905.0,72.994,73.0305,72.9849,73.0031,47905.0
2016-09-30 12:00:00,80.06,80.09,80.04,80.09,33136.0,72.994,73.0213,72.9758,73.0213,33136.0
2016-09-30 12:05:00,80.09,80.12,80.08,80.11,39334.0,73.0213,73.0487,73.0122,73.0396,39334.0
2016-09-30 12:10:00,80.11,80.11,80.08,80.09,6606.0,73.0396,73.0396,73.0122,73.0213,6606.0
2016-09-30 12:15:00,80.11,80.12,80.09,80.11,29539.0,73.0396,73.0487,73.0213,73.0396,29539.0
2016-09-30 12:20:00,80.11,80.12,80.09,80.11,39606.0,73.0396,73.0487,73.0213,73.0396,39606.0
2016-09-30 12:25:00,80.11,80.15,80.11,80.13,19266.0,73.0396,73.076,73.0396,73.0578,19266.0
2016-09-30 12:30:00,80.13,80.14,80.1,80.11,59658.0,73.0578,73.0669,73.0305,73.0396,59658.0
2016-09-30 12:35:00,80.11,80.16,80.1,80.16,65355.0,73.0396,73.0852,73.0305,73.0852,65355.0
2016-09-30 12:40:00,80.16,80.17,80.08,80.12,29666.0,73.0852,73.0943,73.0122,73.0487,29666.0
2016-09-30 12:45:00,80.12,80.13,80.1,80.12,40071.0,73.0487,73.0578,73.0305,73.0487,40071.0
2016-09-30 12:50:00,80.11,80.12,80.09,80.1,17393.0,73.0396,73.0487,73.0213,73.0305,17393.0
2016-09-30 12:55:00,80.12,80.14,80.05,80.06,83115.0,73.0487,73.0669,72.9849,72.994,83115.0
2016-09-30 13:00:00,80.05,80.09,80.04,80.08,40226.0,72.9849,73.0213,72.9758,73.0122,40226.0
2016-09-30 13:05:00,80.09,80.1,80.07,80.08,6993.0,73.0213,73.0305,73.0031,73.0122,6993.0
2016-09-30 13:10:00,80.08,80.09,80.07,80.07,3800.0,73.0122,73.0213,73.0031,73.0031,3800.0
2016-09-30 13:15:00,80.07,80.1,80.05,80.06,6390.0,73.0031,73.0305,72.9849,72.994,6390.0
2016-09-30 13:20:00,80.05,80.1,80.05,80.07,6550.0,72.9849,73.0305,72.9849,73.0031,6550.0
2016-09-30 13:25:00,80.06,80.08,80.05,80.06,8522.0,72.994,73.0122,72.9849,72.994,8522.0
2016-09-30 13:30:00,80.05,80.06,80.04,80.05,8916.0,72.9849,72.994,72.9758,72.9849,8916.0
2016-09-30 13:35:00,80.06,80.08,80.05,80.08,20358.0,72.994,73.0122,72.9849,73.0122,20358.0
2016-09-30 13:40:00,80.09,80.11,80.07,80.11,72376.0,73.0213,73.0396,73.0031,73.0396,72376.0
2016-09-30 13:45:00,80.11,80.17,80.11,80.16,26123.0,73.0396,73.0943,73.0396,73.0852,26123.0
2016-09-30 13:50:00,80.17,80.18,80.16,80.17,6439.0,73.0943,73.1034,73.0852,73.0943,6439.0
2016-09-30 13:55:00,80.17,80.2,80.14,80.19,16195.0,73.0943,73.1216,73.0669,73.1125,16195.0
2016-09-30 14:00:00,80.19,80.22,80.18,80.21,19560.0,73.1125,73.1399,73.1034,73.1308,19560.0
2016-09-30 14:05:00,80.22,80.22,80.18,80.19,8248.0,73.1399,73.1399,73.1034,73.1125,8248.0
2016-09-30 14:10:00,80.19,80.24,80.19,80.2,15656.0,73.1125,73.1581,73.1125,73.1216,15656.0
2016-09-30 14:15:00,80.2,80.23,80.2,80.2,17483.0,73.1216,73.149,73.1216,73.1216,17483.0
2016-09-30 14:20:00,80.21,80.22,80.19,80.2,15668.0,73.1308,73.1399,73.1125,73.1216,15668.0
2016-09-30 14:25:00,80.21,80.23,80.2,80.21,26279.0,73.1308,73.149,73.1216,73.1308,26279.0
2016-09-30 14:30:00,80.21,80.25,80.21,80.25,33706.0,73.1308,73.1672,73.1308,73.1672,33706.0
2016-09-30 14:35:00,80.25,80.25,80.21,80.23,19983.0,73.1672,73.1672,73.1308,73.149,19983.0
2016-09-30 14:40:00,80.23,80.23,80.2,80.21,11451.0,73.149,73.149,73.1216,73.1308,11451.0
2016-09-30 14:45:00,80.21,80.24,80.21,80.21,10042.0,73.1308,73.1581,73.1308,73.1308,10042.0
2016-09-30 14:50:00,80.21,80.22,80.18,80.2,17584.0,73.1308,73.1399,73.1034,73.1216,17584.0
2016-09-30 14:55:00,80.21,80.22,80.19,80.21,22375.0,73.1308,73.1399,73.1125,73.1308,22375.0
2016-09-30 15:00:00,80.21,80.26,80.21,80.24,25168.0,73.1308,73.1763,73.1308,73.1581,25168.0
2016-09-30 15:05:00,80.23,80.25,80.23,80.24,8256.0,73.149,73.1672,73.149,73.1581,8256.0
2016-09-30 15:10:00,80.23,80.25,80.22,80.25,18212.0,73.149,73.1672,73.1399,73.1672,18212.0
2016-09-30 15:15:00,80.26,80.28,80.24,80.25,73145.0,73.1763,73.1946,73.1581,73.1672,73145.0
2016-09-30 15:20:00,80.24,80.25,80.21,80.23,19104.0,73.1581,73.1672,73.1308,73.149,19104.0
2016-09-30 15:25:00,80.23,80.24,80.2,80.2,130486.0,73.149,73.1581,73.1216,73.1216,130486.0
2016-09-30 15:30:00,80.2,80.22,80.16,80.17,105071.0,73.1216,73.1399,73.0852,73.0943,105071.0
2016-09-30 15:35:00,80.17,80.2,80.15,80.17,48082.0,73.0943,73.1216,73.076,73.0943,48082.0
2016-09-30 15:40:00,80.16,80.23,80.15,80.21,172554.0,73.0852,73.149,73.076,73.1308,172554.0
2016-09-30 15:45:00,80.21,80.22,80.16,80.19,119411.0,73.1308,73.1399,73.0852,73.1125,119411.0
2016-09-30 15:50:00,80.19,80.22,80.16,80.17,176259.0,73.1125,73.1399,73.0852,73.0943,176259.0
2016-09-30 15:55:00,80.17,80.17,80.01,80.02,657461.0,73.0943,73.0943,72.9484,72.9575,657461.0
2016-10-03 09:30:00,79.73,79.88,79.65,79.76,59947.0,72.6931,72.8299,72.6202,72.7205,59947.0
2016-10-03 09:35:00,79.76,79.85,79.75,79.84,49877.0,72.7205,72.8025,72.7113,72.7934,49877.0
2016-10-03 09:40:00,79.84,79.87,79.8,79.81,44441.0,72.7934,72.8208,72.7569,72.7661,44441.0
2016-10-03 09:45:00,79.79,79.83,79.76,79.8,66652.0,72.7478,72.7843,72.7205,72.7569,66652.0
2016-10-03 09:50:00,79.79,79.83,79.78,79.81,78969.0,72.7478,72.7843,72.7387,72.7661,78969.0
2016-10-03 09:55:00,79.81,79.85,79.8,79.84,45237.0,72.7661,72.8025,72.7569,72.7934,45237.0
2016-10-03 10:00:00,79.83,80.01,79.82,79.93,110197.0,72.7843,72.9484,72.7752,72.8755,110197.0
2016-10-03 10:05:00,79.94,79.96,79.83,79.95,128855.0,72.8846,72.9028,72.7843,72.8937,128855.0
2016-10-03 10:10:00,79.94,79.96,79.9,79.94,85654.0,72.8846,72.9028,72.8481,72.8846,85654.0
2016-10-03 10:15:00,79.94,79.97,79.87,79.93,78086.0,72.8846,72.9119,72.8208,72.8755,78086.0
2016-10-03 10:20:00,79.93,79.95,79.88,79.95,30700.0,72.8755,72.8937,72.8299,72.8937,30700.0
2016-10-03 10:25:00,79.95,80.02,79.93,79.97,53382.0,72.8937,72.9575,72.8755,72.9119,53382.0
2016-10-03 10:30:00,79.95,80.1,79.95,80.07,76821.0,72.8937,73.0305,72.8937,73.0031,76821.0
2016-10-03 10:35:00,80.07,80.09,80.03,80.06,100666.0,73.0031,73.0213,72.9666,72.994,100666.0
2016-10-03 10:40:00,80.06,80.09,80.01,80.08,24159.0,72.994,73.0213,72.9484,73.0122,24159.0
2016-10-03 10:45:00,80.08,80.11,80.05,80.11,28384.0,73.0122,73.0396,72.9849,73.0396,28384.0
2016-10-03 10:50:00,80.11,80.17,80.09,80.12,22209.0,73.0396,73.0943,73.0213,73.0487,22209.0
2016-10-03 10:55:00,80.13,80.14,80.1,80.11,35063.0,73.0578,73.0669,73.0305,73.0396,35063.0
2016-10-03 11:00:00,80.11,80.11,80.02,80.02,40396.0,73.0396,73.0396,72.9575,72.9575,40396.0
2016-10-03 11:05:00,80.02,80.08,80.01,80.06,70044.0,72.9575,73.0122,72.9484,72.994,70044.0
2016-10-03 11:10:00,80.06,80.08,80.03,80.08,60551.0,72.994,73.0122,72.9666,73.0122,60551.0
2016-10-03 11:15:00,80.06,80.06,79.98,80.0,49423.0,72.994,72.994,72.921,72.9393,49423.0
2016-10-03 11:20:00,80.0,80.02,79.98,79.98,10462.0,72.9393,72.9575,72.921,72.921,10462.0
2016-10-03 11:25:00,79.99,80.03,79.97,79.99,48286.0,72.9302,72.9666,72.9119,72.9302,48286.0
2016-10-03 11:30:00,79.99,80.03,79.98,80.0,74089.0,72.9302,72.9666,72.921,72.9393,74089.0
2016-10-03 11:35:00,80.0,80.01,79.91,79.94,36412.0,72.9393,72.9484,72.8572,72.8846,36412.0
2016-10-03 11:40:00,79.93,79.99,79.92,79.98,32912.0,72.8755,72.9302,72.8663,72.921,32912.0
2016-10-03 11:45:00,79.98,79.99,79.9,79.9,12713.0,72.921,72.9302,72.8481,72.8481,12713.0
2016-10-03 11:50:00,79.9,79.9,79.83,79.86,63547.0,72.8481,72.8481,72.7843,72.8116,63547.0
2016-10-03 11:55:00,79.85,79.96,79.82,79.92,34225.0,72.8025,72.9028,72.7752,72.8663,34225.0
2016-10-03 12:00:00,79.92,79.94,79.9,79.91,14252.0,72.8663,72.8846,72.8481,72.8572,14252.0
2016-10-03 12:05:00,79.91,79.97,79.91,79.96,24860.0,72.8572,72.9119,72.8572,72.9028,24860.0
2016-10-03 12:10:00,79.95,79.97,79.92,79.93,60768.0,72.8937,72.9119,72.8663,72.8755,60768.0
2016-10-03 12:15:00,79.93,79.93,79.89,79.9,23729.0,72.8755,72.8755,72.839,72.8481,23729.0
2016-10-03 12:20:00,79.89,79.89,79.83,79.84,30604.0,72.839,72.839,72.7843,72.7934,30604.0
2016-10-03 12:25:00,79.85,79.87,79.81,79.87,22850.0,72.8025,72.8208,72.7661,72.8208,22850.0
2016-10-03 12:30:00,79.87,79.87,79.81,79.83,22321.0,72.8208,72.8208,72.7661,72.7843,22321.0
2016-10-03 12:35:00,79.83,79.87,79.82,79.83,16252.0,72.7843,72.8208,72.7752,72.7843,16252.0
2016-10-03 12:40:00,79.83,79.86,79.81,79.86,16096.0,72.7843,72.8116,72.7661,72.8116,16096.0
2016-10-03 12:45:00,79.86,79.87,79.83,79.85,16523.0,72.8116,72.8208,72.7843,72.8025,16523.0
2016-10-03 12:50:00,79.85,79.88,79.84,79.85,16360.0,72.8025,72.8299,72.7934,72.8025,16360.0
2016-10-03 12:55:00,79.86,79.91,79.83,79.9,80175.0,72.8116,72.8572,72.7843,72.8481,80175.0
2016-10-03 13:00:00,79.91,79.92,79.87,79.87,30602.0,72.8572,72.8663,72.8208,72.8208,30602.0
2016-10-03 13:05:00,79.87,79.88,79.84,79.86,68518.0,72.8208,72.8299,72.7934,72.8116,68518.0
2016-10-03 13:10:00,79.86,79.88,79.8,79.88,49603.0,72.8116,72.8299,72.7569,72.8299,49603.0
2016-10-03 13:15:00,79.89,79.89,79.83,79.86,11158.0,72.839,72.839,72.7843,72.8116,11158.0
2016-10-03 13:20:00,79.86,79.93,79.86,79.93,14462.0,72.8116,72.8755,72.8116,72.8755,14462.0
2016-10-03 13:25:00,79.93,79.96,79.93,79.95,14928.0,72.8755,72.9028,72.8755,72.8937,14928.0
2016-10-03 13:30:00,79.95,80.0,79.93,80.0,25186.0,72.8937,72.9393,72.8755,72.9393,25186.0
2016-10-03 13:35:00,79.99,79.99,79.93,79.94,13974.0,72.9302,72.9302,72.8755,72.8846,13974.0
2016-10-03 13:40:00,79.94,79.96,79.91,79.92,20171.0,72.8846,72.9028,72.8572,72.8663,20171.0
2016-10-03 13:45:00,79.92,79.97,79.91,79.94,20997.0,72.8663,72.9119,72.8572,72.8846,20997.0
2016-10-03 13:50:00,79.95,79.95,79.9,79.92,40125.0,72.8937,72.8937,72.8481,72.8663,40125.0
2016-10-03 13:55:00,79.92,79.97,79.92,79.97,24569.0,72.8663,72.9119,72.8663,72.9119,24569.0
2016-10-03 14:00:00,79.97,80.07,79.97,80.07,38387.0,72.9119,73.0031,72.9119,73.0031,38387.0
2016-10-03 14:05:00,80.06,80.06,80.02,80.03,30625.0,72.994,72.994,72.9575,72.9666,30625.0
2016-10-03 14:10:00,80.02,80.03,80.0,80.02,28665.0,72.9575,72.9666,72.9393,72.9575,28665.0
2016-10-03 14:15:00,80.03,80.03,80.0,80.01,13999.0,72.9666,72.9666,72.9393,72.9484,13999.0
2016-10-03 14:20:00,80.01,80.03,79.99,80.03,37111.0,72.9484,72.9666,72.9302,72.9666,37111.0
2016-10-03 14:25:00,80.03,80.05,79.99,80.0,26548.0,72.9666,72.9849,72.9302,72.9393,26548.0
2016-10-03 14:30:00,80.01,80.02,79.98,80.01,79103.0,72.9484,72.9575,72.921,72.9484,79103.0
2016-10-03 14:35:00,80.0,80.01,79.95,79.95,45985.0,72.9393,72.9484,72.8937,72.8937,45985.0
2016-10-03 14:40:00,79.97,79.99,79.95,79.97,19672.0,72.9119,72.9302,72.8937,72.9119,19672.0
2016-10-03 14:45:00,79.96,79.98,79.95,79.95,66568.0,72.9028,72.921,72.8937,72.8937,66568.0
2016-10-03 14:50:00,79.95,79.96,79.93,79.95,18362.0,72.8937,72.9028,72.8755,72.8937,18362.0
2016-10-03 14:55:00,79.95,79.98,79.92,79.98,47354.0,72.8937,72.921,72.8663,72.921,47354.0
2016-10-03 15:00:00,79.98,79.98,79.95,79.96,19321.0,72.921,72.921,72.8937,72.9028,19321.0
2016-10-03 15:05:00,79.95,79.98,79.94,79.97,41700.0,72.8937,72.921,72.8846,72.9119,41700.0
2016-10-03 15:10:00,79.97,80.0,79.96,80.0,23600.0,72.9119,72.9393,72.9028,72.9393,23600.0
2016-10-03 15:15:00,80.01,80.01,79.98,80.01,24950.0,72.9484,72.9484,72.921,72.9484,24950.0
2016-10-03 15:20:00,80.01,80.01,79.96,79.97,37747.0,72.9484,72.9484,72.9028,72.9119,37747.0
2016-10-03 15:25:00,79.97,79.99,79.96,79.98,48915.0,72.9119,72.9302,72.9028,72.921,48915.0
2016-10-03 15:30:00,79.97,80.01,79.97,80.01,123767.0,72.9119,72.9484,72.9119,72.9484,123767.0
2016-10-03 15:35:00,80.01,80.05,80.0,80.01,82748.0,72.9484,72.9849,72.9393,72.9484,82748.0
2016-10-03 15:40:00,80.03,80.11,80.02,80.09,88740.0,72.9666,73.0396,72.9575,73.0213,88740.0
2016-10-03 15:45:00,80.09,80.09,80.04,80.07,69175.0,73.0213,73.0213,72.9758,73.0031,69175.0
2016-10-03 15:50:00,80.06,80.08,80.04,80.05,165102.0,72.994,73.0122,72.9758,72.9849,165102.0
2016-10-03 15:55:00,80.04,80.06,79.99,80.01,2058356.0,72.9758,72.994,72.9302,72.9484,2058356.0
2016-10-04 09:30:00,80.06,80.31,79.94,80.25,148746.0,72.994,73.2219,72.8846,73.1672,148746.0
2016-10-04 09:35:00,80.25,80.28,80.18,80.21,36991.0,73.1672,73.1946,73.1034,73.1308,36991.0
2016-10-04 09:40:00,80.23,80.27,80.18,80.22,49914.0,73.149,73.1855,73.1034,73.1399,49914.0
2016-10-04 09:45:00,80.23,80.3,80.22,80.28,38271.0,73.149,73.2128,73.1399,73.1946,38271.0
2016-10-04 09:50:00,80.28,80.31,80.25,80.27,26716.0,73.1946,73.2219,73.1672,73.1855,26716.0
2016-10-04 09:55:00,80.27,80.32,80.27,80.32,29249.0,73.1855,73.231,73.1855,73.231,29249.0
2016-10-04 10:00:00,80.31,80.31,80.22,80.27,39640.0,73.2219,73.2219,73.1399,73.1855,39640.0
2016-10-04 10:05:00,80.28,80.3,80.23,80.23,25501.0,73.1946,73.2128,73.149,73.149,25501.0
2016-10-04 10:10:00,80.23,80.23,80.02,80.07,96648.0,73.149,73.149,72.9575,73.0031,96648.0
2016-10-04 10:15:00,80.07,80.07,80.02,80.05,57468.0,73.0031,73.0031,72.9575,72.9849,57468.0
2016-10-04 10:20:00,80.05,80.09,80.03,80.07,44554.0,72.9849,73.0213,72.9666,73.0031,44554.0
2016-10-04 10:25:00,80.07,80.12,80.06,80.1,62653.0,73.0031,73.0487,72.994,73.0305,62653.0
2016-10-04 10:30:00,80.1,80.14,80.1,80.14,18846.0,73.0305,73.0669,73.0305,73.0669,18846.0
2016-10-04 10:35:00,80.14,80.24,80.12,80.24,34252.0,73.0669,73.1581,73.0487,73.1581,34252.0
2016-10-04 10:40:00,80.24,80.31,80.24,80.27,36255.0,73.1581,73.2219,73.1581,73.1855,36255.0
2016-10-04 10:45:00,80.27,80.3,80.24,80.27,32366.0,73.1855,73.2128,73.1581,73.1855,32366.0
2016-10-04 10:50:00,80.27,80.32,80.24,80.26,17890.0,73.1855,73.231,73.1581,73.1763,17890.0
2016-10-04 10:55:00,80.26,80.26,80.22,80.22,42466.0,73.1763,73.1763,73.1399,73.1399,42466.0
2016-10-04 11:00:00,80.22,80.22,79.98,79.98,112898.0,73.1399,73.1399,72.921,72.921,112898.0
2016-10-04 11:05:00,79.97,80.01,79.96,79.96,43441.0,72.9119,72.9484,72.9028,72.9028,43441.0
2016-10-04 11:10:00,79.96,79.99,79.91,79.96,117414.0,72.9028,72.9302,72.8572,72.9028,117414.0
2016-10-04 11:15:00,79.95,79.95,79.85,79.88,56524.0,72.8937,72.8937,72.8025,72.8299,56524.0
2016-10-04 11:20:00,79.89,80.02,79.89,80.01,52833.0,72.839,72.9575,72.839,72.9484,52833.0
2016-10-04 11:25:00,80.01,80.04,79.98,80.01,84530.0,72.9484,72.9758,72.921,72.9484,84530.0
2016-10-04 11:30:00,80.02,80.05,79.96,80.03,48018.0,72.9575,72.9849,72.9028,72.9666,48018.0
2016-10-04 11:35:00,80.04,80.15,79.92,79.92,78202.0,72.9758,73.076,72.8663,72.8663,78202.0
2016-10-04 11:40:00,79.92,80.06,79.91,79.99,102957.0,72.8663,72.994,72.8572,72.9302,102957.0
2016-10-04 11:45:00,79.98,80.08,79.94,79.99,221698.0,72.921,73.0122,72.8846,72.9302,221698.0
2016-10-04 11:50:00,79.98,80.02,79.86,79.89,104505.0,72.921,72.9575,72.8116,72.839,104505.0
2016-10-04 11:55:00,79.89,79.93,79.85,79.91,44630.0,72.839,72.8755,72.8025,72.8572,44630.0
2016-10-04 12:00:00,79.9,79.94,79.88,79.88,33674.0,72.8481,72.8846,72.8299,72.8299,33674.0
2016-10-04 12:05:00,79.89,79.92,79.82,79.84,29604.0,72.839,72.8663,72.7752,72.7934,29604.0
2016-10-04 12:10:00,79.84,79.88,79.77,79.8,25874.0,72.7934,72.8299,72.7296,72.7569,25874.0
2016-10-04 12:15:00,79.82,79.94,79.81,79.89,34111.0,72.7752,72.8846,72.7661,72.839,34111.0
2016-10-04 12:20:00,79.89,79.9,79.86,79.88,10368.0,72.839,72.8481,72.8116,72.8299,10368.0
2016-10-04 12:25:00,79.88,79.91,79.87,79.88,37846.0,72.8299,72.8572,72.8208,72.8299,37846.0
2016-10-04 12:30:00,79.88,79.88,79.82,79.87,33907.0,72.8299,72.8299,72.7752,72.8208,33907.0
2016-10-04 12:35:00,79.87,79.98,79.87,79.94,35203.0,72.8208,72.921,72.8208,72.8846,35203.0
2016-10-04 12:40:00,79.94,79.98,79.92,79.92,14066.0,72.8846,72.921,72.8663,72.8663,14066.0
2016-10-04 12:45:00,79.93,79.95,79.85,79.87,30901.0,72.8755,72.8937,72.8025,72.8208,30901.0
2016-10-04 12:50:00,79.88,79.89,79.82,79.87,26434.0,72.8299,72.839,72.7752,72.8208,26434.0
2016-10-04 12:55:00,79.88,79.88,79.83,79.84,20119.0,72.8299,72.8299,72.7843,72.7934,20119.0
2016-10-04 13:00:00,79.84,79.86,79.82,79.82,48995.0,72.7934,72.8116,72.7752,72.7752,48995.0
2016-10-04 13:05:00,79.81,79.84,79.72,79.72,70111.0,72.7661,72.7934,72.684,72.684,70111.0
2016-10-04 13:10:00,79.71,79.75,79.71,79.74,12111.0,72.6749,72.7113,72.6749,72.7022,12111.0
2016-10-04 13:15:00,79.74,79.76,79.73,79.75,10035.0,72.7022,72.7205,72.6931,72.7113,10035.0
2016-10-04 13:20:00,79.75,79.75,79.57,79.59,106371.0,72.7113,72.7113,72.5472,72.5655,106371.0
2016-10-04 13:25:00,79.58,79.63,79.56,79.62,46897.0,72.5564,72.6019,72.5381,72.5928,46897.0
2016-10-04 13:30:00,79.63,79.68,79.6,79.67,48638.0,72.6019,72.6475,72.5746,72.6384,48638.0
2016-10-04 13:35:00,79.67,79.73,79.67,79.71,35124.0,72.6384,72.6931,72.6384,72.6749,35124.0
2016-10-04 13:40:00,79.7,79.72,79.67,79.68,19484.0,72.6658,72.684,72.6384,72.6475,19484.0
2016-10-04 13:45:00,79.68,79.74,79.68,79.74,25389.0,72.6475,72.7022,72.6475,72.7022,25389.0
2016-10-04 13:50:00,79.75,79.76,79.69,79.7,53584.0,72.7113,72.7205,72.6566,72.6658,53584.0
2016-10-04 13:55:00,79.7,79.74,79.69,79.69,32639.0,72.6658,72.7022,72.6566,72.6566,32639.0
2016-10-04 14:00:00,79.68,79.73,79.66,79.72,19382.0,72.6475,72.6931,72.6293,72.684,19382.0
2016-10-04 14:05:00,79.73,79.78,79.72,79.74,283329.0,72.6931,72.7387,72.684,72.7022,283329.0
2016-10-04 14:10:00,79.73,79.76,79.72,79.74,160042.0,72.6931,72.7205,72.684,72.7022,160042.0
2016-10-04 14:15:00,79.74,79.74,79.7,79.71,197475.0,72.7022,72.7022,72.6658,72.6749,197475.0
2016-10-04 14:20:00,79.71,79.72,79.64,79.71,227145.0,72.6749,72.684,72.6111,72.6749,227145.0
2016-10-04 14:25:00,79.7,79.7,79.61,79.65,35625.0,72.6658,72.6658,72.5837,72.6202,35625.0
2016-10-04 14:30:00,79.65,79.72,79.65,79.72,26689.0,72.6202,72.684,72.6202,72.684,26689.0
2016-10-04 14:35:00,79.71,79.73,79.69,79.72,40800.0,72.6749,72.6931,72.6566,72.684,40800.0
2016-10-04 14:40:00,79.71,79.73,79.69,79.71,18332.0,72.6749,72.6931,72.6566,72.6749,18332.0
2016-10-04 14:45:00,79.71,79.71,79.65,79.65,28285.0,72.6749,72.6749,72.6202,72.6202,28285.0
2016-10-04 14:50:00,79.65,79.67,79.63,79.67,23441.0,72.6202,72.6384,72.6019,72.6384,23441.0
2016-10-04 14:55:00,79.66,79.66,79.55,79.57,41711.0,72.6293,72.6293,72.529,72.5472,41711.0
2016-10-04 15:00:00,79.56,79.61,79.56,79.61,35646.0,72.5381,72.5837,72.5381,72.5837,35646.0
2016-10-04 15:05:00,79.61,79.65,79.58,79.62,112125.0,72.5837,72.6202,72.5564,72.5928,112125.0
2016-10-04 15:10:00,79.61,79.64,79.59,79.62,57434.0,72.5837,72.6111,72.5655,72.5928,57434.0
2016-10-04 15:15:00,79.62,79.65,79.61,79.65,32286.0,72.5928,72.6202,72.5837,72.6202,32286.0
2016-10-04 15:20:00,79.65,79.69,79.64,79.69,38599.0,72.6202,72.6566,72.6111,72.6566,38599.0
2016-10-04 15:25:00,79.68,79.79,79.68,79.79,53020.0,72.6475,72.7478,72.6475,72.7478,53020.0
2016-10-04 15:30:00,79.79,79.83,79.76,79.81,52767.0,72.7478,72.7843,72.7205,72.7661,52767.0
2016-10-04 15:35:00,79.82,79.85,79.79,79.85,39874.0,72.7752,72.8025,72.7478,72.8025,39874.0
2016-10-04 15:40:00,79.85,79.89,79.84,79.86,53337.0,72.8025,72.839,72.7934,72.8116,53337.0
2016-10-04 15:45:00,79.86,79.86,79.79,79.8,89834.0,72.8116,72.8116,72.7478,72.7569,89834.0
2016-10-04 15:50:00,79.8,79.84,79.76,79.83,153303.0,72.7569,72.7934,72.7205,72.7843,153303.0
2016-10-04 15:55:00,79.83,79.83,79.72,79.76,2231313.0,72.7843,72.7843,72.684,72.7205,2231313.0
2016-10-05 09:30:00,80.01,80.12,79.91,80.04,79266.0,72.9484,73.0487,72.8572,72.9758,79266.0
2016-10-05 09:35:00,80.05,80.08,80.03,80.03,103449.0,72.9849,73.0122,72.9666,72.9666,103449.0
2016-10-05 09:40:00,80.04,80.16,80.03,80.16,45106.0,72.9758,73.0852,72.9666,73.0852,45106.0
2016-10-05 09:45:00,80.16,80.23,80.14,80.23,42598.0,73.0852,73.149,73.0669,73.149,42598.0
2016-10-05 09:50:00,80.24,80.25,80.18,80.21,170855.0,73.1581,73.1672,73.1034,73.1308,170855.0
2016-10-05 09:55:00,80.21,80.26,80.19,80.26,43836.0,73.1308,73.1763,73.1125,73.1763,43836.0
2016-10-05 10:00:00,80.26,80.29,80.18,80.23,124275.0,73.1763,73.2037,73.1034,73.149,124275.0
2016-10-05 10:05:00,80.24,80.34,80.23,80.32,53892.0,73.1581,73.2493,73.149,73.231,53892.0
2016-10-05 10:10:00,80.33,80.36,80.29,80.29,33097.0,73.2402,73.2675,73.2037,73.2037,33097.0
2016-10-05 10:15:00,80.28,80.31,80.19,80.2,54749.0,73.1946,73.2219,73.1125,73.1216,54749.0
2016-10-05 10:20:00,80.21,80.22,80.17,80.19,44123.0,73.1308,73.1399,73.0943,73.1125,44123.0
2016-10-05 10:25:00,80.19,80.29,80.19,80.28,22740.0,73.1125,73.2037,73.1125,73.1946,22740.0
2016-10-05 10:30:00,80.28,80.31,80.23,80.24,43571.0,73.1946,73.2219,73.149,73.1581,43571.0
2016-10-05 10:35:00,80.25,80.32,80.25,80.28,46484.0,73.1672,73.231,73.1672,73.1946,46484.0
2016-10-05 10:40:00,80.28,80.29,80.14,80.17,67462.0,73.1946,73.2037,73.0669,73.0943,67462.0
2016-10-05 10:45:00,80.16,80.21,80.06,80.08,74813.0,73.0852,73.1308,72.994,73.0122,74813.0
2016-10-05 10:50:00,80.08,80.14,80.08,80.13,24117.0,73.0122,73.0669,73.0122,73.0578,24117.0
2016-10-05 10:55:00,80.13,80.18,80.12,80.17,25592.0,73.0578,73.1034,73.0487,73.0943,25592.0
2016-10-05 11:00:00,80.16,80.2,80.13,80.19,41151.0,73.0852,73.1216,73.0578,73.1125,41151.0
2016-10-05 11:05:00,80.2,80.24,80.19,80.22,19750.0,73.1216,73.1581,73.1125,73.1399,19750.0
2016-10-05 11:10:00,80.23,80.23,80.17,80.18,16786.0,73.149,73.149,73.0943,73.1034,16786.0
2016-10-05 11:15:00,80.19,80.2,80.16,80.16,16457.0,73.1125,73.1216,73.0852,73.0852,16457.0
2016-10-05 11:20:00,80.16,80.18,80.13,80.16,24128.0,73.0852,73.1034,73.0578,73.0852,24128.0
2016-10-05 11:25:00,80.17,80.19,80.16,80.18,10172.0,73.0943,73.1125,73.0852,73.1034,10172.0
2016-10-05 11:30:00,80.19,80.2,80.15,80.16,16835.0,73.1125,73.1216,73.076,73.0852,16835.0
2016-10-05 11:35:00,80.17,80.18,80.12,80.16,18433.0,73.0943,73.1034,73.0487,73.0852,18433.0
2016-10-05 11:40:00,80.16,80.18,80.14,80.18,33215.0,73.0852,73.1034,73.0669,73.1034,33215.0
2016-10-05 11:45:00,80.19,80.25,80.18,80.24,26334.0,73.1125,73.1672,73.1034,73.1581,26334.0
2016-10-05 11:50:00,80.24,80.25,80.21,80.23,120142.0,73.1581,73.1672,73.1308,73.149,120142.0
2016-10-05 11:55:00,80.24,80.25,80.19,80.22,86571.0,73.1581,73.1672,73.1125,73.1399,86571.0
2016-10-05 12:00:00,80.22,80.26,80.21,80.23,12941.0,73.1399,73.1763,73.1308,73.149,12941.0
2016-10-05 12:05:00,80.23,80.31,80.23,80.3,19068.0,73.149,73.2219,73.149,73.2128,19068.0
2016-10-05 12:10:00,80.3,80.31,80.27,80.27,20533.0,73.2128,73.2219,73.1855,73.1855,20533.0
2016-10-05 12:15:00,80.27,80.29,80.26,80.29,11194.0,73.1855,73.2037,73.1763,73.2037,11194.0
2016-10-05 12:20:00,80.3,80.31,80.27,80.28,13653.0,73.2128,73.2219,73.1855,73.1946,13653.0
2016-10-05 12:25:00,80.27,80.29,80.26,80.26,11196.0,73.1855,73.2037,73.1763,73.1763,11196.0
2016-10-05 12:30:00,80.25,80.28,80.25,80.26,34506.0,73.1672,73.1946,73.1672,73.1763,34506.0
2016-10-05 12:35:00,80.27,80.29,80.25,80.29,17202.0,73.1855,73.2037,73.1672,73.2037,17202.0
2016-10-05 12:40:00,80.29,80.29,80.27,80.27,7406.0,73.2037,73.2037,73.1855,73.1855,7406.0
2016-10-05 12:45:00,80.28,80.31,80.27,80.3,25930.0,73.1946,73.2219,73.1855,73.2128,25930.0
2016-10-05 12:50:00,80.3,80.32,80.3,80.3,11200.0,73.2128,73.231,73.2128,73.2128,11200.0
2016-10-05 12:55:00,80.3,80.3,80.26,80.27,12831.0,73.2128,73.2128,73.1763,73.1855,12831.0
2016-10-05 13:00:00,80.27,80.32,80.26,80.32,9875.0,73.1855,73.231,73.1763,73.231,9875.0
2016-10-05 13:05:00,80.33,80.34,80.31,80.31,14653.0,73.2402,73.2493,73.2219,73.2219,14653.0
2016-10-05 13:10:00,80.31,80.32,80.25,80.25,15129.0,73.2219,73.231,73.1672,73.1672,15129.0
2016-10-05 13:15:00,80.26,80.3,80.25,80.3,8293.0,73.1763,73.2128,73.1672,73.2128,8293.0
2016-10-05 13:20:00,80.29,80.3,80.24,80.24,21266.0,73.2037,73.2128,73.1581,73.1581,21266.0
2016-10-05 13:25:00,80.23,80.26,80.22,80.26,21153.0,73.149,73.1763,73.1399,73.1763,21153.0
2016-10-05 13:30:00,80.26,80.27,80.23,80.25,36398.0,73.1763,73.1855,73.149,73.1672,36398.0
2016-10-05 13:35:00,80.25,80.29,80.25,80.27,19699.0,73.1672,73.2037,73.1672,73.1855,19699.0
2016-10-05 13:40:00,80.27,80.3,80.26,80.28,16233.0,73.1855,73.2128,73.1763,73.1946,16233.0
2016-10-05 13:45:00,80.28,80.29,80.25,80.28,24025.0,73.1946,73.2037,73.1672,73.1946,24025.0
2016-10-05 13:50:00,80.29,80.31,80.28,80.29,19706.0,73.2037,73.2219,73.1946,73.2037,19706.0
2016-10-05 13:55:00,80.28,80.31,80.28,80.29,18532.0,73.1946,73.2219,73.1946,73.2037,18532.0
2016-10-05 14:00:00,80.29,80.29,80.25,80.26,15781.0,73.2037,73.2037,73.1672,73.1763,15781.0
2016-10-05 14:05:00,80.26,80.27,80.22,80.22,12212.0,73.1763,73.1855,73.1399,73.1399,12212.0
2016-10-05 14:10:00,80.22,80.27,80.22,80.24,27123.0,73.1399,73.1855,73.1399,73.1581,27123.0
2016-10-05 14:15:00,80.25,80.26,80.22,80.23,38626.0,73.1672,73.1763,73.1399,73.149,38626.0
2016-10-05 14:20:00,80.24,80.26,80.23,80.25,12628.0,73.1581,73.1763,73.149,73.1672,12628.0
2016-10-05 14:25:00,80.25,80.26,80.2,80.21,15817.0,73.1672,73.1763,73.1216,73.1308,15817.0
2016-10-05 14:30:00,80.21,80.25,80.21,80.24,31668.0,73.1308,73.1672,73.1308,73.1581,31668.0
2016-10-05 14:35:00,80.23,80.23,80.19,80.21,22544.0,73.149,73.149,73.1125,73.1308,22544.0
2016-10-05 14:40:00,80.21,80.26,80.21,80.24,46081.0,73.1308,73.1763,73.1308,73.1581,46081.0
2016-10-05 14:45:00,80.24,80.28,80.24,80.28,21015.0,73.1581,73.1946,73.1581,73.1946,21015.0
2016-10-05 14:50:00,80.27,80.28,80.25,80.25,28559.0,73.1855,73.1946,73.1672,73.1672,28559.0
2016-10-05 14:55:00,80.25,80.29,80.25,80.29,27139.0,73.1672,73.2037,73.1672,73.2037,27139.0
2016-10-05 15:00:00,80.28,80.32,80.28,80.31,33393.0,73.1946,73.231,73.1946,73.2219,33393.0
2016-10-05 15:05:00,80.3,80.31,80.28,80.29,53719.0,73.2128,73.2219,73.1946,73.2037,53719.0
2016-10-05 15:10:00,80.29,80.31,80.26,80.27,27717.0,73.2037,73.2219,73.1763,73.1855,27717.0
2016-10-05 15:15:00,80.27,80.28,80.18,80.2,78042.0,73.1855,73.1946,73.1034,73.1216,78042.0
2016-10-05 15:20:00,80.2,80.21,80.15,80.18,121278.0,73.1216,73.1308,73.076,73.1034,121278.0
2016-10-05 15:25:00,80.17,80.18,80.13,80.14,105408.0,73.0943,73.1034,73.0578,73.0669,105408.0
2016-10-05 15:30:00,80.14,80.18,80.12,80.18,56643.0,73.0669,73.1034,73.0487,73.1034,56643.0
2016-10-05 15:35:00,80.17,80.19,80.16,80.17,74302.0,73.0943,73.1125,73.0852,73.0943,74302.0
2016-10-05 15:40:00,80.17,80.18,80.14,80.15,119333.0,73.0943,73.1034,73.0669,73.076,119333.0
2016-10-05 15:45:00,80.16,80.16,80.11,80.11,204547.0,73.0852,73.0852,73.0396,73.0396,204547.0
2016-10-05 15:50:00,80.11,80.14,80.07,80.08,466613.0,73.0396,73.0669,73.0031,73.0122,466613.0
2016-10-05 15:55:00,80.07,80.12,80.04,80.05,1487879.0,73.0031,73.0487,72.9758,72.9849,1487879.0
2016-10-06 09:30:00,79.93,79.97,79.74,79.74,151880.0,72.8755,72.9119,72.7022,72.7022,151880.0
2016-10-06 09:35:00,79.74,79.77,79.61,79.72,63936.0,72.7022,72.7296,72.5837,72.684,63936.0
2016-10-06 09:40:00,79.72,79.79,79.69,79.79,44615.0,72.684,72.7478,72.6566,72.7478,44615.0
2016-10-06 09:45:00,79.79,79.86,79.75,79.83,27799.0,72.7478,72.8116,72.7113,72.7843,27799.0
2016-10-06 09:50:00,79.83,79.83,79.76,79.79,496949.0,72.7843,72.7843,72.7205,72.7478,496949.0
2016-10-06 09:55:00,79.79,79.86,79.74,79.85,27438.0,72.7478,72.8116,72.7022,72.8025,27438.0
2016-10-06 10:00:00,79.85,79.91,79.82,79.91,22957.0,72.8025,72.8572,72.7752,72.8572,22957.0
2016-10-06 10:05:00,79.91,79.91,79.87,79.87,31524.0,72.8572,72.8572,72.8208,72.8208,31524.0
2016-10-06 10:10:00,79.87,79.93,79.87,79.91,28336.0,72.8208,72.8755,72.8208,72.8572,28336.0
2016-10-06 10:15:00,79.92,79.95,79.91,79.95,28459.0,72.8663,72.8937,72.8572,72.8937,28459.0
2016-10-06 10:20:00,79.96,79.96,79.9,79.93,24696.0,72.9028,72.9028,72.8481,72.8755,24696.0
2016-10-06 10:25:00,79.93,79.98,79.91,79.95,23800.0,72.8755,72.921,72.8572,72.8937,23800.0
2016-10-06 10:30:00,79.94,79.94,79.9,79.92,17880.0,72.8846,72.8846,72.8481,72.8663,17880.0
2016-10-06 10:35:00,79.92,79.95,79.91,79.94,18022.0,72.8663,72.8937,72.8572,72.8846,18022.0
2016-10-06 10:40:00,79.94,79.97,79.92,79.96,14497.0,72.8846,72.9119,72.8663,72.9028,14497.0
2016-10-06 10:45:00,79.96,79.98,79.93,79.97,13864.0,72.9028,72.921,72.8755,72.9119,13864.0
2016-10-06 10:50:00,79.97,79.97,79.93,79.94,15616.0,72.9119,72.9119,72.8755,72.8846,15616.0
2016-10-06 10:55:00,79.93,79.94,79.89,79.9,39203.0,72.8755,72.8846,72.839,72.8481,39203.0
2016-10-06 11:00:00,79.89,79.9,79.85,79.86,20474.0,72.839,72.8481,72.8025,72.8116,20474.0
2016-10-06 11:05:00,79.87,79.88,79.75,79.75,23519.0,72.8208,72.8299,72.7113,72.7113,23519.0
2016-10-06 11:10:00,79.75,79.77,79.74,79.75,22283.0,72.7113,72.7296,72.7022,72.7113,22283.0
2016-10-06 11:15:00,79.76,79.81,79.76,79.79,12375.0,72.7205,72.7661,72.7205,72.7478,12375.0
2016-10-06 11:20:00,79.79,79.83,79.79,79.83,15802.0,72.7478,72.7843,72.7478,72.7843,15802.0
2016-10-06 11:25:00,79.83,79.94,79.82,79.94,70234.0,72.7843,72.8846,72.7752,72.8846,70234.0
2016-10-06 11:30:00,79.94,79.95,79.91,79.92,37453.0,72.8846,72.8937,72.8572,72.8663,37453.0
2016-10-06 11:35:00,79.92,79.93,79.9,79.92,21227.0,72.8663,72.8755,72.8481,72.8663,21227.0
2016-10-06 11:40:00,79.92,79.93,79.9,79.91,29213.0,72.8663,72.8755,72.8481,72.8572,29213.0
2016-10-06 11:45:00,79.91,80.12,79.91,80.1,99133.0,72.8572,73.0487,72.8572,73.0305,99133.0
2016-10-06 11:50:00,80.11,80.22,80.1,80.16,56623.0,73.0396,73.1399,73.0305,73.0852,56623.0
2016-10-06 11:55:00,80.15,80.15,80.1,80.12,133774.0,73.076,73.076,73.0305,73.0487,133774.0
2016-10-06 12:00:00,80.12,80.18,80.12,80.17,175391.0,73.0487,73.1034,73.0487,73.0943,175391.0
2016-10-06 12:05:00,80.17,80.26,80.15,80.15,80479.0,73.0943,73.1763,73.076,73.076,80479.0
2016-10-06 12:10:00,80.15,80.15,80.12,80.13,13319.0,73.076,73.076,73.0487,73.0578,13319.0
2016-10-06 12:15:00,80.13,80.15,80.11,80.14,21342.0,73.0578,73.076,73.0396,73.0669,21342.0
2016-10-06 12:20:00,80.13,80.17,80.11,80.15,15412.0,73.0578,73.0943,73.0396,73.076,15412.0
2016-10-06 12:25:00,80.15,80.18,80.13,80.16,38216.0,73.076,73.1034,73.0578,73.0852,38216.0
2016-10-06 12:30:00,80.15,80.2,80.15,80.17,5790.0,73.076,73.1216,73.076,73.0943,5790.0
2016-10-06 12:35:00,80.18,80.18,80.14,80.14,11871.0,73.1034,73.1034,73.0669,73.0669,11871.0
2016-10-06 12:40:00,80.14,80.16,80.11,80.12,30691.0,73.0669,73.0852,73.0396,73.0487,30691.0
2016-10-06 12:45:00,80.12,80.16,80.12,80.16,13819.0,73.0487,73.0852,73.0487,73.0852,13819.0
2016-10-06 12:50:00,80.16,80.2,80.15,80.2,24771.0,73.0852,73.1216,73.076,73.1216,24771.0
2016-10-06 12:55:00,80.2,80.21,80.16,80.16,56740.0,73.1216,73.1308,73.0852,73.0852,56740.0
2016-10-06 13:00:00,80.17,80.18,80.14,80.14,8586.0,73.0943,73.1034,73.0669,73.0669,8586.0
2016-10-06 13:05:00,80.15,80.17,80.13,80.13,30006.0,73.076,73.0943,73.0578,73.0578,30006.0
2016-10-06 13:10:00,80.14,80.17,80.12,80.16,30639.0,73.0669,73.0943,73.0487,73.0852,30639.0
2016-10-06 13:15:00,80.17,80.19,80.16,80.16,35923.0,73.0943,73.1125,73.0852,73.0852,35923.0
2016-10-06 13:20:00,80.15,80.16,80.15,80.16,19950.0,73.076,73.0852,73.076,73.0852,19950.0
2016-10-06 13:25:00,80.15,80.18,80.14,80.17,12880.0,73.076,73.1034,73.0669,73.0943,12880.0
2016-10-06 13:30:00,80.17,80.2,80.17,80.19,48130.0,73.0943,73.1216,73.0943,73.1125,48130.0
2016-10-06 13:35:00,80.18,80.18,80.14,80.15,19032.0,73.1034,73.1034,73.0669,73.076,19032.0
2016-10-06 13:40:00,80.16,80.17,80.14,80.16,10719.0,73.0852,73.0943,73.0669,73.0852,10719.0
2016-10-06 13:45:00,80.17,80.18,80.16,80.16,31596.0,73.0943,73.1034,73.0852,73.0852,31596.0
2016-10-06 13:50:00,80.16,80.23,80.15,80.21,78326.0,73.0852,73.149,73.076,73.1308,78326.0
2016-10-06 13:55:00,80.21,80.22,80.17,80.18,18631.0,73.1308,73.1399,73.0943,73.1034,18631.0
2016-10-06 14:00:00,80.18,80.21,80.17,80.19,13736.0,73.1034,73.1308,73.0943,73.1125,13736.0
2016-10-06 14:05:00,80.2,80.21,80.17,80.17,15846.0,73.1216,73.1308,73.0943,73.0943,15846.0
2016-10-06 14:10:00,80.17,80.2,80.16,80.2,37872.0,73.0943,73.1216,73.0852,73.1216,37872.0
2016-10-06 14:15:00,80.19,80.19,80.15,80.17,14497.0,73.1125,73.1125,73.076,73.0943,14497.0
2016-10-06 14:20:00,80.18,80.19,80.16,80.18,11530.0,73.1034,73.1125,73.0852,73.1034,11530.0
2016-10-06 14:25:00,80.18,80.23,80.18,80.2,21491.0,73.1034,73.149,73.1034,73.1216,21491.0
2016-10-06 14:30:00,80.19,80.21,80.18,80.2,8300.0,73.1125,73.1308,73.1034,73.1216,8300.0
2016-10-06 14:35:00,80.2,80.21,80.17,80.2,10731.0,73.1216,73.1308,73.0943,73.1216,10731.0
2016-10-06 14:40:00,80.2,80.21,80.18,80.21,9766.0,73.1216,73.1308,73.1034,73.1308,9766.0
2016-10-06 14:45:00,80.2,80.2,80.16,80.17,8722.0,73.1216,73.1216,73.0852,73.0943,8722.0
2016-10-06 14:50:00,80.18,80.2,80.16,80.19,16103.0,73.1034,73.1216,73.0852,73.1125,16103.0
2016-10-06 14:55:00,80.19,80.21,80.18,80.19,9298.0,73.1125,73.1308,73.1034,73.1125,9298.0
2016-10-06 15:00:00,80.19,80.22,80.19,80.2,34042.0,73.1125,73.1399,73.1125,73.1216,34042.0
2016-10-06 15:05:00,80.2,80.23,80.2,80.2,12348.0,73.1216,73.149,73.1216,73.1216,12348.0
2016-10-06 15:10:00,80.21,80.21,80.17,80.17,9122.0,73.1308,73.1308,73.0943,73.0943,9122.0
2016-10-06 15:15:00,80.18,80.21,80.16,80.17,31927.0,73.1034,73.1308,73.0852,73.0943,31927.0
2016-10-06 15:20:00,80.18,80.21,80.18,80.21,23357.0,73.1034,73.1308,73.1034,73.1308,23357.0
2016-10-06 15:25:00,80.2,80.21,80.18,80.19,16364.0,73.1216,73.1308,73.1034,73.1125,16364.0
2016-10-06 15:30:00,80.18,80.23,80.16,80.23,62645.0,73.1034,73.149,73.0852,73.149,62645.0
2016-10-06 15:35:00,80.23,80.24,80.21,80.24,62819.0,73.149,73.1581,73.1308,73.1581,62819.0
2016-10-06 15:40:00,80.23,80.25,80.21,80.24,76546.0,73.149,73.1672,73.1308,73.1581,76546.0
2016-10-06 15:45:00,80.23,80.23,80.2,80.2,97896.0,73.149,73.149,73.1216,73.1216,97896.0
2016-10-06 15:50:00,80.2,80.21,80.16,80.16,240440.0,73.1216,73.1308,73.0852,73.0852,240440.0
2016-10-06 15:55:00,80.16,80.17,80.1,80.11,1838530.0,73.0852,73.0943,73.0305,73.0396,1838530.0
2016-10-07 09:30:00,80.33,80.41,80.16,80.17,160249.0,73.2402,73.3131,73.0852,73.0943,160249.0
2016-10-07 09:35:00,80.17,80.24,80.07,80.22,104090.0,73.0943,73.1581,73.0031,73.1399,104090.0
2016-10-07 09:40:00,80.22,80.24,80.05,80.06,44567.0,73.1399,73.1581,72.9849,72.994,44567.0
2016-10-07 09:45:00,80.06,80.09,79.86,79.87,123990.0,72.994,73.0213,72.8116,72.8208,123990.0
2016-10-07 09:50:00,79.87,80.01,79.85,79.96,231750.0,72.8208,72.9484,72.8025,72.9028,231750.0
2016-10-07 09:55:00,79.96,79.99,79.93,79.95,17696.0,72.9028,72.9302,72.8755,72.8937,17696.0
2016-10-07 10:00:00,79.95,80.02,79.92,80.01,41395.0,72.8937,72.9575,72.8663,72.9484,41395.0
2016-10-07 10:05:00,80.0,80.05,79.98,80.04,66065.0,72.9393,72.9849,72.921,72.9758,66065.0
2016-10-07 10:10:00,80.04,80.11,80.03,80.09,18912.0,72.9758,73.0396,72.9666,73.0213,18912.0
2016-10-07 10:15:00,80.08,80.09,79.99,80.04,101509.0,73.0122,73.0213,72.9302,72.9758,101509.0
2016-10-07 10:20:00,80.03,80.05,80.0,80.03,20106.0,72.9666,72.9849,72.9393,72.9666,20106.0
2016-10-07 10:25:00,80.04,80.08,80.04,80.07,24732.0,72.9758,73.0122,72.9758,73.0031,24732.0
2016-10-07 10:30:00,80.08,80.08,80.0,80.01,16239.0,73.0122,73.0122,72.9393,72.9484,16239.0
2016-10-07 10:35:00,80.0,80.09,79.98,80.09,67544.0,72.9393,73.0213,72.921,73.0213,67544.0
2016-10-07 10:40:00,80.09,80.1,80.01,80.02,13396.0,73.0213,73.0305,72.9484,72.9575,13396.0
2016-10-07 10:45:00,80.02,80.02,79.98,80.0,6187.0,72.9575,72.9575,72.921,72.9393,6187.0
2016-10-07 10:50:00,80.01,80.02,79.97,79.98,21208.0,72.9484,72.9575,72.9119,72.921,21208.0
2016-10-07 10:55:00,79.97,79.97,79.92,79.95,24741.0,72.9119,72.9119,72.8663,72.8937,24741.0
2016-10-07 11:00:00,79.95,79.96,79.9,79.92,156430.0,72.8937,72.9028,72.8481,72.8663,156430.0
2016-10-07 11:05:00,79.93,79.99,79.92,79.98,23620.0,72.8755,72.9302,72.8663,72.921,23620.0
2016-10-07 11:10:00,79.98,79.98,79.95,79.95,22067.0,72.921,72.921,72.8937,72.8937,22067.0
2016-10-07 11:15:00,79.94,79.95,79.92,79.94,10848.0,72.8846,72.8937,72.8663,72.8846,10848.0
2016-10-07 11:20:00,79.93,79.93,79.88,79.89,14929.0,72.8755,72.8755,72.8299,72.839,14929.0
2016-10-07 11:25:00,79.88,79.89,79.86,79.87,9467.0,72.8299,72.839,72.8116,72.8208,9467.0
2016-10-07 11:30:00,79.86,79.89,79.78,79.81,25730.0,72.8116,72.839,72.7387,72.7661,25730.0
2016-10-07 11:35:00,79.8,79.8,79.72,79.74,49036.0,72.7569,72.7569,72.684,72.7022,49036.0
2016-10-07 11:40:00,79.75,79.75,79.67,79.67,28470.0,72.7113,72.7113,72.6384,72.6384,28470.0
2016-10-07 11:45:00,79.65,79.65,79.54,79.57,40117.0,72.6202,72.6202,72.5199,72.5472,40117.0
2016-10-07 11:50:00,79.57,79.62,79.54,79.62,52006.0,72.5472,72.5928,72.5199,72.5928,52006.0
2016-10-07 11:55:00,79.62,79.67,79.61,79.63,27608.0,72.5928,72.6384,72.5837,72.6019,27608.0
2016-10-07 12:00:00,79.63,79.77,79.62,79.65,80598.0,72.6019,72.7296,72.5928,72.6202,80598.0
2016-10-07 12:05:00,79.66,79.69,79.59,79.67,15132.0,72.6293,72.6566,72.5655,72.6384,15132.0
2016-10-07 12:10:00,79.67,79.69,79.6,79.67,26167.0,72.6384,72.6566,72.5746,72.6384,26167.0
2016-10-07 12:15:00,79.67,79.67,79.6,79.62,12607.0,72.6384,72.6384,72.5746,72.5928,12607.0
2016-10-07 12:20:00,79.63,79.66,79.59,79.59,29200.0,72.6019,72.6293,72.5655,72.5655,29200.0
2016-10-07 12:25:00,79.59,79.64,79.58,79.64,39966.0,72.5655,72.6111,72.5564,72.6111,39966.0
2016-10-07 12:30:00,79.63,79.66,79.61,79.61,68827.0,72.6019,72.6293,72.5837,72.5837,68827.0
2016-10-07 12:35:00,79.61,79.65,79.59,79.6,27321.0,72.5837,72.6202,72.5655,72.5746,27321.0
2016-10-07 12:40:00,79.6,79.63,79.56,79.59,18111.0,72.5746,72.6019,72.5381,72.5655,18111.0
2016-10-07 12:45:00,79.6,79.68,79.58,79.66,20439.0,72.5746,72.6475,72.5564,72.6293,20439.0
2016-10-07 12:50:00,79.65,79.65,79.61,79.62,7638.0,72.6202,72.6202,72.5837,72.5928,7638.0
2016-10-07 12:55:00,79.62,79.65,79.61,79.64,5559.0,72.5928,72.6202,72.5837,72.6111,5559.0
2016-10-07 13:00:00,79.64,79.65,79.56,79.6,19507.0,72.6111,72.6202,72.5381,72.5746,19507.0
2016-10-07 13:05:00,79.6,79.63,79.59,79.63,13604.0,72.5746,72.6019,72.5655,72.6019,13604.0
2016-10-07 13:10:00,79.63,79.63,79.59,79.61,18001.0,72.6019,72.6019,72.5655,72.5837,18001.0
2016-10-07 13:15:00,79.61,79.63,79.58,79.61,31803.0,72.5837,72.6019,72.5564,72.5837,31803.0
2016-10-07 13:20:00,79.61,79.65,79.6,79.63,17065.0,72.5837,72.6202,72.5746,72.6019,17065.0
2016-10-07 13:25:00,79.63,79.79,79.63,79.77,33001.0,72.6019,72.7478,72.6019,72.7296,33001.0
2016-10-07 13:30:00,79.78,79.86,79.76,79.84,15701.0,72.7387,72.8116,72.7205,72.7934,15701.0
2016-10-07 13:35:00,79.86,79.88,79.83,79.88,9794.0,72.8116,72.8299,72.7843,72.8299,9794.0
2016-10-07 13:40:00,79.88,79.93,79.85,79.86,38631.0,72.8299,72.8755,72.8025,72.8116,38631.0
2016-10-07 13:45:00,79.86,79.87,79.84,79.85,13043.0,72.8116,72.8208,72.7934,72.8025,13043.0
2016-10-07 13:50:00,79.85,79.86,79.81,79.81,15288.0,72.8025,72.8116,72.7661,72.7661,15288.0
2016-10-07 13:55:00,79.8,79.82,79.79,79.8,16845.0,72.7569,72.7752,72.7478,72.7569,16845.0
2016-10-07 14:00:00,79.8,79.83,79.8,79.8,27285.0,72.7569,72.7843,72.7569,72.7569,27285.0
2016-10-07 14:05:00,79.79,79.81,79.77,79.81,27216.0,72.7478,72.7661,72.7296,72.7661,27216.0
2016-10-07 14:10:00,79.81,79.88,79.8,79.84,43498.0,72.7661,72.8299,72.7569,72.7934,43498.0
2016-10-07 14:15:00,79.85,79.86,79.8,79.83,44226.0,72.8025,72.8116,72.7569,72.7843,44226.0
2016-10-07 14:20:00,79.84,79.87,79.84,79.86,14082.0,72.7934,72.8208,72.7934,72.8116,14082.0
2016-10-07 14:25:00,79.87,79.9,79.86,79.88,29216.0,72.8208,72.8481,72.8116,72.8299,29216.0
2016-10-07 14:30:00,79.88,79.94,79.88,79.94,18574.0,72.8299,72.8846,72.8299,72.8846,18574.0
2016-10-07 14:35:00,79.93,79.94,79.89,79.9,37086.0,72.8755,72.8846,72.839,72.8481,37086.0
2016-10-07 14:40:00,79.91,79.91,79.87,79.89,9206.0,72.8572,72.8572,72.8208,72.839,9206.0
2016-10-07 14:45:00,79.88,79.93,79.88,79.88,15129.0,72.8299,72.8755,72.8299,72.8299,15129.0
2016-10-07 14:50:00,79.89,79.9,79.86,79.87,27450.0,72.839,72.8481,72.8116,72.8208,27450.0
2016-10-07 14:55:00,79.87,79.91,79.87,79.87,21175.0,72.8208,72.8572,72.8208,72.8208,21175.0
2016-10-07 15:00:00,79.87,79.91,79.84,79.85,43554.0,72.8208,72.8572,72.7934,72.8025,43554.0
2016-10-07 15:05:00,79.84,79.86,79.81,79.82,20647.0,72.7934,72.8116,72.7661,72.7752,20647.0
2016-10-07 15:10:00,79.81,79.86,79.8,79.84,24200.0,72.7661,72.8116,72.7569,72.7934,24200.0
2016-10-07 15:15:00,79.83,79.85,79.8,79.81,19267.0,72.7843,72.8025,72.7569,72.7661,19267.0
2016-10-07 15:20:00,79.81,79.86,79.8,79.85,19909.0,72.7661,72.8116,72.7569,72.8025,19909.0
2016-10-07 15:25:00,79.85,79.86,79.83,79.85,66250.0,72.8025,72.8116,72.7843,72.8025,66250.0
2016-10-07 15:30:00,79.86,79.88,79.84,79.84,104052.0,72.8116,72.8299,72.7934,72.7934,104052.0
2016-10-07 15:35:00,79.85,79.86,79.81,79.81,208889.0,72.8025,72.8116,72.7661,72.7661,208889.0
2016-10-07 15:40:00,79.81,79.84,79.8,79.81,87140.0,72.7661,72.7934,72.7569,72.7661,87140.0
2016-10-07 15:45:00,79.81,79.82,79.79,79.8,170959.0,72.7661,72.7752,72.7478,72.7569,170959.0
2016-10-07 15:50:00,79.8,79.84,79.8,79.81,125478.0,72.7569,72.7934,72.7569,72.7661,125478.0
2016-10-07 15:55:00,79.8,79.84,79.73,79.74,839641.0,72.7569,72.7934,72.6931,72.7022,839641.0
2016-10-10 09:30:00,80.12,80.22,80.07,80.1,138788.0,73.0487,73.1399,73.0031,73.0305,138788.0
2016-10-10 09:35:00,80.12,80.15,80.05,80.09,96697.0,73.0487,73.076,72.9849,73.0213,96697.0
2016-10-10 09:40:00,80.09,80.17,80.09,80.14,80135.0,73.0213,73.0943,73.0213,73.0669,80135.0
2016-10-10 09:45:00,80.15,80.2,80.14,80.2,36127.0,73.076,73.1216,73.0669,73.1216,36127.0
2016-10-10 09:50:00,80.2,80.21,80.15,80.16,32977.0,73.1216,73.1308,73.076,73.0852,32977.0
2016-10-10 09:55:00,80.16,80.19,80.13,80.13,15820.0,73.0852,73.1125,73.0578,73.0578,15820.0
2016-10-10 10:00:00,80.14,80.16,80.1,80.11,22097.0,73.0669,73.0852,73.0305,73.0396,22097.0
2016-10-10 10:05:00,80.11,80.16,80.09,80.15,33967.0,73.0396,73.0852,73.0213,73.076,33967.0
2016-10-10 10:10:00,80.15,80.17,80.1,80.11,51489.0,73.076,73.0943,73.0305,73.0396,51489.0
2016-10-10 10:15:00,80.11,80.14,80.1,80.13,15827.0,73.0396,73.0669,73.0305,73.0578,15827.0
2016-10-10 10:20:00,80.12,80.14,80.09,80.11,29567.0,73.0487,73.0669,73.0213,73.0396,29567.0
2016-10-10 10:25:00,80.11,80.13,80.1,80.12,19715.0,73.0396,73.0578,73.0305,73.0487,19715.0
2016-10-10 10:30:00,80.12,80.15,80.12,80.12,13187.0,73.0487,73.076,73.0487,73.0487,13187.0
2016-10-10 10:35:00,80.13,80.14,80.1,80.13,19591.0,73.0578,73.0669,73.0305,73.0578,19591.0
2016-10-10 10:40:00,80.13,80.14,80.1,80.11,16682.0,73.0578,73.0669,73.0305,73.0396,16682.0
2016-10-10 10:45:00,80.12,80.12,80.09,80.11,12149.0,73.0487,73.0487,73.0213,73.0396,12149.0
2016-10-10 10:50:00,80.11,80.14,80.11,80.12,18217.0,73.0396,73.0669,73.0396,73.0487,18217.0
2016-10-10 10:55:00,80.13,80.16,80.12,80.15,9045.0,73.0578,73.0852,73.0487,73.076,9045.0
2016-10-10 11:00:00,80.15,80.16,80.09,80.09,18771.0,73.076,73.0852,73.0213,73.0213,18771.0
2016-10-10 11:05:00,80.09,80.13,80.08,80.13,13435.0,73.0213,73.0578,73.0122,73.0578,13435.0
2016-10-10 11:10:00,80.14,80.17,80.12,80.17,22327.0,73.0669,73.0943,73.0487,73.0943,22327.0
2016-10-10 11:15:00,80.17,80.18,80.14,80.15,19847.0,73.0943,73.1034,73.0669,73.076,19847.0
2016-10-10 11:20:00,80.14,80.15,80.12,80.14,30823.0,73.0669,73.076,73.0487,73.0669,30823.0
2016-10-10 11:25:00,80.15,80.16,80.11,80.13,30969.0,73.076,73.0852,73.0396,73.0578,30969.0
2016-10-10 11:30:00,80.14,80.15,80.1,80.12,70867.0,73.0669,73.076,73.0305,73.0487,70867.0
2016-10-10 11:35:00,80.11,80.12,80.09,80.09,12002.0,73.0396,73.0487,73.0213,73.0213,12002.0
2016-10-10 11:40:00,80.09,80.1,80.05,80.06,24329.0,73.0213,73.0305,72.9849,72.994,24329.0
2016-10-10 11:45:00,80.06,80.08,80.06,80.08,28717.0,72.994,73.0122,72.994,73.0122,28717.0
2016-10-10 11:50:00,80.09,80.09,80.07,80.09,11449.0,73.0213,73.0213,73.0031,73.0213,11449.0
2016-10-10 11:55:00,80.08,80.09,80.06,80.06,15000.0,73.0122,73.0213,72.994,72.994,15000.0
2016-10-10 12:00:00,80.06,80.07,80.0,80.01,16746.0,72.994,73.0031,72.9393,72.9484,16746.0
2016-10-10 12:05:00,80.01,80.03,79.99,79.99,10548.0,72.9484,72.9666,72.9302,72.9302,10548.0
2016-10-10 12:10:00,79.99,80.01,79.97,79.98,15024.0,72.9302,72.9484,72.9119,72.921,15024.0
2016-10-10 12:15:00,79.98,79.99,79.97,79.98,15478.0,72.921,72.9302,72.9119,72.921,15478.0
2016-10-10 12:20:00,79.97,79.98,79.95,79.96,22700.0,72.9119,72.921,72.8937,72.9028,22700.0
2016-10-10 12:25:00,79.96,79.99,79.93,79.97,44174.0,72.9028,72.9302,72.8755,72.9119,44174.0
2016-10-10 12:30:00,79.97,79.99,79.96,79.98,8383.0,72.9119,72.9302,72.9028,72.921,8383.0
2016-10-10 12:35:00,79.97,79.98,79.96,79.98,13400.0,72.9119,72.921,72.9028,72.921,13400.0
2016-10-10 12:40:00,79.97,79.99,79.97,79.98,5537.0,72.9119,72.9302,72.9119,72.921,5537.0
2016-10-10 12:45:00,79.99,80.02,79.98,80.02,20555.0,72.9302,72.9575,72.921,72.9575,20555.0
2016-10-10 12:50:00,80.01,80.01,79.99,80.0,7933.0,72.9484,72.9484,72.9302,72.9393,7933.0
2016-10-10 12:55:00,80.0,80.0,79.97,79.98,8699.0,72.9393,72.9393,72.9119,72.921,8699.0
2016-10-10 13:00:00,79.97,79.99,79.96,79.98,6881.0,72.9119,72.9302,72.9028,72.921,6881.0
2016-10-10 13:05:00,79.98,80.0,79.97,79.99,23142.0,72.921,72.9393,72.9119,72.9302,23142.0
2016-10-10 13:10:00,79.99,80.01,79.99,80.01,7914.0,72.9302,72.9484,72.9302,72.9484,7914.0
2016-10-10 13:15:00,80.0,80.01,79.98,79.98,10950.0,72.9393,72.9484,72.921,72.921,10950.0
2016-10-10 13:20:00,79.97,79.99,79.96,79.98,13826.0,72.9119,72.9302,72.9028,72.921,13826.0
2016-10-10 13:25:00,79.97,80.0,79.97,79.97,18329.0,72.9119,72.9393,72.9119,72.9119,18329.0
2016-10-10 13:30:00,79.98,80.02,79.97,79.99,15183.0,72.921,72.9575,72.9119,72.9302,15183.0
2016-10-10 13:35:00,79.98,79.99,79.94,79.96,18565.0,72.921,72.9302,72.8846,72.9028,18565.0
2016-10-10 13:40:00,79.95,79.98,79.94,79.97,22631.0,72.8937,72.921,72.8846,72.9119,22631.0
2016-10-10 13:45:00,79.97,79.99,79.96,79.98,6636.0,72.9119,72.9302,72.9028,72.921,6636.0
2016-10-10 13:50:00,79.98,79.98,79.95,79.96,7007.0,72.921,72.921,72.8937,72.9028,7007.0
2016-10-10 13:55:00,79.95,79.97,79.95,79.95,9362.0,72.8937,72.9119,72.8937,72.8937,9362.0
2016-10-10 14:00:00,79.96,79.97,79.95,79.96,11247.0,72.9028,72.9119,72.8937,72.9028,11247.0
2016-10-10 14:05:00,79.96,79.97,79.94,79.95,6861.0,72.9028,72.9119,72.8846,72.8937,6861.0
2016-10-10 14:10:00,79.95,79.95,79.91,79.91,22639.0,72.8937,72.8937,72.8572,72.8572,22639.0
2016-10-10 14:15:00,79.92,79.93,79.91,79.92,5591.0,72.8663,72.8755,72.8572,72.8663,5591.0
2016-10-10 14:20:00,79.93,79.94,79.92,79.93,12300.0,72.8755,72.8846,72.8663,72.8755,12300.0
2016-10-10 14:25:00,79.93,79.95,79.92,79.95,6095.0,72.8755,72.8937,72.8663,72.8937,6095.0
2016-10-10 14:30:00,79.94,79.96,79.93,79.96,7422.0,72.8846,72.9028,72.8755,72.9028,7422.0
2016-10-10 14:35:00,79.95,79.97,79.95,79.96,13181.0,72.8937,72.9119,72.8937,72.9028,13181.0
2016-10-10 14:40:00,79.96,79.96,79.93,79.94,11026.0,72.9028,72.9028,72.8755,72.8846,11026.0
2016-10-10 14:45:00,79.94,79.94,79.92,79.93,11812.0,72.8846,72.8846,72.8663,72.8755,11812.0
2016-10-10 14:50:00,79.93,79.94,79.92,79.94,12035.0,72.8755,72.8846,72.8663,72.8846,12035.0
2016-10-10 14:55:00,79.94,79.94,79.9,79.92,8635.0,72.8846,72.8846,72.8481,72.8663,8635.0
2016-10-10 15:00:00,79.92,79.94,79.92,79.94,8735.0,72.8663,72.8846,72.8663,72.8846,8735.0
2016-10-10 15:05:00,79.94,79.94,79.91,79.92,20400.0,72.8846,72.8846,72.8572,72.8663,20400.0
2016-10-10 15:10:00,79.93,79.93,79.88,79.88,38361.0,72.8755,72.8755,72.8299,72.8299,38361.0
2016-10-10 15:15:00,79.89,79.9,79.88,79.89,14484.0,72.839,72.8481,72.8299,72.839,14484.0
2016-10-10 15:20:00,79.9,79.9,79.88,79.89,20286.0,72.8481,72.8481,72.8299,72.839,20286.0
2016-10-10 15:25:00,79.9,79.91,79.88,79.9,37219.0,72.8481,72.8572,72.8299,72.8481,37219.0
2016-10-10 15:30:00,79.9,79.9,79.83,79.85,58633.0,72.8481,72.8481,72.7843,72.8025,58633.0
2016-10-10 15:35:00,79.84,79.87,79.84,79.85,23303.0,72.7934,72.8208,72.7934,72.8025,23303.0
2016-10-10 15:40:00,79.85,79.88,79.84,79.85,47179.0,72.8025,72.8299,72.7934,72.8025,47179.0
2016-10-10 15:45:00,79.84,79.87,79.83,79.83,119560.0,72.7934,72.8208,72.7843,72.7843,119560.0
2016-10-10 15:50:00,79.84,79.84,79.81,79.83,87131.0,72.7934,72.7934,72.7661,72.7843,87131.0
2016-10-10 15:55:00,79.83,79.86,79.81,79.84,298808.0,72.7843,72.8116,72.7661,72.7934,298808.0
2016-10-11 09:30:00,79.93,79.93,79.59,79.61,212903.0,72.8755,72.8755,72.5655,72.5837,212903.0
2016-10-11 09:35:00,79.6,79.66,79.53,79.56,204801.0,72.5746,72.6293,72.5108,72.5381,204801.0
2016-10-11 09:40:00,79.55,79.62,79.55,79.62,102274.0,72.529,72.5928,72.529,72.5928,102274.0
2016-10-11 09:45:00,79.62,79.63,79.54,79.57,128203.0,72.5928,72.6019,72.5199,72.5472,128203.0
2016-10-11 09:50:00,79.57,79.57,79.45,79.49,204906.0,72.5472,72.5472,72.4378,72.4743,204906.0
2016-10-11 09:55:00,79.48,79.51,79.45,79.49,126790.0,72.4652,72.4925,72.4378,72.4743,126790.0
2016-10-11 10:00:00,79.49,79.51,79.46,79.51,42540.0,72.4743,72.4925,72.4469,72.4925,42540.0
2016-10-11 10:05:00,79.51,79.52,79.46,79.49,171736.0,72.4925,72.5016,72.4469,72.4743,171736.0
2016-10-11 10:10:00,79.49,79.5,79.32,79.34,178502.0,72.4743,72.4834,72.3193,72.3375,178502.0
2016-10-11 10:15:00,79.34,79.36,79.29,79.3,43644.0,72.3375,72.3558,72.2919,72.3011,43644.0
2016-10-11 10:20:00,79.3,79.32,79.28,79.32,50409.0,72.3011,72.3193,72.2828,72.3193,50409.0
2016-10-11 10:25:00,79.32,79.33,79.24,79.28,37737.0,72.3193,72.3284,72.2464,72.2828,37737.0
2016-10-11 10:30:00,79.28,79.34,79.28,79.33,235934.0,72.2828,72.3375,72.2828,72.3284,235934.0
2016-10-11 10:35:00,79.32,79.35,79.3,79.3,64419.0,72.3193,72.3467,72.3011,72.3011,64419.0
2016-10-11 10:40:00,79.3,79.32,79.28,79.31,63459.0,72.3011,72.3193,72.2828,72.3102,63459.0
2016-10-11 10:45:00,79.3,79.33,79.25,79.33,151049.0,72.3011,72.3284,72.2555,72.3284,151049.0
2016-10-11 10:50:00,79.31,79.31,79.22,79.26,38067.0,72.3102,72.3102,72.2281,72.2646,38067.0
2016-10-11 10:55:00,79.26,79.27,79.19,79.2,163030.0,72.2646,72.2737,72.2008,72.2099,163030.0
2016-10-11 11:00:00,79.19,79.2,79.11,79.13,187890.0,72.2008,72.2099,72.1278,72.1461,187890.0
2016-10-11 11:05:00,79.14,79.16,79.11,79.14,83018.0,72.1552,72.1734,72.1278,72.1552,83018.0
2016-10-11 11:10:00,79.13,79.15,79.12,79.14,24572.0,72.1461,72.1643,72.137,72.1552,24572.0
2016-10-11 11:15:00,79.14,79.14,79.07,79.12,74290.0,72.1552,72.1552,72.0914,72.137,74290.0
2016-10-11 11:20:00,79.12,79.16,79.1,79.16,75200.0,72.137,72.1734,72.1187,72.1734,75200.0
2016-10-11 11:25:00,79.15,79.17,79.05,79.07,157396.0,72.1643,72.1825,72.0731,72.0914,157396.0
2016-10-11 11:30:00,79.07,79.18,79.06,79.18,30441.0,72.0914,72.1917,72.0822,72.1917,30441.0
2016-10-11 11:35:00,79.18,79.19,79.14,79.16,150784.0,72.1917,72.2008,72.1552,72.1734,150784.0
2016-10-11 11:40:00,79.16,79.2,79.14,79.2,40706.0,72.1734,72.2099,72.1552,72.2099,40706.0
2016-10-11 11:45:00,79.2,79.2,79.13,79.14,185806.0,72.2099,72.2099,72.1461,72.1552,185806.0
2016-10-11 11:50:00,79.14,79.15,79.09,79.15,60481.0,72.1552,72.1643,72.1096,72.1643,60481.0
2016-10-11 11:55:00,79.15,79.18,79.12,79.17,118288.0,72.1643,72.1917,72.137,72.1825,118288.0
2016-10-11 12:00:00,79.18,79.2,79.12,79.12,22467.0,72.1917,72.2099,72.137,72.137,22467.0
2016-10-11 12:05:00,79.12,79.13,79.09,79.11,30332.0,72.137,72.1461,72.1096,72.1278,30332.0
2016-10-11 12:10:00,79.11,79.14,79.1,79.12,12892.0,72.1278,72.1552,72.1187,72.137,12892.0
2016-10-11 12:15:00,79.13,79.2,79.1,79.2,37846.0,72.1461,72.2099,72.1187,72.2099,37846.0
2016-10-11 12:20:00,79.2,79.2,79.15,79.18,15658.0,72.2099,72.2099,72.1643,72.1917,15658.0
2016-10-11 12:25:00,79.18,79.21,79.18,79.19,11872.0,72.1917,72.219,72.1917,72.2008,11872.0
2016-10-11 12:30:00,79.2,79.2,79.16,79.17,14002.0,72.2099,72.2099,72.1734,72.1825,14002.0
2016-10-11 12:35:00,79.17,79.21,79.12,79.21,25421.0,72.1825,72.219,72.137,72.219,25421.0
2016-10-11 12:40:00,79.2,79.27,79.2,79.26,31340.0,72.2099,72.2737,72.2099,72.2646,31340.0
2016-10-11 12:45:00,79.27,79.32,79.26,79.28,18898.0,72.2737,72.3193,72.2646,72.2828,18898.0
2016-10-11 12:50:00,79.27,79.28,79.24,79.24,10433.0,72.2737,72.2828,72.2464,72.2464,10433.0
2016-10-11 12:55:00,79.24,79.27,79.22,79.24,27739.0,72.2464,72.2737,72.2281,72.2464,27739.0
2016-10-11 13:00:00,79.24,79.24,79.17,79.22,58590.0,72.2464,72.2464,72.1825,72.2281,58590.0
2016-10-11 13:05:00,79.22,79.22,79.16,79.18,44949.0,72.2281,72.2281,72.1734,72.1917,44949.0
2016-10-11 13:10:00,79.19,79.2,79.06,79.08,111667.0,72.2008,72.2099,72.0822,72.1005,111667.0
2016-10-11 13:15:00,79.08,79.09,79.02,79.06,43486.0,72.1005,72.1096,72.0458,72.0822,43486.0
2016-10-11 13:20:00,79.06,79.09,79.04,79.07,39119.0,72.0822,72.1096,72.064,72.0914,39119.0
2016-10-11 13:25:00,79.07,79.12,79.07,79.1,23896.0,72.0914,72.137,72.0914,72.1187,23896.0
2016-10-11 13:30:00,79.1,79.11,79.02,79.09,20528.0,72.1187,72.1278,72.0458,72.1096,20528.0
2016-10-11 13:35:00,79.1,79.1,79.02,79.03,53218.0,72.1187,72.1187,72.0458,72.0549,53218.0
2016-10-11 13:40:00,79.03,79.05,79.02,79.02,11005.0,72.0549,72.0731,72.0458,72.0458,11005.0
2016-10-11 13:45:00,79.01,79.02,78.91,78.93,102617.0,72.0367,72.0458,71.9455,71.9637,102617.0
2016-10-11 13:50:00,78.93,78.94,78.89,78.9,26704.0,71.9637,71.9728,71.9273,71.9364,26704.0
2016-10-11 13:55:00,78.9,78.9,78.83,78.88,49466.0,71.9364,71.9364,71.8725,71.9181,49466.0
2016-10-11 14:00:00,78.87,78.92,78.87,78.9,15764.0,71.909,71.9546,71.909,71.9364,15764.0
2016-10-11 14:05:00,78.9,78.92,78.83,78.92,42018.0,71.9364,71.9546,71.8725,71.9546,42018.0
2016-10-11 14:10:00,78.92,78.95,78.88,78.91,32141.0,71.9546,71.982,71.9181,71.9455,32141.0
2016-10-11 14:15:00,78.91,78.91,78.77,78.78,118718.0,71.9455,71.9455,71.8178,71.827,118718.0
2016-10-11 14:20:00,78.78,78.83,78.76,78.82,31079.0,71.827,71.8725,71.8087,71.8634,31079.0
2016-10-11 14:25:00,78.82,78.84,78.78,78.83,28769.0,71.8634,71.8817,71.827,71.8725,28769.0
2016-10-11 14:30:00,78.83,78.84,78.79,78.8,36252.0,71.8725,71.8817,71.8361,71.8452,36252.0
2016-10-11 14:35:00,78.8,78.85,78.8,78.84,45264.0,71.8452,71.8908,71.8452,71.8817,45264.0
2016-10-11 14:40:00,78.84,78.89,78.82,78.88,27611.0,71.8817,71.9273,71.8634,71.9181,27611.0
2016-10-11 14:45:00,78.88,78.95,78.88,78.93,34294.0,71.9181,71.982,71.9181,71.9637,34294.0
2016-10-11 14:50:00,78.93,78.93,78.86,78.89,21897.0,71.9637,71.9637,71.8999,71.9273,21897.0
2016-10-11 14:55:00,78.89,78.91,78.84,78.85,84350.0,71.9273,71.9455,71.8817,71.8908,84350.0
2016-10-11 15:00:00,78.84,78.87,78.83,78.83,31111.0,71.8817,71.909,71.8725,71.8725,31111.0
2016-10-11 15:05:00,78.83,78.83,78.74,78.78,29303.0,71.8725,71.8725,71.7905,71.827,29303.0
2016-10-11 15:10:00,78.78,78.81,78.76,78.79,37340.0,71.827,71.8543,71.8087,71.8361,37340.0
2016-10-11 15:15:00,78.79,78.85,78.76,78.84,85308.0,71.8361,71.8908,71.8087,71.8817,85308.0
2016-10-11 15:20:00,78.85,78.95,78.85,78.91,199047.0,71.8908,71.982,71.8908,71.9455,199047.0
2016-10-11 15:25:00,78.91,78.93,78.85,78.87,60477.0,71.9455,71.9637,71.8908,71.909,60477.0
2016-10-11 15:30:00,78.88,78.94,78.86,78.91,98230.0,71.9181,71.9728,71.8999,71.9455,98230.0
2016-10-11 15:35:00,78.91,78.93,78.86,78.92,99207.0,71.9455,71.9637,71.8999,71.9546,99207.0
2016-10-11 15:40:00,78.93,78.98,78.9,78.91,160327.0,71.9637,72.0093,71.9364,71.9455,160327.0
2016-10-11 15:45:00,78.9,78.97,78.89,78.95,203769.0,71.9364,72.0002,71.9273,71.982,203769.0
2016-10-11 15:50:00,78.95,78.96,78.9,78.93,150677.0,71.982,71.9911,71.9364,71.9637,150677.0
2016-10-11 15:55:00,78.93,78.95,78.86,78.93,673981.0,71.9637,71.982,71.8999,71.9637,673981.0
2016-10-12 09:30:00,78.98,79.08,78.88,78.97,167454.0,72.0093,72.1005,71.9181,72.0002,167454.0
2016-10-12 09:35:00,78.96,79.0,78.92,78.97,53960.0,71.9911,72.0275,71.9546,72.0002,53960.0
2016-10-12 09:40:00,78.95,78.98,78.9,78.98,79617.0,71.982,72.0093,71.9364,72.0093,79617.0
2016-10-12 09:45:00,78.98,79.08,78.95,79.06,79291.0,72.0093,72.1005,71.982,72.0822,79291.0
2016-10-12 09:50:00,79.06,79.18,79.04,79.17,67564.0,72.0822,72.1917,72.064,72.1825,67564.0
2016-10-12 09:55:00,79.18,79.26,79.17,79.26,367830.0,72.1917,72.2646,72.1825,72.2646,367830.0
2016-10-12 10:00:00,79.26,79.28,79.22,79.25,59344.0,72.2646,72.2828,72.2281,72.2555,59344.0
2016-10-12 10:05:00,79.23,79.28,79.17,79.2,31589.0,72.2372,72.2828,72.1825,72.2099,31589.0
2016-10-12 10:10:00,79.2,79.23,79.15,79.19,54436.0,72.2099,72.2372,72.1643,72.2008,54436.0
2016-10-12 10:15:00,79.2,79.27,79.19,79.22,41883.0,72.2099,72.2737,72.2008,72.2281,41883.0
2016-10-12 10:20:00,79.21,79.26,79.21,79.24,21797.0,72.219,72.2646,72.219,72.2464,21797.0
2016-10-12 10:25:00,79.25,79.36,79.23,79.32,58493.0,72.2555,72.3558,72.2372,72.3193,58493.0
2016-10-12 10:30:00,79.32,79.35,79.31,79.33,32940.0,72.3193,72.3467,72.3102,72.3284,32940.0
2016-10-12 10:35:00,79.33,79.33,79.24,79.29,20752.0,72.3284,72.3284,72.2464,72.2919,20752.0
2016-10-12 10:40:00,79.28,79.32,79.26,79.31,14943.0,72.2828,72.3193,72.2646,72.3102,14943.0
2016-10-12 10:45:00,79.31,79.34,79.22,79.23,37373.0,72.3102,72.3375,72.2281,72.2372,37373.0
2016-10-12 10:50:00,79.25,79.25,79.17,79.18,32950.0,72.2555,72.2555,72.1825,72.1917,32950.0
2016-10-12 10:55:00,79.18,79.23,79.18,79.21,22198.0,72.1917,72.2372,72.1917,72.219,22198.0
2016-10-12 11:00:00,79.21,79.26,79.2,79.25,44665.0,72.219,72.2646,72.2099,72.2555,44665.0
2016-10-12 11:05:00,79.25,79.3,79.25,79.29,19227.0,72.2555,72.3011,72.2555,72.2919,19227.0
2016-10-12 11:10:00,79.29,79.34,79.29,79.3,14375.0,72.2919,72.3375,72.2919,72.3011,14375.0
2016-10-12 11:15:00,79.3,79.3,79.25,79.25,12821.0,72.3011,72.3011,72.2555,72.2555,12821.0
2016-10-12 11:20:00,79.24,79.26,79.21,79.26,10229.0,72.2464,72.2646,72.219,72.2646,10229.0
2016-10-12 11:25:00,79.26,79.29,79.24,79.29,18373.0,72.2646,72.2919,72.2464,72.2919,18373.0
2016-10-12 11:30:00,79.28,79.39,79.28,79.36,31914.0,72.2828,72.3831,72.2828,72.3558,31914.0
2016-10-12 11:35:00,79.36,79.38,79.33,79.33,22721.0,72.3558,72.374,72.3284,72.3284,22721.0
2016-10-12 11:40:00,79.33,79.34,79.28,79.28,22191.0,72.3284,72.3375,72.2828,72.2828,22191.0
2016-10-12 11:45:00,79.29,79.3,79.27,79.29,31402.0,72.2919,72.3011,72.2737,72.2919,31402.0
2016-10-12 11:50:00,79.29,79.3,79.27,79.28,31302.0,72.2919,72.3011,72.2737,72.2828,31302.0
2016-10-12 11:55:00,79.29,79.31,79.27,79.28,23246.0,72.2919,72.3102,72.2737,72.2828,23246.0
2016-10-12 12:00:00,79.29,79.32,79.28,79.32,27806.0,72.2919,72.3193,72.2828,72.3193,27806.0
2016-10-12 12:05:00,79.32,79.34,79.28,79.32,17119.0,72.3193,72.3375,72.2828,72.3193,17119.0
2016-10-12 12:10:00,79.33,79.37,79.32,79.37,39677.0,72.3284,72.3649,72.3193,72.3649,39677.0
2016-10-12 12:15:00,79.36,79.36,79.34,79.34,10827.0,72.3558,72.3558,72.3375,72.3375,10827.0
2016-10-12 12:20:00,79.35,79.41,79.34,79.4,122675.0,72.3467,72.4014,72.3375,72.3922,122675.0
2016-10-12 12:25:00,79.41,79.41,79.38,79.38,57427.0,72.4014,72.4014,72.374,72.374,57427.0
2016-10-12 12:30:00,79.38,79.41,79.37,79.41,52215.0,72.374,72.4014,72.3649,72.4014,52215.0
2016-10-12 12:35:00,79.42,79.45,79.41,79.43,73719.0,72.4105,72.4378,72.4014,72.4196,73719.0
2016-10-12 12:40:00,79.44,79.46,79.42,79.44,14512.0,72.4287,72.4469,72.4105,72.4287,14512.0
2016-10-12 12:45:00,79.45,79.47,79.43,79.43,12124.0,72.4378,72.4561,72.4196,72.4196,12124.0
2016-10-12 12:50:00,79.43,79.46,79.42,79.44,19214.0,72.4196,72.4469,72.4105,72.4287,19214.0
2016-10-12 12:55:00,79.44,79.44,79.41,79.42,22981.0,72.4287,72.4287,72.4014,72.4105,22981.0
2016-10-12 13:00:00,79.43,79.44,79.4,79.4,29624.0,72.4196,72.4287,72.3922,72.3922,29624.0
2016-10-12 13:05:00,79.4,79.44,79.4,79.42,17609.0,72.3922,72.4287,72.3922,72.4105,17609.0
2016-10-12 13:10:00,79.42,79.43,79.36,79.41,19205.0,72.4105,72.4196,72.3558,72.4014,19205.0
2016-10-12 13:15:00,79.4,79.43,79.4,79.42,25837.0,72.3922,72.4196,72.3922,72.4105,25837.0
2016-10-12 13:20:00,79.42,79.42,79.38,79.4,20671.0,72.4105,72.4105,72.374,72.3922,20671.0
2016-10-12 13:25:00,79.4,79.42,79.39,79.42,11636.0,72.3922,72.4105,72.3831,72.4105,11636.0
2016-10-12 13:30:00,79.42,79.43,79.41,79.43,12225.0,72.4105,72.4196,72.4014,72.4196,12225.0
2016-10-12 13:35:00,79.42,79.43,79.39,79.4,15009.0,72.4105,72.4196,72.3831,72.3922,15009.0
2016-10-12 13:40:00,79.4,79.43,79.4,79.41,23188.0,72.3922,72.4196,72.3922,72.4014,23188.0
2016-10-12 13:45:00,79.41,79.42,79.38,79.39,9123.0,72.4014,72.4105,72.374,72.3831,9123.0
2016-10-12 13:50:00,79.38,79.41,79.38,79.41,15538.0,72.374,72.4014,72.374,72.4014,15538.0
2016-10-12 13:55:00,79.41,79.46,79.4,79.45,23025.0,72.4014,72.4469,72.3922,72.4378,23025.0
2016-10-12 14:00:00,79.45,79.52,79.36,79.39,119921.0,72.4378,72.5016,72.3558,72.3831,119921.0
2016-10-12 14:05:00,79.39,79.44,79.34,79.44,90406.0,72.3831,72.4287,72.3375,72.4287,90406.0
2016-10-12 14:10:00,79.45,79.52,79.44,79.51,44142.0,72.4378,72.5016,72.4287,72.4925,44142.0
2016-10-12 14:15:00,79.52,79.57,79.5,79.5,30786.0,72.5016,72.5472,72.4834,72.4834,30786.0
2016-10-12 14:20:00,79.5,79.54,79.48,79.5,17341.0,72.4834,72.5199,72.4652,72.4834,17341.0
2016-10-12 14:25:00,79.51,79.51,79.38,79.41,20618.0,72.4925,72.4925,72.374,72.4014,20618.0
2016-10-12 14:30:00,79.4,79.45,79.39,79.44,14876.0,72.3922,72.4378,72.3831,72.4287,14876.0
2016-10-12 14:35:00,79.43,79.45,79.42,79.44,11734.0,72.4196,72.4378,72.4105,72.4287,11734.0
2016-10-12 14:40:00,79.44,79.45,79.4,79.4,16314.0,72.4287,72.4378,72.3922,72.3922,16314.0
2016-10-12 14:45:00,79.4,79.4,79.37,79.39,32725.0,72.3922,72.3922,72.3649,72.3831,32725.0
2016-10-12 14:50:00,79.4,79.43,79.39,79.4,34983.0,72.3922,72.4196,72.3831,72.3922,34983.0
2016-10-12 14:55:00,79.41,79.42,79.35,79.36,17081.0,72.4014,72.4105,72.3467,72.3558,17081.0
2016-10-12 15:00:00,79.36,79.37,79.32,79.35,83421.0,72.3558,72.3649,72.3193,72.3467,83421.0
2016-10-12 15:05:00,79.34,79.4,79.32,79.37,21448.0,72.3375,72.3922,72.3193,72.3649,21448.0
2016-10-12 15:10:00,79.37,79.39,79.35,79.36,18155.0,72.3649,72.3831,72.3467,72.3558,18155.0
2016-10-12 15:15:00,79.36,79.36,79.32,79.35,22718.0,72.3558,72.3558,72.3193,72.3467,22718.0
2016-10-12 15:20:00,79.36,79.37,79.33,79.33,18503.0,72.3558,72.3649,72.3284,72.3284,18503.0
2016-10-12 15:25:00,79.33,79.33,79.28,79.28,73219.0,72.3284,72.3284,72.2828,72.2828,73219.0
2016-10-12 15:30:00,79.28,79.28,79.2,79.21,96223.0,72.2828,72.2828,72.2099,72.219,96223.0
2016-10-12 15:35:00,79.21,79.3,79.21,79.29,101689.0,72.219,72.3011,72.219,72.2919,101689.0
2016-10-12 15:40:00,79.29,79.33,79.27,79.29,66102.0,72.2919,72.3284,72.2737,72.2919,66102.0
2016-10-12 15:45:00,79.29,79.31,79.27,79.3,66648.0,72.2919,72.3102,72.2737,72.3011,66648.0
2016-10-12 15:50:00,79.29,79.31,79.25,79.26,94949.0,72.2919,72.3102,72.2555,72.2646,94949.0
2016-10-12 15:55:00,79.26,79.29,79.22,79.25,274393.0,72.2646,72.2919,72.2281,72.2555,274393.0
2016-10-13 09:30:00,78.71,78.84,78.68,78.77,124424.0,71.7631,71.8817,71.7358,71.8178,124424.0
2016-10-13 09:35:00,78.76,78.77,78.58,78.59,143363.0,71.8087,71.8178,71.6446,71.6537,143363.0
2016-10-13 09:40:00,78.58,78.58,78.49,78.58,90301.0,71.6446,71.6446,71.5626,71.6446,90301.0
2016-10-13 09:45:00,78.58,78.58,78.45,78.5,59454.0,71.6446,71.6446,71.5261,71.5717,59454.0
2016-10-13 09:50:00,78.5,78.51,78.32,78.33,105347.0,71.5717,71.5808,71.4076,71.4167,105347.0
2016-10-13 09:55:00,78.32,78.33,78.25,78.32,140369.0,71.4076,71.4167,71.3437,71.4076,140369.0
2016-10-13 10:00:00,78.32,78.32,78.2,78.25,48725.0,71.4076,71.4076,71.2982,71.3437,48725.0
2016-10-13 10:05:00,78.25,78.29,78.23,78.26,32112.0,71.3437,71.3802,71.3255,71.3529,32112.0
2016-10-13 10:10:00,78.26,78.26,78.19,78.26,22732.0,71.3529,71.3529,71.289,71.3529,22732.0
2016-10-13 10:15:00,78.25,78.33,78.25,78.3,39773.0,71.3437,71.4167,71.3437,71.3893,39773.0
2016-10-13 10:20:00,78.3,78.38,78.3,78.36,29710.0,71.3893,71.4623,71.3893,71.444,29710.0
2016-10-13 10:25:00,78.36,78.37,78.28,78.29,101988.0,71.444,71.4531,71.3711,71.3802,101988.0
2016-10-13 10:30:00,78.29,78.43,78.22,78.43,82269.0,71.3802,71.5079,71.3164,71.5079,82269.0
2016-10-13 10:35:00,78.42,78.54,78.41,78.46,48272.0,71.4987,71.6081,71.4896,71.5352,48272.0
2016-10-13 10:40:00,78.47,78.52,78.44,78.45,25368.0,71.5443,71.5899,71.517,71.5261,25368.0
2016-10-13 10:45:00,78.45,78.45,78.28,78.3,68573.0,71.5261,71.5261,71.3711,71.3893,68573.0
2016-10-13 10:50:00,78.3,78.37,78.3,78.31,84761.0,71.3893,71.4531,71.3893,71.3984,84761.0
2016-10-13 10:55:00,78.32,78.36,78.28,78.36,42106.0,71.4076,71.444,71.3711,71.444,42106.0
2016-10-13 11:00:00,78.36,78.37,78.25,78.27,33548.0,71.444,71.4531,71.3437,71.362,33548.0
2016-10-13 11:05:00,78.27,78.38,78.26,78.36,25424.0,71.362,71.4623,71.3529,71.444,25424.0
2016-10-13 11:10:00,78.36,78.41,78.34,78.39,26532.0,71.444,71.4896,71.4258,71.4714,26532.0
2016-10-13 11:15:00,78.39,78.51,78.38,78.51,61677.0,71.4714,71.5808,71.4623,71.5808,61677.0
2016-10-13 11:20:00,78.53,78.56,78.49,78.56,25560.0,71.599,71.6264,71.5626,71.6264,25560.0
2016-10-13 11:25:00,78.56,78.61,78.56,78.61,10962.0,71.6264,71.672,71.6264,71.672,10962.0
2016-10-13 11:30:00,78.61,78.7,78.61,78.69,24480.0,71.672,71.754,71.672,71.7449,24480.0
2016-10-13 11:35:00,78.68,78.68,78.61,78.62,57909.0,71.7358,71.7358,71.672,71.6811,57909.0
2016-10-13 11:40:00,78.62,78.67,78.61,78.66,58530.0,71.6811,71.7267,71.672,71.7176,58530.0
2016-10-13 11:45:00,78.67,78.68,78.61,78.65,66117.0,71.7267,71.7358,71.672,71.7084,66117.0
2016-10-13 11:50:00,78.64,78.69,78.63,78.65,37607.0,71.6993,71.7449,71.6902,71.7084,37607.0
2016-10-13 11:55:00,78.65,78.68,78.63,78.68,13448.0,71.7084,71.7358,71.6902,71.7358,13448.0
2016-10-13 12:00:00,78.68,78.68,78.6,78.63,19457.0,71.7358,71.7358,71.6628,71.6902,19457.0
2016-10-13 12:05:00,78.63,78.67,78.62,78.66,10321.0,71.6902,71.7267,71.6811,71.7176,10321.0
2016-10-13 12:10:00,78.66,78.7,78.65,78.69,19463.0,71.7176,71.754,71.7084,71.7449,19463.0
2016-10-13 12:15:00,78.69,78.71,78.64,78.65,12826.0,71.7449,71.7631,71.6993,71.7084,12826.0
2016-10-13 12:20:00,78.65,78.66,78.62,78.64,7593.0,71.7084,71.7176,71.6811,71.6993,7593.0
2016-10-13 12:25:00,78.64,78.66,78.61,78.64,6308.0,71.6993,71.7176,71.672,71.6993,6308.0
2016-10-13 12:30:00,78.62,78.67,78.61,78.65,10409.0,71.6811,71.7267,71.672,71.7084,10409.0
2016-10-13 12:35:00,78.66,78.86,78.66,78.85,59112.0,71.7176,71.8999,71.7176,71.8908,59112.0
2016-10-13 12:40:00,78.84,78.87,78.82,78.82,76973.0,71.8817,71.909,71.8634,71.8634,76973.0
2016-10-13 12:45:00,78.83,78.84,78.81,78.83,67826.0,71.8725,71.8817,71.8543,71.8725,67826.0
2016-10-13 12:50:00,78.84,78.84,78.81,78.82,71760.0,71.8817,71.8817,71.8543,71.8634,71760.0
2016-10-13 12:55:00,78.83,78.85,78.81,78.83,26085.0,71.8725,71.8908,71.8543,71.8725,26085.0
2016-10-13 13:00:00,78.82,78.84,78.81,78.83,12917.0,71.8634,71.8817,71.8543,71.8725,12917.0
2016-10-13 13:05:00,78.84,78.84,78.81,78.83,13566.0,71.8817,71.8817,71.8543,71.8725,13566.0
2016-10-13 13:10:00,78.82,78.83,78.74,78.75,18424.0,71.8634,71.8725,71.7905,71.7996,18424.0
2016-10-13 13:15:00,78.76,78.79,78.75,78.79,17046.0,71.8087,71.8361,71.7996,71.8361,17046.0
2016-10-13 13:20:00,78.78,78.83,78.78,78.81,10890.0,71.827,71.8725,71.827,71.8543,10890.0
2016-10-13 13:25:00,78.81,78.83,78.8,78.82,6511.0,71.8543,71.8725,71.8452,71.8634,6511.0
2016-10-13 13:30:00,78.82,78.84,78.78,78.8,21477.0,71.8634,71.8817,71.827,71.8452,21477.0
2016-10-13 13:35:00,78.8,78.82,78.76,78.8,27948.0,71.8452,71.8634,71.8087,71.8452,27948.0
2016-10-13 13:40:00,78.8,78.86,78.79,78.83,16489.0,71.8452,71.8999,71.8361,71.8725,16489.0
2016-10-13 13:45:00,78.84,78.85,78.8,78.81,7173.0,71.8817,71.8908,71.8452,71.8543,7173.0
2016-10-13 13:50:00,78.81,78.93,78.81,78.91,29493.0,71.8543,71.9637,71.8543,71.9455,29493.0
2016-10-13 13:55:00,78.92,78.99,78.92,78.97,40659.0,71.9546,72.0184,71.9546,72.0002,40659.0
2016-10-13 14:00:00,78.98,79.06,78.96,79.04,31670.0,72.0093,72.0822,71.9911,72.064,31670.0
2016-10-13 14:05:00,79.05,79.05,78.98,79.0,15983.0,72.0731,72.0731,72.0093,72.0275,15983.0
2016-10-13 14:10:00,79.0,79.0,78.95,78.97,39219.0,72.0275,72.0275,71.982,72.0002,39219.0
2016-10-13 14:15:00,78.97,78.99,78.95,78.97,23098.0,72.0002,72.0184,71.982,72.0002,23098.0
2016-10-13 14:20:00,78.97,79.03,78.96,79.02,22008.0,72.0002,72.0549,71.9911,72.0458,22008.0
2016-10-13 14:25:00,79.02,79.06,79.01,79.03,13974.0,72.0458,72.0822,72.0367,72.0549,13974.0
2016-10-13 14:30:00,79.03,79.08,79.03,79.05,12786.0,72.0549,72.1005,72.0549,72.0731,12786.0
2016-10-13 14:35:00,79.05,79.06,78.99,79.03,39717.0,72.0731,72.0822,72.0184,72.0549,39717.0
2016-10-13 14:40:00,79.03,79.07,79.01,79.04,14923.0,72.0549,72.0914,72.0367,72.064,14923.0
2016-10-13 14:45:00,79.05,79.08,79.03,79.07,146861.0,72.0731,72.1005,72.0549,72.0914,146861.0
2016-10-13 14:50:00,79.08,79.14,79.05,79.14,14055.0,72.1005,72.1552,72.0731,72.1552,14055.0
2016-10-13 14:55:00,79.15,79.18,79.13,79.14,42486.0,72.1643,72.1917,72.1461,72.1552,42486.0
2016-10-13 15:00:00,79.14,79.15,79.1,79.13,130965.0,72.1552,72.1643,72.1187,72.1461,130965.0
2016-10-13 15:05:00,79.12,79.16,79.11,79.16,13834.0,72.137,72.1734,72.1278,72.1734,13834.0
2016-10-13 15:10:00,79.16,79.19,79.15,79.15,15666.0,72.1734,72.2008,72.1643,72.1643,15666.0
2016-10-13 15:15:00,79.15,79.16,79.1,79.11,33599.0,72.1643,72.1734,72.1187,72.1278,33599.0
2016-10-13 15:20:00,79.11,79.13,79.09,79.13,14923.0,72.1278,72.1461,72.1096,72.1461,14923.0
2016-10-13 15:25:00,79.13,79.13,79.03,79.05,24240.0,72.1461,72.1461,72.0549,72.0731,24240.0
2016-10-13 15:30:00,79.05,79.07,79.03,79.07,47115.0,72.0731,72.0914,72.0549,72.0914,47115.0
2016-10-13 15:35:00,79.06,79.1,79.04,79.06,68206.0,72.0822,72.1187,72.064,72.0822,68206.0
2016-10-13 15:40:00,79.06,79.07,79.02,79.03,75269.0,72.0822,72.0914,72.0458,72.0549,75269.0
2016-10-13 15:45:00,79.02,79.06,78.99,78.99,47595.0,72.0458,72.0822,72.0184,72.0184,47595.0
2016-10-13 15:50:00,78.99,79.0,78.94,78.97,237772.0,72.0184,72.0275,71.9728,72.0002,237772.0
2016-10-13 15:55:00,78.96,78.99,78.89,78.99,310082.0,71.9911,72.0184,71.9273,72.0184,310082.0
2016-10-14 09:30:00,79.23,79.42,79.22,79.3,153510.0,72.2372,72.4105,72.2281,72.3011,153510.0
2016-10-14 09:35:00,79.29,79.33,79.21,79.23,59629.0,72.2919,72.3284,72.219,72.2372,59629.0
2016-10-14 09:40:00,79.23,79.34,79.21,79.33,47637.0,72.2372,72.3375,72.219,72.3284,47637.0
2016-10-14 09:45:00,79.34,79.46,79.34,79.45,56241.0,72.3375,72.4469,72.3375,72.4378,56241.0
2016-10-14 09:50:00,79.46,79.47,79.43,79.46,51897.0,72.4469,72.4561,72.4196,72.4469,51897.0
2016-10-14 09:55:00,79.47,79.49,79.41,79.41,56900.0,72.4561,72.4743,72.4014,72.4014,56900.0
2016-10-14 10:00:00,79.41,79.41,79.31,79.35,35752.0,72.4014,72.4014,72.3102,72.3467,35752.0
2016-10-14 10:05:00,79.36,79.41,79.32,79.35,17805.0,72.3558,72.4014,72.3193,72.3467,17805.0
2016-10-14 10:10:00,79.35,79.47,79.35,79.43,30961.0,72.3467,72.4561,72.3467,72.4196,30961.0
2016-10-14 10:15:00,79.43,79.49,79.43,79.46,21360.0,72.4196,72.4743,72.4196,72.4469,21360.0
2016-10-14 10:20:00,79.45,79.49,79.37,79.39,17356.0,72.4378,72.4743,72.3649,72.3831,17356.0
2016-10-14 10:25:00,79.4,79.4,79.31,79.32,33677.0,72.3922,72.3922,72.3102,72.3193,33677.0
2016-10-14 10:30:00,79.34,79.39,79.32,79.33,23134.0,72.3375,72.3831,72.3193,72.3284,23134.0
2016-10-14 10:35:00,79.34,79.4,79.33,79.37,11171.0,72.3375,72.3922,72.3284,72.3649,11171.0
2016-10-14 10:40:00,79.38,79.43,79.37,79.43,10529.0,72.374,72.4196,72.3649,72.4196,10529.0
2016-10-14 10:45:00,79.43,79.46,79.39,79.39,27408.0,72.4196,72.4469,72.3831,72.3831,27408.0
2016-10-14 10:50:00,79.39,79.4,79.36,79.39,52193.0,72.3831,72.3922,72.3558,72.3831,52193.0
2016-10-14 10:55:00,79.39,79.44,79.38,79.39,18912.0,72.3831,72.4287,72.374,72.3831,18912.0
2016-10-14 11:00:00,79.39,79.4,79.28,79.29,50197.0,72.3831,72.3922,72.2828,72.2919,50197.0
2016-10-14 11:05:00,79.29,79.31,79.25,79.28,17114.0,72.2919,72.3102,72.2555,72.2828,17114.0
2016-10-14 11:10:00,79.28,79.29,79.2,79.2,17500.0,72.2828,72.2919,72.2099,72.2099,17500.0
2016-10-14 11:15:00,79.2,79.28,79.19,79.28,27904.0,72.2099,72.2828,72.2008,72.2828,27904.0
2016-10-14 11:20:00,79.27,79.3,79.24,79.28,28695.0,72.2737,72.3011,72.2464,72.2828,28695.0
2016-10-14 11:25:00,79.27,79.28,79.18,79.18,18343.0,72.2737,72.2828,72.1917,72.1917,18343.0
2016-10-14 11:30:00,79.18,79.18,79.09,79.15,39219.0,72.1917,72.1917,72.1096,72.1643,39219.0
2016-10-14 11:35:00,79.15,79.17,79.14,79.17,18372.0,72.1643,72.1825,72.1552,72.1825,18372.0
2016-10-14 11:40:00,79.16,79.18,79.13,79.15,44000.0,72.1734,72.1917,72.1461,72.1643,44000.0
2016-10-14 11:45:00,79.14,79.15,79.06,79.09,33547.0,72.1552,72.1643,72.0822,72.1096,33547.0
2016-10-14 11:50:00,79.09,79.13,79.08,79.08,37789.0,72.1096,72.1461,72.1005,72.1005,37789.0
2016-10-14 11:55:00,79.08,79.12,79.03,79.05,48131.0,72.1005,72.137,72.0549,72.0731,48131.0
2016-10-14 12:00:00,79.05,79.1,79.03,79.09,20695.0,72.0731,72.1187,72.0549,72.1096,20695.0
2016-10-14 12:05:00,79.08,79.08,79.02,79.03,19439.0,72.1005,72.1005,72.0458,72.0549,19439.0
2016-10-14 12:10:00,79.03,79.03,78.97,79.0,18205.0,72.0549,72.0549,72.0002,72.0275,18205.0
2016-10-14 12:15:00,78.99,79.01,78.92,78.94,89677.0,72.0184,72.0367,71.9546,71.9728,89677.0
2016-10-14 12:20:00,78.95,79.0,78.94,78.97,16389.0,71.982,72.0275,71.9728,72.0002,16389.0
2016-10-14 12:25:00,78.98,79.02,78.96,79.02,13288.0,72.0093,72.0458,71.9911,72.0458,13288.0
2016-10-14 12:30:00,79.03,79.07,79.03,79.04,15557.0,72.0549,72.0914,72.0549,72.064,15557.0
2016-10-14 12:35:00,79.04,79.06,79.02,79.05,16560.0,72.064,72.0822,72.0458,72.0731,16560.0
2016-10-14 12:40:00,79.04,79.1,79.04,79.06,33506.0,72.064,72.1187,72.064,72.0822,33506.0
2016-10-14 12:45:00,79.06,79.06,79.03,79.05,31367.0,72.0822,72.0822,72.0549,72.0731,31367.0
2016-10-14 12:50:00,79.06,79.07,79.03,79.06,44840.0,72.0822,72.0914,72.0549,72.0822,44840.0
2016-10-14 12:55:00,79.07,79.08,79.05,79.07,23330.0,72.0914,72.1005,72.0731,72.0914,23330.0
2016-10-14 13:00:00,79.06,79.06,78.99,78.99,29392.0,72.0822,72.0822,72.0184,72.0184,29392.0
2016-10-14 13:05:00,78.99,79.13,78.99,79.12,42834.0,72.0184,72.1461,72.0184,72.137,42834.0
2016-10-14 13:10:00,79.12,79.12,79.07,79.08,37777.0,72.137,72.137,72.0914,72.1005,37777.0
2016-10-14 13:15:00,79.08,79.12,79.08,79.11,19958.0,72.1005,72.137,72.1005,72.1278,19958.0
2016-10-14 13:20:00,79.11,79.17,79.09,79.13,54829.0,72.1278,72.1825,72.1096,72.1461,54829.0
2016-10-14 13:25:00,79.13,79.13,79.1,79.1,16534.0,72.1461,72.1461,72.1187,72.1187,16534.0
2016-10-14 13:30:00,79.11,79.24,79.08,79.19,70774.0,72.1278,72.2464,72.1005,72.2008,70774.0
2016-10-14 13:35:00,79.19,79.19,79.11,79.15,37394.0,72.2008,72.2008,72.1278,72.1643,37394.0
2016-10-14 13:40:00,79.15,79.15,79.08,79.08,262901.0,72.1643,72.1643,72.1005,72.1005,262901.0
2016-10-14 13:45:00,79.09,79.12,79.04,79.08,79167.0,72.1096,72.137,72.064,72.1005,79167.0
2016-10-14 13:50:00,79.07,79.08,79.0,79.04,64620.0,72.0914,72.1005,72.0275,72.064,64620.0
2016-10-14 13:55:00,79.04,79.08,79.04,79.04,57980.0,72.064,72.1005,72.064,72.064,57980.0
2016-10-14 14:00:00,79.03,79.04,78.98,79.01,20796.0,72.0549,72.064,72.0093,72.0367,20796.0
2016-10-14 14:05:00,79.01,79.02,78.96,78.96,40416.0,72.0367,72.0458,71.9911,71.9911,40416.0
2016-10-14 14:10:00,78.96,78.97,78.93,78.95,34776.0,71.9911,72.0002,71.9637,71.982,34776.0
2016-10-14 14:15:00,78.95,78.99,78.93,78.99,17733.0,71.982,72.0184,71.9637,72.0184,17733.0
2016-10-14 14:20:00,78.99,79.06,78.99,79.05,31401.0,72.0184,72.0822,72.0184,72.0731,31401.0
2016-10-14 14:25:00,79.04,79.1,79.02,79.1,48723.0,72.064,72.1187,72.0458,72.1187,48723.0
2016-10-14 14:30:00,79.1,79.1,79.03,79.04,12412.0,72.1187,72.1187,72.0549,72.064,12412.0
2016-10-14 14:35:00,79.04,79.08,79.01,79.04,18317.0,72.064,72.1005,72.0367,72.064,18317.0
2016-10-14 14:40:00,79.04,79.06,79.02,79.03,12474.0,72.064,72.0822,72.0458,72.0549,12474.0
2016-10-14 14:45:00,79.03,79.03,78.98,78.99,17040.0,72.0549,72.0549,72.0093,72.0184,17040.0
2016-10-14 14:50:00,78.99,79.0,78.95,78.95,31898.0,72.0184,72.0275,71.982,71.982,31898.0
2016-10-14 14:55:00,78.95,78.96,78.88,78.91,29188.0,71.982,71.9911,71.9181,71.9455,29188.0
2016-10-14 15:00:00,78.91,78.95,78.91,78.92,20135.0,71.9455,71.982,71.9455,71.9546,20135.0
2016-10-14 15:05:00,78.92,78.99,78.91,78.99,17177.0,71.9546,72.0184,71.9455,72.0184,17177.0
2016-10-14 15:10:00,78.98,79.0,78.96,78.97,56585.0,72.0093,72.0275,71.9911,72.0002,56585.0
2016-10-14 15:15:00,78.97,78.99,78.93,78.94,37295.0,72.0002,72.0184,71.9637,71.9728,37295.0
2016-10-14 15:20:00,78.94,78.96,78.92,78.95,30524.0,71.9728,71.9911,71.9546,71.982,30524.0
2016-10-14 15:25:00,78.96,78.98,78.94,78.95,21169.0,71.9911,72.0093,71.9728,71.982,21169.0
2016-10-14 15:30:00,78.96,79.02,78.95,79.0,24715.0,71.9911,72.0458,71.982,72.0275,24715.0
2016-10-14 15:35:00,79.0,79.05,78.98,79.05,62296.0,72.0275,72.0731,72.0093,72.0731,62296.0
2016-10-14 15:40:00,79.05,79.07,79.02,79.02,86498.0,72.0731,72.0914,72.0458,72.0458,86498.0
2016-10-14 15:45:00,79.02,79.03,78.99,79.01,86709.0,72.0458,72.0549,72.0184,72.0367,86709.0
2016-10-14 15:50:00,79.0,79.02,78.94,78.95,112831.0,72.0275,72.0458,71.9728,71.982,112831.0
2016-10-14 15:55:00,78.95,78.97,78.85,78.87,238762.0,71.982,72.0002,71.8908,71.909,238762.0
2016-10-17 09:30:00,78.86,78.87,78.73,78.8,146360.0,71.8999,71.909,71.7814,71.8452,146360.0
2016-10-17 09:35:00,78.81,78.82,78.59,78.61,141324.0,71.8543,71.8634,71.6537,71.672,141324.0
2016-10-17 09:40:00,78.61,78.65,78.59,78.59,34267.0,71.672,71.7084,71.6537,71.6537,34267.0
2016-10-17 09:45:00,78.6,78.68,78.6,78.67,23663.0,71.6628,71.7358,71.6628,71.7267,23663.0
2016-10-17 09:50:00,78.68,78.75,78.61,78.61,90216.0,71.7358,71.7996,71.672,71.672,90216.0
2016-10-17 09:55:00,78.61,78.63,78.58,78.6,65129.0,71.672,71.6902,71.6446,71.6628,65129.0
2016-10-17 10:00:00,78.61,78.68,78.61,78.68,51921.0,71.672,71.7358,71.672,71.7358,51921.0
2016-10-17 10:05:00,78.67,78.68,78.58,78.66,53983.0,71.7267,71.7358,71.6446,71.7176,53983.0
2016-10-17 10:10:00,78.67,78.74,78.65,78.67,34650.0,71.7267,71.7905,71.7084,71.7267,34650.0
2016-10-17 10:15:00,78.67,78.69,78.62,78.63,18646.0,71.7267,71.7449,71.6811,71.6902,18646.0
2016-10-17 10:20:00,78.64,78.78,78.59,78.77,54503.0,71.6993,71.827,71.6537,71.8178,54503.0
2016-10-17 10:25:00,78.78,78.84,78.77,78.78,83654.0,71.827,71.8817,71.8178,71.827,83654.0
2016-10-17 10:30:00,78.78,78.81,78.73,78.73,79497.0,71.827,71.8543,71.7814,71.7814,79497.0
2016-10-17 10:35:00,78.72,78.75,78.71,78.73,35681.0,71.7723,71.7996,71.7631,71.7814,35681.0
2016-10-17 10:40:00,78.73,78.74,78.67,78.69,30697.0,71.7814,71.7905,71.7267,71.7449,30697.0
2016-10-17 10:45:00,78.68,78.68,78.6,78.62,19990.0,71.7358,71.7358,71.6628,71.6811,19990.0
2016-10-17 10:50:00,78.62,78.63,78.54,78.57,56023.0,71.6811,71.6902,71.6081,71.6355,56023.0
2016-10-17 10:55:00,78.56,78.59,78.54,78.58,110270.0,71.6264,71.6537,71.6081,71.6446,110270.0
2016-10-17 11:00:00,78.59,78.62,78.57,78.6,17801.0,71.6537,71.6811,71.6355,71.6628,17801.0
2016-10-17 11:05:00,78.6,78.64,78.57,78.59,19293.0,71.6628,71.6993,71.6355,71.6537,19293.0
2016-10-17 11:10:00,78.59,78.63,78.56,78.61,40123.0,71.6537,71.6902,71.6264,71.672,40123.0
2016-10-17 11:15:00,78.61,78.63,78.55,78.62,92657.0,71.672,71.6902,71.6173,71.6811,92657.0
2016-10-17 11:20:00,78.62,78.62,78.56,78.59,15222.0,71.6811,71.6811,71.6264,71.6537,15222.0
2016-10-17 11:25:00,78.59,78.59,78.5,78.52,184224.0,71.6537,71.6537,71.5717,71.5899,184224.0
2016-10-17 11:30:00,78.52,78.57,78.52,78.55,52631.0,71.5899,71.6355,71.5899,71.6173,52631.0
2016-10-17 11:35:00,78.55,78.57,78.52,78.57,21535.0,71.6173,71.6355,71.5899,71.6355,21535.0
2016-10-17 11:40:00,78.57,78.6,78.54,78.59,17907.0,71.6355,71.6628,71.6081,71.6537,17907.0
2016-10-17 11:45:00,78.6,78.61,78.52,78.55,17278.0,71.6628,71.672,71.5899,71.6173,17278.0
2016-10-17 11:50:00,78.53,78.58,78.53,78.56,19559.0,71.599,71.6446,71.599,71.6264,19559.0
2016-10-17 11:55:00,78.57,78.59,78.53,78.54,11493.0,71.6355,71.6537,71.599,71.6081,11493.0
2016-10-17 12:00:00,78.55,78.58,78.55,78.57,16563.0,71.6173,71.6446,71.6173,71.6355,16563.0
2016-10-17 12:05:00,78.57,78.58,78.52,78.54,16088.0,71.6355,71.6446,71.5899,71.6081,16088.0
2016-10-17 12:10:00,78.54,78.55,78.49,78.53,9471.0,71.6081,71.6173,71.5626,71.599,9471.0
2016-10-17 12:15:00,78.52,78.55,78.52,78.52,16615.0,71.5899,71.6173,71.5899,71.5899,16615.0
2016-10-17 12:20:00,78.52,78.55,78.51,78.51,7025.0,71.5899,71.6173,71.5808,71.5808,7025.0
2016-10-17 12:25:00,78.51,78.51,78.44,78.45,9144.0,71.5808,71.5808,71.517,71.5261,9144.0
2016-10-17 12:30:00,78.45,78.49,78.44,78.49,6130.0,71.5261,71.5626,71.517,71.5626,6130.0
2016-10-17 12:35:00,78.48,78.51,78.47,78.47,9014.0,71.5534,71.5808,71.5443,71.5443,9014.0
2016-10-17 12:40:00,78.46,78.48,78.42,78.48,15021.0,71.5352,71.5534,71.4987,71.5534,15021.0
2016-10-17 12:45:00,78.47,78.5,78.44,78.48,4524.0,71.5443,71.5717,71.517,71.5534,4524.0
2016-10-17 12:50:00,78.48,78.5,78.48,78.48,13825.0,71.5534,71.5717,71.5534,71.5534,13825.0
2016-10-17 12:55:00,78.48,78.51,78.45,78.46,18222.0,71.5534,71.5808,71.5261,71.5352,18222.0
2016-10-17 13:00:00,78.45,78.49,78.43,78.44,24854.0,71.5261,71.5626,71.5079,71.517,24854.0
2016-10-17 13:05:00,78.44,78.48,78.43,78.47,8019.0,71.517,71.5534,71.5079,71.5443,8019.0
2016-10-17 13:10:00,78.47,78.5,78.46,78.49,65044.0,71.5443,71.5717,71.5352,71.5626,65044.0
2016-10-17 13:15:00,78.49,78.49,78.4,78.42,33753.0,71.5626,71.5626,71.4805,71.4987,33753.0
2016-10-17 13:20:00,78.42,78.43,78.38,78.39,7108.0,71.4987,71.5079,71.4623,71.4714,7108.0
2016-10-17 13:25:00,78.39,78.4,78.36,78.39,26811.0,71.4714,71.4805,71.444,71.4714,26811.0
2016-10-17 13:30:00,78.39,78.4,78.36,78.39,22213.0,71.4714,71.4805,71.444,71.4714,22213.0
2016-10-17 13:35:00,78.39,78.4,78.37,78.37,42429.0,71.4714,71.4805,71.4531,71.4531,42429.0
2016-10-17 13:40:00,78.38,78.42,78.36,78.38,34338.0,71.4623,71.4987,71.444,71.4623,34338.0
2016-10-17 13:45:00,78.38,78.39,78.35,78.37,19846.0,71.4623,71.4714,71.4349,71.4531,19846.0
2016-10-17 13:50:00,78.37,78.37,78.35,78.36,15806.0,71.4531,71.4531,71.4349,71.444,15806.0
2016-10-17 13:55:00,78.36,78.36,78.27,78.28,30083.0,71.444,71.444,71.362,71.3711,30083.0
2016-10-17 14:00:00,78.28,78.31,78.27,78.31,21405.0,71.3711,71.3984,71.362,71.3984,21405.0
2016-10-17 14:05:00,78.31,78.33,78.28,78.29,30410.0,71.3984,71.4167,71.3711,71.3802,30410.0
2016-10-17 14:10:00,78.29,78.33,78.28,78.32,19710.0,71.3802,71.4167,71.3711,71.4076,19710.0
2016-10-17 14:15:00,78.32,78.36,78.31,78.34,32353.0,71.4076,71.444,71.3984,71.4258,32353.0
2016-10-17 14:20:00,78.35,78.36,78.32,78.32,29638.0,71.4349,71.444,71.4076,71.4076,29638.0
2016-10-17 14:25:00,78.32,78.35,78.32,78.34,18981.0,71.4076,71.4349,71.4076,71.4258,18981.0
2016-10-17 14:30:00,78.34,78.34,78.29,78.3,21344.0,71.4258,71.4258,71.3802,71.3893,21344.0
2016-10-17 14:35:00,78.3,78.33,78.3,78.31,11946.0,71.3893,71.4167,71.3893,71.3984,11946.0
2016-10-17 14:40:00,78.3,78.33,78.29,78.32,25179.0,71.3893,71.4167,71.3802,71.4076,25179.0
2016-10-17 14:45:00,78.32,78.32,78.29,78.3,18757.0,71.4076,71.4076,71.3802,71.3893,18757.0
2016-10-17 14:50:00,78.3,78.34,78.3,78.32,31020.0,71.3893,71.4258,71.3893,71.4076,31020.0
2016-10-17 14:55:00,78.32,78.37,78.32,78.37,29858.0,71.4076,71.4531,71.4076,71.4531,29858.0
2016-10-17 15:00:00,78.37,78.37,78.36,78.36,16586.0,71.4531,71.4531,71.444,71.444,16586.0
2016-10-17 15:05:00,78.36,78.37,78.33,78.34,19363.0,71.444,71.4531,71.4167,71.4258,19363.0
2016-10-17 15:10:00,78.34,78.34,78.29,78.29,29947.0,71.4258,71.4258,71.3802,71.3802,29947.0
2016-10-17 15:15:00,78.3,78.32,78.27,78.28,13901.0,71.3893,71.4076,71.362,71.3711,13901.0
2016-10-17 15:20:00,78.28,78.3,78.27,78.28,25431.0,71.3711,71.3893,71.362,71.3711,25431.0
2016-10-17 15:25:00,78.28,78.29,78.26,78.29,11707.0,71.3711,71.3802,71.3529,71.3802,11707.0
2016-10-17 15:30:00,78.28,78.29,78.23,78.27,152032.0,71.3711,71.3802,71.3255,71.362,152032.0
2016-10-17 15:35:00,78.27,78.32,78.27,78.3,101185.0,71.362,71.4076,71.362,71.3893,101185.0
2016-10-17 15:40:00,78.29,78.31,78.27,78.27,70838.0,71.3802,71.3984,71.362,71.362,70838.0
2016-10-17 15:45:00,78.27,78.33,78.27,78.28,89419.0,71.362,71.4167,71.362,71.3711,89419.0
2016-10-17 15:50:00,78.28,78.29,78.27,78.27,100033.0,71.3711,71.3802,71.362,71.362,100033.0
2016-10-17 15:55:00,78.28,78.28,78.22,78.25,286345.0,71.3711,71.3711,71.3164,71.3437,286345.0
2016-10-18 09:30:00,79.05,79.19,78.97,79.0,171783.0,72.0731,72.2008,72.0002,72.0275,171783.0
2016-10-18 09:35:00,79.0,79.02,78.94,78.95,104760.0,72.0275,72.0458,71.9728,71.982,104760.0
2016-10-18 09:40:00,78.95,79.02,78.93,78.99,82402.0,71.982,72.0458,71.9637,72.0184,82402.0
2016-10-18 09:45:00,78.99,79.04,78.98,78.99,21649.0,72.0184,72.064,72.0093,72.0184,21649.0
2016-10-18 09:50:00,78.99,79.01,78.86,78.86,65919.0,72.0184,72.0367,71.8999,71.8999,65919.0
2016-10-18 09:55:00,78.85,78.9,78.82,78.84,34982.0,71.8908,71.9364,71.8634,71.8817,34982.0
2016-10-18 10:00:00,78.85,78.88,78.84,78.84,21224.0,71.8908,71.9181,71.8817,71.8817,21224.0
2016-10-18 10:05:00,78.84,78.86,78.79,78.8,31302.0,71.8817,71.8999,71.8361,71.8452,31302.0
2016-10-18 10:10:00,78.81,78.82,78.74,78.77,24702.0,71.8543,71.8634,71.7905,71.8178,24702.0
2016-10-18 10:15:00,78.78,78.83,78.76,78.78,45556.0,71.827,71.8725,71.8087,71.827,45556.0
2016-10-18 10:20:00,78.78,78.8,78.65,78.65,39810.0,71.827,71.8452,71.7084,71.7084,39810.0
2016-10-18 10:25:00,78.65,78.71,78.65,78.67,18640.0,71.7084,71.7631,71.7084,71.7267,18640.0
2016-10-18 10:30:00,78.69,78.71,78.68,78.7,10573.0,71.7449,71.7631,71.7358,71.754,10573.0
2016-10-18 10:35:00,78.7,78.77,78.7,78.77,54509.0,71.754,71.8178,71.754,71.8178,54509.0
2016-10-18 10:40:00,78.77,78.81,78.76,78.81,47505.0,71.8178,71.8543,71.8087,71.8543,47505.0
2016-10-18 10:45:00,78.81,78.82,78.77,78.8,64450.0,71.8543,71.8634,71.8178,71.8452,64450.0
2016-10-18 10:50:00,78.8,78.81,78.73,78.76,19336.0,71.8452,71.8543,71.7814,71.8087,19336.0
2016-10-18 10:55:00,78.76,78.8,78.75,78.8,21981.0,71.8087,71.8452,71.7996,71.8452,21981.0
2016-10-18 11:00:00,78.8,78.83,78.8,78.82,25367.0,71.8452,71.8725,71.8452,71.8634,25367.0
2016-10-18 11:05:00,78.82,78.82,78.8,78.82,10146.0,71.8634,71.8634,71.8452,71.8634,10146.0
2016-10-18 11:10:00,78.82,78.82,78.78,78.79,23392.0,71.8634,71.8634,71.827,71.8361,23392.0
2016-10-18 11:15:00,78.79,78.81,78.77,78.79,18105.0,71.8361,71.8543,71.8178,71.8361,18105.0
2016-10-18 11:20:00,78.8,78.82,78.8,78.82,17319.0,71.8452,71.8634,71.8452,71.8634,17319.0
2016-10-18 11:25:00,78.82,78.84,78.81,78.82,22455.0,71.8634,71.8817,71.8543,71.8634,22455.0
2016-10-18 11:30:00,78.83,78.84,78.78,78.79,37067.0,71.8725,71.8817,71.827,71.8361,37067.0
2016-10-18 11:35:00,78.8,78.85,78.8,78.85,316767.0,71.8452,71.8908,71.8452,71.8908,316767.0
2016-10-18 11:40:00,78.85,78.9,78.85,78.9,245865.0,71.8908,71.9364,71.8908,71.9364,245865.0
2016-10-18 11:45:00,78.9,78.92,78.87,78.89,105941.0,71.9364,71.9546,71.909,71.9273,105941.0
2016-10-18 11:50:00,78.89,78.96,78.89,78.96,28780.0,71.9273,71.9911,71.9273,71.9911,28780.0
2016-10-18 11:55:00,78.96,78.99,78.95,78.99,17557.0,71.9911,72.0184,71.982,72.0184,17557.0
2016-10-18 12:00:00,78.99,79.0,78.98,78.98,28648.0,72.0184,72.0275,72.0093,72.0093,28648.0
2016-10-18 12:05:00,78.98,78.98,78.96,78.96,6403.0,72.0093,72.0093,71.9911,71.9911,6403.0
2016-10-18 12:10:00,78.97,78.98,78.96,78.96,11430.0,72.0002,72.0093,71.9911,71.9911,11430.0
2016-10-18 12:15:00,78.95,78.97,78.93,78.95,7101.0,71.982,72.0002,71.9637,71.982,7101.0
2016-10-18 12:20:00,78.96,78.96,78.94,78.96,13427.0,71.9911,71.9911,71.9728,71.9911,13427.0
2016-10-18 12:25:00,78.97,79.0,78.96,78.99,9216.0,72.0002,72.0275,71.9911,72.0184,9216.0
2016-10-18 12:30:00,79.0,79.01,78.98,78.99,12239.0,72.0275,72.0367,72.0093,72.0184,12239.0
2016-10-18 12:35:00,79.0,79.0,78.98,78.98,14865.0,72.0275,72.0275,72.0093,72.0093,14865.0
2016-10-18 12:40:00,78.98,79.01,78.98,78.99,41799.0,72.0093,72.0367,72.0093,72.0184,41799.0
2016-10-18 12:45:00,78.98,78.99,78.93,78.96,39559.0,72.0093,72.0184,71.9637,71.9911,39559.0
2016-10-18 12:50:00,78.96,78.97,78.94,78.96,18855.0,71.9911,72.0002,71.9728,71.9911,18855.0
2016-10-18 12:55:00,78.95,78.96,78.92,78.93,18602.0,71.982,71.9911,71.9546,71.9637,18602.0
2016-10-18 13:00:00,78.95,78.95,78.92,78.92,7241.0,71.982,71.982,71.9546,71.9546,7241.0
2016-10-18 13:05:00,78.93,78.94,78.92,78.94,11566.0,71.9637,71.9728,71.9546,71.9728,11566.0
2016-10-18 13:10:00,78.94,78.97,78.94,78.94,25312.0,71.9728,72.0002,71.9728,71.9728,25312.0
2016-10-18 13:15:00,78.95,78.97,78.94,78.95,23058.0,71.982,72.0002,71.9728,71.982,23058.0
2016-10-18 13:20:00,78.95,78.98,78.95,78.98,21339.0,71.982,72.0093,71.982,72.0093,21339.0
2016-10-18 13:25:00,78.98,79.01,78.95,78.96,58341.0,72.0093,72.0367,71.982,71.9911,58341.0
2016-10-18 13:30:00,78.95,78.97,78.89,78.89,21834.0,71.982,72.0002,71.9273,71.9273,21834.0
2016-10-18 13:35:00,78.9,78.94,78.89,78.94,17121.0,71.9364,71.9728,71.9273,71.9728,17121.0
2016-10-18 13:40:00,78.94,78.94,78.92,78.93,9852.0,71.9728,71.9728,71.9546,71.9637,9852.0
2016-10-18 13:45:00,78.93,78.93,78.9,78.92,27721.0,71.9637,71.9637,71.9364,71.9546,27721.0
2016-10-18 13:50:00,78.92,78.94,78.91,78.93,13175.0,71.9546,71.9728,71.9455,71.9637,13175.0
2016-10-18 13:55:00,78.93,78.97,78.92,78.94,44643.0,71.9637,72.0002,71.9546,71.9728,44643.0
2016-10-18 14:00:00,78.94,78.96,78.92,78.95,13389.0,71.9728,71.9911,71.9546,71.982,13389.0
2016-10-18 14:05:00,78.95,78.95,78.93,78.93,14518.0,71.982,71.982,71.9637,71.9637,14518.0
2016-10-18 14:10:00,78.93,78.94,78.9,78.93,40418.0,71.9637,71.9728,71.9364,71.9637,40418.0
2016-10-18 14:15:00,78.93,78.93,78.88,78.91,39641.0,71.9637,71.9637,71.9181,71.9455,39641.0
2016-10-18 14:20:00,78.91,78.95,78.9,78.93,22217.0,71.9455,71.982,71.9364,71.9637,22217.0
2016-10-18 14:25:00,78.94,78.97,78.93,78.97,10601.0,71.9728,72.0002,71.9637,72.0002,10601.0
2016-10-18 14:30:00,78.97,78.98,78.93,78.94,22582.0,72.0002,72.0093,71.9637,71.9728,22582.0
2016-10-18 14:35:00,78.93,78.95,78.92,78.92,21460.0,71.9637,71.982,71.9546,71.9546,21460.0
2016-10-18 14:40:00,78.92,78.94,78.92,78.93,12539.0,71.9546,71.9728,71.9546,71.9637,12539.0
2016-10-18 14:45:00,78.93,78.94,78.89,78.93,35466.0,71.9637,71.9728,71.9273,71.9637,35466.0
2016-10-18 14:50:00,78.94,78.94,78.89,78.91,42898.0,71.9728,71.9728,71.9273,71.9455,42898.0
2016-10-18 14:55:00,78.91,78.93,78.9,78.91,25215.0,71.9455,71.9637,71.9364,71.9455,25215.0
2016-10-18 15:00:00,78.92,78.93,78.89,78.89,21407.0,71.9546,71.9637,71.9273,71.9273,21407.0
2016-10-18 15:05:00,78.9,78.91,78.85,78.85,30354.0,71.9364,71.9455,71.8908,71.8908,30354.0
2016-10-18 15:10:00,78.86,78.87,78.84,78.86,28848.0,71.8999,71.909,71.8817,71.8999,28848.0
2016-10-18 15:15:00,78.86,78.87,78.83,78.83,20151.0,71.8999,71.909,71.8725,71.8725,20151.0
2016-10-18 15:20:00,78.83,78.85,78.8,78.82,43733.0,71.8725,71.8908,71.8452,71.8634,43733.0
2016-10-18 15:25:00,78.82,78.83,78.79,78.8,30335.0,71.8634,71.8725,71.8361,71.8452,30335.0
2016-10-18 15:30:00,78.8,78.81,78.78,78.8,63200.0,71.8452,71.8543,71.827,71.8452,63200.0
2016-10-18 15:35:00,78.8,78.83,78.79,78.79,104624.0,71.8452,71.8725,71.8361,71.8361,104624.0
2016-10-18 15:40:00,78.8,78.8,78.75,78.78,69312.0,71.8452,71.8452,71.7996,71.827,69312.0
2016-10-18 15:45:00,78.78,78.79,78.75,78.76,98821.0,71.827,71.8361,71.7996,71.8087,98821.0
2016-10-18 15:50:00,78.76,78.77,78.74,78.76,105971.0,71.8087,71.8178,71.7905,71.8087,105971.0
2016-10-18 15:55:00,78.76,78.79,78.71,78.71,496350.0,71.8087,71.8361,71.7631,71.7631,496350.0
2016-10-19 09:30:00,78.89,78.92,78.71,78.72,89426.0,71.9273,71.9546,71.7631,71.7723,89426.0
2016-10-19 09:35:00,78.73,78.8,78.72,78.77,53339.0,71.7814,71.8452,71.7723,71.8178,53339.0
2016-10-19 09:40:00,78.79,78.81,78.69,78.74,40828.0,71.8361,71.8543,71.7449,71.7905,40828.0
2016-10-19 09:45:00,78.75,78.88,78.72,78.84,38220.0,71.7996,71.9181,71.7723,71.8817,38220.0
2016-10-19 09:50:00,78.84,78.88,78.83,78.83,104518.0,71.8817,71.9181,71.8725,71.8725,104518.0
2016-10-19 09:55:00,78.83,78.83,78.72,78.74,112580.0,71.8725,71.8725,71.7723,71.7905,112580.0
2016-10-19 10:00:00,78.75,78.82,78.73,78.79,53301.0,71.7996,71.8634,71.7814,71.8361,53301.0
2016-10-19 10:05:00,78.8,78.82,78.75,78.81,44085.0,71.8452,71.8634,71.7996,71.8543,44085.0
2016-10-19 10:10:00,78.81,78.83,78.78,78.82,29974.0,71.8543,71.8725,71.827,71.8634,29974.0
2016-10-19 10:15:00,78.82,78.84,78.79,78.82,24861.0,71.8634,71.8817,71.8361,71.8634,24861.0
2016-10-19 10:20:00,78.82,78.89,78.82,78.87,24418.0,71.8634,71.9273,71.8634,71.909,24418.0
2016-10-19 10:25:00,78.87,78.97,78.87,78.96,81719.0,71.909,72.0002,71.909,71.9911,81719.0
2016-10-19 10:30:00,78.96,79.0,78.9,78.9,53179.0,71.9911,72.0275,71.9364,71.9364,53179.0
2016-10-19 10:35:00,78.9,78.92,78.89,78.92,11717.0,71.9364,71.9546,71.9273,71.9546,11717.0
2016-10-19 10:40:00,78.92,78.95,78.92,78.95,13158.0,71.9546,71.982,71.9546,71.982,13158.0
2016-10-19 10:45:00,78.95,79.0,78.95,78.99,19833.0,71.982,72.0275,71.982,72.0184,19833.0
2016-10-19 10:50:00,78.99,79.0,78.94,78.95,11661.0,72.0184,72.0275,71.9728,71.982,11661.0
2016-10-19 10:55:00,78.96,78.97,78.94,78.97,16936.0,71.9911,72.0002,71.9728,72.0002,16936.0
2016-10-19 11:00:00,78.97,78.98,78.95,78.98,18369.0,72.0002,72.0093,71.982,72.0093,18369.0
2016-10-19 11:05:00,78.98,79.02,78.97,79.01,11574.0,72.0093,72.0458,72.0002,72.0367,11574.0
2016-10-19 11:10:00,79.02,79.03,78.99,78.99,34168.0,72.0458,72.0549,72.0184,72.0184,34168.0
2016-10-19 11:15:00,79.0,79.04,79.0,79.02,40666.0,72.0275,72.064,72.0275,72.0458,40666.0
2016-10-19 11:20:00,79.01,79.04,79.0,79.02,20461.0,72.0367,72.064,72.0275,72.0458,20461.0
2016-10-19 11:25:00,79.01,79.06,79.0,79.06,16639.0,72.0367,72.0822,72.0275,72.0822,16639.0
2016-10-19 11:30:00,79.06,79.08,79.03,79.07,29221.0,72.0822,72.1005,72.0549,72.0914,29221.0
2016-10-19 11:35:00,79.07,79.08,79.04,79.07,20908.0,72.0914,72.1005,72.064,72.0914,20908.0
2016-10-19 11:40:00,79.08,79.11,79.07,79.1,43886.0,72.1005,72.1278,72.0914,72.1187,43886.0
2016-10-19 11:45:00,79.1,79.12,79.07,79.08,37429.0,72.1187,72.137,72.0914,72.1005,37429.0
2016-10-19 11:50:00,79.08,79.11,79.06,79.06,33434.0,72.1005,72.1278,72.0822,72.0822,33434.0
2016-10-19 11:55:00,79.05,79.08,79.04,79.04,39418.0,72.0731,72.1005,72.064,72.064,39418.0
2016-10-19 12:00:00,79.04,79.05,79.02,79.03,12207.0,72.064,72.0731,72.0458,72.0549,12207.0
2016-10-19 12:05:00,79.04,79.04,79.01,79.03,9918.0,72.064,72.064,72.0367,72.0549,9918.0
2016-10-19 12:10:00,79.04,79.06,79.03,79.06,31785.0,72.064,72.0822,72.0549,72.0822,31785.0
2016-10-19 12:15:00,79.07,79.08,79.06,79.06,11928.0,72.0914,72.1005,72.0822,72.0822,11928.0
2016-10-19 12:20:00,79.07,79.13,79.05,79.12,20118.0,72.0914,72.1461,72.0731,72.137,20118.0
2016-10-19 12:25:00,79.12,79.12,79.08,79.09,15673.0,72.137,72.137,72.1005,72.1096,15673.0
2016-10-19 12:30:00,79.09,79.11,79.08,79.11,10741.0,72.1096,72.1278,72.1005,72.1278,10741.0
2016-10-19 12:35:00,79.11,79.11,79.08,79.09,10677.0,72.1278,72.1278,72.1005,72.1096,10677.0
2016-10-19 12:40:00,79.1,79.12,79.09,79.11,11200.0,72.1187,72.137,72.1096,72.1278,11200.0
2016-10-19 12:45:00,79.11,79.14,79.11,79.13,10073.0,72.1278,72.1552,72.1278,72.1461,10073.0
2016-10-19 12:50:00,79.13,79.16,79.13,79.16,14023.0,72.1461,72.1734,72.1461,72.1734,14023.0
2016-10-19 12:55:00,79.15,79.16,79.14,79.14,12764.0,72.1643,72.1734,72.1552,72.1552,12764.0
2016-10-19 13:00:00,79.15,79.18,79.15,79.16,11603.0,72.1643,72.1917,72.1643,72.1734,11603.0
2016-10-19 13:05:00,79.16,79.18,79.13,79.14,15372.0,72.1734,72.1917,72.1461,72.1552,15372.0
2016-10-19 13:10:00,79.14,79.14,79.1,79.12,19703.0,72.1552,72.1552,72.1187,72.137,19703.0
2016-10-19 13:15:00,79.12,79.13,79.1,79.13,20100.0,72.137,72.1461,72.1187,72.1461,20100.0
2016-10-19 13:20:00,79.13,79.18,79.13,79.17,11081.0,72.1461,72.1917,72.1461,72.1825,11081.0
2016-10-19 13:25:00,79.17,79.18,79.13,79.14,10604.0,72.1825,72.1917,72.1461,72.1552,10604.0
2016-10-19 13:30:00,79.14,79.16,79.13,79.15,16031.0,72.1552,72.1734,72.1461,72.1643,16031.0
2016-10-19 13:35:00,79.14,79.16,79.13,79.15,18174.0,72.1552,72.1734,72.1461,72.1643,18174.0
2016-10-19 13:40:00,79.16,79.16,79.13,79.15,8493.0,72.1734,72.1734,72.1461,72.1643,8493.0
2016-10-19 13:45:00,79.14,79.15,79.13,79.13,23258.0,72.1552,72.1643,72.1461,72.1461,23258.0
2016-10-19 13:50:00,79.13,79.13,79.1,79.12,11155.0,72.1461,72.1461,72.1187,72.137,11155.0
2016-10-19 13:55:00,79.12,79.14,79.11,79.14,9050.0,72.137,72.1552,72.1278,72.1552,9050.0
2016-10-19 14:00:00,79.14,79.18,79.13,79.16,15574.0,72.1552,72.1917,72.1461,72.1734,15574.0
2016-10-19 14:05:00,79.17,79.19,79.16,79.19,15525.0,72.1825,72.2008,72.1734,72.2008,15525.0
2016-10-19 14:10:00,79.19,79.2,79.16,79.18,49798.0,72.2008,72.2099,72.1734,72.1917,49798.0
2016-10-19 14:15:00,79.19,79.2,79.17,79.17,7510.0,72.2008,72.2099,72.1825,72.1825,7510.0
2016-10-19 14:20:00,79.17,79.19,79.12,79.13,16502.0,72.1825,72.2008,72.137,72.1461,16502.0
2016-10-19 14:25:00,79.14,79.16,79.13,79.13,12152.0,72.1552,72.1734,72.1461,72.1461,12152.0
2016-10-19 14:30:00,79.14,79.15,79.08,79.09,25238.0,72.1552,72.1643,72.1005,72.1096,25238.0
2016-10-19 14:35:00,79.08,79.1,79.06,79.06,8185.0,72.1005,72.1187,72.0822,72.0822,8185.0
2016-10-19 14:40:00,79.07,79.08,79.06,79.07,20514.0,72.0914,72.1005,72.0822,72.0914,20514.0
2016-10-19 14:45:00,79.07,79.11,79.07,79.09,22334.0,72.0914,72.1278,72.0914,72.1096,22334.0
2016-10-19 14:50:00,79.09,79.09,79.05,79.08,19162.0,72.1096,72.1096,72.0731,72.1005,19162.0
2016-10-19 14:55:00,79.08,79.11,79.08,79.09,26260.0,72.1005,72.1278,72.1005,72.1096,26260.0
2016-10-19 15:00:00,79.09,79.13,79.09,79.12,18034.0,72.1096,72.1461,72.1096,72.137,18034.0
2016-10-19 15:05:00,79.13,79.17,79.12,79.15,27867.0,72.1461,72.1825,72.137,72.1643,27867.0
2016-10-19 15:10:00,79.16,79.17,79.14,79.16,22475.0,72.1734,72.1825,72.1552,72.1734,22475.0
2016-10-19 15:15:00,79.16,79.17,79.15,79.16,25366.0,72.1734,72.1825,72.1643,72.1734,25366.0
2016-10-19 15:20:00,79.15,79.17,79.13,79.13,96559.0,72.1643,72.1825,72.1461,72.1461,96559.0
2016-10-19 15:25:00,79.13,79.16,79.13,79.15,21700.0,72.1461,72.1734,72.1461,72.1643,21700.0
2016-10-19 15:30:00,79.15,79.16,79.12,79.14,76682.0,72.1643,72.1734,72.137,72.1552,76682.0
2016-10-19 15:35:00,79.14,79.15,79.13,79.14,49299.0,72.1552,72.1643,72.1461,72.1552,49299.0
2016-10-19 15:40:00,79.14,79.18,79.13,79.17,74237.0,72.1552,72.1917,72.1461,72.1825,74237.0
2016-10-19 15:45:00,79.17,79.18,79.15,79.16,90724.0,72.1825,72.1917,72.1643,72.1734,90724.0
2016-10-19 15:50:00,79.16,79.16,79.11,79.12,148246.0,72.1734,72.1734,72.1278,72.137,148246.0
2016-10-19 15:55:00,79.12,79.12,79.08,79.12,271283.0,72.137,72.137,72.1005,72.137,271283.0
2016-10-20 09:30:00,78.93,79.06,78.79,78.9,110421.0,71.9637,72.0822,71.8361,71.9364,110421.0
2016-10-20 09:35:00,78.9,78.96,78.74,78.74,64392.0,71.9364,71.9911,71.7905,71.7905,64392.0
2016-10-20 09:40:00,78.75,78.88,78.72,78.86,58728.0,71.7996,71.9181,71.7723,71.8999,58728.0
2016-10-20 09:45:00,78.85,79.02,78.84,78.98,55513.0,71.8908,72.0458,71.8817,72.0093,55513.0
2016-10-20 09:50:00,78.98,78.98,78.92,78.96,32327.0,72.0093,72.0093,71.9546,71.9911,32327.0
2016-10-20 09:55:00,78.97,79.03,78.93,79.01,49242.0,72.0002,72.0549,71.9637,72.0367,49242.0
2016-10-20 10:00:00,79.01,79.07,79.0,79.07,36745.0,72.0367,72.0914,72.0275,72.0914,36745.0
2016-10-20 10:05:00,79.09,79.11,79.02,79.02,26624.0,72.1096,72.1278,72.0458,72.0458,26624.0
2016-10-20 10:10:00,79.02,79.02,78.97,78.98,11826.0,72.0458,72.0458,72.0002,72.0093,11826.0
2016-10-20 10:15:00,78.97,79.01,78.95,78.96,20964.0,72.0002,72.0367,71.982,71.9911,20964.0
2016-10-20 10:20:00,78.96,79.0,78.93,78.94,26918.0,71.9911,72.0275,71.9637,71.9728,26918.0
2016-10-20 10:25:00,78.94,78.94,78.87,78.91,40937.0,71.9728,71.9728,71.909,71.9455,40937.0
2016-10-20 10:30:00,78.9,78.91,78.74,78.74,94758.0,71.9364,71.9455,71.7905,71.7905,94758.0
2016-10-20 10:35:00,78.74,78.74,78.64,78.67,66370.0,71.7905,71.7905,71.6993,71.7267,66370.0
2016-10-20 10:40:00,78.66,78.72,78.66,78.72,46124.0,71.7176,71.7723,71.7176,71.7723,46124.0
2016-10-20 10:45:00,78.72,78.76,78.7,78.76,14894.0,71.7723,71.8087,71.754,71.8087,14894.0
2016-10-20 10:50:00,78.77,78.77,78.69,78.69,25171.0,71.8178,71.8178,71.7449,71.7449,25171.0
2016-10-20 10:55:00,78.7,78.72,78.64,78.7,38572.0,71.754,71.7723,71.6993,71.754,38572.0
2016-10-20 11:00:00,78.71,78.73,78.68,78.69,35133.0,71.7631,71.7814,71.7358,71.7449,35133.0
2016-10-20 11:05:00,78.68,78.7,78.66,78.67,31558.0,71.7358,71.754,71.7176,71.7267,31558.0
2016-10-20 11:10:00,78.67,78.72,78.65,78.71,22881.0,71.7267,71.7723,71.7084,71.7631,22881.0
2016-10-20 11:15:00,78.71,78.78,78.7,78.77,28277.0,71.7631,71.827,71.754,71.8178,28277.0
2016-10-20 11:20:00,78.78,78.8,78.76,78.77,15433.0,71.827,71.8452,71.8087,71.8178,15433.0
2016-10-20 11:25:00,78.77,78.82,78.74,78.75,44336.0,71.8178,71.8634,71.7905,71.7996,44336.0
2016-10-20 11:30:00,78.76,78.79,78.74,78.78,28406.0,71.8087,71.8361,71.7905,71.827,28406.0
2016-10-20 11:35:00,78.77,78.78,78.71,78.72,37048.0,71.8178,71.827,71.7631,71.7723,37048.0
2016-10-20 11:40:00,78.72,78.75,78.72,78.73,17389.0,71.7723,71.7996,71.7723,71.7814,17389.0
2016-10-20 11:45:00,78.73,78.78,78.72,78.78,13850.0,71.7814,71.827,71.7723,71.827,13850.0
2016-10-20 11:50:00,78.79,78.79,78.72,78.74,14772.0,71.8361,71.8361,71.7723,71.7905,14772.0
2016-10-20 11:55:00,78.74,78.87,78.73,78.87,80255.0,71.7905,71.909,71.7814,71.909,80255.0
2016-10-20 12:00:00,78.87,78.97,78.83,78.95,67573.0,71.909,72.0002,71.8725,71.982,67573.0
2016-10-20 12:05:00,78.94,78.97,78.92,78.93,30844.0,71.9728,72.0002,71.9546,71.9637,30844.0
2016-10-20 12:10:00,78.93,78.95,78.92,78.94,39335.0,71.9637,71.982,71.9546,71.9728,39335.0
2016-10-20 12:15:00,78.94,78.97,78.94,78.95,37324.0,71.9728,72.0002,71.9728,71.982,37324.0
2016-10-20 12:20:00,78.95,78.96,78.91,78.91,32615.0,71.982,71.9911,71.9455,71.9455,32615.0
2016-10-20 12:25:00,78.91,78.94,78.9,78.94,19823.0,71.9455,71.9728,71.9364,71.9728,19823.0
2016-10-20 12:30:00,78.95,78.99,78.94,78.99,15991.0,71.982,72.0184,71.9728,72.0184,15991.0
2016-10-20 12:35:00,79.0,79.05,78.98,79.05,21333.0,72.0275,72.0731,72.0093,72.0731,21333.0
2016-10-20 12:40:00,79.06,79.1,79.03,79.06,29794.0,72.0822,72.1187,72.0549,72.0822,29794.0
2016-10-20 12:45:00,79.07,79.07,79.02,79.03,21265.0,72.0914,72.0914,72.0458,72.0549,21265.0
2016-10-20 12:50:00,79.02,79.03,78.98,78.98,11039.0,72.0458,72.0549,72.0093,72.0093,11039.0
2016-10-20 12:55:00,78.98,79.01,78.98,78.99,18014.0,72.0093,72.0367,72.0093,72.0184,18014.0
2016-10-20 13:00:00,78.99,79.01,78.98,79.0,28367.0,72.0184,72.0367,72.0093,72.0275,28367.0
2016-10-20 13:05:00,79.0,79.05,79.0,79.04,14712.0,72.0275,72.0731,72.0275,72.064,14712.0
2016-10-20 13:10:00,79.05,79.06,79.01,79.02,22511.0,72.0731,72.0822,72.0367,72.0458,22511.0
2016-10-20 13:15:00,79.02,79.02,78.98,78.99,11627.0,72.0458,72.0458,72.0093,72.0184,11627.0
2016-10-20 13:20:00,78.98,79.0,78.97,78.98,9827.0,72.0093,72.0275,72.0002,72.0093,9827.0
2016-10-20 13:25:00,78.98,79.01,78.98,79.0,25350.0,72.0093,72.0367,72.0093,72.0275,25350.0
2016-10-20 13:30:00,79.01,79.02,79.0,79.01,13184.0,72.0367,72.0458,72.0275,72.0367,13184.0
2016-10-20 13:35:00,79.01,79.03,79.0,79.02,17858.0,72.0367,72.0549,72.0275,72.0458,17858.0
2016-10-20 13:40:00,79.03,79.04,79.0,79.02,305955.0,72.0549,72.064,72.0275,72.0458,305955.0
2016-10-20 13:45:00,79.02,79.02,78.92,78.92,33722.0,72.0458,72.0458,71.9546,71.9546,33722.0
2016-10-20 13:50:00,78.91,78.91,78.79,78.82,129522.0,71.9455,71.9455,71.8361,71.8634,129522.0
2016-10-20 13:55:00,78.81,78.84,78.78,78.83,60033.0,71.8543,71.8817,71.827,71.8725,60033.0
2016-10-20 14:00:00,78.83,78.89,78.83,78.86,18918.0,71.8725,71.9273,71.8725,71.8999,18918.0
2016-10-20 14:05:00,78.87,78.91,78.86,78.9,23225.0,71.909,71.9455,71.8999,71.9364,23225.0
2016-10-20 14:10:00,78.89,78.92,78.89,78.9,26816.0,71.9273,71.9546,71.9273,71.9364,26816.0
2016-10-20 14:15:00,78.9,78.91,78.86,78.87,37669.0,71.9364,71.9455,71.8999,71.909,37669.0
2016-10-20 14:20:00,78.87,78.9,78.87,78.87,27535.0,71.909,71.9364,71.909,71.909,27535.0
2016-10-20 14:25:00,78.88,78.92,78.85,78.9,50245.0,71.9181,71.9546,71.8908,71.9364,50245.0
2016-10-20 14:30:00,78.91,78.92,78.88,78.89,25097.0,71.9455,71.9546,71.9181,71.9273,25097.0
2016-10-20 14:35:00,78.89,78.93,78.88,78.9,21211.0,71.9273,71.9637,71.9181,71.9364,21211.0
2016-10-20 14:40:00,78.89,78.9,78.87,78.9,10499.0,71.9273,71.9364,71.909,71.9364,10499.0
2016-10-20 14:45:00,78.89,78.97,78.87,78.97,59872.0,71.9273,72.0002,71.909,72.0002,59872.0
2016-10-20 14:50:00,78.98,78.99,78.91,78.92,22722.0,72.0093,72.0184,71.9455,71.9546,22722.0
2016-10-20 14:55:00,78.92,78.95,78.92,78.93,91594.0,71.9546,71.982,71.9546,71.9637,91594.0
2016-10-20 15:00:00,78.94,78.94,78.88,78.92,84141.0,71.9728,71.9728,71.9181,71.9546,84141.0
2016-10-20 15:05:00,78.92,78.93,78.89,78.93,24298.0,71.9546,71.9637,71.9273,71.9637,24298.0
2016-10-20 15:10:00,78.93,78.97,78.91,78.96,60105.0,71.9637,72.0002,71.9455,71.9911,60105.0
2016-10-20 15:15:00,78.96,78.96,78.9,78.91,52003.0,71.9911,71.9911,71.9364,71.9455,52003.0
2016-10-20 15:20:00,78.92,78.95,78.9,78.92,42212.0,71.9546,71.982,71.9364,71.9546,42212.0
2016-10-20 15:25:00,78.92,78.92,78.88,78.89,71958.0,71.9546,71.9546,71.9181,71.9273,71958.0
2016-10-20 15:30:00,78.89,78.89,78.86,78.87,72283.0,71.9273,71.9273,71.8999,71.909,72283.0
2016-10-20 15:35:00,78.88,79.15,78.86,79.07,319638.0,71.9181,72.1643,71.8999,72.0914,319638.0
2016-10-20 15:40:00,79.07,79.09,78.96,79.04,101759.0,72.0914,72.1096,71.9911,72.064,101759.0
2016-10-20 15:45:00,79.04,79.08,79.02,79.06,103273.0,72.064,72.1005,72.0458,72.0822,103273.0
2016-10-20 15:50:00,79.06,79.09,79.05,79.06,106899.0,72.0822,72.1096,72.0731,72.0822,106899.0
2016-10-20 15:55:00,79.06,79.1,78.98,78.98,588238.0,72.0822,72.1187,72.0093,72.0093,588238.0
2016-10-21 09:30:00,78.58,78.83,78.58,78.76,150843.0,71.6446,71.8725,71.6446,71.8087,150843.0
2016-10-21 09:35:00,78.76,78.77,78.65,78.76,59175.0,71.8087,71.8178,71.7084,71.8087,59175.0
2016-10-21 09:40:00,78.75,78.8,78.69,78.7,83875.0,71.7996,71.8452,71.7449,71.754,83875.0
2016-10-21 09:45:00,78.7,78.73,78.63,78.71,44043.0,71.754,71.7814,71.6902,71.7631,44043.0
2016-10-21 09:50:00,78.68,78.81,78.68,78.79,44499.0,71.7358,71.8543,71.7358,71.8361,44499.0
2016-10-21 09:55:00,78.8,78.84,78.79,78.8,41061.0,71.8452,71.8817,71.8361,71.8452,41061.0
2016-10-21 10:00:00,78.8,78.8,78.71,78.75,51624.0,71.8452,71.8452,71.7631,71.7996,51624.0
2016-10-21 10:05:00,78.76,78.77,78.73,78.75,18588.0,71.8087,71.8178,71.7814,71.7996,18588.0
2016-10-21 10:10:00,78.76,78.76,78.69,78.72,23456.0,71.8087,71.8087,71.7449,71.7723,23456.0
2016-10-21 10:15:00,78.73,78.8,78.72,78.8,23892.0,71.7814,71.8452,71.7723,71.8452,23892.0
2016-10-21 10:20:00,78.8,78.82,78.75,78.78,8168.0,71.8452,71.8634,71.7996,71.827,8168.0
2016-10-21 10:25:00,78.78,78.81,78.76,78.81,21417.0,71.827,71.8543,71.8087,71.8543,21417.0
2016-10-21 10:30:00,78.82,78.92,78.82,78.89,22922.0,71.8634,71.9546,71.8634,71.9273,22922.0
2016-10-21 10:35:00,78.87,78.87,78.82,78.84,12741.0,71.909,71.909,71.8634,71.8817,12741.0
2016-10-21 10:40:00,78.84,78.91,78.84,78.9,10163.0,71.8817,71.9455,71.8817,71.9364,10163.0
2016-10-21 10:45:00,78.91,78.95,78.9,78.92,13052.0,71.9455,71.982,71.9364,71.9546,13052.0
2016-10-21 10:50:00,78.92,78.94,78.91,78.92,21301.0,71.9546,71.9728,71.9455,71.9546,21301.0
2016-10-21 10:55:00,78.93,79.16,78.91,79.15,350122.0,71.9637,72.1734,71.9455,72.1643,350122.0
2016-10-21 11:00:00,79.14,79.18,79.11,79.11,264855.0,72.1552,72.1917,72.1278,72.1278,264855.0
2016-10-21 11:05:00,79.11,79.24,79.1,79.23,49091.0,72.1278,72.2464,72.1187,72.2372,49091.0
2016-10-21 11:10:00,79.22,79.3,79.22,79.3,23775.0,72.2281,72.3011,72.2281,72.3011,23775.0
2016-10-21 11:15:00,79.3,79.34,79.27,79.33,32831.0,72.3011,72.3375,72.2737,72.3284,32831.0
2016-10-21 11:20:00,79.34,79.34,79.24,79.25,38368.0,72.3375,72.3375,72.2464,72.2555,38368.0
2016-10-21 11:25:00,79.25,79.34,79.24,79.34,14313.0,72.2555,72.3375,72.2464,72.3375,14313.0
2016-10-21 11:30:00,79.34,79.34,79.29,79.31,18989.0,72.3375,72.3375,72.2919,72.3102,18989.0
2016-10-21 11:35:00,79.3,79.34,79.28,79.34,16569.0,72.3011,72.3375,72.2828,72.3375,16569.0
2016-10-21 11:40:00,79.34,79.35,79.32,79.32,15408.0,72.3375,72.3467,72.3193,72.3193,15408.0
2016-10-21 11:45:00,79.33,79.44,79.33,79.43,43175.0,72.3284,72.4287,72.3284,72.4196,43175.0
2016-10-21 11:50:00,79.43,79.54,79.43,79.54,50796.0,72.4196,72.5199,72.4196,72.5199,50796.0
2016-10-21 11:55:00,79.54,79.66,79.53,79.61,49592.0,72.5199,72.6293,72.5108,72.5837,49592.0
2016-10-21 12:00:00,79.62,79.71,79.62,79.63,38006.0,72.5928,72.6749,72.5928,72.6019,38006.0
2016-10-21 12:05:00,79.63,79.63,79.58,79.59,35135.0,72.6019,72.6019,72.5564,72.5655,35135.0
2016-10-21 12:10:00,79.59,79.61,79.56,79.58,18351.0,72.5655,72.5837,72.5381,72.5564,18351.0
2016-10-21 12:15:00,79.59,79.62,79.56,79.58,19703.0,72.5655,72.5928,72.5381,72.5564,19703.0
2016-10-21 12:20:00,79.58,79.6,79.53,79.54,29982.0,72.5564,72.5746,72.5108,72.5199,29982.0
2016-10-21 12:25:00,79.54,79.56,79.51,79.53,43821.0,72.5199,72.5381,72.4925,72.5108,43821.0
2016-10-21 12:30:00,79.52,79.53,79.48,79.49,10648.0,72.5016,72.5108,72.4652,72.4743,10648.0
2016-10-21 12:35:00,79.48,79.49,79.44,79.45,7386.0,72.4652,72.4743,72.4287,72.4378,7386.0
2016-10-21 12:40:00,79.46,79.49,79.46,79.47,23108.0,72.4469,72.4743,72.4469,72.4561,23108.0
2016-10-21 12:45:00,79.47,79.47,79.43,79.45,8981.0,72.4561,72.4561,72.4196,72.4378,8981.0
2016-10-21 12:50:00,79.45,79.45,79.42,79.43,17809.0,72.4378,72.4378,72.4105,72.4196,17809.0
2016-10-21 12:55:00,79.43,79.48,79.43,79.47,15489.0,72.4196,72.4652,72.4196,72.4561,15489.0
2016-10-21 13:00:00,79.49,79.49,79.43,79.44,26273.0,72.4743,72.4743,72.4196,72.4287,26273.0
2016-10-21 13:05:00,79.44,79.45,79.41,79.44,8421.0,72.4287,72.4378,72.4014,72.4287,8421.0
2016-10-21 13:10:00,79.44,79.44,79.37,79.38,21772.0,72.4287,72.4287,72.3649,72.374,21772.0
2016-10-21 13:15:00,79.38,79.48,79.37,79.43,43726.0,72.374,72.4652,72.3649,72.4196,43726.0
2016-10-21 13:20:00,79.43,79.45,79.42,79.43,38958.0,72.4196,72.4378,72.4105,72.4196,38958.0
2016-10-21 13:25:00,79.43,79.44,79.41,79.42,23574.0,72.4196,72.4287,72.4014,72.4105,23574.0
2016-10-21 13:30:00,79.42,79.43,79.35,79.39,14646.0,72.4105,72.4196,72.3467,72.3831,14646.0
2016-10-21 13:35:00,79.39,79.43,79.37,79.42,8366.0,72.3831,72.4196,72.3649,72.4105,8366.0
2016-10-21 13:40:00,79.42,79.48,79.42,79.47,41893.0,72.4105,72.4652,72.4105,72.4561,41893.0
2016-10-21 13:45:00,79.48,79.55,79.48,79.54,21449.0,72.4652,72.529,72.4652,72.5199,21449.0
2016-10-21 13:50:00,79.54,79.57,79.52,79.53,10801.0,72.5199,72.5472,72.5016,72.5108,10801.0
2016-10-21 13:55:00,79.52,79.59,79.52,79.59,54975.0,72.5016,72.5655,72.5016,72.5655,54975.0
2016-10-21 14:00:00,79.58,79.6,79.56,79.58,25183.0,72.5564,72.5746,72.5381,72.5564,25183.0
2016-10-21 14:05:00,79.58,79.59,79.56,79.57,20051.0,72.5564,72.5655,72.5381,72.5472,20051.0
2016-10-21 14:10:00,79.57,79.57,79.53,79.55,23066.0,72.5472,72.5472,72.5108,72.529,23066.0
2016-10-21 14:15:00,79.55,79.56,79.53,79.54,31994.0,72.529,72.5381,72.5108,72.5199,31994.0
2016-10-21 14:20:00,79.54,79.58,79.52,79.57,30507.0,72.5199,72.5564,72.5016,72.5472,30507.0
2016-10-21 14:25:00,79.56,79.57,79.54,79.56,39948.0,72.5381,72.5472,72.5199,72.5381,39948.0
2016-10-21 14:30:00,79.55,79.56,79.52,79.55,25051.0,72.529,72.5381,72.5016,72.529,25051.0
2016-10-21 14:35:00,79.55,79.58,79.54,79.58,25294.0,72.529,72.5564,72.5199,72.5564,25294.0
2016-10-21 14:40:00,79.58,79.62,79.56,79.61,23844.0,72.5564,72.5928,72.5381,72.5837,23844.0
2016-10-21 14:45:00,79.62,79.63,79.58,79.6,13609.0,72.5928,72.6019,72.5564,72.5746,13609.0
2016-10-21 14:50:00,79.6,79.62,79.59,79.6,9685.0,72.5746,72.5928,72.5655,72.5746,9685.0
2016-10-21 14:55:00,79.61,79.63,79.6,79.62,19525.0,72.5837,72.6019,72.5746,72.5928,19525.0
2016-10-21 15:00:00,79.62,79.64,79.6,79.63,21761.0,72.5928,72.6111,72.5746,72.6019,21761.0
2016-10-21 15:05:00,79.63,79.66,79.62,79.64,44859.0,72.6019,72.6293,72.5928,72.6111,44859.0
2016-10-21 15:10:00,79.63,79.64,79.61,79.63,26534.0,72.6019,72.6111,72.5837,72.6019,26534.0
2016-10-21 15:15:00,79.63,79.64,79.59,79.6,33490.0,72.6019,72.6111,72.5655,72.5746,33490.0
2016-10-21 15:20:00,79.6,79.6,79.57,79.57,31134.0,72.5746,72.5746,72.5472,72.5472,31134.0
2016-10-21 15:25:00,79.57,79.6,79.57,79.59,24201.0,72.5472,72.5746,72.5472,72.5655,24201.0
2016-10-21 15:30:00,79.59,79.6,79.58,79.59,38387.0,72.5655,72.5746,72.5564,72.5655,38387.0
2016-10-21 15:35:00,79.59,79.6,79.55,79.57,63518.0,72.5655,72.5746,72.529,72.5472,63518.0
2016-10-21 15:40:00,79.56,79.59,79.55,79.58,71829.0,72.5381,72.5655,72.529,72.5564,71829.0
2016-10-21 15:45:00,79.57,79.6,79.57,79.58,71702.0,72.5472,72.5746,72.5472,72.5564,71702.0
2016-10-21 15:50:00,79.57,79.62,79.57,79.58,143495.0,72.5472,72.5928,72.5472,72.5564,143495.0
2016-10-21 15:55:00,79.57,79.62,79.55,79.58,424763.0,72.5472,72.5928,72.529,72.5564,424763.0
2016-10-24 09:30:00,79.99,80.13,79.82,80.09,79925.0,72.9302,73.0578,72.7752,73.0213,79925.0
2016-10-24 09:35:00,80.1,80.15,80.03,80.06,141319.0,73.0305,73.076,72.9666,72.994,141319.0
2016-10-24 09:40:00,80.08,80.1,79.9,79.94,278889.0,73.0122,73.0305,72.8481,72.8846,278889.0
2016-10-24 09:45:00,79.94,80.11,79.94,80.11,233254.0,72.8846,73.0396,72.8846,73.0396,233254.0
2016-10-24 09:50:00,80.11,80.13,80.04,80.06,92782.0,73.0396,73.0578,72.9758,72.994,92782.0
2016-10-24 09:55:00,80.08,80.15,80.07,80.11,58504.0,73.0122,73.076,73.0031,73.0396,58504.0
2016-10-24 10:00:00,80.12,80.13,80.03,80.03,29124.0,73.0487,73.0578,72.9666,72.9666,29124.0
2016-10-24 10:05:00,80.04,80.09,80.0,80.0,23485.0,72.9758,73.0213,72.9393,72.9393,23485.0
2016-10-24 10:10:00,80.0,80.05,79.97,79.98,27486.0,72.9393,72.9849,72.9119,72.921,27486.0
2016-10-24 10:15:00,79.98,80.03,79.97,79.98,48557.0,72.921,72.9666,72.9119,72.921,48557.0
2016-10-24 10:20:00,79.98,80.05,79.98,80.05,21571.0,72.921,72.9849,72.921,72.9849,21571.0
2016-10-24 10:25:00,80.05,80.1,80.03,80.03,38833.0,72.9849,73.0305,72.9666,72.9666,38833.0
2016-10-24 10:30:00,80.04,80.09,80.02,80.07,9938.0,72.9758,73.0213,72.9575,73.0031,9938.0
2016-10-24 10:35:00,80.06,80.08,80.02,80.04,13854.0,72.994,73.0122,72.9575,72.9758,13854.0
2016-10-24 10:40:00,80.04,80.04,79.88,79.9,15864.0,72.9758,72.9758,72.8299,72.8481,15864.0
2016-10-24 10:45:00,79.9,80.0,79.9,80.0,15343.0,72.8481,72.9393,72.8481,72.9393,15343.0
2016-10-24 10:50:00,79.99,80.05,79.98,80.05,13008.0,72.9302,72.9849,72.921,72.9849,13008.0
2016-10-24 10:55:00,80.05,80.11,80.04,80.1,14490.0,72.9849,73.0396,72.9758,73.0305,14490.0
2016-10-24 11:00:00,80.1,80.14,80.1,80.14,12322.0,73.0305,73.0669,73.0305,73.0669,12322.0
2016-10-24 11:05:00,80.14,80.15,80.12,80.12,10432.0,73.0669,73.076,73.0487,73.0487,10432.0
2016-10-24 11:10:00,80.12,80.18,80.11,80.18,11554.0,73.0487,73.1034,73.0396,73.1034,11554.0
2016-10-24 11:15:00,80.18,80.2,80.17,80.2,22790.0,73.1034,73.1216,73.0943,73.1216,22790.0
2016-10-24 11:20:00,80.2,80.2,80.14,80.14,10418.0,73.1216,73.1216,73.0669,73.0669,10418.0
2016-10-24 11:25:00,80.15,80.16,80.1,80.11,16950.0,73.076,73.0852,73.0305,73.0396,16950.0
2016-10-24 11:30:00,80.1,80.13,80.08,80.1,22543.0,73.0305,73.0578,73.0122,73.0305,22543.0
2016-10-24 11:35:00,80.1,80.13,80.09,80.12,23009.0,73.0305,73.0578,73.0213,73.0487,23009.0
2016-10-24 11:40:00,80.13,80.13,80.07,80.07,22966.0,73.0578,73.0578,73.0031,73.0031,22966.0
2016-10-24 11:45:00,80.06,80.11,80.05,80.11,21300.0,72.994,73.0396,72.9849,73.0396,21300.0
2016-10-24 11:50:00,80.11,80.13,80.09,80.09,26485.0,73.0396,73.0578,73.0213,73.0213,26485.0
2016-10-24 11:55:00,80.1,80.11,80.07,80.07,34238.0,73.0305,73.0396,73.0031,73.0031,34238.0
2016-10-24 12:00:00,80.07,80.09,80.04,80.04,70271.0,73.0031,73.0213,72.9758,72.9758,70271.0
2016-10-24 12:05:00,80.04,80.07,80.02,80.07,20414.0,72.9758,73.0031,72.9575,73.0031,20414.0
2016-10-24 12:10:00,80.06,80.09,80.06,80.07,19117.0,72.994,73.0213,72.994,73.0031,19117.0
2016-10-24 12:15:00,80.07,80.09,80.06,80.09,46958.0,73.0031,73.0213,72.994,73.0213,46958.0
2016-10-24 12:20:00,80.08,80.09,80.06,80.06,47545.0,73.0122,73.0213,72.994,72.994,47545.0
2016-10-24 12:25:00,80.05,80.05,80.01,80.01,14999.0,72.9849,72.9849,72.9484,72.9484,14999.0
2016-10-24 12:30:00,80.01,80.01,79.99,79.99,12963.0,72.9484,72.9484,72.9302,72.9302,12963.0
2016-10-24 12:35:00,80.0,80.01,79.96,79.97,30235.0,72.9393,72.9484,72.9028,72.9119,30235.0
2016-10-24 12:40:00,79.95,79.98,79.93,79.98,12977.0,72.8937,72.921,72.8755,72.921,12977.0
2016-10-24 12:45:00,79.98,80.01,79.97,80.0,10561.0,72.921,72.9484,72.9119,72.9393,10561.0
2016-10-24 12:50:00,80.0,80.05,80.0,80.05,14566.0,72.9393,72.9849,72.9393,72.9849,14566.0
2016-10-24 12:55:00,80.04,80.05,80.02,80.03,9724.0,72.9758,72.9849,72.9575,72.9666,9724.0
2016-10-24 13:00:00,80.03,80.07,80.03,80.04,7295.0,72.9666,73.0031,72.9666,72.9758,7295.0
2016-10-24 13:05:00,80.04,80.07,80.03,80.06,9897.0,72.9758,73.0031,72.9666,72.994,9897.0
2016-10-24 13:10:00,80.07,80.08,80.05,80.07,16053.0,73.0031,73.0122,72.9849,73.0031,16053.0
2016-10-24 13:15:00,80.06,80.08,80.06,80.07,7500.0,72.994,73.0122,72.994,73.0031,7500.0
2016-10-24 13:20:00,80.08,80.1,80.07,80.09,17424.0,73.0122,73.0305,73.0031,73.0213,17424.0
2016-10-24 13:25:00,80.1,80.1,80.07,80.09,8900.0,73.0305,73.0305,73.0031,73.0213,8900.0
2016-10-24 13:30:00,80.09,80.09,80.07,80.08,9353.0,73.0213,73.0213,73.0031,73.0122,9353.0
2016-10-24 13:35:00,80.09,80.09,80.05,80.05,74384.0,73.0213,73.0213,72.9849,72.9849,74384.0
2016-10-24 13:40:00,80.05,80.08,80.04,80.08,19192.0,72.9849,73.0122,72.9758,73.0122,19192.0
2016-10-24 13:45:00,80.09,80.1,80.08,80.09,7399.0,73.0213,73.0305,73.0122,73.0213,7399.0
2016-10-24 13:50:00,80.08,80.11,80.07,80.09,19261.0,73.0122,73.0396,73.0031,73.0213,19261.0
2016-10-24 13:55:00,80.09,80.13,80.09,80.13,29475.0,73.0213,73.0578,73.0213,73.0578,29475.0
2016-10-24 14:00:00,80.13,80.15,80.12,80.12,11993.0,73.0578,73.076,73.0487,73.0487,11993.0
2016-10-24 14:05:00,80.12,80.15,80.11,80.15,10111.0,73.0487,73.076,73.0396,73.076,10111.0
2016-10-24 14:10:00,80.15,80.15,80.13,80.15,6813.0,73.076,73.076,73.0578,73.076,6813.0
2016-10-24 14:15:00,80.15,80.15,80.12,80.13,19670.0,73.076,73.076,73.0487,73.0578,19670.0
2016-10-24 14:20:00,80.13,80.15,80.11,80.11,13219.0,73.0578,73.076,73.0396,73.0396,13219.0
2016-10-24 14:25:00,80.11,80.13,80.11,80.13,10764.0,73.0396,73.0578,73.0396,73.0578,10764.0
2016-10-24 14:30:00,80.13,80.14,80.11,80.14,9400.0,73.0578,73.0669,73.0396,73.0669,9400.0
2016-10-24 14:35:00,80.14,80.14,80.11,80.12,20075.0,73.0669,73.0669,73.0396,73.0487,20075.0
2016-10-24 14:40:00,80.12,80.13,80.11,80.12,19078.0,73.0487,73.0578,73.0396,73.0487,19078.0
2016-10-24 14:45:00,80.13,80.15,80.12,80.13,12292.0,73.0578,73.076,73.0487,73.0578,12292.0
2016-10-24 14:50:00,80.12,80.13,80.11,80.12,9072.0,73.0487,73.0578,73.0396,73.0487,9072.0
2016-10-24 14:55:00,80.1,80.13,80.1,80.13,13515.0,73.0305,73.0578,73.0305,73.0578,13515.0
2016-10-24 15:00:00,80.13,80.15,80.12,80.12,15133.0,73.0578,73.076,73.0487,73.0487,15133.0
2016-10-24 15:05:00,80.13,80.13,80.09,80.1,23543.0,73.0578,73.0578,73.0213,73.0305,23543.0
2016-10-24 15:10:00,80.11,80.12,80.1,80.11,9200.0,73.0396,73.0487,73.0305,73.0396,9200.0
2016-10-24 15:15:00,80.12,80.13,80.11,80.12,32621.0,73.0487,73.0578,73.0396,73.0487,32621.0
2016-10-24 15:20:00,80.12,80.12,80.07,80.09,22596.0,73.0487,73.0487,73.0031,73.0213,22596.0
2016-10-24 15:25:00,80.09,80.11,80.08,80.09,38656.0,73.0213,73.0396,73.0122,73.0213,38656.0
2016-10-24 15:30:00,80.09,80.09,80.04,80.06,87781.0,73.0213,73.0213,72.9758,72.994,87781.0
2016-10-24 15:35:00,80.05,80.1,80.05,80.09,46578.0,72.9849,73.0305,72.9849,73.0213,46578.0
2016-10-24 15:40:00,80.1,80.11,80.04,80.08,72196.0,73.0305,73.0396,72.9758,73.0122,72196.0
2016-10-24 15:45:00,80.08,80.11,80.07,80.09,82275.0,73.0122,73.0396,73.0031,73.0213,82275.0
2016-10-24 15:50:00,80.1,80.16,80.1,80.14,116964.0,73.0305,73.0852,73.0305,73.0669,116964.0
2016-10-24 15:55:00,80.14,80.21,80.13,80.14,331778.0,73.0669,73.1308,73.0578,73.0669,331778.0
2016-10-25 09:30:00,79.8,79.8,79.52,79.57,188359.0,72.7569,72.7569,72.5016,72.5472,188359.0
2016-10-25 09:35:00,79.56,79.62,79.49,79.62,51442.0,72.5381,72.5928,72.4743,72.5928,51442.0
2016-10-25 09:40:00,79.61,79.62,79.53,79.54,110717.0,72.5837,72.5928,72.5108,72.5199,110717.0
2016-10-25 09:45:00,79.55,79.62,79.53,79.6,318697.0,72.529,72.5928,72.5108,72.5746,318697.0
2016-10-25 09:50:00,79.6,79.61,79.55,79.55,35949.0,72.5746,72.5837,72.529,72.529,35949.0
2016-10-25 09:55:00,79.56,79.6,79.55,79.6,27592.0,72.5381,72.5746,72.529,72.5746,27592.0
2016-10-25 10:00:00,79.59,79.63,79.56,79.56,43139.0,72.5655,72.6019,72.5381,72.5381,43139.0
2016-10-25 10:05:00,79.56,79.65,79.56,79.63,31538.0,72.5381,72.6202,72.5381,72.6019,31538.0
2016-10-25 10:10:00,79.63,79.64,79.58,79.62,24453.0,72.6019,72.6111,72.5564,72.5928,24453.0
2016-10-25 10:15:00,79.62,79.68,79.61,79.67,29514.0,72.5928,72.6475,72.5837,72.6384,29514.0
2016-10-25 10:20:00,79.67,79.67,79.56,79.57,56393.0,72.6384,72.6384,72.5381,72.5472,56393.0
2016-10-25 10:25:00,79.55,79.61,79.53,79.58,56242.0,72.529,72.5837,72.5108,72.5564,56242.0
2016-10-25 10:30:00,79.58,79.59,79.53,79.57,42886.0,72.5564,72.5655,72.5108,72.5472,42886.0
2016-10-25 10:35:00,79.58,79.59,79.54,79.54,18829.0,72.5564,72.5655,72.5199,72.5199,18829.0
2016-10-25 10:40:00,79.53,79.54,79.46,79.46,40442.0,72.5108,72.5199,72.4469,72.4469,40442.0
2016-10-25 10:45:00,79.45,79.45,79.38,79.4,63872.0,72.4378,72.4378,72.374,72.3922,63872.0
2016-10-25 10:50:00,79.41,79.42,79.39,79.41,40201.0,72.4014,72.4105,72.3831,72.4014,40201.0
2016-10-25 10:55:00,79.42,79.46,79.38,79.45,20700.0,72.4105,72.4469,72.374,72.4378,20700.0
2016-10-25 11:00:00,79.44,79.47,79.42,79.47,50038.0,72.4287,72.4561,72.4105,72.4561,50038.0
2016-10-25 11:05:00,79.47,79.49,79.46,79.49,23470.0,72.4561,72.4743,72.4469,72.4743,23470.0
2016-10-25 11:10:00,79.48,79.5,79.44,79.46,27585.0,72.4652,72.4834,72.4287,72.4469,27585.0
2016-10-25 11:15:00,79.45,79.5,79.42,79.46,30780.0,72.4378,72.4834,72.4105,72.4469,30780.0
2016-10-25 11:20:00,79.45,79.46,79.38,79.43,16360.0,72.4378,72.4469,72.374,72.4196,16360.0
2016-10-25 11:25:00,79.43,79.49,79.41,79.48,32966.0,72.4196,72.4743,72.4014,72.4652,32966.0
2016-10-25 11:30:00,79.49,79.51,79.44,79.45,83891.0,72.4743,72.4925,72.4287,72.4378,83891.0
2016-10-25 11:35:00,79.45,79.49,79.43,79.44,31885.0,72.4378,72.4743,72.4196,72.4287,31885.0
2016-10-25 11:40:00,79.44,79.45,79.39,79.39,83990.0,72.4287,72.4378,72.3831,72.3831,83990.0
2016-10-25 11:45:00,79.39,79.42,79.38,79.39,22028.0,72.3831,72.4105,72.374,72.3831,22028.0
2016-10-25 11:50:00,79.39,79.4,79.37,79.38,23192.0,72.3831,72.3922,72.3649,72.374,23192.0
2016-10-25 11:55:00,79.39,79.4,79.36,79.36,17457.0,72.3831,72.3922,72.3558,72.3558,17457.0
2016-10-25 12:00:00,79.35,79.38,79.33,79.38,38242.0,72.3467,72.374,72.3284,72.374,38242.0
2016-10-25 12:05:00,79.38,79.39,79.31,79.34,43144.0,72.374,72.3831,72.3102,72.3375,43144.0
2016-10-25 12:10:00,79.34,79.37,79.33,79.35,15472.0,72.3375,72.3649,72.3284,72.3467,15472.0
2016-10-25 12:15:00,79.35,79.35,79.29,79.34,25906.0,72.3467,72.3467,72.2919,72.3375,25906.0
2016-10-25 12:20:00,79.34,79.35,79.3,79.31,24518.0,72.3375,72.3467,72.3011,72.3102,24518.0
2016-10-25 12:25:00,79.32,79.33,79.29,79.31,39803.0,72.3193,72.3284,72.2919,72.3102,39803.0
2016-10-25 12:30:00,79.3,79.34,79.29,79.32,68423.0,72.3011,72.3375,72.2919,72.3193,68423.0
2016-10-25 12:35:00,79.33,79.33,79.29,79.33,10498.0,72.3284,72.3284,72.2919,72.3284,10498.0
2016-10-25 12:40:00,79.33,79.34,79.32,79.33,11892.0,72.3284,72.3375,72.3193,72.3284,11892.0
2016-10-25 12:45:00,79.34,79.38,79.33,79.36,18137.0,72.3375,72.374,72.3284,72.3558,18137.0
2016-10-25 12:50:00,79.35,79.39,79.33,79.38,12047.0,72.3467,72.3831,72.3284,72.374,12047.0
2016-10-25 12:55:00,79.38,79.41,79.38,79.41,8451.0,72.374,72.4014,72.374,72.4014,8451.0
2016-10-25 13:00:00,79.4,79.41,79.35,79.39,18050.0,72.3922,72.4014,72.3467,72.3831,18050.0
2016-10-25 13:05:00,79.39,79.42,79.38,79.39,24630.0,72.3831,72.4105,72.374,72.3831,24630.0
2016-10-25 13:10:00,79.4,79.42,79.38,79.41,8618.0,72.3922,72.4105,72.374,72.4014,8618.0
2016-10-25 13:15:00,79.41,79.45,79.4,79.41,16728.0,72.4014,72.4378,72.3922,72.4014,16728.0
2016-10-25 13:20:00,79.42,79.44,79.41,79.41,23094.0,72.4105,72.4287,72.4014,72.4014,23094.0
2016-10-25 13:25:00,79.42,79.43,79.4,79.42,47187.0,72.4105,72.4196,72.3922,72.4105,47187.0
2016-10-25 13:30:00,79.43,79.44,79.38,79.44,39201.0,72.4196,72.4287,72.374,72.4287,39201.0
2016-10-25 13:35:00,79.45,79.46,79.43,79.45,15075.0,72.4378,72.4469,72.4196,72.4378,15075.0
2016-10-25 13:40:00,79.45,79.46,79.43,79.44,18214.0,72.4378,72.4469,72.4196,72.4287,18214.0
2016-10-25 13:45:00,79.44,79.48,79.43,79.48,18451.0,72.4287,72.4652,72.4196,72.4652,18451.0
2016-10-25 13:50:00,79.48,79.5,79.46,79.47,31435.0,72.4652,72.4834,72.4469,72.4561,31435.0
2016-10-25 13:55:00,79.47,79.47,79.44,79.45,23014.0,72.4561,72.4561,72.4287,72.4378,23014.0
2016-10-25 14:00:00,79.45,79.47,79.43,79.46,22857.0,72.4378,72.4561,72.4196,72.4469,22857.0
2016-10-25 14:05:00,79.46,79.47,79.44,79.47,37672.0,72.4469,72.4561,72.4287,72.4561,37672.0
2016-10-25 14:10:00,79.47,79.48,79.43,79.44,29581.0,72.4561,72.4652,72.4196,72.4287,29581.0
2016-10-25 14:15:00,79.43,79.43,79.4,79.42,32266.0,72.4196,72.4196,72.3922,72.4105,32266.0
2016-10-25 14:20:00,79.41,79.42,79.38,79.38,53828.0,72.4014,72.4105,72.374,72.374,53828.0
2016-10-25 14:25:00,79.39,79.4,79.36,79.39,18216.0,72.3831,72.3922,72.3558,72.3831,18216.0
2016-10-25 14:30:00,79.39,79.39,79.34,79.35,14365.0,72.3831,72.3831,72.3375,72.3467,14365.0
2016-10-25 14:35:00,79.34,79.34,79.29,79.31,30060.0,72.3375,72.3375,72.2919,72.3102,30060.0
2016-10-25 14:40:00,79.31,79.32,79.29,79.32,15419.0,72.3102,72.3193,72.2919,72.3193,15419.0
2016-10-25 14:45:00,79.32,79.32,79.29,79.3,30927.0,72.3193,72.3193,72.2919,72.3011,30927.0
2016-10-25 14:50:00,79.3,79.31,79.27,79.29,38172.0,72.3011,72.3102,72.2737,72.2919,38172.0
2016-10-25 14:55:00,79.28,79.29,79.25,79.26,159321.0,72.2828,72.2919,72.2555,72.2646,159321.0
2016-10-25 15:00:00,79.27,79.28,79.23,79.23,22525.0,72.2737,72.2828,72.2372,72.2372,22525.0
2016-10-25 15:05:00,79.24,79.25,79.21,79.23,252137.0,72.2464,72.2555,72.219,72.2372,252137.0
2016-10-25 15:10:00,79.23,79.24,79.22,79.23,170569.0,72.2372,72.2464,72.2281,72.2372,170569.0
2016-10-25 15:15:00,79.23,79.23,79.19,79.2,166724.0,72.2372,72.2372,72.2008,72.2099,166724.0
2016-10-25 15:20:00,79.2,79.24,79.2,79.23,54437.0,72.2099,72.2464,72.2099,72.2372,54437.0
2016-10-25 15:25:00,79.23,79.26,79.22,79.25,89944.0,72.2372,72.2646,72.2281,72.2555,89944.0
2016-10-25 15:30:00,79.25,79.25,79.22,79.22,56966.0,72.2555,72.2555,72.2281,72.2281,56966.0
2016-10-25 15:35:00,79.23,79.24,79.21,79.23,72330.0,72.2372,72.2464,72.219,72.2372,72330.0
2016-10-25 15:40:00,79.22,79.24,79.2,79.2,76988.0,72.2281,72.2464,72.2099,72.2099,76988.0
2016-10-25 15:45:00,79.2,79.23,79.18,79.23,145006.0,72.2099,72.2372,72.1917,72.2372,145006.0
2016-10-25 15:50:00,79.23,79.23,79.19,79.2,101896.0,72.2372,72.2372,72.2008,72.2099,101896.0
2016-10-25 15:55:00,79.2,79.25,79.19,79.25,191091.0,72.2099,72.2555,72.2008,72.2555,191091.0
2016-10-26 09:30:00,78.87,78.88,78.72,78.82,97998.0,71.909,71.9181,71.7723,71.8634,97998.0
2016-10-26 09:35:00,78.83,78.96,78.79,78.96,75455.0,71.8725,71.9911,71.8361,71.9911,75455.0
2016-10-26 09:40:00,78.96,79.08,78.94,79.03,49958.0,71.9911,72.1005,71.9728,72.0549,49958.0
2016-10-26 09:45:00,79.01,79.07,78.98,78.99,42023.0,72.0367,72.0914,72.0093,72.0184,42023.0
2016-10-26 09:50:00,78.99,79.0,78.84,78.94,52262.0,72.0184,72.0275,71.8817,71.9728,52262.0
2016-10-26 09:55:00,78.93,78.95,78.9,78.91,20431.0,71.9637,71.982,71.9364,71.9455,20431.0
2016-10-26 10:00:00,78.9,78.9,78.83,78.87,37750.0,71.9364,71.9364,71.8725,71.909,37750.0
2016-10-26 10:05:00,78.89,78.89,78.81,78.85,34763.0,71.9273,71.9273,71.8543,71.8908,34763.0
2016-10-26 10:10:00,78.86,78.86,78.82,78.83,45600.0,71.8999,71.8999,71.8634,71.8725,45600.0
2016-10-26 10:15:00,78.84,78.89,78.77,78.81,780203.0,71.8817,71.9273,71.8178,71.8543,780203.0
2016-10-26 10:20:00,78.81,78.88,78.81,78.88,29411.0,71.8543,71.9181,71.8543,71.9181,29411.0
2016-10-26 10:25:00,78.88,78.89,78.84,78.87,16620.0,71.9181,71.9273,71.8817,71.909,16620.0
2016-10-26 10:30:00,78.87,78.92,78.84,78.91,40390.0,71.909,71.9546,71.8817,71.9455,40390.0
2016-10-26 10:35:00,78.92,79.09,78.92,79.07,61382.0,71.9546,72.1096,71.9546,72.0914,61382.0
2016-10-26 10:40:00,79.06,79.08,79.01,79.02,24187.0,72.0822,72.1005,72.0367,72.0458,24187.0
2016-10-26 10:45:00,79.03,79.04,78.97,79.01,24940.0,72.0549,72.064,72.0002,72.0367,24940.0
2016-10-26 10:50:00,79.01,79.04,78.94,78.94,779077.0,72.0367,72.064,71.9728,71.9728,779077.0
2016-10-26 10:55:00,78.95,79.17,78.95,79.15,85968.0,71.982,72.1825,71.982,72.1643,85968.0
2016-10-26 11:00:00,79.14,79.18,79.12,79.14,56995.0,72.1552,72.1917,72.137,72.1552,56995.0
2016-10-26 11:05:00,79.13,79.18,79.13,79.14,16002.0,72.1461,72.1917,72.1461,72.1552,16002.0
2016-10-26 11:10:00,79.14,79.21,79.13,79.19,17195.0,72.1552,72.219,72.1461,72.2008,17195.0
2016-10-26 11:15:00,79.2,79.2,79.16,79.16,9417.0,72.2099,72.2099,72.1734,72.1734,9417.0
2016-10-26 11:20:00,79.15,79.19,79.15,79.19,18752.0,72.1643,72.2008,72.1643,72.2008,18752.0
2016-10-26 11:25:00,79.18,79.19,79.15,79.18,14425.0,72.1917,72.2008,72.1643,72.1917,14425.0
2016-10-26 11:30:00,79.18,79.21,79.16,79.17,23628.0,72.1917,72.219,72.1734,72.1825,23628.0
2016-10-26 11:35:00,79.18,79.19,79.13,79.15,30291.0,72.1917,72.2008,72.1461,72.1643,30291.0
2016-10-26 11:40:00,79.15,79.18,79.12,79.14,39951.0,72.1643,72.1917,72.137,72.1552,39951.0
2016-10-26 11:45:00,79.14,79.15,79.12,79.14,29333.0,72.1552,72.1643,72.137,72.1552,29333.0
2016-10-26 11:50:00,79.14,79.19,79.14,79.15,32872.0,72.1552,72.2008,72.1552,72.1643,32872.0
2016-10-26 11:55:00,79.15,79.16,79.09,79.11,60294.0,72.1643,72.1734,72.1096,72.1278,60294.0
2016-10-26 12:00:00,79.11,79.13,79.09,79.09,29365.0,72.1278,72.1461,72.1096,72.1096,29365.0
2016-10-26 12:05:00,79.1,79.13,79.09,79.12,21965.0,72.1187,72.1461,72.1096,72.137,21965.0
2016-10-26 12:10:00,79.12,79.16,79.11,79.14,22714.0,72.137,72.1734,72.1278,72.1552,22714.0
2016-10-26 12:15:00,79.15,79.15,79.13,79.13,8285.0,72.1643,72.1643,72.1461,72.1461,8285.0
2016-10-26 12:20:00,79.13,79.16,79.12,79.12,9781.0,72.1461,72.1734,72.137,72.137,9781.0
2016-10-26 12:25:00,79.12,79.12,79.08,79.09,8200.0,72.137,72.137,72.1005,72.1096,8200.0
2016-10-26 12:30:00,79.09,79.1,79.06,79.06,12832.0,72.1096,72.1187,72.0822,72.0822,12832.0
2016-10-26 12:35:00,79.06,79.1,79.06,79.1,15407.0,72.0822,72.1187,72.0822,72.1187,15407.0
2016-10-26 12:40:00,79.09,79.1,79.08,79.1,11218.0,72.1096,72.1187,72.1005,72.1187,11218.0
2016-10-26 12:45:00,79.11,79.12,79.09,79.11,10257.0,72.1278,72.137,72.1096,72.1278,10257.0
2016-10-26 12:50:00,79.11,79.16,79.09,79.11,14417.0,72.1278,72.1734,72.1096,72.1278,14417.0
2016-10-26 12:55:00,79.12,79.12,79.09,79.09,12584.0,72.137,72.137,72.1096,72.1096,12584.0
2016-10-26 13:00:00,79.1,79.15,79.1,79.15,13240.0,72.1187,72.1643,72.1187,72.1643,13240.0
2016-10-26 13:05:00,79.14,79.15,79.09,79.09,29413.0,72.1552,72.1643,72.1096,72.1096,29413.0
2016-10-26 13:10:00,79.08,79.08,78.99,78.99,19045.0,72.1005,72.1005,72.0184,72.0184,19045.0
2016-10-26 13:15:00,78.99,79.01,78.98,79.0,16042.0,72.0184,72.0367,72.0093,72.0275,16042.0
2016-10-26 13:20:00,79.01,79.04,79.0,79.01,16330.0,72.0367,72.064,72.0275,72.0367,16330.0
2016-10-26 13:25:00,79.0,79.01,78.98,78.99,11334.0,72.0275,72.0367,72.0093,72.0184,11334.0
2016-10-26 13:30:00,79.0,79.01,78.98,78.98,9192.0,72.0275,72.0367,72.0093,72.0093,9192.0
2016-10-26 13:35:00,78.98,78.99,78.94,78.95,12848.0,72.0093,72.0184,71.9728,71.982,12848.0
2016-10-26 13:40:00,78.94,78.95,78.88,78.89,15545.0,71.9728,71.982,71.9181,71.9273,15545.0
2016-10-26 13:45:00,78.88,78.92,78.86,78.9,17959.0,71.9181,71.9546,71.8999,71.9364,17959.0
2016-10-26 13:50:00,78.9,78.91,78.81,78.81,51919.0,71.9364,71.9455,71.8543,71.8543,51919.0
2016-10-26 13:55:00,78.81,78.85,78.77,78.84,56540.0,71.8543,71.8908,71.8178,71.8817,56540.0
2016-10-26 14:00:00,78.85,78.87,78.79,78.8,15187.0,71.8908,71.909,71.8361,71.8452,15187.0
2016-10-26 14:05:00,78.79,78.83,78.76,78.82,21032.0,71.8361,71.8725,71.8087,71.8634,21032.0
2016-10-26 14:10:00,78.82,78.88,78.81,78.88,37822.0,71.8634,71.9181,71.8543,71.9181,37822.0
2016-10-26 14:15:00,78.89,78.89,78.83,78.84,21335.0,71.9273,71.9273,71.8725,71.8817,21335.0
2016-10-26 14:20:00,78.84,78.86,78.83,78.86,31743.0,71.8817,71.8999,71.8725,71.8999,31743.0
2016-10-26 14:25:00,78.86,78.9,78.86,78.88,25331.0,71.8999,71.9364,71.8999,71.9181,25331.0
2016-10-26 14:30:00,78.88,78.9,78.86,78.89,19262.0,71.9181,71.9364,71.8999,71.9273,19262.0
2016-10-26 14:35:00,78.9,78.97,78.88,78.97,23259.0,71.9364,72.0002,71.9181,72.0002,23259.0
2016-10-26 14:40:00,78.96,79.0,78.96,78.98,28423.0,71.9911,72.0275,71.9911,72.0093,28423.0
2016-10-26 14:45:00,78.99,79.01,78.97,78.98,15982.0,72.0184,72.0367,72.0002,72.0093,15982.0
2016-10-26 14:50:00,78.97,78.97,78.93,78.95,14678.0,72.0002,72.0002,71.9637,71.982,14678.0
2016-10-26 14:55:00,78.96,79.06,78.95,79.03,35102.0,71.9911,72.0822,71.982,72.0549,35102.0
2016-10-26 15:00:00,79.04,79.04,78.98,78.99,27631.0,72.064,72.064,72.0093,72.0184,27631.0
2016-10-26 15:05:00,78.98,78.99,78.96,78.99,18613.0,72.0093,72.0184,71.9911,72.0184,18613.0
2016-10-26 15:10:00,78.99,79.0,78.98,78.99,13855.0,72.0184,72.0275,72.0093,72.0184,13855.0
2016-10-26 15:15:00,78.99,79.02,78.98,79.0,36869.0,72.0184,72.0458,72.0093,72.0275,36869.0
2016-10-26 15:20:00,79.0,79.06,78.99,79.05,20325.0,72.0275,72.0822,72.0184,72.0731,20325.0
2016-10-26 15:25:00,79.06,79.06,79.03,79.03,14573.0,72.0822,72.0822,72.0549,72.0549,14573.0
2016-10-26 15:30:00,79.03,79.04,79.01,79.02,37769.0,72.0549,72.064,72.0367,72.0458,37769.0
2016-10-26 15:35:00,79.03,79.03,78.98,78.99,35866.0,72.0549,72.0549,72.0093,72.0184,35866.0
2016-10-26 15:40:00,78.99,79.0,78.95,78.98,39035.0,72.0184,72.0275,71.982,72.0093,39035.0
2016-10-26 15:45:00,78.97,79.0,78.95,78.95,50177.0,72.0002,72.0275,71.982,71.982,50177.0
2016-10-26 15:50:00,78.95,78.96,78.9,78.91,92607.0,71.982,71.9911,71.9364,71.9455,92607.0
2016-10-26 15:55:00,78.91,78.92,78.87,78.89,285144.0,71.9455,71.9546,71.909,71.9273,285144.0
2016-10-27 09:30:00,79.08,79.2,78.96,78.98,73444.0,72.1005,72.2099,71.9911,72.0093,73444.0
2016-10-27 09:35:00,78.98,78.98,78.8,78.82,69105.0,72.0093,72.0093,71.8452,71.8634,69105.0
2016-10-27 09:40:00,78.81,78.81,78.63,78.67,93732.0,71.8543,71.8543,71.6902,71.7267,93732.0
2016-10-27 09:45:00,78.67,78.71,78.64,78.64,33053.0,71.7267,71.7631,71.6993,71.6993,33053.0
2016-10-27 09:50:00,78.64,78.7,78.63,78.7,48484.0,71.6993,71.754,71.6902,71.754,48484.0
2016-10-27 09:55:00,78.69,78.73,78.67,78.71,28230.0,71.7449,71.7814,71.7267,71.7631,28230.0
2016-10-27 10:00:00,78.7,78.71,78.55,78.58,42250.0,71.754,71.7631,71.6173,71.6446,42250.0
2016-10-27 10:05:00,78.57,78.64,78.55,78.57,18538.0,71.6355,71.6993,71.6173,71.6355,18538.0
2016-10-27 10:10:00,78.56,78.6,78.51,78.53,26302.0,71.6264,71.6628,71.5808,71.599,26302.0
2016-10-27 10:15:00,78.51,78.56,78.45,78.46,30540.0,71.5808,71.6264,71.5261,71.5352,30540.0
2016-10-27 10:20:00,78.47,78.52,78.41,78.45,813684.0,71.5443,71.5899,71.4896,71.5261,813684.0
2016-10-27 10:25:00,78.45,78.45,78.4,78.42,25900.0,71.5261,71.5261,71.4805,71.4987,25900.0
2016-10-27 10:30:00,78.42,78.46,78.41,78.43,26454.0,71.4987,71.5352,71.4896,71.5079,26454.0
2016-10-27 10:35:00,78.43,78.43,78.29,78.3,34632.0,71.5079,71.5079,71.3802,71.3893,34632.0
2016-10-27 10:40:00,78.32,78.39,78.32,78.37,35060.0,71.4076,71.4714,71.4076,71.4531,35060.0
2016-10-27 10:45:00,78.38,78.39,78.27,78.33,491137.0,71.4623,71.4714,71.362,71.4167,491137.0
2016-10-27 10:50:00,78.33,78.38,78.29,78.31,38313.0,71.4167,71.4623,71.3802,71.3984,38313.0
2016-10-27 10:55:00,78.31,78.31,78.23,78.25,21442.0,71.3984,71.3984,71.3255,71.3437,21442.0
2016-10-27 11:00:00,78.25,78.31,78.24,78.25,26095.0,71.3437,71.3984,71.3346,71.3437,26095.0
2016-10-27 11:05:00,78.25,78.38,78.25,78.37,26104.0,71.3437,71.4623,71.3437,71.4531,26104.0
2016-10-27 11:10:00,78.36,78.37,78.27,78.28,27117.0,71.444,71.4531,71.362,71.3711,27117.0
2016-10-27 11:15:00,78.29,78.29,78.26,78.27,57008.0,71.3802,71.3802,71.3529,71.362,57008.0
2016-10-27 11:20:00,78.28,78.34,78.26,78.31,34637.0,71.3711,71.4258,71.3529,71.3984,34637.0
2016-10-27 11:25:00,78.31,78.35,78.27,78.33,24523.0,71.3984,71.4349,71.362,71.4167,24523.0
2016-10-27 11:30:00,78.34,78.38,78.31,78.31,50957.0,71.4258,71.4623,71.3984,71.3984,50957.0
2016-10-27 11:35:00,78.32,78.35,78.28,78.31,20072.0,71.4076,71.4349,71.3711,71.3984,20072.0
2016-10-27 11:40:00,78.32,78.37,78.28,78.37,54078.0,71.4076,71.4531,71.3711,71.4531,54078.0
2016-10-27 11:45:00,78.37,78.4,78.34,78.38,52813.0,71.4531,71.4805,71.4258,71.4623,52813.0
2016-10-27 11:50:00,78.39,78.41,78.36,78.39,49903.0,71.4714,71.4896,71.444,71.4714,49903.0
2016-10-27 11:55:00,78.39,78.52,78.38,78.5,97980.0,71.4714,71.5899,71.4623,71.5717,97980.0
2016-10-27 12:00:00,78.5,78.51,78.46,78.49,57917.0,71.5717,71.5808,71.5352,71.5626,57917.0
2016-10-27 12:05:00,78.49,78.52,78.46,78.47,57136.0,71.5626,71.5899,71.5352,71.5443,57136.0
2016-10-27 12:10:00,78.47,78.51,78.46,78.48,16353.0,71.5443,71.5808,71.5352,71.5534,16353.0
2016-10-27 12:15:00,78.49,78.51,78.45,78.46,17078.0,71.5626,71.5808,71.5261,71.5352,17078.0
2016-10-27 12:20:00,78.45,78.46,78.42,78.42,10947.0,71.5261,71.5352,71.4987,71.4987,10947.0
2016-10-27 12:25:00,78.42,78.44,78.41,78.43,9631.0,71.4987,71.517,71.4896,71.5079,9631.0
2016-10-27 12:30:00,78.44,78.44,78.38,78.38,17436.0,71.517,71.517,71.4623,71.4623,17436.0
2016-10-27 12:35:00,78.38,78.39,78.3,78.36,15794.0,71.4623,71.4714,71.3893,71.444,15794.0
2016-10-27 12:40:00,78.35,78.36,78.29,78.3,18298.0,71.4349,71.444,71.3802,71.3893,18298.0
2016-10-27 12:45:00,78.3,78.31,78.27,78.31,18645.0,71.3893,71.3984,71.362,71.3984,18645.0
2016-10-27 12:50:00,78.31,78.32,78.27,78.3,9608.0,71.3984,71.4076,71.362,71.3893,9608.0
2016-10-27 12:55:00,78.3,78.34,78.3,78.32,18388.0,71.3893,71.4258,71.3893,71.4076,18388.0
2016-10-27 13:00:00,78.32,78.36,78.32,78.34,7773.0,71.4076,71.444,71.4076,71.4258,7773.0
2016-10-27 13:05:00,78.35,78.35,78.25,78.26,25887.0,71.4349,71.4349,71.3437,71.3529,25887.0
2016-10-27 13:10:00,78.26,78.3,78.26,78.27,11748.0,71.3529,71.3893,71.3529,71.362,11748.0
2016-10-27 13:15:00,78.29,78.35,78.29,78.32,33607.0,71.3802,71.4349,71.3802,71.4076,33607.0
2016-10-27 13:20:00,78.33,78.34,78.29,78.3,7700.0,71.4167,71.4258,71.3802,71.3893,7700.0
2016-10-27 13:25:00,78.29,78.31,78.29,78.29,15132.0,71.3802,71.3984,71.3802,71.3802,15132.0
2016-10-27 13:30:00,78.31,78.32,78.29,78.32,42410.0,71.3984,71.4076,71.3802,71.4076,42410.0
2016-10-27 13:35:00,78.31,78.39,78.3,78.39,65075.0,71.3984,71.4714,71.3893,71.4714,65075.0
2016-10-27 13:40:00,78.39,78.39,78.33,78.34,19485.0,71.4714,71.4714,71.4167,71.4258,19485.0
2016-10-27 13:45:00,78.34,78.36,78.31,78.31,20383.0,71.4258,71.444,71.3984,71.3984,20383.0
2016-10-27 13:50:00,78.31,78.36,78.3,78.36,6233.0,71.3984,71.444,71.3893,71.444,6233.0
2016-10-27 13:55:00,78.35,78.38,78.35,78.35,12218.0,71.4349,71.4623,71.4349,71.4349,12218.0
2016-10-27 14:00:00,78.35,78.39,78.34,78.37,12507.0,71.4349,71.4714,71.4258,71.4531,12507.0
2016-10-27 14:05:00,78.36,78.38,78.34,78.34,49471.0,71.444,71.4623,71.4258,71.4258,49471.0
2016-10-27 14:10:00,78.34,78.41,78.32,78.39,26744.0,71.4258,71.4896,71.4076,71.4714,26744.0
2016-10-27 14:15:00,78.38,78.4,78.35,78.36,10034.0,71.4623,71.4805,71.4349,71.444,10034.0
2016-10-27 14:20:00,78.36,78.36,78.32,78.32,29775.0,71.444,71.444,71.4076,71.4076,29775.0
2016-10-27 14:25:00,78.32,78.36,78.32,78.33,14275.0,71.4076,71.444,71.4076,71.4167,14275.0
2016-10-27 14:30:00,78.32,78.33,78.26,78.26,37859.0,71.4076,71.4167,71.3529,71.3529,37859.0
2016-10-27 14:35:00,78.26,78.28,78.21,78.27,49497.0,71.3529,71.3711,71.3073,71.362,49497.0
2016-10-27 14:40:00,78.26,78.26,78.21,78.22,43565.0,71.3529,71.3529,71.3073,71.3164,43565.0
2016-10-27 14:45:00,78.22,78.24,78.19,78.22,36073.0,71.3164,71.3346,71.289,71.3164,36073.0
2016-10-27 14:50:00,78.22,78.22,78.16,78.21,26860.0,71.3164,71.3164,71.2617,71.3073,26860.0
2016-10-27 14:55:00,78.2,78.21,78.17,78.19,84424.0,71.2982,71.3073,71.2708,71.289,84424.0
2016-10-27 15:00:00,78.19,78.23,78.19,78.21,9475.0,71.289,71.3255,71.289,71.3073,9475.0
2016-10-27 15:05:00,78.2,78.22,78.17,78.17,12942.0,71.2982,71.3164,71.2708,71.2708,12942.0
2016-10-27 15:10:00,78.18,78.18,78.14,78.15,21512.0,71.2799,71.2799,71.2434,71.2526,21512.0
2016-10-27 15:15:00,78.15,78.15,78.08,78.09,33350.0,71.2526,71.2526,71.1887,71.1979,33350.0
2016-10-27 15:20:00,78.09,78.13,78.09,78.12,49498.0,71.1979,71.2343,71.1979,71.2252,49498.0
2016-10-27 15:25:00,78.12,78.17,78.1,78.17,80380.0,71.2252,71.2708,71.207,71.2708,80380.0
2016-10-27 15:30:00,78.16,78.17,78.13,78.13,74246.0,71.2617,71.2708,71.2343,71.2343,74246.0
2016-10-27 15:35:00,78.14,78.21,78.13,78.18,69160.0,71.2434,71.3073,71.2343,71.2799,69160.0
2016-10-27 15:40:00,78.18,78.22,78.18,78.19,81715.0,71.2799,71.3164,71.2799,71.289,81715.0
2016-10-27 15:45:00,78.19,78.24,78.18,78.2,84387.0,71.289,71.3346,71.2799,71.2982,84387.0
2016-10-27 15:50:00,78.2,78.22,78.15,78.17,160326.0,71.2982,71.3164,71.2526,71.2708,160326.0
2016-10-27 15:55:00,78.18,78.22,78.14,78.21,548178.0,71.2799,71.3164,71.2434,71.3073,548178.0
2016-10-28 09:30:00,77.8,77.93,77.75,77.9,322021.0,70.9335,71.052,70.8879,71.0246,322021.0
2016-10-28 09:35:00,77.93,78.07,77.88,78.02,167053.0,71.052,71.1796,71.0064,71.134,167053.0
2016-10-28 09:40:00,78.02,78.12,77.94,78.12,104585.0,71.134,71.2252,71.0611,71.2252,104585.0
2016-10-28 09:45:00,78.11,78.14,78.05,78.13,104108.0,71.2161,71.2434,71.1614,71.2343,104108.0
2016-10-28 09:50:00,78.13,78.16,78.05,78.14,72273.0,71.2343,71.2617,71.1614,71.2434,72273.0
2016-10-28 09:55:00,78.14,78.15,78.09,78.15,44101.0,71.2434,71.2526,71.1979,71.2526,44101.0
2016-10-28 10:00:00,78.15,78.17,78.04,78.08,89492.0,71.2526,71.2708,71.1523,71.1887,89492.0
2016-10-28 10:05:00,78.08,78.11,78.01,78.03,42535.0,71.1887,71.2161,71.1249,71.1432,42535.0
2016-10-28 10:10:00,78.02,78.08,77.96,78.05,58205.0,71.134,71.1887,71.0793,71.1614,58205.0
2016-10-28 10:15:00,78.06,78.15,78.04,78.14,49622.0,71.1705,71.2526,71.1523,71.2434,49622.0
2016-10-28 10:20:00,78.13,78.19,78.09,78.17,49256.0,71.2343,71.289,71.1979,71.2708,49256.0
2016-10-28 10:25:00,78.16,78.24,78.15,78.2,19172.0,71.2617,71.3346,71.2526,71.2982,19172.0
2016-10-28 10:30:00,78.2,78.41,78.2,78.4,108790.0,71.2982,71.4896,71.2982,71.4805,108790.0
2016-10-28 10:35:00,78.39,78.46,78.37,78.45,44203.0,71.4714,71.5352,71.4531,71.5261,44203.0
2016-10-28 10:40:00,78.44,78.46,78.39,78.42,40541.0,71.517,71.5352,71.4714,71.4987,40541.0
2016-10-28 10:45:00,78.43,78.44,78.4,78.4,22888.0,71.5079,71.517,71.4805,71.4805,22888.0
2016-10-28 10:50:00,78.39,78.4,78.32,78.38,29626.0,71.4714,71.4805,71.4076,71.4623,29626.0
2016-10-28 10:55:00,78.39,78.42,78.38,78.41,31023.0,71.4714,71.4987,71.4623,71.4896,31023.0
2016-10-28 11:00:00,78.41,78.44,78.4,78.44,24277.0,71.4896,71.517,71.4805,71.517,24277.0
2016-10-28 11:05:00,78.44,78.46,78.4,78.4,32386.0,71.517,71.5352,71.4805,71.4805,32386.0
2016-10-28 11:10:00,78.41,78.42,78.36,78.4,31390.0,71.4896,71.4987,71.444,71.4805,31390.0
2016-10-28 11:15:00,78.41,78.41,78.34,78.34,31779.0,71.4896,71.4896,71.4258,71.4258,31779.0
2016-10-28 11:20:00,78.35,78.39,78.35,78.38,36704.0,71.4349,71.4714,71.4349,71.4623,36704.0
2016-10-28 11:25:00,78.38,78.39,78.35,78.37,50327.0,71.4623,71.4714,71.4349,71.4531,50327.0
2016-10-28 11:30:00,78.38,78.44,78.37,78.43,22253.0,71.4623,71.517,71.4531,71.5079,22253.0
2016-10-28 11:35:00,78.43,78.43,78.4,78.4,19516.0,71.5079,71.5079,71.4805,71.4805,19516.0
2016-10-28 11:40:00,78.41,78.43,78.4,78.42,27786.0,71.4896,71.5079,71.4805,71.4987,27786.0
2016-10-28 11:45:00,78.42,78.43,78.38,78.41,16008.0,71.4987,71.5079,71.4623,71.4896,16008.0
2016-10-28 11:50:00,78.41,78.43,78.39,78.41,20191.0,71.4896,71.5079,71.4714,71.4896,20191.0
2016-10-28 11:55:00,78.41,78.43,78.36,78.38,16591.0,71.4896,71.5079,71.444,71.4623,16591.0
2016-10-28 12:00:00,78.38,78.41,78.35,78.37,25476.0,71.4623,71.4896,71.4349,71.4531,25476.0
2016-10-28 12:05:00,78.37,78.46,78.37,78.45,19468.0,71.4531,71.5352,71.4531,71.5261,19468.0
2016-10-28 12:10:00,78.45,78.53,78.44,78.51,55379.0,71.5261,71.599,71.517,71.5808,55379.0
2016-10-28 12:15:00,78.52,78.53,78.5,78.53,17487.0,71.5899,71.599,71.5717,71.599,17487.0
2016-10-28 12:20:00,78.52,78.54,78.51,78.52,23742.0,71.5899,71.6081,71.5808,71.5899,23742.0
2016-10-28 12:25:00,78.51,78.57,78.51,78.52,14975.0,71.5808,71.6355,71.5808,71.5899,14975.0
2016-10-28 12:30:00,78.53,78.54,78.51,78.53,17664.0,71.599,71.6081,71.5808,71.599,17664.0
2016-10-28 12:35:00,78.53,78.53,78.5,78.51,20146.0,71.599,71.599,71.5717,71.5808,20146.0
2016-10-28 12:40:00,78.52,78.54,78.5,78.51,19510.0,71.5899,71.6081,71.5717,71.5808,19510.0
2016-10-28 12:45:00,78.52,78.55,78.52,78.52,10900.0,71.5899,71.6173,71.5899,71.5899,10900.0
2016-10-28 12:50:00,78.52,78.57,78.52,78.56,11051.0,71.5899,71.6355,71.5899,71.6264,11051.0
2016-10-28 12:55:00,78.55,78.57,78.51,78.52,8897.0,71.6173,71.6355,71.5808,71.5899,8897.0
2016-10-28 13:00:00,78.51,78.54,78.29,78.29,57600.0,71.5808,71.6081,71.3802,71.3802,57600.0
2016-10-28 13:05:00,78.3,78.31,78.06,78.06,97058.0,71.3893,71.3984,71.1705,71.1705,97058.0
2016-10-28 13:10:00,78.07,78.19,77.99,78.19,88602.0,71.1796,71.289,71.1067,71.289,88602.0
2016-10-28 13:15:00,78.18,78.21,78.06,78.12,45388.0,71.2799,71.3073,71.1705,71.2252,45388.0
2016-10-28 13:20:00,78.11,78.18,78.05,78.05,58654.0,71.2161,71.2799,71.1614,71.1614,58654.0
2016-10-28 13:25:00,78.03,78.08,78.01,78.02,77101.0,71.1432,71.1887,71.1249,71.134,77101.0
2016-10-28 13:30:00,78.02,78.03,77.91,77.91,200163.0,71.134,71.1432,71.0337,71.0337,200163.0
2016-10-28 13:35:00,77.91,77.92,77.76,77.85,116048.0,71.0337,71.0429,70.897,70.979,116048.0
2016-10-28 13:40:00,77.85,77.97,77.79,77.94,251932.0,70.979,71.0885,70.9243,71.0611,251932.0
2016-10-28 13:45:00,77.94,77.94,77.88,77.9,39960.0,71.0611,71.0611,71.0064,71.0246,39960.0
2016-10-28 13:50:00,77.9,77.99,77.82,77.93,103905.0,71.0246,71.1067,70.9517,71.052,103905.0
2016-10-28 13:55:00,77.93,77.94,77.81,77.82,103723.0,71.052,71.0611,70.9426,70.9517,103723.0
2016-10-28 14:00:00,77.82,77.91,77.82,77.89,56882.0,70.9517,71.0337,70.9517,71.0155,56882.0
2016-10-28 14:05:00,77.89,77.93,77.8,77.9,42546.0,71.0155,71.052,70.9335,71.0246,42546.0
2016-10-28 14:10:00,77.91,78.0,77.87,78.0,92233.0,71.0337,71.1158,70.9973,71.1158,92233.0
2016-10-28 14:15:00,78.0,78.08,77.92,78.01,185436.0,71.1158,71.1887,71.0429,71.1249,185436.0
2016-10-28 14:20:00,78.01,78.11,77.98,78.11,36024.0,71.1249,71.2161,71.0976,71.2161,36024.0
2016-10-28 14:25:00,78.11,78.12,78.02,78.07,92823.0,71.2161,71.2252,71.134,71.1796,92823.0
2016-10-28 14:30:00,78.07,78.2,78.05,78.17,74533.0,71.1796,71.2982,71.1614,71.2708,74533.0
2016-10-28 14:35:00,78.17,78.17,78.08,78.1,59030.0,71.2708,71.2708,71.1887,71.207,59030.0
2016-10-28 14:40:00,78.1,78.11,77.97,77.99,42866.0,71.207,71.2161,71.0885,71.1067,42866.0
2016-10-28 14:45:00,78.0,78.06,78.0,78.06,36883.0,71.1158,71.1705,71.1158,71.1705,36883.0
2016-10-28 14:50:00,78.05,78.11,78.05,78.06,21309.0,71.1614,71.2161,71.1614,71.1705,21309.0
2016-10-28 14:55:00,78.07,78.23,78.07,78.22,85733.0,71.1796,71.3255,71.1796,71.3164,85733.0
2016-10-28 15:00:00,78.21,78.23,78.16,78.16,49918.0,71.3073,71.3255,71.2617,71.2617,49918.0
2016-10-28 15:05:00,78.16,78.2,78.13,78.14,24318.0,71.2617,71.2982,71.2343,71.2434,24318.0
2016-10-28 15:10:00,78.15,78.16,78.08,78.09,22477.0,71.2526,71.2617,71.1887,71.1979,22477.0
2016-10-28 15:15:00,78.09,78.1,78.05,78.1,31533.0,71.1979,71.207,71.1614,71.207,31533.0
2016-10-28 15:20:00,78.12,78.18,78.1,78.17,55433.0,71.2252,71.2799,71.207,71.2708,55433.0
2016-10-28 15:25:00,78.18,78.28,78.18,78.24,61381.0,71.2799,71.3711,71.2799,71.3346,61381.0
2016-10-28 15:30:00,78.23,78.23,78.17,78.2,26771.0,71.3255,71.3255,71.2708,71.2982,26771.0
2016-10-28 15:35:00,78.18,78.21,78.11,78.13,37374.0,71.2799,71.3073,71.2161,71.2343,37374.0
2016-10-28 15:40:00,78.12,78.13,78.0,78.07,67654.0,71.2252,71.2343,71.1158,71.1796,67654.0
2016-10-28 15:45:00,78.08,78.1,78.0,78.07,61530.0,71.1887,71.207,71.1158,71.1796,61530.0
2016-10-28 15:50:00,78.07,78.09,78.01,78.02,111709.0,71.1796,71.1979,71.1249,71.134,111709.0
2016-10-28 15:55:00,78.02,78.09,77.99,78.05,246659.0,71.134,71.1979,71.1067,71.1614,246659.0
2016-10-31 09:30:00,78.15,78.25,78.04,78.18,348978.0,71.2526,71.3437,71.1523,71.2799,348978.0
2016-10-31 09:35:00,78.17,78.27,78.14,78.19,156757.0,71.2708,71.362,71.2434,71.289,156757.0
2016-10-31 09:40:00,78.18,78.21,78.14,78.16,139748.0,71.2799,71.3073,71.2434,71.2617,139748.0
2016-10-31 09:45:00,78.15,78.19,78.07,78.16,135485.0,71.2526,71.289,71.1796,71.2617,135485.0
2016-10-31 09:50:00,78.16,78.18,77.98,77.99,70606.0,71.2617,71.2799,71.0976,71.1067,70606.0
2016-10-31 09:55:00,77.99,78.05,77.94,77.96,99654.0,71.1067,71.1614,71.0611,71.0793,99654.0
2016-10-31 10:00:00,77.95,78.05,77.95,78.02,121703.0,71.0702,71.1614,71.0702,71.134,121703.0
2016-10-31 10:05:00,78.02,78.05,77.98,78.05,73998.0,71.134,71.1614,71.0976,71.1614,73998.0
2016-10-31 10:10:00,78.05,78.11,78.04,78.09,72412.0,71.1614,71.2161,71.1523,71.1979,72412.0
2016-10-31 10:15:00,78.1,78.13,78.07,78.07,49990.0,71.207,71.2343,71.1796,71.1796,49990.0
2016-10-31 10:20:00,78.08,78.12,78.06,78.1,65797.0,71.1887,71.2252,71.1705,71.207,65797.0
2016-10-31 10:25:00,78.12,78.19,78.11,78.19,24302.0,71.2252,71.289,71.2161,71.289,24302.0
2016-10-31 10:30:00,78.2,78.2,78.04,78.04,45144.0,71.2982,71.2982,71.1523,71.1523,45144.0
2016-10-31 10:35:00,78.05,78.07,78.0,78.01,23080.0,71.1614,71.1796,71.1158,71.1249,23080.0
2016-10-31 10:40:00,78.01,78.05,77.97,77.99,45296.0,71.1249,71.1614,71.0885,71.1067,45296.0
2016-10-31 10:45:00,77.99,78.05,77.98,78.04,29921.0,71.1067,71.1614,71.0976,71.1523,29921.0
2016-10-31 10:50:00,78.04,78.15,78.0,78.15,37207.0,71.1523,71.2526,71.1158,71.2526,37207.0
2016-10-31 10:55:00,78.15,78.15,78.02,78.06,43052.0,71.2526,71.2526,71.134,71.1705,43052.0
2016-10-31 11:00:00,78.04,78.08,78.02,78.08,43356.0,71.1523,71.1887,71.134,71.1887,43356.0
2016-10-31 11:05:00,78.08,78.09,78.03,78.07,30667.0,71.1887,71.1979,71.1432,71.1796,30667.0
2016-10-31 11:10:00,78.08,78.1,78.05,78.1,24403.0,71.1887,71.207,71.1614,71.207,24403.0
2016-10-31 11:15:00,78.09,78.13,78.06,78.12,20651.0,71.1979,71.2343,71.1705,71.2252,20651.0
2016-10-31 11:20:00,78.12,78.14,78.1,78.14,19137.0,71.2252,71.2434,71.207,71.2434,19137.0
2016-10-31 11:25:00,78.15,78.21,78.12,78.21,27519.0,71.2526,71.3073,71.2252,71.3073,27519.0
2016-10-31 11:30:00,78.22,78.28,78.22,78.23,35700.0,71.3164,71.3711,71.3164,71.3255,35700.0
2016-10-31 11:35:00,78.25,78.27,78.22,78.25,22945.0,71.3437,71.362,71.3164,71.3437,22945.0
2016-10-31 11:40:00,78.25,78.26,78.21,78.25,59798.0,71.3437,71.3529,71.3073,71.3437,59798.0
2016-10-31 11:45:00,78.26,78.26,78.22,78.23,18928.0,71.3529,71.3529,71.3164,71.3255,18928.0
2016-10-31 11:50:00,78.23,78.26,78.21,78.25,28863.0,71.3255,71.3529,71.3073,71.3437,28863.0
2016-10-31 11:55:00,78.25,78.28,78.23,78.27,23728.0,71.3437,71.3711,71.3255,71.362,23728.0
2016-10-31 12:00:00,78.27,78.3,78.23,78.23,28876.0,71.362,71.3893,71.3255,71.3255,28876.0
2016-10-31 12:05:00,78.23,78.26,78.2,78.21,27762.0,71.3255,71.3529,71.2982,71.3073,27762.0
2016-10-31 12:10:00,78.21,78.23,78.17,78.2,15770.0,71.3073,71.3255,71.2708,71.2982,15770.0
2016-10-31 12:15:00,78.2,78.22,78.19,78.2,20639.0,71.2982,71.3164,71.289,71.2982,20639.0
2016-10-31 12:20:00,78.2,78.21,78.14,78.16,45534.0,71.2982,71.3073,71.2434,71.2617,45534.0
2016-10-31 12:25:00,78.16,78.23,78.16,78.22,40879.0,71.2617,71.3255,71.2617,71.3164,40879.0
2016-10-31 12:30:00,78.22,78.24,78.18,78.23,24732.0,71.3164,71.3346,71.2799,71.3255,24732.0
2016-10-31 12:35:00,78.23,78.29,78.21,78.23,29690.0,71.3255,71.3802,71.3073,71.3255,29690.0
2016-10-31 12:40:00,78.24,78.25,78.2,78.24,28816.0,71.3346,71.3437,71.2982,71.3346,28816.0
2016-10-31 12:45:00,78.23,78.24,78.18,78.19,42532.0,71.3255,71.3346,71.2799,71.289,42532.0
2016-10-31 12:50:00,78.19,78.2,78.17,78.18,24776.0,71.289,71.2982,71.2708,71.2799,24776.0
2016-10-31 12:55:00,78.17,78.19,78.16,78.17,29713.0,71.2708,71.289,71.2617,71.2708,29713.0
2016-10-31 13:00:00,78.16,78.18,78.15,78.16,17608.0,71.2617,71.2799,71.2526,71.2617,17608.0
2016-10-31 13:05:00,78.15,78.17,78.13,78.14,16084.0,71.2526,71.2708,71.2343,71.2434,16084.0
2016-10-31 13:10:00,78.14,78.17,78.12,78.17,24867.0,71.2434,71.2708,71.2252,71.2708,24867.0
2016-10-31 13:15:00,78.16,78.16,78.1,78.11,16282.0,71.2617,71.2617,71.207,71.2161,16282.0
2016-10-31 13:20:00,78.12,78.14,78.11,78.12,45676.0,71.2252,71.2434,71.2161,71.2252,45676.0
2016-10-31 13:25:00,78.12,78.14,78.11,78.13,40222.0,71.2252,71.2434,71.2161,71.2343,40222.0
2016-10-31 13:30:00,78.12,78.17,78.11,78.17,68284.0,71.2252,71.2708,71.2161,71.2708,68284.0
2016-10-31 13:35:00,78.17,78.17,78.1,78.11,50815.0,71.2708,71.2708,71.207,71.2161,50815.0
2016-10-31 13:40:00,78.12,78.13,78.09,78.12,33032.0,71.2252,71.2343,71.1979,71.2252,33032.0
2016-10-31 13:45:00,78.12,78.15,78.12,78.13,52751.0,71.2252,71.2526,71.2252,71.2343,52751.0
2016-10-31 13:50:00,78.14,78.15,78.1,78.1,21035.0,71.2434,71.2526,71.207,71.207,21035.0
2016-10-31 13:55:00,78.09,78.1,78.05,78.07,62475.0,71.1979,71.207,71.1614,71.1796,62475.0
2016-10-31 14:00:00,78.07,78.09,78.06,78.08,13707.0,71.1796,71.1979,71.1705,71.1887,13707.0
2016-10-31 14:05:00,78.08,78.09,78.07,78.08,17857.0,71.1887,71.1979,71.1796,71.1887,17857.0
2016-10-31 14:10:00,78.07,78.09,78.02,78.07,24175.0,71.1796,71.1979,71.134,71.1796,24175.0
2016-10-31 14:15:00,78.07,78.11,78.07,78.08,36704.0,71.1796,71.2161,71.1796,71.1887,36704.0
2016-10-31 14:20:00,78.08,78.08,78.04,78.05,34932.0,71.1887,71.1887,71.1523,71.1614,34932.0
2016-10-31 14:25:00,78.05,78.07,78.02,78.02,25775.0,71.1614,71.1796,71.134,71.134,25775.0
2016-10-31 14:30:00,78.03,78.06,78.02,78.06,18099.0,71.1432,71.1705,71.134,71.1705,18099.0
2016-10-31 14:35:00,78.07,78.08,78.04,78.07,26381.0,71.1796,71.1887,71.1523,71.1796,26381.0
2016-10-31 14:40:00,78.07,78.08,78.01,78.03,36963.0,71.1796,71.1887,71.1249,71.1432,36963.0
2016-10-31 14:45:00,78.03,78.03,77.99,78.0,37307.0,71.1432,71.1432,71.1067,71.1158,37307.0
2016-10-31 14:50:00,78.0,78.05,77.98,78.04,48077.0,71.1158,71.1614,71.0976,71.1523,48077.0
2016-10-31 14:55:00,78.04,78.05,78.04,78.05,56654.0,71.1523,71.1614,71.1523,71.1614,56654.0
2016-10-31 15:00:00,78.05,78.09,78.04,78.08,60218.0,71.1614,71.1979,71.1523,71.1887,60218.0
2016-10-31 15:05:00,78.08,78.12,78.06,78.1,32423.0,71.1887,71.2252,71.1705,71.207,32423.0
2016-10-31 15:10:00,78.1,78.15,78.1,78.15,50688.0,71.207,71.2526,71.207,71.2526,50688.0
2016-10-31 15:15:00,78.14,78.15,78.11,78.11,35575.0,71.2434,71.2526,71.2161,71.2161,35575.0
2016-10-31 15:20:00,78.12,78.14,78.1,78.1,126052.0,71.2252,71.2434,71.207,71.207,126052.0
2016-10-31 15:25:00,78.1,78.14,78.09,78.13,88023.0,71.207,71.2434,71.1979,71.2343,88023.0
2016-10-31 15:30:00,78.14,78.18,78.13,78.15,125887.0,71.2434,71.2799,71.2343,71.2526,125887.0
2016-10-31 15:35:00,78.14,78.16,78.12,78.12,175238.0,71.2434,71.2617,71.2252,71.2252,175238.0
2016-10-31 15:40:00,78.12,78.13,78.11,78.13,102076.0,71.2252,71.2343,71.2161,71.2343,102076.0
2016-10-31 15:45:00,78.13,78.18,78.13,78.18,94743.0,71.2343,71.2799,71.2343,71.2799,94743.0
2016-10-31 15:50:00,78.17,78.18,78.15,78.16,160193.0,71.2708,71.2799,71.2526,71.2617,160193.0
2016-10-31 15:55:00,78.16,78.22,78.12,78.16,408869.0,71.2617,71.3164,71.2252,71.2617,408869.0
2016-11-01 09:30:00,78.3,78.44,78.19,78.21,234361.0,71.3893,71.517,71.289,71.3073,234361.0
2016-11-01 09:35:00,78.23,78.3,78.19,78.22,119245.0,71.3255,71.3893,71.289,71.3164,119245.0
2016-11-01 09:40:00,78.22,78.22,78.08,78.14,91319.0,71.3164,71.3164,71.1887,71.2434,91319.0
2016-11-01 09:45:00,78.15,78.26,78.14,78.21,62899.0,71.2526,71.3529,71.2434,71.3073,62899.0
2016-11-01 09:50:00,78.21,78.21,78.11,78.16,49242.0,71.3073,71.3073,71.2161,71.2617,49242.0
2016-11-01 09:55:00,78.16,78.21,78.16,78.19,60309.0,71.2617,71.3073,71.2617,71.289,60309.0
2016-11-01 10:00:00,78.19,78.2,78.06,78.13,126494.0,71.289,71.2982,71.1705,71.2343,126494.0
2016-11-01 10:05:00,78.14,78.15,78.06,78.11,119872.0,71.2434,71.2526,71.1705,71.2161,119872.0
2016-11-01 10:10:00,78.12,78.12,78.01,78.04,50371.0,71.2252,71.2252,71.1249,71.1523,50371.0
2016-11-01 10:15:00,78.04,78.05,78.02,78.04,24252.0,71.1523,71.1614,71.134,71.1523,24252.0
2016-11-01 10:20:00,78.04,78.1,78.02,78.05,52146.0,71.1523,71.207,71.134,71.1614,52146.0
2016-11-01 10:25:00,78.04,78.08,78.02,78.03,31222.0,71.1523,71.1887,71.134,71.1432,31222.0
2016-11-01 10:30:00,78.02,78.05,77.99,78.02,55128.0,71.134,71.1614,71.1067,71.134,55128.0
2016-11-01 10:35:00,78.02,78.04,77.89,77.89,70647.0,71.134,71.1523,71.0155,71.0155,70647.0
2016-11-01 10:40:00,77.9,77.93,77.88,77.91,50871.0,71.0246,71.052,71.0064,71.0337,50871.0
2016-11-01 10:45:00,77.92,77.95,77.86,77.94,59145.0,71.0429,71.0702,70.9882,71.0611,59145.0
2016-11-01 10:50:00,77.94,77.98,77.93,77.94,45032.0,71.0611,71.0976,71.052,71.0611,45032.0
2016-11-01 10:55:00,77.94,78.04,77.94,78.04,51728.0,71.0611,71.1523,71.0611,71.1523,51728.0
2016-11-01 11:00:00,78.04,78.06,77.99,78.0,22896.0,71.1523,71.1705,71.1067,71.1158,22896.0
2016-11-01 11:05:00,78.01,78.04,77.99,78.0,85076.0,71.1249,71.1523,71.1067,71.1158,85076.0
2016-11-01 11:10:00,78.0,78.0,77.96,77.98,32684.0,71.1158,71.1158,71.0793,71.0976,32684.0
2016-11-01 11:15:00,77.98,78.0,77.94,77.95,29572.0,71.0976,71.1158,71.0611,71.0702,29572.0
2016-11-01 11:20:00,77.95,77.95,77.91,77.91,24168.0,71.0702,71.0702,71.0337,71.0337,24168.0
2016-11-01 11:25:00,77.91,77.98,77.91,77.91,77116.0,71.0337,71.0976,71.0337,71.0337,77116.0
2016-11-01 11:30:00,77.91,77.92,77.84,77.87,108661.0,71.0337,71.0429,70.9699,70.9973,108661.0
2016-11-01 11:35:00,77.86,77.93,77.85,77.92,47034.0,70.9882,71.052,70.979,71.0429,47034.0
2016-11-01 11:40:00,77.91,77.95,77.85,77.94,143985.0,71.0337,71.0702,70.979,71.0611,143985.0
2016-11-01 11:45:00,77.94,77.95,77.9,77.9,32468.0,71.0611,71.0702,71.0246,71.0246,32468.0
2016-11-01 11:50:00,77.9,77.9,77.86,77.86,36970.0,71.0246,71.0246,70.9882,70.9882,36970.0
2016-11-01 11:55:00,77.86,77.86,77.78,77.82,74241.0,70.9882,70.9882,70.9152,70.9517,74241.0
2016-11-01 12:00:00,77.82,77.83,77.8,77.81,24882.0,70.9517,70.9608,70.9335,70.9426,24882.0
2016-11-01 12:05:00,77.81,77.81,77.69,77.7,54614.0,70.9426,70.9426,70.8332,70.8423,54614.0
2016-11-01 12:10:00,77.69,77.69,77.63,77.65,51781.0,70.8332,70.8332,70.7785,70.7967,51781.0
2016-11-01 12:15:00,77.65,77.65,77.58,77.6,51699.0,70.7967,70.7967,70.7329,70.7511,51699.0
2016-11-01 12:20:00,77.61,77.63,77.56,77.59,42492.0,70.7602,70.7785,70.7146,70.742,42492.0
2016-11-01 12:25:00,77.58,77.63,77.57,77.58,38913.0,70.7329,70.7785,70.7238,70.7329,38913.0
2016-11-01 12:30:00,77.58,77.71,77.57,77.7,190697.0,70.7329,70.8514,70.7238,70.8423,190697.0
2016-11-01 12:35:00,77.7,77.72,77.64,77.64,40761.0,70.8423,70.8605,70.7876,70.7876,40761.0
2016-11-01 12:40:00,77.65,77.66,77.58,77.62,63844.0,70.7967,70.8058,70.7329,70.7693,63844.0
2016-11-01 12:45:00,77.61,77.62,77.48,77.49,47336.0,70.7602,70.7693,70.6417,70.6508,47336.0
2016-11-01 12:50:00,77.48,77.51,77.47,77.5,29001.0,70.6417,70.669,70.6326,70.6599,29001.0
2016-11-01 12:55:00,77.5,77.53,77.49,77.52,42318.0,70.6599,70.6873,70.6508,70.6782,42318.0
2016-11-01 13:00:00,77.52,77.54,77.5,77.52,24292.0,70.6782,70.6964,70.6599,70.6782,24292.0
2016-11-01 13:05:00,77.51,77.52,77.49,77.52,19317.0,70.669,70.6782,70.6508,70.6782,19317.0
2016-11-01 13:10:00,77.52,77.55,77.49,77.51,58087.0,70.6782,70.7055,70.6508,70.669,58087.0
2016-11-01 13:15:00,77.52,77.52,77.44,77.48,48776.0,70.6782,70.6782,70.6052,70.6417,48776.0
2016-11-01 13:20:00,77.49,77.49,77.38,77.43,49525.0,70.6508,70.6508,70.5505,70.5961,49525.0
2016-11-01 13:25:00,77.44,77.51,77.43,77.49,93180.0,70.6052,70.669,70.5961,70.6508,93180.0
2016-11-01 13:30:00,77.48,77.48,77.4,77.43,104342.0,70.6417,70.6417,70.5688,70.5961,104342.0
2016-11-01 13:35:00,77.43,77.44,77.37,77.39,160895.0,70.5961,70.6052,70.5414,70.5596,160895.0
2016-11-01 13:40:00,77.38,77.39,77.25,77.28,106730.0,70.5505,70.5596,70.432,70.4593,106730.0
2016-11-01 13:45:00,77.27,77.28,77.19,77.23,105694.0,70.4502,70.4593,70.3773,70.4138,105694.0
2016-11-01 13:50:00,77.24,77.28,77.22,77.23,84730.0,70.4229,70.4593,70.4046,70.4138,84730.0
2016-11-01 13:55:00,77.23,77.27,77.22,77.23,66562.0,70.4138,70.4502,70.4046,70.4138,66562.0
2016-11-01 14:00:00,77.22,77.26,77.19,77.22,118399.0,70.4046,70.4411,70.3773,70.4046,118399.0
2016-11-01 14:05:00,77.23,77.23,77.12,77.17,137246.0,70.4138,70.4138,70.3135,70.3591,137246.0
2016-11-01 14:10:00,77.17,77.18,77.07,77.08,53669.0,70.3591,70.3682,70.2679,70.277,53669.0
2016-11-01 14:15:00,77.08,77.08,76.93,76.97,286736.0,70.277,70.277,70.1402,70.1767,286736.0
2016-11-01 14:20:00,76.98,77.03,76.96,77.02,134402.0,70.1858,70.2314,70.1676,70.2223,134402.0
2016-11-01 14:25:00,77.02,77.32,77.02,77.27,241742.0,70.2223,70.4958,70.2223,70.4502,241742.0
2016-11-01 14:30:00,77.28,77.33,77.24,77.31,103986.0,70.4593,70.5049,70.4229,70.4867,103986.0
2016-11-01 14:35:00,77.3,77.37,77.26,77.32,85374.0,70.4776,70.5414,70.4411,70.4958,85374.0
2016-11-01 14:40:00,77.32,77.32,77.21,77.29,116947.0,70.4958,70.4958,70.3955,70.4685,116947.0
2016-11-01 14:45:00,77.29,77.29,77.18,77.19,114972.0,70.4685,70.4685,70.3682,70.3773,114972.0
2016-11-01 14:50:00,77.19,77.27,77.16,77.26,48230.0,70.3773,70.4502,70.3499,70.4411,48230.0
2016-11-01 14:55:00,77.27,77.28,77.18,77.2,74343.0,70.4502,70.4593,70.3682,70.3864,74343.0
2016-11-01 15:00:00,77.18,77.23,77.12,77.19,83084.0,70.3682,70.4138,70.3135,70.3773,83084.0
2016-11-01 15:05:00,77.19,77.2,77.15,77.17,51111.0,70.3773,70.3864,70.3408,70.3591,51111.0
2016-11-01 15:10:00,77.19,77.19,77.12,77.14,96740.0,70.3773,70.3773,70.3135,70.3317,96740.0
2016-11-01 15:15:00,77.14,77.27,77.12,77.23,166821.0,70.3317,70.4502,70.3135,70.4138,166821.0
2016-11-01 15:20:00,77.23,77.23,77.18,77.2,141289.0,70.4138,70.4138,70.3682,70.3864,141289.0
2016-11-01 15:25:00,77.21,77.31,77.2,77.31,142324.0,70.3955,70.4867,70.3864,70.4867,142324.0
2016-11-01 15:30:00,77.31,77.33,77.26,77.3,127588.0,70.4867,70.5049,70.4411,70.4776,127588.0
2016-11-01 15:35:00,77.3,77.38,77.26,77.38,149304.0,70.4776,70.5505,70.4411,70.5505,149304.0
2016-11-01 15:40:00,77.37,77.4,77.31,77.34,113148.0,70.5414,70.5688,70.4867,70.5141,113148.0
2016-11-01 15:45:00,77.34,77.49,77.34,77.44,316322.0,70.5141,70.6508,70.5141,70.6052,316322.0
2016-11-01 15:50:00,77.44,77.47,77.38,77.45,285986.0,70.6052,70.6326,70.5505,70.6143,285986.0
2016-11-01 15:55:00,77.45,77.57,77.44,77.53,2541860.0,70.6143,70.7238,70.6052,70.6873,2541860.0
2016-11-02 09:30:00,77.35,77.39,77.25,77.25,187051.0,70.5232,70.5596,70.432,70.432,187051.0
2016-11-02 09:35:00,77.26,77.48,77.26,77.45,96424.0,70.4411,70.6417,70.4411,70.6143,96424.0
2016-11-02 09:40:00,77.44,77.48,77.37,77.46,74167.0,70.6052,70.6417,70.5414,70.6235,74167.0
2016-11-02 09:45:00,77.46,77.54,77.45,77.5,89952.0,70.6235,70.6964,70.6143,70.6599,89952.0
2016-11-02 09:50:00,77.49,77.54,77.44,77.46,44837.0,70.6508,70.6964,70.6052,70.6235,44837.0
2016-11-02 09:55:00,77.45,77.57,77.45,77.55,136735.0,70.6143,70.7238,70.6143,70.7055,136735.0
2016-11-02 10:00:00,77.55,77.64,77.49,77.56,64156.0,70.7055,70.7876,70.6508,70.7146,64156.0
2016-11-02 10:05:00,77.56,77.58,77.52,77.54,27383.0,70.7146,70.7329,70.6782,70.6964,27383.0
2016-11-02 10:10:00,77.53,77.54,77.5,77.52,77082.0,70.6873,70.6964,70.6599,70.6782,77082.0
2016-11-02 10:15:00,77.52,77.58,77.47,77.47,58537.0,70.6782,70.7329,70.6326,70.6326,58537.0
2016-11-02 10:20:00,77.46,77.49,77.4,77.41,30064.0,70.6235,70.6508,70.5688,70.5779,30064.0
2016-11-02 10:25:00,77.41,77.46,77.39,77.45,37418.0,70.5779,70.6235,70.5596,70.6143,37418.0
2016-11-02 10:30:00,77.45,77.46,77.35,77.37,124460.0,70.6143,70.6235,70.5232,70.5414,124460.0
2016-11-02 10:35:00,77.36,77.52,77.35,77.52,61576.0,70.5323,70.6782,70.5232,70.6782,61576.0
2016-11-02 10:40:00,77.52,77.52,77.42,77.42,57888.0,70.6782,70.6782,70.587,70.587,57888.0
2016-11-02 10:45:00,77.42,77.47,77.4,77.44,30336.0,70.587,70.6326,70.5688,70.6052,30336.0
2016-11-02 10:50:00,77.42,77.45,77.36,77.41,48709.0,70.587,70.6143,70.5323,70.5779,48709.0
2016-11-02 10:55:00,77.4,77.43,77.39,77.42,25383.0,70.5688,70.5961,70.5596,70.587,25383.0
2016-11-02 11:00:00,77.42,77.49,77.42,77.48,40437.0,70.587,70.6508,70.587,70.6417,40437.0
2016-11-02 11:05:00,77.47,77.55,77.45,77.55,20851.0,70.6326,70.7055,70.6143,70.7055,20851.0
2016-11-02 11:10:00,77.54,77.63,77.52,77.61,36679.0,70.6964,70.7785,70.6782,70.7602,36679.0
2016-11-02 11:15:00,77.6,77.69,77.59,77.59,45311.0,70.7511,70.8332,70.742,70.742,45311.0
2016-11-02 11:20:00,77.59,77.6,77.49,77.5,15116.0,70.742,70.7511,70.6508,70.6599,15116.0
2016-11-02 11:25:00,77.51,77.55,77.47,77.49,20355.0,70.669,70.7055,70.6326,70.6508,20355.0
2016-11-02 11:30:00,77.49,77.49,77.46,77.46,11436.0,70.6508,70.6508,70.6235,70.6235,11436.0
2016-11-02 11:35:00,77.46,77.46,77.36,77.4,22977.0,70.6235,70.6235,70.5323,70.5688,22977.0
2016-11-02 11:40:00,77.4,77.41,77.35,77.4,14751.0,70.5688,70.5779,70.5232,70.5688,14751.0
2016-11-02 11:45:00,77.41,77.45,77.4,77.41,32982.0,70.5779,70.6143,70.5688,70.5779,32982.0
2016-11-02 11:50:00,77.4,77.4,77.34,77.35,23229.0,70.5688,70.5688,70.5141,70.5232,23229.0
2016-11-02 11:55:00,77.36,77.4,77.33,77.35,19113.0,70.5323,70.5688,70.5049,70.5232,19113.0
2016-11-02 12:00:00,77.35,77.36,77.32,77.33,33867.0,70.5232,70.5323,70.4958,70.5049,33867.0
2016-11-02 12:05:00,77.33,77.39,77.29,77.39,24619.0,70.5049,70.5596,70.4685,70.5596,24619.0
2016-11-02 12:10:00,77.39,77.42,77.35,77.35,21358.0,70.5596,70.587,70.5232,70.5232,21358.0
2016-11-02 12:15:00,77.35,77.41,77.35,77.39,19236.0,70.5232,70.5779,70.5232,70.5596,19236.0
2016-11-02 12:20:00,77.39,77.41,77.34,77.36,29538.0,70.5596,70.5779,70.5141,70.5323,29538.0
2016-11-02 12:25:00,77.36,77.38,77.35,77.36,25934.0,70.5323,70.5505,70.5232,70.5323,25934.0
2016-11-02 12:30:00,77.37,77.39,77.32,77.32,12118.0,70.5414,70.5596,70.4958,70.4958,12118.0
2016-11-02 12:35:00,77.33,77.35,77.3,77.31,23011.0,70.5049,70.5232,70.4776,70.4867,23011.0
2016-11-02 12:40:00,77.32,77.36,77.32,77.35,17072.0,70.4958,70.5323,70.4958,70.5232,17072.0
2016-11-02 12:45:00,77.36,77.36,77.3,77.32,32111.0,70.5323,70.5323,70.4776,70.4958,32111.0
2016-11-02 12:50:00,77.31,77.34,77.3,77.33,30494.0,70.4867,70.5141,70.4776,70.5049,30494.0
2016-11-02 12:55:00,77.33,77.35,77.3,77.34,23748.0,70.5049,70.5232,70.4776,70.5141,23748.0
2016-11-02 13:00:00,77.34,77.36,77.24,77.25,20712.0,70.5141,70.5323,70.4229,70.432,20712.0
2016-11-02 13:05:00,77.24,77.25,77.18,77.21,16181.0,70.4229,70.432,70.3682,70.3955,16181.0
2016-11-02 13:10:00,77.21,77.22,77.1,77.11,33746.0,70.3955,70.4046,70.2952,70.3044,33746.0
2016-11-02 13:15:00,77.11,77.11,77.03,77.05,49417.0,70.3044,70.3044,70.2314,70.2496,49417.0
2016-11-02 13:20:00,77.05,77.09,77.04,77.06,17176.0,70.2496,70.2861,70.2405,70.2588,17176.0
2016-11-02 13:25:00,77.06,77.14,77.04,77.12,21504.0,70.2588,70.3317,70.2405,70.3135,21504.0
2016-11-02 13:30:00,77.11,77.16,77.08,77.09,127691.0,70.3044,70.3499,70.277,70.2861,127691.0
2016-11-02 13:35:00,77.1,77.11,77.07,77.11,29938.0,70.2952,70.3044,70.2679,70.3044,29938.0
2016-11-02 13:40:00,77.12,77.16,77.1,77.14,19633.0,70.3135,70.3499,70.2952,70.3317,19633.0
2016-11-02 13:45:00,77.14,77.18,77.12,77.14,41345.0,70.3317,70.3682,70.3135,70.3317,41345.0
2016-11-02 13:50:00,77.14,77.16,77.12,77.16,13478.0,70.3317,70.3499,70.3135,70.3499,13478.0
2016-11-02 13:55:00,77.16,77.25,77.14,77.22,65276.0,70.3499,70.432,70.3317,70.4046,65276.0
2016-11-02 14:00:00,77.22,77.3,77.07,77.18,135048.0,70.4046,70.4776,70.2679,70.3682,135048.0
2016-11-02 14:05:00,77.18,77.18,76.88,76.9,218976.0,70.3682,70.3682,70.0947,70.1129,218976.0
2016-11-02 14:10:00,76.91,77.17,76.9,77.14,150294.0,70.122,70.3591,70.1129,70.3317,150294.0
2016-11-02 14:15:00,77.12,77.23,77.06,77.2,103051.0,70.3135,70.4138,70.2588,70.3864,103051.0
2016-11-02 14:20:00,77.2,77.31,77.14,77.29,148941.0,70.3864,70.4867,70.3317,70.4685,148941.0
2016-11-02 14:25:00,77.28,77.39,77.24,77.25,58116.0,70.4593,70.5596,70.4229,70.432,58116.0
2016-11-02 14:30:00,77.24,77.29,77.17,77.23,59496.0,70.4229,70.4685,70.3591,70.4138,59496.0
2016-11-02 14:35:00,77.23,77.32,77.2,77.24,120488.0,70.4138,70.4958,70.3864,70.4229,120488.0
2016-11-02 14:40:00,77.24,77.27,77.17,77.2,115724.0,70.4229,70.4502,70.3591,70.3864,115724.0
2016-11-02 14:45:00,77.21,77.24,77.08,77.12,96524.0,70.3955,70.4229,70.277,70.3135,96524.0
2016-11-02 14:50:00,77.11,77.13,77.02,77.07,67267.0,70.3044,70.3226,70.2223,70.2679,67267.0
2016-11-02 14:55:00,77.07,77.17,77.05,77.09,120675.0,70.2679,70.3591,70.2496,70.2861,120675.0
2016-11-02 15:00:00,77.09,77.14,77.05,77.14,93882.0,70.2861,70.3317,70.2496,70.3317,93882.0
2016-11-02 15:05:00,77.14,77.18,77.1,77.18,59543.0,70.3317,70.3682,70.2952,70.3682,59543.0
2016-11-02 15:10:00,77.18,77.2,77.1,77.14,78251.0,70.3682,70.3864,70.2952,70.3317,78251.0
2016-11-02 15:15:00,77.13,77.15,77.08,77.09,82762.0,70.3226,70.3408,70.277,70.2861,82762.0
2016-11-02 15:20:00,77.09,77.17,77.08,77.17,98713.0,70.2861,70.3591,70.277,70.3591,98713.0
2016-11-02 15:25:00,77.16,77.24,77.16,77.2,203866.0,70.3499,70.4229,70.3499,70.3864,203866.0
2016-11-02 15:30:00,77.2,77.22,77.16,77.21,97718.0,70.3864,70.4046,70.3499,70.3955,97718.0
2016-11-02 15:35:00,77.21,77.22,77.13,77.13,136727.0,70.3955,70.4046,70.3226,70.3226,136727.0
2016-11-02 15:40:00,77.13,77.17,77.12,77.16,115333.0,70.3226,70.3591,70.3135,70.3499,115333.0
2016-11-02 15:45:00,77.15,77.18,77.1,77.17,159554.0,70.3408,70.3682,70.2952,70.3591,159554.0
2016-11-02 15:50:00,77.17,77.19,77.07,77.08,210266.0,70.3591,70.3773,70.2679,70.277,210266.0
2016-11-02 15:55:00,77.06,77.18,77.0,77.08,2040832.0,70.2588,70.3682,70.2041,70.277,2040832.0
2016-11-03 09:30:00,77.22,77.54,77.17,77.45,146260.0,70.4046,70.6964,70.3591,70.6143,146260.0
2016-11-03 09:35:00,77.45,77.55,77.43,77.55,70017.0,70.6143,70.7055,70.5961,70.7055,70017.0
2016-11-03 09:40:00,77.53,77.57,77.41,77.42,385540.0,70.6873,70.7238,70.5779,70.587,385540.0
2016-11-03 09:45:00,77.42,77.47,77.39,77.44,98215.0,70.587,70.6326,70.5596,70.6052,98215.0
2016-11-03 09:50:00,77.44,77.48,77.39,77.48,39585.0,70.6052,70.6417,70.5596,70.6417,39585.0
2016-11-03 09:55:00,77.48,77.52,77.44,77.44,59493.0,70.6417,70.6782,70.6052,70.6052,59493.0
2016-11-03 10:00:00,77.43,77.46,77.36,77.44,65172.0,70.5961,70.6235,70.5323,70.6052,65172.0
2016-11-03 10:05:00,77.44,77.51,77.41,77.43,65469.0,70.6052,70.669,70.5779,70.5961,65469.0
2016-11-03 10:10:00,77.42,77.53,77.4,77.5,34444.0,70.587,70.6873,70.5688,70.6599,34444.0
2016-11-03 10:15:00,77.49,77.49,77.32,77.37,98576.0,70.6508,70.6508,70.4958,70.5414,98576.0
2016-11-03 10:20:00,77.38,77.47,77.38,77.43,22626.0,70.5505,70.6326,70.5505,70.5961,22626.0
2016-11-03 10:25:00,77.42,77.52,77.41,77.48,36256.0,70.587,70.6782,70.5779,70.6417,36256.0
2016-11-03 10:30:00,77.48,77.55,77.45,77.54,34739.0,70.6417,70.7055,70.6143,70.6964,34739.0
2016-11-03 10:35:00,77.54,77.59,77.49,77.5,22709.0,70.6964,70.742,70.6508,70.6599,22709.0
2016-11-03 10:40:00,77.48,77.57,77.46,77.55,27113.0,70.6417,70.7238,70.6235,70.7055,27113.0
2016-11-03 10:45:00,77.55,77.56,77.45,77.48,58261.0,70.7055,70.7146,70.6143,70.6417,58261.0
2016-11-03 10:50:00,77.48,77.5,77.35,77.37,67154.0,70.6417,70.6599,70.5232,70.5414,67154.0
2016-11-03 10:55:00,77.37,77.37,77.22,77.27,62355.0,70.5414,70.5414,70.4046,70.4502,62355.0
2016-11-03 11:00:00,77.28,77.28,77.16,77.25,54125.0,70.4593,70.4593,70.3499,70.432,54125.0
2016-11-03 11:05:00,77.25,77.34,77.25,77.33,104696.0,70.432,70.5141,70.432,70.5049,104696.0
2016-11-03 11:10:00,77.33,77.36,77.32,77.34,20430.0,70.5049,70.5323,70.4958,70.5141,20430.0
2016-11-03 11:15:00,77.34,77.34,77.28,77.32,23813.0,70.5141,70.5141,70.4593,70.4958,23813.0
2016-11-03 11:20:00,77.32,77.35,77.31,77.31,24204.0,70.4958,70.5232,70.4867,70.4867,24204.0
2016-11-03 11:25:00,77.31,77.38,77.31,77.35,29412.0,70.4867,70.5505,70.4867,70.5232,29412.0
2016-11-03 11:30:00,77.35,77.4,77.35,77.4,18104.0,70.5232,70.5688,70.5232,70.5688,18104.0
2016-11-03 11:35:00,77.4,77.42,77.34,77.36,13580.0,70.5688,70.587,70.5141,70.5323,13580.0
2016-11-03 11:40:00,77.36,77.37,77.24,77.26,11114.0,70.5323,70.5414,70.4229,70.4411,11114.0
2016-11-03 11:45:00,77.27,77.31,77.23,77.26,22449.0,70.4502,70.4867,70.4138,70.4411,22449.0
2016-11-03 11:50:00,77.25,77.26,77.22,77.24,22046.0,70.432,70.4411,70.4046,70.4229,22046.0
2016-11-03 11:55:00,77.25,77.26,77.17,77.2,42109.0,70.432,70.4411,70.3591,70.3864,42109.0
2016-11-03 12:00:00,77.19,77.23,77.18,77.2,28381.0,70.3773,70.4138,70.3682,70.3864,28381.0
2016-11-03 12:05:00,77.21,77.22,77.12,77.18,28111.0,70.3955,70.4046,70.3135,70.3682,28111.0
2016-11-03 12:10:00,77.19,77.2,77.15,77.17,12520.0,70.3773,70.3864,70.3408,70.3591,12520.0
2016-11-03 12:15:00,77.17,77.17,77.12,77.14,20120.0,70.3591,70.3591,70.3135,70.3317,20120.0
2016-11-03 12:20:00,77.13,77.14,77.08,77.11,30726.0,70.3226,70.3317,70.277,70.3044,30726.0
2016-11-03 12:25:00,77.12,77.15,77.09,77.11,22038.0,70.3135,70.3408,70.2861,70.3044,22038.0
2016-11-03 12:30:00,77.1,77.12,77.07,77.08,29016.0,70.2952,70.3135,70.2679,70.277,29016.0
2016-11-03 12:35:00,77.08,77.09,77.02,77.03,43380.0,70.277,70.2861,70.2223,70.2314,43380.0
2016-11-03 12:40:00,77.04,77.06,76.98,77.0,27714.0,70.2405,70.2588,70.1858,70.2041,27714.0
2016-11-03 12:45:00,77.0,77.01,76.97,77.01,33785.0,70.2041,70.2132,70.1767,70.2132,33785.0
2016-11-03 12:50:00,77.01,77.13,77.01,77.1,44627.0,70.2132,70.3226,70.2132,70.2952,44627.0
2016-11-03 12:55:00,77.1,77.11,77.07,77.08,20806.0,70.2952,70.3044,70.2679,70.277,20806.0
2016-11-03 13:00:00,77.08,77.08,77.05,77.05,16978.0,70.277,70.277,70.2496,70.2496,16978.0
2016-11-03 13:05:00,77.04,77.07,77.03,77.05,10513.0,70.2405,70.2679,70.2314,70.2496,10513.0
2016-11-03 13:10:00,77.05,77.09,77.05,77.06,27402.0,70.2496,70.2861,70.2496,70.2588,27402.0
2016-11-03 13:15:00,77.05,77.07,77.04,77.07,15347.0,70.2496,70.2679,70.2405,70.2679,15347.0
2016-11-03 13:20:00,77.06,77.07,77.0,77.05,54455.0,70.2588,70.2679,70.2041,70.2496,54455.0
2016-11-03 13:25:00,77.06,77.18,77.06,77.13,34398.0,70.2588,70.3682,70.2588,70.3226,34398.0
2016-11-03 13:30:00,77.13,77.13,77.07,77.08,29547.0,70.3226,70.3226,70.2679,70.277,29547.0
2016-11-03 13:35:00,77.07,77.07,77.02,77.04,13344.0,70.2679,70.2679,70.2223,70.2405,13344.0
2016-11-03 13:40:00,77.04,77.08,77.02,77.02,29548.0,70.2405,70.277,70.2223,70.2223,29548.0
2016-11-03 13:45:00,77.01,77.05,76.99,77.03,15708.0,70.2132,70.2496,70.1949,70.2314,15708.0
2016-11-03 13:50:00,77.03,77.06,76.96,77.0,73149.0,70.2314,70.2588,70.1676,70.2041,73149.0
2016-11-03 13:55:00,77.0,77.0,76.94,76.96,14357.0,70.2041,70.2041,70.1494,70.1676,14357.0
2016-11-03 14:00:00,76.97,77.02,76.92,77.02,37228.0,70.1767,70.2223,70.1311,70.2223,37228.0
2016-11-03 14:05:00,77.02,77.05,76.99,77.05,17689.0,70.2223,70.2496,70.1949,70.2496,17689.0
2016-11-03 14:10:00,77.05,77.12,77.04,77.07,21462.0,70.2496,70.3135,70.2405,70.2679,21462.0
2016-11-03 14:15:00,77.06,77.07,77.0,77.01,23613.0,70.2588,70.2679,70.2041,70.2132,23613.0
2016-11-03 14:20:00,77.01,77.06,76.99,77.03,21671.0,70.2132,70.2588,70.1949,70.2314,21671.0
2016-11-03 14:25:00,77.03,77.03,76.98,77.02,62728.0,70.2314,70.2314,70.1858,70.2223,62728.0
2016-11-03 14:30:00,77.02,77.03,76.97,76.97,30892.0,70.2223,70.2314,70.1767,70.1767,30892.0
2016-11-03 14:35:00,76.97,77.02,76.94,76.95,29286.0,70.1767,70.2223,70.1494,70.1585,29286.0
2016-11-03 14:40:00,76.95,76.97,76.91,76.92,26306.0,70.1585,70.1767,70.122,70.1311,26306.0
2016-11-03 14:45:00,76.91,76.95,76.88,76.95,43920.0,70.122,70.1585,70.0947,70.1585,43920.0
2016-11-03 14:50:00,76.94,76.97,76.93,76.97,22843.0,70.1494,70.1767,70.1402,70.1767,22843.0
2016-11-03 14:55:00,76.98,76.99,76.94,76.99,56949.0,70.1858,70.1949,70.1494,70.1949,56949.0
2016-11-03 15:00:00,76.98,76.99,76.92,76.94,24630.0,70.1858,70.1949,70.1311,70.1494,24630.0
2016-11-03 15:05:00,76.95,76.97,76.9,76.92,56565.0,70.1585,70.1767,70.1129,70.1311,56565.0
2016-11-03 15:10:00,76.92,76.95,76.91,76.95,53659.0,70.1311,70.1585,70.122,70.1585,53659.0
2016-11-03 15:15:00,76.95,76.97,76.84,76.87,37909.0,70.1585,70.1767,70.0582,70.0855,37909.0
2016-11-03 15:20:00,76.86,76.89,76.85,76.87,28594.0,70.0764,70.1038,70.0673,70.0855,28594.0
2016-11-03 15:25:00,76.87,76.91,76.87,76.88,49479.0,70.0855,70.122,70.0855,70.0947,49479.0
2016-11-03 15:30:00,76.88,76.88,76.78,76.8,110944.0,70.0947,70.0947,70.0035,70.0217,110944.0
2016-11-03 15:35:00,76.8,76.84,76.76,76.78,108740.0,70.0217,70.0582,69.9852,70.0035,108740.0
2016-11-03 15:40:00,76.78,76.78,76.7,76.73,117246.0,70.0035,70.0035,69.9305,69.9579,117246.0
2016-11-03 15:45:00,76.72,76.8,76.72,76.72,154216.0,69.9488,70.0217,69.9488,69.9488,154216.0
2016-11-03 15:50:00,76.73,76.8,76.73,76.8,226484.0,69.9579,70.0217,69.9579,70.0217,226484.0
2016-11-03 15:55:00,76.79,76.92,76.79,76.87,2347379.0,70.0126,70.1311,70.0126,70.0855,2347379.0
2016-11-04 09:30:00,76.81,77.07,76.72,77.03,189525.0,70.0308,70.2679,69.9488,70.2314,189525.0
2016-11-04 09:35:00,77.02,77.23,77.02,77.19,99464.0,70.2223,70.4138,70.2223,70.3773,99464.0
2016-11-04 09:40:00,77.19,77.19,77.05,77.05,115687.0,70.3773,70.3773,70.2496,70.2496,115687.0
2016-11-04 09:45:00,77.06,77.09,77.0,77.0,51532.0,70.2588,70.2861,70.2041,70.2041,51532.0
2016-11-04 09:50:00,76.99,77.14,76.91,77.11,118368.0,70.1949,70.3317,70.122,70.3044,118368.0
2016-11-04 09:55:00,77.11,77.11,76.9,76.99,113350.0,70.3044,70.3044,70.1129,70.1949,113350.0
2016-11-04 10:00:00,76.98,77.1,76.94,77.08,161050.0,70.1858,70.2952,70.1494,70.277,161050.0
2016-11-04 10:05:00,77.08,77.11,77.02,77.04,125922.0,70.277,70.3044,70.2223,70.2405,125922.0
2016-11-04 10:10:00,77.04,77.09,76.97,76.97,66271.0,70.2405,70.2861,70.1767,70.1767,66271.0
2016-11-04 10:15:00,76.98,77.05,76.9,77.02,43908.0,70.1858,70.2496,70.1129,70.2223,43908.0
2016-11-04 10:20:00,77.03,77.11,77.01,77.08,51202.0,70.2314,70.3044,70.2132,70.277,51202.0
2016-11-04 10:25:00,77.08,77.12,77.0,77.07,158207.0,70.277,70.3135,70.2041,70.2679,158207.0
2016-11-04 10:30:00,77.06,77.13,77.03,77.11,73151.0,70.2588,70.3226,70.2314,70.3044,73151.0
2016-11-04 10:35:00,77.11,77.16,77.06,77.16,68440.0,70.3044,70.3499,70.2588,70.3499,68440.0
2016-11-04 10:40:00,77.16,77.17,77.11,77.14,35424.0,70.3499,70.3591,70.3044,70.3317,35424.0
2016-11-04 10:45:00,77.14,77.17,77.13,77.15,42171.0,70.3317,70.3591,70.3226,70.3408,42171.0
2016-11-04 10:50:00,77.15,77.24,77.15,77.19,28110.0,70.3408,70.4229,70.3408,70.3773,28110.0
2016-11-04 10:55:00,77.19,77.2,77.11,77.16,94014.0,70.3773,70.3864,70.3044,70.3499,94014.0
2016-11-04 11:00:00,77.16,77.27,77.12,77.27,59059.0,70.3499,70.4502,70.3135,70.4502,59059.0
2016-11-04 11:05:00,77.26,77.28,77.16,77.2,34960.0,70.4411,70.4593,70.3499,70.3864,34960.0
2016-11-04 11:10:00,77.2,77.29,77.17,77.27,83313.0,70.3864,70.4685,70.3591,70.4502,83313.0
2016-11-04 11:15:00,77.27,77.31,77.22,77.29,71030.0,70.4502,70.4867,70.4046,70.4685,71030.0
2016-11-04 11:20:00,77.29,77.32,77.25,77.32,24244.0,70.4685,70.4958,70.432,70.4958,24244.0
2016-11-04 11:25:00,77.32,77.34,77.29,77.32,17653.0,70.4958,70.5141,70.4685,70.4958,17653.0
2016-11-04 11:30:00,77.32,77.32,77.19,77.24,34052.0,70.4958,70.4958,70.3773,70.4229,34052.0
2016-11-04 11:35:00,77.23,77.23,77.14,77.19,40383.0,70.4138,70.4138,70.3317,70.3773,40383.0
2016-11-04 11:40:00,77.18,77.23,77.17,77.23,32977.0,70.3682,70.4138,70.3591,70.4138,32977.0
2016-11-04 11:45:00,77.24,77.24,77.18,77.21,59169.0,70.4229,70.4229,70.3682,70.3955,59169.0
2016-11-04 11:50:00,77.21,77.21,77.15,77.18,28044.0,70.3955,70.3955,70.3408,70.3682,28044.0
2016-11-04 11:55:00,77.19,77.21,77.16,77.2,28174.0,70.3773,70.3955,70.3499,70.3864,28174.0
2016-11-04 12:00:00,77.2,77.24,77.19,77.23,17961.0,70.3864,70.4229,70.3773,70.4138,17961.0
2016-11-04 12:05:00,77.23,77.27,77.2,77.27,46156.0,70.4138,70.4502,70.3864,70.4502,46156.0
2016-11-04 12:10:00,77.27,77.32,77.25,77.3,51828.0,70.4502,70.4958,70.432,70.4776,51828.0
2016-11-04 12:15:00,77.31,77.35,77.31,77.33,37255.0,70.4867,70.5232,70.4867,70.5049,37255.0
2016-11-04 12:20:00,77.33,77.36,77.31,77.36,46959.0,70.5049,70.5323,70.4867,70.5323,46959.0
2016-11-04 12:25:00,77.35,77.39,77.35,77.38,38150.0,70.5232,70.5596,70.5232,70.5505,38150.0
2016-11-04 12:30:00,77.38,77.39,77.34,77.35,20577.0,70.5505,70.5596,70.5141,70.5232,20577.0
2016-11-04 12:35:00,77.35,77.35,77.33,77.33,27386.0,70.5232,70.5232,70.5049,70.5049,27386.0
2016-11-04 12:40:00,77.33,77.36,77.33,77.33,7018.0,70.5049,70.5323,70.5049,70.5049,7018.0
2016-11-04 12:45:00,77.33,77.34,77.31,77.34,22135.0,70.5049,70.5141,70.4867,70.5141,22135.0
2016-11-04 12:50:00,77.34,77.34,77.29,77.29,48139.0,70.5141,70.5141,70.4685,70.4685,48139.0
2016-11-04 12:55:00,77.29,77.32,77.27,77.32,14253.0,70.4685,70.4958,70.4502,70.4958,14253.0
2016-11-04 13:00:00,77.32,77.32,77.29,77.31,8500.0,70.4958,70.4958,70.4685,70.4867,8500.0
2016-11-04 13:05:00,77.32,77.35,77.32,77.32,21500.0,70.4958,70.5232,70.4958,70.4958,21500.0
2016-11-04 13:10:00,77.33,77.33,77.3,77.33,12946.0,70.5049,70.5049,70.4776,70.5049,12946.0
2016-11-04 13:15:00,77.33,77.34,77.3,77.31,24974.0,70.5049,70.5141,70.4776,70.4867,24974.0
2016-11-04 13:20:00,77.3,77.31,77.26,77.26,42876.0,70.4776,70.4867,70.4411,70.4411,42876.0
2016-11-04 13:25:00,77.25,77.25,77.19,77.22,18132.0,70.432,70.432,70.3773,70.4046,18132.0
2016-11-04 13:30:00,77.22,77.25,77.2,77.25,18625.0,70.4046,70.432,70.3864,70.432,18625.0
2016-11-04 13:35:00,77.25,77.28,77.24,77.26,40000.0,70.432,70.4593,70.4229,70.4411,40000.0
2016-11-04 13:40:00,77.25,77.26,77.21,77.21,28816.0,70.432,70.4411,70.3955,70.3955,28816.0
2016-11-04 13:45:00,77.21,77.22,77.17,77.19,33877.0,70.3955,70.4046,70.3591,70.3773,33877.0
2016-11-04 13:50:00,77.19,77.2,77.15,77.15,11362.0,70.3773,70.3864,70.3408,70.3408,11362.0
2016-11-04 13:55:00,77.15,77.17,77.13,77.15,22205.0,70.3408,70.3591,70.3226,70.3408,22205.0
2016-11-04 14:00:00,77.15,77.16,77.09,77.12,18903.0,70.3408,70.3499,70.2861,70.3135,18903.0
2016-11-04 14:05:00,77.12,77.12,77.07,77.08,15834.0,70.3135,70.3135,70.2679,70.277,15834.0
2016-11-04 14:10:00,77.06,77.14,77.05,77.12,29324.0,70.2588,70.3317,70.2496,70.3135,29324.0
2016-11-04 14:15:00,77.13,77.13,77.09,77.09,20031.0,70.3226,70.3226,70.2861,70.2861,20031.0
2016-11-04 14:20:00,77.09,77.12,77.07,77.07,39370.0,70.2861,70.3135,70.2679,70.2679,39370.0
2016-11-04 14:25:00,77.07,77.08,77.03,77.04,33385.0,70.2679,70.277,70.2314,70.2405,33385.0
2016-11-04 14:30:00,77.04,77.04,76.96,76.97,22817.0,70.2405,70.2405,70.1676,70.1767,22817.0
2016-11-04 14:35:00,76.97,76.98,76.91,76.95,46745.0,70.1767,70.1858,70.122,70.1585,46745.0
2016-11-04 14:40:00,76.95,76.99,76.94,76.99,47070.0,70.1585,70.1949,70.1494,70.1949,47070.0
2016-11-04 14:45:00,76.98,76.99,76.89,76.9,101062.0,70.1858,70.1949,70.1038,70.1129,101062.0
2016-11-04 14:50:00,76.9,76.96,76.9,76.91,71869.0,70.1129,70.1676,70.1129,70.122,71869.0
2016-11-04 14:55:00,76.9,76.94,76.89,76.9,73567.0,70.1129,70.1494,70.1038,70.1129,73567.0
2016-11-04 15:00:00,76.9,76.9,76.84,76.85,38084.0,70.1129,70.1129,70.0582,70.0673,38084.0
2016-11-04 15:05:00,76.85,76.85,76.78,76.78,137136.0,70.0673,70.0673,70.0035,70.0035,137136.0
2016-11-04 15:10:00,76.77,76.86,76.77,76.84,37582.0,69.9944,70.0764,69.9944,70.0582,37582.0
2016-11-04 15:15:00,76.83,76.87,76.83,76.84,38306.0,70.0491,70.0855,70.0491,70.0582,38306.0
2016-11-04 15:20:00,76.84,76.85,76.8,76.81,16237.0,70.0582,70.0673,70.0217,70.0308,16237.0
2016-11-04 15:25:00,76.81,76.84,76.8,76.81,67277.0,70.0308,70.0582,70.0217,70.0308,67277.0
2016-11-04 15:30:00,76.81,76.82,76.76,76.77,149071.0,70.0308,70.0399,69.9852,69.9944,149071.0
2016-11-04 15:35:00,76.76,76.77,76.67,76.72,117658.0,69.9852,69.9944,69.9032,69.9488,117658.0
2016-11-04 15:40:00,76.72,76.74,76.69,76.72,158354.0,69.9488,69.967,69.9214,69.9488,158354.0
2016-11-04 15:45:00,76.72,76.72,76.62,76.69,158523.0,69.9488,69.9488,69.8576,69.9214,158523.0
2016-11-04 15:50:00,76.68,76.71,76.61,76.69,208663.0,69.9123,69.9397,69.8485,69.9214,208663.0
2016-11-04 15:55:00,76.69,76.75,76.67,76.72,2218761.0,69.9214,69.9761,69.9032,69.9488,2218761.0
2016-11-07 09:30:00,77.83,78.0,77.59,77.76,112605.0,70.9608,71.1158,70.742,70.897,112605.0
2016-11-07 09:35:00,77.76,77.87,77.74,77.85,52266.0,70.897,70.9973,70.8787,70.979,52266.0
2016-11-07 09:40:00,77.85,77.88,77.82,77.84,29125.0,70.979,71.0064,70.9517,70.9699,29125.0
2016-11-07 09:45:00,77.84,77.87,77.8,77.8,85170.0,70.9699,70.9973,70.9335,70.9335,85170.0
2016-11-07 09:50:00,77.81,77.86,77.77,77.8,74221.0,70.9426,70.9882,70.9061,70.9335,74221.0
2016-11-07 09:55:00,77.81,77.84,77.8,77.82,50726.0,70.9426,70.9699,70.9335,70.9517,50726.0
2016-11-07 10:00:00,77.83,77.92,77.83,77.92,48667.0,70.9608,71.0429,70.9608,71.0429,48667.0
2016-11-07 10:05:00,77.92,77.98,77.92,77.97,21165.0,71.0429,71.0976,71.0429,71.0885,21165.0
2016-11-07 10:10:00,77.97,77.97,77.91,77.95,44734.0,71.0885,71.0885,71.0337,71.0702,44734.0
2016-11-07 10:15:00,77.94,77.98,77.92,77.94,19586.0,71.0611,71.0976,71.0429,71.0611,19586.0
2016-11-07 10:20:00,77.95,77.97,77.92,77.94,38190.0,71.0702,71.0885,71.0429,71.0611,38190.0
2016-11-07 10:25:00,77.93,78.01,77.9,77.99,69377.0,71.052,71.1249,71.0246,71.1067,69377.0
2016-11-07 10:30:00,78.0,78.06,77.94,78.06,37121.0,71.1158,71.1705,71.0611,71.1705,37121.0
2016-11-07 10:35:00,78.08,78.09,78.06,78.07,26410.0,71.1887,71.1979,71.1705,71.1796,26410.0
2016-11-07 10:40:00,78.07,78.09,78.05,78.08,33045.0,71.1796,71.1979,71.1614,71.1887,33045.0
2016-11-07 10:45:00,78.08,78.12,78.08,78.11,26408.0,71.1887,71.2252,71.1887,71.2161,26408.0
2016-11-07 10:50:00,78.11,78.11,78.07,78.09,24121.0,71.2161,71.2161,71.1796,71.1979,24121.0
2016-11-07 10:55:00,78.09,78.19,78.08,78.17,111049.0,71.1979,71.289,71.1887,71.2708,111049.0
2016-11-07 11:00:00,78.17,78.21,78.16,78.2,59935.0,71.2708,71.3073,71.2617,71.2982,59935.0
2016-11-07 11:05:00,78.21,78.26,78.2,78.25,82766.0,71.3073,71.3529,71.2982,71.3437,82766.0
2016-11-07 11:10:00,78.25,78.32,78.25,78.29,30072.0,71.3437,71.4076,71.3437,71.3802,30072.0
2016-11-07 11:15:00,78.28,78.28,78.25,78.26,15207.0,71.3711,71.3711,71.3437,71.3529,15207.0
2016-11-07 11:20:00,78.26,78.27,78.24,78.24,18147.0,71.3529,71.362,71.3346,71.3346,18147.0
2016-11-07 11:25:00,78.24,78.29,78.23,78.27,31434.0,71.3346,71.3802,71.3255,71.362,31434.0
2016-11-07 11:30:00,78.27,78.3,78.26,78.28,27462.0,71.362,71.3893,71.3529,71.3711,27462.0
2016-11-07 11:35:00,78.29,78.34,78.28,78.33,24200.0,71.3802,71.4258,71.3711,71.4167,24200.0
2016-11-07 11:40:00,78.33,78.4,78.32,78.39,89334.0,71.4167,71.4805,71.4076,71.4714,89334.0
2016-11-07 11:45:00,78.39,78.42,78.36,78.38,26590.0,71.4714,71.4987,71.444,71.4623,26590.0
2016-11-07 11:50:00,78.37,78.4,78.36,78.36,21409.0,71.4531,71.4805,71.444,71.444,21409.0
2016-11-07 11:55:00,78.36,78.41,78.36,78.41,75240.0,71.444,71.4896,71.444,71.4896,75240.0
2016-11-07 12:00:00,78.41,78.46,78.4,78.42,26640.0,71.4896,71.5352,71.4805,71.4987,26640.0
2016-11-07 12:05:00,78.42,78.44,78.36,78.36,29144.0,71.4987,71.517,71.444,71.444,29144.0
2016-11-07 12:10:00,78.36,78.37,78.33,78.37,49461.0,71.444,71.4531,71.4167,71.4531,49461.0
2016-11-07 12:15:00,78.38,78.4,78.35,78.35,16853.0,71.4623,71.4805,71.4349,71.4349,16853.0
2016-11-07 12:20:00,78.35,78.37,78.32,78.34,84902.0,71.4349,71.4531,71.4076,71.4258,84902.0
2016-11-07 12:25:00,78.34,78.36,78.33,78.34,33266.0,71.4258,71.444,71.4167,71.4258,33266.0
2016-11-07 12:30:00,78.36,78.38,78.34,78.36,28301.0,71.444,71.4623,71.4258,71.444,28301.0
2016-11-07 12:35:00,78.36,78.37,78.33,78.33,37088.0,71.444,71.4531,71.4167,71.4167,37088.0
2016-11-07 12:40:00,78.34,78.35,78.32,78.35,17986.0,71.4258,71.4349,71.4076,71.4349,17986.0
2016-11-07 12:45:00,78.35,78.37,78.34,78.36,20389.0,71.4349,71.4531,71.4258,71.444,20389.0
2016-11-07 12:50:00,78.36,78.37,78.34,78.37,28264.0,71.444,71.4531,71.4258,71.4531,28264.0
2016-11-07 12:55:00,78.38,78.39,78.36,78.38,15519.0,71.4623,71.4714,71.444,71.4623,15519.0
2016-11-07 13:00:00,78.39,78.42,78.39,78.4,15869.0,71.4714,71.4987,71.4714,71.4805,15869.0
2016-11-07 13:05:00,78.4,78.41,78.38,78.39,20253.0,71.4805,71.4896,71.4623,71.4714,20253.0
2016-11-07 13:10:00,78.39,78.39,78.37,78.38,9423.0,71.4714,71.4714,71.4531,71.4623,9423.0
2016-11-07 13:15:00,78.38,78.39,78.35,78.37,24468.0,71.4623,71.4714,71.4349,71.4531,24468.0
2016-11-07 13:20:00,78.37,78.38,78.35,78.38,20163.0,71.4531,71.4623,71.4349,71.4623,20163.0
2016-11-07 13:25:00,78.39,78.4,78.38,78.4,23996.0,71.4714,71.4805,71.4623,71.4805,23996.0
2016-11-07 13:30:00,78.4,78.46,78.4,78.44,27622.0,71.4805,71.5352,71.4805,71.517,27622.0
2016-11-07 13:35:00,78.45,78.47,78.41,78.41,39269.0,71.5261,71.5443,71.4896,71.4896,39269.0
2016-11-07 13:40:00,78.42,78.43,78.4,78.4,10199.0,71.4987,71.5079,71.4805,71.4805,10199.0
2016-11-07 13:45:00,78.4,78.45,78.4,78.43,24766.0,71.4805,71.5261,71.4805,71.5079,24766.0
2016-11-07 13:50:00,78.44,78.5,78.43,78.49,22985.0,71.517,71.5717,71.5079,71.5626,22985.0
2016-11-07 13:55:00,78.48,78.5,78.46,78.47,14759.0,71.5534,71.5717,71.5352,71.5443,14759.0
2016-11-07 14:00:00,78.47,78.48,78.45,78.48,18363.0,71.5443,71.5534,71.5261,71.5534,18363.0
2016-11-07 14:05:00,78.47,78.48,78.44,78.45,22579.0,71.5443,71.5534,71.517,71.5261,22579.0
2016-11-07 14:10:00,78.45,78.48,78.41,78.42,97357.0,71.5261,71.5534,71.4896,71.4987,97357.0
2016-11-07 14:15:00,78.42,78.47,78.41,78.46,41103.0,71.4987,71.5443,71.4896,71.5352,41103.0
2016-11-07 14:20:00,78.46,78.46,78.42,78.43,14708.0,71.5352,71.5352,71.4987,71.5079,14708.0
2016-11-07 14:25:00,78.43,78.44,78.42,78.42,41386.0,71.5079,71.517,71.4987,71.4987,41386.0
2016-11-07 14:30:00,78.41,78.43,78.39,78.4,32747.0,71.4896,71.5079,71.4714,71.4805,32747.0
2016-11-07 14:35:00,78.41,78.41,78.37,78.38,23503.0,71.4896,71.4896,71.4531,71.4623,23503.0
2016-11-07 14:40:00,78.38,78.38,78.3,78.34,37634.0,71.4623,71.4623,71.3893,71.4258,37634.0
2016-11-07 14:45:00,78.34,78.35,78.26,78.26,38801.0,71.4258,71.4349,71.3529,71.3529,38801.0
2016-11-07 14:50:00,78.26,78.3,78.25,78.28,52650.0,71.3529,71.3893,71.3437,71.3711,52650.0
2016-11-07 14:55:00,78.27,78.34,78.26,78.33,32985.0,71.362,71.4258,71.3529,71.4167,32985.0
2016-11-07 15:00:00,78.34,78.35,78.29,78.33,35149.0,71.4258,71.4349,71.3802,71.4167,35149.0
2016-11-07 15:05:00,78.32,78.33,78.29,78.29,52270.0,71.4076,71.4167,71.3802,71.3802,52270.0
2016-11-07 15:10:00,78.29,78.34,78.29,78.32,27066.0,71.3802,71.4258,71.3802,71.4076,27066.0
2016-11-07 15:15:00,78.32,78.36,78.29,78.34,54096.0,71.4076,71.444,71.3802,71.4258,54096.0
2016-11-07 15:20:00,78.34,78.36,78.32,78.33,44076.0,71.4258,71.444,71.4076,71.4167,44076.0
2016-11-07 15:25:00,78.33,78.34,78.29,78.31,135999.0,71.4167,71.4258,71.3802,71.3984,135999.0
2016-11-07 15:30:00,78.31,78.31,78.24,78.26,179941.0,71.3984,71.3984,71.3346,71.3529,179941.0
2016-11-07 15:35:00,78.26,78.29,78.23,78.29,149183.0,71.3529,71.3802,71.3255,71.3802,149183.0
2016-11-07 15:40:00,78.28,78.31,78.26,78.29,214520.0,71.3711,71.3984,71.3529,71.3802,214520.0
2016-11-07 15:45:00,78.29,78.45,78.28,78.45,287650.0,71.3802,71.5261,71.3711,71.5261,287650.0
2016-11-07 15:50:00,78.45,78.47,78.41,78.45,455812.0,71.5261,71.5443,71.4896,71.5261,455812.0
2016-11-07 15:55:00,78.44,78.51,78.43,78.48,1448350.0,71.517,71.5808,71.5079,71.5534,1448350.0
2016-11-08 09:30:00,78.5,78.56,78.39,78.51,188337.0,71.5717,71.6264,71.4714,71.5808,188337.0
2016-11-08 09:35:00,78.5,78.56,78.43,78.53,79604.0,71.5717,71.6264,71.5079,71.599,79604.0
2016-11-08 09:40:00,78.53,78.65,78.49,78.5,90088.0,71.599,71.7084,71.5626,71.5717,90088.0
2016-11-08 09:45:00,78.5,78.5,78.41,78.41,44703.0,71.5717,71.5717,71.4896,71.4896,44703.0
2016-11-08 09:50:00,78.41,78.41,78.32,78.35,62985.0,71.4896,71.4896,71.4076,71.4349,62985.0
2016-11-08 09:55:00,78.34,78.36,78.3,78.35,21394.0,71.4258,71.444,71.3893,71.4349,21394.0
2016-11-08 10:00:00,78.35,78.41,78.34,78.38,22771.0,71.4349,71.4896,71.4258,71.4623,22771.0
2016-11-08 10:05:00,78.39,78.39,78.34,78.34,23165.0,71.4714,71.4714,71.4258,71.4258,23165.0
2016-11-08 10:10:00,78.35,78.38,78.32,78.34,13533.0,71.4349,71.4623,71.4076,71.4258,13533.0
2016-11-08 10:15:00,78.33,78.39,78.31,78.38,22936.0,71.4167,71.4714,71.3984,71.4623,22936.0
2016-11-08 10:20:00,78.38,78.46,78.38,78.42,22373.0,71.4623,71.5352,71.4623,71.4987,22373.0
2016-11-08 10:25:00,78.41,78.43,78.39,78.41,11203.0,71.4896,71.5079,71.4714,71.4896,11203.0
2016-11-08 10:30:00,78.4,78.44,78.38,78.42,53444.0,71.4805,71.517,71.4623,71.4987,53444.0
2016-11-08 10:35:00,78.42,78.44,78.4,78.42,30584.0,71.4987,71.517,71.4805,71.4987,30584.0
2016-11-08 10:40:00,78.42,78.44,78.4,78.41,8132.0,71.4987,71.517,71.4805,71.4896,8132.0
2016-11-08 10:45:00,78.41,78.48,78.41,78.48,21384.0,71.4896,71.5534,71.4896,71.5534,21384.0
2016-11-08 10:50:00,78.47,78.48,78.45,78.46,10436.0,71.5443,71.5534,71.5261,71.5352,10436.0
2016-11-08 10:55:00,78.45,78.48,78.43,78.48,11098.0,71.5261,71.5534,71.5079,71.5534,11098.0
2016-11-08 11:00:00,78.47,78.51,78.42,78.44,27643.0,71.5443,71.5808,71.4987,71.517,27643.0
2016-11-08 11:05:00,78.44,78.52,78.44,78.51,26911.0,71.517,71.5899,71.517,71.5808,26911.0
2016-11-08 11:10:00,78.51,78.64,78.5,78.64,52387.0,71.5808,71.6993,71.5717,71.6993,52387.0
2016-11-08 11:15:00,78.64,78.71,78.64,78.68,20731.0,71.6993,71.7631,71.6993,71.7358,20731.0
2016-11-08 11:20:00,78.68,78.76,78.68,78.7,38507.0,71.7358,71.8087,71.7358,71.754,38507.0
2016-11-08 11:25:00,78.71,78.71,78.65,78.66,59938.0,71.7631,71.7631,71.7084,71.7176,59938.0
2016-11-08 11:30:00,78.65,78.8,78.64,78.78,62189.0,71.7084,71.8452,71.6993,71.827,62189.0
2016-11-08 11:35:00,78.78,78.81,78.77,78.81,51683.0,71.827,71.8543,71.8178,71.8543,51683.0
2016-11-08 11:40:00,78.8,78.84,78.79,78.84,10166.0,71.8452,71.8817,71.8361,71.8817,10166.0
2016-11-08 11:45:00,78.84,78.84,78.8,78.82,11211.0,71.8817,71.8817,71.8452,71.8634,11211.0
2016-11-08 11:50:00,78.82,78.86,78.82,78.84,9813.0,71.8634,71.8999,71.8634,71.8817,9813.0
2016-11-08 11:55:00,78.84,78.94,78.83,78.94,34764.0,71.8817,71.9728,71.8725,71.9728,34764.0
2016-11-08 12:00:00,78.95,78.99,78.93,78.95,112201.0,71.982,72.0184,71.9637,71.982,112201.0
2016-11-08 12:05:00,78.95,79.03,78.95,79.03,49090.0,71.982,72.0549,71.982,72.0549,49090.0
2016-11-08 12:10:00,79.04,79.08,79.02,79.07,43562.0,72.064,72.1005,72.0458,72.0914,43562.0
2016-11-08 12:15:00,79.07,79.13,79.06,79.1,36325.0,72.0914,72.1461,72.0822,72.1187,36325.0
2016-11-08 12:20:00,79.1,79.15,79.09,79.14,33253.0,72.1187,72.1643,72.1096,72.1552,33253.0
2016-11-08 12:25:00,79.13,79.13,79.1,79.11,19861.0,72.1461,72.1461,72.1187,72.1278,19861.0
2016-11-08 12:30:00,79.12,79.12,79.04,79.04,36040.0,72.137,72.137,72.064,72.064,36040.0
2016-11-08 12:35:00,79.04,79.07,79.04,79.05,22134.0,72.064,72.0914,72.064,72.0731,22134.0
2016-11-08 12:40:00,79.06,79.07,79.04,79.05,14942.0,72.0822,72.0914,72.064,72.0731,14942.0
2016-11-08 12:45:00,79.04,79.08,79.02,79.07,23762.0,72.064,72.1005,72.0458,72.0914,23762.0
2016-11-08 12:50:00,79.07,79.13,79.06,79.11,48064.0,72.0914,72.1461,72.0822,72.1278,48064.0
2016-11-08 12:55:00,79.12,79.14,79.09,79.1,27652.0,72.137,72.1552,72.1096,72.1187,27652.0
2016-11-08 13:00:00,79.1,79.11,79.04,79.04,29993.0,72.1187,72.1278,72.064,72.064,29993.0
2016-11-08 13:05:00,79.05,79.06,78.91,78.94,46344.0,72.0731,72.0822,71.9455,71.9728,46344.0
2016-11-08 13:10:00,78.94,78.99,78.94,78.96,24967.0,71.9728,72.0184,71.9728,71.9911,24967.0
2016-11-08 13:15:00,78.95,78.95,78.87,78.91,23764.0,71.982,71.982,71.909,71.9455,23764.0
2016-11-08 13:20:00,78.91,78.92,78.88,78.89,10430.0,71.9455,71.9546,71.9181,71.9273,10430.0
2016-11-08 13:25:00,78.89,78.92,78.89,78.91,27613.0,71.9273,71.9546,71.9273,71.9455,27613.0
2016-11-08 13:30:00,78.92,78.95,78.89,78.93,35634.0,71.9546,71.982,71.9273,71.9637,35634.0
2016-11-08 13:35:00,78.92,78.96,78.89,78.92,24394.0,71.9546,71.9911,71.9273,71.9546,24394.0
2016-11-08 13:40:00,78.92,78.95,78.91,78.91,13817.0,71.9546,71.982,71.9455,71.9455,13817.0
2016-11-08 13:45:00,78.92,78.92,78.89,78.91,16052.0,71.9546,71.9546,71.9273,71.9455,16052.0
2016-11-08 13:50:00,78.9,78.92,78.88,78.88,17219.0,71.9364,71.9546,71.9181,71.9181,17219.0
2016-11-08 13:55:00,78.87,78.89,78.87,78.88,7097.0,71.909,71.9273,71.909,71.9181,7097.0
2016-11-08 14:00:00,78.87,78.89,78.84,78.86,21220.0,71.909,71.9273,71.8817,71.8999,21220.0
2016-11-08 14:05:00,78.87,78.87,78.83,78.84,27368.0,71.909,71.909,71.8725,71.8817,27368.0
2016-11-08 14:10:00,78.84,78.84,78.76,78.76,18608.0,71.8817,71.8817,71.8087,71.8087,18608.0
2016-11-08 14:15:00,78.75,78.77,78.72,78.77,31582.0,71.7996,71.8178,71.7723,71.8178,31582.0
2016-11-08 14:20:00,78.77,78.84,78.76,78.8,35513.0,71.8178,71.8817,71.8087,71.8452,35513.0
2016-11-08 14:25:00,78.79,78.82,78.78,78.81,25258.0,71.8361,71.8634,71.827,71.8543,25258.0
2016-11-08 14:30:00,78.81,78.81,78.73,78.74,27251.0,71.8543,71.8543,71.7814,71.7905,27251.0
2016-11-08 14:35:00,78.73,78.75,78.69,78.75,12335.0,71.7814,71.7996,71.7449,71.7996,12335.0
2016-11-08 14:40:00,78.75,78.77,78.67,78.7,20755.0,71.7996,71.8178,71.7267,71.754,20755.0
2016-11-08 14:45:00,78.69,78.7,78.64,78.7,44663.0,71.7449,71.754,71.6993,71.754,44663.0
2016-11-08 14:50:00,78.71,78.81,78.71,78.79,100389.0,71.7631,71.8543,71.7631,71.8361,100389.0
2016-11-08 14:55:00,78.79,78.82,78.77,78.8,15478.0,71.8361,71.8634,71.8178,71.8452,15478.0
2016-11-08 15:00:00,78.8,78.81,78.77,78.8,39712.0,71.8452,71.8543,71.8178,71.8452,39712.0
2016-11-08 15:05:00,78.8,78.93,78.8,78.93,49251.0,71.8452,71.9637,71.8452,71.9637,49251.0
2016-11-08 15:10:00,78.93,78.97,78.88,78.91,48908.0,71.9637,72.0002,71.9181,71.9455,48908.0
2016-11-08 15:15:00,78.92,78.92,78.86,78.9,20292.0,71.9546,71.9546,71.8999,71.9364,20292.0
2016-11-08 15:20:00,78.9,78.93,78.89,78.9,39904.0,71.9364,71.9637,71.9273,71.9364,39904.0
2016-11-08 15:25:00,78.9,78.94,78.9,78.94,82917.0,71.9364,71.9728,71.9364,71.9728,82917.0
2016-11-08 15:30:00,78.94,79.05,78.93,79.02,91801.0,71.9728,72.0731,71.9637,72.0458,91801.0
2016-11-08 15:35:00,79.02,79.03,78.99,79.03,76930.0,72.0458,72.0549,72.0184,72.0549,76930.0
2016-11-08 15:40:00,79.02,79.03,78.99,79.0,77772.0,72.0458,72.0549,72.0184,72.0275,77772.0
2016-11-08 15:45:00,78.99,79.04,78.97,78.97,211675.0,72.0184,72.064,72.0002,72.0002,211675.0
2016-11-08 15:50:00,78.97,78.99,78.81,78.84,214181.0,72.0002,72.0184,71.8543,71.8817,214181.0
2016-11-08 15:55:00,78.85,78.89,78.8,78.84,925032.0,71.8908,71.9273,71.8452,71.8817,925032.0
2016-11-09 09:30:00,77.17,77.66,76.98,77.48,226410.0,70.3591,70.8058,70.1858,70.6417,226410.0
2016-11-09 09:35:00,77.48,77.56,77.31,77.31,616918.0,70.6417,70.7146,70.4867,70.4867,616918.0
2016-11-09 09:40:00,77.33,77.57,77.2,77.57,571035.0,70.5049,70.7238,70.3864,70.7238,571035.0
2016-11-09 09:45:00,77.56,77.99,77.5,77.94,512418.0,70.7146,71.1067,70.6599,71.0611,512418.0
2016-11-09 09:50:00,77.94,78.16,77.86,78.14,372331.0,71.0611,71.2617,70.9882,71.2434,372331.0
2016-11-09 09:55:00,78.14,78.18,77.94,78.04,384619.0,71.2434,71.2799,71.0611,71.1523,384619.0
2016-11-09 10:00:00,78.05,78.05,77.77,77.78,368536.0,71.1614,71.1614,70.9061,70.9152,368536.0
2016-11-09 10:05:00,77.79,77.88,77.75,77.76,226913.0,70.9243,71.0064,70.8879,70.897,226913.0
2016-11-09 10:10:00,77.76,77.85,77.66,77.82,367362.0,70.897,70.979,70.8058,70.9517,367362.0
2016-11-09 10:15:00,77.81,77.82,77.59,77.63,231108.0,70.9426,70.9517,70.742,70.7785,231108.0
2016-11-09 10:20:00,77.62,77.7,77.59,77.59,125437.0,70.7693,70.8423,70.742,70.742,125437.0
2016-11-09 10:25:00,77.59,77.78,77.58,77.77,190205.0,70.742,70.9152,70.7329,70.9061,190205.0
2016-11-09 10:30:00,77.76,77.81,77.65,77.7,135010.0,70.897,70.9426,70.7967,70.8423,135010.0
2016-11-09 10:35:00,77.71,77.72,77.62,77.65,146095.0,70.8514,70.8605,70.7693,70.7967,146095.0
2016-11-09 10:40:00,77.64,77.76,77.6,77.71,154672.0,70.7876,70.897,70.7511,70.8514,154672.0
2016-11-09 10:45:00,77.71,77.73,77.6,77.65,146361.0,70.8514,70.8696,70.7511,70.7967,146361.0
2016-11-09 10:50:00,77.66,77.82,77.65,77.8,103871.0,70.8058,70.9517,70.7967,70.9335,103871.0
2016-11-09 10:55:00,77.8,77.86,77.72,77.74,115946.0,70.9335,70.9882,70.8605,70.8787,115946.0
2016-11-09 11:00:00,77.74,77.93,77.74,77.89,208333.0,70.8787,71.052,70.8787,71.0155,208333.0
2016-11-09 11:05:00,77.89,77.97,77.87,77.91,82831.0,71.0155,71.0885,70.9973,71.0337,82831.0
2016-11-09 11:10:00,77.91,78.05,77.91,78.04,73153.0,71.0337,71.1614,71.0337,71.1523,73153.0
2016-11-09 11:15:00,78.05,78.1,78.03,78.08,156674.0,71.1614,71.207,71.1432,71.1887,156674.0
2016-11-09 11:20:00,78.07,78.2,78.05,78.14,85724.0,71.1796,71.2982,71.1614,71.2434,85724.0
2016-11-09 11:25:00,78.15,78.27,78.08,78.26,66670.0,71.2526,71.362,71.1887,71.3529,66670.0
2016-11-09 11:30:00,78.27,78.52,78.27,78.51,105774.0,71.362,71.5899,71.362,71.5808,105774.0
2016-11-09 11:35:00,78.51,78.58,78.49,78.54,93827.0,71.5808,71.6446,71.5626,71.6081,93827.0
2016-11-09 11:40:00,78.55,78.55,78.41,78.52,173632.0,71.6173,71.6173,71.4896,71.5899,173632.0
2016-11-09 11:45:00,78.53,78.72,78.46,78.72,186297.0,71.599,71.7723,71.5352,71.7723,186297.0
2016-11-09 11:50:00,78.72,78.83,78.66,78.69,211369.0,71.7723,71.8725,71.7176,71.7449,211369.0
2016-11-09 11:55:00,78.68,78.68,78.54,78.58,174291.0,71.7358,71.7358,71.6081,71.6446,174291.0
2016-11-09 12:00:00,78.59,78.66,78.5,78.51,71843.0,71.6537,71.7176,71.5717,71.5808,71843.0
2016-11-09 12:05:00,78.51,78.55,78.37,78.39,45745.0,71.5808,71.6173,71.4531,71.4714,45745.0
2016-11-09 12:10:00,78.38,78.49,78.31,78.44,84053.0,71.4623,71.5626,71.3984,71.517,84053.0
2016-11-09 12:15:00,78.44,78.57,78.44,78.53,32762.0,71.517,71.6355,71.517,71.599,32762.0
2016-11-09 12:20:00,78.54,78.59,78.49,78.49,103583.0,71.6081,71.6537,71.5626,71.5626,103583.0
2016-11-09 12:25:00,78.49,78.54,78.45,78.52,120350.0,71.5626,71.6081,71.5261,71.5899,120350.0
2016-11-09 12:30:00,78.52,78.61,78.46,78.59,129038.0,71.5899,71.672,71.5352,71.6537,129038.0
2016-11-09 12:35:00,78.59,78.67,78.51,78.53,72846.0,71.6537,71.7267,71.5808,71.599,72846.0
2016-11-09 12:40:00,78.55,78.62,78.54,78.55,74227.0,71.6173,71.6811,71.6081,71.6173,74227.0
2016-11-09 12:45:00,78.56,78.56,78.47,78.53,65098.0,71.6264,71.6264,71.5443,71.599,65098.0
2016-11-09 12:50:00,78.52,78.57,78.52,78.56,89806.0,71.5899,71.6355,71.5899,71.6264,89806.0
2016-11-09 12:55:00,78.56,78.69,78.56,78.67,72713.0,71.6264,71.7449,71.6264,71.7267,72713.0
2016-11-09 13:00:00,78.67,78.69,78.58,78.62,148590.0,71.7267,71.7449,71.6446,71.6811,148590.0
2016-11-09 13:05:00,78.62,78.75,78.62,78.67,63333.0,71.6811,71.7996,71.6811,71.7267,63333.0
2016-11-09 13:10:00,78.67,78.79,78.64,78.78,27556.0,71.7267,71.8361,71.6993,71.827,27556.0
2016-11-09 13:15:00,78.78,78.78,78.61,78.66,62564.0,71.827,71.827,71.672,71.7176,62564.0
2016-11-09 13:20:00,78.66,78.66,78.39,78.39,126749.0,71.7176,71.7176,71.4714,71.4714,126749.0
2016-11-09 13:25:00,78.39,78.51,78.39,78.49,99011.0,71.4714,71.5808,71.4714,71.5626,99011.0
2016-11-09 13:30:00,78.49,78.55,78.43,78.55,65006.0,71.5626,71.6173,71.5079,71.6173,65006.0
2016-11-09 13:35:00,78.56,78.58,78.51,78.56,66147.0,71.6264,71.6446,71.5808,71.6264,66147.0
2016-11-09 13:40:00,78.56,78.7,78.54,78.69,40031.0,71.6264,71.754,71.6081,71.7449,40031.0
2016-11-09 13:45:00,78.7,78.7,78.59,78.68,51664.0,71.754,71.754,71.6537,71.7358,51664.0
2016-11-09 13:50:00,78.68,78.69,78.63,78.66,43957.0,71.7358,71.7449,71.6902,71.7176,43957.0
2016-11-09 13:55:00,78.66,78.67,78.54,78.55,62428.0,71.7176,71.7267,71.6081,71.6173,62428.0
2016-11-09 14:00:00,78.55,78.64,78.52,78.58,51296.0,71.6173,71.6993,71.5899,71.6446,51296.0
2016-11-09 14:05:00,78.59,78.64,78.58,78.6,32731.0,71.6537,71.6993,71.6446,71.6628,32731.0
2016-11-09 14:10:00,78.6,78.73,78.6,78.66,92278.0,71.6628,71.7814,71.6628,71.7176,92278.0
2016-11-09 14:15:00,78.67,78.76,78.67,78.69,70773.0,71.7267,71.8087,71.7267,71.7449,70773.0
2016-11-09 14:20:00,78.7,78.76,78.67,78.76,61836.0,71.754,71.8087,71.7267,71.8087,61836.0
2016-11-09 14:25:00,78.75,78.8,78.72,78.76,92813.0,71.7996,71.8452,71.7723,71.8087,92813.0
2016-11-09 14:30:00,78.76,78.88,78.75,78.84,101955.0,71.8087,71.9181,71.7996,71.8817,101955.0
2016-11-09 14:35:00,78.84,78.99,78.77,78.99,47597.0,71.8817,72.0184,71.8178,72.0184,47597.0
2016-11-09 14:40:00,78.99,79.01,78.94,79.0,65144.0,72.0184,72.0367,71.9728,72.0275,65144.0
2016-11-09 14:45:00,79.0,79.04,78.9,78.94,89452.0,72.0275,72.064,71.9364,71.9728,89452.0
2016-11-09 14:50:00,78.95,78.95,78.82,78.88,101938.0,71.982,71.982,71.8634,71.9181,101938.0
2016-11-09 14:55:00,78.87,78.91,78.84,78.87,58942.0,71.909,71.9455,71.8817,71.909,58942.0
2016-11-09 15:00:00,78.87,78.98,78.86,78.98,49604.0,71.909,72.0093,71.8999,72.0093,49604.0
2016-11-09 15:05:00,78.98,79.0,78.93,78.97,63070.0,72.0093,72.0275,71.9637,72.0002,63070.0
2016-11-09 15:10:00,78.97,79.06,78.97,79.02,82235.0,72.0002,72.0822,72.0002,72.0458,82235.0
2016-11-09 15:15:00,79.02,79.09,78.98,79.09,99816.0,72.0458,72.1096,72.0093,72.1096,99816.0
2016-11-09 15:20:00,79.1,79.12,79.02,79.05,208214.0,72.1187,72.137,72.0458,72.0731,208214.0
2016-11-09 15:25:00,79.05,79.11,79.02,79.04,85468.0,72.0731,72.1278,72.0458,72.064,85468.0
2016-11-09 15:30:00,79.04,79.05,78.92,78.97,164460.0,72.064,72.0731,71.9546,72.0002,164460.0
2016-11-09 15:35:00,78.97,79.0,78.92,78.95,144750.0,72.0002,72.0275,71.9546,71.982,144750.0
2016-11-09 15:40:00,78.94,78.99,78.91,78.99,143281.0,71.9728,72.0184,71.9455,72.0184,143281.0
2016-11-09 15:45:00,78.98,78.98,78.85,78.93,162345.0,72.0093,72.0093,71.8908,71.9637,162345.0
2016-11-09 15:50:00,78.94,79.04,78.94,78.95,263697.0,71.9728,72.064,71.9728,71.982,263697.0
2016-11-09 15:55:00,78.96,79.02,78.91,78.98,261444.0,71.9911,72.0458,71.9455,72.0093,261444.0
2016-11-10 09:30:00,79.29,79.73,79.29,79.72,465133.0,72.2919,72.6931,72.2919,72.684,465133.0
2016-11-10 09:35:00,79.72,79.93,79.72,79.92,258907.0,72.684,72.8755,72.684,72.8663,258907.0
2016-11-10 09:40:00,79.92,80.06,79.87,80.02,241667.0,72.8663,72.994,72.8208,72.9575,241667.0
2016-11-10 09:45:00,80.0,80.11,79.99,80.1,188899.0,72.9393,73.0396,72.9302,73.0305,188899.0
2016-11-10 09:50:00,80.1,80.15,80.01,80.14,225868.0,73.0305,73.076,72.9484,73.0669,225868.0
2016-11-10 09:55:00,80.15,80.15,79.91,79.98,199268.0,73.076,73.076,72.8572,72.921,199268.0
2016-11-10 10:00:00,79.97,80.02,79.79,79.82,227167.0,72.9119,72.9575,72.7478,72.7752,227167.0
2016-11-10 10:05:00,79.82,79.88,79.68,79.69,250445.0,72.7752,72.8299,72.6475,72.6566,250445.0
2016-11-10 10:10:00,79.7,79.7,79.39,79.41,347213.0,72.6658,72.6658,72.3831,72.4014,347213.0
2016-11-10 10:15:00,79.42,79.57,79.37,79.4,207067.0,72.4105,72.5472,72.3649,72.3922,207067.0
2016-11-10 10:20:00,79.41,79.53,79.39,79.41,219955.0,72.4014,72.5108,72.3831,72.4014,219955.0
2016-11-10 10:25:00,79.41,79.42,78.96,78.97,438589.0,72.4014,72.4105,71.9911,72.0002,438589.0
2016-11-10 10:30:00,78.97,79.29,78.96,79.11,1767575.0,72.0002,72.2919,71.9911,72.1278,1767575.0
2016-11-10 10:35:00,79.11,79.13,78.68,78.69,532646.0,72.1278,72.1461,71.7358,71.7449,532646.0
2016-11-10 10:40:00,78.7,79.17,78.67,79.16,785377.0,71.754,72.1825,71.7267,72.1734,785377.0
2016-11-10 10:45:00,79.17,79.37,79.17,79.26,709418.0,72.1825,72.3649,72.1825,72.2646,709418.0
2016-11-10 10:50:00,79.27,79.35,79.13,79.17,344649.0,72.2737,72.3467,72.1461,72.1825,344649.0
2016-11-10 10:55:00,79.16,79.26,78.91,78.93,377106.0,72.1734,72.2646,71.9455,71.9637,377106.0
2016-11-10 11:00:00,78.92,79.11,78.83,78.93,270825.0,71.9546,72.1278,71.8725,71.9637,270825.0
2016-11-10 11:05:00,78.93,79.19,78.93,79.1,239656.0,71.9637,72.2008,71.9637,72.1187,239656.0
2016-11-10 11:10:00,79.09,79.17,79.01,79.17,185067.0,72.1096,72.1825,72.0367,72.1825,185067.0
2016-11-10 11:15:00,79.17,79.25,79.08,79.17,178432.0,72.1825,72.2555,72.1005,72.1825,178432.0
2016-11-10 11:20:00,79.16,79.45,79.16,79.43,174993.0,72.1734,72.4378,72.1734,72.4196,174993.0
2016-11-10 11:25:00,79.43,79.48,79.34,79.34,98300.0,72.4196,72.4652,72.3375,72.3375,98300.0
2016-11-10 11:30:00,79.36,79.39,79.26,79.34,233402.0,72.3558,72.3831,72.2646,72.3375,233402.0
2016-11-10 11:35:00,79.33,79.33,79.17,79.23,116678.0,72.3284,72.3284,72.1825,72.2372,116678.0
2016-11-10 11:40:00,79.24,79.45,79.21,79.43,154924.0,72.2464,72.4378,72.219,72.4196,154924.0
2016-11-10 11:45:00,79.44,79.49,79.3,79.32,109533.0,72.4287,72.4743,72.3011,72.3193,109533.0
2016-11-10 11:50:00,79.33,79.35,79.2,79.25,116027.0,72.3284,72.3467,72.2099,72.2555,116027.0
2016-11-10 11:55:00,79.23,79.25,79.05,79.12,129069.0,72.2372,72.2555,72.0731,72.137,129069.0
2016-11-10 12:00:00,79.12,79.3,79.09,79.18,99881.0,72.137,72.3011,72.1096,72.1917,99881.0
2016-11-10 12:05:00,79.18,79.32,79.17,79.17,128158.0,72.1917,72.3193,72.1825,72.1825,128158.0
2016-11-10 12:10:00,79.16,79.29,79.16,79.27,200601.0,72.1734,72.2919,72.1734,72.2737,200601.0
2016-11-10 12:15:00,79.27,79.28,79.14,79.15,123462.0,72.2737,72.2828,72.1552,72.1643,123462.0
2016-11-10 12:20:00,79.14,79.17,79.07,79.12,123826.0,72.1552,72.1825,72.0914,72.137,123826.0
2016-11-10 12:25:00,79.14,79.14,79.04,79.11,98013.0,72.1552,72.1552,72.064,72.1278,98013.0
2016-11-10 12:30:00,79.11,79.2,79.08,79.15,100301.0,72.1278,72.2099,72.1005,72.1643,100301.0
2016-11-10 12:35:00,79.15,79.2,79.09,79.09,90068.0,72.1643,72.2099,72.1096,72.1096,90068.0
2016-11-10 12:40:00,79.07,79.07,78.92,79.02,67213.0,72.0914,72.0914,71.9546,72.0458,67213.0
2016-11-10 12:45:00,79.03,79.11,79.0,79.06,81724.0,72.0549,72.1278,72.0275,72.0822,81724.0
2016-11-10 12:50:00,79.06,79.29,79.04,79.22,118784.0,72.0822,72.2919,72.064,72.2281,118784.0
2016-11-10 12:55:00,79.22,79.32,79.2,79.3,58641.0,72.2281,72.3193,72.2099,72.3011,58641.0
2016-11-10 13:00:00,79.31,79.35,79.23,79.26,69768.0,72.3102,72.3467,72.2372,72.2646,69768.0
2016-11-10 13:05:00,79.27,79.51,79.26,79.51,43923.0,72.2737,72.4925,72.2646,72.4925,43923.0
2016-11-10 13:10:00,79.51,79.53,79.38,79.46,106301.0,72.4925,72.5108,72.374,72.4469,106301.0
2016-11-10 13:15:00,79.47,79.54,79.41,79.48,58236.0,72.4561,72.5199,72.4014,72.4652,58236.0
2016-11-10 13:20:00,79.47,79.6,79.43,79.45,252564.0,72.4561,72.5746,72.4196,72.4378,252564.0
2016-11-10 13:25:00,79.44,79.48,79.37,79.45,71091.0,72.4287,72.4652,72.3649,72.4378,71091.0
2016-11-10 13:30:00,79.48,79.57,79.45,79.46,120232.0,72.4652,72.5472,72.4378,72.4469,120232.0
2016-11-10 13:35:00,79.47,79.59,79.45,79.54,222495.0,72.4561,72.5655,72.4378,72.5199,222495.0
2016-11-10 13:40:00,79.55,79.67,79.54,79.63,72433.0,72.529,72.6384,72.5199,72.6019,72433.0
2016-11-10 13:45:00,79.63,79.85,79.58,79.82,156246.0,72.6019,72.8025,72.5564,72.7752,156246.0
2016-11-10 13:50:00,79.83,79.87,79.77,79.86,64513.0,72.7843,72.8208,72.7296,72.8116,64513.0
2016-11-10 13:55:00,79.85,79.85,79.66,79.69,141120.0,72.8025,72.8025,72.6293,72.6566,141120.0
2016-11-10 14:00:00,79.69,79.72,79.62,79.7,155875.0,72.6566,72.684,72.5928,72.6658,155875.0
2016-11-10 14:05:00,79.7,79.78,79.6,79.66,60004.0,72.6658,72.7387,72.5746,72.6293,60004.0
2016-11-10 14:10:00,79.66,79.72,79.62,79.64,418632.0,72.6293,72.684,72.5928,72.6111,418632.0
2016-11-10 14:15:00,79.63,79.64,79.49,79.53,116085.0,72.6019,72.6111,72.4743,72.5108,116085.0
2016-11-10 14:20:00,79.54,79.56,79.48,79.51,41014.0,72.5199,72.5381,72.4652,72.4925,41014.0
2016-11-10 14:25:00,79.5,79.62,79.5,79.57,99298.0,72.4834,72.5928,72.4834,72.5472,99298.0
2016-11-10 14:30:00,79.58,79.6,79.43,79.48,173634.0,72.5564,72.5746,72.4196,72.4652,173634.0
2016-11-10 14:35:00,79.49,79.49,79.42,79.49,37766.0,72.4743,72.4743,72.4105,72.4743,37766.0
2016-11-10 14:40:00,79.5,79.53,79.42,79.46,48843.0,72.4834,72.5108,72.4105,72.4469,48843.0
2016-11-10 14:45:00,79.45,79.62,79.45,79.54,70040.0,72.4378,72.5928,72.4378,72.5199,70040.0
2016-11-10 14:50:00,79.55,79.6,79.53,79.56,59243.0,72.529,72.5746,72.5108,72.5381,59243.0
2016-11-10 14:55:00,79.57,79.57,79.47,79.57,100033.0,72.5472,72.5472,72.4561,72.5472,100033.0
2016-11-10 15:00:00,79.57,79.6,79.47,79.59,87666.0,72.5472,72.5746,72.4561,72.5655,87666.0
2016-11-10 15:05:00,79.58,79.58,79.41,79.45,68729.0,72.5564,72.5564,72.4014,72.4378,68729.0
2016-11-10 15:10:00,79.45,79.47,79.41,79.46,62541.0,72.4378,72.4561,72.4014,72.4469,62541.0
2016-11-10 15:15:00,79.45,79.46,79.39,79.44,87002.0,72.4378,72.4469,72.3831,72.4287,87002.0
2016-11-10 15:20:00,79.43,79.49,79.37,79.38,277029.0,72.4196,72.4743,72.3649,72.374,277029.0
2016-11-10 15:25:00,79.37,79.39,79.32,79.39,262976.0,72.3649,72.3831,72.3193,72.3831,262976.0
2016-11-10 15:30:00,79.38,79.38,79.25,79.26,120905.0,72.374,72.374,72.2555,72.2646,120905.0
2016-11-10 15:35:00,79.26,79.34,79.21,79.28,268975.0,72.2646,72.3375,72.219,72.2828,268975.0
2016-11-10 15:40:00,79.27,79.27,79.19,79.26,149702.0,72.2737,72.2737,72.2008,72.2646,149702.0
2016-11-10 15:45:00,79.25,79.3,79.15,79.27,204708.0,72.2555,72.3011,72.1643,72.2737,204708.0
2016-11-10 15:50:00,79.28,79.3,79.22,79.26,171339.0,72.2828,72.3011,72.2281,72.2646,171339.0
2016-11-10 15:55:00,79.26,79.32,79.22,79.27,387984.0,72.2646,72.3193,72.2281,72.2737,387984.0
2016-11-11 09:30:00,78.97,79.27,78.97,79.01,233304.0,72.0002,72.2737,72.0002,72.0367,233304.0
2016-11-11 09:35:00,79.0,79.13,78.92,79.11,137627.0,72.0275,72.1461,71.9546,72.1278,137627.0
2016-11-11 09:40:00,79.12,79.42,79.09,79.29,239845.0,72.137,72.4105,72.1096,72.2919,239845.0
2016-11-11 09:45:00,79.29,79.44,79.26,79.38,362241.0,72.2919,72.4287,72.2646,72.374,362241.0
2016-11-11 09:50:00,79.39,79.51,79.27,79.28,153279.0,72.3831,72.4925,72.2737,72.2828,153279.0
2016-11-11 09:55:00,79.27,79.35,79.19,79.33,128872.0,72.2737,72.3467,72.2008,72.3284,128872.0
2016-11-11 10:00:00,79.33,79.47,79.28,79.37,261150.0,72.3284,72.4561,72.2828,72.3649,261150.0
2016-11-11 10:05:00,79.41,79.49,79.34,79.38,199705.0,72.4014,72.4743,72.3375,72.374,199705.0
2016-11-11 10:10:00,79.38,79.62,79.37,79.56,81890.0,72.374,72.5928,72.3649,72.5381,81890.0
2016-11-11 10:15:00,79.57,79.6,79.39,79.42,138427.0,72.5472,72.5746,72.3831,72.4105,138427.0
2016-11-11 10:20:00,79.42,79.49,79.41,79.49,74039.0,72.4105,72.4743,72.4014,72.4743,74039.0
2016-11-11 10:25:00,79.48,79.48,79.26,79.3,98079.0,72.4652,72.4652,72.2646,72.3011,98079.0
2016-11-11 10:30:00,79.31,79.4,79.25,79.36,104909.0,72.3102,72.3922,72.2555,72.3558,104909.0
2016-11-11 10:35:00,79.36,79.4,79.26,79.36,63163.0,72.3558,72.3922,72.2646,72.3558,63163.0
2016-11-11 10:40:00,79.35,79.44,79.28,79.44,51403.0,72.3467,72.4287,72.2828,72.4287,51403.0
2016-11-11 10:45:00,79.44,79.47,79.35,79.39,121324.0,72.4287,72.4561,72.3467,72.3831,121324.0
2016-11-11 10:50:00,79.38,79.47,79.3,79.45,117814.0,72.374,72.4561,72.3011,72.4378,117814.0
2016-11-11 10:55:00,79.45,79.46,79.33,79.41,52774.0,72.4378,72.4469,72.3284,72.4014,52774.0
2016-11-11 11:00:00,79.39,79.46,79.33,79.45,55186.0,72.3831,72.4469,72.3284,72.4378,55186.0
2016-11-11 11:05:00,79.44,79.47,79.41,79.45,47620.0,72.4287,72.4561,72.4014,72.4378,47620.0
2016-11-11 11:10:00,79.46,79.46,79.27,79.37,65017.0,72.4469,72.4469,72.2737,72.3649,65017.0
2016-11-11 11:15:00,79.36,79.37,79.29,79.34,47662.0,72.3558,72.3649,72.2919,72.3375,47662.0
2016-11-11 11:20:00,79.34,79.34,79.23,79.28,51311.0,72.3375,72.3375,72.2372,72.2828,51311.0
2016-11-11 11:25:00,79.26,79.28,79.21,79.24,78295.0,72.2646,72.2828,72.219,72.2464,78295.0
2016-11-11 11:30:00,79.24,79.33,79.24,79.28,72247.0,72.2464,72.3284,72.2464,72.2828,72247.0
2016-11-11 11:35:00,79.29,79.36,79.28,79.34,39777.0,72.2919,72.3558,72.2828,72.3375,39777.0
2016-11-11 11:40:00,79.35,79.37,79.26,79.28,115750.0,72.3467,72.3649,72.2646,72.2828,115750.0
2016-11-11 11:45:00,79.28,79.31,79.17,79.19,47812.0,72.2828,72.3102,72.1825,72.2008,47812.0
2016-11-11 11:50:00,79.19,79.28,79.19,79.26,14310.0,72.2008,72.2828,72.2008,72.2646,14310.0
2016-11-11 11:55:00,79.27,79.42,79.26,79.35,44590.0,72.2737,72.4105,72.2646,72.3467,44590.0
2016-11-11 12:00:00,79.35,79.45,79.34,79.41,27870.0,72.3467,72.4378,72.3375,72.4014,27870.0
2016-11-11 12:05:00,79.42,79.5,79.37,79.5,70271.0,72.4105,72.4834,72.3649,72.4834,70271.0
2016-11-11 12:10:00,79.51,79.55,79.48,79.54,38445.0,72.4925,72.529,72.4652,72.5199,38445.0
2016-11-11 12:15:00,79.54,79.6,79.52,79.53,30303.0,72.5199,72.5746,72.5016,72.5108,30303.0
2016-11-11 12:20:00,79.54,79.58,79.5,79.53,25860.0,72.5199,72.5564,72.4834,72.5108,25860.0
2016-11-11 12:25:00,79.52,79.56,79.48,79.55,21641.0,72.5016,72.5381,72.4652,72.529,21641.0
2016-11-11 12:30:00,79.55,79.63,79.55,79.58,60232.0,72.529,72.6019,72.529,72.5564,60232.0
2016-11-11 12:35:00,79.57,79.65,79.56,79.62,66355.0,72.5472,72.6202,72.5381,72.5928,66355.0
2016-11-11 12:40:00,79.63,79.69,79.6,79.63,57308.0,72.6019,72.6566,72.5746,72.6019,57308.0
2016-11-11 12:45:00,79.63,79.64,79.53,79.53,34740.0,72.6019,72.6111,72.5108,72.5108,34740.0
2016-11-11 12:50:00,79.52,79.52,79.45,79.49,29420.0,72.5016,72.5016,72.4378,72.4743,29420.0
2016-11-11 12:55:00,79.49,79.49,79.41,79.45,17332.0,72.4743,72.4743,72.4014,72.4378,17332.0
2016-11-11 13:00:00,79.45,79.48,79.44,79.48,14347.0,72.4378,72.4652,72.4287,72.4652,14347.0
2016-11-11 13:05:00,79.49,79.54,79.44,79.53,25570.0,72.4743,72.5199,72.4287,72.5108,25570.0
2016-11-11 13:10:00,79.53,79.56,79.49,79.54,15374.0,72.5108,72.5381,72.4743,72.5199,15374.0
2016-11-11 13:15:00,79.53,79.63,79.52,79.52,24032.0,72.5108,72.6019,72.5016,72.5016,24032.0
2016-11-11 13:20:00,79.52,79.57,79.51,79.54,13540.0,72.5016,72.5472,72.4925,72.5199,13540.0
2016-11-11 13:25:00,79.54,79.6,79.52,79.58,21701.0,72.5199,72.5746,72.5016,72.5564,21701.0
2016-11-11 13:30:00,79.58,79.62,79.57,79.6,113767.0,72.5564,72.5928,72.5472,72.5746,113767.0
2016-11-11 13:35:00,79.6,79.63,79.55,79.55,86052.0,72.5746,72.6019,72.529,72.529,86052.0
2016-11-11 13:40:00,79.54,79.6,79.54,79.58,55638.0,72.5199,72.5746,72.5199,72.5564,55638.0
2016-11-11 13:45:00,79.58,79.6,79.55,79.6,16438.0,72.5564,72.5746,72.529,72.5746,16438.0
2016-11-11 13:50:00,79.61,79.63,79.56,79.62,14999.0,72.5837,72.6019,72.5381,72.5928,14999.0
2016-11-11 13:55:00,79.62,79.62,79.51,79.52,31242.0,72.5928,72.5928,72.4925,72.5016,31242.0
2016-11-11 14:00:00,79.52,79.56,79.47,79.54,29441.0,72.5016,72.5381,72.4561,72.5199,29441.0
2016-11-11 14:05:00,79.54,79.6,79.52,79.58,26844.0,72.5199,72.5746,72.5016,72.5564,26844.0
2016-11-11 14:10:00,79.58,79.63,79.55,79.62,12629.0,72.5564,72.6019,72.529,72.5928,12629.0
2016-11-11 14:15:00,79.61,79.66,79.6,79.66,19538.0,72.5837,72.6293,72.5746,72.6293,19538.0
2016-11-11 14:20:00,79.65,79.67,79.6,79.63,44723.0,72.6202,72.6384,72.5746,72.6019,44723.0
2016-11-11 14:25:00,79.63,79.63,79.57,79.57,23973.0,72.6019,72.6019,72.5472,72.5472,23973.0
2016-11-11 14:30:00,79.57,79.6,79.55,79.59,22147.0,72.5472,72.5746,72.529,72.5655,22147.0
2016-11-11 14:35:00,79.59,79.59,79.48,79.51,31160.0,72.5655,72.5655,72.4652,72.4925,31160.0
2016-11-11 14:40:00,79.5,79.57,79.5,79.57,13991.0,72.4834,72.5472,72.4834,72.5472,13991.0
2016-11-11 14:45:00,79.57,79.59,79.52,79.53,30182.0,72.5472,72.5655,72.5016,72.5108,30182.0
2016-11-11 14:50:00,79.53,79.59,79.53,79.57,28284.0,72.5108,72.5655,72.5108,72.5472,28284.0
2016-11-11 14:55:00,79.57,79.6,79.51,79.53,19418.0,72.5472,72.5746,72.4925,72.5108,19418.0
2016-11-11 15:00:00,79.52,79.55,79.51,79.53,27710.0,72.5016,72.529,72.4925,72.5108,27710.0
2016-11-11 15:05:00,79.54,79.62,79.54,79.62,29821.0,72.5199,72.5928,72.5199,72.5928,29821.0
2016-11-11 15:10:00,79.63,79.69,79.62,79.66,54449.0,72.6019,72.6566,72.5928,72.6293,54449.0
2016-11-11 15:15:00,79.67,79.67,79.63,79.64,53279.0,72.6384,72.6384,72.6019,72.6111,53279.0
2016-11-11 15:20:00,79.65,79.69,79.64,79.65,37495.0,72.6202,72.6566,72.6111,72.6202,37495.0
2016-11-11 15:25:00,79.65,79.67,79.63,79.65,21725.0,72.6202,72.6384,72.6019,72.6202,21725.0
2016-11-11 15:30:00,79.65,79.71,79.65,79.7,50074.0,72.6202,72.6749,72.6202,72.6658,50074.0
2016-11-11 15:35:00,79.7,79.7,79.63,79.65,52903.0,72.6658,72.6658,72.6019,72.6202,52903.0
2016-11-11 15:40:00,79.65,79.69,79.63,79.69,79262.0,72.6202,72.6566,72.6019,72.6566,79262.0
2016-11-11 15:45:00,79.69,79.78,79.68,79.74,129181.0,72.6566,72.7387,72.6475,72.7022,129181.0
2016-11-11 15:50:00,79.75,79.83,79.75,79.82,113277.0,72.7113,72.7843,72.7113,72.7752,113277.0
2016-11-11 15:55:00,79.83,79.83,79.72,79.74,330451.0,72.7843,72.7843,72.684,72.7022,330451.0
2016-11-14 09:30:00,80.09,80.24,80.0,80.17,183461.0,73.0213,73.1581,72.9393,73.0943,183461.0
2016-11-14 09:35:00,80.16,80.28,80.07,80.07,247107.0,73.0852,73.1946,73.0031,73.0031,247107.0
2016-11-14 09:40:00,80.07,80.13,79.98,80.12,419463.0,73.0031,73.0578,72.921,73.0487,419463.0
2016-11-14 09:45:00,80.13,80.23,80.09,80.09,166284.0,73.0578,73.149,73.0213,73.0213,166284.0
2016-11-14 09:50:00,80.09,80.2,80.07,80.16,114881.0,73.0213,73.1216,73.0031,73.0852,114881.0
2016-11-14 09:55:00,80.16,80.17,80.02,80.04,108781.0,73.0852,73.0943,72.9575,72.9758,108781.0
2016-11-14 10:00:00,80.05,80.07,79.95,79.95,110663.0,72.9849,73.0031,72.8937,72.8937,110663.0
2016-11-14 10:05:00,79.95,80.19,79.95,80.14,76239.0,72.8937,73.1125,72.8937,73.0669,76239.0
2016-11-14 10:10:00,80.13,80.25,80.13,80.25,86713.0,73.0578,73.1672,73.0578,73.1672,86713.0
2016-11-14 10:15:00,80.26,80.33,80.22,80.29,89763.0,73.1763,73.2402,73.1399,73.2037,89763.0
2016-11-14 10:20:00,80.3,80.33,80.25,80.28,47992.0,73.2128,73.2402,73.1672,73.1946,47992.0
2016-11-14 10:25:00,80.29,80.32,80.15,80.16,299975.0,73.2037,73.231,73.076,73.0852,299975.0
2016-11-14 10:30:00,80.17,80.2,80.05,80.05,179246.0,73.0943,73.1216,72.9849,72.9849,179246.0
2016-11-14 10:35:00,80.05,80.18,80.05,80.12,56180.0,72.9849,73.1034,72.9849,73.0487,56180.0
2016-11-14 10:40:00,80.12,80.14,80.06,80.1,72062.0,73.0487,73.0669,72.994,73.0305,72062.0
2016-11-14 10:45:00,80.08,80.13,80.06,80.09,87874.0,73.0122,73.0578,72.994,73.0213,87874.0
2016-11-14 10:50:00,80.09,80.15,80.05,80.1,63691.0,73.0213,73.076,72.9849,73.0305,63691.0
2016-11-14 10:55:00,80.1,80.1,80.0,80.01,134785.0,73.0305,73.0305,72.9393,72.9484,134785.0
2016-11-14 11:00:00,80.01,80.02,79.94,80.0,69173.0,72.9484,72.9575,72.8846,72.9393,69173.0
2016-11-14 11:05:00,79.99,80.03,79.94,80.01,84143.0,72.9302,72.9666,72.8846,72.9484,84143.0
2016-11-14 11:10:00,80.01,80.04,79.95,79.99,173197.0,72.9484,72.9758,72.8937,72.9302,173197.0
2016-11-14 11:15:00,79.99,80.16,79.99,80.13,38046.0,72.9302,73.0852,72.9302,73.0578,38046.0
2016-11-14 11:20:00,80.13,80.15,80.08,80.12,51349.0,73.0578,73.076,73.0122,73.0487,51349.0
2016-11-14 11:25:00,80.12,80.12,80.01,80.01,33184.0,73.0487,73.0487,72.9484,72.9484,33184.0
2016-11-14 11:30:00,80.0,80.05,79.98,80.02,36980.0,72.9393,72.9849,72.921,72.9575,36980.0
2016-11-14 11:35:00,80.01,80.11,80.01,80.05,56051.0,72.9484,73.0396,72.9484,72.9849,56051.0
2016-11-14 11:40:00,80.06,80.07,79.99,80.06,30586.0,72.994,73.0031,72.9302,72.994,30586.0
2016-11-14 11:45:00,80.06,80.14,80.01,80.13,35173.0,72.994,73.0669,72.9484,73.0578,35173.0
2016-11-14 11:50:00,80.14,80.19,80.1,80.11,58790.0,73.0669,73.1125,73.0305,73.0396,58790.0
2016-11-14 11:55:00,80.1,80.1,79.98,80.0,29364.0,73.0305,73.0305,72.921,72.9393,29364.0
2016-11-14 12:00:00,80.0,80.05,79.95,79.95,18063.0,72.9393,72.9849,72.8937,72.8937,18063.0
2016-11-14 12:05:00,79.95,79.99,79.89,79.89,33310.0,72.8937,72.9302,72.839,72.839,33310.0
2016-11-14 12:10:00,79.9,79.9,79.84,79.86,30892.0,72.8481,72.8481,72.7934,72.8116,30892.0
2016-11-14 12:15:00,79.85,79.86,79.77,79.81,35675.0,72.8025,72.8116,72.7296,72.7661,35675.0
2016-11-14 12:20:00,79.78,79.79,79.71,79.71,21383.0,72.7387,72.7478,72.6749,72.6749,21383.0
2016-11-14 12:25:00,79.72,79.74,79.66,79.69,31434.0,72.684,72.7022,72.6293,72.6566,31434.0
2016-11-14 12:30:00,79.69,79.73,79.68,79.69,22046.0,72.6566,72.6931,72.6475,72.6566,22046.0
2016-11-14 12:35:00,79.69,79.78,79.64,79.78,51088.0,72.6566,72.7387,72.6111,72.7387,51088.0
2016-11-14 12:40:00,79.79,79.8,79.72,79.75,51912.0,72.7478,72.7569,72.684,72.7113,51912.0
2016-11-14 12:45:00,79.76,79.85,79.74,79.76,19747.0,72.7205,72.8025,72.7022,72.7205,19747.0
2016-11-14 12:50:00,79.76,79.83,79.76,79.78,42212.0,72.7205,72.7843,72.7205,72.7387,42212.0
2016-11-14 12:55:00,79.78,79.86,79.73,79.83,29993.0,72.7387,72.8116,72.6931,72.7843,29993.0
2016-11-14 13:00:00,79.85,79.89,79.84,79.85,22298.0,72.8025,72.839,72.7934,72.8025,22298.0
2016-11-14 13:05:00,79.85,79.94,79.82,79.94,23288.0,72.8025,72.8846,72.7752,72.8846,23288.0
2016-11-14 13:10:00,79.94,79.97,79.91,79.95,27326.0,72.8846,72.9119,72.8572,72.8937,27326.0
2016-11-14 13:15:00,79.96,80.0,79.92,79.95,42427.0,72.9028,72.9393,72.8663,72.8937,42427.0
2016-11-14 13:20:00,79.95,79.96,79.89,79.9,37638.0,72.8937,72.9028,72.839,72.8481,37638.0
2016-11-14 13:25:00,79.89,79.92,79.84,79.91,21649.0,72.839,72.8663,72.7934,72.8572,21649.0
2016-11-14 13:30:00,79.92,80.08,79.92,80.02,54369.0,72.8663,73.0122,72.8663,72.9575,54369.0
2016-11-14 13:35:00,80.03,80.08,80.02,80.06,77164.0,72.9666,73.0122,72.9575,72.994,77164.0
2016-11-14 13:40:00,80.06,80.06,79.98,80.0,18275.0,72.994,72.994,72.921,72.9393,18275.0
2016-11-14 13:45:00,80.01,80.01,79.86,79.9,39992.0,72.9484,72.9484,72.8116,72.8481,39992.0
2016-11-14 13:50:00,79.91,79.93,79.87,79.93,24623.0,72.8572,72.8755,72.8208,72.8755,24623.0
2016-11-14 13:55:00,79.93,79.95,79.84,79.88,18948.0,72.8755,72.8937,72.7934,72.8299,18948.0
2016-11-14 14:00:00,79.87,79.96,79.87,79.9,18412.0,72.8208,72.9028,72.8208,72.8481,18412.0
2016-11-14 14:05:00,79.91,79.96,79.88,79.95,32115.0,72.8572,72.9028,72.8299,72.8937,32115.0
2016-11-14 14:10:00,79.94,79.97,79.93,79.95,20761.0,72.8846,72.9119,72.8755,72.8937,20761.0
2016-11-14 14:15:00,79.95,80.02,79.93,79.96,25116.0,72.8937,72.9575,72.8755,72.9028,25116.0
2016-11-14 14:20:00,79.95,79.97,79.92,79.93,18417.0,72.8937,72.9119,72.8663,72.8755,18417.0
2016-11-14 14:25:00,79.93,80.0,79.91,79.95,28534.0,72.8755,72.9393,72.8572,72.8937,28534.0
2016-11-14 14:30:00,79.95,79.99,79.91,79.95,23984.0,72.8937,72.9302,72.8572,72.8937,23984.0
2016-11-14 14:35:00,79.94,79.94,79.88,79.88,38685.0,72.8846,72.8846,72.8299,72.8299,38685.0
2016-11-14 14:40:00,79.87,79.92,79.8,79.82,51177.0,72.8208,72.8663,72.7569,72.7752,51177.0
2016-11-14 14:45:00,79.81,79.94,79.8,79.94,34122.0,72.7661,72.8846,72.7569,72.8846,34122.0
2016-11-14 14:50:00,79.93,79.97,79.9,79.91,33656.0,72.8755,72.9119,72.8481,72.8572,33656.0
2016-11-14 14:55:00,79.91,80.03,79.91,80.02,72077.0,72.8572,72.9666,72.8572,72.9575,72077.0
2016-11-14 15:00:00,80.02,80.04,79.96,80.01,32803.0,72.9575,72.9758,72.9028,72.9484,32803.0
2016-11-14 15:05:00,80.0,80.0,79.93,79.95,28779.0,72.9393,72.9393,72.8755,72.8937,28779.0
2016-11-14 15:10:00,79.95,79.98,79.93,79.94,36496.0,72.8937,72.921,72.8755,72.8846,36496.0
2016-11-14 15:15:00,79.94,79.96,79.89,79.92,64729.0,72.8846,72.9028,72.839,72.8663,64729.0
2016-11-14 15:20:00,79.92,79.92,79.88,79.9,220955.0,72.8663,72.8663,72.8299,72.8481,220955.0
2016-11-14 15:25:00,79.9,79.9,79.83,79.85,32126.0,72.8481,72.8481,72.7843,72.8025,32126.0
2016-11-14 15:30:00,79.85,79.9,79.85,79.88,49628.0,72.8025,72.8481,72.8025,72.8299,49628.0
2016-11-14 15:35:00,79.87,79.87,79.81,79.81,91754.0,72.8208,72.8208,72.7661,72.7661,91754.0
2016-11-14 15:40:00,79.8,79.8,79.66,79.68,112739.0,72.7569,72.7569,72.6293,72.6475,112739.0
2016-11-14 15:45:00,79.68,79.7,79.63,79.69,70423.0,72.6475,72.6658,72.6019,72.6566,70423.0
2016-11-14 15:50:00,79.68,79.71,79.66,79.69,92659.0,72.6475,72.6749,72.6293,72.6566,92659.0
2016-11-14 15:55:00,79.7,79.74,79.68,79.72,267814.0,72.6658,72.7022,72.6475,72.684,267814.0
2016-11-15 09:30:00,80.01,80.01,79.62,79.89,132528.0,72.9484,72.9484,72.5928,72.839,132528.0
2016-11-15 09:35:00,79.88,79.95,79.85,79.94,157103.0,72.8299,72.8937,72.8025,72.8846,157103.0
2016-11-15 09:40:00,79.94,79.96,79.74,79.79,195258.0,72.8846,72.9028,72.7022,72.7478,195258.0
2016-11-15 09:45:00,79.78,79.83,79.71,79.76,129843.0,72.7387,72.7843,72.6749,72.7205,129843.0
2016-11-15 09:50:00,79.76,79.9,79.76,79.86,61326.0,72.7205,72.8481,72.7205,72.8116,61326.0
2016-11-15 09:55:00,79.85,79.9,79.8,79.88,110842.0,72.8025,72.8481,72.7569,72.8299,110842.0
2016-11-15 10:00:00,79.88,80.03,79.87,79.94,115295.0,72.8299,72.9666,72.8208,72.8846,115295.0
2016-11-15 10:05:00,79.94,80.03,79.92,80.01,73923.0,72.8846,72.9666,72.8663,72.9484,73923.0
2016-11-15 10:10:00,80.01,80.09,79.99,80.02,97563.0,72.9484,73.0213,72.9302,72.9575,97563.0
2016-11-15 10:15:00,80.02,80.15,80.02,80.09,46163.0,72.9575,73.076,72.9575,73.0213,46163.0
2016-11-15 10:20:00,80.11,80.14,80.04,80.11,37632.0,73.0396,73.0669,72.9758,73.0396,37632.0
2016-11-15 10:25:00,80.12,80.13,80.06,80.1,29486.0,73.0487,73.0578,72.994,73.0305,29486.0
2016-11-15 10:30:00,80.11,80.11,80.01,80.01,71013.0,73.0396,73.0396,72.9484,72.9484,71013.0
2016-11-15 10:35:00,80.01,80.14,80.01,80.04,46473.0,72.9484,73.0669,72.9484,72.9758,46473.0
2016-11-15 10:40:00,80.04,80.05,79.99,80.04,19637.0,72.9758,72.9849,72.9302,72.9758,19637.0
2016-11-15 10:45:00,80.03,80.08,80.01,80.04,25693.0,72.9666,73.0122,72.9484,72.9758,25693.0
2016-11-15 10:50:00,80.04,80.05,79.91,79.99,57794.0,72.9758,72.9849,72.8572,72.9302,57794.0
2016-11-15 10:55:00,80.0,80.02,79.94,79.98,39895.0,72.9393,72.9575,72.8846,72.921,39895.0
2016-11-15 11:00:00,79.99,80.02,79.96,79.97,28302.0,72.9302,72.9575,72.9028,72.9119,28302.0
2016-11-15 11:05:00,79.97,79.99,79.96,79.98,28740.0,72.9119,72.9302,72.9028,72.921,28740.0
2016-11-15 11:10:00,79.99,79.99,79.87,79.9,58098.0,72.9302,72.9302,72.8208,72.8481,58098.0
2016-11-15 11:15:00,79.9,79.98,79.9,79.91,57017.0,72.8481,72.921,72.8481,72.8572,57017.0
2016-11-15 11:20:00,79.92,79.95,79.88,79.92,55939.0,72.8663,72.8937,72.8299,72.8663,55939.0
2016-11-15 11:25:00,79.9,79.92,79.88,79.9,34505.0,72.8481,72.8663,72.8299,72.8481,34505.0
2016-11-15 11:30:00,79.91,79.93,79.88,79.91,53150.0,72.8572,72.8755,72.8299,72.8572,53150.0
2016-11-15 11:35:00,79.9,79.93,79.87,79.87,35373.0,72.8481,72.8755,72.8208,72.8208,35373.0
2016-11-15 11:40:00,79.87,79.9,79.86,79.86,16709.0,72.8208,72.8481,72.8116,72.8116,16709.0
2016-11-15 11:45:00,79.86,79.88,79.78,79.82,59881.0,72.8116,72.8299,72.7387,72.7752,59881.0
2016-11-15 11:50:00,79.82,79.86,79.78,79.84,41836.0,72.7752,72.8116,72.7387,72.7934,41836.0
2016-11-15 11:55:00,79.84,79.88,79.82,79.87,24270.0,72.7934,72.8299,72.7752,72.8208,24270.0
2016-11-15 12:00:00,79.87,79.87,79.82,79.86,41711.0,72.8208,72.8208,72.7752,72.8116,41711.0
2016-11-15 12:05:00,79.86,79.94,79.86,79.93,33400.0,72.8116,72.8846,72.8116,72.8755,33400.0
2016-11-15 12:10:00,79.93,79.95,79.89,79.9,38726.0,72.8755,72.8937,72.839,72.8481,38726.0
2016-11-15 12:15:00,79.89,79.9,79.86,79.9,27069.0,72.839,72.8481,72.8116,72.8481,27069.0
2016-11-15 12:20:00,79.91,79.91,79.87,79.9,16711.0,72.8572,72.8572,72.8208,72.8481,16711.0
2016-11-15 12:25:00,79.9,79.9,79.84,79.84,35218.0,72.8481,72.8481,72.7934,72.7934,35218.0
2016-11-15 12:30:00,79.85,79.87,79.81,79.86,22494.0,72.8025,72.8208,72.7661,72.8116,22494.0
2016-11-15 12:35:00,79.86,79.86,79.82,79.86,17046.0,72.8116,72.8116,72.7752,72.8116,17046.0
2016-11-15 12:40:00,79.86,79.86,79.74,79.74,67990.0,72.8116,72.8116,72.7022,72.7022,67990.0
2016-11-15 12:45:00,79.73,79.79,79.73,79.77,59912.0,72.6931,72.7478,72.6931,72.7296,59912.0
2016-11-15 12:50:00,79.76,79.76,79.71,79.71,27974.0,72.7205,72.7205,72.6749,72.6749,27974.0
2016-11-15 12:55:00,79.72,79.75,79.71,79.71,38298.0,72.684,72.7113,72.6749,72.6749,38298.0
2016-11-15 13:00:00,79.71,79.78,79.71,79.77,47208.0,72.6749,72.7387,72.6749,72.7296,47208.0
2016-11-15 13:05:00,79.78,79.86,79.78,79.84,309231.0,72.7387,72.8116,72.7387,72.7934,309231.0
2016-11-15 13:10:00,79.83,79.84,79.81,79.84,20588.0,72.7843,72.7934,72.7661,72.7934,20588.0
2016-11-15 13:15:00,79.84,79.85,79.81,79.82,18983.0,72.7934,72.8025,72.7661,72.7752,18983.0
2016-11-15 13:20:00,79.82,79.83,79.8,79.82,22822.0,72.7752,72.7843,72.7569,72.7752,22822.0
2016-11-15 13:25:00,79.82,79.86,79.81,79.81,136262.0,72.7752,72.8116,72.7661,72.7661,136262.0
2016-11-15 13:30:00,79.8,79.92,79.8,79.91,29243.0,72.7569,72.8663,72.7569,72.8572,29243.0
2016-11-15 13:35:00,79.9,79.9,79.86,79.9,68809.0,72.8481,72.8481,72.8116,72.8481,68809.0
2016-11-15 13:40:00,79.88,79.9,79.87,79.89,47646.0,72.8299,72.8481,72.8208,72.839,47646.0
2016-11-15 13:45:00,79.9,79.91,79.87,79.88,58366.0,72.8481,72.8572,72.8208,72.8299,58366.0
2016-11-15 13:50:00,79.89,79.92,79.88,79.9,107790.0,72.839,72.8663,72.8299,72.8481,107790.0
2016-11-15 13:55:00,79.9,79.9,79.87,79.88,22897.0,72.8481,72.8481,72.8208,72.8299,22897.0
2016-11-15 14:00:00,79.89,79.93,79.86,79.87,26606.0,72.839,72.8755,72.8116,72.8208,26606.0
2016-11-15 14:05:00,79.87,79.89,79.86,79.89,28514.0,72.8208,72.839,72.8116,72.839,28514.0
2016-11-15 14:10:00,79.88,79.95,79.87,79.93,21884.0,72.8299,72.8937,72.8208,72.8755,21884.0
2016-11-15 14:15:00,79.93,79.94,79.89,79.91,18699.0,72.8755,72.8846,72.839,72.8572,18699.0
2016-11-15 14:20:00,79.91,79.93,79.88,79.88,33378.0,72.8572,72.8755,72.8299,72.8299,33378.0
2016-11-15 14:25:00,79.87,79.91,79.85,79.88,33259.0,72.8208,72.8572,72.8025,72.8299,33259.0
2016-11-15 14:30:00,79.89,79.94,79.89,79.93,63698.0,72.839,72.8846,72.839,72.8755,63698.0
2016-11-15 14:35:00,79.92,79.96,79.91,79.94,85099.0,72.8663,72.9028,72.8572,72.8846,85099.0
2016-11-15 14:40:00,79.94,79.98,79.91,79.98,138980.0,72.8846,72.921,72.8572,72.921,138980.0
2016-11-15 14:45:00,79.99,80.0,79.94,79.94,72999.0,72.9302,72.9393,72.8846,72.8846,72999.0
2016-11-15 14:50:00,79.95,79.99,79.92,79.99,78002.0,72.8937,72.9302,72.8663,72.9302,78002.0
2016-11-15 14:55:00,80.0,80.03,79.99,80.02,67496.0,72.9393,72.9666,72.9302,72.9575,67496.0
2016-11-15 15:00:00,80.01,80.05,79.98,79.99,71776.0,72.9484,72.9849,72.921,72.9302,71776.0
2016-11-15 15:05:00,79.99,80.0,79.95,79.95,39332.0,72.9302,72.9393,72.8937,72.8937,39332.0
2016-11-15 15:10:00,79.95,80.0,79.93,80.0,108434.0,72.8937,72.9393,72.8755,72.9393,108434.0
2016-11-15 15:15:00,79.99,80.03,79.97,79.97,84558.0,72.9302,72.9666,72.9119,72.9119,84558.0
2016-11-15 15:20:00,79.96,80.04,79.96,80.0,49038.0,72.9028,72.9758,72.9028,72.9393,49038.0
2016-11-15 15:25:00,80.01,80.05,79.99,80.02,43937.0,72.9484,72.9849,72.9302,72.9575,43937.0
2016-11-15 15:30:00,80.02,80.04,79.97,79.97,53952.0,72.9575,72.9758,72.9119,72.9119,53952.0
2016-11-15 15:35:00,79.97,80.01,79.96,80.01,38462.0,72.9119,72.9484,72.9028,72.9484,38462.0
2016-11-15 15:40:00,80.01,80.05,80.0,80.02,145461.0,72.9484,72.9849,72.9393,72.9575,145461.0
2016-11-15 15:45:00,80.02,80.03,79.99,79.99,149568.0,72.9575,72.9666,72.9302,72.9302,149568.0
2016-11-15 15:50:00,79.99,80.01,79.97,80.0,138252.0,72.9302,72.9484,72.9119,72.9393,138252.0
2016-11-15 15:55:00,80.0,80.03,79.96,80.02,582356.0,72.9393,72.9666,72.9028,72.9575,582356.0
2016-11-16 09:30:00,79.87,79.92,79.76,79.87,133137.0,72.8208,72.8663,72.7205,72.8208,133137.0
2016-11-16 09:35:00,79.87,80.06,79.86,80.03,110513.0,72.8208,72.994,72.8116,72.9666,110513.0
2016-11-16 09:40:00,80.02,80.13,80.02,80.13,895179.0,72.9575,73.0578,72.9575,73.0578,895179.0
2016-11-16 09:45:00,80.14,80.28,80.13,80.26,77410.0,73.0669,73.1946,73.0578,73.1763,77410.0
2016-11-16 09:50:00,80.25,80.31,80.22,80.28,45821.0,73.1672,73.2219,73.1399,73.1946,45821.0
2016-11-16 09:55:00,80.29,80.36,80.18,80.2,96887.0,73.2037,73.2675,73.1034,73.1216,96887.0
2016-11-16 10:00:00,80.2,80.26,80.16,80.18,82729.0,73.1216,73.1763,73.0852,73.1034,82729.0
2016-11-16 10:05:00,80.19,80.24,80.15,80.19,43802.0,73.1125,73.1581,73.076,73.1125,43802.0
2016-11-16 10:10:00,80.19,80.24,80.19,80.24,50261.0,73.1125,73.1581,73.1125,73.1581,50261.0
2016-11-16 10:15:00,80.23,80.27,80.22,80.24,23928.0,73.149,73.1855,73.1399,73.1581,23928.0
2016-11-16 10:20:00,80.24,80.36,80.21,80.35,68884.0,73.1581,73.2675,73.1308,73.2584,68884.0
2016-11-16 10:25:00,80.35,80.36,80.3,80.3,102503.0,73.2584,73.2675,73.2128,73.2128,102503.0
2016-11-16 10:30:00,80.3,80.41,80.29,80.39,46784.0,73.2128,73.3131,73.2037,73.2949,46784.0
2016-11-16 10:35:00,80.39,80.43,80.35,80.36,34287.0,73.2949,73.3313,73.2584,73.2675,34287.0
2016-11-16 10:40:00,80.36,80.41,80.33,80.38,20210.0,73.2675,73.3131,73.2402,73.2857,20210.0
2016-11-16 10:45:00,80.37,80.43,80.32,80.38,46868.0,73.2766,73.3313,73.231,73.2857,46868.0
2016-11-16 10:50:00,80.38,80.39,80.33,80.34,23461.0,73.2857,73.2949,73.2402,73.2493,23461.0
2016-11-16 10:55:00,80.34,80.38,80.34,80.37,29412.0,73.2493,73.2857,73.2493,73.2766,29412.0
2016-11-16 11:00:00,80.38,80.4,80.26,80.31,31909.0,73.2857,73.304,73.1763,73.2219,31909.0
2016-11-16 11:05:00,80.31,80.36,80.31,80.33,39972.0,73.2219,73.2675,73.2219,73.2402,39972.0
2016-11-16 11:10:00,80.32,80.32,80.3,80.31,35841.0,73.231,73.231,73.2128,73.2219,35841.0
2016-11-16 11:15:00,80.3,80.3,80.26,80.26,23599.0,73.2128,73.2128,73.1763,73.1763,23599.0
2016-11-16 11:20:00,80.26,80.26,80.21,80.24,11687.0,73.1763,73.1763,73.1308,73.1581,11687.0
2016-11-16 11:25:00,80.24,80.29,80.21,80.29,12072.0,73.1581,73.2037,73.1308,73.2037,12072.0
2016-11-16 11:30:00,80.3,80.32,80.27,80.32,13229.0,73.2128,73.231,73.1855,73.231,13229.0
2016-11-16 11:35:00,80.31,80.34,80.27,80.28,35590.0,73.2219,73.2493,73.1855,73.1946,35590.0
2016-11-16 11:40:00,80.29,80.33,80.2,80.21,44339.0,73.2037,73.2402,73.1216,73.1308,44339.0
2016-11-16 11:45:00,80.2,80.29,80.19,80.26,38345.0,73.1216,73.2037,73.1125,73.1763,38345.0
2016-11-16 11:50:00,80.27,80.28,80.21,80.25,16161.0,73.1855,73.1946,73.1308,73.1672,16161.0
2016-11-16 11:55:00,80.26,80.28,80.24,80.27,16671.0,73.1763,73.1946,73.1581,73.1855,16671.0
2016-11-16 12:00:00,80.27,80.27,80.22,80.23,22041.0,73.1855,73.1855,73.1399,73.149,22041.0
2016-11-16 12:05:00,80.24,80.27,80.21,80.24,11601.0,73.1581,73.1855,73.1308,73.1581,11601.0
2016-11-16 12:10:00,80.25,80.27,80.23,80.24,14678.0,73.1672,73.1855,73.149,73.1581,14678.0
2016-11-16 12:15:00,80.24,80.25,80.16,80.17,11158.0,73.1581,73.1672,73.0852,73.0943,11158.0
2016-11-16 12:20:00,80.17,80.21,80.16,80.18,13205.0,73.0943,73.1308,73.0852,73.1034,13205.0
2016-11-16 12:25:00,80.19,80.22,80.17,80.2,82481.0,73.1125,73.1399,73.0943,73.1216,82481.0
2016-11-16 12:30:00,80.2,80.24,80.2,80.21,25957.0,73.1216,73.1581,73.1216,73.1308,25957.0
2016-11-16 12:35:00,80.21,80.26,80.2,80.24,11031.0,73.1308,73.1763,73.1216,73.1581,11031.0
2016-11-16 12:40:00,80.22,80.27,80.21,80.21,9819.0,73.1399,73.1855,73.1308,73.1308,9819.0
2016-11-16 12:45:00,80.22,80.24,80.16,80.18,17682.0,73.1399,73.1581,73.0852,73.1034,17682.0
2016-11-16 12:50:00,80.19,80.22,80.18,80.22,8244.0,73.1125,73.1399,73.1034,73.1399,8244.0
2016-11-16 12:55:00,80.23,80.27,80.23,80.25,14371.0,73.149,73.1855,73.149,73.1672,14371.0
2016-11-16 13:00:00,80.28,80.3,80.22,80.24,10999.0,73.1946,73.2128,73.1399,73.1581,10999.0
2016-11-16 13:05:00,80.23,80.25,80.22,80.25,12119.0,73.149,73.1672,73.1399,73.1672,12119.0
2016-11-16 13:10:00,80.25,80.28,80.23,80.28,11463.0,73.1672,73.1946,73.149,73.1946,11463.0
2016-11-16 13:15:00,80.29,80.3,80.24,80.26,8198.0,73.2037,73.2128,73.1581,73.1763,8198.0
2016-11-16 13:20:00,80.25,80.27,80.23,80.27,12448.0,73.1672,73.1855,73.149,73.1855,12448.0
2016-11-16 13:25:00,80.27,80.28,80.25,80.28,15056.0,73.1855,73.1946,73.1672,73.1946,15056.0
2016-11-16 13:30:00,80.28,80.3,80.27,80.29,12184.0,73.1946,73.2128,73.1855,73.2037,12184.0
2016-11-16 13:35:00,80.28,80.31,80.25,80.31,38888.0,73.1946,73.2219,73.1672,73.2219,38888.0
2016-11-16 13:40:00,80.3,80.3,80.27,80.28,18193.0,73.2128,73.2128,73.1855,73.1946,18193.0
2016-11-16 13:45:00,80.29,80.31,80.26,80.28,14348.0,73.2037,73.2219,73.1763,73.1946,14348.0
2016-11-16 13:50:00,80.28,80.31,80.28,80.31,9462.0,73.1946,73.2219,73.1946,73.2219,9462.0
2016-11-16 13:55:00,80.3,80.32,80.27,80.29,24903.0,73.2128,73.231,73.1855,73.2037,24903.0
2016-11-16 14:00:00,80.28,80.31,80.27,80.31,4900.0,73.1946,73.2219,73.1855,73.2219,4900.0
2016-11-16 14:05:00,80.31,80.34,80.29,80.32,17345.0,73.2219,73.2493,73.2037,73.231,17345.0
2016-11-16 14:10:00,80.32,80.32,80.28,80.29,25147.0,73.231,73.231,73.1946,73.2037,25147.0
2016-11-16 14:15:00,80.3,80.33,80.3,80.32,12103.0,73.2128,73.2402,73.2128,73.231,12103.0
2016-11-16 14:20:00,80.31,80.33,80.29,80.3,15259.0,73.2219,73.2402,73.2037,73.2128,15259.0
2016-11-16 14:25:00,80.29,80.34,80.28,80.32,12919.0,73.2037,73.2493,73.1946,73.231,12919.0
2016-11-16 14:30:00,80.32,80.36,80.3,80.34,24674.0,73.231,73.2675,73.2128,73.2493,24674.0
2016-11-16 14:35:00,80.34,80.37,80.32,80.37,16187.0,73.2493,73.2766,73.231,73.2766,16187.0
2016-11-16 14:40:00,80.37,80.41,80.35,80.36,14902.0,73.2766,73.3131,73.2584,73.2675,14902.0
2016-11-16 14:45:00,80.36,80.37,80.35,80.37,12764.0,73.2675,73.2766,73.2584,73.2766,12764.0
2016-11-16 14:50:00,80.38,80.38,80.36,80.37,16214.0,73.2857,73.2857,73.2675,73.2766,16214.0
2016-11-16 14:55:00,80.37,80.43,80.37,80.39,23912.0,73.2766,73.3313,73.2766,73.2949,23912.0
2016-11-16 15:00:00,80.39,80.45,80.39,80.41,28064.0,73.2949,73.3496,73.2949,73.3131,28064.0
2016-11-16 15:05:00,80.41,80.43,80.4,80.42,21247.0,73.3131,73.3313,73.304,73.3222,21247.0
2016-11-16 15:10:00,80.42,80.42,80.39,80.4,28871.0,73.3222,73.3222,73.2949,73.304,28871.0
2016-11-16 15:15:00,80.4,80.46,80.4,80.45,34050.0,73.304,73.3587,73.304,73.3496,34050.0
2016-11-16 15:20:00,80.45,80.45,80.43,80.44,27153.0,73.3496,73.3496,73.3313,73.3405,27153.0
2016-11-16 15:25:00,80.43,80.44,80.39,80.41,40124.0,73.3313,73.3405,73.2949,73.3131,40124.0
2016-11-16 15:30:00,80.42,80.44,80.41,80.43,43023.0,73.3222,73.3405,73.3131,73.3313,43023.0
2016-11-16 15:35:00,80.43,80.45,80.41,80.44,62690.0,73.3313,73.3496,73.3131,73.3405,62690.0
2016-11-16 15:40:00,80.44,80.48,80.44,80.45,92695.0,73.3405,73.3769,73.3405,73.3496,92695.0
2016-11-16 15:45:00,80.45,80.45,80.4,80.4,123461.0,73.3496,73.3496,73.304,73.304,123461.0
2016-11-16 15:50:00,80.4,80.42,80.36,80.4,98696.0,73.304,73.3222,73.2675,73.304,98696.0
2016-11-16 15:55:00,80.4,80.46,80.39,80.45,251822.0,73.304,73.3587,73.2949,73.3496,251822.0
2016-11-17 09:30:00,80.55,80.63,80.39,80.6,141378.0,73.4407,73.5137,73.2949,73.4863,141378.0
2016-11-17 09:35:00,80.61,80.72,80.6,80.69,59611.0,73.4954,73.5957,73.4863,73.5684,59611.0
2016-11-17 09:40:00,80.7,80.77,80.63,80.68,107544.0,73.5775,73.6413,73.5137,73.5593,107544.0
2016-11-17 09:45:00,80.69,80.76,80.65,80.73,69364.0,73.5684,73.6322,73.5319,73.6049,69364.0
2016-11-17 09:50:00,80.74,80.81,80.73,80.78,109067.0,73.614,73.6778,73.6049,73.6504,109067.0
2016-11-17 09:55:00,80.79,80.89,80.79,80.83,77930.0,73.6596,73.7507,73.6596,73.696,77930.0
2016-11-17 10:00:00,80.84,80.86,80.8,80.83,94014.0,73.7051,73.7234,73.6687,73.696,94014.0
2016-11-17 10:05:00,80.83,80.87,80.81,80.86,37569.0,73.696,73.7325,73.6778,73.7234,37569.0
2016-11-17 10:10:00,80.86,80.88,80.76,80.77,31914.0,73.7234,73.7416,73.6322,73.6413,31914.0
2016-11-17 10:15:00,80.77,80.81,80.71,80.78,48350.0,73.6413,73.6778,73.5866,73.6504,48350.0
2016-11-17 10:20:00,80.77,80.8,80.74,80.79,92730.0,73.6413,73.6687,73.614,73.6596,92730.0
2016-11-17 10:25:00,80.79,80.81,80.77,80.77,34958.0,73.6596,73.6778,73.6413,73.6413,34958.0
2016-11-17 10:30:00,80.78,80.78,80.66,80.69,44372.0,73.6504,73.6504,73.541,73.5684,44372.0
2016-11-17 10:35:00,80.68,80.78,80.67,80.77,35954.0,73.5593,73.6504,73.5502,73.6413,35954.0
2016-11-17 10:40:00,80.76,80.8,80.71,80.8,35159.0,73.6322,73.6687,73.5866,73.6687,35159.0
2016-11-17 10:45:00,80.79,80.8,80.75,80.79,33424.0,73.6596,73.6687,73.6231,73.6596,33424.0
2016-11-17 10:50:00,80.79,80.83,80.77,80.8,40702.0,73.6596,73.696,73.6413,73.6687,40702.0
2016-11-17 10:55:00,80.8,80.85,80.77,80.77,60637.0,73.6687,73.7143,73.6413,73.6413,60637.0
2016-11-17 11:00:00,80.77,80.78,80.73,80.75,29435.0,73.6413,73.6504,73.6049,73.6231,29435.0
2016-11-17 11:05:00,80.76,80.82,80.76,80.8,19413.0,73.6322,73.6869,73.6322,73.6687,19413.0
2016-11-17 11:10:00,80.81,80.87,80.81,80.82,41234.0,73.6778,73.7325,73.6778,73.6869,41234.0
2016-11-17 11:15:00,80.82,80.86,80.82,80.85,20476.0,73.6869,73.7234,73.6869,73.7143,20476.0
2016-11-17 11:20:00,80.85,80.89,80.84,80.89,27998.0,73.7143,73.7507,73.7051,73.7507,27998.0
2016-11-17 11:25:00,80.9,80.9,80.87,80.88,49861.0,73.7599,73.7599,73.7325,73.7416,49861.0
2016-11-17 11:30:00,80.89,80.95,80.86,80.94,50199.0,73.7507,73.8054,73.7234,73.7963,50199.0
2016-11-17 11:35:00,80.94,81.0,80.93,81.0,21727.0,73.7963,73.851,73.7872,73.851,21727.0
2016-11-17 11:40:00,81.0,81.04,81.0,81.02,50178.0,73.851,73.8875,73.851,73.8693,50178.0
2016-11-17 11:45:00,81.03,81.09,81.02,81.06,59453.0,73.8784,73.9331,73.8693,73.9057,59453.0
2016-11-17 11:50:00,81.06,81.11,81.06,81.08,56286.0,73.9057,73.9513,73.9057,73.924,56286.0
2016-11-17 11:55:00,81.07,81.08,81.02,81.04,85486.0,73.9148,73.924,73.8693,73.8875,85486.0
2016-11-17 12:00:00,81.05,81.09,81.04,81.08,29826.0,73.8966,73.9331,73.8875,73.924,29826.0
2016-11-17 12:05:00,81.09,81.12,81.08,81.08,57807.0,73.9331,73.9604,73.924,73.924,57807.0
2016-11-17 12:10:00,81.07,81.11,81.05,81.1,60286.0,73.9148,73.9513,73.8966,73.9422,60286.0
2016-11-17 12:15:00,81.11,81.13,81.09,81.1,242232.0,73.9513,73.9696,73.9331,73.9422,242232.0
2016-11-17 12:20:00,81.11,81.15,81.11,81.15,26845.0,73.9513,73.9878,73.9513,73.9878,26845.0
2016-11-17 12:25:00,81.16,81.17,81.13,81.17,30502.0,73.9969,74.006,73.9696,74.006,30502.0
2016-11-17 12:30:00,81.16,81.23,81.15,81.21,18898.0,73.9969,74.0607,73.9878,74.0425,18898.0
2016-11-17 12:35:00,81.2,81.25,81.2,81.25,42204.0,74.0334,74.079,74.0334,74.079,42204.0
2016-11-17 12:40:00,81.24,81.28,81.23,81.27,31765.0,74.0698,74.1063,74.0607,74.0972,31765.0
2016-11-17 12:45:00,81.28,81.28,81.2,81.26,282054.0,74.1063,74.1063,74.0334,74.0881,282054.0
2016-11-17 12:50:00,81.27,81.32,81.26,81.26,695958.0,74.0972,74.1428,74.0881,74.0881,695958.0
2016-11-17 12:55:00,81.27,81.3,81.25,81.3,55864.0,74.0972,74.1245,74.079,74.1245,55864.0
2016-11-17 13:00:00,81.29,81.32,81.27,81.29,24060.0,74.1154,74.1428,74.0972,74.1154,24060.0
2016-11-17 13:05:00,81.29,81.32,81.28,81.29,19324.0,74.1154,74.1428,74.1063,74.1154,19324.0
2016-11-17 13:10:00,81.29,81.32,81.28,81.31,33815.0,74.1154,74.1428,74.1063,74.1337,33815.0
2016-11-17 13:15:00,81.31,81.32,81.28,81.31,23209.0,74.1337,74.1428,74.1063,74.1337,23209.0
2016-11-17 13:20:00,81.3,81.31,81.28,81.3,19803.0,74.1245,74.1337,74.1063,74.1245,19803.0
2016-11-17 13:25:00,81.3,81.3,81.23,81.26,17455.0,74.1245,74.1245,74.0607,74.0881,17455.0
2016-11-17 13:30:00,81.27,81.29,81.26,81.28,23808.0,74.0972,74.1154,74.0881,74.1063,23808.0
2016-11-17 13:35:00,81.29,81.3,81.26,81.28,14804.0,74.1154,74.1245,74.0881,74.1063,14804.0
2016-11-17 13:40:00,81.28,81.34,81.26,81.3,29022.0,74.1063,74.161,74.0881,74.1245,29022.0
2016-11-17 13:45:00,81.31,81.33,81.3,81.31,34250.0,74.1337,74.1519,74.1245,74.1337,34250.0
2016-11-17 13:50:00,81.31,81.32,81.27,81.28,31107.0,74.1337,74.1428,74.0972,74.1063,31107.0
2016-11-17 13:55:00,81.28,81.29,81.25,81.25,35005.0,74.1063,74.1154,74.079,74.079,35005.0
2016-11-17 14:00:00,81.24,81.26,81.21,81.22,43231.0,74.0698,74.0881,74.0425,74.0516,43231.0
2016-11-17 14:05:00,81.21,81.23,81.18,81.23,19390.0,74.0425,74.0607,74.0151,74.0607,19390.0
2016-11-17 14:10:00,81.22,81.23,81.2,81.21,25687.0,74.0516,74.0607,74.0334,74.0425,25687.0
2016-11-17 14:15:00,81.22,81.27,81.21,81.25,56630.0,74.0516,74.0972,74.0425,74.079,56630.0
2016-11-17 14:20:00,81.25,81.26,81.2,81.24,45290.0,74.079,74.0881,74.0334,74.0698,45290.0
2016-11-17 14:25:00,81.24,81.25,81.18,81.23,27139.0,74.0698,74.079,74.0151,74.0607,27139.0
2016-11-17 14:30:00,81.23,81.24,81.16,81.2,25117.0,74.0607,74.0698,73.9969,74.0334,25117.0
2016-11-17 14:35:00,81.2,81.23,81.18,81.22,24269.0,74.0334,74.0607,74.0151,74.0516,24269.0
2016-11-17 14:40:00,81.22,81.24,81.19,81.2,43341.0,74.0516,74.0698,74.0243,74.0334,43341.0
2016-11-17 14:45:00,81.21,81.24,81.19,81.22,49717.0,74.0425,74.0698,74.0243,74.0516,49717.0
2016-11-17 14:50:00,81.22,81.24,81.22,81.23,28789.0,74.0516,74.0698,74.0516,74.0607,28789.0
2016-11-17 14:55:00,81.24,81.29,81.2,81.29,32267.0,74.0698,74.1154,74.0334,74.1154,32267.0
2016-11-17 15:00:00,81.29,81.3,81.25,81.29,30536.0,74.1154,74.1245,74.079,74.1154,30536.0
2016-11-17 15:05:00,81.3,81.35,81.3,81.33,48553.0,74.1245,74.1701,74.1245,74.1519,48553.0
2016-11-17 15:10:00,81.34,81.38,81.34,81.38,42446.0,74.161,74.1975,74.161,74.1975,42446.0
2016-11-17 15:15:00,81.37,81.38,81.35,81.36,36156.0,74.1884,74.1975,74.1701,74.1793,36156.0
2016-11-17 15:20:00,81.36,81.37,81.31,81.35,47942.0,74.1793,74.1884,74.1337,74.1701,47942.0
2016-11-17 15:25:00,81.35,81.38,81.34,81.35,52127.0,74.1701,74.1975,74.161,74.1701,52127.0
2016-11-17 15:30:00,81.36,81.39,81.34,81.39,64240.0,74.1793,74.2066,74.161,74.2066,64240.0
2016-11-17 15:35:00,81.39,81.4,81.35,81.39,70289.0,74.2066,74.2157,74.1701,74.2066,70289.0
2016-11-17 15:40:00,81.39,81.4,81.36,81.39,85034.0,74.2066,74.2157,74.1793,74.2066,85034.0
2016-11-17 15:45:00,81.39,81.42,81.38,81.4,138822.0,74.2066,74.234,74.1975,74.2157,138822.0
2016-11-17 15:50:00,81.4,81.4,81.36,81.39,164785.0,74.2157,74.2157,74.1793,74.2066,164785.0
2016-11-17 15:55:00,81.39,81.44,81.38,81.44,379111.0,74.2066,74.2522,74.1975,74.2522,379111.0
2016-11-18 09:30:00,81.4,81.58,81.37,81.45,243683.0,74.2157,74.3798,74.1884,74.2613,243683.0
2016-11-18 09:35:00,81.43,81.44,81.32,81.37,84158.0,74.2431,74.2522,74.1428,74.1884,84158.0
2016-11-18 09:40:00,81.38,81.39,81.27,81.29,81030.0,74.1975,74.2066,74.0972,74.1154,81030.0
2016-11-18 09:45:00,81.3,81.4,81.29,81.37,87742.0,74.1245,74.2157,74.1154,74.1884,87742.0
2016-11-18 09:50:00,81.37,81.44,81.37,81.4,139271.0,74.1884,74.2522,74.1884,74.2157,139271.0
2016-11-18 09:55:00,81.4,81.44,81.32,81.32,50234.0,74.2157,74.2522,74.1428,74.1428,50234.0
2016-11-18 10:00:00,81.32,81.45,81.31,81.45,34660.0,74.1428,74.2613,74.1337,74.2613,34660.0
2016-11-18 10:05:00,81.45,81.53,81.42,81.51,85636.0,74.2613,74.3342,74.234,74.316,85636.0
2016-11-18 10:10:00,81.51,81.53,81.47,81.52,165142.0,74.316,74.3342,74.2795,74.3251,165142.0
2016-11-18 10:15:00,81.52,81.53,81.46,81.47,61727.0,74.3251,74.3342,74.2704,74.2795,61727.0
2016-11-18 10:20:00,81.48,81.51,81.45,81.49,54664.0,74.2887,74.316,74.2613,74.2978,54664.0
2016-11-18 10:25:00,81.49,81.55,81.47,81.52,102563.0,74.2978,74.3525,74.2795,74.3251,102563.0
2016-11-18 10:30:00,81.52,81.53,81.4,81.4,62577.0,74.3251,74.3342,74.2157,74.2157,62577.0
2016-11-18 10:35:00,81.4,81.45,81.39,81.43,101835.0,74.2157,74.2613,74.2066,74.2431,101835.0
2016-11-18 10:40:00,81.43,81.44,81.39,81.39,52003.0,74.2431,74.2522,74.2066,74.2066,52003.0
2016-11-18 10:45:00,81.39,81.39,81.33,81.35,65326.0,74.2066,74.2066,74.1519,74.1701,65326.0
2016-11-18 10:50:00,81.36,81.37,81.28,81.32,55730.0,74.1793,74.1884,74.1063,74.1428,55730.0
2016-11-18 10:55:00,81.32,81.34,81.28,81.3,44892.0,74.1428,74.161,74.1063,74.1245,44892.0
2016-11-18 11:00:00,81.3,81.31,81.22,81.27,43895.0,74.1245,74.1337,74.0516,74.0972,43895.0
2016-11-18 11:05:00,81.26,81.26,81.18,81.19,35452.0,74.0881,74.0881,74.0151,74.0243,35452.0
2016-11-18 11:10:00,81.18,81.2,81.14,81.19,25733.0,74.0151,74.0334,73.9787,74.0243,25733.0
2016-11-18 11:15:00,81.2,81.23,81.18,81.22,59718.0,74.0334,74.0607,74.0151,74.0516,59718.0
2016-11-18 11:20:00,81.23,81.24,81.2,81.2,41029.0,74.0607,74.0698,74.0334,74.0334,41029.0
2016-11-18 11:25:00,81.21,81.25,81.2,81.25,30709.0,74.0425,74.079,74.0334,74.079,30709.0
2016-11-18 11:30:00,81.25,81.26,81.15,81.16,26802.0,74.079,74.0881,73.9878,73.9969,26802.0
2016-11-18 11:35:00,81.17,81.19,81.17,81.18,17039.0,74.006,74.0243,74.006,74.0151,17039.0
2016-11-18 11:40:00,81.19,81.22,81.19,81.2,17946.0,74.0243,74.0516,74.0243,74.0334,17946.0
2016-11-18 11:45:00,81.2,81.23,81.15,81.16,37582.0,74.0334,74.0607,73.9878,73.9969,37582.0
2016-11-18 11:50:00,81.16,81.18,81.13,81.14,15375.0,73.9969,74.0151,73.9696,73.9787,15375.0
2016-11-18 11:55:00,81.14,81.16,81.13,81.16,6761.0,73.9787,73.9969,73.9696,73.9969,6761.0
2016-11-18 12:00:00,81.15,81.17,81.15,81.16,19691.0,73.9878,74.006,73.9878,73.9969,19691.0
2016-11-18 12:05:00,81.16,81.19,81.14,81.15,78450.0,73.9969,74.0243,73.9787,73.9878,78450.0
2016-11-18 12:10:00,81.15,81.18,81.15,81.18,12861.0,73.9878,74.0151,73.9878,74.0151,12861.0
2016-11-18 12:15:00,81.18,81.21,81.17,81.17,14267.0,74.0151,74.0425,74.006,74.006,14267.0
2016-11-18 12:20:00,81.18,81.18,81.14,81.17,8277.0,74.0151,74.0151,73.9787,74.006,8277.0
2016-11-18 12:25:00,81.17,81.2,81.15,81.17,68901.0,74.006,74.0334,73.9878,74.006,68901.0
2016-11-18 12:30:00,81.18,81.18,81.15,81.15,11644.0,74.0151,74.0151,73.9878,73.9878,11644.0
2016-11-18 12:35:00,81.14,81.15,81.1,81.12,45123.0,73.9787,73.9878,73.9422,73.9604,45123.0
2016-11-18 12:40:00,81.13,81.15,81.12,81.14,10120.0,73.9696,73.9878,73.9604,73.9787,10120.0
2016-11-18 12:45:00,81.15,81.16,81.12,81.14,13480.0,73.9878,73.9969,73.9604,73.9787,13480.0
2016-11-18 12:50:00,81.15,81.18,81.15,81.17,14465.0,73.9878,74.0151,73.9878,74.006,14465.0
2016-11-18 12:55:00,81.17,81.22,81.16,81.22,22295.0,74.006,74.0516,73.9969,74.0516,22295.0
2016-11-18 13:00:00,81.21,81.23,81.2,81.21,7067.0,74.0425,74.0607,74.0334,74.0425,7067.0
2016-11-18 13:05:00,81.21,81.26,81.2,81.24,13563.0,74.0425,74.0881,74.0334,74.0698,13563.0
2016-11-18 13:10:00,81.25,81.27,81.24,81.27,15772.0,74.079,74.0972,74.0698,74.0972,15772.0
2016-11-18 13:15:00,81.27,81.29,81.26,81.28,81161.0,74.0972,74.1154,74.0881,74.1063,81161.0
2016-11-18 13:20:00,81.27,81.3,81.26,81.28,148532.0,74.0972,74.1245,74.0881,74.1063,148532.0
2016-11-18 13:25:00,81.27,81.29,81.25,81.26,10786.0,74.0972,74.1154,74.079,74.0881,10786.0
2016-11-18 13:30:00,81.26,81.29,81.26,81.26,16124.0,74.0881,74.1154,74.0881,74.0881,16124.0
2016-11-18 13:35:00,81.26,81.29,81.26,81.29,14884.0,74.0881,74.1154,74.0881,74.1154,14884.0
2016-11-18 13:40:00,81.28,81.31,81.27,81.29,9454.0,74.1063,74.1337,74.0972,74.1154,9454.0
2016-11-18 13:45:00,81.29,81.33,81.29,81.29,12292.0,74.1154,74.1519,74.1154,74.1154,12292.0
2016-11-18 13:50:00,81.29,81.29,81.26,81.26,20893.0,74.1154,74.1154,74.0881,74.0881,20893.0
2016-11-18 13:55:00,81.25,81.26,81.21,81.23,12143.0,74.079,74.0881,74.0425,74.0607,12143.0
2016-11-18 14:00:00,81.23,81.26,81.22,81.23,22751.0,74.0607,74.0881,74.0516,74.0607,22751.0
2016-11-18 14:05:00,81.23,81.24,81.21,81.22,10241.0,74.0607,74.0698,74.0425,74.0516,10241.0
2016-11-18 14:10:00,81.23,81.24,81.22,81.24,13545.0,74.0607,74.0698,74.0516,74.0698,13545.0
2016-11-18 14:15:00,81.24,81.26,81.22,81.24,29924.0,74.0698,74.0881,74.0516,74.0698,29924.0
2016-11-18 14:20:00,81.25,81.25,81.22,81.24,13585.0,74.079,74.079,74.0516,74.0698,13585.0
2016-11-18 14:25:00,81.24,81.27,81.23,81.23,21856.0,74.0698,74.0972,74.0607,74.0607,21856.0
2016-11-18 14:30:00,81.22,81.25,81.2,81.23,24684.0,74.0516,74.079,74.0334,74.0607,24684.0
2016-11-18 14:35:00,81.22,81.27,81.22,81.25,25856.0,74.0516,74.0972,74.0516,74.079,25856.0
2016-11-18 14:40:00,81.25,81.3,81.24,81.29,30410.0,74.079,74.1245,74.0698,74.1154,30410.0
2016-11-18 14:45:00,81.28,81.29,81.26,81.27,13785.0,74.1063,74.1154,74.0881,74.0972,13785.0
2016-11-18 14:50:00,81.27,81.27,81.23,81.23,53702.0,74.0972,74.0972,74.0607,74.0607,53702.0
2016-11-18 14:55:00,81.24,81.25,81.2,81.2,17292.0,74.0698,74.079,74.0334,74.0334,17292.0
2016-11-18 15:00:00,81.2,81.25,81.2,81.25,23087.0,74.0334,74.079,74.0334,74.079,23087.0
2016-11-18 15:05:00,81.25,81.25,81.18,81.2,17433.0,74.079,74.079,74.0151,74.0334,17433.0
2016-11-18 15:10:00,81.2,81.23,81.2,81.21,27263.0,74.0334,74.0607,74.0334,74.0425,27263.0
2016-11-18 15:15:00,81.22,81.28,81.21,81.26,36100.0,74.0516,74.1063,74.0425,74.0881,36100.0
2016-11-18 15:20:00,81.27,81.29,81.26,81.28,29974.0,74.0972,74.1154,74.0881,74.1063,29974.0
2016-11-18 15:25:00,81.27,81.29,81.25,81.27,36708.0,74.0972,74.1154,74.079,74.0972,36708.0
2016-11-18 15:30:00,81.28,81.29,81.24,81.25,62600.0,74.1063,74.1154,74.0698,74.079,62600.0
2016-11-18 15:35:00,81.25,81.26,81.22,81.24,78440.0,74.079,74.0881,74.0516,74.0698,78440.0
2016-11-18 15:40:00,81.25,81.27,81.25,81.25,127706.0,74.079,74.0972,74.079,74.079,127706.0
2016-11-18 15:45:00,81.25,81.25,81.23,81.23,240780.0,74.079,74.079,74.0607,74.0607,240780.0
2016-11-18 15:50:00,81.22,81.23,81.16,81.17,96861.0,74.0516,74.0607,73.9969,74.006,96861.0
2016-11-18 15:55:00,81.17,81.19,81.1,81.16,356852.0,74.006,74.0243,73.9422,73.9969,356852.0
2016-11-21 09:30:00,81.35,81.46,81.26,81.44,94995.0,74.1701,74.2704,74.0881,74.2522,94995.0
2016-11-21 09:35:00,81.44,81.55,81.44,81.54,74424.0,74.2522,74.3525,74.2522,74.3434,74424.0
2016-11-21 09:40:00,81.56,81.64,81.54,81.54,84527.0,74.3616,74.4345,74.3434,74.3434,84527.0
2016-11-21 09:45:00,81.55,81.65,81.55,81.6,71562.0,74.3525,74.4437,74.3525,74.3981,71562.0
2016-11-21 09:50:00,81.61,81.64,81.57,81.63,48874.0,74.4072,74.4345,74.3707,74.4254,48874.0
2016-11-21 09:55:00,81.64,81.67,81.56,81.61,59771.0,74.4345,74.4619,74.3616,74.4072,59771.0
2016-11-21 10:00:00,81.6,81.63,81.55,81.61,50551.0,74.3981,74.4254,74.3525,74.4072,50551.0
2016-11-21 10:05:00,81.6,81.61,81.54,81.55,28951.0,74.3981,74.4072,74.3434,74.3525,28951.0
2016-11-21 10:10:00,81.55,81.58,81.52,81.53,21773.0,74.3525,74.3798,74.3251,74.3342,21773.0
2016-11-21 10:15:00,81.53,81.53,81.47,81.47,20066.0,74.3342,74.3342,74.2795,74.2795,20066.0
2016-11-21 10:20:00,81.47,81.47,81.39,81.39,347976.0,74.2795,74.2795,74.2066,74.2066,347976.0
2016-11-21 10:25:00,81.39,81.4,81.24,81.3,51642.0,74.2066,74.2157,74.0698,74.1245,51642.0
2016-11-21 10:30:00,81.29,81.36,81.28,81.35,31171.0,74.1154,74.1793,74.1063,74.1701,31171.0
2016-11-21 10:35:00,81.35,81.36,81.3,81.33,29127.0,74.1701,74.1793,74.1245,74.1519,29127.0
2016-11-21 10:40:00,81.33,81.45,81.32,81.45,42088.0,74.1519,74.2613,74.1428,74.2613,42088.0
2016-11-21 10:45:00,81.45,81.46,81.41,81.43,157283.0,74.2613,74.2704,74.2248,74.2431,157283.0
2016-11-21 10:50:00,81.43,81.45,81.42,81.42,87294.0,74.2431,74.2613,74.234,74.234,87294.0
2016-11-21 10:55:00,81.42,81.43,81.4,81.4,26391.0,74.234,74.2431,74.2157,74.2157,26391.0
2016-11-21 11:00:00,81.41,81.44,81.38,81.4,52992.0,74.2248,74.2522,74.1975,74.2157,52992.0
2016-11-21 11:05:00,81.41,81.44,81.4,81.43,32323.0,74.2248,74.2522,74.2157,74.2431,32323.0
2016-11-21 11:10:00,81.44,81.51,81.43,81.47,104290.0,74.2522,74.316,74.2431,74.2795,104290.0
2016-11-21 11:15:00,81.47,81.5,81.47,81.48,34995.0,74.2795,74.3069,74.2795,74.2887,34995.0
2016-11-21 11:20:00,81.49,81.51,81.46,81.5,20771.0,74.2978,74.316,74.2704,74.3069,20771.0
2016-11-21 11:25:00,81.5,81.5,81.44,81.45,48604.0,74.3069,74.3069,74.2522,74.2613,48604.0
2016-11-21 11:30:00,81.44,81.47,81.43,81.45,25191.0,74.2522,74.2795,74.2431,74.2613,25191.0
2016-11-21 11:35:00,81.45,81.49,81.45,81.47,30309.0,74.2613,74.2978,74.2613,74.2795,30309.0
2016-11-21 11:40:00,81.47,81.49,81.46,81.48,40117.0,74.2795,74.2978,74.2704,74.2887,40117.0
2016-11-21 11:45:00,81.49,81.52,81.49,81.52,25613.0,74.2978,74.3251,74.2978,74.3251,25613.0
2016-11-21 11:50:00,81.52,81.52,81.48,81.5,88419.0,74.3251,74.3251,74.2887,74.3069,88419.0
2016-11-21 11:55:00,81.51,81.55,81.5,81.55,23061.0,74.316,74.3525,74.3069,74.3525,23061.0
2016-11-21 12:00:00,81.55,81.59,81.53,81.55,50995.0,74.3525,74.389,74.3342,74.3525,50995.0
2016-11-21 12:05:00,81.55,81.6,81.54,81.58,19447.0,74.3525,74.3981,74.3434,74.3798,19447.0
2016-11-21 12:10:00,81.59,81.6,81.54,81.54,18259.0,74.389,74.3981,74.3434,74.3434,18259.0
2016-11-21 12:15:00,81.54,81.56,81.52,81.56,24442.0,74.3434,74.3616,74.3251,74.3616,24442.0
2016-11-21 12:20:00,81.56,81.56,81.53,81.54,44185.0,74.3616,74.3616,74.3342,74.3434,44185.0
2016-11-21 12:25:00,81.53,81.57,81.53,81.56,64637.0,74.3342,74.3707,74.3342,74.3616,64637.0
2016-11-21 12:30:00,81.56,81.58,81.55,81.55,56553.0,74.3616,74.3798,74.3525,74.3525,56553.0
2016-11-21 12:35:00,81.55,81.59,81.55,81.59,26456.0,74.3525,74.389,74.3525,74.389,26456.0
2016-11-21 12:40:00,81.59,81.63,81.59,81.62,56137.0,74.389,74.4254,74.389,74.4163,56137.0
2016-11-21 12:45:00,81.62,81.63,81.6,81.63,15992.0,74.4163,74.4254,74.3981,74.4254,15992.0
2016-11-21 12:50:00,81.63,81.65,81.62,81.63,15541.0,74.4254,74.4437,74.4163,74.4254,15541.0
2016-11-21 12:55:00,81.63,81.63,81.58,81.58,24670.0,74.4254,74.4254,74.3798,74.3798,24670.0
2016-11-21 13:00:00,81.58,81.61,81.58,81.6,15318.0,74.3798,74.4072,74.3798,74.3981,15318.0
2016-11-21 13:05:00,81.6,81.63,81.59,81.62,14613.0,74.3981,74.4254,74.389,74.4163,14613.0
2016-11-21 13:10:00,81.63,81.63,81.6,81.62,63612.0,74.4254,74.4254,74.3981,74.4163,63612.0
2016-11-21 13:15:00,81.63,81.65,81.61,81.62,26651.0,74.4254,74.4437,74.4072,74.4163,26651.0
2016-11-21 13:20:00,81.62,81.63,81.58,81.6,17689.0,74.4163,74.4254,74.3798,74.3981,17689.0
2016-11-21 13:25:00,81.6,81.64,81.59,81.63,21821.0,74.3981,74.4345,74.389,74.4254,21821.0
2016-11-21 13:30:00,81.63,81.65,81.61,81.62,22177.0,74.4254,74.4437,74.4072,74.4163,22177.0
2016-11-21 13:35:00,81.62,81.63,81.6,81.63,14019.0,74.4163,74.4254,74.3981,74.4254,14019.0
2016-11-21 13:40:00,81.63,81.66,81.63,81.64,52842.0,74.4254,74.4528,74.4254,74.4345,52842.0
2016-11-21 13:45:00,81.63,81.66,81.62,81.63,19470.0,74.4254,74.4528,74.4163,74.4254,19470.0
2016-11-21 13:50:00,81.63,81.65,81.62,81.64,17251.0,74.4254,74.4437,74.4163,74.4345,17251.0
2016-11-21 13:55:00,81.64,81.65,81.6,81.61,20420.0,74.4345,74.4437,74.3981,74.4072,20420.0
2016-11-21 14:00:00,81.6,81.62,81.59,81.62,67548.0,74.3981,74.4163,74.389,74.4163,67548.0
2016-11-21 14:05:00,81.62,81.63,81.56,81.57,48482.0,74.4163,74.4254,74.3616,74.3707,48482.0
2016-11-21 14:10:00,81.56,81.58,81.55,81.58,42012.0,74.3616,74.3798,74.3525,74.3798,42012.0
2016-11-21 14:15:00,81.59,81.61,81.57,81.61,16074.0,74.389,74.4072,74.3707,74.4072,16074.0
2016-11-21 14:20:00,81.61,81.63,81.6,81.61,20672.0,74.4072,74.4254,74.3981,74.4072,20672.0
2016-11-21 14:25:00,81.61,81.62,81.59,81.6,24422.0,74.4072,74.4163,74.389,74.3981,24422.0
2016-11-21 14:30:00,81.59,81.63,81.59,81.6,19707.0,74.389,74.4254,74.389,74.3981,19707.0
2016-11-21 14:35:00,81.6,81.61,81.53,81.54,25654.0,74.3981,74.4072,74.3342,74.3434,25654.0
2016-11-21 14:40:00,81.54,81.58,81.51,81.55,31466.0,74.3434,74.3798,74.316,74.3525,31466.0
2016-11-21 14:45:00,81.56,81.64,81.55,81.64,39579.0,74.3616,74.4345,74.3525,74.4345,39579.0
2016-11-21 14:50:00,81.64,81.64,81.61,81.61,18043.0,74.4345,74.4345,74.4072,74.4072,18043.0
2016-11-21 14:55:00,81.61,81.61,81.57,81.58,33291.0,74.4072,74.4072,74.3707,74.3798,33291.0
2016-11-21 15:00:00,81.59,81.61,81.58,81.61,73557.0,74.389,74.4072,74.3798,74.4072,73557.0
2016-11-21 15:05:00,81.61,81.65,81.61,81.62,125076.0,74.4072,74.4437,74.4072,74.4163,125076.0
2016-11-21 15:10:00,81.62,81.65,81.61,81.63,29422.0,74.4163,74.4437,74.4072,74.4254,29422.0
2016-11-21 15:15:00,81.63,81.63,81.61,81.61,28663.0,74.4254,74.4254,74.4072,74.4072,28663.0
2016-11-21 15:20:00,81.61,81.63,81.59,81.62,38056.0,74.4072,74.4254,74.389,74.4163,38056.0
2016-11-21 15:25:00,81.62,81.63,81.6,81.62,56843.0,74.4163,74.4254,74.3981,74.4163,56843.0
2016-11-21 15:30:00,81.61,81.63,81.6,81.62,48389.0,74.4072,74.4254,74.3981,74.4163,48389.0
2016-11-21 15:35:00,81.62,81.63,81.6,81.63,36272.0,74.4163,74.4254,74.3981,74.4254,36272.0
2016-11-21 15:40:00,81.62,81.62,81.6,81.62,49012.0,74.4163,74.4163,74.3981,74.4163,49012.0
2016-11-21 15:45:00,81.61,81.65,81.6,81.65,70761.0,74.4072,74.4437,74.3981,74.4437,70761.0
2016-11-21 15:50:00,81.64,81.67,81.61,81.66,165928.0,74.4345,74.4619,74.4072,74.4528,165928.0
2016-11-21 15:55:00,81.65,81.69,81.65,81.68,399942.0,74.4437,74.4801,74.4437,74.471,399942.0
2016-11-22 09:30:00,81.98,82.09,81.9,82.06,100938.0,74.7445,74.8448,74.6716,74.8175,100938.0
2016-11-22 09:35:00,82.06,82.16,82.01,82.15,75829.0,74.8175,74.9086,74.7719,74.8995,75829.0
2016-11-22 09:40:00,82.15,82.17,82.11,82.14,144060.0,74.8995,74.9178,74.8631,74.8904,144060.0
2016-11-22 09:45:00,82.14,82.22,82.12,82.21,76074.0,74.8904,74.9633,74.8722,74.9542,76074.0
2016-11-22 09:50:00,82.21,82.22,82.17,82.21,64251.0,74.9542,74.9633,74.9178,74.9542,64251.0
2016-11-22 09:55:00,82.2,82.23,82.18,82.2,101490.0,74.9451,74.9725,74.9269,74.9451,101490.0
2016-11-22 10:00:00,82.2,82.3,82.19,82.26,102216.0,74.9451,75.0363,74.936,74.9998,102216.0
2016-11-22 10:05:00,82.26,82.35,82.26,82.35,86784.0,74.9998,75.0819,74.9998,75.0819,86784.0
2016-11-22 10:10:00,82.35,82.41,82.34,82.41,53621.0,75.0819,75.1366,75.0728,75.1366,53621.0
2016-11-22 10:15:00,82.4,82.47,82.4,82.44,112149.0,75.1275,75.1913,75.1275,75.1639,112149.0
2016-11-22 10:20:00,82.44,82.46,82.4,82.41,104910.0,75.1639,75.1822,75.1275,75.1366,104910.0
2016-11-22 10:25:00,82.42,82.44,82.37,82.43,305427.0,75.1457,75.1639,75.1001,75.1548,305427.0
2016-11-22 10:30:00,82.44,82.45,82.41,82.41,50405.0,75.1639,75.1731,75.1366,75.1366,50405.0
2016-11-22 10:35:00,82.41,82.48,82.41,82.46,27162.0,75.1366,75.2004,75.1366,75.1822,27162.0
2016-11-22 10:40:00,82.46,82.46,82.4,82.4,99886.0,75.1822,75.1822,75.1275,75.1275,99886.0
2016-11-22 10:45:00,82.41,82.42,82.33,82.33,405179.0,75.1366,75.1457,75.0636,75.0636,405179.0
2016-11-22 10:50:00,82.33,82.4,82.31,82.39,108364.0,75.0636,75.1275,75.0454,75.1183,108364.0
2016-11-22 10:55:00,82.39,82.41,82.37,82.41,49896.0,75.1183,75.1366,75.1001,75.1366,49896.0
2016-11-22 11:00:00,82.41,82.46,82.4,82.46,56866.0,75.1366,75.1822,75.1275,75.1822,56866.0
2016-11-22 11:05:00,82.46,82.5,82.46,82.49,68045.0,75.1822,75.2186,75.1822,75.2095,68045.0
2016-11-22 11:10:00,82.48,82.51,82.48,82.49,57742.0,75.2004,75.2278,75.2004,75.2095,57742.0
2016-11-22 11:15:00,82.49,82.51,82.46,82.47,239700.0,75.2095,75.2278,75.1822,75.1913,239700.0
2016-11-22 11:20:00,82.47,82.5,82.46,82.48,59095.0,75.1913,75.2186,75.1822,75.2004,59095.0
2016-11-22 11:25:00,82.49,82.49,82.41,82.41,88900.0,75.2095,75.2095,75.1366,75.1366,88900.0
2016-11-22 11:30:00,82.41,82.45,82.35,82.36,72464.0,75.1366,75.1731,75.0819,75.091,72464.0
2016-11-22 11:35:00,82.36,82.37,82.33,82.36,14511.0,75.091,75.1001,75.0636,75.091,14511.0
2016-11-22 11:40:00,82.37,82.42,82.37,82.42,30040.0,75.1001,75.1457,75.1001,75.1457,30040.0
2016-11-22 11:45:00,82.42,82.46,82.42,82.44,47209.0,75.1457,75.1822,75.1457,75.1639,47209.0
2016-11-22 11:50:00,82.44,82.49,82.43,82.48,15291.0,75.1639,75.2095,75.1548,75.2004,15291.0
2016-11-22 11:55:00,82.49,82.5,82.46,82.49,19974.0,75.2095,75.2186,75.1822,75.2095,19974.0
2016-11-22 12:00:00,82.49,82.49,82.44,82.44,16905.0,75.2095,75.2095,75.1639,75.1639,16905.0
2016-11-22 12:05:00,82.44,82.5,82.43,82.47,21065.0,75.1639,75.2186,75.1548,75.1913,21065.0
2016-11-22 12:10:00,82.47,82.49,82.45,82.47,21980.0,75.1913,75.2095,75.1731,75.1913,21980.0
2016-11-22 12:15:00,82.48,82.5,82.47,82.48,26287.0,75.2004,75.2186,75.1913,75.2004,26287.0
2016-11-22 12:20:00,82.49,82.52,82.48,82.51,35396.0,75.2095,75.2369,75.2004,75.2278,35396.0
2016-11-22 12:25:00,82.51,82.54,82.49,82.53,15453.0,75.2278,75.2551,75.2095,75.246,15453.0
2016-11-22 12:30:00,82.53,82.56,82.52,82.55,22152.0,75.246,75.2733,75.2369,75.2642,22152.0
2016-11-22 12:35:00,82.56,82.57,82.53,82.54,15953.0,75.2733,75.2825,75.246,75.2551,15953.0
2016-11-22 12:40:00,82.54,82.56,82.53,82.54,19263.0,75.2551,75.2733,75.246,75.2551,19263.0
2016-11-22 12:45:00,82.55,82.58,82.54,82.56,21224.0,75.2642,75.2916,75.2551,75.2733,21224.0
2016-11-22 12:50:00,82.57,82.57,82.54,82.56,60018.0,75.2825,75.2825,75.2551,75.2733,60018.0
2016-11-22 12:55:00,82.56,82.58,82.55,82.56,26366.0,75.2733,75.2916,75.2642,75.2733,26366.0
2016-11-22 13:00:00,82.57,82.6,82.56,82.6,18305.0,75.2825,75.3098,75.2733,75.3098,18305.0
2016-11-22 13:05:00,82.59,82.62,82.57,82.58,27440.0,75.3007,75.328,75.2825,75.2916,27440.0
2016-11-22 13:10:00,82.57,82.6,82.57,82.58,16772.0,75.2825,75.3098,75.2825,75.2916,16772.0
2016-11-22 13:15:00,82.57,82.59,82.56,82.56,22317.0,75.2825,75.3007,75.2733,75.2733,22317.0
2016-11-22 13:20:00,82.56,82.59,82.55,82.59,15163.0,75.2733,75.3007,75.2642,75.3007,15163.0
2016-11-22 13:25:00,82.59,82.62,82.56,82.58,38669.0,75.3007,75.328,75.2733,75.2916,38669.0
2016-11-22 13:30:00,82.57,82.6,82.56,82.58,91056.0,75.2825,75.3098,75.2733,75.2916,91056.0
2016-11-22 13:35:00,82.57,82.58,82.54,82.56,27475.0,75.2825,75.2916,75.2551,75.2733,27475.0
2016-11-22 13:40:00,82.55,82.57,82.53,82.55,15880.0,75.2642,75.2825,75.246,75.2642,15880.0
2016-11-22 13:45:00,82.54,82.59,82.54,82.57,29844.0,75.2551,75.3007,75.2551,75.2825,29844.0
2016-11-22 13:50:00,82.57,82.61,82.57,82.6,33281.0,75.2825,75.3189,75.2825,75.3098,33281.0
2016-11-22 13:55:00,82.6,82.61,82.54,82.55,18577.0,75.3098,75.3189,75.2551,75.2642,18577.0
2016-11-22 14:00:00,82.56,82.56,82.51,82.52,47278.0,75.2733,75.2733,75.2278,75.2369,47278.0
2016-11-22 14:05:00,82.52,82.52,82.5,82.5,27440.0,75.2369,75.2369,75.2186,75.2186,27440.0
2016-11-22 14:10:00,82.5,82.52,82.49,82.52,31454.0,75.2186,75.2369,75.2095,75.2369,31454.0
2016-11-22 14:15:00,82.52,82.55,82.51,82.52,48098.0,75.2369,75.2642,75.2278,75.2369,48098.0
2016-11-22 14:20:00,82.52,82.54,82.5,82.5,15773.0,75.2369,75.2551,75.2186,75.2186,15773.0
2016-11-22 14:25:00,82.5,82.55,82.49,82.53,22991.0,75.2186,75.2642,75.2095,75.246,22991.0
2016-11-22 14:30:00,82.54,82.55,82.52,82.53,30547.0,75.2551,75.2642,75.2369,75.246,30547.0
2016-11-22 14:35:00,82.54,82.58,82.53,82.55,54551.0,75.2551,75.2916,75.246,75.2642,54551.0
2016-11-22 14:40:00,82.55,82.63,82.55,82.63,23241.0,75.2642,75.3372,75.2642,75.3372,23241.0
2016-11-22 14:45:00,82.63,82.65,82.6,82.63,30949.0,75.3372,75.3554,75.3098,75.3372,30949.0
2016-11-22 14:50:00,82.64,82.65,82.6,82.65,47118.0,75.3463,75.3554,75.3098,75.3554,47118.0
2016-11-22 14:55:00,82.65,82.65,82.6,82.61,39046.0,75.3554,75.3554,75.3098,75.3189,39046.0
2016-11-22 15:00:00,82.61,82.64,82.6,82.61,31979.0,75.3189,75.3463,75.3098,75.3189,31979.0
2016-11-22 15:05:00,82.61,82.65,82.6,82.63,66376.0,75.3189,75.3554,75.3098,75.3372,66376.0
2016-11-22 15:10:00,82.63,82.64,82.61,82.63,30382.0,75.3372,75.3463,75.3189,75.3372,30382.0
2016-11-22 15:15:00,82.63,82.67,82.62,82.67,23988.0,75.3372,75.3736,75.328,75.3736,23988.0
2016-11-22 15:20:00,82.67,82.69,82.65,82.66,58239.0,75.3736,75.3919,75.3554,75.3645,58239.0
2016-11-22 15:25:00,82.66,82.66,82.62,82.63,94569.0,75.3645,75.3645,75.328,75.3372,94569.0
2016-11-22 15:30:00,82.63,82.68,82.62,82.67,96621.0,75.3372,75.3828,75.328,75.3736,96621.0
2016-11-22 15:35:00,82.67,82.67,82.63,82.64,86564.0,75.3736,75.3736,75.3372,75.3463,86564.0
2016-11-22 15:40:00,82.64,82.7,82.63,82.7,97059.0,75.3463,75.401,75.3372,75.401,97059.0
2016-11-22 15:45:00,82.7,82.72,82.67,82.71,91731.0,75.401,75.4192,75.3736,75.4101,91731.0
2016-11-22 15:50:00,82.71,82.75,82.7,82.74,107355.0,75.4101,75.4466,75.401,75.4375,107355.0
2016-11-22 15:55:00,82.75,82.77,82.67,82.68,560253.0,75.4466,75.4648,75.3736,75.3828,560253.0
2016-11-23 09:30:00,82.56,82.77,82.5,82.75,184766.0,75.2733,75.4648,75.2186,75.4466,184766.0
2016-11-23 09:35:00,82.75,82.82,82.7,82.76,151555.0,75.4466,75.5104,75.401,75.4557,151555.0
2016-11-23 09:40:00,82.76,82.79,82.66,82.69,112736.0,75.4557,75.483,75.3645,75.3919,112736.0
2016-11-23 09:45:00,82.68,82.69,82.59,82.61,129140.0,75.3828,75.3919,75.3007,75.3189,129140.0
2016-11-23 09:50:00,82.61,82.67,82.57,82.58,61068.0,75.3189,75.3736,75.2825,75.2916,61068.0
2016-11-23 09:55:00,82.58,82.66,82.56,82.66,80978.0,75.2916,75.3645,75.2733,75.3645,80978.0
2016-11-23 10:00:00,82.67,82.7,82.62,82.67,125770.0,75.3736,75.401,75.328,75.3736,125770.0
2016-11-23 10:05:00,82.66,82.73,82.65,82.7,57715.0,75.3645,75.4283,75.3554,75.401,57715.0
2016-11-23 10:10:00,82.7,82.7,82.63,82.66,35555.0,75.401,75.401,75.3372,75.3645,35555.0
2016-11-23 10:15:00,82.67,82.73,82.65,82.7,48365.0,75.3736,75.4283,75.3554,75.401,48365.0
2016-11-23 10:20:00,82.71,82.71,82.66,82.67,28148.0,75.4101,75.4101,75.3645,75.3736,28148.0
2016-11-23 10:25:00,82.67,82.73,82.66,82.7,65135.0,75.3736,75.4283,75.3645,75.401,65135.0
2016-11-23 10:30:00,82.7,82.74,82.68,82.71,58632.0,75.401,75.4375,75.3828,75.4101,58632.0
2016-11-23 10:35:00,82.71,82.71,82.65,82.69,49294.0,75.4101,75.4101,75.3554,75.3919,49294.0
2016-11-23 10:40:00,82.69,82.7,82.66,82.67,19960.0,75.3919,75.401,75.3645,75.3736,19960.0
2016-11-23 10:45:00,82.67,82.71,82.64,82.65,22575.0,75.3736,75.4101,75.3463,75.3554,22575.0
2016-11-23 10:50:00,82.66,82.68,82.63,82.64,24637.0,75.3645,75.3828,75.3372,75.3463,24637.0
2016-11-23 10:55:00,82.65,82.69,82.63,82.68,45565.0,75.3554,75.3919,75.3372,75.3828,45565.0
2016-11-23 11:00:00,82.68,82.71,82.67,82.68,30432.0,75.3828,75.4101,75.3736,75.3828,30432.0
2016-11-23 11:05:00,82.67,82.68,82.63,82.64,41991.0,75.3736,75.3828,75.3372,75.3463,41991.0
2016-11-23 11:10:00,82.64,82.71,82.63,82.71,20478.0,75.3463,75.4101,75.3372,75.4101,20478.0
2016-11-23 11:15:00,82.7,82.71,82.66,82.67,89589.0,75.401,75.4101,75.3645,75.3736,89589.0
2016-11-23 11:20:00,82.66,82.68,82.64,82.66,55031.0,75.3645,75.3828,75.3463,75.3645,55031.0
2016-11-23 11:25:00,82.65,82.69,82.65,82.68,70915.0,75.3554,75.3919,75.3554,75.3828,70915.0
2016-11-23 11:30:00,82.68,82.68,82.64,82.65,39608.0,75.3828,75.3828,75.3463,75.3554,39608.0
2016-11-23 11:35:00,82.65,82.66,82.6,82.63,94872.0,75.3554,75.3645,75.3098,75.3372,94872.0
2016-11-23 11:40:00,82.63,82.65,82.61,82.61,73768.0,75.3372,75.3554,75.3189,75.3189,73768.0
2016-11-23 11:45:00,82.61,82.63,82.6,82.61,29176.0,75.3189,75.3372,75.3098,75.3189,29176.0
2016-11-23 11:50:00,82.61,82.65,82.6,82.65,25418.0,75.3189,75.3554,75.3098,75.3554,25418.0
2016-11-23 11:55:00,82.65,82.74,82.65,82.72,34990.0,75.3554,75.4375,75.3554,75.4192,34990.0
2016-11-23 12:00:00,82.72,82.74,82.68,82.69,41714.0,75.4192,75.4375,75.3828,75.3919,41714.0
2016-11-23 12:05:00,82.7,82.71,82.68,82.69,13560.0,75.401,75.4101,75.3828,75.3919,13560.0
2016-11-23 12:10:00,82.7,82.71,82.69,82.7,10121.0,75.401,75.4101,75.3919,75.401,10121.0
2016-11-23 12:15:00,82.7,82.77,82.7,82.73,22673.0,75.401,75.4648,75.401,75.4283,22673.0
2016-11-23 12:20:00,82.73,82.76,82.73,82.76,28899.0,75.4283,75.4557,75.4283,75.4557,28899.0
2016-11-23 12:25:00,82.76,82.78,82.75,82.76,69779.0,75.4557,75.4739,75.4466,75.4557,69779.0
2016-11-23 12:30:00,82.77,82.79,82.72,82.73,39102.0,75.4648,75.483,75.4192,75.4283,39102.0
2016-11-23 12:35:00,82.72,82.76,82.72,82.76,38603.0,75.4192,75.4557,75.4192,75.4557,38603.0
2016-11-23 12:40:00,82.76,82.79,82.74,82.78,53683.0,75.4557,75.483,75.4375,75.4739,53683.0
2016-11-23 12:45:00,82.79,82.83,82.78,82.8,72358.0,75.483,75.5195,75.4739,75.4922,72358.0
2016-11-23 12:50:00,82.8,82.81,82.76,82.78,44352.0,75.4922,75.5013,75.4557,75.4739,44352.0
2016-11-23 12:55:00,82.77,82.79,82.75,82.78,40045.0,75.4648,75.483,75.4466,75.4739,40045.0
2016-11-23 13:00:00,82.78,82.81,82.77,82.78,50261.0,75.4739,75.5013,75.4648,75.4739,50261.0
2016-11-23 13:05:00,82.77,82.77,82.74,82.75,12459.0,75.4648,75.4648,75.4375,75.4466,12459.0
2016-11-23 13:10:00,82.75,82.77,82.74,82.77,38798.0,75.4466,75.4648,75.4375,75.4648,38798.0
2016-11-23 13:15:00,82.77,82.77,82.75,82.76,19570.0,75.4648,75.4648,75.4466,75.4557,19570.0
2016-11-23 13:20:00,82.76,82.77,82.72,82.73,19524.0,75.4557,75.4648,75.4192,75.4283,19524.0
2016-11-23 13:25:00,82.73,82.75,82.7,82.7,61218.0,75.4283,75.4466,75.401,75.401,61218.0
2016-11-23 13:30:00,82.7,82.72,82.68,82.69,22183.0,75.401,75.4192,75.3828,75.3919,22183.0
2016-11-23 13:35:00,82.69,82.71,82.68,82.68,25277.0,75.3919,75.4101,75.3828,75.3828,25277.0
2016-11-23 13:40:00,82.69,82.73,82.69,82.71,40850.0,75.3919,75.4283,75.3919,75.4101,40850.0
2016-11-23 13:45:00,82.71,82.72,82.68,82.72,55396.0,75.4101,75.4192,75.3828,75.4192,55396.0
2016-11-23 13:50:00,82.72,82.72,82.67,82.68,28084.0,75.4192,75.4192,75.3736,75.3828,28084.0
2016-11-23 13:55:00,82.68,82.68,82.64,82.65,21216.0,75.3828,75.3828,75.3463,75.3554,21216.0
2016-11-23 14:00:00,82.65,82.72,82.64,82.7,56175.0,75.3554,75.4192,75.3463,75.401,56175.0
2016-11-23 14:05:00,82.69,82.72,82.68,82.68,41575.0,75.3919,75.4192,75.3828,75.3828,41575.0
2016-11-23 14:10:00,82.69,82.7,82.66,82.69,20864.0,75.3919,75.401,75.3645,75.3919,20864.0
2016-11-23 14:15:00,82.68,82.71,82.66,82.66,28328.0,75.3828,75.4101,75.3645,75.3645,28328.0
2016-11-23 14:20:00,82.66,82.7,82.66,82.67,31591.0,75.3645,75.401,75.3645,75.3736,31591.0
2016-11-23 14:25:00,82.67,82.69,82.66,82.67,17111.0,75.3736,75.3919,75.3645,75.3736,17111.0
2016-11-23 14:30:00,82.67,82.71,82.66,82.69,28943.0,75.3736,75.4101,75.3645,75.3919,28943.0
2016-11-23 14:35:00,82.69,82.7,82.62,82.64,49443.0,75.3919,75.401,75.328,75.3463,49443.0
2016-11-23 14:40:00,82.64,82.66,82.61,82.66,47027.0,75.3463,75.3645,75.3189,75.3645,47027.0
2016-11-23 14:45:00,82.66,82.68,82.65,82.67,33525.0,75.3645,75.3828,75.3554,75.3736,33525.0
2016-11-23 14:50:00,82.66,82.67,82.63,82.64,26812.0,75.3645,75.3736,75.3372,75.3463,26812.0
2016-11-23 14:55:00,82.64,82.65,82.59,82.6,34679.0,75.3463,75.3554,75.3007,75.3098,34679.0
2016-11-23 15:00:00,82.61,82.64,82.59,82.6,63169.0,75.3189,75.3463,75.3007,75.3098,63169.0
2016-11-23 15:05:00,82.61,82.63,82.58,82.63,40064.0,75.3189,75.3372,75.2916,75.3372,40064.0
2016-11-23 15:10:00,82.63,82.63,82.59,82.62,28747.0,75.3372,75.3372,75.3007,75.328,28747.0
2016-11-23 15:15:00,82.61,82.64,82.61,82.61,26486.0,75.3189,75.3463,75.3189,75.3189,26486.0
2016-11-23 15:20:00,82.61,82.64,82.61,82.64,59381.0,75.3189,75.3463,75.3189,75.3463,59381.0
2016-11-23 15:25:00,82.63,82.65,82.62,82.65,46648.0,75.3372,75.3554,75.328,75.3554,46648.0
2016-11-23 15:30:00,82.65,82.67,82.64,82.67,54504.0,75.3554,75.3736,75.3463,75.3736,54504.0
2016-11-23 15:35:00,82.68,82.7,82.66,82.69,84092.0,75.3828,75.401,75.3645,75.3919,84092.0
2016-11-23 15:40:00,82.69,82.74,82.69,82.72,88870.0,75.3919,75.4375,75.3919,75.4192,88870.0
2016-11-23 15:45:00,82.72,82.75,82.72,82.72,54095.0,75.4192,75.4466,75.4192,75.4192,54095.0
2016-11-23 15:50:00,82.73,82.76,82.72,82.74,83288.0,75.4283,75.4557,75.4192,75.4375,83288.0
2016-11-23 15:55:00,82.74,82.77,82.72,82.76,132501.0,75.4375,75.4648,75.4192,75.4557,132501.0
2016-11-25 09:30:00,82.91,82.99,82.75,82.92,120649.0,75.5925,75.6654,75.4466,75.6016,120649.0
2016-11-25 09:35:00,82.93,82.97,82.84,82.95,117207.0,75.6107,75.6472,75.5286,75.6289,117207.0
2016-11-25 09:40:00,82.95,83.03,82.94,83.0,508710.0,75.6289,75.7019,75.6198,75.6745,508710.0
2016-11-25 09:45:00,83.0,83.02,82.95,82.99,126289.0,75.6745,75.6927,75.6289,75.6654,126289.0
2016-11-25 09:50:00,82.98,83.02,82.97,83.0,167352.0,75.6563,75.6927,75.6472,75.6745,167352.0
2016-11-25 09:55:00,82.99,83.02,82.99,83.02,194052.0,75.6654,75.6927,75.6654,75.6927,194052.0
2016-11-25 10:00:00,83.02,83.03,82.97,82.98,115557.0,75.6927,75.7019,75.6472,75.6563,115557.0
2016-11-25 10:05:00,82.98,83.0,82.96,82.98,92145.0,75.6563,75.6745,75.638,75.6563,92145.0
2016-11-25 10:10:00,82.98,83.0,82.95,82.98,48733.0,75.6563,75.6745,75.6289,75.6563,48733.0
2016-11-25 10:15:00,82.97,83.03,82.97,82.99,379726.0,75.6472,75.7019,75.6472,75.6654,379726.0
2016-11-25 10:20:00,83.0,83.02,82.99,83.02,42845.0,75.6745,75.6927,75.6654,75.6927,42845.0
2016-11-25 10:25:00,83.03,83.07,83.01,83.03,207290.0,75.7019,75.7383,75.6836,75.7019,207290.0
2016-11-25 10:30:00,83.03,83.07,83.02,83.03,66088.0,75.7019,75.7383,75.6927,75.7019,66088.0
2016-11-25 10:35:00,83.03,83.06,83.02,83.03,118439.0,75.7019,75.7292,75.6927,75.7019,118439.0
2016-11-25 10:40:00,83.03,83.07,83.02,83.05,254445.0,75.7019,75.7383,75.6927,75.7201,254445.0
2016-11-25 10:45:00,83.04,83.04,83.0,83.01,74106.0,75.711,75.711,75.6745,75.6836,74106.0
2016-11-25 10:50:00,83.01,83.02,82.98,82.98,42319.0,75.6836,75.6927,75.6563,75.6563,42319.0
2016-11-25 10:55:00,82.99,83.01,82.97,82.98,35851.0,75.6654,75.6836,75.6472,75.6563,35851.0
2016-11-25 11:00:00,82.98,83.01,82.96,82.99,44280.0,75.6563,75.6836,75.638,75.6654,44280.0
2016-11-25 11:05:00,82.99,83.0,82.97,82.98,46117.0,75.6654,75.6745,75.6472,75.6563,46117.0
2016-11-25 11:10:00,82.98,82.98,82.93,82.94,30118.0,75.6563,75.6563,75.6107,75.6198,30118.0
2016-11-25 11:15:00,82.94,82.96,82.92,82.95,32064.0,75.6198,75.638,75.6016,75.6289,32064.0
2016-11-25 11:20:00,82.95,82.97,82.94,82.95,17466.0,75.6289,75.6472,75.6198,75.6289,17466.0
2016-11-25 11:25:00,82.95,82.99,82.94,82.98,32843.0,75.6289,75.6654,75.6198,75.6563,32843.0
2016-11-25 11:30:00,82.98,82.99,82.95,82.96,36421.0,75.6563,75.6654,75.6289,75.638,36421.0
2016-11-25 11:35:00,82.96,82.99,82.96,82.98,31549.0,75.638,75.6654,75.638,75.6563,31549.0
2016-11-25 11:40:00,82.98,82.99,82.96,82.97,20577.0,75.6563,75.6654,75.638,75.6472,20577.0
2016-11-25 11:45:00,82.97,82.98,82.94,82.96,29974.0,75.6472,75.6563,75.6198,75.638,29974.0
2016-11-25 11:50:00,82.97,83.0,82.96,83.0,23653.0,75.6472,75.6745,75.638,75.6745,23653.0
2016-11-25 11:55:00,83.0,83.03,82.99,83.03,29986.0,75.6745,75.7019,75.6654,75.7019,29986.0
2016-11-25 12:00:00,83.03,83.05,83.01,83.03,32409.0,75.7019,75.7201,75.6836,75.7019,32409.0
2016-11-25 12:05:00,83.02,83.03,83.01,83.02,32425.0,75.6927,75.7019,75.6836,75.6927,32425.0
2016-11-25 12:10:00,83.02,83.03,82.99,83.01,55841.0,75.6927,75.7019,75.6654,75.6836,55841.0
2016-11-25 12:15:00,83.01,83.02,82.99,83.01,82322.0,75.6836,75.6927,75.6654,75.6836,82322.0
2016-11-25 12:20:00,83.01,83.02,82.98,83.01,60567.0,75.6836,75.6927,75.6563,75.6836,60567.0
2016-11-25 12:25:00,83.01,83.01,82.97,82.98,52518.0,75.6836,75.6836,75.6472,75.6563,52518.0
2016-11-25 12:30:00,82.97,82.99,82.96,82.98,35654.0,75.6472,75.6654,75.638,75.6563,35654.0
2016-11-25 12:35:00,82.98,82.98,82.96,82.98,29892.0,75.6563,75.6563,75.638,75.6563,29892.0
2016-11-25 12:40:00,82.98,82.98,82.94,82.95,42517.0,75.6563,75.6563,75.6198,75.6289,42517.0
2016-11-25 12:45:00,82.95,82.96,82.91,82.91,58352.0,75.6289,75.638,75.5925,75.5925,58352.0
2016-11-25 12:50:00,82.92,82.95,82.91,82.95,90555.0,75.6016,75.6289,75.5925,75.6289,90555.0
2016-11-25 12:55:00,82.94,82.98,82.94,82.97,354590.0,75.6198,75.6563,75.6198,75.6472,354590.0
2016-11-28 09:30:00,82.78,82.79,82.64,82.68,159618.0,75.4739,75.483,75.3463,75.3828,159618.0
2016-11-28 09:35:00,82.69,82.7,82.55,82.62,97115.0,75.3919,75.401,75.2642,75.328,97115.0
2016-11-28 09:40:00,82.63,82.65,82.52,82.53,135496.0,75.3372,75.3554,75.2369,75.246,135496.0
2016-11-28 09:45:00,82.53,82.56,82.46,82.55,84697.0,75.246,75.2733,75.1822,75.2642,84697.0
2016-11-28 09:50:00,82.55,82.6,82.52,82.57,39479.0,75.2642,75.3098,75.2369,75.2825,39479.0
2016-11-28 09:55:00,82.58,82.63,82.56,82.59,38794.0,75.2916,75.3372,75.2733,75.3007,38794.0
2016-11-28 10:00:00,82.58,82.59,82.49,82.51,65992.0,75.2916,75.3007,75.2095,75.2278,65992.0
2016-11-28 10:05:00,82.51,82.6,82.51,82.57,35371.0,75.2278,75.3098,75.2278,75.2825,35371.0
2016-11-28 10:10:00,82.56,82.57,82.53,82.54,57468.0,75.2733,75.2825,75.246,75.2551,57468.0
2016-11-28 10:15:00,82.55,82.55,82.45,82.45,83552.0,75.2642,75.2642,75.1731,75.1731,83552.0
2016-11-28 10:20:00,82.45,82.46,82.37,82.4,35451.0,75.1731,75.1822,75.1001,75.1275,35451.0
2016-11-28 10:25:00,82.4,82.43,82.39,82.42,37474.0,75.1275,75.1548,75.1183,75.1457,37474.0
2016-11-28 10:30:00,82.41,82.54,82.41,82.5,54408.0,75.1366,75.2551,75.1366,75.2186,54408.0
2016-11-28 10:35:00,82.5,82.5,82.41,82.41,32073.0,75.2186,75.2186,75.1366,75.1366,32073.0
2016-11-28 10:40:00,82.42,82.42,82.32,82.32,33154.0,75.1457,75.1457,75.0545,75.0545,33154.0
2016-11-28 10:45:00,82.32,82.36,82.3,82.33,36969.0,75.0545,75.091,75.0363,75.0636,36969.0
2016-11-28 10:50:00,82.33,82.33,82.26,82.28,73998.0,75.0636,75.0636,74.9998,75.0181,73998.0
2016-11-28 10:55:00,82.28,82.29,82.25,82.28,41376.0,75.0181,75.0272,74.9907,75.0181,41376.0
2016-11-28 11:00:00,82.27,82.31,82.26,82.29,42509.0,75.0089,75.0454,74.9998,75.0272,42509.0
2016-11-28 11:05:00,82.28,82.3,82.2,82.21,47704.0,75.0181,75.0363,74.9451,74.9542,47704.0
2016-11-28 11:10:00,82.21,82.23,82.15,82.16,40538.0,74.9542,74.9725,74.8995,74.9086,40538.0
2016-11-28 11:15:00,82.16,82.26,82.16,82.25,52392.0,74.9086,74.9998,74.9086,74.9907,52392.0
2016-11-28 11:20:00,82.25,82.3,82.22,82.3,49329.0,74.9907,75.0363,74.9633,75.0363,49329.0
2016-11-28 11:25:00,82.3,82.34,82.27,82.28,34618.0,75.0363,75.0728,75.0089,75.0181,34618.0
2016-11-28 11:30:00,82.29,82.34,82.29,82.33,80582.0,75.0272,75.0728,75.0272,75.0636,80582.0
2016-11-28 11:35:00,82.34,82.38,82.33,82.35,52119.0,75.0728,75.1092,75.0636,75.0819,52119.0
2016-11-28 11:40:00,82.36,82.38,82.34,82.37,26471.0,75.091,75.1092,75.0728,75.1001,26471.0
2016-11-28 11:45:00,82.36,82.39,82.3,82.31,35753.0,75.091,75.1183,75.0363,75.0454,35753.0
2016-11-28 11:50:00,82.3,82.34,82.29,82.31,28849.0,75.0363,75.0728,75.0272,75.0454,28849.0
2016-11-28 11:55:00,82.3,82.37,82.29,82.36,21226.0,75.0363,75.1001,75.0272,75.091,21226.0
2016-11-28 12:00:00,82.36,82.42,82.36,82.42,30037.0,75.091,75.1457,75.091,75.1457,30037.0
2016-11-28 12:05:00,82.42,82.48,82.42,82.43,25197.0,75.1457,75.2004,75.1457,75.1548,25197.0
2016-11-28 12:10:00,82.44,82.45,82.42,82.43,27456.0,75.1639,75.1731,75.1457,75.1548,27456.0
2016-11-28 12:15:00,82.43,82.46,82.41,82.45,29502.0,75.1548,75.1822,75.1366,75.1731,29502.0
2016-11-28 12:20:00,82.45,82.48,82.44,82.44,32040.0,75.1731,75.2004,75.1639,75.1639,32040.0
2016-11-28 12:25:00,82.44,82.47,82.43,82.46,64963.0,75.1639,75.1913,75.1548,75.1822,64963.0
2016-11-28 12:30:00,82.46,82.57,82.46,82.53,89005.0,75.1822,75.2825,75.1822,75.246,89005.0
2016-11-28 12:35:00,82.53,82.53,82.5,82.5,35501.0,75.246,75.246,75.2186,75.2186,35501.0
2016-11-28 12:40:00,82.51,82.51,82.45,82.46,53198.0,75.2278,75.2278,75.1731,75.1822,53198.0
2016-11-28 12:45:00,82.46,82.47,82.44,82.47,56662.0,75.1822,75.1913,75.1639,75.1913,56662.0
2016-11-28 12:50:00,82.46,82.48,82.43,82.44,46331.0,75.1822,75.2004,75.1548,75.1639,46331.0
2016-11-28 12:55:00,82.44,82.46,82.43,82.45,38993.0,75.1639,75.1822,75.1548,75.1731,38993.0
2016-11-28 13:00:00,82.45,82.46,82.4,82.4,45983.0,75.1731,75.1822,75.1275,75.1275,45983.0
2016-11-28 13:05:00,82.4,82.41,82.38,82.41,28767.0,75.1275,75.1366,75.1092,75.1366,28767.0
2016-11-28 13:10:00,82.41,82.41,82.36,82.38,35045.0,75.1366,75.1366,75.091,75.1092,35045.0
2016-11-28 13:15:00,82.38,82.39,82.36,82.37,26385.0,75.1092,75.1183,75.091,75.1001,26385.0
2016-11-28 13:20:00,82.37,82.41,82.36,82.39,79413.0,75.1001,75.1366,75.091,75.1183,79413.0
2016-11-28 13:25:00,82.39,82.42,82.39,82.4,30441.0,75.1183,75.1457,75.1183,75.1275,30441.0
2016-11-28 13:30:00,82.4,82.42,82.38,82.42,46423.0,75.1275,75.1457,75.1092,75.1457,46423.0
2016-11-28 13:35:00,82.42,82.43,82.4,82.42,33871.0,75.1457,75.1548,75.1275,75.1457,33871.0
2016-11-28 13:40:00,82.42,82.45,82.42,82.43,42770.0,75.1457,75.1731,75.1457,75.1548,42770.0
2016-11-28 13:45:00,82.43,82.45,82.43,82.45,28660.0,75.1548,75.1731,75.1548,75.1731,28660.0
2016-11-28 13:50:00,82.45,82.46,82.43,82.44,35251.0,75.1731,75.1822,75.1548,75.1639,35251.0
2016-11-28 13:55:00,82.45,82.49,82.44,82.48,58327.0,75.1731,75.2095,75.1639,75.2004,58327.0
2016-11-28 14:00:00,82.49,82.51,82.48,82.49,35396.0,75.2095,75.2278,75.2004,75.2095,35396.0
2016-11-28 14:05:00,82.48,82.52,82.48,82.49,45904.0,75.2004,75.2369,75.2004,75.2095,45904.0
2016-11-28 14:10:00,82.5,82.51,82.47,82.48,37871.0,75.2186,75.2278,75.1913,75.2004,37871.0
2016-11-28 14:15:00,82.49,82.51,82.48,82.5,38676.0,75.2095,75.2278,75.2004,75.2186,38676.0
2016-11-28 14:20:00,82.5,82.51,82.47,82.48,26893.0,75.2186,75.2278,75.1913,75.2004,26893.0
2016-11-28 14:25:00,82.48,82.5,82.46,82.47,37766.0,75.2004,75.2186,75.1822,75.1913,37766.0
2016-11-28 14:30:00,82.47,82.5,82.45,82.49,34128.0,75.1913,75.2186,75.1731,75.2095,34128.0
2016-11-28 14:35:00,82.49,82.51,82.47,82.5,28494.0,75.2095,75.2278,75.1913,75.2186,28494.0
2016-11-28 14:40:00,82.5,82.51,82.44,82.44,45523.0,75.2186,75.2278,75.1639,75.1639,45523.0
2016-11-28 14:45:00,82.45,82.48,82.44,82.46,27659.0,75.1731,75.2004,75.1639,75.1822,27659.0
2016-11-28 14:50:00,82.46,82.47,82.44,82.46,42425.0,75.1822,75.1913,75.1639,75.1822,42425.0
2016-11-28 14:55:00,82.47,82.48,82.43,82.44,47649.0,75.1913,75.2004,75.1548,75.1639,47649.0
2016-11-28 15:00:00,82.45,82.46,82.42,82.44,21753.0,75.1731,75.1822,75.1457,75.1639,21753.0
2016-11-28 15:05:00,82.43,82.47,82.43,82.47,32006.0,75.1548,75.1913,75.1548,75.1913,32006.0
2016-11-28 15:10:00,82.46,82.49,82.45,82.48,28246.0,75.1822,75.2095,75.1731,75.2004,28246.0
2016-11-28 15:15:00,82.48,82.49,82.45,82.48,29193.0,75.2004,75.2095,75.1731,75.2004,29193.0
2016-11-28 15:20:00,82.47,82.48,82.43,82.44,33000.0,75.1913,75.2004,75.1548,75.1639,33000.0
2016-11-28 15:25:00,82.44,82.44,82.36,82.37,42811.0,75.1639,75.1639,75.091,75.1001,42811.0
2016-11-28 15:30:00,82.37,82.39,82.37,82.37,75674.0,75.1001,75.1183,75.1001,75.1001,75674.0
2016-11-28 15:35:00,82.37,82.38,82.35,82.35,51886.0,75.1001,75.1092,75.0819,75.0819,51886.0
2016-11-28 15:40:00,82.35,82.36,82.3,82.3,100063.0,75.0819,75.091,75.0363,75.0363,100063.0
2016-11-28 15:45:00,82.3,82.33,82.29,82.29,96664.0,75.0363,75.0636,75.0272,75.0272,96664.0
2016-11-28 15:50:00,82.29,82.31,82.25,82.31,158782.0,75.0272,75.0454,74.9907,75.0454,158782.0
2016-11-28 15:55:00,82.31,82.35,82.28,82.33,334208.0,75.0454,75.0819,75.0181,75.0636,334208.0
2016-11-29 09:30:00,82.41,82.55,82.4,82.53,104053.0,75.1366,75.2642,75.1275,75.246,104053.0
2016-11-29 09:35:00,82.52,82.57,82.48,82.57,97557.0,75.2369,75.2825,75.2004,75.2825,97557.0
2016-11-29 09:40:00,82.57,82.57,82.49,82.5,61270.0,75.2825,75.2825,75.2095,75.2186,61270.0
2016-11-29 09:45:00,82.5,82.5,82.36,82.36,79795.0,75.2186,75.2186,75.091,75.091,79795.0
2016-11-29 09:50:00,82.36,82.4,82.33,82.36,59592.0,75.091,75.1275,75.0636,75.091,59592.0
2016-11-29 09:55:00,82.35,82.41,82.32,82.39,25898.0,75.0819,75.1366,75.0545,75.1183,25898.0
2016-11-29 10:00:00,82.4,82.49,82.4,82.46,74868.0,75.1275,75.2095,75.1275,75.1822,74868.0
2016-11-29 10:05:00,82.48,82.54,82.46,82.49,51478.0,75.2004,75.2551,75.1822,75.2095,51478.0
2016-11-29 10:10:00,82.5,82.56,82.5,82.52,32312.0,75.2186,75.2733,75.2186,75.2369,32312.0
2016-11-29 10:15:00,82.52,82.56,82.51,82.54,86318.0,75.2369,75.2733,75.2278,75.2551,86318.0
2016-11-29 10:20:00,82.53,82.56,82.5,82.54,206873.0,75.246,75.2733,75.2186,75.2551,206873.0
2016-11-29 10:25:00,82.53,82.54,82.45,82.47,105556.0,75.246,75.2551,75.1731,75.1913,105556.0
2016-11-29 10:30:00,82.47,82.57,82.47,82.54,61212.0,75.1913,75.2825,75.1913,75.2551,61212.0
2016-11-29 10:35:00,82.54,82.57,82.54,82.56,21640.0,75.2551,75.2825,75.2551,75.2733,21640.0
2016-11-29 10:40:00,82.57,82.65,82.57,82.62,66202.0,75.2825,75.3554,75.2825,75.328,66202.0
2016-11-29 10:45:00,82.63,82.65,82.6,82.64,80403.0,75.3372,75.3554,75.3098,75.3463,80403.0
2016-11-29 10:50:00,82.64,82.66,82.59,82.61,55178.0,75.3463,75.3645,75.3007,75.3189,55178.0
2016-11-29 10:55:00,82.62,82.65,82.61,82.63,33029.0,75.328,75.3554,75.3189,75.3372,33029.0
2016-11-29 11:00:00,82.64,82.64,82.58,82.6,80297.0,75.3463,75.3463,75.2916,75.3098,80297.0
2016-11-29 11:05:00,82.59,82.61,82.58,82.61,35292.0,75.3007,75.3189,75.2916,75.3189,35292.0
2016-11-29 11:10:00,82.61,82.61,82.55,82.55,23020.0,75.3189,75.3189,75.2642,75.2642,23020.0
2016-11-29 11:15:00,82.54,82.56,82.49,82.49,18867.0,75.2551,75.2733,75.2095,75.2095,18867.0
2016-11-29 11:20:00,82.5,82.53,82.48,82.52,28819.0,75.2186,75.246,75.2004,75.2369,28819.0
2016-11-29 11:25:00,82.52,82.59,82.52,82.56,25530.0,75.2369,75.3007,75.2369,75.2733,25530.0
2016-11-29 11:30:00,82.56,82.6,82.55,82.59,37128.0,75.2733,75.3098,75.2642,75.3007,37128.0
2016-11-29 11:35:00,82.59,82.64,82.59,82.59,18450.0,75.3007,75.3463,75.3007,75.3007,18450.0
2016-11-29 11:40:00,82.59,82.66,82.59,82.64,19223.0,75.3007,75.3645,75.3007,75.3463,19223.0
2016-11-29 11:45:00,82.64,82.65,82.62,82.63,15540.0,75.3463,75.3554,75.328,75.3372,15540.0
2016-11-29 11:50:00,82.63,82.64,82.6,82.62,15723.0,75.3372,75.3463,75.3098,75.328,15723.0
2016-11-29 11:55:00,82.61,82.66,82.6,82.64,35998.0,75.3189,75.3645,75.3098,75.3463,35998.0
2016-11-29 12:00:00,82.63,82.63,82.59,82.62,22544.0,75.3372,75.3372,75.3007,75.328,22544.0
2016-11-29 12:05:00,82.63,82.64,82.59,82.59,15946.0,75.3372,75.3463,75.3007,75.3007,15946.0
2016-11-29 12:10:00,82.61,82.63,82.59,82.6,28037.0,75.3189,75.3372,75.3007,75.3098,28037.0
2016-11-29 12:15:00,82.6,82.64,82.58,82.64,47520.0,75.3098,75.3463,75.2916,75.3463,47520.0
2016-11-29 12:20:00,82.64,82.65,82.6,82.6,13232.0,75.3463,75.3554,75.3098,75.3098,13232.0
2016-11-29 12:25:00,82.61,82.63,82.59,82.61,255820.0,75.3189,75.3372,75.3007,75.3189,255820.0
2016-11-29 12:30:00,82.61,82.65,82.6,82.65,101923.0,75.3189,75.3554,75.3098,75.3554,101923.0
2016-11-29 12:35:00,82.65,82.65,82.62,82.63,49353.0,75.3554,75.3554,75.328,75.3372,49353.0
2016-11-29 12:40:00,82.62,82.66,82.61,82.65,46381.0,75.328,75.3645,75.3189,75.3554,46381.0
2016-11-29 12:45:00,82.66,82.66,82.62,82.63,37819.0,75.3645,75.3645,75.328,75.3372,37819.0
2016-11-29 12:50:00,82.63,82.64,82.61,82.63,152212.0,75.3372,75.3463,75.3189,75.3372,152212.0
2016-11-29 12:55:00,82.63,82.67,82.63,82.66,36153.0,75.3372,75.3736,75.3372,75.3645,36153.0
2016-11-29 13:00:00,82.67,82.67,82.62,82.63,51034.0,75.3736,75.3736,75.328,75.3372,51034.0
2016-11-29 13:05:00,82.63,82.63,82.62,82.63,55324.0,75.3372,75.3372,75.328,75.3372,55324.0
2016-11-29 13:10:00,82.63,82.63,82.6,82.61,87165.0,75.3372,75.3372,75.3098,75.3189,87165.0
2016-11-29 13:15:00,82.6,82.62,82.59,82.59,122732.0,75.3098,75.328,75.3007,75.3007,122732.0
2016-11-29 13:20:00,82.59,82.61,82.58,82.58,20482.0,75.3007,75.3189,75.2916,75.2916,20482.0
2016-11-29 13:25:00,82.58,82.59,82.56,82.59,17205.0,75.2916,75.3007,75.2733,75.3007,17205.0
2016-11-29 13:30:00,82.59,82.59,82.55,82.55,91047.0,75.3007,75.3007,75.2642,75.2642,91047.0
2016-11-29 13:35:00,82.56,82.57,82.55,82.57,17419.0,75.2733,75.2825,75.2642,75.2825,17419.0
2016-11-29 13:40:00,82.56,82.58,82.56,82.57,30926.0,75.2733,75.2916,75.2733,75.2825,30926.0
2016-11-29 13:45:00,82.57,82.6,82.57,82.6,10079.0,75.2825,75.3098,75.2825,75.3098,10079.0
2016-11-29 13:50:00,82.59,82.62,82.58,82.61,38770.0,75.3007,75.328,75.2916,75.3189,38770.0
2016-11-29 13:55:00,82.62,82.64,82.6,82.62,17584.0,75.328,75.3463,75.3098,75.328,17584.0
2016-11-29 14:00:00,82.62,82.63,82.61,82.62,12608.0,75.328,75.3372,75.3189,75.328,12608.0
2016-11-29 14:05:00,82.62,82.64,82.61,82.62,25896.0,75.328,75.3463,75.3189,75.328,25896.0
2016-11-29 14:10:00,82.62,82.62,82.6,82.62,15418.0,75.328,75.328,75.3098,75.328,15418.0
2016-11-29 14:15:00,82.62,82.62,82.59,82.6,23599.0,75.328,75.328,75.3007,75.3098,23599.0
2016-11-29 14:20:00,82.61,82.61,82.59,82.6,20747.0,75.3189,75.3189,75.3007,75.3098,20747.0
2016-11-29 14:25:00,82.59,82.6,82.57,82.58,15602.0,75.3007,75.3098,75.2825,75.2916,15602.0
2016-11-29 14:30:00,82.58,82.61,82.58,82.6,16000.0,75.2916,75.3189,75.2916,75.3098,16000.0
2016-11-29 14:35:00,82.6,82.61,82.59,82.61,11453.0,75.3098,75.3189,75.3007,75.3189,11453.0
2016-11-29 14:40:00,82.6,82.64,82.6,82.62,29234.0,75.3098,75.3463,75.3098,75.328,29234.0
2016-11-29 14:45:00,82.62,82.63,82.6,82.61,19243.0,75.328,75.3372,75.3098,75.3189,19243.0
2016-11-29 14:50:00,82.62,82.62,82.58,82.59,21338.0,75.328,75.328,75.2916,75.3007,21338.0
2016-11-29 14:55:00,82.59,82.59,82.55,82.56,19649.0,75.3007,75.3007,75.2642,75.2733,19649.0
2016-11-29 15:00:00,82.56,82.56,82.5,82.5,22848.0,75.2733,75.2733,75.2186,75.2186,22848.0
2016-11-29 15:05:00,82.5,82.53,82.48,82.49,45440.0,75.2186,75.246,75.2004,75.2095,45440.0
2016-11-29 15:10:00,82.48,82.49,82.47,82.48,45118.0,75.2004,75.2095,75.1913,75.2004,45118.0
2016-11-29 15:15:00,82.49,82.51,82.45,82.48,29185.0,75.2095,75.2278,75.1731,75.2004,29185.0
2016-11-29 15:20:00,82.48,82.51,82.46,82.51,30917.0,75.2004,75.2278,75.1822,75.2278,30917.0
2016-11-29 15:25:00,82.52,82.52,82.5,82.51,39214.0,75.2369,75.2369,75.2186,75.2278,39214.0
2016-11-29 15:30:00,82.5,82.51,82.46,82.5,61344.0,75.2186,75.2278,75.1822,75.2186,61344.0
2016-11-29 15:35:00,82.5,82.52,82.46,82.46,33909.0,75.2186,75.2369,75.1822,75.1822,33909.0
2016-11-29 15:40:00,82.46,82.48,82.44,82.44,86839.0,75.1822,75.2004,75.1639,75.1639,86839.0
2016-11-29 15:45:00,82.44,82.45,82.41,82.44,53535.0,75.1639,75.1731,75.1366,75.1639,53535.0
2016-11-29 15:50:00,82.44,82.52,82.44,82.52,51469.0,75.1639,75.2369,75.1639,75.2369,51469.0
2016-11-29 15:55:00,82.52,82.54,82.49,82.53,213219.0,75.2369,75.2551,75.2095,75.246,213219.0
2016-11-30 09:30:00,82.5,82.54,82.36,82.42,137117.0,75.2186,75.2551,75.091,75.1457,137117.0
2016-11-30 09:35:00,82.42,82.48,82.35,82.47,124191.0,75.1457,75.2004,75.0819,75.1913,124191.0
2016-11-30 09:40:00,82.48,82.53,82.46,82.47,70343.0,75.2004,75.246,75.1822,75.1913,70343.0
2016-11-30 09:45:00,82.48,82.52,82.45,82.52,92628.0,75.2004,75.2369,75.1731,75.2369,92628.0
2016-11-30 09:50:00,82.52,82.53,82.36,82.38,35160.0,75.2369,75.246,75.091,75.1092,35160.0
2016-11-30 09:55:00,82.39,82.41,82.35,82.38,30444.0,75.1183,75.1366,75.0819,75.1092,30444.0
2016-11-30 10:00:00,82.38,82.38,82.29,82.3,56956.0,75.1092,75.1092,75.0272,75.0363,56956.0
2016-11-30 10:05:00,82.3,82.45,82.3,82.44,41964.0,75.0363,75.1731,75.0363,75.1639,41964.0
2016-11-30 10:10:00,82.44,82.45,82.39,82.39,49317.0,75.1639,75.1731,75.1183,75.1183,49317.0
2016-11-30 10:15:00,82.39,82.39,82.24,82.25,27951.0,75.1183,75.1183,74.9816,74.9907,27951.0
2016-11-30 10:20:00,82.25,82.27,82.14,82.14,53988.0,74.9907,75.0089,74.8904,74.8904,53988.0
2016-11-30 10:25:00,82.14,82.19,82.11,82.18,72608.0,74.8904,74.936,74.8631,74.9269,72608.0
2016-11-30 10:30:00,82.18,82.22,82.17,82.22,29458.0,74.9269,74.9633,74.9178,74.9633,29458.0
2016-11-30 10:35:00,82.22,82.24,82.18,82.23,28492.0,74.9633,74.9816,74.9269,74.9725,28492.0
2016-11-30 10:40:00,82.23,82.23,82.19,82.2,45840.0,74.9725,74.9725,74.936,74.9451,45840.0
2016-11-30 10:45:00,82.21,82.27,82.2,82.25,223544.0,74.9542,75.0089,74.9451,74.9907,223544.0
2016-11-30 10:50:00,82.26,82.27,82.2,82.24,85850.0,74.9998,75.0089,74.9451,74.9816,85850.0
2016-11-30 10:55:00,82.24,82.26,82.23,82.24,47657.0,74.9816,74.9998,74.9725,74.9816,47657.0
2016-11-30 11:00:00,82.24,82.26,82.21,82.24,41635.0,74.9816,74.9998,74.9542,74.9816,41635.0
2016-11-30 11:05:00,82.23,82.34,82.23,82.33,43021.0,74.9725,75.0728,74.9725,75.0636,43021.0
2016-11-30 11:10:00,82.34,82.38,82.33,82.36,18352.0,75.0728,75.1092,75.0636,75.091,18352.0
2016-11-30 11:15:00,82.36,82.37,82.34,82.36,34222.0,75.091,75.1001,75.0728,75.091,34222.0
2016-11-30 11:20:00,82.35,82.4,82.34,82.36,47727.0,75.0819,75.1275,75.0728,75.091,47727.0
2016-11-30 11:25:00,82.36,82.37,82.31,82.31,56030.0,75.091,75.1001,75.0454,75.0454,56030.0
2016-11-30 11:30:00,82.31,82.34,82.27,82.33,35819.0,75.0454,75.0728,75.0089,75.0636,35819.0
2016-11-30 11:35:00,82.33,82.37,82.32,82.35,29301.0,75.0636,75.1001,75.0545,75.0819,29301.0
2016-11-30 11:40:00,82.35,82.36,82.31,82.31,17329.0,75.0819,75.091,75.0454,75.0454,17329.0
2016-11-30 11:45:00,82.31,82.31,82.25,82.28,28829.0,75.0454,75.0454,74.9907,75.0181,28829.0
2016-11-30 11:50:00,82.29,82.29,82.23,82.25,84687.0,75.0272,75.0272,74.9725,74.9907,84687.0
2016-11-30 11:55:00,82.23,82.23,82.16,82.17,43119.0,74.9725,74.9725,74.9086,74.9178,43119.0
2016-11-30 12:00:00,82.17,82.2,82.13,82.14,25739.0,74.9178,74.9451,74.8813,74.8904,25739.0
2016-11-30 12:05:00,82.13,82.14,82.07,82.11,27069.0,74.8813,74.8904,74.8266,74.8631,27069.0
2016-11-30 12:10:00,82.11,82.14,82.1,82.11,16964.0,74.8631,74.8904,74.8539,74.8631,16964.0
2016-11-30 12:15:00,82.1,82.12,82.07,82.11,29500.0,74.8539,74.8722,74.8266,74.8631,29500.0
2016-11-30 12:20:00,82.12,82.14,82.12,82.13,15022.0,74.8722,74.8904,74.8722,74.8813,15022.0
2016-11-30 12:25:00,82.13,82.15,82.11,82.15,98817.0,74.8813,74.8995,74.8631,74.8995,98817.0
2016-11-30 12:30:00,82.15,82.15,82.1,82.14,45914.0,74.8995,74.8995,74.8539,74.8904,45914.0
2016-11-30 12:35:00,82.14,82.16,82.13,82.14,39452.0,74.8904,74.9086,74.8813,74.8904,39452.0
2016-11-30 12:40:00,82.14,82.17,82.14,82.15,15583.0,74.8904,74.9178,74.8904,74.8995,15583.0
2016-11-30 12:45:00,82.16,82.2,82.15,82.2,122013.0,74.9086,74.9451,74.8995,74.9451,122013.0
2016-11-30 12:50:00,82.19,82.2,82.17,82.19,41529.0,74.936,74.9451,74.9178,74.936,41529.0
2016-11-30 12:55:00,82.19,82.21,82.18,82.21,13036.0,74.936,74.9542,74.9269,74.9542,13036.0
2016-11-30 13:00:00,82.21,82.22,82.2,82.21,16755.0,74.9542,74.9633,74.9451,74.9542,16755.0
2016-11-30 13:05:00,82.21,82.23,82.2,82.2,21482.0,74.9542,74.9725,74.9451,74.9451,21482.0
2016-11-30 13:10:00,82.21,82.23,82.2,82.22,26383.0,74.9542,74.9725,74.9451,74.9633,26383.0
2016-11-30 13:15:00,82.23,82.25,82.2,82.24,42769.0,74.9725,74.9907,74.9451,74.9816,42769.0
2016-11-30 13:20:00,82.24,82.24,82.2,82.24,14752.0,74.9816,74.9816,74.9451,74.9816,14752.0
2016-11-30 13:25:00,82.24,82.27,82.24,82.24,7134.0,74.9816,75.0089,74.9816,74.9816,7134.0
2016-11-30 13:30:00,82.25,82.25,82.21,82.22,12752.0,74.9907,74.9907,74.9542,74.9633,12752.0
2016-11-30 13:35:00,82.21,82.22,82.19,82.19,13837.0,74.9542,74.9633,74.936,74.936,13837.0
2016-11-30 13:40:00,82.2,82.2,82.14,82.16,25954.0,74.9451,74.9451,74.8904,74.9086,25954.0
2016-11-30 13:45:00,82.15,82.2,82.15,82.19,45298.0,74.8995,74.9451,74.8995,74.936,45298.0
2016-11-30 13:50:00,82.18,82.21,82.17,82.18,13624.0,74.9269,74.9542,74.9178,74.9269,13624.0
2016-11-30 13:55:00,82.19,82.2,82.16,82.17,59168.0,74.936,74.9451,74.9086,74.9178,59168.0
2016-11-30 14:00:00,82.17,82.18,82.1,82.11,18486.0,74.9178,74.9269,74.8539,74.8631,18486.0
2016-11-30 14:05:00,82.11,82.11,82.01,82.04,52425.0,74.8631,74.8631,74.7719,74.7992,52425.0
2016-11-30 14:10:00,82.04,82.04,82.0,82.01,20143.0,74.7992,74.7992,74.7628,74.7719,20143.0
2016-11-30 14:15:00,82.01,82.04,81.99,82.03,46099.0,74.7719,74.7992,74.7536,74.7901,46099.0
2016-11-30 14:20:00,82.02,82.05,82.0,82.03,71985.0,74.781,74.8084,74.7628,74.7901,71985.0
2016-11-30 14:25:00,82.02,82.03,81.98,82.02,39249.0,74.781,74.7901,74.7445,74.781,39249.0
2016-11-30 14:30:00,82.02,82.02,81.92,81.92,53299.0,74.781,74.781,74.6898,74.6898,53299.0
2016-11-30 14:35:00,81.92,81.98,81.92,81.93,41504.0,74.6898,74.7445,74.6898,74.6989,41504.0
2016-11-30 14:40:00,81.94,81.97,81.93,81.93,20113.0,74.7081,74.7354,74.6989,74.6989,20113.0
2016-11-30 14:45:00,81.93,81.93,81.91,81.93,37996.0,74.6989,74.6989,74.6807,74.6989,37996.0
2016-11-30 14:50:00,81.93,82.0,81.92,81.99,53066.0,74.6989,74.7628,74.6898,74.7536,53066.0
2016-11-30 14:55:00,81.99,81.99,81.93,81.93,20410.0,74.7536,74.7536,74.6989,74.6989,20410.0
2016-11-30 15:00:00,81.93,81.95,81.91,81.92,38081.0,74.6989,74.7172,74.6807,74.6898,38081.0
2016-11-30 15:05:00,81.93,81.93,81.86,81.88,27181.0,74.6989,74.6989,74.6351,74.6534,27181.0
2016-11-30 15:10:00,81.88,81.95,81.86,81.94,99714.0,74.6534,74.7172,74.6351,74.7081,99714.0
2016-11-30 15:15:00,81.94,82.01,81.94,81.97,37142.0,74.7081,74.7719,74.7081,74.7354,37142.0
2016-11-30 15:20:00,81.98,82.04,81.97,82.01,54829.0,74.7445,74.7992,74.7354,74.7719,54829.0
2016-11-30 15:25:00,82.02,82.07,82.01,82.06,97435.0,74.781,74.8266,74.7719,74.8175,97435.0
2016-11-30 15:30:00,82.07,82.07,82.04,82.05,75846.0,74.8266,74.8266,74.7992,74.8084,75846.0
2016-11-30 15:35:00,82.05,82.08,82.04,82.05,56759.0,74.8084,74.8357,74.7992,74.8084,56759.0
2016-11-30 15:40:00,82.05,82.06,82.01,82.01,84946.0,74.8084,74.8175,74.7719,74.7719,84946.0
2016-11-30 15:45:00,82.01,82.05,81.99,82.04,126682.0,74.7719,74.8084,74.7536,74.7992,126682.0
2016-11-30 15:50:00,82.05,82.05,81.94,81.97,194260.0,74.8084,74.8084,74.7081,74.7354,194260.0
2016-11-30 15:55:00,81.97,81.98,81.83,81.83,541290.0,74.7354,74.7445,74.6078,74.6078,541290.0
2016-12-01 09:30:00,81.78,81.86,81.68,81.72,226437.0,74.5622,74.6351,74.471,74.5075,226437.0
2016-12-01 09:35:00,81.72,81.83,81.72,81.78,92372.0,74.5075,74.6078,74.5075,74.5622,92372.0
2016-12-01 09:40:00,81.79,81.94,81.78,81.91,156183.0,74.5713,74.7081,74.5622,74.6807,156183.0
2016-12-01 09:45:00,81.91,82.05,81.88,82.04,99837.0,74.6807,74.8084,74.6534,74.7992,99837.0
2016-12-01 09:50:00,82.06,82.12,81.96,81.98,418412.0,74.8175,74.8722,74.7263,74.7445,418412.0
2016-12-01 09:55:00,81.98,82.11,81.89,82.1,223614.0,74.7445,74.8631,74.6625,74.8539,223614.0
2016-12-01 10:00:00,82.1,82.2,82.02,82.2,173085.0,74.8539,74.9451,74.781,74.9451,173085.0
2016-12-01 10:05:00,82.2,82.31,82.19,82.24,140763.0,74.9451,75.0454,74.936,74.9816,140763.0
2016-12-01 10:10:00,82.23,82.24,82.09,82.14,81503.0,74.9725,74.9816,74.8448,74.8904,81503.0
2016-12-01 10:15:00,82.14,82.14,82.07,82.11,130179.0,74.8904,74.8904,74.8266,74.8631,130179.0
2016-12-01 10:20:00,82.12,82.13,82.02,82.09,31377.0,74.8722,74.8813,74.781,74.8448,31377.0
2016-12-01 10:25:00,82.08,82.17,82.06,82.09,50651.0,74.8357,74.9178,74.8175,74.8448,50651.0
2016-12-01 10:30:00,82.09,82.09,81.99,82.01,117292.0,74.8448,74.8448,74.7536,74.7719,117292.0
2016-12-01 10:35:00,82.0,82.14,81.99,82.06,47508.0,74.7628,74.8904,74.7536,74.8175,47508.0
2016-12-01 10:40:00,82.06,82.06,81.94,81.95,50346.0,74.8175,74.8175,74.7081,74.7172,50346.0
2016-12-01 10:45:00,81.94,82.0,81.92,81.95,59613.0,74.7081,74.7628,74.6898,74.7172,59613.0
2016-12-01 10:50:00,81.94,81.98,81.89,81.95,106813.0,74.7081,74.7445,74.6625,74.7172,106813.0
2016-12-01 10:55:00,81.94,81.99,81.89,81.99,181988.0,74.7081,74.7536,74.6625,74.7536,181988.0
2016-12-01 11:00:00,81.98,82.01,81.93,81.96,108236.0,74.7445,74.7719,74.6989,74.7263,108236.0
2016-12-01 11:05:00,81.95,81.97,81.91,81.94,72266.0,74.7172,74.7354,74.6807,74.7081,72266.0
2016-12-01 11:10:00,81.94,81.95,81.84,81.9,83094.0,74.7081,74.7172,74.6169,74.6716,83094.0
2016-12-01 11:15:00,81.9,81.91,81.84,81.88,71445.0,74.6716,74.6807,74.6169,74.6534,71445.0
2016-12-01 11:20:00,81.88,82.0,81.86,81.99,67331.0,74.6534,74.7628,74.6351,74.7536,67331.0
2016-12-01 11:25:00,82.0,82.05,81.96,81.97,92393.0,74.7628,74.8084,74.7263,74.7354,92393.0
2016-12-01 11:30:00,81.97,82.0,81.94,81.99,55001.0,74.7354,74.7628,74.7081,74.7536,55001.0
2016-12-01 11:35:00,81.99,81.99,81.93,81.95,61333.0,74.7536,74.7536,74.6989,74.7172,61333.0
2016-12-01 11:40:00,81.95,81.98,81.92,81.95,26215.0,74.7172,74.7445,74.6898,74.7172,26215.0
2016-12-01 11:45:00,81.96,82.06,81.96,81.98,49338.0,74.7263,74.8175,74.7263,74.7445,49338.0
2016-12-01 11:50:00,81.98,82.02,81.97,81.98,36841.0,74.7445,74.781,74.7354,74.7445,36841.0
2016-12-01 11:55:00,81.98,82.02,81.96,82.0,53136.0,74.7445,74.781,74.7263,74.7628,53136.0
2016-12-01 12:00:00,82.01,82.01,81.91,81.91,48813.0,74.7719,74.7719,74.6807,74.6807,48813.0
2016-12-01 12:05:00,81.9,81.96,81.89,81.92,87789.0,74.6716,74.7263,74.6625,74.6898,87789.0
2016-12-01 12:10:00,81.92,81.93,81.88,81.91,25446.0,74.6898,74.6989,74.6534,74.6807,25446.0
2016-12-01 12:15:00,81.92,81.93,81.89,81.91,40934.0,74.6898,74.6989,74.6625,74.6807,40934.0
2016-12-01 12:20:00,81.9,81.94,81.87,81.88,33391.0,74.6716,74.7081,74.6442,74.6534,33391.0
2016-12-01 12:25:00,81.88,81.9,81.85,81.87,47609.0,74.6534,74.6716,74.626,74.6442,47609.0
2016-12-01 12:30:00,81.88,81.98,81.87,81.97,24746.0,74.6534,74.7445,74.6442,74.7354,24746.0
2016-12-01 12:35:00,81.97,81.97,81.92,81.92,22666.0,74.7354,74.7354,74.6898,74.6898,22666.0
2016-12-01 12:40:00,81.92,81.92,81.84,81.85,63421.0,74.6898,74.6898,74.6169,74.626,63421.0
2016-12-01 12:45:00,81.85,81.88,81.8,81.81,34620.0,74.626,74.6534,74.5804,74.5895,34620.0
2016-12-01 12:50:00,81.8,81.83,81.77,81.78,43476.0,74.5804,74.6078,74.5531,74.5622,43476.0
2016-12-01 12:55:00,81.78,81.8,81.7,81.77,31308.0,74.5622,74.5804,74.4892,74.5531,31308.0
2016-12-01 13:00:00,81.76,81.76,81.69,81.71,26716.0,74.5439,74.5439,74.4801,74.4984,26716.0
2016-12-01 13:05:00,81.7,81.71,81.63,81.63,21084.0,74.4892,74.4984,74.4254,74.4254,21084.0
2016-12-01 13:10:00,81.64,81.68,81.64,81.68,18634.0,74.4345,74.471,74.4345,74.471,18634.0
2016-12-01 13:15:00,81.68,81.72,81.66,81.68,76637.0,74.471,74.5075,74.4528,74.471,76637.0
2016-12-01 13:20:00,81.67,81.69,81.65,81.68,33850.0,74.4619,74.4801,74.4437,74.471,33850.0
2016-12-01 13:25:00,81.69,81.77,81.67,81.74,65024.0,74.4801,74.5531,74.4619,74.5257,65024.0
2016-12-01 13:30:00,81.74,81.85,81.74,81.82,76870.0,74.5257,74.626,74.5257,74.5987,76870.0
2016-12-01 13:35:00,81.83,81.83,81.78,81.8,52326.0,74.6078,74.6078,74.5622,74.5804,52326.0
2016-12-01 13:40:00,81.8,81.83,81.77,81.77,40802.0,74.5804,74.6078,74.5531,74.5531,40802.0
2016-12-01 13:45:00,81.76,81.77,81.72,81.75,59487.0,74.5439,74.5531,74.5075,74.5348,59487.0
2016-12-01 13:50:00,81.76,81.8,81.75,81.8,15827.0,74.5439,74.5804,74.5348,74.5804,15827.0
2016-12-01 13:55:00,81.81,81.82,81.71,81.71,73239.0,74.5895,74.5987,74.4984,74.4984,73239.0
2016-12-01 14:00:00,81.72,81.8,81.72,81.8,58949.0,74.5075,74.5804,74.5075,74.5804,58949.0
2016-12-01 14:05:00,81.79,81.79,81.74,81.75,49473.0,74.5713,74.5713,74.5257,74.5348,49473.0
2016-12-01 14:10:00,81.76,81.83,81.76,81.82,46566.0,74.5439,74.6078,74.5439,74.5987,46566.0
2016-12-01 14:15:00,81.81,81.91,81.79,81.87,43893.0,74.5895,74.6807,74.5713,74.6442,43893.0
2016-12-01 14:20:00,81.87,81.89,81.82,81.84,48608.0,74.6442,74.6625,74.5987,74.6169,48608.0
2016-12-01 14:25:00,81.85,81.88,81.77,81.78,49717.0,74.626,74.6534,74.5531,74.5622,49717.0
2016-12-01 14:30:00,81.78,81.84,81.76,81.84,41153.0,74.5622,74.6169,74.5439,74.6169,41153.0
2016-12-01 14:35:00,81.84,81.85,81.78,81.83,489130.0,74.6169,74.626,74.5622,74.6078,489130.0
2016-12-01 14:40:00,81.83,81.88,81.83,81.87,37841.0,74.6078,74.6534,74.6078,74.6442,37841.0
2016-12-01 14:45:00,81.87,81.88,81.81,81.83,49574.0,74.6442,74.6534,74.5895,74.6078,49574.0
2016-12-01 14:50:00,81.82,81.86,81.82,81.84,31406.0,74.5987,74.6351,74.5987,74.6169,31406.0
2016-12-01 14:55:00,81.83,81.88,81.83,81.85,34681.0,74.6078,74.6534,74.6078,74.626,34681.0
2016-12-01 15:00:00,81.84,81.91,81.84,81.86,62946.0,74.6169,74.6807,74.6169,74.6351,62946.0
2016-12-01 15:05:00,81.85,81.85,81.78,81.79,46566.0,74.626,74.626,74.5622,74.5713,46566.0
2016-12-01 15:10:00,81.8,81.83,81.79,81.83,76159.0,74.5804,74.6078,74.5713,74.6078,76159.0
2016-12-01 15:15:00,81.83,81.84,81.78,81.79,35997.0,74.6078,74.6169,74.5622,74.5713,35997.0
2016-12-01 15:20:00,81.79,81.81,81.74,81.75,78189.0,74.5713,74.5895,74.5257,74.5348,78189.0
2016-12-01 15:25:00,81.74,81.81,81.74,81.79,92311.0,74.5257,74.5895,74.5257,74.5713,92311.0
2016-12-01 15:30:00,81.8,81.82,81.77,81.79,105861.0,74.5804,74.5987,74.5531,74.5713,105861.0
2016-12-01 15:35:00,81.79,81.81,81.77,81.77,122099.0,74.5713,74.5895,74.5531,74.5531,122099.0
2016-12-01 15:40:00,81.76,81.83,81.74,81.81,94248.0,74.5439,74.6078,74.5257,74.5895,94248.0
2016-12-01 15:45:00,81.81,81.81,81.76,81.77,144655.0,74.5895,74.5895,74.5439,74.5531,144655.0
2016-12-01 15:50:00,81.77,81.85,81.76,81.84,159557.0,74.5531,74.626,74.5439,74.6169,159557.0
2016-12-01 15:55:00,81.84,81.91,81.84,81.89,456685.0,74.6169,74.6807,74.6169,74.6625,456685.0
2016-12-02 09:30:00,81.9,82.02,81.66,81.84,197433.0,74.6716,74.781,74.4528,74.6169,197433.0
2016-12-02 09:35:00,81.84,82.11,81.82,82.11,132369.0,74.6169,74.8631,74.5987,74.8631,132369.0
2016-12-02 09:40:00,82.11,82.12,81.92,81.98,323530.0,74.8631,74.8722,74.6898,74.7445,323530.0
2016-12-02 09:45:00,81.99,82.0,81.89,81.94,181815.0,74.7536,74.7628,74.6625,74.7081,181815.0
2016-12-02 09:50:00,81.94,81.95,81.87,81.9,86916.0,74.7081,74.7172,74.6442,74.6716,86916.0
2016-12-02 09:55:00,81.9,81.93,81.88,81.93,46868.0,74.6716,74.6989,74.6534,74.6989,46868.0
2016-12-02 10:00:00,81.93,82.0,81.91,81.92,74940.0,74.6989,74.7628,74.6807,74.6898,74940.0
2016-12-02 10:05:00,81.92,82.01,81.92,81.98,53945.0,74.6898,74.7719,74.6898,74.7445,53945.0
2016-12-02 10:10:00,81.98,81.98,81.76,81.76,102949.0,74.7445,74.7445,74.5439,74.5439,102949.0
2016-12-02 10:15:00,81.77,81.81,81.7,81.73,59543.0,74.5531,74.5895,74.4892,74.5166,59543.0
2016-12-02 10:20:00,81.73,81.77,81.63,81.66,113724.0,74.5166,74.5531,74.4254,74.4528,113724.0
2016-12-02 10:25:00,81.66,81.73,81.65,81.7,35162.0,74.4528,74.5166,74.4437,74.4892,35162.0
2016-12-02 10:30:00,81.7,81.79,81.7,81.74,36405.0,74.4892,74.5713,74.4892,74.5257,36405.0
2016-12-02 10:35:00,81.73,81.85,81.72,81.83,31316.0,74.5166,74.626,74.5075,74.6078,31316.0
2016-12-02 10:40:00,81.82,81.84,81.79,81.84,34964.0,74.5987,74.6169,74.5713,74.6169,34964.0
2016-12-02 10:45:00,81.83,81.87,81.78,81.81,51121.0,74.6078,74.6442,74.5622,74.5895,51121.0
2016-12-02 10:50:00,81.82,81.85,81.78,81.78,28819.0,74.5987,74.626,74.5622,74.5622,28819.0
2016-12-02 10:55:00,81.79,81.86,81.78,81.83,46964.0,74.5713,74.6351,74.5622,74.6078,46964.0
2016-12-02 11:00:00,81.83,81.85,81.8,81.83,47389.0,74.6078,74.626,74.5804,74.6078,47389.0
2016-12-02 11:05:00,81.83,81.87,81.82,81.83,30337.0,74.6078,74.6442,74.5987,74.6078,30337.0
2016-12-02 11:10:00,81.83,81.83,81.78,81.8,22033.0,74.6078,74.6078,74.5622,74.5804,22033.0
2016-12-02 11:15:00,81.79,81.8,81.75,81.79,46419.0,74.5713,74.5804,74.5348,74.5713,46419.0
2016-12-02 11:20:00,81.79,81.82,81.76,81.78,117941.0,74.5713,74.5987,74.5439,74.5622,117941.0
2016-12-02 11:25:00,81.78,81.82,81.77,81.79,54560.0,74.5622,74.5987,74.5531,74.5713,54560.0
2016-12-02 11:30:00,81.78,81.81,81.76,81.76,34911.0,74.5622,74.5895,74.5439,74.5439,34911.0
2016-12-02 11:35:00,81.76,81.77,81.72,81.72,25146.0,74.5439,74.5531,74.5075,74.5075,25146.0
2016-12-02 11:40:00,81.73,81.75,81.7,81.71,34085.0,74.5166,74.5348,74.4892,74.4984,34085.0
2016-12-02 11:45:00,81.71,81.71,81.67,81.69,31091.0,74.4984,74.4984,74.4619,74.4801,31091.0
2016-12-02 11:50:00,81.69,81.7,81.64,81.68,16363.0,74.4801,74.4892,74.4345,74.471,16363.0
2016-12-02 11:55:00,81.68,81.69,81.65,81.65,22420.0,74.471,74.4801,74.4437,74.4437,22420.0
2016-12-02 12:00:00,81.64,81.65,81.59,81.59,37631.0,74.4345,74.4437,74.389,74.389,37631.0
2016-12-02 12:05:00,81.59,81.63,81.57,81.59,17572.0,74.389,74.4254,74.3707,74.389,17572.0
2016-12-02 12:10:00,81.58,81.61,81.56,81.6,31028.0,74.3798,74.4072,74.3616,74.3981,31028.0
2016-12-02 12:15:00,81.6,81.61,81.59,81.61,19847.0,74.3981,74.4072,74.389,74.4072,19847.0
2016-12-02 12:20:00,81.61,81.63,81.56,81.57,27227.0,74.4072,74.4254,74.3616,74.3707,27227.0
2016-12-02 12:25:00,81.57,81.57,81.55,81.56,21310.0,74.3707,74.3707,74.3525,74.3616,21310.0
2016-12-02 12:30:00,81.56,81.57,81.47,81.54,35009.0,74.3616,74.3707,74.2795,74.3434,35009.0
2016-12-02 12:35:00,81.54,81.54,81.47,81.49,31459.0,74.3434,74.3434,74.2795,74.2978,31459.0
2016-12-02 12:40:00,81.5,81.55,81.49,81.55,23939.0,74.3069,74.3525,74.2978,74.3525,23939.0
2016-12-02 12:45:00,81.55,81.57,81.53,81.57,23350.0,74.3525,74.3707,74.3342,74.3707,23350.0
2016-12-02 12:50:00,81.57,81.62,81.57,81.62,31783.0,74.3707,74.4163,74.3707,74.4163,31783.0
2016-12-02 12:55:00,81.63,81.69,81.62,81.66,48801.0,74.4254,74.4801,74.4163,74.4528,48801.0
2016-12-02 13:00:00,81.65,81.66,81.62,81.63,15360.0,74.4437,74.4528,74.4163,74.4254,15360.0
2016-12-02 13:05:00,81.62,81.62,81.54,81.57,119865.0,74.4163,74.4163,74.3434,74.3707,119865.0
2016-12-02 13:10:00,81.57,81.58,81.46,81.46,54434.0,74.3707,74.3798,74.2704,74.2704,54434.0
2016-12-02 13:15:00,81.46,81.5,81.45,81.49,34842.0,74.2704,74.3069,74.2613,74.2978,34842.0
2016-12-02 13:20:00,81.48,81.5,81.46,81.47,23227.0,74.2887,74.3069,74.2704,74.2795,23227.0
2016-12-02 13:25:00,81.48,81.53,81.47,81.48,178607.0,74.2887,74.3342,74.2795,74.2887,178607.0
2016-12-02 13:30:00,81.49,81.51,81.47,81.48,31246.0,74.2978,74.316,74.2795,74.2887,31246.0
2016-12-02 13:35:00,81.48,81.52,81.47,81.5,151456.0,74.2887,74.3251,74.2795,74.3069,151456.0
2016-12-02 13:40:00,81.49,81.53,81.48,81.49,37239.0,74.2978,74.3342,74.2887,74.2978,37239.0
2016-12-02 13:45:00,81.49,81.51,81.47,81.48,19510.0,74.2978,74.316,74.2795,74.2887,19510.0
2016-12-02 13:50:00,81.49,81.51,81.46,81.48,32124.0,74.2978,74.316,74.2704,74.2887,32124.0
2016-12-02 13:55:00,81.48,81.5,81.44,81.46,22234.0,74.2887,74.3069,74.2522,74.2704,22234.0
2016-12-02 14:00:00,81.46,81.47,81.42,81.44,37941.0,74.2704,74.2795,74.234,74.2522,37941.0
2016-12-02 14:05:00,81.44,81.44,81.38,81.38,26124.0,74.2522,74.2522,74.1975,74.1975,26124.0
2016-12-02 14:10:00,81.38,81.41,81.37,81.4,28028.0,74.1975,74.2248,74.1884,74.2157,28028.0
2016-12-02 14:15:00,81.41,81.43,81.39,81.4,24857.0,74.2248,74.2431,74.2066,74.2157,24857.0
2016-12-02 14:20:00,81.41,81.45,81.41,81.44,27494.0,74.2248,74.2613,74.2248,74.2522,27494.0
2016-12-02 14:25:00,81.43,81.45,81.41,81.45,18837.0,74.2431,74.2613,74.2248,74.2613,18837.0
2016-12-02 14:30:00,81.45,81.45,81.41,81.43,28627.0,74.2613,74.2613,74.2248,74.2431,28627.0
2016-12-02 14:35:00,81.44,81.45,81.42,81.43,31466.0,74.2522,74.2613,74.234,74.2431,31466.0
2016-12-02 14:40:00,81.43,81.45,81.4,81.45,33333.0,74.2431,74.2613,74.2157,74.2613,33333.0
2016-12-02 14:45:00,81.45,81.45,81.41,81.43,37430.0,74.2613,74.2613,74.2248,74.2431,37430.0
2016-12-02 14:50:00,81.43,81.44,81.41,81.43,30750.0,74.2431,74.2522,74.2248,74.2431,30750.0
2016-12-02 14:55:00,81.44,81.44,81.39,81.4,24771.0,74.2522,74.2522,74.2066,74.2157,24771.0
2016-12-02 15:00:00,81.4,81.42,81.38,81.39,35816.0,74.2157,74.234,74.1975,74.2066,35816.0
2016-12-02 15:05:00,81.4,81.4,81.37,81.38,34648.0,74.2157,74.2157,74.1884,74.1975,34648.0
2016-12-02 15:10:00,81.37,81.39,81.35,81.35,30292.0,74.1884,74.2066,74.1701,74.1701,30292.0
2016-12-02 15:15:00,81.35,81.37,81.34,81.35,38710.0,74.1701,74.1884,74.161,74.1701,38710.0
2016-12-02 15:20:00,81.35,81.39,81.35,81.37,79110.0,74.1701,74.2066,74.1701,74.1884,79110.0
2016-12-02 15:25:00,81.38,81.43,81.37,81.42,49321.0,74.1975,74.2431,74.1884,74.234,49321.0
2016-12-02 15:30:00,81.42,81.52,81.41,81.48,90371.0,74.234,74.3251,74.2248,74.2887,90371.0
2016-12-02 15:35:00,81.48,81.49,81.43,81.45,125866.0,74.2887,74.2978,74.2431,74.2613,125866.0
2016-12-02 15:40:00,81.44,81.46,81.42,81.43,107314.0,74.2522,74.2704,74.234,74.2431,107314.0
2016-12-02 15:45:00,81.44,81.46,81.37,81.39,184366.0,74.2522,74.2704,74.1884,74.2066,184366.0
2016-12-02 15:50:00,81.4,81.43,81.38,81.41,178010.0,74.2157,74.2431,74.1975,74.2248,178010.0
2016-12-02 15:55:00,81.41,81.45,81.39,81.43,742005.0,74.2248,74.2613,74.2066,74.2431,742005.0
2016-12-05 09:30:00,81.78,81.81,81.43,81.73,112409.0,74.5622,74.5895,74.2431,74.5166,112409.0
2016-12-05 09:35:00,81.72,81.91,81.72,81.83,82234.0,74.5075,74.6807,74.5075,74.6078,82234.0
2016-12-05 09:40:00,81.84,81.94,81.83,81.9,132026.0,74.6169,74.7081,74.6078,74.6716,132026.0
2016-12-05 09:45:00,81.9,81.99,81.89,81.93,76976.0,74.6716,74.7536,74.6625,74.6989,76976.0
2016-12-05 09:50:00,81.94,82.13,81.94,82.12,117466.0,74.7081,74.8813,74.7081,74.8722,117466.0
2016-12-05 09:55:00,82.13,82.21,82.11,82.15,73142.0,74.8813,74.9542,74.8631,74.8995,73142.0
2016-12-05 10:00:00,82.16,82.31,82.16,82.24,156886.0,74.9086,75.0454,74.9086,74.9816,156886.0
2016-12-05 10:05:00,82.22,82.29,82.19,82.27,54627.0,74.9633,75.0272,74.936,75.0089,54627.0
2016-12-05 10:10:00,82.26,82.33,82.24,82.25,34961.0,74.9998,75.0636,74.9816,74.9907,34961.0
2016-12-05 10:15:00,82.25,82.28,82.21,82.25,35152.0,74.9907,75.0181,74.9542,74.9907,35152.0
2016-12-05 10:20:00,82.25,82.3,82.21,82.21,45509.0,74.9907,75.0363,74.9542,74.9542,45509.0
2016-12-05 10:25:00,82.22,82.3,82.21,82.27,35982.0,74.9633,75.0363,74.9542,75.0089,35982.0
2016-12-05 10:30:00,82.27,82.32,82.23,82.3,61579.0,75.0089,75.0545,74.9725,75.0363,61579.0
2016-12-05 10:35:00,82.31,82.32,82.26,82.29,47088.0,75.0454,75.0545,74.9998,75.0272,47088.0
2016-12-05 10:40:00,82.29,82.31,82.27,82.31,62556.0,75.0272,75.0454,75.0089,75.0454,62556.0
2016-12-05 10:45:00,82.31,82.38,82.31,82.37,64991.0,75.0454,75.1092,75.0454,75.1001,64991.0
2016-12-05 10:50:00,82.37,82.38,82.33,82.35,41134.0,75.1001,75.1092,75.0636,75.0819,41134.0
2016-12-05 10:55:00,82.35,82.35,82.29,82.34,43321.0,75.0819,75.0819,75.0272,75.0728,43321.0
2016-12-05 11:00:00,82.34,82.38,82.31,82.36,109348.0,75.0728,75.1092,75.0454,75.091,109348.0
2016-12-05 11:05:00,82.37,82.41,82.36,82.39,123975.0,75.1001,75.1366,75.091,75.1183,123975.0
2016-12-05 11:10:00,82.38,82.42,82.35,82.42,85494.0,75.1092,75.1457,75.0819,75.1457,85494.0
2016-12-05 11:15:00,82.42,82.45,82.4,82.44,69685.0,75.1457,75.1731,75.1275,75.1639,69685.0
2016-12-05 11:20:00,82.43,82.46,82.42,82.46,79240.0,75.1548,75.1822,75.1457,75.1822,79240.0
2016-12-05 11:25:00,82.46,82.47,82.38,82.42,140991.0,75.1822,75.1913,75.1092,75.1457,140991.0
2016-12-05 11:30:00,82.42,82.43,82.39,82.41,138817.0,75.1457,75.1548,75.1183,75.1366,138817.0
2016-12-05 11:35:00,82.4,82.45,82.39,82.42,49934.0,75.1275,75.1731,75.1183,75.1457,49934.0
2016-12-05 11:40:00,82.42,82.46,82.42,82.45,54535.0,75.1457,75.1822,75.1457,75.1731,54535.0
2016-12-05 11:45:00,82.45,82.45,82.41,82.42,42695.0,75.1731,75.1731,75.1366,75.1457,42695.0
2016-12-05 11:50:00,82.43,82.45,82.42,82.42,50776.0,75.1548,75.1731,75.1457,75.1457,50776.0
2016-12-05 11:55:00,82.42,82.44,82.38,82.4,327012.0,75.1457,75.1639,75.1092,75.1275,327012.0
2016-12-05 12:00:00,82.41,82.42,82.37,82.4,45635.0,75.1366,75.1457,75.1001,75.1275,45635.0
2016-12-05 12:05:00,82.4,82.41,82.34,82.37,82785.0,75.1275,75.1366,75.0728,75.1001,82785.0
2016-12-05 12:10:00,82.37,82.42,82.36,82.36,49501.0,75.1001,75.1457,75.091,75.091,49501.0
2016-12-05 12:15:00,82.36,82.4,82.36,82.38,34306.0,75.091,75.1275,75.091,75.1092,34306.0
2016-12-05 12:20:00,82.38,82.38,82.28,82.29,190653.0,75.1092,75.1092,75.0181,75.0272,190653.0
2016-12-05 12:25:00,82.3,82.32,82.27,82.27,92837.0,75.0363,75.0545,75.0089,75.0089,92837.0
2016-12-05 12:30:00,82.27,82.31,82.25,82.31,40392.0,75.0089,75.0454,74.9907,75.0454,40392.0
2016-12-05 12:35:00,82.31,82.33,82.27,82.29,80628.0,75.0454,75.0636,75.0089,75.0272,80628.0
2016-12-05 12:40:00,82.28,82.32,82.27,82.3,134196.0,75.0181,75.0545,75.0089,75.0363,134196.0
2016-12-05 12:45:00,82.31,82.32,82.25,82.28,45847.0,75.0454,75.0545,74.9907,75.0181,45847.0
2016-12-05 12:50:00,82.29,82.35,82.28,82.31,145283.0,75.0272,75.0819,75.0181,75.0454,145283.0
2016-12-05 12:55:00,82.31,82.4,82.31,82.38,21419.0,75.0454,75.1275,75.0454,75.1092,21419.0
2016-12-05 13:00:00,82.38,82.43,82.38,82.4,17519.0,75.1092,75.1548,75.1092,75.1275,17519.0
2016-12-05 13:05:00,82.4,82.41,82.37,82.38,19850.0,75.1275,75.1366,75.1001,75.1092,19850.0
2016-12-05 13:10:00,82.39,82.39,82.34,82.36,25905.0,75.1183,75.1183,75.0728,75.091,25905.0
2016-12-05 13:15:00,82.36,82.38,82.36,82.37,25461.0,75.091,75.1092,75.091,75.1001,25461.0
2016-12-05 13:20:00,82.37,82.38,82.33,82.34,13291.0,75.1001,75.1092,75.0636,75.0728,13291.0
2016-12-05 13:25:00,82.35,82.37,82.33,82.37,50502.0,75.0819,75.1001,75.0636,75.1001,50502.0
2016-12-05 13:30:00,82.38,82.4,82.35,82.36,20461.0,75.1092,75.1275,75.0819,75.091,20461.0
2016-12-05 13:35:00,82.36,82.37,82.32,82.34,17883.0,75.091,75.1001,75.0545,75.0728,17883.0
2016-12-05 13:40:00,82.35,82.36,82.33,82.35,20685.0,75.0819,75.091,75.0636,75.0819,20685.0
2016-12-05 13:45:00,82.35,82.36,82.33,82.34,12858.0,75.0819,75.091,75.0636,75.0728,12858.0
2016-12-05 13:50:00,82.34,82.35,82.29,82.35,52219.0,75.0728,75.0819,75.0272,75.0819,52219.0
2016-12-05 13:55:00,82.34,82.37,82.33,82.36,23770.0,75.0728,75.1001,75.0636,75.091,23770.0
2016-12-05 14:00:00,82.35,82.35,82.31,82.32,24933.0,75.0819,75.0819,75.0454,75.0545,24933.0
2016-12-05 14:05:00,82.32,82.33,82.3,82.32,24672.0,75.0545,75.0636,75.0363,75.0545,24672.0
2016-12-05 14:10:00,82.31,82.31,82.27,82.29,68961.0,75.0454,75.0454,75.0089,75.0272,68961.0
2016-12-05 14:15:00,82.28,82.29,82.24,82.26,48619.0,75.0181,75.0272,74.9816,74.9998,48619.0
2016-12-05 14:20:00,82.29,82.29,82.25,82.26,19846.0,75.0272,75.0272,74.9907,74.9998,19846.0
2016-12-05 14:25:00,82.25,82.3,82.25,82.29,173116.0,74.9907,75.0363,74.9907,75.0272,173116.0
2016-12-05 14:30:00,82.29,82.33,82.27,82.27,50254.0,75.0272,75.0636,75.0089,75.0089,50254.0
2016-12-05 14:35:00,82.27,82.31,82.23,82.28,109430.0,75.0089,75.0454,74.9725,75.0181,109430.0
2016-12-05 14:40:00,82.29,82.31,82.28,82.3,30743.0,75.0272,75.0454,75.0181,75.0363,30743.0
2016-12-05 14:45:00,82.3,82.32,82.28,82.31,66825.0,75.0363,75.0545,75.0181,75.0454,66825.0
2016-12-05 14:50:00,82.3,82.36,82.3,82.34,79235.0,75.0363,75.091,75.0363,75.0728,79235.0
2016-12-05 14:55:00,82.34,82.35,82.3,82.31,63572.0,75.0728,75.0819,75.0363,75.0454,63572.0
2016-12-05 15:00:00,82.31,82.32,82.3,82.31,35165.0,75.0454,75.0545,75.0363,75.0454,35165.0
2016-12-05 15:05:00,82.31,82.31,82.29,82.3,88938.0,75.0454,75.0454,75.0272,75.0363,88938.0
2016-12-05 15:10:00,82.31,82.31,82.28,82.3,86855.0,75.0454,75.0454,75.0181,75.0363,86855.0
2016-12-05 15:15:00,82.3,82.32,82.29,82.3,65181.0,75.0363,75.0545,75.0272,75.0363,65181.0
2016-12-05 15:20:00,82.31,82.33,82.3,82.32,42692.0,75.0454,75.0636,75.0363,75.0545,42692.0
2016-12-05 15:25:00,82.32,82.32,82.27,82.29,79935.0,75.0545,75.0545,75.0089,75.0272,79935.0
2016-12-05 15:30:00,82.29,82.3,82.26,82.29,102184.0,75.0272,75.0363,74.9998,75.0272,102184.0
2016-12-05 15:35:00,82.29,82.32,82.28,82.3,137946.0,75.0272,75.0545,75.0181,75.0363,137946.0
2016-12-05 15:40:00,82.3,82.34,82.3,82.34,112681.0,75.0363,75.0728,75.0363,75.0728,112681.0
2016-12-05 15:45:00,82.33,82.34,82.3,82.3,229914.0,75.0636,75.0728,75.0363,75.0363,229914.0
2016-12-05 15:50:00,82.3,82.31,82.28,82.31,238860.0,75.0363,75.0454,75.0181,75.0454,238860.0
2016-12-05 15:55:00,82.3,82.31,82.24,82.26,795130.0,75.0363,75.0454,74.9816,74.9998,795130.0
2016-12-06 09:30:00,82.39,82.45,82.24,82.25,97494.0,75.1183,75.1731,74.9816,74.9907,97494.0
2016-12-06 09:35:00,82.26,82.27,82.14,82.23,111833.0,74.9998,75.0089,74.8904,74.9725,111833.0
2016-12-06 09:40:00,82.22,82.25,82.15,82.17,145055.0,74.9633,74.9907,74.8995,74.9178,145055.0
2016-12-06 09:45:00,82.17,82.24,82.17,82.2,43624.0,74.9178,74.9816,74.9178,74.9451,43624.0
2016-12-06 09:50:00,82.21,82.37,82.21,82.35,86728.0,74.9542,75.1001,74.9542,75.0819,86728.0
2016-12-06 09:55:00,82.34,82.34,82.27,82.3,140878.0,75.0728,75.0728,75.0089,75.0363,140878.0
2016-12-06 10:00:00,82.29,82.38,82.29,82.33,171913.0,75.0272,75.1092,75.0272,75.0636,171913.0
2016-12-06 10:05:00,82.33,82.37,82.29,82.32,119232.0,75.0636,75.1001,75.0272,75.0545,119232.0
2016-12-06 10:10:00,82.32,82.32,82.25,82.31,102176.0,75.0545,75.0545,74.9907,75.0454,102176.0
2016-12-06 10:15:00,82.32,82.36,82.3,82.33,128616.0,75.0545,75.091,75.0363,75.0636,128616.0
2016-12-06 10:20:00,82.32,82.35,82.29,82.34,300487.0,75.0545,75.0819,75.0272,75.0728,300487.0
2016-12-06 10:25:00,82.34,82.34,82.27,82.29,89061.0,75.0728,75.0728,75.0089,75.0272,89061.0
2016-12-06 10:30:00,82.29,82.42,82.29,82.4,77233.0,75.0272,75.1457,75.0272,75.1275,77233.0
2016-12-06 10:35:00,82.41,82.41,82.36,82.39,48199.0,75.1366,75.1366,75.091,75.1183,48199.0
2016-12-06 10:40:00,82.4,82.48,82.39,82.41,43200.0,75.1275,75.2004,75.1183,75.1366,43200.0
2016-12-06 10:45:00,82.41,82.45,82.41,82.42,39135.0,75.1366,75.1731,75.1366,75.1457,39135.0
2016-12-06 10:50:00,82.42,82.44,82.39,82.42,37388.0,75.1457,75.1639,75.1183,75.1457,37388.0
2016-12-06 10:55:00,82.43,82.46,82.4,82.43,220702.0,75.1548,75.1822,75.1275,75.1548,220702.0
2016-12-06 11:00:00,82.43,82.45,82.4,82.42,51203.0,75.1548,75.1731,75.1275,75.1457,51203.0
2016-12-06 11:05:00,82.41,82.45,82.39,82.44,35805.0,75.1366,75.1731,75.1183,75.1639,35805.0
2016-12-06 11:10:00,82.43,82.44,82.39,82.42,37817.0,75.1548,75.1639,75.1183,75.1457,37817.0
2016-12-06 11:15:00,82.42,82.42,82.36,82.38,40431.0,75.1457,75.1457,75.091,75.1092,40431.0
2016-12-06 11:20:00,82.38,82.44,82.38,82.42,45968.0,75.1092,75.1639,75.1092,75.1457,45968.0
2016-12-06 11:25:00,82.42,82.43,82.34,82.35,22853.0,75.1457,75.1548,75.0728,75.0819,22853.0
2016-12-06 11:30:00,82.35,82.37,82.33,82.35,32441.0,75.0819,75.1001,75.0636,75.0819,32441.0
2016-12-06 11:35:00,82.34,82.34,82.28,82.3,18836.0,75.0728,75.0728,75.0181,75.0363,18836.0
2016-12-06 11:40:00,82.31,82.35,82.31,82.32,9188.0,75.0454,75.0819,75.0454,75.0545,9188.0
2016-12-06 11:45:00,82.32,82.34,82.3,82.32,24220.0,75.0545,75.0728,75.0363,75.0545,24220.0
2016-12-06 11:50:00,82.31,82.34,82.31,82.32,49293.0,75.0454,75.0728,75.0454,75.0545,49293.0
2016-12-06 11:55:00,82.31,82.35,82.29,82.34,20916.0,75.0454,75.0819,75.0272,75.0728,20916.0
2016-12-06 12:00:00,82.34,82.35,82.31,82.31,13419.0,75.0728,75.0819,75.0454,75.0454,13419.0
2016-12-06 12:05:00,82.31,82.37,82.31,82.31,72847.0,75.0454,75.1001,75.0454,75.0454,72847.0
2016-12-06 12:10:00,82.32,82.34,82.3,82.34,24670.0,75.0545,75.0728,75.0363,75.0728,24670.0
2016-12-06 12:15:00,82.34,82.35,82.32,82.34,17509.0,75.0728,75.0819,75.0545,75.0728,17509.0
2016-12-06 12:20:00,82.35,82.37,82.32,82.36,21885.0,75.0819,75.1001,75.0545,75.091,21885.0
2016-12-06 12:25:00,82.36,82.39,82.35,82.38,11164.0,75.091,75.1183,75.0819,75.1092,11164.0
2016-12-06 12:30:00,82.37,82.38,82.35,82.35,11846.0,75.1001,75.1092,75.0819,75.0819,11846.0
2016-12-06 12:35:00,82.35,82.38,82.34,82.35,11454.0,75.0819,75.1092,75.0728,75.0819,11454.0
2016-12-06 12:40:00,82.34,82.34,82.28,82.28,20530.0,75.0728,75.0728,75.0181,75.0181,20530.0
2016-12-06 12:45:00,82.29,82.31,82.26,82.26,15373.0,75.0272,75.0454,74.9998,74.9998,15373.0
2016-12-06 12:50:00,82.26,82.27,82.23,82.26,30362.0,74.9998,75.0089,74.9725,74.9998,30362.0
2016-12-06 12:55:00,82.26,82.29,82.24,82.29,14701.0,74.9998,75.0272,74.9816,75.0272,14701.0
2016-12-06 13:00:00,82.28,82.35,82.28,82.32,14036.0,75.0181,75.0819,75.0181,75.0545,14036.0
2016-12-06 13:05:00,82.33,82.36,82.31,82.33,26254.0,75.0636,75.091,75.0454,75.0636,26254.0
2016-12-06 13:10:00,82.32,82.36,82.32,82.36,11881.0,75.0545,75.091,75.0545,75.091,11881.0
2016-12-06 13:15:00,82.36,82.39,82.34,82.36,11635.0,75.091,75.1183,75.0728,75.091,11635.0
2016-12-06 13:20:00,82.35,82.36,82.32,82.35,14888.0,75.0819,75.091,75.0545,75.0819,14888.0
2016-12-06 13:25:00,82.35,82.37,82.34,82.35,31122.0,75.0819,75.1001,75.0728,75.0819,31122.0
2016-12-06 13:30:00,82.35,82.36,82.31,82.32,14318.0,75.0819,75.091,75.0454,75.0545,14318.0
2016-12-06 13:35:00,82.31,82.33,82.28,82.29,47062.0,75.0454,75.0636,75.0181,75.0272,47062.0
2016-12-06 13:40:00,82.3,82.34,82.3,82.33,14817.0,75.0363,75.0728,75.0363,75.0636,14817.0
2016-12-06 13:45:00,82.34,82.41,82.33,82.38,37015.0,75.0728,75.1366,75.0636,75.1092,37015.0
2016-12-06 13:50:00,82.38,82.43,82.37,82.38,22365.0,75.1092,75.1548,75.1001,75.1092,22365.0
2016-12-06 13:55:00,82.39,82.41,82.37,82.37,29269.0,75.1183,75.1366,75.1001,75.1001,29269.0
2016-12-06 14:00:00,82.38,82.4,82.36,82.39,14394.0,75.1092,75.1275,75.091,75.1183,14394.0
2016-12-06 14:05:00,82.39,82.42,82.39,82.4,19223.0,75.1183,75.1457,75.1183,75.1275,19223.0
2016-12-06 14:10:00,82.4,82.43,82.4,82.41,14369.0,75.1275,75.1548,75.1275,75.1366,14369.0
2016-12-06 14:15:00,82.41,82.42,82.35,82.37,18602.0,75.1366,75.1457,75.0819,75.1001,18602.0
2016-12-06 14:20:00,82.37,82.4,82.36,82.4,29009.0,75.1001,75.1275,75.091,75.1275,29009.0
2016-12-06 14:25:00,82.4,82.42,82.38,82.39,37008.0,75.1275,75.1457,75.1092,75.1183,37008.0
2016-12-06 14:30:00,82.4,82.42,82.39,82.4,31918.0,75.1275,75.1457,75.1183,75.1275,31918.0
2016-12-06 14:35:00,82.41,82.43,82.39,82.41,165762.0,75.1366,75.1548,75.1183,75.1366,165762.0
2016-12-06 14:40:00,82.42,82.44,82.42,82.44,33458.0,75.1457,75.1639,75.1457,75.1639,33458.0
2016-12-06 14:45:00,82.44,82.44,82.4,82.42,37171.0,75.1639,75.1639,75.1275,75.1457,37171.0
2016-12-06 14:50:00,82.41,82.44,82.4,82.44,33134.0,75.1366,75.1639,75.1275,75.1639,33134.0
2016-12-06 14:55:00,82.45,82.48,82.44,82.47,81644.0,75.1731,75.2004,75.1639,75.1913,81644.0
2016-12-06 15:00:00,82.48,82.49,82.44,82.45,36059.0,75.2004,75.2095,75.1639,75.1731,36059.0
2016-12-06 15:05:00,82.45,82.46,82.43,82.44,70205.0,75.1731,75.1822,75.1548,75.1639,70205.0
2016-12-06 15:10:00,82.45,82.45,82.4,82.42,32274.0,75.1731,75.1731,75.1275,75.1457,32274.0
2016-12-06 15:15:00,82.42,82.43,82.41,82.42,60007.0,75.1457,75.1548,75.1366,75.1457,60007.0
2016-12-06 15:20:00,82.41,82.42,82.39,82.41,33242.0,75.1366,75.1457,75.1183,75.1366,33242.0
2016-12-06 15:25:00,82.42,82.42,82.37,82.39,62833.0,75.1457,75.1457,75.1001,75.1183,62833.0
2016-12-06 15:30:00,82.4,82.43,82.39,82.42,41968.0,75.1275,75.1548,75.1183,75.1457,41968.0
2016-12-06 15:35:00,82.42,82.44,82.41,82.42,72539.0,75.1457,75.1639,75.1366,75.1457,72539.0
2016-12-06 15:40:00,82.42,82.42,82.4,82.41,51871.0,75.1457,75.1457,75.1275,75.1366,51871.0
2016-12-06 15:45:00,82.41,82.49,82.4,82.47,115557.0,75.1366,75.2095,75.1275,75.1913,115557.0
2016-12-06 15:50:00,82.46,82.53,82.45,82.51,138915.0,75.1822,75.246,75.1731,75.2278,138915.0
2016-12-06 15:55:00,82.51,82.52,82.48,82.5,408657.0,75.2278,75.2369,75.2004,75.2186,408657.0
2016-12-07 09:30:00,82.56,82.62,82.46,82.52,143984.0,75.2733,75.328,75.1822,75.2369,143984.0
2016-12-07 09:35:00,82.52,82.66,82.51,82.63,114891.0,75.2369,75.3645,75.2278,75.3372,114891.0
2016-12-07 09:40:00,82.63,82.63,82.57,82.62,110943.0,75.3372,75.3372,75.2825,75.328,110943.0
2016-12-07 09:45:00,82.62,82.65,82.53,82.57,46087.0,75.328,75.3554,75.246,75.2825,46087.0
2016-12-07 09:50:00,82.57,82.57,82.46,82.48,48532.0,75.2825,75.2825,75.1822,75.2004,48532.0
2016-12-07 09:55:00,82.49,82.52,82.46,82.5,33140.0,75.2095,75.2369,75.1822,75.2186,33140.0
2016-12-07 10:00:00,82.5,82.58,82.5,82.55,34396.0,75.2186,75.2916,75.2186,75.2642,34396.0
2016-12-07 10:05:00,82.56,82.62,82.56,82.61,55641.0,75.2733,75.328,75.2733,75.3189,55641.0
2016-12-07 10:10:00,82.61,82.63,82.57,82.63,106816.0,75.3189,75.3372,75.2825,75.3372,106816.0
2016-12-07 10:15:00,82.63,82.69,82.62,82.67,52466.0,75.3372,75.3919,75.328,75.3736,52466.0
2016-12-07 10:20:00,82.68,82.71,82.67,82.68,22439.0,75.3828,75.4101,75.3736,75.3828,22439.0
2016-12-07 10:25:00,82.68,82.71,82.67,82.68,53970.0,75.3828,75.4101,75.3736,75.3828,53970.0
2016-12-07 10:30:00,82.67,82.71,82.66,82.67,38530.0,75.3736,75.4101,75.3645,75.3736,38530.0
2016-12-07 10:35:00,82.66,82.72,82.66,82.69,46711.0,75.3645,75.4192,75.3645,75.3919,46711.0
2016-12-07 10:40:00,82.7,82.77,82.7,82.77,34543.0,75.401,75.4648,75.401,75.4648,34543.0
2016-12-07 10:45:00,82.77,82.83,82.76,82.81,29465.0,75.4648,75.5195,75.4557,75.5013,29465.0
2016-12-07 10:50:00,82.81,82.85,82.79,82.81,29748.0,75.5013,75.5377,75.483,75.5013,29748.0
2016-12-07 10:55:00,82.82,82.85,82.8,82.84,63105.0,75.5104,75.5377,75.4922,75.5286,63105.0
2016-12-07 11:00:00,82.84,82.91,82.83,82.88,64134.0,75.5286,75.5925,75.5195,75.5651,64134.0
2016-12-07 11:05:00,82.88,82.91,82.87,82.88,28809.0,75.5651,75.5925,75.556,75.5651,28809.0
2016-12-07 11:10:00,82.88,82.89,82.81,82.81,29684.0,75.5651,75.5742,75.5013,75.5013,29684.0
2016-12-07 11:15:00,82.81,82.87,82.81,82.86,44971.0,75.5013,75.556,75.5013,75.5469,44971.0
2016-12-07 11:20:00,82.86,82.88,82.83,82.86,207164.0,75.5469,75.5651,75.5195,75.5469,207164.0
2016-12-07 11:25:00,82.86,82.93,82.85,82.93,42150.0,75.5469,75.6107,75.5377,75.6107,42150.0
2016-12-07 11:30:00,82.93,83.01,82.93,82.98,48733.0,75.6107,75.6836,75.6107,75.6563,48733.0
2016-12-07 11:35:00,82.97,83.06,82.97,83.03,193848.0,75.6472,75.7292,75.6472,75.7019,193848.0
2016-12-07 11:40:00,83.03,83.1,83.01,83.08,215549.0,75.7019,75.7657,75.6836,75.7474,215549.0
2016-12-07 11:45:00,83.08,83.09,83.06,83.07,53327.0,75.7474,75.7566,75.7292,75.7383,53327.0
2016-12-07 11:50:00,83.06,83.07,83.02,83.07,47811.0,75.7292,75.7383,75.6927,75.7383,47811.0
2016-12-07 11:55:00,83.07,83.14,83.07,83.13,29833.0,75.7383,75.8022,75.7383,75.793,29833.0
2016-12-07 12:00:00,83.13,83.16,83.08,83.09,49023.0,75.793,75.8204,75.7474,75.7566,49023.0
2016-12-07 12:05:00,83.1,83.15,83.1,83.13,36625.0,75.7657,75.8113,75.7657,75.793,36625.0
2016-12-07 12:10:00,83.13,83.16,83.13,83.14,44110.0,75.793,75.8204,75.793,75.8022,44110.0
2016-12-07 12:15:00,83.15,83.16,83.12,83.14,24995.0,75.8113,75.8204,75.7839,75.8022,24995.0
2016-12-07 12:20:00,83.14,83.16,83.12,83.16,66805.0,75.8022,75.8204,75.7839,75.8204,66805.0
2016-12-07 12:25:00,83.16,83.21,83.15,83.17,84384.0,75.8204,75.866,75.8113,75.8295,84384.0
2016-12-07 12:30:00,83.16,83.22,83.14,83.21,30792.0,75.8204,75.8751,75.8022,75.866,30792.0
2016-12-07 12:35:00,83.2,83.22,83.19,83.21,22749.0,75.8569,75.8751,75.8477,75.866,22749.0
2016-12-07 12:40:00,83.22,83.26,83.22,83.25,31694.0,75.8751,75.9116,75.8751,75.9024,31694.0
2016-12-07 12:45:00,83.25,83.29,83.23,83.28,38356.0,75.9024,75.9389,75.8842,75.9298,38356.0
2016-12-07 12:50:00,83.28,83.28,83.26,83.28,36948.0,75.9298,75.9298,75.9116,75.9298,36948.0
2016-12-07 12:55:00,83.28,83.38,83.27,83.38,88844.0,75.9298,76.021,75.9207,76.021,88844.0
2016-12-07 13:00:00,83.39,83.45,83.38,83.42,75618.0,76.0301,76.0848,76.021,76.0574,75618.0
2016-12-07 13:05:00,83.42,83.47,83.39,83.46,56304.0,76.0574,76.103,76.0301,76.0939,56304.0
2016-12-07 13:10:00,83.46,83.46,83.43,83.44,73775.0,76.0939,76.0939,76.0666,76.0757,73775.0
2016-12-07 13:15:00,83.43,83.44,83.41,83.43,35149.0,76.0666,76.0757,76.0483,76.0666,35149.0
2016-12-07 13:20:00,83.43,83.59,83.43,83.57,307441.0,76.0666,76.2124,76.0666,76.1942,307441.0
2016-12-07 13:25:00,83.56,83.56,83.51,83.51,151321.0,76.1851,76.1851,76.1395,76.1395,151321.0
2016-12-07 13:30:00,83.51,83.55,83.49,83.51,70419.0,76.1395,76.176,76.1213,76.1395,70419.0
2016-12-07 13:35:00,83.52,83.58,83.51,83.54,78117.0,76.1486,76.2033,76.1395,76.1668,78117.0
2016-12-07 13:40:00,83.53,83.57,83.53,83.55,113669.0,76.1577,76.1942,76.1577,76.176,113669.0
2016-12-07 13:45:00,83.55,83.6,83.52,83.59,61130.0,76.176,76.2216,76.1486,76.2124,61130.0
2016-12-07 13:50:00,83.59,83.74,83.59,83.73,145343.0,76.2124,76.3492,76.2124,76.3401,145343.0
2016-12-07 13:55:00,83.72,83.78,83.69,83.76,46382.0,76.331,76.3857,76.3036,76.3674,46382.0
2016-12-07 14:00:00,83.77,83.77,83.69,83.7,95308.0,76.3765,76.3765,76.3036,76.3127,95308.0
2016-12-07 14:05:00,83.7,83.74,83.69,83.74,63355.0,76.3127,76.3492,76.3036,76.3492,63355.0
2016-12-07 14:10:00,83.74,83.77,83.73,83.75,27724.0,76.3492,76.3765,76.3401,76.3583,27724.0
2016-12-07 14:15:00,83.76,83.89,83.75,83.85,108464.0,76.3674,76.486,76.3583,76.4495,108464.0
2016-12-07 14:20:00,83.85,83.87,83.82,83.86,37109.0,76.4495,76.4677,76.4221,76.4586,37109.0
2016-12-07 14:25:00,83.86,83.86,83.78,83.8,62191.0,76.4586,76.4586,76.3857,76.4039,62191.0
2016-12-07 14:30:00,83.79,83.83,83.77,83.83,24324.0,76.3948,76.4313,76.3765,76.4313,24324.0
2016-12-07 14:35:00,83.83,83.84,83.8,83.82,53062.0,76.4313,76.4404,76.4039,76.4221,53062.0
2016-12-07 14:40:00,83.83,83.85,83.81,83.82,33806.0,76.4313,76.4495,76.413,76.4221,33806.0
2016-12-07 14:45:00,83.81,83.84,83.81,83.83,50533.0,76.413,76.4404,76.413,76.4313,50533.0
2016-12-07 14:50:00,83.83,83.89,83.83,83.86,57914.0,76.4313,76.486,76.4313,76.4586,57914.0
2016-12-07 14:55:00,83.86,83.93,83.85,83.9,81663.0,76.4586,76.5224,76.4495,76.4951,81663.0
2016-12-07 15:00:00,83.9,83.91,83.85,83.88,68873.0,76.4951,76.5042,76.4495,76.4768,68873.0
2016-12-07 15:05:00,83.88,83.99,83.88,83.95,181513.0,76.4768,76.5771,76.4768,76.5407,181513.0
2016-12-07 15:10:00,83.95,83.97,83.91,83.97,200323.0,76.5407,76.5589,76.5042,76.5589,200323.0
2016-12-07 15:15:00,83.97,84.01,83.97,84.0,140808.0,76.5589,76.5954,76.5589,76.5862,140808.0
2016-12-07 15:20:00,83.99,84.05,83.98,84.03,147268.0,76.5771,76.6318,76.568,76.6136,147268.0
2016-12-07 15:25:00,84.04,84.14,84.03,84.09,221594.0,76.6227,76.7139,76.6136,76.6683,221594.0
2016-12-07 15:30:00,84.09,84.15,84.06,84.13,117850.0,76.6683,76.723,76.641,76.7048,117850.0
2016-12-07 15:35:00,84.13,84.16,84.1,84.14,178306.0,76.7048,76.7321,76.6774,76.7139,178306.0
2016-12-07 15:40:00,84.13,84.15,84.09,84.12,162343.0,76.7048,76.723,76.6683,76.6957,162343.0
2016-12-07 15:45:00,84.12,84.12,83.96,83.96,189724.0,76.6957,76.6957,76.5498,76.5498,189724.0
2016-12-07 15:50:00,83.97,84.02,83.95,83.95,213179.0,76.5589,76.6045,76.5407,76.5407,213179.0
2016-12-07 15:55:00,83.95,84.04,83.95,84.04,847761.0,76.5407,76.6227,76.5407,76.6227,847761.0
2016-12-08 09:30:00,84.15,84.32,83.99,84.06,158291.0,76.723,76.878,76.5771,76.641,158291.0
2016-12-08 09:35:00,84.07,84.2,83.94,84.19,101059.0,76.6501,76.7686,76.5315,76.7595,101059.0
2016-12-08 09:40:00,84.2,84.28,84.19,84.19,134811.0,76.7686,76.8415,76.7595,76.7595,134811.0
2016-12-08 09:45:00,84.18,84.23,84.06,84.11,118744.0,76.7504,76.7959,76.641,76.6865,118744.0
2016-12-08 09:50:00,84.11,84.25,84.11,84.15,127492.0,76.6865,76.8142,76.6865,76.723,127492.0
2016-12-08 09:55:00,84.15,84.18,84.07,84.17,58989.0,76.723,76.7504,76.6501,76.7412,58989.0
2016-12-08 10:00:00,84.17,84.18,84.03,84.04,70325.0,76.7412,76.7504,76.6136,76.6227,70325.0
2016-12-08 10:05:00,84.05,84.13,84.05,84.05,65820.0,76.6318,76.7048,76.6318,76.6318,65820.0
2016-12-08 10:10:00,84.05,84.05,83.93,83.98,49453.0,76.6318,76.6318,76.5224,76.568,49453.0
2016-12-08 10:15:00,83.98,84.07,83.96,84.04,59187.0,76.568,76.6501,76.5498,76.6227,59187.0
2016-12-08 10:20:00,84.04,84.04,84.0,84.04,40502.0,76.6227,76.6227,76.5862,76.6227,40502.0
2016-12-08 10:25:00,84.04,84.11,84.0,84.11,60915.0,76.6227,76.6865,76.5862,76.6865,60915.0
2016-12-08 10:30:00,84.1,84.14,84.09,84.12,40365.0,76.6774,76.7139,76.6683,76.6957,40365.0
2016-12-08 10:35:00,84.12,84.15,84.06,84.13,28368.0,76.6957,76.723,76.641,76.7048,28368.0
2016-12-08 10:40:00,84.13,84.24,84.13,84.21,41959.0,76.7048,76.8051,76.7048,76.7777,41959.0
2016-12-08 10:45:00,84.2,84.2,84.14,84.14,27681.0,76.7686,76.7686,76.7139,76.7139,27681.0
2016-12-08 10:50:00,84.14,84.16,84.11,84.13,20916.0,76.7139,76.7321,76.6865,76.7048,20916.0
2016-12-08 10:55:00,84.13,84.14,84.11,84.12,21772.0,76.7048,76.7139,76.6865,76.6957,21772.0
2016-12-08 11:00:00,84.12,84.17,84.11,84.16,59260.0,76.6957,76.7412,76.6865,76.7321,59260.0
2016-12-08 11:05:00,84.16,84.18,84.13,84.15,22802.0,76.7321,76.7504,76.7048,76.723,22802.0
2016-12-08 11:10:00,84.14,84.17,84.12,84.14,36344.0,76.7139,76.7412,76.6957,76.7139,36344.0
2016-12-08 11:15:00,84.13,84.15,84.09,84.15,36621.0,76.7048,76.723,76.6683,76.723,36621.0
2016-12-08 11:20:00,84.14,84.22,84.14,84.17,35076.0,76.7139,76.7868,76.7139,76.7412,35076.0
2016-12-08 11:25:00,84.17,84.19,84.14,84.17,25430.0,76.7412,76.7595,76.7139,76.7412,25430.0
2016-12-08 11:30:00,84.17,84.18,84.11,84.14,31421.0,76.7412,76.7504,76.6865,76.7139,31421.0
2016-12-08 11:35:00,84.14,84.16,84.06,84.07,60296.0,76.7139,76.7321,76.641,76.6501,60296.0
2016-12-08 11:40:00,84.07,84.15,84.07,84.13,240892.0,76.6501,76.723,76.6501,76.7048,240892.0
2016-12-08 11:45:00,84.13,84.16,84.12,84.15,33602.0,76.7048,76.7321,76.6957,76.723,33602.0
2016-12-08 11:50:00,84.15,84.15,84.03,84.04,16311.0,76.723,76.723,76.6136,76.6227,16311.0
2016-12-08 11:55:00,84.04,84.08,84.02,84.08,31540.0,76.6227,76.6592,76.6045,76.6592,31540.0
2016-12-08 12:00:00,84.07,84.08,84.04,84.06,19980.0,76.6501,76.6592,76.6227,76.641,19980.0
2016-12-08 12:05:00,84.06,84.08,84.03,84.06,13406.0,76.641,76.6592,76.6136,76.641,13406.0
2016-12-08 12:10:00,84.07,84.14,84.05,84.14,47281.0,76.6501,76.7139,76.6318,76.7139,47281.0
2016-12-08 12:15:00,84.14,84.15,84.1,84.13,30405.0,76.7139,76.723,76.6774,76.7048,30405.0
2016-12-08 12:20:00,84.13,84.27,84.11,84.25,100253.0,76.7048,76.8324,76.6865,76.8142,100253.0
2016-12-08 12:25:00,84.25,84.3,84.22,84.25,31188.0,76.8142,76.8598,76.7868,76.8142,31188.0
2016-12-08 12:30:00,84.25,84.26,84.23,84.24,38452.0,76.8142,76.8233,76.7959,76.8051,38452.0
2016-12-08 12:35:00,84.24,84.27,84.22,84.24,62663.0,76.8051,76.8324,76.7868,76.8051,62663.0
2016-12-08 12:40:00,84.24,84.29,84.22,84.26,32045.0,76.8051,76.8507,76.7868,76.8233,32045.0
2016-12-08 12:45:00,84.25,84.34,84.25,84.32,21084.0,76.8142,76.8962,76.8142,76.878,21084.0
2016-12-08 12:50:00,84.32,84.32,84.22,84.22,21228.0,76.878,76.878,76.7868,76.7868,21228.0
2016-12-08 12:55:00,84.23,84.27,84.22,84.25,21826.0,76.7959,76.8324,76.7868,76.8142,21826.0
2016-12-08 13:00:00,84.23,84.24,84.19,84.19,23778.0,76.7959,76.8051,76.7595,76.7595,23778.0
2016-12-08 13:05:00,84.19,84.2,84.17,84.19,24092.0,76.7595,76.7686,76.7412,76.7595,24092.0
2016-12-08 13:10:00,84.19,84.21,84.17,84.21,38853.0,76.7595,76.7777,76.7412,76.7777,38853.0
2016-12-08 13:15:00,84.21,84.22,84.12,84.12,66938.0,76.7777,76.7868,76.6957,76.6957,66938.0
2016-12-08 13:20:00,84.13,84.15,84.11,84.15,8600.0,76.7048,76.723,76.6865,76.723,8600.0
2016-12-08 13:25:00,84.16,84.2,84.14,84.19,14508.0,76.7321,76.7686,76.7139,76.7595,14508.0
2016-12-08 13:30:00,84.19,84.19,84.15,84.18,21642.0,76.7595,76.7595,76.723,76.7504,21642.0
2016-12-08 13:35:00,84.19,84.22,84.17,84.22,16798.0,76.7595,76.7868,76.7412,76.7868,16798.0
2016-12-08 13:40:00,84.22,84.23,84.17,84.22,24195.0,76.7868,76.7959,76.7412,76.7868,24195.0
2016-12-08 13:45:00,84.23,84.23,84.2,84.22,27656.0,76.7959,76.7959,76.7686,76.7868,27656.0
2016-12-08 13:50:00,84.23,84.25,84.21,84.23,17151.0,76.7959,76.8142,76.7777,76.7959,17151.0
2016-12-08 13:55:00,84.24,84.28,84.21,84.24,40676.0,76.8051,76.8415,76.7777,76.8051,40676.0
2016-12-08 14:00:00,84.25,84.25,84.22,84.23,28902.0,76.8142,76.8142,76.7868,76.7959,28902.0
2016-12-08 14:05:00,84.23,84.25,84.21,84.23,39337.0,76.7959,76.8142,76.7777,76.7959,39337.0
2016-12-08 14:10:00,84.23,84.27,84.23,84.24,26712.0,76.7959,76.8324,76.7959,76.8051,26712.0
2016-12-08 14:15:00,84.24,84.24,84.1,84.11,42205.0,76.8051,76.8051,76.6774,76.6865,42205.0
2016-12-08 14:20:00,84.12,84.16,84.04,84.05,106966.0,76.6957,76.7321,76.6227,76.6318,106966.0
2016-12-08 14:25:00,84.05,84.14,84.05,84.14,75230.0,76.6318,76.7139,76.6318,76.7139,75230.0
2016-12-08 14:30:00,84.15,84.17,84.1,84.11,30630.0,76.723,76.7412,76.6774,76.6865,30630.0
2016-12-08 14:35:00,84.1,84.1,83.96,84.02,64836.0,76.6774,76.6774,76.5498,76.6045,64836.0
2016-12-08 14:40:00,84.01,84.06,84.0,84.04,24766.0,76.5954,76.641,76.5862,76.6227,24766.0
2016-12-08 14:45:00,84.04,84.05,83.97,84.03,48149.0,76.6227,76.6318,76.5589,76.6136,48149.0
2016-12-08 14:50:00,84.02,84.07,84.02,84.06,21819.0,76.6045,76.6501,76.6045,76.641,21819.0
2016-12-08 14:55:00,84.08,84.11,84.07,84.1,38732.0,76.6592,76.6865,76.6501,76.6774,38732.0
2016-12-08 15:00:00,84.11,84.12,84.08,84.1,55326.0,76.6865,76.6957,76.6592,76.6774,55326.0
2016-12-08 15:05:00,84.1,84.13,84.07,84.13,59686.0,76.6774,76.7048,76.6501,76.7048,59686.0
2016-12-08 15:10:00,84.13,84.17,84.13,84.13,35519.0,76.7048,76.7412,76.7048,76.7048,35519.0
2016-12-08 15:15:00,84.14,84.15,84.12,84.13,28332.0,76.7139,76.723,76.6957,76.7048,28332.0
2016-12-08 15:20:00,84.12,84.15,84.09,84.1,38208.0,76.6957,76.723,76.6683,76.6774,38208.0
2016-12-08 15:25:00,84.09,84.12,84.06,84.06,68418.0,76.6683,76.6957,76.641,76.641,68418.0
2016-12-08 15:30:00,84.06,84.09,84.05,84.08,39403.0,76.641,76.6683,76.6318,76.6592,39403.0
2016-12-08 15:35:00,84.08,84.12,84.07,84.12,56135.0,76.6592,76.6957,76.6501,76.6957,56135.0
2016-12-08 15:40:00,84.13,84.16,84.11,84.15,56922.0,76.7048,76.7321,76.6865,76.723,56922.0
2016-12-08 15:45:00,84.15,84.16,84.1,84.13,49415.0,76.723,76.7321,76.6774,76.7048,49415.0
2016-12-08 15:50:00,84.13,84.15,84.11,84.14,88437.0,76.7048,76.723,76.6865,76.7139,88437.0
2016-12-08 15:55:00,84.13,84.14,84.07,84.13,617431.0,76.7048,76.7139,76.6501,76.7048,617431.0
2016-12-09 09:30:00,84.2,84.32,84.06,84.14,176870.0,76.7686,76.878,76.641,76.7139,176870.0
2016-12-09 09:35:00,84.14,84.18,84.04,84.12,101421.0,76.7139,76.7504,76.6227,76.6957,101421.0
2016-12-09 09:40:00,84.12,84.16,84.04,84.14,828565.0,76.6957,76.7321,76.6227,76.7139,828565.0
2016-12-09 09:45:00,84.13,84.2,84.12,84.15,234463.0,76.7048,76.7686,76.6957,76.723,234463.0
2016-12-09 09:50:00,84.14,84.23,84.12,84.23,82791.0,76.7139,76.7959,76.6957,76.7959,82791.0
2016-12-09 09:55:00,84.22,84.22,84.15,84.17,66909.0,76.7868,76.7868,76.723,76.7412,66909.0
2016-12-09 10:00:00,84.17,84.21,84.06,84.09,37658.0,76.7412,76.7777,76.641,76.6683,37658.0
2016-12-09 10:05:00,84.09,84.09,84.02,84.08,97907.0,76.6683,76.6683,76.6045,76.6592,97907.0
2016-12-09 10:10:00,84.08,84.13,84.06,84.12,38278.0,76.6592,76.7048,76.641,76.6957,38278.0
2016-12-09 10:15:00,84.11,84.12,84.02,84.04,27316.0,76.6865,76.6957,76.6045,76.6227,27316.0
2016-12-09 10:20:00,84.05,84.05,84.01,84.05,53272.0,76.6318,76.6318,76.5954,76.6318,53272.0
2016-12-09 10:25:00,84.05,84.1,84.04,84.05,36234.0,76.6318,76.6774,76.6227,76.6318,36234.0
2016-12-09 10:30:00,84.05,84.11,84.05,84.11,57521.0,76.6318,76.6865,76.6318,76.6865,57521.0
2016-12-09 10:35:00,84.11,84.13,84.06,84.09,49560.0,76.6865,76.7048,76.641,76.6683,49560.0
2016-12-09 10:40:00,84.08,84.09,83.98,84.0,47561.0,76.6592,76.6683,76.568,76.5862,47561.0
2016-12-09 10:45:00,84.0,84.02,83.96,84.01,24790.0,76.5862,76.6045,76.5498,76.5954,24790.0
2016-12-09 10:50:00,84.01,84.05,83.97,83.97,34447.0,76.5954,76.6318,76.5589,76.5589,34447.0
2016-12-09 10:55:00,83.97,83.97,83.87,83.88,46870.0,76.5589,76.5589,76.4677,76.4768,46870.0
2016-12-09 11:00:00,83.88,84.03,83.88,83.99,90851.0,76.4768,76.6136,76.4768,76.5771,90851.0
2016-12-09 11:05:00,84.0,84.13,84.0,84.08,32859.0,76.5862,76.7048,76.5862,76.6592,32859.0
2016-12-09 11:10:00,84.08,84.14,84.08,84.11,38396.0,76.6592,76.7139,76.6592,76.6865,38396.0
2016-12-09 11:15:00,84.11,84.19,84.11,84.18,22672.0,76.6865,76.7595,76.6865,76.7504,22672.0
2016-12-09 11:20:00,84.19,84.19,84.13,84.13,11576.0,76.7595,76.7595,76.7048,76.7048,11576.0
2016-12-09 11:25:00,84.12,84.14,84.05,84.08,124978.0,76.6957,76.7139,76.6318,76.6592,124978.0
2016-12-09 11:30:00,84.08,84.09,84.03,84.08,25218.0,76.6592,76.6683,76.6136,76.6592,25218.0
2016-12-09 11:35:00,84.09,84.11,84.07,84.1,26261.0,76.6683,76.6865,76.6501,76.6774,26261.0
2016-12-09 11:40:00,84.09,84.1,84.07,84.07,12577.0,76.6683,76.6774,76.6501,76.6501,12577.0
2016-12-09 11:45:00,84.08,84.08,84.05,84.05,17059.0,76.6592,76.6592,76.6318,76.6318,17059.0
2016-12-09 11:50:00,84.06,84.06,84.03,84.03,12598.0,76.641,76.641,76.6136,76.6136,12598.0
2016-12-09 11:55:00,84.04,84.06,84.01,84.01,86369.0,76.6227,76.641,76.5954,76.5954,86369.0
2016-12-09 12:00:00,84.01,84.03,84.01,84.02,16547.0,76.5954,76.6136,76.5954,76.6045,16547.0
2016-12-09 12:05:00,84.03,84.03,83.95,83.95,28958.0,76.6136,76.6136,76.5407,76.5407,28958.0
2016-12-09 12:10:00,83.95,83.97,83.94,83.95,18900.0,76.5407,76.5589,76.5315,76.5407,18900.0
2016-12-09 12:15:00,83.95,84.0,83.95,83.99,22300.0,76.5407,76.5862,76.5407,76.5771,22300.0
2016-12-09 12:20:00,84.0,84.03,84.0,84.02,11496.0,76.5862,76.6136,76.5862,76.6045,11496.0
2016-12-09 12:25:00,84.01,84.02,83.98,84.01,15495.0,76.5954,76.6045,76.568,76.5954,15495.0
2016-12-09 12:30:00,84.01,84.06,84.01,84.05,15750.0,76.5954,76.641,76.5954,76.6318,15750.0
2016-12-09 12:35:00,84.04,84.04,84.0,84.02,16493.0,76.6227,76.6227,76.5862,76.6045,16493.0
2016-12-09 12:40:00,84.02,84.02,83.97,83.97,13963.0,76.6045,76.6045,76.5589,76.5589,13963.0
2016-12-09 12:45:00,83.97,84.02,83.97,84.01,36887.0,76.5589,76.6045,76.5589,76.5954,36887.0
2016-12-09 12:50:00,84.01,84.06,84.01,84.04,22886.0,76.5954,76.641,76.5954,76.6227,22886.0
2016-12-09 12:55:00,84.04,84.05,83.98,84.02,15808.0,76.6227,76.6318,76.568,76.6045,15808.0
2016-12-09 13:00:00,84.01,84.03,84.0,84.01,17056.0,76.5954,76.6136,76.5862,76.5954,17056.0
2016-12-09 13:05:00,84.01,84.01,83.98,84.0,16262.0,76.5954,76.5954,76.568,76.5862,16262.0
2016-12-09 13:10:00,83.99,84.02,83.98,83.99,31795.0,76.5771,76.6045,76.568,76.5771,31795.0
2016-12-09 13:15:00,83.99,84.0,83.96,83.99,14316.0,76.5771,76.5862,76.5498,76.5771,14316.0
2016-12-09 13:20:00,84.0,84.03,83.98,84.02,23003.0,76.5862,76.6136,76.568,76.6045,23003.0
2016-12-09 13:25:00,84.02,84.03,84.0,84.01,14539.0,76.6045,76.6136,76.5862,76.5954,14539.0
2016-12-09 13:30:00,84.01,84.03,84.0,84.0,26571.0,76.5954,76.6136,76.5862,76.5862,26571.0
2016-12-09 13:35:00,84.0,84.01,83.96,83.98,21904.0,76.5862,76.5954,76.5498,76.568,21904.0
2016-12-09 13:40:00,83.98,83.98,83.95,83.95,21538.0,76.568,76.568,76.5407,76.5407,21538.0
2016-12-09 13:45:00,83.96,84.01,83.96,84.0,23869.0,76.5498,76.5954,76.5498,76.5862,23869.0
2016-12-09 13:50:00,84.0,84.06,84.0,84.06,49411.0,76.5862,76.641,76.5862,76.641,49411.0
2016-12-09 13:55:00,84.06,84.07,84.04,84.05,20146.0,76.641,76.6501,76.6227,76.6318,20146.0
2016-12-09 14:00:00,84.06,84.08,84.05,84.06,17693.0,76.641,76.6592,76.6318,76.641,17693.0
2016-12-09 14:05:00,84.06,84.1,84.06,84.06,17156.0,76.641,76.6774,76.641,76.641,17156.0
2016-12-09 14:10:00,84.07,84.07,84.03,84.05,33550.0,76.6501,76.6501,76.6136,76.6318,33550.0
2016-12-09 14:15:00,84.05,84.07,84.04,84.05,27009.0,76.6318,76.6501,76.6227,76.6318,27009.0
2016-12-09 14:20:00,84.04,84.08,84.04,84.06,22099.0,76.6227,76.6592,76.6227,76.641,22099.0
2016-12-09 14:25:00,84.06,84.08,84.02,84.02,36063.0,76.641,76.6592,76.6045,76.6045,36063.0
2016-12-09 14:30:00,84.02,84.07,84.02,84.07,43809.0,76.6045,76.6501,76.6045,76.6501,43809.0
2016-12-09 14:35:00,84.06,84.08,84.06,84.07,11059.0,76.641,76.6592,76.641,76.6501,11059.0
2016-12-09 14:40:00,84.06,84.07,84.04,84.05,16812.0,76.641,76.6501,76.6227,76.6318,16812.0
2016-12-09 14:45:00,84.05,84.08,84.05,84.06,19707.0,76.6318,76.6592,76.6318,76.641,19707.0
2016-12-09 14:50:00,84.06,84.08,84.06,84.07,40190.0,76.641,76.6592,76.641,76.6501,40190.0
2016-12-09 14:55:00,84.08,84.08,84.05,84.06,24229.0,76.6592,76.6592,76.6318,76.641,24229.0
2016-12-09 15:00:00,84.06,84.08,84.04,84.08,39845.0,76.641,76.6592,76.6227,76.6592,39845.0
2016-12-09 15:05:00,84.08,84.1,84.07,84.07,42244.0,76.6592,76.6774,76.6501,76.6501,42244.0
2016-12-09 15:10:00,84.08,84.12,84.08,84.12,61528.0,76.6592,76.6957,76.6592,76.6957,61528.0
2016-12-09 15:15:00,84.11,84.18,84.11,84.17,99782.0,76.6865,76.7504,76.6865,76.7412,99782.0
2016-12-09 15:20:00,84.17,84.19,84.16,84.18,202794.0,76.7412,76.7595,76.7321,76.7504,202794.0
2016-12-09 15:25:00,84.18,84.2,84.16,84.2,76792.0,76.7504,76.7686,76.7321,76.7686,76792.0
2016-12-09 15:30:00,84.2,84.22,84.16,84.16,50820.0,76.7686,76.7868,76.7321,76.7321,50820.0
2016-12-09 15:35:00,84.16,84.18,84.13,84.14,46359.0,76.7321,76.7504,76.7048,76.7139,46359.0
2016-12-09 15:40:00,84.14,84.18,84.13,84.17,62164.0,76.7139,76.7504,76.7048,76.7412,62164.0
2016-12-09 15:45:00,84.17,84.19,84.16,84.17,54518.0,76.7412,76.7595,76.7321,76.7412,54518.0
2016-12-09 15:50:00,84.18,84.24,84.17,84.22,124416.0,76.7504,76.8051,76.7412,76.7868,124416.0
2016-12-09 15:55:00,84.22,84.3,84.21,84.3,220093.0,76.7868,76.8598,76.7777,76.8598,220093.0
2016-12-12 09:30:00,84.14,84.24,83.8,83.88,210627.0,76.7139,76.8051,76.4039,76.4768,210627.0
2016-12-12 09:35:00,83.88,83.88,83.7,83.84,113844.0,76.4768,76.4768,76.3127,76.4404,113844.0
2016-12-12 09:40:00,83.83,83.85,83.69,83.77,150374.0,76.4313,76.4495,76.3036,76.3765,150374.0
2016-12-12 09:45:00,83.77,83.87,83.76,83.87,388179.0,76.3765,76.4677,76.3674,76.4677,388179.0
2016-12-12 09:50:00,83.87,83.91,83.81,83.82,63888.0,76.4677,76.5042,76.413,76.4221,63888.0
2016-12-12 09:55:00,83.81,83.84,83.77,83.83,56021.0,76.413,76.4404,76.3765,76.4313,56021.0
2016-12-12 10:00:00,83.82,83.93,83.81,83.88,149100.0,76.4221,76.5224,76.413,76.4768,149100.0
2016-12-12 10:05:00,83.87,83.87,83.79,83.81,42163.0,76.4677,76.4677,76.3948,76.413,42163.0
2016-12-12 10:10:00,83.81,83.84,83.76,83.77,54718.0,76.413,76.4404,76.3674,76.3765,54718.0
2016-12-12 10:15:00,83.77,83.79,83.71,83.74,57858.0,76.3765,76.3948,76.3218,76.3492,57858.0
2016-12-12 10:20:00,83.75,83.79,83.7,83.7,50188.0,76.3583,76.3948,76.3127,76.3127,50188.0
2016-12-12 10:25:00,83.71,83.72,83.63,83.66,54977.0,76.3218,76.331,76.2489,76.2763,54977.0
2016-12-12 10:30:00,83.65,83.73,83.65,83.72,53103.0,76.2671,76.3401,76.2671,76.331,53103.0
2016-12-12 10:35:00,83.73,83.77,83.73,83.76,41615.0,76.3401,76.3765,76.3401,76.3674,41615.0
2016-12-12 10:40:00,83.76,83.78,83.65,83.66,49049.0,76.3674,76.3857,76.2671,76.2763,49049.0
2016-12-12 10:45:00,83.66,83.68,83.61,83.62,43020.0,76.2763,76.2945,76.2307,76.2398,43020.0
2016-12-12 10:50:00,83.62,83.62,83.58,83.59,171597.0,76.2398,76.2398,76.2033,76.2124,171597.0
2016-12-12 10:55:00,83.58,83.64,83.58,83.63,66957.0,76.2033,76.258,76.2033,76.2489,66957.0
2016-12-12 11:00:00,83.64,83.64,83.6,83.62,60505.0,76.258,76.258,76.2216,76.2398,60505.0
2016-12-12 11:05:00,83.61,83.64,83.59,83.63,36214.0,76.2307,76.258,76.2124,76.2489,36214.0
2016-12-12 11:10:00,83.64,83.69,83.64,83.67,30875.0,76.258,76.3036,76.258,76.2854,30875.0
2016-12-12 11:15:00,83.67,83.71,83.66,83.67,32631.0,76.2854,76.3218,76.2763,76.2854,32631.0
2016-12-12 11:20:00,83.66,83.7,83.65,83.68,65161.0,76.2763,76.3127,76.2671,76.2945,65161.0
2016-12-12 11:25:00,83.68,83.7,83.66,83.7,42930.0,76.2945,76.3127,76.2763,76.3127,42930.0
2016-12-12 11:30:00,83.7,83.72,83.66,83.67,76599.0,76.3127,76.331,76.2763,76.2854,76599.0
2016-12-12 11:35:00,83.68,83.69,83.62,83.63,67967.0,76.2945,76.3036,76.2398,76.2489,67967.0
2016-12-12 11:40:00,83.63,83.64,83.58,83.58,30680.0,76.2489,76.258,76.2033,76.2033,30680.0
2016-12-12 11:45:00,83.58,83.6,83.57,83.58,98496.0,76.2033,76.2216,76.1942,76.2033,98496.0
2016-12-12 11:50:00,83.58,83.58,83.54,83.56,31660.0,76.2033,76.2033,76.1668,76.1851,31660.0
2016-12-12 11:55:00,83.56,83.6,83.55,83.57,42736.0,76.1851,76.2216,76.176,76.1942,42736.0
2016-12-12 12:00:00,83.56,83.57,83.47,83.47,43304.0,76.1851,76.1942,76.103,76.103,43304.0
2016-12-12 12:05:00,83.48,83.49,83.46,83.48,87193.0,76.1121,76.1213,76.0939,76.1121,87193.0
2016-12-12 12:10:00,83.48,83.52,83.45,83.52,53073.0,76.1121,76.1486,76.0848,76.1486,53073.0
2016-12-12 12:15:00,83.51,83.54,83.45,83.46,62280.0,76.1395,76.1668,76.0848,76.0939,62280.0
2016-12-12 12:20:00,83.47,83.49,83.43,83.48,37390.0,76.103,76.1213,76.0666,76.1121,37390.0
2016-12-12 12:25:00,83.48,83.52,83.43,83.45,41605.0,76.1121,76.1486,76.0666,76.0848,41605.0
2016-12-12 12:30:00,83.45,83.48,83.44,83.48,36843.0,76.0848,76.1121,76.0757,76.1121,36843.0
2016-12-12 12:35:00,83.48,83.58,83.48,83.57,141165.0,76.1121,76.2033,76.1121,76.1942,141165.0
2016-12-12 12:40:00,83.56,83.57,83.53,83.56,39400.0,76.1851,76.1942,76.1577,76.1851,39400.0
2016-12-12 12:45:00,83.56,83.56,83.5,83.5,21986.0,76.1851,76.1851,76.1304,76.1304,21986.0
2016-12-12 12:50:00,83.51,83.52,83.46,83.47,36667.0,76.1395,76.1486,76.0939,76.103,36667.0
2016-12-12 12:55:00,83.47,83.49,83.43,83.47,255606.0,76.103,76.1213,76.0666,76.103,255606.0
2016-12-12 13:00:00,83.48,83.51,83.47,83.5,41998.0,76.1121,76.1395,76.103,76.1304,41998.0
2016-12-12 13:05:00,83.5,83.53,83.49,83.5,33603.0,76.1304,76.1577,76.1213,76.1304,33603.0
2016-12-12 13:10:00,83.5,83.52,83.47,83.47,25548.0,76.1304,76.1486,76.103,76.103,25548.0
2016-12-12 13:15:00,83.47,83.57,83.47,83.56,31988.0,76.103,76.1942,76.103,76.1851,31988.0
2016-12-12 13:20:00,83.56,83.58,83.54,83.56,27708.0,76.1851,76.2033,76.1668,76.1851,27708.0
2016-12-12 13:25:00,83.55,83.58,83.53,83.54,27635.0,76.176,76.2033,76.1577,76.1668,27635.0
2016-12-12 13:30:00,83.55,83.56,83.48,83.48,31944.0,76.176,76.1851,76.1121,76.1121,31944.0
2016-12-12 13:35:00,83.48,83.55,83.48,83.52,33554.0,76.1121,76.176,76.1121,76.1486,33554.0
2016-12-12 13:40:00,83.52,83.59,83.52,83.58,19085.0,76.1486,76.2124,76.1486,76.2033,19085.0
2016-12-12 13:45:00,83.59,83.6,83.54,83.54,26114.0,76.2124,76.2216,76.1668,76.1668,26114.0
2016-12-12 13:50:00,83.54,83.58,83.53,83.55,23244.0,76.1668,76.2033,76.1577,76.176,23244.0
2016-12-12 13:55:00,83.54,83.55,83.52,83.54,31302.0,76.1668,76.176,76.1486,76.1668,31302.0
2016-12-12 14:00:00,83.53,83.6,83.51,83.58,51777.0,76.1577,76.2216,76.1395,76.2033,51777.0
2016-12-12 14:05:00,83.58,83.6,83.54,83.58,29886.0,76.2033,76.2216,76.1668,76.2033,29886.0
2016-12-12 14:10:00,83.57,83.64,83.56,83.63,26786.0,76.1942,76.258,76.1851,76.2489,26786.0
2016-12-12 14:15:00,83.62,83.65,83.61,83.64,41132.0,76.2398,76.2671,76.2307,76.258,41132.0
2016-12-12 14:20:00,83.63,83.64,83.6,83.63,28662.0,76.2489,76.258,76.2216,76.2489,28662.0
2016-12-12 14:25:00,83.62,83.62,83.57,83.59,51095.0,76.2398,76.2398,76.1942,76.2124,51095.0
2016-12-12 14:30:00,83.59,83.6,83.56,83.57,214684.0,76.2124,76.2216,76.1851,76.1942,214684.0
2016-12-12 14:35:00,83.58,83.58,83.54,83.54,18973.0,76.2033,76.2033,76.1668,76.1668,18973.0
2016-12-12 14:40:00,83.54,83.56,83.52,83.55,64767.0,76.1668,76.1851,76.1486,76.176,64767.0
2016-12-12 14:45:00,83.55,83.57,83.52,83.54,39942.0,76.176,76.1942,76.1486,76.1668,39942.0
2016-12-12 14:50:00,83.53,83.55,83.51,83.53,55057.0,76.1577,76.176,76.1395,76.1577,55057.0
2016-12-12 14:55:00,83.53,83.55,83.51,83.54,30117.0,76.1577,76.176,76.1395,76.1668,30117.0
2016-12-12 15:00:00,83.54,83.57,83.53,83.56,39320.0,76.1668,76.1942,76.1577,76.1851,39320.0
2016-12-12 15:05:00,83.57,83.59,83.53,83.57,47656.0,76.1942,76.2124,76.1577,76.1942,47656.0
2016-12-12 15:10:00,83.58,83.61,83.54,83.55,74405.0,76.2033,76.2307,76.1668,76.176,74405.0
2016-12-12 15:15:00,83.55,83.57,83.52,83.53,30776.0,76.176,76.1942,76.1486,76.1577,30776.0
2016-12-12 15:20:00,83.53,83.56,83.52,83.55,46075.0,76.1577,76.1851,76.1486,76.176,46075.0
2016-12-12 15:25:00,83.54,83.57,83.53,83.54,37528.0,76.1668,76.1942,76.1577,76.1668,37528.0
2016-12-12 15:30:00,83.53,83.56,83.51,83.56,84804.0,76.1577,76.1851,76.1395,76.1851,84804.0
2016-12-12 15:35:00,83.56,83.59,83.54,83.58,122084.0,76.1851,76.2124,76.1668,76.2033,122084.0
2016-12-12 15:40:00,83.58,83.61,83.58,83.58,82388.0,76.2033,76.2307,76.2033,76.2033,82388.0
2016-12-12 15:45:00,83.59,83.62,83.58,83.58,165960.0,76.2124,76.2398,76.2033,76.2033,165960.0
2016-12-12 15:50:00,83.59,83.64,83.58,83.62,129027.0,76.2124,76.258,76.2033,76.2398,129027.0
2016-12-12 15:55:00,83.63,83.66,83.58,83.63,364832.0,76.2489,76.2763,76.2033,76.2489,364832.0
2016-12-13 09:30:00,83.92,83.95,83.65,83.89,147295.0,76.5133,76.5407,76.2671,76.486,147295.0
2016-12-13 09:35:00,83.9,84.08,83.9,84.07,207785.0,76.4951,76.6592,76.4951,76.6501,207785.0
2016-12-13 09:40:00,84.07,84.3,84.07,84.24,292531.0,76.6501,76.8598,76.6501,76.8051,292531.0
2016-12-13 09:45:00,84.25,84.3,84.21,84.25,82457.0,76.8142,76.8598,76.7777,76.8142,82457.0
2016-12-13 09:50:00,84.26,84.36,84.26,84.34,140133.0,76.8233,76.9145,76.8233,76.8962,140133.0
2016-12-13 09:55:00,84.35,84.35,84.23,84.26,83232.0,76.9054,76.9054,76.7959,76.8233,83232.0
2016-12-13 10:00:00,84.25,84.26,84.21,84.24,111682.0,76.8142,76.8233,76.7777,76.8051,111682.0
2016-12-13 10:05:00,84.24,84.24,84.16,84.22,85363.0,76.8051,76.8051,76.7321,76.7868,85363.0
2016-12-13 10:10:00,84.22,84.29,84.2,84.21,46661.0,76.7868,76.8507,76.7686,76.7777,46661.0
2016-12-13 10:15:00,84.22,84.27,84.2,84.24,38349.0,76.7868,76.8324,76.7686,76.8051,38349.0
2016-12-13 10:20:00,84.25,84.3,84.24,84.28,60063.0,76.8142,76.8598,76.8051,76.8415,60063.0
2016-12-13 10:25:00,84.28,84.38,84.27,84.33,56795.0,76.8415,76.9327,76.8324,76.8871,56795.0
2016-12-13 10:30:00,84.33,84.36,84.28,84.28,117468.0,76.8871,76.9145,76.8415,76.8415,117468.0
2016-12-13 10:35:00,84.27,84.3,84.24,84.28,33229.0,76.8324,76.8598,76.8051,76.8415,33229.0
2016-12-13 10:40:00,84.28,84.32,84.25,84.28,56844.0,76.8415,76.878,76.8142,76.8415,56844.0
2016-12-13 10:45:00,84.28,84.33,84.27,84.32,33605.0,76.8415,76.8871,76.8324,76.878,33605.0
2016-12-13 10:50:00,84.32,84.41,84.29,84.41,18935.0,76.878,76.9601,76.8507,76.9601,18935.0
2016-12-13 10:55:00,84.4,84.43,84.38,84.39,161923.0,76.9509,76.9783,76.9327,76.9418,161923.0
2016-12-13 11:00:00,84.39,84.43,84.38,84.42,72583.0,76.9418,76.9783,76.9327,76.9692,72583.0
2016-12-13 11:05:00,84.42,84.46,84.4,84.44,39110.0,76.9692,77.0056,76.9509,76.9874,39110.0
2016-12-13 11:10:00,84.44,84.47,84.43,84.47,23483.0,76.9874,77.0148,76.9783,77.0148,23483.0
2016-12-13 11:15:00,84.46,84.46,84.4,84.42,15009.0,77.0056,77.0056,76.9509,76.9692,15009.0
2016-12-13 11:20:00,84.43,84.52,84.42,84.5,33779.0,76.9783,77.0604,76.9692,77.0421,33779.0
2016-12-13 11:25:00,84.51,84.54,84.49,84.51,16422.0,77.0512,77.0786,77.033,77.0512,16422.0
2016-12-13 11:30:00,84.51,84.52,84.48,84.49,21745.0,77.0512,77.0604,77.0239,77.033,21745.0
2016-12-13 11:35:00,84.5,84.52,84.47,84.52,31780.0,77.0421,77.0604,77.0148,77.0604,31780.0
2016-12-13 11:40:00,84.52,84.55,84.5,84.5,23248.0,77.0604,77.0877,77.0421,77.0421,23248.0
2016-12-13 11:45:00,84.5,84.56,84.49,84.54,18184.0,77.0421,77.0968,77.033,77.0786,18184.0
2016-12-13 11:50:00,84.55,84.59,84.54,84.58,21926.0,77.0877,77.1242,77.0786,77.1151,21926.0
2016-12-13 11:55:00,84.57,84.64,84.55,84.6,91672.0,77.1059,77.1698,77.0877,77.1333,91672.0
2016-12-13 12:00:00,84.6,84.69,84.6,84.65,28308.0,77.1333,77.2154,77.1333,77.1789,28308.0
2016-12-13 12:05:00,84.64,84.64,84.6,84.61,31948.0,77.1698,77.1698,77.1333,77.1424,31948.0
2016-12-13 12:10:00,84.61,84.61,84.58,84.6,13164.0,77.1424,77.1424,77.1151,77.1333,13164.0
2016-12-13 12:15:00,84.61,84.65,84.59,84.59,34760.0,77.1424,77.1789,77.1242,77.1242,34760.0
2016-12-13 12:20:00,84.6,84.63,84.59,84.61,19303.0,77.1333,77.1606,77.1242,77.1424,19303.0
2016-12-13 12:25:00,84.62,84.62,84.53,84.58,52519.0,77.1515,77.1515,77.0695,77.1151,52519.0
2016-12-13 12:30:00,84.58,84.6,84.55,84.57,21892.0,77.1151,77.1333,77.0877,77.1059,21892.0
2016-12-13 12:35:00,84.57,84.58,84.52,84.55,33808.0,77.1059,77.1151,77.0604,77.0877,33808.0
2016-12-13 12:40:00,84.55,84.57,84.52,84.56,28139.0,77.0877,77.1059,77.0604,77.0968,28139.0
2016-12-13 12:45:00,84.55,84.56,84.52,84.53,43034.0,77.0877,77.0968,77.0604,77.0695,43034.0
2016-12-13 12:50:00,84.54,84.54,84.51,84.53,16200.0,77.0786,77.0786,77.0512,77.0695,16200.0
2016-12-13 12:55:00,84.53,84.54,84.47,84.47,27077.0,77.0695,77.0786,77.0148,77.0148,27077.0
2016-12-13 13:00:00,84.47,84.55,84.46,84.52,25029.0,77.0148,77.0877,77.0056,77.0604,25029.0
2016-12-13 13:05:00,84.52,84.54,84.5,84.5,18106.0,77.0604,77.0786,77.0421,77.0421,18106.0
2016-12-13 13:10:00,84.5,84.53,84.49,84.53,35967.0,77.0421,77.0695,77.033,77.0695,35967.0
2016-12-13 13:15:00,84.53,84.64,84.52,84.63,26898.0,77.0695,77.1698,77.0604,77.1606,26898.0
2016-12-13 13:20:00,84.63,84.65,84.62,84.63,34945.0,77.1606,77.1789,77.1515,77.1606,34945.0
2016-12-13 13:25:00,84.63,84.63,84.59,84.63,40048.0,77.1606,77.1606,77.1242,77.1606,40048.0
2016-12-13 13:30:00,84.63,84.64,84.6,84.6,38958.0,77.1606,77.1698,77.1333,77.1333,38958.0
2016-12-13 13:35:00,84.6,84.63,84.56,84.58,28344.0,77.1333,77.1606,77.0968,77.1151,28344.0
2016-12-13 13:40:00,84.58,84.61,84.57,84.57,17914.0,77.1151,77.1424,77.1059,77.1059,17914.0
2016-12-13 13:45:00,84.57,84.57,84.53,84.54,18723.0,77.1059,77.1059,77.0695,77.0786,18723.0
2016-12-13 13:50:00,84.53,84.57,84.53,84.56,19997.0,77.0695,77.1059,77.0695,77.0968,19997.0
2016-12-13 13:55:00,84.56,84.58,84.54,84.56,17293.0,77.0968,77.1151,77.0786,77.0968,17293.0
2016-12-13 14:00:00,84.57,84.57,84.53,84.53,9008.0,77.1059,77.1059,77.0695,77.0695,9008.0
2016-12-13 14:05:00,84.53,84.54,84.5,84.5,32369.0,77.0695,77.0786,77.0421,77.0421,32369.0
2016-12-13 14:10:00,84.5,84.52,84.48,84.5,13051.0,77.0421,77.0604,77.0239,77.0421,13051.0
2016-12-13 14:15:00,84.5,84.52,84.46,84.5,37647.0,77.0421,77.0604,77.0056,77.0421,37647.0
2016-12-13 14:20:00,84.49,84.52,84.45,84.46,23271.0,77.033,77.0604,76.9965,77.0056,23271.0
2016-12-13 14:25:00,84.45,84.47,84.42,84.43,18753.0,76.9965,77.0148,76.9692,76.9783,18753.0
2016-12-13 14:30:00,84.42,84.47,84.41,84.43,29602.0,76.9692,77.0148,76.9601,76.9783,29602.0
2016-12-13 14:35:00,84.43,84.45,84.4,84.44,19392.0,76.9783,76.9965,76.9509,76.9874,19392.0
2016-12-13 14:40:00,84.44,84.47,84.43,84.45,31148.0,76.9874,77.0148,76.9783,76.9965,31148.0
2016-12-13 14:45:00,84.45,84.49,84.45,84.47,20795.0,76.9965,77.033,76.9965,77.0148,20795.0
2016-12-13 14:50:00,84.48,84.5,84.46,84.5,19682.0,77.0239,77.0421,77.0056,77.0421,19682.0
2016-12-13 14:55:00,84.49,84.49,84.42,84.43,37407.0,77.033,77.033,76.9692,76.9783,37407.0
2016-12-13 15:00:00,84.44,84.44,84.41,84.43,22018.0,76.9874,76.9874,76.9601,76.9783,22018.0
2016-12-13 15:05:00,84.43,84.44,84.41,84.41,19407.0,76.9783,76.9874,76.9601,76.9601,19407.0
2016-12-13 15:10:00,84.42,84.42,84.34,84.35,40476.0,76.9692,76.9692,76.8962,76.9054,40476.0
2016-12-13 15:15:00,84.35,84.41,84.35,84.39,55154.0,76.9054,76.9601,76.9054,76.9418,55154.0
2016-12-13 15:20:00,84.39,84.42,84.38,84.4,46147.0,76.9418,76.9692,76.9327,76.9509,46147.0
2016-12-13 15:25:00,84.39,84.44,84.39,84.43,45710.0,76.9418,76.9874,76.9418,76.9783,45710.0
2016-12-13 15:30:00,84.44,84.46,84.42,84.45,67284.0,76.9874,77.0056,76.9692,76.9965,67284.0
2016-12-13 15:35:00,84.45,84.47,84.42,84.42,58018.0,76.9965,77.0148,76.9692,76.9692,58018.0
2016-12-13 15:40:00,84.42,84.46,84.42,84.44,71203.0,76.9692,77.0056,76.9692,76.9874,71203.0
2016-12-13 15:45:00,84.45,84.45,84.38,84.39,92422.0,76.9965,76.9965,76.9327,76.9418,92422.0
2016-12-13 15:50:00,84.38,84.39,84.32,84.33,70684.0,76.9327,76.9418,76.878,76.8871,70684.0
2016-12-13 15:55:00,84.33,84.34,84.29,84.33,397288.0,76.8871,76.8962,76.8507,76.8871,397288.0
2016-12-14 09:30:00,84.34,84.36,84.23,84.29,142388.0,76.8962,76.9145,76.7959,76.8507,142388.0
2016-12-14 09:35:00,84.29,84.34,84.19,84.3,100700.0,76.8507,76.8962,76.7595,76.8598,100700.0
2016-12-14 09:40:00,84.29,84.31,84.23,84.26,83055.0,76.8507,76.8689,76.7959,76.8233,83055.0
2016-12-14 09:45:00,84.25,84.3,84.21,84.25,64042.0,76.8142,76.8598,76.7777,76.8142,64042.0
2016-12-14 09:50:00,84.24,84.27,84.21,84.26,79364.0,76.8051,76.8324,76.7777,76.8233,79364.0
2016-12-14 09:55:00,84.26,84.29,84.22,84.27,37390.0,76.8233,76.8507,76.7868,76.8324,37390.0
2016-12-14 10:00:00,84.27,84.28,84.16,84.16,40704.0,76.8324,76.8415,76.7321,76.7321,40704.0
2016-12-14 10:05:00,84.16,84.18,84.11,84.11,47348.0,76.7321,76.7504,76.6865,76.6865,47348.0
2016-12-14 10:10:00,84.11,84.21,84.1,84.15,38980.0,76.6865,76.7777,76.6774,76.723,38980.0
2016-12-14 10:15:00,84.15,84.17,84.11,84.11,31621.0,76.723,76.7412,76.6865,76.6865,31621.0
2016-12-14 10:20:00,84.11,84.25,84.1,84.22,63377.0,76.6865,76.8142,76.6774,76.7868,63377.0
2016-12-14 10:25:00,84.22,84.31,84.2,84.23,64589.0,76.7868,76.8689,76.7686,76.7959,64589.0
2016-12-14 10:30:00,84.22,84.26,84.17,84.18,71160.0,76.7868,76.8233,76.7412,76.7504,71160.0
2016-12-14 10:35:00,84.18,84.21,84.12,84.18,24879.0,76.7504,76.7777,76.6957,76.7504,24879.0
2016-12-14 10:40:00,84.18,84.23,84.17,84.18,29595.0,76.7504,76.7959,76.7412,76.7504,29595.0
2016-12-14 10:45:00,84.18,84.19,84.14,84.18,24923.0,76.7504,76.7595,76.7139,76.7504,24923.0
2016-12-14 10:50:00,84.18,84.2,84.14,84.2,47759.0,76.7504,76.7686,76.7139,76.7686,47759.0
2016-12-14 10:55:00,84.19,84.21,84.16,84.2,16170.0,76.7595,76.7777,76.7321,76.7686,16170.0
2016-12-14 11:00:00,84.2,84.2,84.13,84.14,26464.0,76.7686,76.7686,76.7048,76.7139,26464.0
2016-12-14 11:05:00,84.13,84.15,84.05,84.07,27821.0,76.7048,76.723,76.6318,76.6501,27821.0
2016-12-14 11:10:00,84.07,84.09,84.04,84.06,18154.0,76.6501,76.6683,76.6227,76.641,18154.0
2016-12-14 11:15:00,84.05,84.12,84.05,84.08,73965.0,76.6318,76.6957,76.6318,76.6592,73965.0
2016-12-14 11:20:00,84.09,84.17,84.09,84.17,35580.0,76.6683,76.7412,76.6683,76.7412,35580.0
2016-12-14 11:25:00,84.17,84.17,84.13,84.14,33936.0,76.7412,76.7412,76.7048,76.7139,33936.0
2016-12-14 11:30:00,84.14,84.15,84.1,84.12,37542.0,76.7139,76.723,76.6774,76.6957,37542.0
2016-12-14 11:35:00,84.13,84.16,84.09,84.15,28862.0,76.7048,76.7321,76.6683,76.723,28862.0
2016-12-14 11:40:00,84.15,84.17,84.12,84.16,23883.0,76.723,76.7412,76.6957,76.7321,23883.0
2016-12-14 11:45:00,84.16,84.22,84.15,84.2,21544.0,76.7321,76.7868,76.723,76.7686,21544.0
2016-12-14 11:50:00,84.19,84.21,84.15,84.17,29348.0,76.7595,76.7777,76.723,76.7412,29348.0
2016-12-14 11:55:00,84.18,84.18,84.13,84.17,19916.0,76.7504,76.7504,76.7048,76.7412,19916.0
2016-12-14 12:00:00,84.17,84.23,84.17,84.23,60162.0,76.7412,76.7959,76.7412,76.7959,60162.0
2016-12-14 12:05:00,84.23,84.24,84.18,84.19,34999.0,76.7959,76.8051,76.7504,76.7595,34999.0
2016-12-14 12:10:00,84.19,84.25,84.18,84.23,24659.0,76.7595,76.8142,76.7504,76.7959,24659.0
2016-12-14 12:15:00,84.23,84.25,84.21,84.23,27454.0,76.7959,76.8142,76.7777,76.7959,27454.0
2016-12-14 12:20:00,84.23,84.26,84.21,84.26,12080.0,76.7959,76.8233,76.7777,76.8233,12080.0
2016-12-14 12:25:00,84.26,84.29,84.24,84.29,30793.0,76.8233,76.8507,76.8051,76.8507,30793.0
2016-12-14 12:30:00,84.29,84.3,84.26,84.27,20965.0,76.8507,76.8598,76.8233,76.8324,20965.0
2016-12-14 12:35:00,84.28,84.29,84.23,84.27,18590.0,76.8415,76.8507,76.7959,76.8324,18590.0
2016-12-14 12:40:00,84.28,84.28,84.25,84.25,30708.0,76.8415,76.8415,76.8142,76.8142,30708.0
2016-12-14 12:45:00,84.26,84.29,84.24,84.29,16941.0,76.8233,76.8507,76.8051,76.8507,16941.0
2016-12-14 12:50:00,84.29,84.33,84.28,84.32,20975.0,76.8507,76.8871,76.8415,76.878,20975.0
2016-12-14 12:55:00,84.31,84.34,84.31,84.33,19656.0,76.8689,76.8962,76.8689,76.8871,19656.0
2016-12-14 13:00:00,84.32,84.36,84.3,84.32,24258.0,76.878,76.9145,76.8598,76.878,24258.0
2016-12-14 13:05:00,84.31,84.34,84.28,84.29,20862.0,76.8689,76.8962,76.8415,76.8507,20862.0
2016-12-14 13:10:00,84.29,84.3,84.27,84.28,27818.0,76.8507,76.8598,76.8324,76.8415,27818.0
2016-12-14 13:15:00,84.27,84.28,84.24,84.27,30289.0,76.8324,76.8415,76.8051,76.8324,30289.0
2016-12-14 13:20:00,84.27,84.29,84.26,84.29,15656.0,76.8324,76.8507,76.8233,76.8507,15656.0
2016-12-14 13:25:00,84.29,84.3,84.28,84.29,30181.0,76.8507,76.8598,76.8415,76.8507,30181.0
2016-12-14 13:30:00,84.29,84.31,84.27,84.28,18029.0,76.8507,76.8689,76.8324,76.8415,18029.0
2016-12-14 13:35:00,84.29,84.31,84.28,84.28,37055.0,76.8507,76.8689,76.8415,76.8415,37055.0
2016-12-14 13:40:00,84.28,84.31,84.26,84.31,47308.0,76.8415,76.8689,76.8233,76.8689,47308.0
2016-12-14 13:45:00,84.3,84.31,84.28,84.31,24299.0,76.8598,76.8689,76.8415,76.8689,24299.0
2016-12-14 13:50:00,84.31,84.33,84.28,84.31,32901.0,76.8689,76.8871,76.8415,76.8689,32901.0
2016-12-14 13:55:00,84.3,84.35,84.29,84.34,30319.0,76.8598,76.9054,76.8507,76.8962,30319.0
2016-12-14 14:00:00,84.27,84.51,84.16,84.45,123177.0,76.8324,77.0512,76.7321,76.9965,123177.0
2016-12-14 14:05:00,84.44,84.44,84.26,84.32,140831.0,76.9874,76.9874,76.8233,76.878,140831.0
2016-12-14 14:10:00,84.32,84.33,83.95,83.95,316775.0,76.878,76.8871,76.5407,76.5407,316775.0
2016-12-14 14:15:00,83.96,84.17,83.89,84.16,374845.0,76.5498,76.7412,76.486,76.7321,374845.0
2016-12-14 14:20:00,84.17,84.19,84.07,84.08,155144.0,76.7412,76.7595,76.6501,76.6592,155144.0
2016-12-14 14:25:00,84.08,84.08,83.83,83.86,303804.0,76.6592,76.6592,76.4313,76.4586,303804.0
2016-12-14 14:30:00,83.86,84.07,83.84,84.06,307283.0,76.4586,76.6501,76.4404,76.641,307283.0
2016-12-14 14:35:00,84.05,84.11,84.0,84.11,281331.0,76.6318,76.6865,76.5862,76.6865,281331.0
2016-12-14 14:40:00,84.12,84.19,84.1,84.16,250980.0,76.6957,76.7595,76.6774,76.7321,250980.0
2016-12-14 14:45:00,84.17,84.17,84.08,84.14,129869.0,76.7412,76.7412,76.6592,76.7139,129869.0
2016-12-14 14:50:00,84.14,84.16,84.05,84.05,140807.0,76.7139,76.7321,76.6318,76.6318,140807.0
2016-12-14 14:55:00,84.05,84.05,83.93,83.95,352245.0,76.6318,76.6318,76.5224,76.5407,352245.0
2016-12-14 15:00:00,83.95,84.07,83.92,84.0,181583.0,76.5407,76.6501,76.5133,76.5862,181583.0
2016-12-14 15:05:00,84.0,84.08,83.77,83.79,254556.0,76.5862,76.6592,76.3765,76.3948,254556.0
2016-12-14 15:10:00,83.79,83.84,83.69,83.78,183062.0,76.3948,76.4404,76.3036,76.3857,183062.0
2016-12-14 15:15:00,83.78,83.78,83.64,83.75,385618.0,76.3857,76.3857,76.258,76.3583,385618.0
2016-12-14 15:20:00,83.74,83.86,83.73,83.83,148964.0,76.3492,76.4586,76.3401,76.4313,148964.0
2016-12-14 15:25:00,83.82,83.91,83.81,83.9,131214.0,76.4221,76.5042,76.413,76.4951,131214.0
2016-12-14 15:30:00,83.89,84.13,83.89,84.13,454206.0,76.486,76.7048,76.486,76.7048,454206.0
2016-12-14 15:35:00,84.14,84.17,84.08,84.11,180342.0,76.7139,76.7412,76.6592,76.6865,180342.0
2016-12-14 15:40:00,84.12,84.14,83.96,83.96,180118.0,76.6957,76.7139,76.5498,76.5498,180118.0
2016-12-14 15:45:00,83.95,84.01,83.88,83.89,177276.0,76.5407,76.5954,76.4768,76.486,177276.0
2016-12-14 15:50:00,83.89,83.89,83.68,83.81,328348.0,76.486,76.486,76.2945,76.413,328348.0
2016-12-14 15:55:00,83.81,83.86,83.7,83.79,457314.0,76.413,76.4586,76.3127,76.3948,457314.0
2016-12-15 09:30:00,84.19,84.19,83.68,83.78,137583.0,76.7595,76.7595,76.2945,76.3857,137583.0
2016-12-15 09:35:00,83.78,83.82,83.63,83.65,122351.0,76.3857,76.4221,76.2489,76.2671,122351.0
2016-12-15 09:40:00,83.66,83.74,83.6,83.68,129711.0,76.2763,76.3492,76.2216,76.2945,129711.0
2016-12-15 09:45:00,83.68,83.74,83.67,83.74,139217.0,76.2945,76.3492,76.2854,76.3492,139217.0
2016-12-15 09:50:00,83.75,83.86,83.75,83.85,132886.0,76.3583,76.4586,76.3583,76.4495,132886.0
2016-12-15 09:55:00,83.84,83.97,83.8,83.96,118103.0,76.4404,76.5589,76.4039,76.5498,118103.0
2016-12-15 10:00:00,83.97,83.99,83.88,83.95,94689.0,76.5589,76.5771,76.4768,76.5407,94689.0
2016-12-15 10:05:00,83.95,84.07,83.95,84.03,94195.0,76.5407,76.6501,76.5407,76.6136,94195.0
2016-12-15 10:10:00,84.04,84.05,83.97,83.98,64184.0,76.6227,76.6318,76.5589,76.568,64184.0
2016-12-15 10:15:00,83.99,84.04,83.92,83.95,58607.0,76.5771,76.6227,76.5133,76.5407,58607.0
2016-12-15 10:20:00,83.96,83.99,83.91,83.94,110971.0,76.5498,76.5771,76.5042,76.5315,110971.0
2016-12-15 10:25:00,83.94,84.0,83.87,83.91,61139.0,76.5315,76.5862,76.4677,76.5042,61139.0
2016-12-15 10:30:00,83.91,83.95,83.88,83.94,84057.0,76.5042,76.5407,76.4768,76.5315,84057.0
2016-12-15 10:35:00,83.94,83.98,83.89,83.97,53998.0,76.5315,76.568,76.486,76.5589,53998.0
2016-12-15 10:40:00,83.96,83.99,83.94,83.97,55804.0,76.5498,76.5771,76.5315,76.5589,55804.0
2016-12-15 10:45:00,83.96,83.96,83.84,83.87,42875.0,76.5498,76.5498,76.4404,76.4677,42875.0
2016-12-15 10:50:00,83.87,83.98,83.85,83.97,34946.0,76.4677,76.568,76.4495,76.5589,34946.0
2016-12-15 10:55:00,83.97,83.98,83.9,83.94,79910.0,76.5589,76.568,76.4951,76.5315,79910.0
2016-12-15 11:00:00,83.94,84.05,83.93,84.04,42330.0,76.5315,76.6318,76.5224,76.6227,42330.0
2016-12-15 11:05:00,84.05,84.14,84.04,84.08,70098.0,76.6318,76.7139,76.6227,76.6592,70098.0
2016-12-15 11:10:00,84.09,84.14,84.08,84.1,41630.0,76.6683,76.7139,76.6592,76.6774,41630.0
2016-12-15 11:15:00,84.11,84.15,84.1,84.13,60822.0,76.6865,76.723,76.6774,76.7048,60822.0
2016-12-15 11:20:00,84.14,84.17,84.11,84.12,48514.0,76.7139,76.7412,76.6865,76.6957,48514.0
2016-12-15 11:25:00,84.12,84.13,84.05,84.07,55807.0,76.6957,76.7048,76.6318,76.6501,55807.0
2016-12-15 11:30:00,84.07,84.1,84.02,84.03,41267.0,76.6501,76.6774,76.6045,76.6136,41267.0
2016-12-15 11:35:00,84.03,84.03,84.0,84.03,23214.0,76.6136,76.6136,76.5862,76.6136,23214.0
2016-12-15 11:40:00,84.04,84.07,84.0,84.0,20898.0,76.6227,76.6501,76.5862,76.5862,20898.0
2016-12-15 11:45:00,84.0,84.01,83.94,83.99,27966.0,76.5862,76.5954,76.5315,76.5771,27966.0
2016-12-15 11:50:00,84.0,84.02,83.99,84.01,25390.0,76.5862,76.6045,76.5771,76.5954,25390.0
2016-12-15 11:55:00,84.0,84.0,83.94,84.0,33008.0,76.5862,76.5862,76.5315,76.5862,33008.0
2016-12-15 12:00:00,84.0,84.03,83.98,84.0,41559.0,76.5862,76.6136,76.568,76.5862,41559.0
2016-12-15 12:05:00,84.01,84.01,83.93,84.0,19458.0,76.5954,76.5954,76.5224,76.5862,19458.0
2016-12-15 12:10:00,84.01,84.02,83.97,84.0,28398.0,76.5954,76.6045,76.5589,76.5862,28398.0
2016-12-15 12:15:00,83.99,84.06,83.99,84.03,47292.0,76.5771,76.641,76.5771,76.6136,47292.0
2016-12-15 12:20:00,84.04,84.04,83.95,83.99,46409.0,76.6227,76.6227,76.5407,76.5771,46409.0
2016-12-15 12:25:00,83.98,84.01,83.96,83.96,44474.0,76.568,76.5954,76.5498,76.5498,44474.0
2016-12-15 12:30:00,83.95,83.97,83.94,83.95,26357.0,76.5407,76.5589,76.5315,76.5407,26357.0
2016-12-15 12:35:00,83.95,83.99,83.91,83.91,27143.0,76.5407,76.5771,76.5042,76.5042,27143.0
2016-12-15 12:40:00,83.91,83.96,83.86,83.91,53994.0,76.5042,76.5498,76.4586,76.5042,53994.0
2016-12-15 12:45:00,83.9,83.91,83.86,83.87,19679.0,76.4951,76.5042,76.4586,76.4677,19679.0
2016-12-15 12:50:00,83.88,83.88,83.8,83.82,29998.0,76.4768,76.4768,76.4039,76.4221,29998.0
2016-12-15 12:55:00,83.83,83.9,83.82,83.9,24265.0,76.4313,76.4951,76.4221,76.4951,24265.0
2016-12-15 13:00:00,83.9,83.91,83.87,83.89,29232.0,76.4951,76.5042,76.4677,76.486,29232.0
2016-12-15 13:05:00,83.9,83.96,83.9,83.92,23006.0,76.4951,76.5498,76.4951,76.5133,23006.0
2016-12-15 13:10:00,83.93,83.98,83.92,83.95,26028.0,76.5224,76.568,76.5133,76.5407,26028.0
2016-12-15 13:15:00,83.96,83.97,83.93,83.96,13917.0,76.5498,76.5589,76.5224,76.5498,13917.0
2016-12-15 13:20:00,83.97,83.98,83.95,83.97,28658.0,76.5589,76.568,76.5407,76.5589,28658.0
2016-12-15 13:25:00,83.96,83.96,83.92,83.94,16260.0,76.5498,76.5498,76.5133,76.5315,16260.0
2016-12-15 13:30:00,83.94,83.96,83.92,83.94,42296.0,76.5315,76.5498,76.5133,76.5315,42296.0
2016-12-15 13:35:00,83.95,83.95,83.84,83.86,80803.0,76.5407,76.5407,76.4404,76.4586,80803.0
2016-12-15 13:40:00,83.87,83.88,83.82,83.82,24933.0,76.4677,76.4768,76.4221,76.4221,24933.0
2016-12-15 13:45:00,83.82,83.82,83.7,83.72,105053.0,76.4221,76.4221,76.3127,76.331,105053.0
2016-12-15 13:50:00,83.72,83.78,83.6,83.64,66325.0,76.331,76.3857,76.2216,76.258,66325.0
2016-12-15 13:55:00,83.63,83.67,83.59,83.6,93658.0,76.2489,76.2854,76.2124,76.2216,93658.0
2016-12-15 14:00:00,83.6,83.63,83.55,83.63,51471.0,76.2216,76.2489,76.176,76.2489,51471.0
2016-12-15 14:05:00,83.62,83.67,83.61,83.64,43014.0,76.2398,76.2854,76.2307,76.258,43014.0
2016-12-15 14:10:00,83.64,83.67,83.62,83.65,53178.0,76.258,76.2854,76.2398,76.2671,53178.0
2016-12-15 14:15:00,83.65,83.69,83.62,83.68,26032.0,76.2671,76.3036,76.2398,76.2945,26032.0
2016-12-15 14:20:00,83.67,83.7,83.63,83.63,28437.0,76.2854,76.3127,76.2489,76.2489,28437.0
2016-12-15 14:25:00,83.64,83.72,83.6,83.7,53874.0,76.258,76.331,76.2216,76.3127,53874.0
2016-12-15 14:30:00,83.7,83.73,83.69,83.72,68643.0,76.3127,76.3401,76.3036,76.331,68643.0
2016-12-15 14:35:00,83.72,83.76,83.68,83.74,76212.0,76.331,76.3674,76.2945,76.3492,76212.0
2016-12-15 14:40:00,83.73,83.74,83.68,83.71,29590.0,76.3401,76.3492,76.2945,76.3218,29590.0
2016-12-15 14:45:00,83.7,83.71,83.66,83.66,44479.0,76.3127,76.3218,76.2763,76.2763,44479.0
2016-12-15 14:50:00,83.67,83.72,83.66,83.69,84518.0,76.2854,76.331,76.2763,76.3036,84518.0
2016-12-15 14:55:00,83.69,83.69,83.64,83.65,38650.0,76.3036,76.3036,76.258,76.2671,38650.0
2016-12-15 15:00:00,83.65,83.71,83.63,83.69,62475.0,76.2671,76.3218,76.2489,76.3036,62475.0
2016-12-15 15:05:00,83.69,83.72,83.68,83.69,50772.0,76.3036,76.331,76.2945,76.3036,50772.0
2016-12-15 15:10:00,83.68,83.69,83.65,83.66,24275.0,76.2945,76.3036,76.2671,76.2763,24275.0
2016-12-15 15:15:00,83.66,83.68,83.63,83.67,55578.0,76.2763,76.2945,76.2489,76.2854,55578.0
2016-12-15 15:20:00,83.67,83.7,83.66,83.67,65227.0,76.2854,76.3127,76.2763,76.2854,65227.0
2016-12-15 15:25:00,83.67,83.68,83.59,83.61,174864.0,76.2854,76.2945,76.2124,76.2307,174864.0
2016-12-15 15:30:00,83.61,83.7,83.61,83.63,78160.0,76.2307,76.3127,76.2307,76.2489,78160.0
2016-12-15 15:35:00,83.64,83.65,83.6,83.65,74342.0,76.258,76.2671,76.2216,76.2671,74342.0
2016-12-15 15:40:00,83.64,83.69,83.62,83.66,120586.0,76.258,76.3036,76.2398,76.2763,120586.0
2016-12-15 15:45:00,83.66,83.7,83.58,83.58,142793.0,76.2763,76.3127,76.2033,76.2033,142793.0
2016-12-15 15:50:00,83.58,83.64,83.58,83.62,109647.0,76.2033,76.258,76.2033,76.2398,109647.0
2016-12-15 15:55:00,83.62,83.63,83.54,83.57,418061.0,76.2398,76.2489,76.1668,76.1942,418061.0
2016-12-16 09:30:00,83.34,83.38,83.01,83.23,185171.0,76.4367,76.4733,76.134,76.3358,185171.0
2016-12-16 09:35:00,83.23,83.32,83.17,83.2,159271.0,76.3358,76.4183,76.2807,76.3083,159271.0
2016-12-16 09:40:00,83.19,83.26,83.19,83.2,105411.0,76.2991,76.3633,76.2991,76.3083,105411.0
2016-12-16 09:45:00,83.2,83.28,83.16,83.17,82658.0,76.3083,76.3816,76.2716,76.2807,82658.0
2016-12-16 09:50:00,83.17,83.26,83.17,83.19,123329.0,76.2807,76.3633,76.2807,76.2991,123329.0
2016-12-16 09:55:00,83.2,83.21,83.14,83.16,107249.0,76.3083,76.3174,76.2532,76.2716,107249.0
2016-12-16 10:00:00,83.16,83.19,83.12,83.13,89939.0,76.2716,76.2991,76.2349,76.2441,89939.0
2016-12-16 10:05:00,83.13,83.2,83.13,83.15,42337.0,76.2441,76.3083,76.2441,76.2624,42337.0
2016-12-16 10:10:00,83.15,83.23,83.13,83.22,81087.0,76.2624,76.3358,76.2441,76.3266,81087.0
2016-12-16 10:15:00,83.22,83.25,83.2,83.24,40504.0,76.3266,76.3541,76.3083,76.3449,40504.0
2016-12-16 10:20:00,83.25,83.25,83.22,83.24,47339.0,76.3541,76.3541,76.3266,76.3449,47339.0
2016-12-16 10:25:00,83.23,83.27,83.23,83.24,101918.0,76.3358,76.3725,76.3358,76.3449,101918.0
2016-12-16 10:30:00,83.25,83.27,83.14,83.14,112160.0,76.3541,76.3725,76.2532,76.2532,112160.0
2016-12-16 10:35:00,83.15,83.19,83.14,83.19,63634.0,76.2624,76.2991,76.2532,76.2991,63634.0
2016-12-16 10:40:00,83.19,83.25,83.18,83.23,77453.0,76.2991,76.3541,76.2899,76.3358,77453.0
2016-12-16 10:45:00,83.23,83.24,83.18,83.18,46407.0,76.3358,76.3449,76.2899,76.2899,46407.0
2016-12-16 10:50:00,83.18,83.19,83.16,83.16,30349.0,76.2899,76.2991,76.2716,76.2716,30349.0
2016-12-16 10:55:00,83.16,83.17,83.12,83.12,53078.0,76.2716,76.2807,76.2349,76.2349,53078.0
2016-12-16 11:00:00,83.12,83.13,83.03,83.04,74411.0,76.2349,76.2441,76.1523,76.1615,74411.0
2016-12-16 11:05:00,83.03,83.05,83.0,83.02,57969.0,76.1523,76.1707,76.1248,76.1432,57969.0
2016-12-16 11:10:00,83.03,83.07,83.02,83.03,34731.0,76.1523,76.189,76.1432,76.1523,34731.0
2016-12-16 11:15:00,83.03,83.07,83.01,83.02,39454.0,76.1523,76.189,76.134,76.1432,39454.0
2016-12-16 11:20:00,83.03,83.03,82.91,82.91,51465.0,76.1523,76.1523,76.0423,76.0423,51465.0
2016-12-16 11:25:00,82.92,82.93,82.83,82.84,67389.0,76.0514,76.0606,75.9689,75.9781,67389.0
2016-12-16 11:30:00,82.84,82.92,82.81,82.9,49872.0,75.9781,76.0514,75.9506,76.0331,49872.0
2016-12-16 11:35:00,82.91,82.95,82.91,82.95,38688.0,76.0423,76.079,76.0423,76.079,38688.0
2016-12-16 11:40:00,82.94,82.96,82.91,82.94,58571.0,76.0698,76.0881,76.0423,76.0698,58571.0
2016-12-16 11:45:00,82.93,82.97,82.93,82.97,44177.0,76.0606,76.0973,76.0606,76.0973,44177.0
2016-12-16 11:50:00,82.97,83.01,82.97,83.0,50130.0,76.0973,76.134,76.0973,76.1248,50130.0
2016-12-16 11:55:00,83.0,83.05,83.0,83.04,39295.0,76.1248,76.1707,76.1248,76.1615,39295.0
2016-12-16 12:00:00,83.04,83.05,83.01,83.02,60915.0,76.1615,76.1707,76.134,76.1432,60915.0
2016-12-16 12:05:00,83.03,83.04,83.01,83.04,30484.0,76.1523,76.1615,76.134,76.1615,30484.0
2016-12-16 12:10:00,83.04,83.05,83.01,83.04,59771.0,76.1615,76.1707,76.134,76.1615,59771.0
2016-12-16 12:15:00,83.03,83.03,82.96,82.96,57486.0,76.1523,76.1523,76.0881,76.0881,57486.0
2016-12-16 12:20:00,82.96,83.0,82.95,82.95,98690.0,76.0881,76.1248,76.079,76.079,98690.0
2016-12-16 12:25:00,82.95,82.99,82.94,82.98,46123.0,76.079,76.1156,76.0698,76.1065,46123.0
2016-12-16 12:30:00,82.97,82.98,82.95,82.97,34979.0,76.0973,76.1065,76.079,76.0973,34979.0
2016-12-16 12:35:00,82.97,82.98,82.95,82.96,112854.0,76.0973,76.1065,76.079,76.0881,112854.0
2016-12-16 12:40:00,82.96,82.97,82.92,82.92,147088.0,76.0881,76.0973,76.0514,76.0514,147088.0
2016-12-16 12:45:00,82.92,82.96,82.88,82.96,272847.0,76.0514,76.0881,76.0148,76.0881,272847.0
2016-12-16 12:50:00,82.96,82.96,82.86,82.88,187567.0,76.0881,76.0881,75.9964,76.0148,187567.0
2016-12-16 12:55:00,82.88,82.93,82.88,82.9,206362.0,76.0148,76.0606,76.0148,76.0331,206362.0
2016-12-16 13:00:00,82.89,82.9,82.83,82.86,98212.0,76.0239,76.0331,75.9689,75.9964,98212.0
2016-12-16 13:05:00,82.87,82.88,82.85,82.86,20653.0,76.0056,76.0148,75.9872,75.9964,20653.0
2016-12-16 13:10:00,82.87,82.87,82.8,82.82,33852.0,76.0056,76.0056,75.9414,75.9597,33852.0
2016-12-16 13:15:00,82.82,82.82,82.75,82.77,31326.0,75.9597,75.9597,75.8955,75.9139,31326.0
2016-12-16 13:20:00,82.77,82.8,82.74,82.79,36226.0,75.9139,75.9414,75.8864,75.9322,36226.0
2016-12-16 13:25:00,82.78,82.79,82.74,82.76,64278.0,75.923,75.9322,75.8864,75.9047,64278.0
2016-12-16 13:30:00,82.76,82.78,82.75,82.77,44264.0,75.9047,75.923,75.8955,75.9139,44264.0
2016-12-16 13:35:00,82.78,82.82,82.77,82.8,93973.0,75.923,75.9597,75.9139,75.9414,93973.0
2016-12-16 13:40:00,82.8,82.82,82.78,82.79,29029.0,75.9414,75.9597,75.923,75.9322,29029.0
2016-12-16 13:45:00,82.78,82.78,82.73,82.74,27436.0,75.923,75.923,75.8772,75.8864,27436.0
2016-12-16 13:50:00,82.75,82.78,82.73,82.74,40471.0,75.8955,75.923,75.8772,75.8864,40471.0
2016-12-16 13:55:00,82.74,82.75,82.7,82.7,26409.0,75.8864,75.8955,75.8497,75.8497,26409.0
2016-12-16 14:00:00,82.7,82.72,82.67,82.7,43791.0,75.8497,75.868,75.8222,75.8497,43791.0
2016-12-16 14:05:00,82.7,82.76,82.64,82.76,82286.0,75.8497,75.9047,75.7946,75.9047,82286.0
2016-12-16 14:10:00,82.75,82.77,82.71,82.73,37211.0,75.8955,75.9139,75.8588,75.8772,37211.0
2016-12-16 14:15:00,82.73,82.73,82.67,82.68,37700.0,75.8772,75.8772,75.8222,75.8313,37700.0
2016-12-16 14:20:00,82.69,82.69,82.64,82.67,36709.0,75.8405,75.8405,75.7946,75.8222,36709.0
2016-12-16 14:25:00,82.67,82.68,82.63,82.66,39602.0,75.8222,75.8313,75.7855,75.813,39602.0
2016-12-16 14:30:00,82.65,82.68,82.62,82.67,37974.0,75.8038,75.8313,75.7763,75.8222,37974.0
2016-12-16 14:35:00,82.67,82.71,82.64,82.65,45249.0,75.8222,75.8588,75.7946,75.8038,45249.0
2016-12-16 14:40:00,82.65,82.68,82.64,82.67,56439.0,75.8038,75.8313,75.7946,75.8222,56439.0
2016-12-16 14:45:00,82.67,82.73,82.66,82.69,44413.0,75.8222,75.8772,75.813,75.8405,44413.0
2016-12-16 14:50:00,82.7,82.73,82.67,82.69,61268.0,75.8497,75.8772,75.8222,75.8405,61268.0
2016-12-16 14:55:00,82.69,82.71,82.67,82.7,34140.0,75.8405,75.8588,75.8222,75.8497,34140.0
2016-12-16 15:00:00,82.7,82.72,82.65,82.65,32538.0,75.8497,75.868,75.8038,75.8038,32538.0
2016-12-16 15:05:00,82.66,82.68,82.62,82.63,45422.0,75.813,75.8313,75.7763,75.7855,45422.0
2016-12-16 15:10:00,82.64,82.65,82.61,82.65,50179.0,75.7946,75.8038,75.7671,75.8038,50179.0
2016-12-16 15:15:00,82.64,82.65,82.59,82.6,94783.0,75.7946,75.8038,75.7488,75.758,94783.0
2016-12-16 15:20:00,82.61,82.64,82.58,82.62,151726.0,75.7671,75.7946,75.7396,75.7763,151726.0
2016-12-16 15:25:00,82.62,82.64,82.58,82.63,155771.0,75.7763,75.7946,75.7396,75.7855,155771.0
2016-12-16 15:30:00,82.63,82.68,82.62,82.66,196634.0,75.7855,75.8313,75.7763,75.813,196634.0
2016-12-16 15:35:00,82.67,82.67,82.64,82.64,129235.0,75.8222,75.8222,75.7946,75.7946,129235.0
2016-12-16 15:40:00,82.65,82.65,82.57,82.58,312709.0,75.8038,75.8038,75.7304,75.7396,312709.0
2016-12-16 15:45:00,82.58,82.68,82.57,82.67,322466.0,75.7396,75.8313,75.7304,75.8222,322466.0
2016-12-16 15:50:00,82.68,82.76,82.67,82.71,589134.0,75.8313,75.9047,75.8222,75.8588,589134.0
2016-12-16 15:55:00,82.71,82.71,82.63,82.71,1666139.0,75.8588,75.8588,75.7855,75.8588,1666139.0
2016-12-19 09:30:00,82.88,82.93,82.7,82.71,112318.0,76.0148,76.0606,75.8497,75.8588,112318.0
2016-12-19 09:35:00,82.69,82.91,82.69,82.91,95006.0,75.8405,76.0423,75.8405,76.0423,95006.0
2016-12-19 09:40:00,82.9,83.06,82.87,83.03,144159.0,76.0331,76.1799,76.0056,76.1523,144159.0
2016-12-19 09:45:00,83.02,83.13,83.02,83.08,95620.0,76.1432,76.2441,76.1432,76.1982,95620.0
2016-12-19 09:50:00,83.08,83.14,83.04,83.12,49463.0,76.1982,76.2532,76.1615,76.2349,49463.0
2016-12-19 09:55:00,83.13,83.2,83.1,83.17,91163.0,76.2441,76.3083,76.2165,76.2807,91163.0
2016-12-19 10:00:00,83.17,83.21,83.11,83.15,48994.0,76.2807,76.3174,76.2257,76.2624,48994.0
2016-12-19 10:05:00,83.15,83.15,83.04,83.05,43549.0,76.2624,76.2624,76.1615,76.1707,43549.0
2016-12-19 10:10:00,83.05,83.07,83.01,83.03,69613.0,76.1707,76.189,76.134,76.1523,69613.0
2016-12-19 10:15:00,83.03,83.05,83.0,83.02,27967.0,76.1523,76.1707,76.1248,76.1432,27967.0
2016-12-19 10:20:00,83.01,83.07,82.99,83.06,23528.0,76.134,76.189,76.1156,76.1799,23528.0
2016-12-19 10:25:00,83.07,83.09,83.05,83.07,30664.0,76.189,76.2074,76.1707,76.189,30664.0
2016-12-19 10:30:00,83.07,83.21,83.06,83.2,35561.0,76.189,76.3174,76.1799,76.3083,35561.0
2016-12-19 10:35:00,83.2,83.24,83.18,83.21,59046.0,76.3083,76.3449,76.2899,76.3174,59046.0
2016-12-19 10:40:00,83.22,83.28,83.19,83.25,44577.0,76.3266,76.3816,76.2991,76.3541,44577.0
2016-12-19 10:45:00,83.25,83.28,83.22,83.25,36743.0,76.3541,76.3816,76.3266,76.3541,36743.0
2016-12-19 10:50:00,83.26,83.28,83.22,83.22,51154.0,76.3633,76.3816,76.3266,76.3266,51154.0
2016-12-19 10:55:00,83.21,83.25,83.2,83.24,26677.0,76.3174,76.3541,76.3083,76.3449,26677.0
2016-12-19 11:00:00,83.23,83.33,83.22,83.31,43185.0,76.3358,76.4275,76.3266,76.4091,43185.0
2016-12-19 11:05:00,83.31,83.35,83.29,83.3,45378.0,76.4091,76.4458,76.3908,76.4,45378.0
2016-12-19 11:10:00,83.31,83.31,83.23,83.23,21768.0,76.4091,76.4091,76.3358,76.3358,21768.0
2016-12-19 11:15:00,83.23,83.25,83.19,83.2,20807.0,76.3358,76.3541,76.2991,76.3083,20807.0
2016-12-19 11:20:00,83.21,83.21,83.12,83.13,27972.0,76.3174,76.3174,76.2349,76.2441,27972.0
2016-12-19 11:25:00,83.14,83.15,83.04,83.08,50405.0,76.2532,76.2624,76.1615,76.1982,50405.0
2016-12-19 11:30:00,83.09,83.12,83.07,83.08,29115.0,76.2074,76.2349,76.189,76.1982,29115.0
2016-12-19 11:35:00,83.08,83.11,83.03,83.04,41011.0,76.1982,76.2257,76.1523,76.1615,41011.0
2016-12-19 11:40:00,83.04,83.06,82.96,82.98,34403.0,76.1615,76.1799,76.0881,76.1065,34403.0
2016-12-19 11:45:00,82.98,83.01,82.95,82.96,39457.0,76.1065,76.134,76.079,76.0881,39457.0
2016-12-19 11:50:00,82.97,83.0,82.96,82.98,17024.0,76.0973,76.1248,76.0881,76.1065,17024.0
2016-12-19 11:55:00,82.99,83.0,82.95,82.97,20323.0,76.1156,76.1248,76.079,76.0973,20323.0
2016-12-19 12:00:00,82.96,82.99,82.95,82.97,14438.0,76.0881,76.1156,76.079,76.0973,14438.0
2016-12-19 12:05:00,82.98,83.03,82.94,83.01,34858.0,76.1065,76.1523,76.0698,76.134,34858.0
2016-12-19 12:10:00,83.01,83.03,82.99,83.01,17178.0,76.134,76.1523,76.1156,76.134,17178.0
2016-12-19 12:15:00,83.02,83.1,83.02,83.1,159699.0,76.1432,76.2165,76.1432,76.2165,159699.0
2016-12-19 12:20:00,83.1,83.14,83.09,83.12,24714.0,76.2165,76.2532,76.2074,76.2349,24714.0
2016-12-19 12:25:00,83.12,83.12,83.07,83.09,35556.0,76.2349,76.2349,76.189,76.2074,35556.0
2016-12-19 12:30:00,83.1,83.11,83.06,83.1,24396.0,76.2165,76.2257,76.1799,76.2165,24396.0
2016-12-19 12:35:00,83.11,83.14,83.09,83.1,16051.0,76.2257,76.2532,76.2074,76.2165,16051.0
2016-12-19 12:40:00,83.11,83.11,83.07,83.09,32488.0,76.2257,76.2257,76.189,76.2074,32488.0
2016-12-19 12:45:00,83.1,83.13,83.07,83.09,13736.0,76.2165,76.2441,76.189,76.2074,13736.0
2016-12-19 12:50:00,83.09,83.09,83.05,83.05,11939.0,76.2074,76.2074,76.1707,76.1707,11939.0
2016-12-19 12:55:00,83.05,83.09,83.03,83.07,15019.0,76.1707,76.2074,76.1523,76.189,15019.0
2016-12-19 13:00:00,83.07,83.1,83.06,83.06,13568.0,76.189,76.2165,76.1799,76.1799,13568.0
2016-12-19 13:05:00,83.07,83.08,83.05,83.06,20827.0,76.189,76.1982,76.1707,76.1799,20827.0
2016-12-19 13:10:00,83.06,83.06,83.02,83.03,21524.0,76.1799,76.1799,76.1432,76.1523,21524.0
2016-12-19 13:15:00,83.02,83.06,83.02,83.05,28840.0,76.1432,76.1799,76.1432,76.1707,28840.0
2016-12-19 13:20:00,83.05,83.09,83.03,83.09,37269.0,76.1707,76.2074,76.1523,76.2074,37269.0
2016-12-19 13:25:00,83.09,83.1,83.08,83.1,33549.0,76.2074,76.2165,76.1982,76.2165,33549.0
2016-12-19 13:30:00,83.09,83.13,83.05,83.06,18861.0,76.2074,76.2441,76.1707,76.1799,18861.0
2016-12-19 13:35:00,83.07,83.07,83.0,83.03,70649.0,76.189,76.189,76.1248,76.1523,70649.0
2016-12-19 13:40:00,83.02,83.07,83.02,83.06,22815.0,76.1432,76.189,76.1432,76.1799,22815.0
2016-12-19 13:45:00,83.05,83.08,83.04,83.07,20728.0,76.1707,76.1982,76.1615,76.189,20728.0
2016-12-19 13:50:00,83.07,83.1,83.06,83.06,31831.0,76.189,76.2165,76.1799,76.1799,31831.0
2016-12-19 13:55:00,83.07,83.1,83.06,83.1,29556.0,76.189,76.2165,76.1799,76.2165,29556.0
2016-12-19 14:00:00,83.09,83.11,83.07,83.09,14970.0,76.2074,76.2257,76.189,76.2074,14970.0
2016-12-19 14:05:00,83.09,83.12,83.08,83.12,32918.0,76.2074,76.2349,76.1982,76.2349,32918.0
2016-12-19 14:10:00,83.12,83.14,83.11,83.12,20949.0,76.2349,76.2532,76.2257,76.2349,20949.0
2016-12-19 14:15:00,83.12,83.12,83.05,83.07,36407.0,76.2349,76.2349,76.1707,76.189,36407.0
2016-12-19 14:20:00,83.07,83.07,83.03,83.05,18121.0,76.189,76.189,76.1523,76.1707,18121.0
2016-12-19 14:25:00,83.06,83.07,83.02,83.04,25618.0,76.1799,76.189,76.1432,76.1615,25618.0
2016-12-19 14:30:00,83.03,83.05,82.98,82.99,40299.0,76.1523,76.1707,76.1065,76.1156,40299.0
2016-12-19 14:35:00,82.98,82.99,82.94,82.95,39729.0,76.1065,76.1156,76.0698,76.079,39729.0
2016-12-19 14:40:00,82.95,82.97,82.94,82.95,17095.0,76.079,76.0973,76.0698,76.079,17095.0
2016-12-19 14:45:00,82.94,82.95,82.9,82.93,30854.0,76.0698,76.079,76.0331,76.0606,30854.0
2016-12-19 14:50:00,82.93,82.95,82.9,82.91,23834.0,76.0606,76.079,76.0331,76.0423,23834.0
2016-12-19 14:55:00,82.91,82.93,82.85,82.87,34417.0,76.0423,76.0606,75.9872,76.0056,34417.0
2016-12-19 15:00:00,82.86,82.88,82.83,82.87,29051.0,75.9964,76.0148,75.9689,76.0056,29051.0
2016-12-19 15:05:00,82.87,82.87,82.84,82.85,20960.0,76.0056,76.0056,75.9781,75.9872,20960.0
2016-12-19 15:10:00,82.84,82.85,82.81,82.82,23657.0,75.9781,75.9872,75.9506,75.9597,23657.0
2016-12-19 15:15:00,82.81,82.82,82.78,82.79,48610.0,75.9506,75.9597,75.923,75.9322,48610.0
2016-12-19 15:20:00,82.78,82.78,82.76,82.76,45800.0,75.923,75.923,75.9047,75.9047,45800.0
2016-12-19 15:25:00,82.77,82.81,82.74,82.8,38729.0,75.9139,75.9506,75.8864,75.9414,38729.0
2016-12-19 15:30:00,82.8,82.83,82.78,82.82,29400.0,75.9414,75.9689,75.923,75.9597,29400.0
2016-12-19 15:35:00,82.83,82.86,82.82,82.84,95771.0,75.9689,75.9964,75.9597,75.9781,95771.0
2016-12-19 15:40:00,82.83,82.85,82.82,82.83,64244.0,75.9689,75.9872,75.9597,75.9689,64244.0
2016-12-19 15:45:00,82.82,82.83,82.78,82.79,67935.0,75.9597,75.9689,75.923,75.9322,67935.0
2016-12-19 15:50:00,82.79,82.85,82.79,82.83,71130.0,75.9322,75.9872,75.9322,75.9689,71130.0
2016-12-19 15:55:00,82.83,82.91,82.83,82.9,292762.0,75.9689,76.0423,75.9689,76.0331,292762.0
2016-12-20 09:30:00,83.03,83.23,83.02,83.14,98835.0,76.1523,76.3358,76.1432,76.2532,98835.0
2016-12-20 09:35:00,83.15,83.34,83.15,83.32,151349.0,76.2624,76.4367,76.2624,76.4183,151349.0
2016-12-20 09:40:00,83.33,83.38,83.28,83.36,97747.0,76.4275,76.4733,76.3816,76.455,97747.0
2016-12-20 09:45:00,83.37,83.5,83.37,83.49,117360.0,76.4642,76.5834,76.4642,76.5742,117360.0
2016-12-20 09:50:00,83.5,83.52,83.41,83.47,104716.0,76.5834,76.6017,76.5009,76.5559,104716.0
2016-12-20 09:55:00,83.47,83.53,83.46,83.51,87692.0,76.5559,76.6109,76.5467,76.5926,87692.0
2016-12-20 10:00:00,83.51,83.54,83.42,83.42,34509.0,76.5926,76.6201,76.51,76.51,34509.0
2016-12-20 10:05:00,83.41,83.49,83.4,83.48,113183.0,76.5009,76.5742,76.4917,76.5651,113183.0
2016-12-20 10:10:00,83.48,83.51,83.45,83.46,117602.0,76.5651,76.5926,76.5375,76.5467,117602.0
2016-12-20 10:15:00,83.45,83.49,83.45,83.46,41992.0,76.5375,76.5742,76.5375,76.5467,41992.0
2016-12-20 10:20:00,83.46,83.46,83.4,83.42,64225.0,76.5467,76.5467,76.4917,76.51,64225.0
2016-12-20 10:25:00,83.41,83.42,83.39,83.42,34275.0,76.5009,76.51,76.4825,76.51,34275.0
2016-12-20 10:30:00,83.42,83.46,83.41,83.46,26497.0,76.51,76.5467,76.5009,76.5467,26497.0
2016-12-20 10:35:00,83.46,83.52,83.45,83.52,24082.0,76.5467,76.6017,76.5375,76.6017,24082.0
2016-12-20 10:40:00,83.52,83.56,83.51,83.54,42379.0,76.6017,76.6384,76.5926,76.6201,42379.0
2016-12-20 10:45:00,83.54,83.56,83.53,83.55,28239.0,76.6201,76.6384,76.6109,76.6293,28239.0
2016-12-20 10:50:00,83.55,83.58,83.54,83.58,18761.0,76.6293,76.6568,76.6201,76.6568,18761.0
2016-12-20 10:55:00,83.58,83.59,83.56,83.56,28679.0,76.6568,76.6659,76.6384,76.6384,28679.0
2016-12-20 11:00:00,83.57,83.58,83.55,83.56,30286.0,76.6476,76.6568,76.6293,76.6384,30286.0
2016-12-20 11:05:00,83.56,83.6,83.54,83.6,56496.0,76.6384,76.6751,76.6201,76.6751,56496.0
2016-12-20 11:10:00,83.59,83.59,83.54,83.56,32432.0,76.6659,76.6659,76.6201,76.6384,32432.0
2016-12-20 11:15:00,83.57,83.59,83.55,83.59,24512.0,76.6476,76.6659,76.6293,76.6659,24512.0
2016-12-20 11:20:00,83.59,83.6,83.56,83.59,14857.0,76.6659,76.6751,76.6384,76.6659,14857.0
2016-12-20 11:25:00,83.59,83.6,83.57,83.58,21841.0,76.6659,76.6751,76.6476,76.6568,21841.0
2016-12-20 11:30:00,83.58,83.59,83.54,83.56,29405.0,76.6568,76.6659,76.6201,76.6384,29405.0
2016-12-20 11:35:00,83.56,83.56,83.47,83.47,15350.0,76.6384,76.6384,76.5559,76.5559,15350.0
2016-12-20 11:40:00,83.47,83.47,83.44,83.47,12740.0,76.5559,76.5559,76.5284,76.5559,12740.0
2016-12-20 11:45:00,83.47,83.51,83.46,83.49,20259.0,76.5559,76.5926,76.5467,76.5742,20259.0
2016-12-20 11:50:00,83.49,83.5,83.42,83.43,23558.0,76.5742,76.5834,76.51,76.5192,23558.0
2016-12-20 11:55:00,83.43,83.47,83.42,83.47,17583.0,76.5192,76.5559,76.51,76.5559,17583.0
2016-12-20 12:00:00,83.46,83.49,83.43,83.48,20052.0,76.5467,76.5742,76.5192,76.5651,20052.0
2016-12-20 12:05:00,83.48,83.51,83.47,83.51,51211.0,76.5651,76.5926,76.5559,76.5926,51211.0
2016-12-20 12:10:00,83.51,83.52,83.5,83.51,31912.0,76.5926,76.6017,76.5834,76.5926,31912.0
2016-12-20 12:15:00,83.5,83.54,83.5,83.51,15852.0,76.5834,76.6201,76.5834,76.5926,15852.0
2016-12-20 12:20:00,83.51,83.54,83.5,83.52,10298.0,76.5926,76.6201,76.5834,76.6017,10298.0
2016-12-20 12:25:00,83.53,83.55,83.52,83.53,15410.0,76.6109,76.6293,76.6017,76.6109,15410.0
2016-12-20 12:30:00,83.54,83.54,83.52,83.54,16636.0,76.6201,76.6201,76.6017,76.6201,16636.0
2016-12-20 12:35:00,83.54,83.55,83.52,83.53,16694.0,76.6201,76.6293,76.6017,76.6109,16694.0
2016-12-20 12:40:00,83.53,83.58,83.52,83.58,87487.0,76.6109,76.6568,76.6017,76.6568,87487.0
2016-12-20 12:45:00,83.57,83.6,83.55,83.59,37436.0,76.6476,76.6751,76.6293,76.6659,37436.0
2016-12-20 12:50:00,83.59,83.63,83.59,83.63,36934.0,76.6659,76.7026,76.6659,76.7026,36934.0
2016-12-20 12:55:00,83.63,83.64,83.62,83.62,34631.0,76.7026,76.7118,76.6935,76.6935,34631.0
2016-12-20 13:00:00,83.62,83.66,83.62,83.66,36714.0,76.6935,76.7302,76.6935,76.7302,36714.0
2016-12-20 13:05:00,83.65,83.66,83.64,83.66,21623.0,76.721,76.7302,76.7118,76.7302,21623.0
2016-12-20 13:10:00,83.66,83.66,83.63,83.63,25190.0,76.7302,76.7302,76.7026,76.7026,25190.0
2016-12-20 13:15:00,83.63,83.64,83.61,83.61,39223.0,76.7026,76.7118,76.6843,76.6843,39223.0
2016-12-20 13:20:00,83.62,83.67,83.61,83.67,67640.0,76.6935,76.7393,76.6843,76.7393,67640.0
2016-12-20 13:25:00,83.66,83.67,83.64,83.66,21906.0,76.7302,76.7393,76.7118,76.7302,21906.0
2016-12-20 13:30:00,83.66,83.68,83.65,83.66,21628.0,76.7302,76.7485,76.721,76.7302,21628.0
2016-12-20 13:35:00,83.66,83.66,83.62,83.64,32605.0,76.7302,76.7302,76.6935,76.7118,32605.0
2016-12-20 13:40:00,83.64,83.64,83.6,83.61,14720.0,76.7118,76.7118,76.6751,76.6843,14720.0
2016-12-20 13:45:00,83.6,83.64,83.59,83.63,14918.0,76.6751,76.7118,76.6659,76.7026,14918.0
2016-12-20 13:50:00,83.62,83.67,83.62,83.67,10304.0,76.6935,76.7393,76.6935,76.7393,10304.0
2016-12-20 13:55:00,83.66,83.66,83.63,83.65,17607.0,76.7302,76.7302,76.7026,76.721,17607.0
2016-12-20 14:00:00,83.66,83.66,83.63,83.63,7920.0,76.7302,76.7302,76.7026,76.7026,7920.0
2016-12-20 14:05:00,83.63,83.63,83.59,83.6,15143.0,76.7026,76.7026,76.6659,76.6751,15143.0
2016-12-20 14:10:00,83.6,83.6,83.57,83.59,21948.0,76.6751,76.6751,76.6476,76.6659,21948.0
2016-12-20 14:15:00,83.59,83.61,83.57,83.6,13517.0,76.6659,76.6843,76.6476,76.6751,13517.0
2016-12-20 14:20:00,83.59,83.6,83.58,83.59,9790.0,76.6659,76.6751,76.6568,76.6659,9790.0
2016-12-20 14:25:00,83.6,83.61,83.58,83.59,37152.0,76.6751,76.6843,76.6568,76.6659,37152.0
2016-12-20 14:30:00,83.59,83.6,83.49,83.5,24780.0,76.6659,76.6751,76.5742,76.5834,24780.0
2016-12-20 14:35:00,83.51,83.53,83.49,83.52,17411.0,76.5926,76.6109,76.5742,76.6017,17411.0
2016-12-20 14:40:00,83.52,83.55,83.52,83.55,27920.0,76.6017,76.6293,76.6017,76.6293,27920.0
2016-12-20 14:45:00,83.54,83.58,83.54,83.54,41833.0,76.6201,76.6568,76.6201,76.6201,41833.0
2016-12-20 14:50:00,83.55,83.59,83.54,83.56,24843.0,76.6293,76.6659,76.6201,76.6384,24843.0
2016-12-20 14:55:00,83.55,83.55,83.48,83.52,25707.0,76.6293,76.6293,76.5651,76.6017,25707.0
2016-12-20 15:00:00,83.51,83.53,83.49,83.51,91189.0,76.5926,76.6109,76.5742,76.5926,91189.0
2016-12-20 15:05:00,83.51,83.52,83.49,83.52,30292.0,76.5926,76.6017,76.5742,76.6017,30292.0
2016-12-20 15:10:00,83.52,83.52,83.48,83.49,33395.0,76.6017,76.6017,76.5651,76.5742,33395.0
2016-12-20 15:15:00,83.48,83.53,83.48,83.51,43959.0,76.5651,76.6109,76.5651,76.5926,43959.0
2016-12-20 15:20:00,83.51,83.51,83.46,83.47,28350.0,76.5926,76.5926,76.5467,76.5559,28350.0
2016-12-20 15:25:00,83.48,83.53,83.47,83.52,82587.0,76.5651,76.6109,76.5559,76.6017,82587.0
2016-12-20 15:30:00,83.52,83.54,83.51,83.52,58853.0,76.6017,76.6201,76.5926,76.6017,58853.0
2016-12-20 15:35:00,83.53,83.55,83.5,83.53,84872.0,76.6109,76.6293,76.5834,76.6109,84872.0
2016-12-20 15:40:00,83.53,83.53,83.5,83.52,41320.0,76.6109,76.6109,76.5834,76.6017,41320.0
2016-12-20 15:45:00,83.51,83.53,83.51,83.51,121014.0,76.5926,76.6109,76.5926,76.5926,121014.0
2016-12-20 15:50:00,83.51,83.53,83.49,83.53,108536.0,76.5926,76.6109,76.5742,76.6109,108536.0
2016-12-20 15:55:00,83.53,83.55,83.52,83.55,294345.0,76.6109,76.6293,76.6017,76.6293,294345.0
2016-12-21 09:30:00,83.56,83.58,83.34,83.44,89817.0,76.6384,76.6568,76.4367,76.5284,89817.0
2016-12-21 09:35:00,83.47,83.49,83.41,83.41,69172.0,76.5559,76.5742,76.5009,76.5009,69172.0
2016-12-21 09:40:00,83.41,83.48,83.37,83.41,38074.0,76.5009,76.5651,76.4642,76.5009,38074.0
2016-12-21 09:45:00,83.41,83.52,83.41,83.51,32259.0,76.5009,76.6017,76.5009,76.5926,32259.0
2016-12-21 09:50:00,83.51,83.52,83.45,83.47,21907.0,76.5926,76.6017,76.5375,76.5559,21907.0
2016-12-21 09:55:00,83.47,83.49,83.43,83.46,22090.0,76.5559,76.5742,76.5192,76.5467,22090.0
2016-12-21 10:00:00,83.46,83.49,83.43,83.45,55189.0,76.5467,76.5742,76.5192,76.5375,55189.0
2016-12-21 10:05:00,83.46,83.51,83.44,83.49,28813.0,76.5467,76.5926,76.5284,76.5742,28813.0
2016-12-21 10:10:00,83.49,83.5,83.45,83.48,42862.0,76.5742,76.5834,76.5375,76.5651,42862.0
2016-12-21 10:15:00,83.48,83.54,83.47,83.53,39249.0,76.5651,76.6201,76.5559,76.6109,39249.0
2016-12-21 10:20:00,83.52,83.55,83.5,83.53,34462.0,76.6017,76.6293,76.5834,76.6109,34462.0
2016-12-21 10:25:00,83.52,83.53,83.46,83.48,52268.0,76.6017,76.6109,76.5467,76.5651,52268.0
2016-12-21 10:30:00,83.48,83.5,83.44,83.47,42421.0,76.5651,76.5834,76.5284,76.5559,42421.0
2016-12-21 10:35:00,83.47,83.54,83.46,83.49,56488.0,76.5559,76.6201,76.5467,76.5742,56488.0
2016-12-21 10:40:00,83.49,83.56,83.49,83.54,26080.0,76.5742,76.6384,76.5742,76.6201,26080.0
2016-12-21 10:45:00,83.54,83.56,83.52,83.54,16647.0,76.6201,76.6384,76.6017,76.6201,16647.0
2016-12-21 10:50:00,83.53,83.53,83.47,83.48,28693.0,76.6109,76.6109,76.5559,76.5651,28693.0
2016-12-21 10:55:00,83.49,83.51,83.45,83.45,27289.0,76.5742,76.5926,76.5375,76.5375,27289.0
2016-12-21 11:00:00,83.45,83.47,83.41,83.42,35187.0,76.5375,76.5559,76.5009,76.51,35187.0
2016-12-21 11:05:00,83.42,83.44,83.42,83.43,23484.0,76.51,76.5284,76.51,76.5192,23484.0
2016-12-21 11:10:00,83.43,83.43,83.39,83.4,26733.0,76.5192,76.5192,76.4825,76.4917,26733.0
2016-12-21 11:15:00,83.39,83.43,83.39,83.39,19472.0,76.4825,76.5192,76.4825,76.4825,19472.0
2016-12-21 11:20:00,83.39,83.4,83.37,83.4,24801.0,76.4825,76.4917,76.4642,76.4917,24801.0
2016-12-21 11:25:00,83.39,83.42,83.39,83.41,13710.0,76.4825,76.51,76.4825,76.5009,13710.0
2016-12-21 11:30:00,83.41,83.43,83.4,83.41,28569.0,76.5009,76.5192,76.4917,76.5009,28569.0
2016-12-21 11:35:00,83.41,83.45,83.39,83.43,24458.0,76.5009,76.5375,76.4825,76.5192,24458.0
2016-12-21 11:40:00,83.43,83.46,83.42,83.43,14465.0,76.5192,76.5467,76.51,76.5192,14465.0
2016-12-21 11:45:00,83.43,83.45,83.42,83.43,18162.0,76.5192,76.5375,76.51,76.5192,18162.0
2016-12-21 11:50:00,83.42,83.44,83.41,83.41,69848.0,76.51,76.5284,76.5009,76.5009,69848.0
2016-12-21 11:55:00,83.42,83.45,83.41,83.45,97967.0,76.51,76.5375,76.5009,76.5375,97967.0
2016-12-21 12:00:00,83.45,83.5,83.44,83.49,18601.0,76.5375,76.5834,76.5284,76.5742,18601.0
2016-12-21 12:05:00,83.5,83.54,83.49,83.53,10912.0,76.5834,76.6201,76.5742,76.6109,10912.0
2016-12-21 12:10:00,83.53,83.55,83.52,83.55,30123.0,76.6109,76.6293,76.6017,76.6293,30123.0
2016-12-21 12:15:00,83.54,83.54,83.52,83.52,16940.0,76.6201,76.6201,76.6017,76.6017,16940.0
2016-12-21 12:20:00,83.53,83.54,83.5,83.53,23059.0,76.6109,76.6201,76.5834,76.6109,23059.0
2016-12-21 12:25:00,83.54,83.58,83.53,83.57,10442.0,76.6201,76.6568,76.6109,76.6476,10442.0
2016-12-21 12:30:00,83.57,83.58,83.56,83.56,22809.0,76.6476,76.6568,76.6384,76.6384,22809.0
2016-12-21 12:35:00,83.56,83.57,83.55,83.56,25112.0,76.6384,76.6476,76.6293,76.6384,25112.0
2016-12-21 12:40:00,83.55,83.58,83.55,83.56,19967.0,76.6293,76.6568,76.6293,76.6384,19967.0
2016-12-21 12:45:00,83.56,83.56,83.54,83.55,7322.0,76.6384,76.6384,76.6201,76.6293,7322.0
2016-12-21 12:50:00,83.56,83.56,83.54,83.54,6542.0,76.6384,76.6384,76.6201,76.6201,6542.0
2016-12-21 12:55:00,83.55,83.56,83.54,83.56,44060.0,76.6293,76.6384,76.6201,76.6384,44060.0
2016-12-21 13:00:00,83.56,83.61,83.56,83.59,22652.0,76.6384,76.6843,76.6384,76.6659,22652.0
2016-12-21 13:05:00,83.58,83.59,83.56,83.57,20978.0,76.6568,76.6659,76.6384,76.6476,20978.0
2016-12-21 13:10:00,83.57,83.57,83.56,83.57,8596.0,76.6476,76.6476,76.6384,76.6476,8596.0
2016-12-21 13:15:00,83.57,83.58,83.55,83.57,8891.0,76.6476,76.6568,76.6293,76.6476,8891.0
2016-12-21 13:20:00,83.57,83.58,83.56,83.58,15954.0,76.6476,76.6568,76.6384,76.6568,15954.0
2016-12-21 13:25:00,83.58,83.58,83.54,83.54,17505.0,76.6568,76.6568,76.6201,76.6201,17505.0
2016-12-21 13:30:00,83.54,83.56,83.54,83.56,26594.0,76.6201,76.6384,76.6201,76.6384,26594.0
2016-12-21 13:35:00,83.56,83.56,83.54,83.55,13067.0,76.6384,76.6384,76.6201,76.6293,13067.0
2016-12-21 13:40:00,83.55,83.56,83.54,83.56,7321.0,76.6293,76.6384,76.6201,76.6384,7321.0
2016-12-21 13:45:00,83.56,83.58,83.55,83.57,49835.0,76.6384,76.6568,76.6293,76.6476,49835.0
2016-12-21 13:50:00,83.58,83.59,83.55,83.58,30962.0,76.6568,76.6659,76.6293,76.6568,30962.0
2016-12-21 13:55:00,83.59,83.6,83.57,83.58,15462.0,76.6659,76.6751,76.6476,76.6568,15462.0
2016-12-21 14:00:00,83.57,83.62,83.57,83.6,12974.0,76.6476,76.6935,76.6476,76.6751,12974.0
2016-12-21 14:05:00,83.6,83.6,83.58,83.6,17694.0,76.6751,76.6751,76.6568,76.6751,17694.0
2016-12-21 14:10:00,83.6,83.6,83.59,83.59,3628.0,76.6751,76.6751,76.6659,76.6659,3628.0
2016-12-21 14:15:00,83.6,83.6,83.58,83.59,27718.0,76.6751,76.6751,76.6568,76.6659,27718.0
2016-12-21 14:20:00,83.59,83.62,83.59,83.61,29155.0,76.6659,76.6935,76.6659,76.6843,29155.0
2016-12-21 14:25:00,83.61,83.62,83.58,83.58,10912.0,76.6843,76.6935,76.6568,76.6568,10912.0
2016-12-21 14:30:00,83.58,83.58,83.54,83.55,18738.0,76.6568,76.6568,76.6201,76.6293,18738.0
2016-12-21 14:35:00,83.56,83.58,83.55,83.58,22210.0,76.6384,76.6568,76.6293,76.6568,22210.0
2016-12-21 14:40:00,83.58,83.6,83.57,83.59,48735.0,76.6568,76.6751,76.6476,76.6659,48735.0
2016-12-21 14:45:00,83.58,83.59,83.56,83.58,19867.0,76.6568,76.6659,76.6384,76.6568,19867.0
2016-12-21 14:50:00,83.58,83.59,83.57,83.59,7267.0,76.6568,76.6659,76.6476,76.6659,7267.0
2016-12-21 14:55:00,83.59,83.59,83.56,83.57,20317.0,76.6659,76.6659,76.6384,76.6476,20317.0
2016-12-21 15:00:00,83.57,83.58,83.56,83.57,59899.0,76.6476,76.6568,76.6384,76.6476,59899.0
2016-12-21 15:05:00,83.56,83.57,83.54,83.55,29519.0,76.6384,76.6476,76.6201,76.6293,29519.0
2016-12-21 15:10:00,83.54,83.56,83.53,83.55,24299.0,76.6201,76.6384,76.6109,76.6293,24299.0
2016-12-21 15:15:00,83.56,83.56,83.54,83.55,19015.0,76.6384,76.6384,76.6201,76.6293,19015.0
2016-12-21 15:20:00,83.55,83.56,83.54,83.55,31882.0,76.6293,76.6384,76.6201,76.6293,31882.0
2016-12-21 15:25:00,83.55,83.57,83.53,83.56,28167.0,76.6293,76.6476,76.6109,76.6384,28167.0
2016-12-21 15:30:00,83.56,83.56,83.5,83.51,47741.0,76.6384,76.6384,76.5834,76.5926,47741.0
2016-12-21 15:35:00,83.51,83.54,83.49,83.54,32721.0,76.5926,76.6201,76.5742,76.6201,32721.0
2016-12-21 15:40:00,83.53,83.55,83.53,83.54,45652.0,76.6109,76.6293,76.6109,76.6201,45652.0
2016-12-21 15:45:00,83.54,83.56,83.51,83.56,67306.0,76.6201,76.6384,76.5926,76.6384,67306.0
2016-12-21 15:50:00,83.56,83.57,83.54,83.54,37764.0,76.6384,76.6476,76.6201,76.6201,37764.0
2016-12-21 15:55:00,83.54,83.54,83.49,83.5,154806.0,76.6201,76.6201,76.5742,76.5834,154806.0
2016-12-22 09:30:00,83.38,83.41,83.12,83.14,133360.0,76.4733,76.5009,76.2349,76.2532,133360.0
2016-12-22 09:35:00,83.14,83.17,83.06,83.15,93830.0,76.2532,76.2807,76.1799,76.2624,93830.0
2016-12-22 09:40:00,83.15,83.17,83.11,83.16,87094.0,76.2624,76.2807,76.2257,76.2716,87094.0
2016-12-22 09:45:00,83.17,83.21,83.14,83.18,48387.0,76.2807,76.3174,76.2532,76.2899,48387.0
2016-12-22 09:50:00,83.18,83.18,83.11,83.14,41353.0,76.2899,76.2899,76.2257,76.2532,41353.0
2016-12-22 09:55:00,83.13,83.14,83.11,83.13,13966.0,76.2441,76.2532,76.2257,76.2441,13966.0
2016-12-22 10:00:00,83.12,83.16,83.11,83.13,35175.0,76.2349,76.2716,76.2257,76.2441,35175.0
2016-12-22 10:05:00,83.13,83.15,83.05,83.06,41227.0,76.2441,76.2624,76.1707,76.1799,41227.0
2016-12-22 10:10:00,83.05,83.12,83.04,83.11,109990.0,76.1707,76.2349,76.1615,76.2257,109990.0
2016-12-22 10:15:00,83.11,83.12,83.09,83.11,12429.0,76.2257,76.2349,76.2074,76.2257,12429.0
2016-12-22 10:20:00,83.11,83.12,83.09,83.11,37578.0,76.2257,76.2349,76.2074,76.2257,37578.0
2016-12-22 10:25:00,83.11,83.12,83.02,83.04,19384.0,76.2257,76.2349,76.1432,76.1615,19384.0
2016-12-22 10:30:00,83.04,83.05,83.02,83.03,31947.0,76.1615,76.1707,76.1432,76.1523,31947.0
2016-12-22 10:35:00,83.02,83.05,83.01,83.02,27159.0,76.1432,76.1707,76.134,76.1432,27159.0
2016-12-22 10:40:00,83.02,83.03,82.98,82.98,119173.0,76.1432,76.1523,76.1065,76.1065,119173.0
2016-12-22 10:45:00,82.98,82.98,82.92,82.96,20650.0,76.1065,76.1065,76.0514,76.0881,20650.0
2016-12-22 10:50:00,82.96,82.98,82.93,82.93,127111.0,76.0881,76.1065,76.0606,76.0606,127111.0
2016-12-22 10:55:00,82.94,82.94,82.88,82.88,54523.0,76.0698,76.0698,76.0148,76.0148,54523.0
2016-12-22 11:00:00,82.88,82.91,82.84,82.85,46102.0,76.0148,76.0423,75.9781,75.9872,46102.0
2016-12-22 11:05:00,82.85,82.86,82.81,82.83,37944.0,75.9872,75.9964,75.9506,75.9689,37944.0
2016-12-22 11:10:00,82.83,82.85,82.82,82.84,12899.0,75.9689,75.9872,75.9597,75.9781,12899.0
2016-12-22 11:15:00,82.84,82.84,82.82,82.83,12516.0,75.9781,75.9781,75.9597,75.9689,12516.0
2016-12-22 11:20:00,82.83,82.85,82.8,82.8,31654.0,75.9689,75.9872,75.9414,75.9414,31654.0
2016-12-22 11:25:00,82.8,82.81,82.72,82.72,30802.0,75.9414,75.9506,75.868,75.868,30802.0
2016-12-22 11:30:00,82.72,82.75,82.7,82.75,28638.0,75.868,75.8955,75.8497,75.8955,28638.0
2016-12-22 11:35:00,82.75,82.75,82.71,82.72,8307.0,75.8955,75.8955,75.8588,75.868,8307.0
2016-12-22 11:40:00,82.71,82.71,82.64,82.67,20914.0,75.8588,75.8588,75.7946,75.8222,20914.0
2016-12-22 11:45:00,82.66,82.66,82.62,82.63,24607.0,75.813,75.813,75.7763,75.7855,24607.0
2016-12-22 11:50:00,82.62,82.63,82.58,82.59,93214.0,75.7763,75.7855,75.7396,75.7488,93214.0
2016-12-22 11:55:00,82.58,82.59,82.53,82.57,282139.0,75.7396,75.7488,75.6938,75.7304,282139.0
2016-12-22 12:00:00,82.56,82.58,82.55,82.57,35329.0,75.7213,75.7396,75.7121,75.7304,35329.0
2016-12-22 12:05:00,82.57,82.59,82.54,82.54,14724.0,75.7304,75.7488,75.7029,75.7029,14724.0
2016-12-22 12:10:00,82.54,82.57,82.52,82.55,41632.0,75.7029,75.7304,75.6846,75.7121,41632.0
2016-12-22 12:15:00,82.56,82.56,82.52,82.54,11205.0,75.7213,75.7213,75.6846,75.7029,11205.0
2016-12-22 12:20:00,82.55,82.55,82.5,82.54,28148.0,75.7121,75.7121,75.6662,75.7029,28148.0
2016-12-22 12:25:00,82.54,82.6,82.53,82.59,159463.0,75.7029,75.758,75.6938,75.7488,159463.0
2016-12-22 12:30:00,82.59,82.64,82.58,82.62,11145.0,75.7488,75.7946,75.7396,75.7763,11145.0
2016-12-22 12:35:00,82.62,82.62,82.59,82.62,14970.0,75.7763,75.7763,75.7488,75.7763,14970.0
2016-12-22 12:40:00,82.62,82.64,82.62,82.64,13823.0,75.7763,75.7946,75.7763,75.7946,13823.0
2016-12-22 12:45:00,82.64,82.71,82.63,82.7,33361.0,75.7946,75.8588,75.7855,75.8497,33361.0
2016-12-22 12:50:00,82.69,82.7,82.67,82.69,15868.0,75.8405,75.8497,75.8222,75.8405,15868.0
2016-12-22 12:55:00,82.7,82.7,82.67,82.69,27602.0,75.8497,75.8497,75.8222,75.8405,27602.0
2016-12-22 13:00:00,82.68,82.69,82.65,82.67,34882.0,75.8313,75.8405,75.8038,75.8222,34882.0
2016-12-22 13:05:00,82.67,82.69,82.65,82.69,15555.0,75.8222,75.8405,75.8038,75.8405,15555.0
2016-12-22 13:10:00,82.69,82.69,82.65,82.67,13028.0,75.8405,75.8405,75.8038,75.8222,13028.0
2016-12-22 13:15:00,82.68,82.69,82.66,82.67,17651.0,75.8313,75.8405,75.813,75.8222,17651.0
2016-12-22 13:20:00,82.68,82.69,82.66,82.66,14545.0,75.8313,75.8405,75.813,75.813,14545.0
2016-12-22 13:25:00,82.67,82.68,82.65,82.65,10990.0,75.8222,75.8313,75.8038,75.8038,10990.0
2016-12-22 13:30:00,82.65,82.67,82.64,82.64,46747.0,75.8038,75.8222,75.7946,75.7946,46747.0
2016-12-22 13:35:00,82.64,82.64,82.61,82.64,70812.0,75.7946,75.7946,75.7671,75.7946,70812.0
2016-12-22 13:40:00,82.64,82.71,82.63,82.69,48941.0,75.7946,75.8588,75.7855,75.8405,48941.0
2016-12-22 13:45:00,82.69,82.75,82.69,82.75,22031.0,75.8405,75.8955,75.8405,75.8955,22031.0
2016-12-22 13:50:00,82.74,82.75,82.72,82.73,22964.0,75.8864,75.8955,75.868,75.8772,22964.0
2016-12-22 13:55:00,82.72,82.73,82.7,82.7,19739.0,75.868,75.8772,75.8497,75.8497,19739.0
2016-12-22 14:00:00,82.7,82.72,82.69,82.7,14536.0,75.8497,75.868,75.8405,75.8497,14536.0
2016-12-22 14:05:00,82.71,82.72,82.7,82.7,13270.0,75.8588,75.868,75.8497,75.8497,13270.0
2016-12-22 14:10:00,82.69,82.71,82.67,82.68,38942.0,75.8405,75.8588,75.8222,75.8313,38942.0
2016-12-22 14:15:00,82.67,82.7,82.67,82.69,42923.0,75.8222,75.8497,75.8222,75.8405,42923.0
2016-12-22 14:20:00,82.68,82.7,82.68,82.7,17669.0,75.8313,75.8497,75.8313,75.8497,17669.0
2016-12-22 14:25:00,82.7,82.71,82.67,82.68,24270.0,75.8497,75.8588,75.8222,75.8313,24270.0
2016-12-22 14:30:00,82.68,82.7,82.67,82.68,48579.0,75.8313,75.8497,75.8222,75.8313,48579.0
2016-12-22 14:35:00,82.69,82.7,82.68,82.69,9976.0,75.8405,75.8497,75.8313,75.8405,9976.0
2016-12-22 14:40:00,82.69,82.7,82.67,82.7,25304.0,75.8405,75.8497,75.8222,75.8497,25304.0
2016-12-22 14:45:00,82.69,82.7,82.67,82.69,14836.0,75.8405,75.8497,75.8222,75.8405,14836.0
2016-12-22 14:50:00,82.69,82.7,82.67,82.68,30655.0,75.8405,75.8497,75.8222,75.8313,30655.0
2016-12-22 14:55:00,82.69,82.7,82.68,82.69,13654.0,75.8405,75.8497,75.8313,75.8405,13654.0
2016-12-22 15:00:00,82.69,82.7,82.65,82.66,51427.0,75.8405,75.8497,75.8038,75.813,51427.0
2016-12-22 15:05:00,82.65,82.66,82.57,82.58,51876.0,75.8038,75.813,75.7304,75.7396,51876.0
2016-12-22 15:10:00,82.58,82.59,82.49,82.51,29696.0,75.7396,75.7488,75.6571,75.6754,29696.0
2016-12-22 15:15:00,82.52,82.55,82.51,82.53,12434.0,75.6846,75.7121,75.6754,75.6938,12434.0
2016-12-22 15:20:00,82.53,82.54,82.51,82.54,23031.0,75.6938,75.7029,75.6754,75.7029,23031.0
2016-12-22 15:25:00,82.54,82.59,82.53,82.57,48022.0,75.7029,75.7488,75.6938,75.7304,48022.0
2016-12-22 15:30:00,82.56,82.58,82.53,82.54,94493.0,75.7213,75.7396,75.6938,75.7029,94493.0
2016-12-22 15:35:00,82.54,82.6,82.54,82.6,113440.0,75.7029,75.758,75.7029,75.758,113440.0
2016-12-22 15:40:00,82.6,82.63,82.6,82.6,65206.0,75.758,75.7855,75.758,75.758,65206.0
2016-12-22 15:45:00,82.61,82.62,82.59,82.59,119663.0,75.7671,75.7763,75.7488,75.7488,119663.0
2016-12-22 15:50:00,82.59,82.63,82.59,82.62,145075.0,75.7488,75.7855,75.7488,75.7763,145075.0
2016-12-22 15:55:00,82.62,82.66,82.59,82.65,402560.0,75.7763,75.813,75.7488,75.8038,402560.0
2016-12-23 09:30:00,82.61,82.76,82.59,82.75,72330.0,75.7671,75.9047,75.7488,75.8955,72330.0
2016-12-23 09:35:00,82.75,82.77,82.61,82.69,51923.0,75.8955,75.9139,75.7671,75.8405,51923.0
2016-12-23 09:40:00,82.69,82.7,82.59,82.59,53887.0,75.8405,75.8497,75.7488,75.7488,53887.0
2016-12-23 09:45:00,82.59,82.61,82.54,82.59,27661.0,75.7488,75.7671,75.7029,75.7488,27661.0
2016-12-23 09:50:00,82.59,82.6,82.55,82.58,37630.0,75.7488,75.758,75.7121,75.7396,37630.0
2016-12-23 09:55:00,82.58,82.61,82.53,82.55,42049.0,75.7396,75.7671,75.6938,75.7121,42049.0
2016-12-23 10:00:00,82.56,82.63,82.54,82.55,33709.0,75.7213,75.7855,75.7029,75.7121,33709.0
2016-12-23 10:05:00,82.54,82.59,82.52,82.55,37286.0,75.7029,75.7488,75.6846,75.7121,37286.0
2016-12-23 10:10:00,82.55,82.56,82.51,82.53,16891.0,75.7121,75.7213,75.6754,75.6938,16891.0
2016-12-23 10:15:00,82.53,82.57,82.53,82.53,89182.0,75.6938,75.7304,75.6938,75.6938,89182.0
2016-12-23 10:20:00,82.54,82.57,82.51,82.57,43198.0,75.7029,75.7304,75.6754,75.7304,43198.0
2016-12-23 10:25:00,82.57,82.57,82.54,82.55,35880.0,75.7304,75.7304,75.7029,75.7121,35880.0
2016-12-23 10:30:00,82.55,82.57,82.53,82.57,17578.0,75.7121,75.7304,75.6938,75.7304,17578.0
2016-12-23 10:35:00,82.58,82.59,82.53,82.53,13247.0,75.7396,75.7488,75.6938,75.6938,13247.0
2016-12-23 10:40:00,82.54,82.55,82.52,82.52,22487.0,75.7029,75.7121,75.6846,75.6846,22487.0
2016-12-23 10:45:00,82.53,82.54,82.51,82.52,11991.0,75.6938,75.7029,75.6754,75.6846,11991.0
2016-12-23 10:50:00,82.51,82.51,82.43,82.43,42488.0,75.6754,75.6754,75.602,75.602,42488.0
2016-12-23 10:55:00,82.41,82.46,82.41,82.45,77398.0,75.5837,75.6296,75.5837,75.6204,77398.0
2016-12-23 11:00:00,82.46,82.49,82.45,82.48,35286.0,75.6296,75.6571,75.6204,75.6479,35286.0
2016-12-23 11:05:00,82.48,82.49,82.44,82.44,16965.0,75.6479,75.6571,75.6112,75.6112,16965.0
2016-12-23 11:10:00,82.45,82.48,82.4,82.41,20312.0,75.6204,75.6479,75.5745,75.5837,20312.0
2016-12-23 11:15:00,82.41,82.41,82.38,82.39,13531.0,75.5837,75.5837,75.5562,75.5653,13531.0
2016-12-23 11:20:00,82.37,82.41,82.35,82.41,25260.0,75.547,75.5837,75.5287,75.5837,25260.0
2016-12-23 11:25:00,82.4,82.44,82.39,82.42,11114.0,75.5745,75.6112,75.5653,75.5929,11114.0
2016-12-23 11:30:00,82.42,82.44,82.38,82.42,19631.0,75.5929,75.6112,75.5562,75.5929,19631.0
2016-12-23 11:35:00,82.41,82.43,82.4,82.42,55124.0,75.5837,75.602,75.5745,75.5929,55124.0
2016-12-23 11:40:00,82.41,82.43,82.4,82.42,27470.0,75.5837,75.602,75.5745,75.5929,27470.0
2016-12-23 11:45:00,82.42,82.44,82.41,82.44,12152.0,75.5929,75.6112,75.5837,75.6112,12152.0
2016-12-23 11:50:00,82.44,82.47,82.43,82.45,19429.0,75.6112,75.6387,75.602,75.6204,19429.0
2016-12-23 11:55:00,82.46,82.48,82.43,82.44,28277.0,75.6296,75.6479,75.602,75.6112,28277.0
2016-12-23 12:00:00,82.44,82.47,82.44,82.44,9966.0,75.6112,75.6387,75.6112,75.6112,9966.0
2016-12-23 12:05:00,82.44,82.46,82.43,82.44,5877.0,75.6112,75.6296,75.602,75.6112,5877.0
2016-12-23 12:10:00,82.44,82.47,82.44,82.46,4078.0,75.6112,75.6387,75.6112,75.6296,4078.0
2016-12-23 12:15:00,82.47,82.47,82.45,82.46,4054.0,75.6387,75.6387,75.6204,75.6296,4054.0
2016-12-23 12:20:00,82.47,82.49,82.46,82.48,13030.0,75.6387,75.6571,75.6296,75.6479,13030.0
2016-12-23 12:25:00,82.48,82.51,82.47,82.5,14777.0,75.6479,75.6754,75.6387,75.6662,14777.0
2016-12-23 12:30:00,82.5,82.5,82.47,82.48,17184.0,75.6662,75.6662,75.6387,75.6479,17184.0
2016-12-23 12:35:00,82.49,82.5,82.45,82.45,9853.0,75.6571,75.6662,75.6204,75.6204,9853.0
2016-12-23 12:40:00,82.46,82.48,82.45,82.48,5330.0,75.6296,75.6479,75.6204,75.6479,5330.0
2016-12-23 12:45:00,82.47,82.48,82.46,82.46,15012.0,75.6387,75.6479,75.6296,75.6296,15012.0
2016-12-23 12:50:00,82.47,82.47,82.45,82.46,6414.0,75.6387,75.6387,75.6204,75.6296,6414.0
2016-12-23 12:55:00,82.45,82.46,82.42,82.43,10052.0,75.6204,75.6296,75.5929,75.602,10052.0
2016-12-23 13:00:00,82.42,82.46,82.42,82.46,11915.0,75.5929,75.6296,75.5929,75.6296,11915.0
2016-12-23 13:05:00,82.45,82.46,82.44,82.44,1710.0,75.6204,75.6296,75.6112,75.6112,1710.0
2016-12-23 13:10:00,82.45,82.47,82.43,82.43,66735.0,75.6204,75.6387,75.602,75.602,66735.0
2016-12-23 13:15:00,82.44,82.46,82.43,82.45,18177.0,75.6112,75.6296,75.602,75.6204,18177.0
2016-12-23 13:20:00,82.45,82.47,82.45,82.46,28145.0,75.6204,75.6387,75.6204,75.6296,28145.0
2016-12-23 13:25:00,82.46,82.47,82.44,82.45,31940.0,75.6296,75.6387,75.6112,75.6204,31940.0
2016-12-23 13:30:00,82.46,82.46,82.44,82.45,9366.0,75.6296,75.6296,75.6112,75.6204,9366.0
2016-12-23 13:35:00,82.45,82.46,82.43,82.45,48360.0,75.6204,75.6296,75.602,75.6204,48360.0
2016-12-23 13:40:00,82.44,82.46,82.43,82.46,19272.0,75.6112,75.6296,75.602,75.6296,19272.0
2016-12-23 13:45:00,82.45,82.45,82.43,82.44,43299.0,75.6204,75.6204,75.602,75.6112,43299.0
2016-12-23 13:50:00,82.44,82.46,82.43,82.45,25719.0,75.6112,75.6296,75.602,75.6204,25719.0
2016-12-23 13:55:00,82.46,82.46,82.42,82.43,40980.0,75.6296,75.6296,75.5929,75.602,40980.0
2016-12-23 14:00:00,82.42,82.47,82.42,82.47,23348.0,75.5929,75.6387,75.5929,75.6387,23348.0
2016-12-23 14:05:00,82.47,82.48,82.46,82.47,15431.0,75.6387,75.6479,75.6296,75.6387,15431.0
2016-12-23 14:10:00,82.48,82.48,82.45,82.45,34928.0,75.6479,75.6479,75.6204,75.6204,34928.0
2016-12-23 14:15:00,82.45,82.46,82.44,82.46,15988.0,75.6204,75.6296,75.6112,75.6296,15988.0
2016-12-23 14:20:00,82.45,82.45,82.41,82.42,45072.0,75.6204,75.6204,75.5837,75.5929,45072.0
2016-12-23 14:25:00,82.42,82.42,82.4,82.41,19857.0,75.5929,75.5929,75.5745,75.5837,19857.0
2016-12-23 14:30:00,82.41,82.42,82.39,82.39,5291.0,75.5837,75.5929,75.5653,75.5653,5291.0
2016-12-23 14:35:00,82.4,82.4,82.38,82.4,40434.0,75.5745,75.5745,75.5562,75.5745,40434.0
2016-12-23 14:40:00,82.41,82.41,82.39,82.4,22634.0,75.5837,75.5837,75.5653,75.5745,22634.0
2016-12-23 14:45:00,82.4,82.4,82.38,82.38,22125.0,75.5745,75.5745,75.5562,75.5562,22125.0
2016-12-23 14:50:00,82.38,82.38,82.36,82.37,6877.0,75.5562,75.5562,75.5378,75.547,6877.0
2016-12-23 14:55:00,82.36,82.38,82.35,82.38,23634.0,75.5378,75.5562,75.5287,75.5562,23634.0
2016-12-23 15:00:00,82.38,82.4,82.37,82.4,19411.0,75.5562,75.5745,75.547,75.5745,19411.0
2016-12-23 15:05:00,82.4,82.4,82.38,82.39,26334.0,75.5745,75.5745,75.5562,75.5653,26334.0
2016-12-23 15:10:00,82.39,82.41,82.38,82.39,27721.0,75.5653,75.5837,75.5562,75.5653,27721.0
2016-12-23 15:15:00,82.39,82.41,82.39,82.4,20194.0,75.5653,75.5837,75.5653,75.5745,20194.0
2016-12-23 15:20:00,82.4,82.42,82.39,82.42,17960.0,75.5745,75.5929,75.5653,75.5929,17960.0
2016-12-23 15:25:00,82.43,82.43,82.41,82.42,15904.0,75.602,75.602,75.5837,75.5929,15904.0
2016-12-23 15:30:00,82.42,82.44,82.42,82.43,45420.0,75.5929,75.6112,75.5929,75.602,45420.0
2016-12-23 15:35:00,82.42,82.44,82.42,82.43,17208.0,75.5929,75.6112,75.5929,75.602,17208.0
2016-12-23 15:40:00,82.43,82.45,82.43,82.44,28844.0,75.602,75.6204,75.602,75.6112,28844.0
2016-12-23 15:45:00,82.44,82.44,82.41,82.41,55936.0,75.6112,75.6112,75.5837,75.5837,55936.0
2016-12-23 15:50:00,82.42,82.44,82.41,82.42,51590.0,75.5929,75.6112,75.5837,75.5929,51590.0
2016-12-23 15:55:00,82.42,82.46,82.42,82.46,430270.0,75.5929,75.6296,75.5929,75.6296,430270.0
2016-12-27 09:30:00,82.51,82.65,82.51,82.64,94618.0,75.6754,75.8038,75.6754,75.7946,94618.0
2016-12-27 09:35:00,82.63,82.75,82.63,82.7,199078.0,75.7855,75.8955,75.7855,75.8497,199078.0
2016-12-27 09:40:00,82.71,82.79,82.69,82.78,89420.0,75.8588,75.9322,75.8405,75.923,89420.0
2016-12-27 09:45:00,82.78,83.0,82.78,82.95,233974.0,75.923,76.1248,75.923,76.079,233974.0
2016-12-27 09:50:00,82.94,83.01,82.94,82.99,89956.0,76.0698,76.134,76.0698,76.1156,89956.0
2016-12-27 09:55:00,82.99,83.04,82.98,83.04,72422.0,76.1156,76.1615,76.1065,76.1615,72422.0
2016-12-27 10:00:00,83.05,83.1,83.03,83.05,132502.0,76.1707,76.2165,76.1523,76.1707,132502.0
2016-12-27 10:05:00,83.05,83.05,82.99,83.01,1199698.0,76.1707,76.1707,76.1156,76.134,1199698.0
2016-12-27 10:10:00,83.01,83.01,82.92,82.92,476066.0,76.134,76.134,76.0514,76.0514,476066.0
2016-12-27 10:15:00,82.92,82.98,82.92,82.95,56680.0,76.0514,76.1065,76.0514,76.079,56680.0
2016-12-27 10:20:00,82.95,82.97,82.94,82.95,42794.0,76.079,76.0973,76.0698,76.079,42794.0
2016-12-27 10:25:00,82.94,82.95,82.91,82.92,188348.0,76.0698,76.079,76.0423,76.0514,188348.0
2016-12-27 10:30:00,82.92,82.94,82.9,82.91,493352.0,76.0514,76.0698,76.0331,76.0423,493352.0
2016-12-27 10:35:00,82.92,82.94,82.9,82.92,43272.0,76.0514,76.0698,76.0331,76.0514,43272.0
2016-12-27 10:40:00,82.92,82.93,82.86,82.87,105360.0,76.0514,76.0606,75.9964,76.0056,105360.0
2016-12-27 10:45:00,82.87,82.91,82.86,82.88,306450.0,76.0056,76.0423,75.9964,76.0148,306450.0
2016-12-27 10:50:00,82.88,82.89,82.87,82.89,91764.0,76.0148,76.0239,76.0056,76.0239,91764.0
2016-12-27 10:55:00,82.87,82.88,82.85,82.87,40710.0,76.0056,76.0148,75.9872,76.0056,40710.0
2016-12-27 11:00:00,82.87,82.9,82.87,82.9,47916.0,76.0056,76.0331,76.0056,76.0331,47916.0
2016-12-27 11:05:00,82.89,82.9,82.84,82.84,88044.0,76.0239,76.0331,75.9781,75.9781,88044.0
2016-12-27 11:10:00,82.85,82.85,82.8,82.81,160056.0,75.9872,75.9872,75.9414,75.9506,160056.0
2016-12-27 11:15:00,82.82,82.83,82.81,82.82,47898.0,75.9597,75.9689,75.9506,75.9597,47898.0
2016-12-27 11:20:00,82.81,82.82,82.8,82.81,20998.0,75.9506,75.9597,75.9414,75.9506,20998.0
2016-12-27 11:25:00,82.8,82.83,82.8,82.82,71902.0,75.9414,75.9689,75.9414,75.9597,71902.0
2016-12-27 11:30:00,82.82,82.87,82.82,82.86,117280.0,75.9597,76.0056,75.9597,75.9964,117280.0
2016-12-27 11:35:00,82.85,82.87,82.84,82.86,173266.0,75.9872,76.0056,75.9781,75.9964,173266.0
2016-12-27 11:40:00,82.87,82.87,82.83,82.84,47040.0,76.0056,76.0056,75.9689,75.9781,47040.0
2016-12-27 11:45:00,82.84,82.85,82.8,82.83,42940.0,75.9781,75.9872,75.9414,75.9689,42940.0
2016-12-27 11:50:00,82.83,82.84,82.79,82.79,63742.0,75.9689,75.9781,75.9322,75.9322,63742.0
2016-12-27 11:55:00,82.78,82.81,82.77,82.79,22744.0,75.923,75.9506,75.9139,75.9322,22744.0
2016-12-27 12:00:00,82.8,82.8,82.78,82.8,59906.0,75.9414,75.9414,75.923,75.9414,59906.0
2016-12-27 12:05:00,82.79,82.81,82.79,82.8,45562.0,75.9322,75.9506,75.9322,75.9414,45562.0
2016-12-27 12:10:00,82.81,82.81,82.78,82.79,36666.0,75.9506,75.9506,75.923,75.9322,36666.0
2016-12-27 12:15:00,82.78,82.81,82.78,82.81,9982.0,75.923,75.9506,75.923,75.9506,9982.0
2016-12-27 12:20:00,82.8,82.81,82.79,82.8,11376.0,75.9414,75.9506,75.9322,75.9414,11376.0
2016-12-27 12:25:00,82.8,82.81,82.79,82.8,16928.0,75.9414,75.9506,75.9322,75.9414,16928.0
2016-12-27 12:30:00,82.8,82.8,82.78,82.78,24904.0,75.9414,75.9414,75.923,75.923,24904.0
2016-12-27 12:35:00,82.79,82.79,82.76,82.76,36562.0,75.9322,75.9322,75.9047,75.9047,36562.0
2016-12-27 12:40:00,82.76,82.8,82.76,82.8,22638.0,75.9047,75.9414,75.9047,75.9414,22638.0
2016-12-27 12:45:00,82.8,82.81,82.78,82.81,24286.0,75.9414,75.9506,75.923,75.9506,24286.0
2016-12-27 12:50:00,82.81,82.82,82.81,82.81,13086.0,75.9506,75.9597,75.9506,75.9506,13086.0
2016-12-27 12:55:00,82.81,82.82,82.79,82.81,94404.0,75.9506,75.9597,75.9322,75.9506,94404.0
2016-12-27 13:00:00,82.81,82.81,82.79,82.8,4340.0,75.9506,75.9506,75.9322,75.9414,4340.0
2016-12-27 13:05:00,82.8,82.8,82.78,82.8,30062.0,75.9414,75.9414,75.923,75.9414,30062.0
2016-12-27 13:10:00,82.8,82.8,82.78,82.79,22566.0,75.9414,75.9414,75.923,75.9322,22566.0
2016-12-27 13:15:00,82.79,82.8,82.78,82.79,14080.0,75.9322,75.9414,75.923,75.9322,14080.0
2016-12-27 13:20:00,82.79,82.81,82.78,82.81,13030.0,75.9322,75.9506,75.923,75.9506,13030.0
2016-12-27 13:25:00,82.81,82.82,82.79,82.8,94746.0,75.9506,75.9597,75.9322,75.9414,94746.0
2016-12-27 13:30:00,82.79,82.8,82.78,82.79,15688.0,75.9322,75.9414,75.923,75.9322,15688.0
2016-12-27 13:35:00,82.78,82.8,82.78,82.8,18082.0,75.923,75.9414,75.923,75.9414,18082.0
2016-12-27 13:40:00,82.8,82.8,82.78,82.8,135626.0,75.9414,75.9414,75.923,75.9414,135626.0
2016-12-27 13:45:00,82.79,82.79,82.77,82.77,37638.0,75.9322,75.9322,75.9139,75.9139,37638.0
2016-12-27 13:50:00,82.78,82.79,82.75,82.75,33882.0,75.923,75.9322,75.8955,75.8955,33882.0
2016-12-27 13:55:00,82.75,82.79,82.75,82.79,14160.0,75.8955,75.9322,75.8955,75.9322,14160.0
2016-12-27 14:00:00,82.79,82.8,82.75,82.78,23672.0,75.9322,75.9414,75.8955,75.923,23672.0
2016-12-27 14:05:00,82.78,82.81,82.77,82.79,33944.0,75.923,75.9506,75.9139,75.9322,33944.0
2016-12-27 14:10:00,82.8,82.8,82.77,82.79,28412.0,75.9414,75.9414,75.9139,75.9322,28412.0
2016-12-27 14:15:00,82.79,82.84,82.78,82.84,44186.0,75.9322,75.9781,75.923,75.9781,44186.0
2016-12-27 14:20:00,82.84,82.84,82.82,82.83,55590.0,75.9781,75.9781,75.9597,75.9689,55590.0
2016-12-27 14:25:00,82.84,82.85,82.81,82.82,60608.0,75.9781,75.9872,75.9506,75.9597,60608.0
2016-12-27 14:30:00,82.81,82.82,82.78,82.8,79936.0,75.9506,75.9597,75.923,75.9414,79936.0
2016-12-27 14:35:00,82.79,82.82,82.79,82.81,31178.0,75.9322,75.9597,75.9322,75.9506,31178.0
2016-12-27 14:40:00,82.82,82.84,82.81,82.83,66074.0,75.9597,75.9781,75.9506,75.9689,66074.0
2016-12-27 14:45:00,82.83,82.83,82.8,82.81,110864.0,75.9689,75.9689,75.9414,75.9506,110864.0
2016-12-27 14:50:00,82.81,82.81,82.78,82.8,55476.0,75.9506,75.9506,75.923,75.9414,55476.0
2016-12-27 14:55:00,82.79,82.8,82.76,82.77,120100.0,75.9322,75.9414,75.9047,75.9139,120100.0
2016-12-27 15:00:00,82.77,82.81,82.77,82.8,59218.0,75.9139,75.9506,75.9139,75.9414,59218.0
2016-12-27 15:05:00,82.8,82.81,82.78,82.8,55978.0,75.9414,75.9506,75.923,75.9414,55978.0
2016-12-27 15:10:00,82.8,82.8,82.75,82.75,101572.0,75.9414,75.9414,75.8955,75.8955,101572.0
2016-12-27 15:15:00,82.75,82.77,82.75,82.76,53492.0,75.8955,75.9139,75.8955,75.9047,53492.0
2016-12-27 15:20:00,82.76,82.79,82.75,82.78,62804.0,75.9047,75.9322,75.8955,75.923,62804.0
2016-12-27 15:25:00,82.79,82.81,82.78,82.81,83820.0,75.9322,75.9506,75.923,75.9506,83820.0
2016-12-27 15:30:00,82.8,82.8,82.76,82.77,122552.0,75.9414,75.9414,75.9047,75.9139,122552.0
2016-12-27 15:35:00,82.77,82.79,82.76,82.78,108558.0,75.9139,75.9322,75.9047,75.923,108558.0
2016-12-27 15:40:00,82.78,82.8,82.77,82.79,123460.0,75.923,75.9414,75.9139,75.9322,123460.0
2016-12-27 15:45:00,82.79,82.81,82.72,82.74,351498.0,75.9322,75.9506,75.868,75.8864,351498.0
2016-12-27 15:50:00,82.75,82.76,82.73,82.74,170842.0,75.8955,75.9047,75.8772,75.8864,170842.0
2016-12-27 15:55:00,82.74,82.76,82.72,82.75,911096.0,75.8864,75.9047,75.868,75.8955,911096.0
2016-12-28 09:30:00,82.95,83.0,82.92,82.98,93207.0,76.079,76.1248,76.0514,76.1065,93207.0
2016-12-28 09:35:00,82.97,83.03,82.84,82.85,43931.0,76.0973,76.1523,75.9781,75.9872,43931.0
2016-12-28 09:40:00,82.85,82.85,82.68,82.71,150466.0,75.9872,75.9872,75.8313,75.8588,150466.0
2016-12-28 09:45:00,82.71,82.73,82.67,82.69,42192.0,75.8588,75.8772,75.8222,75.8405,42192.0
2016-12-28 09:50:00,82.69,82.69,82.6,82.62,68687.0,75.8405,75.8405,75.758,75.7763,68687.0
2016-12-28 09:55:00,82.62,82.64,82.53,82.53,37507.0,75.7763,75.7946,75.6938,75.6938,37507.0
2016-12-28 10:00:00,82.53,82.56,82.48,82.54,102827.0,75.6938,75.7213,75.6479,75.7029,102827.0
2016-12-28 10:05:00,82.54,82.58,82.5,82.51,57119.0,75.7029,75.7396,75.6662,75.6754,57119.0
2016-12-28 10:10:00,82.51,82.51,82.41,82.48,108180.0,75.6754,75.6754,75.5837,75.6479,108180.0
2016-12-28 10:15:00,82.48,82.51,82.44,82.46,99325.0,75.6479,75.6754,75.6112,75.6296,99325.0
2016-12-28 10:20:00,82.47,82.52,82.42,82.5,86184.0,75.6387,75.6846,75.5929,75.6662,86184.0
2016-12-28 10:25:00,82.49,82.53,82.46,82.5,86879.0,75.6571,75.6938,75.6296,75.6662,86879.0
2016-12-28 10:30:00,82.5,82.55,82.47,82.5,67526.0,75.6662,75.7121,75.6387,75.6662,67526.0
2016-12-28 10:35:00,82.51,82.54,82.49,82.52,102458.0,75.6754,75.7029,75.6571,75.6846,102458.0
2016-12-28 10:40:00,82.52,82.54,82.5,82.5,65527.0,75.6846,75.7029,75.6662,75.6662,65527.0
2016-12-28 10:45:00,82.49,82.54,82.48,82.54,20756.0,75.6571,75.7029,75.6479,75.7029,20756.0
2016-12-28 10:50:00,82.54,82.54,82.48,82.49,18950.0,75.7029,75.7029,75.6479,75.6571,18950.0
2016-12-28 10:55:00,82.48,82.51,82.48,82.5,78471.0,75.6479,75.6754,75.6479,75.6662,78471.0
2016-12-28 11:00:00,82.49,82.54,82.48,82.54,12741.0,75.6571,75.7029,75.6479,75.7029,12741.0
2016-12-28 11:05:00,82.54,82.55,82.5,82.52,11951.0,75.7029,75.7121,75.6662,75.6846,11951.0
2016-12-28 11:10:00,82.52,82.58,82.52,82.57,28489.0,75.6846,75.7396,75.6846,75.7304,28489.0
2016-12-28 11:15:00,82.57,82.59,82.55,82.58,19425.0,75.7304,75.7488,75.7121,75.7396,19425.0
2016-12-28 11:20:00,82.59,82.66,82.59,82.64,31854.0,75.7488,75.813,75.7488,75.7946,31854.0
2016-12-28 11:25:00,82.64,82.64,82.6,82.61,65245.0,75.7946,75.7946,75.758,75.7671,65245.0
2016-12-28 11:30:00,82.61,82.64,82.61,82.63,410155.0,75.7671,75.7946,75.7671,75.7855,410155.0
2016-12-28 11:35:00,82.63,82.65,82.6,82.61,55888.0,75.7855,75.8038,75.758,75.7671,55888.0
2016-12-28 11:40:00,82.6,82.61,82.57,82.57,16895.0,75.758,75.7671,75.7304,75.7304,16895.0
2016-12-28 11:45:00,82.57,82.59,82.56,82.56,15926.0,75.7304,75.7488,75.7213,75.7213,15926.0
2016-12-28 11:50:00,82.57,82.59,82.56,82.56,21797.0,75.7304,75.7488,75.7213,75.7213,21797.0
2016-12-28 11:55:00,82.55,82.55,82.5,82.5,35048.0,75.7121,75.7121,75.6662,75.6662,35048.0
2016-12-28 12:00:00,82.5,82.5,82.42,82.43,43494.0,75.6662,75.6662,75.5929,75.602,43494.0
2016-12-28 12:05:00,82.42,82.46,82.41,82.43,36287.0,75.5929,75.6296,75.5837,75.602,36287.0
2016-12-28 12:10:00,82.43,82.44,82.36,82.36,23821.0,75.602,75.6112,75.5378,75.5378,23821.0
2016-12-28 12:15:00,82.36,82.37,82.33,82.34,12298.0,75.5378,75.547,75.5103,75.5195,12298.0
2016-12-28 12:20:00,82.33,82.34,82.3,82.32,14571.0,75.5103,75.5195,75.4828,75.5011,14571.0
2016-12-28 12:25:00,82.33,82.39,82.33,82.39,14084.0,75.5103,75.5653,75.5103,75.5653,14084.0
2016-12-28 12:30:00,82.39,82.39,82.33,82.33,23870.0,75.5653,75.5653,75.5103,75.5103,23870.0
2016-12-28 12:35:00,82.33,82.37,82.33,82.37,21172.0,75.5103,75.547,75.5103,75.547,21172.0
2016-12-28 12:40:00,82.37,82.37,82.28,82.3,35634.0,75.547,75.547,75.4645,75.4828,35634.0
2016-12-28 12:45:00,82.29,82.29,82.25,82.28,18507.0,75.4736,75.4736,75.4369,75.4645,18507.0
2016-12-28 12:50:00,82.28,82.32,82.28,82.32,35550.0,75.4645,75.5011,75.4645,75.5011,35550.0
2016-12-28 12:55:00,82.31,82.31,82.28,82.3,18257.0,75.492,75.492,75.4645,75.4828,18257.0
2016-12-28 13:00:00,82.31,82.33,82.27,82.32,39431.0,75.492,75.5103,75.4553,75.5011,39431.0
2016-12-28 13:05:00,82.31,82.33,82.29,82.32,16271.0,75.492,75.5103,75.4736,75.5011,16271.0
2016-12-28 13:10:00,82.32,82.35,82.31,82.35,7508.0,75.5011,75.5287,75.492,75.5287,7508.0
2016-12-28 13:15:00,82.35,82.35,82.3,82.3,11279.0,75.5287,75.5287,75.4828,75.4828,11279.0
2016-12-28 13:20:00,82.3,82.33,82.29,82.33,24751.0,75.4828,75.5103,75.4736,75.5103,24751.0
2016-12-28 13:25:00,82.32,82.34,82.3,82.31,8249.0,75.5011,75.5195,75.4828,75.492,8249.0
2016-12-28 13:30:00,82.32,82.33,82.31,82.32,13991.0,75.5011,75.5103,75.492,75.5011,13991.0
2016-12-28 13:35:00,82.32,82.35,82.32,82.35,4401.0,75.5011,75.5287,75.5011,75.5287,4401.0
2016-12-28 13:40:00,82.36,82.36,82.32,82.32,11330.0,75.5378,75.5378,75.5011,75.5011,11330.0
2016-12-28 13:45:00,82.32,82.32,82.29,82.29,11496.0,75.5011,75.5011,75.4736,75.4736,11496.0
2016-12-28 13:50:00,82.3,82.33,82.26,82.26,9165.0,75.4828,75.5103,75.4461,75.4461,9165.0
2016-12-28 13:55:00,82.27,82.3,82.25,82.28,21854.0,75.4553,75.4828,75.4369,75.4645,21854.0
2016-12-28 14:00:00,82.28,82.33,82.28,82.32,19394.0,75.4645,75.5103,75.4645,75.5011,19394.0
2016-12-28 14:05:00,82.31,82.34,82.31,82.34,9936.0,75.492,75.5195,75.492,75.5195,9936.0
2016-12-28 14:10:00,82.35,82.35,82.28,82.3,18231.0,75.5287,75.5287,75.4645,75.4828,18231.0
2016-12-28 14:15:00,82.29,82.3,82.25,82.26,27364.0,75.4736,75.4828,75.4369,75.4461,27364.0
2016-12-28 14:20:00,82.26,82.26,82.22,82.23,27814.0,75.4461,75.4461,75.4094,75.4186,27814.0
2016-12-28 14:25:00,82.23,82.28,82.23,82.28,15289.0,75.4186,75.4645,75.4186,75.4645,15289.0
2016-12-28 14:30:00,82.28,82.29,82.28,82.28,9943.0,75.4645,75.4736,75.4645,75.4645,9943.0
2016-12-28 14:35:00,82.27,82.3,82.27,82.28,8486.0,75.4553,75.4828,75.4553,75.4645,8486.0
2016-12-28 14:40:00,82.28,82.28,82.26,82.27,6553.0,75.4645,75.4645,75.4461,75.4553,6553.0
2016-12-28 14:45:00,82.27,82.28,82.24,82.25,10084.0,75.4553,75.4645,75.4278,75.4369,10084.0
2016-12-28 14:50:00,82.24,82.24,82.2,82.24,17189.0,75.4278,75.4278,75.3911,75.4278,17189.0
2016-12-28 14:55:00,82.23,82.29,82.23,82.28,14151.0,75.4186,75.4736,75.4186,75.4645,14151.0
2016-12-28 15:00:00,82.27,82.31,82.27,82.29,22569.0,75.4553,75.492,75.4553,75.4736,22569.0
2016-12-28 15:05:00,82.3,82.32,82.25,82.26,54177.0,75.4828,75.5011,75.4369,75.4461,54177.0
2016-12-28 15:10:00,82.26,82.28,82.24,82.27,51593.0,75.4461,75.4645,75.4278,75.4553,51593.0
2016-12-28 15:15:00,82.27,82.3,82.24,82.24,38180.0,75.4553,75.4828,75.4278,75.4278,38180.0
2016-12-28 15:20:00,82.24,82.28,82.24,82.28,43564.0,75.4278,75.4645,75.4278,75.4645,43564.0
2016-12-28 15:25:00,82.29,82.3,82.26,82.26,38218.0,75.4736,75.4828,75.4461,75.4461,38218.0
2016-12-28 15:30:00,82.26,82.29,82.24,82.28,45759.0,75.4461,75.4736,75.4278,75.4645,45759.0
2016-12-28 15:35:00,82.27,82.28,82.24,82.25,28411.0,75.4553,75.4645,75.4278,75.4369,28411.0
2016-12-28 15:40:00,82.25,82.25,82.18,82.2,63349.0,75.4369,75.4369,75.3727,75.3911,63349.0
2016-12-28 15:45:00,82.2,82.26,82.2,82.23,94064.0,75.3911,75.4461,75.3911,75.4186,94064.0
2016-12-28 15:50:00,82.23,82.25,82.19,82.23,103722.0,75.4186,75.4369,75.3819,75.4186,103722.0
2016-12-28 15:55:00,82.22,82.26,82.19,82.22,253717.0,75.4094,75.4461,75.3819,75.4094,253717.0
2016-12-29 09:30:00,82.26,82.47,82.26,82.46,73955.0,75.4461,75.6387,75.4461,75.6296,73955.0
2016-12-29 09:35:00,82.46,82.48,82.38,82.39,84968.0,75.6296,75.6479,75.5562,75.5653,84968.0
2016-12-29 09:40:00,82.4,82.45,82.3,82.3,74055.0,75.5745,75.6204,75.4828,75.4828,74055.0
2016-12-29 09:45:00,82.3,82.32,82.19,82.19,44737.0,75.4828,75.5011,75.3819,75.3819,44737.0
2016-12-29 09:50:00,82.18,82.23,82.17,82.23,17256.0,75.3727,75.4186,75.3636,75.4186,17256.0
2016-12-29 09:55:00,82.24,82.28,82.24,82.28,14209.0,75.4278,75.4645,75.4278,75.4645,14209.0
2016-12-29 10:00:00,82.27,82.33,82.27,82.3,38875.0,75.4553,75.5103,75.4553,75.4828,38875.0
2016-12-29 10:05:00,82.3,82.3,82.2,82.21,14852.0,75.4828,75.4828,75.3911,75.4003,14852.0
2016-12-29 10:10:00,82.21,82.22,82.16,82.2,19907.0,75.4003,75.4094,75.3544,75.3911,19907.0
2016-12-29 10:15:00,82.2,82.23,82.18,82.23,19018.0,75.3911,75.4186,75.3727,75.4186,19018.0
2016-12-29 10:20:00,82.22,82.22,82.18,82.2,13777.0,75.4094,75.4094,75.3727,75.3911,13777.0
2016-12-29 10:25:00,82.21,82.27,82.2,82.22,20101.0,75.4003,75.4553,75.3911,75.4094,20101.0
2016-12-29 10:30:00,82.21,82.25,82.21,82.21,13333.0,75.4003,75.4369,75.4003,75.4003,13333.0
2016-12-29 10:35:00,82.21,82.21,82.16,82.17,21261.0,75.4003,75.4003,75.3544,75.3636,21261.0
2016-12-29 10:40:00,82.16,82.16,82.12,82.13,18872.0,75.3544,75.3544,75.3177,75.3269,18872.0
2016-12-29 10:45:00,82.13,82.16,82.09,82.09,16678.0,75.3269,75.3544,75.2902,75.2902,16678.0
2016-12-29 10:50:00,82.09,82.12,82.08,82.12,28483.0,75.2902,75.3177,75.281,75.3177,28483.0
2016-12-29 10:55:00,82.12,82.13,82.06,82.08,38573.0,75.3177,75.3269,75.2627,75.281,38573.0
2016-12-29 11:00:00,82.09,82.09,82.02,82.04,31787.0,75.2902,75.2902,75.226,75.2443,31787.0
2016-12-29 11:05:00,82.04,82.1,82.03,82.1,32770.0,75.2443,75.2994,75.2352,75.2994,32770.0
2016-12-29 11:10:00,82.09,82.14,82.08,82.09,21834.0,75.2902,75.3361,75.281,75.2902,21834.0
2016-12-29 11:15:00,82.09,82.1,82.03,82.08,12484.0,75.2902,75.2994,75.2352,75.281,12484.0
2016-12-29 11:20:00,82.08,82.09,82.04,82.06,16661.0,75.281,75.2902,75.2443,75.2627,16661.0
2016-12-29 11:25:00,82.06,82.09,82.05,82.09,15358.0,75.2627,75.2902,75.2535,75.2902,15358.0
2016-12-29 11:30:00,82.08,82.12,82.08,82.11,14935.0,75.281,75.3177,75.281,75.3085,14935.0
2016-12-29 11:35:00,82.11,82.13,82.06,82.06,16056.0,75.3085,75.3269,75.2627,75.2627,16056.0
2016-12-29 11:40:00,82.05,82.08,82.05,82.06,10650.0,75.2535,75.281,75.2535,75.2627,10650.0
2016-12-29 11:45:00,82.06,82.07,82.04,82.04,15646.0,75.2627,75.2719,75.2443,75.2443,15646.0
2016-12-29 11:50:00,82.03,82.03,81.95,81.97,46319.0,75.2352,75.2352,75.1618,75.1801,46319.0
2016-12-29 11:55:00,81.97,81.99,81.96,81.98,45812.0,75.1801,75.1985,75.171,75.1893,45812.0
2016-12-29 12:00:00,81.97,81.99,81.95,81.98,26646.0,75.1801,75.1985,75.1618,75.1893,26646.0
2016-12-29 12:05:00,81.98,81.98,81.93,81.94,10614.0,75.1893,75.1893,75.1435,75.1526,10614.0
2016-12-29 12:10:00,81.94,81.96,81.9,81.95,23556.0,75.1526,75.171,75.1159,75.1618,23556.0
2016-12-29 12:15:00,81.95,82.0,81.95,82.0,30400.0,75.1618,75.2077,75.1618,75.2077,30400.0
2016-12-29 12:20:00,82.0,82.04,81.99,82.04,35587.0,75.2077,75.2443,75.1985,75.2443,35587.0
2016-12-29 12:25:00,82.03,82.08,82.02,82.07,30920.0,75.2352,75.281,75.226,75.2719,30920.0
2016-12-29 12:30:00,82.08,82.08,82.05,82.05,9806.0,75.281,75.281,75.2535,75.2535,9806.0
2016-12-29 12:35:00,82.06,82.08,82.05,82.08,51861.0,75.2627,75.281,75.2535,75.281,51861.0
2016-12-29 12:40:00,82.08,82.1,82.07,82.08,12194.0,75.281,75.2994,75.2719,75.281,12194.0
2016-12-29 12:45:00,82.07,82.14,82.06,82.13,108143.0,75.2719,75.3361,75.2627,75.3269,108143.0
2016-12-29 12:50:00,82.13,82.15,82.12,82.14,23813.0,75.3269,75.3452,75.3177,75.3361,23813.0
2016-12-29 12:55:00,82.14,82.14,82.07,82.07,34608.0,75.3361,75.3361,75.2719,75.2719,34608.0
2016-12-29 13:00:00,82.08,82.11,82.06,82.06,10843.0,75.281,75.3085,75.2627,75.2627,10843.0
2016-12-29 13:05:00,82.07,82.08,82.04,82.05,13846.0,75.2719,75.281,75.2443,75.2535,13846.0
2016-12-29 13:10:00,82.05,82.07,82.05,82.06,12336.0,75.2535,75.2719,75.2535,75.2627,12336.0
2016-12-29 13:15:00,82.07,82.08,82.05,82.07,14083.0,75.2719,75.281,75.2535,75.2719,14083.0
2016-12-29 13:20:00,82.06,82.08,82.04,82.06,14506.0,75.2627,75.281,75.2443,75.2627,14506.0
2016-12-29 13:25:00,82.06,82.06,82.03,82.04,8774.0,75.2627,75.2627,75.2352,75.2443,8774.0
2016-12-29 13:30:00,82.05,82.05,82.02,82.04,30475.0,75.2535,75.2535,75.226,75.2443,30475.0
2016-12-29 13:35:00,82.04,82.04,82.01,82.03,17083.0,75.2443,75.2443,75.2168,75.2352,17083.0
2016-12-29 13:40:00,82.02,82.04,82.01,82.02,10904.0,75.226,75.2443,75.2168,75.226,10904.0
2016-12-29 13:45:00,82.02,82.02,81.99,82.0,23366.0,75.226,75.226,75.1985,75.2077,23366.0
2016-12-29 13:50:00,81.99,82.02,81.99,82.01,20302.0,75.1985,75.226,75.1985,75.2168,20302.0
2016-12-29 13:55:00,82.01,82.02,81.98,82.02,13905.0,75.2168,75.226,75.1893,75.226,13905.0
2016-12-29 14:00:00,82.02,82.11,82.02,82.1,24394.0,75.226,75.3085,75.226,75.2994,24394.0
2016-12-29 14:05:00,82.11,82.11,82.09,82.1,9651.0,75.3085,75.3085,75.2902,75.2994,9651.0
2016-12-29 14:10:00,82.09,82.1,82.08,82.09,39848.0,75.2902,75.2994,75.281,75.2902,39848.0
2016-12-29 14:15:00,82.09,82.11,82.08,82.09,18685.0,75.2902,75.3085,75.281,75.2902,18685.0
2016-12-29 14:20:00,82.09,82.13,82.09,82.11,13188.0,75.2902,75.3269,75.2902,75.3085,13188.0
2016-12-29 14:25:00,82.1,82.11,82.07,82.08,13049.0,75.2994,75.3085,75.2719,75.281,13049.0
2016-12-29 14:30:00,82.09,82.09,82.03,82.04,13102.0,75.2902,75.2902,75.2352,75.2443,13102.0
2016-12-29 14:35:00,82.04,82.07,82.03,82.06,14614.0,75.2443,75.2719,75.2352,75.2627,14614.0
2016-12-29 14:40:00,82.06,82.08,82.03,82.08,17033.0,75.2627,75.281,75.2352,75.281,17033.0
2016-12-29 14:45:00,82.08,82.12,82.08,82.08,54876.0,75.281,75.3177,75.281,75.281,54876.0
2016-12-29 14:50:00,82.09,82.12,82.08,82.09,29387.0,75.2902,75.3177,75.281,75.2902,29387.0
2016-12-29 14:55:00,82.1,82.11,82.08,82.09,13630.0,75.2994,75.3085,75.281,75.2902,13630.0
2016-12-29 15:00:00,82.09,82.11,82.08,82.08,17467.0,75.2902,75.3085,75.281,75.281,17467.0
2016-12-29 15:05:00,82.08,82.09,82.04,82.05,32609.0,75.281,75.2902,75.2443,75.2535,32609.0
2016-12-29 15:10:00,82.05,82.09,82.05,82.08,15547.0,75.2535,75.2902,75.2535,75.281,15547.0
2016-12-29 15:15:00,82.08,82.11,82.07,82.09,37745.0,75.281,75.3085,75.2719,75.2902,37745.0
2016-12-29 15:20:00,82.09,82.12,82.08,82.11,22232.0,75.2902,75.3177,75.281,75.3085,22232.0
2016-12-29 15:25:00,82.11,82.12,82.1,82.11,29789.0,75.3085,75.3177,75.2994,75.3085,29789.0
2016-12-29 15:30:00,82.1,82.14,82.08,82.08,57545.0,75.2994,75.3361,75.281,75.281,57545.0
2016-12-29 15:35:00,82.08,82.1,82.06,82.09,48273.0,75.281,75.2994,75.2627,75.2902,48273.0
2016-12-29 15:40:00,82.08,82.09,82.06,82.08,61587.0,75.281,75.2902,75.2627,75.281,61587.0
2016-12-29 15:45:00,82.08,82.09,82.06,82.07,68360.0,75.281,75.2902,75.2627,75.2719,68360.0
2016-12-29 15:50:00,82.08,82.11,82.07,82.07,67482.0,75.281,75.3085,75.2719,75.2719,67482.0
2016-12-29 15:55:00,82.08,82.12,82.07,82.1,202082.0,75.281,75.3177,75.2719,75.2994,202082.0
2016-12-30 09:30:00,82.35,82.35,82.08,82.1,106007.0,75.5287,75.5287,75.281,75.2994,106007.0
2016-12-30 09:35:00,82.09,82.24,82.03,82.03,94791.0,75.2902,75.4278,75.2352,75.2352,94791.0
2016-12-30 09:40:00,82.02,82.08,81.97,82.0,157263.0,75.226,75.281,75.1801,75.2077,157263.0
2016-12-30 09:45:00,82.0,82.06,81.97,82.0,85340.0,75.2077,75.2627,75.1801,75.2077,85340.0
2016-12-30 09:50:00,82.0,82.01,81.85,81.85,142414.0,75.2077,75.2168,75.0701,75.0701,142414.0
2016-12-30 09:55:00,81.84,81.84,81.64,81.64,102197.0,75.0609,75.0609,74.8775,74.8775,102197.0
2016-12-30 10:00:00,81.65,81.71,81.63,81.65,46995.0,74.8866,74.9417,74.8683,74.8866,46995.0
2016-12-30 10:05:00,81.66,81.72,81.65,81.69,28034.0,74.8958,74.9508,74.8866,74.9233,28034.0
2016-12-30 10:10:00,81.69,81.72,81.68,81.71,29292.0,74.9233,74.9508,74.9142,74.9417,29292.0
2016-12-30 10:15:00,81.7,81.71,81.65,81.65,32875.0,74.9325,74.9417,74.8866,74.8866,32875.0
2016-12-30 10:20:00,81.65,81.69,81.56,81.59,29246.0,74.8866,74.9233,74.8041,74.8316,29246.0
2016-12-30 10:25:00,81.59,81.6,81.56,81.59,19531.0,74.8316,74.8408,74.8041,74.8316,19531.0
2016-12-30 10:30:00,81.58,81.69,81.58,81.66,24941.0,74.8224,74.9233,74.8224,74.8958,24941.0
2016-12-30 10:35:00,81.65,81.66,81.6,81.62,43626.0,74.8866,74.8958,74.8408,74.8591,43626.0
2016-12-30 10:40:00,81.63,81.64,81.6,81.6,23951.0,74.8683,74.8775,74.8408,74.8408,23951.0
2016-12-30 10:45:00,81.6,81.63,81.57,81.59,33503.0,74.8408,74.8683,74.8133,74.8316,33503.0
2016-12-30 10:50:00,81.6,81.64,81.58,81.61,19480.0,74.8408,74.8775,74.8224,74.85,19480.0
2016-12-30 10:55:00,81.61,81.68,81.61,81.68,75120.0,74.85,74.9142,74.85,74.9142,75120.0
2016-12-30 11:00:00,81.68,81.69,81.63,81.65,16452.0,74.9142,74.9233,74.8683,74.8866,16452.0
2016-12-30 11:05:00,81.66,81.66,81.61,81.62,6977.0,74.8958,74.8958,74.85,74.8591,6977.0
2016-12-30 11:10:00,81.62,81.63,81.59,81.62,12541.0,74.8591,74.8683,74.8316,74.8591,12541.0
2016-12-30 11:15:00,81.63,81.66,81.63,81.65,20010.0,74.8683,74.8958,74.8683,74.8866,20010.0
2016-12-30 11:20:00,81.65,81.68,81.64,81.68,5292.0,74.8866,74.9142,74.8775,74.9142,5292.0
2016-12-30 11:25:00,81.69,81.73,81.69,81.69,100645.0,74.9233,74.96,74.9233,74.9233,100645.0
2016-12-30 11:30:00,81.68,81.7,81.67,81.69,28439.0,74.9142,74.9325,74.905,74.9233,28439.0
2016-12-30 11:35:00,81.69,81.7,81.65,81.66,15111.0,74.9233,74.9325,74.8866,74.8958,15111.0
2016-12-30 11:40:00,81.65,81.74,81.65,81.72,10762.0,74.8866,74.9692,74.8866,74.9508,10762.0
2016-12-30 11:45:00,81.73,81.75,81.71,81.71,12776.0,74.96,74.9784,74.9417,74.9417,12776.0
2016-12-30 11:50:00,81.71,81.73,81.69,81.69,8829.0,74.9417,74.96,74.9233,74.9233,8829.0
2016-12-30 11:55:00,81.69,81.69,81.66,81.67,21377.0,74.9233,74.9233,74.8958,74.905,21377.0
2016-12-30 12:00:00,81.67,81.68,81.58,81.6,30950.0,74.905,74.9142,74.8224,74.8408,30950.0
2016-12-30 12:05:00,81.6,81.62,81.57,81.62,13352.0,74.8408,74.8591,74.8133,74.8591,13352.0
2016-12-30 12:10:00,81.62,81.66,81.61,81.64,6220.0,74.8591,74.8958,74.85,74.8775,6220.0
2016-12-30 12:15:00,81.64,81.65,81.61,81.64,21614.0,74.8775,74.8866,74.85,74.8775,21614.0
2016-12-30 12:20:00,81.64,81.67,81.64,81.64,7813.0,74.8775,74.905,74.8775,74.8775,7813.0
2016-12-30 12:25:00,81.63,81.63,81.59,81.59,25511.0,74.8683,74.8683,74.8316,74.8316,25511.0
2016-12-30 12:30:00,81.59,81.62,81.57,81.59,8162.0,74.8316,74.8591,74.8133,74.8316,8162.0
2016-12-30 12:35:00,81.58,81.58,81.53,81.54,27175.0,74.8224,74.8224,74.7766,74.7858,27175.0
2016-12-30 12:40:00,81.54,81.54,81.47,81.5,33263.0,74.7858,74.7858,74.7216,74.7491,33263.0
2016-12-30 12:45:00,81.49,81.52,81.47,81.48,26165.0,74.7399,74.7674,74.7216,74.7307,26165.0
2016-12-30 12:50:00,81.48,81.48,81.41,81.44,42642.0,74.7307,74.7307,74.6665,74.694,42642.0
2016-12-30 12:55:00,81.44,81.48,81.44,81.48,44747.0,74.694,74.7307,74.694,74.7307,44747.0
2016-12-30 13:00:00,81.48,81.48,81.45,81.46,19828.0,74.7307,74.7307,74.7032,74.7124,19828.0
2016-12-30 13:05:00,81.45,81.47,81.42,81.42,22883.0,74.7032,74.7216,74.6757,74.6757,22883.0
2016-12-30 13:10:00,81.43,81.46,81.43,81.44,23480.0,74.6849,74.7124,74.6849,74.694,23480.0
2016-12-30 13:15:00,81.44,81.5,81.43,81.49,24637.0,74.694,74.7491,74.6849,74.7399,24637.0
2016-12-30 13:20:00,81.5,81.51,81.47,81.51,41785.0,74.7491,74.7582,74.7216,74.7582,41785.0
2016-12-30 13:25:00,81.51,81.52,81.48,81.49,30357.0,74.7582,74.7674,74.7307,74.7399,30357.0
2016-12-30 13:30:00,81.5,81.53,81.49,81.53,20610.0,74.7491,74.7766,74.7399,74.7766,20610.0
2016-12-30 13:35:00,81.53,81.57,81.52,81.53,24654.0,74.7766,74.8133,74.7674,74.7766,24654.0
2016-12-30 13:40:00,81.53,81.55,81.49,81.5,37697.0,74.7766,74.7949,74.7399,74.7491,37697.0
2016-12-30 13:45:00,81.49,81.5,81.45,81.47,20415.0,74.7399,74.7491,74.7032,74.7216,20415.0
2016-12-30 13:50:00,81.47,81.49,81.45,81.48,20894.0,74.7216,74.7399,74.7032,74.7307,20894.0
2016-12-30 13:55:00,81.48,81.48,81.41,81.42,25317.0,74.7307,74.7307,74.6665,74.6757,25317.0
2016-12-30 14:00:00,81.42,81.45,81.41,81.42,23528.0,74.6757,74.7032,74.6665,74.6757,23528.0
2016-12-30 14:05:00,81.42,81.44,81.4,81.4,27317.0,74.6757,74.694,74.6574,74.6574,27317.0
2016-12-30 14:10:00,81.39,81.4,81.35,81.38,32079.0,74.6482,74.6574,74.6115,74.639,32079.0
2016-12-30 14:15:00,81.37,81.41,81.37,81.39,13247.0,74.6298,74.6665,74.6298,74.6482,13247.0
2016-12-30 14:20:00,81.39,81.39,81.35,81.36,14229.0,74.6482,74.6482,74.6115,74.6207,14229.0
2016-12-30 14:25:00,81.36,81.37,81.29,81.3,73949.0,74.6207,74.6298,74.5565,74.5656,73949.0
2016-12-30 14:30:00,81.29,81.32,81.25,81.31,42876.0,74.5565,74.584,74.5198,74.5748,42876.0
2016-12-30 14:35:00,81.31,81.34,81.3,81.33,26854.0,74.5748,74.6023,74.5656,74.5932,26854.0
2016-12-30 14:40:00,81.33,81.34,81.31,81.34,26884.0,74.5932,74.6023,74.5748,74.6023,26884.0
2016-12-30 14:45:00,81.34,81.34,81.21,81.21,76635.0,74.6023,74.6023,74.4831,74.4831,76635.0
2016-12-30 14:50:00,81.21,81.23,81.17,81.19,56942.0,74.4831,74.5014,74.4464,74.4647,56942.0
2016-12-30 14:55:00,81.18,81.21,81.15,81.2,84304.0,74.4556,74.4831,74.4281,74.4739,84304.0
2016-12-30 15:00:00,81.21,81.23,81.18,81.23,68814.0,74.4831,74.5014,74.4556,74.5014,68814.0
2016-12-30 15:05:00,81.22,81.28,81.22,81.28,34458.0,74.4923,74.5473,74.4923,74.5473,34458.0
2016-12-30 15:10:00,81.27,81.32,81.25,81.31,78086.0,74.5381,74.584,74.5198,74.5748,78086.0
2016-12-30 15:15:00,81.31,81.35,81.28,81.29,42747.0,74.5748,74.6115,74.5473,74.5565,42747.0
2016-12-30 15:20:00,81.3,81.33,81.29,81.3,123847.0,74.5656,74.5932,74.5565,74.5656,123847.0
2016-12-30 15:25:00,81.31,81.4,81.31,81.39,66606.0,74.5748,74.6574,74.5748,74.6482,66606.0
2016-12-30 15:30:00,81.4,81.4,81.34,81.37,152775.0,74.6574,74.6574,74.6023,74.6298,152775.0
2016-12-30 15:35:00,81.37,81.37,81.34,81.34,128979.0,74.6298,74.6298,74.6023,74.6023,128979.0
2016-12-30 15:40:00,81.34,81.36,81.27,81.28,109291.0,74.6023,74.6207,74.5381,74.5473,109291.0
2016-12-30 15:45:00,81.27,81.29,81.25,81.25,206466.0,74.5381,74.5565,74.5198,74.5198,206466.0
2016-12-30 15:50:00,81.25,81.25,81.21,81.24,286172.0,74.5198,74.5198,74.4831,74.5106,286172.0
2016-12-30 15:55:00,81.25,81.42,81.23,81.41,433828.0,74.5198,74.6757,74.5014,74.6665,433828.0
2017-01-03 09:30:00,82.05,82.24,81.93,82.13,202696.0,75.2535,75.4278,75.1435,75.3269,202696.0
2017-01-03 09:35:00,82.13,82.21,81.97,82.0,214779.0,75.3269,75.4003,75.1801,75.2077,214779.0
2017-01-03 09:40:00,82.01,82.1,81.98,82.05,148574.0,75.2168,75.2994,75.1893,75.2535,148574.0
2017-01-03 09:45:00,82.06,82.13,81.98,82.01,159977.0,75.2627,75.3269,75.1893,75.2168,159977.0
2017-01-03 09:50:00,82.0,82.0,81.91,81.97,125634.0,75.2077,75.2077,75.1251,75.1801,125634.0
2017-01-03 09:55:00,81.96,81.99,81.91,81.98,118232.0,75.171,75.1985,75.1251,75.1893,118232.0
2017-01-03 10:00:00,81.98,82.05,81.93,82.02,161725.0,75.1893,75.2535,75.1435,75.226,161725.0
2017-01-03 10:05:00,82.02,82.34,81.99,82.3,161753.0,75.226,75.5195,75.1985,75.4828,161753.0
2017-01-03 10:10:00,82.3,82.3,82.18,82.21,93803.0,75.4828,75.4828,75.3727,75.4003,93803.0
2017-01-03 10:15:00,82.22,82.25,82.15,82.17,57033.0,75.4094,75.4369,75.3452,75.3636,57033.0
2017-01-03 10:20:00,82.17,82.22,82.13,82.2,78284.0,75.3636,75.4094,75.3269,75.3911,78284.0
2017-01-03 10:25:00,82.2,82.22,82.15,82.17,51088.0,75.3911,75.4094,75.3452,75.3636,51088.0
2017-01-03 10:30:00,82.17,82.23,82.13,82.14,38701.0,75.3636,75.4186,75.3269,75.3361,38701.0
2017-01-03 10:35:00,82.14,82.16,81.98,81.99,108794.0,75.3361,75.3544,75.1893,75.1985,108794.0
2017-01-03 10:40:00,81.99,82.02,81.97,81.97,299430.0,75.1985,75.226,75.1801,75.1801,299430.0
2017-01-03 10:45:00,81.97,82.01,81.91,81.91,104758.0,75.1801,75.2168,75.1251,75.1251,104758.0
2017-01-03 10:50:00,81.9,81.94,81.87,81.9,169650.0,75.1159,75.1526,75.0884,75.1159,169650.0
2017-01-03 10:55:00,81.9,81.9,81.75,81.78,101609.0,75.1159,75.1159,74.9784,75.0059,101609.0
2017-01-03 11:00:00,81.78,81.78,81.67,81.76,42313.0,75.0059,75.0059,74.905,74.9875,42313.0
2017-01-03 11:05:00,81.75,81.8,81.74,81.79,84970.0,74.9784,75.0242,74.9692,75.015,84970.0
2017-01-03 11:10:00,81.79,81.81,81.75,81.8,42429.0,75.015,75.0334,74.9784,75.0242,42429.0
2017-01-03 11:15:00,81.8,81.8,81.68,81.68,43445.0,75.0242,75.0242,74.9142,74.9142,43445.0
2017-01-03 11:20:00,81.69,81.76,81.69,81.74,53880.0,74.9233,74.9875,74.9233,74.9692,53880.0
2017-01-03 11:25:00,81.73,81.74,81.65,81.67,55986.0,74.96,74.9692,74.8866,74.905,55986.0
2017-01-03 11:30:00,81.66,81.73,81.66,81.72,208385.0,74.8958,74.96,74.8958,74.9508,208385.0
2017-01-03 11:35:00,81.71,81.75,81.64,81.65,44835.0,74.9417,74.9784,74.8775,74.8866,44835.0
2017-01-03 11:40:00,81.66,81.66,81.51,81.53,85369.0,74.8958,74.8958,74.7582,74.7766,85369.0
2017-01-03 11:45:00,81.54,81.65,81.53,81.6,86993.0,74.7858,74.8866,74.7766,74.8408,86993.0
2017-01-03 11:50:00,81.6,81.65,81.58,81.64,26273.0,74.8408,74.8866,74.8224,74.8775,26273.0
2017-01-03 11:55:00,81.63,81.66,81.58,81.66,52139.0,74.8683,74.8958,74.8224,74.8958,52139.0
2017-01-03 12:00:00,81.66,81.68,81.6,81.64,57103.0,74.8958,74.9142,74.8408,74.8775,57103.0
2017-01-03 12:05:00,81.64,81.64,81.57,81.63,64973.0,74.8775,74.8775,74.8133,74.8683,64973.0
2017-01-03 12:10:00,81.64,81.69,81.63,81.68,41696.0,74.8775,74.9233,74.8683,74.9142,41696.0
2017-01-03 12:15:00,81.68,81.7,81.63,81.64,16097.0,74.9142,74.9325,74.8683,74.8775,16097.0
2017-01-03 12:20:00,81.65,81.65,81.57,81.6,37369.0,74.8866,74.8866,74.8133,74.8408,37369.0
2017-01-03 12:25:00,81.6,81.63,81.57,81.57,40055.0,74.8408,74.8683,74.8133,74.8133,40055.0
2017-01-03 12:30:00,81.56,81.6,81.54,81.59,23471.0,74.8041,74.8408,74.7858,74.8316,23471.0
2017-01-03 12:35:00,81.59,81.59,81.48,81.49,28991.0,74.8316,74.8316,74.7307,74.7399,28991.0
2017-01-03 12:40:00,81.49,81.51,81.45,81.45,20359.0,74.7399,74.7582,74.7032,74.7032,20359.0
2017-01-03 12:45:00,81.45,81.51,81.43,81.51,37496.0,74.7032,74.7582,74.6849,74.7582,37496.0
2017-01-03 12:50:00,81.52,81.53,81.47,81.51,32507.0,74.7674,74.7766,74.7216,74.7582,32507.0
2017-01-03 12:55:00,81.51,81.54,81.47,81.49,19471.0,74.7582,74.7858,74.7216,74.7399,19471.0
2017-01-03 13:00:00,81.5,81.51,81.48,81.48,22182.0,74.7491,74.7582,74.7307,74.7307,22182.0
2017-01-03 13:05:00,81.49,81.51,81.43,81.46,19049.0,74.7399,74.7582,74.6849,74.7124,19049.0
2017-01-03 13:10:00,81.46,81.49,81.44,81.48,18437.0,74.7124,74.7399,74.694,74.7307,18437.0
2017-01-03 13:15:00,81.49,81.53,81.48,81.52,16295.0,74.7399,74.7766,74.7307,74.7674,16295.0
2017-01-03 13:20:00,81.52,81.59,81.51,81.59,62660.0,74.7674,74.8316,74.7582,74.8316,62660.0
2017-01-03 13:25:00,81.58,81.59,81.53,81.53,23874.0,74.8224,74.8316,74.7766,74.7766,23874.0
2017-01-03 13:30:00,81.53,81.55,81.5,81.51,18179.0,74.7766,74.7949,74.7491,74.7582,18179.0
2017-01-03 13:35:00,81.5,81.5,81.45,81.46,146587.0,74.7491,74.7491,74.7032,74.7124,146587.0
2017-01-03 13:40:00,81.45,81.46,81.4,81.41,23320.0,74.7032,74.7124,74.6574,74.6665,23320.0
2017-01-03 13:45:00,81.41,81.46,81.4,81.42,24553.0,74.6665,74.7124,74.6574,74.6757,24553.0
2017-01-03 13:50:00,81.42,81.45,81.4,81.44,28039.0,74.6757,74.7032,74.6574,74.694,28039.0
2017-01-03 13:55:00,81.43,81.43,81.38,81.39,74302.0,74.6849,74.6849,74.639,74.6482,74302.0
2017-01-03 14:00:00,81.39,81.46,81.39,81.43,40774.0,74.6482,74.7124,74.6482,74.6849,40774.0
2017-01-03 14:05:00,81.44,81.47,81.43,81.47,29999.0,74.694,74.7216,74.6849,74.7216,29999.0
2017-01-03 14:10:00,81.47,81.5,81.46,81.48,31652.0,74.7216,74.7491,74.7124,74.7307,31652.0
2017-01-03 14:15:00,81.48,81.5,81.46,81.47,44907.0,74.7307,74.7491,74.7124,74.7216,44907.0
2017-01-03 14:20:00,81.47,81.49,81.46,81.46,57273.0,74.7216,74.7399,74.7124,74.7124,57273.0
2017-01-03 14:25:00,81.46,81.47,81.43,81.43,16712.0,74.7124,74.7216,74.6849,74.6849,16712.0
2017-01-03 14:30:00,81.43,81.44,81.41,81.44,33109.0,74.6849,74.694,74.6665,74.694,33109.0
2017-01-03 14:35:00,81.43,81.46,81.41,81.43,43748.0,74.6849,74.7124,74.6665,74.6849,43748.0
2017-01-03 14:40:00,81.43,81.48,81.43,81.47,28583.0,74.6849,74.7307,74.6849,74.7216,28583.0
2017-01-03 14:45:00,81.48,81.5,81.45,81.49,38681.0,74.7307,74.7491,74.7032,74.7399,38681.0
2017-01-03 14:50:00,81.49,81.53,81.47,81.53,27830.0,74.7399,74.7766,74.7216,74.7766,27830.0
2017-01-03 14:55:00,81.52,81.56,81.5,81.56,38084.0,74.7674,74.8041,74.7491,74.8041,38084.0
2017-01-03 15:00:00,81.55,81.63,81.55,81.61,72098.0,74.7949,74.8683,74.7949,74.85,72098.0
2017-01-03 15:05:00,81.62,81.63,81.59,81.6,32333.0,74.8591,74.8683,74.8316,74.8408,32333.0
2017-01-03 15:10:00,81.61,81.62,81.59,81.62,29735.0,74.85,74.8591,74.8316,74.8591,29735.0
2017-01-03 15:15:00,81.61,81.64,81.58,81.59,73194.0,74.85,74.8775,74.8224,74.8316,73194.0
2017-01-03 15:20:00,81.6,81.6,81.51,81.54,59486.0,74.8408,74.8408,74.7582,74.7858,59486.0
2017-01-03 15:25:00,81.54,81.58,81.54,81.56,56628.0,74.7858,74.8224,74.7858,74.8041,56628.0
2017-01-03 15:30:00,81.55,81.6,81.52,81.6,177274.0,74.7949,74.8408,74.7674,74.8408,177274.0
2017-01-03 15:35:00,81.6,81.69,81.59,81.69,80109.0,74.8408,74.9233,74.8316,74.9233,80109.0
2017-01-03 15:40:00,81.69,81.75,81.68,81.72,555450.0,74.9233,74.9784,74.9142,74.9508,555450.0
2017-01-03 15:45:00,81.72,81.8,81.71,81.8,401642.0,74.9508,75.0242,74.9417,75.0242,401642.0
2017-01-03 15:50:00,81.79,81.84,81.79,81.84,315553.0,75.015,75.0609,75.015,75.0609,315553.0
2017-01-03 15:55:00,81.84,81.87,81.8,81.87,752045.0,75.0609,75.0884,75.0242,75.0884,752045.0
2017-01-04 09:30:00,82.24,82.52,82.16,82.5,209077.0,75.4278,75.6846,75.3544,75.6662,209077.0
2017-01-04 09:35:00,82.5,82.57,82.37,82.38,158860.0,75.6662,75.7304,75.547,75.5562,158860.0
2017-01-04 09:40:00,82.39,82.49,82.37,82.39,87659.0,75.5653,75.6571,75.547,75.5653,87659.0
2017-01-04 09:45:00,82.39,82.47,82.38,82.42,66302.0,75.5653,75.6387,75.5562,75.5929,66302.0
2017-01-04 09:50:00,82.43,82.53,82.43,82.53,71036.0,75.602,75.6938,75.602,75.6938,71036.0
2017-01-04 09:55:00,82.51,82.53,82.47,82.5,26007.0,75.6754,75.6938,75.6387,75.6662,26007.0
2017-01-04 10:00:00,82.5,82.57,82.5,82.56,56465.0,75.6662,75.7304,75.6662,75.7213,56465.0
2017-01-04 10:05:00,82.57,82.59,82.5,82.54,63775.0,75.7304,75.7488,75.6662,75.7029,63775.0
2017-01-04 10:10:00,82.54,82.59,82.53,82.56,28020.0,75.7029,75.7488,75.6938,75.7213,28020.0
2017-01-04 10:15:00,82.56,82.58,82.53,82.58,71621.0,75.7213,75.7396,75.6938,75.7396,71621.0
2017-01-04 10:20:00,82.58,82.68,82.57,82.65,50649.0,75.7396,75.8313,75.7304,75.8038,50649.0
2017-01-04 10:25:00,82.65,82.69,82.62,82.62,41843.0,75.8038,75.8405,75.7763,75.7763,41843.0
2017-01-04 10:30:00,82.63,82.71,82.63,82.68,37684.0,75.7855,75.8588,75.7855,75.8313,37684.0
2017-01-04 10:35:00,82.67,82.75,82.66,82.74,79473.0,75.8222,75.8955,75.813,75.8864,79473.0
2017-01-04 10:40:00,82.74,82.79,82.74,82.77,37480.0,75.8864,75.9322,75.8864,75.9139,37480.0
2017-01-04 10:45:00,82.77,82.84,82.76,82.81,74154.0,75.9139,75.9781,75.9047,75.9506,74154.0
2017-01-04 10:50:00,82.8,82.8,82.75,82.78,62921.0,75.9414,75.9414,75.8955,75.923,62921.0
2017-01-04 10:55:00,82.78,82.79,82.73,82.77,62055.0,75.923,75.9322,75.8772,75.9139,62055.0
2017-01-04 11:00:00,82.77,82.82,82.77,82.82,33427.0,75.9139,75.9597,75.9139,75.9597,33427.0
2017-01-04 11:05:00,82.83,82.85,82.79,82.81,26264.0,75.9689,75.9872,75.9322,75.9506,26264.0
2017-01-04 11:10:00,82.81,82.82,82.78,82.78,33344.0,75.9506,75.9597,75.923,75.923,33344.0
2017-01-04 11:15:00,82.79,82.79,82.73,82.75,21149.0,75.9322,75.9322,75.8772,75.8955,21149.0
2017-01-04 11:20:00,82.75,82.8,82.74,82.78,21253.0,75.8955,75.9414,75.8864,75.923,21253.0
2017-01-04 11:25:00,82.78,82.85,82.77,82.83,43697.0,75.923,75.9872,75.9139,75.9689,43697.0
2017-01-04 11:30:00,82.83,82.88,82.83,82.88,31137.0,75.9689,76.0148,75.9689,76.0148,31137.0
2017-01-04 11:35:00,82.87,82.87,82.84,82.87,44877.0,76.0056,76.0056,75.9781,76.0056,44877.0
2017-01-04 11:40:00,82.87,82.89,82.84,82.87,43554.0,76.0056,76.0239,75.9781,76.0056,43554.0
2017-01-04 11:45:00,82.87,82.9,82.82,82.83,45025.0,76.0056,76.0331,75.9597,75.9689,45025.0
2017-01-04 11:50:00,82.83,82.86,82.83,82.86,26581.0,75.9689,75.9964,75.9689,75.9964,26581.0
2017-01-04 11:55:00,82.88,82.91,82.86,82.87,50962.0,76.0148,76.0423,75.9964,76.0056,50962.0
2017-01-04 12:00:00,82.88,82.95,82.88,82.95,36922.0,76.0148,76.079,76.0148,76.079,36922.0
2017-01-04 12:05:00,82.94,82.98,82.93,82.97,51162.0,76.0698,76.1065,76.0606,76.0973,51162.0
2017-01-04 12:10:00,82.98,82.99,82.97,82.98,36209.0,76.1065,76.1156,76.0973,76.1065,36209.0
2017-01-04 12:15:00,82.98,82.99,82.92,82.93,27891.0,76.1065,76.1156,76.0514,76.0606,27891.0
2017-01-04 12:20:00,82.93,82.93,82.89,82.92,10542.0,76.0606,76.0606,76.0239,76.0514,10542.0
2017-01-04 12:25:00,82.92,82.92,82.86,82.88,31190.0,76.0514,76.0514,75.9964,76.0148,31190.0
2017-01-04 12:30:00,82.89,82.89,82.86,82.89,16321.0,76.0239,76.0239,75.9964,76.0239,16321.0
2017-01-04 12:35:00,82.88,82.91,82.88,82.91,15617.0,76.0148,76.0423,76.0148,76.0423,15617.0
2017-01-04 12:40:00,82.91,82.96,82.89,82.96,29424.0,76.0423,76.0881,76.0239,76.0881,29424.0
2017-01-04 12:45:00,82.96,82.97,82.93,82.96,32765.0,76.0881,76.0973,76.0606,76.0881,32765.0
2017-01-04 12:50:00,82.95,82.96,82.92,82.94,62687.0,76.079,76.0881,76.0514,76.0698,62687.0
2017-01-04 12:55:00,82.94,82.95,82.91,82.92,56209.0,76.0698,76.079,76.0423,76.0514,56209.0
2017-01-04 13:00:00,82.93,82.93,82.88,82.88,37123.0,76.0606,76.0606,76.0148,76.0148,37123.0
2017-01-04 13:05:00,82.88,82.9,82.87,82.88,17505.0,76.0148,76.0331,76.0056,76.0148,17505.0
2017-01-04 13:10:00,82.88,82.9,82.86,82.89,22116.0,76.0148,76.0331,75.9964,76.0239,22116.0
2017-01-04 13:15:00,82.89,82.9,82.87,82.87,22016.0,76.0239,76.0331,76.0056,76.0056,22016.0
2017-01-04 13:20:00,82.87,82.88,82.85,82.88,31648.0,76.0056,76.0148,75.9872,76.0148,31648.0
2017-01-04 13:25:00,82.87,82.89,82.86,82.88,30785.0,76.0056,76.0239,75.9964,76.0148,30785.0
2017-01-04 13:30:00,82.87,82.89,82.87,82.89,12970.0,76.0056,76.0239,76.0056,76.0239,12970.0
2017-01-04 13:35:00,82.89,82.91,82.88,82.91,19422.0,76.0239,76.0423,76.0148,76.0423,19422.0
2017-01-04 13:40:00,82.9,82.92,82.89,82.92,7879.0,76.0331,76.0514,76.0239,76.0514,7879.0
2017-01-04 13:45:00,82.91,82.94,82.9,82.94,37537.0,76.0423,76.0698,76.0331,76.0698,37537.0
2017-01-04 13:50:00,82.93,82.95,82.92,82.94,10367.0,76.0606,76.079,76.0514,76.0698,10367.0
2017-01-04 13:55:00,82.93,82.93,82.9,82.91,29891.0,76.0606,76.0606,76.0331,76.0423,29891.0
2017-01-04 14:00:00,82.92,82.94,82.89,82.9,13851.0,76.0514,76.0698,76.0239,76.0331,13851.0
2017-01-04 14:05:00,82.9,82.92,82.87,82.88,29109.0,76.0331,76.0514,76.0056,76.0148,29109.0
2017-01-04 14:10:00,82.88,82.96,82.86,82.94,51782.0,76.0148,76.0881,75.9964,76.0698,51782.0
2017-01-04 14:15:00,82.94,82.97,82.93,82.97,19631.0,76.0698,76.0973,76.0606,76.0973,19631.0
2017-01-04 14:20:00,82.97,83.01,82.9,82.9,205484.0,76.0973,76.134,76.0331,76.0331,205484.0
2017-01-04 14:25:00,82.9,82.96,82.9,82.95,30410.0,76.0331,76.0881,76.0331,76.079,30410.0
2017-01-04 14:30:00,82.94,82.98,82.94,82.97,61297.0,76.0698,76.1065,76.0698,76.0973,61297.0
2017-01-04 14:35:00,82.97,82.97,82.94,82.97,36744.0,76.0973,76.0973,76.0698,76.0973,36744.0
2017-01-04 14:40:00,82.97,82.98,82.92,82.96,230346.0,76.0973,76.1065,76.0514,76.0881,230346.0
2017-01-04 14:45:00,82.96,82.96,82.89,82.91,35130.0,76.0881,76.0881,76.0239,76.0423,35130.0
2017-01-04 14:50:00,82.91,82.94,82.88,82.91,35242.0,76.0423,76.0698,76.0148,76.0423,35242.0
2017-01-04 14:55:00,82.91,82.94,82.89,82.94,30801.0,76.0423,76.0698,76.0239,76.0698,30801.0
2017-01-04 15:00:00,82.93,82.98,82.92,82.97,59772.0,76.0606,76.1065,76.0514,76.0973,59772.0
2017-01-04 15:05:00,82.97,83.0,82.96,83.0,33374.0,76.0973,76.1248,76.0881,76.1248,33374.0
2017-01-04 15:10:00,83.0,83.03,82.97,83.03,21959.0,76.1248,76.1523,76.0973,76.1523,21959.0
2017-01-04 15:15:00,83.02,83.02,82.98,82.99,62450.0,76.1432,76.1432,76.1065,76.1156,62450.0
2017-01-04 15:20:00,82.98,82.98,82.94,82.97,30956.0,76.1065,76.1065,76.0698,76.0973,30956.0
2017-01-04 15:25:00,82.96,83.02,82.96,83.0,38427.0,76.0881,76.1432,76.0881,76.1248,38427.0
2017-01-04 15:30:00,83.0,83.0,82.97,82.98,81120.0,76.1248,76.1248,76.0973,76.1065,81120.0
2017-01-04 15:35:00,82.98,83.04,82.97,83.03,157123.0,76.1065,76.1615,76.0973,76.1523,157123.0
2017-01-04 15:40:00,83.03,83.06,83.02,83.03,131427.0,76.1523,76.1799,76.1432,76.1523,131427.0
2017-01-04 15:45:00,83.03,83.04,82.96,82.97,179165.0,76.1523,76.1615,76.0881,76.0973,179165.0
2017-01-04 15:50:00,82.97,83.0,82.96,82.97,158753.0,76.0973,76.1248,76.0881,76.0973,158753.0
2017-01-04 15:55:00,82.97,82.99,82.9,82.95,568995.0,76.0973,76.1156,76.0331,76.079,568995.0
2017-01-05 09:30:00,82.46,82.6,82.44,82.55,184502.0,75.6296,75.758,75.6112,75.7121,184502.0
2017-01-05 09:35:00,82.56,82.65,82.49,82.55,125294.0,75.7213,75.8038,75.6571,75.7121,125294.0
2017-01-05 09:40:00,82.55,82.75,82.55,82.74,99288.0,75.7121,75.8955,75.7121,75.8864,99288.0
2017-01-05 09:45:00,82.75,82.84,82.73,82.75,75703.0,75.8955,75.9781,75.8772,75.8955,75703.0
2017-01-05 09:50:00,82.74,82.76,82.68,82.75,50190.0,75.8864,75.9047,75.8313,75.8955,50190.0
2017-01-05 09:55:00,82.79,82.79,82.72,82.75,58957.0,75.9322,75.9322,75.868,75.8955,58957.0
2017-01-05 10:00:00,82.77,82.77,82.67,82.69,101185.0,75.9139,75.9139,75.8222,75.8405,101185.0
2017-01-05 10:05:00,82.69,82.8,82.69,82.75,33947.0,75.8405,75.9414,75.8405,75.8955,33947.0
2017-01-05 10:10:00,82.75,82.83,82.74,82.79,55373.0,75.8955,75.9689,75.8864,75.9322,55373.0
2017-01-05 10:15:00,82.8,82.84,82.76,82.77,48925.0,75.9414,75.9781,75.9047,75.9139,48925.0
2017-01-05 10:20:00,82.77,82.8,82.74,82.8,49463.0,75.9139,75.9414,75.8864,75.9414,49463.0
2017-01-05 10:25:00,82.81,82.83,82.79,82.82,30641.0,75.9506,75.9689,75.9322,75.9597,30641.0
2017-01-05 10:30:00,82.82,82.84,82.7,82.71,45680.0,75.9597,75.9781,75.8497,75.8588,45680.0
2017-01-05 10:35:00,82.71,82.72,82.68,82.72,19115.0,75.8588,75.868,75.8313,75.868,19115.0
2017-01-05 10:40:00,82.73,82.73,82.68,82.7,30033.0,75.8772,75.8772,75.8313,75.8497,30033.0
2017-01-05 10:45:00,82.7,82.71,82.62,82.66,60013.0,75.8497,75.8588,75.7763,75.813,60013.0
2017-01-05 10:50:00,82.66,82.7,82.64,82.7,43861.0,75.813,75.8497,75.7946,75.8497,43861.0
2017-01-05 10:55:00,82.7,82.77,82.69,82.75,29226.0,75.8497,75.9139,75.8405,75.8955,29226.0
2017-01-05 11:00:00,82.76,82.83,82.75,82.79,37832.0,75.9047,75.9689,75.8955,75.9322,37832.0
2017-01-05 11:05:00,82.77,82.77,82.6,82.65,40409.0,75.9139,75.9139,75.758,75.8038,40409.0
2017-01-05 11:10:00,82.65,82.65,82.6,82.61,28631.0,75.8038,75.8038,75.758,75.7671,28631.0
2017-01-05 11:15:00,82.61,82.64,82.59,82.63,14266.0,75.7671,75.7946,75.7488,75.7855,14266.0
2017-01-05 11:20:00,82.63,82.65,82.57,82.64,22654.0,75.7855,75.8038,75.7304,75.7946,22654.0
2017-01-05 11:25:00,82.63,82.69,82.63,82.65,30916.0,75.7855,75.8405,75.7855,75.8038,30916.0
2017-01-05 11:30:00,82.65,82.66,82.58,82.59,29314.0,75.8038,75.813,75.7396,75.7488,29314.0
2017-01-05 11:35:00,82.59,82.61,82.55,82.61,20397.0,75.7488,75.7671,75.7121,75.7671,20397.0
2017-01-05 11:40:00,82.61,82.61,82.47,82.48,35961.0,75.7671,75.7671,75.6387,75.6479,35961.0
2017-01-05 11:45:00,82.48,82.54,82.48,82.52,24953.0,75.6479,75.7029,75.6479,75.6846,24953.0
2017-01-05 11:50:00,82.53,82.56,82.52,82.56,21099.0,75.6938,75.7213,75.6846,75.7213,21099.0
2017-01-05 11:55:00,82.56,82.59,82.54,82.56,22283.0,75.7213,75.7488,75.7029,75.7213,22283.0
2017-01-05 12:00:00,82.57,82.61,82.55,82.57,19134.0,75.7304,75.7671,75.7121,75.7304,19134.0
2017-01-05 12:05:00,82.58,82.6,82.54,82.58,27510.0,75.7396,75.758,75.7029,75.7396,27510.0
2017-01-05 12:10:00,82.59,82.6,82.56,82.57,49854.0,75.7488,75.758,75.7213,75.7304,49854.0
2017-01-05 12:15:00,82.58,82.72,82.57,82.71,107765.0,75.7396,75.868,75.7304,75.8588,107765.0
2017-01-05 12:20:00,82.71,82.71,82.68,82.71,18855.0,75.8588,75.8588,75.8313,75.8588,18855.0
2017-01-05 12:25:00,82.7,82.72,82.67,82.68,34421.0,75.8497,75.868,75.8222,75.8313,34421.0
2017-01-05 12:30:00,82.68,82.68,82.64,82.65,33229.0,75.8313,75.8313,75.7946,75.8038,33229.0
2017-01-05 12:35:00,82.65,82.67,82.63,82.67,29607.0,75.8038,75.8222,75.7855,75.8222,29607.0
2017-01-05 12:40:00,82.66,82.68,82.64,82.67,59434.0,75.813,75.8313,75.7946,75.8222,59434.0
2017-01-05 12:45:00,82.66,82.71,82.65,82.7,32087.0,75.813,75.8588,75.8038,75.8497,32087.0
2017-01-05 12:50:00,82.7,82.74,82.7,82.73,19448.0,75.8497,75.8864,75.8497,75.8772,19448.0
2017-01-05 12:55:00,82.73,82.76,82.73,82.74,25932.0,75.8772,75.9047,75.8772,75.8864,25932.0
2017-01-05 13:00:00,82.75,82.76,82.71,82.74,31474.0,75.8955,75.9047,75.8588,75.8864,31474.0
2017-01-05 13:05:00,82.73,82.79,82.73,82.77,40040.0,75.8772,75.9322,75.8772,75.9139,40040.0
2017-01-05 13:10:00,82.78,82.79,82.75,82.76,32825.0,75.923,75.9322,75.8955,75.9047,32825.0
2017-01-05 13:15:00,82.77,82.79,82.76,82.78,31665.0,75.9139,75.9322,75.9047,75.923,31665.0
2017-01-05 13:20:00,82.78,82.8,82.76,82.78,27050.0,75.923,75.9414,75.9047,75.923,27050.0
2017-01-05 13:25:00,82.78,82.78,82.75,82.76,23679.0,75.923,75.923,75.8955,75.9047,23679.0
2017-01-05 13:30:00,82.76,82.78,82.73,82.75,24519.0,75.9047,75.923,75.8772,75.8955,24519.0
2017-01-05 13:35:00,82.74,82.78,82.73,82.74,23446.0,75.8864,75.923,75.8772,75.8864,23446.0
2017-01-05 13:40:00,82.74,82.75,82.58,82.65,200192.0,75.8864,75.8955,75.7396,75.8038,200192.0
2017-01-05 13:45:00,82.64,82.68,82.63,82.66,21899.0,75.7946,75.8313,75.7855,75.813,21899.0
2017-01-05 13:50:00,82.67,82.69,82.66,82.69,42112.0,75.8222,75.8405,75.813,75.8405,42112.0
2017-01-05 13:55:00,82.69,82.7,82.67,82.68,18328.0,75.8405,75.8497,75.8222,75.8313,18328.0
2017-01-05 14:00:00,82.68,82.72,82.68,82.71,13700.0,75.8313,75.868,75.8313,75.8588,13700.0
2017-01-05 14:05:00,82.72,82.76,82.7,82.73,33493.0,75.868,75.9047,75.8497,75.8772,33493.0
2017-01-05 14:10:00,82.73,82.8,82.73,82.8,25073.0,75.8772,75.9414,75.8772,75.9414,25073.0
2017-01-05 14:15:00,82.79,82.82,82.76,82.79,24045.0,75.9322,75.9597,75.9047,75.9322,24045.0
2017-01-05 14:20:00,82.79,82.8,82.77,82.78,22985.0,75.9322,75.9414,75.9139,75.923,22985.0
2017-01-05 14:25:00,82.79,82.79,82.75,82.75,30204.0,75.9322,75.9322,75.8955,75.8955,30204.0
2017-01-05 14:30:00,82.76,82.77,82.72,82.73,26928.0,75.9047,75.9139,75.868,75.8772,26928.0
2017-01-05 14:35:00,82.73,82.74,82.72,82.73,32147.0,75.8772,75.8864,75.868,75.8772,32147.0
2017-01-05 14:40:00,82.74,82.75,82.72,82.73,23770.0,75.8864,75.8955,75.868,75.8772,23770.0
2017-01-05 14:45:00,82.73,82.75,82.71,82.75,19233.0,75.8772,75.8955,75.8588,75.8955,19233.0
2017-01-05 14:50:00,82.75,82.8,82.73,82.8,35742.0,75.8955,75.9414,75.8772,75.9414,35742.0
2017-01-05 14:55:00,82.8,82.8,82.76,82.77,38382.0,75.9414,75.9414,75.9047,75.9139,38382.0
2017-01-05 15:00:00,82.76,82.8,82.76,82.78,50471.0,75.9047,75.9414,75.9047,75.923,50471.0
2017-01-05 15:05:00,82.78,82.8,82.75,82.8,39382.0,75.923,75.9414,75.8955,75.9414,39382.0
2017-01-05 15:10:00,82.79,82.83,82.79,82.82,19136.0,75.9322,75.9689,75.9322,75.9597,19136.0
2017-01-05 15:15:00,82.83,82.86,82.81,82.81,42368.0,75.9689,75.9964,75.9506,75.9506,42368.0
2017-01-05 15:20:00,82.82,82.86,82.81,82.86,43605.0,75.9597,75.9964,75.9506,75.9964,43605.0
2017-01-05 15:25:00,82.87,82.9,82.85,82.88,46160.0,76.0056,76.0331,75.9872,76.0148,46160.0
2017-01-05 15:30:00,82.88,82.91,82.87,82.9,46794.0,76.0148,76.0423,76.0056,76.0331,46794.0
2017-01-05 15:35:00,82.9,82.93,82.89,82.91,36427.0,76.0331,76.0606,76.0239,76.0423,36427.0
2017-01-05 15:40:00,82.91,82.92,82.88,82.9,47689.0,76.0423,76.0514,76.0148,76.0331,47689.0
2017-01-05 15:45:00,82.9,82.93,82.89,82.9,82093.0,76.0331,76.0606,76.0239,76.0331,82093.0
2017-01-05 15:50:00,82.91,82.91,82.84,82.84,241810.0,76.0423,76.0423,75.9781,75.9781,241810.0
2017-01-05 15:55:00,82.84,82.94,82.84,82.9,320343.0,75.9781,76.0698,75.9781,76.0331,320343.0
2017-01-06 09:30:00,82.89,82.97,82.68,82.69,116930.0,76.0239,76.0973,75.8313,75.8405,116930.0
2017-01-06 09:35:00,82.68,82.69,82.58,82.68,60353.0,75.8313,75.8405,75.7396,75.8313,60353.0
2017-01-06 09:40:00,82.7,82.91,82.68,82.87,78296.0,75.8497,76.0423,75.8313,76.0056,78296.0
2017-01-06 09:45:00,82.86,82.93,82.81,82.86,48236.0,75.9964,76.0606,75.9506,75.9964,48236.0
2017-01-06 09:50:00,82.86,82.93,82.85,82.88,40516.0,75.9964,76.0606,75.9872,76.0148,40516.0
2017-01-06 09:55:00,82.88,83.0,82.88,83.0,49749.0,76.0148,76.1248,76.0148,76.1248,49749.0
2017-01-06 10:00:00,82.99,83.06,82.96,83.04,67438.0,76.1156,76.1799,76.0881,76.1615,67438.0
2017-01-06 10:05:00,83.04,83.11,83.04,83.11,24509.0,76.1615,76.2257,76.1615,76.2257,24509.0
2017-01-06 10:10:00,83.1,83.11,83.0,83.0,31030.0,76.2165,76.2257,76.1248,76.1248,31030.0
2017-01-06 10:15:00,82.99,83.05,82.99,83.04,23654.0,76.1156,76.1707,76.1156,76.1615,23654.0
2017-01-06 10:20:00,83.04,83.12,83.04,83.11,23411.0,76.1615,76.2349,76.1615,76.2257,23411.0
2017-01-06 10:25:00,83.11,83.14,83.09,83.13,17358.0,76.2257,76.2532,76.2074,76.2441,17358.0
2017-01-06 10:30:00,83.15,83.15,83.08,83.09,13214.0,76.2624,76.2624,76.1982,76.2074,13214.0
2017-01-06 10:35:00,83.08,83.09,83.03,83.05,41272.0,76.1982,76.2074,76.1523,76.1707,41272.0
2017-01-06 10:40:00,83.06,83.12,83.05,83.12,6373.0,76.1799,76.2349,76.1707,76.2349,6373.0
2017-01-06 10:45:00,83.12,83.17,83.12,83.14,18836.0,76.2349,76.2807,76.2349,76.2532,18836.0
2017-01-06 10:50:00,83.15,83.25,83.13,83.25,33314.0,76.2624,76.3541,76.2441,76.3541,33314.0
2017-01-06 10:55:00,83.26,83.28,83.21,83.22,30504.0,76.3633,76.3816,76.3174,76.3266,30504.0
2017-01-06 11:00:00,83.22,83.25,83.2,83.22,64028.0,76.3266,76.3541,76.3083,76.3266,64028.0
2017-01-06 11:05:00,83.22,83.25,83.21,83.21,8893.0,76.3266,76.3541,76.3174,76.3174,8893.0
2017-01-06 11:10:00,83.21,83.27,83.2,83.27,13058.0,76.3174,76.3725,76.3083,76.3725,13058.0
2017-01-06 11:15:00,83.26,83.3,83.24,83.25,29569.0,76.3633,76.4,76.3449,76.3541,29569.0
2017-01-06 11:20:00,83.25,83.29,83.24,83.28,31922.0,76.3541,76.3908,76.3449,76.3816,31922.0
2017-01-06 11:25:00,83.27,83.31,83.23,83.29,23977.0,76.3725,76.4091,76.3358,76.3908,23977.0
2017-01-06 11:30:00,83.29,83.35,83.29,83.33,42662.0,76.3908,76.4458,76.3908,76.4275,42662.0
2017-01-06 11:35:00,83.32,83.34,83.28,83.32,68395.0,76.4183,76.4367,76.3816,76.4183,68395.0
2017-01-06 11:40:00,83.32,83.39,83.32,83.38,39093.0,76.4183,76.4825,76.4183,76.4733,39093.0
2017-01-06 11:45:00,83.38,83.43,83.37,83.41,24806.0,76.4733,76.5192,76.4642,76.5009,24806.0
2017-01-06 11:50:00,83.42,83.42,83.38,83.39,27455.0,76.51,76.51,76.4733,76.4825,27455.0
2017-01-06 11:55:00,83.39,83.46,83.38,83.39,44393.0,76.4825,76.5467,76.4733,76.4825,44393.0
2017-01-06 12:00:00,83.39,83.4,83.36,83.36,8708.0,76.4825,76.4917,76.455,76.455,8708.0
2017-01-06 12:05:00,83.35,83.39,83.34,83.35,62086.0,76.4458,76.4825,76.4367,76.4458,62086.0
2017-01-06 12:10:00,83.35,83.39,83.35,83.37,11602.0,76.4458,76.4825,76.4458,76.4642,11602.0
2017-01-06 12:15:00,83.38,83.43,83.37,83.42,25127.0,76.4733,76.5192,76.4642,76.51,25127.0
2017-01-06 12:20:00,83.43,83.46,83.41,83.42,28763.0,76.5192,76.5467,76.5009,76.51,28763.0
2017-01-06 12:25:00,83.43,83.45,83.41,83.43,11582.0,76.5192,76.5375,76.5009,76.5192,11582.0
2017-01-06 12:30:00,83.45,83.51,83.44,83.51,35104.0,76.5375,76.5926,76.5284,76.5926,35104.0
2017-01-06 12:35:00,83.51,83.53,83.48,83.5,8830.0,76.5926,76.6109,76.5651,76.5834,8830.0
2017-01-06 12:40:00,83.5,83.55,83.49,83.5,13169.0,76.5834,76.6293,76.5742,76.5834,13169.0
2017-01-06 12:45:00,83.5,83.53,83.5,83.5,9661.0,76.5834,76.6109,76.5834,76.5834,9661.0
2017-01-06 12:50:00,83.5,83.51,83.48,83.51,23655.0,76.5834,76.5926,76.5651,76.5926,23655.0
2017-01-06 12:55:00,83.51,83.57,83.49,83.54,13447.0,76.5926,76.6476,76.5742,76.6201,13447.0
2017-01-06 13:00:00,83.55,83.57,83.54,83.55,9618.0,76.6293,76.6476,76.6201,76.6293,9618.0
2017-01-06 13:05:00,83.55,83.55,83.48,83.48,4593.0,76.6293,76.6293,76.5651,76.5651,4593.0
2017-01-06 13:10:00,83.48,83.51,83.48,83.49,19531.0,76.5651,76.5926,76.5651,76.5742,19531.0
2017-01-06 13:15:00,83.49,83.5,83.47,83.5,17907.0,76.5742,76.5834,76.5559,76.5834,17907.0
2017-01-06 13:20:00,83.5,83.52,83.5,83.5,12102.0,76.5834,76.6017,76.5834,76.5834,12102.0
2017-01-06 13:25:00,83.49,83.49,83.4,83.41,44409.0,76.5742,76.5742,76.4917,76.5009,44409.0
2017-01-06 13:30:00,83.4,83.44,83.4,83.42,7203.0,76.4917,76.5284,76.4917,76.51,7203.0
2017-01-06 13:35:00,83.43,83.49,83.42,83.48,15788.0,76.5192,76.5742,76.51,76.5651,15788.0
2017-01-06 13:40:00,83.49,83.5,83.47,83.5,22994.0,76.5742,76.5834,76.5559,76.5834,22994.0
2017-01-06 13:45:00,83.5,83.51,83.45,83.47,5846.0,76.5834,76.5926,76.5375,76.5559,5846.0
2017-01-06 13:50:00,83.46,83.47,83.43,83.45,8452.0,76.5467,76.5559,76.5192,76.5375,8452.0
2017-01-06 13:55:00,83.46,83.48,83.45,83.46,15205.0,76.5467,76.5651,76.5375,76.5467,15205.0
2017-01-06 14:00:00,83.45,83.52,83.45,83.5,20390.0,76.5375,76.6017,76.5375,76.5834,20390.0
2017-01-06 14:05:00,83.49,83.52,83.48,83.49,17376.0,76.5742,76.6017,76.5651,76.5742,17376.0
2017-01-06 14:10:00,83.49,83.52,83.47,83.51,17680.0,76.5742,76.6017,76.5559,76.5926,17680.0
2017-01-06 14:15:00,83.51,83.53,83.49,83.52,16942.0,76.5926,76.6109,76.5742,76.6017,16942.0
2017-01-06 14:20:00,83.51,83.51,83.46,83.47,9362.0,76.5926,76.5926,76.5467,76.5559,9362.0
2017-01-06 14:25:00,83.47,83.47,83.43,83.46,18258.0,76.5559,76.5559,76.5192,76.5467,18258.0
2017-01-06 14:30:00,83.46,83.48,83.43,83.44,17791.0,76.5467,76.5651,76.5192,76.5284,17791.0
2017-01-06 14:35:00,83.45,83.47,83.42,83.42,14039.0,76.5375,76.5559,76.51,76.51,14039.0
2017-01-06 14:40:00,83.42,83.44,83.4,83.43,30703.0,76.51,76.5284,76.4917,76.5192,30703.0
2017-01-06 14:45:00,83.42,83.43,83.39,83.4,14133.0,76.51,76.5192,76.4825,76.4917,14133.0
2017-01-06 14:50:00,83.4,83.43,83.38,83.42,52956.0,76.4917,76.5192,76.4733,76.51,52956.0
2017-01-06 14:55:00,83.41,83.43,83.39,83.39,15521.0,76.5009,76.5192,76.4825,76.4825,15521.0
2017-01-06 15:00:00,83.4,83.44,83.39,83.43,41322.0,76.4917,76.5284,76.4825,76.5192,41322.0
2017-01-06 15:05:00,83.44,83.45,83.43,83.43,32621.0,76.5284,76.5375,76.5192,76.5192,32621.0
2017-01-06 15:10:00,83.43,83.45,83.42,83.42,9000.0,76.5192,76.5375,76.51,76.51,9000.0
2017-01-06 15:15:00,83.43,83.43,83.39,83.41,16622.0,76.5192,76.5192,76.4825,76.5009,16622.0
2017-01-06 15:20:00,83.41,83.43,83.38,83.42,33810.0,76.5009,76.5192,76.4733,76.51,33810.0
2017-01-06 15:25:00,83.42,83.42,83.37,83.37,30378.0,76.51,76.51,76.4642,76.4642,30378.0
2017-01-06 15:30:00,83.37,83.39,83.34,83.35,44659.0,76.4642,76.4825,76.4367,76.4458,44659.0
2017-01-06 15:35:00,83.34,83.35,83.31,83.34,44318.0,76.4367,76.4458,76.4091,76.4367,44318.0
2017-01-06 15:40:00,83.35,83.38,83.34,83.35,60476.0,76.4458,76.4733,76.4367,76.4458,60476.0
2017-01-06 15:45:00,83.36,83.38,83.34,83.34,58419.0,76.455,76.4733,76.4367,76.4367,58419.0
2017-01-06 15:50:00,83.34,83.35,83.31,83.32,114515.0,76.4367,76.4458,76.4091,76.4183,114515.0
2017-01-06 15:55:00,83.32,83.33,83.24,83.28,1103842.0,76.4183,76.4275,76.3449,76.3816,1103842.0
2017-01-09 09:30:00,83.29,83.37,83.21,83.37,129440.0,76.3908,76.4642,76.3174,76.4642,129440.0
2017-01-09 09:35:00,83.37,83.37,83.27,83.34,80128.0,76.4642,76.4642,76.3725,76.4367,80128.0
2017-01-09 09:40:00,83.33,83.36,83.24,83.24,133288.0,76.4275,76.455,76.3449,76.3449,133288.0
2017-01-09 09:45:00,83.24,83.3,83.21,83.29,98187.0,76.3449,76.4,76.3174,76.3908,98187.0
2017-01-09 09:50:00,83.27,83.31,83.24,83.24,82839.0,76.3725,76.4091,76.3449,76.3449,82839.0
2017-01-09 09:55:00,83.24,83.28,83.2,83.23,94785.0,76.3449,76.3816,76.3083,76.3358,94785.0
2017-01-09 10:00:00,83.22,83.26,83.15,83.17,84091.0,76.3266,76.3633,76.2624,76.2807,84091.0
2017-01-09 10:05:00,83.17,83.18,83.1,83.13,33661.0,76.2807,76.2899,76.2165,76.2441,33661.0
2017-01-09 10:10:00,83.13,83.14,83.1,83.14,30105.0,76.2441,76.2532,76.2165,76.2532,30105.0
2017-01-09 10:15:00,83.15,83.25,83.12,83.25,25815.0,76.2624,76.3541,76.2349,76.3541,25815.0
2017-01-09 10:20:00,83.26,83.34,83.25,83.34,23320.0,76.3633,76.4367,76.3541,76.4367,23320.0
2017-01-09 10:25:00,83.33,83.33,83.28,83.28,27279.0,76.4275,76.4275,76.3816,76.3816,27279.0
2017-01-09 10:30:00,83.28,83.28,83.23,83.26,19451.0,76.3816,76.3816,76.3358,76.3633,19451.0
2017-01-09 10:35:00,83.25,83.25,83.21,83.23,10010.0,76.3541,76.3541,76.3174,76.3358,10010.0
2017-01-09 10:40:00,83.23,83.27,83.22,83.25,16825.0,76.3358,76.3725,76.3266,76.3541,16825.0
2017-01-09 10:45:00,83.24,83.33,83.21,83.33,17119.0,76.3449,76.4275,76.3174,76.4275,17119.0
2017-01-09 10:50:00,83.33,83.36,83.3,83.34,28403.0,76.4275,76.455,76.4,76.4367,28403.0
2017-01-09 10:55:00,83.34,83.37,83.31,83.36,18595.0,76.4367,76.4642,76.4091,76.455,18595.0
2017-01-09 11:00:00,83.36,83.36,83.3,83.32,96618.0,76.455,76.455,76.4,76.4183,96618.0
2017-01-09 11:05:00,83.32,83.38,83.32,83.34,31700.0,76.4183,76.4733,76.4183,76.4367,31700.0
2017-01-09 11:10:00,83.34,83.38,83.33,83.37,21337.0,76.4367,76.4733,76.4275,76.4642,21337.0
2017-01-09 11:15:00,83.37,83.42,83.34,83.42,15586.0,76.4642,76.51,76.4367,76.51,15586.0
2017-01-09 11:20:00,83.42,83.47,83.41,83.42,24127.0,76.51,76.5559,76.5009,76.51,24127.0
2017-01-09 11:25:00,83.42,83.43,83.39,83.43,22932.0,76.51,76.5192,76.4825,76.5192,22932.0
2017-01-09 11:30:00,83.42,83.44,83.39,83.42,48559.0,76.51,76.5284,76.4825,76.51,48559.0
2017-01-09 11:35:00,83.42,83.43,83.37,83.39,21459.0,76.51,76.5192,76.4642,76.4825,21459.0
2017-01-09 11:40:00,83.4,83.41,83.34,83.34,21616.0,76.4917,76.5009,76.4367,76.4367,21616.0
2017-01-09 11:45:00,83.35,83.36,83.33,83.35,16621.0,76.4458,76.455,76.4275,76.4458,16621.0
2017-01-09 11:50:00,83.34,83.35,83.32,83.34,20054.0,76.4367,76.4458,76.4183,76.4367,20054.0
2017-01-09 11:55:00,83.33,83.34,83.31,83.34,16691.0,76.4275,76.4367,76.4091,76.4367,16691.0
2017-01-09 12:00:00,83.34,83.36,83.32,83.34,11920.0,76.4367,76.455,76.4183,76.4367,11920.0
2017-01-09 12:05:00,83.34,83.39,83.34,83.37,13247.0,76.4367,76.4825,76.4367,76.4642,13247.0
2017-01-09 12:10:00,83.36,83.4,83.34,83.34,6968.0,76.455,76.4917,76.4367,76.4367,6968.0
2017-01-09 12:15:00,83.34,83.34,83.29,83.3,18088.0,76.4367,76.4367,76.3908,76.4,18088.0
2017-01-09 12:20:00,83.3,83.34,83.3,83.34,16820.0,76.4,76.4367,76.4,76.4367,16820.0
2017-01-09 12:25:00,83.34,83.36,83.34,83.34,14425.0,76.4367,76.455,76.4367,76.4367,14425.0
2017-01-09 12:30:00,83.34,83.34,83.29,83.3,7687.0,76.4367,76.4367,76.3908,76.4,7687.0
2017-01-09 12:35:00,83.3,83.31,83.28,83.28,7910.0,76.4,76.4091,76.3816,76.3816,7910.0
2017-01-09 12:40:00,83.28,83.31,83.28,83.31,7842.0,76.3816,76.4091,76.3816,76.4091,7842.0
2017-01-09 12:45:00,83.31,83.31,83.28,83.29,5282.0,76.4091,76.4091,76.3816,76.3908,5282.0
2017-01-09 12:50:00,83.3,83.31,83.28,83.29,14638.0,76.4,76.4091,76.3816,76.3908,14638.0
2017-01-09 12:55:00,83.3,83.32,83.29,83.29,30843.0,76.4,76.4183,76.3908,76.3908,30843.0
2017-01-09 13:00:00,83.3,83.34,83.29,83.32,25692.0,76.4,76.4367,76.3908,76.4183,25692.0
2017-01-09 13:05:00,83.31,83.32,83.29,83.29,19675.0,76.4091,76.4183,76.3908,76.3908,19675.0
2017-01-09 13:10:00,83.28,83.3,83.27,83.28,25411.0,76.3816,76.4,76.3725,76.3816,25411.0
2017-01-09 13:15:00,83.28,83.3,83.27,83.29,9587.0,76.3816,76.4,76.3725,76.3908,9587.0
2017-01-09 13:20:00,83.28,83.3,83.27,83.28,9691.0,76.3816,76.4,76.3725,76.3816,9691.0
2017-01-09 13:25:00,83.28,83.28,83.23,83.24,18448.0,76.3816,76.3816,76.3358,76.3449,18448.0
2017-01-09 13:30:00,83.24,83.25,83.23,83.23,15361.0,76.3449,76.3541,76.3358,76.3358,15361.0
2017-01-09 13:35:00,83.23,83.23,83.19,83.2,59802.0,76.3358,76.3358,76.2991,76.3083,59802.0
2017-01-09 13:40:00,83.21,83.22,83.18,83.2,57961.0,76.3174,76.3266,76.2899,76.3083,57961.0
2017-01-09 13:45:00,83.21,83.23,83.19,83.23,39182.0,76.3174,76.3358,76.2991,76.3358,39182.0
2017-01-09 13:50:00,83.22,83.23,83.19,83.2,54057.0,76.3266,76.3358,76.2991,76.3083,54057.0
2017-01-09 13:55:00,83.2,83.22,83.18,83.22,29674.0,76.3083,76.3266,76.2899,76.3266,29674.0
2017-01-09 14:00:00,83.21,83.22,83.2,83.21,17663.0,76.3174,76.3266,76.3083,76.3174,17663.0
2017-01-09 14:05:00,83.21,83.23,83.18,83.19,17306.0,76.3174,76.3358,76.2899,76.2991,17306.0
2017-01-09 14:10:00,83.18,83.18,83.11,83.14,30753.0,76.2899,76.2899,76.2257,76.2532,30753.0
2017-01-09 14:15:00,83.14,83.16,83.12,83.15,28025.0,76.2532,76.2716,76.2349,76.2624,28025.0
2017-01-09 14:20:00,83.16,83.17,83.14,83.15,10025.0,76.2716,76.2807,76.2532,76.2624,10025.0
2017-01-09 14:25:00,83.16,83.18,83.14,83.18,22268.0,76.2716,76.2899,76.2532,76.2899,22268.0
2017-01-09 14:30:00,83.17,83.17,83.14,83.14,9371.0,76.2807,76.2807,76.2532,76.2532,9371.0
2017-01-09 14:35:00,83.13,83.19,83.13,83.16,19646.0,76.2441,76.2991,76.2441,76.2716,19646.0
2017-01-09 14:40:00,83.15,83.18,83.14,83.15,13928.0,76.2624,76.2899,76.2532,76.2624,13928.0
2017-01-09 14:45:00,83.15,83.18,83.15,83.18,11745.0,76.2624,76.2899,76.2624,76.2899,11745.0
2017-01-09 14:50:00,83.18,83.2,83.17,83.19,17353.0,76.2899,76.3083,76.2807,76.2991,17353.0
2017-01-09 14:55:00,83.19,83.22,83.18,83.21,50779.0,76.2991,76.3266,76.2899,76.3174,50779.0
2017-01-09 15:00:00,83.22,83.25,83.21,83.22,109675.0,76.3266,76.3541,76.3174,76.3266,109675.0
2017-01-09 15:05:00,83.23,83.26,83.22,83.25,43610.0,76.3358,76.3633,76.3266,76.3541,43610.0
2017-01-09 15:10:00,83.25,83.28,83.25,83.27,15467.0,76.3541,76.3816,76.3541,76.3725,15467.0
2017-01-09 15:15:00,83.27,83.3,83.23,83.3,87802.0,76.3725,76.4,76.3358,76.4,87802.0
2017-01-09 15:20:00,83.3,83.3,83.29,83.29,35654.0,76.4,76.4,76.3908,76.3908,35654.0
2017-01-09 15:25:00,83.29,83.35,83.28,83.35,25184.0,76.3908,76.4458,76.3816,76.4458,25184.0
2017-01-09 15:30:00,83.35,83.36,83.31,83.32,64130.0,76.4458,76.455,76.4091,76.4183,64130.0
2017-01-09 15:35:00,83.32,83.33,83.29,83.3,54094.0,76.4183,76.4275,76.3908,76.4,54094.0
2017-01-09 15:40:00,83.3,83.33,83.29,83.3,93465.0,76.4,76.4275,76.3908,76.4,93465.0
2017-01-09 15:45:00,83.29,83.3,83.27,83.29,87506.0,76.3908,76.4,76.3725,76.3908,87506.0
2017-01-09 15:50:00,83.28,83.3,83.23,83.24,95133.0,76.3816,76.4,76.3358,76.3449,95133.0
2017-01-09 15:55:00,83.25,83.26,83.19,83.21,274040.0,76.3541,76.3633,76.2991,76.3174,274040.0
2017-01-10 09:30:00,83.23,83.23,83.1,83.19,76959.0,76.3358,76.3358,76.2165,76.2991,76959.0
2017-01-10 09:35:00,83.19,83.24,83.14,83.16,78952.0,76.2991,76.3449,76.2532,76.2716,78952.0
2017-01-10 09:40:00,83.16,83.26,83.13,83.24,284568.0,76.2716,76.3633,76.2441,76.3449,284568.0
2017-01-10 09:45:00,83.24,83.3,83.22,83.29,85111.0,76.3449,76.4,76.3266,76.3908,85111.0
2017-01-10 09:50:00,83.29,83.35,83.16,83.25,102028.0,76.3908,76.4458,76.2716,76.3541,102028.0
2017-01-10 09:55:00,83.26,83.33,83.24,83.3,31099.0,76.3633,76.4275,76.3449,76.4,31099.0
2017-01-10 10:00:00,83.29,83.3,83.27,83.28,49948.0,76.3908,76.4,76.3725,76.3816,49948.0
2017-01-10 10:05:00,83.28,83.31,83.24,83.25,32209.0,76.3816,76.4091,76.3449,76.3541,32209.0
2017-01-10 10:10:00,83.25,83.3,83.25,83.3,18657.0,76.3541,76.4,76.3541,76.4,18657.0
2017-01-10 10:15:00,83.32,83.32,83.26,83.26,27164.0,76.4183,76.4183,76.3633,76.3633,27164.0
2017-01-10 10:20:00,83.25,83.27,83.22,83.25,13294.0,76.3541,76.3725,76.3266,76.3541,13294.0
2017-01-10 10:25:00,83.27,83.31,83.25,83.3,34472.0,76.3725,76.4091,76.3541,76.4,34472.0
2017-01-10 10:30:00,83.3,83.41,83.3,83.41,54409.0,76.4,76.5009,76.4,76.5009,54409.0
2017-01-10 10:35:00,83.41,83.41,83.37,83.38,10917.0,76.5009,76.5009,76.4642,76.4733,10917.0
2017-01-10 10:40:00,83.39,83.4,83.37,83.38,24450.0,76.4825,76.4917,76.4642,76.4733,24450.0
2017-01-10 10:45:00,83.38,83.46,83.37,83.44,28749.0,76.4733,76.5467,76.4642,76.5284,28749.0
2017-01-10 10:50:00,83.43,83.51,83.43,83.51,30211.0,76.5192,76.5926,76.5192,76.5926,30211.0
2017-01-10 10:55:00,83.5,83.55,83.5,83.54,21316.0,76.5834,76.6293,76.5834,76.6201,21316.0
2017-01-10 11:00:00,83.53,83.65,83.53,83.65,51533.0,76.6109,76.721,76.6109,76.721,51533.0
2017-01-10 11:05:00,83.66,83.68,83.6,83.6,28177.0,76.7302,76.7485,76.6751,76.6751,28177.0
2017-01-10 11:10:00,83.6,83.61,83.56,83.6,27539.0,76.6751,76.6843,76.6384,76.6751,27539.0
2017-01-10 11:15:00,83.6,83.61,83.57,83.58,32922.0,76.6751,76.6843,76.6476,76.6568,32922.0
2017-01-10 11:20:00,83.59,83.62,83.59,83.62,29661.0,76.6659,76.6935,76.6659,76.6935,29661.0
2017-01-10 11:25:00,83.62,83.63,83.59,83.59,23279.0,76.6935,76.7026,76.6659,76.6659,23279.0
2017-01-10 11:30:00,83.59,83.6,83.56,83.57,17262.0,76.6659,76.6751,76.6384,76.6476,17262.0
2017-01-10 11:35:00,83.57,83.62,83.57,83.61,22828.0,76.6476,76.6935,76.6476,76.6843,22828.0
2017-01-10 11:40:00,83.61,83.66,83.61,83.64,19161.0,76.6843,76.7302,76.6843,76.7118,19161.0
2017-01-10 11:45:00,83.64,83.7,83.64,83.67,22903.0,76.7118,76.7668,76.7118,76.7393,22903.0
2017-01-10 11:50:00,83.67,83.69,83.67,83.67,13802.0,76.7393,76.7577,76.7393,76.7393,13802.0
2017-01-10 11:55:00,83.68,83.7,83.67,83.69,22091.0,76.7485,76.7668,76.7393,76.7577,22091.0
2017-01-10 12:00:00,83.7,83.72,83.68,83.72,16319.0,76.7668,76.7852,76.7485,76.7852,16319.0
2017-01-10 12:05:00,83.72,83.76,83.7,83.76,9414.0,76.7852,76.8219,76.7668,76.8219,9414.0
2017-01-10 12:10:00,83.77,83.79,83.75,83.78,15210.0,76.831,76.8494,76.8127,76.8402,15210.0
2017-01-10 12:15:00,83.78,83.85,83.78,83.8,149828.0,76.8402,76.9044,76.8402,76.8586,149828.0
2017-01-10 12:20:00,83.81,83.83,83.79,83.79,30108.0,76.8677,76.8861,76.8494,76.8494,30108.0
2017-01-10 12:25:00,83.78,83.78,83.74,83.76,13725.0,76.8402,76.8402,76.8035,76.8219,13725.0
2017-01-10 12:30:00,83.76,83.78,83.76,83.78,24248.0,76.8219,76.8402,76.8219,76.8402,24248.0
2017-01-10 12:35:00,83.78,83.8,83.75,83.75,9158.0,76.8402,76.8586,76.8127,76.8127,9158.0
2017-01-10 12:40:00,83.75,83.76,83.72,83.74,22292.0,76.8127,76.8219,76.7852,76.8035,22292.0
2017-01-10 12:45:00,83.75,83.75,83.69,83.69,13966.0,76.8127,76.8127,76.7577,76.7577,13966.0
2017-01-10 12:50:00,83.69,83.73,83.69,83.71,14067.0,76.7577,76.7944,76.7577,76.776,14067.0
2017-01-10 12:55:00,83.71,83.72,83.68,83.7,12043.0,76.776,76.7852,76.7485,76.7668,12043.0
2017-01-10 13:00:00,83.7,83.77,83.69,83.72,26121.0,76.7668,76.831,76.7577,76.7852,26121.0
2017-01-10 13:05:00,83.72,83.76,83.67,83.76,19655.0,76.7852,76.8219,76.7393,76.8219,19655.0
2017-01-10 13:10:00,83.76,83.83,83.76,83.83,16070.0,76.8219,76.8861,76.8219,76.8861,16070.0
2017-01-10 13:15:00,83.83,83.86,83.81,83.85,49589.0,76.8861,76.9136,76.8677,76.9044,49589.0
2017-01-10 13:20:00,83.85,83.85,83.78,83.8,90283.0,76.9044,76.9044,76.8402,76.8586,90283.0
2017-01-10 13:25:00,83.8,83.81,83.78,83.79,71983.0,76.8586,76.8677,76.8402,76.8494,71983.0
2017-01-10 13:30:00,83.78,83.79,83.75,83.79,24656.0,76.8402,76.8494,76.8127,76.8494,24656.0
2017-01-10 13:35:00,83.79,83.82,83.78,83.82,15736.0,76.8494,76.8769,76.8402,76.8769,15736.0
2017-01-10 13:40:00,83.81,83.81,83.74,83.76,17128.0,76.8677,76.8677,76.8035,76.8219,17128.0
2017-01-10 13:45:00,83.75,83.77,83.73,83.73,20100.0,76.8127,76.831,76.7944,76.7944,20100.0
2017-01-10 13:50:00,83.73,83.73,83.7,83.72,19734.0,76.7944,76.7944,76.7668,76.7852,19734.0
2017-01-10 13:55:00,83.71,83.72,83.59,83.62,17068.0,76.776,76.7852,76.6659,76.6935,17068.0
2017-01-10 14:00:00,83.61,83.62,83.5,83.52,35313.0,76.6843,76.6935,76.5834,76.6017,35313.0
2017-01-10 14:05:00,83.52,83.54,83.51,83.54,13067.0,76.6017,76.6201,76.5926,76.6201,13067.0
2017-01-10 14:10:00,83.53,83.54,83.5,83.53,28516.0,76.6109,76.6201,76.5834,76.6109,28516.0
2017-01-10 14:15:00,83.52,83.53,83.5,83.53,15634.0,76.6017,76.6109,76.5834,76.6109,15634.0
2017-01-10 14:20:00,83.53,83.57,83.52,83.55,31770.0,76.6109,76.6476,76.6017,76.6293,31770.0
2017-01-10 14:25:00,83.54,83.55,83.49,83.5,27843.0,76.6201,76.6293,76.5742,76.5834,27843.0
2017-01-10 14:30:00,83.5,83.55,83.49,83.54,11822.0,76.5834,76.6293,76.5742,76.6201,11822.0
2017-01-10 14:35:00,83.53,83.6,83.53,83.56,35629.0,76.6109,76.6751,76.6109,76.6384,35629.0
2017-01-10 14:40:00,83.56,83.6,83.55,83.58,27231.0,76.6384,76.6751,76.6293,76.6568,27231.0
2017-01-10 14:45:00,83.59,83.6,83.58,83.58,9366.0,76.6659,76.6751,76.6568,76.6568,9366.0
2017-01-10 14:50:00,83.58,83.59,83.55,83.58,17223.0,76.6568,76.6659,76.6293,76.6568,17223.0
2017-01-10 14:55:00,83.58,83.58,83.55,83.57,23436.0,76.6568,76.6568,76.6293,76.6476,23436.0
2017-01-10 15:00:00,83.56,83.57,83.53,83.55,45311.0,76.6384,76.6476,76.6109,76.6293,45311.0
2017-01-10 15:05:00,83.55,83.59,83.55,83.57,51139.0,76.6293,76.6659,76.6293,76.6476,51139.0
2017-01-10 15:10:00,83.58,83.62,83.58,83.61,25797.0,76.6568,76.6935,76.6568,76.6843,25797.0
2017-01-10 15:15:00,83.61,83.61,83.58,83.6,36652.0,76.6843,76.6843,76.6568,76.6751,36652.0
2017-01-10 15:20:00,83.6,83.63,83.6,83.61,16328.0,76.6751,76.7026,76.6751,76.6843,16328.0
2017-01-10 15:25:00,83.61,83.62,83.58,83.59,20968.0,76.6843,76.6935,76.6568,76.6659,20968.0
2017-01-10 15:30:00,83.58,83.66,83.58,83.65,56052.0,76.6568,76.7302,76.6568,76.721,56052.0
2017-01-10 15:35:00,83.65,83.67,83.62,83.64,32061.0,76.721,76.7393,76.6935,76.7118,32061.0
2017-01-10 15:40:00,83.64,83.64,83.59,83.59,37904.0,76.7118,76.7118,76.6659,76.6659,37904.0
2017-01-10 15:45:00,83.59,83.6,83.55,83.57,115846.0,76.6659,76.6751,76.6293,76.6476,115846.0
2017-01-10 15:50:00,83.57,83.58,83.56,83.57,289204.0,76.6476,76.6568,76.6384,76.6476,289204.0
2017-01-10 15:55:00,83.57,83.58,83.51,83.53,1152770.0,76.6476,76.6568,76.5926,76.6109,1152770.0
2017-01-11 09:30:00,83.49,83.57,83.44,83.48,103719.0,76.5742,76.6476,76.5284,76.5651,103719.0
2017-01-11 09:35:00,83.48,83.5,83.38,83.42,118480.0,76.5651,76.5834,76.4733,76.51,118480.0
2017-01-11 09:40:00,83.43,83.52,83.43,83.45,142356.0,76.5192,76.6017,76.5192,76.5375,142356.0
2017-01-11 09:45:00,83.45,83.47,83.38,83.47,27522.0,76.5375,76.5559,76.4733,76.5559,27522.0
2017-01-11 09:50:00,83.48,83.48,83.39,83.46,35700.0,76.5651,76.5651,76.4825,76.5467,35700.0
2017-01-11 09:55:00,83.47,83.51,83.45,83.51,22157.0,76.5559,76.5926,76.5375,76.5926,22157.0
2017-01-11 10:00:00,83.51,83.51,83.45,83.47,36536.0,76.5926,76.5926,76.5375,76.5559,36536.0
2017-01-11 10:05:00,83.46,83.47,83.38,83.42,48722.0,76.5467,76.5559,76.4733,76.51,48722.0
2017-01-11 10:10:00,83.41,83.44,83.4,83.42,43435.0,76.5009,76.5284,76.4917,76.51,43435.0
2017-01-11 10:15:00,83.43,83.43,83.34,83.42,58389.0,76.5192,76.5192,76.4367,76.51,58389.0
2017-01-11 10:20:00,83.42,83.46,83.41,83.46,66018.0,76.51,76.5467,76.5009,76.5467,66018.0
2017-01-11 10:25:00,83.46,83.5,83.41,83.49,48155.0,76.5467,76.5834,76.5009,76.5742,48155.0
2017-01-11 10:30:00,83.47,83.51,83.45,83.47,45140.0,76.5559,76.5926,76.5375,76.5559,45140.0
2017-01-11 10:35:00,83.47,83.52,83.47,83.51,21322.0,76.5559,76.6017,76.5559,76.5926,21322.0
2017-01-11 10:40:00,83.52,83.54,83.47,83.51,17610.0,76.6017,76.6201,76.5559,76.5926,17610.0
2017-01-11 10:45:00,83.52,83.53,83.48,83.53,16778.0,76.6017,76.6109,76.5651,76.6109,16778.0
2017-01-11 10:50:00,83.53,83.54,83.44,83.48,24437.0,76.6109,76.6201,76.5284,76.5651,24437.0
2017-01-11 10:55:00,83.48,83.48,83.41,83.47,58775.0,76.5651,76.5651,76.5009,76.5559,58775.0
2017-01-11 11:00:00,83.48,83.51,83.43,83.48,24734.0,76.5651,76.5926,76.5192,76.5651,24734.0
2017-01-11 11:05:00,83.47,83.53,83.47,83.52,12513.0,76.5559,76.6109,76.5559,76.6017,12513.0
2017-01-11 11:10:00,83.52,83.53,83.48,83.48,8696.0,76.6017,76.6109,76.5651,76.5651,8696.0
2017-01-11 11:15:00,83.49,83.59,83.49,83.58,15194.0,76.5742,76.6659,76.5742,76.6568,15194.0
2017-01-11 11:20:00,83.58,83.63,83.54,83.54,76855.0,76.6568,76.7026,76.6201,76.6201,76855.0
2017-01-11 11:25:00,83.54,83.58,83.44,83.45,86345.0,76.6201,76.6568,76.5284,76.5375,86345.0
2017-01-11 11:30:00,83.44,83.46,83.27,83.37,90138.0,76.5284,76.5467,76.3725,76.4642,90138.0
2017-01-11 11:35:00,83.37,83.37,83.22,83.35,253394.0,76.4642,76.4642,76.3266,76.4458,253394.0
2017-01-11 11:40:00,83.34,83.43,83.31,83.43,416313.0,76.4367,76.5192,76.4091,76.5192,416313.0
2017-01-11 11:45:00,83.42,83.45,83.38,83.4,589039.0,76.51,76.5375,76.4733,76.4917,589039.0
2017-01-11 11:50:00,83.39,83.6,83.39,83.57,218038.0,76.4825,76.6751,76.4825,76.6476,218038.0
2017-01-11 11:55:00,83.58,83.68,83.54,83.66,184493.0,76.6568,76.7485,76.6201,76.7302,184493.0
2017-01-11 12:00:00,83.67,83.69,83.62,83.66,55190.0,76.7393,76.7577,76.6935,76.7302,55190.0
2017-01-11 12:05:00,83.67,83.7,83.6,83.63,44919.0,76.7393,76.7668,76.6751,76.7026,44919.0
2017-01-11 12:10:00,83.63,83.66,83.6,83.61,128681.0,76.7026,76.7302,76.6751,76.6843,128681.0
2017-01-11 12:15:00,83.61,83.62,83.5,83.53,124999.0,76.6843,76.6935,76.5834,76.6109,124999.0
2017-01-11 12:20:00,83.53,83.53,83.41,83.45,32036.0,76.6109,76.6109,76.5009,76.5375,32036.0
2017-01-11 12:25:00,83.45,83.56,83.44,83.55,51974.0,76.5375,76.6384,76.5284,76.6293,51974.0
2017-01-11 12:30:00,83.55,83.58,83.46,83.46,26961.0,76.6293,76.6568,76.5467,76.5467,26961.0
2017-01-11 12:35:00,83.47,83.55,83.46,83.53,42200.0,76.5559,76.6293,76.5467,76.6109,42200.0
2017-01-11 12:40:00,83.53,83.53,83.4,83.44,57758.0,76.6109,76.6109,76.4917,76.5284,57758.0
2017-01-11 12:45:00,83.44,83.44,83.35,83.39,15747.0,76.5284,76.5284,76.4458,76.4825,15747.0
2017-01-11 12:50:00,83.38,83.41,83.35,83.37,20073.0,76.4733,76.5009,76.4458,76.4642,20073.0
2017-01-11 12:55:00,83.37,83.43,83.36,83.43,21994.0,76.4642,76.5192,76.455,76.5192,21994.0
2017-01-11 13:00:00,83.42,83.45,83.38,83.38,27608.0,76.51,76.5375,76.4733,76.4733,27608.0
2017-01-11 13:05:00,83.38,83.41,83.35,83.36,27932.0,76.4733,76.5009,76.4458,76.455,27932.0
2017-01-11 13:10:00,83.35,83.36,83.23,83.31,59455.0,76.4458,76.455,76.3358,76.4091,59455.0
2017-01-11 13:15:00,83.31,83.31,83.22,83.27,34526.0,76.4091,76.4091,76.3266,76.3725,34526.0
2017-01-11 13:20:00,83.27,83.35,83.25,83.33,19542.0,76.3725,76.4458,76.3541,76.4275,19542.0
2017-01-11 13:25:00,83.33,83.33,83.22,83.25,68310.0,76.4275,76.4275,76.3266,76.3541,68310.0
2017-01-11 13:30:00,83.24,83.29,83.22,83.29,40021.0,76.3449,76.3908,76.3266,76.3908,40021.0
2017-01-11 13:35:00,83.29,83.44,83.28,83.4,57222.0,76.3908,76.5284,76.3816,76.4917,57222.0
2017-01-11 13:40:00,83.39,83.41,83.35,83.4,21727.0,76.4825,76.5009,76.4458,76.4917,21727.0
2017-01-11 13:45:00,83.4,83.43,83.36,83.36,32879.0,76.4917,76.5192,76.455,76.455,32879.0
2017-01-11 13:50:00,83.34,83.43,83.34,83.42,34556.0,76.4367,76.5192,76.4367,76.51,34556.0
2017-01-11 13:55:00,83.42,83.48,83.41,83.42,59932.0,76.51,76.5651,76.5009,76.51,59932.0
2017-01-11 14:00:00,83.43,83.44,83.39,83.41,27013.0,76.5192,76.5284,76.4825,76.5009,27013.0
2017-01-11 14:05:00,83.41,83.45,83.4,83.42,27452.0,76.5009,76.5375,76.4917,76.51,27452.0
2017-01-11 14:10:00,83.43,83.48,83.41,83.48,19673.0,76.5192,76.5651,76.5009,76.5651,19673.0
2017-01-11 14:15:00,83.48,83.54,83.45,83.49,37224.0,76.5651,76.6201,76.5375,76.5742,37224.0
2017-01-11 14:20:00,83.48,83.5,83.47,83.48,32849.0,76.5651,76.5834,76.5559,76.5651,32849.0
2017-01-11 14:25:00,83.48,83.52,83.47,83.47,15206.0,76.5651,76.6017,76.5559,76.5559,15206.0
2017-01-11 14:30:00,83.48,83.56,83.48,83.54,137191.0,76.5651,76.6384,76.5651,76.6201,137191.0
2017-01-11 14:35:00,83.54,83.62,83.54,83.62,22511.0,76.6201,76.6935,76.6201,76.6935,22511.0
2017-01-11 14:40:00,83.62,83.64,83.59,83.64,36368.0,76.6935,76.7118,76.6659,76.7118,36368.0
2017-01-11 14:45:00,83.64,83.64,83.6,83.61,26260.0,76.7118,76.7118,76.6751,76.6843,26260.0
2017-01-11 14:50:00,83.61,83.61,83.56,83.57,49501.0,76.6843,76.6843,76.6384,76.6476,49501.0
2017-01-11 14:55:00,83.57,83.59,83.55,83.59,63387.0,76.6476,76.6659,76.6293,76.6659,63387.0
2017-01-11 15:00:00,83.58,83.63,83.57,83.62,33976.0,76.6568,76.7026,76.6476,76.6935,33976.0
2017-01-11 15:05:00,83.63,83.66,83.59,83.59,40063.0,76.7026,76.7302,76.6659,76.6659,40063.0
2017-01-11 15:10:00,83.59,83.63,83.58,83.61,23736.0,76.6659,76.7026,76.6568,76.6843,23736.0
2017-01-11 15:15:00,83.61,83.67,83.6,83.66,22450.0,76.6843,76.7393,76.6751,76.7302,22450.0
2017-01-11 15:20:00,83.67,83.67,83.62,83.66,39233.0,76.7393,76.7393,76.6935,76.7302,39233.0
2017-01-11 15:25:00,83.66,83.66,83.6,83.62,48616.0,76.7302,76.7302,76.6751,76.6935,48616.0
2017-01-11 15:30:00,83.62,83.66,83.62,83.65,36060.0,76.6935,76.7302,76.6935,76.721,36060.0
2017-01-11 15:35:00,83.66,83.7,83.66,83.67,55825.0,76.7302,76.7668,76.7302,76.7393,55825.0
2017-01-11 15:40:00,83.67,83.67,83.64,83.65,27104.0,76.7393,76.7393,76.7118,76.721,27104.0
2017-01-11 15:45:00,83.65,83.7,83.65,83.7,57049.0,76.721,76.7668,76.721,76.7668,57049.0
2017-01-11 15:50:00,83.7,83.72,83.68,83.68,89710.0,76.7668,76.7852,76.7485,76.7485,89710.0
2017-01-11 15:55:00,83.69,83.72,83.66,83.72,159581.0,76.7577,76.7852,76.7302,76.7852,159581.0
2017-01-12 09:30:00,83.54,83.59,83.44,83.59,72427.0,76.6201,76.6659,76.5284,76.6659,72427.0
2017-01-12 09:35:00,83.59,83.61,83.44,83.44,104837.0,76.6659,76.6843,76.5284,76.5284,104837.0
2017-01-12 09:40:00,83.43,83.5,83.39,83.45,56129.0,76.5192,76.5834,76.4825,76.5375,56129.0
2017-01-12 09:45:00,83.44,83.55,83.4,83.54,41835.0,76.5284,76.6293,76.4917,76.6201,41835.0
2017-01-12 09:50:00,83.55,83.55,83.39,83.44,51002.0,76.6293,76.6293,76.4825,76.5284,51002.0
2017-01-12 09:55:00,83.44,83.48,83.39,83.45,30248.0,76.5284,76.5651,76.4825,76.5375,30248.0
2017-01-12 10:00:00,83.44,83.47,83.34,83.35,66041.0,76.5284,76.5559,76.4367,76.4458,66041.0
2017-01-12 10:05:00,83.34,83.34,83.16,83.16,200044.0,76.4367,76.4367,76.2716,76.2716,200044.0
2017-01-12 10:10:00,83.17,83.27,83.17,83.25,55252.0,76.2807,76.3725,76.2807,76.3541,55252.0
2017-01-12 10:15:00,83.26,83.27,83.15,83.16,153615.0,76.3633,76.3725,76.2624,76.2716,153615.0
2017-01-12 10:20:00,83.16,83.21,83.13,83.18,122541.0,76.2716,76.3174,76.2441,76.2899,122541.0
2017-01-12 10:25:00,83.18,83.23,83.16,83.19,41667.0,76.2899,76.3358,76.2716,76.2991,41667.0
2017-01-12 10:30:00,83.19,83.21,83.15,83.17,23127.0,76.2991,76.3174,76.2624,76.2807,23127.0
2017-01-12 10:35:00,83.17,83.17,83.0,83.03,109351.0,76.2807,76.2807,76.1248,76.1523,109351.0
2017-01-12 10:40:00,83.01,83.23,83.0,83.21,42219.0,76.134,76.3358,76.1248,76.3174,42219.0
2017-01-12 10:45:00,83.21,83.21,83.15,83.16,32021.0,76.3174,76.3174,76.2624,76.2716,32021.0
2017-01-12 10:50:00,83.16,83.2,83.11,83.12,32398.0,76.2716,76.3083,76.2257,76.2349,32398.0
2017-01-12 10:55:00,83.13,83.14,83.07,83.1,34469.0,76.2441,76.2532,76.189,76.2165,34469.0
2017-01-12 11:00:00,83.09,83.09,82.97,82.98,43657.0,76.2074,76.2074,76.0973,76.1065,43657.0
2017-01-12 11:05:00,82.98,83.07,82.98,83.06,37830.0,76.1065,76.189,76.1065,76.1799,37830.0
2017-01-12 11:10:00,83.06,83.15,83.04,83.15,31839.0,76.1799,76.2624,76.1615,76.2624,31839.0
2017-01-12 11:15:00,83.16,83.24,83.11,83.15,73131.0,76.2716,76.3449,76.2257,76.2624,73131.0
2017-01-12 11:20:00,83.15,83.2,83.12,83.2,209969.0,76.2624,76.3083,76.2349,76.3083,209969.0
2017-01-12 11:25:00,83.19,83.27,83.18,83.25,40461.0,76.2991,76.3725,76.2899,76.3541,40461.0
2017-01-12 11:30:00,83.25,83.29,83.23,83.26,32464.0,76.3541,76.3908,76.3358,76.3633,32464.0
2017-01-12 11:35:00,83.26,83.28,83.24,83.28,19542.0,76.3633,76.3816,76.3449,76.3816,19542.0
2017-01-12 11:40:00,83.28,83.28,83.22,83.28,17258.0,76.3816,76.3816,76.3266,76.3816,17258.0
2017-01-12 11:45:00,83.28,83.28,83.22,83.23,16148.0,76.3816,76.3816,76.3266,76.3358,16148.0
2017-01-12 11:50:00,83.24,83.26,83.23,83.25,23952.0,76.3449,76.3633,76.3358,76.3541,23952.0
2017-01-12 11:55:00,83.24,83.24,83.19,83.22,14371.0,76.3449,76.3449,76.2991,76.3266,14371.0
2017-01-12 12:00:00,83.22,83.31,83.21,83.3,20135.0,76.3266,76.4091,76.3174,76.4,20135.0
2017-01-12 12:05:00,83.33,83.33,83.3,83.31,6788.0,76.4275,76.4275,76.4,76.4091,6788.0
2017-01-12 12:10:00,83.32,83.34,83.29,83.31,36372.0,76.4183,76.4367,76.3908,76.4091,36372.0
2017-01-12 12:15:00,83.32,83.43,83.32,83.43,25249.0,76.4183,76.5192,76.4183,76.5192,25249.0
2017-01-12 12:20:00,83.42,83.45,83.37,83.39,15401.0,76.51,76.5375,76.4642,76.4825,15401.0
2017-01-12 12:25:00,83.39,83.43,83.38,83.39,12087.0,76.4825,76.5192,76.4733,76.4825,12087.0
2017-01-12 12:30:00,83.39,83.44,83.39,83.43,40756.0,76.4825,76.5284,76.4825,76.5192,40756.0
2017-01-12 12:35:00,83.42,83.47,83.42,83.47,58554.0,76.51,76.5559,76.51,76.5559,58554.0
2017-01-12 12:40:00,83.47,83.47,83.39,83.39,17079.0,76.5559,76.5559,76.4825,76.4825,17079.0
2017-01-12 12:45:00,83.39,83.43,83.38,83.4,14834.0,76.4825,76.5192,76.4733,76.4917,14834.0
2017-01-12 12:50:00,83.4,83.44,83.39,83.44,15786.0,76.4917,76.5284,76.4825,76.5284,15786.0
2017-01-12 12:55:00,83.44,83.44,83.42,83.42,9640.0,76.5284,76.5284,76.51,76.51,9640.0
2017-01-12 13:00:00,83.42,83.48,83.42,83.47,28342.0,76.51,76.5651,76.51,76.5559,28342.0
2017-01-12 13:05:00,83.47,83.49,83.43,83.48,22947.0,76.5559,76.5742,76.5192,76.5651,22947.0
2017-01-12 13:10:00,83.48,83.51,83.47,83.48,11104.0,76.5651,76.5926,76.5559,76.5651,11104.0
2017-01-12 13:15:00,83.49,83.55,83.48,83.49,17585.0,76.5742,76.6293,76.5651,76.5742,17585.0
2017-01-12 13:20:00,83.49,83.52,83.43,83.45,14855.0,76.5742,76.6017,76.5192,76.5375,14855.0
2017-01-12 13:25:00,83.45,83.47,83.44,83.46,5508.0,76.5375,76.5559,76.5284,76.5467,5508.0
2017-01-12 13:30:00,83.46,83.48,83.45,83.47,27128.0,76.5467,76.5651,76.5375,76.5559,27128.0
2017-01-12 13:35:00,83.48,83.54,83.47,83.52,39175.0,76.5651,76.6201,76.5559,76.6017,39175.0
2017-01-12 13:40:00,83.52,83.57,83.51,83.54,17442.0,76.6017,76.6476,76.5926,76.6201,17442.0
2017-01-12 13:45:00,83.54,83.64,83.54,83.63,19354.0,76.6201,76.7118,76.6201,76.7026,19354.0
2017-01-12 13:50:00,83.63,83.63,83.6,83.61,11617.0,76.7026,76.7026,76.6751,76.6843,11617.0
2017-01-12 13:55:00,83.6,83.64,83.59,83.6,9626.0,76.6751,76.7118,76.6659,76.6751,9626.0
2017-01-12 14:00:00,83.6,83.63,83.59,83.63,10081.0,76.6751,76.7026,76.6659,76.7026,10081.0
2017-01-12 14:05:00,83.62,83.63,83.58,83.59,37505.0,76.6935,76.7026,76.6568,76.6659,37505.0
2017-01-12 14:10:00,83.59,83.61,83.58,83.58,28361.0,76.6659,76.6843,76.6568,76.6568,28361.0
2017-01-12 14:15:00,83.57,83.64,83.57,83.6,15560.0,76.6476,76.7118,76.6476,76.6751,15560.0
2017-01-12 14:20:00,83.6,83.63,83.58,83.6,17300.0,76.6751,76.7026,76.6568,76.6751,17300.0
2017-01-12 14:25:00,83.6,83.64,83.6,83.62,14191.0,76.6751,76.7118,76.6751,76.6935,14191.0
2017-01-12 14:30:00,83.62,83.72,83.61,83.72,101040.0,76.6935,76.7852,76.6843,76.7852,101040.0
2017-01-12 14:35:00,83.71,83.74,83.7,83.72,43449.0,76.776,76.8035,76.7668,76.7852,43449.0
2017-01-12 14:40:00,83.73,83.73,83.69,83.7,40736.0,76.7944,76.7944,76.7577,76.7668,40736.0
2017-01-12 14:45:00,83.7,83.71,83.63,83.63,73177.0,76.7668,76.776,76.7026,76.7026,73177.0
2017-01-12 14:50:00,83.64,83.68,83.63,83.66,16382.0,76.7118,76.7485,76.7026,76.7302,16382.0
2017-01-12 14:55:00,83.66,83.69,83.66,83.69,21178.0,76.7302,76.7577,76.7302,76.7577,21178.0
2017-01-12 15:00:00,83.69,83.69,83.62,83.62,15526.0,76.7577,76.7577,76.6935,76.6935,15526.0
2017-01-12 15:05:00,83.61,83.64,83.61,83.62,51102.0,76.6843,76.7118,76.6843,76.6935,51102.0
2017-01-12 15:10:00,83.62,83.65,83.61,83.62,66303.0,76.6935,76.721,76.6843,76.6935,66303.0
2017-01-12 15:15:00,83.62,83.62,83.58,83.59,24807.0,76.6935,76.6935,76.6568,76.6659,24807.0
2017-01-12 15:20:00,83.59,83.63,83.59,83.61,35645.0,76.6659,76.7026,76.6659,76.6843,35645.0
2017-01-12 15:25:00,83.62,83.64,83.61,83.63,18455.0,76.6935,76.7118,76.6843,76.7026,18455.0
2017-01-12 15:30:00,83.63,83.69,83.63,83.67,54163.0,76.7026,76.7577,76.7026,76.7393,54163.0
2017-01-12 15:35:00,83.67,83.7,83.65,83.7,54234.0,76.7393,76.7668,76.721,76.7668,54234.0
2017-01-12 15:40:00,83.7,83.71,83.66,83.68,49830.0,76.7668,76.776,76.7302,76.7485,49830.0
2017-01-12 15:45:00,83.68,83.74,83.68,83.72,121740.0,76.7485,76.8035,76.7485,76.7852,121740.0
2017-01-12 15:50:00,83.72,83.75,83.67,83.68,62035.0,76.7852,76.8127,76.7393,76.7485,62035.0
2017-01-12 15:55:00,83.68,83.75,83.68,83.69,470671.0,76.7485,76.8127,76.7485,76.7577,470671.0
2017-01-13 09:30:00,83.7,83.91,83.7,83.9,126727.0,76.7668,76.9594,76.7668,76.9503,126727.0
2017-01-13 09:35:00,83.89,83.92,83.83,83.84,61525.0,76.9411,76.9686,76.8861,76.8952,61525.0
2017-01-13 09:40:00,83.85,83.93,83.82,83.87,84051.0,76.9044,76.9778,76.8769,76.9228,84051.0
2017-01-13 09:45:00,83.88,83.91,83.81,83.84,158365.0,76.9319,76.9594,76.8677,76.8952,158365.0
2017-01-13 09:50:00,83.86,83.9,83.83,83.84,18218.0,76.9136,76.9503,76.8861,76.8952,18218.0
2017-01-13 09:55:00,83.84,83.91,83.82,83.9,41831.0,76.8952,76.9594,76.8769,76.9503,41831.0
2017-01-13 10:00:00,83.9,83.93,83.84,83.89,48513.0,76.9503,76.9778,76.8952,76.9411,48513.0
2017-01-13 10:05:00,83.9,83.91,83.84,83.85,25376.0,76.9503,76.9594,76.8952,76.9044,25376.0
2017-01-13 10:10:00,83.88,83.93,83.84,83.84,19564.0,76.9319,76.9778,76.8952,76.8952,19564.0
2017-01-13 10:15:00,83.85,83.91,83.83,83.83,35231.0,76.9044,76.9594,76.8861,76.8861,35231.0
2017-01-13 10:20:00,83.82,83.84,83.78,83.82,22628.0,76.8769,76.8952,76.8402,76.8769,22628.0
2017-01-13 10:25:00,83.82,83.86,83.82,83.82,24546.0,76.8769,76.9136,76.8769,76.8769,24546.0
2017-01-13 10:30:00,83.83,83.87,83.83,83.85,47987.0,76.8861,76.9228,76.8861,76.9044,47987.0
2017-01-13 10:35:00,83.85,83.87,83.84,83.87,18094.0,76.9044,76.9228,76.8952,76.9228,18094.0
2017-01-13 10:40:00,83.87,83.87,83.81,83.85,22250.0,76.9228,76.9228,76.8677,76.9044,22250.0
2017-01-13 10:45:00,83.85,83.89,83.85,83.86,10566.0,76.9044,76.9411,76.9044,76.9136,10566.0
2017-01-13 10:50:00,83.87,83.9,83.86,83.88,11079.0,76.9228,76.9503,76.9136,76.9319,11079.0
2017-01-13 10:55:00,83.88,83.89,83.85,83.88,7891.0,76.9319,76.9411,76.9044,76.9319,7891.0
2017-01-13 11:00:00,83.88,83.9,83.87,83.87,14927.0,76.9319,76.9503,76.9228,76.9228,14927.0
2017-01-13 11:05:00,83.87,83.88,83.82,83.84,13671.0,76.9228,76.9319,76.8769,76.8952,13671.0
2017-01-13 11:10:00,83.84,83.88,83.84,83.86,15578.0,76.8952,76.9319,76.8952,76.9136,15578.0
2017-01-13 11:15:00,83.86,83.88,83.83,83.85,9645.0,76.9136,76.9319,76.8861,76.9044,9645.0
2017-01-13 11:20:00,83.86,83.91,83.85,83.88,13570.0,76.9136,76.9594,76.9044,76.9319,13570.0
2017-01-13 11:25:00,83.89,83.93,83.89,83.91,20500.0,76.9411,76.9778,76.9411,76.9594,20500.0
2017-01-13 11:30:00,83.93,83.94,83.92,83.92,25919.0,76.9778,76.987,76.9686,76.9686,25919.0
2017-01-13 11:35:00,83.92,83.94,83.91,83.92,19602.0,76.9686,76.987,76.9594,76.9686,19602.0
2017-01-13 11:40:00,83.92,83.93,83.88,83.89,16880.0,76.9686,76.9778,76.9319,76.9411,16880.0
2017-01-13 11:45:00,83.89,83.94,83.89,83.93,11893.0,76.9411,76.987,76.9411,76.9778,11893.0
2017-01-13 11:50:00,83.94,83.96,83.92,83.95,36078.0,76.987,77.0053,76.9686,76.9961,36078.0
2017-01-13 11:55:00,83.94,83.98,83.94,83.98,17032.0,76.987,77.0236,76.987,77.0236,17032.0
2017-01-13 12:00:00,83.98,83.99,83.97,83.97,5108.0,77.0236,77.0328,77.0145,77.0145,5108.0
2017-01-13 12:05:00,83.98,83.98,83.94,83.94,15531.0,77.0236,77.0236,76.987,76.987,15531.0
2017-01-13 12:10:00,83.95,83.96,83.94,83.96,47087.0,76.9961,77.0053,76.987,77.0053,47087.0
2017-01-13 12:15:00,83.96,83.97,83.88,83.92,45524.0,77.0053,77.0145,76.9319,76.9686,45524.0
2017-01-13 12:20:00,83.92,83.94,83.91,83.92,14306.0,76.9686,76.987,76.9594,76.9686,14306.0
2017-01-13 12:25:00,83.92,83.92,83.89,83.89,13443.0,76.9686,76.9686,76.9411,76.9411,13443.0
2017-01-13 12:30:00,83.9,83.93,83.9,83.92,4120.0,76.9503,76.9778,76.9503,76.9686,4120.0
2017-01-13 12:35:00,83.92,83.94,83.92,83.93,13927.0,76.9686,76.987,76.9686,76.9778,13927.0
2017-01-13 12:40:00,83.93,83.94,83.92,83.93,6965.0,76.9778,76.987,76.9686,76.9778,6965.0
2017-01-13 12:45:00,83.93,83.93,83.91,83.91,12080.0,76.9778,76.9778,76.9594,76.9594,12080.0
2017-01-13 12:50:00,83.91,83.94,83.9,83.94,7865.0,76.9594,76.987,76.9503,76.987,7865.0
2017-01-13 12:55:00,83.94,83.96,83.93,83.95,12064.0,76.987,77.0053,76.9778,76.9961,12064.0
2017-01-13 13:00:00,83.95,83.97,83.94,83.97,54031.0,76.9961,77.0145,76.987,77.0145,54031.0
2017-01-13 13:05:00,83.97,83.97,83.96,83.96,15650.0,77.0145,77.0145,77.0053,77.0053,15650.0
2017-01-13 13:10:00,83.96,83.97,83.95,83.95,8531.0,77.0053,77.0145,76.9961,76.9961,8531.0
2017-01-13 13:15:00,83.96,83.99,83.96,83.98,6047.0,77.0053,77.0328,77.0053,77.0236,6047.0
2017-01-13 13:20:00,83.98,84.0,83.98,83.99,7889.0,77.0236,77.042,77.0236,77.0328,7889.0
2017-01-13 13:25:00,83.99,83.99,83.97,83.97,9172.0,77.0328,77.0328,77.0145,77.0145,9172.0
2017-01-13 13:30:00,83.97,83.99,83.96,83.98,69056.0,77.0145,77.0328,77.0053,77.0236,69056.0
2017-01-13 13:35:00,83.98,83.99,83.95,83.96,12516.0,77.0236,77.0328,76.9961,77.0053,12516.0
2017-01-13 13:40:00,83.95,83.96,83.94,83.94,13098.0,76.9961,77.0053,76.987,76.987,13098.0
2017-01-13 13:45:00,83.94,83.94,83.92,83.92,7529.0,76.987,76.987,76.9686,76.9686,7529.0
2017-01-13 13:50:00,83.93,83.94,83.92,83.93,5850.0,76.9778,76.987,76.9686,76.9778,5850.0
2017-01-13 13:55:00,83.92,83.93,83.9,83.92,11680.0,76.9686,76.9778,76.9503,76.9686,11680.0
2017-01-13 14:00:00,83.92,83.95,83.91,83.93,10023.0,76.9686,76.9961,76.9594,76.9778,10023.0
2017-01-13 14:05:00,83.93,83.96,83.91,83.91,17601.0,76.9778,77.0053,76.9594,76.9594,17601.0
2017-01-13 14:10:00,83.91,83.92,83.88,83.89,12848.0,76.9594,76.9686,76.9319,76.9411,12848.0
2017-01-13 14:15:00,83.88,83.89,83.85,83.89,31776.0,76.9319,76.9411,76.9044,76.9411,31776.0
2017-01-13 14:20:00,83.89,83.9,83.88,83.88,25710.0,76.9411,76.9503,76.9319,76.9319,25710.0
2017-01-13 14:25:00,83.88,83.88,83.81,83.82,34691.0,76.9319,76.9319,76.8677,76.8769,34691.0
2017-01-13 14:30:00,83.82,83.88,83.81,83.88,65325.0,76.8769,76.9319,76.8677,76.9319,65325.0
2017-01-13 14:35:00,83.88,83.88,83.85,83.86,78509.0,76.9319,76.9319,76.9044,76.9136,78509.0
2017-01-13 14:40:00,83.86,83.9,83.85,83.89,36557.0,76.9136,76.9503,76.9044,76.9411,36557.0
2017-01-13 14:45:00,83.89,83.9,83.88,83.89,18862.0,76.9411,76.9503,76.9319,76.9411,18862.0
2017-01-13 14:50:00,83.89,83.9,83.84,83.9,22083.0,76.9411,76.9503,76.8952,76.9503,22083.0
2017-01-13 14:55:00,83.9,83.96,83.89,83.93,36347.0,76.9503,77.0053,76.9411,76.9778,36347.0
2017-01-13 15:00:00,83.93,83.95,83.92,83.94,16056.0,76.9778,76.9961,76.9686,76.987,16056.0
2017-01-13 15:05:00,83.95,83.95,83.92,83.94,20388.0,76.9961,76.9961,76.9686,76.987,20388.0
2017-01-13 15:10:00,83.93,83.95,83.93,83.95,9132.0,76.9778,76.9961,76.9778,76.9961,9132.0
2017-01-13 15:15:00,83.95,83.98,83.94,83.98,18407.0,76.9961,77.0236,76.987,77.0236,18407.0
2017-01-13 15:20:00,83.98,84.0,83.97,84.0,21625.0,77.0236,77.042,77.0145,77.042,21625.0
2017-01-13 15:25:00,83.99,84.0,83.97,83.98,16026.0,77.0328,77.042,77.0145,77.0236,16026.0
2017-01-13 15:30:00,83.98,83.99,83.95,83.96,87479.0,77.0236,77.0328,76.9961,77.0053,87479.0
2017-01-13 15:35:00,83.97,84.03,83.96,84.01,60321.0,77.0145,77.0695,77.0053,77.0512,60321.0
2017-01-13 15:40:00,84.01,84.03,84.01,84.03,49596.0,77.0512,77.0695,77.0512,77.0695,49596.0
2017-01-13 15:45:00,84.03,84.04,83.99,84.0,83038.0,77.0695,77.0787,77.0328,77.042,83038.0
2017-01-13 15:50:00,83.99,84.01,83.94,83.94,106738.0,77.0328,77.0512,76.987,76.987,106738.0
2017-01-13 15:55:00,83.95,83.96,83.92,83.95,223401.0,76.9961,77.0053,76.9686,76.9961,223401.0
2017-01-17 09:30:00,83.72,84.17,83.71,84.07,140866.0,76.7852,77.1979,76.776,77.1062,140866.0
2017-01-17 09:35:00,84.08,84.17,84.04,84.1,98362.0,77.1154,77.1979,77.0787,77.1337,98362.0
2017-01-17 09:40:00,84.1,84.16,84.02,84.05,122182.0,77.1337,77.1887,77.0603,77.0878,122182.0
2017-01-17 09:45:00,84.03,84.03,83.95,83.96,48442.0,77.0695,77.0695,76.9961,77.0053,48442.0
2017-01-17 09:50:00,83.96,83.98,83.87,83.97,43428.0,77.0053,77.0236,76.9228,77.0145,43428.0
2017-01-17 09:55:00,83.97,84.07,83.96,84.01,31252.0,77.0145,77.1062,77.0053,77.0512,31252.0
2017-01-17 10:00:00,84.01,84.04,83.97,84.03,60143.0,77.0512,77.0787,77.0145,77.0695,60143.0
2017-01-17 10:05:00,84.03,84.17,83.98,84.16,67369.0,77.0695,77.1979,77.0236,77.1887,67369.0
2017-01-17 10:10:00,84.17,84.2,84.14,84.16,26668.0,77.1979,77.2254,77.1704,77.1887,26668.0
2017-01-17 10:15:00,84.16,84.26,84.16,84.2,40289.0,77.1887,77.2805,77.1887,77.2254,40289.0
2017-01-17 10:20:00,84.2,84.25,84.19,84.21,38646.0,77.2254,77.2713,77.2162,77.2346,38646.0
2017-01-17 10:25:00,84.2,84.23,84.16,84.22,118339.0,77.2254,77.2529,77.1887,77.2438,118339.0
2017-01-17 10:30:00,84.22,84.29,84.18,84.29,150936.0,77.2438,77.308,77.2071,77.308,150936.0
2017-01-17 10:35:00,84.3,84.34,84.27,84.31,36959.0,77.3171,77.3538,77.2896,77.3263,36959.0
2017-01-17 10:40:00,84.3,84.34,84.27,84.3,37547.0,77.3171,77.3538,77.2896,77.3171,37547.0
2017-01-17 10:45:00,84.31,84.35,84.24,84.26,56849.0,77.3263,77.363,77.2621,77.2805,56849.0
2017-01-17 10:50:00,84.25,84.33,84.24,84.33,66084.0,77.2713,77.3447,77.2621,77.3447,66084.0
2017-01-17 10:55:00,84.33,84.34,84.29,84.34,44977.0,77.3447,77.3538,77.308,77.3538,44977.0
2017-01-17 11:00:00,84.34,84.38,84.3,84.33,140892.0,77.3538,77.3905,77.3171,77.3447,140892.0
2017-01-17 11:05:00,84.33,84.34,84.3,84.32,33724.0,77.3447,77.3538,77.3171,77.3355,33724.0
2017-01-17 11:10:00,84.31,84.33,84.26,84.26,46248.0,77.3263,77.3447,77.2805,77.2805,46248.0
2017-01-17 11:15:00,84.26,84.29,84.2,84.21,18725.0,77.2805,77.308,77.2254,77.2346,18725.0
2017-01-17 11:20:00,84.22,84.23,84.2,84.22,11986.0,77.2438,77.2529,77.2254,77.2438,11986.0
2017-01-17 11:25:00,84.21,84.25,84.18,84.25,15058.0,77.2346,77.2713,77.2071,77.2713,15058.0
2017-01-17 11:30:00,84.26,84.26,84.18,84.2,40829.0,77.2805,77.2805,77.2071,77.2254,40829.0
2017-01-17 11:35:00,84.2,84.24,84.19,84.23,17693.0,77.2254,77.2621,77.2162,77.2529,17693.0
2017-01-17 11:40:00,84.24,84.27,84.23,84.24,22424.0,77.2621,77.2896,77.2529,77.2621,22424.0
2017-01-17 11:45:00,84.24,84.31,84.24,84.31,41813.0,77.2621,77.3263,77.2621,77.3263,41813.0
2017-01-17 11:50:00,84.31,84.33,84.3,84.3,32842.0,77.3263,77.3447,77.3171,77.3171,32842.0
2017-01-17 11:55:00,84.3,84.34,84.26,84.27,16646.0,77.3171,77.3538,77.2805,77.2896,16646.0
2017-01-17 12:00:00,84.27,84.29,84.26,84.28,9091.0,77.2896,77.308,77.2805,77.2988,9091.0
2017-01-17 12:05:00,84.28,84.3,84.21,84.22,29043.0,77.2988,77.3171,77.2346,77.2438,29043.0
2017-01-17 12:10:00,84.22,84.22,84.16,84.19,13981.0,77.2438,77.2438,77.1887,77.2162,13981.0
2017-01-17 12:15:00,84.19,84.21,84.19,84.2,38990.0,77.2162,77.2346,77.2162,77.2254,38990.0
2017-01-17 12:20:00,84.2,84.23,84.17,84.21,46180.0,77.2254,77.2529,77.1979,77.2346,46180.0
2017-01-17 12:25:00,84.2,84.25,84.19,84.24,22830.0,77.2254,77.2713,77.2162,77.2621,22830.0
2017-01-17 12:30:00,84.25,84.29,84.24,84.27,31490.0,77.2713,77.308,77.2621,77.2896,31490.0
2017-01-17 12:35:00,84.27,84.27,84.19,84.19,11951.0,77.2896,77.2896,77.2162,77.2162,11951.0
2017-01-17 12:40:00,84.19,84.22,84.17,84.17,13392.0,77.2162,77.2438,77.1979,77.1979,13392.0
2017-01-17 12:45:00,84.18,84.2,84.15,84.19,17435.0,77.2071,77.2254,77.1796,77.2162,17435.0
2017-01-17 12:50:00,84.18,84.22,84.18,84.2,40784.0,77.2071,77.2438,77.2071,77.2254,40784.0
2017-01-17 12:55:00,84.2,84.22,84.19,84.2,16375.0,77.2254,77.2438,77.2162,77.2254,16375.0
2017-01-17 13:00:00,84.21,84.24,84.2,84.24,44460.0,77.2346,77.2621,77.2254,77.2621,44460.0
2017-01-17 13:05:00,84.23,84.24,84.2,84.21,16385.0,77.2529,77.2621,77.2254,77.2346,16385.0
2017-01-17 13:10:00,84.22,84.26,84.21,84.24,23201.0,77.2438,77.2805,77.2346,77.2621,23201.0
2017-01-17 13:15:00,84.25,84.26,84.23,84.26,12684.0,77.2713,77.2805,77.2529,77.2805,12684.0
2017-01-17 13:20:00,84.26,84.27,84.23,84.25,16931.0,77.2805,77.2896,77.2529,77.2713,16931.0
2017-01-17 13:25:00,84.25,84.26,84.22,84.23,11293.0,77.2713,77.2805,77.2438,77.2529,11293.0
2017-01-17 13:30:00,84.23,84.27,84.23,84.27,10220.0,77.2529,77.2896,77.2529,77.2896,10220.0
2017-01-17 13:35:00,84.26,84.26,84.23,84.24,7151.0,77.2805,77.2805,77.2529,77.2621,7151.0
2017-01-17 13:40:00,84.24,84.24,84.19,84.2,11420.0,77.2621,77.2621,77.2162,77.2254,11420.0
2017-01-17 13:45:00,84.2,84.2,84.17,84.17,34349.0,77.2254,77.2254,77.1979,77.1979,34349.0
2017-01-17 13:50:00,84.17,84.18,84.15,84.17,14386.0,77.1979,77.2071,77.1796,77.1979,14386.0
2017-01-17 13:55:00,84.17,84.2,84.16,84.19,21350.0,77.1979,77.2254,77.1887,77.2162,21350.0
2017-01-17 14:00:00,84.19,84.2,84.17,84.18,44120.0,77.2162,77.2254,77.1979,77.2071,44120.0
2017-01-17 14:05:00,84.18,84.21,84.17,84.19,25614.0,77.2071,77.2346,77.1979,77.2162,25614.0
2017-01-17 14:10:00,84.19,84.19,84.17,84.17,14213.0,77.2162,77.2162,77.1979,77.1979,14213.0
2017-01-17 14:15:00,84.17,84.17,84.1,84.11,22441.0,77.1979,77.1979,77.1337,77.1429,22441.0
2017-01-17 14:20:00,84.1,84.1,84.04,84.05,58508.0,77.1337,77.1337,77.0787,77.0878,58508.0
2017-01-17 14:25:00,84.04,84.04,84.0,84.01,41130.0,77.0787,77.0787,77.042,77.0512,41130.0
2017-01-17 14:30:00,84.0,84.02,83.98,84.0,16041.0,77.042,77.0603,77.0236,77.042,16041.0
2017-01-17 14:35:00,84.0,84.0,83.93,83.96,82499.0,77.042,77.042,76.9778,77.0053,82499.0
2017-01-17 14:40:00,83.96,84.0,83.91,84.0,27046.0,77.0053,77.042,76.9594,77.042,27046.0
2017-01-17 14:45:00,84.0,84.03,83.98,83.99,32383.0,77.042,77.0695,77.0236,77.0328,32383.0
2017-01-17 14:50:00,83.99,84.0,83.93,83.95,31540.0,77.0328,77.042,76.9778,76.9961,31540.0
2017-01-17 14:55:00,83.95,83.98,83.92,83.98,34241.0,76.9961,77.0236,76.9686,77.0236,34241.0
2017-01-17 15:00:00,83.97,83.98,83.91,83.94,29612.0,77.0145,77.0236,76.9594,76.987,29612.0
2017-01-17 15:05:00,83.94,83.95,83.9,83.91,66931.0,76.987,76.9961,76.9503,76.9594,66931.0
2017-01-17 15:10:00,83.92,84.01,83.91,83.99,49168.0,76.9686,77.0512,76.9594,77.0328,49168.0
2017-01-17 15:15:00,84.0,84.03,83.97,84.0,21324.0,77.042,77.0695,77.0145,77.042,21324.0
2017-01-17 15:20:00,84.0,84.02,83.98,83.98,21416.0,77.042,77.0603,77.0236,77.0236,21416.0
2017-01-17 15:25:00,83.98,84.0,83.96,83.97,45264.0,77.0236,77.042,77.0053,77.0145,45264.0
2017-01-17 15:30:00,83.98,84.06,83.97,84.05,71956.0,77.0236,77.097,77.0145,77.0878,71956.0
2017-01-17 15:35:00,84.05,84.07,84.03,84.05,36282.0,77.0878,77.1062,77.0695,77.0878,36282.0
2017-01-17 15:40:00,84.05,84.07,84.04,84.06,26768.0,77.0878,77.1062,77.0787,77.097,26768.0
2017-01-17 15:45:00,84.07,84.08,84.04,84.07,35168.0,77.1062,77.1154,77.0787,77.1062,35168.0
2017-01-17 15:50:00,84.07,84.1,84.06,84.09,51664.0,77.1062,77.1337,77.097,77.1245,51664.0
2017-01-17 15:55:00,84.09,84.13,84.07,84.11,322982.0,77.1245,77.1612,77.1062,77.1429,322982.0
2017-01-18 09:30:00,84.13,84.13,83.82,83.85,167363.0,77.1612,77.1612,76.8769,76.9044,167363.0
2017-01-18 09:35:00,83.85,83.85,83.66,83.76,125777.0,76.9044,76.9044,76.7302,76.8219,125777.0
2017-01-18 09:40:00,83.76,83.85,83.75,83.78,173319.0,76.8219,76.9044,76.8127,76.8402,173319.0
2017-01-18 09:45:00,83.78,83.78,83.66,83.71,44622.0,76.8402,76.8402,76.7302,76.776,44622.0
2017-01-18 09:50:00,83.71,83.77,83.69,83.74,50137.0,76.776,76.831,76.7577,76.8035,50137.0
2017-01-18 09:55:00,83.75,83.8,83.73,83.79,28296.0,76.8127,76.8586,76.7944,76.8494,28296.0
2017-01-18 10:00:00,83.79,83.9,83.77,83.9,48970.0,76.8494,76.9503,76.831,76.9503,48970.0
2017-01-18 10:05:00,83.89,83.9,83.83,83.85,23761.0,76.9411,76.9503,76.8861,76.9044,23761.0
2017-01-18 10:10:00,83.85,83.92,83.83,83.89,21081.0,76.9044,76.9686,76.8861,76.9411,21081.0
2017-01-18 10:15:00,83.88,83.95,83.88,83.92,23347.0,76.9319,76.9961,76.9319,76.9686,23347.0
2017-01-18 10:20:00,83.92,83.99,83.92,83.94,23509.0,76.9686,77.0328,76.9686,76.987,23509.0
2017-01-18 10:25:00,83.94,83.94,83.86,83.88,16962.0,76.987,76.987,76.9136,76.9319,16962.0
2017-01-18 10:30:00,83.87,83.94,83.87,83.91,6225.0,76.9228,76.987,76.9228,76.9594,6225.0
2017-01-18 10:35:00,83.91,83.93,83.9,83.91,22084.0,76.9594,76.9778,76.9503,76.9594,22084.0
2017-01-18 10:40:00,83.91,83.92,83.86,83.87,19997.0,76.9594,76.9686,76.9136,76.9228,19997.0
2017-01-18 10:45:00,83.86,83.89,83.82,83.84,15597.0,76.9136,76.9411,76.8769,76.8952,15597.0
2017-01-18 10:50:00,83.84,83.85,83.82,83.84,10226.0,76.8952,76.9044,76.8769,76.8952,10226.0
2017-01-18 10:55:00,83.84,83.89,83.82,83.89,7315.0,76.8952,76.9411,76.8769,76.9411,7315.0
2017-01-18 11:00:00,83.89,83.91,83.86,83.9,13033.0,76.9411,76.9594,76.9136,76.9503,13033.0
2017-01-18 11:05:00,83.91,83.92,83.88,83.9,33667.0,76.9594,76.9686,76.9319,76.9503,33667.0
2017-01-18 11:10:00,83.9,83.92,83.87,83.87,18211.0,76.9503,76.9686,76.9228,76.9228,18211.0
2017-01-18 11:15:00,83.88,83.89,83.86,83.87,12649.0,76.9319,76.9411,76.9136,76.9228,12649.0
2017-01-18 11:20:00,83.86,83.87,83.83,83.86,54695.0,76.9136,76.9228,76.8861,76.9136,54695.0
2017-01-18 11:25:00,83.86,83.88,83.85,83.86,11140.0,76.9136,76.9319,76.9044,76.9136,11140.0
2017-01-18 11:30:00,83.86,83.9,83.85,83.87,11021.0,76.9136,76.9503,76.9044,76.9228,11021.0
2017-01-18 11:35:00,83.87,83.88,83.84,83.86,17248.0,76.9228,76.9319,76.8952,76.9136,17248.0
2017-01-18 11:40:00,83.87,83.89,83.86,83.88,19761.0,76.9228,76.9411,76.9136,76.9319,19761.0
2017-01-18 11:45:00,83.86,83.9,83.86,83.9,13870.0,76.9136,76.9503,76.9136,76.9503,13870.0
2017-01-18 11:50:00,83.89,83.91,83.88,83.9,8717.0,76.9411,76.9594,76.9319,76.9503,8717.0
2017-01-18 11:55:00,83.9,83.91,83.75,83.77,78690.0,76.9503,76.9594,76.8127,76.831,78690.0
2017-01-18 12:00:00,83.76,83.86,83.76,83.84,37324.0,76.8219,76.9136,76.8219,76.8952,37324.0
2017-01-18 12:05:00,83.86,83.87,83.84,83.85,15772.0,76.9136,76.9228,76.8952,76.9044,15772.0
2017-01-18 12:10:00,83.84,83.88,83.84,83.85,13041.0,76.8952,76.9319,76.8952,76.9044,13041.0
2017-01-18 12:15:00,83.84,83.85,83.79,83.79,11679.0,76.8952,76.9044,76.8494,76.8494,11679.0
2017-01-18 12:20:00,83.8,83.8,83.76,83.76,12500.0,76.8586,76.8586,76.8219,76.8219,12500.0
2017-01-18 12:25:00,83.76,83.77,83.73,83.77,7815.0,76.8219,76.831,76.7944,76.831,7815.0
2017-01-18 12:30:00,83.76,83.8,83.75,83.79,30374.0,76.8219,76.8586,76.8127,76.8494,30374.0
2017-01-18 12:35:00,83.79,83.82,83.79,83.79,11031.0,76.8494,76.8769,76.8494,76.8494,11031.0
2017-01-18 12:40:00,83.79,83.81,83.78,83.8,13294.0,76.8494,76.8677,76.8402,76.8586,13294.0
2017-01-18 12:45:00,83.8,83.83,83.79,83.79,8830.0,76.8586,76.8861,76.8494,76.8494,8830.0
2017-01-18 12:50:00,83.8,83.8,83.75,83.75,30948.0,76.8586,76.8586,76.8127,76.8127,30948.0
2017-01-18 12:55:00,83.75,83.76,83.72,83.73,12153.0,76.8127,76.8219,76.7852,76.7944,12153.0
2017-01-18 13:00:00,83.72,83.73,83.7,83.72,12243.0,76.7852,76.7944,76.7668,76.7852,12243.0
2017-01-18 13:05:00,83.72,83.78,83.72,83.75,90671.0,76.7852,76.8402,76.7852,76.8127,90671.0
2017-01-18 13:10:00,83.75,83.76,83.72,83.74,13038.0,76.8127,76.8219,76.7852,76.8035,13038.0
2017-01-18 13:15:00,83.74,83.76,83.74,83.74,10256.0,76.8035,76.8219,76.8035,76.8035,10256.0
2017-01-18 13:20:00,83.73,83.74,83.69,83.69,14114.0,76.7944,76.8035,76.7577,76.7577,14114.0
2017-01-18 13:25:00,83.7,83.71,83.69,83.71,11901.0,76.7668,76.776,76.7577,76.776,11901.0
2017-01-18 13:30:00,83.71,83.75,83.71,83.73,7029.0,76.776,76.8127,76.776,76.7944,7029.0
2017-01-18 13:35:00,83.73,83.78,83.73,83.77,8671.0,76.7944,76.8402,76.7944,76.831,8671.0
2017-01-18 13:40:00,83.77,83.79,83.77,83.78,6980.0,76.831,76.8494,76.831,76.8402,6980.0
2017-01-18 13:45:00,83.77,83.77,83.73,83.74,16179.0,76.831,76.831,76.7944,76.8035,16179.0
2017-01-18 13:50:00,83.74,83.74,83.71,83.72,10275.0,76.8035,76.8035,76.776,76.7852,10275.0
2017-01-18 13:55:00,83.72,83.74,83.71,83.71,24431.0,76.7852,76.8035,76.776,76.776,24431.0
2017-01-18 14:00:00,83.71,83.76,83.71,83.74,13065.0,76.776,76.8219,76.776,76.8035,13065.0
2017-01-18 14:05:00,83.74,83.77,83.73,83.76,15492.0,76.8035,76.831,76.7944,76.8219,15492.0
2017-01-18 14:10:00,83.76,83.77,83.75,83.77,9335.0,76.8219,76.831,76.8127,76.831,9335.0
2017-01-18 14:15:00,83.77,83.82,83.75,83.82,7193.0,76.831,76.8769,76.8127,76.8769,7193.0
2017-01-18 14:20:00,83.81,83.85,83.81,83.84,8890.0,76.8677,76.9044,76.8677,76.8952,8890.0
2017-01-18 14:25:00,83.84,83.88,83.84,83.86,13476.0,76.8952,76.9319,76.8952,76.9136,13476.0
2017-01-18 14:30:00,83.86,83.87,83.84,83.86,11325.0,76.9136,76.9228,76.8952,76.9136,11325.0
2017-01-18 14:35:00,83.86,83.86,83.82,83.84,14759.0,76.9136,76.9136,76.8769,76.8952,14759.0
2017-01-18 14:40:00,83.84,83.85,83.81,83.82,14414.0,76.8952,76.9044,76.8677,76.8769,14414.0
2017-01-18 14:45:00,83.82,83.84,83.8,83.8,19461.0,76.8769,76.8952,76.8586,76.8586,19461.0
2017-01-18 14:50:00,83.81,83.84,83.8,83.84,41344.0,76.8677,76.8952,76.8586,76.8952,41344.0
2017-01-18 14:55:00,83.84,83.87,83.83,83.86,8647.0,76.8952,76.9228,76.8861,76.9136,8647.0
2017-01-18 15:00:00,83.86,83.88,83.84,83.88,14459.0,76.9136,76.9319,76.8952,76.9319,14459.0
2017-01-18 15:05:00,83.88,83.89,83.87,83.88,91152.0,76.9319,76.9411,76.9228,76.9319,91152.0
2017-01-18 15:10:00,83.87,83.9,83.87,83.89,38739.0,76.9228,76.9503,76.9228,76.9411,38739.0
2017-01-18 15:15:00,83.89,83.91,83.88,83.9,19120.0,76.9411,76.9594,76.9319,76.9503,19120.0
2017-01-18 15:20:00,83.9,83.91,83.87,83.89,25026.0,76.9503,76.9594,76.9228,76.9411,25026.0
2017-01-18 15:25:00,83.89,83.9,83.87,83.89,26322.0,76.9411,76.9503,76.9228,76.9411,26322.0
2017-01-18 15:30:00,83.89,83.9,83.86,83.87,34248.0,76.9411,76.9503,76.9136,76.9228,34248.0
2017-01-18 15:35:00,83.86,83.93,83.86,83.92,52981.0,76.9136,76.9778,76.9136,76.9686,52981.0
2017-01-18 15:40:00,83.92,83.95,83.91,83.92,35850.0,76.9686,76.9961,76.9594,76.9686,35850.0
2017-01-18 15:45:00,83.93,83.97,83.93,83.95,45422.0,76.9778,77.0145,76.9778,76.9961,45422.0
2017-01-18 15:50:00,83.95,83.98,83.95,83.97,46436.0,76.9961,77.0236,76.9961,77.0145,46436.0
2017-01-18 15:55:00,83.97,84.0,83.96,83.98,123649.0,77.0145,77.042,77.0053,77.0236,123649.0
2017-01-19 09:30:00,84.07,84.23,84.07,84.21,58158.0,77.1062,77.2529,77.1062,77.2346,58158.0
2017-01-19 09:35:00,84.22,84.25,84.18,84.18,44319.0,77.2438,77.2713,77.2071,77.2071,44319.0
2017-01-19 09:40:00,84.17,84.23,84.16,84.19,40084.0,77.1979,77.2529,77.1887,77.2162,40084.0
2017-01-19 09:45:00,84.19,84.25,84.18,84.22,31322.0,77.2162,77.2713,77.2071,77.2438,31322.0
2017-01-19 09:50:00,84.23,84.3,84.22,84.3,21996.0,77.2529,77.3171,77.2438,77.3171,21996.0
2017-01-19 09:55:00,84.31,84.36,84.28,84.3,18800.0,77.3263,77.3722,77.2988,77.3171,18800.0
2017-01-19 10:00:00,84.3,84.31,84.21,84.21,24587.0,77.3171,77.3263,77.2346,77.2346,24587.0
2017-01-19 10:05:00,84.2,84.21,84.13,84.14,46148.0,77.2254,77.2346,77.1612,77.1704,46148.0
2017-01-19 10:10:00,84.14,84.21,84.13,84.2,13634.0,77.1704,77.2346,77.1612,77.2254,13634.0
2017-01-19 10:15:00,84.19,84.2,84.1,84.12,46866.0,77.2162,77.2254,77.1337,77.152,46866.0
2017-01-19 10:20:00,84.12,84.15,84.1,84.12,16576.0,77.152,77.1796,77.1337,77.152,16576.0
2017-01-19 10:25:00,84.12,84.17,84.1,84.13,85189.0,77.152,77.1979,77.1337,77.1612,85189.0
2017-01-19 10:30:00,84.14,84.16,84.06,84.07,25285.0,77.1704,77.1887,77.097,77.1062,25285.0
2017-01-19 10:35:00,84.08,84.12,84.07,84.12,15249.0,77.1154,77.152,77.1062,77.152,15249.0
2017-01-19 10:40:00,84.12,84.14,84.12,84.13,14310.0,77.152,77.1704,77.152,77.1612,14310.0
2017-01-19 10:45:00,84.13,84.13,84.07,84.09,60278.0,77.1612,77.1612,77.1062,77.1245,60278.0
2017-01-19 10:50:00,84.09,84.09,84.02,84.03,47975.0,77.1245,77.1245,77.0603,77.0695,47975.0
2017-01-19 10:55:00,84.03,84.04,83.99,83.99,48235.0,77.0695,77.0787,77.0328,77.0328,48235.0
2017-01-19 11:00:00,83.99,83.99,83.86,83.87,66973.0,77.0328,77.0328,76.9136,76.9228,66973.0
2017-01-19 11:05:00,83.87,83.91,83.86,83.86,119484.0,76.9228,76.9594,76.9136,76.9136,119484.0
2017-01-19 11:10:00,83.87,83.93,83.86,83.92,70224.0,76.9228,76.9778,76.9136,76.9686,70224.0
2017-01-19 11:15:00,83.93,84.0,83.93,84.0,14665.0,76.9778,77.042,76.9778,77.042,14665.0
2017-01-19 11:20:00,84.01,84.05,84.01,84.01,18278.0,77.0512,77.0878,77.0512,77.0512,18278.0
2017-01-19 11:25:00,84.0,84.04,84.0,84.01,19388.0,77.042,77.0787,77.042,77.0512,19388.0
2017-01-19 11:30:00,84.01,84.04,84.0,84.04,16976.0,77.0512,77.0787,77.042,77.0787,16976.0
2017-01-19 11:35:00,84.04,84.05,84.01,84.04,23215.0,77.0787,77.0878,77.0512,77.0787,23215.0
2017-01-19 11:40:00,84.04,84.13,84.03,84.12,26151.0,77.0787,77.1612,77.0695,77.152,26151.0
2017-01-19 11:45:00,84.11,84.12,84.08,84.08,11149.0,77.1429,77.152,77.1154,77.1154,11149.0
2017-01-19 11:50:00,84.08,84.08,84.03,84.04,14461.0,77.1154,77.1154,77.0695,77.0787,14461.0
2017-01-19 11:55:00,84.04,84.04,84.01,84.03,28518.0,77.0787,77.0787,77.0512,77.0695,28518.0
2017-01-19 12:00:00,84.03,84.05,84.0,84.04,65831.0,77.0695,77.0878,77.042,77.0787,65831.0
2017-01-19 12:05:00,84.04,84.04,84.01,84.03,27441.0,77.0787,77.0787,77.0512,77.0695,27441.0
2017-01-19 12:10:00,84.04,84.08,84.03,84.08,34389.0,77.0787,77.1154,77.0695,77.1154,34389.0
2017-01-19 12:15:00,84.08,84.1,84.06,84.09,30802.0,77.1154,77.1337,77.097,77.1245,30802.0
2017-01-19 12:20:00,84.09,84.09,84.01,84.03,23037.0,77.1245,77.1245,77.0512,77.0695,23037.0
2017-01-19 12:25:00,84.03,84.06,84.0,84.02,19277.0,77.0695,77.097,77.042,77.0603,19277.0
2017-01-19 12:30:00,84.03,84.03,83.99,84.0,41328.0,77.0695,77.0695,77.0328,77.042,41328.0
2017-01-19 12:35:00,83.99,84.03,83.99,84.01,17566.0,77.0328,77.0695,77.0328,77.0512,17566.0
2017-01-19 12:40:00,84.01,84.03,83.98,84.0,50058.0,77.0512,77.0695,77.0236,77.042,50058.0
2017-01-19 12:45:00,84.0,84.0,83.97,83.98,10523.0,77.042,77.042,77.0145,77.0236,10523.0
2017-01-19 12:50:00,83.98,84.02,83.96,84.0,24868.0,77.0236,77.0603,77.0053,77.042,24868.0
2017-01-19 12:55:00,83.99,84.04,83.98,84.02,18734.0,77.0328,77.0787,77.0236,77.0603,18734.0
2017-01-19 13:00:00,84.01,84.02,83.99,84.02,9681.0,77.0512,77.0603,77.0328,77.0603,9681.0
2017-01-19 13:05:00,84.01,84.02,83.95,83.97,34144.0,77.0512,77.0603,76.9961,77.0145,34144.0
2017-01-19 13:10:00,83.97,84.0,83.91,83.92,43522.0,77.0145,77.042,76.9594,76.9686,43522.0
2017-01-19 13:15:00,83.92,83.92,83.85,83.86,25897.0,76.9686,76.9686,76.9044,76.9136,25897.0
2017-01-19 13:20:00,83.86,83.88,83.81,83.81,29451.0,76.9136,76.9319,76.8677,76.8677,29451.0
2017-01-19 13:25:00,83.82,83.84,83.8,83.8,27810.0,76.8769,76.8952,76.8586,76.8586,27810.0
2017-01-19 13:30:00,83.8,83.84,83.8,83.83,18417.0,76.8586,76.8952,76.8586,76.8861,18417.0
2017-01-19 13:35:00,83.84,83.84,83.81,83.82,38361.0,76.8952,76.8952,76.8677,76.8769,38361.0
2017-01-19 13:40:00,83.82,83.82,83.77,83.77,18994.0,76.8769,76.8769,76.831,76.831,18994.0
2017-01-19 13:45:00,83.77,83.8,83.77,83.78,30757.0,76.831,76.8586,76.831,76.8402,30757.0
2017-01-19 13:50:00,83.78,83.79,83.74,83.75,31153.0,76.8402,76.8494,76.8035,76.8127,31153.0
2017-01-19 13:55:00,83.75,83.76,83.73,83.74,143426.0,76.8127,76.8219,76.7944,76.8035,143426.0
2017-01-19 14:00:00,83.74,83.8,83.72,83.79,36145.0,76.8035,76.8586,76.7852,76.8494,36145.0
2017-01-19 14:05:00,83.78,83.8,83.59,83.61,44753.0,76.8402,76.8586,76.6659,76.6843,44753.0
2017-01-19 14:10:00,83.61,83.63,83.55,83.56,27134.0,76.6843,76.7026,76.6293,76.6384,27134.0
2017-01-19 14:15:00,83.56,83.57,83.52,83.54,66721.0,76.6384,76.6476,76.6017,76.6201,66721.0
2017-01-19 14:20:00,83.53,83.65,83.5,83.65,42224.0,76.6109,76.721,76.5834,76.721,42224.0
2017-01-19 14:25:00,83.65,83.69,83.64,83.68,43478.0,76.721,76.7577,76.7118,76.7485,43478.0
2017-01-19 14:30:00,83.68,83.7,83.66,83.68,37782.0,76.7485,76.7668,76.7302,76.7485,37782.0
2017-01-19 14:35:00,83.68,83.68,83.64,83.66,38329.0,76.7485,76.7485,76.7118,76.7302,38329.0
2017-01-19 14:40:00,83.65,83.7,83.62,83.69,41976.0,76.721,76.7668,76.6935,76.7577,41976.0
2017-01-19 14:45:00,83.69,83.69,83.64,83.64,50448.0,76.7577,76.7577,76.7118,76.7118,50448.0
2017-01-19 14:50:00,83.64,83.69,83.64,83.66,61549.0,76.7118,76.7577,76.7118,76.7302,61549.0
2017-01-19 14:55:00,83.65,83.66,83.62,83.63,45927.0,76.721,76.7302,76.6935,76.7026,45927.0
2017-01-19 15:00:00,83.63,83.65,83.61,83.63,35425.0,76.7026,76.721,76.6843,76.7026,35425.0
2017-01-19 15:05:00,83.63,83.68,83.6,83.62,36963.0,76.7026,76.7485,76.6751,76.6935,36963.0
2017-01-19 15:10:00,83.62,83.64,83.61,83.63,18333.0,76.6935,76.7118,76.6843,76.7026,18333.0
2017-01-19 15:15:00,83.64,83.75,83.63,83.73,90535.0,76.7118,76.8127,76.7026,76.7944,90535.0
2017-01-19 15:20:00,83.73,83.75,83.71,83.75,33079.0,76.7944,76.8127,76.776,76.8127,33079.0
2017-01-19 15:25:00,83.76,83.76,83.73,83.75,39867.0,76.8219,76.8219,76.7944,76.8127,39867.0
2017-01-19 15:30:00,83.74,83.75,83.68,83.69,58188.0,76.8035,76.8127,76.7485,76.7577,58188.0
2017-01-19 15:35:00,83.69,83.71,83.67,83.69,52492.0,76.7577,76.776,76.7393,76.7577,52492.0
2017-01-19 15:40:00,83.69,83.71,83.66,83.67,42520.0,76.7577,76.776,76.7302,76.7393,42520.0
2017-01-19 15:45:00,83.67,83.71,83.66,83.7,46713.0,76.7393,76.776,76.7302,76.7668,46713.0
2017-01-19 15:50:00,83.7,83.73,83.7,83.71,103753.0,76.7668,76.7944,76.7668,76.776,103753.0
2017-01-19 15:55:00,83.71,83.76,83.69,83.7,353899.0,76.776,76.8219,76.7577,76.7668,353899.0
2017-01-20 09:30:00,83.99,84.09,83.93,84.05,114512.0,77.0328,77.1245,76.9778,77.0878,114512.0
2017-01-20 09:35:00,84.06,84.15,84.02,84.06,95643.0,77.097,77.1796,77.0603,77.097,95643.0
2017-01-20 09:40:00,84.06,84.09,83.91,83.95,166075.0,77.097,77.1245,76.9594,76.9961,166075.0
2017-01-20 09:45:00,83.94,83.95,83.87,83.93,36937.0,76.987,76.9961,76.9228,76.9778,36937.0
2017-01-20 09:50:00,83.93,83.96,83.91,83.93,21983.0,76.9778,77.0053,76.9594,76.9778,21983.0
2017-01-20 09:55:00,83.92,83.97,83.9,83.9,52431.0,76.9686,77.0145,76.9503,76.9503,52431.0
2017-01-20 10:00:00,83.9,83.92,83.86,83.89,60285.0,76.9503,76.9686,76.9136,76.9411,60285.0
2017-01-20 10:05:00,83.9,83.9,83.84,83.87,14477.0,76.9503,76.9503,76.8952,76.9228,14477.0
2017-01-20 10:10:00,83.87,83.95,83.86,83.9,28078.0,76.9228,76.9961,76.9136,76.9503,28078.0
2017-01-20 10:15:00,83.9,83.92,83.85,83.9,41000.0,76.9503,76.9686,76.9044,76.9503,41000.0
2017-01-20 10:20:00,83.89,83.91,83.8,83.8,30388.0,76.9411,76.9594,76.8586,76.8586,30388.0
2017-01-20 10:25:00,83.8,83.84,83.78,83.82,30056.0,76.8586,76.8952,76.8402,76.8769,30056.0
2017-01-20 10:30:00,83.82,83.88,83.82,83.87,80972.0,76.8769,76.9319,76.8769,76.9228,80972.0
2017-01-20 10:35:00,83.87,83.91,83.87,83.87,18584.0,76.9228,76.9594,76.9228,76.9228,18584.0
2017-01-20 10:40:00,83.87,83.88,83.84,83.85,27747.0,76.9228,76.9319,76.8952,76.9044,27747.0
2017-01-20 10:45:00,83.85,83.87,83.83,83.86,25113.0,76.9044,76.9228,76.8861,76.9136,25113.0
2017-01-20 10:50:00,83.86,83.89,83.84,83.88,18166.0,76.9136,76.9411,76.8952,76.9319,18166.0
2017-01-20 10:55:00,83.89,83.95,83.88,83.93,17569.0,76.9411,76.9961,76.9319,76.9778,17569.0
2017-01-20 11:00:00,83.94,83.98,83.93,83.98,23261.0,76.987,77.0236,76.9778,77.0236,23261.0
2017-01-20 11:05:00,83.98,84.02,83.96,84.02,25636.0,77.0236,77.0603,77.0053,77.0603,25636.0
2017-01-20 11:10:00,84.02,84.03,83.99,84.02,15691.0,77.0603,77.0695,77.0328,77.0603,15691.0
2017-01-20 11:15:00,84.02,84.03,83.98,84.01,15202.0,77.0603,77.0695,77.0236,77.0512,15202.0
2017-01-20 11:20:00,84.01,84.05,84.01,84.01,15349.0,77.0512,77.0878,77.0512,77.0512,15349.0
2017-01-20 11:25:00,84.02,84.03,83.93,83.93,17778.0,77.0603,77.0695,76.9778,76.9778,17778.0
2017-01-20 11:30:00,83.93,83.97,83.92,83.96,67790.0,76.9778,77.0145,76.9686,77.0053,67790.0
2017-01-20 11:35:00,83.97,83.98,83.94,83.98,32919.0,77.0145,77.0236,76.987,77.0236,32919.0
2017-01-20 11:40:00,83.98,84.0,83.95,83.99,30945.0,77.0236,77.042,76.9961,77.0328,30945.0
2017-01-20 11:45:00,83.99,84.01,83.97,83.98,16818.0,77.0328,77.0512,77.0145,77.0236,16818.0
2017-01-20 11:50:00,83.97,83.99,83.96,83.98,32824.0,77.0145,77.0328,77.0053,77.0236,32824.0
2017-01-20 11:55:00,83.99,84.02,83.98,83.99,38318.0,77.0328,77.0603,77.0236,77.0328,38318.0
2017-01-20 12:00:00,83.99,84.02,83.94,83.94,47598.0,77.0328,77.0603,76.987,76.987,47598.0
2017-01-20 12:05:00,83.93,83.93,83.7,83.84,185627.0,76.9778,76.9778,76.7668,76.8952,185627.0
2017-01-20 12:10:00,83.84,83.84,83.73,83.75,63572.0,76.8952,76.8952,76.7944,76.8127,63572.0
2017-01-20 12:15:00,83.75,83.96,83.72,83.91,60658.0,76.8127,77.0053,76.7852,76.9594,60658.0
2017-01-20 12:20:00,83.91,83.95,83.87,83.9,40561.0,76.9594,76.9961,76.9228,76.9503,40561.0
2017-01-20 12:25:00,83.9,83.92,83.79,83.83,78340.0,76.9503,76.9686,76.8494,76.8861,78340.0
2017-01-20 12:30:00,83.84,83.84,83.66,83.75,66635.0,76.8952,76.8952,76.7302,76.8127,66635.0
2017-01-20 12:35:00,83.76,83.76,83.67,83.76,87869.0,76.8219,76.8219,76.7393,76.8219,87869.0
2017-01-20 12:40:00,83.76,83.86,83.76,83.84,15477.0,76.8219,76.9136,76.8219,76.8952,15477.0
2017-01-20 12:45:00,83.85,83.85,83.78,83.79,27812.0,76.9044,76.9044,76.8402,76.8494,27812.0
2017-01-20 12:50:00,83.79,83.83,83.72,83.74,40952.0,76.8494,76.8861,76.7852,76.8035,40952.0
2017-01-20 12:55:00,83.75,83.78,83.69,83.78,29810.0,76.8127,76.8402,76.7577,76.8402,29810.0
2017-01-20 13:00:00,83.78,83.83,83.76,83.82,7000.0,76.8402,76.8861,76.8219,76.8769,7000.0
2017-01-20 13:05:00,83.82,83.88,83.82,83.88,17532.0,76.8769,76.9319,76.8769,76.9319,17532.0
2017-01-20 13:10:00,83.88,83.88,83.81,83.85,12978.0,76.9319,76.9319,76.8677,76.9044,12978.0
2017-01-20 13:15:00,83.85,83.92,83.84,83.9,19971.0,76.9044,76.9686,76.8952,76.9503,19971.0
2017-01-20 13:20:00,83.9,83.92,83.89,83.9,8958.0,76.9503,76.9686,76.9411,76.9503,8958.0
2017-01-20 13:25:00,83.9,83.9,83.88,83.89,14168.0,76.9503,76.9503,76.9319,76.9411,14168.0
2017-01-20 13:30:00,83.89,83.89,83.86,83.86,11920.0,76.9411,76.9411,76.9136,76.9136,11920.0
2017-01-20 13:35:00,83.85,83.87,83.84,83.84,20509.0,76.9044,76.9228,76.8952,76.8952,20509.0
2017-01-20 13:40:00,83.85,83.89,83.85,83.89,103176.0,76.9044,76.9411,76.9044,76.9411,103176.0
2017-01-20 13:45:00,83.89,83.9,83.83,83.83,94752.0,76.9411,76.9503,76.8861,76.8861,94752.0
2017-01-20 13:50:00,83.83,83.84,83.78,83.81,19374.0,76.8861,76.8952,76.8402,76.8677,19374.0
2017-01-20 13:55:00,83.8,83.83,83.8,83.82,25008.0,76.8586,76.8861,76.8586,76.8769,25008.0
2017-01-20 14:00:00,83.81,83.83,83.8,83.82,12205.0,76.8677,76.8861,76.8586,76.8769,12205.0
2017-01-20 14:05:00,83.83,83.83,83.81,83.81,11282.0,76.8861,76.8861,76.8677,76.8677,11282.0
2017-01-20 14:10:00,83.81,83.83,83.78,83.78,17567.0,76.8677,76.8861,76.8402,76.8402,17567.0
2017-01-20 14:15:00,83.79,83.82,83.77,83.79,32597.0,76.8494,76.8769,76.831,76.8494,32597.0
2017-01-20 14:20:00,83.79,83.79,83.67,83.68,31254.0,76.8494,76.8494,76.7393,76.7485,31254.0
2017-01-20 14:25:00,83.68,83.74,83.68,83.73,24159.0,76.7485,76.8035,76.7485,76.7944,24159.0
2017-01-20 14:30:00,83.73,83.79,83.73,83.77,20860.0,76.7944,76.8494,76.7944,76.831,20860.0
2017-01-20 14:35:00,83.76,83.77,83.71,83.76,15402.0,76.8219,76.831,76.776,76.8219,15402.0
2017-01-20 14:40:00,83.75,83.83,83.73,83.82,61056.0,76.8127,76.8861,76.7944,76.8769,61056.0
2017-01-20 14:45:00,83.82,83.83,83.76,83.77,25955.0,76.8769,76.8861,76.8219,76.831,25955.0
2017-01-20 14:50:00,83.78,83.81,83.78,83.8,20999.0,76.8402,76.8677,76.8402,76.8586,20999.0
2017-01-20 14:55:00,83.8,83.82,83.79,83.81,21165.0,76.8586,76.8769,76.8494,76.8677,21165.0
2017-01-20 15:00:00,83.81,83.85,83.81,83.84,23646.0,76.8677,76.9044,76.8677,76.8952,23646.0
2017-01-20 15:05:00,83.84,83.88,83.81,83.88,30058.0,76.8952,76.9319,76.8677,76.9319,30058.0
2017-01-20 15:10:00,83.88,83.91,83.83,83.85,44808.0,76.9319,76.9594,76.8861,76.9044,44808.0
2017-01-20 15:15:00,83.85,83.85,83.79,83.81,53137.0,76.9044,76.9044,76.8494,76.8677,53137.0
2017-01-20 15:20:00,83.81,83.82,83.74,83.75,22383.0,76.8677,76.8769,76.8035,76.8127,22383.0
2017-01-20 15:25:00,83.74,83.77,83.69,83.7,37641.0,76.8035,76.831,76.7577,76.7668,37641.0
2017-01-20 15:30:00,83.7,83.75,83.67,83.75,45659.0,76.7668,76.8127,76.7393,76.8127,45659.0
2017-01-20 15:35:00,83.75,83.82,83.73,83.82,37540.0,76.8127,76.8769,76.7944,76.8769,37540.0
2017-01-20 15:40:00,83.83,83.85,83.82,83.82,49416.0,76.8861,76.9044,76.8769,76.8769,49416.0
2017-01-20 15:45:00,83.82,83.85,83.8,83.84,71041.0,76.8769,76.9044,76.8586,76.8952,71041.0
2017-01-20 15:50:00,83.85,83.88,83.82,83.84,122308.0,76.9044,76.9319,76.8769,76.8952,122308.0
2017-01-20 15:55:00,83.84,83.91,83.84,83.9,224915.0,76.8952,76.9594,76.8952,76.9503,224915.0
2017-01-23 09:30:00,83.55,83.75,83.5,83.59,182064.0,76.6293,76.8127,76.5834,76.6659,182064.0
2017-01-23 09:35:00,83.61,83.79,83.61,83.77,74343.0,76.6843,76.8494,76.6843,76.831,74343.0
2017-01-23 09:40:00,83.76,83.8,83.73,83.77,64463.0,76.8219,76.8586,76.7944,76.831,64463.0
2017-01-23 09:45:00,83.78,83.95,83.78,83.94,38918.0,76.8402,76.9961,76.8402,76.987,38918.0
2017-01-23 09:50:00,83.94,83.94,83.8,83.82,49045.0,76.987,76.987,76.8586,76.8769,49045.0
2017-01-23 09:55:00,83.82,83.86,83.81,83.86,11924.0,76.8769,76.9136,76.8677,76.9136,11924.0
2017-01-23 10:00:00,83.85,83.88,83.83,83.83,29965.0,76.9044,76.9319,76.8861,76.8861,29965.0
2017-01-23 10:05:00,83.83,83.88,83.78,83.82,45385.0,76.8861,76.9319,76.8402,76.8769,45385.0
2017-01-23 10:10:00,83.82,83.82,83.76,83.81,58970.0,76.8769,76.8769,76.8219,76.8677,58970.0
2017-01-23 10:15:00,83.81,83.82,83.73,83.74,51778.0,76.8677,76.8769,76.7944,76.8035,51778.0
2017-01-23 10:20:00,83.73,83.77,83.71,83.76,37561.0,76.7944,76.831,76.776,76.8219,37561.0
2017-01-23 10:25:00,83.75,83.77,83.71,83.71,43063.0,76.8127,76.831,76.776,76.776,43063.0
2017-01-23 10:30:00,83.7,83.71,83.59,83.62,42774.0,76.7668,76.776,76.6659,76.6935,42774.0
2017-01-23 10:35:00,83.62,83.69,83.62,83.69,47200.0,76.6935,76.7577,76.6935,76.7577,47200.0
2017-01-23 10:40:00,83.69,83.73,83.68,83.7,83025.0,76.7577,76.7944,76.7485,76.7668,83025.0
2017-01-23 10:45:00,83.69,83.71,83.68,83.7,20353.0,76.7577,76.776,76.7485,76.7668,20353.0
2017-01-23 10:50:00,83.7,83.73,83.69,83.7,33879.0,76.7668,76.7944,76.7577,76.7668,33879.0
2017-01-23 10:55:00,83.7,83.74,83.69,83.73,21732.0,76.7668,76.8035,76.7577,76.7944,21732.0
2017-01-23 11:00:00,83.73,83.77,83.73,83.76,37800.0,76.7944,76.831,76.7944,76.8219,37800.0
2017-01-23 11:05:00,83.75,83.79,83.75,83.75,30312.0,76.8127,76.8494,76.8127,76.8127,30312.0
2017-01-23 11:10:00,83.76,83.76,83.65,83.65,42415.0,76.8219,76.8219,76.721,76.721,42415.0
2017-01-23 11:15:00,83.65,83.71,83.65,83.69,42645.0,76.721,76.776,76.721,76.7577,42645.0
2017-01-23 11:20:00,83.69,83.73,83.62,83.62,45167.0,76.7577,76.7944,76.6935,76.6935,45167.0
2017-01-23 11:25:00,83.62,83.68,83.62,83.68,29329.0,76.6935,76.7485,76.6935,76.7485,29329.0
2017-01-23 11:30:00,83.69,83.72,83.68,83.69,51148.0,76.7577,76.7852,76.7485,76.7577,51148.0
2017-01-23 11:35:00,83.7,83.72,83.64,83.65,29797.0,76.7668,76.7852,76.7118,76.721,29797.0
2017-01-23 11:40:00,83.64,83.64,83.61,83.64,18752.0,76.7118,76.7118,76.6843,76.7118,18752.0
2017-01-23 11:45:00,83.64,83.64,83.49,83.5,99665.0,76.7118,76.7118,76.5742,76.5834,99665.0
2017-01-23 11:50:00,83.5,83.56,83.47,83.55,26952.0,76.5834,76.6384,76.5559,76.6293,26952.0
2017-01-23 11:55:00,83.55,83.64,83.55,83.64,22429.0,76.6293,76.7118,76.6293,76.7118,22429.0
2017-01-23 12:00:00,83.65,83.67,83.63,83.64,118096.0,76.721,76.7393,76.7026,76.7118,118096.0
2017-01-23 12:05:00,83.64,83.65,83.6,83.61,80108.0,76.7118,76.721,76.6751,76.6843,80108.0
2017-01-23 12:10:00,83.6,83.64,83.6,83.63,14592.0,76.6751,76.7118,76.6751,76.7026,14592.0
2017-01-23 12:15:00,83.63,83.71,83.58,83.71,47825.0,76.7026,76.776,76.6568,76.776,47825.0
2017-01-23 12:20:00,83.71,83.74,83.68,83.73,59896.0,76.776,76.8035,76.7485,76.7944,59896.0
2017-01-23 12:25:00,83.74,83.77,83.72,83.75,88554.0,76.8035,76.831,76.7852,76.8127,88554.0
2017-01-23 12:30:00,83.74,83.83,83.74,83.82,39609.0,76.8035,76.8861,76.8035,76.8769,39609.0
2017-01-23 12:35:00,83.82,83.83,83.8,83.81,24200.0,76.8769,76.8861,76.8586,76.8677,24200.0
2017-01-23 12:40:00,83.82,83.87,83.81,83.86,15476.0,76.8769,76.9228,76.8677,76.9136,15476.0
2017-01-23 12:45:00,83.85,83.86,83.8,83.81,35770.0,76.9044,76.9136,76.8586,76.8677,35770.0
2017-01-23 12:50:00,83.81,83.82,83.79,83.8,20293.0,76.8677,76.8769,76.8494,76.8586,20293.0
2017-01-23 12:55:00,83.79,83.81,83.78,83.8,39194.0,76.8494,76.8677,76.8402,76.8586,39194.0
2017-01-23 13:00:00,83.8,83.84,83.78,83.84,98680.0,76.8586,76.8952,76.8402,76.8952,98680.0
2017-01-23 13:05:00,83.84,83.87,83.83,83.86,45308.0,76.8952,76.9228,76.8861,76.9136,45308.0
2017-01-23 13:10:00,83.85,83.87,83.83,83.84,34448.0,76.9044,76.9228,76.8861,76.8952,34448.0
2017-01-23 13:15:00,83.83,83.85,83.82,83.84,17469.0,76.8861,76.9044,76.8769,76.8952,17469.0
2017-01-23 13:20:00,83.84,83.89,83.79,83.83,2839173.0,76.8952,76.9411,76.8494,76.8861,2839173.0
2017-01-23 13:25:00,83.83,83.84,83.78,83.78,95066.0,76.8861,76.8952,76.8402,76.8402,95066.0
2017-01-23 13:30:00,83.78,83.86,83.77,83.84,51968.0,76.8402,76.9136,76.831,76.8952,51968.0
2017-01-23 13:35:00,83.85,83.96,83.85,83.96,53906.0,76.9044,77.0053,76.9044,77.0053,53906.0
2017-01-23 13:40:00,83.97,83.97,83.9,83.91,50618.0,77.0145,77.0145,76.9503,76.9594,50618.0
2017-01-23 13:45:00,83.92,83.92,83.88,83.88,21528.0,76.9686,76.9686,76.9319,76.9319,21528.0
2017-01-23 13:50:00,83.88,83.89,83.83,83.84,55299.0,76.9319,76.9411,76.8861,76.8952,55299.0
2017-01-23 13:55:00,83.83,83.84,83.81,83.82,24496.0,76.8861,76.8952,76.8677,76.8769,24496.0
2017-01-23 14:00:00,83.82,83.85,83.81,83.83,22503.0,76.8769,76.9044,76.8677,76.8861,22503.0
2017-01-23 14:05:00,83.83,83.83,83.78,83.79,24918.0,76.8861,76.8861,76.8402,76.8494,24918.0
2017-01-23 14:10:00,83.79,83.8,83.76,83.77,18977.0,76.8494,76.8586,76.8219,76.831,18977.0
2017-01-23 14:15:00,83.77,83.77,83.74,83.74,27733.0,76.831,76.831,76.8035,76.8035,27733.0
2017-01-23 14:20:00,83.74,83.77,83.72,83.73,126308.0,76.8035,76.831,76.7852,76.7944,126308.0
2017-01-23 14:25:00,83.74,83.76,83.74,83.75,12347.0,76.8035,76.8219,76.8035,76.8127,12347.0
2017-01-23 14:30:00,83.76,83.79,83.75,83.78,157035.0,76.8219,76.8494,76.8127,76.8402,157035.0
2017-01-23 14:35:00,83.78,83.79,83.75,83.78,44375.0,76.8402,76.8494,76.8127,76.8402,44375.0
2017-01-23 14:40:00,83.78,83.79,83.74,83.79,33295.0,76.8402,76.8494,76.8035,76.8494,33295.0
2017-01-23 14:45:00,83.8,83.84,83.8,83.8,50063.0,76.8586,76.8952,76.8586,76.8586,50063.0
2017-01-23 14:50:00,83.8,83.83,83.79,83.8,17458.0,76.8586,76.8861,76.8494,76.8586,17458.0
2017-01-23 14:55:00,83.81,83.84,83.8,83.83,28209.0,76.8677,76.8952,76.8586,76.8861,28209.0
2017-01-23 15:00:00,83.82,83.85,83.82,83.83,36902.0,76.8769,76.9044,76.8769,76.8861,36902.0
2017-01-23 15:05:00,83.83,83.84,83.79,83.8,44915.0,76.8861,76.8952,76.8494,76.8586,44915.0
2017-01-23 15:10:00,83.8,83.81,83.78,83.79,23581.0,76.8586,76.8677,76.8402,76.8494,23581.0
2017-01-23 15:15:00,83.79,83.82,83.78,83.82,28265.0,76.8494,76.8769,76.8402,76.8769,28265.0
2017-01-23 15:20:00,83.81,83.88,83.8,83.88,38427.0,76.8677,76.9319,76.8586,76.9319,38427.0
2017-01-23 15:25:00,83.88,83.9,83.86,83.87,76227.0,76.9319,76.9503,76.9136,76.9228,76227.0
2017-01-23 15:30:00,83.87,83.88,83.85,83.87,50403.0,76.9228,76.9319,76.9044,76.9228,50403.0
2017-01-23 15:35:00,83.87,83.95,83.86,83.95,78727.0,76.9228,76.9961,76.9136,76.9961,78727.0
2017-01-23 15:40:00,83.94,83.99,83.93,83.99,49408.0,76.987,77.0328,76.9778,77.0328,49408.0
2017-01-23 15:45:00,83.98,84.02,83.97,84.01,292787.0,77.0236,77.0603,77.0145,77.0512,292787.0
2017-01-23 15:50:00,84.0,84.0,83.96,83.98,112350.0,77.042,77.042,77.0053,77.0236,112350.0
2017-01-23 15:55:00,83.98,84.01,83.97,83.98,839943.0,77.0236,77.0512,77.0145,77.0236,839943.0
2017-01-24 09:30:00,84.12,84.28,83.97,84.26,158512.0,77.152,77.2988,77.0145,77.2805,158512.0
2017-01-24 09:35:00,84.27,84.33,84.18,84.18,100203.0,77.2896,77.3447,77.2071,77.2071,100203.0
2017-01-24 09:40:00,84.2,84.26,84.19,84.23,103325.0,77.2254,77.2805,77.2162,77.2529,103325.0
2017-01-24 09:45:00,84.23,84.26,84.19,84.24,49578.0,77.2529,77.2805,77.2162,77.2621,49578.0
2017-01-24 09:50:00,84.24,84.24,84.16,84.24,33962.0,77.2621,77.2621,77.1887,77.2621,33962.0
2017-01-24 09:55:00,84.25,84.26,84.2,84.22,30367.0,77.2713,77.2805,77.2254,77.2438,30367.0
2017-01-24 10:00:00,84.23,84.24,84.13,84.18,40408.0,77.2529,77.2621,77.1612,77.2071,40408.0
2017-01-24 10:05:00,84.18,84.18,84.12,84.15,38728.0,77.2071,77.2071,77.152,77.1796,38728.0
2017-01-24 10:10:00,84.15,84.27,84.15,84.26,40474.0,77.1796,77.2896,77.1796,77.2805,40474.0
2017-01-24 10:15:00,84.27,84.28,84.23,84.28,30800.0,77.2896,77.2988,77.2529,77.2988,30800.0
2017-01-24 10:20:00,84.28,84.33,84.26,84.31,48955.0,77.2988,77.3447,77.2805,77.3263,48955.0
2017-01-24 10:25:00,84.32,84.33,84.28,84.28,42814.0,77.3355,77.3447,77.2988,77.2988,42814.0
2017-01-24 10:30:00,84.28,84.33,84.28,84.32,33789.0,77.2988,77.3447,77.2988,77.3355,33789.0
2017-01-24 10:35:00,84.31,84.32,84.22,84.22,35602.0,77.3263,77.3355,77.2438,77.2438,35602.0
2017-01-24 10:40:00,84.23,84.23,84.18,84.2,28381.0,77.2529,77.2529,77.2071,77.2254,28381.0
2017-01-24 10:45:00,84.19,84.2,84.16,84.18,58105.0,77.2162,77.2254,77.1887,77.2071,58105.0
2017-01-24 10:50:00,84.18,84.21,84.15,84.2,37286.0,77.2071,77.2346,77.1796,77.2254,37286.0
2017-01-24 10:55:00,84.2,84.23,84.17,84.19,49996.0,77.2254,77.2529,77.1979,77.2162,49996.0
2017-01-24 11:00:00,84.2,84.23,84.18,84.23,62713.0,77.2254,77.2529,77.2071,77.2529,62713.0
2017-01-24 11:05:00,84.22,84.29,84.21,84.29,53508.0,77.2438,77.308,77.2346,77.308,53508.0
2017-01-24 11:10:00,84.29,84.3,84.23,84.24,40336.0,77.308,77.3171,77.2529,77.2621,40336.0
2017-01-24 11:15:00,84.25,84.26,84.23,84.24,16261.0,77.2713,77.2805,77.2529,77.2621,16261.0
2017-01-24 11:20:00,84.25,84.27,84.22,84.24,30473.0,77.2713,77.2896,77.2438,77.2621,30473.0
2017-01-24 11:25:00,84.24,84.26,84.23,84.24,21499.0,77.2621,77.2805,77.2529,77.2621,21499.0
2017-01-24 11:30:00,84.25,84.28,84.23,84.28,26034.0,77.2713,77.2988,77.2529,77.2988,26034.0
2017-01-24 11:35:00,84.28,84.34,84.28,84.34,19666.0,77.2988,77.3538,77.2988,77.3538,19666.0
2017-01-24 11:40:00,84.34,84.36,84.33,84.36,52608.0,77.3538,77.3722,77.3447,77.3722,52608.0
2017-01-24 11:45:00,84.36,84.36,84.31,84.33,33858.0,77.3722,77.3722,77.3263,77.3447,33858.0
2017-01-24 11:50:00,84.33,84.33,84.29,84.29,24855.0,77.3447,77.3447,77.308,77.308,24855.0
2017-01-24 11:55:00,84.3,84.32,84.29,84.31,16906.0,77.3171,77.3355,77.308,77.3263,16906.0
2017-01-24 12:00:00,84.32,84.33,84.3,84.32,14367.0,77.3355,77.3447,77.3171,77.3355,14367.0
2017-01-24 12:05:00,84.32,84.34,84.31,84.33,16955.0,77.3355,77.3538,77.3263,77.3447,16955.0
2017-01-24 12:10:00,84.34,84.44,84.33,84.44,25474.0,77.3538,77.4455,77.3447,77.4455,25474.0
2017-01-24 12:15:00,84.43,84.45,84.39,84.39,30028.0,77.4364,77.4547,77.3997,77.3997,30028.0
2017-01-24 12:20:00,84.4,84.4,84.39,84.39,13583.0,77.4089,77.4089,77.3997,77.3997,13583.0
2017-01-24 12:25:00,84.39,84.43,84.39,84.42,17483.0,77.3997,77.4364,77.3997,77.4272,17483.0
2017-01-24 12:30:00,84.42,84.42,84.39,84.41,43352.0,77.4272,77.4272,77.3997,77.418,43352.0
2017-01-24 12:35:00,84.41,84.42,84.38,84.39,34854.0,77.418,77.4272,77.3905,77.3997,34854.0
2017-01-24 12:40:00,84.39,84.41,84.38,84.4,16831.0,77.3997,77.418,77.3905,77.4089,16831.0
2017-01-24 12:45:00,84.4,84.44,84.39,84.43,58279.0,77.4089,77.4455,77.3997,77.4364,58279.0
2017-01-24 12:50:00,84.43,84.45,84.42,84.44,31673.0,77.4364,77.4547,77.4272,77.4455,31673.0
2017-01-24 12:55:00,84.44,84.44,84.41,84.42,36664.0,77.4455,77.4455,77.418,77.4272,36664.0
2017-01-24 13:00:00,84.41,84.47,84.41,84.46,23294.0,77.418,77.4731,77.418,77.4639,23294.0
2017-01-24 13:05:00,84.46,84.55,84.46,84.52,32685.0,77.4639,77.5464,77.4639,77.5189,32685.0
2017-01-24 13:10:00,84.53,84.55,84.52,84.52,20842.0,77.5281,77.5464,77.5189,77.5189,20842.0
2017-01-24 13:15:00,84.52,84.54,84.51,84.52,39619.0,77.5189,77.5373,77.5097,77.5189,39619.0
2017-01-24 13:20:00,84.52,84.53,84.5,84.52,28139.0,77.5189,77.5281,77.5006,77.5189,28139.0
2017-01-24 13:25:00,84.52,84.53,84.5,84.53,16927.0,77.5189,77.5281,77.5006,77.5281,16927.0
2017-01-24 13:30:00,84.53,84.59,84.53,84.58,45743.0,77.5281,77.5831,77.5281,77.5739,45743.0
2017-01-24 13:35:00,84.59,84.61,84.57,84.58,99897.0,77.5831,77.6015,77.5648,77.5739,99897.0
2017-01-24 13:40:00,84.58,84.63,84.57,84.61,64222.0,77.5739,77.6198,77.5648,77.6015,64222.0
2017-01-24 13:45:00,84.61,84.65,84.61,84.64,20380.0,77.6015,77.6381,77.6015,77.629,20380.0
2017-01-24 13:50:00,84.64,84.66,84.62,84.65,25180.0,77.629,77.6473,77.6106,77.6381,25180.0
2017-01-24 13:55:00,84.65,84.66,84.62,84.62,60900.0,77.6381,77.6473,77.6106,77.6106,60900.0
2017-01-24 14:00:00,84.62,84.65,84.61,84.64,21411.0,77.6106,77.6381,77.6015,77.629,21411.0
2017-01-24 14:05:00,84.64,84.66,84.64,84.66,37377.0,77.629,77.6473,77.629,77.6473,37377.0
2017-01-24 14:10:00,84.66,84.66,84.61,84.63,37880.0,77.6473,77.6473,77.6015,77.6198,37880.0
2017-01-24 14:15:00,84.64,84.68,84.62,84.67,42322.0,77.629,77.6657,77.6106,77.6565,42322.0
2017-01-24 14:20:00,84.66,84.67,84.64,84.64,24733.0,77.6473,77.6565,77.629,77.629,24733.0
2017-01-24 14:25:00,84.65,84.68,84.62,84.62,165425.0,77.6381,77.6657,77.6106,77.6106,165425.0
2017-01-24 14:30:00,84.62,84.66,84.61,84.65,63595.0,77.6106,77.6473,77.6015,77.6381,63595.0
2017-01-24 14:35:00,84.65,84.66,84.62,84.62,25531.0,77.6381,77.6473,77.6106,77.6106,25531.0
2017-01-24 14:40:00,84.63,84.66,84.62,84.66,29705.0,77.6198,77.6473,77.6106,77.6473,29705.0
2017-01-24 14:45:00,84.66,84.69,84.64,84.66,56472.0,77.6473,77.6748,77.629,77.6473,56472.0
2017-01-24 14:50:00,84.66,84.7,84.66,84.68,25714.0,77.6473,77.684,77.6473,77.6657,25714.0
2017-01-24 14:55:00,84.67,84.7,84.67,84.68,23831.0,77.6565,77.684,77.6565,77.6657,23831.0
2017-01-24 15:00:00,84.69,84.77,84.68,84.73,72504.0,77.6748,77.7482,77.6657,77.7115,72504.0
2017-01-24 15:05:00,84.73,84.77,84.71,84.76,43777.0,77.7115,77.7482,77.6932,77.739,43777.0
2017-01-24 15:10:00,84.75,84.77,84.72,84.73,38694.0,77.7299,77.7482,77.7023,77.7115,38694.0
2017-01-24 15:15:00,84.73,84.74,84.67,84.69,47276.0,77.7115,77.7207,77.6565,77.6748,47276.0
2017-01-24 15:20:00,84.69,84.7,84.66,84.68,120688.0,77.6748,77.684,77.6473,77.6657,120688.0
2017-01-24 15:25:00,84.67,84.7,84.64,84.68,74754.0,77.6565,77.684,77.629,77.6657,74754.0
2017-01-24 15:30:00,84.69,84.7,84.68,84.69,60944.0,77.6748,77.684,77.6657,77.6748,60944.0
2017-01-24 15:35:00,84.69,84.69,84.66,84.67,70183.0,77.6748,77.6748,77.6473,77.6565,70183.0
2017-01-24 15:40:00,84.67,84.69,84.64,84.69,76753.0,77.6565,77.6748,77.629,77.6748,76753.0
2017-01-24 15:45:00,84.69,84.71,84.67,84.7,221788.0,77.6748,77.6932,77.6565,77.684,221788.0
2017-01-24 15:50:00,84.7,84.7,84.66,84.67,243049.0,77.684,77.684,77.6473,77.6565,243049.0
2017-01-24 15:55:00,84.67,84.69,84.63,84.66,475821.0,77.6565,77.6748,77.6198,77.6473,475821.0
2017-01-25 09:30:00,85.01,85.11,84.95,85.07,176771.0,77.9683,78.06,77.9133,78.0234,176771.0
2017-01-25 09:35:00,85.07,85.23,85.07,85.17,186516.0,78.0234,78.1701,78.0234,78.1151,186516.0
2017-01-25 09:40:00,85.18,85.18,85.06,85.09,67838.0,78.1242,78.1242,78.0142,78.0417,67838.0
2017-01-25 09:45:00,85.1,85.13,85.06,85.12,64748.0,78.0509,78.0784,78.0142,78.0692,64748.0
2017-01-25 09:50:00,85.11,85.19,85.1,85.16,16757.0,78.06,78.1334,78.0509,78.1059,16757.0
2017-01-25 09:55:00,85.15,85.22,85.14,85.21,45561.0,78.0967,78.1609,78.0876,78.1518,45561.0
2017-01-25 10:00:00,85.23,85.23,85.18,85.18,25958.0,78.1701,78.1701,78.1242,78.1242,25958.0
2017-01-25 10:05:00,85.18,85.24,85.18,85.24,15132.0,78.1242,78.1793,78.1242,78.1793,15132.0
2017-01-25 10:10:00,85.24,85.26,85.21,85.22,22490.0,78.1793,78.1976,78.1518,78.1609,22490.0
2017-01-25 10:15:00,85.23,85.23,85.18,85.18,34248.0,78.1701,78.1701,78.1242,78.1242,34248.0
2017-01-25 10:20:00,85.18,85.2,85.15,85.17,25813.0,78.1242,78.1426,78.0967,78.1151,25813.0
2017-01-25 10:25:00,85.18,85.23,85.16,85.16,84534.0,78.1242,78.1701,78.1059,78.1059,84534.0
2017-01-25 10:30:00,85.15,85.18,85.14,85.14,89597.0,78.0967,78.1242,78.0876,78.0876,89597.0
2017-01-25 10:35:00,85.14,85.2,85.13,85.17,43826.0,78.0876,78.1426,78.0784,78.1151,43826.0
2017-01-25 10:40:00,85.17,85.22,85.16,85.22,31525.0,78.1151,78.1609,78.1059,78.1609,31525.0
2017-01-25 10:45:00,85.22,85.22,85.18,85.2,25118.0,78.1609,78.1609,78.1242,78.1426,25118.0
2017-01-25 10:50:00,85.21,85.23,85.19,85.22,23553.0,78.1518,78.1701,78.1334,78.1609,23553.0
2017-01-25 10:55:00,85.21,85.21,85.15,85.19,25852.0,78.1518,78.1518,78.0967,78.1334,25852.0
2017-01-25 11:00:00,85.19,85.24,85.17,85.23,68631.0,78.1334,78.1793,78.1151,78.1701,68631.0
2017-01-25 11:05:00,85.23,85.29,85.22,85.25,12350.0,78.1701,78.2251,78.1609,78.1884,12350.0
2017-01-25 11:10:00,85.24,85.25,85.18,85.19,21094.0,78.1793,78.1884,78.1242,78.1334,21094.0
2017-01-25 11:15:00,85.18,85.22,85.18,85.21,18542.0,78.1242,78.1609,78.1242,78.1518,18542.0
2017-01-25 11:20:00,85.21,85.22,85.17,85.21,17237.0,78.1518,78.1609,78.1151,78.1518,17237.0
2017-01-25 11:25:00,85.2,85.2,85.15,85.16,27352.0,78.1426,78.1426,78.0967,78.1059,27352.0
2017-01-25 11:30:00,85.17,85.17,85.07,85.07,28317.0,78.1151,78.1151,78.0234,78.0234,28317.0
2017-01-25 11:35:00,85.08,85.08,85.03,85.05,19485.0,78.0325,78.0325,77.9867,78.005,19485.0
2017-01-25 11:40:00,85.04,85.06,85.01,85.02,35020.0,77.9958,78.0142,77.9683,77.9775,35020.0
2017-01-25 11:45:00,85.03,85.04,85.0,85.03,10017.0,77.9867,77.9958,77.9592,77.9867,10017.0
2017-01-25 11:50:00,85.02,85.02,84.96,84.97,32862.0,77.9775,77.9775,77.9225,77.9316,32862.0
2017-01-25 11:55:00,84.96,85.01,84.96,85.0,8379.0,77.9225,77.9683,77.9225,77.9592,8379.0
2017-01-25 12:00:00,85.0,85.01,84.98,85.01,14316.0,77.9592,77.9683,77.9408,77.9683,14316.0
2017-01-25 12:05:00,85.01,85.05,85.0,85.03,20223.0,77.9683,78.005,77.9592,77.9867,20223.0
2017-01-25 12:10:00,85.02,85.03,84.98,85.01,17247.0,77.9775,77.9867,77.9408,77.9683,17247.0
2017-01-25 12:15:00,85.02,85.02,84.99,85.01,11095.0,77.9775,77.9775,77.95,77.9683,11095.0
2017-01-25 12:20:00,85.01,85.05,85.0,85.05,23668.0,77.9683,78.005,77.9592,78.005,23668.0
2017-01-25 12:25:00,85.06,85.08,85.05,85.05,20908.0,78.0142,78.0325,78.005,78.005,20908.0
2017-01-25 12:30:00,85.06,85.1,85.06,85.09,14611.0,78.0142,78.0509,78.0142,78.0417,14611.0
2017-01-25 12:35:00,85.09,85.1,85.06,85.07,9162.0,78.0417,78.0509,78.0142,78.0234,9162.0
2017-01-25 12:40:00,85.06,85.07,85.03,85.04,9741.0,78.0142,78.0234,77.9867,77.9958,9741.0
2017-01-25 12:45:00,85.03,85.05,85.02,85.03,10151.0,77.9867,78.005,77.9775,77.9867,10151.0
2017-01-25 12:50:00,85.04,85.09,85.03,85.08,47594.0,77.9958,78.0417,77.9867,78.0325,47594.0
2017-01-25 12:55:00,85.08,85.1,85.08,85.1,11561.0,78.0325,78.0509,78.0325,78.0509,11561.0
2017-01-25 13:00:00,85.1,85.12,85.09,85.11,24720.0,78.0509,78.0692,78.0417,78.06,24720.0
2017-01-25 13:05:00,85.12,85.13,85.1,85.11,5028.0,78.0692,78.0784,78.0509,78.06,5028.0
2017-01-25 13:10:00,85.11,85.14,85.11,85.14,29484.0,78.06,78.0876,78.06,78.0876,29484.0
2017-01-25 13:15:00,85.13,85.14,85.11,85.12,21213.0,78.0784,78.0876,78.06,78.0692,21213.0
2017-01-25 13:20:00,85.11,85.14,85.1,85.12,8931.0,78.06,78.0876,78.0509,78.0692,8931.0
2017-01-25 13:25:00,85.12,85.15,85.11,85.14,10278.0,78.0692,78.0967,78.06,78.0876,10278.0
2017-01-25 13:30:00,85.14,85.15,85.11,85.13,15431.0,78.0876,78.0967,78.06,78.0784,15431.0
2017-01-25 13:35:00,85.14,85.19,85.13,85.19,10014.0,78.0876,78.1334,78.0784,78.1334,10014.0
2017-01-25 13:40:00,85.19,85.23,85.19,85.21,41288.0,78.1334,78.1701,78.1334,78.1518,41288.0
2017-01-25 13:45:00,85.21,85.21,85.17,85.17,26084.0,78.1518,78.1518,78.1151,78.1151,26084.0
2017-01-25 13:50:00,85.17,85.2,85.16,85.2,51359.0,78.1151,78.1426,78.1059,78.1426,51359.0
2017-01-25 13:55:00,85.2,85.23,85.19,85.22,15065.0,78.1426,78.1701,78.1334,78.1609,15065.0
2017-01-25 14:00:00,85.21,85.24,85.2,85.21,10574.0,78.1518,78.1793,78.1426,78.1518,10574.0
2017-01-25 14:05:00,85.21,85.24,85.2,85.23,22887.0,78.1518,78.1793,78.1426,78.1701,22887.0
2017-01-25 14:10:00,85.23,85.25,85.22,85.23,15294.0,78.1701,78.1884,78.1609,78.1701,15294.0
2017-01-25 14:15:00,85.23,85.25,85.22,85.24,34332.0,78.1701,78.1884,78.1609,78.1793,34332.0
2017-01-25 14:20:00,85.25,85.25,85.22,85.23,30550.0,78.1884,78.1884,78.1609,78.1701,30550.0
2017-01-25 14:25:00,85.22,85.25,85.22,85.24,15764.0,78.1609,78.1884,78.1609,78.1793,15764.0
2017-01-25 14:30:00,85.23,85.23,85.18,85.2,13382.0,78.1701,78.1701,78.1242,78.1426,13382.0
2017-01-25 14:35:00,85.2,85.22,85.18,85.19,35964.0,78.1426,78.1609,78.1242,78.1334,35964.0
2017-01-25 14:40:00,85.19,85.21,85.15,85.15,14748.0,78.1334,78.1518,78.0967,78.0967,14748.0
2017-01-25 14:45:00,85.16,85.18,85.14,85.15,21138.0,78.1059,78.1242,78.0876,78.0967,21138.0
2017-01-25 14:50:00,85.15,85.15,85.12,85.12,12908.0,78.0967,78.0967,78.0692,78.0692,12908.0
2017-01-25 14:55:00,85.13,85.13,85.1,85.12,19355.0,78.0784,78.0784,78.0509,78.0692,19355.0
2017-01-25 15:00:00,85.12,85.19,85.11,85.17,72743.0,78.0692,78.1334,78.06,78.1151,72743.0
2017-01-25 15:05:00,85.18,85.18,85.15,85.16,19675.0,78.1242,78.1242,78.0967,78.1059,19675.0
2017-01-25 15:10:00,85.17,85.19,85.16,85.18,13635.0,78.1151,78.1334,78.1059,78.1242,13635.0
2017-01-25 15:15:00,85.19,85.2,85.11,85.13,45169.0,78.1334,78.1426,78.06,78.0784,45169.0
2017-01-25 15:20:00,85.12,85.17,85.12,85.15,25868.0,78.0692,78.1151,78.0692,78.0967,25868.0
2017-01-25 15:25:00,85.16,85.19,85.13,85.19,40186.0,78.1059,78.1334,78.0784,78.1334,40186.0
2017-01-25 15:30:00,85.19,85.19,85.17,85.17,96628.0,78.1334,78.1334,78.1151,78.1151,96628.0
2017-01-25 15:35:00,85.17,85.2,85.16,85.2,120222.0,78.1151,78.1426,78.1059,78.1426,120222.0
2017-01-25 15:40:00,85.19,85.22,85.18,85.21,75715.0,78.1334,78.1609,78.1242,78.1518,75715.0
2017-01-25 15:45:00,85.21,85.22,85.18,85.19,83043.0,78.1518,78.1609,78.1242,78.1334,83043.0
2017-01-25 15:50:00,85.19,85.21,85.18,85.19,126875.0,78.1334,78.1518,78.1242,78.1334,126875.0
2017-01-25 15:55:00,85.19,85.2,85.14,85.16,237921.0,78.1334,78.1426,78.0876,78.1059,237921.0
2017-01-26 09:30:00,85.27,85.48,85.07,85.38,150420.0,78.2068,78.3994,78.0234,78.3077,150420.0
2017-01-26 09:35:00,85.39,85.47,85.36,85.42,107356.0,78.3168,78.3902,78.2893,78.3444,107356.0
2017-01-26 09:40:00,85.41,85.46,85.37,85.39,142263.0,78.3352,78.3811,78.2985,78.3168,142263.0
2017-01-26 09:45:00,85.38,85.44,85.34,85.44,75756.0,78.3077,78.3627,78.271,78.3627,75756.0
2017-01-26 09:50:00,85.46,85.48,85.4,85.43,34398.0,78.3811,78.3994,78.326,78.3535,34398.0
2017-01-26 09:55:00,85.42,85.45,85.37,85.44,52659.0,78.3444,78.3719,78.2985,78.3627,52659.0
2017-01-26 10:00:00,85.43,85.43,85.32,85.41,67646.0,78.3535,78.3535,78.2526,78.3352,67646.0
2017-01-26 10:05:00,85.41,85.41,85.32,85.36,36591.0,78.3352,78.3352,78.2526,78.2893,36591.0
2017-01-26 10:10:00,85.37,85.44,85.36,85.43,43164.0,78.2985,78.3627,78.2893,78.3535,43164.0
2017-01-26 10:15:00,85.43,85.49,85.41,85.47,69912.0,78.3535,78.4086,78.3352,78.3902,69912.0
2017-01-26 10:20:00,85.46,85.52,85.43,85.49,156410.0,78.3811,78.4361,78.3535,78.4086,156410.0
2017-01-26 10:25:00,85.48,85.55,85.46,85.51,76014.0,78.3994,78.4636,78.3811,78.4269,76014.0
2017-01-26 10:30:00,85.51,85.58,85.48,85.57,66562.0,78.4269,78.4911,78.3994,78.4819,66562.0
2017-01-26 10:35:00,85.57,85.64,85.55,85.61,49798.0,78.4819,78.5461,78.4636,78.5186,49798.0
2017-01-26 10:40:00,85.6,85.61,85.46,85.47,112495.0,78.5095,78.5186,78.3811,78.3902,112495.0
2017-01-26 10:45:00,85.47,85.49,85.44,85.48,26668.0,78.3902,78.4086,78.3627,78.3994,26668.0
2017-01-26 10:50:00,85.48,85.53,85.46,85.51,29206.0,78.3994,78.4453,78.3811,78.4269,29206.0
2017-01-26 10:55:00,85.52,85.53,85.47,85.51,15371.0,78.4361,78.4453,78.3902,78.4269,15371.0
2017-01-26 11:00:00,85.51,85.53,85.47,85.51,41106.0,78.4269,78.4453,78.3902,78.4269,41106.0
2017-01-26 11:05:00,85.5,85.5,85.41,85.45,24237.0,78.4177,78.4177,78.3352,78.3719,24237.0
2017-01-26 11:10:00,85.46,85.48,85.43,85.48,13497.0,78.3811,78.3994,78.3535,78.3994,13497.0
2017-01-26 11:15:00,85.49,85.5,85.43,85.45,16825.0,78.4086,78.4177,78.3535,78.3719,16825.0
2017-01-26 11:20:00,85.45,85.46,85.41,85.41,16390.0,78.3719,78.3811,78.3352,78.3352,16390.0
2017-01-26 11:25:00,85.42,85.48,85.42,85.48,14204.0,78.3444,78.3994,78.3444,78.3994,14204.0
2017-01-26 11:30:00,85.48,85.5,85.45,85.49,25309.0,78.3994,78.4177,78.3719,78.4086,25309.0
2017-01-26 11:35:00,85.5,85.53,85.48,85.49,15003.0,78.4177,78.4453,78.3994,78.4086,15003.0
2017-01-26 11:40:00,85.49,85.53,85.49,85.5,25529.0,78.4086,78.4453,78.4086,78.4177,25529.0
2017-01-26 11:45:00,85.5,85.54,85.48,85.49,16028.0,78.4177,78.4544,78.3994,78.4086,16028.0
2017-01-26 11:50:00,85.49,85.51,85.46,85.48,33000.0,78.4086,78.4269,78.3811,78.3994,33000.0
2017-01-26 11:55:00,85.48,85.51,85.47,85.49,12426.0,78.3994,78.4269,78.3902,78.4086,12426.0
2017-01-26 12:00:00,85.5,85.52,85.45,85.48,30484.0,78.4177,78.4361,78.3719,78.3994,30484.0
2017-01-26 12:05:00,85.47,85.51,85.46,85.51,12457.0,78.3902,78.4269,78.3811,78.4269,12457.0
2017-01-26 12:10:00,85.51,85.53,85.5,85.53,21404.0,78.4269,78.4453,78.4177,78.4453,21404.0
2017-01-26 12:15:00,85.53,85.53,85.51,85.52,10888.0,78.4453,78.4453,78.4269,78.4361,10888.0
2017-01-26 12:20:00,85.52,85.53,85.5,85.51,8476.0,78.4361,78.4453,78.4177,78.4269,8476.0
2017-01-26 12:25:00,85.5,85.5,85.44,85.44,23082.0,78.4177,78.4177,78.3627,78.3627,23082.0
2017-01-26 12:30:00,85.44,85.45,85.42,85.44,11965.0,78.3627,78.3719,78.3444,78.3627,11965.0
2017-01-26 12:35:00,85.43,85.46,85.41,85.46,10689.0,78.3535,78.3811,78.3352,78.3811,10689.0
2017-01-26 12:40:00,85.45,85.49,85.43,85.48,23885.0,78.3719,78.4086,78.3535,78.3994,23885.0
2017-01-26 12:45:00,85.48,85.51,85.48,85.5,15311.0,78.3994,78.4269,78.3994,78.4177,15311.0
2017-01-26 12:50:00,85.49,85.5,85.47,85.48,24014.0,78.4086,78.4177,78.3902,78.3994,24014.0
2017-01-26 12:55:00,85.48,85.49,85.47,85.48,29993.0,78.3994,78.4086,78.3902,78.3994,29993.0
2017-01-26 13:00:00,85.49,85.51,85.47,85.51,13064.0,78.4086,78.4269,78.3902,78.4269,13064.0
2017-01-26 13:05:00,85.51,85.54,85.5,85.52,26850.0,78.4269,78.4544,78.4177,78.4361,26850.0
2017-01-26 13:10:00,85.52,85.52,85.47,85.48,6071.0,78.4361,78.4361,78.3902,78.3994,6071.0
2017-01-26 13:15:00,85.47,85.47,85.38,85.39,23808.0,78.3902,78.3902,78.3077,78.3168,23808.0
2017-01-26 13:20:00,85.39,85.39,85.34,85.39,14100.0,78.3168,78.3168,78.271,78.3168,14100.0
2017-01-26 13:25:00,85.38,85.4,85.36,85.4,9519.0,78.3077,78.326,78.2893,78.326,9519.0
2017-01-26 13:30:00,85.4,85.44,85.39,85.44,40496.0,78.326,78.3627,78.3168,78.3627,40496.0
2017-01-26 13:35:00,85.44,85.48,85.44,85.47,58766.0,78.3627,78.3994,78.3627,78.3902,58766.0
2017-01-26 13:40:00,85.47,85.52,85.46,85.49,23045.0,78.3902,78.4361,78.3811,78.4086,23045.0
2017-01-26 13:45:00,85.48,85.48,85.45,85.47,15341.0,78.3994,78.3994,78.3719,78.3902,15341.0
2017-01-26 13:50:00,85.47,85.48,85.44,85.44,17998.0,78.3902,78.3994,78.3627,78.3627,17998.0
2017-01-26 13:55:00,85.44,85.48,85.44,85.48,10249.0,78.3627,78.3994,78.3627,78.3994,10249.0
2017-01-26 14:00:00,85.48,85.51,85.46,85.46,14563.0,78.3994,78.4269,78.3811,78.3811,14563.0
2017-01-26 14:05:00,85.47,85.53,85.46,85.53,15605.0,78.3902,78.4453,78.3811,78.4453,15605.0
2017-01-26 14:10:00,85.53,85.56,85.52,85.53,34145.0,78.4453,78.4728,78.4361,78.4453,34145.0
2017-01-26 14:15:00,85.52,85.55,85.52,85.55,12680.0,78.4361,78.4636,78.4361,78.4636,12680.0
2017-01-26 14:20:00,85.55,85.56,85.52,85.56,7990.0,78.4636,78.4728,78.4361,78.4728,7990.0
2017-01-26 14:25:00,85.56,85.62,85.56,85.62,17742.0,78.4728,78.5278,78.4728,78.5278,17742.0
2017-01-26 14:30:00,85.62,85.63,85.57,85.58,41592.0,78.5278,78.537,78.4819,78.4911,41592.0
2017-01-26 14:35:00,85.59,85.6,85.55,85.56,10577.0,78.5003,78.5095,78.4636,78.4728,10577.0
2017-01-26 14:40:00,85.56,85.58,85.55,85.55,15367.0,78.4728,78.4911,78.4636,78.4636,15367.0
2017-01-26 14:45:00,85.54,85.56,85.54,85.55,25616.0,78.4544,78.4728,78.4544,78.4636,25616.0
2017-01-26 14:50:00,85.55,85.55,85.51,85.52,18611.0,78.4636,78.4636,78.4269,78.4361,18611.0
2017-01-26 14:55:00,85.53,85.54,85.46,85.47,92780.0,78.4453,78.4544,78.3811,78.3902,92780.0
2017-01-26 15:00:00,85.46,85.48,85.43,85.47,44581.0,78.3811,78.3994,78.3535,78.3902,44581.0
2017-01-26 15:05:00,85.46,85.47,85.41,85.41,63934.0,78.3811,78.3902,78.3352,78.3352,63934.0
2017-01-26 15:10:00,85.41,85.42,85.38,85.39,23056.0,78.3352,78.3444,78.3077,78.3168,23056.0
2017-01-26 15:15:00,85.4,85.41,85.36,85.38,22864.0,78.326,78.3352,78.2893,78.3077,22864.0
2017-01-26 15:20:00,85.37,85.39,85.36,85.38,26660.0,78.2985,78.3168,78.2893,78.3077,26660.0
2017-01-26 15:25:00,85.38,85.41,85.36,85.37,90253.0,78.3077,78.3352,78.2893,78.2985,90253.0
2017-01-26 15:30:00,85.38,85.43,85.37,85.42,36208.0,78.3077,78.3535,78.2985,78.3444,36208.0
2017-01-26 15:35:00,85.43,85.44,85.39,85.41,41471.0,78.3535,78.3627,78.3168,78.3352,41471.0
2017-01-26 15:40:00,85.4,85.41,85.32,85.33,77986.0,78.326,78.3352,78.2526,78.2618,77986.0
2017-01-26 15:45:00,85.34,85.38,85.33,85.34,64694.0,78.271,78.3077,78.2618,78.271,64694.0
2017-01-26 15:50:00,85.35,85.38,85.31,85.36,103324.0,78.2802,78.3077,78.2435,78.2893,103324.0
2017-01-26 15:55:00,85.36,85.37,85.32,85.34,298699.0,78.2893,78.2985,78.2526,78.271,298699.0
2017-01-27 09:30:00,85.39,85.5,85.12,85.15,109035.0,78.3168,78.4177,78.0692,78.0967,109035.0
2017-01-27 09:35:00,85.16,85.19,85.04,85.05,77158.0,78.1059,78.1334,77.9958,78.005,77158.0
2017-01-27 09:40:00,85.04,85.07,84.94,85.06,57728.0,77.9958,78.0234,77.9041,78.0142,57728.0
2017-01-27 09:45:00,85.04,85.04,84.86,84.86,32087.0,77.9958,77.9958,77.8308,77.8308,32087.0
2017-01-27 09:50:00,84.86,84.93,84.84,84.88,26476.0,77.8308,77.895,77.8124,77.8491,26476.0
2017-01-27 09:55:00,84.88,84.89,84.75,84.79,71971.0,77.8491,77.8583,77.7299,77.7665,71971.0
2017-01-27 10:00:00,84.79,84.87,84.77,84.83,32754.0,77.7665,77.8399,77.7482,77.8032,32754.0
2017-01-27 10:05:00,84.85,84.9,84.82,84.84,354575.0,77.8216,77.8674,77.7941,77.8124,354575.0
2017-01-27 10:10:00,84.84,84.93,84.82,84.89,404321.0,77.8124,77.895,77.7941,77.8583,404321.0
2017-01-27 10:15:00,84.89,84.91,84.84,84.9,81469.0,77.8583,77.8766,77.8124,77.8674,81469.0
2017-01-27 10:20:00,84.9,84.92,84.89,84.91,109989.0,77.8674,77.8858,77.8583,77.8766,109989.0
2017-01-27 10:25:00,84.91,84.93,84.87,84.88,44308.0,77.8766,77.895,77.8399,77.8491,44308.0
2017-01-27 10:30:00,84.88,84.92,84.88,84.88,35372.0,77.8491,77.8858,77.8491,77.8491,35372.0
2017-01-27 10:35:00,84.89,84.97,84.89,84.95,88746.0,77.8583,77.9316,77.8583,77.9133,88746.0
2017-01-27 10:40:00,84.95,85.02,84.93,84.99,24322.0,77.9133,77.9775,77.895,77.95,24322.0
2017-01-27 10:45:00,84.98,84.98,84.87,84.88,23179.0,77.9408,77.9408,77.8399,77.8491,23179.0
2017-01-27 10:50:00,84.88,84.92,84.87,84.87,17486.0,77.8491,77.8858,77.8399,77.8399,17486.0
2017-01-27 10:55:00,84.86,84.88,84.83,84.86,56747.0,77.8308,77.8491,77.8032,77.8308,56747.0
2017-01-27 11:00:00,84.85,84.9,84.85,84.88,23127.0,77.8216,77.8674,77.8216,77.8491,23127.0
2017-01-27 11:05:00,84.87,84.88,84.79,84.79,34600.0,77.8399,77.8491,77.7665,77.7665,34600.0
2017-01-27 11:10:00,84.8,84.87,84.8,84.87,49164.0,77.7757,77.8399,77.7757,77.8399,49164.0
2017-01-27 11:15:00,84.87,84.91,84.86,84.9,18888.0,77.8399,77.8766,77.8308,77.8674,18888.0
2017-01-27 11:20:00,84.9,84.92,84.88,84.92,18540.0,77.8674,77.8858,77.8491,77.8858,18540.0
2017-01-27 11:25:00,84.92,84.96,84.91,84.93,30468.0,77.8858,77.9225,77.8766,77.895,30468.0
2017-01-27 11:30:00,84.92,84.93,84.9,84.92,19447.0,77.8858,77.895,77.8674,77.8858,19447.0
2017-01-27 11:35:00,84.92,84.93,84.9,84.91,17782.0,77.8858,77.895,77.8674,77.8766,17782.0
2017-01-27 11:40:00,84.91,84.92,84.88,84.9,15551.0,77.8766,77.8858,77.8491,77.8674,15551.0
2017-01-27 11:45:00,84.91,84.92,84.88,84.89,22441.0,77.8766,77.8858,77.8491,77.8583,22441.0
2017-01-27 11:50:00,84.88,84.9,84.87,84.89,18517.0,77.8491,77.8674,77.8399,77.8583,18517.0
2017-01-27 11:55:00,84.88,84.94,84.85,84.93,47318.0,77.8491,77.9041,77.8216,77.895,47318.0
2017-01-27 12:00:00,84.93,85.01,84.92,85.01,36075.0,77.895,77.9683,77.8858,77.9683,36075.0
2017-01-27 12:05:00,85.01,85.01,84.97,84.98,14344.0,77.9683,77.9683,77.9316,77.9408,14344.0
2017-01-27 12:10:00,84.97,85.0,84.96,85.0,11227.0,77.9316,77.9592,77.9225,77.9592,11227.0
2017-01-27 12:15:00,85.0,85.01,84.98,84.98,15523.0,77.9592,77.9683,77.9408,77.9408,15523.0
2017-01-27 12:20:00,84.98,85.02,84.97,85.01,13548.0,77.9408,77.9775,77.9316,77.9683,13548.0
2017-01-27 12:25:00,85.0,85.01,84.98,84.99,14255.0,77.9592,77.9683,77.9408,77.95,14255.0
2017-01-27 12:30:00,84.98,85.01,84.96,84.98,16213.0,77.9408,77.9683,77.9225,77.9408,16213.0
2017-01-27 12:35:00,84.98,85.01,84.98,85.01,16616.0,77.9408,77.9683,77.9408,77.9683,16616.0
2017-01-27 12:40:00,85.01,85.01,84.93,84.93,30784.0,77.9683,77.9683,77.895,77.895,30784.0
2017-01-27 12:45:00,84.93,84.95,84.93,84.94,90365.0,77.895,77.9133,77.895,77.9041,90365.0
2017-01-27 12:50:00,84.94,85.0,84.94,85.0,12096.0,77.9041,77.9592,77.9041,77.9592,12096.0
2017-01-27 12:55:00,84.99,85.01,84.97,85.0,16783.0,77.95,77.9683,77.9316,77.9592,16783.0
2017-01-27 13:00:00,84.99,85.01,84.98,84.98,11510.0,77.95,77.9683,77.9408,77.9408,11510.0
2017-01-27 13:05:00,84.99,84.99,84.96,84.98,13123.0,77.95,77.95,77.9225,77.9408,13123.0
2017-01-27 13:10:00,84.99,85.0,84.96,84.99,44126.0,77.95,77.9592,77.9225,77.95,44126.0
2017-01-27 13:15:00,84.98,85.0,84.95,84.98,23113.0,77.9408,77.9592,77.9133,77.9408,23113.0
2017-01-27 13:20:00,84.98,85.0,84.97,84.99,29173.0,77.9408,77.9592,77.9316,77.95,29173.0
2017-01-27 13:25:00,84.99,85.01,84.98,85.0,30834.0,77.95,77.9683,77.9408,77.9592,30834.0
2017-01-27 13:30:00,85.0,85.03,85.0,85.03,12104.0,77.9592,77.9867,77.9592,77.9867,12104.0
2017-01-27 13:35:00,85.03,85.04,85.01,85.03,27575.0,77.9867,77.9958,77.9683,77.9867,27575.0
2017-01-27 13:40:00,85.02,85.05,85.01,85.05,18237.0,77.9775,78.005,77.9683,78.005,18237.0
2017-01-27 13:45:00,85.05,85.06,85.03,85.05,58424.0,78.005,78.0142,77.9867,78.005,58424.0
2017-01-27 13:50:00,85.05,85.05,85.02,85.04,76560.0,78.005,78.005,77.9775,77.9958,76560.0
2017-01-27 13:55:00,85.05,85.05,85.01,85.02,60248.0,78.005,78.005,77.9683,77.9775,60248.0
2017-01-27 14:00:00,85.01,85.04,85.01,85.04,18839.0,77.9683,77.9958,77.9683,77.9958,18839.0
2017-01-27 14:05:00,85.03,85.05,85.02,85.05,18009.0,77.9867,78.005,77.9775,78.005,18009.0
2017-01-27 14:10:00,85.05,85.07,85.01,85.02,23844.0,78.005,78.0234,77.9683,77.9775,23844.0
2017-01-27 14:15:00,85.02,85.05,85.01,85.05,20006.0,77.9775,78.005,77.9683,78.005,20006.0
2017-01-27 14:20:00,85.05,85.07,85.03,85.07,20217.0,78.005,78.0234,77.9867,78.0234,20217.0
2017-01-27 14:25:00,85.06,85.08,85.02,85.02,55835.0,78.0142,78.0325,77.9775,77.9775,55835.0
2017-01-27 14:30:00,85.01,85.02,84.99,85.02,41007.0,77.9683,77.9775,77.95,77.9775,41007.0
2017-01-27 14:35:00,85.02,85.04,85.01,85.03,52796.0,77.9775,77.9958,77.9683,77.9867,52796.0
2017-01-27 14:40:00,85.03,85.07,85.02,85.05,51161.0,77.9867,78.0234,77.9775,78.005,51161.0
2017-01-27 14:45:00,85.04,85.07,85.03,85.05,43936.0,77.9958,78.0234,77.9867,78.005,43936.0
2017-01-27 14:50:00,85.04,85.05,85.03,85.04,17521.0,77.9958,78.005,77.9867,77.9958,17521.0
2017-01-27 14:55:00,85.04,85.05,85.03,85.05,13898.0,77.9958,78.005,77.9867,78.005,13898.0
2017-01-27 15:00:00,85.05,85.05,85.02,85.03,37023.0,78.005,78.005,77.9775,77.9867,37023.0
2017-01-27 15:05:00,85.03,85.03,84.99,85.02,47697.0,77.9867,77.9867,77.95,77.9775,47697.0
2017-01-27 15:10:00,85.01,85.02,85.0,85.02,25583.0,77.9683,77.9775,77.9592,77.9775,25583.0
2017-01-27 15:15:00,85.02,85.03,85.0,85.01,27899.0,77.9775,77.9867,77.9592,77.9683,27899.0
2017-01-27 15:20:00,85.0,85.01,84.98,84.99,63754.0,77.9592,77.9683,77.9408,77.95,63754.0
2017-01-27 15:25:00,84.99,85.0,84.96,84.97,47039.0,77.95,77.9592,77.9225,77.9316,47039.0
2017-01-27 15:30:00,84.97,85.0,84.96,84.98,33548.0,77.9316,77.9592,77.9225,77.9408,33548.0
2017-01-27 15:35:00,84.99,84.99,84.97,84.98,26502.0,77.95,77.95,77.9316,77.9408,26502.0
2017-01-27 15:40:00,84.98,85.0,84.98,84.99,37616.0,77.9408,77.9592,77.9408,77.95,37616.0
2017-01-27 15:45:00,84.99,85.03,84.99,85.02,67409.0,77.95,77.9867,77.95,77.9775,67409.0
2017-01-27 15:50:00,85.03,85.06,85.01,85.03,96140.0,77.9867,78.0142,77.9683,77.9867,96140.0
2017-01-27 15:55:00,85.03,85.08,85.03,85.08,294654.0,77.9867,78.0325,77.9867,78.0325,294654.0
2017-01-30 09:30:00,84.93,84.93,84.75,84.76,80862.0,77.895,77.895,77.7299,77.739,80862.0
2017-01-30 09:35:00,84.77,84.84,84.75,84.75,78640.0,77.7482,77.8124,77.7299,77.7299,78640.0
2017-01-30 09:40:00,84.75,84.79,84.58,84.6,220957.0,77.7299,77.7665,77.5739,77.5923,220957.0
2017-01-30 09:45:00,84.6,84.67,84.5,84.51,79449.0,77.5923,77.6565,77.5006,77.5097,79449.0
2017-01-30 09:50:00,84.51,84.61,84.47,84.57,75171.0,77.5097,77.6015,77.4731,77.5648,75171.0
2017-01-30 09:55:00,84.57,84.59,84.54,84.54,91899.0,77.5648,77.5831,77.5373,77.5373,91899.0
2017-01-30 10:00:00,84.53,84.55,84.45,84.48,84480.0,77.5281,77.5464,77.4547,77.4822,84480.0
2017-01-30 10:05:00,84.48,84.51,84.42,84.44,49742.0,77.4822,77.5097,77.4272,77.4455,49742.0
2017-01-30 10:10:00,84.45,84.48,84.28,84.32,91662.0,77.4547,77.4822,77.2988,77.3355,91662.0
2017-01-30 10:15:00,84.32,84.38,84.29,84.31,101086.0,77.3355,77.3905,77.308,77.3263,101086.0
2017-01-30 10:20:00,84.31,84.38,84.31,84.38,74391.0,77.3263,77.3905,77.3263,77.3905,74391.0
2017-01-30 10:25:00,84.38,84.47,84.38,84.47,53020.0,77.3905,77.4731,77.3905,77.4731,53020.0
2017-01-30 10:30:00,84.46,84.48,84.41,84.45,62620.0,77.4639,77.4822,77.418,77.4547,62620.0
2017-01-30 10:35:00,84.45,84.47,84.35,84.37,31874.0,77.4547,77.4731,77.363,77.3813,31874.0
2017-01-30 10:40:00,84.36,84.4,84.36,84.38,18169.0,77.3722,77.4089,77.3722,77.3905,18169.0
2017-01-30 10:45:00,84.38,84.38,84.27,84.29,43430.0,77.3905,77.3905,77.2896,77.308,43430.0
2017-01-30 10:50:00,84.28,84.3,84.2,84.2,42752.0,77.2988,77.3171,77.2254,77.2254,42752.0
2017-01-30 10:55:00,84.19,84.3,84.19,84.29,34780.0,77.2162,77.3171,77.2162,77.308,34780.0
2017-01-30 11:00:00,84.28,84.31,84.26,84.27,40674.0,77.2988,77.3263,77.2805,77.2896,40674.0
2017-01-30 11:05:00,84.27,84.37,84.27,84.37,15050.0,77.2896,77.3813,77.2896,77.3813,15050.0
2017-01-30 11:10:00,84.38,84.5,84.38,84.49,39911.0,77.3905,77.5006,77.3905,77.4914,39911.0
2017-01-30 11:15:00,84.49,84.55,84.47,84.54,23021.0,77.4914,77.5464,77.4731,77.5373,23021.0
2017-01-30 11:20:00,84.55,84.57,84.48,84.48,30221.0,77.5464,77.5648,77.4822,77.4822,30221.0
2017-01-30 11:25:00,84.48,84.49,84.43,84.43,31083.0,77.4822,77.4914,77.4364,77.4364,31083.0
2017-01-30 11:30:00,84.42,84.47,84.42,84.42,100063.0,77.4272,77.4731,77.4272,77.4272,100063.0
2017-01-30 11:35:00,84.43,84.53,84.43,84.53,39998.0,77.4364,77.5281,77.4364,77.5281,39998.0
2017-01-30 11:40:00,84.54,84.55,84.51,84.54,34391.0,77.5373,77.5464,77.5097,77.5373,34391.0
2017-01-30 11:45:00,84.54,84.62,84.53,84.6,21883.0,77.5373,77.6106,77.5281,77.5923,21883.0
2017-01-30 11:50:00,84.6,84.6,84.55,84.56,33077.0,77.5923,77.5923,77.5464,77.5556,33077.0
2017-01-30 11:55:00,84.56,84.64,84.56,84.63,24220.0,77.5556,77.629,77.5556,77.6198,24220.0
2017-01-30 12:00:00,84.63,84.65,84.61,84.63,21751.0,77.6198,77.6381,77.6015,77.6198,21751.0
2017-01-30 12:05:00,84.63,84.69,84.62,84.66,33628.0,77.6198,77.6748,77.6106,77.6473,33628.0
2017-01-30 12:10:00,84.66,84.67,84.6,84.64,43003.0,77.6473,77.6565,77.5923,77.629,43003.0
2017-01-30 12:15:00,84.64,84.66,84.61,84.63,19526.0,77.629,77.6473,77.6015,77.6198,19526.0
2017-01-30 12:20:00,84.63,84.63,84.58,84.61,68819.0,77.6198,77.6198,77.5739,77.6015,68819.0
2017-01-30 12:25:00,84.61,84.63,84.6,84.62,16473.0,77.6015,77.6198,77.5923,77.6106,16473.0
2017-01-30 12:30:00,84.61,84.61,84.55,84.58,56470.0,77.6015,77.6015,77.5464,77.5739,56470.0
2017-01-30 12:35:00,84.58,84.6,84.55,84.59,54202.0,77.5739,77.5923,77.5464,77.5831,54202.0
2017-01-30 12:40:00,84.59,84.59,84.54,84.56,13283.0,77.5831,77.5831,77.5373,77.5556,13283.0
2017-01-30 12:45:00,84.56,84.59,84.54,84.56,16123.0,77.5556,77.5831,77.5373,77.5556,16123.0
2017-01-30 12:50:00,84.56,84.59,84.54,84.56,21558.0,77.5556,77.5831,77.5373,77.5556,21558.0
2017-01-30 12:55:00,84.57,84.58,84.54,84.58,10886.0,77.5648,77.5739,77.5373,77.5739,10886.0
2017-01-30 13:00:00,84.58,84.59,84.56,84.57,10147.0,77.5739,77.5831,77.5556,77.5648,10147.0
2017-01-30 13:05:00,84.57,84.63,84.56,84.62,20907.0,77.5648,77.6198,77.5556,77.6106,20907.0
2017-01-30 13:10:00,84.62,84.64,84.61,84.62,12427.0,77.6106,77.629,77.6015,77.6106,12427.0
2017-01-30 13:15:00,84.62,84.62,84.58,84.59,14839.0,77.6106,77.6106,77.5739,77.5831,14839.0
2017-01-30 13:20:00,84.59,84.61,84.58,84.58,25234.0,77.5831,77.6015,77.5739,77.5739,25234.0
2017-01-30 13:25:00,84.58,84.63,84.58,84.63,19617.0,77.5739,77.6198,77.5739,77.6198,19617.0
2017-01-30 13:30:00,84.63,84.64,84.59,84.61,29511.0,77.6198,77.629,77.5831,77.6015,29511.0
2017-01-30 13:35:00,84.62,84.62,84.56,84.57,13856.0,77.6106,77.6106,77.5556,77.5648,13856.0
2017-01-30 13:40:00,84.57,84.63,84.56,84.61,12068.0,77.5648,77.6198,77.5556,77.6015,12068.0
2017-01-30 13:45:00,84.6,84.61,84.58,84.61,28475.0,77.5923,77.6015,77.5739,77.6015,28475.0
2017-01-30 13:50:00,84.62,84.62,84.57,84.59,18214.0,77.6106,77.6106,77.5648,77.5831,18214.0
2017-01-30 13:55:00,84.59,84.62,84.58,84.61,9420.0,77.5831,77.6106,77.5739,77.6015,9420.0
2017-01-30 14:00:00,84.62,84.68,84.62,84.67,9870.0,77.6106,77.6657,77.6106,77.6565,9870.0
2017-01-30 14:05:00,84.67,84.7,84.65,84.69,11680.0,77.6565,77.684,77.6381,77.6748,11680.0
2017-01-30 14:10:00,84.69,84.71,84.68,84.7,27637.0,77.6748,77.6932,77.6657,77.684,27637.0
2017-01-30 14:15:00,84.7,84.72,84.68,84.7,7763.0,77.684,77.7023,77.6657,77.684,7763.0
2017-01-30 14:20:00,84.72,84.75,84.71,84.75,15980.0,77.7023,77.7299,77.6932,77.7299,15980.0
2017-01-30 14:25:00,84.75,84.82,84.75,84.81,31565.0,77.7299,77.7941,77.7299,77.7849,31565.0
2017-01-30 14:30:00,84.81,84.86,84.81,84.85,38035.0,77.7849,77.8308,77.7849,77.8216,38035.0
2017-01-30 14:35:00,84.85,84.85,84.82,84.85,17373.0,77.8216,77.8216,77.7941,77.8216,17373.0
2017-01-30 14:40:00,84.85,84.86,84.83,84.86,9270.0,77.8216,77.8308,77.8032,77.8308,9270.0
2017-01-30 14:45:00,84.87,84.89,84.85,84.86,27308.0,77.8399,77.8583,77.8216,77.8308,27308.0
2017-01-30 14:50:00,84.85,84.87,84.83,84.85,84600.0,77.8216,77.8399,77.8032,77.8216,84600.0
2017-01-30 14:55:00,84.85,84.91,84.85,84.91,20136.0,77.8216,77.8766,77.8216,77.8766,20136.0
2017-01-30 15:00:00,84.9,84.9,84.77,84.78,39623.0,77.8674,77.8674,77.7482,77.7574,39623.0
2017-01-30 15:05:00,84.78,84.81,84.76,84.8,32792.0,77.7574,77.7849,77.739,77.7757,32792.0
2017-01-30 15:10:00,84.8,84.85,84.8,84.84,17236.0,77.7757,77.8216,77.7757,77.8124,17236.0
2017-01-30 15:15:00,84.85,84.85,84.81,84.83,21047.0,77.8216,77.8216,77.7849,77.8032,21047.0
2017-01-30 15:20:00,84.83,84.86,84.81,84.83,48532.0,77.8032,77.8308,77.7849,77.8032,48532.0
2017-01-30 15:25:00,84.82,84.85,84.82,84.84,43004.0,77.7941,77.8216,77.7941,77.8124,43004.0
2017-01-30 15:30:00,84.85,84.91,84.84,84.89,37799.0,77.8216,77.8766,77.8124,77.8583,37799.0
2017-01-30 15:35:00,84.9,84.9,84.82,84.83,31377.0,77.8674,77.8674,77.7941,77.8032,31377.0
2017-01-30 15:40:00,84.83,84.9,84.81,84.9,62572.0,77.8032,77.8674,77.7849,77.8674,62572.0
2017-01-30 15:45:00,84.91,84.97,84.9,84.96,92486.0,77.8766,77.9316,77.8674,77.9225,92486.0
2017-01-30 15:50:00,84.96,85.01,84.96,84.99,92071.0,77.9225,77.9683,77.9225,77.95,92071.0
2017-01-30 15:55:00,85.0,85.03,84.99,85.0,315975.0,77.9592,77.9867,77.95,77.9592,315975.0
2017-01-31 09:30:00,84.58,84.65,84.42,84.55,126481.0,77.5739,77.6381,77.4272,77.5464,126481.0
2017-01-31 09:35:00,84.56,84.66,84.48,84.49,46575.0,77.5556,77.6473,77.4822,77.4914,46575.0
2017-01-31 09:40:00,84.49,84.58,84.46,84.57,144498.0,77.4914,77.5739,77.4639,77.5648,144498.0
2017-01-31 09:45:00,84.57,84.57,84.46,84.54,63395.0,77.5648,77.5648,77.4639,77.5373,63395.0
2017-01-31 09:50:00,84.53,84.54,84.36,84.36,63960.0,77.5281,77.5373,77.3722,77.3722,63960.0
2017-01-31 09:55:00,84.36,84.4,84.3,84.39,54558.0,77.3722,77.4089,77.3171,77.3997,54558.0
2017-01-31 10:00:00,84.38,84.42,84.23,84.24,88120.0,77.3905,77.4272,77.2529,77.2621,88120.0
2017-01-31 10:05:00,84.25,84.38,84.25,84.34,51486.0,77.2713,77.3905,77.2713,77.3538,51486.0
2017-01-31 10:10:00,84.34,84.38,84.31,84.37,55313.0,77.3538,77.3905,77.3263,77.3813,55313.0
2017-01-31 10:15:00,84.37,84.46,84.37,84.45,47075.0,77.3813,77.4639,77.3813,77.4547,47075.0
2017-01-31 10:20:00,84.46,84.49,84.44,84.44,62563.0,77.4639,77.4914,77.4455,77.4455,62563.0
2017-01-31 10:25:00,84.44,84.5,84.4,84.4,41466.0,77.4455,77.5006,77.4089,77.4089,41466.0
2017-01-31 10:30:00,84.41,84.5,84.4,84.49,74871.0,77.418,77.5006,77.4089,77.4914,74871.0
2017-01-31 10:35:00,84.49,84.53,84.43,84.43,62636.0,77.4914,77.5281,77.4364,77.4364,62636.0
2017-01-31 10:40:00,84.42,84.44,84.31,84.32,44938.0,77.4272,77.4455,77.3263,77.3355,44938.0
2017-01-31 10:45:00,84.33,84.4,84.32,84.32,32750.0,77.3447,77.4089,77.3355,77.3355,32750.0
2017-01-31 10:50:00,84.33,84.39,84.33,84.34,59206.0,77.3447,77.3997,77.3447,77.3538,59206.0
2017-01-31 10:55:00,84.35,84.41,84.35,84.37,32328.0,77.363,77.418,77.363,77.3813,32328.0
2017-01-31 11:00:00,84.37,84.44,84.36,84.44,24273.0,77.3813,77.4455,77.3722,77.4455,24273.0
2017-01-31 11:05:00,84.43,84.45,84.39,84.4,20511.0,77.4364,77.4547,77.3997,77.4089,20511.0
2017-01-31 11:10:00,84.4,84.42,84.38,84.41,27003.0,77.4089,77.4272,77.3905,77.418,27003.0
2017-01-31 11:15:00,84.42,84.44,84.38,84.39,13685.0,77.4272,77.4455,77.3905,77.3997,13685.0
2017-01-31 11:20:00,84.39,84.39,84.35,84.37,15362.0,77.3997,77.3997,77.363,77.3813,15362.0
2017-01-31 11:25:00,84.37,84.38,84.31,84.31,28110.0,77.3813,77.3905,77.3263,77.3263,28110.0
2017-01-31 11:30:00,84.32,84.35,84.24,84.25,27917.0,77.3355,77.363,77.2621,77.2713,27917.0
2017-01-31 11:35:00,84.25,84.28,84.21,84.27,49580.0,77.2713,77.2988,77.2346,77.2896,49580.0
2017-01-31 11:40:00,84.26,84.28,84.24,84.28,23977.0,77.2805,77.2988,77.2621,77.2988,23977.0
2017-01-31 11:45:00,84.27,84.29,84.23,84.25,40675.0,77.2896,77.308,77.2529,77.2713,40675.0
2017-01-31 11:50:00,84.25,84.32,84.24,84.31,19513.0,77.2713,77.3355,77.2621,77.3263,19513.0
2017-01-31 11:55:00,84.3,84.31,84.27,84.29,31657.0,77.3171,77.3263,77.2896,77.308,31657.0
2017-01-31 12:00:00,84.28,84.29,84.27,84.28,20947.0,77.2988,77.308,77.2896,77.2988,20947.0
2017-01-31 12:05:00,84.28,84.34,84.28,84.33,22168.0,77.2988,77.3538,77.2988,77.3447,22168.0
2017-01-31 12:10:00,84.34,84.37,84.33,84.36,17997.0,77.3538,77.3813,77.3447,77.3722,17997.0
2017-01-31 12:15:00,84.36,84.42,84.34,84.41,38874.0,77.3722,77.4272,77.3538,77.418,38874.0
2017-01-31 12:20:00,84.41,84.43,84.39,84.39,35345.0,77.418,77.4364,77.3997,77.3997,35345.0
2017-01-31 12:25:00,84.39,84.42,84.37,84.38,29393.0,77.3997,77.4272,77.3813,77.3905,29393.0
2017-01-31 12:30:00,84.38,84.4,84.36,84.38,14863.0,77.3905,77.4089,77.3722,77.3905,14863.0
2017-01-31 12:35:00,84.38,84.39,84.36,84.36,10366.0,77.3905,77.3997,77.3722,77.3722,10366.0
2017-01-31 12:40:00,84.36,84.44,84.35,84.43,20529.0,77.3722,77.4455,77.363,77.4364,20529.0
2017-01-31 12:45:00,84.43,84.45,84.43,84.43,9967.0,77.4364,77.4547,77.4364,77.4364,9967.0
2017-01-31 12:50:00,84.43,84.45,84.43,84.44,10369.0,77.4364,77.4547,77.4364,77.4455,10369.0
2017-01-31 12:55:00,84.43,84.43,84.41,84.42,12019.0,77.4364,77.4364,77.418,77.4272,12019.0
2017-01-31 13:00:00,84.43,84.44,84.38,84.39,50383.0,77.4364,77.4455,77.3905,77.3997,50383.0
2017-01-31 13:05:00,84.38,84.39,84.36,84.38,37603.0,77.3905,77.3997,77.3722,77.3905,37603.0
2017-01-31 13:10:00,84.39,84.39,84.3,84.33,15875.0,77.3997,77.3997,77.3171,77.3447,15875.0
2017-01-31 13:15:00,84.32,84.35,84.32,84.33,8154.0,77.3355,77.363,77.3355,77.3447,8154.0
2017-01-31 13:20:00,84.33,84.38,84.33,84.37,62300.0,77.3447,77.3905,77.3447,77.3813,62300.0
2017-01-31 13:25:00,84.38,84.41,84.35,84.4,50067.0,77.3905,77.418,77.363,77.4089,50067.0
2017-01-31 13:30:00,84.4,84.43,84.39,84.39,39917.0,77.4089,77.4364,77.3997,77.3997,39917.0
2017-01-31 13:35:00,84.39,84.4,84.37,84.4,11275.0,77.3997,77.4089,77.3813,77.4089,11275.0
2017-01-31 13:40:00,84.4,84.41,84.35,84.37,11793.0,77.4089,77.418,77.363,77.3813,11793.0
2017-01-31 13:45:00,84.37,84.37,84.31,84.33,16273.0,77.3813,77.3813,77.3263,77.3447,16273.0
2017-01-31 13:50:00,84.32,84.35,84.29,84.3,21290.0,77.3355,77.363,77.308,77.3171,21290.0
2017-01-31 13:55:00,84.3,84.31,84.25,84.28,23196.0,77.3171,77.3263,77.2713,77.2988,23196.0
2017-01-31 14:00:00,84.28,84.33,84.27,84.32,26407.0,77.2988,77.3447,77.2896,77.3355,26407.0
2017-01-31 14:05:00,84.31,84.35,84.3,84.31,29948.0,77.3263,77.363,77.3171,77.3263,29948.0
2017-01-31 14:10:00,84.32,84.37,84.32,84.37,17373.0,77.3355,77.3813,77.3355,77.3813,17373.0
2017-01-31 14:15:00,84.38,84.43,84.36,84.42,306074.0,77.3905,77.4364,77.3722,77.4272,306074.0
2017-01-31 14:20:00,84.43,84.48,84.42,84.46,113884.0,77.4364,77.4822,77.4272,77.4639,113884.0
2017-01-31 14:25:00,84.48,84.5,84.45,84.49,18198.0,77.4822,77.5006,77.4547,77.4914,18198.0
2017-01-31 14:30:00,84.49,84.49,84.44,84.45,30697.0,77.4914,77.4914,77.4455,77.4547,30697.0
2017-01-31 14:35:00,84.45,84.51,84.44,84.51,31684.0,77.4547,77.5097,77.4455,77.5097,31684.0
2017-01-31 14:40:00,84.5,84.57,84.49,84.57,48484.0,77.5006,77.5648,77.4914,77.5648,48484.0
2017-01-31 14:45:00,84.57,84.58,84.53,84.58,55237.0,77.5648,77.5739,77.5281,77.5739,55237.0
2017-01-31 14:50:00,84.58,84.62,84.57,84.6,59440.0,77.5739,77.6106,77.5648,77.5923,59440.0
2017-01-31 14:55:00,84.6,84.64,84.58,84.62,40123.0,77.5923,77.629,77.5739,77.6106,40123.0
2017-01-31 15:00:00,84.62,84.67,84.61,84.64,84153.0,77.6106,77.6565,77.6015,77.629,84153.0
2017-01-31 15:05:00,84.63,84.65,84.62,84.62,55332.0,77.6198,77.6381,77.6106,77.6106,55332.0
2017-01-31 15:10:00,84.63,84.68,84.61,84.68,84550.0,77.6198,77.6657,77.6015,77.6657,84550.0
2017-01-31 15:15:00,84.69,84.71,84.66,84.69,104551.0,77.6748,77.6932,77.6473,77.6748,104551.0
2017-01-31 15:20:00,84.69,84.74,84.68,84.7,50604.0,77.6748,77.7207,77.6657,77.684,50604.0
2017-01-31 15:25:00,84.7,84.71,84.65,84.67,42406.0,77.684,77.6932,77.6381,77.6565,42406.0
2017-01-31 15:30:00,84.67,84.72,84.67,84.7,83317.0,77.6565,77.7023,77.6565,77.684,83317.0
2017-01-31 15:35:00,84.69,84.72,84.69,84.71,34090.0,77.6748,77.7023,77.6748,77.6932,34090.0
2017-01-31 15:40:00,84.7,84.77,84.7,84.77,140496.0,77.684,77.7482,77.684,77.7482,140496.0
2017-01-31 15:45:00,84.77,84.79,84.75,84.75,139354.0,77.7482,77.7665,77.7299,77.7299,139354.0
2017-01-31 15:50:00,84.76,84.77,84.73,84.75,71444.0,77.739,77.7482,77.7115,77.7299,71444.0
2017-01-31 15:55:00,84.75,84.8,84.73,84.8,435850.0,77.7299,77.7757,77.7115,77.7757,435850.0
2017-02-01 09:30:00,84.97,85.05,84.88,85.05,155398.0,77.9316,78.005,77.8491,78.005,155398.0
2017-02-01 09:35:00,85.06,85.12,85.04,85.08,88248.0,78.0142,78.0692,77.9958,78.0325,88248.0
2017-02-01 09:40:00,85.07,85.09,85.0,85.0,111818.0,78.0234,78.0417,77.9592,77.9592,111818.0
2017-02-01 09:45:00,85.01,85.01,84.92,84.93,42891.0,77.9683,77.9683,77.8858,77.895,42891.0
2017-02-01 09:50:00,84.94,85.0,84.93,84.97,47284.0,77.9041,77.9592,77.895,77.9316,47284.0
2017-02-01 09:55:00,84.97,85.0,84.9,84.92,59904.0,77.9316,77.9592,77.8674,77.8858,59904.0
2017-02-01 10:00:00,84.92,84.97,84.89,84.89,93951.0,77.8858,77.9316,77.8583,77.8583,93951.0
2017-02-01 10:05:00,84.9,84.9,84.76,84.82,62301.0,77.8674,77.8674,77.739,77.7941,62301.0
2017-02-01 10:10:00,84.82,84.82,84.65,84.65,50505.0,77.7941,77.7941,77.6381,77.6381,50505.0
2017-02-01 10:15:00,84.66,84.73,84.66,84.73,24268.0,77.6473,77.7115,77.6473,77.7115,24268.0
2017-02-01 10:20:00,84.74,84.75,84.7,84.7,35771.0,77.7207,77.7299,77.684,77.684,35771.0
2017-02-01 10:25:00,84.7,84.79,84.7,84.75,45024.0,77.684,77.7665,77.684,77.7299,45024.0
2017-02-01 10:30:00,84.75,84.78,84.7,84.7,85011.0,77.7299,77.7574,77.684,77.684,85011.0
2017-02-01 10:35:00,84.69,84.72,84.5,84.52,121794.0,77.6748,77.7023,77.5006,77.5189,121794.0
2017-02-01 10:40:00,84.53,84.58,84.53,84.57,26914.0,77.5281,77.5739,77.5281,77.5648,26914.0
2017-02-01 10:45:00,84.57,84.58,84.51,84.53,24909.0,77.5648,77.5739,77.5097,77.5281,24909.0
2017-02-01 10:50:00,84.53,84.55,84.49,84.54,24085.0,77.5281,77.5464,77.4914,77.5373,24085.0
2017-02-01 10:55:00,84.55,84.59,84.45,84.48,37658.0,77.5464,77.5831,77.4547,77.4822,37658.0
2017-02-01 11:00:00,84.48,84.54,84.48,84.54,104502.0,77.4822,77.5373,77.4822,77.5373,104502.0
2017-02-01 11:05:00,84.54,84.59,84.49,84.54,44250.0,77.5373,77.5831,77.4914,77.5373,44250.0
2017-02-01 11:10:00,84.54,84.57,84.51,84.55,20997.0,77.5373,77.5648,77.5097,77.5464,20997.0
2017-02-01 11:15:00,84.54,84.55,84.5,84.5,32078.0,77.5373,77.5464,77.5006,77.5006,32078.0
2017-02-01 11:20:00,84.5,84.52,84.48,84.51,22971.0,77.5006,77.5189,77.4822,77.5097,22971.0
2017-02-01 11:25:00,84.51,84.51,84.38,84.41,80832.0,77.5097,77.5097,77.3905,77.418,80832.0
2017-02-01 11:30:00,84.41,84.46,84.41,84.44,344857.0,77.418,77.4639,77.418,77.4455,344857.0
2017-02-01 11:35:00,84.44,84.47,84.42,84.45,65472.0,77.4455,77.4731,77.4272,77.4547,65472.0
2017-02-01 11:40:00,84.45,84.49,84.45,84.46,25272.0,77.4547,77.4914,77.4547,77.4639,25272.0
2017-02-01 11:45:00,84.46,84.5,84.4,84.41,93285.0,77.4639,77.5006,77.4089,77.418,93285.0
2017-02-01 11:50:00,84.41,84.45,84.36,84.44,51552.0,77.418,77.4547,77.3722,77.4455,51552.0
2017-02-01 11:55:00,84.44,84.49,84.42,84.48,17239.0,77.4455,77.4914,77.4272,77.4822,17239.0
2017-02-01 12:00:00,84.48,84.51,84.47,84.5,10324.0,77.4822,77.5097,77.4731,77.5006,10324.0
2017-02-01 12:05:00,84.49,84.52,84.49,84.52,28861.0,77.4914,77.5189,77.4914,77.5189,28861.0
2017-02-01 12:10:00,84.52,84.55,84.51,84.53,27380.0,77.5189,77.5464,77.5097,77.5281,27380.0
2017-02-01 12:15:00,84.54,84.55,84.49,84.49,21709.0,77.5373,77.5464,77.4914,77.4914,21709.0
2017-02-01 12:20:00,84.49,84.51,84.47,84.49,32713.0,77.4914,77.5097,77.4731,77.4914,32713.0
2017-02-01 12:25:00,84.49,84.54,84.48,84.54,17904.0,77.4914,77.5373,77.4822,77.5373,17904.0
2017-02-01 12:30:00,84.55,84.62,84.55,84.6,24054.0,77.5464,77.6106,77.5464,77.5923,24054.0
2017-02-01 12:35:00,84.6,84.63,84.59,84.62,21473.0,77.5923,77.6198,77.5831,77.6106,21473.0
2017-02-01 12:40:00,84.62,84.64,84.6,84.62,18247.0,77.6106,77.629,77.5923,77.6106,18247.0
2017-02-01 12:45:00,84.62,84.66,84.61,84.63,19290.0,77.6106,77.6473,77.6015,77.6198,19290.0
2017-02-01 12:50:00,84.64,84.67,84.63,84.65,21264.0,77.629,77.6565,77.6198,77.6381,21264.0
2017-02-01 12:55:00,84.65,84.66,84.62,84.63,35293.0,77.6381,77.6473,77.6106,77.6198,35293.0
2017-02-01 13:00:00,84.63,84.65,84.6,84.64,30729.0,77.6198,77.6381,77.5923,77.629,30729.0
2017-02-01 13:05:00,84.64,84.66,84.62,84.66,53226.0,77.629,77.6473,77.6106,77.6473,53226.0
2017-02-01 13:10:00,84.65,84.66,84.63,84.64,16904.0,77.6381,77.6473,77.6198,77.629,16904.0
2017-02-01 13:15:00,84.64,84.66,84.63,84.66,17732.0,77.629,77.6473,77.6198,77.6473,17732.0
2017-02-01 13:20:00,84.67,84.67,84.63,84.65,76190.0,77.6565,77.6565,77.6198,77.6381,76190.0
2017-02-01 13:25:00,84.64,84.65,84.6,84.6,11774.0,77.629,77.6381,77.5923,77.5923,11774.0
2017-02-01 13:30:00,84.59,84.64,84.59,84.63,25763.0,77.5831,77.629,77.5831,77.6198,25763.0
2017-02-01 13:35:00,84.63,84.64,84.6,84.61,11081.0,77.6198,77.629,77.5923,77.6015,11081.0
2017-02-01 13:40:00,84.61,84.68,84.6,84.66,109123.0,77.6015,77.6657,77.5923,77.6473,109123.0
2017-02-01 13:45:00,84.66,84.67,84.64,84.65,28302.0,77.6473,77.6565,77.629,77.6381,28302.0
2017-02-01 13:50:00,84.65,84.66,84.62,84.62,28864.0,77.6381,77.6473,77.6106,77.6106,28864.0
2017-02-01 13:55:00,84.63,84.63,84.53,84.59,142685.0,77.6198,77.6198,77.5281,77.5831,142685.0
2017-02-01 14:00:00,84.58,84.7,84.47,84.55,205818.0,77.5739,77.684,77.4731,77.5464,205818.0
2017-02-01 14:05:00,84.56,84.68,84.51,84.61,155789.0,77.5556,77.6657,77.5097,77.6015,155789.0
2017-02-01 14:10:00,84.62,84.75,84.62,84.74,70567.0,77.6106,77.7299,77.6106,77.7207,70567.0
2017-02-01 14:15:00,84.74,84.75,84.66,84.73,95468.0,77.7207,77.7299,77.6473,77.7115,95468.0
2017-02-01 14:20:00,84.73,84.75,84.65,84.7,70631.0,77.7115,77.7299,77.6381,77.684,70631.0
2017-02-01 14:25:00,84.71,84.73,84.66,84.67,38030.0,77.6932,77.7115,77.6473,77.6565,38030.0
2017-02-01 14:30:00,84.67,84.68,84.52,84.52,104718.0,77.6565,77.6657,77.5189,77.5189,104718.0
2017-02-01 14:35:00,84.51,84.57,84.51,84.56,31035.0,77.5097,77.5648,77.5097,77.5556,31035.0
2017-02-01 14:40:00,84.56,84.56,84.49,84.52,43504.0,77.5556,77.5556,77.4914,77.5189,43504.0
2017-02-01 14:45:00,84.52,84.53,84.47,84.51,88311.0,77.5189,77.5281,77.4731,77.5097,88311.0
2017-02-01 14:50:00,84.51,84.51,84.45,84.49,63497.0,77.5097,77.5097,77.4547,77.4914,63497.0
2017-02-01 14:55:00,84.49,84.56,84.46,84.55,75962.0,77.4914,77.5556,77.4639,77.5464,75962.0
2017-02-01 15:00:00,84.56,84.58,84.54,84.58,39808.0,77.5556,77.5739,77.5373,77.5739,39808.0
2017-02-01 15:05:00,84.58,84.6,84.5,84.54,78058.0,77.5739,77.5923,77.5006,77.5373,78058.0
2017-02-01 15:10:00,84.53,84.58,84.52,84.54,140630.0,77.5281,77.5739,77.5189,77.5373,140630.0
2017-02-01 15:15:00,84.55,84.57,84.52,84.54,26501.0,77.5464,77.5648,77.5189,77.5373,26501.0
2017-02-01 15:20:00,84.55,84.6,84.55,84.57,23658.0,77.5464,77.5923,77.5464,77.5648,23658.0
2017-02-01 15:25:00,84.58,84.61,84.57,84.59,23932.0,77.5739,77.6015,77.5648,77.5831,23932.0
2017-02-01 15:30:00,84.58,84.64,84.57,84.64,28208.0,77.5739,77.629,77.5648,77.629,28208.0
2017-02-01 15:35:00,84.63,84.67,84.63,84.67,39450.0,77.6198,77.6565,77.6198,77.6565,39450.0
2017-02-01 15:40:00,84.67,84.7,84.66,84.68,54689.0,77.6565,77.684,77.6473,77.6657,54689.0
2017-02-01 15:45:00,84.69,84.7,84.65,84.68,97724.0,77.6748,77.684,77.6381,77.6657,97724.0
2017-02-01 15:50:00,84.68,84.7,84.65,84.66,66516.0,77.6657,77.684,77.6381,77.6473,66516.0
2017-02-01 15:55:00,84.67,84.68,84.62,84.65,197187.0,77.6565,77.6657,77.6106,77.6381,197187.0
2017-02-02 09:30:00,84.54,84.7,84.48,84.51,183253.0,77.5373,77.684,77.4822,77.5097,183253.0
2017-02-02 09:35:00,84.5,84.57,84.44,84.56,160740.0,77.5006,77.5648,77.4455,77.5556,160740.0
2017-02-02 09:40:00,84.55,84.63,84.53,84.58,146829.0,77.5464,77.6198,77.5281,77.5739,146829.0
2017-02-02 09:45:00,84.57,84.63,84.52,84.63,46481.0,77.5648,77.6198,77.5189,77.6198,46481.0
2017-02-02 09:50:00,84.63,84.64,84.57,84.58,33024.0,77.6198,77.629,77.5648,77.5739,33024.0
2017-02-02 09:55:00,84.57,84.64,84.54,84.64,73972.0,77.5648,77.629,77.5373,77.629,73972.0
2017-02-02 10:00:00,84.63,84.67,84.58,84.6,81027.0,77.6198,77.6565,77.5739,77.5923,81027.0
2017-02-02 10:05:00,84.61,84.67,84.59,84.67,43749.0,77.6015,77.6565,77.5831,77.6565,43749.0
2017-02-02 10:10:00,84.67,84.74,84.66,84.74,173555.0,77.6565,77.7207,77.6473,77.7207,173555.0
2017-02-02 10:15:00,84.75,84.76,84.7,84.7,22537.0,77.7299,77.739,77.684,77.684,22537.0
2017-02-02 10:20:00,84.7,84.7,84.65,84.67,19816.0,77.684,77.684,77.6381,77.6565,19816.0
2017-02-02 10:25:00,84.67,84.72,84.65,84.68,21165.0,77.6565,77.7023,77.6381,77.6657,21165.0
2017-02-02 10:30:00,84.69,84.72,84.68,84.71,16565.0,77.6748,77.7023,77.6657,77.6932,16565.0
2017-02-02 10:35:00,84.7,84.74,84.7,84.72,85479.0,77.684,77.7207,77.684,77.7023,85479.0
2017-02-02 10:40:00,84.73,84.81,84.72,84.81,222593.0,77.7115,77.7849,77.7023,77.7849,222593.0
2017-02-02 10:45:00,84.8,84.86,84.77,84.83,133535.0,77.7757,77.8308,77.7482,77.8032,133535.0
2017-02-02 10:50:00,84.84,84.84,84.8,84.83,14389.0,77.8124,77.8124,77.7757,77.8032,14389.0
2017-02-02 10:55:00,84.83,84.95,84.82,84.94,29245.0,77.8032,77.9133,77.7941,77.9041,29245.0
2017-02-02 11:00:00,84.94,84.97,84.91,84.92,24094.0,77.9041,77.9316,77.8766,77.8858,24094.0
2017-02-02 11:05:00,84.92,84.93,84.89,84.9,12007.0,77.8858,77.895,77.8583,77.8674,12007.0
2017-02-02 11:10:00,84.89,84.94,84.89,84.9,15563.0,77.8583,77.9041,77.8583,77.8674,15563.0
2017-02-02 11:15:00,84.9,84.93,84.89,84.91,22628.0,77.8674,77.895,77.8583,77.8766,22628.0
2017-02-02 11:20:00,84.92,84.95,84.9,84.91,22247.0,77.8858,77.9133,77.8674,77.8766,22247.0
2017-02-02 11:25:00,84.91,84.92,84.85,84.86,29835.0,77.8766,77.8858,77.8216,77.8308,29835.0
2017-02-02 11:30:00,84.86,84.86,84.8,84.83,70158.0,77.8308,77.8308,77.7757,77.8032,70158.0
2017-02-02 11:35:00,84.82,84.88,84.81,84.86,31922.0,77.7941,77.8491,77.7849,77.8308,31922.0
2017-02-02 11:40:00,84.86,84.87,84.82,84.84,15582.0,77.8308,77.8399,77.7941,77.8124,15582.0
2017-02-02 11:45:00,84.84,84.84,84.72,84.72,39929.0,77.8124,77.8124,77.7023,77.7023,39929.0
2017-02-02 11:50:00,84.72,84.72,84.67,84.69,17520.0,77.7023,77.7023,77.6565,77.6748,17520.0
2017-02-02 11:55:00,84.68,84.69,84.6,84.6,26828.0,77.6657,77.6748,77.5923,77.5923,26828.0
2017-02-02 12:00:00,84.59,84.64,84.59,84.64,28578.0,77.5831,77.629,77.5831,77.629,28578.0
2017-02-02 12:05:00,84.65,84.7,84.65,84.68,26278.0,77.6381,77.684,77.6381,77.6657,26278.0
2017-02-02 12:10:00,84.67,84.69,84.66,84.68,12487.0,77.6565,77.6748,77.6473,77.6657,12487.0
2017-02-02 12:15:00,84.68,84.7,84.66,84.69,19419.0,77.6657,77.684,77.6473,77.6748,19419.0
2017-02-02 12:20:00,84.7,84.71,84.67,84.67,56116.0,77.684,77.6932,77.6565,77.6565,56116.0
2017-02-02 12:25:00,84.67,84.71,84.67,84.69,22481.0,77.6565,77.6932,77.6565,77.6748,22481.0
2017-02-02 12:30:00,84.68,84.71,84.66,84.71,16381.0,77.6657,77.6932,77.6473,77.6932,16381.0
2017-02-02 12:35:00,84.7,84.73,84.69,84.73,13692.0,77.684,77.7115,77.6748,77.7115,13692.0
2017-02-02 12:40:00,84.73,84.78,84.73,84.75,19066.0,77.7115,77.7574,77.7115,77.7299,19066.0
2017-02-02 12:45:00,84.75,84.78,84.74,84.75,9591.0,77.7299,77.7574,77.7207,77.7299,9591.0
2017-02-02 12:50:00,84.75,84.75,84.7,84.7,57653.0,77.7299,77.7299,77.684,77.684,57653.0
2017-02-02 12:55:00,84.71,84.75,84.7,84.73,25078.0,77.6932,77.7299,77.684,77.7115,25078.0
2017-02-02 13:00:00,84.73,84.74,84.7,84.72,8098.0,77.7115,77.7207,77.684,77.7023,8098.0
2017-02-02 13:05:00,84.7,84.74,84.7,84.73,8560.0,77.684,77.7207,77.684,77.7115,8560.0
2017-02-02 13:10:00,84.73,84.75,84.72,84.73,9847.0,77.7115,77.7299,77.7023,77.7115,9847.0
2017-02-02 13:15:00,84.73,84.74,84.69,84.7,13243.0,77.7115,77.7207,77.6748,77.684,13243.0
2017-02-02 13:20:00,84.7,84.7,84.65,84.66,17993.0,77.684,77.684,77.6381,77.6473,17993.0
2017-02-02 13:25:00,84.66,84.66,84.63,84.64,13763.0,77.6473,77.6473,77.6198,77.629,13763.0
2017-02-02 13:30:00,84.63,84.67,84.63,84.67,14879.0,77.6198,77.6565,77.6198,77.6565,14879.0
2017-02-02 13:35:00,84.66,84.67,84.64,84.64,9850.0,77.6473,77.6565,77.629,77.629,9850.0
2017-02-02 13:40:00,84.65,84.75,84.65,84.75,17049.0,77.6381,77.7299,77.6381,77.7299,17049.0
2017-02-02 13:45:00,84.75,84.78,84.72,84.75,32572.0,77.7299,77.7574,77.7023,77.7299,32572.0
2017-02-02 13:50:00,84.75,84.8,84.74,84.77,32744.0,77.7299,77.7757,77.7207,77.7482,32744.0
2017-02-02 13:55:00,84.78,84.79,84.75,84.76,6923.0,77.7574,77.7665,77.7299,77.739,6923.0
2017-02-02 14:00:00,84.75,84.76,84.71,84.71,51807.0,77.7299,77.739,77.6932,77.6932,51807.0
2017-02-02 14:05:00,84.7,84.72,84.69,84.69,19394.0,77.684,77.7023,77.6748,77.6748,19394.0
2017-02-02 14:10:00,84.7,84.72,84.68,84.69,5945.0,77.684,77.7023,77.6657,77.6748,5945.0
2017-02-02 14:15:00,84.7,84.7,84.64,84.64,6737.0,77.684,77.684,77.629,77.629,6737.0
2017-02-02 14:20:00,84.63,84.64,84.59,84.61,24453.0,77.6198,77.629,77.5831,77.6015,24453.0
2017-02-02 14:25:00,84.62,84.63,84.57,84.59,60082.0,77.6106,77.6198,77.5648,77.5831,60082.0
2017-02-02 14:30:00,84.59,84.59,84.55,84.57,14958.0,77.5831,77.5831,77.5464,77.5648,14958.0
2017-02-02 14:35:00,84.58,84.62,84.57,84.61,60446.0,77.5739,77.6106,77.5648,77.6015,60446.0
2017-02-02 14:40:00,84.61,84.63,84.58,84.63,10003.0,77.6015,77.6198,77.5739,77.6198,10003.0
2017-02-02 14:45:00,84.63,84.63,84.56,84.57,36360.0,77.6198,77.6198,77.5556,77.5648,36360.0
2017-02-02 14:50:00,84.58,84.61,84.57,84.6,28662.0,77.5739,77.6015,77.5648,77.5923,28662.0
2017-02-02 14:55:00,84.59,84.61,84.58,84.59,33324.0,77.5831,77.6015,77.5739,77.5831,33324.0
2017-02-02 15:00:00,84.6,84.61,84.57,84.58,27747.0,77.5923,77.6015,77.5648,77.5739,27747.0
2017-02-02 15:05:00,84.59,84.64,84.58,84.62,25726.0,77.5831,77.629,77.5739,77.6106,25726.0
2017-02-02 15:10:00,84.61,84.64,84.61,84.61,17291.0,77.6015,77.629,77.6015,77.6015,17291.0
2017-02-02 15:15:00,84.61,84.63,84.58,84.63,136834.0,77.6015,77.6198,77.5739,77.6198,136834.0
2017-02-02 15:20:00,84.64,84.69,84.63,84.66,57743.0,77.629,77.6748,77.6198,77.6473,57743.0
2017-02-02 15:25:00,84.67,84.67,84.65,84.67,26859.0,77.6565,77.6565,77.6381,77.6565,26859.0
2017-02-02 15:30:00,84.67,84.68,84.64,84.66,15449.0,77.6565,77.6657,77.629,77.6473,15449.0
2017-02-02 15:35:00,84.66,84.68,84.6,84.61,168290.0,77.6473,77.6657,77.5923,77.6015,168290.0
2017-02-02 15:40:00,84.61,84.63,84.6,84.63,50525.0,77.6015,77.6198,77.5923,77.6198,50525.0
2017-02-02 15:45:00,84.63,84.65,84.61,84.63,81171.0,77.6198,77.6381,77.6015,77.6198,81171.0
2017-02-02 15:50:00,84.63,84.64,84.59,84.61,153285.0,77.6198,77.629,77.5831,77.6015,153285.0
2017-02-02 15:55:00,84.6,84.61,84.56,84.57,148509.0,77.5923,77.6015,77.5556,77.5648,148509.0
2017-02-03 09:30:00,84.34,84.4,84.26,84.31,198336.0,77.3538,77.4089,77.2805,77.3263,198336.0
2017-02-03 09:35:00,84.3,84.36,84.25,84.36,69868.0,77.3171,77.3722,77.2713,77.3722,69868.0
2017-02-03 09:40:00,84.36,84.37,84.19,84.2,115237.0,77.3722,77.3813,77.2162,77.2254,115237.0
2017-02-03 09:45:00,84.2,84.32,84.18,84.27,62840.0,77.2254,77.3355,77.2071,77.2896,62840.0
2017-02-03 09:50:00,84.27,84.31,84.26,84.27,32004.0,77.2896,77.3263,77.2805,77.2896,32004.0
2017-02-03 09:55:00,84.28,84.28,84.24,84.25,33742.0,77.2988,77.2988,77.2621,77.2713,33742.0
2017-02-03 10:00:00,84.24,84.29,84.2,84.25,88679.0,77.2621,77.308,77.2254,77.2713,88679.0
2017-02-03 10:05:00,84.25,84.5,84.23,84.5,281396.0,77.2713,77.5006,77.2529,77.5006,281396.0
2017-02-03 10:10:00,84.5,84.5,84.37,84.4,240880.0,77.5006,77.5006,77.3813,77.4089,240880.0
2017-02-03 10:15:00,84.39,84.42,84.33,84.42,45955.0,77.3997,77.4272,77.3447,77.4272,45955.0
2017-02-03 10:20:00,84.42,84.44,84.35,84.39,50326.0,77.4272,77.4455,77.363,77.3997,50326.0
2017-02-03 10:25:00,84.39,84.49,84.37,84.39,51671.0,77.3997,77.4914,77.3813,77.3997,51671.0
2017-02-03 10:30:00,84.39,84.4,84.37,84.39,17737.0,77.3997,77.4089,77.3813,77.3997,17737.0
2017-02-03 10:35:00,84.38,84.45,84.38,84.42,24125.0,77.3905,77.4547,77.3905,77.4272,24125.0
2017-02-03 10:40:00,84.42,84.46,84.42,84.46,19821.0,77.4272,77.4639,77.4272,77.4639,19821.0
2017-02-03 10:45:00,84.46,84.55,84.44,84.54,154186.0,77.4639,77.5464,77.4455,77.5373,154186.0
2017-02-03 10:50:00,84.54,84.55,84.49,84.52,46654.0,77.5373,77.5464,77.4914,77.5189,46654.0
2017-02-03 10:55:00,84.51,84.56,84.5,84.54,27676.0,77.5097,77.5556,77.5006,77.5373,27676.0
2017-02-03 11:00:00,84.54,84.63,84.54,84.62,20083.0,77.5373,77.6198,77.5373,77.6106,20083.0
2017-02-03 11:05:00,84.61,84.62,84.58,84.6,33244.0,77.6015,77.6106,77.5739,77.5923,33244.0
2017-02-03 11:10:00,84.59,84.59,84.55,84.57,76812.0,77.5831,77.5831,77.5464,77.5648,76812.0
2017-02-03 11:15:00,84.57,84.58,84.56,84.57,15614.0,77.5648,77.5739,77.5556,77.5648,15614.0
2017-02-03 11:20:00,84.57,84.58,84.48,84.51,50932.0,77.5648,77.5739,77.4822,77.5097,50932.0
2017-02-03 11:25:00,84.52,84.57,84.51,84.56,17420.0,77.5189,77.5648,77.5097,77.5556,17420.0
2017-02-03 11:30:00,84.55,84.57,84.53,84.55,20822.0,77.5464,77.5648,77.5281,77.5464,20822.0
2017-02-03 11:35:00,84.54,84.54,84.49,84.51,25144.0,77.5373,77.5373,77.4914,77.5097,25144.0
2017-02-03 11:40:00,84.51,84.53,84.48,84.5,20271.0,77.5097,77.5281,77.4822,77.5006,20271.0
2017-02-03 11:45:00,84.49,84.5,84.45,84.47,27620.0,77.4914,77.5006,77.4547,77.4731,27620.0
2017-02-03 11:50:00,84.48,84.51,84.48,84.49,24107.0,77.4822,77.5097,77.4822,77.4914,24107.0
2017-02-03 11:55:00,84.5,84.53,84.49,84.5,19509.0,77.5006,77.5281,77.4914,77.5006,19509.0
2017-02-03 12:00:00,84.51,84.55,84.49,84.54,30903.0,77.5097,77.5464,77.4914,77.5373,30903.0
2017-02-03 12:05:00,84.54,84.54,84.52,84.52,13149.0,77.5373,77.5373,77.5189,77.5189,13149.0
2017-02-03 12:10:00,84.52,84.54,84.5,84.51,15350.0,77.5189,77.5373,77.5006,77.5097,15350.0
2017-02-03 12:15:00,84.51,84.53,84.5,84.51,36060.0,77.5097,77.5281,77.5006,77.5097,36060.0
2017-02-03 12:20:00,84.51,84.54,84.51,84.53,9562.0,77.5097,77.5373,77.5097,77.5281,9562.0
2017-02-03 12:25:00,84.54,84.55,84.5,84.52,27210.0,77.5373,77.5464,77.5006,77.5189,27210.0
2017-02-03 12:30:00,84.52,84.53,84.51,84.51,6477.0,77.5189,77.5281,77.5097,77.5097,6477.0
2017-02-03 12:35:00,84.52,84.54,84.52,84.52,16445.0,77.5189,77.5373,77.5189,77.5189,16445.0
2017-02-03 12:40:00,84.52,84.54,84.5,84.52,21549.0,77.5189,77.5373,77.5006,77.5189,21549.0
2017-02-03 12:45:00,84.51,84.52,84.49,84.51,14101.0,77.5097,77.5189,77.4914,77.5097,14101.0
2017-02-03 12:50:00,84.52,84.54,84.51,84.54,28983.0,77.5189,77.5373,77.5097,77.5373,28983.0
2017-02-03 12:55:00,84.53,84.54,84.51,84.52,21694.0,77.5281,77.5373,77.5097,77.5189,21694.0
2017-02-03 13:00:00,84.53,84.54,84.52,84.53,11556.0,77.5281,77.5373,77.5189,77.5281,11556.0
2017-02-03 13:05:00,84.53,84.53,84.48,84.5,11503.0,77.5281,77.5281,77.4822,77.5006,11503.0
2017-02-03 13:10:00,84.5,84.53,84.49,84.52,12136.0,77.5006,77.5281,77.4914,77.5189,12136.0
2017-02-03 13:15:00,84.52,84.54,84.51,84.52,3309.0,77.5189,77.5373,77.5097,77.5189,3309.0
2017-02-03 13:20:00,84.52,84.53,84.49,84.5,78936.0,77.5189,77.5281,77.4914,77.5006,78936.0
2017-02-03 13:25:00,84.5,84.53,84.49,84.52,16405.0,77.5006,77.5281,77.4914,77.5189,16405.0
2017-02-03 13:30:00,84.51,84.53,84.5,84.52,11974.0,77.5097,77.5281,77.5006,77.5189,11974.0
2017-02-03 13:35:00,84.53,84.53,84.45,84.47,17868.0,77.5281,77.5281,77.4547,77.4731,17868.0
2017-02-03 13:40:00,84.47,84.47,84.44,84.45,5083.0,77.4731,77.4731,77.4455,77.4547,5083.0
2017-02-03 13:45:00,84.45,84.46,84.43,84.46,9182.0,77.4547,77.4639,77.4364,77.4639,9182.0
2017-02-03 13:50:00,84.46,84.49,84.46,84.48,17137.0,77.4639,77.4914,77.4639,77.4822,17137.0
2017-02-03 13:55:00,84.48,84.48,84.43,84.45,12777.0,77.4822,77.4822,77.4364,77.4547,12777.0
2017-02-03 14:00:00,84.45,84.49,84.44,84.49,10337.0,77.4547,77.4914,77.4455,77.4914,10337.0
2017-02-03 14:05:00,84.48,84.5,84.46,84.47,12071.0,77.4822,77.5006,77.4639,77.4731,12071.0
2017-02-03 14:10:00,84.46,84.51,84.46,84.48,14009.0,77.4639,77.5097,77.4639,77.4822,14009.0
2017-02-03 14:15:00,84.48,84.5,84.47,84.48,14791.0,77.4822,77.5006,77.4731,77.4822,14791.0
2017-02-03 14:20:00,84.47,84.49,84.44,84.45,26847.0,77.4731,77.4914,77.4455,77.4547,26847.0
2017-02-03 14:25:00,84.46,84.47,84.43,84.43,35611.0,77.4639,77.4731,77.4364,77.4364,35611.0
2017-02-03 14:30:00,84.43,84.47,84.43,84.47,17062.0,77.4364,77.4731,77.4364,77.4731,17062.0
2017-02-03 14:35:00,84.46,84.46,84.43,84.44,31964.0,77.4639,77.4639,77.4364,77.4455,31964.0
2017-02-03 14:40:00,84.45,84.46,84.44,84.44,18097.0,77.4547,77.4639,77.4455,77.4455,18097.0
2017-02-03 14:45:00,84.45,84.45,84.42,84.43,46011.0,77.4547,77.4547,77.4272,77.4364,46011.0
2017-02-03 14:50:00,84.43,84.44,84.42,84.44,10630.0,77.4364,77.4455,77.4272,77.4455,10630.0
2017-02-03 14:55:00,84.44,84.44,84.4,84.41,21267.0,77.4455,77.4455,77.4089,77.418,21267.0
2017-02-03 15:00:00,84.42,84.44,84.39,84.41,26172.0,77.4272,77.4455,77.3997,77.418,26172.0
2017-02-03 15:05:00,84.41,84.46,84.4,84.45,69444.0,77.418,77.4639,77.4089,77.4547,69444.0
2017-02-03 15:10:00,84.45,84.47,84.44,84.46,30013.0,77.4547,77.4731,77.4455,77.4639,30013.0
2017-02-03 15:15:00,84.47,84.48,84.44,84.45,28285.0,77.4731,77.4822,77.4455,77.4547,28285.0
2017-02-03 15:20:00,84.45,84.46,84.42,84.42,14539.0,77.4547,77.4639,77.4272,77.4272,14539.0
2017-02-03 15:25:00,84.42,84.44,84.41,84.43,12520.0,77.4272,77.4455,77.418,77.4364,12520.0
2017-02-03 15:30:00,84.43,84.45,84.42,84.43,24503.0,77.4364,77.4547,77.4272,77.4364,24503.0
2017-02-03 15:35:00,84.43,84.45,84.42,84.44,28345.0,77.4364,77.4547,77.4272,77.4455,28345.0
2017-02-03 15:40:00,84.44,84.46,84.43,84.45,75624.0,77.4455,77.4639,77.4364,77.4547,75624.0
2017-02-03 15:45:00,84.46,84.49,84.44,84.46,167038.0,77.4639,77.4914,77.4455,77.4639,167038.0
2017-02-03 15:50:00,84.47,84.49,84.45,84.48,70430.0,77.4731,77.4914,77.4547,77.4822,70430.0
2017-02-03 15:55:00,84.48,84.49,84.43,84.47,249914.0,77.4822,77.4914,77.4364,77.4731,249914.0
2017-02-06 09:30:00,84.25,84.37,84.24,84.36,115265.0,77.2713,77.3813,77.2621,77.3722,115265.0
2017-02-06 09:35:00,84.36,84.39,84.29,84.37,96599.0,77.3722,77.3997,77.308,77.3813,96599.0
2017-02-06 09:40:00,84.38,84.4,84.33,84.36,117086.0,77.3905,77.4089,77.3447,77.3722,117086.0
2017-02-06 09:45:00,84.35,84.4,84.3,84.31,77617.0,77.363,77.4089,77.3171,77.3263,77617.0
2017-02-06 09:50:00,84.32,84.38,84.31,84.37,36939.0,77.3355,77.3905,77.3263,77.3813,36939.0
2017-02-06 09:55:00,84.36,84.38,84.32,84.34,63005.0,77.3722,77.3905,77.3355,77.3538,63005.0
2017-02-06 10:00:00,84.33,84.37,84.31,84.35,37901.0,77.3447,77.3813,77.3263,77.363,37901.0
2017-02-06 10:05:00,84.35,84.36,84.3,84.34,29962.0,77.363,77.3722,77.3171,77.3538,29962.0
2017-02-06 10:10:00,84.34,84.36,84.3,84.32,88385.0,77.3538,77.3722,77.3171,77.3355,88385.0
2017-02-06 10:15:00,84.32,84.42,84.32,84.38,33154.0,77.3355,77.4272,77.3355,77.3905,33154.0
2017-02-06 10:20:00,84.38,84.42,84.38,84.39,25958.0,77.3905,77.4272,77.3905,77.3997,25958.0
2017-02-06 10:25:00,84.4,84.41,84.36,84.36,28271.0,77.4089,77.418,77.3722,77.3722,28271.0
2017-02-06 10:30:00,84.36,84.36,84.29,84.3,28952.0,77.3722,77.3722,77.308,77.3171,28952.0
2017-02-06 10:35:00,84.31,84.34,84.31,84.33,26779.0,77.3263,77.3538,77.3263,77.3447,26779.0
2017-02-06 10:40:00,84.32,84.34,84.27,84.33,24397.0,77.3355,77.3538,77.2896,77.3447,24397.0
2017-02-06 10:45:00,84.32,84.38,84.3,84.31,27440.0,77.3355,77.3905,77.3171,77.3263,27440.0
2017-02-06 10:50:00,84.32,84.33,84.28,84.31,30582.0,77.3355,77.3447,77.2988,77.3263,30582.0
2017-02-06 10:55:00,84.31,84.31,84.26,84.28,36962.0,77.3263,77.3263,77.2805,77.2988,36962.0
2017-02-06 11:00:00,84.28,84.33,84.28,84.31,35427.0,77.2988,77.3447,77.2988,77.3263,35427.0
2017-02-06 11:05:00,84.32,84.34,84.32,84.33,24045.0,77.3355,77.3538,77.3355,77.3447,24045.0
2017-02-06 11:10:00,84.33,84.39,84.33,84.37,21074.0,77.3447,77.3997,77.3447,77.3813,21074.0
2017-02-06 11:15:00,84.37,84.4,84.37,84.4,19488.0,77.3813,77.4089,77.3813,77.4089,19488.0
2017-02-06 11:20:00,84.39,84.42,84.38,84.42,31471.0,77.3997,77.4272,77.3905,77.4272,31471.0
2017-02-06 11:25:00,84.41,84.45,84.39,84.39,45558.0,77.418,77.4547,77.3997,77.3997,45558.0
2017-02-06 11:30:00,84.4,84.4,84.36,84.37,48186.0,77.4089,77.4089,77.3722,77.3813,48186.0
2017-02-06 11:35:00,84.36,84.41,84.36,84.41,21003.0,77.3722,77.418,77.3722,77.418,21003.0
2017-02-06 11:40:00,84.41,84.42,84.36,84.39,38732.0,77.418,77.4272,77.3722,77.3997,38732.0
2017-02-06 11:45:00,84.39,84.41,84.38,84.39,17557.0,77.3997,77.418,77.3905,77.3997,17557.0
2017-02-06 11:50:00,84.39,84.4,84.36,84.38,45139.0,77.3997,77.4089,77.3722,77.3905,45139.0
2017-02-06 11:55:00,84.38,84.38,84.34,84.35,115872.0,77.3905,77.3905,77.3538,77.363,115872.0
2017-02-06 12:00:00,84.34,84.37,84.33,84.36,26234.0,77.3538,77.3813,77.3447,77.3722,26234.0
2017-02-06 12:05:00,84.37,84.37,84.31,84.33,54148.0,77.3813,77.3813,77.3263,77.3447,54148.0
2017-02-06 12:10:00,84.33,84.36,84.32,84.35,41491.0,77.3447,77.3722,77.3355,77.363,41491.0
2017-02-06 12:15:00,84.34,84.35,84.31,84.32,19411.0,77.3538,77.363,77.3263,77.3355,19411.0
2017-02-06 12:20:00,84.32,84.33,84.28,84.29,65588.0,77.3355,77.3447,77.2988,77.308,65588.0
2017-02-06 12:25:00,84.29,84.3,84.28,84.3,16644.0,77.308,77.3171,77.2988,77.3171,16644.0
2017-02-06 12:30:00,84.29,84.3,84.24,84.25,19533.0,77.308,77.3171,77.2621,77.2713,19533.0
2017-02-06 12:35:00,84.25,84.26,84.24,84.25,8713.0,77.2713,77.2805,77.2621,77.2713,8713.0
2017-02-06 12:40:00,84.26,84.26,84.22,84.22,35644.0,77.2805,77.2805,77.2438,77.2438,35644.0
2017-02-06 12:45:00,84.22,84.22,84.2,84.2,18729.0,77.2438,77.2438,77.2254,77.2254,18729.0
2017-02-06 12:50:00,84.19,84.22,84.18,84.21,83561.0,77.2162,77.2438,77.2071,77.2346,83561.0
2017-02-06 12:55:00,84.21,84.21,84.15,84.16,47909.0,77.2346,77.2346,77.1796,77.1887,47909.0
2017-02-06 13:00:00,84.15,84.18,84.13,84.13,18938.0,77.1796,77.2071,77.1612,77.1612,18938.0
2017-02-06 13:05:00,84.13,84.18,84.13,84.16,11246.0,77.1612,77.2071,77.1612,77.1887,11246.0
2017-02-06 13:10:00,84.16,84.16,84.11,84.11,7676.0,77.1887,77.1887,77.1429,77.1429,7676.0
2017-02-06 13:15:00,84.12,84.15,84.11,84.13,32660.0,77.152,77.1796,77.1429,77.1612,32660.0
2017-02-06 13:20:00,84.14,84.17,84.14,84.17,27721.0,77.1704,77.1979,77.1704,77.1979,27721.0
2017-02-06 13:25:00,84.16,84.17,84.14,84.14,23672.0,77.1887,77.1979,77.1704,77.1704,23672.0
2017-02-06 13:30:00,84.15,84.15,84.12,84.15,15274.0,77.1796,77.1796,77.152,77.1796,15274.0
2017-02-06 13:35:00,84.15,84.16,84.11,84.12,30311.0,77.1796,77.1887,77.1429,77.152,30311.0
2017-02-06 13:40:00,84.12,84.13,84.11,84.13,12041.0,77.152,77.1612,77.1429,77.1612,12041.0
2017-02-06 13:45:00,84.12,84.12,84.1,84.12,9674.0,77.152,77.152,77.1337,77.152,9674.0
2017-02-06 13:50:00,84.13,84.16,84.11,84.12,380504.0,77.1612,77.1887,77.1429,77.152,380504.0
2017-02-06 13:55:00,84.12,84.17,84.11,84.17,94581.0,77.152,77.1979,77.1429,77.1979,94581.0
2017-02-06 14:00:00,84.17,84.17,84.12,84.14,22773.0,77.1979,77.1979,77.152,77.1704,22773.0
2017-02-06 14:05:00,84.13,84.14,84.12,84.13,42495.0,77.1612,77.1704,77.152,77.1612,42495.0
2017-02-06 14:10:00,84.14,84.16,84.11,84.16,57959.0,77.1704,77.1887,77.1429,77.1887,57959.0
2017-02-06 14:15:00,84.17,84.17,84.15,84.17,14504.0,77.1979,77.1979,77.1796,77.1979,14504.0
2017-02-06 14:20:00,84.17,84.18,84.15,84.16,25657.0,77.1979,77.2071,77.1796,77.1887,25657.0
2017-02-06 14:25:00,84.16,84.18,84.13,84.15,23813.0,77.1887,77.2071,77.1612,77.1796,23813.0
2017-02-06 14:30:00,84.14,84.16,84.13,84.15,14185.0,77.1704,77.1887,77.1612,77.1796,14185.0
2017-02-06 14:35:00,84.15,84.16,84.12,84.14,17886.0,77.1796,77.1887,77.152,77.1704,17886.0
2017-02-06 14:40:00,84.15,84.16,84.14,84.16,36495.0,77.1796,77.1887,77.1704,77.1887,36495.0
2017-02-06 14:45:00,84.16,84.18,84.14,84.15,39680.0,77.1887,77.2071,77.1704,77.1796,39680.0
2017-02-06 14:50:00,84.15,84.16,84.13,84.13,27607.0,77.1796,77.1887,77.1612,77.1612,27607.0
2017-02-06 14:55:00,84.14,84.18,84.14,84.15,27528.0,77.1704,77.2071,77.1704,77.1796,27528.0
2017-02-06 15:00:00,84.16,84.17,84.15,84.16,40615.0,77.1887,77.1979,77.1796,77.1887,40615.0
2017-02-06 15:05:00,84.17,84.18,84.15,84.16,31381.0,77.1979,77.2071,77.1796,77.1887,31381.0
2017-02-06 15:10:00,84.16,84.18,84.14,84.14,22168.0,77.1887,77.2071,77.1704,77.1704,22168.0
2017-02-06 15:15:00,84.15,84.19,84.14,84.17,31082.0,77.1796,77.2162,77.1704,77.1979,31082.0
2017-02-06 15:20:00,84.17,84.18,84.15,84.16,28836.0,77.1979,77.2071,77.1796,77.1887,28836.0
2017-02-06 15:25:00,84.16,84.18,84.15,84.17,34152.0,77.1887,77.2071,77.1796,77.1979,34152.0
2017-02-06 15:30:00,84.18,84.19,84.17,84.18,43286.0,77.2071,77.2162,77.1979,77.2071,43286.0
2017-02-06 15:35:00,84.19,84.2,84.15,84.2,57992.0,77.2162,77.2254,77.1796,77.2254,57992.0
2017-02-06 15:40:00,84.2,84.2,84.17,84.17,41043.0,77.2254,77.2254,77.1979,77.1979,41043.0
2017-02-06 15:45:00,84.17,84.18,84.12,84.13,51625.0,77.1979,77.2071,77.152,77.1612,51625.0
2017-02-06 15:50:00,84.13,84.18,84.13,84.18,158696.0,77.1612,77.2071,77.1612,77.2071,158696.0
2017-02-06 15:55:00,84.18,84.24,84.17,84.24,274308.0,77.2071,77.2621,77.1979,77.2621,274308.0
2017-02-07 09:30:00,84.28,84.38,84.23,84.29,105545.0,77.2988,77.3905,77.2529,77.308,105545.0
2017-02-07 09:35:00,84.28,84.41,84.28,84.39,61278.0,77.2988,77.418,77.2988,77.3997,61278.0
2017-02-07 09:40:00,84.39,84.39,84.28,84.29,181214.0,77.3997,77.3997,77.2988,77.308,181214.0
2017-02-07 09:45:00,84.28,84.3,84.24,84.25,279705.0,77.2988,77.3171,77.2621,77.2713,279705.0
2017-02-07 09:50:00,84.26,84.27,84.18,84.2,25721.0,77.2805,77.2896,77.2071,77.2254,25721.0
2017-02-07 09:55:00,84.2,84.23,84.18,84.21,32131.0,77.2254,77.2529,77.2071,77.2346,32131.0
2017-02-07 10:00:00,84.22,84.25,84.18,84.25,42460.0,77.2438,77.2713,77.2071,77.2713,42460.0
2017-02-07 10:05:00,84.26,84.26,84.19,84.25,15730.0,77.2805,77.2805,77.2162,77.2713,15730.0
2017-02-07 10:10:00,84.25,84.31,84.24,84.29,14871.0,77.2713,77.3263,77.2621,77.308,14871.0
2017-02-07 10:15:00,84.3,84.31,84.22,84.22,18482.0,77.3171,77.3263,77.2438,77.2438,18482.0
2017-02-07 10:20:00,84.22,84.29,84.21,84.28,12970.0,77.2438,77.308,77.2346,77.2988,12970.0
2017-02-07 10:25:00,84.29,84.33,84.27,84.27,30809.0,77.308,77.3447,77.2896,77.2896,30809.0
2017-02-07 10:30:00,84.27,84.28,84.24,84.25,25598.0,77.2896,77.2988,77.2621,77.2713,25598.0
2017-02-07 10:35:00,84.25,84.27,84.23,84.27,15334.0,77.2713,77.2896,77.2529,77.2896,15334.0
2017-02-07 10:40:00,84.27,84.33,84.27,84.33,40773.0,77.2896,77.3447,77.2896,77.3447,40773.0
2017-02-07 10:45:00,84.32,84.33,84.29,84.32,26151.0,77.3355,77.3447,77.308,77.3355,26151.0
2017-02-07 10:50:00,84.32,84.33,84.31,84.33,16416.0,77.3355,77.3447,77.3263,77.3447,16416.0
2017-02-07 10:55:00,84.33,84.34,84.31,84.31,23071.0,77.3447,77.3538,77.3263,77.3263,23071.0
2017-02-07 11:00:00,84.31,84.37,84.29,84.37,24018.0,77.3263,77.3813,77.308,77.3813,24018.0
2017-02-07 11:05:00,84.36,84.37,84.32,84.34,20020.0,77.3722,77.3813,77.3355,77.3538,20020.0
2017-02-07 11:10:00,84.34,84.35,84.26,84.26,23675.0,77.3538,77.363,77.2805,77.2805,23675.0
2017-02-07 11:15:00,84.26,84.27,84.17,84.19,34746.0,77.2805,77.2896,77.1979,77.2162,34746.0
2017-02-07 11:20:00,84.19,84.19,84.14,84.14,23502.0,77.2162,77.2162,77.1704,77.1704,23502.0
2017-02-07 11:25:00,84.14,84.14,84.07,84.1,22655.0,77.1704,77.1704,77.1062,77.1337,22655.0
2017-02-07 11:30:00,84.1,84.15,84.09,84.15,17980.0,77.1337,77.1796,77.1245,77.1796,17980.0
2017-02-07 11:35:00,84.15,84.19,84.12,84.18,14112.0,77.1796,77.2162,77.152,77.2071,14112.0
2017-02-07 11:40:00,84.17,84.18,84.13,84.15,20545.0,77.1979,77.2071,77.1612,77.1796,20545.0
2017-02-07 11:45:00,84.15,84.19,84.14,84.18,19617.0,77.1796,77.2162,77.1704,77.2071,19617.0
2017-02-07 11:50:00,84.19,84.21,84.18,84.19,10819.0,77.2162,77.2346,77.2071,77.2162,10819.0
2017-02-07 11:55:00,84.2,84.25,84.19,84.22,8687.0,77.2254,77.2713,77.2162,77.2438,8687.0
2017-02-07 12:00:00,84.22,84.27,84.22,84.27,4125.0,77.2438,77.2896,77.2438,77.2896,4125.0
2017-02-07 12:05:00,84.28,84.28,84.23,84.26,26031.0,77.2988,77.2988,77.2529,77.2805,26031.0
2017-02-07 12:10:00,84.26,84.29,84.26,84.27,14301.0,77.2805,77.308,77.2805,77.2896,14301.0
2017-02-07 12:15:00,84.27,84.27,84.16,84.18,45714.0,77.2896,77.2896,77.1887,77.2071,45714.0
2017-02-07 12:20:00,84.17,84.18,84.13,84.18,43697.0,77.1979,77.2071,77.1612,77.2071,43697.0
2017-02-07 12:25:00,84.18,84.19,84.14,84.16,25357.0,77.2071,77.2162,77.1704,77.1887,25357.0
2017-02-07 12:30:00,84.15,84.2,84.13,84.2,12740.0,77.1796,77.2254,77.1612,77.2254,12740.0
2017-02-07 12:35:00,84.2,84.24,84.19,84.24,18667.0,77.2254,77.2621,77.2162,77.2621,18667.0
2017-02-07 12:40:00,84.24,84.24,84.16,84.18,24977.0,77.2621,77.2621,77.1887,77.2071,24977.0
2017-02-07 12:45:00,84.18,84.2,84.11,84.11,89658.0,77.2071,77.2254,77.1429,77.1429,89658.0
2017-02-07 12:50:00,84.1,84.15,84.1,84.14,161481.0,77.1337,77.1796,77.1337,77.1704,161481.0
2017-02-07 12:55:00,84.14,84.16,84.12,84.14,24583.0,77.1704,77.1887,77.152,77.1704,24583.0
2017-02-07 13:00:00,84.14,84.15,84.11,84.12,22186.0,77.1704,77.1796,77.1429,77.152,22186.0
2017-02-07 13:05:00,84.13,84.13,84.1,84.13,23131.0,77.1612,77.1612,77.1337,77.1612,23131.0
2017-02-07 13:10:00,84.13,84.18,84.13,84.17,36502.0,77.1612,77.2071,77.1612,77.1979,36502.0
2017-02-07 13:15:00,84.17,84.21,84.15,84.19,24725.0,77.1979,77.2346,77.1796,77.2162,24725.0
2017-02-07 13:20:00,84.19,84.19,84.13,84.16,15251.0,77.2162,77.2162,77.1612,77.1887,15251.0
2017-02-07 13:25:00,84.16,84.2,84.15,84.19,39982.0,77.1887,77.2254,77.1796,77.2162,39982.0
2017-02-07 13:30:00,84.19,84.21,84.17,84.19,51498.0,77.2162,77.2346,77.1979,77.2162,51498.0
2017-02-07 13:35:00,84.2,84.21,84.17,84.18,21135.0,77.2254,77.2346,77.1979,77.2071,21135.0
2017-02-07 13:40:00,84.17,84.2,84.16,84.2,18168.0,77.1979,77.2254,77.1887,77.2254,18168.0
2017-02-07 13:45:00,84.2,84.22,84.19,84.2,13091.0,77.2254,77.2438,77.2162,77.2254,13091.0
2017-02-07 13:50:00,84.2,84.23,84.18,84.18,49866.0,77.2254,77.2529,77.2071,77.2071,49866.0
2017-02-07 13:55:00,84.19,84.24,84.18,84.21,8142.0,77.2162,77.2621,77.2071,77.2346,8142.0
2017-02-07 14:00:00,84.2,84.25,84.2,84.23,33130.0,77.2254,77.2713,77.2254,77.2529,33130.0
2017-02-07 14:05:00,84.23,84.24,84.22,84.22,20247.0,77.2529,77.2621,77.2438,77.2438,20247.0
2017-02-07 14:10:00,84.22,84.22,84.2,84.2,10977.0,77.2438,77.2438,77.2254,77.2254,10977.0
2017-02-07 14:15:00,84.2,84.22,84.19,84.2,19301.0,77.2254,77.2438,77.2162,77.2254,19301.0
2017-02-07 14:20:00,84.19,84.22,84.19,84.22,7692.0,77.2162,77.2438,77.2162,77.2438,7692.0
2017-02-07 14:25:00,84.21,84.22,84.19,84.2,37578.0,77.2346,77.2438,77.2162,77.2254,37578.0
2017-02-07 14:30:00,84.2,84.23,84.19,84.21,15498.0,77.2254,77.2529,77.2162,77.2346,15498.0
2017-02-07 14:35:00,84.21,84.22,84.18,84.18,10425.0,77.2346,77.2438,77.2071,77.2071,10425.0
2017-02-07 14:40:00,84.18,84.19,84.16,84.17,38307.0,77.2071,77.2162,77.1887,77.1979,38307.0
2017-02-07 14:45:00,84.17,84.17,84.14,84.16,22175.0,77.1979,77.1979,77.1704,77.1887,22175.0
2017-02-07 14:50:00,84.16,84.17,84.15,84.16,21170.0,77.1887,77.1979,77.1796,77.1887,21170.0
2017-02-07 14:55:00,84.16,84.16,84.14,84.15,26403.0,77.1887,77.1887,77.1704,77.1796,26403.0
2017-02-07 15:00:00,84.15,84.19,84.14,84.17,62920.0,77.1796,77.2162,77.1704,77.1979,62920.0
2017-02-07 15:05:00,84.17,84.2,84.17,84.18,14025.0,77.1979,77.2254,77.1979,77.2071,14025.0
2017-02-07 15:10:00,84.19,84.2,84.17,84.18,198415.0,77.2162,77.2254,77.1979,77.2071,198415.0
2017-02-07 15:15:00,84.18,84.19,84.15,84.17,48068.0,77.2071,77.2162,77.1796,77.1979,48068.0
2017-02-07 15:20:00,84.17,84.18,84.11,84.12,34030.0,77.1979,77.2071,77.1429,77.152,34030.0
2017-02-07 15:25:00,84.13,84.15,84.12,84.14,37799.0,77.1612,77.1796,77.152,77.1704,37799.0
2017-02-07 15:30:00,84.14,84.15,84.1,84.11,47441.0,77.1704,77.1796,77.1337,77.1429,47441.0
2017-02-07 15:35:00,84.12,84.13,84.1,84.12,108359.0,77.152,77.1612,77.1337,77.152,108359.0
2017-02-07 15:40:00,84.13,84.14,84.11,84.11,100587.0,77.1612,77.1704,77.1429,77.1429,100587.0
2017-02-07 15:45:00,84.12,84.13,84.09,84.09,170532.0,77.152,77.1612,77.1245,77.1245,170532.0
2017-02-07 15:50:00,84.1,84.13,84.08,84.11,294835.0,77.1337,77.1612,77.1154,77.1429,294835.0
2017-02-07 15:55:00,84.1,84.15,84.1,84.14,1225041.0,77.1337,77.1796,77.1337,77.1704,1225041.0
2017-02-08 09:30:00,84.16,84.25,84.16,84.25,116005.0,77.1887,77.2713,77.1887,77.2713,116005.0
2017-02-08 09:35:00,84.25,84.43,84.24,84.38,136479.0,77.2713,77.4364,77.2621,77.3905,136479.0
2017-02-08 09:40:00,84.39,84.42,84.31,84.37,59206.0,77.3997,77.4272,77.3263,77.3813,59206.0
2017-02-08 09:45:00,84.37,84.37,84.25,84.25,85745.0,77.3813,77.3813,77.2713,77.2713,85745.0
2017-02-08 09:50:00,84.25,84.33,84.25,84.31,35032.0,77.2713,77.3447,77.2713,77.3263,35032.0
2017-02-08 09:55:00,84.31,84.37,84.3,84.37,39370.0,77.3263,77.3813,77.3171,77.3813,39370.0
2017-02-08 10:00:00,84.37,84.39,84.34,84.36,57268.0,77.3813,77.3997,77.3538,77.3722,57268.0
2017-02-08 10:05:00,84.35,84.36,84.26,84.29,35930.0,77.363,77.3722,77.2805,77.308,35930.0
2017-02-08 10:10:00,84.27,84.4,84.26,84.39,108308.0,77.2896,77.4089,77.2805,77.3997,108308.0
2017-02-08 10:15:00,84.39,84.42,84.33,84.35,51359.0,77.3997,77.4272,77.3447,77.363,51359.0
2017-02-08 10:20:00,84.36,84.38,84.33,84.36,264292.0,77.3722,77.3905,77.3447,77.3722,264292.0
2017-02-08 10:25:00,84.37,84.39,84.34,84.38,32115.0,77.3813,77.3997,77.3538,77.3905,32115.0
2017-02-08 10:30:00,84.38,84.42,84.36,84.37,56709.0,77.3905,77.4272,77.3722,77.3813,56709.0
2017-02-08 10:35:00,84.36,84.42,84.34,84.41,63753.0,77.3722,77.4272,77.3538,77.418,63753.0
2017-02-08 10:40:00,84.42,84.51,84.37,84.47,57134.0,77.4272,77.5097,77.3813,77.4731,57134.0
2017-02-08 10:45:00,84.47,84.51,84.45,84.45,46404.0,77.4731,77.5097,77.4547,77.4547,46404.0
2017-02-08 10:50:00,84.46,84.48,84.36,84.36,38771.0,77.4639,77.4822,77.3722,77.3722,38771.0
2017-02-08 10:55:00,84.37,84.41,84.36,84.41,47716.0,77.3813,77.418,77.3722,77.418,47716.0
2017-02-08 11:00:00,84.41,84.5,84.4,84.5,52167.0,77.418,77.5006,77.4089,77.5006,52167.0
2017-02-08 11:05:00,84.49,84.49,84.41,84.41,44312.0,77.4914,77.4914,77.418,77.418,44312.0
2017-02-08 11:10:00,84.42,84.5,84.42,84.46,62507.0,77.4272,77.5006,77.4272,77.4639,62507.0
2017-02-08 11:15:00,84.47,84.47,84.44,84.44,11484.0,77.4731,77.4731,77.4455,77.4455,11484.0
2017-02-08 11:20:00,84.45,84.47,84.44,84.44,12483.0,77.4547,77.4731,77.4455,77.4455,12483.0
2017-02-08 11:25:00,84.44,84.47,84.41,84.42,33125.0,77.4455,77.4731,77.418,77.4272,33125.0
2017-02-08 11:30:00,84.42,84.46,84.41,84.45,40064.0,77.4272,77.4639,77.418,77.4547,40064.0
2017-02-08 11:35:00,84.45,84.46,84.41,84.44,42844.0,77.4547,77.4639,77.418,77.4455,42844.0
2017-02-08 11:40:00,84.44,84.49,84.43,84.44,25626.0,77.4455,77.4914,77.4364,77.4455,25626.0
2017-02-08 11:45:00,84.44,84.46,84.4,84.45,46239.0,77.4455,77.4639,77.4089,77.4547,46239.0
2017-02-08 11:50:00,84.44,84.49,84.43,84.47,12342.0,77.4455,77.4914,77.4364,77.4731,12342.0
2017-02-08 11:55:00,84.47,84.51,84.44,84.5,25655.0,77.4731,77.5097,77.4455,77.5006,25655.0
2017-02-08 12:00:00,84.5,84.56,84.49,84.55,26517.0,77.5006,77.5556,77.4914,77.5464,26517.0
2017-02-08 12:05:00,84.54,84.56,84.52,84.55,18284.0,77.5373,77.5556,77.5189,77.5464,18284.0
2017-02-08 12:10:00,84.54,84.55,84.52,84.53,9831.0,77.5373,77.5464,77.5189,77.5281,9831.0
2017-02-08 12:15:00,84.52,84.56,84.52,84.56,26493.0,77.5189,77.5556,77.5189,77.5556,26493.0
2017-02-08 12:20:00,84.57,84.59,84.56,84.58,16970.0,77.5648,77.5831,77.5556,77.5739,16970.0
2017-02-08 12:25:00,84.58,84.58,84.52,84.54,36996.0,77.5739,77.5739,77.5189,77.5373,36996.0
2017-02-08 12:30:00,84.53,84.55,84.5,84.51,33910.0,77.5281,77.5464,77.5006,77.5097,33910.0
2017-02-08 12:35:00,84.51,84.51,84.46,84.47,43907.0,77.5097,77.5097,77.4639,77.4731,43907.0
2017-02-08 12:40:00,84.46,84.5,84.46,84.5,12209.0,77.4639,77.5006,77.4639,77.5006,12209.0
2017-02-08 12:45:00,84.49,84.5,84.46,84.48,17969.0,77.4914,77.5006,77.4639,77.4822,17969.0
2017-02-08 12:50:00,84.48,84.49,84.47,84.48,25773.0,77.4822,77.4914,77.4731,77.4822,25773.0
2017-02-08 12:55:00,84.49,84.5,84.48,84.48,23662.0,77.4914,77.5006,77.4822,77.4822,23662.0
2017-02-08 13:00:00,84.49,84.54,84.49,84.53,8576.0,77.4914,77.5373,77.4914,77.5281,8576.0
2017-02-08 13:05:00,84.54,84.55,84.51,84.52,26143.0,77.5373,77.5464,77.5097,77.5189,26143.0
2017-02-08 13:10:00,84.52,84.53,84.49,84.49,18481.0,77.5189,77.5281,77.4914,77.4914,18481.0
2017-02-08 13:15:00,84.5,84.52,84.49,84.51,27243.0,77.5006,77.5189,77.4914,77.5097,27243.0
2017-02-08 13:20:00,84.51,84.53,84.5,84.51,29208.0,77.5097,77.5281,77.5006,77.5097,29208.0
2017-02-08 13:25:00,84.51,84.54,84.5,84.53,20731.0,77.5097,77.5373,77.5006,77.5281,20731.0
2017-02-08 13:30:00,84.53,84.55,84.53,84.54,12912.0,77.5281,77.5464,77.5281,77.5373,12912.0
2017-02-08 13:35:00,84.54,84.56,84.53,84.56,15059.0,77.5373,77.5556,77.5281,77.5556,15059.0
2017-02-08 13:40:00,84.55,84.57,84.53,84.56,31395.0,77.5464,77.5648,77.5281,77.5556,31395.0
2017-02-08 13:45:00,84.56,84.61,84.55,84.6,22407.0,77.5556,77.6015,77.5464,77.5923,22407.0
2017-02-08 13:50:00,84.6,84.62,84.59,84.61,27448.0,77.5923,77.6106,77.5831,77.6015,27448.0
2017-02-08 13:55:00,84.61,84.64,84.6,84.63,15936.0,77.6015,77.629,77.5923,77.6198,15936.0
2017-02-08 14:00:00,84.62,84.63,84.6,84.61,19073.0,77.6106,77.6198,77.5923,77.6015,19073.0
2017-02-08 14:05:00,84.61,84.61,84.59,84.61,30929.0,77.6015,77.6015,77.5831,77.6015,30929.0
2017-02-08 14:10:00,84.61,84.62,84.59,84.6,28024.0,77.6015,77.6106,77.5831,77.5923,28024.0
2017-02-08 14:15:00,84.6,84.66,84.6,84.65,20369.0,77.5923,77.6473,77.5923,77.6381,20369.0
2017-02-08 14:20:00,84.65,84.66,84.64,84.66,16585.0,77.6381,77.6473,77.629,77.6473,16585.0
2017-02-08 14:25:00,84.66,84.66,84.63,84.64,14147.0,77.6473,77.6473,77.6198,77.629,14147.0
2017-02-08 14:30:00,84.64,84.66,84.64,84.66,17054.0,77.629,77.6473,77.629,77.6473,17054.0
2017-02-08 14:35:00,84.66,84.68,84.63,84.66,269892.0,77.6473,77.6657,77.6198,77.6473,269892.0
2017-02-08 14:40:00,84.66,84.69,84.64,84.69,148462.0,77.6473,77.6748,77.629,77.6748,148462.0
2017-02-08 14:45:00,84.69,84.72,84.69,84.71,48071.0,77.6748,77.7023,77.6748,77.6932,48071.0
2017-02-08 14:50:00,84.7,84.74,84.7,84.73,27627.0,77.684,77.7207,77.684,77.7115,27627.0
2017-02-08 14:55:00,84.73,84.74,84.71,84.71,14967.0,77.7115,77.7207,77.6932,77.6932,14967.0
2017-02-08 15:00:00,84.71,84.72,84.66,84.71,151446.0,77.6932,77.7023,77.6473,77.6932,151446.0
2017-02-08 15:05:00,84.71,84.75,84.69,84.73,27669.0,77.6932,77.7299,77.6748,77.7115,27669.0
2017-02-08 15:10:00,84.73,84.74,84.71,84.72,12880.0,77.7115,77.7207,77.6932,77.7023,12880.0
2017-02-08 15:15:00,84.73,84.74,84.72,84.73,12732.0,77.7115,77.7207,77.7023,77.7115,12732.0
2017-02-08 15:20:00,84.73,84.74,84.71,84.72,20026.0,77.7115,77.7207,77.6932,77.7023,20026.0
2017-02-08 15:25:00,84.73,84.75,84.72,84.75,38694.0,77.7115,77.7299,77.7023,77.7299,38694.0
2017-02-08 15:30:00,84.75,84.78,84.73,84.74,34870.0,77.7299,77.7574,77.7115,77.7207,34870.0
2017-02-08 15:35:00,84.74,84.74,84.7,84.71,18798.0,77.7207,77.7207,77.684,77.6932,18798.0
2017-02-08 15:40:00,84.71,84.74,84.69,84.73,46460.0,77.6932,77.7207,77.6748,77.7115,46460.0
2017-02-08 15:45:00,84.73,84.74,84.68,84.71,287634.0,77.7115,77.7207,77.6657,77.6932,287634.0
2017-02-08 15:50:00,84.71,84.72,84.68,84.68,139325.0,77.6932,77.7023,77.6657,77.6657,139325.0
2017-02-08 15:55:00,84.69,84.69,84.64,84.65,173975.0,77.6748,77.6748,77.629,77.6381,173975.0
2017-02-09 09:30:00,84.71,84.83,84.71,84.77,117809.0,77.6932,77.8032,77.6932,77.7482,117809.0
2017-02-09 09:35:00,84.78,84.95,84.78,84.93,124247.0,77.7574,77.9133,77.7574,77.895,124247.0
2017-02-09 09:40:00,84.93,85.02,84.92,85.01,75025.0,77.895,77.9775,77.8858,77.9683,75025.0
2017-02-09 09:45:00,85.01,85.03,84.94,84.94,56533.0,77.9683,77.9867,77.9041,77.9041,56533.0
2017-02-09 09:50:00,84.94,84.99,84.91,84.96,87853.0,77.9041,77.95,77.8766,77.9225,87853.0
2017-02-09 09:55:00,84.95,84.96,84.9,84.92,51984.0,77.9133,77.9225,77.8674,77.8858,51984.0
2017-02-09 10:00:00,84.92,84.96,84.91,84.95,25305.0,77.8858,77.9225,77.8766,77.9133,25305.0
2017-02-09 10:05:00,84.96,84.97,84.93,84.97,37100.0,77.9225,77.9316,77.895,77.9316,37100.0
2017-02-09 10:10:00,84.97,84.97,84.88,84.92,24877.0,77.9316,77.9316,77.8491,77.8858,24877.0
2017-02-09 10:15:00,84.92,84.96,84.89,84.92,36691.0,77.8858,77.9225,77.8583,77.8858,36691.0
2017-02-09 10:20:00,84.92,85.01,84.92,84.98,105391.0,77.8858,77.9683,77.8858,77.9408,105391.0
2017-02-09 10:25:00,85.0,85.03,84.99,85.03,20423.0,77.9592,77.9867,77.95,77.9867,20423.0
2017-02-09 10:30:00,85.03,85.08,85.0,85.0,27257.0,77.9867,78.0325,77.9592,77.9592,27257.0
2017-02-09 10:35:00,85.0,85.02,84.98,85.01,19413.0,77.9592,77.9775,77.9408,77.9683,19413.0
2017-02-09 10:40:00,85.01,85.09,85.01,85.08,42137.0,77.9683,78.0417,77.9683,78.0325,42137.0
2017-02-09 10:45:00,85.07,85.11,85.06,85.09,28288.0,78.0234,78.06,78.0142,78.0417,28288.0
2017-02-09 10:50:00,85.08,85.13,85.08,85.12,20853.0,78.0325,78.0784,78.0325,78.0692,20853.0
2017-02-09 10:55:00,85.13,85.2,85.11,85.18,27534.0,78.0784,78.1426,78.06,78.1242,27534.0
2017-02-09 11:00:00,85.18,85.2,85.15,85.2,20661.0,78.1242,78.1426,78.0967,78.1426,20661.0
2017-02-09 11:05:00,85.19,85.24,85.18,85.2,31772.0,78.1334,78.1793,78.1242,78.1426,31772.0
2017-02-09 11:10:00,85.2,85.24,85.2,85.23,34691.0,78.1426,78.1793,78.1426,78.1701,34691.0
2017-02-09 11:15:00,85.23,85.27,85.22,85.25,43328.0,78.1701,78.2068,78.1609,78.1884,43328.0
2017-02-09 11:20:00,85.26,85.33,85.24,85.31,22296.0,78.1976,78.2618,78.1793,78.2435,22296.0
2017-02-09 11:25:00,85.31,85.35,85.31,85.33,26219.0,78.2435,78.2802,78.2435,78.2618,26219.0
2017-02-09 11:30:00,85.33,85.37,85.32,85.37,46820.0,78.2618,78.2985,78.2526,78.2985,46820.0
2017-02-09 11:35:00,85.37,85.37,85.32,85.33,23301.0,78.2985,78.2985,78.2526,78.2618,23301.0
2017-02-09 11:40:00,85.31,85.37,85.31,85.36,35573.0,78.2435,78.2985,78.2435,78.2893,35573.0
2017-02-09 11:45:00,85.35,85.35,85.27,85.27,18725.0,78.2802,78.2802,78.2068,78.2068,18725.0
2017-02-09 11:50:00,85.28,85.29,85.25,85.26,24628.0,78.216,78.2251,78.1884,78.1976,24628.0
2017-02-09 11:55:00,85.27,85.28,85.24,85.24,37757.0,78.2068,78.216,78.1793,78.1793,37757.0
2017-02-09 12:00:00,85.24,85.24,85.21,85.23,12709.0,78.1793,78.1793,78.1518,78.1701,12709.0
2017-02-09 12:05:00,85.22,85.24,85.19,85.2,15251.0,78.1609,78.1793,78.1334,78.1426,15251.0
2017-02-09 12:10:00,85.2,85.26,85.2,85.24,22674.0,78.1426,78.1976,78.1426,78.1793,22674.0
2017-02-09 12:15:00,85.24,85.25,85.22,85.25,24248.0,78.1793,78.1884,78.1609,78.1884,24248.0
2017-02-09 12:20:00,85.25,85.27,85.24,85.25,34366.0,78.1884,78.2068,78.1793,78.1884,34366.0
2017-02-09 12:25:00,85.25,85.26,85.2,85.2,12877.0,78.1884,78.1976,78.1426,78.1426,12877.0
2017-02-09 12:30:00,85.2,85.24,85.16,85.16,158922.0,78.1426,78.1793,78.1059,78.1059,158922.0
2017-02-09 12:35:00,85.17,85.21,85.16,85.2,68075.0,78.1151,78.1518,78.1059,78.1426,68075.0
2017-02-09 12:40:00,85.2,85.21,85.17,85.21,79889.0,78.1426,78.1518,78.1151,78.1518,79889.0
2017-02-09 12:45:00,85.21,85.21,85.15,85.16,40240.0,78.1518,78.1518,78.0967,78.1059,40240.0
2017-02-09 12:50:00,85.15,85.17,85.14,85.17,11330.0,78.0967,78.1151,78.0876,78.1151,11330.0
2017-02-09 12:55:00,85.17,85.2,85.17,85.2,7279.0,78.1151,78.1426,78.1151,78.1426,7279.0
2017-02-09 13:00:00,85.2,85.21,85.19,85.21,31195.0,78.1426,78.1518,78.1334,78.1518,31195.0
2017-02-09 13:05:00,85.2,85.24,85.2,85.24,6623.0,78.1426,78.1793,78.1426,78.1793,6623.0
2017-02-09 13:10:00,85.23,85.27,85.23,85.26,17090.0,78.1701,78.2068,78.1701,78.1976,17090.0
2017-02-09 13:15:00,85.26,85.29,85.26,85.27,44062.0,78.1976,78.2251,78.1976,78.2068,44062.0
2017-02-09 13:20:00,85.26,85.27,85.23,85.23,12463.0,78.1976,78.2068,78.1701,78.1701,12463.0
2017-02-09 13:25:00,85.24,85.27,85.24,85.26,7704.0,78.1793,78.2068,78.1793,78.1976,7704.0
2017-02-09 13:30:00,85.26,85.26,85.24,85.26,10147.0,78.1976,78.1976,78.1793,78.1976,10147.0
2017-02-09 13:35:00,85.26,85.26,85.24,85.24,14256.0,78.1976,78.1976,78.1793,78.1793,14256.0
2017-02-09 13:40:00,85.24,85.29,85.24,85.28,6971.0,78.1793,78.2251,78.1793,78.216,6971.0
2017-02-09 13:45:00,85.28,85.29,85.27,85.27,13802.0,78.216,78.2251,78.2068,78.2068,13802.0
2017-02-09 13:50:00,85.28,85.3,85.27,85.29,16470.0,78.216,78.2343,78.2068,78.2251,16470.0
2017-02-09 13:55:00,85.29,85.31,85.29,85.31,6570.0,78.2251,78.2435,78.2251,78.2435,6570.0
2017-02-09 14:00:00,85.32,85.32,85.3,85.31,15513.0,78.2526,78.2526,78.2343,78.2435,15513.0
2017-02-09 14:05:00,85.31,85.35,85.3,85.34,12151.0,78.2435,78.2802,78.2343,78.271,12151.0
2017-02-09 14:10:00,85.34,85.35,85.33,85.33,12084.0,78.271,78.2802,78.2618,78.2618,12084.0
2017-02-09 14:15:00,85.32,85.32,85.28,85.31,28808.0,78.2526,78.2526,78.216,78.2435,28808.0
2017-02-09 14:20:00,85.31,85.34,85.31,85.33,20684.0,78.2435,78.271,78.2435,78.2618,20684.0
2017-02-09 14:25:00,85.33,85.35,85.32,85.32,17398.0,78.2618,78.2802,78.2526,78.2526,17398.0
2017-02-09 14:30:00,85.33,85.34,85.31,85.33,6425.0,78.2618,78.271,78.2435,78.2618,6425.0
2017-02-09 14:35:00,85.34,85.42,85.33,85.41,29060.0,78.271,78.3444,78.2618,78.3352,29060.0
2017-02-09 14:40:00,85.41,85.42,85.37,85.4,26581.0,78.3352,78.3444,78.2985,78.326,26581.0
2017-02-09 14:45:00,85.4,85.4,85.35,85.37,24243.0,78.326,78.326,78.2802,78.2985,24243.0
2017-02-09 14:50:00,85.37,85.38,85.36,85.36,20441.0,78.2985,78.3077,78.2893,78.2893,20441.0
2017-02-09 14:55:00,85.36,85.4,85.36,85.38,49432.0,78.2893,78.326,78.2893,78.3077,49432.0
2017-02-09 15:00:00,85.37,85.39,85.37,85.39,41345.0,78.2985,78.3168,78.2985,78.3168,41345.0
2017-02-09 15:05:00,85.39,85.41,85.38,85.4,31121.0,78.3168,78.3352,78.3077,78.326,31121.0
2017-02-09 15:10:00,85.4,85.41,85.36,85.36,30674.0,78.326,78.3352,78.2893,78.2893,30674.0
2017-02-09 15:15:00,85.37,85.38,85.35,85.36,40895.0,78.2985,78.3077,78.2802,78.2893,40895.0
2017-02-09 15:20:00,85.35,85.37,85.34,85.34,19918.0,78.2802,78.2985,78.271,78.271,19918.0
2017-02-09 15:25:00,85.34,85.34,85.31,85.33,38771.0,78.271,78.271,78.2435,78.2618,38771.0
2017-02-09 15:30:00,85.33,85.33,85.25,85.26,84895.0,78.2618,78.2618,78.1884,78.1976,84895.0
2017-02-09 15:35:00,85.27,85.29,85.26,85.27,48103.0,78.2068,78.2251,78.1976,78.2068,48103.0
2017-02-09 15:40:00,85.27,85.29,85.25,85.29,54873.0,78.2068,78.2251,78.1884,78.2251,54873.0
2017-02-09 15:45:00,85.29,85.3,85.25,85.28,118297.0,78.2251,78.2343,78.1884,78.216,118297.0
2017-02-09 15:50:00,85.28,85.31,85.28,85.31,253761.0,78.216,78.2435,78.216,78.2435,253761.0
2017-02-09 15:55:00,85.31,85.31,85.2,85.22,249425.0,78.2435,78.2435,78.1426,78.1609,249425.0
2017-02-10 09:30:00,85.33,85.48,85.29,85.48,171768.0,78.2618,78.3994,78.2251,78.3994,171768.0
2017-02-10 09:35:00,85.5,85.5,85.39,85.43,197419.0,78.4177,78.4177,78.3168,78.3535,197419.0
2017-02-10 09:40:00,85.43,85.6,85.43,85.59,95732.0,78.3535,78.5095,78.3535,78.5003,95732.0
2017-02-10 09:45:00,85.59,85.63,85.54,85.55,143537.0,78.5003,78.537,78.4544,78.4636,143537.0
2017-02-10 09:50:00,85.55,85.61,85.55,85.55,97604.0,78.4636,78.5186,78.4636,78.4636,97604.0
2017-02-10 09:55:00,85.55,85.58,85.5,85.57,83838.0,78.4636,78.4911,78.4177,78.4819,83838.0
2017-02-10 10:00:00,85.56,85.58,85.5,85.58,117708.0,78.4728,78.4911,78.4177,78.4911,117708.0
2017-02-10 10:05:00,85.58,85.59,85.54,85.56,48267.0,78.4911,78.5003,78.4544,78.4728,48267.0
2017-02-10 10:10:00,85.56,85.61,85.55,85.58,76859.0,78.4728,78.5186,78.4636,78.4911,76859.0
2017-02-10 10:15:00,85.57,85.59,85.53,85.53,59043.0,78.4819,78.5003,78.4453,78.4453,59043.0
2017-02-10 10:20:00,85.53,85.58,85.51,85.57,30051.0,78.4453,78.4911,78.4269,78.4819,30051.0
2017-02-10 10:25:00,85.58,85.62,85.58,85.62,43204.0,78.4911,78.5278,78.4911,78.5278,43204.0
2017-02-10 10:30:00,85.62,85.64,85.6,85.61,143661.0,78.5278,78.5461,78.5095,78.5186,143661.0
2017-02-10 10:35:00,85.61,85.64,85.59,85.64,17597.0,78.5186,78.5461,78.5003,78.5461,17597.0
2017-02-10 10:40:00,85.64,85.65,85.56,85.57,30739.0,78.5461,78.5553,78.4728,78.4819,30739.0
2017-02-10 10:45:00,85.56,85.58,85.53,85.54,41555.0,78.4728,78.4911,78.4453,78.4544,41555.0
2017-02-10 10:50:00,85.54,85.54,85.47,85.48,23892.0,78.4544,78.4544,78.3902,78.3994,23892.0
2017-02-10 10:55:00,85.47,85.48,85.43,85.47,15497.0,78.3902,78.3994,78.3535,78.3902,15497.0
2017-02-10 11:00:00,85.47,85.48,85.41,85.43,25592.0,78.3902,78.3994,78.3352,78.3535,25592.0
2017-02-10 11:05:00,85.43,85.46,85.41,85.41,29806.0,78.3535,78.3811,78.3352,78.3352,29806.0
2017-02-10 11:10:00,85.42,85.46,85.41,85.45,17842.0,78.3444,78.3811,78.3352,78.3719,17842.0
2017-02-10 11:15:00,85.45,85.47,85.43,85.46,13433.0,78.3719,78.3902,78.3535,78.3811,13433.0
2017-02-10 11:20:00,85.47,85.48,85.42,85.42,24151.0,78.3902,78.3994,78.3444,78.3444,24151.0
2017-02-10 11:25:00,85.42,85.43,85.35,85.36,17855.0,78.3444,78.3535,78.2802,78.2893,17855.0
2017-02-10 11:30:00,85.37,85.38,85.31,85.31,26954.0,78.2985,78.3077,78.2435,78.2435,26954.0
2017-02-10 11:35:00,85.31,85.37,85.31,85.37,22114.0,78.2435,78.2985,78.2435,78.2985,22114.0
2017-02-10 11:40:00,85.37,85.41,85.37,85.4,12860.0,78.2985,78.3352,78.2985,78.326,12860.0
2017-02-10 11:45:00,85.39,85.43,85.38,85.42,25541.0,78.3168,78.3535,78.3077,78.3444,25541.0
2017-02-10 11:50:00,85.42,85.44,85.4,85.41,15580.0,78.3444,78.3627,78.326,78.3352,15580.0
2017-02-10 11:55:00,85.41,85.44,85.41,85.44,16440.0,78.3352,78.3627,78.3352,78.3627,16440.0
2017-02-10 12:00:00,85.44,85.45,85.41,85.41,17899.0,78.3627,78.3719,78.3352,78.3352,17899.0
2017-02-10 12:05:00,85.42,85.46,85.41,85.46,52511.0,78.3444,78.3811,78.3352,78.3811,52511.0
2017-02-10 12:10:00,85.46,85.48,85.44,85.45,75619.0,78.3811,78.3994,78.3627,78.3719,75619.0
2017-02-10 12:15:00,85.45,85.47,85.44,85.47,38522.0,78.3719,78.3902,78.3627,78.3902,38522.0
2017-02-10 12:20:00,85.47,85.49,85.45,85.49,11038.0,78.3902,78.4086,78.3719,78.4086,11038.0
2017-02-10 12:25:00,85.48,85.53,85.47,85.51,8805.0,78.3994,78.4453,78.3902,78.4269,8805.0
2017-02-10 12:30:00,85.51,85.55,85.5,85.52,17974.0,78.4269,78.4636,78.4177,78.4361,17974.0
2017-02-10 12:35:00,85.52,85.57,85.52,85.55,80357.0,78.4361,78.4819,78.4361,78.4636,80357.0
2017-02-10 12:40:00,85.54,85.55,85.52,85.53,12638.0,78.4544,78.4636,78.4361,78.4453,12638.0
2017-02-10 12:45:00,85.52,85.57,85.52,85.56,8816.0,78.4361,78.4819,78.4361,78.4728,8816.0
2017-02-10 12:50:00,85.57,85.57,85.54,85.55,7617.0,78.4819,78.4819,78.4544,78.4636,7617.0
2017-02-10 12:55:00,85.54,85.59,85.54,85.56,24683.0,78.4544,78.5003,78.4544,78.4728,24683.0
2017-02-10 13:00:00,85.56,85.6,85.56,85.59,21176.0,78.4728,78.5095,78.4728,78.5003,21176.0
2017-02-10 13:05:00,85.59,85.62,85.58,85.61,18263.0,78.5003,78.5278,78.4911,78.5186,18263.0
2017-02-10 13:10:00,85.6,85.61,85.59,85.6,8456.0,78.5095,78.5186,78.5003,78.5095,8456.0
2017-02-10 13:15:00,85.61,85.64,85.59,85.6,21637.0,78.5186,78.5461,78.5003,78.5095,21637.0
2017-02-10 13:20:00,85.61,85.63,85.59,85.62,23225.0,78.5186,78.537,78.5003,78.5278,23225.0
2017-02-10 13:25:00,85.63,85.63,85.58,85.59,5002.0,78.537,78.537,78.4911,78.5003,5002.0
2017-02-10 13:30:00,85.59,85.61,85.59,85.6,9877.0,78.5003,78.5186,78.5003,78.5095,9877.0
2017-02-10 13:35:00,85.61,85.63,85.59,85.63,7539.0,78.5186,78.537,78.5003,78.537,7539.0
2017-02-10 13:40:00,85.63,85.64,85.61,85.62,17606.0,78.537,78.5461,78.5186,78.5278,17606.0
2017-02-10 13:45:00,85.62,85.65,85.61,85.64,41761.0,78.5278,78.5553,78.5186,78.5461,41761.0
2017-02-10 13:50:00,85.64,85.64,85.58,85.59,13696.0,78.5461,78.5461,78.4911,78.5003,13696.0
2017-02-10 13:55:00,85.59,85.59,85.55,85.55,13077.0,78.5003,78.5003,78.4636,78.4636,13077.0
2017-02-10 14:00:00,85.56,85.58,85.55,85.56,13528.0,78.4728,78.4911,78.4636,78.4728,13528.0
2017-02-10 14:05:00,85.56,85.58,85.54,85.58,8195.0,78.4728,78.4911,78.4544,78.4911,8195.0
2017-02-10 14:10:00,85.58,85.62,85.58,85.61,32609.0,78.4911,78.5278,78.4911,78.5186,32609.0
2017-02-10 14:15:00,85.61,85.66,85.6,85.66,19237.0,78.5186,78.5645,78.5095,78.5645,19237.0
2017-02-10 14:20:00,85.66,85.66,85.64,85.64,21731.0,78.5645,78.5645,78.5461,78.5461,21731.0
2017-02-10 14:25:00,85.64,85.66,85.64,85.66,7875.0,78.5461,78.5645,78.5461,78.5645,7875.0
2017-02-10 14:30:00,85.65,85.7,85.65,85.7,19890.0,78.5553,78.6012,78.5553,78.6012,19890.0
2017-02-10 14:35:00,85.7,85.71,85.68,85.71,6806.0,78.6012,78.6103,78.5828,78.6103,6806.0
2017-02-10 14:40:00,85.71,85.72,85.7,85.72,22800.0,78.6103,78.6195,78.6012,78.6195,22800.0
2017-02-10 14:45:00,85.72,85.73,85.7,85.7,7973.0,78.6195,78.6287,78.6012,78.6012,7973.0
2017-02-10 14:50:00,85.7,85.71,85.65,85.66,34966.0,78.6012,78.6103,78.5553,78.5645,34966.0
2017-02-10 14:55:00,85.66,85.67,85.65,85.67,22328.0,78.5645,78.5737,78.5553,78.5737,22328.0
2017-02-10 15:00:00,85.67,85.71,85.67,85.7,23180.0,78.5737,78.6103,78.5737,78.6012,23180.0
2017-02-10 15:05:00,85.7,85.74,85.7,85.72,110115.0,78.6012,78.6379,78.6012,78.6195,110115.0
2017-02-10 15:10:00,85.72,85.76,85.72,85.73,42531.0,78.6195,78.6562,78.6195,78.6287,42531.0
2017-02-10 15:15:00,85.73,85.75,85.71,85.73,23603.0,78.6287,78.647,78.6103,78.6287,23603.0
2017-02-10 15:20:00,85.73,85.75,85.72,85.75,150874.0,78.6287,78.647,78.6195,78.647,150874.0
2017-02-10 15:25:00,85.74,85.75,85.72,85.72,29965.0,78.6379,78.647,78.6195,78.6195,29965.0
2017-02-10 15:30:00,85.73,85.76,85.72,85.74,73872.0,78.6287,78.6562,78.6195,78.6379,73872.0
2017-02-10 15:35:00,85.75,85.76,85.73,85.75,47612.0,78.647,78.6562,78.6287,78.647,47612.0
2017-02-10 15:40:00,85.75,85.76,85.72,85.75,98458.0,78.647,78.6562,78.6195,78.647,98458.0
2017-02-10 15:45:00,85.74,85.75,85.68,85.7,76214.0,78.6379,78.647,78.5828,78.6012,76214.0
2017-02-10 15:50:00,85.7,85.72,85.68,85.69,97127.0,78.6012,78.6195,78.5828,78.592,97127.0
2017-02-10 15:55:00,85.69,85.72,85.68,85.71,251538.0,78.592,78.6195,78.5828,78.6103,251538.0
2017-02-13 09:30:00,85.93,86.0,85.88,85.94,203114.0,78.8121,78.8763,78.7663,78.8213,203114.0
2017-02-13 09:35:00,85.95,86.05,85.94,86.01,118720.0,78.8305,78.9222,78.8213,78.8855,118720.0
2017-02-13 09:40:00,86.01,86.04,85.97,86.0,115726.0,78.8855,78.913,78.8488,78.8763,115726.0
2017-02-13 09:45:00,86.0,86.03,85.89,85.9,303791.0,78.8763,78.9038,78.7754,78.7846,303791.0
2017-02-13 09:50:00,85.89,85.91,85.85,85.85,23656.0,78.7754,78.7938,78.7387,78.7387,23656.0
2017-02-13 09:55:00,85.85,85.91,85.84,85.9,45308.0,78.7387,78.7938,78.7296,78.7846,45308.0
2017-02-13 10:00:00,85.9,85.94,85.89,85.89,28319.0,78.7846,78.8213,78.7754,78.7754,28319.0
2017-02-13 10:05:00,85.9,85.92,85.84,85.85,46753.0,78.7846,78.8029,78.7296,78.7387,46753.0
2017-02-13 10:10:00,85.86,85.88,85.82,85.86,47889.0,78.7479,78.7663,78.7112,78.7479,47889.0
2017-02-13 10:15:00,85.85,85.85,85.82,85.82,64495.0,78.7387,78.7387,78.7112,78.7112,64495.0
2017-02-13 10:20:00,85.82,85.84,85.78,85.81,45546.0,78.7112,78.7296,78.6745,78.7021,45546.0
2017-02-13 10:25:00,85.81,85.82,85.78,85.81,50129.0,78.7021,78.7112,78.6745,78.7021,50129.0
2017-02-13 10:30:00,85.81,85.81,85.77,85.81,42758.0,78.7021,78.7021,78.6654,78.7021,42758.0
2017-02-13 10:35:00,85.81,85.81,85.71,85.75,54707.0,78.7021,78.7021,78.6103,78.647,54707.0
2017-02-13 10:40:00,85.75,85.78,85.74,85.77,19254.0,78.647,78.6745,78.6379,78.6654,19254.0
2017-02-13 10:45:00,85.77,85.81,85.76,85.79,30033.0,78.6654,78.7021,78.6562,78.6837,30033.0
2017-02-13 10:50:00,85.78,85.83,85.78,85.81,178810.0,78.6745,78.7204,78.6745,78.7021,178810.0
2017-02-13 10:55:00,85.82,85.84,85.78,85.84,23159.0,78.7112,78.7296,78.6745,78.7296,23159.0
2017-02-13 11:00:00,85.84,85.85,85.81,85.81,14821.0,78.7296,78.7387,78.7021,78.7021,14821.0
2017-02-13 11:05:00,85.81,85.82,85.77,85.79,64028.0,78.7021,78.7112,78.6654,78.6837,64028.0
2017-02-13 11:10:00,85.79,85.81,85.78,85.81,24761.0,78.6837,78.7021,78.6745,78.7021,24761.0
2017-02-13 11:15:00,85.81,85.83,85.8,85.82,23331.0,78.7021,78.7204,78.6929,78.7112,23331.0
2017-02-13 11:20:00,85.82,85.88,85.8,85.88,59880.0,78.7112,78.7663,78.6929,78.7663,59880.0
2017-02-13 11:25:00,85.88,85.91,85.86,85.89,52279.0,78.7663,78.7938,78.7479,78.7754,52279.0
2017-02-13 11:30:00,85.9,85.92,85.86,85.87,36963.0,78.7846,78.8029,78.7479,78.7571,36963.0
2017-02-13 11:35:00,85.88,85.88,85.85,85.87,29030.0,78.7663,78.7663,78.7387,78.7571,29030.0
2017-02-13 11:40:00,85.87,85.87,85.83,85.84,36601.0,78.7571,78.7571,78.7204,78.7296,36601.0
2017-02-13 11:45:00,85.84,85.86,85.83,85.84,12762.0,78.7296,78.7479,78.7204,78.7296,12762.0
2017-02-13 11:50:00,85.84,85.85,85.82,85.85,34660.0,78.7296,78.7387,78.7112,78.7387,34660.0
2017-02-13 11:55:00,85.84,85.85,85.82,85.84,22577.0,78.7296,78.7387,78.7112,78.7296,22577.0
2017-02-13 12:00:00,85.84,85.85,85.83,85.84,19981.0,78.7296,78.7387,78.7204,78.7296,19981.0
2017-02-13 12:05:00,85.84,85.87,85.83,85.87,49843.0,78.7296,78.7571,78.7204,78.7571,49843.0
2017-02-13 12:10:00,85.87,85.89,85.86,85.88,89097.0,78.7571,78.7754,78.7479,78.7663,89097.0
2017-02-13 12:15:00,85.88,85.9,85.87,85.9,14708.0,78.7663,78.7846,78.7571,78.7846,14708.0
2017-02-13 12:20:00,85.9,85.9,85.87,85.87,38596.0,78.7846,78.7846,78.7571,78.7571,38596.0
2017-02-13 12:25:00,85.87,85.88,85.86,85.87,33057.0,78.7571,78.7663,78.7479,78.7571,33057.0
2017-02-13 12:30:00,85.87,85.92,85.87,85.91,23055.0,78.7571,78.8029,78.7571,78.7938,23055.0
2017-02-13 12:35:00,85.91,85.93,85.9,85.92,17298.0,78.7938,78.8121,78.7846,78.8029,17298.0
2017-02-13 12:40:00,85.91,85.92,85.9,85.92,11660.0,78.7938,78.8029,78.7846,78.8029,11660.0
2017-02-13 12:45:00,85.91,85.93,85.88,85.89,20870.0,78.7938,78.8121,78.7663,78.7754,20870.0
2017-02-13 12:50:00,85.9,85.91,85.88,85.89,27879.0,78.7846,78.7938,78.7663,78.7754,27879.0
2017-02-13 12:55:00,85.88,85.89,85.86,85.88,24807.0,78.7663,78.7754,78.7479,78.7663,24807.0
2017-02-13 13:00:00,85.88,85.9,85.87,85.89,9441.0,78.7663,78.7846,78.7571,78.7754,9441.0
2017-02-13 13:05:00,85.89,85.89,85.85,85.86,16599.0,78.7754,78.7754,78.7387,78.7479,16599.0
2017-02-13 13:10:00,85.86,85.9,85.86,85.89,17410.0,78.7479,78.7846,78.7479,78.7754,17410.0
2017-02-13 13:15:00,85.89,85.92,85.88,85.92,24424.0,78.7754,78.8029,78.7663,78.8029,24424.0
2017-02-13 13:20:00,85.91,85.93,85.9,85.9,31366.0,78.7938,78.8121,78.7846,78.7846,31366.0
2017-02-13 13:25:00,85.89,85.93,85.88,85.93,27162.0,78.7754,78.8121,78.7663,78.8121,27162.0
2017-02-13 13:30:00,85.93,85.94,85.92,85.94,14145.0,78.8121,78.8213,78.8029,78.8213,14145.0
2017-02-13 13:35:00,85.94,85.98,85.93,85.96,25757.0,78.8213,78.858,78.8121,78.8396,25757.0
2017-02-13 13:40:00,85.96,85.97,85.93,85.95,16005.0,78.8396,78.8488,78.8121,78.8305,16005.0
2017-02-13 13:45:00,85.94,85.95,85.9,85.9,21542.0,78.8213,78.8305,78.7846,78.7846,21542.0
2017-02-13 13:50:00,85.9,85.94,85.89,85.93,26706.0,78.7846,78.8213,78.7754,78.8121,26706.0
2017-02-13 13:55:00,85.93,85.95,85.91,85.92,18639.0,78.8121,78.8305,78.7938,78.8029,18639.0
2017-02-13 14:00:00,85.92,85.94,85.9,85.94,32043.0,78.8029,78.8213,78.7846,78.8213,32043.0
2017-02-13 14:05:00,85.93,85.96,85.92,85.96,28320.0,78.8121,78.8396,78.8029,78.8396,28320.0
2017-02-13 14:10:00,85.96,86.0,85.96,86.0,70607.0,78.8396,78.8763,78.8396,78.8763,70607.0
2017-02-13 14:15:00,86.0,86.0,85.96,85.98,63643.0,78.8763,78.8763,78.8396,78.858,63643.0
2017-02-13 14:20:00,85.98,85.99,85.95,85.96,25544.0,78.858,78.8671,78.8305,78.8396,25544.0
2017-02-13 14:25:00,85.97,85.98,85.94,85.95,30809.0,78.8488,78.858,78.8213,78.8305,30809.0
2017-02-13 14:30:00,85.94,85.94,85.88,85.88,31802.0,78.8213,78.8213,78.7663,78.7663,31802.0
2017-02-13 14:35:00,85.89,85.9,85.88,85.89,25507.0,78.7754,78.7846,78.7663,78.7754,25507.0
2017-02-13 14:40:00,85.9,85.91,85.88,85.91,52999.0,78.7846,78.7938,78.7663,78.7938,52999.0
2017-02-13 14:45:00,85.91,85.93,85.87,85.88,18134.0,78.7938,78.8121,78.7571,78.7663,18134.0
2017-02-13 14:50:00,85.88,85.9,85.86,85.87,39307.0,78.7663,78.7846,78.7479,78.7571,39307.0
2017-02-13 14:55:00,85.88,85.9,85.86,85.87,22980.0,78.7663,78.7846,78.7479,78.7571,22980.0
2017-02-13 15:00:00,85.87,85.88,85.85,85.85,36774.0,78.7571,78.7663,78.7387,78.7387,36774.0
2017-02-13 15:05:00,85.86,85.89,85.85,85.88,51721.0,78.7479,78.7754,78.7387,78.7663,51721.0
2017-02-13 15:10:00,85.89,85.91,85.88,85.9,36538.0,78.7754,78.7938,78.7663,78.7846,36538.0
2017-02-13 15:15:00,85.9,85.9,85.86,85.87,23808.0,78.7846,78.7846,78.7479,78.7571,23808.0
2017-02-13 15:20:00,85.87,85.87,85.82,85.82,23732.0,78.7571,78.7571,78.7112,78.7112,23732.0
2017-02-13 15:25:00,85.83,85.86,85.82,85.84,39018.0,78.7204,78.7479,78.7112,78.7296,39018.0
2017-02-13 15:30:00,85.84,85.85,85.8,85.81,28604.0,78.7296,78.7387,78.6929,78.7021,28604.0
2017-02-13 15:35:00,85.81,85.85,85.79,85.84,50461.0,78.7021,78.7387,78.6837,78.7296,50461.0
2017-02-13 15:40:00,85.84,85.84,85.81,85.82,63597.0,78.7296,78.7296,78.7021,78.7112,63597.0
2017-02-13 15:45:00,85.82,85.83,85.8,85.81,141894.0,78.7112,78.7204,78.6929,78.7021,141894.0
2017-02-13 15:50:00,85.81,85.84,85.8,85.81,82526.0,78.7021,78.7296,78.6929,78.7021,82526.0
2017-02-13 15:55:00,85.81,85.82,85.77,85.8,301563.0,78.7021,78.7112,78.6654,78.6929,301563.0
2017-02-14 09:30:00,85.79,85.96,85.76,85.96,109205.0,78.6837,78.8396,78.6562,78.8396,109205.0
2017-02-14 09:35:00,85.96,86.1,85.93,86.05,186998.0,78.8396,78.968,78.8121,78.9222,186998.0
2017-02-14 09:40:00,86.05,86.08,85.94,85.97,140215.0,78.9222,78.9497,78.8213,78.8488,140215.0
2017-02-14 09:45:00,85.97,86.11,85.96,86.1,81591.0,78.8488,78.9772,78.8396,78.968,81591.0
2017-02-14 09:50:00,86.09,86.18,86.09,86.12,35885.0,78.9589,79.0414,78.9589,78.9864,35885.0
2017-02-14 09:55:00,86.13,86.13,86.09,86.09,25654.0,78.9956,78.9956,78.9589,78.9589,25654.0
2017-02-14 10:00:00,86.09,86.1,85.98,85.98,87153.0,78.9589,78.968,78.858,78.858,87153.0
2017-02-14 10:05:00,85.98,86.02,85.92,86.0,17453.0,78.858,78.8947,78.8029,78.8763,17453.0
2017-02-14 10:10:00,85.99,86.08,85.98,86.08,48395.0,78.8671,78.9497,78.858,78.9497,48395.0
2017-02-14 10:15:00,86.07,86.07,85.98,85.99,29964.0,78.9405,78.9405,78.858,78.8671,29964.0
2017-02-14 10:20:00,85.99,86.04,85.99,86.01,27230.0,78.8671,78.913,78.8671,78.8855,27230.0
2017-02-14 10:25:00,86.02,86.05,86.0,86.03,24613.0,78.8947,78.9222,78.8763,78.9038,24613.0
2017-02-14 10:30:00,86.04,86.06,86.01,86.02,27665.0,78.913,78.9314,78.8855,78.8947,27665.0
2017-02-14 10:35:00,86.02,86.02,85.9,85.97,73769.0,78.8947,78.8947,78.7846,78.8488,73769.0
2017-02-14 10:40:00,85.98,85.98,85.92,85.98,17380.0,78.858,78.858,78.8029,78.858,17380.0
2017-02-14 10:45:00,85.97,86.04,85.95,86.04,31338.0,78.8488,78.913,78.8305,78.913,31338.0
2017-02-14 10:50:00,86.04,86.06,86.01,86.03,22816.0,78.913,78.9314,78.8855,78.9038,22816.0
2017-02-14 10:55:00,86.03,86.05,86.02,86.04,18141.0,78.9038,78.9222,78.8947,78.913,18141.0
2017-02-14 11:00:00,86.04,86.04,86.0,86.03,35142.0,78.913,78.913,78.8763,78.9038,35142.0
2017-02-14 11:05:00,86.04,86.04,85.93,85.97,16429.0,78.913,78.913,78.8121,78.8488,16429.0
2017-02-14 11:10:00,85.98,86.06,85.97,86.06,10396.0,78.858,78.9314,78.8488,78.9314,10396.0
2017-02-14 11:15:00,86.05,86.06,86.02,86.04,17144.0,78.9222,78.9314,78.8947,78.913,17144.0
2017-02-14 11:20:00,86.05,86.05,86.02,86.05,12658.0,78.9222,78.9222,78.8947,78.9222,12658.0
2017-02-14 11:25:00,86.04,86.06,86.01,86.04,34543.0,78.913,78.9314,78.8855,78.913,34543.0
2017-02-14 11:30:00,86.04,86.1,86.02,86.1,12541.0,78.913,78.968,78.8947,78.968,12541.0
2017-02-14 11:35:00,86.1,86.11,86.07,86.09,22389.0,78.968,78.9772,78.9405,78.9589,22389.0
2017-02-14 11:40:00,86.09,86.11,86.08,86.1,12144.0,78.9589,78.9772,78.9497,78.968,12144.0
2017-02-14 11:45:00,86.1,86.12,86.1,86.1,45876.0,78.968,78.9864,78.968,78.968,45876.0
2017-02-14 11:50:00,86.11,86.13,86.1,86.13,10200.0,78.9772,78.9956,78.968,78.9956,10200.0
2017-02-14 11:55:00,86.12,86.18,86.12,86.17,27218.0,78.9864,79.0414,78.9864,79.0322,27218.0
2017-02-14 12:00:00,86.17,86.19,86.15,86.18,16580.0,79.0322,79.0506,79.0139,79.0414,16580.0
2017-02-14 12:05:00,86.18,86.22,86.18,86.21,12624.0,79.0414,79.0781,79.0414,79.0689,12624.0
2017-02-14 12:10:00,86.21,86.23,86.19,86.22,10794.0,79.0689,79.0873,79.0506,79.0781,10794.0
2017-02-14 12:15:00,86.22,86.22,86.18,86.19,11588.0,79.0781,79.0781,79.0414,79.0506,11588.0
2017-02-14 12:20:00,86.19,86.22,86.17,86.21,11258.0,79.0506,79.0781,79.0322,79.0689,11258.0
2017-02-14 12:25:00,86.21,86.22,86.19,86.21,12691.0,79.0689,79.0781,79.0506,79.0689,12691.0
2017-02-14 12:30:00,86.2,86.25,86.18,86.25,30148.0,79.0598,79.1056,79.0414,79.1056,30148.0
2017-02-14 12:35:00,86.25,86.26,86.2,86.21,10253.0,79.1056,79.1148,79.0598,79.0689,10253.0
2017-02-14 12:40:00,86.2,86.23,86.2,86.22,14169.0,79.0598,79.0873,79.0598,79.0781,14169.0
2017-02-14 12:45:00,86.22,86.23,86.18,86.21,13438.0,79.0781,79.0873,79.0414,79.0689,13438.0
2017-02-14 12:50:00,86.21,86.26,86.21,86.24,21127.0,79.0689,79.1148,79.0689,79.0964,21127.0
2017-02-14 12:55:00,86.24,86.29,86.24,86.27,16760.0,79.0964,79.1423,79.0964,79.124,16760.0
2017-02-14 13:00:00,86.25,86.28,86.25,86.26,9239.0,79.1056,79.1331,79.1056,79.1148,9239.0
2017-02-14 13:05:00,86.26,86.3,86.25,86.29,40834.0,79.1148,79.1515,79.1056,79.1423,40834.0
2017-02-14 13:10:00,86.28,86.29,86.27,86.27,5198.0,79.1331,79.1423,79.124,79.124,5198.0
2017-02-14 13:15:00,86.28,86.28,86.23,86.23,9724.0,79.1331,79.1331,79.0873,79.0873,9724.0
2017-02-14 13:20:00,86.22,86.25,86.22,86.23,17806.0,79.0781,79.1056,79.0781,79.0873,17806.0
2017-02-14 13:25:00,86.23,86.27,86.23,86.27,30672.0,79.0873,79.124,79.0873,79.124,30672.0
2017-02-14 13:30:00,86.27,86.28,86.22,86.22,20389.0,79.124,79.1331,79.0781,79.0781,20389.0
2017-02-14 13:35:00,86.22,86.24,86.21,86.24,32928.0,79.0781,79.0964,79.0689,79.0964,32928.0
2017-02-14 13:40:00,86.23,86.25,86.21,86.21,25081.0,79.0873,79.1056,79.0689,79.0689,25081.0
2017-02-14 13:45:00,86.21,86.21,86.18,86.19,32316.0,79.0689,79.0689,79.0414,79.0506,32316.0
2017-02-14 13:50:00,86.19,86.19,86.16,86.18,43486.0,79.0506,79.0506,79.0231,79.0414,43486.0
2017-02-14 13:55:00,86.19,86.21,86.18,86.2,52375.0,79.0506,79.0689,79.0414,79.0598,52375.0
2017-02-14 14:00:00,86.2,86.23,86.18,86.22,30222.0,79.0598,79.0873,79.0414,79.0781,30222.0
2017-02-14 14:05:00,86.23,86.26,86.22,86.23,41355.0,79.0873,79.1148,79.0781,79.0873,41355.0
2017-02-14 14:10:00,86.23,86.24,86.22,86.22,56854.0,79.0873,79.0964,79.0781,79.0781,56854.0
2017-02-14 14:15:00,86.23,86.24,86.23,86.24,12234.0,79.0873,79.0964,79.0873,79.0964,12234.0
2017-02-14 14:20:00,86.23,86.25,86.22,86.23,20592.0,79.0873,79.1056,79.0781,79.0873,20592.0
2017-02-14 14:25:00,86.23,86.23,86.17,86.19,18927.0,79.0873,79.0873,79.0322,79.0506,18927.0
2017-02-14 14:30:00,86.18,86.2,86.16,86.19,13081.0,79.0414,79.0598,79.0231,79.0506,13081.0
2017-02-14 14:35:00,86.2,86.2,86.17,86.17,8934.0,79.0598,79.0598,79.0322,79.0322,8934.0
2017-02-14 14:40:00,86.17,86.22,86.16,86.21,48280.0,79.0322,79.0781,79.0231,79.0689,48280.0
2017-02-14 14:45:00,86.2,86.2,86.14,86.15,19824.0,79.0598,79.0598,79.0047,79.0139,19824.0
2017-02-14 14:50:00,86.16,86.17,86.15,86.16,32213.0,79.0231,79.0322,79.0139,79.0231,32213.0
2017-02-14 14:55:00,86.16,86.16,86.13,86.15,11957.0,79.0231,79.0231,78.9956,79.0139,11957.0
2017-02-14 15:00:00,86.16,86.18,86.14,86.15,36737.0,79.0231,79.0414,79.0047,79.0139,36737.0
2017-02-14 15:05:00,86.14,86.17,86.14,86.15,31178.0,79.0047,79.0322,79.0047,79.0139,31178.0
2017-02-14 15:10:00,86.15,86.17,86.14,86.16,19520.0,79.0139,79.0322,79.0047,79.0231,19520.0
2017-02-14 15:15:00,86.17,86.18,86.15,86.15,20943.0,79.0322,79.0414,79.0139,79.0139,20943.0
2017-02-14 15:20:00,86.15,86.17,86.14,86.17,33756.0,79.0139,79.0322,79.0047,79.0322,33756.0
2017-02-14 15:25:00,86.17,86.19,86.14,86.17,18670.0,79.0322,79.0506,79.0047,79.0322,18670.0
2017-02-14 15:30:00,86.17,86.18,86.14,86.15,33349.0,79.0322,79.0414,79.0047,79.0139,33349.0
2017-02-14 15:35:00,86.15,86.21,86.15,86.2,35430.0,79.0139,79.0689,79.0139,79.0598,35430.0
2017-02-14 15:40:00,86.2,86.24,86.2,86.23,75353.0,79.0598,79.0964,79.0598,79.0873,75353.0
2017-02-14 15:45:00,86.23,86.27,86.23,86.27,68163.0,79.0873,79.124,79.0873,79.124,68163.0
2017-02-14 15:50:00,86.27,86.31,86.26,86.3,147168.0,79.124,79.1606,79.1148,79.1515,147168.0
2017-02-14 15:55:00,86.3,86.31,86.26,86.31,271095.0,79.1515,79.1606,79.1148,79.1606,271095.0
2017-02-15 09:30:00,86.18,86.28,86.03,86.2,156496.0,79.0414,79.1331,78.9038,79.0598,156496.0
2017-02-15 09:35:00,86.21,86.31,86.2,86.26,95466.0,79.0689,79.1606,79.0598,79.1148,95466.0
2017-02-15 09:40:00,86.27,86.33,86.27,86.27,55203.0,79.124,79.179,79.124,79.124,55203.0
2017-02-15 09:45:00,86.28,86.4,86.28,86.37,28513.0,79.1331,79.2432,79.1331,79.2157,28513.0
2017-02-15 09:50:00,86.37,86.4,86.35,86.37,28679.0,79.2157,79.2432,79.1973,79.2157,28679.0
2017-02-15 09:55:00,86.37,86.37,86.31,86.35,391145.0,79.2157,79.2157,79.1606,79.1973,391145.0
2017-02-15 10:00:00,86.35,86.37,86.32,86.35,52215.0,79.1973,79.2157,79.1698,79.1973,52215.0
2017-02-15 10:05:00,86.35,86.37,86.3,86.35,42020.0,79.1973,79.2157,79.1515,79.1973,42020.0
2017-02-15 10:10:00,86.35,86.49,86.34,86.47,29640.0,79.1973,79.3257,79.1882,79.3074,29640.0
2017-02-15 10:15:00,86.47,86.47,86.39,86.4,27632.0,79.3074,79.3074,79.234,79.2432,27632.0
2017-02-15 10:20:00,86.4,86.41,86.34,86.37,12419.0,79.2432,79.2524,79.1882,79.2157,12419.0
2017-02-15 10:25:00,86.37,86.42,86.35,86.42,33642.0,79.2157,79.2615,79.1973,79.2615,33642.0
2017-02-15 10:30:00,86.41,86.51,86.41,86.5,382941.0,79.2524,79.3441,79.2524,79.3349,382941.0
2017-02-15 10:35:00,86.5,86.53,86.47,86.48,27383.0,79.3349,79.3624,79.3074,79.3166,27383.0
2017-02-15 10:40:00,86.48,86.49,86.45,86.49,64918.0,79.3166,79.3257,79.289,79.3257,64918.0
2017-02-15 10:45:00,86.5,86.59,86.49,86.55,43966.0,79.3349,79.4174,79.3257,79.3808,43966.0
2017-02-15 10:50:00,86.55,86.55,86.45,86.46,119753.0,79.3808,79.3808,79.289,79.2982,119753.0
2017-02-15 10:55:00,86.45,86.5,86.44,86.49,117836.0,79.289,79.3349,79.2799,79.3257,117836.0
2017-02-15 11:00:00,86.49,86.51,86.48,86.5,26289.0,79.3257,79.3441,79.3166,79.3349,26289.0
2017-02-15 11:05:00,86.49,86.5,86.45,86.47,62506.0,79.3257,79.3349,79.289,79.3074,62506.0
2017-02-15 11:10:00,86.47,86.58,86.47,86.56,17163.0,79.3074,79.4083,79.3074,79.3899,17163.0
2017-02-15 11:15:00,86.55,86.61,86.53,86.54,28061.0,79.3808,79.4358,79.3624,79.3716,28061.0
2017-02-15 11:20:00,86.54,86.59,86.54,86.59,23401.0,79.3716,79.4174,79.3716,79.4174,23401.0
2017-02-15 11:25:00,86.59,86.6,86.58,86.6,22994.0,79.4174,79.4266,79.4083,79.4266,22994.0
2017-02-15 11:30:00,86.59,86.63,86.58,86.6,36877.0,79.4174,79.4541,79.4083,79.4266,36877.0
2017-02-15 11:35:00,86.59,86.61,86.52,86.54,22664.0,79.4174,79.4358,79.3532,79.3716,22664.0
2017-02-15 11:40:00,86.54,86.55,86.43,86.45,16294.0,79.3716,79.3808,79.2707,79.289,16294.0
2017-02-15 11:45:00,86.45,86.5,86.42,86.48,24870.0,79.289,79.3349,79.2615,79.3166,24870.0
2017-02-15 11:50:00,86.48,86.5,86.46,86.48,9070.0,79.3166,79.3349,79.2982,79.3166,9070.0
2017-02-15 11:55:00,86.47,86.5,86.45,86.49,11796.0,79.3074,79.3349,79.289,79.3257,11796.0
2017-02-15 12:00:00,86.5,86.53,86.47,86.47,17374.0,79.3349,79.3624,79.3074,79.3074,17374.0
2017-02-15 12:05:00,86.48,86.48,86.43,86.43,6771.0,79.3166,79.3166,79.2707,79.2707,6771.0
2017-02-15 12:10:00,86.42,86.46,86.42,86.46,9184.0,79.2615,79.2982,79.2615,79.2982,9184.0
2017-02-15 12:15:00,86.46,86.48,86.42,86.47,22348.0,79.2982,79.3166,79.2615,79.3074,22348.0
2017-02-15 12:20:00,86.47,86.52,86.46,86.52,12208.0,79.3074,79.3532,79.2982,79.3532,12208.0
2017-02-15 12:25:00,86.52,86.52,86.48,86.49,8802.0,79.3532,79.3532,79.3166,79.3257,8802.0
2017-02-15 12:30:00,86.5,86.52,86.48,86.52,7425.0,79.3349,79.3532,79.3166,79.3532,7425.0
2017-02-15 12:35:00,86.52,86.58,86.52,86.57,11096.0,79.3532,79.4083,79.3532,79.3991,11096.0
2017-02-15 12:40:00,86.57,86.58,86.55,86.57,21185.0,79.3991,79.4083,79.3808,79.3991,21185.0
2017-02-15 12:45:00,86.56,86.58,86.55,86.56,16379.0,79.3899,79.4083,79.3808,79.3899,16379.0
2017-02-15 12:50:00,86.58,86.62,86.58,86.62,12403.0,79.4083,79.445,79.4083,79.445,12403.0
2017-02-15 12:55:00,86.61,86.61,86.56,86.56,11496.0,79.4358,79.4358,79.3899,79.3899,11496.0
2017-02-15 13:00:00,86.56,86.59,86.55,86.59,19642.0,79.3899,79.4174,79.3808,79.4174,19642.0
2017-02-15 13:05:00,86.57,86.59,86.56,86.58,6996.0,79.3991,79.4174,79.3899,79.4083,6996.0
2017-02-15 13:10:00,86.58,86.58,86.5,86.51,13856.0,79.4083,79.4083,79.3349,79.3441,13856.0
2017-02-15 13:15:00,86.51,86.55,86.51,86.54,13422.0,79.3441,79.3808,79.3441,79.3716,13422.0
2017-02-15 13:20:00,86.54,86.58,86.53,86.57,5931.0,79.3716,79.4083,79.3624,79.3991,5931.0
2017-02-15 13:25:00,86.58,86.61,86.57,86.61,73389.0,79.4083,79.4358,79.3991,79.4358,73389.0
2017-02-15 13:30:00,86.62,86.65,86.61,86.64,23785.0,79.445,79.4725,79.4358,79.4633,23785.0
2017-02-15 13:35:00,86.64,86.64,86.59,86.59,10742.0,79.4633,79.4633,79.4174,79.4174,10742.0
2017-02-15 13:40:00,86.59,86.61,86.57,86.59,8457.0,79.4174,79.4358,79.3991,79.4174,8457.0
2017-02-15 13:45:00,86.59,86.64,86.59,86.62,6287.0,79.4174,79.4633,79.4174,79.445,6287.0
2017-02-15 13:50:00,86.61,86.66,86.6,86.66,13459.0,79.4358,79.4817,79.4266,79.4817,13459.0
2017-02-15 13:55:00,86.66,86.69,86.64,86.64,23451.0,79.4817,79.5092,79.4633,79.4633,23451.0
2017-02-15 14:00:00,86.65,86.71,86.65,86.7,34541.0,79.4725,79.5275,79.4725,79.5183,34541.0
2017-02-15 14:05:00,86.7,86.7,86.64,86.64,4976.0,79.5183,79.5183,79.4633,79.4633,4976.0
2017-02-15 14:10:00,86.64,86.64,86.61,86.63,240649.0,79.4633,79.4633,79.4358,79.4541,240649.0
2017-02-15 14:15:00,86.63,86.63,86.6,86.6,213681.0,79.4541,79.4541,79.4266,79.4266,213681.0
2017-02-15 14:20:00,86.6,86.64,86.6,86.64,16287.0,79.4266,79.4633,79.4266,79.4633,16287.0
2017-02-15 14:25:00,86.63,86.66,86.63,86.65,21152.0,79.4541,79.4817,79.4541,79.4725,21152.0
2017-02-15 14:30:00,86.65,86.67,86.64,86.65,25574.0,79.4725,79.4908,79.4633,79.4725,25574.0
2017-02-15 14:35:00,86.66,86.66,86.63,86.63,37586.0,79.4817,79.4817,79.4541,79.4541,37586.0
2017-02-15 14:40:00,86.64,86.67,86.62,86.65,32086.0,79.4633,79.4908,79.445,79.4725,32086.0
2017-02-15 14:45:00,86.64,86.65,86.62,86.63,29971.0,79.4633,79.4725,79.445,79.4541,29971.0
2017-02-15 14:50:00,86.64,86.66,86.62,86.66,30862.0,79.4633,79.4817,79.445,79.4817,30862.0
2017-02-15 14:55:00,86.66,86.68,86.65,86.68,9422.0,79.4817,79.5,79.4725,79.5,9422.0
2017-02-15 15:00:00,86.68,86.7,86.66,86.68,14682.0,79.5,79.5183,79.4817,79.5,14682.0
2017-02-15 15:05:00,86.68,86.7,86.66,86.69,41302.0,79.5,79.5183,79.4817,79.5092,41302.0
2017-02-15 15:10:00,86.69,86.75,86.69,86.74,40235.0,79.5092,79.5642,79.5092,79.555,40235.0
2017-02-15 15:15:00,86.75,86.8,86.75,86.75,48693.0,79.5642,79.6101,79.5642,79.5642,48693.0
2017-02-15 15:20:00,86.76,86.79,86.75,86.77,68402.0,79.5734,79.6009,79.5642,79.5825,68402.0
2017-02-15 15:25:00,86.77,86.77,86.74,86.74,31135.0,79.5825,79.5825,79.555,79.555,31135.0
2017-02-15 15:30:00,86.73,86.76,86.73,86.75,36266.0,79.5459,79.5734,79.5459,79.5642,36266.0
2017-02-15 15:35:00,86.76,86.76,86.72,86.75,40629.0,79.5734,79.5734,79.5367,79.5642,40629.0
2017-02-15 15:40:00,86.75,86.78,86.74,86.75,40398.0,79.5642,79.5917,79.555,79.5642,40398.0
2017-02-15 15:45:00,86.76,86.77,86.74,86.76,112474.0,79.5734,79.5825,79.555,79.5734,112474.0
2017-02-15 15:50:00,86.77,86.77,86.72,86.72,77979.0,79.5825,79.5825,79.5367,79.5367,77979.0
2017-02-15 15:55:00,86.72,86.76,86.71,86.75,375590.0,79.5367,79.5734,79.5275,79.5642,375590.0
2017-02-16 09:30:00,86.68,86.78,86.64,86.73,104751.0,79.5,79.5917,79.4633,79.5459,104751.0
2017-02-16 09:35:00,86.75,86.77,86.59,86.64,76966.0,79.5642,79.5825,79.4174,79.4633,76966.0
2017-02-16 09:40:00,86.64,86.68,86.58,86.66,311093.0,79.4633,79.5,79.4083,79.4817,311093.0
2017-02-16 09:45:00,86.66,86.66,86.6,86.61,210370.0,79.4817,79.4817,79.4266,79.4358,210370.0
2017-02-16 09:50:00,86.6,86.61,86.47,86.48,145820.0,79.4266,79.4358,79.3074,79.3166,145820.0
2017-02-16 09:55:00,86.48,86.55,86.48,86.52,35672.0,79.3166,79.3808,79.3166,79.3532,35672.0
2017-02-16 10:00:00,86.51,86.52,86.46,86.52,66867.0,79.3441,79.3532,79.2982,79.3532,66867.0
2017-02-16 10:05:00,86.52,86.58,86.51,86.53,31373.0,79.3532,79.4083,79.3441,79.3624,31373.0
2017-02-16 10:10:00,86.53,86.54,86.45,86.45,17306.0,79.3624,79.3716,79.289,79.289,17306.0
2017-02-16 10:15:00,86.46,86.5,86.44,86.45,34948.0,79.2982,79.3349,79.2799,79.289,34948.0
2017-02-16 10:20:00,86.45,86.54,86.45,86.52,29492.0,79.289,79.3716,79.289,79.3532,29492.0
2017-02-16 10:25:00,86.52,86.53,86.44,86.48,18143.0,79.3532,79.3624,79.2799,79.3166,18143.0
2017-02-16 10:30:00,86.48,86.53,86.44,86.51,24959.0,79.3166,79.3624,79.2799,79.3441,24959.0
2017-02-16 10:35:00,86.5,86.53,86.48,86.5,35361.0,79.3349,79.3624,79.3166,79.3349,35361.0
2017-02-16 10:40:00,86.5,86.54,86.5,86.54,22744.0,79.3349,79.3716,79.3349,79.3716,22744.0
2017-02-16 10:45:00,86.54,86.54,86.38,86.38,48757.0,79.3716,79.3716,79.2248,79.2248,48757.0
2017-02-16 10:50:00,86.38,86.41,86.24,86.24,38752.0,79.2248,79.2524,79.0964,79.0964,38752.0
2017-02-16 10:55:00,86.24,86.34,86.22,86.34,23644.0,79.0964,79.1882,79.0781,79.1882,23644.0
2017-02-16 11:00:00,86.35,86.36,86.28,86.31,24548.0,79.1973,79.2065,79.1331,79.1606,24548.0
2017-02-16 11:05:00,86.31,86.32,86.2,86.25,19161.0,79.1606,79.1698,79.0598,79.1056,19161.0
2017-02-16 11:10:00,86.24,86.24,86.17,86.19,19104.0,79.0964,79.0964,79.0322,79.0506,19104.0
2017-02-16 11:15:00,86.19,86.22,86.17,86.22,22933.0,79.0506,79.0781,79.0322,79.0781,22933.0
2017-02-16 11:20:00,86.21,86.26,86.21,86.26,16747.0,79.0689,79.1148,79.0689,79.1148,16747.0
2017-02-16 11:25:00,86.26,86.33,86.26,86.32,29084.0,79.1148,79.179,79.1148,79.1698,29084.0
2017-02-16 11:30:00,86.32,86.35,86.31,86.34,20104.0,79.1698,79.1973,79.1606,79.1882,20104.0
2017-02-16 11:35:00,86.34,86.34,86.27,86.29,10725.0,79.1882,79.1882,79.124,79.1423,10725.0
2017-02-16 11:40:00,86.29,86.31,86.28,86.3,13795.0,79.1423,79.1606,79.1331,79.1515,13795.0
2017-02-16 11:45:00,86.3,86.32,86.28,86.31,15658.0,79.1515,79.1698,79.1331,79.1606,15658.0
2017-02-16 11:50:00,86.32,86.36,86.32,86.32,16269.0,79.1698,79.2065,79.1698,79.1698,16269.0
2017-02-16 11:55:00,86.32,86.34,86.3,86.34,9895.0,79.1698,79.1882,79.1515,79.1882,9895.0
2017-02-16 12:00:00,86.34,86.36,86.28,86.29,36908.0,79.1882,79.2065,79.1331,79.1423,36908.0
2017-02-16 12:05:00,86.29,86.3,86.24,86.25,22988.0,79.1423,79.1515,79.0964,79.1056,22988.0
2017-02-16 12:10:00,86.26,86.28,86.25,86.27,36652.0,79.1148,79.1331,79.1056,79.124,36652.0
2017-02-16 12:15:00,86.26,86.32,86.26,86.32,9525.0,79.1148,79.1698,79.1148,79.1698,9525.0
2017-02-16 12:20:00,86.33,86.36,86.32,86.33,24563.0,79.179,79.2065,79.1698,79.179,24563.0
2017-02-16 12:25:00,86.33,86.34,86.32,86.34,9273.0,79.179,79.1882,79.1698,79.1882,9273.0
2017-02-16 12:30:00,86.34,86.34,86.29,86.3,9001.0,79.1882,79.1882,79.1423,79.1515,9001.0
2017-02-16 12:35:00,86.3,86.33,86.29,86.32,23607.0,79.1515,79.179,79.1423,79.1698,23607.0
2017-02-16 12:40:00,86.32,86.34,86.31,86.33,13403.0,79.1698,79.1882,79.1606,79.179,13403.0
2017-02-16 12:45:00,86.33,86.37,86.33,86.37,18218.0,79.179,79.2157,79.179,79.2157,18218.0
2017-02-16 12:50:00,86.37,86.41,86.36,86.41,21727.0,79.2157,79.2524,79.2065,79.2524,21727.0
2017-02-16 12:55:00,86.41,86.41,86.35,86.36,6760.0,79.2524,79.2524,79.1973,79.2065,6760.0
2017-02-16 13:00:00,86.35,86.35,86.29,86.3,21087.0,79.1973,79.1973,79.1423,79.1515,21087.0
2017-02-16 13:05:00,86.3,86.33,86.29,86.32,18714.0,79.1515,79.179,79.1423,79.1698,18714.0
2017-02-16 13:10:00,86.33,86.33,86.3,86.31,12340.0,79.179,79.179,79.1515,79.1606,12340.0
2017-02-16 13:15:00,86.31,86.34,86.29,86.34,4703.0,79.1606,79.1882,79.1423,79.1882,4703.0
2017-02-16 13:20:00,86.35,86.35,86.28,86.28,25212.0,79.1973,79.1973,79.1331,79.1331,25212.0
2017-02-16 13:25:00,86.28,86.29,86.25,86.29,17659.0,79.1331,79.1423,79.1056,79.1423,17659.0
2017-02-16 13:30:00,86.29,86.3,86.28,86.28,15031.0,79.1423,79.1515,79.1331,79.1331,15031.0
2017-02-16 13:35:00,86.29,86.35,86.28,86.35,21514.0,79.1423,79.1973,79.1331,79.1973,21514.0
2017-02-16 13:40:00,86.36,86.36,86.3,86.3,12088.0,79.2065,79.2065,79.1515,79.1515,12088.0
2017-02-16 13:45:00,86.3,86.32,86.26,86.3,9344.0,79.1515,79.1698,79.1148,79.1515,9344.0
2017-02-16 13:50:00,86.3,86.31,86.24,86.26,11942.0,79.1515,79.1606,79.0964,79.1148,11942.0
2017-02-16 13:55:00,86.27,86.29,86.25,86.29,7850.0,79.124,79.1423,79.1056,79.1423,7850.0
2017-02-16 14:00:00,86.3,86.32,86.29,86.31,14847.0,79.1515,79.1698,79.1423,79.1606,14847.0
2017-02-16 14:05:00,86.31,86.34,86.29,86.33,16117.0,79.1606,79.1882,79.1423,79.179,16117.0
2017-02-16 14:10:00,86.34,86.36,86.33,86.35,10707.0,79.1882,79.2065,79.179,79.1973,10707.0
2017-02-16 14:15:00,86.35,86.35,86.27,86.27,20610.0,79.1973,79.1973,79.124,79.124,20610.0
2017-02-16 14:20:00,86.27,86.29,86.24,86.26,13686.0,79.124,79.1423,79.0964,79.1148,13686.0
2017-02-16 14:25:00,86.27,86.28,86.25,86.27,5065.0,79.124,79.1331,79.1056,79.124,5065.0
2017-02-16 14:30:00,86.27,86.28,86.26,86.28,13824.0,79.124,79.1331,79.1148,79.1331,13824.0
2017-02-16 14:35:00,86.28,86.28,86.24,86.26,13215.0,79.1331,79.1331,79.0964,79.1148,13215.0
2017-02-16 14:40:00,86.25,86.3,86.25,86.26,47146.0,79.1056,79.1515,79.1056,79.1148,47146.0
2017-02-16 14:45:00,86.27,86.27,86.23,86.23,18840.0,79.124,79.124,79.0873,79.0873,18840.0
2017-02-16 14:50:00,86.24,86.24,86.19,86.23,17471.0,79.0964,79.0964,79.0506,79.0873,17471.0
2017-02-16 14:55:00,86.24,86.28,86.24,86.27,29642.0,79.0964,79.1331,79.0964,79.124,29642.0
2017-02-16 15:00:00,86.27,86.3,86.25,86.29,23480.0,79.124,79.1515,79.1056,79.1423,23480.0
2017-02-16 15:05:00,86.3,86.3,86.25,86.25,14142.0,79.1515,79.1515,79.1056,79.1056,14142.0
2017-02-16 15:10:00,86.26,86.28,86.25,86.27,10877.0,79.1148,79.1331,79.1056,79.124,10877.0
2017-02-16 15:15:00,86.28,86.29,86.26,86.27,25149.0,79.1331,79.1423,79.1148,79.124,25149.0
2017-02-16 15:20:00,86.27,86.32,86.26,86.31,50098.0,79.124,79.1698,79.1148,79.1606,50098.0
2017-02-16 15:25:00,86.31,86.33,86.3,86.31,38022.0,79.1606,79.179,79.1515,79.1606,38022.0
2017-02-16 15:30:00,86.3,86.38,86.3,86.38,32030.0,79.1515,79.2248,79.1515,79.2248,32030.0
2017-02-16 15:35:00,86.37,86.4,86.37,86.39,29697.0,79.2157,79.2432,79.2157,79.234,29697.0
2017-02-16 15:40:00,86.39,86.39,86.36,86.36,31360.0,79.234,79.234,79.2065,79.2065,31360.0
2017-02-16 15:45:00,86.36,86.36,86.3,86.3,84646.0,79.2065,79.2065,79.1515,79.1515,84646.0
2017-02-16 15:50:00,86.31,86.34,86.3,86.33,81124.0,79.1606,79.1882,79.1515,79.179,81124.0
2017-02-16 15:55:00,86.33,86.37,86.32,86.35,178467.0,79.179,79.2157,79.1698,79.1973,178467.0
2017-02-17 09:30:00,86.12,86.25,86.12,86.17,107945.0,78.9864,79.1056,78.9864,79.0322,107945.0
2017-02-17 09:35:00,86.17,86.25,86.16,86.21,110809.0,79.0322,79.1056,79.0231,79.0689,110809.0
2017-02-17 09:40:00,86.21,86.29,86.11,86.27,365041.0,79.0689,79.1423,78.9772,79.124,365041.0
2017-02-17 09:45:00,86.27,86.37,86.27,86.34,52423.0,79.124,79.2157,79.124,79.1882,52423.0
2017-02-17 09:50:00,86.33,86.36,86.28,86.3,18623.0,79.179,79.2065,79.1331,79.1515,18623.0
2017-02-17 09:55:00,86.29,86.32,86.27,86.29,34470.0,79.1423,79.1698,79.124,79.1423,34470.0
2017-02-17 10:00:00,86.29,86.38,86.23,86.38,326212.0,79.1423,79.2248,79.0873,79.2248,326212.0
2017-02-17 10:05:00,86.39,86.4,86.33,86.35,23395.0,79.234,79.2432,79.179,79.1973,23395.0
2017-02-17 10:10:00,86.34,86.41,86.33,86.39,50923.0,79.1882,79.2524,79.179,79.234,50923.0
2017-02-17 10:15:00,86.4,86.42,86.35,86.37,28291.0,79.2432,79.2615,79.1973,79.2157,28291.0
2017-02-17 10:20:00,86.38,86.42,86.34,86.4,326265.0,79.2248,79.2615,79.1882,79.2432,326265.0
2017-02-17 10:25:00,86.39,86.4,86.34,86.38,272806.0,79.234,79.2432,79.1882,79.2248,272806.0
2017-02-17 10:30:00,86.38,86.4,86.33,86.35,188435.0,79.2248,79.2432,79.179,79.1973,188435.0
2017-02-17 10:35:00,86.35,86.38,86.34,86.37,32601.0,79.1973,79.2248,79.1882,79.2157,32601.0
2017-02-17 10:40:00,86.36,86.4,86.35,86.39,25188.0,79.2065,79.2432,79.1973,79.234,25188.0
2017-02-17 10:45:00,86.39,86.41,86.37,86.37,51267.0,79.234,79.2524,79.2157,79.2157,51267.0
2017-02-17 10:50:00,86.38,86.38,86.34,86.37,47503.0,79.2248,79.2248,79.1882,79.2157,47503.0
2017-02-17 10:55:00,86.37,86.38,86.34,86.34,22541.0,79.2157,79.2248,79.1882,79.1882,22541.0
2017-02-17 11:00:00,86.34,86.38,86.33,86.37,50112.0,79.1882,79.2248,79.179,79.2157,50112.0
2017-02-17 11:05:00,86.36,86.36,86.29,86.33,21632.0,79.2065,79.2065,79.1423,79.179,21632.0
2017-02-17 11:10:00,86.33,86.36,86.29,86.31,19768.0,79.179,79.2065,79.1423,79.1606,19768.0
2017-02-17 11:15:00,86.31,86.32,86.22,86.23,44730.0,79.1606,79.1698,79.0781,79.0873,44730.0
2017-02-17 11:20:00,86.22,86.23,86.19,86.22,23220.0,79.0781,79.0873,79.0506,79.0781,23220.0
2017-02-17 11:25:00,86.22,86.23,86.19,86.23,16742.0,79.0781,79.0873,79.0506,79.0873,16742.0
2017-02-17 11:30:00,86.23,86.27,86.22,86.25,12001.0,79.0873,79.124,79.0781,79.1056,12001.0
2017-02-17 11:35:00,86.26,86.26,86.24,86.26,14688.0,79.1148,79.1148,79.0964,79.1148,14688.0
2017-02-17 11:40:00,86.27,86.31,86.26,86.31,13097.0,79.124,79.1606,79.1148,79.1606,13097.0
2017-02-17 11:45:00,86.31,86.33,86.29,86.3,43982.0,79.1606,79.179,79.1423,79.1515,43982.0
2017-02-17 11:50:00,86.29,86.33,86.29,86.32,46909.0,79.1423,79.179,79.1423,79.1698,46909.0
2017-02-17 11:55:00,86.31,86.35,86.31,86.33,18304.0,79.1606,79.1973,79.1606,79.179,18304.0
2017-02-17 12:00:00,86.32,86.32,86.29,86.32,16181.0,79.1698,79.1698,79.1423,79.1698,16181.0
2017-02-17 12:05:00,86.32,86.35,86.31,86.35,12398.0,79.1698,79.1973,79.1606,79.1973,12398.0
2017-02-17 12:10:00,86.34,86.38,86.33,86.35,40317.0,79.1882,79.2248,79.179,79.1973,40317.0
2017-02-17 12:15:00,86.34,86.36,86.34,86.36,28762.0,79.1882,79.2065,79.1882,79.2065,28762.0
2017-02-17 12:20:00,86.36,86.39,86.35,86.38,10832.0,79.2065,79.234,79.1973,79.2248,10832.0
2017-02-17 12:25:00,86.38,86.39,86.37,86.38,14258.0,79.2248,79.234,79.2157,79.2248,14258.0
2017-02-17 12:30:00,86.39,86.4,86.38,86.39,6707.0,79.234,79.2432,79.2248,79.234,6707.0
2017-02-17 12:35:00,86.39,86.41,86.37,86.39,26582.0,79.234,79.2524,79.2157,79.234,26582.0
2017-02-17 12:40:00,86.39,86.39,86.35,86.35,10737.0,79.234,79.234,79.1973,79.1973,10737.0
2017-02-17 12:45:00,86.34,86.35,86.32,86.34,6099.0,79.1882,79.1973,79.1698,79.1882,6099.0
2017-02-17 12:50:00,86.34,86.35,86.34,86.35,3262.0,79.1882,79.1973,79.1882,79.1973,3262.0
2017-02-17 12:55:00,86.35,86.39,86.34,86.39,11213.0,79.1973,79.234,79.1882,79.234,11213.0
2017-02-17 13:00:00,86.39,86.41,86.37,86.38,27208.0,79.234,79.2524,79.2157,79.2248,27208.0
2017-02-17 13:05:00,86.38,86.39,86.34,86.34,16149.0,79.2248,79.234,79.1882,79.1882,16149.0
2017-02-17 13:10:00,86.35,86.36,86.33,86.33,13906.0,79.1973,79.2065,79.179,79.179,13906.0
2017-02-17 13:15:00,86.33,86.36,86.33,86.36,8234.0,79.179,79.2065,79.179,79.2065,8234.0
2017-02-17 13:20:00,86.36,86.37,86.34,86.34,7271.0,79.2065,79.2157,79.1882,79.1882,7271.0
2017-02-17 13:25:00,86.33,86.36,86.33,86.35,6289.0,79.179,79.2065,79.179,79.1973,6289.0
2017-02-17 13:30:00,86.34,86.35,86.32,86.33,21702.0,79.1882,79.1973,79.1698,79.179,21702.0
2017-02-17 13:35:00,86.33,86.36,86.33,86.36,26812.0,79.179,79.2065,79.179,79.2065,26812.0
2017-02-17 13:40:00,86.36,86.36,86.35,86.35,11933.0,79.2065,79.2065,79.1973,79.1973,11933.0
2017-02-17 13:45:00,86.35,86.35,86.33,86.34,6954.0,79.1973,79.1973,79.179,79.1882,6954.0
2017-02-17 13:50:00,86.33,86.34,86.31,86.31,11751.0,79.179,79.1882,79.1606,79.1606,11751.0
2017-02-17 13:55:00,86.32,86.35,86.32,86.32,10905.0,79.1698,79.1973,79.1698,79.1698,10905.0
2017-02-17 14:00:00,86.32,86.34,86.32,86.32,6171.0,79.1698,79.1882,79.1698,79.1698,6171.0
2017-02-17 14:05:00,86.32,86.35,86.32,86.34,5969.0,79.1698,79.1973,79.1698,79.1882,5969.0
2017-02-17 14:10:00,86.35,86.37,86.35,86.36,13513.0,79.1973,79.2157,79.1973,79.2065,13513.0
2017-02-17 14:15:00,86.36,86.39,86.34,86.39,18232.0,79.2065,79.234,79.1882,79.234,18232.0
2017-02-17 14:20:00,86.38,86.4,86.36,86.4,25937.0,79.2248,79.2432,79.2065,79.2432,25937.0
2017-02-17 14:25:00,86.39,86.41,86.39,86.4,15515.0,79.234,79.2524,79.234,79.2432,15515.0
2017-02-17 14:30:00,86.39,86.42,86.39,86.41,8015.0,79.234,79.2615,79.234,79.2524,8015.0
2017-02-17 14:35:00,86.41,86.45,86.4,86.44,13012.0,79.2524,79.289,79.2432,79.2799,13012.0
2017-02-17 14:40:00,86.44,86.45,86.43,86.43,6279.0,79.2799,79.289,79.2707,79.2707,6279.0
2017-02-17 14:45:00,86.44,86.45,86.43,86.43,10902.0,79.2799,79.289,79.2707,79.2707,10902.0
2017-02-17 14:50:00,86.44,86.44,86.41,86.41,6665.0,79.2799,79.2799,79.2524,79.2524,6665.0
2017-02-17 14:55:00,86.41,86.43,86.39,86.4,10789.0,79.2524,79.2707,79.234,79.2432,10789.0
2017-02-17 15:00:00,86.4,86.44,86.39,86.43,16423.0,79.2432,79.2799,79.234,79.2707,16423.0
2017-02-17 15:05:00,86.43,86.45,86.4,86.44,23769.0,79.2707,79.289,79.2432,79.2799,23769.0
2017-02-17 15:10:00,86.43,86.46,86.43,86.45,18273.0,79.2707,79.2982,79.2707,79.289,18273.0
2017-02-17 15:15:00,86.45,86.46,86.42,86.46,15495.0,79.289,79.2982,79.2615,79.2982,15495.0
2017-02-17 15:20:00,86.46,86.48,86.45,86.45,14674.0,79.2982,79.3166,79.289,79.289,14674.0
2017-02-17 15:25:00,86.45,86.48,86.45,86.48,46383.0,79.289,79.3166,79.289,79.3166,46383.0
2017-02-17 15:30:00,86.47,86.5,86.47,86.48,34642.0,79.3074,79.3349,79.3074,79.3166,34642.0
2017-02-17 15:35:00,86.49,86.52,86.48,86.5,39495.0,79.3257,79.3532,79.3166,79.3349,39495.0
2017-02-17 15:40:00,86.5,86.51,86.48,86.49,37381.0,79.3349,79.3441,79.3166,79.3257,37381.0
2017-02-17 15:45:00,86.49,86.54,86.47,86.47,38296.0,79.3257,79.3716,79.3074,79.3074,38296.0
2017-02-17 15:50:00,86.48,86.54,86.48,86.53,123527.0,79.3166,79.3716,79.3166,79.3624,123527.0
2017-02-17 15:55:00,86.53,86.6,86.52,86.58,353182.0,79.3624,79.4266,79.3532,79.4083,353182.0
2017-02-21 09:30:00,86.99,87.0,86.78,86.87,157500.0,79.7843,79.7935,79.5917,79.6743,157500.0
2017-02-21 09:35:00,86.87,87.01,86.87,87.0,64349.0,79.6743,79.8027,79.6743,79.7935,64349.0
2017-02-21 09:40:00,87.01,87.07,86.98,87.03,93088.0,79.8027,79.8577,79.7751,79.821,93088.0
2017-02-21 09:45:00,87.03,87.07,86.95,87.0,88948.0,79.821,79.8577,79.7476,79.7935,88948.0
2017-02-21 09:50:00,87.01,87.15,87.01,87.14,78181.0,79.8027,79.9311,79.8027,79.9219,78181.0
2017-02-21 09:55:00,87.13,87.17,87.07,87.08,37947.0,79.9127,79.9494,79.8577,79.8669,37947.0
2017-02-21 10:00:00,87.09,87.09,87.03,87.06,45992.0,79.876,79.876,79.821,79.8485,45992.0
2017-02-21 10:05:00,87.05,87.12,87.02,87.11,38550.0,79.8393,79.9035,79.8118,79.8944,38550.0
2017-02-21 10:10:00,87.12,87.17,87.11,87.17,72073.0,79.9035,79.9494,79.8944,79.9494,72073.0
2017-02-21 10:15:00,87.17,87.19,87.14,87.18,25340.0,79.9494,79.9677,79.9219,79.9586,25340.0
2017-02-21 10:20:00,87.17,87.21,87.15,87.2,151887.0,79.9494,79.9861,79.9311,79.9769,151887.0
2017-02-21 10:25:00,87.2,87.23,87.16,87.22,38042.0,79.9769,80.0044,79.9402,79.9953,38042.0
2017-02-21 10:30:00,87.22,87.22,87.18,87.21,12965.0,79.9953,79.9953,79.9586,79.9861,12965.0
2017-02-21 10:35:00,87.2,87.23,87.19,87.21,16722.0,79.9769,80.0044,79.9677,79.9861,16722.0
2017-02-21 10:40:00,87.22,87.3,87.2,87.26,42213.0,79.9953,80.0686,79.9769,80.032,42213.0
2017-02-21 10:45:00,87.26,87.27,87.24,87.26,29485.0,80.032,80.0411,80.0136,80.032,29485.0
2017-02-21 10:50:00,87.26,87.26,87.22,87.23,29423.0,80.032,80.032,79.9953,80.0044,29423.0
2017-02-21 10:55:00,87.23,87.24,87.18,87.18,33758.0,80.0044,80.0136,79.9586,79.9586,33758.0
2017-02-21 11:00:00,87.17,87.2,87.16,87.18,34552.0,79.9494,79.9769,79.9402,79.9586,34552.0
2017-02-21 11:05:00,87.17,87.18,87.12,87.13,26232.0,79.9494,79.9586,79.9035,79.9127,26232.0
2017-02-21 11:10:00,87.13,87.17,87.12,87.16,16955.0,79.9127,79.9494,79.9035,79.9402,16955.0
2017-02-21 11:15:00,87.16,87.21,87.12,87.2,21931.0,79.9402,79.9861,79.9035,79.9769,21931.0
2017-02-21 11:20:00,87.2,87.2,87.0,87.01,23910.0,79.9769,79.9769,79.7935,79.8027,23910.0
2017-02-21 11:25:00,87.0,87.04,86.97,86.97,51249.0,79.7935,79.8302,79.766,79.766,51249.0
2017-02-21 11:30:00,86.98,87.01,86.95,87.01,15285.0,79.7751,79.8027,79.7476,79.8027,15285.0
2017-02-21 11:35:00,87.01,87.01,86.92,86.94,25355.0,79.8027,79.8027,79.7201,79.7385,25355.0
2017-02-21 11:40:00,86.95,86.99,86.94,86.98,7642.0,79.7476,79.7843,79.7385,79.7751,7642.0
2017-02-21 11:45:00,86.98,86.99,86.91,86.92,24407.0,79.7751,79.7843,79.7109,79.7201,24407.0
2017-02-21 11:50:00,86.92,86.96,86.9,86.93,23325.0,79.7201,79.7568,79.7018,79.7293,23325.0
2017-02-21 11:55:00,86.93,86.96,86.92,86.94,19094.0,79.7293,79.7568,79.7201,79.7385,19094.0
2017-02-21 12:00:00,86.94,86.98,86.93,86.96,22662.0,79.7385,79.7751,79.7293,79.7568,22662.0
2017-02-21 12:05:00,86.95,86.98,86.92,86.93,12234.0,79.7476,79.7751,79.7201,79.7293,12234.0
2017-02-21 12:10:00,86.92,86.94,86.91,86.91,12479.0,79.7201,79.7385,79.7109,79.7109,12479.0
2017-02-21 12:15:00,86.92,86.92,86.88,86.89,11792.0,79.7201,79.7201,79.6834,79.6926,11792.0
2017-02-21 12:20:00,86.89,86.9,86.88,86.88,4859.0,79.6926,79.7018,79.6834,79.6834,4859.0
2017-02-21 12:25:00,86.89,86.96,86.88,86.95,53213.0,79.6926,79.7568,79.6834,79.7476,53213.0
2017-02-21 12:30:00,86.94,86.97,86.87,86.94,121451.0,79.7385,79.766,79.6743,79.7385,121451.0
2017-02-21 12:35:00,86.94,86.99,86.94,86.97,93198.0,79.7385,79.7843,79.7385,79.766,93198.0
2017-02-21 12:40:00,86.96,86.96,86.91,86.94,13062.0,79.7568,79.7568,79.7109,79.7385,13062.0
2017-02-21 12:45:00,86.95,86.97,86.93,86.96,8285.0,79.7476,79.766,79.7293,79.7568,8285.0
2017-02-21 12:50:00,86.96,86.98,86.95,86.95,11052.0,79.7568,79.7751,79.7476,79.7476,11052.0
2017-02-21 12:55:00,86.95,86.97,86.95,86.96,6073.0,79.7476,79.766,79.7476,79.7568,6073.0
2017-02-21 13:00:00,86.96,86.96,86.92,86.96,51546.0,79.7568,79.7568,79.7201,79.7568,51546.0
2017-02-21 13:05:00,86.96,86.97,86.94,86.95,10132.0,79.7568,79.766,79.7385,79.7476,10132.0
2017-02-21 13:10:00,86.95,86.97,86.93,86.97,7129.0,79.7476,79.766,79.7293,79.766,7129.0
2017-02-21 13:15:00,86.96,86.99,86.96,86.99,5662.0,79.7568,79.7843,79.7568,79.7843,5662.0
2017-02-21 13:20:00,87.0,87.0,86.98,86.98,7700.0,79.7935,79.7935,79.7751,79.7751,7700.0
2017-02-21 13:25:00,86.98,87.01,86.98,87.01,22237.0,79.7751,79.8027,79.7751,79.8027,22237.0
2017-02-21 13:30:00,87.0,87.01,86.96,86.96,13313.0,79.7935,79.8027,79.7568,79.7568,13313.0
2017-02-21 13:35:00,86.95,86.96,86.92,86.92,6404.0,79.7476,79.7568,79.7201,79.7201,6404.0
2017-02-21 13:40:00,86.92,86.94,86.9,86.93,51954.0,79.7201,79.7385,79.7018,79.7293,51954.0
2017-02-21 13:45:00,86.92,86.98,86.92,86.98,16557.0,79.7201,79.7751,79.7201,79.7751,16557.0
2017-02-21 13:50:00,86.99,86.99,86.96,86.96,23640.0,79.7843,79.7843,79.7568,79.7568,23640.0
2017-02-21 13:55:00,86.97,87.0,86.95,86.99,11735.0,79.766,79.7935,79.7476,79.7843,11735.0
2017-02-21 14:00:00,87.0,87.03,86.99,87.03,14128.0,79.7935,79.821,79.7843,79.821,14128.0
2017-02-21 14:05:00,87.03,87.04,87.01,87.04,16307.0,79.821,79.8302,79.8027,79.8302,16307.0
2017-02-21 14:10:00,87.03,87.06,87.03,87.06,13095.0,79.821,79.8485,79.821,79.8485,13095.0
2017-02-21 14:15:00,87.06,87.08,87.05,87.08,12671.0,79.8485,79.8669,79.8393,79.8669,12671.0
2017-02-21 14:20:00,87.09,87.12,87.09,87.11,26346.0,79.876,79.9035,79.876,79.8944,26346.0
2017-02-21 14:25:00,87.1,87.11,87.08,87.09,21470.0,79.8852,79.8944,79.8669,79.876,21470.0
2017-02-21 14:30:00,87.09,87.1,87.06,87.08,16619.0,79.876,79.8852,79.8485,79.8669,16619.0
2017-02-21 14:35:00,87.08,87.1,87.07,87.09,15770.0,79.8669,79.8852,79.8577,79.876,15770.0
2017-02-21 14:40:00,87.09,87.1,87.07,87.09,26631.0,79.876,79.8852,79.8577,79.876,26631.0
2017-02-21 14:45:00,87.09,87.1,87.07,87.1,33349.0,79.876,79.8852,79.8577,79.8852,33349.0
2017-02-21 14:50:00,87.09,87.12,87.09,87.1,33605.0,79.876,79.9035,79.876,79.8852,33605.0
2017-02-21 14:55:00,87.1,87.12,87.09,87.09,26072.0,79.8852,79.9035,79.876,79.876,26072.0
2017-02-21 15:00:00,87.1,87.13,87.08,87.13,61819.0,79.8852,79.9127,79.8669,79.9127,61819.0
2017-02-21 15:05:00,87.13,87.13,87.1,87.1,33597.0,79.9127,79.9127,79.8852,79.8852,33597.0
2017-02-21 15:10:00,87.1,87.1,87.07,87.09,22546.0,79.8852,79.8852,79.8577,79.876,22546.0
2017-02-21 15:15:00,87.09,87.12,87.07,87.11,29847.0,79.876,79.9035,79.8577,79.8944,29847.0
2017-02-21 15:20:00,87.1,87.12,87.08,87.12,37998.0,79.8852,79.9035,79.8669,79.9035,37998.0
2017-02-21 15:25:00,87.12,87.13,87.08,87.09,52133.0,79.9035,79.9127,79.8669,79.876,52133.0
2017-02-21 15:30:00,87.09,87.1,87.07,87.1,46692.0,79.876,79.8852,79.8577,79.8852,46692.0
2017-02-21 15:35:00,87.11,87.11,87.07,87.09,75624.0,79.8944,79.8944,79.8577,79.876,75624.0
2017-02-21 15:40:00,87.09,87.13,87.09,87.09,129832.0,79.876,79.9127,79.876,79.876,129832.0
2017-02-21 15:45:00,87.09,87.11,87.07,87.1,86330.0,79.876,79.8944,79.8577,79.8852,86330.0
2017-02-21 15:50:00,87.09,87.14,87.09,87.12,107335.0,79.876,79.9219,79.876,79.9035,107335.0
2017-02-21 15:55:00,87.12,87.13,87.08,87.1,392244.0,79.9035,79.9127,79.8669,79.8852,392244.0
2017-02-22 09:30:00,87.02,87.18,87.02,87.1,123061.0,79.8118,79.9586,79.8118,79.8852,123061.0
2017-02-22 09:35:00,87.11,87.13,86.93,86.96,57297.0,79.8944,79.9127,79.7293,79.7568,57297.0
2017-02-22 09:40:00,86.96,87.02,86.93,87.01,46984.0,79.7568,79.8118,79.7293,79.8027,46984.0
2017-02-22 09:45:00,87.01,87.03,86.95,86.96,32922.0,79.8027,79.821,79.7476,79.7568,32922.0
2017-02-22 09:50:00,86.96,86.98,86.94,86.95,22294.0,79.7568,79.7751,79.7385,79.7476,22294.0
2017-02-22 09:55:00,86.96,87.03,86.95,86.98,35695.0,79.7568,79.821,79.7476,79.7751,35695.0
2017-02-22 10:00:00,86.98,87.04,86.97,86.97,55326.0,79.7751,79.8302,79.766,79.766,55326.0
2017-02-22 10:05:00,86.98,86.99,86.93,86.98,47462.0,79.7751,79.7843,79.7293,79.7751,47462.0
2017-02-22 10:10:00,86.99,87.08,86.99,87.08,21024.0,79.7843,79.8669,79.7843,79.8669,21024.0
2017-02-22 10:15:00,87.08,87.09,87.06,87.08,18776.0,79.8669,79.876,79.8485,79.8669,18776.0
2017-02-22 10:20:00,87.08,87.11,87.07,87.07,14140.0,79.8669,79.8944,79.8577,79.8577,14140.0
2017-02-22 10:25:00,87.06,87.08,87.05,87.06,21875.0,79.8485,79.8669,79.8393,79.8485,21875.0
2017-02-22 10:30:00,87.06,87.11,87.06,87.11,27385.0,79.8485,79.8944,79.8485,79.8944,27385.0
2017-02-22 10:35:00,87.09,87.12,87.07,87.12,50201.0,79.876,79.9035,79.8577,79.9035,50201.0
2017-02-22 10:40:00,87.12,87.12,87.07,87.09,19213.0,79.9035,79.9035,79.8577,79.876,19213.0
2017-02-22 10:45:00,87.08,87.1,87.02,87.06,32510.0,79.8669,79.8852,79.8118,79.8485,32510.0
2017-02-22 10:50:00,87.05,87.05,87.0,87.02,17190.0,79.8393,79.8393,79.7935,79.8118,17190.0
2017-02-22 10:55:00,87.03,87.03,87.01,87.02,12666.0,79.821,79.821,79.8027,79.8118,12666.0
2017-02-22 11:00:00,87.02,87.02,86.97,86.98,24063.0,79.8118,79.8118,79.766,79.7751,24063.0
2017-02-22 11:05:00,86.98,87.0,86.97,86.98,13397.0,79.7751,79.7935,79.766,79.7751,13397.0
2017-02-22 11:10:00,86.99,87.02,86.97,87.02,13442.0,79.7843,79.8118,79.766,79.8118,13442.0
2017-02-22 11:15:00,87.02,87.05,87.01,87.05,8410.0,79.8118,79.8393,79.8027,79.8393,8410.0
2017-02-22 11:20:00,87.06,87.09,87.03,87.05,26526.0,79.8485,79.876,79.821,79.8393,26526.0
2017-02-22 11:25:00,87.05,87.08,87.03,87.06,17054.0,79.8393,79.8669,79.821,79.8485,17054.0
2017-02-22 11:30:00,87.05,87.08,87.02,87.05,10350.0,79.8393,79.8669,79.8118,79.8393,10350.0
2017-02-22 11:35:00,87.05,87.05,87.01,87.01,7918.0,79.8393,79.8393,79.8027,79.8027,7918.0
2017-02-22 11:40:00,87.02,87.03,87.0,87.03,7463.0,79.8118,79.821,79.7935,79.821,7463.0
2017-02-22 11:45:00,87.03,87.08,87.02,87.08,10448.0,79.821,79.8669,79.8118,79.8669,10448.0
2017-02-22 11:50:00,87.09,87.1,87.07,87.09,14848.0,79.876,79.8852,79.8577,79.876,14848.0
2017-02-22 11:55:00,87.1,87.1,87.03,87.03,18218.0,79.8852,79.8852,79.821,79.821,18218.0
2017-02-22 12:00:00,87.02,87.06,87.01,87.05,16128.0,79.8118,79.8485,79.8027,79.8393,16128.0
2017-02-22 12:05:00,87.05,87.09,87.05,87.09,17505.0,79.8393,79.876,79.8393,79.876,17505.0
2017-02-22 12:10:00,87.09,87.13,87.07,87.13,7445.0,79.876,79.9127,79.8577,79.9127,7445.0
2017-02-22 12:15:00,87.13,87.13,87.1,87.13,12522.0,79.9127,79.9127,79.8852,79.9127,12522.0
2017-02-22 12:20:00,87.13,87.13,87.11,87.12,2972.0,79.9127,79.9127,79.8944,79.9035,2972.0
2017-02-22 12:25:00,87.11,87.12,87.09,87.09,5290.0,79.8944,79.9035,79.876,79.876,5290.0
2017-02-22 12:30:00,87.09,87.11,87.09,87.1,4031.0,79.876,79.8944,79.876,79.8852,4031.0
2017-02-22 12:35:00,87.1,87.11,87.07,87.08,4865.0,79.8852,79.8944,79.8577,79.8669,4865.0
2017-02-22 12:40:00,87.09,87.11,87.08,87.09,5715.0,79.876,79.8944,79.8669,79.876,5715.0
2017-02-22 12:45:00,87.08,87.11,87.07,87.1,5356.0,79.8669,79.8944,79.8577,79.8852,5356.0
2017-02-22 12:50:00,87.09,87.11,87.08,87.09,23004.0,79.876,79.8944,79.8669,79.876,23004.0
2017-02-22 12:55:00,87.08,87.11,87.08,87.1,9192.0,79.8669,79.8944,79.8669,79.8852,9192.0
2017-02-22 13:00:00,87.1,87.12,87.08,87.09,29413.0,79.8852,79.9035,79.8669,79.876,29413.0
2017-02-22 13:05:00,87.09,87.12,87.08,87.11,9559.0,79.876,79.9035,79.8669,79.8944,9559.0
2017-02-22 13:10:00,87.12,87.12,87.1,87.11,6910.0,79.9035,79.9035,79.8852,79.8944,6910.0
2017-02-22 13:15:00,87.11,87.12,87.09,87.1,12754.0,79.8944,79.9035,79.876,79.8852,12754.0
2017-02-22 13:20:00,87.09,87.12,87.08,87.1,26048.0,79.876,79.9035,79.8669,79.8852,26048.0
2017-02-22 13:25:00,87.1,87.11,87.08,87.1,5363.0,79.8852,79.8944,79.8669,79.8852,5363.0
2017-02-22 13:30:00,87.1,87.13,87.09,87.11,9237.0,79.8852,79.9127,79.876,79.8944,9237.0
2017-02-22 13:35:00,87.11,87.14,87.1,87.14,11543.0,79.8944,79.9219,79.8852,79.9219,11543.0
2017-02-22 13:40:00,87.13,87.14,87.11,87.13,10030.0,79.9127,79.9219,79.8944,79.9127,10030.0
2017-02-22 13:45:00,87.12,87.12,87.09,87.1,12469.0,79.9035,79.9035,79.876,79.8852,12469.0
2017-02-22 13:50:00,87.09,87.11,87.09,87.1,12214.0,79.876,79.8944,79.876,79.8852,12214.0
2017-02-22 13:55:00,87.11,87.11,87.09,87.09,9610.0,79.8944,79.8944,79.876,79.876,9610.0
2017-02-22 14:00:00,87.09,87.15,87.07,87.11,69143.0,79.876,79.9311,79.8577,79.8944,69143.0
2017-02-22 14:05:00,87.12,87.12,87.08,87.09,10000.0,79.9035,79.9035,79.8669,79.876,10000.0
2017-02-22 14:10:00,87.1,87.11,87.04,87.1,20659.0,79.8852,79.8944,79.8302,79.8852,20659.0
2017-02-22 14:15:00,87.1,87.14,87.1,87.13,18385.0,79.8852,79.9219,79.8852,79.9127,18385.0
2017-02-22 14:20:00,87.14,87.15,87.12,87.13,14055.0,79.9219,79.9311,79.9035,79.9127,14055.0
2017-02-22 14:25:00,87.14,87.15,87.13,87.14,10400.0,79.9219,79.9311,79.9127,79.9219,10400.0
2017-02-22 14:30:00,87.14,87.15,87.1,87.12,13886.0,79.9219,79.9311,79.8852,79.9035,13886.0
2017-02-22 14:35:00,87.11,87.13,87.09,87.09,8168.0,79.8944,79.9127,79.876,79.876,8168.0
2017-02-22 14:40:00,87.09,87.11,87.06,87.09,28239.0,79.876,79.8944,79.8485,79.876,28239.0
2017-02-22 14:45:00,87.09,87.09,87.05,87.06,34929.0,79.876,79.876,79.8393,79.8485,34929.0
2017-02-22 14:50:00,87.06,87.1,87.05,87.08,8500.0,79.8485,79.8852,79.8393,79.8669,8500.0
2017-02-22 14:55:00,87.09,87.11,87.08,87.08,6991.0,79.876,79.8944,79.8669,79.8669,6991.0
2017-02-22 15:00:00,87.08,87.09,87.06,87.09,10447.0,79.8669,79.876,79.8485,79.876,10447.0
2017-02-22 15:05:00,87.09,87.1,87.07,87.09,13991.0,79.876,79.8852,79.8577,79.876,13991.0
2017-02-22 15:10:00,87.09,87.13,87.09,87.13,10622.0,79.876,79.9127,79.876,79.9127,10622.0
2017-02-22 15:15:00,87.13,87.14,87.12,87.12,26283.0,79.9127,79.9219,79.9035,79.9035,26283.0
2017-02-22 15:20:00,87.12,87.16,87.11,87.15,35627.0,79.9035,79.9402,79.8944,79.9311,35627.0
2017-02-22 15:25:00,87.14,87.18,87.13,87.18,24035.0,79.9219,79.9586,79.9127,79.9586,24035.0
2017-02-22 15:30:00,87.18,87.21,87.17,87.2,30781.0,79.9586,79.9861,79.9494,79.9769,30781.0
2017-02-22 15:35:00,87.2,87.21,87.18,87.18,22657.0,79.9769,79.9861,79.9586,79.9586,22657.0
2017-02-22 15:40:00,87.18,87.2,87.16,87.17,31424.0,79.9586,79.9769,79.9402,79.9494,31424.0
2017-02-22 15:45:00,87.18,87.19,87.16,87.16,34765.0,79.9586,79.9677,79.9402,79.9402,34765.0
2017-02-22 15:50:00,87.17,87.21,87.16,87.19,50391.0,79.9494,79.9861,79.9402,79.9677,50391.0
2017-02-22 15:55:00,87.19,87.21,87.11,87.14,303509.0,79.9677,79.9861,79.8944,79.9219,303509.0
2017-02-23 09:30:00,87.22,87.32,87.22,87.27,70883.0,79.9953,80.087,79.9953,80.0411,70883.0
2017-02-23 09:35:00,87.27,87.28,87.19,87.2,82313.0,80.0411,80.0503,79.9677,79.9769,82313.0
2017-02-23 09:40:00,87.18,87.19,87.04,87.05,65723.0,79.9586,79.9677,79.8302,79.8393,65723.0
2017-02-23 09:45:00,87.06,87.11,87.01,87.1,40906.0,79.8485,79.8944,79.8027,79.8852,40906.0
2017-02-23 09:50:00,87.09,87.15,87.06,87.12,16511.0,79.876,79.9311,79.8485,79.9035,16511.0
2017-02-23 09:55:00,87.12,87.12,87.04,87.11,19121.0,79.9035,79.9035,79.8302,79.8944,19121.0
2017-02-23 10:00:00,87.11,87.18,87.11,87.15,31446.0,79.8944,79.9586,79.8944,79.9311,31446.0
2017-02-23 10:05:00,87.15,87.18,87.04,87.05,47837.0,79.9311,79.9586,79.8302,79.8393,47837.0
2017-02-23 10:10:00,87.05,87.1,87.04,87.06,40689.0,79.8393,79.8852,79.8302,79.8485,40689.0
2017-02-23 10:15:00,87.04,87.07,87.0,87.06,118905.0,79.8302,79.8577,79.7935,79.8485,118905.0
2017-02-23 10:20:00,87.06,87.07,87.01,87.02,31297.0,79.8485,79.8577,79.8027,79.8118,31297.0
2017-02-23 10:25:00,87.0,87.08,86.99,87.04,23711.0,79.7935,79.8669,79.7843,79.8302,23711.0
2017-02-23 10:30:00,87.04,87.08,87.0,87.07,42510.0,79.8302,79.8669,79.7935,79.8577,42510.0
2017-02-23 10:35:00,87.06,87.06,87.02,87.03,41076.0,79.8485,79.8485,79.8118,79.821,41076.0
2017-02-23 10:40:00,87.03,87.03,86.98,87.01,60975.0,79.821,79.821,79.7751,79.8027,60975.0
2017-02-23 10:45:00,87.0,87.03,86.97,87.0,14633.0,79.7935,79.821,79.766,79.7935,14633.0
2017-02-23 10:50:00,87.0,87.01,86.89,86.89,19404.0,79.7935,79.8027,79.6926,79.6926,19404.0
2017-02-23 10:55:00,86.9,86.9,86.79,86.79,46362.0,79.7018,79.7018,79.6009,79.6009,46362.0
2017-02-23 11:00:00,86.81,86.82,86.69,86.71,42856.0,79.6192,79.6284,79.5092,79.5275,42856.0
2017-02-23 11:05:00,86.72,86.75,86.65,86.67,247560.0,79.5367,79.5642,79.4725,79.4908,247560.0
2017-02-23 11:10:00,86.67,86.81,86.63,86.67,157999.0,79.4908,79.6192,79.4541,79.4908,157999.0
2017-02-23 11:15:00,86.67,86.7,86.65,86.7,49421.0,79.4908,79.5183,79.4725,79.5183,49421.0
2017-02-23 11:20:00,86.69,86.71,86.65,86.67,16672.0,79.5092,79.5275,79.4725,79.4908,16672.0
2017-02-23 11:25:00,86.67,86.71,86.65,86.69,19648.0,79.4908,79.5275,79.4725,79.5092,19648.0
2017-02-23 11:30:00,86.69,86.78,86.68,86.75,30169.0,79.5092,79.5917,79.5,79.5642,30169.0
2017-02-23 11:35:00,86.75,86.77,86.74,86.76,17561.0,79.5642,79.5825,79.555,79.5734,17561.0
2017-02-23 11:40:00,86.76,86.79,86.74,86.79,7449.0,79.5734,79.6009,79.555,79.6009,7449.0
2017-02-23 11:45:00,86.79,86.8,86.74,86.79,15495.0,79.6009,79.6101,79.555,79.6009,15495.0
2017-02-23 11:50:00,86.78,86.8,86.76,86.79,12807.0,79.5917,79.6101,79.5734,79.6009,12807.0
2017-02-23 11:55:00,86.78,86.81,86.76,86.77,120388.0,79.5917,79.6192,79.5734,79.5825,120388.0
2017-02-23 12:00:00,86.77,86.8,86.75,86.79,46954.0,79.5825,79.6101,79.5642,79.6009,46954.0
2017-02-23 12:05:00,86.79,86.8,86.76,86.77,7116.0,79.6009,79.6101,79.5734,79.5825,7116.0
2017-02-23 12:10:00,86.77,86.77,86.74,86.75,6538.0,79.5825,79.5825,79.555,79.5642,6538.0
2017-02-23 12:15:00,86.75,86.83,86.74,86.82,35093.0,79.5642,79.6376,79.555,79.6284,35093.0
2017-02-23 12:20:00,86.8,86.83,86.8,86.81,5979.0,79.6101,79.6376,79.6101,79.6192,5979.0
2017-02-23 12:25:00,86.81,86.83,86.78,86.78,21975.0,79.6192,79.6376,79.5917,79.5917,21975.0
2017-02-23 12:30:00,86.79,86.82,86.78,86.82,11965.0,79.6009,79.6284,79.5917,79.6284,11965.0
2017-02-23 12:35:00,86.83,86.88,86.82,86.87,11983.0,79.6376,79.6834,79.6284,79.6743,11983.0
2017-02-23 12:40:00,86.87,86.89,86.84,86.87,14831.0,79.6743,79.6926,79.6467,79.6743,14831.0
2017-02-23 12:45:00,86.87,86.89,86.86,86.86,15606.0,79.6743,79.6926,79.6651,79.6651,15606.0
2017-02-23 12:50:00,86.87,86.89,86.86,86.87,8870.0,79.6743,79.6926,79.6651,79.6743,8870.0
2017-02-23 12:55:00,86.87,86.87,86.83,86.83,13608.0,79.6743,79.6743,79.6376,79.6376,13608.0
2017-02-23 13:00:00,86.83,86.86,86.83,86.84,9218.0,79.6376,79.6651,79.6376,79.6467,9218.0
2017-02-23 13:05:00,86.83,86.85,86.81,86.84,11604.0,79.6376,79.6559,79.6192,79.6467,11604.0
2017-02-23 13:10:00,86.84,86.86,86.83,86.83,6204.0,79.6467,79.6651,79.6376,79.6376,6204.0
2017-02-23 13:15:00,86.82,86.82,86.79,86.8,12033.0,79.6284,79.6284,79.6009,79.6101,12033.0
2017-02-23 13:20:00,86.81,86.82,86.8,86.81,7770.0,79.6192,79.6284,79.6101,79.6192,7770.0
2017-02-23 13:25:00,86.81,86.81,86.78,86.78,9276.0,79.6192,79.6192,79.5917,79.5917,9276.0
2017-02-23 13:30:00,86.78,86.79,86.76,86.76,14258.0,79.5917,79.6009,79.5734,79.5734,14258.0
2017-02-23 13:35:00,86.75,86.76,86.73,86.75,6199.0,79.5642,79.5734,79.5459,79.5642,6199.0
2017-02-23 13:40:00,86.76,86.79,86.75,86.76,20413.0,79.5734,79.6009,79.5642,79.5734,20413.0
2017-02-23 13:45:00,86.76,86.76,86.73,86.73,16579.0,79.5734,79.5734,79.5459,79.5459,16579.0
2017-02-23 13:50:00,86.73,86.76,86.72,86.75,47937.0,79.5459,79.5734,79.5367,79.5642,47937.0
2017-02-23 13:55:00,86.75,86.77,86.74,86.76,80847.0,79.5642,79.5825,79.555,79.5734,80847.0
2017-02-23 14:00:00,86.77,86.77,86.73,86.75,78509.0,79.5825,79.5825,79.5459,79.5642,78509.0
2017-02-23 14:05:00,86.75,86.77,86.75,86.77,7774.0,79.5642,79.5825,79.5642,79.5825,7774.0
2017-02-23 14:10:00,86.76,86.78,86.74,86.78,18658.0,79.5734,79.5917,79.555,79.5917,18658.0
2017-02-23 14:15:00,86.77,86.78,86.76,86.78,9378.0,79.5825,79.5917,79.5734,79.5917,9378.0
2017-02-23 14:20:00,86.77,86.81,86.76,86.81,70268.0,79.5825,79.6192,79.5734,79.6192,70268.0
2017-02-23 14:25:00,86.8,86.81,86.78,86.79,16510.0,79.6101,79.6192,79.5917,79.6009,16510.0
2017-02-23 14:30:00,86.79,86.79,86.77,86.78,6230.0,79.6009,79.6009,79.5825,79.5917,6230.0
2017-02-23 14:35:00,86.78,86.81,86.77,86.81,5804.0,79.5917,79.6192,79.5825,79.6192,5804.0
2017-02-23 14:40:00,86.8,86.81,86.78,86.79,71605.0,79.6101,79.6192,79.5917,79.6009,71605.0
2017-02-23 14:45:00,86.8,86.8,86.76,86.78,210311.0,79.6101,79.6101,79.5734,79.5917,210311.0
2017-02-23 14:50:00,86.78,86.79,86.77,86.77,37569.0,79.5917,79.6009,79.5825,79.5825,37569.0
2017-02-23 14:55:00,86.77,86.82,86.76,86.8,55504.0,79.5825,79.6284,79.5734,79.6101,55504.0
2017-02-23 15:00:00,86.81,86.81,86.77,86.78,13218.0,79.6192,79.6192,79.5825,79.5917,13218.0
2017-02-23 15:05:00,86.77,86.78,86.75,86.75,11052.0,79.5825,79.5917,79.5642,79.5642,11052.0
2017-02-23 15:10:00,86.75,86.8,86.75,86.77,11226.0,79.5642,79.6101,79.5642,79.5825,11226.0
2017-02-23 15:15:00,86.77,86.79,86.75,86.75,18422.0,79.5825,79.6009,79.5642,79.5642,18422.0
2017-02-23 15:20:00,86.75,86.78,86.74,86.76,37330.0,79.5642,79.5917,79.555,79.5734,37330.0
2017-02-23 15:25:00,86.75,86.76,86.64,86.64,15899.0,79.5642,79.5734,79.4633,79.4633,15899.0
2017-02-23 15:30:00,86.64,86.67,86.59,86.59,54161.0,79.4633,79.4908,79.4174,79.4174,54161.0
2017-02-23 15:35:00,86.59,86.6,86.52,86.57,45461.0,79.4174,79.4266,79.3532,79.3991,45461.0
2017-02-23 15:40:00,86.57,86.59,86.54,86.55,39753.0,79.3991,79.4174,79.3716,79.3808,39753.0
2017-02-23 15:45:00,86.56,86.56,86.48,86.5,61043.0,79.3899,79.3899,79.3166,79.3349,61043.0
2017-02-23 15:50:00,86.51,86.54,86.49,86.49,85941.0,79.3441,79.3716,79.3257,79.3257,85941.0
2017-02-23 15:55:00,86.5,86.54,86.45,86.54,270483.0,79.3349,79.3716,79.289,79.3716,270483.0
2017-02-24 09:30:00,86.37,86.41,86.3,86.32,124030.0,79.2157,79.2524,79.1515,79.1698,124030.0
2017-02-24 09:35:00,86.32,86.47,86.31,86.44,145506.0,79.1698,79.3074,79.1606,79.2799,145506.0
2017-02-24 09:40:00,86.45,86.52,86.43,86.45,71063.0,79.289,79.3532,79.2707,79.289,71063.0
2017-02-24 09:45:00,86.45,86.46,86.34,86.35,75344.0,79.289,79.2982,79.1882,79.1973,75344.0
2017-02-24 09:50:00,86.34,86.35,86.22,86.24,121793.0,79.1882,79.1973,79.0781,79.0964,121793.0
2017-02-24 09:55:00,86.24,86.41,86.24,86.38,58269.0,79.0964,79.2524,79.0964,79.2248,58269.0
2017-02-24 10:00:00,86.39,86.46,86.31,86.34,128092.0,79.234,79.2982,79.1606,79.1882,128092.0
2017-02-24 10:05:00,86.33,86.33,86.26,86.27,60157.0,79.179,79.179,79.1148,79.124,60157.0
2017-02-24 10:10:00,86.27,86.27,86.19,86.22,32092.0,79.124,79.124,79.0506,79.0781,32092.0
2017-02-24 10:15:00,86.21,86.23,86.18,86.21,39117.0,79.0689,79.0873,79.0414,79.0689,39117.0
2017-02-24 10:20:00,86.21,86.28,86.19,86.23,16578.0,79.0689,79.1331,79.0506,79.0873,16578.0
2017-02-24 10:25:00,86.22,86.25,86.19,86.23,29131.0,79.0781,79.1056,79.0506,79.0873,29131.0
2017-02-24 10:30:00,86.22,86.33,86.2,86.32,30371.0,79.0781,79.179,79.0598,79.1698,30371.0
2017-02-24 10:35:00,86.32,86.43,86.31,86.43,30952.0,79.1698,79.2707,79.1606,79.2707,30952.0
2017-02-24 10:40:00,86.42,86.45,86.38,86.41,14907.0,79.2615,79.289,79.2248,79.2524,14907.0
2017-02-24 10:45:00,86.4,86.41,86.37,86.38,22782.0,79.2432,79.2524,79.2157,79.2248,22782.0
2017-02-24 10:50:00,86.38,86.43,86.36,86.39,30824.0,79.2248,79.2707,79.2065,79.234,30824.0
2017-02-24 10:55:00,86.38,86.43,86.37,86.42,18847.0,79.2248,79.2707,79.2157,79.2615,18847.0
2017-02-24 11:00:00,86.42,86.49,86.41,86.48,25805.0,79.2615,79.3257,79.2524,79.3166,25805.0
2017-02-24 11:05:00,86.5,86.52,86.48,86.48,25477.0,79.3349,79.3532,79.3166,79.3166,25477.0
2017-02-24 11:10:00,86.51,86.57,86.5,86.51,40241.0,79.3441,79.3991,79.3349,79.3441,40241.0
2017-02-24 11:15:00,86.5,86.5,86.46,86.47,14202.0,79.3349,79.3349,79.2982,79.3074,14202.0
2017-02-24 11:20:00,86.46,86.51,86.46,86.48,11461.0,79.2982,79.3441,79.2982,79.3166,11461.0
2017-02-24 11:25:00,86.47,86.53,86.46,86.53,17930.0,79.3074,79.3624,79.2982,79.3624,17930.0
2017-02-24 11:30:00,86.52,86.54,86.48,86.48,30669.0,79.3532,79.3716,79.3166,79.3166,30669.0
2017-02-24 11:35:00,86.48,86.48,86.42,86.42,17798.0,79.3166,79.3166,79.2615,79.2615,17798.0
2017-02-24 11:40:00,86.43,86.43,86.39,86.4,18141.0,79.2707,79.2707,79.234,79.2432,18141.0
2017-02-24 11:45:00,86.39,86.44,86.39,86.42,12805.0,79.234,79.2799,79.234,79.2615,12805.0
2017-02-24 11:50:00,86.43,86.47,86.41,86.47,20506.0,79.2707,79.3074,79.2524,79.3074,20506.0
2017-02-24 11:55:00,86.46,86.49,86.44,86.48,11608.0,79.2982,79.3257,79.2799,79.3166,11608.0
2017-02-24 12:00:00,86.48,86.72,86.47,86.71,68410.0,79.3166,79.5367,79.3074,79.5275,68410.0
2017-02-24 12:05:00,86.72,86.82,86.71,86.82,37662.0,79.5367,79.6284,79.5275,79.6284,37662.0
2017-02-24 12:10:00,86.84,86.84,86.79,86.79,30448.0,79.6467,79.6467,79.6009,79.6009,30448.0
2017-02-24 12:15:00,86.79,86.79,86.72,86.72,87589.0,79.6009,79.6009,79.5367,79.5367,87589.0
2017-02-24 12:20:00,86.73,86.75,86.72,86.75,21609.0,79.5459,79.5642,79.5367,79.5642,21609.0
2017-02-24 12:25:00,86.75,86.79,86.75,86.76,26445.0,79.5642,79.6009,79.5642,79.5734,26445.0
2017-02-24 12:30:00,86.76,86.82,86.75,86.8,63010.0,79.5734,79.6284,79.5642,79.6101,63010.0
2017-02-24 12:35:00,86.8,86.82,86.78,86.8,14578.0,79.6101,79.6284,79.5917,79.6101,14578.0
2017-02-24 12:40:00,86.79,86.82,86.78,86.8,19758.0,79.6009,79.6284,79.5917,79.6101,19758.0
2017-02-24 12:45:00,86.79,86.85,86.78,86.85,35326.0,79.6009,79.6559,79.5917,79.6559,35326.0
2017-02-24 12:50:00,86.85,86.86,86.77,86.77,29936.0,79.6559,79.6651,79.5825,79.5825,29936.0
2017-02-24 12:55:00,86.75,86.79,86.75,86.77,514336.0,79.5642,79.6009,79.5642,79.5825,514336.0
2017-02-24 13:00:00,86.77,86.79,86.7,86.71,403740.0,79.5825,79.6009,79.5183,79.5275,403740.0
2017-02-24 13:05:00,86.72,86.72,86.64,86.65,108896.0,79.5367,79.5367,79.4633,79.4725,108896.0
2017-02-24 13:10:00,86.65,86.69,86.65,86.67,33219.0,79.4725,79.5092,79.4725,79.4908,33219.0
2017-02-24 13:15:00,86.67,86.69,86.65,86.68,17908.0,79.4908,79.5092,79.4725,79.5,17908.0
2017-02-24 13:20:00,86.67,86.7,86.66,86.68,17586.0,79.4908,79.5183,79.4817,79.5,17586.0
2017-02-24 13:25:00,86.68,86.68,86.61,86.63,44445.0,79.5,79.5,79.4358,79.4541,44445.0
2017-02-24 13:30:00,86.63,86.68,86.63,86.65,23514.0,79.4541,79.5,79.4541,79.4725,23514.0
2017-02-24 13:35:00,86.66,86.68,86.64,86.64,20739.0,79.4817,79.5,79.4633,79.4633,20739.0
2017-02-24 13:40:00,86.63,86.74,86.63,86.74,71078.0,79.4541,79.555,79.4541,79.555,71078.0
2017-02-24 13:45:00,86.74,86.76,86.7,86.72,34990.0,79.555,79.5734,79.5183,79.5367,34990.0
2017-02-24 13:50:00,86.72,86.75,86.71,86.72,16327.0,79.5367,79.5642,79.5275,79.5367,16327.0
2017-02-24 13:55:00,86.73,86.76,86.71,86.76,12774.0,79.5459,79.5734,79.5275,79.5734,12774.0
2017-02-24 14:00:00,86.75,86.78,86.74,86.74,13227.0,79.5642,79.5917,79.555,79.555,13227.0
2017-02-24 14:05:00,86.74,86.76,86.73,86.73,8767.0,79.555,79.5734,79.5459,79.5459,8767.0
2017-02-24 14:10:00,86.74,86.76,86.73,86.74,14966.0,79.555,79.5734,79.5459,79.555,14966.0
2017-02-24 14:15:00,86.73,86.79,86.73,86.78,11018.0,79.5459,79.6009,79.5459,79.5917,11018.0
2017-02-24 14:20:00,86.78,86.78,86.74,86.74,22290.0,79.5917,79.5917,79.555,79.555,22290.0
2017-02-24 14:25:00,86.74,86.77,86.72,86.77,20569.0,79.555,79.5825,79.5367,79.5825,20569.0
2017-02-24 14:30:00,86.77,86.79,86.76,86.77,28621.0,79.5825,79.6009,79.5734,79.5825,28621.0
2017-02-24 14:35:00,86.77,86.79,86.76,86.79,16306.0,79.5825,79.6009,79.5734,79.6009,16306.0
2017-02-24 14:40:00,86.79,86.83,86.79,86.8,20991.0,79.6009,79.6376,79.6009,79.6101,20991.0
2017-02-24 14:45:00,86.8,86.82,86.79,86.79,26772.0,79.6101,79.6284,79.6009,79.6009,26772.0
2017-02-24 14:50:00,86.79,86.83,86.78,86.81,66252.0,79.6009,79.6376,79.5917,79.6192,66252.0
2017-02-24 14:55:00,86.82,86.82,86.77,86.77,30417.0,79.6284,79.6284,79.5825,79.5825,30417.0
2017-02-24 15:00:00,86.78,86.79,86.68,86.69,176721.0,79.5917,79.6009,79.5,79.5092,176721.0
2017-02-24 15:05:00,86.69,86.71,86.65,86.67,111165.0,79.5092,79.5275,79.4725,79.4908,111165.0
2017-02-24 15:10:00,86.67,86.7,86.66,86.67,22152.0,79.4908,79.5183,79.4817,79.4908,22152.0
2017-02-24 15:15:00,86.67,86.68,86.64,86.64,48296.0,79.4908,79.5,79.4633,79.4633,48296.0
2017-02-24 15:20:00,86.65,86.75,86.65,86.75,97489.0,79.4725,79.5642,79.4725,79.5642,97489.0
2017-02-24 15:25:00,86.76,86.77,86.73,86.76,22120.0,79.5734,79.5825,79.5459,79.5734,22120.0
2017-02-24 15:30:00,86.76,86.81,86.76,86.79,126963.0,79.5734,79.6192,79.5734,79.6009,126963.0
2017-02-24 15:35:00,86.79,86.85,86.79,86.82,62696.0,79.6009,79.6559,79.6009,79.6284,62696.0
2017-02-24 15:40:00,86.82,86.87,86.82,86.86,72208.0,79.6284,79.6743,79.6284,79.6651,72208.0
2017-02-24 15:45:00,86.86,86.9,86.85,86.88,96674.0,79.6651,79.7018,79.6559,79.6834,96674.0
2017-02-24 15:50:00,86.88,86.92,86.86,86.87,182697.0,79.6834,79.7201,79.6651,79.6743,182697.0
2017-02-24 15:55:00,86.87,86.91,86.85,86.9,260594.0,79.6743,79.7109,79.6559,79.7018,260594.0
2017-02-27 09:30:00,86.95,86.95,86.73,86.8,106641.0,79.7476,79.7476,79.5459,79.6101,106641.0
2017-02-27 09:35:00,86.8,86.85,86.73,86.74,93842.0,79.6101,79.6559,79.5459,79.555,93842.0
2017-02-27 09:40:00,86.73,86.75,86.66,86.7,82902.0,79.5459,79.5642,79.4817,79.5183,82902.0
2017-02-27 09:45:00,86.72,86.81,86.72,86.81,56984.0,79.5367,79.6192,79.5367,79.6192,56984.0
2017-02-27 09:50:00,86.81,86.83,86.77,86.81,51510.0,79.6192,79.6376,79.5825,79.6192,51510.0
2017-02-27 09:55:00,86.8,86.93,86.76,86.93,51193.0,79.6101,79.7293,79.5734,79.7293,51193.0
2017-02-27 10:00:00,86.92,86.93,86.82,86.85,68571.0,79.7201,79.7293,79.6284,79.6559,68571.0
2017-02-27 10:05:00,86.85,86.91,86.82,86.91,40086.0,79.6559,79.7109,79.6284,79.7109,40086.0
2017-02-27 10:10:00,86.92,86.92,86.78,86.81,33514.0,79.7201,79.7201,79.5917,79.6192,33514.0
2017-02-27 10:15:00,86.8,86.83,86.74,86.78,27529.0,79.6101,79.6376,79.555,79.5917,27529.0
2017-02-27 10:20:00,86.79,86.83,86.76,86.81,46204.0,79.6009,79.6376,79.5734,79.6192,46204.0
2017-02-27 10:25:00,86.81,86.89,86.81,86.86,36396.0,79.6192,79.6926,79.6192,79.6651,36396.0
2017-02-27 10:30:00,86.87,86.87,86.82,86.84,32029.0,79.6743,79.6743,79.6284,79.6467,32029.0
2017-02-27 10:35:00,86.83,86.89,86.8,86.88,31798.0,79.6376,79.6926,79.6101,79.6834,31798.0
2017-02-27 10:40:00,86.88,86.92,86.82,86.84,70625.0,79.6834,79.7201,79.6284,79.6467,70625.0
2017-02-27 10:45:00,86.85,86.92,86.83,86.9,40650.0,79.6559,79.7201,79.6376,79.7018,40650.0
2017-02-27 10:50:00,86.91,86.94,86.89,86.92,19122.0,79.7109,79.7385,79.6926,79.7201,19122.0
2017-02-27 10:55:00,86.92,86.98,86.9,86.9,23938.0,79.7201,79.7751,79.7018,79.7018,23938.0
2017-02-27 11:00:00,86.9,86.96,86.9,86.92,20404.0,79.7018,79.7568,79.7018,79.7201,20404.0
2017-02-27 11:05:00,86.91,86.92,86.88,86.91,20656.0,79.7109,79.7201,79.6834,79.7109,20656.0
2017-02-27 11:10:00,86.91,86.95,86.9,86.95,26205.0,79.7109,79.7476,79.7018,79.7476,26205.0
2017-02-27 11:15:00,86.95,87.01,86.94,87.01,42472.0,79.7476,79.8027,79.7385,79.8027,42472.0
2017-02-27 11:20:00,87.02,87.03,86.98,86.99,9408.0,79.8118,79.821,79.7751,79.7843,9408.0
2017-02-27 11:25:00,86.98,86.99,86.87,86.92,68156.0,79.7751,79.7843,79.6743,79.7201,68156.0
2017-02-27 11:30:00,86.92,86.93,86.89,86.91,16374.0,79.7201,79.7293,79.6926,79.7109,16374.0
2017-02-27 11:35:00,86.92,86.95,86.9,86.9,56374.0,79.7201,79.7476,79.7018,79.7018,56374.0
2017-02-27 11:40:00,86.91,86.94,86.89,86.93,40750.0,79.7109,79.7385,79.6926,79.7293,40750.0
2017-02-27 11:45:00,86.93,86.95,86.9,86.91,17835.0,79.7293,79.7476,79.7018,79.7109,17835.0
2017-02-27 11:50:00,86.91,86.93,86.88,86.88,16028.0,79.7109,79.7293,79.6834,79.6834,16028.0
2017-02-27 11:55:00,86.89,86.9,86.85,86.86,24900.0,79.6926,79.7018,79.6559,79.6651,24900.0
2017-02-27 12:00:00,86.85,86.9,86.83,86.87,92401.0,79.6559,79.7018,79.6376,79.6743,92401.0
2017-02-27 12:05:00,86.87,86.91,86.87,86.9,30972.0,79.6743,79.7109,79.6743,79.7018,30972.0
2017-02-27 12:10:00,86.9,86.95,86.89,86.93,8415.0,79.7018,79.7476,79.6926,79.7293,8415.0
2017-02-27 12:15:00,86.93,86.94,86.9,86.91,25800.0,79.7293,79.7385,79.7018,79.7109,25800.0
2017-02-27 12:20:00,86.91,86.91,86.89,86.9,11007.0,79.7109,79.7109,79.6926,79.7018,11007.0
2017-02-27 12:25:00,86.9,86.9,86.86,86.87,16616.0,79.7018,79.7018,79.6651,79.6743,16616.0
2017-02-27 12:30:00,86.87,86.91,86.87,86.9,10954.0,79.6743,79.7109,79.6743,79.7018,10954.0
2017-02-27 12:35:00,86.9,86.9,86.88,86.9,36700.0,79.7018,79.7018,79.6834,79.7018,36700.0
2017-02-27 12:40:00,86.9,86.93,86.9,86.91,14612.0,79.7018,79.7293,79.7018,79.7109,14612.0
2017-02-27 12:45:00,86.91,86.93,86.9,86.91,8220.0,79.7109,79.7293,79.7018,79.7109,8220.0
2017-02-27 12:50:00,86.91,86.91,86.88,86.89,18137.0,79.7109,79.7109,79.6834,79.6926,18137.0
2017-02-27 12:55:00,86.89,86.9,86.86,86.87,8966.0,79.6926,79.7018,79.6651,79.6743,8966.0
2017-02-27 13:00:00,86.87,86.89,86.85,86.88,15843.0,79.6743,79.6926,79.6559,79.6834,15843.0
2017-02-27 13:05:00,86.88,86.92,86.86,86.92,7960.0,79.6834,79.7201,79.6651,79.7201,7960.0
2017-02-27 13:10:00,86.92,86.94,86.9,86.93,5671.0,79.7201,79.7385,79.7018,79.7293,5671.0
2017-02-27 13:15:00,86.92,86.93,86.88,86.91,22799.0,79.7201,79.7293,79.6834,79.7109,22799.0
2017-02-27 13:20:00,86.91,86.96,86.91,86.93,16976.0,79.7109,79.7568,79.7109,79.7293,16976.0
2017-02-27 13:25:00,86.94,86.98,86.94,86.97,17131.0,79.7385,79.7751,79.7385,79.766,17131.0
2017-02-27 13:30:00,86.97,87.01,86.96,86.99,36570.0,79.766,79.8027,79.7568,79.7843,36570.0
2017-02-27 13:35:00,86.99,87.03,86.97,86.99,88353.0,79.7843,79.821,79.766,79.7843,88353.0
2017-02-27 13:40:00,86.99,87.01,86.97,87.01,24175.0,79.7843,79.8027,79.766,79.8027,24175.0
2017-02-27 13:45:00,87.0,87.03,86.97,87.0,50434.0,79.7935,79.821,79.766,79.7935,50434.0
2017-02-27 13:50:00,87.0,87.01,86.98,86.99,25661.0,79.7935,79.8027,79.7751,79.7843,25661.0
2017-02-27 13:55:00,86.99,87.01,86.98,87.01,91876.0,79.7843,79.8027,79.7751,79.8027,91876.0
2017-02-27 14:00:00,87.01,87.02,86.97,86.97,25293.0,79.8027,79.8118,79.766,79.766,25293.0
2017-02-27 14:05:00,86.97,87.0,86.96,86.99,8015.0,79.766,79.7935,79.7568,79.7843,8015.0
2017-02-27 14:10:00,86.99,87.01,86.98,87.0,10092.0,79.7843,79.8027,79.7751,79.7935,10092.0
2017-02-27 14:15:00,86.99,87.0,86.97,86.99,17055.0,79.7843,79.7935,79.766,79.7843,17055.0
2017-02-27 14:20:00,86.99,87.04,86.98,87.04,8424.0,79.7843,79.8302,79.7751,79.8302,8424.0
2017-02-27 14:25:00,87.03,87.08,87.03,87.06,22135.0,79.821,79.8669,79.821,79.8485,22135.0
2017-02-27 14:30:00,87.05,87.06,87.03,87.04,10668.0,79.8393,79.8485,79.821,79.8302,10668.0
2017-02-27 14:35:00,87.04,87.05,87.03,87.04,13279.0,79.8302,79.8393,79.821,79.8302,13279.0
2017-02-27 14:40:00,87.04,87.06,87.02,87.02,13586.0,79.8302,79.8485,79.8118,79.8118,13586.0
2017-02-27 14:45:00,87.03,87.04,87.01,87.04,14403.0,79.821,79.8302,79.8027,79.8302,14403.0
2017-02-27 14:50:00,87.04,87.04,87.01,87.03,19555.0,79.8302,79.8302,79.8027,79.821,19555.0
2017-02-27 14:55:00,87.03,87.03,86.98,86.99,11718.0,79.821,79.821,79.7751,79.7843,11718.0
2017-02-27 15:00:00,86.98,87.01,86.98,87.0,11792.0,79.7751,79.8027,79.7751,79.7935,11792.0
2017-02-27 15:05:00,87.01,87.06,87.0,87.03,20720.0,79.8027,79.8485,79.7935,79.821,20720.0
2017-02-27 15:10:00,87.03,87.06,87.01,87.05,10984.0,79.821,79.8485,79.8027,79.8393,10984.0
2017-02-27 15:15:00,87.06,87.07,87.03,87.03,142448.0,79.8485,79.8577,79.821,79.821,142448.0
2017-02-27 15:20:00,87.04,87.05,87.02,87.05,17047.0,79.8302,79.8393,79.8118,79.8393,17047.0
2017-02-27 15:25:00,87.05,87.06,87.02,87.05,34358.0,79.8393,79.8485,79.8118,79.8393,34358.0
2017-02-27 15:30:00,87.06,87.07,87.01,87.02,113570.0,79.8485,79.8577,79.8027,79.8118,113570.0
2017-02-27 15:35:00,87.03,87.04,86.98,86.98,219978.0,79.821,79.8302,79.7751,79.7751,219978.0
2017-02-27 15:40:00,86.99,87.01,86.97,86.98,100220.0,79.7843,79.8027,79.766,79.7751,100220.0
2017-02-27 15:45:00,86.98,86.98,86.94,86.94,64527.0,79.7751,79.7751,79.7385,79.7385,64527.0
2017-02-27 15:50:00,86.95,86.99,86.95,86.97,57641.0,79.7476,79.7843,79.7476,79.766,57641.0
2017-02-27 15:55:00,86.97,87.0,86.96,87.0,171407.0,79.766,79.7935,79.7568,79.7935,171407.0
2017-02-28 09:30:00,86.79,86.81,86.73,86.75,186707.0,79.6009,79.6192,79.5459,79.5642,186707.0
2017-02-28 09:35:00,86.76,86.77,86.67,86.68,73343.0,79.5734,79.5825,79.4908,79.5,73343.0
2017-02-28 09:40:00,86.69,86.81,86.68,86.79,147663.0,79.5092,79.6192,79.5,79.6009,147663.0
2017-02-28 09:45:00,86.79,86.81,86.69,86.69,32088.0,79.6009,79.6192,79.5092,79.5092,32088.0
2017-02-28 09:50:00,86.68,86.72,86.66,86.69,57323.0,79.5,79.5367,79.4817,79.5092,57323.0
2017-02-28 09:55:00,86.7,86.74,86.67,86.68,139205.0,79.5183,79.555,79.4908,79.5,139205.0
2017-02-28 10:00:00,86.67,86.7,86.63,86.64,138723.0,79.4908,79.5183,79.4541,79.4633,138723.0
2017-02-28 10:05:00,86.64,86.65,86.6,86.63,64722.0,79.4633,79.4725,79.4266,79.4541,64722.0
2017-02-28 10:10:00,86.64,86.66,86.61,86.66,43580.0,79.4633,79.4817,79.4358,79.4817,43580.0
2017-02-28 10:15:00,86.66,86.66,86.63,86.65,19118.0,79.4817,79.4817,79.4541,79.4725,19118.0
2017-02-28 10:20:00,86.65,86.67,86.64,86.66,15172.0,79.4725,79.4908,79.4633,79.4817,15172.0
2017-02-28 10:25:00,86.65,86.65,86.62,86.63,16948.0,79.4725,79.4725,79.445,79.4541,16948.0
2017-02-28 10:30:00,86.65,86.67,86.61,86.62,53819.0,79.4725,79.4908,79.4358,79.445,53819.0
2017-02-28 10:35:00,86.62,86.63,86.6,86.63,18071.0,79.445,79.4541,79.4266,79.4541,18071.0
2017-02-28 10:40:00,86.63,86.67,86.61,86.64,26927.0,79.4541,79.4908,79.4358,79.4633,26927.0
2017-02-28 10:45:00,86.64,86.66,86.6,86.65,14991.0,79.4633,79.4817,79.4266,79.4725,14991.0
2017-02-28 10:50:00,86.64,86.66,86.63,86.66,7110.0,79.4633,79.4817,79.4541,79.4817,7110.0
2017-02-28 10:55:00,86.66,86.72,86.65,86.71,30884.0,79.4817,79.5367,79.4725,79.5275,30884.0
2017-02-28 11:00:00,86.72,86.72,86.68,86.69,15508.0,79.5367,79.5367,79.5,79.5092,15508.0
2017-02-28 11:05:00,86.69,86.71,86.67,86.68,18640.0,79.5092,79.5275,79.4908,79.5,18640.0
2017-02-28 11:10:00,86.68,86.7,86.65,86.68,6095.0,79.5,79.5183,79.4725,79.5,6095.0
2017-02-28 11:15:00,86.69,86.71,86.67,86.69,10577.0,79.5092,79.5275,79.4908,79.5092,10577.0
2017-02-28 11:20:00,86.69,86.77,86.69,86.77,53658.0,79.5092,79.5825,79.5092,79.5825,53658.0
2017-02-28 11:25:00,86.77,86.79,86.75,86.79,38682.0,79.5825,79.6009,79.5642,79.6009,38682.0
2017-02-28 11:30:00,86.8,86.8,86.75,86.76,51464.0,79.6101,79.6101,79.5642,79.5734,51464.0
2017-02-28 11:35:00,86.75,86.79,86.74,86.78,12655.0,79.5642,79.6009,79.555,79.5917,12655.0
2017-02-28 11:40:00,86.76,86.76,86.72,86.73,27219.0,79.5734,79.5734,79.5367,79.5459,27219.0
2017-02-28 11:45:00,86.73,86.74,86.71,86.74,19072.0,79.5459,79.555,79.5275,79.555,19072.0
2017-02-28 11:50:00,86.73,86.73,86.69,86.7,20424.0,79.5459,79.5459,79.5092,79.5183,20424.0
2017-02-28 11:55:00,86.7,86.71,86.67,86.69,12276.0,79.5183,79.5275,79.4908,79.5092,12276.0
2017-02-28 12:00:00,86.69,86.7,86.66,86.66,7231.0,79.5092,79.5183,79.4817,79.4817,7231.0
2017-02-28 12:05:00,86.67,86.67,86.57,86.58,21169.0,79.4908,79.4908,79.3991,79.4083,21169.0
2017-02-28 12:10:00,86.57,86.59,86.55,86.56,73736.0,79.3991,79.4174,79.3808,79.3899,73736.0
2017-02-28 12:15:00,86.56,86.58,86.52,86.56,18502.0,79.3899,79.4083,79.3532,79.3899,18502.0
2017-02-28 12:20:00,86.56,86.56,86.44,86.45,31790.0,79.3899,79.3899,79.2799,79.289,31790.0
2017-02-28 12:25:00,86.44,86.45,86.38,86.43,42300.0,79.2799,79.289,79.2248,79.2707,42300.0
2017-02-28 12:30:00,86.43,86.44,86.41,86.44,14064.0,79.2707,79.2799,79.2524,79.2799,14064.0
2017-02-28 12:35:00,86.43,86.43,86.38,86.4,11382.0,79.2707,79.2707,79.2248,79.2432,11382.0
2017-02-28 12:40:00,86.39,86.41,86.38,86.4,7175.0,79.234,79.2524,79.2248,79.2432,7175.0
2017-02-28 12:45:00,86.4,86.5,86.39,86.49,15140.0,79.2432,79.3349,79.234,79.3257,15140.0
2017-02-28 12:50:00,86.5,86.54,86.49,86.53,15967.0,79.3349,79.3716,79.3257,79.3624,15967.0
2017-02-28 12:55:00,86.52,86.53,86.5,86.51,9714.0,79.3532,79.3624,79.3349,79.3441,9714.0
2017-02-28 13:00:00,86.51,86.57,86.51,86.54,25373.0,79.3441,79.3991,79.3441,79.3716,25373.0
2017-02-28 13:05:00,86.55,86.58,86.54,86.57,10935.0,79.3808,79.4083,79.3716,79.3991,10935.0
2017-02-28 13:10:00,86.57,86.58,86.55,86.56,14621.0,79.3991,79.4083,79.3808,79.3899,14621.0
2017-02-28 13:15:00,86.55,86.57,86.54,86.57,8921.0,79.3808,79.3991,79.3716,79.3991,8921.0
2017-02-28 13:20:00,86.56,86.58,86.54,86.56,150386.0,79.3899,79.4083,79.3716,79.3899,150386.0
2017-02-28 13:25:00,86.56,86.57,86.53,86.53,8927.0,79.3899,79.3991,79.3624,79.3624,8927.0
2017-02-28 13:30:00,86.54,86.55,86.5,86.51,9590.0,79.3716,79.3808,79.3349,79.3441,9590.0
2017-02-28 13:35:00,86.51,86.52,86.49,86.5,30244.0,79.3441,79.3532,79.3257,79.3349,30244.0
2017-02-28 13:40:00,86.5,86.52,86.5,86.51,21945.0,79.3349,79.3532,79.3349,79.3441,21945.0
2017-02-28 13:45:00,86.51,86.51,86.47,86.49,12844.0,79.3441,79.3441,79.3074,79.3257,12844.0
2017-02-28 13:50:00,86.5,86.51,86.47,86.51,12335.0,79.3349,79.3441,79.3074,79.3441,12335.0
2017-02-28 13:55:00,86.51,86.52,86.49,86.52,8033.0,79.3441,79.3532,79.3257,79.3532,8033.0
2017-02-28 14:00:00,86.53,86.54,86.48,86.48,7910.0,79.3624,79.3716,79.3166,79.3166,7910.0
2017-02-28 14:05:00,86.49,86.49,86.4,86.4,32126.0,79.3257,79.3257,79.2432,79.2432,32126.0
2017-02-28 14:10:00,86.4,86.42,86.39,86.4,22835.0,79.2432,79.2615,79.234,79.2432,22835.0
2017-02-28 14:15:00,86.4,86.41,86.36,86.36,22575.0,79.2432,79.2524,79.2065,79.2065,22575.0
2017-02-28 14:20:00,86.37,86.37,86.33,86.34,13662.0,79.2157,79.2157,79.179,79.1882,13662.0
2017-02-28 14:25:00,86.35,86.4,86.34,86.4,35413.0,79.1973,79.2432,79.1882,79.2432,35413.0
2017-02-28 14:30:00,86.41,86.41,86.37,86.38,14217.0,79.2524,79.2524,79.2157,79.2248,14217.0
2017-02-28 14:35:00,86.38,86.38,86.35,86.36,15042.0,79.2248,79.2248,79.1973,79.2065,15042.0
2017-02-28 14:40:00,86.36,86.37,86.34,86.36,14806.0,79.2065,79.2157,79.1882,79.2065,14806.0
2017-02-28 14:45:00,86.37,86.42,86.36,86.41,75576.0,79.2157,79.2615,79.2065,79.2524,75576.0
2017-02-28 14:50:00,86.41,86.43,86.37,86.37,104694.0,79.2524,79.2707,79.2157,79.2157,104694.0
2017-02-28 14:55:00,86.38,86.39,86.36,86.37,18062.0,79.2248,79.234,79.2065,79.2157,18062.0
2017-02-28 15:00:00,86.37,86.38,86.34,86.36,15953.0,79.2157,79.2248,79.1882,79.2065,15953.0
2017-02-28 15:05:00,86.36,86.37,86.34,86.37,18786.0,79.2065,79.2157,79.1882,79.2157,18786.0
2017-02-28 15:10:00,86.37,86.41,86.37,86.39,75674.0,79.2157,79.2524,79.2157,79.234,75674.0
2017-02-28 15:15:00,86.39,86.43,86.39,86.41,38736.0,79.234,79.2707,79.234,79.2524,38736.0
2017-02-28 15:20:00,86.42,86.42,86.37,86.4,65096.0,79.2615,79.2615,79.2157,79.2432,65096.0
2017-02-28 15:25:00,86.4,86.41,86.36,86.39,35466.0,79.2432,79.2524,79.2065,79.234,35466.0
2017-02-28 15:30:00,86.39,86.4,86.35,86.35,45625.0,79.234,79.2432,79.1973,79.1973,45625.0
2017-02-28 15:35:00,86.35,86.42,86.3,86.31,84789.0,79.1973,79.2615,79.1515,79.1606,84789.0
2017-02-28 15:40:00,86.31,86.36,86.3,86.36,86784.0,79.1606,79.2065,79.1515,79.2065,86784.0
2017-02-28 15:45:00,86.36,86.42,86.35,86.42,81639.0,79.2065,79.2615,79.1973,79.2615,81639.0
2017-02-28 15:50:00,86.42,86.45,86.4,86.42,206912.0,79.2615,79.289,79.2432,79.2615,206912.0
2017-02-28 15:55:00,86.42,86.48,86.41,86.42,459260.0,79.2615,79.3166,79.2524,79.2615,459260.0
2017-03-01 09:30:00,87.3,87.39,87.02,87.23,213857.0,80.0686,80.1512,79.8118,80.0044,213857.0
2017-03-01 09:35:00,87.23,87.3,87.19,87.29,96196.0,80.0044,80.0686,79.9677,80.0595,96196.0
2017-03-01 09:40:00,87.29,87.29,87.17,87.22,113295.0,80.0595,80.0595,79.9494,79.9953,113295.0
2017-03-01 09:45:00,87.22,87.42,87.2,87.42,133626.0,79.9953,80.1787,79.9769,80.1787,133626.0
2017-03-01 09:50:00,87.43,87.48,87.25,87.29,179183.0,80.1879,80.2337,80.0228,80.0595,179183.0
2017-03-01 09:55:00,87.29,87.36,87.24,87.27,80164.0,80.0595,80.1237,80.0136,80.0411,80164.0
2017-03-01 10:00:00,87.28,87.4,87.27,87.31,78208.0,80.0503,80.1604,80.0411,80.0778,78208.0
2017-03-01 10:05:00,87.31,87.32,87.22,87.25,114978.0,80.0778,80.087,79.9953,80.0228,114978.0
2017-03-01 10:10:00,87.25,87.36,87.25,87.36,71543.0,80.0228,80.1237,80.0228,80.1237,71543.0
2017-03-01 10:15:00,87.37,87.39,87.33,87.36,427631.0,80.1328,80.1512,80.0962,80.1237,427631.0
2017-03-01 10:20:00,87.37,87.43,87.32,87.43,211469.0,80.1328,80.1879,80.087,80.1879,211469.0
2017-03-01 10:25:00,87.43,87.45,87.42,87.44,327931.0,80.1879,80.2062,80.1787,80.197,327931.0
2017-03-01 10:30:00,87.44,87.46,87.33,87.37,28864.0,80.197,80.2154,80.0962,80.1328,28864.0
2017-03-01 10:35:00,87.37,87.37,87.3,87.31,182374.0,80.1328,80.1328,80.0686,80.0778,182374.0
2017-03-01 10:40:00,87.31,87.36,87.3,87.3,56599.0,80.0778,80.1237,80.0686,80.0686,56599.0
2017-03-01 10:45:00,87.3,87.32,87.28,87.29,33317.0,80.0686,80.087,80.0503,80.0595,33317.0
2017-03-01 10:50:00,87.3,87.3,87.21,87.22,42038.0,80.0686,80.0686,79.9861,79.9953,42038.0
2017-03-01 10:55:00,87.21,87.3,87.2,87.3,80159.0,79.9861,80.0686,79.9769,80.0686,80159.0
2017-03-01 11:00:00,87.29,87.3,87.25,87.27,186760.0,80.0595,80.0686,80.0228,80.0411,186760.0
2017-03-01 11:05:00,87.27,87.31,87.22,87.28,143178.0,80.0411,80.0778,79.9953,80.0503,143178.0
2017-03-01 11:10:00,87.28,87.28,87.22,87.23,45319.0,80.0503,80.0503,79.9953,80.0044,45319.0
2017-03-01 11:15:00,87.22,87.26,87.18,87.22,223120.0,79.9953,80.032,79.9586,79.9953,223120.0
2017-03-01 11:20:00,87.22,87.22,87.11,87.12,141588.0,79.9953,79.9953,79.8944,79.9035,141588.0
2017-03-01 11:25:00,87.13,87.17,87.12,87.16,75199.0,79.9127,79.9494,79.9035,79.9402,75199.0
2017-03-01 11:30:00,87.17,87.2,87.14,87.18,95323.0,79.9494,79.9769,79.9219,79.9586,95323.0
2017-03-01 11:35:00,87.17,87.18,87.11,87.12,82182.0,79.9494,79.9586,79.8944,79.9035,82182.0
2017-03-01 11:40:00,87.12,87.14,87.09,87.11,56542.0,79.9035,79.9219,79.876,79.8944,56542.0
2017-03-01 11:45:00,87.13,87.23,87.12,87.22,98251.0,79.9127,80.0044,79.9035,79.9953,98251.0
2017-03-01 11:50:00,87.23,87.3,87.23,87.28,83514.0,80.0044,80.0686,80.0044,80.0503,83514.0
2017-03-01 11:55:00,87.27,87.29,87.25,87.26,46676.0,80.0411,80.0595,80.0228,80.032,46676.0
2017-03-01 12:00:00,87.27,87.47,87.27,87.45,259005.0,80.0411,80.2246,80.0411,80.2062,259005.0
2017-03-01 12:05:00,87.44,87.48,87.42,87.48,304156.0,80.197,80.2337,80.1787,80.2337,304156.0
2017-03-01 12:10:00,87.48,87.56,87.47,87.55,165061.0,80.2337,80.3071,80.2246,80.2979,165061.0
2017-03-01 12:15:00,87.56,87.58,87.5,87.56,237394.0,80.3071,80.3254,80.2521,80.3071,237394.0
2017-03-01 12:20:00,87.56,87.58,87.41,87.44,1043348.0,80.3071,80.3254,80.1695,80.197,1043348.0
2017-03-01 12:25:00,87.44,87.44,87.36,87.39,64805.0,80.197,80.197,80.1237,80.1512,64805.0
2017-03-01 12:30:00,87.39,87.4,87.34,87.35,49848.0,80.1512,80.1604,80.1053,80.1145,49848.0
2017-03-01 12:35:00,87.34,87.39,87.34,87.36,29116.0,80.1053,80.1512,80.1053,80.1237,29116.0
2017-03-01 12:40:00,87.36,87.36,87.33,87.34,16312.0,80.1237,80.1237,80.0962,80.1053,16312.0
2017-03-01 12:45:00,87.34,87.34,87.32,87.33,27573.0,80.1053,80.1053,80.087,80.0962,27573.0
2017-03-01 12:50:00,87.34,87.34,87.29,87.3,23411.0,80.1053,80.1053,80.0595,80.0686,23411.0
2017-03-01 12:55:00,87.31,87.4,87.3,87.39,25076.0,80.0778,80.1604,80.0686,80.1512,25076.0
2017-03-01 13:00:00,87.4,87.41,87.34,87.34,15573.0,80.1604,80.1695,80.1053,80.1053,15573.0
2017-03-01 13:05:00,87.36,87.37,87.34,87.34,15131.0,80.1237,80.1328,80.1053,80.1053,15131.0
2017-03-01 13:10:00,87.34,87.34,87.31,87.34,12200.0,80.1053,80.1053,80.0778,80.1053,12200.0
2017-03-01 13:15:00,87.34,87.35,87.28,87.31,37231.0,80.1053,80.1145,80.0503,80.0778,37231.0
2017-03-01 13:20:00,87.31,87.32,87.3,87.31,9061.0,80.0778,80.087,80.0686,80.0778,9061.0
2017-03-01 13:25:00,87.32,87.33,87.3,87.32,16100.0,80.087,80.0962,80.0686,80.087,16100.0
2017-03-01 13:30:00,87.31,87.34,87.31,87.32,16942.0,80.0778,80.1053,80.0778,80.087,16942.0
2017-03-01 13:35:00,87.32,87.33,87.3,87.32,8910.0,80.087,80.0962,80.0686,80.087,8910.0
2017-03-01 13:40:00,87.32,87.35,87.31,87.32,34614.0,80.087,80.1145,80.0778,80.087,34614.0
2017-03-01 13:45:00,87.32,87.34,87.31,87.34,23980.0,80.087,80.1053,80.0778,80.1053,23980.0
2017-03-01 13:50:00,87.34,87.36,87.32,87.34,27466.0,80.1053,80.1237,80.087,80.1053,27466.0
2017-03-01 13:55:00,87.34,87.35,87.31,87.32,25639.0,80.1053,80.1145,80.0778,80.087,25639.0
2017-03-01 14:00:00,87.33,87.33,87.3,87.31,14474.0,80.0962,80.0962,80.0686,80.0778,14474.0
2017-03-01 14:05:00,87.31,87.33,87.3,87.3,33143.0,80.0778,80.0962,80.0686,80.0686,33143.0
2017-03-01 14:10:00,87.31,87.34,87.29,87.34,18788.0,80.0778,80.1053,80.0595,80.1053,18788.0
2017-03-01 14:15:00,87.35,87.41,87.35,87.39,72626.0,80.1145,80.1695,80.1145,80.1512,72626.0
2017-03-01 14:20:00,87.4,87.43,87.39,87.42,55530.0,80.1604,80.1879,80.1512,80.1787,55530.0
2017-03-01 14:25:00,87.42,87.44,87.4,87.41,131865.0,80.1787,80.197,80.1604,80.1695,131865.0
2017-03-01 14:30:00,87.41,87.44,87.39,87.39,19618.0,80.1695,80.197,80.1512,80.1512,19618.0
2017-03-01 14:35:00,87.39,87.42,87.38,87.4,30951.0,80.1512,80.1787,80.142,80.1604,30951.0
2017-03-01 14:40:00,87.41,87.41,87.37,87.38,46705.0,80.1695,80.1695,80.1328,80.142,46705.0
2017-03-01 14:45:00,87.38,87.42,87.38,87.42,20991.0,80.142,80.1787,80.142,80.1787,20991.0
2017-03-01 14:50:00,87.41,87.44,87.4,87.43,29329.0,80.1695,80.197,80.1604,80.1879,29329.0
2017-03-01 14:55:00,87.44,87.47,87.43,87.46,29985.0,80.197,80.2246,80.1879,80.2154,29985.0
2017-03-01 15:00:00,87.46,87.47,87.39,87.42,41781.0,80.2154,80.2246,80.1512,80.1787,41781.0
2017-03-01 15:05:00,87.42,87.42,87.36,87.37,23456.0,80.1787,80.1787,80.1237,80.1328,23456.0
2017-03-01 15:10:00,87.37,87.4,87.37,87.38,42417.0,80.1328,80.1604,80.1328,80.142,42417.0
2017-03-01 15:15:00,87.39,87.43,87.39,87.42,31584.0,80.1512,80.1879,80.1512,80.1787,31584.0
2017-03-01 15:20:00,87.42,87.45,87.41,87.44,54933.0,80.1787,80.2062,80.1695,80.197,54933.0
2017-03-01 15:25:00,87.43,87.43,87.36,87.38,46905.0,80.1879,80.1879,80.1237,80.142,46905.0
2017-03-01 15:30:00,87.38,87.39,87.35,87.36,53313.0,80.142,80.1512,80.1145,80.1237,53313.0
2017-03-01 15:35:00,87.37,87.4,87.37,87.37,53932.0,80.1328,80.1604,80.1328,80.1328,53932.0
2017-03-01 15:40:00,87.38,87.42,87.37,87.42,140434.0,80.142,80.1787,80.1328,80.1787,140434.0
2017-03-01 15:45:00,87.42,87.42,87.39,87.39,85136.0,80.1787,80.1787,80.1512,80.1512,85136.0
2017-03-01 15:50:00,87.4,87.45,87.36,87.36,199761.0,80.1604,80.2062,80.1237,80.1237,199761.0
2017-03-01 15:55:00,87.36,87.37,87.28,87.28,494318.0,80.1237,80.1328,80.0503,80.0503,494318.0
2017-03-02 09:30:00,87.3,87.32,87.1,87.13,92051.0,80.0686,80.087,79.8852,79.9127,92051.0
2017-03-02 09:35:00,87.14,87.25,87.13,87.25,113914.0,79.9219,80.0228,79.9127,80.0228,113914.0
2017-03-02 09:40:00,87.25,87.31,87.23,87.23,81681.0,80.0228,80.0778,80.0044,80.0044,81681.0
2017-03-02 09:45:00,87.23,87.32,87.21,87.24,56882.0,80.0044,80.087,79.9861,80.0136,56882.0
2017-03-02 09:50:00,87.23,87.29,87.18,87.28,63030.0,80.0044,80.0595,79.9586,80.0503,63030.0
2017-03-02 09:55:00,87.28,87.32,87.25,87.3,28138.0,80.0503,80.087,80.0228,80.0686,28138.0
2017-03-02 10:00:00,87.3,87.33,87.27,87.33,26506.0,80.0686,80.0962,80.0411,80.0962,26506.0
2017-03-02 10:05:00,87.33,87.39,87.32,87.33,36035.0,80.0962,80.1512,80.087,80.0962,36035.0
2017-03-02 10:10:00,87.33,87.35,87.28,87.29,26685.0,80.0962,80.1145,80.0503,80.0595,26685.0
2017-03-02 10:15:00,87.28,87.34,87.28,87.34,17292.0,80.0503,80.1053,80.0503,80.1053,17292.0
2017-03-02 10:20:00,87.34,87.35,87.29,87.31,23510.0,80.1053,80.1145,80.0595,80.0778,23510.0
2017-03-02 10:25:00,87.31,87.41,87.3,87.38,17771.0,80.0778,80.1695,80.0686,80.142,17771.0
2017-03-02 10:30:00,87.38,87.43,87.37,87.39,30740.0,80.142,80.1879,80.1328,80.1512,30740.0
2017-03-02 10:35:00,87.39,87.39,87.34,87.37,15568.0,80.1512,80.1512,80.1053,80.1328,15568.0
2017-03-02 10:40:00,87.37,87.4,87.35,87.39,13596.0,80.1328,80.1604,80.1145,80.1512,13596.0
2017-03-02 10:45:00,87.4,87.41,87.37,87.41,12656.0,80.1604,80.1695,80.1328,80.1695,12656.0
2017-03-02 10:50:00,87.4,87.42,87.37,87.37,16091.0,80.1604,80.1787,80.1328,80.1328,16091.0
2017-03-02 10:55:00,87.36,87.36,87.29,87.29,18829.0,80.1237,80.1237,80.0595,80.0595,18829.0
2017-03-02 11:00:00,87.28,87.29,87.23,87.27,28865.0,80.0503,80.0595,80.0044,80.0411,28865.0
2017-03-02 11:05:00,87.26,87.27,87.21,87.24,13464.0,80.032,80.0411,79.9861,80.0136,13464.0
2017-03-02 11:10:00,87.23,87.23,87.15,87.15,32145.0,80.0044,80.0044,79.9311,79.9311,32145.0
2017-03-02 11:15:00,87.15,87.19,87.14,87.18,174608.0,79.9311,79.9677,79.9219,79.9586,174608.0
2017-03-02 11:20:00,87.17,87.19,87.14,87.16,20405.0,79.9494,79.9677,79.9219,79.9402,20405.0
2017-03-02 11:25:00,87.16,87.18,87.15,87.17,27783.0,79.9402,79.9586,79.9311,79.9494,27783.0
2017-03-02 11:30:00,87.17,87.19,87.06,87.08,70588.0,79.9494,79.9677,79.8485,79.8669,70588.0
2017-03-02 11:35:00,87.09,87.11,87.06,87.06,11425.0,79.876,79.8944,79.8485,79.8485,11425.0
2017-03-02 11:40:00,87.07,87.13,87.07,87.13,86150.0,79.8577,79.9127,79.8577,79.9127,86150.0
2017-03-02 11:45:00,87.13,87.17,87.11,87.17,24000.0,79.9127,79.9494,79.8944,79.9494,24000.0
2017-03-02 11:50:00,87.17,87.18,87.14,87.17,16935.0,79.9494,79.9586,79.9219,79.9494,16935.0
2017-03-02 11:55:00,87.17,87.2,87.17,87.2,23106.0,79.9494,79.9769,79.9494,79.9769,23106.0
2017-03-02 12:00:00,87.2,87.23,87.18,87.21,72381.0,79.9769,80.0044,79.9586,79.9861,72381.0
2017-03-02 12:05:00,87.21,87.21,87.17,87.17,14227.0,79.9861,79.9861,79.9494,79.9494,14227.0
2017-03-02 12:10:00,87.17,87.18,87.13,87.15,11909.0,79.9494,79.9586,79.9127,79.9311,11909.0
2017-03-02 12:15:00,87.14,87.17,87.11,87.11,10982.0,79.9219,79.9494,79.8944,79.8944,10982.0
2017-03-02 12:20:00,87.11,87.13,87.08,87.08,29779.0,79.8944,79.9127,79.8669,79.8669,29779.0
2017-03-02 12:25:00,87.08,87.12,87.06,87.12,8600.0,79.8669,79.9035,79.8485,79.9035,8600.0
2017-03-02 12:30:00,87.11,87.13,87.11,87.13,4742.0,79.8944,79.9127,79.8944,79.9127,4742.0
2017-03-02 12:35:00,87.13,87.17,87.12,87.16,9852.0,79.9127,79.9494,79.9035,79.9402,9852.0
2017-03-02 12:40:00,87.16,87.17,87.14,87.17,9051.0,79.9402,79.9494,79.9219,79.9494,9051.0
2017-03-02 12:45:00,87.16,87.17,87.14,87.16,12410.0,79.9402,79.9494,79.9219,79.9402,12410.0
2017-03-02 12:50:00,87.15,87.23,87.14,87.22,8849.0,79.9311,80.0044,79.9219,79.9953,8849.0
2017-03-02 12:55:00,87.23,87.25,87.22,87.23,6554.0,80.0044,80.0228,79.9953,80.0044,6554.0
2017-03-02 13:00:00,87.23,87.24,87.19,87.2,6525.0,80.0044,80.0136,79.9677,79.9769,6525.0
2017-03-02 13:05:00,87.2,87.23,87.2,87.21,9661.0,79.9769,80.0044,79.9769,79.9861,9661.0
2017-03-02 13:10:00,87.21,87.22,87.2,87.22,7990.0,79.9861,79.9953,79.9769,79.9953,7990.0
2017-03-02 13:15:00,87.21,87.22,87.2,87.21,7830.0,79.9861,79.9953,79.9769,79.9861,7830.0
2017-03-02 13:20:00,87.2,87.23,87.19,87.22,36750.0,79.9769,80.0044,79.9677,79.9953,36750.0
2017-03-02 13:25:00,87.23,87.23,87.2,87.22,39815.0,80.0044,80.0044,79.9769,79.9953,39815.0
2017-03-02 13:30:00,87.22,87.26,87.21,87.26,38053.0,79.9953,80.032,79.9861,80.032,38053.0
2017-03-02 13:35:00,87.26,87.28,87.24,87.28,9368.0,80.032,80.0503,80.0136,80.0503,9368.0
2017-03-02 13:40:00,87.28,87.29,87.27,87.28,28523.0,80.0503,80.0595,80.0411,80.0503,28523.0
2017-03-02 13:45:00,87.28,87.3,87.26,87.26,32481.0,80.0503,80.0686,80.032,80.032,32481.0
2017-03-02 13:50:00,87.27,87.27,87.2,87.23,50333.0,80.0411,80.0411,79.9769,80.0044,50333.0
2017-03-02 13:55:00,87.23,87.25,87.22,87.25,16180.0,80.0044,80.0228,79.9953,80.0228,16180.0
2017-03-02 14:00:00,87.25,87.26,87.23,87.24,16749.0,80.0228,80.032,80.0044,80.0136,16749.0
2017-03-02 14:05:00,87.23,87.28,87.23,87.26,106684.0,80.0044,80.0503,80.0044,80.032,106684.0
2017-03-02 14:10:00,87.25,87.26,87.23,87.26,23562.0,80.0228,80.032,80.0044,80.032,23562.0
2017-03-02 14:15:00,87.25,87.28,87.24,87.26,24696.0,80.0228,80.0503,80.0136,80.032,24696.0
2017-03-02 14:20:00,87.26,87.27,87.23,87.25,21489.0,80.032,80.0411,80.0044,80.0228,21489.0
2017-03-02 14:25:00,87.25,87.34,87.25,87.34,48838.0,80.0228,80.1053,80.0228,80.1053,48838.0
2017-03-02 14:30:00,87.34,87.37,87.31,87.37,37366.0,80.1053,80.1328,80.0778,80.1328,37366.0
2017-03-02 14:35:00,87.37,87.37,87.33,87.36,16368.0,80.1328,80.1328,80.0962,80.1237,16368.0
2017-03-02 14:40:00,87.36,87.36,87.33,87.34,24938.0,80.1237,80.1237,80.0962,80.1053,24938.0
2017-03-02 14:45:00,87.33,87.4,87.33,87.38,16860.0,80.0962,80.1604,80.0962,80.142,16860.0
2017-03-02 14:50:00,87.38,87.39,87.33,87.34,14315.0,80.142,80.1512,80.0962,80.1053,14315.0
2017-03-02 14:55:00,87.35,87.35,87.33,87.34,42752.0,80.1145,80.1145,80.0962,80.1053,42752.0
2017-03-02 15:00:00,87.34,87.36,87.31,87.34,29826.0,80.1053,80.1237,80.0778,80.1053,29826.0
2017-03-02 15:05:00,87.34,87.34,87.29,87.3,41248.0,80.1053,80.1053,80.0595,80.0686,41248.0
2017-03-02 15:10:00,87.3,87.3,87.26,87.26,32423.0,80.0686,80.0686,80.032,80.032,32423.0
2017-03-02 15:15:00,87.25,87.26,87.15,87.19,97486.0,80.0228,80.032,79.9311,79.9677,97486.0
2017-03-02 15:20:00,87.18,87.21,87.17,87.17,16376.0,79.9586,79.9861,79.9494,79.9494,16376.0
2017-03-02 15:25:00,87.17,87.22,87.16,87.2,20769.0,79.9494,79.9953,79.9402,79.9769,20769.0
2017-03-02 15:30:00,87.2,87.22,87.15,87.17,28339.0,79.9769,79.9953,79.9311,79.9494,28339.0
2017-03-02 15:35:00,87.16,87.22,87.16,87.19,62726.0,79.9402,79.9953,79.9402,79.9677,62726.0
2017-03-02 15:40:00,87.19,87.2,87.07,87.11,136971.0,79.9677,79.9769,79.8577,79.8944,136971.0
2017-03-02 15:45:00,87.12,87.17,87.11,87.11,219381.0,79.9035,79.9494,79.8944,79.8944,219381.0
2017-03-02 15:50:00,87.12,87.17,87.09,87.16,243914.0,79.9035,79.9494,79.876,79.9402,243914.0
2017-03-02 15:55:00,87.16,87.19,87.13,87.16,338584.0,79.9402,79.9677,79.9127,79.9402,338584.0
2017-03-03 09:30:00,87.04,87.22,87.04,87.18,60891.0,79.8302,79.9953,79.8302,79.9586,60891.0
2017-03-03 09:35:00,87.18,87.2,87.08,87.08,87107.0,79.9586,79.9769,79.8669,79.8669,87107.0
2017-03-03 09:40:00,87.07,87.08,87.03,87.05,106857.0,79.8577,79.8669,79.821,79.8393,106857.0
2017-03-03 09:45:00,87.06,87.08,87.02,87.08,104939.0,79.8485,79.8669,79.8118,79.8669,104939.0
2017-03-03 09:50:00,87.09,87.09,86.93,86.94,49636.0,79.876,79.876,79.7293,79.7385,49636.0
2017-03-03 09:55:00,86.94,86.94,86.86,86.86,25187.0,79.7385,79.7385,79.6651,79.6651,25187.0
2017-03-03 10:00:00,86.85,86.93,86.83,86.92,18705.0,79.6559,79.7293,79.6376,79.7201,18705.0
2017-03-03 10:05:00,86.9,86.92,86.82,86.85,52043.0,79.7018,79.7201,79.6284,79.6559,52043.0
2017-03-03 10:10:00,86.84,86.91,86.84,86.87,26714.0,79.6467,79.7109,79.6467,79.6743,26714.0
2017-03-03 10:15:00,86.88,86.89,86.81,86.81,41694.0,79.6834,79.6926,79.6192,79.6192,41694.0
2017-03-03 10:20:00,86.81,86.82,86.69,86.75,69824.0,79.6192,79.6284,79.5092,79.5642,69824.0
2017-03-03 10:25:00,86.76,86.77,86.7,86.76,21283.0,79.5734,79.5825,79.5183,79.5734,21283.0
2017-03-03 10:30:00,86.76,86.77,86.68,86.7,29662.0,79.5734,79.5825,79.5,79.5183,29662.0
2017-03-03 10:35:00,86.7,86.79,86.7,86.79,16878.0,79.5183,79.6009,79.5183,79.6009,16878.0
2017-03-03 10:40:00,86.8,86.91,86.79,86.91,29386.0,79.6101,79.7109,79.6009,79.7109,29386.0
2017-03-03 10:45:00,86.92,86.92,86.87,86.87,34499.0,79.7201,79.7201,79.6743,79.6743,34499.0
2017-03-03 10:50:00,86.87,86.89,86.85,86.86,250055.0,79.6743,79.6926,79.6559,79.6651,250055.0
2017-03-03 10:55:00,86.87,86.88,86.79,86.79,44381.0,79.6743,79.6834,79.6009,79.6009,44381.0
2017-03-03 11:00:00,86.79,86.83,86.77,86.83,58148.0,79.6009,79.6376,79.5825,79.6376,58148.0
2017-03-03 11:05:00,86.83,86.86,86.82,86.86,13354.0,79.6376,79.6651,79.6284,79.6651,13354.0
2017-03-03 11:10:00,86.86,86.89,86.84,86.85,57883.0,79.6651,79.6926,79.6467,79.6559,57883.0
2017-03-03 11:15:00,86.85,86.87,86.83,86.84,47757.0,79.6559,79.6743,79.6376,79.6467,47757.0
2017-03-03 11:20:00,86.85,86.88,86.85,86.88,23293.0,79.6559,79.6834,79.6559,79.6834,23293.0
2017-03-03 11:25:00,86.87,86.87,86.81,86.81,15142.0,79.6743,79.6743,79.6192,79.6192,15142.0
2017-03-03 11:30:00,86.81,86.84,86.77,86.8,28111.0,79.6192,79.6467,79.5825,79.6101,28111.0
2017-03-03 11:35:00,86.79,86.81,86.75,86.81,13377.0,79.6009,79.6192,79.5642,79.6192,13377.0
2017-03-03 11:40:00,86.81,86.83,86.79,86.8,8689.0,79.6192,79.6376,79.6009,79.6101,8689.0
2017-03-03 11:45:00,86.8,86.86,86.8,86.85,25286.0,79.6101,79.6651,79.6101,79.6559,25286.0
2017-03-03 11:50:00,86.85,86.89,86.85,86.89,18389.0,79.6559,79.6926,79.6559,79.6926,18389.0
2017-03-03 11:55:00,86.89,86.9,86.86,86.88,23200.0,79.6926,79.7018,79.6651,79.6834,23200.0
2017-03-03 12:00:00,86.88,86.88,86.85,86.88,17338.0,79.6834,79.6834,79.6559,79.6834,17338.0
2017-03-03 12:05:00,86.88,86.9,86.86,86.86,221811.0,79.6834,79.7018,79.6651,79.6651,221811.0
2017-03-03 12:10:00,86.86,86.87,86.84,86.87,14772.0,79.6651,79.6743,79.6467,79.6743,14772.0
2017-03-03 12:15:00,86.87,86.9,86.83,86.9,58800.0,79.6743,79.7018,79.6376,79.7018,58800.0
2017-03-03 12:20:00,86.89,86.9,86.88,86.9,12209.0,79.6926,79.7018,79.6834,79.7018,12209.0
2017-03-03 12:25:00,86.9,86.93,86.9,86.92,14452.0,79.7018,79.7293,79.7018,79.7201,14452.0
2017-03-03 12:30:00,86.92,86.95,86.91,86.92,10941.0,79.7201,79.7476,79.7109,79.7201,10941.0
2017-03-03 12:35:00,86.93,86.96,86.93,86.93,20054.0,79.7293,79.7568,79.7293,79.7293,20054.0
2017-03-03 12:40:00,86.93,86.97,86.93,86.95,8102.0,79.7293,79.766,79.7293,79.7476,8102.0
2017-03-03 12:45:00,86.95,86.97,86.93,86.93,14310.0,79.7476,79.766,79.7293,79.7293,14310.0
2017-03-03 12:50:00,86.93,86.95,86.92,86.93,9445.0,79.7293,79.7476,79.7201,79.7293,9445.0
2017-03-03 12:55:00,86.93,86.94,86.92,86.92,6459.0,79.7293,79.7385,79.7201,79.7201,6459.0
2017-03-03 13:00:00,86.91,86.95,86.8,86.95,37916.0,79.7109,79.7476,79.6101,79.7476,37916.0
2017-03-03 13:05:00,86.94,86.94,86.87,86.89,64050.0,79.7385,79.7385,79.6743,79.6926,64050.0
2017-03-03 13:10:00,86.88,86.92,86.87,86.88,7284.0,79.6834,79.7201,79.6743,79.6834,7284.0
2017-03-03 13:15:00,86.87,86.87,86.79,86.79,15639.0,79.6743,79.6743,79.6009,79.6009,15639.0
2017-03-03 13:20:00,86.78,86.8,86.75,86.76,11892.0,79.5917,79.6101,79.5642,79.5734,11892.0
2017-03-03 13:25:00,86.77,86.79,86.76,86.77,16632.0,79.5825,79.6009,79.5734,79.5825,16632.0
2017-03-03 13:30:00,86.78,86.79,86.75,86.77,8534.0,79.5917,79.6009,79.5642,79.5825,8534.0
2017-03-03 13:35:00,86.77,86.78,86.74,86.77,22840.0,79.5825,79.5917,79.555,79.5825,22840.0
2017-03-03 13:40:00,86.77,86.81,86.77,86.81,17895.0,79.5825,79.6192,79.5825,79.6192,17895.0
2017-03-03 13:45:00,86.81,86.83,86.79,86.83,20770.0,79.6192,79.6376,79.6009,79.6376,20770.0
2017-03-03 13:50:00,86.83,86.84,86.79,86.8,31130.0,79.6376,79.6467,79.6009,79.6101,31130.0
2017-03-03 13:55:00,86.81,86.84,86.8,86.82,6781.0,79.6192,79.6467,79.6101,79.6284,6781.0
2017-03-03 14:00:00,86.83,86.85,86.82,86.83,13110.0,79.6376,79.6559,79.6284,79.6376,13110.0
2017-03-03 14:05:00,86.83,86.87,86.82,86.86,21476.0,79.6376,79.6743,79.6284,79.6651,21476.0
2017-03-03 14:10:00,86.86,86.89,86.85,86.86,20926.0,79.6651,79.6926,79.6559,79.6651,20926.0
2017-03-03 14:15:00,86.85,86.85,86.8,86.81,72411.0,79.6559,79.6559,79.6101,79.6192,72411.0
2017-03-03 14:20:00,86.81,86.85,86.8,86.84,37106.0,79.6192,79.6559,79.6101,79.6467,37106.0
2017-03-03 14:25:00,86.84,86.85,86.82,86.82,9376.0,79.6467,79.6559,79.6284,79.6284,9376.0
2017-03-03 14:30:00,86.82,86.86,86.82,86.85,12713.0,79.6284,79.6651,79.6284,79.6559,12713.0
2017-03-03 14:35:00,86.85,86.88,86.85,86.88,16118.0,79.6559,79.6834,79.6559,79.6834,16118.0
2017-03-03 14:40:00,86.87,86.9,86.87,86.89,16867.0,79.6743,79.7018,79.6743,79.6926,16867.0
2017-03-03 14:45:00,86.89,86.91,86.86,86.87,19639.0,79.6926,79.7109,79.6651,79.6743,19639.0
2017-03-03 14:50:00,86.87,86.89,86.86,86.88,22389.0,79.6743,79.6926,79.6651,79.6834,22389.0
2017-03-03 14:55:00,86.88,86.9,86.87,86.89,13928.0,79.6834,79.7018,79.6743,79.6926,13928.0
2017-03-03 15:00:00,86.89,86.93,86.86,86.91,18958.0,79.6926,79.7293,79.6651,79.7109,18958.0
2017-03-03 15:05:00,86.91,86.91,86.88,86.91,70752.0,79.7109,79.7109,79.6834,79.7109,70752.0
2017-03-03 15:10:00,86.9,86.91,86.89,86.9,18205.0,79.7018,79.7109,79.6926,79.7018,18205.0
2017-03-03 15:15:00,86.89,86.91,86.89,86.91,15381.0,79.6926,79.7109,79.6926,79.7109,15381.0
2017-03-03 15:20:00,86.91,86.96,86.9,86.95,58144.0,79.7109,79.7568,79.7018,79.7476,58144.0
2017-03-03 15:25:00,86.95,87.0,86.95,86.99,80660.0,79.7476,79.7935,79.7476,79.7843,80660.0
2017-03-03 15:30:00,86.99,87.0,86.96,87.0,35283.0,79.7843,79.7935,79.7568,79.7935,35283.0
2017-03-03 15:35:00,86.99,87.03,86.98,87.03,56772.0,79.7843,79.821,79.7751,79.821,56772.0
2017-03-03 15:40:00,87.03,87.04,87.0,87.01,70943.0,79.821,79.8302,79.7935,79.8027,70943.0
2017-03-03 15:45:00,87.0,87.0,86.95,86.95,25558.0,79.7935,79.7935,79.7476,79.7476,25558.0
2017-03-03 15:50:00,86.96,86.99,86.95,86.98,62989.0,79.7568,79.7843,79.7476,79.7751,62989.0
2017-03-03 15:55:00,86.99,87.0,86.93,86.99,222538.0,79.7843,79.7935,79.7293,79.7843,222538.0
2017-03-06 09:30:00,86.72,86.8,86.69,86.72,130542.0,79.5367,79.6101,79.5092,79.5367,130542.0
2017-03-06 09:35:00,86.71,86.71,86.58,86.6,78932.0,79.5275,79.5275,79.4083,79.4266,78932.0
2017-03-06 09:40:00,86.59,86.64,86.57,86.59,42477.0,79.4174,79.4633,79.3991,79.4174,42477.0
2017-03-06 09:45:00,86.6,86.64,86.49,86.64,41713.0,79.4266,79.4633,79.3257,79.4633,41713.0
2017-03-06 09:50:00,86.61,86.64,86.55,86.57,81022.0,79.4358,79.4633,79.3808,79.3991,81022.0
2017-03-06 09:55:00,86.57,86.69,86.53,86.69,37043.0,79.3991,79.5092,79.3624,79.5092,37043.0
2017-03-06 10:00:00,86.7,86.7,86.62,86.62,79400.0,79.5183,79.5183,79.445,79.445,79400.0
2017-03-06 10:05:00,86.61,86.66,86.6,86.64,39858.0,79.4358,79.4817,79.4266,79.4633,39858.0
2017-03-06 10:10:00,86.63,86.63,86.58,86.59,19930.0,79.4541,79.4541,79.4083,79.4174,19930.0
2017-03-06 10:15:00,86.58,86.61,86.53,86.54,18038.0,79.4083,79.4358,79.3624,79.3716,18038.0
2017-03-06 10:20:00,86.54,86.54,86.45,86.45,55199.0,79.3716,79.3716,79.289,79.289,55199.0
2017-03-06 10:25:00,86.45,86.49,86.44,86.48,24689.0,79.289,79.3257,79.2799,79.3166,24689.0
2017-03-06 10:30:00,86.47,86.49,86.42,86.43,24687.0,79.3074,79.3257,79.2615,79.2707,24687.0
2017-03-06 10:35:00,86.43,86.49,86.39,86.48,47780.0,79.2707,79.3257,79.234,79.3166,47780.0
2017-03-06 10:40:00,86.48,86.5,86.45,86.5,10931.0,79.3166,79.3349,79.289,79.3349,10931.0
2017-03-06 10:45:00,86.5,86.57,86.5,86.56,34963.0,79.3349,79.3991,79.3349,79.3899,34963.0
2017-03-06 10:50:00,86.57,86.57,86.49,86.52,11506.0,79.3991,79.3991,79.3257,79.3532,11506.0
2017-03-06 10:55:00,86.51,86.53,86.48,86.5,22373.0,79.3441,79.3624,79.3166,79.3349,22373.0
2017-03-06 11:00:00,86.49,86.5,86.46,86.49,18333.0,79.3257,79.3349,79.2982,79.3257,18333.0
2017-03-06 11:05:00,86.5,86.51,86.46,86.47,9637.0,79.3349,79.3441,79.2982,79.3074,9637.0
2017-03-06 11:10:00,86.47,86.48,86.46,86.46,9660.0,79.3074,79.3166,79.2982,79.2982,9660.0
2017-03-06 11:15:00,86.47,86.53,86.45,86.52,20792.0,79.3074,79.3624,79.289,79.3532,20792.0
2017-03-06 11:20:00,86.53,86.57,86.52,86.56,40650.0,79.3624,79.3991,79.3532,79.3899,40650.0
2017-03-06 11:25:00,86.56,86.56,86.52,86.53,26127.0,79.3899,79.3899,79.3532,79.3624,26127.0
2017-03-06 11:30:00,86.53,86.53,86.51,86.52,12052.0,79.3624,79.3624,79.3441,79.3532,12052.0
2017-03-06 11:35:00,86.52,86.53,86.48,86.49,24071.0,79.3532,79.3624,79.3166,79.3257,24071.0
2017-03-06 11:40:00,86.49,86.5,86.48,86.48,6998.0,79.3257,79.3349,79.3166,79.3166,6998.0
2017-03-06 11:45:00,86.48,86.5,86.48,86.5,14571.0,79.3166,79.3349,79.3166,79.3349,14571.0
2017-03-06 11:50:00,86.5,86.52,86.48,86.48,7519.0,79.3349,79.3532,79.3166,79.3166,7519.0
2017-03-06 11:55:00,86.47,86.48,86.46,86.47,12098.0,79.3074,79.3166,79.2982,79.3074,12098.0
2017-03-06 12:00:00,86.46,86.52,86.45,86.51,21095.0,79.2982,79.3532,79.289,79.3441,21095.0
2017-03-06 12:05:00,86.52,86.52,86.49,86.51,9802.0,79.3532,79.3532,79.3257,79.3441,9802.0
2017-03-06 12:10:00,86.5,86.54,86.5,86.52,8270.0,79.3349,79.3716,79.3349,79.3532,8270.0
2017-03-06 12:15:00,86.51,86.52,86.5,86.51,6310.0,79.3441,79.3532,79.3349,79.3441,6310.0
2017-03-06 12:20:00,86.51,86.53,86.5,86.52,21436.0,79.3441,79.3624,79.3349,79.3532,21436.0
2017-03-06 12:25:00,86.52,86.57,86.52,86.55,10061.0,79.3532,79.3991,79.3532,79.3808,10061.0
2017-03-06 12:30:00,86.55,86.57,86.52,86.52,12402.0,79.3808,79.3991,79.3532,79.3532,12402.0
2017-03-06 12:35:00,86.53,86.53,86.5,86.5,9051.0,79.3624,79.3624,79.3349,79.3349,9051.0
2017-03-06 12:40:00,86.51,86.55,86.5,86.54,14443.0,79.3441,79.3808,79.3349,79.3716,14443.0
2017-03-06 12:45:00,86.54,86.54,86.52,86.53,5581.0,79.3716,79.3716,79.3532,79.3624,5581.0
2017-03-06 12:50:00,86.52,86.54,86.5,86.54,9253.0,79.3532,79.3716,79.3349,79.3716,9253.0
2017-03-06 12:55:00,86.54,86.56,86.53,86.55,14030.0,79.3716,79.3899,79.3624,79.3808,14030.0
2017-03-06 13:00:00,86.56,86.59,86.55,86.59,9191.0,79.3899,79.4174,79.3808,79.4174,9191.0
2017-03-06 13:05:00,86.59,86.61,86.58,86.59,7562.0,79.4174,79.4358,79.4083,79.4174,7562.0
2017-03-06 13:10:00,86.59,86.69,86.59,86.69,24786.0,79.4174,79.5092,79.4174,79.5092,24786.0
2017-03-06 13:15:00,86.68,86.7,86.67,86.7,8882.0,79.5,79.5183,79.4908,79.5183,8882.0
2017-03-06 13:20:00,86.71,86.74,86.7,86.71,85756.0,79.5275,79.555,79.5183,79.5275,85756.0
2017-03-06 13:25:00,86.72,86.72,86.69,86.7,8422.0,79.5367,79.5367,79.5092,79.5183,8422.0
2017-03-06 13:30:00,86.7,86.73,86.69,86.73,17642.0,79.5183,79.5459,79.5092,79.5459,17642.0
2017-03-06 13:35:00,86.73,86.74,86.72,86.73,16084.0,79.5459,79.555,79.5367,79.5459,16084.0
2017-03-06 13:40:00,86.72,86.76,86.72,86.75,18234.0,79.5367,79.5734,79.5367,79.5642,18234.0
2017-03-06 13:45:00,86.75,86.75,86.71,86.72,36145.0,79.5642,79.5642,79.5275,79.5367,36145.0
2017-03-06 13:50:00,86.72,86.74,86.7,86.7,12102.0,79.5367,79.555,79.5183,79.5183,12102.0
2017-03-06 13:55:00,86.7,86.73,86.69,86.73,9927.0,79.5183,79.5459,79.5092,79.5459,9927.0
2017-03-06 14:00:00,86.73,86.73,86.7,86.7,10679.0,79.5459,79.5459,79.5183,79.5183,10679.0
2017-03-06 14:05:00,86.71,86.73,86.7,86.71,21901.0,79.5275,79.5459,79.5183,79.5275,21901.0
2017-03-06 14:10:00,86.71,86.74,86.71,86.73,29630.0,79.5275,79.555,79.5275,79.5459,29630.0
2017-03-06 14:15:00,86.73,86.75,86.73,86.74,19896.0,79.5459,79.5642,79.5459,79.555,19896.0
2017-03-06 14:20:00,86.74,86.75,86.73,86.74,25263.0,79.555,79.5642,79.5459,79.555,25263.0
2017-03-06 14:25:00,86.75,86.77,86.75,86.76,17026.0,79.5642,79.5825,79.5642,79.5734,17026.0
2017-03-06 14:30:00,86.75,86.77,86.74,86.75,27067.0,79.5642,79.5825,79.555,79.5642,27067.0
2017-03-06 14:35:00,86.74,86.74,86.71,86.72,36119.0,79.555,79.555,79.5275,79.5367,36119.0
2017-03-06 14:40:00,86.72,86.73,86.7,86.71,16434.0,79.5367,79.5459,79.5183,79.5275,16434.0
2017-03-06 14:45:00,86.71,86.73,86.71,86.72,13250.0,79.5275,79.5459,79.5275,79.5367,13250.0
2017-03-06 14:50:00,86.71,86.72,86.69,86.69,31504.0,79.5275,79.5367,79.5092,79.5092,31504.0
2017-03-06 14:55:00,86.69,86.7,86.66,86.68,29042.0,79.5092,79.5183,79.4817,79.5,29042.0
2017-03-06 15:00:00,86.69,86.7,86.68,86.69,11386.0,79.5092,79.5183,79.5,79.5092,11386.0
2017-03-06 15:05:00,86.68,86.71,86.67,86.7,20020.0,79.5,79.5275,79.4908,79.5183,20020.0
2017-03-06 15:10:00,86.7,86.73,86.7,86.72,27851.0,79.5183,79.5459,79.5183,79.5367,27851.0
2017-03-06 15:15:00,86.72,86.77,86.71,86.77,33484.0,79.5367,79.5825,79.5275,79.5825,33484.0
2017-03-06 15:20:00,86.77,86.78,86.74,86.77,43555.0,79.5825,79.5917,79.555,79.5825,43555.0
2017-03-06 15:25:00,86.77,86.78,86.74,86.74,28894.0,79.5825,79.5917,79.555,79.555,28894.0
2017-03-06 15:30:00,86.73,86.74,86.7,86.73,27703.0,79.5459,79.555,79.5183,79.5459,27703.0
2017-03-06 15:35:00,86.74,86.8,86.73,86.78,37594.0,79.555,79.6101,79.5459,79.5917,37594.0
2017-03-06 15:40:00,86.79,86.81,86.78,86.8,35614.0,79.6009,79.6192,79.5917,79.6101,35614.0
2017-03-06 15:45:00,86.8,86.8,86.77,86.8,44196.0,79.6101,79.6101,79.5825,79.6101,44196.0
2017-03-06 15:50:00,86.8,86.81,86.76,86.76,61994.0,79.6101,79.6192,79.5734,79.5734,61994.0
2017-03-06 15:55:00,86.76,86.77,86.68,86.71,190358.0,79.5734,79.5825,79.5,79.5275,190358.0
2017-03-07 09:30:00,86.72,86.72,86.55,86.66,88996.0,79.5367,79.5367,79.3808,79.4817,88996.0
2017-03-07 09:35:00,86.66,86.7,86.52,86.58,118967.0,79.4817,79.5183,79.3532,79.4083,118967.0
2017-03-07 09:40:00,86.58,86.58,86.44,86.46,78240.0,79.4083,79.4083,79.2799,79.2982,78240.0
2017-03-07 09:45:00,86.47,86.53,86.46,86.5,70730.0,79.3074,79.3624,79.2982,79.3349,70730.0
2017-03-07 09:50:00,86.5,86.5,86.44,86.48,78775.0,79.3349,79.3349,79.2799,79.3166,78775.0
2017-03-07 09:55:00,86.48,86.51,86.43,86.48,60826.0,79.3166,79.3441,79.2707,79.3166,60826.0
2017-03-07 10:00:00,86.48,86.49,86.44,86.48,39291.0,79.3166,79.3257,79.2799,79.3166,39291.0
2017-03-07 10:05:00,86.48,86.5,86.46,86.48,26805.0,79.3166,79.3349,79.2982,79.3166,26805.0
2017-03-07 10:10:00,86.48,86.51,86.47,86.5,25100.0,79.3166,79.3441,79.3074,79.3349,25100.0
2017-03-07 10:15:00,86.5,86.54,86.49,86.54,27207.0,79.3349,79.3716,79.3257,79.3716,27207.0
2017-03-07 10:20:00,86.54,86.68,86.54,86.68,41067.0,79.3716,79.5,79.3716,79.5,41067.0
2017-03-07 10:25:00,86.68,86.7,86.68,86.7,22704.0,79.5,79.5183,79.5,79.5183,22704.0
2017-03-07 10:30:00,86.69,86.73,86.68,86.69,42369.0,79.5092,79.5459,79.5,79.5092,42369.0
2017-03-07 10:35:00,86.7,86.7,86.64,86.64,33140.0,79.5183,79.5183,79.4633,79.4633,33140.0
2017-03-07 10:40:00,86.64,86.67,86.61,86.63,17233.0,79.4633,79.4908,79.4358,79.4541,17233.0
2017-03-07 10:45:00,86.62,86.63,86.58,86.58,37832.0,79.445,79.4541,79.4083,79.4083,37832.0
2017-03-07 10:50:00,86.58,86.6,86.57,86.57,15720.0,79.4083,79.4266,79.3991,79.3991,15720.0
2017-03-07 10:55:00,86.58,86.58,86.53,86.56,21930.0,79.4083,79.4083,79.3624,79.3899,21930.0
2017-03-07 11:00:00,86.57,86.6,86.53,86.54,18629.0,79.3991,79.4266,79.3624,79.3716,18629.0
2017-03-07 11:05:00,86.53,86.53,86.49,86.52,17704.0,79.3624,79.3624,79.3257,79.3532,17704.0
2017-03-07 11:10:00,86.52,86.54,86.51,86.52,15051.0,79.3532,79.3716,79.3441,79.3532,15051.0
2017-03-07 11:15:00,86.52,86.55,86.52,86.55,14493.0,79.3532,79.3808,79.3532,79.3808,14493.0
2017-03-07 11:20:00,86.55,86.55,86.49,86.51,14482.0,79.3808,79.3808,79.3257,79.3441,14482.0
2017-03-07 11:25:00,86.5,86.51,86.45,86.46,15920.0,79.3349,79.3441,79.289,79.2982,15920.0
2017-03-07 11:30:00,86.45,86.46,86.39,86.41,27047.0,79.289,79.2982,79.234,79.2524,27047.0
2017-03-07 11:35:00,86.41,86.42,86.38,86.4,32455.0,79.2524,79.2615,79.2248,79.2432,32455.0
2017-03-07 11:40:00,86.4,86.43,86.4,86.43,18567.0,79.2432,79.2707,79.2432,79.2707,18567.0
2017-03-07 11:45:00,86.43,86.44,86.4,86.44,37148.0,79.2707,79.2799,79.2432,79.2799,37148.0
2017-03-07 11:50:00,86.43,86.45,86.43,86.44,18786.0,79.2707,79.289,79.2707,79.2799,18786.0
2017-03-07 11:55:00,86.44,86.47,86.42,86.47,21418.0,79.2799,79.3074,79.2615,79.3074,21418.0
2017-03-07 12:00:00,86.47,86.47,86.4,86.42,54507.0,79.3074,79.3074,79.2432,79.2615,54507.0
2017-03-07 12:05:00,86.42,86.44,86.4,86.41,21824.0,79.2615,79.2799,79.2432,79.2524,21824.0
2017-03-07 12:10:00,86.41,86.42,86.39,86.39,10807.0,79.2524,79.2615,79.234,79.234,10807.0
2017-03-07 12:15:00,86.39,86.4,86.37,86.4,14825.0,79.234,79.2432,79.2157,79.2432,14825.0
2017-03-07 12:20:00,86.4,86.43,86.39,86.4,26059.0,79.2432,79.2707,79.234,79.2432,26059.0
2017-03-07 12:25:00,86.41,86.45,86.4,86.45,9741.0,79.2524,79.289,79.2432,79.289,9741.0
2017-03-07 12:30:00,86.45,86.47,86.43,86.46,25834.0,79.289,79.3074,79.2707,79.2982,25834.0
2017-03-07 12:35:00,86.47,86.49,86.46,86.47,11740.0,79.3074,79.3257,79.2982,79.3074,11740.0
2017-03-07 12:40:00,86.47,86.48,86.46,86.48,6434.0,79.3074,79.3166,79.2982,79.3166,6434.0
2017-03-07 12:45:00,86.48,86.49,86.44,86.45,10260.0,79.3166,79.3257,79.2799,79.289,10260.0
2017-03-07 12:50:00,86.45,86.47,86.45,86.45,8324.0,79.289,79.3074,79.289,79.289,8324.0
2017-03-07 12:55:00,86.46,86.47,86.43,86.45,16360.0,79.2982,79.3074,79.2707,79.289,16360.0
2017-03-07 13:00:00,86.46,86.47,86.43,86.44,14932.0,79.2982,79.3074,79.2707,79.2799,14932.0
2017-03-07 13:05:00,86.44,86.52,86.44,86.51,16097.0,79.2799,79.3532,79.2799,79.3441,16097.0
2017-03-07 13:10:00,86.5,86.51,86.48,86.5,10647.0,79.3349,79.3441,79.3166,79.3349,10647.0
2017-03-07 13:15:00,86.51,86.51,86.48,86.48,14017.0,79.3441,79.3441,79.3166,79.3166,14017.0
2017-03-07 13:20:00,86.48,86.49,86.47,86.48,7198.0,79.3166,79.3257,79.3074,79.3166,7198.0
2017-03-07 13:25:00,86.48,86.5,86.47,86.49,223686.0,79.3166,79.3349,79.3074,79.3257,223686.0
2017-03-07 13:30:00,86.49,86.5,86.48,86.5,45472.0,79.3257,79.3349,79.3166,79.3349,45472.0
2017-03-07 13:35:00,86.49,86.5,86.43,86.44,99882.0,79.3257,79.3349,79.2707,79.2799,99882.0
2017-03-07 13:40:00,86.43,86.48,86.43,86.48,48947.0,79.2707,79.3166,79.2707,79.3166,48947.0
2017-03-07 13:45:00,86.48,86.48,86.45,86.45,8021.0,79.3166,79.3166,79.289,79.289,8021.0
2017-03-07 13:50:00,86.46,86.46,86.43,86.44,9740.0,79.2982,79.2982,79.2707,79.2799,9740.0
2017-03-07 13:55:00,86.44,86.45,86.42,86.42,15115.0,79.2799,79.289,79.2615,79.2615,15115.0
2017-03-07 14:00:00,86.42,86.48,86.42,86.46,39348.0,79.2615,79.3166,79.2615,79.2982,39348.0
2017-03-07 14:05:00,86.47,86.48,86.45,86.45,10327.0,79.3074,79.3166,79.289,79.289,10327.0
2017-03-07 14:10:00,86.46,86.49,86.45,86.49,19625.0,79.2982,79.3257,79.289,79.3257,19625.0
2017-03-07 14:15:00,86.5,86.52,86.49,86.52,10225.0,79.3349,79.3532,79.3257,79.3532,10225.0
2017-03-07 14:20:00,86.52,86.55,86.52,86.54,8134.0,79.3532,79.3808,79.3532,79.3716,8134.0
2017-03-07 14:25:00,86.53,86.54,86.51,86.54,23703.0,79.3624,79.3716,79.3441,79.3716,23703.0
2017-03-07 14:30:00,86.54,86.54,86.5,86.53,21959.0,79.3716,79.3716,79.3349,79.3624,21959.0
2017-03-07 14:35:00,86.53,86.56,86.5,86.55,23466.0,79.3624,79.3899,79.3349,79.3808,23466.0
2017-03-07 14:40:00,86.55,86.58,86.54,86.56,52792.0,79.3808,79.4083,79.3716,79.3899,52792.0
2017-03-07 14:45:00,86.56,86.57,86.54,86.55,11661.0,79.3899,79.3991,79.3716,79.3808,11661.0
2017-03-07 14:50:00,86.55,86.57,86.55,86.56,12605.0,79.3808,79.3991,79.3808,79.3899,12605.0
2017-03-07 14:55:00,86.55,86.6,86.55,86.58,18879.0,79.3808,79.4266,79.3808,79.4083,18879.0
2017-03-07 15:00:00,86.57,86.57,86.55,86.57,18380.0,79.3991,79.3991,79.3808,79.3991,18380.0
2017-03-07 15:05:00,86.56,86.56,86.54,86.55,16359.0,79.3899,79.3899,79.3716,79.3808,16359.0
2017-03-07 15:10:00,86.55,86.61,86.55,86.6,37474.0,79.3808,79.4358,79.3808,79.4266,37474.0
2017-03-07 15:15:00,86.59,86.6,86.57,86.57,10545.0,79.4174,79.4266,79.3991,79.3991,10545.0
2017-03-07 15:20:00,86.57,86.61,86.57,86.61,23399.0,79.3991,79.4358,79.3991,79.4358,23399.0
2017-03-07 15:25:00,86.6,86.61,86.51,86.52,65974.0,79.4266,79.4358,79.3441,79.3532,65974.0
2017-03-07 15:30:00,86.52,86.53,86.46,86.46,38942.0,79.3532,79.3624,79.2982,79.2982,38942.0
2017-03-07 15:35:00,86.47,86.5,86.43,86.43,67256.0,79.3074,79.3349,79.2707,79.2707,67256.0
2017-03-07 15:40:00,86.44,86.45,86.34,86.38,96185.0,79.2799,79.289,79.1882,79.2248,96185.0
2017-03-07 15:45:00,86.39,86.4,86.36,86.39,72257.0,79.234,79.2432,79.2065,79.234,72257.0
2017-03-07 15:50:00,86.39,86.41,86.38,86.41,60194.0,79.234,79.2524,79.2248,79.2524,60194.0
2017-03-07 15:55:00,86.41,86.46,86.4,86.44,237043.0,79.2524,79.2982,79.2432,79.2799,237043.0
2017-03-08 09:30:00,86.57,86.65,86.54,86.6,71528.0,79.3991,79.4725,79.3716,79.4266,71528.0
2017-03-08 09:35:00,86.6,86.61,86.54,86.55,70525.0,79.4266,79.4358,79.3716,79.3808,70525.0
2017-03-08 09:40:00,86.54,86.68,86.54,86.68,34228.0,79.3716,79.5,79.3716,79.5,34228.0
2017-03-08 09:45:00,86.67,86.78,86.67,86.72,27586.0,79.4908,79.5917,79.4908,79.5367,27586.0
2017-03-08 09:50:00,86.71,86.71,86.67,86.69,71860.0,79.5275,79.5275,79.4908,79.5092,71860.0
2017-03-08 09:55:00,86.69,86.76,86.66,86.76,41297.0,79.5092,79.5734,79.4817,79.5734,41297.0
2017-03-08 10:00:00,86.75,86.8,86.75,86.8,32567.0,79.5642,79.6101,79.5642,79.6101,32567.0
2017-03-08 10:05:00,86.8,86.81,86.69,86.74,39717.0,79.6101,79.6192,79.5092,79.555,39717.0
2017-03-08 10:10:00,86.74,86.74,86.67,86.69,19225.0,79.555,79.555,79.4908,79.5092,19225.0
2017-03-08 10:15:00,86.7,86.73,86.7,86.71,40554.0,79.5183,79.5459,79.5183,79.5275,40554.0
2017-03-08 10:20:00,86.72,86.75,86.7,86.74,26545.0,79.5367,79.5642,79.5183,79.555,26545.0
2017-03-08 10:25:00,86.73,86.82,86.73,86.82,42107.0,79.5459,79.6284,79.5459,79.6284,42107.0
2017-03-08 10:30:00,86.81,86.83,86.76,86.78,34486.0,79.6192,79.6376,79.5734,79.5917,34486.0
2017-03-08 10:35:00,86.78,86.8,86.73,86.76,16036.0,79.5917,79.6101,79.5459,79.5734,16036.0
2017-03-08 10:40:00,86.76,86.79,86.73,86.76,39064.0,79.5734,79.6009,79.5459,79.5734,39064.0
2017-03-08 10:45:00,86.76,86.76,86.7,86.73,10200.0,79.5734,79.5734,79.5183,79.5459,10200.0
2017-03-08 10:50:00,86.73,86.75,86.7,86.75,9801.0,79.5459,79.5642,79.5183,79.5642,9801.0
2017-03-08 10:55:00,86.75,86.86,86.73,86.84,29264.0,79.5642,79.6651,79.5459,79.6467,29264.0
2017-03-08 11:00:00,86.84,86.88,86.84,86.85,27918.0,79.6467,79.6834,79.6467,79.6559,27918.0
2017-03-08 11:05:00,86.85,86.86,86.77,86.81,16021.0,79.6559,79.6651,79.5825,79.6192,16021.0
2017-03-08 11:10:00,86.81,86.84,86.78,86.79,12931.0,79.6192,79.6467,79.5917,79.6009,12931.0
2017-03-08 11:15:00,86.79,86.84,86.78,86.8,9919.0,79.6009,79.6467,79.5917,79.6101,9919.0
2017-03-08 11:20:00,86.81,86.85,86.81,86.84,11528.0,79.6192,79.6559,79.6192,79.6467,11528.0
2017-03-08 11:25:00,86.84,86.86,86.83,86.84,30757.0,79.6467,79.6651,79.6376,79.6467,30757.0
2017-03-08 11:30:00,86.83,86.83,86.75,86.76,31811.0,79.6376,79.6376,79.5642,79.5734,31811.0
2017-03-08 11:35:00,86.75,86.77,86.73,86.76,11163.0,79.5642,79.5825,79.5459,79.5734,11163.0
2017-03-08 11:40:00,86.76,86.77,86.71,86.72,23623.0,79.5734,79.5825,79.5275,79.5367,23623.0
2017-03-08 11:45:00,86.72,86.73,86.66,86.71,14797.0,79.5367,79.5459,79.4817,79.5275,14797.0
2017-03-08 11:50:00,86.71,86.72,86.69,86.69,8584.0,79.5275,79.5367,79.5092,79.5092,8584.0
2017-03-08 11:55:00,86.7,86.76,86.69,86.75,16614.0,79.5183,79.5734,79.5092,79.5642,16614.0
2017-03-08 12:00:00,86.75,86.82,86.74,86.79,20209.0,79.5642,79.6284,79.555,79.6009,20209.0
2017-03-08 12:05:00,86.79,86.79,86.75,86.76,11425.0,79.6009,79.6009,79.5642,79.5734,11425.0
2017-03-08 12:10:00,86.76,86.78,86.75,86.77,10840.0,79.5734,79.5917,79.5642,79.5825,10840.0
2017-03-08 12:15:00,86.77,86.81,86.76,86.79,9544.0,79.5825,79.6192,79.5734,79.6009,9544.0
2017-03-08 12:20:00,86.8,86.83,86.8,86.8,13603.0,79.6101,79.6376,79.6101,79.6101,13603.0
2017-03-08 12:25:00,86.8,86.82,86.79,86.81,4469.0,79.6101,79.6284,79.6009,79.6192,4469.0
2017-03-08 12:30:00,86.81,86.83,86.8,86.81,7374.0,79.6192,79.6376,79.6101,79.6192,7374.0
2017-03-08 12:35:00,86.81,86.82,86.76,86.77,13111.0,79.6192,79.6284,79.5734,79.5825,13111.0
2017-03-08 12:40:00,86.78,86.8,86.77,86.77,17053.0,79.5917,79.6101,79.5825,79.5825,17053.0
2017-03-08 12:45:00,86.78,86.82,86.77,86.81,23438.0,79.5917,79.6284,79.5825,79.6192,23438.0
2017-03-08 12:50:00,86.8,86.82,86.8,86.8,7537.0,79.6101,79.6284,79.6101,79.6101,7537.0
2017-03-08 12:55:00,86.8,86.83,86.79,86.82,7592.0,79.6101,79.6376,79.6009,79.6284,7592.0
2017-03-08 13:00:00,86.82,86.86,86.8,86.84,11136.0,79.6284,79.6651,79.6101,79.6467,11136.0
2017-03-08 13:05:00,86.84,86.84,86.81,86.81,13428.0,79.6467,79.6467,79.6192,79.6192,13428.0
2017-03-08 13:10:00,86.82,86.91,86.81,86.91,11391.0,79.6284,79.7109,79.6192,79.7109,11391.0
2017-03-08 13:15:00,86.92,86.96,86.92,86.93,23201.0,79.7201,79.7568,79.7201,79.7293,23201.0
2017-03-08 13:20:00,86.93,86.94,86.91,86.93,12713.0,79.7293,79.7385,79.7109,79.7293,12713.0
2017-03-08 13:25:00,86.92,86.92,86.9,86.91,6545.0,79.7201,79.7201,79.7018,79.7109,6545.0
2017-03-08 13:30:00,86.91,86.95,86.91,86.93,16459.0,79.7109,79.7476,79.7109,79.7293,16459.0
2017-03-08 13:35:00,86.94,86.95,86.9,86.91,31055.0,79.7385,79.7476,79.7018,79.7109,31055.0
2017-03-08 13:40:00,86.91,86.94,86.91,86.92,7183.0,79.7109,79.7385,79.7109,79.7201,7183.0
2017-03-08 13:45:00,86.92,86.94,86.9,86.91,28728.0,79.7201,79.7385,79.7018,79.7109,28728.0
2017-03-08 13:50:00,86.9,86.91,86.88,86.89,10513.0,79.7018,79.7109,79.6834,79.6926,10513.0
2017-03-08 13:55:00,86.89,86.92,86.88,86.88,30529.0,79.6926,79.7201,79.6834,79.6834,30529.0
2017-03-08 14:00:00,86.89,86.89,86.86,86.88,6333.0,79.6926,79.6926,79.6651,79.6834,6333.0
2017-03-08 14:05:00,86.89,86.89,86.78,86.79,37129.0,79.6926,79.6926,79.5917,79.6009,37129.0
2017-03-08 14:10:00,86.78,86.81,86.77,86.79,11920.0,79.5917,79.6192,79.5825,79.6009,11920.0
2017-03-08 14:15:00,86.79,86.79,86.74,86.75,20940.0,79.6009,79.6009,79.555,79.5642,20940.0
2017-03-08 14:20:00,86.74,86.74,86.67,86.71,19374.0,79.555,79.555,79.4908,79.5275,19374.0
2017-03-08 14:25:00,86.71,86.74,86.69,86.73,17811.0,79.5275,79.555,79.5092,79.5459,17811.0
2017-03-08 14:30:00,86.73,86.75,86.69,86.72,34925.0,79.5459,79.5642,79.5092,79.5367,34925.0
2017-03-08 14:35:00,86.72,86.76,86.71,86.75,15459.0,79.5367,79.5734,79.5275,79.5642,15459.0
2017-03-08 14:40:00,86.75,86.77,86.74,86.75,15015.0,79.5642,79.5825,79.555,79.5642,15015.0
2017-03-08 14:45:00,86.75,86.82,86.75,86.82,12396.0,79.5642,79.6284,79.5642,79.6284,12396.0
2017-03-08 14:50:00,86.82,86.83,86.78,86.82,25390.0,79.6284,79.6376,79.5917,79.6284,25390.0
2017-03-08 14:55:00,86.83,86.85,86.82,86.84,13762.0,79.6376,79.6559,79.6284,79.6467,13762.0
2017-03-08 15:00:00,86.84,86.88,86.83,86.86,21093.0,79.6467,79.6834,79.6376,79.6651,21093.0
2017-03-08 15:05:00,86.87,86.88,86.85,86.86,29101.0,79.6743,79.6834,79.6559,79.6651,29101.0
2017-03-08 15:10:00,86.86,86.87,86.84,86.85,18169.0,79.6651,79.6743,79.6467,79.6559,18169.0
2017-03-08 15:15:00,86.85,86.87,86.84,86.85,25107.0,79.6559,79.6743,79.6467,79.6559,25107.0
2017-03-08 15:20:00,86.85,86.88,86.85,86.87,30061.0,79.6559,79.6834,79.6559,79.6743,30061.0
2017-03-08 15:25:00,86.87,86.88,86.82,86.83,18998.0,79.6743,79.6834,79.6284,79.6376,18998.0
2017-03-08 15:30:00,86.82,86.83,86.69,86.75,73416.0,79.6284,79.6376,79.5092,79.5642,73416.0
2017-03-08 15:35:00,86.75,86.8,86.73,86.78,86052.0,79.5642,79.6101,79.5459,79.5917,86052.0
2017-03-08 15:40:00,86.78,86.8,86.73,86.77,77233.0,79.5917,79.6101,79.5459,79.5825,77233.0
2017-03-08 15:45:00,86.76,86.81,86.75,86.78,88045.0,79.5734,79.6192,79.5642,79.5917,88045.0
2017-03-08 15:50:00,86.78,86.8,86.74,86.75,138813.0,79.5917,79.6101,79.555,79.5642,138813.0
2017-03-08 15:55:00,86.76,86.8,86.74,86.77,309404.0,79.5734,79.6101,79.555,79.5825,309404.0
2017-03-09 09:30:00,86.72,86.82,86.68,86.71,91597.0,79.5367,79.6284,79.5,79.5275,91597.0
2017-03-09 09:35:00,86.71,86.73,86.64,86.72,54545.0,79.5275,79.5459,79.4633,79.5367,54545.0
2017-03-09 09:40:00,86.71,86.79,86.7,86.77,66977.0,79.5275,79.6009,79.5183,79.5825,66977.0
2017-03-09 09:45:00,86.77,86.87,86.77,86.84,78034.0,79.5825,79.6743,79.5825,79.6467,78034.0
2017-03-09 09:50:00,86.84,86.89,86.83,86.88,45606.0,79.6467,79.6926,79.6376,79.6834,45606.0
2017-03-09 09:55:00,86.88,86.9,86.85,86.86,37636.0,79.6834,79.7018,79.6559,79.6651,37636.0
2017-03-09 10:00:00,86.86,86.95,86.86,86.92,42648.0,79.6651,79.7476,79.6651,79.7201,42648.0
2017-03-09 10:05:00,86.92,86.97,86.92,86.95,25867.0,79.7201,79.766,79.7201,79.7476,25867.0
2017-03-09 10:10:00,86.96,86.96,86.92,86.96,37399.0,79.7568,79.7568,79.7201,79.7568,37399.0
2017-03-09 10:15:00,86.96,86.97,86.93,86.95,13963.0,79.7568,79.766,79.7293,79.7476,13963.0
2017-03-09 10:20:00,86.95,86.95,86.85,86.87,18775.0,79.7476,79.7476,79.6559,79.6743,18775.0
2017-03-09 10:25:00,86.87,86.9,86.82,86.84,16878.0,79.6743,79.7018,79.6284,79.6467,16878.0
2017-03-09 10:30:00,86.83,86.83,86.77,86.82,22415.0,79.6376,79.6376,79.5825,79.6284,22415.0
2017-03-09 10:35:00,86.83,86.89,86.81,86.82,16092.0,79.6376,79.6926,79.6192,79.6284,16092.0
2017-03-09 10:40:00,86.81,86.82,86.77,86.79,28025.0,79.6192,79.6284,79.5825,79.6009,28025.0
2017-03-09 10:45:00,86.8,86.82,86.74,86.79,27183.0,79.6101,79.6284,79.555,79.6009,27183.0
2017-03-09 10:50:00,86.79,86.82,86.78,86.81,30286.0,79.6009,79.6284,79.5917,79.6192,30286.0
2017-03-09 10:55:00,86.82,86.86,86.81,86.84,79015.0,79.6284,79.6651,79.6192,79.6467,79015.0
2017-03-09 11:00:00,86.84,86.86,86.78,86.79,92742.0,79.6467,79.6651,79.5917,79.6009,92742.0
2017-03-09 11:05:00,86.79,86.85,86.79,86.84,26973.0,79.6009,79.6559,79.6009,79.6467,26973.0
2017-03-09 11:10:00,86.84,86.86,86.83,86.85,7354.0,79.6467,79.6651,79.6376,79.6559,7354.0
2017-03-09 11:15:00,86.85,86.85,86.82,86.85,11809.0,79.6559,79.6559,79.6284,79.6559,11809.0
2017-03-09 11:20:00,86.85,86.86,86.8,86.85,10128.0,79.6559,79.6651,79.6101,79.6559,10128.0
2017-03-09 11:25:00,86.85,86.93,86.85,86.92,54361.0,79.6559,79.7293,79.6559,79.7201,54361.0
2017-03-09 11:30:00,86.92,86.92,86.89,86.89,32854.0,79.7201,79.7201,79.6926,79.6926,32854.0
2017-03-09 11:35:00,86.9,86.91,86.89,86.89,18067.0,79.7018,79.7109,79.6926,79.6926,18067.0
2017-03-09 11:40:00,86.89,86.91,86.87,86.89,19699.0,79.6926,79.7109,79.6743,79.6926,19699.0
2017-03-09 11:45:00,86.89,86.91,86.89,86.9,14979.0,79.6926,79.7109,79.6926,79.7018,14979.0
2017-03-09 11:50:00,86.9,86.91,86.87,86.9,9092.0,79.7018,79.7109,79.6743,79.7018,9092.0
2017-03-09 11:55:00,86.89,86.89,86.82,86.84,42812.0,79.6926,79.6926,79.6284,79.6467,42812.0
2017-03-09 12:00:00,86.85,86.86,86.83,86.84,10016.0,79.6559,79.6651,79.6376,79.6467,10016.0
2017-03-09 12:05:00,86.85,86.87,86.82,86.82,8558.0,79.6559,79.6743,79.6284,79.6284,8558.0
2017-03-09 12:10:00,86.82,86.85,86.82,86.85,5566.0,79.6284,79.6559,79.6284,79.6559,5566.0
2017-03-09 12:15:00,86.84,86.86,86.83,86.85,16591.0,79.6467,79.6651,79.6376,79.6559,16591.0
2017-03-09 12:20:00,86.84,86.85,86.82,86.82,9324.0,79.6467,79.6559,79.6284,79.6284,9324.0
2017-03-09 12:25:00,86.83,86.85,86.81,86.82,8803.0,79.6376,79.6559,79.6192,79.6284,8803.0
2017-03-09 12:30:00,86.81,86.82,86.78,86.79,8604.0,79.6192,79.6284,79.5917,79.6009,8604.0
2017-03-09 12:35:00,86.79,86.82,86.78,86.81,10937.0,79.6009,79.6284,79.5917,79.6192,10937.0
2017-03-09 12:40:00,86.82,86.83,86.79,86.83,13546.0,79.6284,79.6376,79.6009,79.6376,13546.0
2017-03-09 12:45:00,86.83,86.84,86.81,86.82,51105.0,79.6376,79.6467,79.6192,79.6284,51105.0
2017-03-09 12:50:00,86.83,86.83,86.8,86.81,19455.0,79.6376,79.6376,79.6101,79.6192,19455.0
2017-03-09 12:55:00,86.81,86.82,86.8,86.82,13531.0,79.6192,79.6284,79.6101,79.6284,13531.0
2017-03-09 13:00:00,86.82,86.84,86.81,86.84,12288.0,79.6284,79.6467,79.6192,79.6467,12288.0
2017-03-09 13:05:00,86.84,86.85,86.82,86.84,7079.0,79.6467,79.6559,79.6284,79.6467,7079.0
2017-03-09 13:10:00,86.85,86.86,86.83,86.84,7993.0,79.6559,79.6651,79.6376,79.6467,7993.0
2017-03-09 13:15:00,86.84,86.85,86.83,86.85,7026.0,79.6467,79.6559,79.6376,79.6559,7026.0
2017-03-09 13:20:00,86.87,86.87,86.85,86.85,5426.0,79.6743,79.6743,79.6559,79.6559,5426.0
2017-03-09 13:25:00,86.85,86.85,86.8,86.8,7965.0,79.6559,79.6559,79.6101,79.6101,7965.0
2017-03-09 13:30:00,86.8,86.8,86.69,86.71,76414.0,79.6101,79.6101,79.5092,79.5275,76414.0
2017-03-09 13:35:00,86.71,86.76,86.71,86.76,6450.0,79.5275,79.5734,79.5275,79.5734,6450.0
2017-03-09 13:40:00,86.77,86.81,86.77,86.79,25500.0,79.5825,79.6192,79.5825,79.6009,25500.0
2017-03-09 13:45:00,86.79,86.79,86.76,86.76,6944.0,79.6009,79.6009,79.5734,79.5734,6944.0
2017-03-09 13:50:00,86.76,86.78,86.75,86.77,14567.0,79.5734,79.5917,79.5642,79.5825,14567.0
2017-03-09 13:55:00,86.77,86.78,86.71,86.73,11009.0,79.5825,79.5917,79.5275,79.5459,11009.0
2017-03-09 14:00:00,86.73,86.73,86.6,86.61,34137.0,79.5459,79.5459,79.4266,79.4358,34137.0
2017-03-09 14:05:00,86.61,86.65,86.59,86.64,24075.0,79.4358,79.4725,79.4174,79.4633,24075.0
2017-03-09 14:10:00,86.64,86.64,86.55,86.57,64992.0,79.4633,79.4633,79.3808,79.3991,64992.0
2017-03-09 14:15:00,86.57,86.57,86.47,86.53,44834.0,79.3991,79.3991,79.3074,79.3624,44834.0
2017-03-09 14:20:00,86.53,86.57,86.52,86.54,31083.0,79.3624,79.3991,79.3532,79.3716,31083.0
2017-03-09 14:25:00,86.54,86.59,86.54,86.56,28974.0,79.3716,79.4174,79.3716,79.3899,28974.0
2017-03-09 14:30:00,86.57,86.58,86.55,86.56,15258.0,79.3991,79.4083,79.3808,79.3899,15258.0
2017-03-09 14:35:00,86.56,86.58,86.55,86.57,18325.0,79.3899,79.4083,79.3808,79.3991,18325.0
2017-03-09 14:40:00,86.56,86.59,86.51,86.58,45153.0,79.3899,79.4174,79.3441,79.4083,45153.0
2017-03-09 14:45:00,86.59,86.62,86.57,86.6,19964.0,79.4174,79.445,79.3991,79.4266,19964.0
2017-03-09 14:50:00,86.61,86.63,86.6,86.6,35636.0,79.4358,79.4541,79.4266,79.4266,35636.0
2017-03-09 14:55:00,86.61,86.65,86.6,86.65,103205.0,79.4358,79.4725,79.4266,79.4725,103205.0
2017-03-09 15:00:00,86.65,86.68,86.63,86.65,29132.0,79.4725,79.5,79.4541,79.4725,29132.0
2017-03-09 15:05:00,86.66,86.71,86.65,86.71,26044.0,79.4817,79.5275,79.4725,79.5275,26044.0
2017-03-09 15:10:00,86.71,86.72,86.65,86.67,25994.0,79.5275,79.5367,79.4725,79.4908,25994.0
2017-03-09 15:15:00,86.67,86.74,86.67,86.74,24625.0,79.4908,79.555,79.4908,79.555,24625.0
2017-03-09 15:20:00,86.74,86.74,86.68,86.68,29722.0,79.555,79.555,79.5,79.5,29722.0
2017-03-09 15:25:00,86.69,86.73,86.69,86.72,29521.0,79.5092,79.5459,79.5092,79.5367,29521.0
2017-03-09 15:30:00,86.73,86.8,86.72,86.79,74707.0,79.5459,79.6101,79.5367,79.6009,74707.0
2017-03-09 15:35:00,86.79,86.8,86.75,86.76,69838.0,79.6009,79.6101,79.5642,79.5734,69838.0
2017-03-09 15:40:00,86.75,86.79,86.75,86.77,86835.0,79.5642,79.6009,79.5642,79.5825,86835.0
2017-03-09 15:45:00,86.77,86.81,86.76,86.77,31357.0,79.5825,79.6192,79.5734,79.5825,31357.0
2017-03-09 15:50:00,86.76,86.77,86.74,86.74,53651.0,79.5734,79.5825,79.555,79.555,53651.0
2017-03-09 15:55:00,86.74,86.77,86.72,86.74,161877.0,79.555,79.5825,79.5367,79.555,161877.0
2017-03-10 09:30:00,87.1,87.12,86.99,87.0,161355.0,79.8852,79.9035,79.7843,79.7935,161355.0
2017-03-10 09:35:00,86.98,87.08,86.93,87.02,205626.0,79.7751,79.8669,79.7293,79.8118,205626.0
2017-03-10 09:40:00,87.02,87.06,86.95,86.95,174187.0,79.8118,79.8485,79.7476,79.7476,174187.0
2017-03-10 09:45:00,86.96,87.01,86.93,86.99,105315.0,79.7568,79.8027,79.7293,79.7843,105315.0
2017-03-10 09:50:00,86.99,87.12,86.98,87.09,61525.0,79.7843,79.9035,79.7751,79.876,61525.0
2017-03-10 09:55:00,87.09,87.17,87.09,87.15,68276.0,79.876,79.9494,79.876,79.9311,68276.0
2017-03-10 10:00:00,87.16,87.18,87.1,87.1,62273.0,79.9402,79.9586,79.8852,79.8852,62273.0
2017-03-10 10:05:00,87.09,87.13,87.08,87.13,24143.0,79.876,79.9127,79.8669,79.9127,24143.0
2017-03-10 10:10:00,87.14,87.16,87.07,87.11,33976.0,79.9219,79.9402,79.8577,79.8944,33976.0
2017-03-10 10:15:00,87.12,87.15,87.12,87.15,23945.0,79.9035,79.9311,79.9035,79.9311,23945.0
2017-03-10 10:20:00,87.14,87.16,87.12,87.13,16289.0,79.9219,79.9402,79.9035,79.9127,16289.0
2017-03-10 10:25:00,87.13,87.14,87.12,87.12,14470.0,79.9127,79.9219,79.9035,79.9035,14470.0
2017-03-10 10:30:00,87.11,87.11,87.01,87.02,38363.0,79.8944,79.8944,79.8027,79.8118,38363.0
2017-03-10 10:35:00,87.02,87.06,87.0,87.0,16141.0,79.8118,79.8485,79.7935,79.7935,16141.0
2017-03-10 10:40:00,87.01,87.02,86.9,86.93,105728.0,79.8027,79.8118,79.7018,79.7293,105728.0
2017-03-10 10:45:00,86.93,86.97,86.88,86.89,31935.0,79.7293,79.766,79.6834,79.6926,31935.0
2017-03-10 10:50:00,86.9,87.0,86.9,86.99,30677.0,79.7018,79.7935,79.7018,79.7843,30677.0
2017-03-10 10:55:00,86.98,87.01,86.96,86.97,9972.0,79.7751,79.8027,79.7568,79.766,9972.0
2017-03-10 11:00:00,86.96,87.03,86.92,86.92,63817.0,79.7568,79.821,79.7201,79.7201,63817.0
2017-03-10 11:05:00,86.91,86.97,86.89,86.96,27937.0,79.7109,79.766,79.6926,79.7568,27937.0
2017-03-10 11:10:00,86.96,86.98,86.89,86.92,30577.0,79.7568,79.7751,79.6926,79.7201,30577.0
2017-03-10 11:15:00,86.92,86.96,86.9,86.93,19878.0,79.7201,79.7568,79.7018,79.7293,19878.0
2017-03-10 11:20:00,86.94,87.02,86.93,87.02,11325.0,79.7385,79.8118,79.7293,79.8118,11325.0
2017-03-10 11:25:00,87.01,87.08,87.01,87.06,14174.0,79.8027,79.8669,79.8027,79.8485,14174.0
2017-03-10 11:30:00,87.07,87.08,87.01,87.02,25625.0,79.8577,79.8669,79.8027,79.8118,25625.0
2017-03-10 11:35:00,87.01,87.04,86.99,87.02,27208.0,79.8027,79.8302,79.7843,79.8118,27208.0
2017-03-10 11:40:00,87.01,87.02,86.96,86.97,22570.0,79.8027,79.8118,79.7568,79.766,22570.0
2017-03-10 11:45:00,86.96,86.99,86.93,86.98,29306.0,79.7568,79.7843,79.7293,79.7751,29306.0
2017-03-10 11:50:00,86.97,86.98,86.95,86.97,136823.0,79.766,79.7751,79.7476,79.766,136823.0
2017-03-10 11:55:00,86.97,86.99,86.92,86.93,104166.0,79.766,79.7843,79.7201,79.7293,104166.0
2017-03-10 12:00:00,86.93,86.94,86.91,86.91,9956.0,79.7293,79.7385,79.7109,79.7109,9956.0
2017-03-10 12:05:00,86.92,86.95,86.91,86.94,8402.0,79.7201,79.7476,79.7109,79.7385,8402.0
2017-03-10 12:10:00,86.94,86.95,86.93,86.94,10633.0,79.7385,79.7476,79.7293,79.7385,10633.0
2017-03-10 12:15:00,86.94,86.97,86.92,86.92,7280.0,79.7385,79.766,79.7201,79.7201,7280.0
2017-03-10 12:20:00,86.92,86.94,86.91,86.92,7031.0,79.7201,79.7385,79.7109,79.7201,7031.0
2017-03-10 12:25:00,86.92,86.93,86.9,86.92,20117.0,79.7201,79.7293,79.7018,79.7201,20117.0
2017-03-10 12:30:00,86.91,86.91,86.85,86.85,19027.0,79.7109,79.7109,79.6559,79.6559,19027.0
2017-03-10 12:35:00,86.84,86.84,86.8,86.82,7622.0,79.6467,79.6467,79.6101,79.6284,7622.0
2017-03-10 12:40:00,86.82,86.83,86.79,86.8,12206.0,79.6284,79.6376,79.6009,79.6101,12206.0
2017-03-10 12:45:00,86.8,86.81,86.78,86.78,13943.0,79.6101,79.6192,79.5917,79.5917,13943.0
2017-03-10 12:50:00,86.78,86.78,86.71,86.72,21741.0,79.5917,79.5917,79.5275,79.5367,21741.0
2017-03-10 12:55:00,86.72,86.78,86.7,86.78,20502.0,79.5367,79.5917,79.5183,79.5917,20502.0
2017-03-10 13:00:00,86.78,86.79,86.76,86.78,12844.0,79.5917,79.6009,79.5734,79.5917,12844.0
2017-03-10 13:05:00,86.77,86.77,86.67,86.72,47373.0,79.5825,79.5825,79.4908,79.5367,47373.0
2017-03-10 13:10:00,86.72,86.76,86.71,86.75,29266.0,79.5367,79.5734,79.5275,79.5642,29266.0
2017-03-10 13:15:00,86.75,86.78,86.75,86.77,7091.0,79.5642,79.5917,79.5642,79.5825,7091.0
2017-03-10 13:20:00,86.78,86.81,86.76,86.81,9973.0,79.5917,79.6192,79.5734,79.6192,9973.0
2017-03-10 13:25:00,86.8,86.8,86.76,86.77,6934.0,79.6101,79.6101,79.5734,79.5825,6934.0
2017-03-10 13:30:00,86.78,86.79,86.7,86.7,11871.0,79.5917,79.6009,79.5183,79.5183,11871.0
2017-03-10 13:35:00,86.7,86.76,86.7,86.75,27305.0,79.5183,79.5734,79.5183,79.5642,27305.0
2017-03-10 13:40:00,86.75,86.78,86.74,86.76,19533.0,79.5642,79.5917,79.555,79.5734,19533.0
2017-03-10 13:45:00,86.77,86.83,86.76,86.8,33392.0,79.5825,79.6376,79.5734,79.6101,33392.0
2017-03-10 13:50:00,86.8,86.83,86.79,86.82,16615.0,79.6101,79.6376,79.6009,79.6284,16615.0
2017-03-10 13:55:00,86.81,86.83,86.8,86.81,12008.0,79.6192,79.6376,79.6101,79.6192,12008.0
2017-03-10 14:00:00,86.81,86.82,86.77,86.8,13580.0,79.6192,79.6284,79.5825,79.6101,13580.0
2017-03-10 14:05:00,86.8,86.8,86.77,86.78,24911.0,79.6101,79.6101,79.5825,79.5917,24911.0
2017-03-10 14:10:00,86.79,86.81,86.78,86.81,14924.0,79.6009,79.6192,79.5917,79.6192,14924.0
2017-03-10 14:15:00,86.81,86.84,86.81,86.84,25027.0,79.6192,79.6467,79.6192,79.6467,25027.0
2017-03-10 14:20:00,86.84,86.89,86.83,86.87,131977.0,79.6467,79.6926,79.6376,79.6743,131977.0
2017-03-10 14:25:00,86.87,86.89,86.86,86.87,24851.0,79.6743,79.6926,79.6651,79.6743,24851.0
2017-03-10 14:30:00,86.88,86.88,86.83,86.83,11313.0,79.6834,79.6834,79.6376,79.6376,11313.0
2017-03-10 14:35:00,86.83,86.87,86.82,86.85,12938.0,79.6376,79.6743,79.6284,79.6559,12938.0
2017-03-10 14:40:00,86.85,86.86,86.82,86.84,12328.0,79.6559,79.6651,79.6284,79.6467,12328.0
2017-03-10 14:45:00,86.84,86.84,86.81,86.83,10791.0,79.6467,79.6467,79.6192,79.6376,10791.0
2017-03-10 14:50:00,86.82,86.83,86.79,86.79,19897.0,79.6284,79.6376,79.6009,79.6009,19897.0
2017-03-10 14:55:00,86.79,86.83,86.79,86.82,11420.0,79.6009,79.6376,79.6009,79.6284,11420.0
2017-03-10 15:00:00,86.82,86.85,86.82,86.85,12039.0,79.6284,79.6559,79.6284,79.6559,12039.0
2017-03-10 15:05:00,86.85,86.86,86.82,86.82,21877.0,79.6559,79.6651,79.6284,79.6284,21877.0
2017-03-10 15:10:00,86.83,86.85,86.82,86.84,39856.0,79.6376,79.6559,79.6284,79.6467,39856.0
2017-03-10 15:15:00,86.85,86.86,86.82,86.83,29844.0,79.6559,79.6651,79.6284,79.6376,29844.0
2017-03-10 15:20:00,86.83,86.86,86.83,86.85,23388.0,79.6376,79.6651,79.6376,79.6559,23388.0
2017-03-10 15:25:00,86.84,86.87,86.82,86.87,23351.0,79.6467,79.6743,79.6284,79.6743,23351.0
2017-03-10 15:30:00,86.87,86.88,86.86,86.87,35072.0,79.6743,79.6834,79.6651,79.6743,35072.0
2017-03-10 15:35:00,86.86,86.89,86.84,86.84,36969.0,79.6651,79.6926,79.6467,79.6467,36969.0
2017-03-10 15:40:00,86.84,86.85,86.82,86.84,95983.0,79.6467,79.6559,79.6284,79.6467,95983.0
2017-03-10 15:45:00,86.84,86.85,86.82,86.84,87301.0,79.6467,79.6559,79.6284,79.6467,87301.0
2017-03-10 15:50:00,86.83,86.89,86.83,86.88,104506.0,79.6376,79.6926,79.6376,79.6834,104506.0
2017-03-10 15:55:00,86.88,86.89,86.81,86.87,284421.0,79.6834,79.6926,79.6192,79.6743,284421.0
2017-03-13 09:30:00,86.9,87.04,86.9,87.02,43169.0,79.7018,79.8302,79.7018,79.8118,43169.0
2017-03-13 09:35:00,87.03,87.07,87.01,87.04,29557.0,79.821,79.8577,79.8027,79.8302,29557.0
2017-03-13 09:40:00,87.04,87.05,86.95,86.96,44411.0,79.8302,79.8393,79.7476,79.7568,44411.0
2017-03-13 09:45:00,86.97,86.98,86.93,86.96,37660.0,79.766,79.7751,79.7293,79.7568,37660.0
2017-03-13 09:50:00,86.97,86.98,86.92,86.97,39607.0,79.766,79.7751,79.7201,79.766,39607.0
2017-03-13 09:55:00,86.98,86.98,86.85,86.86,23440.0,79.7751,79.7751,79.6559,79.6651,23440.0
2017-03-13 10:00:00,86.87,86.89,86.83,86.84,40402.0,79.6743,79.6926,79.6376,79.6467,40402.0
2017-03-13 10:05:00,86.84,86.85,86.8,86.8,18806.0,79.6467,79.6559,79.6101,79.6101,18806.0
2017-03-13 10:10:00,86.8,86.9,86.8,86.9,52754.0,79.6101,79.7018,79.6101,79.7018,52754.0
2017-03-13 10:15:00,86.91,86.95,86.89,86.89,22002.0,79.7109,79.7476,79.6926,79.6926,22002.0
2017-03-13 10:20:00,86.89,86.9,86.82,86.84,28590.0,79.6926,79.7018,79.6284,79.6467,28590.0
2017-03-13 10:25:00,86.84,86.86,86.83,86.86,17147.0,79.6467,79.6651,79.6376,79.6651,17147.0
2017-03-13 10:30:00,86.86,86.89,86.84,86.89,17950.0,79.6651,79.6926,79.6467,79.6926,17950.0
2017-03-13 10:35:00,86.89,86.92,86.86,86.89,27643.0,79.6926,79.7201,79.6651,79.6926,27643.0
2017-03-13 10:40:00,86.89,86.9,86.86,86.87,17683.0,79.6926,79.7018,79.6651,79.6743,17683.0
2017-03-13 10:45:00,86.87,86.88,86.82,86.84,12614.0,79.6743,79.6834,79.6284,79.6467,12614.0
2017-03-13 10:50:00,86.84,86.86,86.82,86.84,10478.0,79.6467,79.6651,79.6284,79.6467,10478.0
2017-03-13 10:55:00,86.84,86.89,86.83,86.87,20251.0,79.6467,79.6926,79.6376,79.6743,20251.0
2017-03-13 11:00:00,86.87,86.87,86.81,86.84,15320.0,79.6743,79.6743,79.6192,79.6467,15320.0
2017-03-13 11:05:00,86.84,86.88,86.83,86.87,26251.0,79.6467,79.6834,79.6376,79.6743,26251.0
2017-03-13 11:10:00,86.87,86.89,86.86,86.87,29272.0,79.6743,79.6926,79.6651,79.6743,29272.0
2017-03-13 11:15:00,86.87,86.9,86.85,86.87,41732.0,79.6743,79.7018,79.6559,79.6743,41732.0
2017-03-13 11:20:00,86.86,86.86,86.8,86.81,12083.0,79.6651,79.6651,79.6101,79.6192,12083.0
2017-03-13 11:25:00,86.8,86.84,86.79,86.84,36234.0,79.6101,79.6467,79.6009,79.6467,36234.0
2017-03-13 11:30:00,86.84,86.88,86.82,86.85,75092.0,79.6467,79.6834,79.6284,79.6559,75092.0
2017-03-13 11:35:00,86.86,86.92,86.85,86.91,20341.0,79.6651,79.7201,79.6559,79.7109,20341.0
2017-03-13 11:40:00,86.91,86.94,86.91,86.92,7928.0,79.7109,79.7385,79.7109,79.7201,7928.0
2017-03-13 11:45:00,86.92,86.92,86.88,86.89,16014.0,79.7201,79.7201,79.6834,79.6926,16014.0
2017-03-13 11:50:00,86.88,86.93,86.87,86.92,13035.0,79.6834,79.7293,79.6743,79.7201,13035.0
2017-03-13 11:55:00,86.92,86.99,86.92,86.99,19190.0,79.7201,79.7843,79.7201,79.7843,19190.0
2017-03-13 12:00:00,87.0,87.04,87.0,87.0,17279.0,79.7935,79.8302,79.7935,79.7935,17279.0
2017-03-13 12:05:00,87.01,87.01,86.98,86.99,7464.0,79.8027,79.8027,79.7751,79.7843,7464.0
2017-03-13 12:10:00,86.98,87.0,86.95,86.96,33557.0,79.7751,79.7935,79.7476,79.7568,33557.0
2017-03-13 12:15:00,86.95,86.98,86.94,86.96,14121.0,79.7476,79.7751,79.7385,79.7568,14121.0
2017-03-13 12:20:00,86.97,86.98,86.93,86.95,18203.0,79.766,79.7751,79.7293,79.7476,18203.0
2017-03-13 12:25:00,86.95,86.97,86.94,86.94,13622.0,79.7476,79.766,79.7385,79.7385,13622.0
2017-03-13 12:30:00,86.95,87.0,86.95,86.98,18209.0,79.7476,79.7935,79.7476,79.7751,18209.0
2017-03-13 12:35:00,86.99,87.0,86.95,86.96,11849.0,79.7843,79.7935,79.7476,79.7568,11849.0
2017-03-13 12:40:00,86.96,86.97,86.94,86.97,7520.0,79.7568,79.766,79.7385,79.766,7520.0
2017-03-13 12:45:00,86.97,87.01,86.96,87.0,27881.0,79.766,79.8027,79.7568,79.7935,27881.0
2017-03-13 12:50:00,87.01,87.01,86.97,87.01,13207.0,79.8027,79.8027,79.766,79.8027,13207.0
2017-03-13 12:55:00,87.01,87.02,87.0,87.01,11856.0,79.8027,79.8118,79.7935,79.8027,11856.0
2017-03-13 13:00:00,87.02,87.06,87.01,87.06,17194.0,79.8118,79.8485,79.8027,79.8485,17194.0
2017-03-13 13:05:00,87.05,87.05,87.01,87.04,11600.0,79.8393,79.8393,79.8027,79.8302,11600.0
2017-03-13 13:10:00,87.04,87.04,86.99,87.02,25398.0,79.8302,79.8302,79.7843,79.8118,25398.0
2017-03-13 13:15:00,87.03,87.03,86.99,86.99,6498.0,79.821,79.821,79.7843,79.7843,6498.0
2017-03-13 13:20:00,86.99,87.0,86.98,86.99,12949.0,79.7843,79.7935,79.7751,79.7843,12949.0
2017-03-13 13:25:00,87.0,87.02,86.99,87.01,16806.0,79.7935,79.8118,79.7843,79.8027,16806.0
2017-03-13 13:30:00,87.0,87.01,86.96,86.97,22132.0,79.7935,79.8027,79.7568,79.766,22132.0
2017-03-13 13:35:00,86.98,86.98,86.96,86.98,10777.0,79.7751,79.7751,79.7568,79.7751,10777.0
2017-03-13 13:40:00,86.98,87.01,86.97,87.0,18671.0,79.7751,79.8027,79.766,79.7935,18671.0
2017-03-13 13:45:00,87.0,87.03,86.99,87.02,17291.0,79.7935,79.821,79.7843,79.8118,17291.0
2017-03-13 13:50:00,87.02,87.04,87.02,87.04,10332.0,79.8118,79.8302,79.8118,79.8302,10332.0
2017-03-13 13:55:00,87.04,87.04,87.01,87.03,24572.0,79.8302,79.8302,79.8027,79.821,24572.0
2017-03-13 14:00:00,87.02,87.04,87.0,87.01,49829.0,79.8118,79.8302,79.7935,79.8027,49829.0
2017-03-13 14:05:00,87.0,87.01,86.97,86.98,33568.0,79.7935,79.8027,79.766,79.7751,33568.0
2017-03-13 14:10:00,86.98,87.0,86.95,87.0,12422.0,79.7751,79.7935,79.7476,79.7935,12422.0
2017-03-13 14:15:00,87.0,87.01,86.99,86.99,17502.0,79.7935,79.8027,79.7843,79.7843,17502.0
2017-03-13 14:20:00,86.99,87.0,86.97,87.0,17936.0,79.7843,79.7935,79.766,79.7935,17936.0
2017-03-13 14:25:00,87.0,87.05,86.99,87.04,15103.0,79.7935,79.8393,79.7843,79.8302,15103.0
2017-03-13 14:30:00,87.03,87.06,87.03,87.06,20856.0,79.821,79.8485,79.821,79.8485,20856.0
2017-03-13 14:35:00,87.07,87.08,87.06,87.06,12097.0,79.8577,79.8669,79.8485,79.8485,12097.0
2017-03-13 14:40:00,87.06,87.08,87.04,87.04,16678.0,79.8485,79.8669,79.8302,79.8302,16678.0
2017-03-13 14:45:00,87.04,87.05,87.02,87.03,46860.0,79.8302,79.8393,79.8118,79.821,46860.0
2017-03-13 14:50:00,87.04,87.05,87.02,87.04,28696.0,79.8302,79.8393,79.8118,79.8302,28696.0
2017-03-13 14:55:00,87.05,87.06,87.04,87.05,21792.0,79.8393,79.8485,79.8302,79.8393,21792.0
2017-03-13 15:00:00,87.05,87.08,87.05,87.08,24229.0,79.8393,79.8669,79.8393,79.8669,24229.0
2017-03-13 15:05:00,87.08,87.09,87.05,87.07,42901.0,79.8669,79.876,79.8393,79.8577,42901.0
2017-03-13 15:10:00,87.08,87.11,87.06,87.11,20693.0,79.8669,79.8944,79.8485,79.8944,20693.0
2017-03-13 15:15:00,87.11,87.11,87.05,87.07,32763.0,79.8944,79.8944,79.8393,79.8577,32763.0
2017-03-13 15:20:00,87.07,87.08,87.06,87.06,43494.0,79.8577,79.8669,79.8485,79.8485,43494.0
2017-03-13 15:25:00,87.06,87.08,87.05,87.07,41990.0,79.8485,79.8669,79.8393,79.8577,41990.0
2017-03-13 15:30:00,87.06,87.08,87.06,87.06,48414.0,79.8485,79.8669,79.8485,79.8485,48414.0
2017-03-13 15:35:00,87.06,87.07,87.04,87.04,55605.0,79.8485,79.8577,79.8302,79.8302,55605.0
2017-03-13 15:40:00,87.04,87.07,87.03,87.06,69421.0,79.8302,79.8577,79.821,79.8485,69421.0
2017-03-13 15:45:00,87.07,87.1,87.06,87.08,125453.0,79.8577,79.8852,79.8485,79.8669,125453.0
2017-03-13 15:50:00,87.07,87.07,87.02,87.04,100684.0,79.8577,79.8577,79.8118,79.8302,100684.0
2017-03-13 15:55:00,87.04,87.09,87.03,87.06,198029.0,79.8302,79.876,79.821,79.8485,198029.0
2017-03-14 09:30:00,86.99,87.06,86.97,87.06,111041.0,79.7843,79.8485,79.766,79.8485,111041.0
2017-03-14 09:35:00,87.06,87.15,87.01,87.14,138712.0,79.8485,79.9311,79.8027,79.9219,138712.0
2017-03-14 09:40:00,87.13,87.16,87.06,87.11,89955.0,79.9127,79.9402,79.8485,79.8944,89955.0
2017-03-14 09:45:00,87.12,87.12,87.04,87.06,43092.0,79.9035,79.9035,79.8302,79.8485,43092.0
2017-03-14 09:50:00,87.06,87.06,86.95,86.99,51467.0,79.8485,79.8485,79.7476,79.7843,51467.0
2017-03-14 09:55:00,87.0,87.05,86.98,87.01,49093.0,79.7935,79.8393,79.7751,79.8027,49093.0
2017-03-14 10:00:00,87.01,87.01,86.94,86.95,27325.0,79.8027,79.8027,79.7385,79.7476,27325.0
2017-03-14 10:05:00,86.95,86.99,86.92,86.93,17591.0,79.7476,79.7843,79.7201,79.7293,17591.0
2017-03-14 10:10:00,86.93,86.97,86.92,86.95,22575.0,79.7293,79.766,79.7201,79.7476,22575.0
2017-03-14 10:15:00,86.96,86.99,86.83,86.83,99200.0,79.7568,79.7843,79.6376,79.6376,99200.0
2017-03-14 10:20:00,86.82,86.85,86.8,86.85,25177.0,79.6284,79.6559,79.6101,79.6559,25177.0
2017-03-14 10:25:00,86.84,86.85,86.81,86.81,34028.0,79.6467,79.6559,79.6192,79.6192,34028.0
2017-03-14 10:30:00,86.8,86.85,86.77,86.85,40741.0,79.6101,79.6559,79.5825,79.6559,40741.0
2017-03-14 10:35:00,86.84,86.93,86.84,86.89,36698.0,79.6467,79.7293,79.6467,79.6926,36698.0
2017-03-14 10:40:00,86.87,86.87,86.82,86.82,34551.0,79.6743,79.6743,79.6284,79.6284,34551.0
2017-03-14 10:45:00,86.81,86.86,86.79,86.86,18640.0,79.6192,79.6651,79.6009,79.6651,18640.0
2017-03-14 10:50:00,86.87,86.92,86.86,86.87,15139.0,79.6743,79.7201,79.6651,79.6743,15139.0
2017-03-14 10:55:00,86.89,86.92,86.88,86.92,12078.0,79.6926,79.7201,79.6834,79.7201,12078.0
2017-03-14 11:00:00,86.92,86.94,86.9,86.92,14963.0,79.7201,79.7385,79.7018,79.7201,14963.0
2017-03-14 11:05:00,86.91,86.94,86.91,86.91,10730.0,79.7109,79.7385,79.7109,79.7109,10730.0
2017-03-14 11:10:00,86.91,86.93,86.89,86.9,12002.0,79.7109,79.7293,79.6926,79.7018,12002.0
2017-03-14 11:15:00,86.9,87.05,86.9,87.02,38561.0,79.7018,79.8393,79.7018,79.8118,38561.0
2017-03-14 11:20:00,87.02,87.06,87.0,87.03,11814.0,79.8118,79.8485,79.7935,79.821,11814.0
2017-03-14 11:25:00,87.02,87.09,87.02,87.08,29449.0,79.8118,79.876,79.8118,79.8669,29449.0
2017-03-14 11:30:00,87.09,87.11,87.07,87.1,15445.0,79.876,79.8944,79.8577,79.8852,15445.0
2017-03-14 11:35:00,87.1,87.13,87.09,87.09,9448.0,79.8852,79.9127,79.876,79.876,9448.0
2017-03-14 11:40:00,87.1,87.11,87.08,87.09,7099.0,79.8852,79.8944,79.8669,79.876,7099.0
2017-03-14 11:45:00,87.08,87.17,87.08,87.17,60026.0,79.8669,79.9494,79.8669,79.9494,60026.0
2017-03-14 11:50:00,87.16,87.2,87.15,87.16,24386.0,79.9402,79.9769,79.9311,79.9402,24386.0
2017-03-14 11:55:00,87.16,87.17,87.14,87.14,67033.0,79.9402,79.9494,79.9219,79.9219,67033.0
2017-03-14 12:00:00,87.15,87.2,87.15,87.16,68287.0,79.9311,79.9769,79.9311,79.9402,68287.0
2017-03-14 12:05:00,87.15,87.16,87.05,87.06,62723.0,79.9311,79.9402,79.8393,79.8485,62723.0
2017-03-14 12:10:00,87.06,87.06,87.0,87.0,19187.0,79.8485,79.8485,79.7935,79.7935,19187.0
2017-03-14 12:15:00,87.01,87.05,86.99,87.0,81529.0,79.8027,79.8393,79.7843,79.7935,81529.0
2017-03-14 12:20:00,87.01,87.03,87.01,87.02,5042.0,79.8027,79.821,79.8027,79.8118,5042.0
2017-03-14 12:25:00,87.02,87.04,87.01,87.02,11227.0,79.8118,79.8302,79.8027,79.8118,11227.0
2017-03-14 12:30:00,87.02,87.05,87.01,87.03,28350.0,79.8118,79.8393,79.8027,79.821,28350.0
2017-03-14 12:35:00,87.02,87.03,86.99,87.02,24363.0,79.8118,79.821,79.7843,79.8118,24363.0
2017-03-14 12:40:00,87.01,87.04,87.0,87.03,11436.0,79.8027,79.8302,79.7935,79.821,11436.0
2017-03-14 12:45:00,87.03,87.03,87.0,87.02,12097.0,79.821,79.821,79.7935,79.8118,12097.0
2017-03-14 12:50:00,87.03,87.03,86.98,87.0,9996.0,79.821,79.821,79.7751,79.7935,9996.0
2017-03-14 12:55:00,87.01,87.02,87.0,87.0,9917.0,79.8027,79.8118,79.7935,79.7935,9917.0
2017-03-14 13:00:00,87.0,87.03,86.99,87.0,9017.0,79.7935,79.821,79.7843,79.7935,9017.0
2017-03-14 13:05:00,87.0,87.0,86.99,87.0,12804.0,79.7935,79.7935,79.7843,79.7935,12804.0
2017-03-14 13:10:00,86.99,87.09,86.99,87.08,38664.0,79.7843,79.876,79.7843,79.8669,38664.0
2017-03-14 13:15:00,87.09,87.1,87.06,87.08,27498.0,79.876,79.8852,79.8485,79.8669,27498.0
2017-03-14 13:20:00,87.08,87.08,87.05,87.06,8351.0,79.8669,79.8669,79.8393,79.8485,8351.0
2017-03-14 13:25:00,87.06,87.09,87.05,87.06,46300.0,79.8485,79.876,79.8393,79.8485,46300.0
2017-03-14 13:30:00,87.06,87.06,87.03,87.05,41538.0,79.8485,79.8485,79.821,79.8393,41538.0
2017-03-14 13:35:00,87.05,87.07,87.03,87.05,35431.0,79.8393,79.8577,79.821,79.8393,35431.0
2017-03-14 13:40:00,87.04,87.05,87.0,87.02,50857.0,79.8302,79.8393,79.7935,79.8118,50857.0
2017-03-14 13:45:00,87.01,87.03,87.0,87.02,32043.0,79.8027,79.821,79.7935,79.8118,32043.0
2017-03-14 13:50:00,87.02,87.03,87.0,87.01,38485.0,79.8118,79.821,79.7935,79.8027,38485.0
2017-03-14 13:55:00,87.01,87.02,86.99,87.0,46389.0,79.8027,79.8118,79.7843,79.7935,46389.0
2017-03-14 14:00:00,87.0,87.01,86.99,87.0,36184.0,79.7935,79.8027,79.7843,79.7935,36184.0
2017-03-14 14:05:00,87.0,87.03,86.99,87.02,35525.0,79.7935,79.821,79.7843,79.8118,35525.0
2017-03-14 14:10:00,87.02,87.02,86.98,87.0,42282.0,79.8118,79.8118,79.7751,79.7935,42282.0
2017-03-14 14:15:00,86.99,87.02,86.94,86.96,135477.0,79.7843,79.8118,79.7385,79.7568,135477.0
2017-03-14 14:20:00,86.97,86.98,86.95,86.98,29037.0,79.766,79.7751,79.7476,79.7751,29037.0
2017-03-14 14:25:00,86.97,87.02,86.97,87.0,34689.0,79.766,79.8118,79.766,79.7935,34689.0
2017-03-14 14:30:00,87.0,87.03,86.99,87.03,38476.0,79.7935,79.821,79.7843,79.821,38476.0
2017-03-14 14:35:00,87.03,87.05,87.0,87.04,37057.0,79.821,79.8393,79.7935,79.8302,37057.0
2017-03-14 14:40:00,87.03,87.03,87.0,87.01,33905.0,79.821,79.821,79.7935,79.8027,33905.0
2017-03-14 14:45:00,87.01,87.04,86.99,87.01,59059.0,79.8027,79.8302,79.7843,79.8027,59059.0
2017-03-14 14:50:00,87.01,87.01,86.96,86.99,61388.0,79.8027,79.8027,79.7568,79.7843,61388.0
2017-03-14 14:55:00,87.0,87.01,86.98,87.0,44075.0,79.7935,79.8027,79.7751,79.7935,44075.0
2017-03-14 15:00:00,86.99,87.05,86.99,87.05,83110.0,79.7843,79.8393,79.7843,79.8393,83110.0
2017-03-14 15:05:00,87.05,87.07,87.05,87.06,50721.0,79.8393,79.8577,79.8393,79.8485,50721.0
2017-03-14 15:10:00,87.06,87.08,87.05,87.07,93090.0,79.8485,79.8669,79.8393,79.8577,93090.0
2017-03-14 15:15:00,87.06,87.08,87.05,87.07,47603.0,79.8485,79.8669,79.8393,79.8577,47603.0
2017-03-14 15:20:00,87.07,87.08,87.05,87.06,30496.0,79.8577,79.8669,79.8393,79.8485,30496.0
2017-03-14 15:25:00,87.07,87.08,87.07,87.07,17670.0,79.8577,79.8669,79.8577,79.8577,17670.0
2017-03-14 15:30:00,87.08,87.09,87.06,87.06,33541.0,79.8669,79.876,79.8485,79.8485,33541.0
2017-03-14 15:35:00,87.07,87.08,87.06,87.07,19751.0,79.8577,79.8669,79.8485,79.8577,19751.0
2017-03-14 15:40:00,87.06,87.06,87.04,87.06,31325.0,79.8485,79.8485,79.8302,79.8485,31325.0
2017-03-14 15:45:00,87.06,87.08,87.04,87.07,40684.0,79.8485,79.8669,79.8302,79.8577,40684.0
2017-03-14 15:50:00,87.07,87.09,87.05,87.07,102351.0,79.8577,79.876,79.8393,79.8577,102351.0
2017-03-14 15:55:00,87.07,87.08,87.02,87.05,576934.0,79.8577,79.8669,79.8118,79.8393,576934.0
2017-03-15 09:30:00,87.23,87.29,87.1,87.12,50466.0,80.0044,80.0595,79.8852,79.9035,50466.0
2017-03-15 09:35:00,87.13,87.15,87.07,87.08,49538.0,79.9127,79.9311,79.8577,79.8669,49538.0
2017-03-15 09:40:00,87.07,87.11,87.04,87.08,52122.0,79.8577,79.8944,79.8302,79.8669,52122.0
2017-03-15 09:45:00,87.1,87.18,87.07,87.15,20809.0,79.8852,79.9586,79.8577,79.9311,20809.0
2017-03-15 09:50:00,87.15,87.17,87.1,87.11,19230.0,79.9311,79.9494,79.8852,79.8944,19230.0
2017-03-15 09:55:00,87.11,87.16,87.11,87.14,11272.0,79.8944,79.9402,79.8944,79.9219,11272.0
2017-03-15 10:00:00,87.15,87.18,87.14,87.14,17203.0,79.9311,79.9586,79.9219,79.9219,17203.0
2017-03-15 10:05:00,87.15,87.16,87.12,87.15,14592.0,79.9311,79.9402,79.9035,79.9311,14592.0
2017-03-15 10:10:00,87.16,87.18,87.14,87.14,13126.0,79.9402,79.9586,79.9219,79.9219,13126.0
2017-03-15 10:15:00,87.14,87.15,87.1,87.11,21051.0,79.9219,79.9311,79.8852,79.8944,21051.0
2017-03-15 10:20:00,87.1,87.12,87.08,87.1,18319.0,79.8852,79.9035,79.8669,79.8852,18319.0
2017-03-15 10:25:00,87.1,87.18,87.08,87.17,19770.0,79.8852,79.9586,79.8669,79.9494,19770.0
2017-03-15 10:30:00,87.18,87.18,87.13,87.16,29165.0,79.9586,79.9586,79.9127,79.9402,29165.0
2017-03-15 10:35:00,87.16,87.16,87.05,87.05,96833.0,79.9402,79.9402,79.8393,79.8393,96833.0
2017-03-15 10:40:00,87.05,87.06,87.02,87.03,20551.0,79.8393,79.8485,79.8118,79.821,20551.0
2017-03-15 10:45:00,87.02,87.02,86.98,86.99,18415.0,79.8118,79.8118,79.7751,79.7843,18415.0
2017-03-15 10:50:00,86.98,87.02,86.98,86.98,9349.0,79.7751,79.8118,79.7751,79.7751,9349.0
2017-03-15 10:55:00,86.98,87.02,86.95,87.01,25161.0,79.7751,79.8118,79.7476,79.8027,25161.0
2017-03-15 11:00:00,87.01,87.04,87.0,87.02,11600.0,79.8027,79.8302,79.7935,79.8118,11600.0
2017-03-15 11:05:00,87.03,87.05,87.0,87.01,15490.0,79.821,79.8393,79.7935,79.8027,15490.0
2017-03-15 11:10:00,87.02,87.04,87.01,87.01,78578.0,79.8118,79.8302,79.8027,79.8027,78578.0
2017-03-15 11:15:00,87.01,87.04,87.0,87.03,14664.0,79.8027,79.8302,79.7935,79.821,14664.0
2017-03-15 11:20:00,87.03,87.04,87.0,87.04,21380.0,79.821,79.8302,79.7935,79.8302,21380.0
2017-03-15 11:25:00,87.03,87.07,87.03,87.05,10106.0,79.821,79.8577,79.821,79.8393,10106.0
2017-03-15 11:30:00,87.05,87.05,87.01,87.03,22008.0,79.8393,79.8393,79.8027,79.821,22008.0
2017-03-15 11:35:00,87.03,87.07,87.03,87.06,8816.0,79.821,79.8577,79.821,79.8485,8816.0
2017-03-15 11:40:00,87.06,87.08,87.05,87.06,4622.0,79.8485,79.8669,79.8393,79.8485,4622.0
2017-03-15 11:45:00,87.06,87.07,87.02,87.03,11845.0,79.8485,79.8577,79.8118,79.821,11845.0
2017-03-15 11:50:00,87.03,87.05,87.02,87.04,12702.0,79.821,79.8393,79.8118,79.8302,12702.0
2017-03-15 11:55:00,87.04,87.07,87.04,87.06,8034.0,79.8302,79.8577,79.8302,79.8485,8034.0
2017-03-15 12:00:00,87.05,87.09,87.05,87.09,4615.0,79.8393,79.876,79.8393,79.876,4615.0
2017-03-15 12:05:00,87.08,87.12,87.07,87.11,8612.0,79.8669,79.9035,79.8577,79.8944,8612.0
2017-03-15 12:10:00,87.09,87.1,87.07,87.08,3856.0,79.876,79.8852,79.8577,79.8669,3856.0
2017-03-15 12:15:00,87.07,87.09,87.07,87.07,6956.0,79.8577,79.876,79.8577,79.8577,6956.0
2017-03-15 12:20:00,87.07,87.11,87.07,87.09,6781.0,79.8577,79.8944,79.8577,79.876,6781.0
2017-03-15 12:25:00,87.09,87.1,87.07,87.1,6375.0,79.876,79.8852,79.8577,79.8852,6375.0
2017-03-15 12:30:00,87.1,87.13,87.08,87.13,38082.0,79.8852,79.9127,79.8669,79.9127,38082.0
2017-03-15 12:35:00,87.13,87.18,87.12,87.16,15253.0,79.9127,79.9586,79.9035,79.9402,15253.0
2017-03-15 12:40:00,87.16,87.17,87.14,87.17,15208.0,79.9402,79.9494,79.9219,79.9494,15208.0
2017-03-15 12:45:00,87.17,87.19,87.15,87.16,20431.0,79.9494,79.9677,79.9311,79.9402,20431.0
2017-03-15 12:50:00,87.17,87.18,87.15,87.16,10939.0,79.9494,79.9586,79.9311,79.9402,10939.0
2017-03-15 12:55:00,87.17,87.19,87.16,87.17,11337.0,79.9494,79.9677,79.9402,79.9494,11337.0
2017-03-15 13:00:00,87.16,87.19,87.16,87.17,19994.0,79.9402,79.9677,79.9402,79.9494,19994.0
2017-03-15 13:05:00,87.17,87.17,87.13,87.14,13639.0,79.9494,79.9494,79.9127,79.9219,13639.0
2017-03-15 13:10:00,87.14,87.15,87.11,87.11,9169.0,79.9219,79.9311,79.8944,79.8944,9169.0
2017-03-15 13:15:00,87.11,87.12,87.07,87.09,17599.0,79.8944,79.9035,79.8577,79.876,17599.0
2017-03-15 13:20:00,87.08,87.11,87.08,87.11,21809.0,79.8669,79.8944,79.8669,79.8944,21809.0
2017-03-15 13:25:00,87.1,87.11,87.09,87.09,10574.0,79.8852,79.8944,79.876,79.876,10574.0
2017-03-15 13:30:00,87.09,87.1,87.06,87.09,21585.0,79.876,79.8852,79.8485,79.876,21585.0
2017-03-15 13:35:00,87.1,87.12,87.09,87.11,10237.0,79.8852,79.9035,79.876,79.8944,10237.0
2017-03-15 13:40:00,87.11,87.14,87.09,87.14,26541.0,79.8944,79.9219,79.876,79.9219,26541.0
2017-03-15 13:45:00,87.13,87.13,87.11,87.11,22054.0,79.9127,79.9127,79.8944,79.8944,22054.0
2017-03-15 13:50:00,87.11,87.11,87.08,87.09,21452.0,79.8944,79.8944,79.8669,79.876,21452.0
2017-03-15 13:55:00,87.09,87.11,87.06,87.11,29093.0,79.876,79.8944,79.8485,79.8944,29093.0
2017-03-15 14:00:00,87.13,87.41,87.11,87.38,164616.0,79.9127,80.1695,79.8944,80.142,164616.0
2017-03-15 14:05:00,87.39,87.48,87.33,87.33,326456.0,80.1512,80.2337,80.0962,80.0962,326456.0
2017-03-15 14:10:00,87.34,87.39,87.32,87.32,71747.0,80.1053,80.1512,80.087,80.087,71747.0
2017-03-15 14:15:00,87.32,87.35,87.25,87.27,76805.0,80.087,80.1145,80.0228,80.0411,76805.0
2017-03-15 14:20:00,87.28,87.33,87.28,87.33,10915.0,80.0503,80.0962,80.0503,80.0962,10915.0
2017-03-15 14:25:00,87.33,87.39,87.31,87.31,33632.0,80.0962,80.1512,80.0778,80.0778,33632.0
2017-03-15 14:30:00,87.31,87.33,87.21,87.24,43275.0,80.0778,80.0962,79.9861,80.0136,43275.0
2017-03-15 14:35:00,87.24,87.33,87.21,87.33,50359.0,80.0136,80.0962,79.9861,80.0962,50359.0
2017-03-15 14:40:00,87.33,87.38,87.3,87.35,35476.0,80.0962,80.142,80.0686,80.1145,35476.0
2017-03-15 14:45:00,87.35,87.51,87.35,87.47,77785.0,80.1145,80.2612,80.1145,80.2246,77785.0
2017-03-15 14:50:00,87.48,87.48,87.43,87.46,30629.0,80.2337,80.2337,80.1879,80.2154,30629.0
2017-03-15 14:55:00,87.46,87.47,87.39,87.44,61544.0,80.2154,80.2246,80.1512,80.197,61544.0
2017-03-15 15:00:00,87.45,87.5,87.45,87.45,39174.0,80.2062,80.2521,80.2062,80.2062,39174.0
2017-03-15 15:05:00,87.45,87.53,87.43,87.53,85691.0,80.2062,80.2796,80.1879,80.2796,85691.0
2017-03-15 15:10:00,87.53,87.6,87.49,87.59,34254.0,80.2796,80.3438,80.2429,80.3346,34254.0
2017-03-15 15:15:00,87.59,87.62,87.54,87.55,30089.0,80.3346,80.3621,80.2888,80.2979,30089.0
2017-03-15 15:20:00,87.55,87.55,87.52,87.54,59745.0,80.2979,80.2979,80.2704,80.2888,59745.0
2017-03-15 15:25:00,87.54,87.58,87.54,87.58,23560.0,80.2888,80.3254,80.2888,80.3254,23560.0
2017-03-15 15:30:00,87.58,87.67,87.57,87.64,89774.0,80.3254,80.408,80.3163,80.3805,89774.0
2017-03-15 15:35:00,87.64,87.69,87.63,87.66,60016.0,80.3805,80.4263,80.3713,80.3988,60016.0
2017-03-15 15:40:00,87.65,87.65,87.56,87.57,82155.0,80.3896,80.3896,80.3071,80.3163,82155.0
2017-03-15 15:45:00,87.57,87.6,87.48,87.5,121544.0,80.3163,80.3438,80.2337,80.2521,121544.0
2017-03-15 15:50:00,87.51,87.59,87.51,87.59,135970.0,80.2612,80.3346,80.2612,80.3346,135970.0
2017-03-15 15:55:00,87.59,87.6,87.47,87.5,440438.0,80.3346,80.3438,80.2246,80.2521,440438.0
2017-03-16 09:30:00,87.58,87.7,87.48,87.69,99763.0,80.3254,80.4355,80.2337,80.4263,99763.0
2017-03-16 09:35:00,87.69,87.69,87.49,87.61,55365.0,80.4263,80.4263,80.2429,80.353,55365.0
2017-03-16 09:40:00,87.59,87.67,87.54,87.61,72668.0,80.3346,80.408,80.2888,80.353,72668.0
2017-03-16 09:45:00,87.61,87.68,87.59,87.67,54410.0,80.353,80.4172,80.3346,80.408,54410.0
2017-03-16 09:50:00,87.68,87.75,87.63,87.64,222009.0,80.4172,80.4814,80.3713,80.3805,222009.0
2017-03-16 09:55:00,87.65,87.69,87.63,87.66,152402.0,80.3896,80.4263,80.3713,80.3988,152402.0
2017-03-16 10:00:00,87.67,87.73,87.66,87.71,53906.0,80.408,80.463,80.3988,80.4447,53906.0
2017-03-16 10:05:00,87.71,87.75,87.69,87.69,37747.0,80.4447,80.4814,80.4263,80.4263,37747.0
2017-03-16 10:10:00,87.69,87.7,87.56,87.62,75965.0,80.4263,80.4355,80.3071,80.3621,75965.0
2017-03-16 10:15:00,87.63,87.64,87.61,87.63,30855.0,80.3713,80.3805,80.353,80.3713,30855.0
2017-03-16 10:20:00,87.63,87.64,87.59,87.64,84693.0,80.3713,80.3805,80.3346,80.3805,84693.0
2017-03-16 10:25:00,87.64,87.67,87.61,87.66,146496.0,80.3805,80.408,80.353,80.3988,146496.0
2017-03-16 10:30:00,87.66,87.7,87.66,87.7,32870.0,80.3988,80.4355,80.3988,80.4355,32870.0
2017-03-16 10:35:00,87.69,87.71,87.65,87.66,19897.0,80.4263,80.4447,80.3896,80.3988,19897.0
2017-03-16 10:40:00,87.66,87.67,87.6,87.64,39939.0,80.3988,80.408,80.3438,80.3805,39939.0
2017-03-16 10:45:00,87.64,87.66,87.6,87.64,25486.0,80.3805,80.3988,80.3438,80.3805,25486.0
2017-03-16 10:50:00,87.64,87.66,87.62,87.63,17479.0,80.3805,80.3988,80.3621,80.3713,17479.0
2017-03-16 10:55:00,87.62,87.64,87.53,87.55,83793.0,80.3621,80.3805,80.2796,80.2979,83793.0
2017-03-16 11:00:00,87.55,87.56,87.41,87.44,44145.0,80.2979,80.3071,80.1695,80.197,44145.0
2017-03-16 11:05:00,87.44,87.5,87.43,87.49,104363.0,80.197,80.2521,80.1879,80.2429,104363.0
2017-03-16 11:10:00,87.5,87.51,87.48,87.48,16038.0,80.2521,80.2612,80.2337,80.2337,16038.0
2017-03-16 11:15:00,87.48,87.54,87.47,87.48,23999.0,80.2337,80.2888,80.2246,80.2337,23999.0
2017-03-16 11:20:00,87.48,87.49,87.43,87.44,23545.0,80.2337,80.2429,80.1879,80.197,23545.0
2017-03-16 11:25:00,87.44,87.48,87.41,87.43,16771.0,80.197,80.2337,80.1695,80.1879,16771.0
2017-03-16 11:30:00,87.43,87.48,87.42,87.46,24898.0,80.1879,80.2337,80.1787,80.2154,24898.0
2017-03-16 11:35:00,87.46,87.47,87.42,87.46,16163.0,80.2154,80.2246,80.1787,80.2154,16163.0
2017-03-16 11:40:00,87.46,87.5,87.46,87.47,13622.0,80.2154,80.2521,80.2154,80.2246,13622.0
2017-03-16 11:45:00,87.47,87.53,87.46,87.51,10626.0,80.2246,80.2796,80.2154,80.2612,10626.0
2017-03-16 11:50:00,87.51,87.53,87.49,87.5,14479.0,80.2612,80.2796,80.2429,80.2521,14479.0
2017-03-16 11:55:00,87.5,87.53,87.49,87.53,4873.0,80.2521,80.2796,80.2429,80.2796,4873.0
2017-03-16 12:00:00,87.53,87.57,87.52,87.55,12692.0,80.2796,80.3163,80.2704,80.2979,12692.0
2017-03-16 12:05:00,87.55,87.56,87.51,87.55,21093.0,80.2979,80.3071,80.2612,80.2979,21093.0
2017-03-16 12:10:00,87.55,87.57,87.54,87.56,38226.0,80.2979,80.3163,80.2888,80.3071,38226.0
2017-03-16 12:15:00,87.56,87.61,87.56,87.61,17971.0,80.3071,80.353,80.3071,80.353,17971.0
2017-03-16 12:20:00,87.61,87.62,87.58,87.61,19113.0,80.353,80.3621,80.3254,80.353,19113.0
2017-03-16 12:25:00,87.61,87.65,87.61,87.65,10541.0,80.353,80.3896,80.353,80.3896,10541.0
2017-03-16 12:30:00,87.65,87.65,87.61,87.62,15906.0,80.3896,80.3896,80.353,80.3621,15906.0
2017-03-16 12:35:00,87.63,87.64,87.61,87.62,15249.0,80.3713,80.3805,80.353,80.3621,15249.0
2017-03-16 12:40:00,87.62,87.65,87.61,87.63,11796.0,80.3621,80.3896,80.353,80.3713,11796.0
2017-03-16 12:45:00,87.63,87.67,87.62,87.62,20977.0,80.3713,80.408,80.3621,80.3621,20977.0
2017-03-16 12:50:00,87.62,87.63,87.6,87.62,19758.0,80.3621,80.3713,80.3438,80.3621,19758.0
2017-03-16 12:55:00,87.62,87.62,87.6,87.6,18493.0,80.3621,80.3621,80.3438,80.3438,18493.0
2017-03-16 13:00:00,87.59,87.6,87.57,87.59,51966.0,80.3346,80.3438,80.3163,80.3346,51966.0
2017-03-16 13:05:00,87.59,87.59,87.55,87.55,38929.0,80.3346,80.3346,80.2979,80.2979,38929.0
2017-03-16 13:10:00,87.55,87.57,87.54,87.56,12167.0,80.2979,80.3163,80.2888,80.3071,12167.0
2017-03-16 13:15:00,87.55,87.55,87.5,87.5,21163.0,80.2979,80.2979,80.2521,80.2521,21163.0
2017-03-16 13:20:00,87.51,87.54,87.5,87.52,10796.0,80.2612,80.2888,80.2521,80.2704,10796.0
2017-03-16 13:25:00,87.51,87.55,87.51,87.53,13844.0,80.2612,80.2979,80.2612,80.2796,13844.0
2017-03-16 13:30:00,87.53,87.61,87.52,87.58,41615.0,80.2796,80.353,80.2704,80.3254,41615.0
2017-03-16 13:35:00,87.58,87.59,87.56,87.59,8409.0,80.3254,80.3346,80.3071,80.3346,8409.0
2017-03-16 13:40:00,87.58,87.59,87.56,87.57,19251.0,80.3254,80.3346,80.3071,80.3163,19251.0
2017-03-16 13:45:00,87.58,87.62,87.58,87.61,21625.0,80.3254,80.3621,80.3254,80.353,21625.0
2017-03-16 13:50:00,87.62,87.63,87.6,87.61,14752.0,80.3621,80.3713,80.3438,80.353,14752.0
2017-03-16 13:55:00,87.6,87.6,87.56,87.56,7987.0,80.3438,80.3438,80.3071,80.3071,7987.0
2017-03-16 14:00:00,87.55,87.57,87.55,87.57,7163.0,80.2979,80.3163,80.2979,80.3163,7163.0
2017-03-16 14:05:00,87.57,87.59,87.56,87.58,5540.0,80.3163,80.3346,80.3071,80.3254,5540.0
2017-03-16 14:10:00,87.57,87.61,87.57,87.61,10974.0,80.3163,80.353,80.3163,80.353,10974.0
2017-03-16 14:15:00,87.61,87.61,87.58,87.61,5333.0,80.353,80.353,80.3254,80.353,5333.0
2017-03-16 14:20:00,87.61,87.62,87.58,87.6,11365.0,80.353,80.3621,80.3254,80.3438,11365.0
2017-03-16 14:25:00,87.6,87.61,87.59,87.61,10058.0,80.3438,80.353,80.3346,80.353,10058.0
2017-03-16 14:30:00,87.61,87.63,87.59,87.63,17112.0,80.353,80.3713,80.3346,80.3713,17112.0
2017-03-16 14:35:00,87.63,87.63,87.61,87.62,25868.0,80.3713,80.3713,80.353,80.3621,25868.0
2017-03-16 14:40:00,87.62,87.63,87.53,87.54,25545.0,80.3621,80.3713,80.2796,80.2888,25545.0
2017-03-16 14:45:00,87.53,87.53,87.47,87.53,41948.0,80.2796,80.2796,80.2246,80.2796,41948.0
2017-03-16 14:50:00,87.53,87.53,87.47,87.49,16158.0,80.2796,80.2796,80.2246,80.2429,16158.0
2017-03-16 14:55:00,87.5,87.52,87.49,87.5,22453.0,80.2521,80.2704,80.2429,80.2521,22453.0
2017-03-16 15:00:00,87.51,87.52,87.46,87.51,24002.0,80.2612,80.2704,80.2154,80.2612,24002.0
2017-03-16 15:05:00,87.51,87.52,87.49,87.5,20165.0,80.2612,80.2704,80.2429,80.2521,20165.0
2017-03-16 15:10:00,87.5,87.55,87.5,87.53,18494.0,80.2521,80.2979,80.2521,80.2796,18494.0
2017-03-16 15:15:00,87.53,87.56,87.52,87.54,14549.0,80.2796,80.3071,80.2704,80.2888,14549.0
2017-03-16 15:20:00,87.55,87.61,87.54,87.6,53504.0,80.2979,80.353,80.2888,80.3438,53504.0
2017-03-16 15:25:00,87.59,87.59,87.53,87.55,42176.0,80.3346,80.3346,80.2796,80.2979,42176.0
2017-03-16 15:30:00,87.55,87.56,87.51,87.56,31516.0,80.2979,80.3071,80.2612,80.3071,31516.0
2017-03-16 15:35:00,87.56,87.58,87.55,87.56,70591.0,80.3071,80.3254,80.2979,80.3071,70591.0
2017-03-16 15:40:00,87.56,87.59,87.54,87.58,106116.0,80.3071,80.3346,80.2888,80.3254,106116.0
2017-03-16 15:45:00,87.58,87.59,87.52,87.52,177518.0,80.3254,80.3346,80.2704,80.2704,177518.0
2017-03-16 15:50:00,87.53,87.56,87.49,87.5,183545.0,80.2796,80.3071,80.2429,80.2521,183545.0
2017-03-16 15:55:00,87.5,87.55,87.49,87.54,1064090.0,80.2521,80.2979,80.2429,80.2888,1064090.0
2017-03-17 09:30:00,87.35,87.53,87.35,87.43,100165.0,80.3534,80.519,80.3534,80.427,100165.0
2017-03-17 09:35:00,87.44,87.5,87.42,87.43,65790.0,80.4362,80.4914,80.4178,80.427,65790.0
2017-03-17 09:40:00,87.43,87.45,87.32,87.39,117740.0,80.427,80.4454,80.3258,80.3902,117740.0
2017-03-17 09:45:00,87.4,87.4,87.33,87.35,27304.0,80.3994,80.3994,80.335,80.3534,27304.0
2017-03-17 09:50:00,87.35,87.37,87.31,87.34,36699.0,80.3534,80.3718,80.3166,80.3442,36699.0
2017-03-17 09:55:00,87.34,87.35,87.3,87.32,27628.0,80.3442,80.3534,80.3074,80.3258,27628.0
2017-03-17 10:00:00,87.31,87.34,87.26,87.28,45877.0,80.3166,80.3442,80.2706,80.289,45877.0
2017-03-17 10:05:00,87.28,87.33,87.25,87.33,39667.0,80.289,80.335,80.2614,80.335,39667.0
2017-03-17 10:10:00,87.32,87.32,87.22,87.24,83681.0,80.3258,80.3258,80.2338,80.2522,83681.0
2017-03-17 10:15:00,87.24,87.25,87.21,87.24,54051.0,80.2522,80.2614,80.2246,80.2522,54051.0
2017-03-17 10:20:00,87.24,87.24,87.21,87.21,18983.0,80.2522,80.2522,80.2246,80.2246,18983.0
2017-03-17 10:25:00,87.22,87.27,87.2,87.27,27015.0,80.2338,80.2798,80.2154,80.2798,27015.0
2017-03-17 10:30:00,87.26,87.29,87.24,87.28,33503.0,80.2706,80.2982,80.2522,80.289,33503.0
2017-03-17 10:35:00,87.27,87.28,87.23,87.26,25647.0,80.2798,80.289,80.243,80.2706,25647.0
2017-03-17 10:40:00,87.27,87.3,87.26,87.26,23034.0,80.2798,80.3074,80.2706,80.2706,23034.0
2017-03-17 10:45:00,87.25,87.3,87.23,87.29,21528.0,80.2614,80.3074,80.243,80.2982,21528.0
2017-03-17 10:50:00,87.29,87.32,87.27,87.27,54162.0,80.2982,80.3258,80.2798,80.2798,54162.0
2017-03-17 10:55:00,87.28,87.28,87.21,87.22,19056.0,80.289,80.289,80.2246,80.2338,19056.0
2017-03-17 11:00:00,87.22,87.23,87.14,87.16,75423.0,80.2338,80.243,80.1602,80.1786,75423.0
2017-03-17 11:05:00,87.16,87.19,87.15,87.16,46476.0,80.1786,80.2062,80.1694,80.1786,46476.0
2017-03-17 11:10:00,87.16,87.23,87.16,87.19,63387.0,80.1786,80.243,80.1786,80.2062,63387.0
2017-03-17 11:15:00,87.19,87.22,87.19,87.22,23544.0,80.2062,80.2338,80.2062,80.2338,23544.0
2017-03-17 11:20:00,87.22,87.23,87.16,87.17,59984.0,80.2338,80.243,80.1786,80.1878,59984.0
2017-03-17 11:25:00,87.18,87.21,87.18,87.19,37222.0,80.197,80.2246,80.197,80.2062,37222.0
2017-03-17 11:30:00,87.2,87.22,87.16,87.16,13212.0,80.2154,80.2338,80.1786,80.1786,13212.0
2017-03-17 11:35:00,87.15,87.15,87.1,87.12,12686.0,80.1694,80.1694,80.1234,80.1418,12686.0
2017-03-17 11:40:00,87.13,87.18,87.13,87.17,18438.0,80.151,80.197,80.151,80.1878,18438.0
2017-03-17 11:45:00,87.17,87.2,87.17,87.17,7929.0,80.1878,80.2154,80.1878,80.1878,7929.0
2017-03-17 11:50:00,87.18,87.2,87.18,87.19,17587.0,80.197,80.2154,80.197,80.2062,17587.0
2017-03-17 11:55:00,87.19,87.22,87.19,87.22,27836.0,80.2062,80.2338,80.2062,80.2338,27836.0
2017-03-17 12:00:00,87.21,87.26,87.2,87.26,14581.0,80.2246,80.2706,80.2154,80.2706,14581.0
2017-03-17 12:05:00,87.26,87.29,87.26,87.28,63103.0,80.2706,80.2982,80.2706,80.289,63103.0
2017-03-17 12:10:00,87.27,87.28,87.24,87.25,53323.0,80.2798,80.289,80.2522,80.2614,53323.0
2017-03-17 12:15:00,87.25,87.25,87.23,87.25,4988.0,80.2614,80.2614,80.243,80.2614,4988.0
2017-03-17 12:20:00,87.26,87.28,87.24,87.26,59054.0,80.2706,80.289,80.2522,80.2706,59054.0
2017-03-17 12:25:00,87.26,87.28,87.25,87.26,23802.0,80.2706,80.289,80.2614,80.2706,23802.0
2017-03-17 12:30:00,87.25,87.28,87.24,87.26,12855.0,80.2614,80.289,80.2522,80.2706,12855.0
2017-03-17 12:35:00,87.27,87.3,87.27,87.28,59666.0,80.2798,80.3074,80.2798,80.289,59666.0
2017-03-17 12:40:00,87.29,87.29,87.26,87.27,23124.0,80.2982,80.2982,80.2706,80.2798,23124.0
2017-03-17 12:45:00,87.27,87.28,87.24,87.28,43093.0,80.2798,80.289,80.2522,80.289,43093.0
2017-03-17 12:50:00,87.27,87.29,87.26,87.29,15085.0,80.2798,80.2982,80.2706,80.2982,15085.0
2017-03-17 12:55:00,87.29,87.31,87.28,87.3,11376.0,80.2982,80.3166,80.289,80.3074,11376.0
2017-03-17 13:00:00,87.29,87.32,87.29,87.32,10546.0,80.2982,80.3258,80.2982,80.3258,10546.0
2017-03-17 13:05:00,87.31,87.33,87.3,87.32,39293.0,80.3166,80.335,80.3074,80.3258,39293.0
2017-03-17 13:10:00,87.33,87.36,87.33,87.36,11633.0,80.335,80.3626,80.335,80.3626,11633.0
2017-03-17 13:15:00,87.36,87.38,87.36,87.37,8530.0,80.3626,80.381,80.3626,80.3718,8530.0
2017-03-17 13:20:00,87.36,87.36,87.33,87.36,9436.0,80.3626,80.3626,80.335,80.3626,9436.0
2017-03-17 13:25:00,87.36,87.38,87.35,87.37,7670.0,80.3626,80.381,80.3534,80.3718,7670.0
2017-03-17 13:30:00,87.37,87.37,87.33,87.34,9158.0,80.3718,80.3718,80.335,80.3442,9158.0
2017-03-17 13:35:00,87.35,87.36,87.34,87.34,16398.0,80.3534,80.3626,80.3442,80.3442,16398.0
2017-03-17 13:40:00,87.34,87.35,87.33,87.34,23382.0,80.3442,80.3534,80.335,80.3442,23382.0
2017-03-17 13:45:00,87.34,87.34,87.32,87.33,19175.0,80.3442,80.3442,80.3258,80.335,19175.0
2017-03-17 13:50:00,87.33,87.35,87.33,87.35,7712.0,80.335,80.3534,80.335,80.3534,7712.0
2017-03-17 13:55:00,87.35,87.35,87.32,87.34,13333.0,80.3534,80.3534,80.3258,80.3442,13333.0
2017-03-17 14:00:00,87.34,87.38,87.34,87.37,11689.0,80.3442,80.381,80.3442,80.3718,11689.0
2017-03-17 14:05:00,87.37,87.39,87.36,87.37,15389.0,80.3718,80.3902,80.3626,80.3718,15389.0
2017-03-17 14:10:00,87.38,87.41,87.36,87.41,34625.0,80.381,80.4086,80.3626,80.4086,34625.0
2017-03-17 14:15:00,87.41,87.41,87.39,87.41,22263.0,80.4086,80.4086,80.3902,80.4086,22263.0
2017-03-17 14:20:00,87.41,87.42,87.39,87.4,18942.0,80.4086,80.4178,80.3902,80.3994,18942.0
2017-03-17 14:25:00,87.39,87.4,87.36,87.36,9128.0,80.3902,80.3994,80.3626,80.3626,9128.0
2017-03-17 14:30:00,87.37,87.38,87.36,87.37,7347.0,80.3718,80.381,80.3626,80.3718,7347.0
2017-03-17 14:35:00,87.37,87.39,87.35,87.36,23578.0,80.3718,80.3902,80.3534,80.3626,23578.0
2017-03-17 14:40:00,87.35,87.38,87.35,87.37,23586.0,80.3534,80.381,80.3534,80.3718,23586.0
2017-03-17 14:45:00,87.37,87.37,87.35,87.36,15268.0,80.3718,80.3718,80.3534,80.3626,15268.0
2017-03-17 14:50:00,87.36,87.37,87.35,87.36,31290.0,80.3626,80.3718,80.3534,80.3626,31290.0
2017-03-17 14:55:00,87.36,87.37,87.35,87.36,28236.0,80.3626,80.3718,80.3534,80.3626,28236.0
2017-03-17 15:00:00,87.36,87.39,87.35,87.36,77721.0,80.3626,80.3902,80.3534,80.3626,77721.0
2017-03-17 15:05:00,87.37,87.38,87.35,87.38,37993.0,80.3718,80.381,80.3534,80.381,37993.0
2017-03-17 15:10:00,87.38,87.38,87.34,87.37,61197.0,80.381,80.381,80.3442,80.3718,61197.0
2017-03-17 15:15:00,87.37,87.4,87.36,87.38,52565.0,80.3718,80.3994,80.3626,80.381,52565.0
2017-03-17 15:20:00,87.38,87.39,87.35,87.36,56341.0,80.381,80.3902,80.3534,80.3626,56341.0
2017-03-17 15:25:00,87.36,87.39,87.34,87.37,109938.0,80.3626,80.3902,80.3442,80.3718,109938.0
2017-03-17 15:30:00,87.37,87.37,87.31,87.32,122315.0,80.3718,80.3718,80.3166,80.3258,122315.0
2017-03-17 15:35:00,87.32,87.33,87.27,87.33,108872.0,80.3258,80.335,80.2798,80.335,108872.0
2017-03-17 15:40:00,87.33,87.35,87.31,87.34,103763.0,80.335,80.3534,80.3166,80.3442,103763.0
2017-03-17 15:45:00,87.35,87.35,87.33,87.35,155738.0,80.3534,80.3534,80.335,80.3534,155738.0
2017-03-17 15:50:00,87.35,87.39,87.34,87.39,205480.0,80.3534,80.3902,80.3442,80.3902,205480.0
2017-03-17 15:55:00,87.39,87.44,87.35,87.35,880980.0,80.3902,80.4362,80.3534,80.3534,880980.0
2017-03-20 09:30:00,87.43,87.44,87.32,87.38,99798.0,80.427,80.4362,80.3258,80.381,99798.0
2017-03-20 09:35:00,87.38,87.39,87.22,87.27,65845.0,80.381,80.3902,80.2338,80.2798,65845.0
2017-03-20 09:40:00,87.27,87.28,87.23,87.27,34737.0,80.2798,80.289,80.243,80.2798,34737.0
2017-03-20 09:45:00,87.27,87.29,87.24,87.28,18932.0,80.2798,80.2982,80.2522,80.289,18932.0
2017-03-20 09:50:00,87.28,87.37,87.27,87.37,23739.0,80.289,80.3718,80.2798,80.3718,23739.0
2017-03-20 09:55:00,87.37,87.42,87.33,87.33,27225.0,80.3718,80.4178,80.335,80.335,27225.0
2017-03-20 10:00:00,87.32,87.37,87.32,87.35,11927.0,80.3258,80.3718,80.3258,80.3534,11927.0
2017-03-20 10:05:00,87.35,87.4,87.34,87.38,19821.0,80.3534,80.3994,80.3442,80.381,19821.0
2017-03-20 10:10:00,87.39,87.39,87.33,87.34,19011.0,80.3902,80.3902,80.335,80.3442,19011.0
2017-03-20 10:15:00,87.33,87.44,87.32,87.44,30962.0,80.335,80.4362,80.3258,80.4362,30962.0
2017-03-20 10:20:00,87.43,87.45,87.41,87.43,27331.0,80.427,80.4454,80.4086,80.427,27331.0
2017-03-20 10:25:00,87.43,87.44,87.39,87.39,24949.0,80.427,80.4362,80.3902,80.3902,24949.0
2017-03-20 10:30:00,87.39,87.39,87.3,87.31,17766.0,80.3902,80.3902,80.3074,80.3166,17766.0
2017-03-20 10:35:00,87.3,87.34,87.29,87.33,16315.0,80.3074,80.3442,80.2982,80.335,16315.0
2017-03-20 10:40:00,87.32,87.38,87.32,87.37,11956.0,80.3258,80.381,80.3258,80.3718,11956.0
2017-03-20 10:45:00,87.38,87.39,87.35,87.37,9347.0,80.381,80.3902,80.3534,80.3718,9347.0
2017-03-20 10:50:00,87.37,87.38,87.35,87.36,19907.0,80.3718,80.381,80.3534,80.3626,19907.0
2017-03-20 10:55:00,87.36,87.37,87.34,87.37,23032.0,80.3626,80.3718,80.3442,80.3718,23032.0
2017-03-20 11:00:00,87.37,87.39,87.33,87.36,43496.0,80.3718,80.3902,80.335,80.3626,43496.0
2017-03-20 11:05:00,87.36,87.36,87.3,87.34,30022.0,80.3626,80.3626,80.3074,80.3442,30022.0
2017-03-20 11:10:00,87.34,87.36,87.31,87.34,16489.0,80.3442,80.3626,80.3166,80.3442,16489.0
2017-03-20 11:15:00,87.34,87.38,87.33,87.37,27368.0,80.3442,80.381,80.335,80.3718,27368.0
2017-03-20 11:20:00,87.37,87.39,87.33,87.34,28194.0,80.3718,80.3902,80.335,80.3442,28194.0
2017-03-20 11:25:00,87.34,87.37,87.31,87.32,26271.0,80.3442,80.3718,80.3166,80.3258,26271.0
2017-03-20 11:30:00,87.31,87.34,87.3,87.31,9404.0,80.3166,80.3442,80.3074,80.3166,9404.0
2017-03-20 11:35:00,87.31,87.33,87.29,87.33,29702.0,80.3166,80.335,80.2982,80.335,29702.0
2017-03-20 11:40:00,87.32,87.33,87.31,87.33,10111.0,80.3258,80.335,80.3166,80.335,10111.0
2017-03-20 11:45:00,87.33,87.33,87.3,87.31,6387.0,80.335,80.335,80.3074,80.3166,6387.0
2017-03-20 11:50:00,87.31,87.36,87.3,87.35,8239.0,80.3166,80.3626,80.3074,80.3534,8239.0
2017-03-20 11:55:00,87.36,87.36,87.33,87.35,34433.0,80.3626,80.3626,80.335,80.3534,34433.0
2017-03-20 12:00:00,87.34,87.35,87.3,87.31,36352.0,80.3442,80.3534,80.3074,80.3166,36352.0
2017-03-20 12:05:00,87.31,87.33,87.29,87.3,42576.0,80.3166,80.335,80.2982,80.3074,42576.0
2017-03-20 12:10:00,87.3,87.33,87.3,87.32,34145.0,80.3074,80.335,80.3074,80.3258,34145.0
2017-03-20 12:15:00,87.32,87.32,87.25,87.26,15015.0,80.3258,80.3258,80.2614,80.2706,15015.0
2017-03-20 12:20:00,87.27,87.32,87.26,87.32,9951.0,80.2798,80.3258,80.2706,80.3258,9951.0
2017-03-20 12:25:00,87.32,87.33,87.29,87.31,9206.0,80.3258,80.335,80.2982,80.3166,9206.0
2017-03-20 12:30:00,87.31,87.31,87.29,87.29,12789.0,80.3166,80.3166,80.2982,80.2982,12789.0
2017-03-20 12:35:00,87.28,87.28,87.24,87.25,14180.0,80.289,80.289,80.2522,80.2614,14180.0
2017-03-20 12:40:00,87.26,87.29,87.25,87.29,3436.0,80.2706,80.2982,80.2614,80.2982,3436.0
2017-03-20 12:45:00,87.29,87.33,87.26,87.27,56874.0,80.2982,80.335,80.2706,80.2798,56874.0
2017-03-20 12:50:00,87.27,87.28,87.26,87.27,6683.0,80.2798,80.289,80.2706,80.2798,6683.0
2017-03-20 12:55:00,87.27,87.31,87.27,87.31,6009.0,80.2798,80.3166,80.2798,80.3166,6009.0
2017-03-20 13:00:00,87.31,87.32,87.28,87.29,7287.0,80.3166,80.3258,80.289,80.2982,7287.0
2017-03-20 13:05:00,87.29,87.3,87.27,87.29,13283.0,80.2982,80.3074,80.2798,80.2982,13283.0
2017-03-20 13:10:00,87.29,87.29,87.27,87.29,3426.0,80.2982,80.2982,80.2798,80.2982,3426.0
2017-03-20 13:15:00,87.28,87.28,87.25,87.26,51301.0,80.289,80.289,80.2614,80.2706,51301.0
2017-03-20 13:20:00,87.26,87.26,87.21,87.23,21214.0,80.2706,80.2706,80.2246,80.243,21214.0
2017-03-20 13:25:00,87.23,87.23,87.2,87.21,5001.0,80.243,80.243,80.2154,80.2246,5001.0
2017-03-20 13:30:00,87.2,87.24,87.2,87.23,10136.0,80.2154,80.2522,80.2154,80.243,10136.0
2017-03-20 13:35:00,87.22,87.23,87.16,87.17,15098.0,80.2338,80.243,80.1786,80.1878,15098.0
2017-03-20 13:40:00,87.16,87.16,87.05,87.07,21897.0,80.1786,80.1786,80.0775,80.0959,21897.0
2017-03-20 13:45:00,87.07,87.09,87.05,87.07,6565.0,80.0959,80.1142,80.0775,80.0959,6565.0
2017-03-20 13:50:00,87.07,87.09,87.05,87.06,8130.0,80.0959,80.1142,80.0775,80.0867,8130.0
2017-03-20 13:55:00,87.06,87.09,87.05,87.09,10434.0,80.0867,80.1142,80.0775,80.1142,10434.0
2017-03-20 14:00:00,87.1,87.1,87.06,87.07,8052.0,80.1234,80.1234,80.0867,80.0959,8052.0
2017-03-20 14:05:00,87.08,87.12,87.08,87.12,11274.0,80.1051,80.1418,80.1051,80.1418,11274.0
2017-03-20 14:10:00,87.12,87.14,87.1,87.14,6970.0,80.1418,80.1602,80.1234,80.1602,6970.0
2017-03-20 14:15:00,87.13,87.17,87.13,87.17,6283.0,80.151,80.1878,80.151,80.1878,6283.0
2017-03-20 14:20:00,87.17,87.17,87.14,87.15,8748.0,80.1878,80.1878,80.1602,80.1694,8748.0
2017-03-20 14:25:00,87.15,87.16,87.14,87.14,12468.0,80.1694,80.1786,80.1602,80.1602,12468.0
2017-03-20 14:30:00,87.14,87.19,87.13,87.18,10649.0,80.1602,80.2062,80.151,80.197,10649.0
2017-03-20 14:35:00,87.19,87.19,87.04,87.07,31446.0,80.2062,80.2062,80.0683,80.0959,31446.0
2017-03-20 14:40:00,87.06,87.1,87.06,87.08,27485.0,80.0867,80.1234,80.0867,80.1051,27485.0
2017-03-20 14:45:00,87.08,87.08,87.0,87.02,22368.0,80.1051,80.1051,80.0315,80.0499,22368.0
2017-03-20 14:50:00,87.02,87.03,86.98,87.01,334089.0,80.0499,80.0591,80.0131,80.0407,334089.0
2017-03-20 14:55:00,87.01,87.08,87.0,87.06,14912.0,80.0407,80.1051,80.0315,80.0867,14912.0
2017-03-20 15:00:00,87.06,87.07,87.04,87.05,10415.0,80.0867,80.0959,80.0683,80.0775,10415.0
2017-03-20 15:05:00,87.05,87.08,87.04,87.05,49248.0,80.0775,80.1051,80.0683,80.0775,49248.0
2017-03-20 15:10:00,87.05,87.09,87.04,87.08,120763.0,80.0775,80.1142,80.0683,80.1051,120763.0
2017-03-20 15:15:00,87.08,87.15,87.08,87.14,89956.0,80.1051,80.1694,80.1051,80.1602,89956.0
2017-03-20 15:20:00,87.14,87.18,87.13,87.15,97287.0,80.1602,80.197,80.151,80.1694,97287.0
2017-03-20 15:25:00,87.15,87.19,87.15,87.17,23521.0,80.1694,80.2062,80.1694,80.1878,23521.0
2017-03-20 15:30:00,87.17,87.19,87.16,87.18,70991.0,80.1878,80.2062,80.1786,80.197,70991.0
2017-03-20 15:35:00,87.17,87.19,87.17,87.17,23111.0,80.1878,80.2062,80.1878,80.1878,23111.0
2017-03-20 15:40:00,87.17,87.19,87.16,87.17,47042.0,80.1878,80.2062,80.1786,80.1878,47042.0
2017-03-20 15:45:00,87.17,87.19,87.15,87.17,53723.0,80.1878,80.2062,80.1694,80.1878,53723.0
2017-03-20 15:50:00,87.18,87.2,87.14,87.15,96661.0,80.197,80.2154,80.1602,80.1694,96661.0
2017-03-20 15:55:00,87.15,87.17,87.14,87.15,152774.0,80.1694,80.1878,80.1602,80.1694,152774.0
2017-03-21 09:30:00,87.36,87.49,87.3,87.36,130332.0,80.3626,80.4822,80.3074,80.3626,130332.0
2017-03-21 09:35:00,87.37,87.4,87.29,87.34,79737.0,80.3718,80.3994,80.2982,80.3442,79737.0
2017-03-21 09:40:00,87.37,87.39,87.29,87.32,53026.0,80.3718,80.3902,80.2982,80.3258,53026.0
2017-03-21 09:45:00,87.33,87.35,87.28,87.32,43638.0,80.335,80.3534,80.289,80.3258,43638.0
2017-03-21 09:50:00,87.3,87.36,87.29,87.31,38073.0,80.3074,80.3626,80.2982,80.3166,38073.0
2017-03-21 09:55:00,87.31,87.35,87.3,87.33,42403.0,80.3166,80.3534,80.3074,80.335,42403.0
2017-03-21 10:00:00,87.33,87.34,87.17,87.19,51320.0,80.335,80.3442,80.1878,80.2062,51320.0
2017-03-21 10:05:00,87.19,87.19,87.15,87.17,57434.0,80.2062,80.2062,80.1694,80.1878,57434.0
2017-03-21 10:10:00,87.17,87.19,87.03,87.04,63539.0,80.1878,80.2062,80.0591,80.0683,63539.0
2017-03-21 10:15:00,87.04,87.06,86.97,87.02,62096.0,80.0683,80.0867,80.0039,80.0499,62096.0
2017-03-21 10:20:00,87.01,87.01,86.93,86.94,36255.0,80.0407,80.0407,79.9671,79.9763,36255.0
2017-03-21 10:25:00,86.94,86.96,86.77,86.79,115425.0,79.9763,79.9947,79.8199,79.8383,115425.0
2017-03-21 10:30:00,86.78,86.84,86.74,86.83,56674.0,79.8291,79.8843,79.7923,79.8751,56674.0
2017-03-21 10:35:00,86.83,86.86,86.8,86.86,52897.0,79.8751,79.9027,79.8475,79.9027,52897.0
2017-03-21 10:40:00,86.85,86.89,86.82,86.82,30038.0,79.8935,79.9303,79.8659,79.8659,30038.0
2017-03-21 10:45:00,86.82,86.84,86.75,86.8,30961.0,79.8659,79.8843,79.8015,79.8475,30961.0
2017-03-21 10:50:00,86.79,86.8,86.62,86.64,38183.0,79.8383,79.8475,79.6819,79.7003,38183.0
2017-03-21 10:55:00,86.64,86.65,86.5,86.59,103412.0,79.7003,79.7095,79.5715,79.6543,103412.0
2017-03-21 11:00:00,86.59,86.6,86.5,86.52,64050.0,79.6543,79.6635,79.5715,79.5899,64050.0
2017-03-21 11:05:00,86.52,86.55,86.45,86.49,49160.0,79.5899,79.6175,79.5255,79.5623,49160.0
2017-03-21 11:10:00,86.5,86.55,86.44,86.46,75760.0,79.5715,79.6175,79.5163,79.5347,75760.0
2017-03-21 11:15:00,86.45,86.45,86.21,86.24,216656.0,79.5255,79.5255,79.3047,79.3323,216656.0
2017-03-21 11:20:00,86.23,86.36,86.2,86.36,122132.0,79.3231,79.4427,79.2955,79.4427,122132.0
2017-03-21 11:25:00,86.35,86.38,86.3,86.33,31717.0,79.4335,79.4611,79.3875,79.4151,31717.0
2017-03-21 11:30:00,86.33,86.35,86.19,86.2,84344.0,79.4151,79.4335,79.2863,79.2955,84344.0
2017-03-21 11:35:00,86.21,86.25,86.13,86.19,200281.0,79.3047,79.3415,79.2311,79.2863,200281.0
2017-03-21 11:40:00,86.18,86.21,86.12,86.17,56404.0,79.2771,79.3047,79.2219,79.2679,56404.0
2017-03-21 11:45:00,86.18,86.31,86.16,86.29,114478.0,79.2771,79.3967,79.2587,79.3783,114478.0
2017-03-21 11:50:00,86.29,86.34,86.27,86.33,24519.0,79.3783,79.4243,79.3599,79.4151,24519.0
2017-03-21 11:55:00,86.33,86.43,86.33,86.43,19024.0,79.4151,79.5071,79.4151,79.5071,19024.0
2017-03-21 12:00:00,86.44,86.51,86.39,86.5,58927.0,79.5163,79.5807,79.4703,79.5715,58927.0
2017-03-21 12:05:00,86.5,86.62,86.49,86.57,59721.0,79.5715,79.6819,79.5623,79.6359,59721.0
2017-03-21 12:10:00,86.58,86.58,86.49,86.51,16212.0,79.6451,79.6451,79.5623,79.5807,16212.0
2017-03-21 12:15:00,86.51,86.53,86.45,86.47,24514.0,79.5807,79.5991,79.5255,79.5439,24514.0
2017-03-21 12:20:00,86.48,86.55,86.44,86.47,27782.0,79.5531,79.6175,79.5163,79.5439,27782.0
2017-03-21 12:25:00,86.48,86.51,86.41,86.51,50761.0,79.5531,79.5807,79.4887,79.5807,50761.0
2017-03-21 12:30:00,86.5,86.55,86.49,86.49,19853.0,79.5715,79.6175,79.5623,79.5623,19853.0
2017-03-21 12:35:00,86.5,86.5,86.44,86.47,24506.0,79.5715,79.5715,79.5163,79.5439,24506.0
2017-03-21 12:40:00,86.47,86.47,86.43,86.46,21710.0,79.5439,79.5439,79.5071,79.5347,21710.0
2017-03-21 12:45:00,86.45,86.45,86.33,86.35,37730.0,79.5255,79.5255,79.4151,79.4335,37730.0
2017-03-21 12:50:00,86.34,86.38,86.3,86.34,28613.0,79.4243,79.4611,79.3875,79.4243,28613.0
2017-03-21 12:55:00,86.38,86.45,86.37,86.38,19121.0,79.4611,79.5255,79.4519,79.4611,19121.0
2017-03-21 13:00:00,86.37,86.43,86.37,86.39,14165.0,79.4519,79.5071,79.4519,79.4703,14165.0
2017-03-21 13:05:00,86.38,86.39,86.33,86.34,11739.0,79.4611,79.4703,79.4151,79.4243,11739.0
2017-03-21 13:10:00,86.34,86.38,86.26,86.27,34910.0,79.4243,79.4611,79.3507,79.3599,34910.0
2017-03-21 13:15:00,86.28,86.33,86.27,86.32,18023.0,79.3691,79.4151,79.3599,79.4059,18023.0
2017-03-21 13:20:00,86.33,86.33,86.2,86.26,20136.0,79.4151,79.4151,79.2955,79.3507,20136.0
2017-03-21 13:25:00,86.27,86.35,86.24,86.34,23641.0,79.3599,79.4335,79.3323,79.4243,23641.0
2017-03-21 13:30:00,86.35,86.37,86.31,86.33,91168.0,79.4335,79.4519,79.3967,79.4151,91168.0
2017-03-21 13:35:00,86.32,86.33,86.25,86.28,21753.0,79.4059,79.4151,79.3415,79.3691,21753.0
2017-03-21 13:40:00,86.28,86.3,86.25,86.25,27245.0,79.3691,79.3875,79.3415,79.3415,27245.0
2017-03-21 13:45:00,86.25,86.27,86.17,86.21,25023.0,79.3415,79.3599,79.2679,79.3047,25023.0
2017-03-21 13:50:00,86.21,86.22,86.1,86.13,41751.0,79.3047,79.3139,79.2035,79.2311,41751.0
2017-03-21 13:55:00,86.13,86.16,86.07,86.09,40356.0,79.2311,79.2587,79.1759,79.1943,40356.0
2017-03-21 14:00:00,86.09,86.16,86.09,86.09,29041.0,79.1943,79.2587,79.1943,79.1943,29041.0
2017-03-21 14:05:00,86.08,86.23,86.06,86.23,30291.0,79.1851,79.3231,79.1668,79.3231,30291.0
2017-03-21 14:10:00,86.22,86.25,86.19,86.25,15804.0,79.3139,79.3415,79.2863,79.3415,15804.0
2017-03-21 14:15:00,86.25,86.38,86.22,86.38,20247.0,79.3415,79.4611,79.3139,79.4611,20247.0
2017-03-21 14:20:00,86.37,86.37,86.27,86.3,10270.0,79.4519,79.4519,79.3599,79.3875,10270.0
2017-03-21 14:25:00,86.29,86.32,86.28,86.31,10216.0,79.3783,79.4059,79.3691,79.3967,10216.0
2017-03-21 14:30:00,86.31,86.42,86.3,86.4,30363.0,79.3967,79.4979,79.3875,79.4795,30363.0
2017-03-21 14:35:00,86.41,86.44,86.35,86.38,14561.0,79.4887,79.5163,79.4335,79.4611,14561.0
2017-03-21 14:40:00,86.38,86.38,86.32,86.33,22598.0,79.4611,79.4611,79.4059,79.4151,22598.0
2017-03-21 14:45:00,86.33,86.34,86.21,86.27,71413.0,79.4151,79.4243,79.3047,79.3599,71413.0
2017-03-21 14:50:00,86.27,86.31,86.21,86.31,30105.0,79.3599,79.3967,79.3047,79.3967,30105.0
2017-03-21 14:55:00,86.31,86.38,86.29,86.35,24269.0,79.3967,79.4611,79.3783,79.4335,24269.0
2017-03-21 15:00:00,86.34,86.36,86.29,86.32,56930.0,79.4243,79.4427,79.3783,79.4059,56930.0
2017-03-21 15:05:00,86.32,86.38,86.31,86.32,42259.0,79.4059,79.4611,79.3967,79.4059,42259.0
2017-03-21 15:10:00,86.32,86.37,86.3,86.31,55452.0,79.4059,79.4519,79.3875,79.3967,55452.0
2017-03-21 15:15:00,86.31,86.37,86.28,86.34,31233.0,79.3967,79.4519,79.3691,79.4243,31233.0
2017-03-21 15:20:00,86.33,86.34,86.27,86.31,26540.0,79.4151,79.4243,79.3599,79.3967,26540.0
2017-03-21 15:25:00,86.3,86.36,86.3,86.34,48092.0,79.3875,79.4427,79.3875,79.4243,48092.0
2017-03-21 15:30:00,86.34,86.34,86.23,86.24,60952.0,79.4243,79.4243,79.3231,79.3323,60952.0
2017-03-21 15:35:00,86.24,86.3,86.18,86.18,114250.0,79.3323,79.3875,79.2771,79.2771,114250.0
2017-03-21 15:40:00,86.17,86.21,86.08,86.09,77452.0,79.2679,79.3047,79.1851,79.1943,77452.0
2017-03-21 15:45:00,86.08,86.13,86.04,86.07,78316.0,79.1851,79.2311,79.1484,79.1759,78316.0
2017-03-21 15:50:00,86.07,86.09,85.99,86.06,155477.0,79.1759,79.1943,79.1024,79.1668,155477.0
2017-03-21 15:55:00,86.05,86.1,86.0,86.07,252623.0,79.1576,79.2035,79.1116,79.1759,252623.0
2017-03-22 09:30:00,85.98,85.98,85.67,85.86,139002.0,79.0932,79.0932,78.808,78.9828,139002.0
2017-03-22 09:35:00,85.87,85.94,85.78,85.79,73394.0,78.992,79.0564,78.9092,78.9184,73394.0
2017-03-22 09:40:00,85.82,85.91,85.8,85.89,199954.0,78.946,79.0288,78.9276,79.0104,199954.0
2017-03-22 09:45:00,85.89,86.03,85.89,85.98,82179.0,79.0104,79.1392,79.0104,79.0932,82179.0
2017-03-22 09:50:00,86.0,86.01,85.85,85.87,21446.0,79.1116,79.1208,78.9736,78.992,21446.0
2017-03-22 09:55:00,85.87,85.88,85.73,85.73,73660.0,78.992,79.0012,78.8632,78.8632,73660.0
2017-03-22 10:00:00,85.75,85.82,85.71,85.8,196132.0,78.8816,78.946,78.8448,78.9276,196132.0
2017-03-22 10:05:00,85.8,85.85,85.76,85.81,35110.0,78.9276,78.9736,78.8908,78.9368,35110.0
2017-03-22 10:10:00,85.82,85.82,85.68,85.7,69715.0,78.946,78.946,78.8172,78.8356,69715.0
2017-03-22 10:15:00,85.72,85.76,85.7,85.71,42108.0,78.854,78.8908,78.8356,78.8448,42108.0
2017-03-22 10:20:00,85.7,85.79,85.7,85.75,16079.0,78.8356,78.9184,78.8356,78.8816,16079.0
2017-03-22 10:25:00,85.73,85.77,85.7,85.75,29059.0,78.8632,78.9,78.8356,78.8816,29059.0
2017-03-22 10:30:00,85.74,85.82,85.65,85.81,47165.0,78.8724,78.946,78.7896,78.9368,47165.0
2017-03-22 10:35:00,85.8,86.05,85.8,86.01,106115.0,78.9276,79.1576,78.9276,79.1208,106115.0
2017-03-22 10:40:00,86.02,86.07,85.95,85.95,43326.0,79.13,79.1759,79.0656,79.0656,43326.0
2017-03-22 10:45:00,85.94,85.97,85.87,85.87,15606.0,79.0564,79.084,78.992,78.992,15606.0
2017-03-22 10:50:00,85.87,85.92,85.86,85.88,21214.0,78.992,79.038,78.9828,79.0012,21214.0
2017-03-22 10:55:00,85.87,86.0,85.83,86.0,48338.0,78.992,79.1116,78.9552,79.1116,48338.0
2017-03-22 11:00:00,86.0,86.0,85.89,85.91,42463.0,79.1116,79.1116,79.0104,79.0288,42463.0
2017-03-22 11:05:00,85.92,85.96,85.91,85.93,29476.0,79.038,79.0748,79.0288,79.0472,29476.0
2017-03-22 11:10:00,85.93,85.96,85.86,85.92,83535.0,79.0472,79.0748,78.9828,79.038,83535.0
2017-03-22 11:15:00,85.92,86.19,85.91,86.16,265224.0,79.038,79.2863,79.0288,79.2587,265224.0
2017-03-22 11:20:00,86.16,86.25,86.14,86.25,33231.0,79.2587,79.3415,79.2403,79.3415,33231.0
2017-03-22 11:25:00,86.24,86.25,86.14,86.17,30783.0,79.3323,79.3415,79.2403,79.2679,30783.0
2017-03-22 11:30:00,86.17,86.17,86.09,86.09,13940.0,79.2679,79.2679,79.1943,79.1943,13940.0
2017-03-22 11:35:00,86.1,86.16,86.09,86.16,10497.0,79.2035,79.2587,79.1943,79.2587,10497.0
2017-03-22 11:40:00,86.17,86.23,86.16,86.23,22144.0,79.2679,79.3231,79.2587,79.3231,22144.0
2017-03-22 11:45:00,86.22,86.23,86.13,86.15,8137.0,79.3139,79.3231,79.2311,79.2495,8137.0
2017-03-22 11:50:00,86.15,86.17,86.1,86.1,9461.0,79.2495,79.2679,79.2035,79.2035,9461.0
2017-03-22 11:55:00,86.12,86.17,86.11,86.17,17564.0,79.2219,79.2679,79.2127,79.2679,17564.0
2017-03-22 12:00:00,86.17,86.17,86.14,86.17,8130.0,79.2679,79.2679,79.2403,79.2679,8130.0
2017-03-22 12:05:00,86.17,86.2,86.14,86.15,13926.0,79.2679,79.2955,79.2403,79.2495,13926.0
2017-03-22 12:10:00,86.16,86.16,86.03,86.03,453449.0,79.2587,79.2587,79.1392,79.1392,453449.0
2017-03-22 12:15:00,86.03,86.05,86.01,86.03,107580.0,79.1392,79.1576,79.1208,79.1392,107580.0
2017-03-22 12:20:00,86.03,86.04,86.0,86.02,151740.0,79.1392,79.1484,79.1116,79.13,151740.0
2017-03-22 12:25:00,86.04,86.05,86.01,86.02,48491.0,79.1484,79.1576,79.1208,79.13,48491.0
2017-03-22 12:30:00,86.01,86.07,86.0,86.05,90013.0,79.1208,79.1759,79.1116,79.1576,90013.0
2017-03-22 12:35:00,86.05,86.08,86.01,86.01,47482.0,79.1576,79.1851,79.1208,79.1208,47482.0
2017-03-22 12:40:00,86.01,86.03,85.97,85.97,53549.0,79.1208,79.1392,79.084,79.084,53549.0
2017-03-22 12:45:00,85.97,86.0,85.95,85.98,54814.0,79.084,79.1116,79.0656,79.0932,54814.0
2017-03-22 12:50:00,85.98,86.01,85.94,85.97,13971.0,79.0932,79.1208,79.0564,79.084,13971.0
2017-03-22 12:55:00,85.97,86.02,85.96,86.01,18344.0,79.084,79.13,79.0748,79.1208,18344.0
2017-03-22 13:00:00,85.99,86.0,85.85,85.91,90207.0,79.1024,79.1116,78.9736,79.0288,90207.0
2017-03-22 13:05:00,85.93,85.93,85.87,85.91,32966.0,79.0472,79.0472,78.992,79.0288,32966.0
2017-03-22 13:10:00,85.9,85.92,85.89,85.89,6542.0,79.0196,79.038,79.0104,79.0104,6542.0
2017-03-22 13:15:00,85.88,86.04,85.88,86.02,26226.0,79.0012,79.1484,79.0012,79.13,26226.0
2017-03-22 13:20:00,86.01,86.06,85.98,86.0,30498.0,79.1208,79.1668,79.0932,79.1116,30498.0
2017-03-22 13:25:00,86.0,86.02,85.96,86.0,13276.0,79.1116,79.13,79.0748,79.1116,13276.0
2017-03-22 13:30:00,86.0,86.08,86.0,86.07,34109.0,79.1116,79.1851,79.1116,79.1759,34109.0
2017-03-22 13:35:00,86.08,86.1,86.05,86.1,23584.0,79.1851,79.2035,79.1576,79.2035,23584.0
2017-03-22 13:40:00,86.11,86.11,86.03,86.04,27394.0,79.2127,79.2127,79.1392,79.1484,27394.0
2017-03-22 13:45:00,86.04,86.06,85.95,85.98,111635.0,79.1484,79.1668,79.0656,79.0932,111635.0
2017-03-22 13:50:00,85.99,85.99,85.96,85.97,11184.0,79.1024,79.1024,79.0748,79.084,11184.0
2017-03-22 13:55:00,85.96,85.96,85.88,85.88,9995.0,79.0748,79.0748,79.0012,79.0012,9995.0
2017-03-22 14:00:00,85.89,85.99,85.88,85.98,97275.0,79.0104,79.1024,79.0012,79.0932,97275.0
2017-03-22 14:05:00,85.96,85.98,85.93,85.94,64525.0,79.0748,79.0932,79.0472,79.0564,64525.0
2017-03-22 14:10:00,85.94,86.02,85.93,86.0,44502.0,79.0564,79.13,79.0472,79.1116,44502.0
2017-03-22 14:15:00,85.99,86.0,85.94,85.94,6928.0,79.1024,79.1116,79.0564,79.0564,6928.0
2017-03-22 14:20:00,85.94,85.97,85.93,85.96,4769.0,79.0564,79.084,79.0472,79.0748,4769.0
2017-03-22 14:25:00,85.95,85.95,85.89,85.91,3154.0,79.0656,79.0656,79.0104,79.0288,3154.0
2017-03-22 14:30:00,85.91,85.97,85.91,85.95,9645.0,79.0288,79.084,79.0288,79.0656,9645.0
2017-03-22 14:35:00,85.95,86.03,85.95,86.03,9373.0,79.0656,79.1392,79.0656,79.1392,9373.0
2017-03-22 14:40:00,86.03,86.04,86.0,86.03,7753.0,79.1392,79.1484,79.1116,79.1392,7753.0
2017-03-22 14:45:00,86.03,86.06,85.98,86.04,12139.0,79.1392,79.1668,79.0932,79.1484,12139.0
2017-03-22 14:50:00,86.05,86.08,86.03,86.07,15728.0,79.1576,79.1851,79.1392,79.1759,15728.0
2017-03-22 14:55:00,86.07,86.07,86.03,86.05,27546.0,79.1759,79.1759,79.1392,79.1576,27546.0
2017-03-22 15:00:00,86.05,86.07,86.04,86.05,28654.0,79.1576,79.1759,79.1484,79.1576,28654.0
2017-03-22 15:05:00,86.05,86.08,86.04,86.06,11101.0,79.1576,79.1851,79.1484,79.1668,11101.0
2017-03-22 15:10:00,86.06,86.1,86.05,86.08,8091.0,79.1668,79.2035,79.1576,79.1851,8091.0
2017-03-22 15:15:00,86.09,86.16,86.06,86.16,84144.0,79.1943,79.2587,79.1668,79.2587,84144.0
2017-03-22 15:20:00,86.16,86.27,86.16,86.22,20225.0,79.2587,79.3599,79.2587,79.3139,20225.0
2017-03-22 15:25:00,86.22,86.23,86.17,86.17,12413.0,79.3139,79.3231,79.2679,79.2679,12413.0
2017-03-22 15:30:00,86.17,86.19,86.12,86.14,26488.0,79.2679,79.2863,79.2219,79.2403,26488.0
2017-03-22 15:35:00,86.14,86.16,86.11,86.12,59844.0,79.2403,79.2587,79.2127,79.2219,59844.0
2017-03-22 15:40:00,86.13,86.2,86.12,86.14,87996.0,79.2311,79.2955,79.2219,79.2403,87996.0
2017-03-22 15:45:00,86.13,86.19,86.13,86.19,36751.0,79.2311,79.2863,79.2311,79.2863,36751.0
2017-03-22 15:50:00,86.19,86.25,86.17,86.23,103692.0,79.2863,79.3415,79.2679,79.3231,103692.0
2017-03-22 15:55:00,86.22,86.25,86.17,86.18,856569.0,79.3139,79.3415,79.2679,79.2771,856569.0
2017-03-23 09:30:00,86.3,86.32,86.1,86.22,150688.0,79.3875,79.4059,79.2035,79.3139,150688.0
2017-03-23 09:35:00,86.21,86.4,86.19,86.3,98212.0,79.3047,79.4795,79.2863,79.3875,98212.0
2017-03-23 09:40:00,86.31,86.38,86.22,86.24,82449.0,79.3967,79.4611,79.3139,79.3323,82449.0
2017-03-23 09:45:00,86.24,86.36,86.23,86.32,37973.0,79.3323,79.4427,79.3231,79.4059,37973.0
2017-03-23 09:50:00,86.32,86.35,86.23,86.24,144096.0,79.4059,79.4335,79.3231,79.3323,144096.0
2017-03-23 09:55:00,86.23,86.33,86.23,86.31,21083.0,79.3231,79.4151,79.3231,79.3967,21083.0
2017-03-23 10:00:00,86.31,86.39,86.31,86.33,35532.0,79.3967,79.4703,79.3967,79.4151,35532.0
2017-03-23 10:05:00,86.32,86.32,86.25,86.29,27799.0,79.4059,79.4059,79.3415,79.3783,27799.0
2017-03-23 10:10:00,86.28,86.28,86.2,86.24,20733.0,79.3691,79.3691,79.2955,79.3323,20733.0
2017-03-23 10:15:00,86.24,86.25,86.16,86.2,26769.0,79.3323,79.3415,79.2587,79.2955,26769.0
2017-03-23 10:20:00,86.19,86.3,86.19,86.27,29417.0,79.2863,79.3875,79.2863,79.3599,29417.0
2017-03-23 10:25:00,86.26,86.26,86.22,86.23,49357.0,79.3507,79.3507,79.3139,79.3231,49357.0
2017-03-23 10:30:00,86.23,86.29,86.21,86.27,20272.0,79.3231,79.3783,79.3047,79.3599,20272.0
2017-03-23 10:35:00,86.27,86.34,86.27,86.34,19422.0,79.3599,79.4243,79.3599,79.4243,19422.0
2017-03-23 10:40:00,86.35,86.42,86.35,86.37,18954.0,79.4335,79.4979,79.4335,79.4519,18954.0
2017-03-23 10:45:00,86.37,86.4,86.35,86.37,11411.0,79.4519,79.4795,79.4335,79.4519,11411.0
2017-03-23 10:50:00,86.37,86.47,86.37,86.47,10875.0,79.4519,79.5439,79.4519,79.5439,10875.0
2017-03-23 10:55:00,86.48,86.5,86.45,86.48,23029.0,79.5531,79.5715,79.5255,79.5531,23029.0
2017-03-23 11:00:00,86.47,86.56,86.47,86.52,110291.0,79.5439,79.6267,79.5439,79.5899,110291.0
2017-03-23 11:05:00,86.53,86.64,86.52,86.64,50237.0,79.5991,79.7003,79.5899,79.7003,50237.0
2017-03-23 11:10:00,86.64,86.68,86.62,86.67,53822.0,79.7003,79.7371,79.6819,79.7279,53822.0
2017-03-23 11:15:00,86.67,86.7,86.63,86.63,37393.0,79.7279,79.7555,79.6911,79.6911,37393.0
2017-03-23 11:20:00,86.63,86.63,86.56,86.6,32215.0,79.6911,79.6911,79.6267,79.6635,32215.0
2017-03-23 11:25:00,86.6,86.63,86.59,86.63,17043.0,79.6635,79.6911,79.6543,79.6911,17043.0
2017-03-23 11:30:00,86.63,86.64,86.58,86.58,17386.0,79.6911,79.7003,79.6451,79.6451,17386.0
2017-03-23 11:35:00,86.58,86.63,86.55,86.63,14722.0,79.6451,79.6911,79.6175,79.6911,14722.0
2017-03-23 11:40:00,86.62,86.62,86.56,86.57,9288.0,79.6819,79.6819,79.6267,79.6359,9288.0
2017-03-23 11:45:00,86.57,86.58,86.54,86.56,44350.0,79.6359,79.6451,79.6083,79.6267,44350.0
2017-03-23 11:50:00,86.57,86.58,86.53,86.55,19046.0,79.6359,79.6451,79.5991,79.6175,19046.0
2017-03-23 11:55:00,86.55,86.57,86.53,86.55,11627.0,79.6175,79.6359,79.5991,79.6175,11627.0
2017-03-23 12:00:00,86.54,86.59,86.54,86.59,9395.0,79.6083,79.6543,79.6083,79.6543,9395.0
2017-03-23 12:05:00,86.59,86.63,86.56,86.57,17896.0,79.6543,79.6911,79.6267,79.6359,17896.0
2017-03-23 12:10:00,86.58,86.61,86.57,86.59,26400.0,79.6451,79.6727,79.6359,79.6543,26400.0
2017-03-23 12:15:00,86.6,86.65,86.6,86.61,15436.0,79.6635,79.7095,79.6635,79.6727,15436.0
2017-03-23 12:20:00,86.62,86.64,86.61,86.64,15600.0,79.6819,79.7003,79.6727,79.7003,15600.0
2017-03-23 12:25:00,86.64,86.65,86.62,86.65,10326.0,79.7003,79.7095,79.6819,79.7095,10326.0
2017-03-23 12:30:00,86.65,86.67,86.62,86.67,16635.0,79.7095,79.7279,79.6819,79.7279,16635.0
2017-03-23 12:35:00,86.67,86.69,86.67,86.68,17305.0,79.7279,79.7463,79.7279,79.7371,17305.0
2017-03-23 12:40:00,86.67,86.73,86.67,86.72,10947.0,79.7279,79.7831,79.7279,79.7739,10947.0
2017-03-23 12:45:00,86.73,86.75,86.7,86.72,21899.0,79.7831,79.8015,79.7555,79.7739,21899.0
2017-03-23 12:50:00,86.72,86.76,86.72,86.75,73120.0,79.7739,79.8107,79.7739,79.8015,73120.0
2017-03-23 12:55:00,86.75,86.8,86.75,86.78,6685.0,79.8015,79.8475,79.8015,79.8291,6685.0
2017-03-23 13:00:00,86.78,86.79,86.58,86.58,63348.0,79.8291,79.8383,79.6451,79.6451,63348.0
2017-03-23 13:05:00,86.59,86.64,86.48,86.48,38246.0,79.6543,79.7003,79.5531,79.5531,38246.0
2017-03-23 13:10:00,86.48,86.53,86.42,86.48,166072.0,79.5531,79.5991,79.4979,79.5531,166072.0
2017-03-23 13:15:00,86.48,86.52,86.44,86.48,29871.0,79.5531,79.5899,79.5163,79.5531,29871.0
2017-03-23 13:20:00,86.5,86.55,86.48,86.5,12382.0,79.5715,79.6175,79.5531,79.5715,12382.0
2017-03-23 13:25:00,86.5,86.51,86.39,86.4,17146.0,79.5715,79.5807,79.4703,79.4795,17146.0
2017-03-23 13:30:00,86.39,86.5,86.38,86.49,71744.0,79.4703,79.5715,79.4611,79.5623,71744.0
2017-03-23 13:35:00,86.48,86.52,86.44,86.45,46220.0,79.5531,79.5899,79.5163,79.5255,46220.0
2017-03-23 13:40:00,86.45,86.55,86.43,86.51,23899.0,79.5255,79.6175,79.5071,79.5807,23899.0
2017-03-23 13:45:00,86.51,86.55,86.5,86.55,14504.0,79.5807,79.6175,79.5715,79.6175,14504.0
2017-03-23 13:50:00,86.55,86.61,86.54,86.6,10015.0,79.6175,79.6727,79.6083,79.6635,10015.0
2017-03-23 13:55:00,86.59,86.6,86.53,86.53,5250.0,79.6543,79.6635,79.5991,79.5991,5250.0
2017-03-23 14:00:00,86.52,86.53,86.48,86.53,6773.0,79.5899,79.5991,79.5531,79.5991,6773.0
2017-03-23 14:05:00,86.54,86.59,86.52,86.58,12124.0,79.6083,79.6543,79.5899,79.6451,12124.0
2017-03-23 14:10:00,86.57,86.57,86.54,86.54,11601.0,79.6359,79.6359,79.6083,79.6083,11601.0
2017-03-23 14:15:00,86.54,86.56,86.53,86.54,14105.0,79.6083,79.6267,79.5991,79.6083,14105.0
2017-03-23 14:20:00,86.55,86.55,86.51,86.53,6021.0,79.6175,79.6175,79.5807,79.5991,6021.0
2017-03-23 14:25:00,86.52,86.54,86.51,86.51,15354.0,79.5899,79.6083,79.5807,79.5807,15354.0
2017-03-23 14:30:00,86.5,86.54,86.5,86.52,18624.0,79.5715,79.6083,79.5715,79.5899,18624.0
2017-03-23 14:35:00,86.51,86.53,86.45,86.52,32188.0,79.5807,79.5991,79.5255,79.5899,32188.0
2017-03-23 14:40:00,86.52,86.57,86.51,86.56,13147.0,79.5899,79.6359,79.5807,79.6267,13147.0
2017-03-23 14:45:00,86.56,86.58,86.54,86.55,13134.0,79.6267,79.6451,79.6083,79.6175,13134.0
2017-03-23 14:50:00,86.55,86.55,86.52,86.55,15824.0,79.6175,79.6175,79.5899,79.6175,15824.0
2017-03-23 14:55:00,86.55,86.6,86.5,86.5,38035.0,79.6175,79.6635,79.5715,79.5715,38035.0
2017-03-23 15:00:00,86.49,86.5,86.43,86.46,64184.0,79.5623,79.5715,79.5071,79.5347,64184.0
2017-03-23 15:05:00,86.46,86.49,86.45,86.47,19254.0,79.5347,79.5623,79.5255,79.5439,19254.0
2017-03-23 15:10:00,86.47,86.48,86.37,86.39,157899.0,79.5439,79.5531,79.4519,79.4703,157899.0
2017-03-23 15:15:00,86.39,86.42,86.33,86.36,95763.0,79.4703,79.4979,79.4151,79.4427,95763.0
2017-03-23 15:20:00,86.37,86.46,86.36,86.39,71606.0,79.4519,79.5347,79.4427,79.4703,71606.0
2017-03-23 15:25:00,86.39,86.41,86.29,86.29,60163.0,79.4703,79.4887,79.3783,79.3783,60163.0
2017-03-23 15:30:00,86.31,86.33,86.18,86.21,58917.0,79.3967,79.4151,79.2771,79.3047,58917.0
2017-03-23 15:35:00,86.22,86.31,86.21,86.3,34809.0,79.3139,79.3967,79.3047,79.3875,34809.0
2017-03-23 15:40:00,86.3,86.33,86.23,86.25,34891.0,79.3875,79.4151,79.3231,79.3415,34891.0
2017-03-23 15:45:00,86.24,86.35,86.24,86.35,85896.0,79.3323,79.4335,79.3323,79.4335,85896.0
2017-03-23 15:50:00,86.35,86.35,86.24,86.31,148244.0,79.4335,79.4335,79.3323,79.3967,148244.0
2017-03-23 15:55:00,86.3,86.43,86.27,86.36,366198.0,79.3875,79.5071,79.3599,79.4427,366198.0
2017-03-24 09:30:00,86.44,86.48,86.41,86.45,56982.0,79.5163,79.5531,79.4887,79.5255,56982.0
2017-03-24 09:35:00,86.45,86.56,86.4,86.48,40597.0,79.5255,79.6267,79.4795,79.5531,40597.0
2017-03-24 09:40:00,86.49,86.54,86.49,86.54,20433.0,79.5623,79.6083,79.5623,79.6083,20433.0
2017-03-24 09:45:00,86.54,86.64,86.51,86.64,41787.0,79.6083,79.7003,79.5807,79.7003,41787.0
2017-03-24 09:50:00,86.65,86.68,86.63,86.64,14906.0,79.7095,79.7371,79.6911,79.7003,14906.0
2017-03-24 09:55:00,86.65,86.65,86.61,86.63,8260.0,79.7095,79.7095,79.6727,79.6911,8260.0
2017-03-24 10:00:00,86.62,86.64,86.59,86.61,17390.0,79.6819,79.7003,79.6543,79.6727,17390.0
2017-03-24 10:05:00,86.6,86.65,86.59,86.64,13532.0,79.6635,79.7095,79.6543,79.7003,13532.0
2017-03-24 10:10:00,86.65,86.68,86.6,86.67,15374.0,79.7095,79.7371,79.6635,79.7279,15374.0
2017-03-24 10:15:00,86.67,86.71,86.65,86.68,10162.0,79.7279,79.7647,79.7095,79.7371,10162.0
2017-03-24 10:20:00,86.69,86.7,86.62,86.62,14487.0,79.7463,79.7555,79.6819,79.6819,14487.0
2017-03-24 10:25:00,86.62,86.68,86.61,86.67,22667.0,79.6819,79.7371,79.6727,79.7279,22667.0
2017-03-24 10:30:00,86.67,86.73,86.64,86.68,28836.0,79.7279,79.7831,79.7003,79.7371,28836.0
2017-03-24 10:35:00,86.67,86.69,86.67,86.67,9674.0,79.7279,79.7463,79.7279,79.7279,9674.0
2017-03-24 10:40:00,86.68,86.73,86.67,86.72,12914.0,79.7371,79.7831,79.7279,79.7739,12914.0
2017-03-24 10:45:00,86.71,86.75,86.69,86.72,16065.0,79.7647,79.8015,79.7463,79.7739,16065.0
2017-03-24 10:50:00,86.74,86.77,86.72,86.76,22337.0,79.7923,79.8199,79.7739,79.8107,22337.0
2017-03-24 10:55:00,86.76,86.79,86.75,86.79,31969.0,79.8107,79.8383,79.8015,79.8383,31969.0
2017-03-24 11:00:00,86.81,86.82,86.76,86.79,27610.0,79.8567,79.8659,79.8107,79.8383,27610.0
2017-03-24 11:05:00,86.8,86.83,86.77,86.78,13303.0,79.8475,79.8751,79.8199,79.8291,13303.0
2017-03-24 11:10:00,86.78,86.8,86.77,86.79,9740.0,79.8291,79.8475,79.8199,79.8383,9740.0
2017-03-24 11:15:00,86.79,86.79,86.74,86.76,22453.0,79.8383,79.8383,79.7923,79.8107,22453.0
2017-03-24 11:20:00,86.74,86.75,86.7,86.7,14151.0,79.7923,79.8015,79.7555,79.7555,14151.0
2017-03-24 11:25:00,86.71,86.73,86.69,86.72,13872.0,79.7647,79.7831,79.7463,79.7739,13872.0
2017-03-24 11:30:00,86.73,86.77,86.72,86.75,10121.0,79.7831,79.8199,79.7739,79.8015,10121.0
2017-03-24 11:35:00,86.76,86.76,86.72,86.73,12403.0,79.8107,79.8107,79.7739,79.7831,12403.0
2017-03-24 11:40:00,86.74,86.76,86.73,86.73,7177.0,79.7923,79.8107,79.7831,79.7831,7177.0
2017-03-24 11:45:00,86.73,86.78,86.72,86.78,11079.0,79.7831,79.8291,79.7739,79.8291,11079.0
2017-03-24 11:50:00,86.78,86.78,86.76,86.77,8962.0,79.8291,79.8291,79.8107,79.8199,8962.0
2017-03-24 11:55:00,86.78,86.8,86.77,86.8,9132.0,79.8291,79.8475,79.8199,79.8475,9132.0
2017-03-24 12:00:00,86.8,86.84,86.79,86.83,15529.0,79.8475,79.8843,79.8383,79.8751,15529.0
2017-03-24 12:05:00,86.83,86.83,86.8,86.82,10484.0,79.8751,79.8751,79.8475,79.8659,10484.0
2017-03-24 12:10:00,86.83,86.84,86.62,86.69,119889.0,79.8751,79.8843,79.6819,79.7463,119889.0
2017-03-24 12:15:00,86.68,86.69,86.63,86.64,12853.0,79.7371,79.7463,79.6911,79.7003,12853.0
2017-03-24 12:20:00,86.64,86.66,86.58,86.65,34922.0,79.7003,79.7187,79.6451,79.7095,34922.0
2017-03-24 12:25:00,86.64,86.78,86.61,86.75,74905.0,79.7003,79.8291,79.6727,79.8015,74905.0
2017-03-24 12:30:00,86.76,86.8,86.68,86.69,14789.0,79.8107,79.8475,79.7371,79.7463,14789.0
2017-03-24 12:35:00,86.69,86.75,86.68,86.75,10484.0,79.7463,79.8015,79.7371,79.8015,10484.0
2017-03-24 12:40:00,86.74,86.77,86.73,86.75,17468.0,79.7923,79.8199,79.7831,79.8015,17468.0
2017-03-24 12:45:00,86.76,86.78,86.73,86.76,19369.0,79.8107,79.8291,79.7831,79.8107,19369.0
2017-03-24 12:50:00,86.77,86.77,86.66,86.73,69383.0,79.8199,79.8199,79.7187,79.7831,69383.0
2017-03-24 12:55:00,86.72,86.73,86.67,86.7,26589.0,79.7739,79.7831,79.7279,79.7555,26589.0
2017-03-24 13:00:00,86.7,86.72,86.69,86.71,23136.0,79.7555,79.7739,79.7463,79.7647,23136.0
2017-03-24 13:05:00,86.7,86.7,86.61,86.64,85828.0,79.7555,79.7555,79.6727,79.7003,85828.0
2017-03-24 13:10:00,86.64,86.65,86.6,86.65,15354.0,79.7003,79.7095,79.6635,79.7095,15354.0
2017-03-24 13:15:00,86.64,86.68,86.64,86.67,15736.0,79.7003,79.7371,79.7003,79.7279,15736.0
2017-03-24 13:20:00,86.66,86.68,86.66,86.68,34658.0,79.7187,79.7371,79.7187,79.7371,34658.0
2017-03-24 13:25:00,86.68,86.75,86.68,86.73,46975.0,79.7371,79.8015,79.7371,79.7831,46975.0
2017-03-24 13:30:00,86.72,86.75,86.7,86.73,25596.0,79.7739,79.8015,79.7555,79.7831,25596.0
2017-03-24 13:35:00,86.72,86.72,86.67,86.67,11455.0,79.7739,79.7739,79.7279,79.7279,11455.0
2017-03-24 13:40:00,86.66,86.68,86.65,86.67,9298.0,79.7187,79.7371,79.7095,79.7279,9298.0
2017-03-24 13:45:00,86.67,86.69,86.64,86.66,19512.0,79.7279,79.7463,79.7003,79.7187,19512.0
2017-03-24 13:50:00,86.66,86.66,86.59,86.59,13402.0,79.7187,79.7187,79.6543,79.6543,13402.0
2017-03-24 13:55:00,86.59,86.61,86.51,86.54,28388.0,79.6543,79.6727,79.5807,79.6083,28388.0
2017-03-24 14:00:00,86.55,86.59,86.55,86.56,21043.0,79.6175,79.6543,79.6175,79.6267,21043.0
2017-03-24 14:05:00,86.56,86.59,86.56,86.56,17476.0,79.6267,79.6543,79.6267,79.6267,17476.0
2017-03-24 14:10:00,86.56,86.57,86.55,86.56,5053.0,79.6267,79.6359,79.6175,79.6267,5053.0
2017-03-24 14:15:00,86.56,86.6,86.55,86.6,7380.0,79.6267,79.6635,79.6175,79.6635,7380.0
2017-03-24 14:20:00,86.6,86.62,86.58,86.58,32249.0,79.6635,79.6819,79.6451,79.6451,32249.0
2017-03-24 14:25:00,86.59,86.6,86.52,86.53,37366.0,79.6543,79.6635,79.5899,79.5991,37366.0
2017-03-24 14:30:00,86.53,86.56,86.52,86.53,11915.0,79.5991,79.6267,79.5899,79.5991,11915.0
2017-03-24 14:35:00,86.52,86.53,86.47,86.49,14655.0,79.5899,79.5991,79.5439,79.5623,14655.0
2017-03-24 14:40:00,86.48,86.49,86.45,86.46,16197.0,79.5531,79.5623,79.5255,79.5347,16197.0
2017-03-24 14:45:00,86.45,86.48,86.38,86.41,37609.0,79.5255,79.5531,79.4611,79.4887,37609.0
2017-03-24 14:50:00,86.41,86.42,86.33,86.34,25068.0,79.4887,79.4979,79.4151,79.4243,25068.0
2017-03-24 14:55:00,86.35,86.37,86.33,86.34,18239.0,79.4335,79.4519,79.4151,79.4243,18239.0
2017-03-24 15:00:00,86.35,86.36,86.25,86.31,46626.0,79.4335,79.4427,79.3415,79.3967,46626.0
2017-03-24 15:05:00,86.31,86.31,86.23,86.29,55596.0,79.3967,79.3967,79.3231,79.3783,55596.0
2017-03-24 15:10:00,86.29,86.31,86.26,86.28,24677.0,79.3783,79.3967,79.3507,79.3691,24677.0
2017-03-24 15:15:00,86.28,86.3,86.19,86.27,35917.0,79.3691,79.3875,79.2863,79.3599,35917.0
2017-03-24 15:20:00,86.27,86.34,86.26,86.33,20857.0,79.3599,79.4243,79.3507,79.4151,20857.0
2017-03-24 15:25:00,86.35,86.4,86.31,86.39,22495.0,79.4335,79.4795,79.3967,79.4703,22495.0
2017-03-24 15:30:00,86.39,86.49,86.3,86.48,121060.0,79.4703,79.5623,79.3875,79.5531,121060.0
2017-03-24 15:35:00,86.47,86.66,86.4,86.66,292437.0,79.5439,79.7187,79.4795,79.7187,292437.0
2017-03-24 15:40:00,86.66,86.74,86.62,86.63,210115.0,79.7187,79.7923,79.6819,79.6911,210115.0
2017-03-24 15:45:00,86.63,86.64,86.44,86.51,218496.0,79.6911,79.7003,79.5163,79.5807,218496.0
2017-03-24 15:50:00,86.5,86.63,86.48,86.58,120202.0,79.5715,79.6911,79.5531,79.6451,120202.0
2017-03-24 15:55:00,86.58,86.62,86.49,86.52,347923.0,79.6451,79.6819,79.5623,79.5899,347923.0
2017-03-27 09:30:00,86.04,86.05,85.75,85.97,155324.0,79.1484,79.1576,78.8816,79.084,155324.0
2017-03-27 09:35:00,85.98,86.0,85.77,85.86,150834.0,79.0932,79.1116,78.9,78.9828,150834.0
2017-03-27 09:40:00,85.86,85.86,85.71,85.81,96233.0,78.9828,78.9828,78.8448,78.9368,96233.0
2017-03-27 09:45:00,85.81,86.03,85.79,86.01,308810.0,78.9368,79.1392,78.9184,79.1208,308810.0
2017-03-27 09:50:00,86.02,86.19,86.01,86.14,56248.0,79.13,79.2863,79.1208,79.2403,56248.0
2017-03-27 09:55:00,86.14,86.14,86.05,86.12,41559.0,79.2403,79.2403,79.1576,79.2219,41559.0
2017-03-27 10:00:00,86.11,86.15,86.0,86.03,44549.0,79.2127,79.2495,79.1116,79.1392,44549.0
2017-03-27 10:05:00,86.04,86.12,86.03,86.09,45265.0,79.1484,79.2219,79.1392,79.1943,45265.0
2017-03-27 10:10:00,86.09,86.17,86.08,86.14,33978.0,79.1943,79.2679,79.1851,79.2403,33978.0
2017-03-27 10:15:00,86.13,86.2,86.09,86.11,60179.0,79.2311,79.2955,79.1943,79.2127,60179.0
2017-03-27 10:20:00,86.11,86.14,86.06,86.14,18518.0,79.2127,79.2403,79.1668,79.2403,18518.0
2017-03-27 10:25:00,86.14,86.19,86.1,86.12,67939.0,79.2403,79.2863,79.2035,79.2219,67939.0
2017-03-27 10:30:00,86.13,86.22,86.13,86.21,53033.0,79.2311,79.3139,79.2311,79.3047,53033.0
2017-03-27 10:35:00,86.21,86.22,86.16,86.17,53566.0,79.3047,79.3139,79.2587,79.2679,53566.0
2017-03-27 10:40:00,86.17,86.26,86.15,86.25,44698.0,79.2679,79.3507,79.2495,79.3415,44698.0
2017-03-27 10:45:00,86.25,86.27,86.21,86.22,36614.0,79.3415,79.3599,79.3047,79.3139,36614.0
2017-03-27 10:50:00,86.22,86.25,86.19,86.2,28070.0,79.3139,79.3415,79.2863,79.2955,28070.0
2017-03-27 10:55:00,86.2,86.28,86.19,86.26,19840.0,79.2955,79.3691,79.2863,79.3507,19840.0
2017-03-27 11:00:00,86.27,86.27,86.23,86.23,35337.0,79.3599,79.3599,79.3231,79.3231,35337.0
2017-03-27 11:05:00,86.24,86.26,86.2,86.21,30536.0,79.3323,79.3507,79.2955,79.3047,30536.0
2017-03-27 11:10:00,86.2,86.23,86.19,86.2,29217.0,79.2955,79.3231,79.2863,79.2955,29217.0
2017-03-27 11:15:00,86.2,86.26,86.19,86.25,42541.0,79.2955,79.3507,79.2863,79.3415,42541.0
2017-03-27 11:20:00,86.25,86.3,86.24,86.3,55659.0,79.3415,79.3875,79.3323,79.3875,55659.0
2017-03-27 11:25:00,86.3,86.4,86.27,86.4,45335.0,79.3875,79.4795,79.3599,79.4795,45335.0
2017-03-27 11:30:00,86.4,86.48,86.39,86.44,98856.0,79.4795,79.5531,79.4703,79.5163,98856.0
2017-03-27 11:35:00,86.45,86.48,86.44,86.47,36682.0,79.5255,79.5531,79.5163,79.5439,36682.0
2017-03-27 11:40:00,86.47,86.52,86.47,86.48,22025.0,79.5439,79.5899,79.5439,79.5531,22025.0
2017-03-27 11:45:00,86.48,86.5,86.42,86.42,35009.0,79.5531,79.5715,79.4979,79.4979,35009.0
2017-03-27 11:50:00,86.42,86.42,86.34,86.36,23189.0,79.4979,79.4979,79.4243,79.4427,23189.0
2017-03-27 11:55:00,86.37,86.44,86.36,86.44,23305.0,79.4519,79.5163,79.4427,79.5163,23305.0
2017-03-27 12:00:00,86.44,86.47,86.4,86.47,29151.0,79.5163,79.5439,79.4795,79.5439,29151.0
2017-03-27 12:05:00,86.47,86.5,86.46,86.48,21516.0,79.5439,79.5715,79.5347,79.5531,21516.0
2017-03-27 12:10:00,86.49,86.5,86.44,86.45,22352.0,79.5623,79.5715,79.5163,79.5255,22352.0
2017-03-27 12:15:00,86.45,86.47,86.42,86.47,19557.0,79.5255,79.5439,79.4979,79.5439,19557.0
2017-03-27 12:20:00,86.47,86.48,86.43,86.47,25897.0,79.5439,79.5531,79.5071,79.5439,25897.0
2017-03-27 12:25:00,86.46,86.47,86.43,86.44,10984.0,79.5347,79.5439,79.5071,79.5163,10984.0
2017-03-27 12:30:00,86.44,86.47,86.41,86.47,29448.0,79.5163,79.5439,79.4887,79.5439,29448.0
2017-03-27 12:35:00,86.47,86.49,86.42,86.42,26716.0,79.5439,79.5623,79.4979,79.4979,26716.0
2017-03-27 12:40:00,86.43,86.47,86.42,86.45,59124.0,79.5071,79.5439,79.4979,79.5255,59124.0
2017-03-27 12:45:00,86.45,86.46,86.43,86.46,9030.0,79.5255,79.5347,79.5071,79.5347,9030.0
2017-03-27 12:50:00,86.45,86.56,86.45,86.56,46113.0,79.5255,79.6267,79.5255,79.6267,46113.0
2017-03-27 12:55:00,86.55,86.56,86.53,86.55,46393.0,79.6175,79.6267,79.5991,79.6175,46393.0
2017-03-27 13:00:00,86.55,86.68,86.55,86.66,19336.0,79.6175,79.7371,79.6175,79.7187,19336.0
2017-03-27 13:05:00,86.65,86.67,86.64,86.64,9415.0,79.7095,79.7279,79.7003,79.7003,9415.0
2017-03-27 13:10:00,86.64,86.65,86.57,86.58,29854.0,79.7003,79.7095,79.6359,79.6451,29854.0
2017-03-27 13:15:00,86.57,86.58,86.55,86.56,23338.0,79.6359,79.6451,79.6175,79.6267,23338.0
2017-03-27 13:20:00,86.56,86.6,86.56,86.59,16187.0,79.6267,79.6635,79.6267,79.6543,16187.0
2017-03-27 13:25:00,86.59,86.6,86.53,86.56,20201.0,79.6543,79.6635,79.5991,79.6267,20201.0
2017-03-27 13:30:00,86.56,86.56,86.52,86.52,17062.0,79.6267,79.6267,79.5899,79.5899,17062.0
2017-03-27 13:35:00,86.51,86.53,86.45,86.46,33366.0,79.5807,79.5991,79.5255,79.5347,33366.0
2017-03-27 13:40:00,86.46,86.52,86.45,86.49,23161.0,79.5347,79.5899,79.5255,79.5623,23161.0
2017-03-27 13:45:00,86.48,86.48,86.43,86.44,24787.0,79.5531,79.5531,79.5071,79.5163,24787.0
2017-03-27 13:50:00,86.44,86.46,86.41,86.45,30787.0,79.5163,79.5347,79.4887,79.5255,30787.0
2017-03-27 13:55:00,86.45,86.47,86.42,86.42,15326.0,79.5255,79.5439,79.4979,79.4979,15326.0
2017-03-27 14:00:00,86.42,86.49,86.41,86.47,43679.0,79.4979,79.5623,79.4887,79.5439,43679.0
2017-03-27 14:05:00,86.47,86.52,86.47,86.51,28114.0,79.5439,79.5899,79.5439,79.5807,28114.0
2017-03-27 14:10:00,86.5,86.5,86.42,86.43,16760.0,79.5715,79.5715,79.4979,79.5071,16760.0
2017-03-27 14:15:00,86.43,86.44,86.35,86.38,106250.0,79.5071,79.5163,79.4335,79.4611,106250.0
2017-03-27 14:20:00,86.37,86.39,86.34,86.39,45407.0,79.4519,79.4703,79.4243,79.4703,45407.0
2017-03-27 14:25:00,86.4,86.42,86.36,86.41,29154.0,79.4795,79.4979,79.4427,79.4887,29154.0
2017-03-27 14:30:00,86.41,86.43,86.38,86.41,19843.0,79.4887,79.5071,79.4611,79.4887,19843.0
2017-03-27 14:35:00,86.41,86.42,86.36,86.36,20694.0,79.4887,79.4979,79.4427,79.4427,20694.0
2017-03-27 14:40:00,86.36,86.39,86.35,86.37,38209.0,79.4427,79.4703,79.4335,79.4519,38209.0
2017-03-27 14:45:00,86.38,86.46,86.36,86.44,47324.0,79.4611,79.5347,79.4427,79.5163,47324.0
2017-03-27 14:50:00,86.44,86.45,86.41,86.42,19368.0,79.5163,79.5255,79.4887,79.4979,19368.0
2017-03-27 14:55:00,86.42,86.51,86.4,86.5,63873.0,79.4979,79.5807,79.4795,79.5715,63873.0
2017-03-27 15:00:00,86.5,86.56,86.48,86.55,30207.0,79.5715,79.6267,79.5531,79.6175,30207.0
2017-03-27 15:05:00,86.55,86.55,86.5,86.52,39024.0,79.6175,79.6175,79.5715,79.5899,39024.0
2017-03-27 15:10:00,86.52,86.56,86.51,86.56,34307.0,79.5899,79.6267,79.5807,79.6267,34307.0
2017-03-27 15:15:00,86.57,86.59,86.55,86.57,27475.0,79.6359,79.6543,79.6175,79.6359,27475.0
2017-03-27 15:20:00,86.57,86.58,86.52,86.52,15287.0,79.6359,79.6451,79.5899,79.5899,15287.0
2017-03-27 15:25:00,86.53,86.58,86.53,86.54,35195.0,79.5991,79.6451,79.5991,79.6083,35195.0
2017-03-27 15:30:00,86.54,86.59,86.5,86.58,44644.0,79.6083,79.6543,79.5715,79.6451,44644.0
2017-03-27 15:35:00,86.59,86.61,86.57,86.6,42850.0,79.6543,79.6727,79.6359,79.6635,42850.0
2017-03-27 15:40:00,86.61,86.63,86.59,86.6,51467.0,79.6727,79.6911,79.6543,79.6635,51467.0
2017-03-27 15:45:00,86.6,86.61,86.56,86.56,109171.0,79.6635,79.6727,79.6267,79.6267,109171.0
2017-03-27 15:50:00,86.56,86.58,86.52,86.55,121288.0,79.6267,79.6451,79.5899,79.6175,121288.0
2017-03-27 15:55:00,86.54,86.55,86.49,86.52,206297.0,79.6083,79.6175,79.5623,79.5899,206297.0
2017-03-28 09:30:00,86.52,86.68,86.37,86.65,89912.0,79.5899,79.7371,79.4519,79.7095,89912.0
2017-03-28 09:35:00,86.67,86.76,86.66,86.69,22420.0,79.7279,79.8107,79.7187,79.7463,22420.0
2017-03-28 09:40:00,86.68,86.73,86.68,86.7,43726.0,79.7371,79.7831,79.7371,79.7555,43726.0
2017-03-28 09:45:00,86.69,86.69,86.57,86.61,196128.0,79.7463,79.7463,79.6359,79.6727,196128.0
2017-03-28 09:50:00,86.61,86.62,86.5,86.57,46421.0,79.6727,79.6819,79.5715,79.6359,46421.0
2017-03-28 09:55:00,86.58,86.62,86.54,86.57,44189.0,79.6451,79.6819,79.6083,79.6359,44189.0
2017-03-28 10:00:00,86.58,86.76,86.57,86.75,112317.0,79.6451,79.8107,79.6359,79.8015,112317.0
2017-03-28 10:05:00,86.73,86.77,86.7,86.71,38348.0,79.7831,79.8199,79.7555,79.7647,38348.0
2017-03-28 10:10:00,86.71,86.77,86.67,86.67,17127.0,79.7647,79.8199,79.7279,79.7279,17127.0
2017-03-28 10:15:00,86.67,86.7,86.66,86.69,15013.0,79.7279,79.7555,79.7187,79.7463,15013.0
2017-03-28 10:20:00,86.68,86.68,86.55,86.6,163691.0,79.7371,79.7371,79.6175,79.6635,163691.0
2017-03-28 10:25:00,86.61,86.66,86.56,86.65,27680.0,79.6727,79.7187,79.6267,79.7095,27680.0
2017-03-28 10:30:00,86.66,86.69,86.62,86.64,21914.0,79.7187,79.7463,79.6819,79.7003,21914.0
2017-03-28 10:35:00,86.65,86.66,86.57,86.58,15957.0,79.7095,79.7187,79.6359,79.6451,15957.0
2017-03-28 10:40:00,86.59,86.64,86.58,86.61,24731.0,79.6543,79.7003,79.6451,79.6727,24731.0
2017-03-28 10:45:00,86.62,86.68,86.61,86.66,52278.0,79.6819,79.7371,79.6727,79.7187,52278.0
2017-03-28 10:50:00,86.66,86.68,86.63,86.68,32180.0,79.7187,79.7371,79.6911,79.7371,32180.0
2017-03-28 10:55:00,86.68,86.71,86.63,86.69,15042.0,79.7371,79.7647,79.6911,79.7463,15042.0
2017-03-28 11:00:00,86.69,86.76,86.69,86.75,65777.0,79.7463,79.8107,79.7463,79.8015,65777.0
2017-03-28 11:05:00,86.75,86.85,86.75,86.84,27522.0,79.8015,79.8935,79.8015,79.8843,27522.0
2017-03-28 11:10:00,86.85,86.92,86.85,86.92,33230.0,79.8935,79.9579,79.8935,79.9579,33230.0
2017-03-28 11:15:00,86.93,86.96,86.9,86.91,18869.0,79.9671,79.9947,79.9395,79.9487,18869.0
2017-03-28 11:20:00,86.91,86.92,86.88,86.91,7284.0,79.9487,79.9579,79.9211,79.9487,7284.0
2017-03-28 11:25:00,86.91,86.96,86.9,86.91,18698.0,79.9487,79.9947,79.9395,79.9487,18698.0
2017-03-28 11:30:00,86.9,86.93,86.88,86.92,19368.0,79.9395,79.9671,79.9211,79.9579,19368.0
2017-03-28 11:35:00,86.92,86.93,86.9,86.92,11060.0,79.9579,79.9671,79.9395,79.9579,11060.0
2017-03-28 11:40:00,86.92,86.96,86.92,86.94,17420.0,79.9579,79.9947,79.9579,79.9763,17420.0
2017-03-28 11:45:00,86.95,87.01,86.93,87.01,61138.0,79.9855,80.0407,79.9671,80.0407,61138.0
2017-03-28 11:50:00,87.01,87.06,86.99,87.03,40071.0,80.0407,80.0867,80.0223,80.0591,40071.0
2017-03-28 11:55:00,87.02,87.03,86.99,87.0,14397.0,80.0499,80.0591,80.0223,80.0315,14397.0
2017-03-28 12:00:00,86.99,87.05,86.99,87.05,14157.0,80.0223,80.0775,80.0223,80.0775,14157.0
2017-03-28 12:05:00,87.05,87.06,87.03,87.04,9937.0,80.0775,80.0867,80.0591,80.0683,9937.0
2017-03-28 12:10:00,87.04,87.06,87.03,87.05,8377.0,80.0683,80.0867,80.0591,80.0775,8377.0
2017-03-28 12:15:00,87.06,87.09,87.01,87.02,33606.0,80.0867,80.1142,80.0407,80.0499,33606.0
2017-03-28 12:20:00,87.01,87.03,87.0,87.02,12602.0,80.0407,80.0591,80.0315,80.0499,12602.0
2017-03-28 12:25:00,87.02,87.03,87.01,87.02,6702.0,80.0499,80.0591,80.0407,80.0499,6702.0
2017-03-28 12:30:00,87.03,87.04,86.99,87.0,12138.0,80.0591,80.0683,80.0223,80.0315,12138.0
2017-03-28 12:35:00,87.0,87.04,86.99,87.02,5893.0,80.0315,80.0683,80.0223,80.0499,5893.0
2017-03-28 12:40:00,87.03,87.03,86.98,87.01,23822.0,80.0591,80.0591,80.0131,80.0407,23822.0
2017-03-28 12:45:00,87.0,87.01,86.98,86.99,14815.0,80.0315,80.0407,80.0131,80.0223,14815.0
2017-03-28 12:50:00,86.99,87.01,86.99,87.01,8229.0,80.0223,80.0407,80.0223,80.0407,8229.0
2017-03-28 12:55:00,87.01,87.09,87.0,87.09,39363.0,80.0407,80.1142,80.0315,80.1142,39363.0
2017-03-28 13:00:00,87.09,87.11,87.09,87.1,33837.0,80.1142,80.1326,80.1142,80.1234,33837.0
2017-03-28 13:05:00,87.1,87.12,87.08,87.09,19865.0,80.1234,80.1418,80.1051,80.1142,19865.0
2017-03-28 13:10:00,87.1,87.12,87.08,87.11,46730.0,80.1234,80.1418,80.1051,80.1326,46730.0
2017-03-28 13:15:00,87.11,87.16,87.11,87.16,22427.0,80.1326,80.1786,80.1326,80.1786,22427.0
2017-03-28 13:20:00,87.16,87.17,87.12,87.12,32404.0,80.1786,80.1878,80.1418,80.1418,32404.0
2017-03-28 13:25:00,87.13,87.16,87.12,87.14,23470.0,80.151,80.1786,80.1418,80.1602,23470.0
2017-03-28 13:30:00,87.14,87.15,87.12,87.14,30167.0,80.1602,80.1694,80.1418,80.1602,30167.0
2017-03-28 13:35:00,87.13,87.15,87.12,87.14,26336.0,80.151,80.1694,80.1418,80.1602,26336.0
2017-03-28 13:40:00,87.15,87.23,87.14,87.23,39885.0,80.1694,80.243,80.1602,80.243,39885.0
2017-03-28 13:45:00,87.22,87.23,87.18,87.2,13987.0,80.2338,80.243,80.197,80.2154,13987.0
2017-03-28 13:50:00,87.2,87.24,87.2,87.23,29460.0,80.2154,80.2522,80.2154,80.243,29460.0
2017-03-28 13:55:00,87.22,87.31,87.22,87.3,40847.0,80.2338,80.3166,80.2338,80.3074,40847.0
2017-03-28 14:00:00,87.31,87.31,87.25,87.26,9409.0,80.3166,80.3166,80.2614,80.2706,9409.0
2017-03-28 14:05:00,87.26,87.28,87.25,87.28,22346.0,80.2706,80.289,80.2614,80.289,22346.0
2017-03-28 14:10:00,87.29,87.34,87.29,87.33,29217.0,80.2982,80.3442,80.2982,80.335,29217.0
2017-03-28 14:15:00,87.33,87.33,87.29,87.3,30229.0,80.335,80.335,80.2982,80.3074,30229.0
2017-03-28 14:20:00,87.31,87.35,87.3,87.34,21341.0,80.3166,80.3534,80.3074,80.3442,21341.0
2017-03-28 14:25:00,87.34,87.36,87.33,87.34,22235.0,80.3442,80.3626,80.335,80.3442,22235.0
2017-03-28 14:30:00,87.34,87.34,87.26,87.29,17683.0,80.3442,80.3442,80.2706,80.2982,17683.0
2017-03-28 14:35:00,87.29,87.34,87.27,87.33,29871.0,80.2982,80.3442,80.2798,80.335,29871.0
2017-03-28 14:40:00,87.33,87.34,87.3,87.33,30027.0,80.335,80.3442,80.3074,80.335,30027.0
2017-03-28 14:45:00,87.34,87.38,87.3,87.31,51489.0,80.3442,80.381,80.3074,80.3166,51489.0
2017-03-28 14:50:00,87.32,87.34,87.28,87.3,47269.0,80.3258,80.3442,80.289,80.3074,47269.0
2017-03-28 14:55:00,87.31,87.31,87.27,87.27,44990.0,80.3166,80.3166,80.2798,80.2798,44990.0
2017-03-28 15:00:00,87.27,87.32,87.26,87.32,40800.0,80.2798,80.3258,80.2706,80.3258,40800.0
2017-03-28 15:05:00,87.32,87.35,87.31,87.32,25000.0,80.3258,80.3534,80.3166,80.3258,25000.0
2017-03-28 15:10:00,87.31,87.32,87.29,87.31,20141.0,80.3166,80.3258,80.2982,80.3166,20141.0
2017-03-28 15:15:00,87.31,87.31,87.25,87.26,29239.0,80.3166,80.3166,80.2614,80.2706,29239.0
2017-03-28 15:20:00,87.25,87.29,87.23,87.28,38388.0,80.2614,80.2982,80.243,80.289,38388.0
2017-03-28 15:25:00,87.28,87.31,87.27,87.3,47998.0,80.289,80.3166,80.2798,80.3074,47998.0
2017-03-28 15:30:00,87.3,87.31,87.26,87.29,68635.0,80.3074,80.3166,80.2706,80.2982,68635.0
2017-03-28 15:35:00,87.29,87.31,87.25,87.3,52208.0,80.2982,80.3166,80.2614,80.3074,52208.0
2017-03-28 15:40:00,87.3,87.33,87.28,87.28,160728.0,80.3074,80.335,80.289,80.289,160728.0
2017-03-28 15:45:00,87.28,87.28,87.21,87.22,75426.0,80.289,80.289,80.2246,80.2338,75426.0
2017-03-28 15:50:00,87.22,87.22,87.19,87.2,92199.0,80.2338,80.2338,80.2062,80.2154,92199.0
2017-03-28 15:55:00,87.2,87.28,87.17,87.18,445950.0,80.2154,80.289,80.1878,80.197,445950.0
2017-03-29 09:30:00,87.19,87.25,87.1,87.13,121924.0,80.2062,80.2614,80.1234,80.151,121924.0
2017-03-29 09:35:00,87.14,87.19,87.11,87.17,37765.0,80.1602,80.2062,80.1326,80.1878,37765.0
2017-03-29 09:40:00,87.17,87.32,87.16,87.29,75252.0,80.1878,80.3258,80.1786,80.2982,75252.0
2017-03-29 09:45:00,87.29,87.34,87.26,87.28,32896.0,80.2982,80.3442,80.2706,80.289,32896.0
2017-03-29 09:50:00,87.28,87.39,87.25,87.39,71158.0,80.289,80.3902,80.2614,80.3902,71158.0
2017-03-29 09:55:00,87.4,87.44,87.37,87.44,22663.0,80.3994,80.4362,80.3718,80.4362,22663.0
2017-03-29 10:00:00,87.45,87.47,87.41,87.42,42905.0,80.4454,80.4638,80.4086,80.4178,42905.0
2017-03-29 10:05:00,87.41,87.44,87.4,87.43,49482.0,80.4086,80.4362,80.3994,80.427,49482.0
2017-03-29 10:10:00,87.45,87.52,87.43,87.51,34321.0,80.4454,80.5098,80.427,80.5006,34321.0
2017-03-29 10:15:00,87.51,87.53,87.48,87.52,12361.0,80.5006,80.519,80.473,80.5098,12361.0
2017-03-29 10:20:00,87.53,87.55,87.51,87.52,10078.0,80.519,80.5374,80.5006,80.5098,10078.0
2017-03-29 10:25:00,87.55,87.58,87.55,87.57,14513.0,80.5374,80.565,80.5374,80.5558,14513.0
2017-03-29 10:30:00,87.58,87.67,87.57,87.64,38715.0,80.565,80.6478,80.5558,80.6202,38715.0
2017-03-29 10:35:00,87.65,87.72,87.64,87.64,47668.0,80.6294,80.6938,80.6202,80.6202,47668.0
2017-03-29 10:40:00,87.65,87.68,87.61,87.63,47429.0,80.6294,80.657,80.5926,80.611,47429.0
2017-03-29 10:45:00,87.63,87.69,87.62,87.62,30664.0,80.611,80.6662,80.6018,80.6018,30664.0
2017-03-29 10:50:00,87.63,87.63,87.6,87.6,17066.0,80.611,80.611,80.5834,80.5834,17066.0
2017-03-29 10:55:00,87.59,87.6,87.56,87.59,11457.0,80.5742,80.5834,80.5466,80.5742,11457.0
2017-03-29 11:00:00,87.59,87.61,87.49,87.52,396821.0,80.5742,80.5926,80.4822,80.5098,396821.0
2017-03-29 11:05:00,87.51,87.55,87.51,87.54,108785.0,80.5006,80.5374,80.5006,80.5282,108785.0
2017-03-29 11:10:00,87.55,87.62,87.55,87.61,64214.0,80.5374,80.6018,80.5374,80.5926,64214.0
2017-03-29 11:15:00,87.62,87.63,87.55,87.57,16845.0,80.6018,80.611,80.5374,80.5558,16845.0
2017-03-29 11:20:00,87.58,87.6,87.52,87.55,17181.0,80.565,80.5834,80.5098,80.5374,17181.0
2017-03-29 11:25:00,87.55,87.56,87.5,87.51,167221.0,80.5374,80.5466,80.4914,80.5006,167221.0
2017-03-29 11:30:00,87.52,87.52,87.47,87.48,70977.0,80.5098,80.5098,80.4638,80.473,70977.0
2017-03-29 11:35:00,87.49,87.51,87.4,87.4,30961.0,80.4822,80.5006,80.3994,80.3994,30961.0
2017-03-29 11:40:00,87.4,87.43,87.38,87.42,19406.0,80.3994,80.427,80.381,80.4178,19406.0
2017-03-29 11:45:00,87.43,87.45,87.41,87.45,62010.0,80.427,80.4454,80.4086,80.4454,62010.0
2017-03-29 11:50:00,87.45,87.45,87.39,87.41,51707.0,80.4454,80.4454,80.3902,80.4086,51707.0
2017-03-29 11:55:00,87.42,87.45,87.41,87.45,19800.0,80.4178,80.4454,80.4086,80.4454,19800.0
2017-03-29 12:00:00,87.45,87.47,87.44,87.45,8236.0,80.4454,80.4638,80.4362,80.4454,8236.0
2017-03-29 12:05:00,87.45,87.51,87.45,87.48,18877.0,80.4454,80.5006,80.4454,80.473,18877.0
2017-03-29 12:10:00,87.48,87.53,87.47,87.51,8277.0,80.473,80.519,80.4638,80.5006,8277.0
2017-03-29 12:15:00,87.52,87.57,87.5,87.56,11841.0,80.5098,80.5558,80.4914,80.5466,11841.0
2017-03-29 12:20:00,87.56,87.58,87.55,87.57,11236.0,80.5466,80.565,80.5374,80.5558,11236.0
2017-03-29 12:25:00,87.57,87.57,87.51,87.53,10894.0,80.5558,80.5558,80.5006,80.519,10894.0
2017-03-29 12:30:00,87.53,87.53,87.5,87.51,11741.0,80.519,80.519,80.4914,80.5006,11741.0
2017-03-29 12:35:00,87.52,87.54,87.49,87.5,12922.0,80.5098,80.5282,80.4822,80.4914,12922.0
2017-03-29 12:40:00,87.49,87.5,87.46,87.5,14068.0,80.4822,80.4914,80.4546,80.4914,14068.0
2017-03-29 12:45:00,87.5,87.5,87.43,87.45,18975.0,80.4914,80.4914,80.427,80.4454,18975.0
2017-03-29 12:50:00,87.45,87.47,87.44,87.46,15103.0,80.4454,80.4638,80.4362,80.4546,15103.0
2017-03-29 12:55:00,87.45,87.45,87.39,87.44,24331.0,80.4454,80.4454,80.3902,80.4362,24331.0
2017-03-29 13:00:00,87.43,87.51,87.43,87.5,82997.0,80.427,80.5006,80.427,80.4914,82997.0
2017-03-29 13:05:00,87.5,87.5,87.46,87.46,12187.0,80.4914,80.4914,80.4546,80.4546,12187.0
2017-03-29 13:10:00,87.46,87.51,87.44,87.47,87649.0,80.4546,80.5006,80.4362,80.4638,87649.0
2017-03-29 13:15:00,87.47,87.52,87.47,87.48,40093.0,80.4638,80.5098,80.4638,80.473,40093.0
2017-03-29 13:20:00,87.5,87.54,87.5,87.54,22980.0,80.4914,80.5282,80.4914,80.5282,22980.0
2017-03-29 13:25:00,87.54,87.55,87.51,87.54,6829.0,80.5282,80.5374,80.5006,80.5282,6829.0
2017-03-29 13:30:00,87.55,87.55,87.52,87.54,5525.0,80.5374,80.5374,80.5098,80.5282,5525.0
2017-03-29 13:35:00,87.53,87.56,87.51,87.55,75458.0,80.519,80.5466,80.5006,80.5374,75458.0
2017-03-29 13:40:00,87.54,87.6,87.53,87.6,309414.0,80.5282,80.5834,80.519,80.5834,309414.0
2017-03-29 13:45:00,87.59,87.62,87.59,87.62,137070.0,80.5742,80.6018,80.5742,80.6018,137070.0
2017-03-29 13:50:00,87.61,87.64,87.61,87.63,136064.0,80.5926,80.6202,80.5926,80.611,136064.0
2017-03-29 13:55:00,87.64,87.67,87.62,87.66,37721.0,80.6202,80.6478,80.6018,80.6386,37721.0
2017-03-29 14:00:00,87.65,87.65,87.58,87.65,73095.0,80.6294,80.6294,80.565,80.6294,73095.0
2017-03-29 14:05:00,87.64,87.64,87.6,87.61,25089.0,80.6202,80.6202,80.5834,80.5926,25089.0
2017-03-29 14:10:00,87.61,87.66,87.6,87.66,29074.0,80.5926,80.6386,80.5834,80.6386,29074.0
2017-03-29 14:15:00,87.66,87.69,87.65,87.69,49212.0,80.6386,80.6662,80.6294,80.6662,49212.0
2017-03-29 14:20:00,87.69,87.74,87.69,87.73,22191.0,80.6662,80.7122,80.6662,80.703,22191.0
2017-03-29 14:25:00,87.72,87.75,87.71,87.74,25392.0,80.6938,80.7214,80.6846,80.7122,25392.0
2017-03-29 14:30:00,87.74,87.74,87.7,87.72,31216.0,80.7122,80.7122,80.6754,80.6938,31216.0
2017-03-29 14:35:00,87.72,87.74,87.69,87.73,72941.0,80.6938,80.7122,80.6662,80.703,72941.0
2017-03-29 14:40:00,87.74,87.74,87.7,87.72,14761.0,80.7122,80.7122,80.6754,80.6938,14761.0
2017-03-29 14:45:00,87.71,87.74,87.7,87.71,34529.0,80.6846,80.7122,80.6754,80.6846,34529.0
2017-03-29 14:50:00,87.71,87.74,87.7,87.74,41360.0,80.6846,80.7122,80.6754,80.7122,41360.0
2017-03-29 14:55:00,87.74,87.76,87.73,87.73,37119.0,80.7122,80.7306,80.703,80.703,37119.0
2017-03-29 15:00:00,87.73,87.74,87.68,87.72,40170.0,80.703,80.7122,80.657,80.6938,40170.0
2017-03-29 15:05:00,87.72,87.75,87.71,87.75,23317.0,80.6938,80.7214,80.6846,80.7214,23317.0
2017-03-29 15:10:00,87.74,87.75,87.69,87.7,22547.0,80.7122,80.7214,80.6662,80.6754,22547.0
2017-03-29 15:15:00,87.7,87.72,87.68,87.7,24116.0,80.6754,80.6938,80.657,80.6754,24116.0
2017-03-29 15:20:00,87.7,87.75,87.7,87.72,12304.0,80.6754,80.7214,80.6754,80.6938,12304.0
2017-03-29 15:25:00,87.72,87.74,87.71,87.72,13224.0,80.6938,80.7122,80.6846,80.6938,13224.0
2017-03-29 15:30:00,87.72,87.75,87.71,87.74,53576.0,80.6938,80.7214,80.6846,80.7122,53576.0
2017-03-29 15:35:00,87.74,87.77,87.73,87.74,126858.0,80.7122,80.7398,80.703,80.7122,126858.0
2017-03-29 15:40:00,87.73,87.74,87.68,87.7,49230.0,80.703,80.7122,80.657,80.6754,49230.0
2017-03-29 15:45:00,87.7,87.72,87.69,87.7,55363.0,80.6754,80.6938,80.6662,80.6754,55363.0
2017-03-29 15:50:00,87.7,87.71,87.66,87.66,71198.0,80.6754,80.6846,80.6386,80.6386,71198.0
2017-03-29 15:55:00,87.66,87.69,87.64,87.68,248575.0,80.6386,80.6662,80.6202,80.657,248575.0
2017-03-30 09:30:00,87.55,87.7,87.53,87.59,121247.0,80.5374,80.6754,80.519,80.5742,121247.0
2017-03-30 09:35:00,87.59,87.62,87.47,87.56,78533.0,80.5742,80.6018,80.4638,80.5466,78533.0
2017-03-30 09:40:00,87.56,87.64,87.53,87.62,29852.0,80.5466,80.6202,80.519,80.6018,29852.0
2017-03-30 09:45:00,87.64,87.75,87.59,87.72,47539.0,80.6202,80.7214,80.5742,80.6938,47539.0
2017-03-30 09:50:00,87.72,87.72,87.59,87.61,44309.0,80.6938,80.6938,80.5742,80.5926,44309.0
2017-03-30 09:55:00,87.6,87.69,87.6,87.67,29133.0,80.5834,80.6662,80.5834,80.6478,29133.0
2017-03-30 10:00:00,87.67,87.76,87.67,87.76,43260.0,80.6478,80.7306,80.6478,80.7306,43260.0
2017-03-30 10:05:00,87.76,87.77,87.67,87.68,38282.0,80.7306,80.7398,80.6478,80.657,38282.0
2017-03-30 10:10:00,87.69,87.7,87.63,87.67,24713.0,80.6662,80.6754,80.611,80.6478,24713.0
2017-03-30 10:15:00,87.68,87.72,87.67,87.72,17132.0,80.657,80.6938,80.6478,80.6938,17132.0
2017-03-30 10:20:00,87.72,87.72,87.66,87.66,7933.0,80.6938,80.6938,80.6386,80.6386,7933.0
2017-03-30 10:25:00,87.66,87.67,87.65,87.67,14521.0,80.6386,80.6478,80.6294,80.6478,14521.0
2017-03-30 10:30:00,87.68,87.69,87.63,87.69,14784.0,80.657,80.6662,80.611,80.6662,14784.0
2017-03-30 10:35:00,87.69,87.79,87.69,87.76,124555.0,80.6662,80.7582,80.6662,80.7306,124555.0
2017-03-30 10:40:00,87.77,87.8,87.74,87.74,21732.0,80.7398,80.7674,80.7122,80.7122,21732.0
2017-03-30 10:45:00,87.75,87.82,87.75,87.79,25202.0,80.7214,80.7858,80.7214,80.7582,25202.0
2017-03-30 10:50:00,87.8,87.84,87.77,87.84,18468.0,80.7674,80.8042,80.7398,80.8042,18468.0
2017-03-30 10:55:00,87.84,87.87,87.81,87.85,40875.0,80.8042,80.8318,80.7766,80.8134,40875.0
2017-03-30 11:00:00,87.85,87.87,87.83,87.87,15204.0,80.8134,80.8318,80.795,80.8318,15204.0
2017-03-30 11:05:00,87.88,87.9,87.85,87.86,11217.0,80.841,80.8594,80.8134,80.8226,11217.0
2017-03-30 11:10:00,87.86,87.86,87.82,87.82,11812.0,80.8226,80.8226,80.7858,80.7858,11812.0
2017-03-30 11:15:00,87.83,87.86,87.81,87.83,18184.0,80.795,80.8226,80.7766,80.795,18184.0
2017-03-30 11:20:00,87.84,87.84,87.77,87.78,12025.0,80.8042,80.8042,80.7398,80.749,12025.0
2017-03-30 11:25:00,87.78,87.81,87.77,87.79,33440.0,80.749,80.7766,80.7398,80.7582,33440.0
2017-03-30 11:30:00,87.79,87.82,87.78,87.79,89295.0,80.7582,80.7858,80.749,80.7582,89295.0
2017-03-30 11:35:00,87.79,87.8,87.75,87.75,14853.0,80.7582,80.7674,80.7214,80.7214,14853.0
2017-03-30 11:40:00,87.75,87.77,87.69,87.7,37077.0,80.7214,80.7398,80.6662,80.6754,37077.0
2017-03-30 11:45:00,87.7,87.75,87.7,87.73,14324.0,80.6754,80.7214,80.6754,80.703,14324.0
2017-03-30 11:50:00,87.73,87.74,87.7,87.71,22623.0,80.703,80.7122,80.6754,80.6846,22623.0
2017-03-30 11:55:00,87.71,87.72,87.64,87.64,19985.0,80.6846,80.6938,80.6202,80.6202,19985.0
2017-03-30 12:00:00,87.65,87.69,87.63,87.65,22812.0,80.6294,80.6662,80.611,80.6294,22812.0
2017-03-30 12:05:00,87.65,87.7,87.65,87.69,9248.0,80.6294,80.6754,80.6294,80.6662,9248.0
2017-03-30 12:10:00,87.69,87.71,87.68,87.7,7209.0,80.6662,80.6846,80.657,80.6754,7209.0
2017-03-30 12:15:00,87.71,87.72,87.69,87.71,21439.0,80.6846,80.6938,80.6662,80.6846,21439.0
2017-03-30 12:20:00,87.72,87.72,87.67,87.68,19280.0,80.6938,80.6938,80.6478,80.657,19280.0
2017-03-30 12:25:00,87.67,87.72,87.67,87.7,17310.0,80.6478,80.6938,80.6478,80.6754,17310.0
2017-03-30 12:30:00,87.7,87.71,87.66,87.67,15878.0,80.6754,80.6846,80.6386,80.6478,15878.0
2017-03-30 12:35:00,87.67,87.68,87.59,87.6,21278.0,80.6478,80.657,80.5742,80.5834,21278.0
2017-03-30 12:40:00,87.6,87.63,87.57,87.62,17460.0,80.5834,80.611,80.5558,80.6018,17460.0
2017-03-30 12:45:00,87.61,87.64,87.6,87.61,20780.0,80.5926,80.6202,80.5834,80.5926,20780.0
2017-03-30 12:50:00,87.62,87.63,87.58,87.62,12298.0,80.6018,80.611,80.565,80.6018,12298.0
2017-03-30 12:55:00,87.62,87.64,87.61,87.64,12450.0,80.6018,80.6202,80.5926,80.6202,12450.0
2017-03-30 13:00:00,87.63,87.66,87.63,87.65,17860.0,80.611,80.6386,80.611,80.6294,17860.0
2017-03-30 13:05:00,87.65,87.68,87.64,87.68,12631.0,80.6294,80.657,80.6202,80.657,12631.0
2017-03-30 13:10:00,87.67,87.72,87.67,87.72,12084.0,80.6478,80.6938,80.6478,80.6938,12084.0
2017-03-30 13:15:00,87.71,87.75,87.71,87.74,21296.0,80.6846,80.7214,80.6846,80.7122,21296.0
2017-03-30 13:20:00,87.73,87.77,87.72,87.74,35518.0,80.703,80.7398,80.6938,80.7122,35518.0
2017-03-30 13:25:00,87.74,87.76,87.74,87.75,13276.0,80.7122,80.7306,80.7122,80.7214,13276.0
2017-03-30 13:30:00,87.75,87.78,87.73,87.77,22188.0,80.7214,80.749,80.703,80.7398,22188.0
2017-03-30 13:35:00,87.77,87.79,87.75,87.79,15800.0,80.7398,80.7582,80.7214,80.7582,15800.0
2017-03-30 13:40:00,87.79,87.8,87.76,87.78,23544.0,80.7582,80.7674,80.7306,80.749,23544.0
2017-03-30 13:45:00,87.78,87.8,87.77,87.79,37115.0,80.749,80.7674,80.7398,80.7582,37115.0
2017-03-30 13:50:00,87.78,87.79,87.77,87.78,14798.0,80.749,80.7582,80.7398,80.749,14798.0
2017-03-30 13:55:00,87.77,87.77,87.74,87.75,26815.0,80.7398,80.7398,80.7122,80.7214,26815.0
2017-03-30 14:00:00,87.75,87.77,87.73,87.75,68267.0,80.7214,80.7398,80.703,80.7214,68267.0
2017-03-30 14:05:00,87.75,87.77,87.72,87.77,49238.0,80.7214,80.7398,80.6938,80.7398,49238.0
2017-03-30 14:10:00,87.76,87.8,87.76,87.8,60084.0,80.7306,80.7674,80.7306,80.7674,60084.0
2017-03-30 14:15:00,87.8,87.84,87.8,87.81,11300.0,80.7674,80.8042,80.7674,80.7766,11300.0
2017-03-30 14:20:00,87.81,87.83,87.8,87.8,19027.0,80.7766,80.795,80.7674,80.7674,19027.0
2017-03-30 14:25:00,87.81,87.83,87.8,87.81,24806.0,80.7766,80.795,80.7674,80.7766,24806.0
2017-03-30 14:30:00,87.81,87.83,87.8,87.82,11476.0,80.7766,80.795,80.7674,80.7858,11476.0
2017-03-30 14:35:00,87.82,87.83,87.79,87.81,12888.0,80.7858,80.795,80.7582,80.7766,12888.0
2017-03-30 14:40:00,87.81,87.81,87.78,87.79,23013.0,80.7766,80.7766,80.749,80.7582,23013.0
2017-03-30 14:45:00,87.78,87.81,87.78,87.81,9931.0,80.749,80.7766,80.749,80.7766,9931.0
2017-03-30 14:50:00,87.81,87.83,87.76,87.76,95889.0,80.7766,80.795,80.7306,80.7306,95889.0
2017-03-30 14:55:00,87.77,87.81,87.75,87.79,31105.0,80.7398,80.7766,80.7214,80.7582,31105.0
2017-03-30 15:00:00,87.8,87.83,87.79,87.83,27443.0,80.7674,80.795,80.7582,80.795,27443.0
2017-03-30 15:05:00,87.83,87.87,87.82,87.86,20222.0,80.795,80.8318,80.7858,80.8226,20222.0
2017-03-30 15:10:00,87.86,87.86,87.83,87.85,18657.0,80.8226,80.8226,80.795,80.8134,18657.0
2017-03-30 15:15:00,87.85,87.87,87.84,87.86,14048.0,80.8134,80.8318,80.8042,80.8226,14048.0
2017-03-30 15:20:00,87.86,87.9,87.85,87.89,20347.0,80.8226,80.8594,80.8134,80.8502,20347.0
2017-03-30 15:25:00,87.89,87.9,87.87,87.88,16026.0,80.8502,80.8594,80.8318,80.841,16026.0
2017-03-30 15:30:00,87.89,87.9,87.87,87.89,46688.0,80.8502,80.8594,80.8318,80.8502,46688.0
2017-03-30 15:35:00,87.9,87.9,87.87,87.88,110109.0,80.8594,80.8594,80.8318,80.841,110109.0
2017-03-30 15:40:00,87.88,87.89,87.85,87.87,42495.0,80.841,80.8502,80.8134,80.8318,42495.0
2017-03-30 15:45:00,87.86,87.88,87.85,87.87,53776.0,80.8226,80.841,80.8134,80.8318,53776.0
2017-03-30 15:50:00,87.87,87.89,87.84,87.89,364567.0,80.8318,80.8502,80.8042,80.8502,364567.0
2017-03-30 15:55:00,87.89,87.95,87.87,87.92,657738.0,80.8502,80.9054,80.8318,80.8778,657738.0
2017-03-31 09:30:00,87.8,87.91,87.77,87.83,65879.0,80.7674,80.8686,80.7398,80.795,65879.0
2017-03-31 09:35:00,87.83,87.92,87.83,87.89,79927.0,80.795,80.8778,80.795,80.8502,79927.0
2017-03-31 09:40:00,87.9,87.95,87.88,87.95,40129.0,80.8594,80.9054,80.841,80.9054,40129.0
2017-03-31 09:45:00,87.95,88.0,87.95,87.96,26058.0,80.9054,80.9514,80.9054,80.9146,26058.0
2017-03-31 09:50:00,87.95,88.03,87.94,88.02,22307.0,80.9054,80.979,80.8962,80.9698,22307.0
2017-03-31 09:55:00,87.99,88.02,87.98,87.99,14401.0,80.9422,80.9698,80.933,80.9422,14401.0
2017-03-31 10:00:00,87.98,88.04,87.98,88.04,35990.0,80.933,80.9882,80.933,80.9882,35990.0
2017-03-31 10:05:00,88.03,88.09,88.03,88.06,22306.0,80.979,81.0342,80.979,81.0066,22306.0
2017-03-31 10:10:00,88.06,88.06,87.98,87.98,32580.0,81.0066,81.0066,80.933,80.933,32580.0
2017-03-31 10:15:00,87.99,88.02,87.98,87.99,21055.0,80.9422,80.9698,80.933,80.9422,21055.0
2017-03-31 10:20:00,87.98,88.0,87.95,88.0,19887.0,80.933,80.9514,80.9054,80.9514,19887.0
2017-03-31 10:25:00,88.0,88.01,87.93,87.95,47057.0,80.9514,80.9606,80.887,80.9054,47057.0
2017-03-31 10:30:00,87.95,88.01,87.95,88.0,20288.0,80.9054,80.9606,80.9054,80.9514,20288.0
2017-03-31 10:35:00,88.01,88.1,88.01,88.09,36683.0,80.9606,81.0434,80.9606,81.0342,36683.0
2017-03-31 10:40:00,88.08,88.12,88.08,88.11,46974.0,81.025,81.0617,81.025,81.0525,46974.0
2017-03-31 10:45:00,88.1,88.15,88.09,88.15,17639.0,81.0434,81.0893,81.0342,81.0893,17639.0
2017-03-31 10:50:00,88.15,88.15,88.08,88.1,15500.0,81.0893,81.0893,81.025,81.0434,15500.0
2017-03-31 10:55:00,88.09,88.1,88.08,88.08,10802.0,81.0342,81.0434,81.025,81.025,10802.0
2017-03-31 11:00:00,88.07,88.12,88.06,88.1,12302.0,81.0158,81.0617,81.0066,81.0434,12302.0
2017-03-31 11:05:00,88.11,88.13,88.09,88.13,17079.0,81.0525,81.0709,81.0342,81.0709,17079.0
2017-03-31 11:10:00,88.13,88.15,88.1,88.12,11489.0,81.0709,81.0893,81.0434,81.0617,11489.0
2017-03-31 11:15:00,88.13,88.14,88.1,88.12,6935.0,81.0709,81.0801,81.0434,81.0617,6935.0
2017-03-31 11:20:00,88.12,88.13,88.09,88.13,10339.0,81.0617,81.0709,81.0342,81.0709,10339.0
2017-03-31 11:25:00,88.14,88.14,88.1,88.11,14971.0,81.0801,81.0801,81.0434,81.0525,14971.0
2017-03-31 11:30:00,88.11,88.12,88.06,88.1,25106.0,81.0525,81.0617,81.0066,81.0434,25106.0
2017-03-31 11:35:00,88.09,88.1,88.05,88.06,17226.0,81.0342,81.0434,80.9974,81.0066,17226.0
2017-03-31 11:40:00,88.07,88.1,88.06,88.1,19861.0,81.0158,81.0434,81.0066,81.0434,19861.0
2017-03-31 11:45:00,88.11,88.12,88.09,88.12,9093.0,81.0525,81.0617,81.0342,81.0617,9093.0
2017-03-31 11:50:00,88.11,88.11,88.03,88.04,9116.0,81.0525,81.0525,80.979,80.9882,9116.0
2017-03-31 11:55:00,88.03,88.06,88.03,88.06,8747.0,80.979,81.0066,80.979,81.0066,8747.0
2017-03-31 12:00:00,88.06,88.08,88.05,88.08,4200.0,81.0066,81.025,80.9974,81.025,4200.0
2017-03-31 12:05:00,88.09,88.09,88.05,88.05,3036.0,81.0342,81.0342,80.9974,80.9974,3036.0
2017-03-31 12:10:00,88.06,88.06,88.04,88.06,4990.0,81.0066,81.0066,80.9882,81.0066,4990.0
2017-03-31 12:15:00,88.06,88.09,88.05,88.09,17600.0,81.0066,81.0342,80.9974,81.0342,17600.0
2017-03-31 12:20:00,88.09,88.12,88.08,88.11,3899.0,81.0342,81.0617,81.025,81.0525,3899.0
2017-03-31 12:25:00,88.11,88.12,88.11,88.12,3440.0,81.0525,81.0617,81.0525,81.0617,3440.0
2017-03-31 12:30:00,88.12,88.14,88.11,88.14,5310.0,81.0617,81.0801,81.0525,81.0801,5310.0
2017-03-31 12:35:00,88.14,88.14,88.09,88.09,8227.0,81.0801,81.0801,81.0342,81.0342,8227.0
2017-03-31 12:40:00,88.1,88.11,88.08,88.09,7863.0,81.0434,81.0525,81.025,81.0342,7863.0
2017-03-31 12:45:00,88.09,88.1,88.08,88.09,8855.0,81.0342,81.0434,81.025,81.0342,8855.0
2017-03-31 12:50:00,88.09,88.11,88.08,88.08,12784.0,81.0342,81.0525,81.025,81.025,12784.0
2017-03-31 12:55:00,88.08,88.09,88.07,88.09,5832.0,81.025,81.0342,81.0158,81.0342,5832.0
2017-03-31 13:00:00,88.09,88.09,88.06,88.06,10254.0,81.0342,81.0342,81.0066,81.0066,10254.0
2017-03-31 13:05:00,88.06,88.09,88.06,88.08,5087.0,81.0066,81.0342,81.0066,81.025,5087.0
2017-03-31 13:10:00,88.07,88.12,88.07,88.11,8309.0,81.0158,81.0617,81.0158,81.0525,8309.0
2017-03-31 13:15:00,88.12,88.14,88.1,88.13,9419.0,81.0617,81.0801,81.0434,81.0709,9419.0
2017-03-31 13:20:00,88.13,88.15,88.11,88.12,11501.0,81.0709,81.0893,81.0525,81.0617,11501.0
2017-03-31 13:25:00,88.11,88.15,88.11,88.15,6459.0,81.0525,81.0893,81.0525,81.0893,6459.0
2017-03-31 13:30:00,88.15,88.17,88.12,88.12,23232.0,81.0893,81.1077,81.0617,81.0617,23232.0
2017-03-31 13:35:00,88.13,88.15,88.11,88.12,13870.0,81.0709,81.0893,81.0525,81.0617,13870.0
2017-03-31 13:40:00,88.12,88.15,88.12,88.12,8151.0,81.0617,81.0893,81.0617,81.0617,8151.0
2017-03-31 13:45:00,88.11,88.12,88.1,88.11,12779.0,81.0525,81.0617,81.0434,81.0525,12779.0
2017-03-31 13:50:00,88.11,88.11,88.07,88.08,18432.0,81.0525,81.0525,81.0158,81.025,18432.0
2017-03-31 13:55:00,88.08,88.09,88.03,88.04,17356.0,81.025,81.0342,80.979,80.9882,17356.0
2017-03-31 14:00:00,88.03,88.03,88.0,88.01,17248.0,80.979,80.979,80.9514,80.9606,17248.0
2017-03-31 14:05:00,88.01,88.03,87.99,88.03,11839.0,80.9606,80.979,80.9422,80.979,11839.0
2017-03-31 14:10:00,88.03,88.03,87.92,87.95,23954.0,80.979,80.979,80.8778,80.9054,23954.0
2017-03-31 14:15:00,87.96,87.96,87.91,87.93,26671.0,80.9146,80.9146,80.8686,80.887,26671.0
2017-03-31 14:20:00,87.93,87.97,87.92,87.97,18011.0,80.887,80.9238,80.8778,80.9238,18011.0
2017-03-31 14:25:00,87.97,88.02,87.96,87.99,93549.0,80.9238,80.9698,80.9146,80.9422,93549.0
2017-03-31 14:30:00,87.98,88.02,87.96,88.02,15194.0,80.933,80.9698,80.9146,80.9698,15194.0
2017-03-31 14:35:00,88.03,88.05,88.02,88.03,19380.0,80.979,80.9974,80.9698,80.979,19380.0
2017-03-31 14:40:00,88.03,88.04,88.01,88.02,23193.0,80.979,80.9882,80.9606,80.9698,23193.0
2017-03-31 14:45:00,88.02,88.03,88.0,88.03,20798.0,80.9698,80.979,80.9514,80.979,20798.0
2017-03-31 14:50:00,88.03,88.03,87.98,87.98,11748.0,80.979,80.979,80.933,80.933,11748.0
2017-03-31 14:55:00,87.98,87.98,87.94,87.95,14401.0,80.933,80.933,80.8962,80.9054,14401.0
2017-03-31 15:00:00,87.94,88.02,87.93,88.01,35356.0,80.8962,80.9698,80.887,80.9606,35356.0
2017-03-31 15:05:00,88.02,88.02,87.99,88.01,10812.0,80.9698,80.9698,80.9422,80.9606,10812.0
2017-03-31 15:10:00,88.02,88.04,88.01,88.03,25235.0,80.9698,80.9882,80.9606,80.979,25235.0
2017-03-31 15:15:00,88.03,88.05,88.01,88.02,24133.0,80.979,80.9974,80.9606,80.9698,24133.0
2017-03-31 15:20:00,88.02,88.05,88.02,88.05,24093.0,80.9698,80.9974,80.9698,80.9974,24093.0
2017-03-31 15:25:00,88.05,88.05,88.02,88.02,16363.0,80.9974,80.9974,80.9698,80.9698,16363.0
2017-03-31 15:30:00,88.01,88.13,88.01,88.12,35043.0,80.9606,81.0709,80.9606,81.0617,35043.0
2017-03-31 15:35:00,88.12,88.13,88.07,88.09,67009.0,81.0617,81.0709,81.0158,81.0342,67009.0
2017-03-31 15:40:00,88.09,88.12,88.08,88.09,37257.0,81.0342,81.0617,81.025,81.0342,37257.0
2017-03-31 15:45:00,88.08,88.1,87.99,88.01,53286.0,81.025,81.0434,80.9422,80.9606,53286.0
2017-03-31 15:50:00,88.01,88.04,87.98,88.02,110481.0,80.9606,80.9882,80.933,80.9698,110481.0
2017-03-31 15:55:00,88.02,88.04,87.92,87.93,400772.0,80.9698,80.9882,80.8778,80.887,400772.0
2017-04-03 09:30:00,87.96,88.01,87.86,87.9,198908.0,80.9146,80.9606,80.8226,80.8594,198908.0
2017-04-03 09:35:00,87.9,87.91,87.8,87.86,120611.0,80.8594,80.8686,80.7674,80.8226,120611.0
2017-04-03 09:40:00,87.85,87.92,87.85,87.87,578504.0,80.8134,80.8778,80.8134,80.8318,578504.0
2017-04-03 09:45:00,87.88,87.89,87.75,87.78,143249.0,80.841,80.8502,80.7214,80.749,143249.0
2017-04-03 09:50:00,87.79,87.81,87.75,87.76,53623.0,80.7582,80.7766,80.7214,80.7306,53623.0
2017-04-03 09:55:00,87.77,87.78,87.73,87.77,15657.0,80.7398,80.749,80.703,80.7398,15657.0
2017-04-03 10:00:00,87.76,87.82,87.75,87.79,27151.0,80.7306,80.7858,80.7214,80.7582,27151.0
2017-04-03 10:05:00,87.78,87.78,87.6,87.6,36404.0,80.749,80.749,80.5834,80.5834,36404.0
2017-04-03 10:10:00,87.59,87.62,87.5,87.6,79356.0,80.5742,80.6018,80.4914,80.5834,79356.0
2017-04-03 10:15:00,87.61,87.65,87.58,87.62,42488.0,80.5926,80.6294,80.565,80.6018,42488.0
2017-04-03 10:20:00,87.62,87.67,87.58,87.67,47363.0,80.6018,80.6478,80.565,80.6478,47363.0
2017-04-03 10:25:00,87.68,87.75,87.68,87.73,195883.0,80.657,80.7214,80.657,80.703,195883.0
2017-04-03 10:30:00,87.72,87.74,87.64,87.65,348388.0,80.6938,80.7122,80.6202,80.6294,348388.0
2017-04-03 10:35:00,87.65,87.65,87.61,87.64,18132.0,80.6294,80.6294,80.5926,80.6202,18132.0
2017-04-03 10:40:00,87.64,87.64,87.56,87.63,63701.0,80.6202,80.6202,80.5466,80.611,63701.0
2017-04-03 10:45:00,87.63,87.71,87.59,87.61,43290.0,80.611,80.6846,80.5742,80.5926,43290.0
2017-04-03 10:50:00,87.6,87.6,87.44,87.49,70296.0,80.5834,80.5834,80.4362,80.4822,70296.0
2017-04-03 10:55:00,87.49,87.49,87.4,87.41,46424.0,80.4822,80.4822,80.3994,80.4086,46424.0
2017-04-03 11:00:00,87.41,87.48,87.39,87.48,31092.0,80.4086,80.473,80.3902,80.473,31092.0
2017-04-03 11:05:00,87.48,87.48,87.27,87.28,65149.0,80.473,80.473,80.2798,80.289,65149.0
2017-04-03 11:10:00,87.28,87.31,87.23,87.28,28662.0,80.289,80.3166,80.243,80.289,28662.0
2017-04-03 11:15:00,87.27,87.37,87.27,87.31,129891.0,80.2798,80.3718,80.2798,80.3166,129891.0
2017-04-03 11:20:00,87.3,87.41,87.26,87.41,34328.0,80.3074,80.4086,80.2706,80.4086,34328.0
2017-04-03 11:25:00,87.41,87.41,87.37,87.38,52794.0,80.4086,80.4086,80.3718,80.381,52794.0
2017-04-03 11:30:00,87.4,87.41,87.31,87.31,28933.0,80.3994,80.4086,80.3166,80.3166,28933.0
2017-04-03 11:35:00,87.3,87.37,87.28,87.33,67164.0,80.3074,80.3718,80.289,80.335,67164.0
2017-04-03 11:40:00,87.32,87.33,87.29,87.3,14234.0,80.3258,80.335,80.2982,80.3074,14234.0
2017-04-03 11:45:00,87.3,87.32,87.19,87.22,134696.0,80.3074,80.3258,80.2062,80.2338,134696.0
2017-04-03 11:50:00,87.22,87.24,87.17,87.19,114770.0,80.2338,80.2522,80.1878,80.2062,114770.0
2017-04-03 11:55:00,87.19,87.29,87.14,87.26,23020.0,80.2062,80.2982,80.1602,80.2706,23020.0
2017-04-03 12:00:00,87.26,87.27,87.1,87.2,54490.0,80.2706,80.2798,80.1234,80.2154,54490.0
2017-04-03 12:05:00,87.2,87.27,87.18,87.26,67591.0,80.2154,80.2798,80.197,80.2706,67591.0
2017-04-03 12:10:00,87.26,87.3,87.23,87.24,19085.0,80.2706,80.3074,80.243,80.2522,19085.0
2017-04-03 12:15:00,87.25,87.36,87.24,87.34,41701.0,80.2614,80.3626,80.2522,80.3442,41701.0
2017-04-03 12:20:00,87.33,87.35,87.3,87.35,45727.0,80.335,80.3534,80.3074,80.3534,45727.0
2017-04-03 12:25:00,87.34,87.44,87.34,87.43,45376.0,80.3442,80.4362,80.3442,80.427,45376.0
2017-04-03 12:30:00,87.41,87.44,87.39,87.42,32757.0,80.4086,80.4362,80.3902,80.4178,32757.0
2017-04-03 12:35:00,87.42,87.44,87.41,87.42,15230.0,80.4178,80.4362,80.4086,80.4178,15230.0
2017-04-03 12:40:00,87.42,87.44,87.41,87.43,23943.0,80.4178,80.4362,80.4086,80.427,23943.0
2017-04-03 12:45:00,87.42,87.42,87.36,87.41,8765.0,80.4178,80.4178,80.3626,80.4086,8765.0
2017-04-03 12:50:00,87.4,87.42,87.38,87.42,16018.0,80.3994,80.4178,80.381,80.4178,16018.0
2017-04-03 12:55:00,87.42,87.47,87.41,87.47,13334.0,80.4178,80.4638,80.4086,80.4638,13334.0
2017-04-03 13:00:00,87.46,87.51,87.44,87.47,18040.0,80.4546,80.5006,80.4362,80.4638,18040.0
2017-04-03 13:05:00,87.46,87.48,87.39,87.42,10699.0,80.4546,80.473,80.3902,80.4178,10699.0
2017-04-03 13:10:00,87.42,87.47,87.41,87.45,13920.0,80.4178,80.4638,80.4086,80.4454,13920.0
2017-04-03 13:15:00,87.45,87.49,87.43,87.44,15035.0,80.4454,80.4822,80.427,80.4362,15035.0
2017-04-03 13:20:00,87.43,87.43,87.37,87.39,18437.0,80.427,80.427,80.3718,80.3902,18437.0
2017-04-03 13:25:00,87.39,87.4,87.36,87.4,15219.0,80.3902,80.3994,80.3626,80.3994,15219.0
2017-04-03 13:30:00,87.4,87.41,87.35,87.38,19752.0,80.3994,80.4086,80.3534,80.381,19752.0
2017-04-03 13:35:00,87.38,87.38,87.33,87.35,12511.0,80.381,80.381,80.335,80.3534,12511.0
2017-04-03 13:40:00,87.35,87.36,87.31,87.32,36866.0,80.3534,80.3626,80.3166,80.3258,36866.0
2017-04-03 13:45:00,87.33,87.4,87.29,87.36,54142.0,80.335,80.3994,80.2982,80.3626,54142.0
2017-04-03 13:50:00,87.36,87.4,87.35,87.37,11945.0,80.3626,80.3994,80.3534,80.3718,11945.0
2017-04-03 13:55:00,87.37,87.39,87.36,87.38,9006.0,80.3718,80.3902,80.3626,80.381,9006.0
2017-04-03 14:00:00,87.38,87.4,87.36,87.38,28727.0,80.381,80.3994,80.3626,80.381,28727.0
2017-04-03 14:05:00,87.38,87.39,87.34,87.37,17160.0,80.381,80.3902,80.3442,80.3718,17160.0
2017-04-03 14:10:00,87.39,87.39,87.33,87.39,44244.0,80.3902,80.3902,80.335,80.3902,44244.0
2017-04-03 14:15:00,87.39,87.39,87.31,87.33,31221.0,80.3902,80.3902,80.3166,80.335,31221.0
2017-04-03 14:20:00,87.34,87.37,87.31,87.36,99986.0,80.3442,80.3718,80.3166,80.3626,99986.0
2017-04-03 14:25:00,87.37,87.43,87.36,87.41,27852.0,80.3718,80.427,80.3626,80.4086,27852.0
2017-04-03 14:30:00,87.41,87.43,87.4,87.42,12866.0,80.4086,80.427,80.3994,80.4178,12866.0
2017-04-03 14:35:00,87.42,87.45,87.39,87.43,23061.0,80.4178,80.4454,80.3902,80.427,23061.0
2017-04-03 14:40:00,87.43,87.55,87.43,87.53,35569.0,80.427,80.5374,80.427,80.519,35569.0
2017-04-03 14:45:00,87.52,87.55,87.49,87.52,33500.0,80.5098,80.5374,80.4822,80.5098,33500.0
2017-04-03 14:50:00,87.52,87.54,87.5,87.51,20515.0,80.5098,80.5282,80.4914,80.5006,20515.0
2017-04-03 14:55:00,87.51,87.53,87.48,87.49,19133.0,80.5006,80.519,80.473,80.4822,19133.0
2017-04-03 15:00:00,87.49,87.54,87.48,87.52,63022.0,80.4822,80.5282,80.473,80.5098,63022.0
2017-04-03 15:05:00,87.52,87.52,87.46,87.48,53339.0,80.5098,80.5098,80.4546,80.473,53339.0
2017-04-03 15:10:00,87.49,87.61,87.49,87.6,173042.0,80.4822,80.5926,80.4822,80.5834,173042.0
2017-04-03 15:15:00,87.59,87.61,87.55,87.56,43625.0,80.5742,80.5926,80.5374,80.5466,43625.0
2017-04-03 15:20:00,87.56,87.63,87.54,87.63,71605.0,80.5466,80.611,80.5282,80.611,71605.0
2017-04-03 15:25:00,87.63,87.64,87.56,87.58,35545.0,80.611,80.6202,80.5466,80.565,35545.0
2017-04-03 15:30:00,87.57,87.58,87.5,87.52,85962.0,80.5558,80.565,80.4914,80.5098,85962.0
2017-04-03 15:35:00,87.52,87.57,87.51,87.55,36091.0,80.5098,80.5558,80.5006,80.5374,36091.0
2017-04-03 15:40:00,87.55,87.62,87.54,87.61,67295.0,80.5374,80.6018,80.5282,80.5926,67295.0
2017-04-03 15:45:00,87.61,87.62,87.58,87.6,57023.0,80.5926,80.6018,80.565,80.5834,57023.0
2017-04-03 15:50:00,87.59,87.59,87.53,87.56,117541.0,80.5742,80.5742,80.519,80.5466,117541.0
2017-04-03 15:55:00,87.56,87.61,87.56,87.58,324864.0,80.5466,80.5926,80.5466,80.565,324864.0
2017-04-04 09:30:00,87.35,87.52,87.35,87.52,147607.0,80.3534,80.5098,80.3534,80.5098,147607.0
2017-04-04 09:35:00,87.51,87.56,87.41,87.42,73993.0,80.5006,80.5466,80.4086,80.4178,73993.0
2017-04-04 09:40:00,87.43,87.59,87.42,87.54,120291.0,80.427,80.5742,80.4178,80.5282,120291.0
2017-04-04 09:45:00,87.54,87.58,87.49,87.52,57568.0,80.5282,80.565,80.4822,80.5098,57568.0
2017-04-04 09:50:00,87.51,87.55,87.47,87.51,32269.0,80.5006,80.5374,80.4638,80.5006,32269.0
2017-04-04 09:55:00,87.51,87.57,87.51,87.54,46368.0,80.5006,80.5558,80.5006,80.5282,46368.0
2017-04-04 10:00:00,87.55,87.57,87.4,87.42,414300.0,80.5374,80.5558,80.3994,80.4178,414300.0
2017-04-04 10:05:00,87.42,87.43,87.31,87.35,365252.0,80.4178,80.427,80.3166,80.3534,365252.0
2017-04-04 10:10:00,87.35,87.37,87.3,87.35,50438.0,80.3534,80.3718,80.3074,80.3534,50438.0
2017-04-04 10:15:00,87.36,87.36,87.27,87.27,26133.0,80.3626,80.3626,80.2798,80.2798,26133.0
2017-04-04 10:20:00,87.27,87.34,87.27,87.32,9526.0,80.2798,80.3442,80.2798,80.3258,9526.0
2017-04-04 10:25:00,87.31,87.32,87.27,87.31,16684.0,80.3166,80.3258,80.2798,80.3166,16684.0
2017-04-04 10:30:00,87.31,87.39,87.3,87.36,21254.0,80.3166,80.3902,80.3074,80.3626,21254.0
2017-04-04 10:35:00,87.35,87.38,87.34,87.34,20151.0,80.3534,80.381,80.3442,80.3442,20151.0
2017-04-04 10:40:00,87.34,87.38,87.3,87.3,16713.0,80.3442,80.381,80.3074,80.3074,16713.0
2017-04-04 10:45:00,87.31,87.34,87.29,87.29,20935.0,80.3166,80.3442,80.2982,80.2982,20935.0
2017-04-04 10:50:00,87.3,87.34,87.27,87.32,15530.0,80.3074,80.3442,80.2798,80.3258,15530.0
2017-04-04 10:55:00,87.32,87.39,87.31,87.38,17420.0,80.3258,80.3902,80.3166,80.381,17420.0
2017-04-04 11:00:00,87.37,87.4,87.35,87.4,23303.0,80.3718,80.3994,80.3534,80.3994,23303.0
2017-04-04 11:05:00,87.42,87.47,87.39,87.47,42070.0,80.4178,80.4638,80.3902,80.4638,42070.0
2017-04-04 11:10:00,87.46,87.46,87.44,87.45,6577.0,80.4546,80.4546,80.4362,80.4454,6577.0
2017-04-04 11:15:00,87.44,87.48,87.44,87.48,12604.0,80.4362,80.473,80.4362,80.473,12604.0
2017-04-04 11:20:00,87.48,87.52,87.47,87.52,36720.0,80.473,80.5098,80.4638,80.5098,36720.0
2017-04-04 11:25:00,87.53,87.55,87.49,87.49,22998.0,80.519,80.5374,80.4822,80.4822,22998.0
2017-04-04 11:30:00,87.5,87.5,87.44,87.48,29925.0,80.4914,80.4914,80.4362,80.473,29925.0
2017-04-04 11:35:00,87.48,87.53,87.48,87.51,17845.0,80.473,80.519,80.473,80.5006,17845.0
2017-04-04 11:40:00,87.51,87.54,87.49,87.51,35171.0,80.5006,80.5282,80.4822,80.5006,35171.0
2017-04-04 11:45:00,87.51,87.58,87.51,87.56,57675.0,80.5006,80.565,80.5006,80.5466,57675.0
2017-04-04 11:50:00,87.56,87.56,87.48,87.5,25979.0,80.5466,80.5466,80.473,80.4914,25979.0
2017-04-04 11:55:00,87.49,87.49,87.44,87.44,16636.0,80.4822,80.4822,80.4362,80.4362,16636.0
2017-04-04 12:00:00,87.43,87.44,87.36,87.41,51341.0,80.427,80.4362,80.3626,80.4086,51341.0
2017-04-04 12:05:00,87.41,87.44,87.4,87.42,58832.0,80.4086,80.4362,80.3994,80.4178,58832.0
2017-04-04 12:10:00,87.42,87.48,87.41,87.48,49172.0,80.4178,80.473,80.4086,80.473,49172.0
2017-04-04 12:15:00,87.48,87.49,87.44,87.47,32227.0,80.473,80.4822,80.4362,80.4638,32227.0
2017-04-04 12:20:00,87.47,87.47,87.39,87.39,69680.0,80.4638,80.4638,80.3902,80.3902,69680.0
2017-04-04 12:25:00,87.38,87.39,87.36,87.39,33923.0,80.381,80.3902,80.3626,80.3902,33923.0
2017-04-04 12:30:00,87.38,87.39,87.34,87.35,19950.0,80.381,80.3902,80.3442,80.3534,19950.0
2017-04-04 12:35:00,87.35,87.41,87.34,87.41,29251.0,80.3534,80.4086,80.3442,80.4086,29251.0
2017-04-04 12:40:00,87.41,87.44,87.41,87.44,17061.0,80.4086,80.4362,80.4086,80.4362,17061.0
2017-04-04 12:45:00,87.43,87.45,87.36,87.36,19105.0,80.427,80.4454,80.3626,80.3626,19105.0
2017-04-04 12:50:00,87.36,87.36,87.33,87.33,13845.0,80.3626,80.3626,80.335,80.335,13845.0
2017-04-04 12:55:00,87.34,87.34,87.3,87.33,29660.0,80.3442,80.3442,80.3074,80.335,29660.0
2017-04-04 13:00:00,87.34,87.35,87.3,87.34,19722.0,80.3442,80.3534,80.3074,80.3442,19722.0
2017-04-04 13:05:00,87.34,87.37,87.32,87.37,47076.0,80.3442,80.3718,80.3258,80.3718,47076.0
2017-04-04 13:10:00,87.37,87.42,87.37,87.42,8967.0,80.3718,80.4178,80.3718,80.4178,8967.0
2017-04-04 13:15:00,87.42,87.45,87.41,87.45,5825.0,80.4178,80.4454,80.4086,80.4454,5825.0
2017-04-04 13:20:00,87.44,87.44,87.39,87.4,16049.0,80.4362,80.4362,80.3902,80.3994,16049.0
2017-04-04 13:25:00,87.4,87.4,87.37,87.38,85482.0,80.3994,80.3994,80.3718,80.381,85482.0
2017-04-04 13:30:00,87.37,87.4,87.37,87.4,22140.0,80.3718,80.3994,80.3718,80.3994,22140.0
2017-04-04 13:35:00,87.4,87.43,87.4,87.41,15827.0,80.3994,80.427,80.3994,80.4086,15827.0
2017-04-04 13:40:00,87.41,87.43,87.39,87.4,14291.0,80.4086,80.427,80.3902,80.3994,14291.0
2017-04-04 13:45:00,87.4,87.4,87.34,87.35,20980.0,80.3994,80.3994,80.3442,80.3534,20980.0
2017-04-04 13:50:00,87.35,87.37,87.34,87.36,42315.0,80.3534,80.3718,80.3442,80.3626,42315.0
2017-04-04 13:55:00,87.35,87.37,87.33,87.35,32143.0,80.3534,80.3718,80.335,80.3534,32143.0
2017-04-04 14:00:00,87.35,87.37,87.34,87.34,12950.0,80.3534,80.3718,80.3442,80.3442,12950.0
2017-04-04 14:05:00,87.35,87.41,87.35,87.4,18442.0,80.3534,80.4086,80.3534,80.3994,18442.0
2017-04-04 14:10:00,87.39,87.41,87.38,87.4,16837.0,80.3902,80.4086,80.381,80.3994,16837.0
2017-04-04 14:15:00,87.4,87.44,87.4,87.42,19850.0,80.3994,80.4362,80.3994,80.4178,19850.0
2017-04-04 14:20:00,87.42,87.47,87.4,87.46,29166.0,80.4178,80.4638,80.3994,80.4546,29166.0
2017-04-04 14:25:00,87.46,87.48,87.44,87.45,13137.0,80.4546,80.473,80.4362,80.4454,13137.0
2017-04-04 14:30:00,87.46,87.47,87.44,87.46,316695.0,80.4546,80.4638,80.4362,80.4546,316695.0
2017-04-04 14:35:00,87.45,87.47,87.43,87.47,11783.0,80.4454,80.4638,80.427,80.4638,11783.0
2017-04-04 14:40:00,87.46,87.47,87.45,87.45,39620.0,80.4546,80.4638,80.4454,80.4454,39620.0
2017-04-04 14:45:00,87.44,87.44,87.39,87.4,27362.0,80.4362,80.4362,80.3902,80.3994,27362.0
2017-04-04 14:50:00,87.4,87.44,87.39,87.42,13083.0,80.3994,80.4362,80.3902,80.4178,13083.0
2017-04-04 14:55:00,87.41,87.43,87.38,87.39,11452.0,80.4086,80.427,80.381,80.3902,11452.0
2017-04-04 15:00:00,87.38,87.41,87.38,87.39,6277.0,80.381,80.4086,80.381,80.3902,6277.0
2017-04-04 15:05:00,87.39,87.44,87.38,87.42,21289.0,80.3902,80.4362,80.381,80.4178,21289.0
2017-04-04 15:10:00,87.42,87.46,87.41,87.45,35532.0,80.4178,80.4546,80.4086,80.4454,35532.0
2017-04-04 15:15:00,87.44,87.45,87.39,87.4,66325.0,80.4362,80.4454,80.3902,80.3994,66325.0
2017-04-04 15:20:00,87.39,87.39,87.31,87.34,97358.0,80.3902,80.3902,80.3166,80.3442,97358.0
2017-04-04 15:25:00,87.34,87.35,87.32,87.32,101565.0,80.3442,80.3534,80.3258,80.3258,101565.0
2017-04-04 15:30:00,87.32,87.4,87.32,87.39,30912.0,80.3258,80.3994,80.3258,80.3902,30912.0
2017-04-04 15:35:00,87.39,87.4,87.36,87.36,48623.0,80.3902,80.3994,80.3626,80.3626,48623.0
2017-04-04 15:40:00,87.37,87.42,87.35,87.41,28857.0,80.3718,80.4178,80.3534,80.4086,28857.0
2017-04-04 15:45:00,87.41,87.44,87.41,87.42,67182.0,80.4086,80.4362,80.4086,80.4178,67182.0
2017-04-04 15:50:00,87.43,87.44,87.4,87.42,113538.0,80.427,80.4362,80.3994,80.4178,113538.0
2017-04-04 15:55:00,87.42,87.46,87.4,87.42,243222.0,80.4178,80.4546,80.3994,80.4178,243222.0
2017-04-05 09:30:00,87.79,87.79,87.61,87.69,135447.0,80.7582,80.7582,80.5926,80.6662,135447.0
2017-04-05 09:35:00,87.7,87.71,87.62,87.67,134451.0,80.6754,80.6846,80.6018,80.6478,134451.0
2017-04-05 09:40:00,87.68,87.77,87.68,87.76,73193.0,80.657,80.7398,80.657,80.7306,73193.0
2017-04-05 09:45:00,87.76,87.92,87.75,87.92,24997.0,80.7306,80.8778,80.7214,80.8778,24997.0
2017-04-05 09:50:00,87.92,87.97,87.91,87.92,71593.0,80.8778,80.9238,80.8686,80.8778,71593.0
2017-04-05 09:55:00,87.91,87.96,87.88,87.95,30310.0,80.8686,80.9146,80.841,80.9054,30310.0
2017-04-05 10:00:00,87.95,88.05,87.88,88.01,141743.0,80.9054,80.9974,80.841,80.9606,141743.0
2017-04-05 10:05:00,88.02,88.03,87.97,88.01,72468.0,80.9698,80.979,80.9238,80.9606,72468.0
2017-04-05 10:10:00,88.02,88.03,87.94,87.96,44030.0,80.9698,80.979,80.8962,80.9146,44030.0
2017-04-05 10:15:00,87.95,87.98,87.9,87.95,43249.0,80.9054,80.933,80.8594,80.9054,43249.0
2017-04-05 10:20:00,87.95,88.04,87.95,87.98,97223.0,80.9054,80.9882,80.9054,80.933,97223.0
2017-04-05 10:25:00,87.99,88.06,87.99,88.03,26720.0,80.9422,81.0066,80.9422,80.979,26720.0
2017-04-05 10:30:00,88.01,88.01,87.93,87.95,35369.0,80.9606,80.9606,80.887,80.9054,35369.0
2017-04-05 10:35:00,87.95,88.01,87.94,88.0,26059.0,80.9054,80.9606,80.8962,80.9514,26059.0
2017-04-05 10:40:00,88.0,88.04,88.0,88.04,20785.0,80.9514,80.9882,80.9514,80.9882,20785.0
2017-04-05 10:45:00,88.03,88.05,88.02,88.03,31317.0,80.979,80.9974,80.9698,80.979,31317.0
2017-04-05 10:50:00,88.02,88.05,88.01,88.03,12394.0,80.9698,80.9974,80.9606,80.979,12394.0
2017-04-05 10:55:00,88.03,88.07,88.02,88.04,11960.0,80.979,81.0158,80.9698,80.9882,11960.0
2017-04-05 11:00:00,88.03,88.06,88.0,88.01,40675.0,80.979,81.0066,80.9514,80.9606,40675.0
2017-04-05 11:05:00,88.0,88.0,87.92,87.98,17695.0,80.9514,80.9514,80.8778,80.933,17695.0
2017-04-05 11:10:00,87.97,88.03,87.96,88.01,18291.0,80.9238,80.979,80.9146,80.9606,18291.0
2017-04-05 11:15:00,88.01,88.03,87.98,87.99,13930.0,80.9606,80.979,80.933,80.9422,13930.0
2017-04-05 11:20:00,87.99,88.01,87.96,87.99,18802.0,80.9422,80.9606,80.9146,80.9422,18802.0
2017-04-05 11:25:00,87.99,88.01,87.92,87.92,48367.0,80.9422,80.9606,80.8778,80.8778,48367.0
2017-04-05 11:30:00,87.91,87.99,87.87,87.98,63396.0,80.8686,80.9422,80.8318,80.933,63396.0
2017-04-05 11:35:00,87.97,88.01,87.97,88.01,126323.0,80.9238,80.9606,80.9238,80.9606,126323.0
2017-04-05 11:40:00,88.01,88.11,88.01,88.1,43885.0,80.9606,81.0525,80.9606,81.0434,43885.0
2017-04-05 11:45:00,88.11,88.14,88.1,88.12,140106.0,81.0525,81.0801,81.0434,81.0617,140106.0
2017-04-05 11:50:00,88.11,88.11,88.09,88.1,9037.0,81.0525,81.0525,81.0342,81.0434,9037.0
2017-04-05 11:55:00,88.1,88.1,88.05,88.05,15993.0,81.0434,81.0434,80.9974,80.9974,15993.0
2017-04-05 12:00:00,88.05,88.09,88.03,88.08,8138.0,80.9974,81.0342,80.979,81.025,8138.0
2017-04-05 12:05:00,88.09,88.13,88.09,88.09,26194.0,81.0342,81.0709,81.0342,81.0342,26194.0
2017-04-05 12:10:00,88.09,88.13,88.09,88.1,119245.0,81.0342,81.0709,81.0342,81.0434,119245.0
2017-04-05 12:15:00,88.11,88.16,88.11,88.16,10416.0,81.0525,81.0985,81.0525,81.0985,10416.0
2017-04-05 12:20:00,88.16,88.23,88.16,88.22,10432.0,81.0985,81.1629,81.0985,81.1537,10432.0
2017-04-05 12:25:00,88.22,88.23,88.17,88.18,12230.0,81.1537,81.1629,81.1077,81.1169,12230.0
2017-04-05 12:30:00,88.19,88.19,88.16,88.19,11548.0,81.1261,81.1261,81.0985,81.1261,11548.0
2017-04-05 12:35:00,88.19,88.21,88.19,88.21,10615.0,81.1261,81.1445,81.1261,81.1445,10615.0
2017-04-05 12:40:00,88.2,88.22,88.19,88.22,6862.0,81.1353,81.1537,81.1261,81.1537,6862.0
2017-04-05 12:45:00,88.22,88.23,88.2,88.21,16106.0,81.1537,81.1629,81.1353,81.1445,16106.0
2017-04-05 12:50:00,88.21,88.23,88.19,88.21,11042.0,81.1445,81.1629,81.1261,81.1445,11042.0
2017-04-05 12:55:00,88.21,88.21,88.19,88.2,4991.0,81.1445,81.1445,81.1261,81.1353,4991.0
2017-04-05 13:00:00,88.2,88.23,88.18,88.23,44247.0,81.1353,81.1629,81.1169,81.1629,44247.0
2017-04-05 13:05:00,88.23,88.26,88.2,88.22,24771.0,81.1629,81.1905,81.1353,81.1537,24771.0
2017-04-05 13:10:00,88.22,88.23,88.21,88.22,21760.0,81.1537,81.1629,81.1445,81.1537,21760.0
2017-04-05 13:15:00,88.22,88.22,88.19,88.19,14592.0,81.1537,81.1537,81.1261,81.1261,14592.0
2017-04-05 13:20:00,88.19,88.2,88.17,88.2,6480.0,81.1261,81.1353,81.1077,81.1353,6480.0
2017-04-05 13:25:00,88.2,88.23,88.2,88.23,11870.0,81.1353,81.1629,81.1353,81.1629,11870.0
2017-04-05 13:30:00,88.23,88.24,88.22,88.24,21480.0,81.1629,81.1721,81.1537,81.1721,21480.0
2017-04-05 13:35:00,88.24,88.26,88.23,88.23,13892.0,81.1721,81.1905,81.1629,81.1629,13892.0
2017-04-05 13:40:00,88.22,88.23,88.16,88.18,26437.0,81.1537,81.1629,81.0985,81.1169,26437.0
2017-04-05 13:45:00,88.18,88.2,88.17,88.19,22958.0,81.1169,81.1353,81.1077,81.1261,22958.0
2017-04-05 13:50:00,88.19,88.21,88.16,88.16,5987.0,81.1261,81.1445,81.0985,81.0985,5987.0
2017-04-05 13:55:00,88.15,88.18,88.14,88.14,27381.0,81.0893,81.1169,81.0801,81.0801,27381.0
2017-04-05 14:00:00,88.13,88.14,87.98,88.08,220806.0,81.0709,81.0801,80.933,81.025,220806.0
2017-04-05 14:05:00,88.1,88.16,88.1,88.13,22812.0,81.0434,81.0985,81.0434,81.0709,22812.0
2017-04-05 14:10:00,88.13,88.17,88.09,88.09,13991.0,81.0709,81.1077,81.0342,81.0342,13991.0
2017-04-05 14:15:00,88.11,88.15,88.09,88.13,72550.0,81.0525,81.0893,81.0342,81.0709,72550.0
2017-04-05 14:20:00,88.12,88.14,88.03,88.03,16257.0,81.0617,81.0801,80.979,80.979,16257.0
2017-04-05 14:25:00,88.03,88.09,88.03,88.07,8600.0,80.979,81.0342,80.979,81.0158,8600.0
2017-04-05 14:30:00,88.06,88.08,87.96,87.96,20986.0,81.0066,81.025,80.9146,80.9146,20986.0
2017-04-05 14:35:00,87.96,88.01,87.91,87.91,54572.0,80.9146,80.9606,80.8686,80.8686,54572.0
2017-04-05 14:40:00,87.91,87.93,87.86,87.92,14424.0,80.8686,80.887,80.8226,80.8778,14424.0
2017-04-05 14:45:00,87.91,87.91,87.83,87.84,14466.0,80.8686,80.8686,80.795,80.8042,14466.0
2017-04-05 14:50:00,87.84,87.84,87.7,87.73,51071.0,80.8042,80.8042,80.6754,80.703,51071.0
2017-04-05 14:55:00,87.73,87.78,87.73,87.73,82664.0,80.703,80.749,80.703,80.703,82664.0
2017-04-05 15:00:00,87.73,87.78,87.7,87.77,50426.0,80.703,80.749,80.6754,80.7398,50426.0
2017-04-05 15:05:00,87.77,87.79,87.73,87.75,38178.0,80.7398,80.7582,80.703,80.7214,38178.0
2017-04-05 15:10:00,87.74,87.76,87.6,87.6,99361.0,80.7122,80.7306,80.5834,80.5834,99361.0
2017-04-05 15:15:00,87.61,87.64,87.57,87.59,84073.0,80.5926,80.6202,80.5558,80.5742,84073.0
2017-04-05 15:20:00,87.59,87.59,87.34,87.42,160603.0,80.5742,80.5742,80.3442,80.4178,160603.0
2017-04-05 15:25:00,87.41,87.41,87.3,87.39,145500.0,80.4086,80.4086,80.3074,80.3902,145500.0
2017-04-05 15:30:00,87.39,87.39,87.13,87.2,130076.0,80.3902,80.3902,80.151,80.2154,130076.0
2017-04-05 15:35:00,87.21,87.36,87.18,87.33,44564.0,80.2246,80.3626,80.197,80.335,44564.0
2017-04-05 15:40:00,87.34,87.39,87.31,87.33,89700.0,80.3442,80.3902,80.3166,80.335,89700.0
2017-04-05 15:45:00,87.32,87.36,87.17,87.19,79011.0,80.3258,80.3626,80.1878,80.2062,79011.0
2017-04-05 15:50:00,87.18,87.38,87.16,87.36,139755.0,80.197,80.381,80.1786,80.3626,139755.0
2017-04-05 15:55:00,87.35,87.36,87.2,87.24,293088.0,80.3534,80.3626,80.2154,80.2522,293088.0
2017-04-06 09:30:00,87.3,87.65,87.27,87.57,203091.0,80.3074,80.6294,80.2798,80.5558,203091.0
2017-04-06 09:35:00,87.56,87.7,87.55,87.66,98902.0,80.5466,80.6754,80.5374,80.6386,98902.0
2017-04-06 09:40:00,87.66,87.66,87.45,87.45,161894.0,80.6386,80.6386,80.4454,80.4454,161894.0
2017-04-06 09:45:00,87.45,87.48,87.29,87.33,113241.0,80.4454,80.473,80.2982,80.335,113241.0
2017-04-06 09:50:00,87.34,87.61,87.34,87.6,64214.0,80.3442,80.5926,80.3442,80.5834,64214.0
2017-04-06 09:55:00,87.61,87.7,87.6,87.64,106441.0,80.5926,80.6754,80.5834,80.6202,106441.0
2017-04-06 10:00:00,87.64,87.7,87.58,87.7,47783.0,80.6202,80.6754,80.565,80.6754,47783.0
2017-04-06 10:05:00,87.7,87.79,87.7,87.76,89834.0,80.6754,80.7582,80.6754,80.7306,89834.0
2017-04-06 10:10:00,87.76,87.8,87.64,87.65,32541.0,80.7306,80.7674,80.6202,80.6294,32541.0
2017-04-06 10:15:00,87.67,87.69,87.6,87.64,20842.0,80.6478,80.6662,80.5834,80.6202,20842.0
2017-04-06 10:20:00,87.63,87.68,87.61,87.63,10100.0,80.611,80.657,80.5926,80.611,10100.0
2017-04-06 10:25:00,87.62,87.76,87.55,87.73,43414.0,80.6018,80.7306,80.5374,80.703,43414.0
2017-04-06 10:30:00,87.74,87.77,87.73,87.77,30160.0,80.7122,80.7398,80.703,80.7398,30160.0
2017-04-06 10:35:00,87.77,87.77,87.69,87.69,13786.0,80.7398,80.7398,80.6662,80.6662,13786.0
2017-04-06 10:40:00,87.7,87.7,87.54,87.6,92606.0,80.6754,80.6754,80.5282,80.5834,92606.0
2017-04-06 10:45:00,87.6,87.69,87.6,87.66,19964.0,80.5834,80.6662,80.5834,80.6386,19964.0
2017-04-06 10:50:00,87.66,87.71,87.63,87.65,11517.0,80.6386,80.6846,80.611,80.6294,11517.0
2017-04-06 10:55:00,87.65,87.74,87.65,87.67,27166.0,80.6294,80.7122,80.6294,80.6478,27166.0
2017-04-06 11:00:00,87.69,87.76,87.68,87.72,20011.0,80.6662,80.7306,80.657,80.6938,20011.0
2017-04-06 11:05:00,87.71,87.75,87.71,87.71,18744.0,80.6846,80.7214,80.6846,80.6846,18744.0
2017-04-06 11:10:00,87.71,87.74,87.71,87.72,30605.0,80.6846,80.7122,80.6846,80.6938,30605.0
2017-04-06 11:15:00,87.71,87.72,87.67,87.67,36220.0,80.6846,80.6938,80.6478,80.6478,36220.0
2017-04-06 11:20:00,87.68,87.78,87.67,87.75,12330.0,80.657,80.749,80.6478,80.7214,12330.0
2017-04-06 11:25:00,87.73,87.75,87.71,87.73,11331.0,80.703,80.7214,80.6846,80.703,11331.0
2017-04-06 11:30:00,87.74,87.75,87.69,87.7,19847.0,80.7122,80.7214,80.6662,80.6754,19847.0
2017-04-06 11:35:00,87.7,87.75,87.68,87.69,11013.0,80.6754,80.7214,80.657,80.6662,11013.0
2017-04-06 11:40:00,87.69,87.73,87.68,87.69,6390.0,80.6662,80.703,80.657,80.6662,6390.0
2017-04-06 11:45:00,87.68,87.68,87.64,87.67,9800.0,80.657,80.657,80.6202,80.6478,9800.0
2017-04-06 11:50:00,87.66,87.67,87.63,87.66,6564.0,80.6386,80.6478,80.611,80.6386,6564.0
2017-04-06 11:55:00,87.66,87.71,87.62,87.7,18098.0,80.6386,80.6846,80.6018,80.6754,18098.0
2017-04-06 12:00:00,87.7,87.73,87.69,87.7,8599.0,80.6754,80.703,80.6662,80.6754,8599.0
2017-04-06 12:05:00,87.71,87.73,87.63,87.64,11197.0,80.6846,80.703,80.611,80.6202,11197.0
2017-04-06 12:10:00,87.64,87.66,87.61,87.64,10201.0,80.6202,80.6386,80.5926,80.6202,10201.0
2017-04-06 12:15:00,87.65,87.66,87.6,87.62,11021.0,80.6294,80.6386,80.5834,80.6018,11021.0
2017-04-06 12:20:00,87.62,87.65,87.6,87.61,5402.0,80.6018,80.6294,80.5834,80.5926,5402.0
2017-04-06 12:25:00,87.62,87.63,87.59,87.62,10169.0,80.6018,80.611,80.5742,80.6018,10169.0
2017-04-06 12:30:00,87.62,87.64,87.59,87.59,4950.0,80.6018,80.6202,80.5742,80.5742,4950.0
2017-04-06 12:35:00,87.57,87.57,87.48,87.53,42621.0,80.5558,80.5558,80.473,80.519,42621.0
2017-04-06 12:40:00,87.53,87.54,87.45,87.47,20914.0,80.519,80.5282,80.4454,80.4638,20914.0
2017-04-06 12:45:00,87.45,87.5,87.44,87.49,8021.0,80.4454,80.4914,80.4362,80.4822,8021.0
2017-04-06 12:50:00,87.49,87.51,87.48,87.5,10270.0,80.4822,80.5006,80.473,80.4914,10270.0
2017-04-06 12:55:00,87.5,87.51,87.48,87.51,12420.0,80.4914,80.5006,80.473,80.5006,12420.0
2017-04-06 13:00:00,87.51,87.52,87.49,87.49,10477.0,80.5006,80.5098,80.4822,80.4822,10477.0
2017-04-06 13:05:00,87.5,87.57,87.48,87.55,26708.0,80.4914,80.5558,80.473,80.5374,26708.0
2017-04-06 13:10:00,87.56,87.58,87.55,87.57,9396.0,80.5466,80.565,80.5374,80.5558,9396.0
2017-04-06 13:15:00,87.57,87.65,87.57,87.64,39109.0,80.5558,80.6294,80.5558,80.6202,39109.0
2017-04-06 13:20:00,87.65,87.69,87.65,87.68,8579.0,80.6294,80.6662,80.6294,80.657,8579.0
2017-04-06 13:25:00,87.68,87.76,87.68,87.71,23991.0,80.657,80.7306,80.657,80.6846,23991.0
2017-04-06 13:30:00,87.7,87.77,87.7,87.75,16512.0,80.6754,80.7398,80.6754,80.7214,16512.0
2017-04-06 13:35:00,87.76,87.78,87.7,87.71,11139.0,80.7306,80.749,80.6754,80.6846,11139.0
2017-04-06 13:40:00,87.7,87.74,87.7,87.72,34991.0,80.6754,80.7122,80.6754,80.6938,34991.0
2017-04-06 13:45:00,87.73,87.77,87.7,87.74,13909.0,80.703,80.7398,80.6754,80.7122,13909.0
2017-04-06 13:50:00,87.74,87.79,87.74,87.76,13936.0,80.7122,80.7582,80.7122,80.7306,13936.0
2017-04-06 13:55:00,87.76,87.76,87.7,87.7,19541.0,80.7306,80.7306,80.6754,80.6754,19541.0
2017-04-06 14:00:00,87.71,87.72,87.69,87.7,13788.0,80.6846,80.6938,80.6662,80.6754,13788.0
2017-04-06 14:05:00,87.7,87.73,87.69,87.73,14709.0,80.6754,80.703,80.6662,80.703,14709.0
2017-04-06 14:10:00,87.72,87.72,87.67,87.67,17351.0,80.6938,80.6938,80.6478,80.6478,17351.0
2017-04-06 14:15:00,87.68,87.71,87.67,87.69,10563.0,80.657,80.6846,80.6478,80.6662,10563.0
2017-04-06 14:20:00,87.69,87.71,87.67,87.67,17460.0,80.6662,80.6846,80.6478,80.6478,17460.0
2017-04-06 14:25:00,87.67,87.68,87.59,87.59,38281.0,80.6478,80.657,80.5742,80.5742,38281.0
2017-04-06 14:30:00,87.59,87.62,87.58,87.61,14263.0,80.5742,80.6018,80.565,80.5926,14263.0
2017-04-06 14:35:00,87.62,87.66,87.6,87.63,15364.0,80.6018,80.6386,80.5834,80.611,15364.0
2017-04-06 14:40:00,87.62,87.63,87.59,87.61,15705.0,80.6018,80.611,80.5742,80.5926,15705.0
2017-04-06 14:45:00,87.61,87.62,87.41,87.45,55371.0,80.5926,80.6018,80.4086,80.4454,55371.0
2017-04-06 14:50:00,87.44,87.47,87.4,87.43,28051.0,80.4362,80.4638,80.3994,80.427,28051.0
2017-04-06 14:55:00,87.44,87.46,87.35,87.39,35059.0,80.4362,80.4546,80.3534,80.3902,35059.0
2017-04-06 15:00:00,87.39,87.43,87.39,87.4,14019.0,80.3902,80.427,80.3902,80.3994,14019.0
2017-04-06 15:05:00,87.4,87.44,87.35,87.44,18991.0,80.3994,80.4362,80.3534,80.4362,18991.0
2017-04-06 15:10:00,87.44,87.47,87.41,87.47,24355.0,80.4362,80.4638,80.4086,80.4638,24355.0
2017-04-06 15:15:00,87.46,87.51,87.43,87.51,20892.0,80.4546,80.5006,80.427,80.5006,20892.0
2017-04-06 15:20:00,87.5,87.51,87.42,87.43,24334.0,80.4914,80.5006,80.4178,80.427,24334.0
2017-04-06 15:25:00,87.43,87.49,87.43,87.45,27433.0,80.427,80.4822,80.427,80.4454,27433.0
2017-04-06 15:30:00,87.45,87.45,87.4,87.43,32646.0,80.4454,80.4454,80.3994,80.427,32646.0
2017-04-06 15:35:00,87.43,87.52,87.43,87.5,23263.0,80.427,80.5098,80.427,80.4914,23263.0
2017-04-06 15:40:00,87.5,87.54,87.49,87.5,53192.0,80.4914,80.5282,80.4822,80.4914,53192.0
2017-04-06 15:45:00,87.5,87.51,87.45,87.5,41158.0,80.4914,80.5006,80.4454,80.4914,41158.0
2017-04-06 15:50:00,87.49,87.51,87.45,87.49,56085.0,80.4822,80.5006,80.4454,80.4822,56085.0
2017-04-06 15:55:00,87.49,87.57,87.48,87.55,190013.0,80.4822,80.5558,80.473,80.5374,190013.0
2017-04-07 09:30:00,87.3,87.49,87.3,87.39,152018.0,80.3074,80.4822,80.3074,80.3902,152018.0
2017-04-07 09:35:00,87.38,87.56,87.34,87.5,103784.0,80.381,80.5466,80.3442,80.4914,103784.0
2017-04-07 09:40:00,87.49,87.5,87.36,87.39,97412.0,80.4822,80.4914,80.3626,80.3902,97412.0
2017-04-07 09:45:00,87.4,87.43,87.37,87.37,62470.0,80.3994,80.427,80.3718,80.3718,62470.0
2017-04-07 09:50:00,87.37,87.44,87.22,87.22,327825.0,80.3718,80.4362,80.2338,80.2338,327825.0
2017-04-07 09:55:00,87.22,87.26,87.16,87.22,112953.0,80.2338,80.2706,80.1786,80.2338,112953.0
2017-04-07 10:00:00,87.22,87.32,87.19,87.32,87695.0,80.2338,80.3258,80.2062,80.3258,87695.0
2017-04-07 10:05:00,87.33,87.35,87.28,87.33,29872.0,80.335,80.3534,80.289,80.335,29872.0
2017-04-07 10:10:00,87.34,87.4,87.3,87.33,59857.0,80.3442,80.3994,80.3074,80.335,59857.0
2017-04-07 10:15:00,87.34,87.34,87.28,87.31,11637.0,80.3442,80.3442,80.289,80.3166,11637.0
2017-04-07 10:20:00,87.3,87.32,87.28,87.3,24914.0,80.3074,80.3258,80.289,80.3074,24914.0
2017-04-07 10:25:00,87.31,87.41,87.3,87.38,209185.0,80.3166,80.4086,80.3074,80.381,209185.0
2017-04-07 10:30:00,87.38,87.4,87.32,87.38,31757.0,80.381,80.3994,80.3258,80.381,31757.0
2017-04-07 10:35:00,87.37,87.43,87.33,87.43,32647.0,80.3718,80.427,80.335,80.427,32647.0
2017-04-07 10:40:00,87.42,87.42,87.37,87.37,35663.0,80.4178,80.4178,80.3718,80.3718,35663.0
2017-04-07 10:45:00,87.37,87.37,87.3,87.32,109579.0,80.3718,80.3718,80.3074,80.3258,109579.0
2017-04-07 10:50:00,87.33,87.33,87.27,87.27,17085.0,80.335,80.335,80.2798,80.2798,17085.0
2017-04-07 10:55:00,87.27,87.31,87.26,87.28,16926.0,80.2798,80.3166,80.2706,80.289,16926.0
2017-04-07 11:00:00,87.29,87.33,87.29,87.3,15121.0,80.2982,80.335,80.2982,80.3074,15121.0
2017-04-07 11:05:00,87.29,87.3,87.22,87.22,42024.0,80.2982,80.3074,80.2338,80.2338,42024.0
2017-04-07 11:10:00,87.21,87.25,87.19,87.25,20047.0,80.2246,80.2614,80.2062,80.2614,20047.0
2017-04-07 11:15:00,87.25,87.31,87.24,87.31,14065.0,80.2614,80.3166,80.2522,80.3166,14065.0
2017-04-07 11:20:00,87.28,87.3,87.24,87.28,6621.0,80.289,80.3074,80.2522,80.289,6621.0
2017-04-07 11:25:00,87.28,87.29,87.21,87.23,16931.0,80.289,80.2982,80.2246,80.243,16931.0
2017-04-07 11:30:00,87.23,87.27,87.18,87.24,20783.0,80.243,80.2798,80.197,80.2522,20783.0
2017-04-07 11:35:00,87.25,87.26,87.2,87.22,8769.0,80.2614,80.2706,80.2154,80.2338,8769.0
2017-04-07 11:40:00,87.22,87.24,87.15,87.16,42644.0,80.2338,80.2522,80.1694,80.1786,42644.0
2017-04-07 11:45:00,87.17,87.2,87.13,87.19,12014.0,80.1878,80.2154,80.151,80.2062,12014.0
2017-04-07 11:50:00,87.2,87.24,87.17,87.21,33159.0,80.2154,80.2522,80.1878,80.2246,33159.0
2017-04-07 11:55:00,87.2,87.23,87.2,87.22,20162.0,80.2154,80.243,80.2154,80.2338,20162.0
2017-04-07 12:00:00,87.21,87.27,87.21,87.24,10473.0,80.2246,80.2798,80.2246,80.2522,10473.0
2017-04-07 12:05:00,87.24,87.28,87.23,87.28,16480.0,80.2522,80.289,80.243,80.289,16480.0
2017-04-07 12:10:00,87.27,87.3,87.26,87.3,12821.0,80.2798,80.3074,80.2706,80.3074,12821.0
2017-04-07 12:15:00,87.3,87.31,87.27,87.28,191300.0,80.3074,80.3166,80.2798,80.289,191300.0
2017-04-07 12:20:00,87.29,87.31,87.27,87.3,15814.0,80.2982,80.3166,80.2798,80.3074,15814.0
2017-04-07 12:25:00,87.3,87.35,87.3,87.32,141223.0,80.3074,80.3534,80.3074,80.3258,141223.0
2017-04-07 12:30:00,87.33,87.35,87.31,87.34,12041.0,80.335,80.3534,80.3166,80.3442,12041.0
2017-04-07 12:35:00,87.35,87.35,87.28,87.29,9437.0,80.3534,80.3534,80.289,80.2982,9437.0
2017-04-07 12:40:00,87.3,87.33,87.29,87.3,11106.0,80.3074,80.335,80.2982,80.3074,11106.0
2017-04-07 12:45:00,87.3,87.32,87.28,87.31,9503.0,80.3074,80.3258,80.289,80.3166,9503.0
2017-04-07 12:50:00,87.32,87.36,87.31,87.35,11015.0,80.3258,80.3626,80.3166,80.3534,11015.0
2017-04-07 12:55:00,87.35,87.39,87.35,87.39,12459.0,80.3534,80.3902,80.3534,80.3902,12459.0
2017-04-07 13:00:00,87.38,87.38,87.33,87.33,13791.0,80.381,80.381,80.335,80.335,13791.0
2017-04-07 13:05:00,87.34,87.36,87.33,87.36,12109.0,80.3442,80.3626,80.335,80.3626,12109.0
2017-04-07 13:10:00,87.37,87.39,87.35,87.35,15604.0,80.3718,80.3902,80.3534,80.3534,15604.0
2017-04-07 13:15:00,87.35,87.38,87.33,87.34,6859.0,80.3534,80.381,80.335,80.3442,6859.0
2017-04-07 13:20:00,87.33,87.37,87.33,87.35,7415.0,80.335,80.3718,80.335,80.3534,7415.0
2017-04-07 13:25:00,87.35,87.46,87.35,87.45,35604.0,80.3534,80.4546,80.3534,80.4454,35604.0
2017-04-07 13:30:00,87.44,87.52,87.43,87.44,53513.0,80.4362,80.5098,80.427,80.4362,53513.0
2017-04-07 13:35:00,87.43,87.44,87.4,87.42,25178.0,80.427,80.4362,80.3994,80.4178,25178.0
2017-04-07 13:40:00,87.42,87.43,87.4,87.42,4945.0,80.4178,80.427,80.3994,80.4178,4945.0
2017-04-07 13:45:00,87.42,87.43,87.39,87.4,10925.0,80.4178,80.427,80.3902,80.3994,10925.0
2017-04-07 13:50:00,87.39,87.39,87.37,87.37,5327.0,80.3902,80.3902,80.3718,80.3718,5327.0
2017-04-07 13:55:00,87.37,87.4,87.34,87.36,16577.0,80.3718,80.3994,80.3442,80.3626,16577.0
2017-04-07 14:00:00,87.36,87.43,87.36,87.43,16247.0,80.3626,80.427,80.3626,80.427,16247.0
2017-04-07 14:05:00,87.43,87.44,87.41,87.42,6725.0,80.427,80.4362,80.4086,80.4178,6725.0
2017-04-07 14:10:00,87.42,87.44,87.41,87.42,17133.0,80.4178,80.4362,80.4086,80.4178,17133.0
2017-04-07 14:15:00,87.42,87.42,87.39,87.41,26005.0,80.4178,80.4178,80.3902,80.4086,26005.0
2017-04-07 14:20:00,87.41,87.44,87.41,87.43,7105.0,80.4086,80.4362,80.4086,80.427,7105.0
2017-04-07 14:25:00,87.42,87.43,87.35,87.37,4469.0,80.4178,80.427,80.3534,80.3718,4469.0
2017-04-07 14:30:00,87.37,87.38,87.36,87.37,5750.0,80.3718,80.381,80.3626,80.3718,5750.0
2017-04-07 14:35:00,87.37,87.38,87.34,87.36,7472.0,80.3718,80.381,80.3442,80.3626,7472.0
2017-04-07 14:40:00,87.36,87.36,87.31,87.34,27453.0,80.3626,80.3626,80.3166,80.3442,27453.0
2017-04-07 14:45:00,87.35,87.42,87.35,87.41,21283.0,80.3534,80.4178,80.3534,80.4086,21283.0
2017-04-07 14:50:00,87.4,87.41,87.35,87.36,36870.0,80.3994,80.4086,80.3534,80.3626,36870.0
2017-04-07 14:55:00,87.37,87.39,87.3,87.3,8706.0,80.3718,80.3902,80.3074,80.3074,8706.0
2017-04-07 15:00:00,87.3,87.34,87.29,87.34,75260.0,80.3074,80.3442,80.2982,80.3442,75260.0
2017-04-07 15:05:00,87.34,87.34,87.28,87.28,35933.0,80.3442,80.3442,80.289,80.289,35933.0
2017-04-07 15:10:00,87.29,87.35,87.29,87.32,36150.0,80.2982,80.3534,80.2982,80.3258,36150.0
2017-04-07 15:15:00,87.32,87.36,87.31,87.35,30139.0,80.3258,80.3626,80.3166,80.3534,30139.0
2017-04-07 15:20:00,87.35,87.38,87.35,87.36,18566.0,80.3534,80.381,80.3534,80.3626,18566.0
2017-04-07 15:25:00,87.36,87.37,87.29,87.3,17544.0,80.3626,80.3718,80.2982,80.3074,17544.0
2017-04-07 15:30:00,87.29,87.29,87.24,87.27,20974.0,80.2982,80.2982,80.2522,80.2798,20974.0
2017-04-07 15:35:00,87.27,87.29,87.26,87.29,16480.0,80.2798,80.2982,80.2706,80.2982,16480.0
2017-04-07 15:40:00,87.28,87.29,87.26,87.26,19885.0,80.289,80.2982,80.2706,80.2706,19885.0
2017-04-07 15:45:00,87.27,87.28,87.25,87.25,27539.0,80.2798,80.289,80.2614,80.2614,27539.0
2017-04-07 15:50:00,87.26,87.3,87.25,87.26,56883.0,80.2706,80.3074,80.2614,80.2706,56883.0
2017-04-07 15:55:00,87.27,87.31,87.23,87.25,276134.0,80.2798,80.3166,80.243,80.2614,276134.0
2017-04-10 09:30:00,87.29,87.56,87.29,87.55,77608.0,80.2982,80.5466,80.2982,80.5374,77608.0
2017-04-10 09:35:00,87.55,87.66,87.49,87.66,75224.0,80.5374,80.6386,80.4822,80.6386,75224.0
2017-04-10 09:40:00,87.66,87.72,87.61,87.69,64134.0,80.6386,80.6938,80.5926,80.6662,64134.0
2017-04-10 09:45:00,87.69,87.78,87.69,87.77,12967.0,80.6662,80.749,80.6662,80.7398,12967.0
2017-04-10 09:50:00,87.76,87.78,87.72,87.77,26958.0,80.7306,80.749,80.6938,80.7398,26958.0
2017-04-10 09:55:00,87.77,87.8,87.73,87.79,42315.0,80.7398,80.7674,80.703,80.7582,42315.0
2017-04-10 10:00:00,87.79,87.83,87.75,87.78,80368.0,80.7582,80.795,80.7214,80.749,80368.0
2017-04-10 10:05:00,87.79,87.86,87.79,87.84,17828.0,80.7582,80.8226,80.7582,80.8042,17828.0
2017-04-10 10:10:00,87.84,87.84,87.74,87.75,51669.0,80.8042,80.8042,80.7122,80.7214,51669.0
2017-04-10 10:15:00,87.74,87.75,87.71,87.73,20800.0,80.7122,80.7214,80.6846,80.703,20800.0
2017-04-10 10:20:00,87.71,87.75,87.71,87.75,6760.0,80.6846,80.7214,80.6846,80.7214,6760.0
2017-04-10 10:25:00,87.75,87.75,87.72,87.74,10198.0,80.7214,80.7214,80.6938,80.7122,10198.0
2017-04-10 10:30:00,87.74,87.87,87.73,87.87,22376.0,80.7122,80.8318,80.703,80.8318,22376.0
2017-04-10 10:35:00,87.87,87.88,87.84,87.85,10730.0,80.8318,80.841,80.8042,80.8134,10730.0
2017-04-10 10:40:00,87.83,87.84,87.78,87.8,12544.0,80.795,80.8042,80.749,80.7674,12544.0
2017-04-10 10:45:00,87.81,87.83,87.77,87.78,6025.0,80.7766,80.795,80.7398,80.749,6025.0
2017-04-10 10:50:00,87.78,87.79,87.74,87.77,8100.0,80.749,80.7582,80.7122,80.7398,8100.0
2017-04-10 10:55:00,87.75,87.76,87.63,87.65,16600.0,80.7214,80.7306,80.611,80.6294,16600.0
2017-04-10 11:00:00,87.64,87.64,87.59,87.61,13863.0,80.6202,80.6202,80.5742,80.5926,13863.0
2017-04-10 11:05:00,87.61,87.63,87.59,87.62,11709.0,80.5926,80.611,80.5742,80.6018,11709.0
2017-04-10 11:10:00,87.62,87.65,87.62,87.65,9508.0,80.6018,80.6294,80.6018,80.6294,9508.0
2017-04-10 11:15:00,87.66,87.68,87.63,87.64,6883.0,80.6386,80.657,80.611,80.6202,6883.0
2017-04-10 11:20:00,87.64,87.68,87.62,87.67,6660.0,80.6202,80.657,80.6018,80.6478,6660.0
2017-04-10 11:25:00,87.68,87.68,87.63,87.64,25629.0,80.657,80.657,80.611,80.6202,25629.0
2017-04-10 11:30:00,87.64,87.65,87.46,87.46,41286.0,80.6202,80.6294,80.4546,80.4546,41286.0
2017-04-10 11:35:00,87.46,87.49,87.43,87.43,27449.0,80.4546,80.4822,80.427,80.427,27449.0
2017-04-10 11:40:00,87.43,87.45,87.37,87.42,25400.0,80.427,80.4454,80.3718,80.4178,25400.0
2017-04-10 11:45:00,87.42,87.46,87.4,87.46,14602.0,80.4178,80.4546,80.3994,80.4546,14602.0
2017-04-10 11:50:00,87.46,87.49,87.45,87.49,121240.0,80.4546,80.4822,80.4454,80.4822,121240.0
2017-04-10 11:55:00,87.49,87.49,87.43,87.44,9659.0,80.4822,80.4822,80.427,80.4362,9659.0
2017-04-10 12:00:00,87.45,87.48,87.44,87.47,12854.0,80.4454,80.473,80.4362,80.4638,12854.0
2017-04-10 12:05:00,87.48,87.49,87.42,87.44,9562.0,80.473,80.4822,80.4178,80.4362,9562.0
2017-04-10 12:10:00,87.44,87.45,87.26,87.27,58684.0,80.4362,80.4454,80.2706,80.2798,58684.0
2017-04-10 12:15:00,87.27,87.34,87.27,87.33,29840.0,80.2798,80.3442,80.2798,80.335,29840.0
2017-04-10 12:20:00,87.33,87.37,87.32,87.34,8733.0,80.335,80.3718,80.3258,80.3442,8733.0
2017-04-10 12:25:00,87.33,87.38,87.31,87.36,13414.0,80.335,80.381,80.3166,80.3626,13414.0
2017-04-10 12:30:00,87.36,87.45,87.34,87.44,18123.0,80.3626,80.4454,80.3442,80.4362,18123.0
2017-04-10 12:35:00,87.44,87.46,87.42,87.44,13511.0,80.4362,80.4546,80.4178,80.4362,13511.0
2017-04-10 12:40:00,87.45,87.49,87.44,87.47,8469.0,80.4454,80.4822,80.4362,80.4638,8469.0
2017-04-10 12:45:00,87.47,87.56,87.46,87.55,19280.0,80.4638,80.5466,80.4546,80.5374,19280.0
2017-04-10 12:50:00,87.56,87.63,87.56,87.61,14143.0,80.5466,80.611,80.5466,80.5926,14143.0
2017-04-10 12:55:00,87.61,87.64,87.6,87.62,6499.0,80.5926,80.6202,80.5834,80.6018,6499.0
2017-04-10 13:00:00,87.62,87.64,87.6,87.61,21053.0,80.6018,80.6202,80.5834,80.5926,21053.0
2017-04-10 13:05:00,87.61,87.69,87.61,87.65,12740.0,80.5926,80.6662,80.5926,80.6294,12740.0
2017-04-10 13:10:00,87.65,87.68,87.65,87.67,14720.0,80.6294,80.657,80.6294,80.6478,14720.0
2017-04-10 13:15:00,87.67,87.67,87.62,87.63,10190.0,80.6478,80.6478,80.6018,80.611,10190.0
2017-04-10 13:20:00,87.62,87.66,87.62,87.66,4451.0,80.6018,80.6386,80.6018,80.6386,4451.0
2017-04-10 13:25:00,87.66,87.66,87.63,87.65,4806.0,80.6386,80.6386,80.611,80.6294,4806.0
2017-04-10 13:30:00,87.65,87.67,87.64,87.64,4991.0,80.6294,80.6478,80.6202,80.6202,4991.0
2017-04-10 13:35:00,87.65,87.74,87.64,87.7,58156.0,80.6294,80.7122,80.6202,80.6754,58156.0
2017-04-10 13:40:00,87.7,87.71,87.68,87.69,8763.0,80.6754,80.6846,80.657,80.6662,8763.0
2017-04-10 13:45:00,87.68,87.69,87.66,87.67,33108.0,80.657,80.6662,80.6386,80.6478,33108.0
2017-04-10 13:50:00,87.67,87.67,87.63,87.65,15156.0,80.6478,80.6478,80.611,80.6294,15156.0
2017-04-10 13:55:00,87.65,87.68,87.64,87.68,6919.0,80.6294,80.657,80.6202,80.657,6919.0
2017-04-10 14:00:00,87.67,87.68,87.56,87.57,17407.0,80.6478,80.657,80.5466,80.5558,17407.0
2017-04-10 14:05:00,87.55,87.6,87.55,87.59,7016.0,80.5374,80.5834,80.5374,80.5742,7016.0
2017-04-10 14:10:00,87.59,87.66,87.58,87.64,16701.0,80.5742,80.6386,80.565,80.6202,16701.0
2017-04-10 14:15:00,87.64,87.67,87.63,87.65,4729.0,80.6202,80.6478,80.611,80.6294,4729.0
2017-04-10 14:20:00,87.65,87.67,87.62,87.66,11631.0,80.6294,80.6478,80.6018,80.6386,11631.0
2017-04-10 14:25:00,87.64,87.64,87.56,87.56,9556.0,80.6202,80.6202,80.5466,80.5466,9556.0
2017-04-10 14:30:00,87.56,87.6,87.55,87.59,10785.0,80.5466,80.5834,80.5374,80.5742,10785.0
2017-04-10 14:35:00,87.58,87.59,87.56,87.58,5741.0,80.565,80.5742,80.5466,80.565,5741.0
2017-04-10 14:40:00,87.57,87.64,87.55,87.62,11299.0,80.5558,80.6202,80.5374,80.6018,11299.0
2017-04-10 14:45:00,87.65,87.72,87.64,87.72,37449.0,80.6294,80.6938,80.6202,80.6938,37449.0
2017-04-10 14:50:00,87.71,87.76,87.7,87.76,6954.0,80.6846,80.7306,80.6754,80.7306,6954.0
2017-04-10 14:55:00,87.75,87.77,87.74,87.74,7058.0,80.7214,80.7398,80.7122,80.7122,7058.0
2017-04-10 15:00:00,87.75,87.77,87.72,87.75,10680.0,80.7214,80.7398,80.6938,80.7214,10680.0
2017-04-10 15:05:00,87.75,87.79,87.7,87.7,11292.0,80.7214,80.7582,80.6754,80.6754,11292.0
2017-04-10 15:10:00,87.69,87.73,87.69,87.71,12211.0,80.6662,80.703,80.6662,80.6846,12211.0
2017-04-10 15:15:00,87.71,87.74,87.67,87.68,80493.0,80.6846,80.7122,80.6478,80.657,80493.0
2017-04-10 15:20:00,87.69,87.69,87.55,87.6,82043.0,80.6662,80.6662,80.5374,80.5834,82043.0
2017-04-10 15:25:00,87.61,87.62,87.58,87.6,12020.0,80.5926,80.6018,80.565,80.5834,12020.0
2017-04-10 15:30:00,87.6,87.62,87.55,87.61,19336.0,80.5834,80.6018,80.5374,80.5926,19336.0
2017-04-10 15:35:00,87.61,87.65,87.58,87.62,39824.0,80.5926,80.6294,80.565,80.6018,39824.0
2017-04-10 15:40:00,87.62,87.63,87.57,87.57,21897.0,80.6018,80.611,80.5558,80.5558,21897.0
2017-04-10 15:45:00,87.57,87.57,87.52,87.52,136496.0,80.5558,80.5558,80.5098,80.5098,136496.0
2017-04-10 15:50:00,87.52,87.55,87.5,87.52,56710.0,80.5098,80.5374,80.4914,80.5098,56710.0
2017-04-10 15:55:00,87.52,87.57,87.49,87.55,230363.0,80.5098,80.5558,80.4822,80.5374,230363.0
2017-04-11 09:30:00,87.55,87.69,87.53,87.66,71140.0,80.5374,80.6662,80.519,80.6386,71140.0
2017-04-11 09:35:00,87.67,87.69,87.44,87.48,78658.0,80.6478,80.6662,80.4362,80.473,78658.0
2017-04-11 09:40:00,87.47,87.47,87.29,87.29,119428.0,80.4638,80.4638,80.2982,80.2982,119428.0
2017-04-11 09:45:00,87.29,87.29,87.13,87.15,548267.0,80.2982,80.2982,80.151,80.1694,548267.0
2017-04-11 09:50:00,87.15,87.22,87.1,87.19,460854.0,80.1694,80.2338,80.1234,80.2062,460854.0
2017-04-11 09:55:00,87.19,87.29,87.14,87.29,106777.0,80.2062,80.2982,80.1602,80.2982,106777.0
2017-04-11 10:00:00,87.3,87.42,87.27,87.4,59437.0,80.3074,80.4178,80.2798,80.3994,59437.0
2017-04-11 10:05:00,87.39,87.42,87.32,87.35,39325.0,80.3902,80.4178,80.3258,80.3534,39325.0
2017-04-11 10:10:00,87.36,87.39,87.26,87.29,81140.0,80.3626,80.3902,80.2706,80.2982,81140.0
2017-04-11 10:15:00,87.28,87.29,87.24,87.28,51071.0,80.289,80.2982,80.2522,80.289,51071.0
2017-04-11 10:20:00,87.27,87.27,87.15,87.19,35085.0,80.2798,80.2798,80.1694,80.2062,35085.0
2017-04-11 10:25:00,87.19,87.27,87.14,87.26,38557.0,80.2062,80.2798,80.1602,80.2706,38557.0
2017-04-11 10:30:00,87.26,87.26,87.09,87.11,63620.0,80.2706,80.2706,80.1142,80.1326,63620.0
2017-04-11 10:35:00,87.1,87.2,87.08,87.2,39221.0,80.1234,80.2154,80.1051,80.2154,39221.0
2017-04-11 10:40:00,87.2,87.2,87.02,87.11,111697.0,80.2154,80.2154,80.0499,80.1326,111697.0
2017-04-11 10:45:00,87.1,87.2,87.09,87.09,273199.0,80.1234,80.2154,80.1142,80.1142,273199.0
2017-04-11 10:50:00,87.08,87.08,86.9,86.97,716108.0,80.1051,80.1051,79.9395,80.0039,716108.0
2017-04-11 10:55:00,86.96,87.01,86.88,87.01,63043.0,79.9947,80.0407,79.9211,80.0407,63043.0
2017-04-11 11:00:00,87.01,87.11,86.97,87.09,54060.0,80.0407,80.1326,80.0039,80.1142,54060.0
2017-04-11 11:05:00,87.09,87.15,87.08,87.08,107966.0,80.1142,80.1694,80.1051,80.1051,107966.0
2017-04-11 11:10:00,87.08,87.1,87.02,87.02,46031.0,80.1051,80.1234,80.0499,80.0499,46031.0
2017-04-11 11:15:00,87.02,87.1,87.0,87.09,37796.0,80.0499,80.1234,80.0315,80.1142,37796.0
2017-04-11 11:20:00,87.08,87.08,87.03,87.07,47282.0,80.1051,80.1051,80.0591,80.0959,47282.0
2017-04-11 11:25:00,87.08,87.08,87.01,87.07,65804.0,80.1051,80.1051,80.0407,80.0959,65804.0
2017-04-11 11:30:00,87.07,87.17,87.05,87.15,54062.0,80.0959,80.1878,80.0775,80.1694,54062.0
2017-04-11 11:35:00,87.16,87.25,87.15,87.22,65245.0,80.1786,80.2614,80.1694,80.2338,65245.0
2017-04-11 11:40:00,87.21,87.22,87.12,87.13,26536.0,80.2246,80.2338,80.1418,80.151,26536.0
2017-04-11 11:45:00,87.12,87.2,87.08,87.17,22557.0,80.1418,80.2154,80.1051,80.1878,22557.0
2017-04-11 11:50:00,87.17,87.21,87.15,87.19,63764.0,80.1878,80.2246,80.1694,80.2062,63764.0
2017-04-11 11:55:00,87.2,87.21,87.13,87.14,34692.0,80.2154,80.2246,80.151,80.1602,34692.0
2017-04-11 12:00:00,87.14,87.15,87.1,87.13,50106.0,80.1602,80.1694,80.1234,80.151,50106.0
2017-04-11 12:05:00,87.14,87.18,87.14,87.16,9698.0,80.1602,80.197,80.1602,80.1786,9698.0
2017-04-11 12:10:00,87.16,87.25,87.15,87.24,226584.0,80.1786,80.2614,80.1694,80.2522,226584.0
2017-04-11 12:15:00,87.24,87.3,87.24,87.3,44236.0,80.2522,80.3074,80.2522,80.3074,44236.0
2017-04-11 12:20:00,87.29,87.38,87.29,87.31,64448.0,80.2982,80.381,80.2982,80.3166,64448.0
2017-04-11 12:25:00,87.32,87.35,87.3,87.34,19777.0,80.3258,80.3534,80.3074,80.3442,19777.0
2017-04-11 12:30:00,87.35,87.4,87.34,87.38,19358.0,80.3534,80.3994,80.3442,80.381,19358.0
2017-04-11 12:35:00,87.38,87.42,87.37,87.38,37462.0,80.381,80.4178,80.3718,80.381,37462.0
2017-04-11 12:40:00,87.37,87.39,87.35,87.39,19551.0,80.3718,80.3902,80.3534,80.3902,19551.0
2017-04-11 12:45:00,87.38,87.39,87.37,87.37,8376.0,80.381,80.3902,80.3718,80.3718,8376.0
2017-04-11 12:50:00,87.37,87.44,87.37,87.44,11393.0,80.3718,80.4362,80.3718,80.4362,11393.0
2017-04-11 12:55:00,87.43,87.44,87.41,87.42,9809.0,80.427,80.4362,80.4086,80.4178,9809.0
2017-04-11 13:00:00,87.42,87.47,87.41,87.46,11499.0,80.4178,80.4638,80.4086,80.4546,11499.0
2017-04-11 13:05:00,87.46,87.51,87.45,87.45,18999.0,80.4546,80.5006,80.4454,80.4454,18999.0
2017-04-11 13:10:00,87.46,87.49,87.44,87.46,17799.0,80.4546,80.4822,80.4362,80.4546,17799.0
2017-04-11 13:15:00,87.45,87.45,87.41,87.44,15557.0,80.4454,80.4454,80.4086,80.4362,15557.0
2017-04-11 13:20:00,87.43,87.46,87.38,87.38,10787.0,80.427,80.4546,80.381,80.381,10787.0
2017-04-11 13:25:00,87.37,87.44,87.37,87.42,6989.0,80.3718,80.4362,80.3718,80.4178,6989.0
2017-04-11 13:30:00,87.42,87.44,87.39,87.39,10378.0,80.4178,80.4362,80.3902,80.3902,10378.0
2017-04-11 13:35:00,87.4,87.45,87.4,87.44,15342.0,80.3994,80.4454,80.3994,80.4362,15342.0
2017-04-11 13:40:00,87.45,87.45,87.34,87.35,18285.0,80.4454,80.4454,80.3442,80.3534,18285.0
2017-04-11 13:45:00,87.34,87.36,87.32,87.32,18137.0,80.3442,80.3626,80.3258,80.3258,18137.0
2017-04-11 13:50:00,87.33,87.37,87.32,87.37,32613.0,80.335,80.3718,80.3258,80.3718,32613.0
2017-04-11 13:55:00,87.37,87.37,87.32,87.37,14866.0,80.3718,80.3718,80.3258,80.3718,14866.0
2017-04-11 14:00:00,87.37,87.4,87.36,87.38,12898.0,80.3718,80.3994,80.3626,80.381,12898.0
2017-04-11 14:05:00,87.38,87.45,87.38,87.44,47496.0,80.381,80.4454,80.381,80.4362,47496.0
2017-04-11 14:10:00,87.44,87.44,87.26,87.31,80050.0,80.4362,80.4362,80.2706,80.3166,80050.0
2017-04-11 14:15:00,87.31,87.33,87.29,87.32,16390.0,80.3166,80.335,80.2982,80.3258,16390.0
2017-04-11 14:20:00,87.33,87.37,87.33,87.36,10287.0,80.335,80.3718,80.335,80.3626,10287.0
2017-04-11 14:25:00,87.37,87.4,87.34,87.39,11439.0,80.3718,80.3994,80.3442,80.3902,11439.0
2017-04-11 14:30:00,87.38,87.41,87.35,87.4,17778.0,80.381,80.4086,80.3534,80.3994,17778.0
2017-04-11 14:35:00,87.41,87.42,87.39,87.4,12739.0,80.4086,80.4178,80.3902,80.3994,12739.0
2017-04-11 14:40:00,87.41,87.44,87.37,87.37,29034.0,80.4086,80.4362,80.3718,80.3718,29034.0
2017-04-11 14:45:00,87.38,87.44,87.38,87.43,6837.0,80.381,80.4362,80.381,80.427,6837.0
2017-04-11 14:50:00,87.44,87.53,87.42,87.53,23881.0,80.4362,80.519,80.4178,80.519,23881.0
2017-04-11 14:55:00,87.53,87.54,87.45,87.45,18812.0,80.519,80.5282,80.4454,80.4454,18812.0
2017-04-11 15:00:00,87.45,87.48,87.42,87.43,30966.0,80.4454,80.473,80.4178,80.427,30966.0
2017-04-11 15:05:00,87.42,87.42,87.34,87.42,38428.0,80.4178,80.4178,80.3442,80.4178,38428.0
2017-04-11 15:10:00,87.42,87.43,87.33,87.34,21057.0,80.4178,80.427,80.335,80.3442,21057.0
2017-04-11 15:15:00,87.35,87.37,87.28,87.33,61761.0,80.3534,80.3718,80.289,80.335,61761.0
2017-04-11 15:20:00,87.34,87.37,87.33,87.34,17227.0,80.3442,80.3718,80.335,80.3442,17227.0
2017-04-11 15:25:00,87.35,87.38,87.35,87.38,18748.0,80.3534,80.381,80.3534,80.381,18748.0
2017-04-11 15:30:00,87.37,87.44,87.36,87.42,24800.0,80.3718,80.4362,80.3626,80.4178,24800.0
2017-04-11 15:35:00,87.42,87.44,87.39,87.44,40123.0,80.4178,80.4362,80.3902,80.4362,40123.0
2017-04-11 15:40:00,87.44,87.45,87.38,87.4,26786.0,80.4362,80.4454,80.381,80.3994,26786.0
2017-04-11 15:45:00,87.39,87.42,87.37,87.41,33461.0,80.3902,80.4178,80.3718,80.4086,33461.0
2017-04-11 15:50:00,87.42,87.44,87.4,87.42,81853.0,80.4178,80.4362,80.3994,80.4178,81853.0
2017-04-11 15:55:00,87.42,87.52,87.4,87.51,136668.0,80.4178,80.5098,80.3994,80.5006,136668.0
2017-04-12 09:30:00,87.44,87.55,87.25,87.34,89667.0,80.4362,80.5374,80.2614,80.3442,89667.0
2017-04-12 09:35:00,87.33,87.41,87.26,87.35,51466.0,80.335,80.4086,80.2706,80.3534,51466.0
2017-04-12 09:40:00,87.34,87.4,87.28,87.33,38433.0,80.3442,80.3994,80.289,80.335,38433.0
2017-04-12 09:45:00,87.33,87.41,87.33,87.36,20381.0,80.335,80.4086,80.335,80.3626,20381.0
2017-04-12 09:50:00,87.36,87.49,87.31,87.44,41362.0,80.3626,80.4822,80.3166,80.4362,41362.0
2017-04-12 09:55:00,87.42,87.43,87.37,87.43,37609.0,80.4178,80.427,80.3718,80.427,37609.0
2017-04-12 10:00:00,87.43,87.5,87.4,87.44,16137.0,80.427,80.4914,80.3994,80.4362,16137.0
2017-04-12 10:05:00,87.44,87.48,87.43,87.44,9540.0,80.4362,80.473,80.427,80.4362,9540.0
2017-04-12 10:10:00,87.45,87.45,87.34,87.41,15795.0,80.4454,80.4454,80.3442,80.4086,15795.0
2017-04-12 10:15:00,87.42,87.51,87.41,87.5,26228.0,80.4178,80.5006,80.4086,80.4914,26228.0
2017-04-12 10:20:00,87.51,87.53,87.46,87.48,9812.0,80.5006,80.519,80.4546,80.473,9812.0
2017-04-12 10:25:00,87.48,87.49,87.37,87.39,52251.0,80.473,80.4822,80.3718,80.3902,52251.0
2017-04-12 10:30:00,87.4,87.48,87.38,87.4,31463.0,80.3994,80.473,80.381,80.3994,31463.0
2017-04-12 10:35:00,87.4,87.43,87.34,87.39,23756.0,80.3994,80.427,80.3442,80.3902,23756.0
2017-04-12 10:40:00,87.39,87.39,87.32,87.33,22166.0,80.3902,80.3902,80.3258,80.335,22166.0
2017-04-12 10:45:00,87.33,87.38,87.29,87.36,21198.0,80.335,80.381,80.2982,80.3626,21198.0
2017-04-12 10:50:00,87.36,87.4,87.32,87.39,12195.0,80.3626,80.3994,80.3258,80.3902,12195.0
2017-04-12 10:55:00,87.38,87.41,87.31,87.34,14500.0,80.381,80.4086,80.3166,80.3442,14500.0
2017-04-12 11:00:00,87.34,87.34,87.3,87.33,25102.0,80.3442,80.3442,80.3074,80.335,25102.0
2017-04-12 11:05:00,87.32,87.4,87.32,87.39,13085.0,80.3258,80.3994,80.3258,80.3902,13085.0
2017-04-12 11:10:00,87.39,87.4,87.37,87.39,23097.0,80.3902,80.3994,80.3718,80.3902,23097.0
2017-04-12 11:15:00,87.39,87.41,87.37,87.39,12047.0,80.3902,80.4086,80.3718,80.3902,12047.0
2017-04-12 11:20:00,87.39,87.4,87.33,87.35,15643.0,80.3902,80.3994,80.335,80.3534,15643.0
2017-04-12 11:25:00,87.34,87.35,87.32,87.34,25790.0,80.3442,80.3534,80.3258,80.3442,25790.0
2017-04-12 11:30:00,87.34,87.34,87.29,87.29,26788.0,80.3442,80.3442,80.2982,80.2982,26788.0
2017-04-12 11:35:00,87.29,87.3,87.17,87.19,32806.0,80.2982,80.3074,80.1878,80.2062,32806.0
2017-04-12 11:40:00,87.2,87.21,87.17,87.17,25397.0,80.2154,80.2246,80.1878,80.1878,25397.0
2017-04-12 11:45:00,87.17,87.18,87.14,87.18,10095.0,80.1878,80.197,80.1602,80.197,10095.0
2017-04-12 11:50:00,87.17,87.17,87.09,87.13,34646.0,80.1878,80.1878,80.1142,80.151,34646.0
2017-04-12 11:55:00,87.12,87.2,87.12,87.2,12902.0,80.1418,80.2154,80.1418,80.2154,12902.0
2017-04-12 12:00:00,87.2,87.21,87.17,87.18,13479.0,80.2154,80.2246,80.1878,80.197,13479.0
2017-04-12 12:05:00,87.19,87.22,87.19,87.2,8746.0,80.2062,80.2338,80.2062,80.2154,8746.0
2017-04-12 12:10:00,87.21,87.23,87.19,87.22,10503.0,80.2246,80.243,80.2062,80.2338,10503.0
2017-04-12 12:15:00,87.23,87.25,87.21,87.21,10100.0,80.243,80.2614,80.2246,80.2246,10100.0
2017-04-12 12:20:00,87.21,87.23,87.18,87.19,11950.0,80.2246,80.243,80.197,80.2062,11950.0
2017-04-12 12:25:00,87.19,87.21,87.15,87.17,14347.0,80.2062,80.2246,80.1694,80.1878,14347.0
2017-04-12 12:30:00,87.16,87.2,87.16,87.17,15331.0,80.1786,80.2154,80.1786,80.1878,15331.0
2017-04-12 12:35:00,87.17,87.2,87.15,87.17,11330.0,80.1878,80.2154,80.1694,80.1878,11330.0
2017-04-12 12:40:00,87.17,87.22,87.16,87.21,9292.0,80.1878,80.2338,80.1786,80.2246,9292.0
2017-04-12 12:45:00,87.21,87.23,87.19,87.22,15361.0,80.2246,80.243,80.2062,80.2338,15361.0
2017-04-12 12:50:00,87.21,87.21,87.13,87.15,13929.0,80.2246,80.2246,80.151,80.1694,13929.0
2017-04-12 12:55:00,87.15,87.15,87.11,87.15,8035.0,80.1694,80.1694,80.1326,80.1694,8035.0
2017-04-12 13:00:00,87.14,87.21,87.14,87.21,19196.0,80.1602,80.2246,80.1602,80.2246,19196.0
2017-04-12 13:05:00,87.2,87.24,87.17,87.22,33662.0,80.2154,80.2522,80.1878,80.2338,33662.0
2017-04-12 13:10:00,87.22,87.25,87.21,87.22,21052.0,80.2338,80.2614,80.2246,80.2338,21052.0
2017-04-12 13:15:00,87.22,87.23,87.19,87.22,12216.0,80.2338,80.243,80.2062,80.2338,12216.0
2017-04-12 13:20:00,87.21,87.21,87.15,87.17,11715.0,80.2246,80.2246,80.1694,80.1878,11715.0
2017-04-12 13:25:00,87.17,87.19,87.15,87.19,8900.0,80.1878,80.2062,80.1694,80.2062,8900.0
2017-04-12 13:30:00,87.19,87.19,87.13,87.19,12257.0,80.2062,80.2062,80.151,80.2062,12257.0
2017-04-12 13:35:00,87.2,87.26,87.16,87.26,21529.0,80.2154,80.2706,80.1786,80.2706,21529.0
2017-04-12 13:40:00,87.26,87.3,87.26,87.29,28079.0,80.2706,80.3074,80.2706,80.2982,28079.0
2017-04-12 13:45:00,87.29,87.31,87.24,87.31,13711.0,80.2982,80.3166,80.2522,80.3166,13711.0
2017-04-12 13:50:00,87.31,87.32,87.27,87.27,15007.0,80.3166,80.3258,80.2798,80.2798,15007.0
2017-04-12 13:55:00,87.27,87.37,87.25,87.35,73532.0,80.2798,80.3718,80.2614,80.3534,73532.0
2017-04-12 14:00:00,87.37,87.37,87.31,87.31,16040.0,80.3718,80.3718,80.3166,80.3166,16040.0
2017-04-12 14:05:00,87.31,87.34,87.31,87.31,17768.0,80.3166,80.3442,80.3166,80.3166,17768.0
2017-04-12 14:10:00,87.31,87.34,87.29,87.3,16977.0,80.3166,80.3442,80.2982,80.3074,16977.0
2017-04-12 14:15:00,87.29,87.33,87.29,87.31,10118.0,80.2982,80.335,80.2982,80.3166,10118.0
2017-04-12 14:20:00,87.31,87.33,87.29,87.31,17984.0,80.3166,80.335,80.2982,80.3166,17984.0
2017-04-12 14:25:00,87.3,87.33,87.28,87.33,19682.0,80.3074,80.335,80.289,80.335,19682.0
2017-04-12 14:30:00,87.32,87.35,87.31,87.34,40398.0,80.3258,80.3534,80.3166,80.3442,40398.0
2017-04-12 14:35:00,87.34,87.35,87.21,87.21,28976.0,80.3442,80.3534,80.2246,80.2246,28976.0
2017-04-12 14:40:00,87.21,87.23,87.19,87.2,29130.0,80.2246,80.243,80.2062,80.2154,29130.0
2017-04-12 14:45:00,87.19,87.22,87.17,87.18,14525.0,80.2062,80.2338,80.1878,80.197,14525.0
2017-04-12 14:50:00,87.17,87.22,87.14,87.22,64152.0,80.1878,80.2338,80.1602,80.2338,64152.0
2017-04-12 14:55:00,87.23,87.27,87.22,87.26,11874.0,80.243,80.2798,80.2338,80.2706,11874.0
2017-04-12 15:00:00,87.25,87.29,87.24,87.25,19080.0,80.2614,80.2982,80.2522,80.2614,19080.0
2017-04-12 15:05:00,87.24,87.24,87.21,87.22,55646.0,80.2522,80.2522,80.2246,80.2338,55646.0
2017-04-12 15:10:00,87.23,87.27,87.17,87.21,54764.0,80.243,80.2798,80.1878,80.2246,54764.0
2017-04-12 15:15:00,87.21,87.21,87.1,87.1,34430.0,80.2246,80.2246,80.1234,80.1234,34430.0
2017-04-12 15:20:00,87.11,87.27,87.11,87.23,167294.0,80.1326,80.2798,80.1326,80.243,167294.0
2017-04-12 15:25:00,87.23,87.26,87.18,87.2,41006.0,80.243,80.2706,80.197,80.2154,41006.0
2017-04-12 15:30:00,87.21,87.25,87.19,87.25,69810.0,80.2246,80.2614,80.2062,80.2614,69810.0
2017-04-12 15:35:00,87.25,87.25,87.2,87.22,32973.0,80.2614,80.2614,80.2154,80.2338,32973.0
2017-04-12 15:40:00,87.22,87.25,87.16,87.17,35671.0,80.2338,80.2614,80.1786,80.1878,35671.0
2017-04-12 15:45:00,87.16,87.2,87.13,87.14,53837.0,80.1786,80.2154,80.151,80.1602,53837.0
2017-04-12 15:50:00,87.14,87.17,87.1,87.15,45225.0,80.1602,80.1878,80.1234,80.1694,45225.0
2017-04-12 15:55:00,87.15,87.2,87.13,87.15,183756.0,80.1694,80.2154,80.151,80.1694,183756.0
2017-04-13 09:30:00,87.03,87.17,87.01,87.1,152056.0,80.0591,80.1878,80.0407,80.1234,152056.0
2017-04-13 09:35:00,87.1,87.15,87.03,87.13,82867.0,80.1234,80.1694,80.0591,80.151,82867.0
2017-04-13 09:40:00,87.13,87.15,87.07,87.1,40972.0,80.151,80.1694,80.0959,80.1234,40972.0
2017-04-13 09:45:00,87.09,87.1,87.04,87.09,46035.0,80.1142,80.1234,80.0683,80.1142,46035.0
2017-04-13 09:50:00,87.08,87.25,87.06,87.21,90284.0,80.1051,80.2614,80.0867,80.2246,90284.0
2017-04-13 09:55:00,87.22,87.26,87.18,87.19,21235.0,80.2338,80.2706,80.197,80.2062,21235.0
2017-04-13 10:00:00,87.18,87.33,87.17,87.27,50051.0,80.197,80.335,80.1878,80.2798,50051.0
2017-04-13 10:05:00,87.28,87.28,87.16,87.17,28103.0,80.289,80.289,80.1786,80.1878,28103.0
2017-04-13 10:10:00,87.17,87.23,87.16,87.21,19403.0,80.1878,80.243,80.1786,80.2246,19403.0
2017-04-13 10:15:00,87.21,87.27,87.2,87.25,29187.0,80.2246,80.2798,80.2154,80.2614,29187.0
2017-04-13 10:20:00,87.24,87.25,87.17,87.24,25007.0,80.2522,80.2614,80.1878,80.2522,25007.0
2017-04-13 10:25:00,87.24,87.25,87.11,87.13,30024.0,80.2522,80.2614,80.1326,80.151,30024.0
2017-04-13 10:30:00,87.12,87.16,87.11,87.13,16856.0,80.1418,80.1786,80.1326,80.151,16856.0
2017-04-13 10:35:00,87.13,87.15,87.09,87.13,16910.0,80.151,80.1694,80.1142,80.151,16910.0
2017-04-13 10:40:00,87.12,87.13,87.1,87.13,18458.0,80.1418,80.151,80.1234,80.151,18458.0
2017-04-13 10:45:00,87.13,87.15,87.09,87.1,15356.0,80.151,80.1694,80.1142,80.1234,15356.0
2017-04-13 10:50:00,87.1,87.16,87.1,87.16,16334.0,80.1234,80.1786,80.1234,80.1786,16334.0
2017-04-13 10:55:00,87.16,87.19,87.14,87.14,19547.0,80.1786,80.2062,80.1602,80.1602,19547.0
2017-04-13 11:00:00,87.14,87.2,87.14,87.16,17051.0,80.1602,80.2154,80.1602,80.1786,17051.0
2017-04-13 11:05:00,87.16,87.16,87.11,87.14,11538.0,80.1786,80.1786,80.1326,80.1602,11538.0
2017-04-13 11:10:00,87.15,87.17,87.13,87.14,13580.0,80.1694,80.1878,80.151,80.1602,13580.0
2017-04-13 11:15:00,87.13,87.13,87.08,87.1,15218.0,80.151,80.151,80.1051,80.1234,15218.0
2017-04-13 11:20:00,87.1,87.13,87.09,87.12,9012.0,80.1234,80.151,80.1142,80.1418,9012.0
2017-04-13 11:25:00,87.11,87.13,87.08,87.09,21095.0,80.1326,80.151,80.1051,80.1142,21095.0
2017-04-13 11:30:00,87.08,87.17,87.08,87.15,21050.0,80.1051,80.1878,80.1051,80.1694,21050.0
2017-04-13 11:35:00,87.15,87.16,87.13,87.14,25489.0,80.1694,80.1786,80.151,80.1602,25489.0
2017-04-13 11:40:00,87.14,87.15,87.09,87.1,15412.0,80.1602,80.1694,80.1142,80.1234,15412.0
2017-04-13 11:45:00,87.09,87.11,87.07,87.1,16134.0,80.1142,80.1326,80.0959,80.1234,16134.0
2017-04-13 11:50:00,87.1,87.12,87.1,87.11,17829.0,80.1234,80.1418,80.1234,80.1326,17829.0
2017-04-13 11:55:00,87.11,87.12,87.06,87.08,8485.0,80.1326,80.1418,80.0867,80.1051,8485.0
2017-04-13 12:00:00,87.08,87.08,87.01,87.01,17746.0,80.1051,80.1051,80.0407,80.0407,17746.0
2017-04-13 12:05:00,87.0,87.03,86.93,86.95,27211.0,80.0315,80.0591,79.9671,79.9855,27211.0
2017-04-13 12:10:00,86.95,87.0,86.94,86.98,16248.0,79.9855,80.0315,79.9763,80.0131,16248.0
2017-04-13 12:15:00,86.96,87.0,86.95,86.96,17690.0,79.9947,80.0315,79.9855,79.9947,17690.0
2017-04-13 12:20:00,86.97,86.99,86.92,86.93,27002.0,80.0039,80.0223,79.9579,79.9671,27002.0
2017-04-13 12:25:00,86.92,86.97,86.92,86.96,19585.0,79.9579,80.0039,79.9579,79.9947,19585.0
2017-04-13 12:30:00,86.96,86.98,86.95,86.96,9173.0,79.9947,80.0131,79.9855,79.9947,9173.0
2017-04-13 12:35:00,86.96,86.96,86.91,86.91,6035.0,79.9947,79.9947,79.9487,79.9487,6035.0
2017-04-13 12:40:00,86.93,86.93,86.86,86.89,36969.0,79.9671,79.9671,79.9027,79.9303,36969.0
2017-04-13 12:45:00,86.87,86.89,86.85,86.86,16480.0,79.9119,79.9303,79.8935,79.9027,16480.0
2017-04-13 12:50:00,86.86,86.92,86.86,86.9,12651.0,79.9027,79.9579,79.9027,79.9395,12651.0
2017-04-13 12:55:00,86.89,86.93,86.88,86.9,40163.0,79.9303,79.9671,79.9211,79.9395,40163.0
2017-04-13 13:00:00,86.9,86.91,86.8,86.8,59346.0,79.9395,79.9487,79.8475,79.8475,59346.0
2017-04-13 13:05:00,86.79,86.8,86.73,86.76,148411.0,79.8383,79.8475,79.7831,79.8107,148411.0
2017-04-13 13:10:00,86.78,86.82,86.73,86.75,22472.0,79.8291,79.8659,79.7831,79.8015,22472.0
2017-04-13 13:15:00,86.75,86.78,86.74,86.76,51331.0,79.8015,79.8291,79.7923,79.8107,51331.0
2017-04-13 13:20:00,86.76,86.77,86.73,86.76,50940.0,79.8107,79.8199,79.7831,79.8107,50940.0
2017-04-13 13:25:00,86.74,86.82,86.74,86.81,17747.0,79.7923,79.8659,79.7923,79.8567,17747.0
2017-04-13 13:30:00,86.82,86.84,86.8,86.81,21300.0,79.8659,79.8843,79.8475,79.8567,21300.0
2017-04-13 13:35:00,86.81,86.83,86.81,86.81,12191.0,79.8567,79.8751,79.8567,79.8567,12191.0
2017-04-13 13:40:00,86.81,86.84,86.78,86.78,18020.0,79.8567,79.8843,79.8291,79.8291,18020.0
2017-04-13 13:45:00,86.78,86.78,86.66,86.68,26916.0,79.8291,79.8291,79.7187,79.7371,26916.0
2017-04-13 13:50:00,86.66,86.75,86.66,86.75,16143.0,79.7187,79.8015,79.7187,79.8015,16143.0
2017-04-13 13:55:00,86.76,86.77,86.73,86.73,13875.0,79.8107,79.8199,79.7831,79.7831,13875.0
2017-04-13 14:00:00,86.73,86.79,86.71,86.77,63453.0,79.7831,79.8383,79.7647,79.8199,63453.0
2017-04-13 14:05:00,86.77,86.85,86.76,86.84,33152.0,79.8199,79.8935,79.8107,79.8843,33152.0
2017-04-13 14:10:00,86.84,86.87,86.8,86.82,36461.0,79.8843,79.9119,79.8475,79.8659,36461.0
2017-04-13 14:15:00,86.83,86.84,86.8,86.84,7500.0,79.8751,79.8843,79.8475,79.8843,7500.0
2017-04-13 14:20:00,86.84,86.9,86.84,86.86,15519.0,79.8843,79.9395,79.8843,79.9027,15519.0
2017-04-13 14:25:00,86.85,86.92,86.85,86.89,16092.0,79.8935,79.9579,79.8935,79.9303,16092.0
2017-04-13 14:30:00,86.88,86.9,86.87,86.9,68721.0,79.9211,79.9395,79.9119,79.9395,68721.0
2017-04-13 14:35:00,86.89,86.89,86.82,86.84,9663.0,79.9303,79.9303,79.8659,79.8843,9663.0
2017-04-13 14:40:00,86.84,86.89,86.83,86.87,23971.0,79.8843,79.9303,79.8751,79.9119,23971.0
2017-04-13 14:45:00,86.87,86.9,86.86,86.87,13313.0,79.9119,79.9395,79.9027,79.9119,13313.0
2017-04-13 14:50:00,86.87,86.91,86.86,86.87,70594.0,79.9119,79.9487,79.9027,79.9119,70594.0
2017-04-13 14:55:00,86.88,86.92,86.87,86.91,12545.0,79.9211,79.9579,79.9119,79.9487,12545.0
2017-04-13 15:00:00,86.91,86.94,86.9,86.93,11075.0,79.9487,79.9763,79.9395,79.9671,11075.0
2017-04-13 15:05:00,86.92,86.93,86.88,86.88,15353.0,79.9579,79.9671,79.9211,79.9211,15353.0
2017-04-13 15:10:00,86.87,86.87,86.81,86.82,25510.0,79.9119,79.9119,79.8567,79.8659,25510.0
2017-04-13 15:15:00,86.81,86.83,86.76,86.83,32662.0,79.8567,79.8751,79.8107,79.8751,32662.0
2017-04-13 15:20:00,86.82,86.86,86.82,86.85,19765.0,79.8659,79.9027,79.8659,79.8935,19765.0
2017-04-13 15:25:00,86.84,86.85,86.79,86.79,25878.0,79.8843,79.8935,79.8383,79.8383,25878.0
2017-04-13 15:30:00,86.78,86.81,86.71,86.71,44683.0,79.8291,79.8567,79.7647,79.7647,44683.0
2017-04-13 15:35:00,86.71,86.72,86.66,86.69,72344.0,79.7647,79.7739,79.7187,79.7463,72344.0
2017-04-13 15:40:00,86.68,86.71,86.64,86.68,117040.0,79.7371,79.7647,79.7003,79.7371,117040.0
2017-04-13 15:45:00,86.68,86.79,86.68,86.78,173463.0,79.7371,79.8383,79.7371,79.8291,173463.0
2017-04-13 15:50:00,86.77,86.77,86.67,86.69,289205.0,79.8199,79.8199,79.7279,79.7463,289205.0
2017-04-13 15:55:00,86.69,86.69,86.58,86.58,883322.0,79.7463,79.7463,79.6451,79.6451,883322.0
2017-04-17 09:30:00,86.77,87.04,86.77,87.04,79698.0,79.8199,80.0683,79.8199,80.0683,79698.0
2017-04-17 09:35:00,87.05,87.08,86.92,86.93,83069.0,80.0775,80.1051,79.9579,79.9671,83069.0
2017-04-17 09:40:00,86.93,86.93,86.85,86.88,56428.0,79.9671,79.9671,79.8935,79.9211,56428.0
2017-04-17 09:45:00,86.9,86.93,86.89,86.92,13199.0,79.9395,79.9671,79.9303,79.9579,13199.0
2017-04-17 09:50:00,86.92,86.99,86.92,86.99,13695.0,79.9579,80.0223,79.9579,80.0223,13695.0
2017-04-17 09:55:00,86.98,87.01,86.97,87.0,12982.0,80.0131,80.0407,80.0039,80.0315,12982.0
2017-04-17 10:00:00,87.0,87.07,87.0,87.05,18675.0,80.0315,80.0959,80.0315,80.0775,18675.0
2017-04-17 10:05:00,87.05,87.09,87.02,87.07,32814.0,80.0775,80.1142,80.0499,80.0959,32814.0
2017-04-17 10:10:00,87.06,87.06,87.01,87.04,27988.0,80.0867,80.0867,80.0407,80.0683,27988.0
2017-04-17 10:15:00,87.04,87.13,87.04,87.1,15395.0,80.0683,80.151,80.0683,80.1234,15395.0
2017-04-17 10:20:00,87.11,87.14,87.07,87.09,127247.0,80.1326,80.1602,80.0959,80.1142,127247.0
2017-04-17 10:25:00,87.09,87.1,87.03,87.05,17012.0,80.1142,80.1234,80.0591,80.0775,17012.0
2017-04-17 10:30:00,87.04,87.11,87.04,87.08,14670.0,80.0683,80.1326,80.0683,80.1051,14670.0
2017-04-17 10:35:00,87.08,87.08,87.0,87.03,134102.0,80.1051,80.1051,80.0315,80.0591,134102.0
2017-04-17 10:40:00,87.04,87.04,86.96,86.97,82281.0,80.0683,80.0683,79.9947,80.0039,82281.0
2017-04-17 10:45:00,86.97,87.03,86.96,87.01,34165.0,80.0039,80.0591,79.9947,80.0407,34165.0
2017-04-17 10:50:00,87.0,87.08,87.0,87.08,12220.0,80.0315,80.1051,80.0315,80.1051,12220.0
2017-04-17 10:55:00,87.09,87.1,87.07,87.09,22177.0,80.1142,80.1234,80.0959,80.1142,22177.0
2017-04-17 11:00:00,87.1,87.11,87.08,87.11,127759.0,80.1234,80.1326,80.1051,80.1326,127759.0
2017-04-17 11:05:00,87.12,87.12,87.05,87.09,11792.0,80.1418,80.1418,80.0775,80.1142,11792.0
2017-04-17 11:10:00,87.1,87.11,87.07,87.07,7828.0,80.1234,80.1326,80.0959,80.0959,7828.0
2017-04-17 11:15:00,87.08,87.12,87.05,87.12,40144.0,80.1051,80.1418,80.0775,80.1418,40144.0
2017-04-17 11:20:00,87.12,87.14,87.07,87.09,17319.0,80.1418,80.1602,80.0959,80.1142,17319.0
2017-04-17 11:25:00,87.1,87.1,87.05,87.08,5429.0,80.1234,80.1234,80.0775,80.1051,5429.0
2017-04-17 11:30:00,87.09,87.12,87.08,87.1,14941.0,80.1142,80.1418,80.1051,80.1234,14941.0
2017-04-17 11:35:00,87.1,87.12,87.09,87.09,4100.0,80.1234,80.1418,80.1142,80.1142,4100.0
2017-04-17 11:40:00,87.1,87.12,87.07,87.08,38181.0,80.1234,80.1418,80.0959,80.1051,38181.0
2017-04-17 11:45:00,87.08,87.1,87.05,87.06,17285.0,80.1051,80.1234,80.0775,80.0867,17285.0
2017-04-17 11:50:00,87.06,87.1,87.05,87.06,50970.0,80.0867,80.1234,80.0775,80.0867,50970.0
2017-04-17 11:55:00,87.06,87.08,87.05,87.06,10398.0,80.0867,80.1051,80.0775,80.0867,10398.0
2017-04-17 12:00:00,87.05,87.12,87.05,87.11,14238.0,80.0775,80.1418,80.0775,80.1326,14238.0
2017-04-17 12:05:00,87.09,87.12,87.09,87.12,9298.0,80.1142,80.1418,80.1142,80.1418,9298.0
2017-04-17 12:10:00,87.12,87.13,87.1,87.12,10693.0,80.1418,80.151,80.1234,80.1418,10693.0
2017-04-17 12:15:00,87.13,87.15,87.13,87.13,33346.0,80.151,80.1694,80.151,80.151,33346.0
2017-04-17 12:20:00,87.14,87.21,87.13,87.21,81357.0,80.1602,80.2246,80.151,80.2246,81357.0
2017-04-17 12:25:00,87.2,87.21,87.18,87.21,28406.0,80.2154,80.2246,80.197,80.2246,28406.0
2017-04-17 12:30:00,87.2,87.21,87.18,87.19,30046.0,80.2154,80.2246,80.197,80.2062,30046.0
2017-04-17 12:35:00,87.18,87.18,87.12,87.15,80346.0,80.197,80.197,80.1418,80.1694,80346.0
2017-04-17 12:40:00,87.15,87.2,87.14,87.2,17926.0,80.1694,80.2154,80.1602,80.2154,17926.0
2017-04-17 12:45:00,87.19,87.2,87.15,87.15,9192.0,80.2062,80.2154,80.1694,80.1694,9192.0
2017-04-17 12:50:00,87.15,87.17,87.13,87.14,18356.0,80.1694,80.1878,80.151,80.1602,18356.0
2017-04-17 12:55:00,87.15,87.17,87.15,87.15,20116.0,80.1694,80.1878,80.1694,80.1694,20116.0
2017-04-17 13:00:00,87.15,87.18,87.13,87.18,13795.0,80.1694,80.197,80.151,80.197,13795.0
2017-04-17 13:05:00,87.18,87.2,87.17,87.19,15291.0,80.197,80.2154,80.1878,80.2062,15291.0
2017-04-17 13:10:00,87.19,87.21,87.16,87.17,12869.0,80.2062,80.2246,80.1786,80.1878,12869.0
2017-04-17 13:15:00,87.17,87.22,87.17,87.2,8399.0,80.1878,80.2338,80.1878,80.2154,8399.0
2017-04-17 13:20:00,87.2,87.2,87.18,87.19,7235.0,80.2154,80.2154,80.197,80.2062,7235.0
2017-04-17 13:25:00,87.19,87.25,87.19,87.24,17897.0,80.2062,80.2614,80.2062,80.2522,17897.0
2017-04-17 13:30:00,87.24,87.27,87.23,87.26,9818.0,80.2522,80.2798,80.243,80.2706,9818.0
2017-04-17 13:35:00,87.25,87.25,87.2,87.23,26465.0,80.2614,80.2614,80.2154,80.243,26465.0
2017-04-17 13:40:00,87.23,87.26,87.19,87.2,17558.0,80.243,80.2706,80.2062,80.2154,17558.0
2017-04-17 13:45:00,87.2,87.23,87.19,87.23,12716.0,80.2154,80.243,80.2062,80.243,12716.0
2017-04-17 13:50:00,87.22,87.23,87.2,87.21,5045.0,80.2338,80.243,80.2154,80.2246,5045.0
2017-04-17 13:55:00,87.21,87.24,87.2,87.24,11155.0,80.2246,80.2522,80.2154,80.2522,11155.0
2017-04-17 14:00:00,87.24,87.26,87.21,87.25,10472.0,80.2522,80.2706,80.2246,80.2614,10472.0
2017-04-17 14:05:00,87.25,87.26,87.2,87.21,16254.0,80.2614,80.2706,80.2154,80.2246,16254.0
2017-04-17 14:10:00,87.22,87.24,87.22,87.22,8435.0,80.2338,80.2522,80.2338,80.2338,8435.0
2017-04-17 14:15:00,87.22,87.25,87.17,87.18,41992.0,80.2338,80.2614,80.1878,80.197,41992.0
2017-04-17 14:20:00,87.19,87.21,87.18,87.21,12181.0,80.2062,80.2246,80.197,80.2246,12181.0
2017-04-17 14:25:00,87.21,87.23,87.18,87.21,13477.0,80.2246,80.243,80.197,80.2246,13477.0
2017-04-17 14:30:00,87.2,87.24,87.2,87.24,10495.0,80.2154,80.2522,80.2154,80.2522,10495.0
2017-04-17 14:35:00,87.24,87.25,87.21,87.24,7588.0,80.2522,80.2614,80.2246,80.2522,7588.0
2017-04-17 14:40:00,87.25,87.27,87.24,87.26,16137.0,80.2614,80.2798,80.2522,80.2706,16137.0
2017-04-17 14:45:00,87.27,87.28,87.17,87.25,341776.0,80.2798,80.289,80.1878,80.2614,341776.0
2017-04-17 14:50:00,87.25,87.27,87.24,87.24,9643.0,80.2614,80.2798,80.2522,80.2522,9643.0
2017-04-17 14:55:00,87.25,87.25,87.19,87.22,51497.0,80.2614,80.2614,80.2062,80.2338,51497.0
2017-04-17 15:00:00,87.22,87.25,87.2,87.21,14035.0,80.2338,80.2614,80.2154,80.2246,14035.0
2017-04-17 15:05:00,87.22,87.24,87.2,87.24,16012.0,80.2338,80.2522,80.2154,80.2522,16012.0
2017-04-17 15:10:00,87.24,87.27,87.21,87.26,14652.0,80.2522,80.2798,80.2246,80.2706,14652.0
2017-04-17 15:15:00,87.26,87.38,87.26,87.38,90124.0,80.2706,80.381,80.2706,80.381,90124.0
2017-04-17 15:20:00,87.38,87.38,87.34,87.35,46395.0,80.381,80.381,80.3442,80.3534,46395.0
2017-04-17 15:25:00,87.35,87.42,87.34,87.39,54561.0,80.3534,80.4178,80.3442,80.3902,54561.0
2017-04-17 15:30:00,87.38,87.4,87.34,87.34,20923.0,80.381,80.3994,80.3442,80.3442,20923.0
2017-04-17 15:35:00,87.35,87.39,87.34,87.38,50605.0,80.3534,80.3902,80.3442,80.381,50605.0
2017-04-17 15:40:00,87.38,87.41,87.36,87.37,37008.0,80.381,80.4086,80.3626,80.3718,37008.0
2017-04-17 15:45:00,87.37,87.44,87.37,87.43,64457.0,80.3718,80.4362,80.3718,80.427,64457.0
2017-04-17 15:50:00,87.43,87.44,87.38,87.41,98915.0,80.427,80.4362,80.381,80.4086,98915.0
2017-04-17 15:55:00,87.41,87.44,87.38,87.42,306041.0,80.4086,80.4362,80.381,80.4178,306041.0
2017-04-18 09:30:00,87.23,87.39,87.22,87.39,110284.0,80.243,80.3902,80.2338,80.3902,110284.0
2017-04-18 09:35:00,87.4,87.46,87.34,87.43,39627.0,80.3994,80.4546,80.3442,80.427,39627.0
2017-04-18 09:40:00,87.42,87.49,87.4,87.49,48162.0,80.4178,80.4822,80.3994,80.4822,48162.0
2017-04-18 09:45:00,87.49,87.52,87.47,87.48,96813.0,80.4822,80.5098,80.4638,80.473,96813.0
2017-04-18 09:50:00,87.48,87.48,87.39,87.45,32750.0,80.473,80.473,80.3902,80.4454,32750.0
2017-04-18 09:55:00,87.47,87.57,87.46,87.56,20163.0,80.4638,80.5558,80.4546,80.5466,20163.0
2017-04-18 10:00:00,87.58,87.59,87.42,87.42,147090.0,80.565,80.5742,80.4178,80.4178,147090.0
2017-04-18 10:05:00,87.43,87.46,87.35,87.37,31998.0,80.427,80.4546,80.3534,80.3718,31998.0
2017-04-18 10:10:00,87.37,87.38,87.27,87.29,8850.0,80.3718,80.381,80.2798,80.2982,8850.0
2017-04-18 10:15:00,87.28,87.35,87.18,87.2,29116.0,80.289,80.3534,80.197,80.2154,29116.0
2017-04-18 10:20:00,87.19,87.2,87.12,87.15,27890.0,80.2062,80.2154,80.1418,80.1694,27890.0
2017-04-18 10:25:00,87.14,87.18,87.13,87.17,53450.0,80.1602,80.197,80.151,80.1878,53450.0
2017-04-18 10:30:00,87.16,87.22,87.15,87.22,8949.0,80.1786,80.2338,80.1694,80.2338,8949.0
2017-04-18 10:35:00,87.23,87.33,87.22,87.33,14814.0,80.243,80.335,80.2338,80.335,14814.0
2017-04-18 10:40:00,87.32,87.33,87.28,87.28,29258.0,80.3258,80.335,80.289,80.289,29258.0
2017-04-18 10:45:00,87.27,87.35,87.25,87.31,12729.0,80.2798,80.3534,80.2614,80.3166,12729.0
2017-04-18 10:50:00,87.3,87.3,87.26,87.29,13322.0,80.3074,80.3074,80.2706,80.2982,13322.0
2017-04-18 10:55:00,87.29,87.29,87.25,87.29,15407.0,80.2982,80.2982,80.2614,80.2982,15407.0
2017-04-18 11:00:00,87.29,87.32,87.21,87.22,25137.0,80.2982,80.3258,80.2246,80.2338,25137.0
2017-04-18 11:05:00,87.22,87.35,87.22,87.35,34738.0,80.2338,80.3534,80.2338,80.3534,34738.0
2017-04-18 11:10:00,87.35,87.42,87.35,87.39,16096.0,80.3534,80.4178,80.3534,80.3902,16096.0
2017-04-18 11:15:00,87.38,87.42,87.35,87.35,12683.0,80.381,80.4178,80.3534,80.3534,12683.0
2017-04-18 11:20:00,87.36,87.41,87.33,87.4,14775.0,80.3626,80.4086,80.335,80.3994,14775.0
2017-04-18 11:25:00,87.39,87.45,87.38,87.41,55812.0,80.3902,80.4454,80.381,80.4086,55812.0
2017-04-18 11:30:00,87.4,87.41,87.29,87.29,17778.0,80.3994,80.4086,80.2982,80.2982,17778.0
2017-04-18 11:35:00,87.28,87.28,87.19,87.22,19385.0,80.289,80.289,80.2062,80.2338,19385.0
2017-04-18 11:40:00,87.22,87.23,87.19,87.2,17209.0,80.2338,80.243,80.2062,80.2154,17209.0
2017-04-18 11:45:00,87.21,87.23,87.19,87.22,14663.0,80.2246,80.243,80.2062,80.2338,14663.0
2017-04-18 11:50:00,87.23,87.23,87.17,87.21,19456.0,80.243,80.243,80.1878,80.2246,19456.0
2017-04-18 11:55:00,87.22,87.22,87.11,87.11,143514.0,80.2338,80.2338,80.1326,80.1326,143514.0
2017-04-18 12:00:00,87.11,87.13,87.01,87.13,50191.0,80.1326,80.151,80.0407,80.151,50191.0
2017-04-18 12:05:00,87.13,87.14,87.11,87.11,3646.0,80.151,80.1602,80.1326,80.1326,3646.0
2017-04-18 12:10:00,87.11,87.13,87.07,87.13,26553.0,80.1326,80.151,80.0959,80.151,26553.0
2017-04-18 12:15:00,87.12,87.14,87.1,87.1,9224.0,80.1418,80.1602,80.1234,80.1234,9224.0
2017-04-18 12:20:00,87.11,87.19,87.11,87.18,7356.0,80.1326,80.2062,80.1326,80.197,7356.0
2017-04-18 12:25:00,87.19,87.2,87.17,87.18,5915.0,80.2062,80.2154,80.1878,80.197,5915.0
2017-04-18 12:30:00,87.18,87.18,87.15,87.17,10898.0,80.197,80.197,80.1694,80.1878,10898.0
2017-04-18 12:35:00,87.17,87.17,87.12,87.15,14744.0,80.1878,80.1878,80.1418,80.1694,14744.0
2017-04-18 12:40:00,87.15,87.2,87.14,87.17,6828.0,80.1694,80.2154,80.1602,80.1878,6828.0
2017-04-18 12:45:00,87.18,87.18,87.12,87.14,5757.0,80.197,80.197,80.1418,80.1602,5757.0
2017-04-18 12:50:00,87.14,87.21,87.13,87.19,15870.0,80.1602,80.2246,80.151,80.2062,15870.0
2017-04-18 12:55:00,87.19,87.22,87.17,87.17,12431.0,80.2062,80.2338,80.1878,80.1878,12431.0
2017-04-18 13:00:00,87.17,87.17,87.13,87.14,8154.0,80.1878,80.1878,80.151,80.1602,8154.0
2017-04-18 13:05:00,87.13,87.17,87.11,87.17,7212.0,80.151,80.1878,80.1326,80.1878,7212.0
2017-04-18 13:10:00,87.18,87.21,87.15,87.2,9369.0,80.197,80.2246,80.1694,80.2154,9369.0
2017-04-18 13:15:00,87.21,87.22,87.19,87.21,6378.0,80.2246,80.2338,80.2062,80.2246,6378.0
2017-04-18 13:20:00,87.21,87.23,87.19,87.22,4828.0,80.2246,80.243,80.2062,80.2338,4828.0
2017-04-18 13:25:00,87.22,87.28,87.22,87.28,8313.0,80.2338,80.289,80.2338,80.289,8313.0
2017-04-18 13:30:00,87.27,87.29,87.25,87.29,7216.0,80.2798,80.2982,80.2614,80.2982,7216.0
2017-04-18 13:35:00,87.29,87.3,87.26,87.27,10035.0,80.2982,80.3074,80.2706,80.2798,10035.0
2017-04-18 13:40:00,87.26,87.3,87.26,87.29,13474.0,80.2706,80.3074,80.2706,80.2982,13474.0
2017-04-18 13:45:00,87.3,87.31,87.29,87.31,10799.0,80.3074,80.3166,80.2982,80.3166,10799.0
2017-04-18 13:50:00,87.31,87.32,87.29,87.31,56808.0,80.3166,80.3258,80.2982,80.3166,56808.0
2017-04-18 13:55:00,87.31,87.34,87.31,87.34,12211.0,80.3166,80.3442,80.3166,80.3442,12211.0
2017-04-18 14:00:00,87.34,87.39,87.33,87.39,8722.0,80.3442,80.3902,80.335,80.3902,8722.0
2017-04-18 14:05:00,87.39,87.4,87.36,87.36,36980.0,80.3902,80.3994,80.3626,80.3626,36980.0
2017-04-18 14:10:00,87.37,87.39,87.36,87.38,6860.0,80.3718,80.3902,80.3626,80.381,6860.0
2017-04-18 14:15:00,87.38,87.41,87.37,87.41,6036.0,80.381,80.4086,80.3718,80.4086,6036.0
2017-04-18 14:20:00,87.43,87.43,87.37,87.38,7972.0,80.427,80.427,80.3718,80.381,7972.0
2017-04-18 14:25:00,87.38,87.42,87.37,87.41,14258.0,80.381,80.4178,80.3718,80.4086,14258.0
2017-04-18 14:30:00,87.41,87.43,87.4,87.43,8936.0,80.4086,80.427,80.3994,80.427,8936.0
2017-04-18 14:35:00,87.43,87.46,87.41,87.41,10715.0,80.427,80.4546,80.4086,80.4086,10715.0
2017-04-18 14:40:00,87.41,87.42,87.35,87.35,19138.0,80.4086,80.4178,80.3534,80.3534,19138.0
2017-04-18 14:45:00,87.34,87.35,87.32,87.34,15077.0,80.3442,80.3534,80.3258,80.3442,15077.0
2017-04-18 14:50:00,87.34,87.38,87.33,87.37,9512.0,80.3442,80.381,80.335,80.3718,9512.0
2017-04-18 14:55:00,87.37,87.37,87.32,87.35,11816.0,80.3718,80.3718,80.3258,80.3534,11816.0
2017-04-18 15:00:00,87.35,87.36,87.27,87.28,27741.0,80.3534,80.3626,80.2798,80.289,27741.0
2017-04-18 15:05:00,87.29,87.33,87.28,87.33,13531.0,80.2982,80.335,80.289,80.335,13531.0
2017-04-18 15:10:00,87.34,87.35,87.26,87.29,18082.0,80.3442,80.3534,80.2706,80.2982,18082.0
2017-04-18 15:15:00,87.29,87.37,87.29,87.37,21264.0,80.2982,80.3718,80.2982,80.3718,21264.0
2017-04-18 15:20:00,87.37,87.39,87.34,87.38,50688.0,80.3718,80.3902,80.3442,80.381,50688.0
2017-04-18 15:25:00,87.38,87.4,87.38,87.38,96349.0,80.381,80.3994,80.381,80.381,96349.0
2017-04-18 15:30:00,87.37,87.38,87.35,87.37,23762.0,80.3718,80.381,80.3534,80.3718,23762.0
2017-04-18 15:35:00,87.37,87.42,87.36,87.4,28663.0,80.3718,80.4178,80.3626,80.3994,28663.0
2017-04-18 15:40:00,87.41,87.46,87.39,87.4,82445.0,80.4086,80.4546,80.3902,80.3994,82445.0
2017-04-18 15:45:00,87.4,87.57,87.39,87.57,71718.0,80.3994,80.5558,80.3902,80.5558,71718.0
2017-04-18 15:50:00,87.58,87.59,87.47,87.48,84889.0,80.565,80.5742,80.4638,80.473,84889.0
2017-04-18 15:55:00,87.48,87.55,87.46,87.47,165724.0,80.473,80.5374,80.4546,80.4638,165724.0
2017-04-19 09:30:00,87.73,87.98,87.73,87.89,120436.0,80.703,80.933,80.703,80.8502,120436.0
2017-04-19 09:35:00,87.89,87.93,87.87,87.9,173992.0,80.8502,80.887,80.8318,80.8594,173992.0
2017-04-19 09:40:00,87.92,87.94,87.84,87.85,36945.0,80.8778,80.8962,80.8042,80.8134,36945.0
2017-04-19 09:45:00,87.85,87.9,87.77,87.88,47354.0,80.8134,80.8594,80.7398,80.841,47354.0
2017-04-19 09:50:00,87.89,87.98,87.89,87.97,42634.0,80.8502,80.933,80.8502,80.9238,42634.0
2017-04-19 09:55:00,87.97,88.08,87.97,88.04,112711.0,80.9238,81.025,80.9238,80.9882,112711.0
2017-04-19 10:00:00,88.04,88.05,87.96,87.97,54446.0,80.9882,80.9974,80.9146,80.9238,54446.0
2017-04-19 10:05:00,87.97,87.98,87.92,87.95,15163.0,80.9238,80.933,80.8778,80.9054,15163.0
2017-04-19 10:10:00,87.95,87.96,87.92,87.93,4642.0,80.9054,80.9146,80.8778,80.887,4642.0
2017-04-19 10:15:00,87.94,87.97,87.92,87.94,49586.0,80.8962,80.9238,80.8778,80.8962,49586.0
2017-04-19 10:20:00,87.93,87.94,87.9,87.94,13350.0,80.887,80.8962,80.8594,80.8962,13350.0
2017-04-19 10:25:00,87.94,87.98,87.94,87.96,11672.0,80.8962,80.933,80.8962,80.9146,11672.0
2017-04-19 10:30:00,87.96,87.97,87.9,87.94,36940.0,80.9146,80.9238,80.8594,80.8962,36940.0
2017-04-19 10:35:00,87.95,87.97,87.92,87.95,16898.0,80.9054,80.9238,80.8778,80.9054,16898.0
2017-04-19 10:40:00,87.94,87.95,87.91,87.94,12423.0,80.8962,80.9054,80.8686,80.8962,12423.0
2017-04-19 10:45:00,87.94,87.96,87.89,87.89,44040.0,80.8962,80.9146,80.8502,80.8502,44040.0
2017-04-19 10:50:00,87.9,87.91,87.87,87.91,48615.0,80.8594,80.8686,80.8318,80.8686,48615.0
2017-04-19 10:55:00,87.92,87.99,87.91,87.95,11936.0,80.8778,80.9422,80.8686,80.9054,11936.0
2017-04-19 11:00:00,87.96,87.98,87.95,87.97,9252.0,80.9146,80.933,80.9054,80.9238,9252.0
2017-04-19 11:05:00,87.98,88.03,87.97,87.99,18114.0,80.933,80.979,80.9238,80.9422,18114.0
2017-04-19 11:10:00,87.98,87.99,87.95,87.96,9731.0,80.933,80.9422,80.9054,80.9146,9731.0
2017-04-19 11:15:00,87.97,88.0,87.96,87.96,14475.0,80.9238,80.9514,80.9146,80.9146,14475.0
2017-04-19 11:20:00,87.97,88.01,87.97,88.01,22817.0,80.9238,80.9606,80.9238,80.9606,22817.0
2017-04-19 11:25:00,88.01,88.01,87.96,88.0,88007.0,80.9606,80.9606,80.9146,80.9514,88007.0
2017-04-19 11:30:00,88.0,88.01,87.96,88.0,13054.0,80.9514,80.9606,80.9146,80.9514,13054.0
2017-04-19 11:35:00,88.01,88.07,88.01,88.05,222590.0,80.9606,81.0158,80.9606,80.9974,222590.0
2017-04-19 11:40:00,88.06,88.09,88.05,88.06,9660.0,81.0066,81.0342,80.9974,81.0066,9660.0
2017-04-19 11:45:00,88.06,88.07,87.98,87.99,36865.0,81.0066,81.0158,80.933,80.9422,36865.0
2017-04-19 11:50:00,87.99,88.02,87.96,87.96,39886.0,80.9422,80.9698,80.9146,80.9146,39886.0
2017-04-19 11:55:00,87.96,87.96,87.93,87.95,49147.0,80.9146,80.9146,80.887,80.9054,49147.0
2017-04-19 12:00:00,87.95,87.96,87.9,87.9,31010.0,80.9054,80.9146,80.8594,80.8594,31010.0
2017-04-19 12:05:00,87.89,87.89,87.83,87.86,24515.0,80.8502,80.8502,80.795,80.8226,24515.0
2017-04-19 12:10:00,87.86,87.86,87.79,87.83,115144.0,80.8226,80.8226,80.7582,80.795,115144.0
2017-04-19 12:15:00,87.84,87.86,87.81,87.84,22589.0,80.8042,80.8226,80.7766,80.8042,22589.0
2017-04-19 12:20:00,87.83,87.86,87.81,87.82,14286.0,80.795,80.8226,80.7766,80.7858,14286.0
2017-04-19 12:25:00,87.83,87.84,87.8,87.81,14586.0,80.795,80.8042,80.7674,80.7766,14586.0
2017-04-19 12:30:00,87.8,87.87,87.8,87.87,14965.0,80.7674,80.8318,80.7674,80.8318,14965.0
2017-04-19 12:35:00,87.87,87.88,87.84,87.86,29028.0,80.8318,80.841,80.8042,80.8226,29028.0
2017-04-19 12:40:00,87.86,87.87,87.82,87.83,20580.0,80.8226,80.8318,80.7858,80.795,20580.0
2017-04-19 12:45:00,87.82,87.88,87.82,87.87,10641.0,80.7858,80.841,80.7858,80.8318,10641.0
2017-04-19 12:50:00,87.86,87.92,87.86,87.91,11553.0,80.8226,80.8778,80.8226,80.8686,11553.0
2017-04-19 12:55:00,87.91,87.94,87.87,87.87,24303.0,80.8686,80.8962,80.8318,80.8318,24303.0
2017-04-19 13:00:00,87.87,87.89,87.8,87.81,29084.0,80.8318,80.8502,80.7674,80.7766,29084.0
2017-04-19 13:05:00,87.8,87.83,87.79,87.79,18663.0,80.7674,80.795,80.7582,80.7582,18663.0
2017-04-19 13:10:00,87.79,87.8,87.72,87.76,80539.0,80.7582,80.7674,80.6938,80.7306,80539.0
2017-04-19 13:15:00,87.75,87.81,87.75,87.77,29762.0,80.7214,80.7766,80.7214,80.7398,29762.0
2017-04-19 13:20:00,87.77,87.83,87.76,87.83,58148.0,80.7398,80.795,80.7306,80.795,58148.0
2017-04-19 13:25:00,87.83,87.84,87.8,87.81,11977.0,80.795,80.8042,80.7674,80.7766,11977.0
2017-04-19 13:30:00,87.8,87.81,87.78,87.8,15700.0,80.7674,80.7766,80.749,80.7674,15700.0
2017-04-19 13:35:00,87.79,87.83,87.79,87.83,9354.0,80.7582,80.795,80.7582,80.795,9354.0
2017-04-19 13:40:00,87.82,87.85,87.79,87.84,20189.0,80.7858,80.8134,80.7582,80.8042,20189.0
2017-04-19 13:45:00,87.83,87.86,87.8,87.85,12820.0,80.795,80.8226,80.7674,80.8134,12820.0
2017-04-19 13:50:00,87.84,87.88,87.84,87.87,8478.0,80.8042,80.841,80.8042,80.8318,8478.0
2017-04-19 13:55:00,87.87,87.87,87.82,87.83,25176.0,80.8318,80.8318,80.7858,80.795,25176.0
2017-04-19 14:00:00,87.83,87.89,87.83,87.83,24144.0,80.795,80.8502,80.795,80.795,24144.0
2017-04-19 14:05:00,87.84,87.85,87.79,87.82,32169.0,80.8042,80.8134,80.7582,80.7858,32169.0
2017-04-19 14:10:00,87.82,87.83,87.77,87.77,22690.0,80.7858,80.795,80.7398,80.7398,22690.0
2017-04-19 14:15:00,87.77,87.77,87.68,87.72,52855.0,80.7398,80.7398,80.657,80.6938,52855.0
2017-04-19 14:20:00,87.72,87.74,87.7,87.7,82951.0,80.6938,80.7122,80.6754,80.6754,82951.0
2017-04-19 14:25:00,87.71,87.8,87.71,87.79,19981.0,80.6846,80.7674,80.6846,80.7582,19981.0
2017-04-19 14:30:00,87.78,87.79,87.73,87.75,22053.0,80.749,80.7582,80.703,80.7214,22053.0
2017-04-19 14:35:00,87.74,87.78,87.74,87.76,6398.0,80.7122,80.749,80.7122,80.7306,6398.0
2017-04-19 14:40:00,87.76,87.77,87.69,87.71,23170.0,80.7306,80.7398,80.6662,80.6846,23170.0
2017-04-19 14:45:00,87.7,87.72,87.64,87.65,18802.0,80.6754,80.6938,80.6202,80.6294,18802.0
2017-04-19 14:50:00,87.65,87.65,87.54,87.6,50060.0,80.6294,80.6294,80.5282,80.5834,50060.0
2017-04-19 14:55:00,87.6,87.62,87.59,87.6,15130.0,80.5834,80.6018,80.5742,80.5834,15130.0
2017-04-19 15:00:00,87.6,87.63,87.56,87.62,31141.0,80.5834,80.611,80.5466,80.6018,31141.0
2017-04-19 15:05:00,87.62,87.63,87.58,87.62,45866.0,80.6018,80.611,80.565,80.6018,45866.0
2017-04-19 15:10:00,87.62,87.65,87.6,87.61,42228.0,80.6018,80.6294,80.5834,80.5926,42228.0
2017-04-19 15:15:00,87.61,87.66,87.6,87.66,32509.0,80.5926,80.6386,80.5834,80.6386,32509.0
2017-04-19 15:20:00,87.66,87.67,87.61,87.62,19073.0,80.6386,80.6478,80.5926,80.6018,19073.0
2017-04-19 15:25:00,87.62,87.62,87.51,87.53,36515.0,80.6018,80.6018,80.5006,80.519,36515.0
2017-04-19 15:30:00,87.53,87.54,87.49,87.51,83423.0,80.519,80.5282,80.4822,80.5006,83423.0
2017-04-19 15:35:00,87.51,87.55,87.5,87.54,41292.0,80.5006,80.5374,80.4914,80.5282,41292.0
2017-04-19 15:40:00,87.54,87.55,87.48,87.51,85774.0,80.5282,80.5374,80.473,80.5006,85774.0
2017-04-19 15:45:00,87.5,87.51,87.48,87.48,85439.0,80.4914,80.5006,80.473,80.473,85439.0
2017-04-19 15:50:00,87.49,87.51,87.46,87.51,116464.0,80.4822,80.5006,80.4546,80.5006,116464.0
2017-04-19 15:55:00,87.5,87.58,87.5,87.54,388841.0,80.4914,80.565,80.4914,80.5282,388841.0
2017-04-20 09:30:00,87.9,88.19,87.87,88.17,141299.0,80.8594,81.1261,80.8318,81.1077,141299.0
2017-04-20 09:35:00,88.18,88.25,88.14,88.2,224013.0,81.1169,81.1813,81.0801,81.1353,224013.0
2017-04-20 09:40:00,88.19,88.21,88.06,88.14,88409.0,81.1261,81.1445,81.0066,81.0801,88409.0
2017-04-20 09:45:00,88.11,88.14,88.05,88.07,47580.0,81.0525,81.0801,80.9974,81.0158,47580.0
2017-04-20 09:50:00,88.07,88.07,87.98,87.99,36708.0,81.0158,81.0158,80.933,80.9422,36708.0
2017-04-20 09:55:00,87.99,88.05,87.92,87.96,100914.0,80.9422,80.9974,80.8778,80.9146,100914.0
2017-04-20 10:00:00,87.95,88.05,87.95,88.02,142913.0,80.9054,80.9974,80.9054,80.9698,142913.0
2017-04-20 10:05:00,88.03,88.06,87.95,88.0,167154.0,80.979,81.0066,80.9054,80.9514,167154.0
2017-04-20 10:10:00,88.0,88.12,88.0,88.07,85350.0,80.9514,81.0617,80.9514,81.0158,85350.0
2017-04-20 10:15:00,88.07,88.09,88.0,88.01,45041.0,81.0158,81.0342,80.9514,80.9606,45041.0
2017-04-20 10:20:00,88.01,88.05,87.98,88.0,84180.0,80.9606,80.9974,80.933,80.9514,84180.0
2017-04-20 10:25:00,88.0,88.03,87.95,87.95,86404.0,80.9514,80.979,80.9054,80.9054,86404.0
2017-04-20 10:30:00,87.95,87.99,87.93,87.95,63569.0,80.9054,80.9422,80.887,80.9054,63569.0
2017-04-20 10:35:00,87.94,87.97,87.91,87.94,29659.0,80.8962,80.9238,80.8686,80.8962,29659.0
2017-04-20 10:40:00,87.94,88.02,87.94,88.01,51585.0,80.8962,80.9698,80.8962,80.9606,51585.0
2017-04-20 10:45:00,88.01,88.04,88.0,88.03,12070.0,80.9606,80.9882,80.9514,80.979,12070.0
2017-04-20 10:50:00,88.03,88.1,88.02,88.07,9538.0,80.979,81.0434,80.9698,81.0158,9538.0
2017-04-20 10:55:00,88.07,88.09,88.03,88.08,11774.0,81.0158,81.0342,80.979,81.025,11774.0
2017-04-20 11:00:00,88.08,88.1,88.05,88.05,43218.0,81.025,81.0434,80.9974,80.9974,43218.0
2017-04-20 11:05:00,88.04,88.11,88.04,88.11,14829.0,80.9882,81.0525,80.9882,81.0525,14829.0
2017-04-20 11:10:00,88.12,88.14,88.11,88.11,15100.0,81.0617,81.0801,81.0525,81.0525,15100.0
2017-04-20 11:15:00,88.11,88.12,88.07,88.12,16843.0,81.0525,81.0617,81.0158,81.0617,16843.0
2017-04-20 11:20:00,88.12,88.12,88.1,88.11,36423.0,81.0617,81.0617,81.0434,81.0525,36423.0
2017-04-20 11:25:00,88.11,88.14,88.1,88.13,15521.0,81.0525,81.0801,81.0434,81.0709,15521.0
2017-04-20 11:30:00,88.14,88.16,88.12,88.15,18995.0,81.0801,81.0985,81.0617,81.0893,18995.0
2017-04-20 11:35:00,88.15,88.21,88.15,88.2,19737.0,81.0893,81.1445,81.0893,81.1353,19737.0
2017-04-20 11:40:00,88.19,88.23,88.16,88.23,15924.0,81.1261,81.1629,81.0985,81.1629,15924.0
2017-04-20 11:45:00,88.23,88.3,88.21,88.28,41148.0,81.1629,81.2273,81.1445,81.2089,41148.0
2017-04-20 11:50:00,88.29,88.34,88.28,88.3,21412.0,81.2181,81.2641,81.2089,81.2273,21412.0
2017-04-20 11:55:00,88.31,88.36,88.3,88.36,6015.0,81.2365,81.2825,81.2273,81.2825,6015.0
2017-04-20 12:00:00,88.36,88.4,88.35,88.38,30485.0,81.2825,81.3193,81.2733,81.3009,30485.0
2017-04-20 12:05:00,88.39,88.44,88.39,88.44,56528.0,81.3101,81.3561,81.3101,81.3561,56528.0
2017-04-20 12:10:00,88.45,88.47,88.43,88.47,18087.0,81.3653,81.3837,81.3469,81.3837,18087.0
2017-04-20 12:15:00,88.47,88.47,88.44,88.45,20509.0,81.3837,81.3837,81.3561,81.3653,20509.0
2017-04-20 12:20:00,88.45,88.5,88.44,88.45,12290.0,81.3653,81.4113,81.3561,81.3653,12290.0
2017-04-20 12:25:00,88.45,88.45,88.4,88.42,32933.0,81.3653,81.3653,81.3193,81.3377,32933.0
2017-04-20 12:30:00,88.42,88.46,88.42,88.44,20769.0,81.3377,81.3745,81.3377,81.3561,20769.0
2017-04-20 12:35:00,88.45,88.46,88.41,88.44,12436.0,81.3653,81.3745,81.3285,81.3561,12436.0
2017-04-20 12:40:00,88.44,88.51,88.44,88.49,16347.0,81.3561,81.4205,81.3561,81.4021,16347.0
2017-04-20 12:45:00,88.49,88.5,88.47,88.49,17460.0,81.4021,81.4113,81.3837,81.4021,17460.0
2017-04-20 12:50:00,88.47,88.49,88.45,88.46,10438.0,81.3837,81.4021,81.3653,81.3745,10438.0
2017-04-20 12:55:00,88.46,88.46,88.4,88.41,31962.0,81.3745,81.3745,81.3193,81.3285,31962.0
2017-04-20 13:00:00,88.41,88.49,88.41,88.48,17308.0,81.3285,81.4021,81.3285,81.3929,17308.0
2017-04-20 13:05:00,88.48,88.49,88.46,88.48,10124.0,81.3929,81.4021,81.3745,81.3929,10124.0
2017-04-20 13:10:00,88.48,88.48,88.45,88.46,11261.0,81.3929,81.3929,81.3653,81.3745,11261.0
2017-04-20 13:15:00,88.46,88.46,88.41,88.41,12435.0,81.3745,81.3745,81.3285,81.3285,12435.0
2017-04-20 13:20:00,88.42,88.47,88.42,88.45,5738.0,81.3377,81.3837,81.3377,81.3653,5738.0
2017-04-20 13:25:00,88.45,88.51,88.44,88.49,9820.0,81.3653,81.4205,81.3561,81.4021,9820.0
2017-04-20 13:30:00,88.49,88.49,88.46,88.47,8294.0,81.4021,81.4021,81.3745,81.3837,8294.0
2017-04-20 13:35:00,88.48,88.54,88.48,88.51,38952.0,81.3929,81.4481,81.3929,81.4205,38952.0
2017-04-20 13:40:00,88.51,88.53,88.5,88.51,16925.0,81.4205,81.4389,81.4113,81.4205,16925.0
2017-04-20 13:45:00,88.51,88.57,88.51,88.56,18219.0,81.4205,81.4757,81.4205,81.4665,18219.0
2017-04-20 13:50:00,88.56,88.59,88.56,88.58,56730.0,81.4665,81.4941,81.4665,81.4849,56730.0
2017-04-20 13:55:00,88.58,88.62,88.55,88.58,58628.0,81.4849,81.5217,81.4573,81.4849,58628.0
2017-04-20 14:00:00,88.58,88.59,88.56,88.56,13628.0,81.4849,81.4941,81.4665,81.4665,13628.0
2017-04-20 14:05:00,88.57,88.61,88.52,88.53,27601.0,81.4757,81.5125,81.4297,81.4389,27601.0
2017-04-20 14:10:00,88.54,88.55,88.52,88.52,18513.0,81.4481,81.4573,81.4297,81.4297,18513.0
2017-04-20 14:15:00,88.51,88.54,88.51,88.53,14815.0,81.4205,81.4481,81.4205,81.4389,14815.0
2017-04-20 14:20:00,88.52,88.55,88.5,88.54,24004.0,81.4297,81.4573,81.4113,81.4481,24004.0
2017-04-20 14:25:00,88.53,88.55,88.51,88.52,8471.0,81.4389,81.4573,81.4205,81.4297,8471.0
2017-04-20 14:30:00,88.51,88.53,88.48,88.52,21238.0,81.4205,81.4389,81.3929,81.4297,21238.0
2017-04-20 14:35:00,88.53,88.57,88.52,88.53,31987.0,81.4389,81.4757,81.4297,81.4389,31987.0
2017-04-20 14:40:00,88.53,88.54,88.5,88.51,25729.0,81.4389,81.4481,81.4113,81.4205,25729.0
2017-04-20 14:45:00,88.51,88.53,88.49,88.52,16461.0,81.4205,81.4389,81.4021,81.4297,16461.0
2017-04-20 14:50:00,88.52,88.56,88.5,88.51,20666.0,81.4297,81.4665,81.4113,81.4205,20666.0
2017-04-20 14:55:00,88.51,88.53,88.48,88.48,16003.0,81.4205,81.4389,81.3929,81.3929,16003.0
2017-04-20 15:00:00,88.47,88.49,88.43,88.46,16740.0,81.3837,81.4021,81.3469,81.3745,16740.0
2017-04-20 15:05:00,88.46,88.49,88.45,88.48,12323.0,81.3745,81.4021,81.3653,81.3929,12323.0
2017-04-20 15:10:00,88.48,88.51,88.46,88.49,18747.0,81.3929,81.4205,81.3745,81.4021,18747.0
2017-04-20 15:15:00,88.49,88.53,88.44,88.44,145004.0,81.4021,81.4389,81.3561,81.3561,145004.0
2017-04-20 15:20:00,88.44,88.44,88.39,88.41,18654.0,81.3561,81.3561,81.3101,81.3285,18654.0
2017-04-20 15:25:00,88.41,88.47,88.4,88.47,37419.0,81.3285,81.3837,81.3193,81.3837,37419.0
2017-04-20 15:30:00,88.47,88.5,88.46,88.48,31829.0,81.3837,81.4113,81.3745,81.3929,31829.0
2017-04-20 15:35:00,88.47,88.47,88.42,88.46,48671.0,81.3837,81.3837,81.3377,81.3745,48671.0
2017-04-20 15:40:00,88.47,88.53,88.47,88.52,50274.0,81.3837,81.4389,81.3837,81.4297,50274.0
2017-04-20 15:45:00,88.51,88.51,88.47,88.5,51481.0,81.4205,81.4205,81.3837,81.4113,51481.0
2017-04-20 15:50:00,88.5,88.54,88.49,88.51,238207.0,81.4113,81.4481,81.4021,81.4205,238207.0
2017-04-20 15:55:00,88.51,88.52,88.42,88.43,621279.0,81.4205,81.4297,81.3377,81.3469,621279.0
2017-04-21 09:30:00,88.33,88.42,88.25,88.3,140683.0,81.2549,81.3377,81.1813,81.2273,140683.0
2017-04-21 09:35:00,88.3,88.34,88.27,88.33,48123.0,81.2273,81.2641,81.1997,81.2549,48123.0
2017-04-21 09:40:00,88.34,88.35,88.3,88.32,46358.0,81.2641,81.2733,81.2273,81.2457,46358.0
2017-04-21 09:45:00,88.3,88.3,88.22,88.23,30345.0,81.2273,81.2273,81.1537,81.1629,30345.0
2017-04-21 09:50:00,88.23,88.27,88.18,88.2,38046.0,81.1629,81.1997,81.1169,81.1353,38046.0
2017-04-21 09:55:00,88.2,88.23,88.18,88.19,25320.0,81.1353,81.1629,81.1169,81.1261,25320.0
2017-04-21 10:00:00,88.2,88.26,88.15,88.18,43940.0,81.1353,81.1905,81.0893,81.1169,43940.0
2017-04-21 10:05:00,88.18,88.19,88.14,88.16,28353.0,81.1169,81.1261,81.0801,81.0985,28353.0
2017-04-21 10:10:00,88.16,88.24,88.15,88.22,35533.0,81.0985,81.1721,81.0893,81.1537,35533.0
2017-04-21 10:15:00,88.23,88.26,88.23,88.25,16981.0,81.1629,81.1905,81.1629,81.1813,16981.0
2017-04-21 10:20:00,88.24,88.3,88.23,88.3,16767.0,81.1721,81.2273,81.1629,81.2273,16767.0
2017-04-21 10:25:00,88.29,88.3,88.24,88.24,23010.0,81.2181,81.2273,81.1721,81.1721,23010.0
2017-04-21 10:30:00,88.24,88.25,88.2,88.25,25943.0,81.1721,81.1813,81.1353,81.1813,25943.0
2017-04-21 10:35:00,88.25,88.25,88.17,88.18,13989.0,81.1813,81.1813,81.1077,81.1169,13989.0
2017-04-21 10:40:00,88.19,88.23,88.16,88.22,32379.0,81.1261,81.1629,81.0985,81.1537,32379.0
2017-04-21 10:45:00,88.22,88.26,88.22,88.24,11314.0,81.1537,81.1905,81.1537,81.1721,11314.0
2017-04-21 10:50:00,88.24,88.25,88.21,88.24,21495.0,81.1721,81.1813,81.1445,81.1721,21495.0
2017-04-21 10:55:00,88.24,88.25,88.19,88.23,16447.0,81.1721,81.1813,81.1261,81.1629,16447.0
2017-04-21 11:00:00,88.23,88.24,88.21,88.23,32197.0,81.1629,81.1721,81.1445,81.1629,32197.0
2017-04-21 11:05:00,88.23,88.26,88.21,88.22,23927.0,81.1629,81.1905,81.1445,81.1537,23927.0
2017-04-21 11:10:00,88.22,88.23,88.19,88.21,25066.0,81.1537,81.1629,81.1261,81.1445,25066.0
2017-04-21 11:15:00,88.21,88.32,88.19,88.31,18783.0,81.1445,81.2457,81.1261,81.2365,18783.0
2017-04-21 11:20:00,88.3,88.34,88.28,88.32,17758.0,81.2273,81.2641,81.2089,81.2457,17758.0
2017-04-21 11:25:00,88.33,88.37,88.3,88.34,32968.0,81.2549,81.2917,81.2273,81.2641,32968.0
2017-04-21 11:30:00,88.35,88.35,88.3,88.32,31420.0,81.2733,81.2733,81.2273,81.2457,31420.0
2017-04-21 11:35:00,88.31,88.34,88.3,88.32,16319.0,81.2365,81.2641,81.2273,81.2457,16319.0
2017-04-21 11:40:00,88.33,88.34,88.29,88.32,13319.0,81.2549,81.2641,81.2181,81.2457,13319.0
2017-04-21 11:45:00,88.33,88.36,88.33,88.34,11043.0,81.2549,81.2825,81.2549,81.2641,11043.0
2017-04-21 11:50:00,88.34,88.36,88.32,88.34,37343.0,81.2641,81.2825,81.2457,81.2641,37343.0
2017-04-21 11:55:00,88.35,88.38,88.33,88.33,7768.0,81.2733,81.3009,81.2549,81.2549,7768.0
2017-04-21 12:00:00,88.33,88.34,88.31,88.34,8862.0,81.2549,81.2641,81.2365,81.2641,8862.0
2017-04-21 12:05:00,88.33,88.33,88.29,88.31,17764.0,81.2549,81.2549,81.2181,81.2365,17764.0
2017-04-21 12:10:00,88.3,88.35,88.26,88.26,37569.0,81.2273,81.2733,81.1905,81.1905,37569.0
2017-04-21 12:15:00,88.27,88.29,88.25,88.28,10094.0,81.1997,81.2181,81.1813,81.2089,10094.0
2017-04-21 12:20:00,88.29,88.3,88.27,88.27,13551.0,81.2181,81.2273,81.1997,81.1997,13551.0
2017-04-21 12:25:00,88.28,88.32,88.28,88.28,13742.0,81.2089,81.2457,81.2089,81.2089,13742.0
2017-04-21 12:30:00,88.28,88.32,88.27,88.31,17229.0,81.2089,81.2457,81.1997,81.2365,17229.0
2017-04-21 12:35:00,88.32,88.32,88.28,88.29,6494.0,81.2457,81.2457,81.2089,81.2181,6494.0
2017-04-21 12:40:00,88.29,88.31,88.27,88.3,21109.0,81.2181,81.2365,81.1997,81.2273,21109.0
2017-04-21 12:45:00,88.3,88.31,88.28,88.3,20329.0,81.2273,81.2365,81.2089,81.2273,20329.0
2017-04-21 12:50:00,88.3,88.32,88.29,88.29,8510.0,81.2273,81.2457,81.2181,81.2181,8510.0
2017-04-21 12:55:00,88.29,88.3,88.26,88.26,6585.0,81.2181,81.2273,81.1905,81.1905,6585.0
2017-04-21 13:00:00,88.26,88.26,88.22,88.23,9930.0,81.1905,81.1905,81.1537,81.1629,9930.0
2017-04-21 13:05:00,88.23,88.24,88.19,88.19,28762.0,81.1629,81.1721,81.1261,81.1261,28762.0
2017-04-21 13:10:00,88.2,88.2,88.03,88.08,53578.0,81.1353,81.1353,80.979,81.025,53578.0
2017-04-21 13:15:00,88.08,88.08,88.05,88.05,15665.0,81.025,81.025,80.9974,80.9974,15665.0
2017-04-21 13:20:00,88.04,88.1,88.03,88.1,9361.0,80.9882,81.0434,80.979,81.0434,9361.0
2017-04-21 13:25:00,88.1,88.1,88.07,88.1,11600.0,81.0434,81.0434,81.0158,81.0434,11600.0
2017-04-21 13:30:00,88.11,88.12,88.08,88.08,25814.0,81.0525,81.0617,81.025,81.025,25814.0
2017-04-21 13:35:00,88.08,88.09,88.03,88.03,12497.0,81.025,81.0342,80.979,80.979,12497.0
2017-04-21 13:40:00,88.03,88.07,88.03,88.07,13013.0,80.979,81.0158,80.979,81.0158,13013.0
2017-04-21 13:45:00,88.07,88.07,88.04,88.04,13101.0,81.0158,81.0158,80.9882,80.9882,13101.0
2017-04-21 13:50:00,88.04,88.07,88.04,88.05,18359.0,80.9882,81.0158,80.9882,80.9974,18359.0
2017-04-21 13:55:00,88.06,88.23,88.06,88.17,79145.0,81.0066,81.1629,81.0066,81.1077,79145.0
2017-04-21 14:00:00,88.18,88.2,88.15,88.17,45023.0,81.1169,81.1353,81.0893,81.1077,45023.0
2017-04-21 14:05:00,88.16,88.18,88.15,88.16,230500.0,81.0985,81.1169,81.0893,81.0985,230500.0
2017-04-21 14:10:00,88.17,88.19,88.15,88.17,21272.0,81.1077,81.1261,81.0893,81.1077,21272.0
2017-04-21 14:15:00,88.18,88.18,88.13,88.13,19427.0,81.1169,81.1169,81.0709,81.0709,19427.0
2017-04-21 14:20:00,88.14,88.19,88.14,88.19,40316.0,81.0801,81.1261,81.0801,81.1261,40316.0
2017-04-21 14:25:00,88.19,88.23,88.19,88.2,18500.0,81.1261,81.1629,81.1261,81.1353,18500.0
2017-04-21 14:30:00,88.21,88.22,88.19,88.21,21854.0,81.1445,81.1537,81.1261,81.1445,21854.0
2017-04-21 14:35:00,88.22,88.22,88.19,88.21,10692.0,81.1537,81.1537,81.1261,81.1445,10692.0
2017-04-21 14:40:00,88.21,88.22,88.19,88.2,13046.0,81.1445,81.1537,81.1261,81.1353,13046.0
2017-04-21 14:45:00,88.2,88.21,88.17,88.18,29706.0,81.1353,81.1445,81.1077,81.1169,29706.0
2017-04-21 14:50:00,88.18,88.18,88.14,88.16,37552.0,81.1169,81.1169,81.0801,81.0985,37552.0
2017-04-21 14:55:00,88.15,88.21,88.14,88.19,19200.0,81.0893,81.1445,81.0801,81.1261,19200.0
2017-04-21 15:00:00,88.2,88.21,88.14,88.15,20500.0,81.1353,81.1445,81.0801,81.0893,20500.0
2017-04-21 15:05:00,88.15,88.16,88.09,88.12,26279.0,81.0893,81.0985,81.0342,81.0617,26279.0
2017-04-21 15:10:00,88.12,88.14,88.09,88.14,24926.0,81.0617,81.0801,81.0342,81.0801,24926.0
2017-04-21 15:15:00,88.14,88.17,88.12,88.16,45609.0,81.0801,81.1077,81.0617,81.0985,45609.0
2017-04-21 15:20:00,88.15,88.17,88.13,88.14,28451.0,81.0893,81.1077,81.0709,81.0801,28451.0
2017-04-21 15:25:00,88.13,88.19,88.12,88.19,47708.0,81.0709,81.1261,81.0617,81.1261,47708.0
2017-04-21 15:30:00,88.18,88.19,88.14,88.15,47583.0,81.1169,81.1261,81.0801,81.0893,47583.0
2017-04-21 15:35:00,88.15,88.22,88.14,88.19,154134.0,81.0893,81.1537,81.0801,81.1261,154134.0
2017-04-21 15:40:00,88.19,88.23,88.19,88.22,82308.0,81.1261,81.1629,81.1261,81.1537,82308.0
2017-04-21 15:45:00,88.22,88.28,88.21,88.27,149637.0,81.1537,81.2089,81.1445,81.1997,149637.0
2017-04-21 15:50:00,88.27,88.28,88.25,88.28,163557.0,81.1997,81.2089,81.1813,81.2089,163557.0
2017-04-21 15:55:00,88.27,88.29,88.23,88.25,684347.0,81.1997,81.2181,81.1629,81.1813,684347.0
2017-04-24 09:30:00,89.18,89.18,89.01,89.13,143572.0,82.0368,82.0368,81.8805,81.9908,143572.0
2017-04-24 09:35:00,89.13,89.13,88.97,89.04,149135.0,81.9908,81.9908,81.8437,81.9081,149135.0
2017-04-24 09:40:00,89.03,89.08,88.98,88.99,65811.0,81.8989,81.9449,81.8529,81.8621,65811.0
2017-04-24 09:45:00,88.99,89.02,88.87,88.93,207203.0,81.8621,81.8897,81.7517,81.8069,207203.0
2017-04-24 09:50:00,88.93,88.97,88.89,88.89,132184.0,81.8069,81.8437,81.7701,81.7701,132184.0
2017-04-24 09:55:00,88.88,88.92,88.86,88.9,41997.0,81.7609,81.7977,81.7425,81.7793,41997.0
2017-04-24 10:00:00,88.9,88.98,88.87,88.97,79947.0,81.7793,81.8529,81.7517,81.8437,79947.0
2017-04-24 10:05:00,88.97,88.99,88.92,88.94,22604.0,81.8437,81.8621,81.7977,81.8161,22604.0
2017-04-24 10:10:00,88.94,88.96,88.91,88.93,26380.0,81.8161,81.8345,81.7885,81.8069,26380.0
2017-04-24 10:15:00,88.92,88.97,88.9,88.95,9399.0,81.7977,81.8437,81.7793,81.8253,9399.0
2017-04-24 10:20:00,88.96,88.98,88.94,88.96,11844.0,81.8345,81.8529,81.8161,81.8345,11844.0
2017-04-24 10:25:00,88.95,88.97,88.91,88.96,26276.0,81.8253,81.8437,81.7885,81.8345,26276.0
2017-04-24 10:30:00,88.95,88.96,88.87,88.88,18942.0,81.8253,81.8345,81.7517,81.7609,18942.0
2017-04-24 10:35:00,88.89,88.92,88.83,88.84,10159.0,81.7701,81.7977,81.7149,81.7241,10159.0
2017-04-24 10:40:00,88.85,88.87,88.82,88.85,21896.0,81.7333,81.7517,81.7057,81.7333,21896.0
2017-04-24 10:45:00,88.86,88.86,88.82,88.83,33562.0,81.7425,81.7425,81.7057,81.7149,33562.0
2017-04-24 10:50:00,88.83,88.86,88.82,88.83,35254.0,81.7149,81.7425,81.7057,81.7149,35254.0
2017-04-24 10:55:00,88.84,88.9,88.82,88.9,26034.0,81.7241,81.7793,81.7057,81.7793,26034.0
2017-04-24 11:00:00,88.9,88.92,88.83,88.84,18227.0,81.7793,81.7977,81.7149,81.7241,18227.0
2017-04-24 11:05:00,88.85,88.87,88.82,88.83,10024.0,81.7333,81.7517,81.7057,81.7149,10024.0
2017-04-24 11:10:00,88.84,88.87,88.8,88.82,58731.0,81.7241,81.7517,81.6873,81.7057,58731.0
2017-04-24 11:15:00,88.81,88.82,88.72,88.75,84253.0,81.6965,81.7057,81.6137,81.6413,84253.0
2017-04-24 11:20:00,88.75,88.77,88.72,88.76,157649.0,81.6413,81.6597,81.6137,81.6505,157649.0
2017-04-24 11:25:00,88.75,88.78,88.73,88.77,9053.0,81.6413,81.6689,81.6229,81.6597,9053.0
2017-04-24 11:30:00,88.77,88.77,88.72,88.77,14184.0,81.6597,81.6597,81.6137,81.6597,14184.0
2017-04-24 11:35:00,88.77,88.83,88.76,88.82,27474.0,81.6597,81.7149,81.6505,81.7057,27474.0
2017-04-24 11:40:00,88.81,88.83,88.75,88.77,8667.0,81.6965,81.7149,81.6413,81.6597,8667.0
2017-04-24 11:45:00,88.77,88.77,88.76,88.76,5857.0,81.6597,81.6597,81.6505,81.6505,5857.0
2017-04-24 11:50:00,88.77,88.78,88.74,88.74,15329.0,81.6597,81.6689,81.6321,81.6321,15329.0
2017-04-24 11:55:00,88.74,88.78,88.72,88.74,15565.0,81.6321,81.6689,81.6137,81.6321,15565.0
2017-04-24 12:00:00,88.74,88.82,88.74,88.81,15082.0,81.6321,81.7057,81.6321,81.6965,15082.0
2017-04-24 12:05:00,88.79,88.8,88.76,88.78,6471.0,81.6781,81.6873,81.6505,81.6689,6471.0
2017-04-24 12:10:00,88.79,88.85,88.78,88.81,14945.0,81.6781,81.7333,81.6689,81.6965,14945.0
2017-04-24 12:15:00,88.81,88.81,88.79,88.81,5184.0,81.6965,81.6965,81.6781,81.6965,5184.0
2017-04-24 12:20:00,88.82,88.83,88.79,88.8,8019.0,81.7057,81.7149,81.6781,81.6873,8019.0
2017-04-24 12:25:00,88.8,88.81,88.79,88.8,4900.0,81.6873,81.6965,81.6781,81.6873,4900.0
2017-04-24 12:30:00,88.8,88.82,88.8,88.81,9201.0,81.6873,81.7057,81.6873,81.6965,9201.0
2017-04-24 12:35:00,88.81,88.84,88.81,88.83,12204.0,81.6965,81.7241,81.6965,81.7149,12204.0
2017-04-24 12:40:00,88.82,88.83,88.8,88.81,5302.0,81.7057,81.7149,81.6873,81.6965,5302.0
2017-04-24 12:45:00,88.8,88.82,88.78,88.78,4685.0,81.6873,81.7057,81.6689,81.6689,4685.0
2017-04-24 12:50:00,88.78,88.81,88.78,88.8,22390.0,81.6689,81.6965,81.6689,81.6873,22390.0
2017-04-24 12:55:00,88.8,88.8,88.74,88.78,8472.0,81.6873,81.6873,81.6321,81.6689,8472.0
2017-04-24 13:00:00,88.78,88.81,88.77,88.78,9271.0,81.6689,81.6965,81.6597,81.6689,9271.0
2017-04-24 13:05:00,88.78,88.81,88.75,88.76,4496.0,81.6689,81.6965,81.6413,81.6505,4496.0
2017-04-24 13:10:00,88.76,88.83,88.76,88.82,21760.0,81.6505,81.7149,81.6505,81.7057,21760.0
2017-04-24 13:15:00,88.82,88.85,88.82,88.84,14129.0,81.7057,81.7333,81.7057,81.7241,14129.0
2017-04-24 13:20:00,88.84,88.84,88.79,88.82,19055.0,81.7241,81.7241,81.6781,81.7057,19055.0
2017-04-24 13:25:00,88.83,88.85,88.81,88.83,47642.0,81.7149,81.7333,81.6965,81.7149,47642.0
2017-04-24 13:30:00,88.83,88.83,88.8,88.82,8359.0,81.7149,81.7149,81.6873,81.7057,8359.0
2017-04-24 13:35:00,88.82,88.83,88.77,88.8,11462.0,81.7057,81.7149,81.6597,81.6873,11462.0
2017-04-24 13:40:00,88.78,88.78,88.74,88.76,63369.0,81.6689,81.6689,81.6321,81.6505,63369.0
2017-04-24 13:45:00,88.76,88.77,88.74,88.75,14114.0,81.6505,81.6597,81.6321,81.6413,14114.0
2017-04-24 13:50:00,88.76,88.77,88.74,88.76,36718.0,81.6505,81.6597,81.6321,81.6505,36718.0
2017-04-24 13:55:00,88.77,88.79,88.76,88.79,12701.0,81.6597,81.6781,81.6505,81.6781,12701.0
2017-04-24 14:00:00,88.78,88.8,88.75,88.76,19214.0,81.6689,81.6873,81.6413,81.6505,19214.0
2017-04-24 14:05:00,88.76,88.78,88.75,88.78,13703.0,81.6505,81.6689,81.6413,81.6689,13703.0
2017-04-24 14:10:00,88.78,88.8,88.73,88.77,52756.0,81.6689,81.6873,81.6229,81.6597,52756.0
2017-04-24 14:15:00,88.77,88.85,88.76,88.83,108248.0,81.6597,81.7333,81.6505,81.7149,108248.0
2017-04-24 14:20:00,88.84,88.88,88.83,88.87,29021.0,81.7241,81.7609,81.7149,81.7517,29021.0
2017-04-24 14:25:00,88.87,88.88,88.83,88.86,140279.0,81.7517,81.7609,81.7149,81.7425,140279.0
2017-04-24 14:30:00,88.87,88.9,88.86,88.88,27105.0,81.7517,81.7793,81.7425,81.7609,27105.0
2017-04-24 14:35:00,88.87,88.87,88.84,88.86,9419.0,81.7517,81.7517,81.7241,81.7425,9419.0
2017-04-24 14:40:00,88.85,88.88,88.84,88.87,16388.0,81.7333,81.7609,81.7241,81.7517,16388.0
2017-04-24 14:45:00,88.86,88.87,88.82,88.82,16059.0,81.7425,81.7517,81.7057,81.7057,16059.0
2017-04-24 14:50:00,88.83,88.86,88.81,88.81,28418.0,81.7149,81.7425,81.6965,81.6965,28418.0
2017-04-24 14:55:00,88.81,88.82,88.8,88.81,14014.0,81.6965,81.7057,81.6873,81.6965,14014.0
2017-04-24 15:00:00,88.81,88.87,88.8,88.86,15648.0,81.6965,81.7517,81.6873,81.7425,15648.0
2017-04-24 15:05:00,88.87,88.91,88.86,88.9,32706.0,81.7517,81.7885,81.7425,81.7793,32706.0
2017-04-24 15:10:00,88.9,88.9,88.85,88.87,23234.0,81.7793,81.7793,81.7333,81.7517,23234.0
2017-04-24 15:15:00,88.88,88.89,88.81,88.81,15665.0,81.7609,81.7701,81.6965,81.6965,15665.0
2017-04-24 15:20:00,88.81,88.85,88.8,88.81,14692.0,81.6965,81.7333,81.6873,81.6965,14692.0
2017-04-24 15:25:00,88.81,88.85,88.8,88.84,36120.0,81.6965,81.7333,81.6873,81.7241,36120.0
2017-04-24 15:30:00,88.84,88.87,88.82,88.83,40693.0,81.7241,81.7517,81.7057,81.7149,40693.0
2017-04-24 15:35:00,88.83,88.87,88.82,88.83,116097.0,81.7149,81.7517,81.7057,81.7149,116097.0
2017-04-24 15:40:00,88.83,88.85,88.82,88.83,88151.0,81.7149,81.7333,81.7057,81.7149,88151.0
2017-04-24 15:45:00,88.83,88.84,88.8,88.83,134204.0,81.7149,81.7241,81.6873,81.7149,134204.0
2017-04-24 15:50:00,88.82,88.83,88.75,88.77,95516.0,81.7057,81.7149,81.6413,81.6597,95516.0
2017-04-24 15:55:00,88.78,88.83,88.77,88.79,528740.0,81.6689,81.7149,81.6597,81.6781,528740.0
2017-04-25 09:30:00,89.12,89.32,89.12,89.29,80872.0,81.9816,82.1656,81.9816,82.138,80872.0
2017-04-25 09:35:00,89.3,89.3,89.14,89.23,99323.0,82.1472,82.1472,82.0,82.0828,99323.0
2017-04-25 09:40:00,89.21,89.34,89.21,89.28,91628.0,82.0644,82.184,82.0644,82.1288,91628.0
2017-04-25 09:45:00,89.28,89.35,89.28,89.3,54609.0,82.1288,82.1932,82.1288,82.1472,54609.0
2017-04-25 09:50:00,89.3,89.38,89.3,89.36,92959.0,82.1472,82.2208,82.1472,82.2024,92959.0
2017-04-25 09:55:00,89.36,89.42,89.34,89.4,93215.0,82.2024,82.2576,82.184,82.2392,93215.0
2017-04-25 10:00:00,89.39,89.41,89.36,89.39,45730.0,82.23,82.2484,82.2024,82.23,45730.0
2017-04-25 10:05:00,89.4,89.5,89.4,89.5,42680.0,82.2392,82.3312,82.2392,82.3312,42680.0
2017-04-25 10:10:00,89.5,89.52,89.46,89.5,37427.0,82.3312,82.3496,82.2944,82.3312,37427.0
2017-04-25 10:15:00,89.5,89.52,89.47,89.48,46863.0,82.3312,82.3496,82.3036,82.3128,46863.0
2017-04-25 10:20:00,89.48,89.48,89.37,89.4,41472.0,82.3128,82.3128,82.2116,82.2392,41472.0
2017-04-25 10:25:00,89.4,89.44,89.39,89.4,32671.0,82.2392,82.276,82.23,82.2392,32671.0
2017-04-25 10:30:00,89.41,89.42,89.38,89.38,47846.0,82.2484,82.2576,82.2208,82.2208,47846.0
2017-04-25 10:35:00,89.38,89.39,89.31,89.31,21212.0,82.2208,82.23,82.1564,82.1564,21212.0
2017-04-25 10:40:00,89.31,89.33,89.26,89.27,20833.0,82.1564,82.1748,82.1104,82.1196,20833.0
2017-04-25 10:45:00,89.26,89.27,89.22,89.23,26826.0,82.1104,82.1196,82.0736,82.0828,26826.0
2017-04-25 10:50:00,89.23,89.23,89.19,89.19,33548.0,82.0828,82.0828,82.046,82.046,33548.0
2017-04-25 10:55:00,89.19,89.22,89.18,89.21,29694.0,82.046,82.0736,82.0368,82.0644,29694.0
2017-04-25 11:00:00,89.21,89.27,89.19,89.25,40553.0,82.0644,82.1196,82.046,82.1012,40553.0
2017-04-25 11:05:00,89.25,89.29,89.24,89.28,17959.0,82.1012,82.138,82.092,82.1288,17959.0
2017-04-25 11:10:00,89.27,89.3,89.25,89.3,13705.0,82.1196,82.1472,82.1012,82.1472,13705.0
2017-04-25 11:15:00,89.3,89.34,89.27,89.33,59367.0,82.1472,82.184,82.1196,82.1748,59367.0
2017-04-25 11:20:00,89.33,89.36,89.3,89.33,15219.0,82.1748,82.2024,82.1472,82.1748,15219.0
2017-04-25 11:25:00,89.33,89.35,89.29,89.31,31818.0,82.1748,82.1932,82.138,82.1564,31818.0
2017-04-25 11:30:00,89.31,89.35,89.28,89.34,42239.0,82.1564,82.1932,82.1288,82.184,42239.0
2017-04-25 11:35:00,89.35,89.36,89.32,89.36,75445.0,82.1932,82.2024,82.1656,82.2024,75445.0
2017-04-25 11:40:00,89.35,89.36,89.31,89.35,31057.0,82.1932,82.2024,82.1564,82.1932,31057.0
2017-04-25 11:45:00,89.35,89.4,89.34,89.36,36891.0,82.1932,82.2392,82.184,82.2024,36891.0
2017-04-25 11:50:00,89.37,89.4,89.36,89.39,28988.0,82.2116,82.2392,82.2024,82.23,28988.0
2017-04-25 11:55:00,89.39,89.43,89.39,89.43,28384.0,82.23,82.2668,82.23,82.2668,28384.0
2017-04-25 12:00:00,89.43,89.46,89.41,89.46,152483.0,82.2668,82.2944,82.2484,82.2944,152483.0
2017-04-25 12:05:00,89.46,89.49,89.44,89.46,60463.0,82.2944,82.322,82.276,82.2944,60463.0
2017-04-25 12:10:00,89.47,89.48,89.45,89.47,16749.0,82.3036,82.3128,82.2852,82.3036,16749.0
2017-04-25 12:15:00,89.48,89.55,89.47,89.55,14890.0,82.3128,82.3772,82.3036,82.3772,14890.0
2017-04-25 12:20:00,89.55,89.57,89.52,89.54,15702.0,82.3772,82.3956,82.3496,82.368,15702.0
2017-04-25 12:25:00,89.54,89.55,89.53,89.54,10753.0,82.368,82.3772,82.3588,82.368,10753.0
2017-04-25 12:30:00,89.54,89.55,89.49,89.49,8651.0,82.368,82.3772,82.322,82.322,8651.0
2017-04-25 12:35:00,89.5,89.5,89.44,89.49,27471.0,82.3312,82.3312,82.276,82.322,27471.0
2017-04-25 12:40:00,89.49,89.52,89.49,89.51,12009.0,82.322,82.3496,82.322,82.3404,12009.0
2017-04-25 12:45:00,89.51,89.55,89.51,89.53,8249.0,82.3404,82.3772,82.3404,82.3588,8249.0
2017-04-25 12:50:00,89.53,89.54,89.5,89.52,15943.0,82.3588,82.368,82.3312,82.3496,15943.0
2017-04-25 12:55:00,89.52,89.54,89.49,89.5,13947.0,82.3496,82.368,82.322,82.3312,13947.0
2017-04-25 13:00:00,89.49,89.54,89.48,89.54,8682.0,82.322,82.368,82.3128,82.368,8682.0
2017-04-25 13:05:00,89.54,89.59,89.53,89.58,23967.0,82.368,82.414,82.3588,82.4048,23967.0
2017-04-25 13:10:00,89.58,89.61,89.57,89.59,25579.0,82.4048,82.4324,82.3956,82.414,25579.0
2017-04-25 13:15:00,89.59,89.61,89.57,89.58,16453.0,82.414,82.4324,82.3956,82.4048,16453.0
2017-04-25 13:20:00,89.58,89.61,89.56,89.58,28657.0,82.4048,82.4324,82.3864,82.4048,28657.0
2017-04-25 13:25:00,89.58,89.58,89.53,89.54,128695.0,82.4048,82.4048,82.3588,82.368,128695.0
2017-04-25 13:30:00,89.54,89.55,89.51,89.53,25041.0,82.368,82.3772,82.3404,82.3588,25041.0
2017-04-25 13:35:00,89.52,89.55,89.52,89.54,20774.0,82.3496,82.3772,82.3496,82.368,20774.0
2017-04-25 13:40:00,89.54,89.58,89.52,89.57,19905.0,82.368,82.4048,82.3496,82.3956,19905.0
2017-04-25 13:45:00,89.57,89.57,89.54,89.54,51648.0,82.3956,82.3956,82.368,82.368,51648.0
2017-04-25 13:50:00,89.53,89.56,89.52,89.54,19161.0,82.3588,82.3864,82.3496,82.368,19161.0
2017-04-25 13:55:00,89.54,89.55,89.52,89.54,11621.0,82.368,82.3772,82.3496,82.368,11621.0
2017-04-25 14:00:00,89.53,89.56,89.52,89.56,15238.0,82.3588,82.3864,82.3496,82.3864,15238.0
2017-04-25 14:05:00,89.56,89.59,89.55,89.58,19243.0,82.3864,82.414,82.3772,82.4048,19243.0
2017-04-25 14:10:00,89.58,89.61,89.57,89.58,31271.0,82.4048,82.4324,82.3956,82.4048,31271.0
2017-04-25 14:15:00,89.57,89.6,89.57,89.58,12292.0,82.3956,82.4232,82.3956,82.4048,12292.0
2017-04-25 14:20:00,89.59,89.59,89.55,89.56,133119.0,82.414,82.414,82.3772,82.3864,133119.0
2017-04-25 14:25:00,89.56,89.58,89.53,89.54,49085.0,82.3864,82.4048,82.3588,82.368,49085.0
2017-04-25 14:30:00,89.53,89.57,89.52,89.57,20118.0,82.3588,82.3956,82.3496,82.3956,20118.0
2017-04-25 14:35:00,89.57,89.59,89.57,89.58,22331.0,82.3956,82.414,82.3956,82.4048,22331.0
2017-04-25 14:40:00,89.57,89.57,89.52,89.54,137150.0,82.3956,82.3956,82.3496,82.368,137150.0
2017-04-25 14:45:00,89.55,89.56,89.53,89.54,36480.0,82.3772,82.3864,82.3588,82.368,36480.0
2017-04-25 14:50:00,89.53,89.55,89.52,89.54,33984.0,82.3588,82.3772,82.3496,82.368,33984.0
2017-04-25 14:55:00,89.54,89.55,89.5,89.53,32826.0,82.368,82.3772,82.3312,82.3588,32826.0
2017-04-25 15:00:00,89.52,89.57,89.51,89.56,23424.0,82.3496,82.3956,82.3404,82.3864,23424.0
2017-04-25 15:05:00,89.56,89.64,89.56,89.63,42019.0,82.3864,82.46,82.3864,82.4508,42019.0
2017-04-25 15:10:00,89.62,89.62,89.59,89.59,25687.0,82.4416,82.4416,82.414,82.414,25687.0
2017-04-25 15:15:00,89.59,89.63,89.59,89.62,17965.0,82.414,82.4508,82.414,82.4416,17965.0
2017-04-25 15:20:00,89.63,89.65,89.62,89.64,82500.0,82.4508,82.4692,82.4416,82.46,82500.0
2017-04-25 15:25:00,89.63,89.64,89.62,89.63,28772.0,82.4508,82.46,82.4416,82.4508,28772.0
2017-04-25 15:30:00,89.62,89.63,89.57,89.6,68758.0,82.4416,82.4508,82.3956,82.4232,68758.0
2017-04-25 15:35:00,89.6,89.6,89.57,89.58,79057.0,82.4232,82.4232,82.3956,82.4048,79057.0
2017-04-25 15:40:00,89.58,89.62,89.57,89.57,177421.0,82.4048,82.4416,82.3956,82.3956,177421.0
2017-04-25 15:45:00,89.57,89.6,89.55,89.58,225068.0,82.3956,82.4232,82.3772,82.4048,225068.0
2017-04-25 15:50:00,89.57,89.57,89.49,89.51,419276.0,82.3956,82.3956,82.322,82.3404,419276.0
2017-04-25 15:55:00,89.51,89.54,89.49,89.5,479526.0,82.3404,82.368,82.322,82.3312,479526.0
2017-04-26 09:30:00,89.75,89.88,89.63,89.85,89827.0,82.5612,82.6808,82.4508,82.6532,89827.0
2017-04-26 09:35:00,89.85,89.91,89.74,89.76,629332.0,82.6532,82.7084,82.552,82.5704,629332.0
2017-04-26 09:40:00,89.75,89.78,89.69,89.73,121330.0,82.5612,82.5888,82.506,82.5428,121330.0
2017-04-26 09:45:00,89.74,89.77,89.7,89.77,34961.0,82.552,82.5796,82.5152,82.5796,34961.0
2017-04-26 09:50:00,89.77,89.8,89.75,89.77,22614.0,82.5796,82.6072,82.5612,82.5796,22614.0
2017-04-26 09:55:00,89.78,89.83,89.76,89.82,37289.0,82.5888,82.6348,82.5704,82.6256,37289.0
2017-04-26 10:00:00,89.82,89.88,89.77,89.87,53527.0,82.6256,82.6808,82.5796,82.6716,53527.0
2017-04-26 10:05:00,89.87,89.9,89.87,89.9,15358.0,82.6716,82.6992,82.6716,82.6992,15358.0
2017-04-26 10:10:00,89.91,89.91,89.84,89.9,29696.0,82.7084,82.7084,82.644,82.6992,29696.0
2017-04-26 10:15:00,89.91,89.94,89.89,89.89,68045.0,82.7084,82.736,82.69,82.69,68045.0
2017-04-26 10:20:00,89.9,89.92,89.87,89.91,28004.0,82.6992,82.7176,82.6716,82.7084,28004.0
2017-04-26 10:25:00,89.91,90.0,89.91,89.99,34341.0,82.7084,82.7912,82.7084,82.782,34341.0
2017-04-26 10:30:00,90.0,90.01,89.94,89.94,25072.0,82.7912,82.8004,82.736,82.736,25072.0
2017-04-26 10:35:00,89.94,89.95,89.91,89.94,25209.0,82.736,82.7452,82.7084,82.736,25209.0
2017-04-26 10:40:00,89.94,89.95,89.9,89.92,12269.0,82.736,82.7452,82.6992,82.7176,12269.0
2017-04-26 10:45:00,89.93,89.96,89.92,89.94,27542.0,82.7268,82.7544,82.7176,82.736,27542.0
2017-04-26 10:50:00,89.94,90.0,89.93,89.97,44251.0,82.736,82.7912,82.7268,82.7636,44251.0
2017-04-26 10:55:00,89.96,90.02,89.95,90.02,15514.0,82.7544,82.8096,82.7452,82.8096,15514.0
2017-04-26 11:00:00,90.02,90.06,90.0,90.04,32528.0,82.8096,82.8464,82.7912,82.828,32528.0
2017-04-26 11:05:00,90.04,90.05,89.97,89.98,22977.0,82.828,82.8372,82.7636,82.7728,22977.0
2017-04-26 11:10:00,89.99,90.02,89.98,89.99,25430.0,82.782,82.8096,82.7728,82.782,25430.0
2017-04-26 11:15:00,90.0,90.03,89.99,90.01,34375.0,82.7912,82.8188,82.782,82.8004,34375.0
2017-04-26 11:20:00,90.02,90.14,90.0,90.13,66572.0,82.8096,82.9199,82.7912,82.9108,66572.0
2017-04-26 11:25:00,90.12,90.17,90.12,90.15,35554.0,82.9016,82.9475,82.9016,82.9291,35554.0
2017-04-26 11:30:00,90.13,90.14,90.1,90.14,27427.0,82.9108,82.9199,82.8832,82.9199,27427.0
2017-04-26 11:35:00,90.13,90.16,90.11,90.13,21027.0,82.9108,82.9383,82.8924,82.9108,21027.0
2017-04-26 11:40:00,90.14,90.14,90.06,90.06,25762.0,82.9199,82.9199,82.8464,82.8464,25762.0
2017-04-26 11:45:00,90.07,90.07,89.92,89.93,139005.0,82.8556,82.8556,82.7176,82.7268,139005.0
2017-04-26 11:50:00,89.91,89.98,89.91,89.92,45537.0,82.7084,82.7728,82.7084,82.7176,45537.0
2017-04-26 11:55:00,89.94,90.0,89.93,89.99,23881.0,82.736,82.7912,82.7268,82.782,23881.0
2017-04-26 12:00:00,89.97,90.02,89.95,90.02,12721.0,82.7636,82.8096,82.7452,82.8096,12721.0
2017-04-26 12:05:00,90.02,90.02,89.98,89.98,13867.0,82.8096,82.8096,82.7728,82.7728,13867.0
2017-04-26 12:10:00,89.98,90.06,89.98,90.03,20603.0,82.7728,82.8464,82.7728,82.8188,20603.0
2017-04-26 12:15:00,90.03,90.06,90.02,90.04,25410.0,82.8188,82.8464,82.8096,82.828,25410.0
2017-04-26 12:20:00,90.04,90.05,89.99,90.0,12545.0,82.828,82.8372,82.782,82.7912,12545.0
2017-04-26 12:25:00,90.01,90.01,89.98,89.99,7178.0,82.8004,82.8004,82.7728,82.782,7178.0
2017-04-26 12:30:00,89.99,90.04,89.99,90.03,13506.0,82.782,82.828,82.782,82.8188,13506.0
2017-04-26 12:35:00,90.03,90.05,90.0,90.05,14989.0,82.8188,82.8372,82.7912,82.8372,14989.0
2017-04-26 12:40:00,90.06,90.07,90.03,90.05,17126.0,82.8464,82.8556,82.8188,82.8372,17126.0
2017-04-26 12:45:00,90.06,90.15,90.05,90.08,24895.0,82.8464,82.9291,82.8372,82.8648,24895.0
2017-04-26 12:50:00,90.07,90.17,90.07,90.17,24899.0,82.8556,82.9475,82.8556,82.9475,24899.0
2017-04-26 12:55:00,90.18,90.24,90.16,90.23,44215.0,82.9567,83.0119,82.9383,83.0027,44215.0
2017-04-26 13:00:00,90.24,90.24,90.18,90.19,17638.0,83.0119,83.0119,82.9567,82.9659,17638.0
2017-04-26 13:05:00,90.19,90.26,90.19,90.26,11644.0,82.9659,83.0303,82.9659,83.0303,11644.0
2017-04-26 13:10:00,90.25,90.26,90.23,90.24,11768.0,83.0211,83.0303,83.0027,83.0119,11768.0
2017-04-26 13:15:00,90.25,90.29,90.23,90.23,27708.0,83.0211,83.0579,83.0027,83.0027,27708.0
2017-04-26 13:20:00,90.24,90.3,90.24,90.28,41325.0,83.0119,83.0671,83.0119,83.0487,41325.0
2017-04-26 13:25:00,90.28,90.28,90.18,90.21,20279.0,83.0487,83.0487,82.9567,82.9843,20279.0
2017-04-26 13:30:00,90.2,90.22,90.17,90.19,16289.0,82.9751,82.9935,82.9475,82.9659,16289.0
2017-04-26 13:35:00,90.2,90.27,90.19,90.26,21970.0,82.9751,83.0395,82.9659,83.0303,21970.0
2017-04-26 13:40:00,90.26,90.31,90.19,90.3,78391.0,83.0303,83.0763,82.9659,83.0671,78391.0
2017-04-26 13:45:00,90.31,90.31,90.07,90.12,67462.0,83.0763,83.0763,82.8556,82.9016,67462.0
2017-04-26 13:50:00,90.13,90.21,90.12,90.19,18834.0,82.9108,82.9843,82.9016,82.9659,18834.0
2017-04-26 13:55:00,90.18,90.19,90.1,90.1,12450.0,82.9567,82.9659,82.8832,82.8832,12450.0
2017-04-26 14:00:00,90.09,90.09,90.0,90.09,63701.0,82.874,82.874,82.7912,82.874,63701.0
2017-04-26 14:05:00,90.06,90.11,90.03,90.09,105066.0,82.8464,82.8924,82.8188,82.874,105066.0
2017-04-26 14:10:00,90.09,90.15,90.09,90.15,23628.0,82.874,82.9291,82.874,82.9291,23628.0
2017-04-26 14:15:00,90.17,90.19,90.1,90.11,11659.0,82.9475,82.9659,82.8832,82.8924,11659.0
2017-04-26 14:20:00,90.1,90.16,90.1,90.15,27119.0,82.8832,82.9383,82.8832,82.9291,27119.0
2017-04-26 14:25:00,90.14,90.17,90.1,90.11,55518.0,82.9199,82.9475,82.8832,82.8924,55518.0
2017-04-26 14:30:00,90.11,90.2,90.11,90.17,8508.0,82.8924,82.9751,82.8924,82.9475,8508.0
2017-04-26 14:35:00,90.17,90.17,90.13,90.14,25277.0,82.9475,82.9475,82.9108,82.9199,25277.0
2017-04-26 14:40:00,90.14,90.22,90.13,90.21,62463.0,82.9199,82.9935,82.9108,82.9843,62463.0
2017-04-26 14:45:00,90.22,90.22,90.19,90.22,21796.0,82.9935,82.9935,82.9659,82.9935,21796.0
2017-04-26 14:50:00,90.22,90.25,90.2,90.21,19329.0,82.9935,83.0211,82.9751,82.9843,19329.0
2017-04-26 14:55:00,90.22,90.25,90.21,90.21,18572.0,82.9935,83.0211,82.9843,82.9843,18572.0
2017-04-26 15:00:00,90.21,90.26,90.17,90.25,22525.0,82.9843,83.0303,82.9475,83.0211,22525.0
2017-04-26 15:05:00,90.25,90.29,90.23,90.29,20969.0,83.0211,83.0579,83.0027,83.0579,20969.0
2017-04-26 15:10:00,90.29,90.32,90.26,90.3,17854.0,83.0579,83.0855,83.0303,83.0671,17854.0
2017-04-26 15:15:00,90.29,90.3,90.27,90.27,14453.0,83.0579,83.0671,83.0395,83.0395,14453.0
2017-04-26 15:20:00,90.26,90.28,90.23,90.25,37627.0,83.0303,83.0487,83.0027,83.0211,37627.0
2017-04-26 15:25:00,90.26,90.27,90.2,90.22,42853.0,83.0303,83.0395,82.9751,82.9935,42853.0
2017-04-26 15:30:00,90.22,90.23,90.12,90.13,41247.0,82.9935,83.0027,82.9016,82.9108,41247.0
2017-04-26 15:35:00,90.13,90.14,90.04,90.04,30609.0,82.9108,82.9199,82.828,82.828,30609.0
2017-04-26 15:40:00,90.04,90.06,90.0,90.02,53338.0,82.828,82.8464,82.7912,82.8096,53338.0
2017-04-26 15:45:00,90.02,90.03,89.99,90.0,110665.0,82.8096,82.8188,82.782,82.7912,110665.0
2017-04-26 15:50:00,90.0,90.03,89.94,89.94,115576.0,82.7912,82.8188,82.736,82.736,115576.0
2017-04-26 15:55:00,89.94,90.0,89.92,89.94,486044.0,82.736,82.7912,82.7176,82.736,486044.0
2017-04-27 09:30:00,90.4,90.4,90.17,90.26,138343.0,83.1591,83.1591,82.9475,83.0303,138343.0
2017-04-27 09:35:00,90.25,90.3,90.2,90.24,38845.0,83.0211,83.0671,82.9751,83.0119,38845.0
2017-04-27 09:40:00,90.27,90.4,90.21,90.4,44437.0,83.0395,83.1591,82.9843,83.1591,44437.0
2017-04-27 09:45:00,90.4,90.45,90.34,90.43,34417.0,83.1591,83.2051,83.1039,83.1867,34417.0
2017-04-27 09:50:00,90.44,90.5,90.39,90.48,38291.0,83.1959,83.2511,83.1499,83.2327,38291.0
2017-04-27 09:55:00,90.48,90.51,90.4,90.42,89504.0,83.2327,83.2603,83.1591,83.1775,89504.0
2017-04-27 10:00:00,90.43,90.51,90.39,90.47,86193.0,83.1867,83.2603,83.1499,83.2235,86193.0
2017-04-27 10:05:00,90.47,90.51,90.43,90.47,54189.0,83.2235,83.2603,83.1867,83.2235,54189.0
2017-04-27 10:10:00,90.48,90.51,90.4,90.47,52248.0,83.2327,83.2603,83.1591,83.2235,52248.0
2017-04-27 10:15:00,90.47,90.51,90.4,90.42,43045.0,83.2235,83.2603,83.1591,83.1775,43045.0
2017-04-27 10:20:00,90.42,90.43,90.39,90.42,44735.0,83.1775,83.1867,83.1499,83.1775,44735.0
2017-04-27 10:25:00,90.41,90.41,90.32,90.33,37334.0,83.1683,83.1683,83.0855,83.0947,37334.0
2017-04-27 10:30:00,90.34,90.39,90.33,90.39,18560.0,83.1039,83.1499,83.0947,83.1499,18560.0
2017-04-27 10:35:00,90.4,90.42,90.38,90.4,15521.0,83.1591,83.1775,83.1407,83.1591,15521.0
2017-04-27 10:40:00,90.4,90.45,90.4,90.44,21400.0,83.1591,83.2051,83.1591,83.1959,21400.0
2017-04-27 10:45:00,90.43,90.45,90.3,90.3,51641.0,83.1867,83.2051,83.0671,83.0671,51641.0
2017-04-27 10:50:00,90.29,90.32,90.22,90.27,92444.0,83.0579,83.0855,82.9935,83.0395,92444.0
2017-04-27 10:55:00,90.26,90.29,90.21,90.28,28061.0,83.0303,83.0579,82.9843,83.0487,28061.0
2017-04-27 11:00:00,90.28,90.37,90.26,90.33,33221.0,83.0487,83.1315,83.0303,83.0947,33221.0
2017-04-27 11:05:00,90.34,90.36,90.3,90.33,22678.0,83.1039,83.1223,83.0671,83.0947,22678.0
2017-04-27 11:10:00,90.34,90.45,90.34,90.45,35070.0,83.1039,83.2051,83.1039,83.2051,35070.0
2017-04-27 11:15:00,90.44,90.47,90.39,90.43,18198.0,83.1959,83.2235,83.1499,83.1867,18198.0
2017-04-27 11:20:00,90.44,90.46,90.41,90.44,19639.0,83.1959,83.2143,83.1683,83.1959,19639.0
2017-04-27 11:25:00,90.43,90.44,90.35,90.37,21086.0,83.1867,83.1959,83.1131,83.1315,21086.0
2017-04-27 11:30:00,90.37,90.4,90.36,90.38,10283.0,83.1315,83.1591,83.1223,83.1407,10283.0
2017-04-27 11:35:00,90.39,90.4,90.32,90.33,13128.0,83.1499,83.1591,83.0855,83.0947,13128.0
2017-04-27 11:40:00,90.31,90.31,90.22,90.27,34438.0,83.0763,83.0763,82.9935,83.0395,34438.0
2017-04-27 11:45:00,90.27,90.33,90.25,90.3,9309.0,83.0395,83.0947,83.0211,83.0671,9309.0
2017-04-27 11:50:00,90.3,90.38,90.28,90.38,10315.0,83.0671,83.1407,83.0487,83.1407,10315.0
2017-04-27 11:55:00,90.38,90.4,90.36,90.36,17501.0,83.1407,83.1591,83.1223,83.1223,17501.0
2017-04-27 12:00:00,90.36,90.4,90.35,90.38,16200.0,83.1223,83.1591,83.1131,83.1407,16200.0
2017-04-27 12:05:00,90.38,90.39,90.34,90.36,5764.0,83.1407,83.1499,83.1039,83.1223,5764.0
2017-04-27 12:10:00,90.36,90.37,90.34,90.37,40530.0,83.1223,83.1315,83.1039,83.1315,40530.0
2017-04-27 12:15:00,90.36,90.37,90.33,90.33,6755.0,83.1223,83.1315,83.0947,83.0947,6755.0
2017-04-27 12:20:00,90.32,90.32,90.26,90.28,10174.0,83.0855,83.0855,83.0303,83.0487,10174.0
2017-04-27 12:25:00,90.28,90.28,90.26,90.27,5987.0,83.0487,83.0487,83.0303,83.0395,5987.0
2017-04-27 12:30:00,90.28,90.34,90.28,90.32,12462.0,83.0487,83.1039,83.0487,83.0855,12462.0
2017-04-27 12:35:00,90.32,90.34,90.31,90.34,20366.0,83.0855,83.1039,83.0763,83.1039,20366.0
2017-04-27 12:40:00,90.34,90.41,90.34,90.4,11204.0,83.1039,83.1683,83.1039,83.1591,11204.0
2017-04-27 12:45:00,90.4,90.44,90.39,90.4,133134.0,83.1591,83.1959,83.1499,83.1591,133134.0
2017-04-27 12:50:00,90.41,90.43,90.38,90.43,20522.0,83.1683,83.1867,83.1407,83.1867,20522.0
2017-04-27 12:55:00,90.44,90.5,90.43,90.5,21709.0,83.1959,83.2511,83.1867,83.2511,21709.0
2017-04-27 13:00:00,90.5,90.52,90.45,90.49,48872.0,83.2511,83.2695,83.2051,83.2419,48872.0
2017-04-27 13:05:00,90.49,90.51,90.47,90.51,25523.0,83.2419,83.2603,83.2235,83.2603,25523.0
2017-04-27 13:10:00,90.5,90.53,90.49,90.5,6590.0,83.2511,83.2787,83.2419,83.2511,6590.0
2017-04-27 13:15:00,90.49,90.51,90.47,90.51,12096.0,83.2419,83.2603,83.2235,83.2603,12096.0
2017-04-27 13:20:00,90.52,90.54,90.51,90.52,7600.0,83.2695,83.2879,83.2603,83.2695,7600.0
2017-04-27 13:25:00,90.53,90.54,90.5,90.51,5003.0,83.2787,83.2879,83.2511,83.2603,5003.0
2017-04-27 13:30:00,90.5,90.52,90.47,90.47,13051.0,83.2511,83.2695,83.2235,83.2235,13051.0
2017-04-27 13:35:00,90.48,90.52,90.47,90.52,25953.0,83.2327,83.2695,83.2235,83.2695,25953.0
2017-04-27 13:40:00,90.52,90.55,90.48,90.48,10629.0,83.2695,83.2971,83.2327,83.2327,10629.0
2017-04-27 13:45:00,90.48,90.5,90.47,90.49,93215.0,83.2327,83.2511,83.2235,83.2419,93215.0
2017-04-27 13:50:00,90.49,90.51,90.48,90.5,12366.0,83.2419,83.2603,83.2327,83.2511,12366.0
2017-04-27 13:55:00,90.51,90.52,90.48,90.5,27138.0,83.2603,83.2695,83.2327,83.2511,27138.0
2017-04-27 14:00:00,90.49,90.5,90.45,90.46,42041.0,83.2419,83.2511,83.2051,83.2143,42041.0
2017-04-27 14:05:00,90.46,90.49,90.45,90.47,20798.0,83.2143,83.2419,83.2051,83.2235,20798.0
2017-04-27 14:10:00,90.47,90.49,90.45,90.48,19521.0,83.2235,83.2419,83.2051,83.2327,19521.0
2017-04-27 14:15:00,90.48,90.49,90.45,90.47,19395.0,83.2327,83.2419,83.2051,83.2235,19395.0
2017-04-27 14:20:00,90.47,90.48,90.44,90.45,10444.0,83.2235,83.2327,83.1959,83.2051,10444.0
2017-04-27 14:25:00,90.45,90.45,90.41,90.43,18021.0,83.2051,83.2051,83.1683,83.1867,18021.0
2017-04-27 14:30:00,90.43,90.49,90.43,90.48,38185.0,83.1867,83.2419,83.1867,83.2327,38185.0
2017-04-27 14:35:00,90.49,90.51,90.48,90.48,48072.0,83.2419,83.2603,83.2327,83.2327,48072.0
2017-04-27 14:40:00,90.48,90.53,90.47,90.51,22482.0,83.2327,83.2787,83.2235,83.2603,22482.0
2017-04-27 14:45:00,90.5,90.52,90.5,90.51,9872.0,83.2511,83.2695,83.2511,83.2603,9872.0
2017-04-27 14:50:00,90.51,90.54,90.49,90.52,78488.0,83.2603,83.2879,83.2419,83.2695,78488.0
2017-04-27 14:55:00,90.53,90.53,90.51,90.51,31848.0,83.2787,83.2787,83.2603,83.2603,31848.0
2017-04-27 15:00:00,90.51,90.51,90.44,90.44,17815.0,83.2603,83.2603,83.1959,83.1959,17815.0
2017-04-27 15:05:00,90.45,90.48,90.44,90.45,21019.0,83.2051,83.2327,83.1959,83.2051,21019.0
2017-04-27 15:10:00,90.45,90.5,90.45,90.49,9480.0,83.2051,83.2511,83.2051,83.2419,9480.0
2017-04-27 15:15:00,90.49,90.51,90.46,90.46,18679.0,83.2419,83.2603,83.2143,83.2143,18679.0
2017-04-27 15:20:00,90.45,90.49,90.44,90.47,14188.0,83.2051,83.2419,83.1959,83.2235,14188.0
2017-04-27 15:25:00,90.48,90.49,90.45,90.46,11044.0,83.2327,83.2419,83.2051,83.2143,11044.0
2017-04-27 15:30:00,90.47,90.48,90.45,90.48,9916.0,83.2235,83.2327,83.2051,83.2327,9916.0
2017-04-27 15:35:00,90.48,90.5,90.43,90.45,38517.0,83.2327,83.2511,83.1867,83.2051,38517.0
2017-04-27 15:40:00,90.45,90.49,90.45,90.47,40037.0,83.2051,83.2419,83.2051,83.2235,40037.0
2017-04-27 15:45:00,90.47,90.5,90.46,90.48,42875.0,83.2235,83.2511,83.2143,83.2327,42875.0
2017-04-27 15:50:00,90.47,90.47,90.4,90.46,221579.0,83.2235,83.2235,83.1591,83.2143,221579.0
2017-04-27 15:55:00,90.45,90.49,90.42,90.45,494769.0,83.2051,83.2419,83.1775,83.2051,494769.0
2017-04-28 09:30:00,90.61,90.78,90.51,90.53,154948.0,83.3523,83.5087,83.2603,83.2787,154948.0
2017-04-28 09:35:00,90.54,90.55,90.44,90.52,112705.0,83.2879,83.2971,83.1959,83.2695,112705.0
2017-04-28 09:40:00,90.52,90.57,90.43,90.44,81700.0,83.2695,83.3155,83.1867,83.1959,81700.0
2017-04-28 09:45:00,90.43,90.53,90.39,90.43,129275.0,83.1867,83.2787,83.1499,83.1867,129275.0
2017-04-28 09:50:00,90.41,90.45,90.38,90.4,48232.0,83.1683,83.2051,83.1407,83.1591,48232.0
2017-04-28 09:55:00,90.41,90.41,90.33,90.33,74567.0,83.1683,83.1683,83.0947,83.0947,74567.0
2017-04-28 10:00:00,90.31,90.38,90.3,90.33,27549.0,83.0763,83.1407,83.0671,83.0947,27549.0
2017-04-28 10:05:00,90.33,90.33,90.25,90.26,21147.0,83.0947,83.0947,83.0211,83.0303,21147.0
2017-04-28 10:10:00,90.28,90.32,90.26,90.3,11047.0,83.0487,83.0855,83.0303,83.0671,11047.0
2017-04-28 10:15:00,90.28,90.3,90.25,90.27,26649.0,83.0487,83.0671,83.0211,83.0395,26649.0
2017-04-28 10:20:00,90.26,90.26,90.15,90.15,43246.0,83.0303,83.0303,82.9291,82.9291,43246.0
2017-04-28 10:25:00,90.16,90.17,90.12,90.16,25962.0,82.9383,82.9475,82.9016,82.9383,25962.0
2017-04-28 10:30:00,90.16,90.16,90.12,90.14,24524.0,82.9383,82.9383,82.9016,82.9199,24524.0
2017-04-28 10:35:00,90.14,90.19,90.13,90.16,44941.0,82.9199,82.9659,82.9108,82.9383,44941.0
2017-04-28 10:40:00,90.16,90.21,90.15,90.17,48187.0,82.9383,82.9843,82.9291,82.9475,48187.0
2017-04-28 10:45:00,90.17,90.18,90.12,90.12,18563.0,82.9475,82.9567,82.9016,82.9016,18563.0
2017-04-28 10:50:00,90.11,90.14,90.07,90.14,9674.0,82.8924,82.9199,82.8556,82.9199,9674.0
2017-04-28 10:55:00,90.14,90.15,90.08,90.1,26716.0,82.9199,82.9291,82.8648,82.8832,26716.0
2017-04-28 11:00:00,90.09,90.09,90.05,90.08,35878.0,82.874,82.874,82.8372,82.8648,35878.0
2017-04-28 11:05:00,90.08,90.12,90.07,90.07,44198.0,82.8648,82.9016,82.8556,82.8556,44198.0
2017-04-28 11:10:00,90.06,90.08,89.95,89.96,127788.0,82.8464,82.8648,82.7452,82.7544,127788.0
2017-04-28 11:15:00,89.97,90.0,89.95,89.97,64437.0,82.7636,82.7912,82.7452,82.7636,64437.0
2017-04-28 11:20:00,89.97,90.02,89.96,89.98,62223.0,82.7636,82.8096,82.7544,82.7728,62223.0
2017-04-28 11:25:00,89.98,90.08,89.98,90.03,28416.0,82.7728,82.8648,82.7728,82.8188,28416.0
2017-04-28 11:30:00,90.03,90.03,89.95,89.99,17706.0,82.8188,82.8188,82.7452,82.782,17706.0
2017-04-28 11:35:00,90.01,90.02,89.98,89.99,14191.0,82.8004,82.8096,82.7728,82.782,14191.0
2017-04-28 11:40:00,89.97,90.03,89.96,89.97,13709.0,82.7636,82.8188,82.7544,82.7636,13709.0
2017-04-28 11:45:00,89.97,90.05,89.97,90.05,9471.0,82.7636,82.8372,82.7636,82.8372,9471.0
2017-04-28 11:50:00,90.05,90.06,90.02,90.03,13728.0,82.8372,82.8464,82.8096,82.8188,13728.0
2017-04-28 11:55:00,90.03,90.05,90.0,90.02,8193.0,82.8188,82.8372,82.7912,82.8096,8193.0
2017-04-28 12:00:00,90.03,90.09,90.03,90.09,66839.0,82.8188,82.874,82.8188,82.874,66839.0
2017-04-28 12:05:00,90.08,90.1,90.05,90.07,36470.0,82.8648,82.8832,82.8372,82.8556,36470.0
2017-04-28 12:10:00,90.07,90.09,90.06,90.06,61389.0,82.8556,82.874,82.8464,82.8464,61389.0
2017-04-28 12:15:00,90.06,90.07,90.02,90.02,21372.0,82.8464,82.8556,82.8096,82.8096,21372.0
2017-04-28 12:20:00,90.02,90.06,89.99,90.06,8653.0,82.8096,82.8464,82.782,82.8464,8653.0
2017-04-28 12:25:00,90.06,90.07,90.02,90.03,5768.0,82.8464,82.8556,82.8096,82.8188,5768.0
2017-04-28 12:30:00,90.03,90.05,89.98,90.01,16840.0,82.8188,82.8372,82.7728,82.8004,16840.0
2017-04-28 12:35:00,90.03,90.06,90.03,90.04,8295.0,82.8188,82.8464,82.8188,82.828,8295.0
2017-04-28 12:40:00,90.04,90.08,90.02,90.08,6458.0,82.828,82.8648,82.8096,82.8648,6458.0
2017-04-28 12:45:00,90.08,90.12,90.07,90.12,8165.0,82.8648,82.9016,82.8556,82.9016,8165.0
2017-04-28 12:50:00,90.12,90.12,90.03,90.04,14196.0,82.9016,82.9016,82.8188,82.828,14196.0
2017-04-28 12:55:00,90.05,90.1,90.04,90.09,12913.0,82.8372,82.8832,82.828,82.874,12913.0
2017-04-28 13:00:00,90.1,90.14,90.07,90.13,6831.0,82.8832,82.9199,82.8556,82.9108,6831.0
2017-04-28 13:05:00,90.13,90.17,90.13,90.14,4998.0,82.9108,82.9475,82.9108,82.9199,4998.0
2017-04-28 13:10:00,90.14,90.15,90.13,90.13,7908.0,82.9199,82.9291,82.9108,82.9108,7908.0
2017-04-28 13:15:00,90.13,90.15,90.1,90.1,21380.0,82.9108,82.9291,82.8832,82.8832,21380.0
2017-04-28 13:20:00,90.1,90.12,90.09,90.1,15973.0,82.8832,82.9016,82.874,82.8832,15973.0
2017-04-28 13:25:00,90.1,90.15,90.1,90.14,8134.0,82.8832,82.9291,82.8832,82.9199,8134.0
2017-04-28 13:30:00,90.14,90.16,90.12,90.14,10664.0,82.9199,82.9383,82.9016,82.9199,10664.0
2017-04-28 13:35:00,90.14,90.18,90.13,90.14,9270.0,82.9199,82.9567,82.9108,82.9199,9270.0
2017-04-28 13:40:00,90.13,90.15,90.09,90.11,13987.0,82.9108,82.9291,82.874,82.8924,13987.0
2017-04-28 13:45:00,90.1,90.12,90.08,90.1,9327.0,82.8832,82.9016,82.8648,82.8832,9327.0
2017-04-28 13:50:00,90.1,90.12,90.09,90.11,5404.0,82.8832,82.9016,82.874,82.8924,5404.0
2017-04-28 13:55:00,90.11,90.13,90.08,90.12,13357.0,82.8924,82.9108,82.8648,82.9016,13357.0
2017-04-28 14:00:00,90.11,90.16,90.1,90.14,17750.0,82.8924,82.9383,82.8832,82.9199,17750.0
2017-04-28 14:05:00,90.14,90.14,90.09,90.1,11935.0,82.9199,82.9199,82.874,82.8832,11935.0
2017-04-28 14:10:00,90.1,90.12,90.03,90.03,13713.0,82.8832,82.9016,82.8188,82.8188,13713.0
2017-04-28 14:15:00,90.04,90.04,90.01,90.02,8553.0,82.828,82.828,82.8004,82.8096,8553.0
2017-04-28 14:20:00,90.02,90.05,90.01,90.04,40436.0,82.8096,82.8372,82.8004,82.828,40436.0
2017-04-28 14:25:00,90.05,90.06,90.02,90.05,152457.0,82.8372,82.8464,82.8096,82.8372,152457.0
2017-04-28 14:30:00,90.05,90.07,90.04,90.07,85897.0,82.8372,82.8556,82.828,82.8556,85897.0
2017-04-28 14:35:00,90.08,90.08,90.02,90.03,35781.0,82.8648,82.8648,82.8096,82.8188,35781.0
2017-04-28 14:40:00,90.04,90.06,90.02,90.04,34903.0,82.828,82.8464,82.8096,82.828,34903.0
2017-04-28 14:45:00,90.04,90.06,90.02,90.03,21942.0,82.828,82.8464,82.8096,82.8188,21942.0
2017-04-28 14:50:00,90.03,90.03,89.98,89.98,75593.0,82.8188,82.8188,82.7728,82.7728,75593.0
2017-04-28 14:55:00,89.98,90.01,89.96,89.96,51308.0,82.7728,82.8004,82.7544,82.7544,51308.0
2017-04-28 15:00:00,89.97,90.02,89.96,90.02,25278.0,82.7636,82.8096,82.7544,82.8096,25278.0
2017-04-28 15:05:00,90.02,90.06,90.01,90.06,26687.0,82.8096,82.8464,82.8004,82.8464,26687.0
2017-04-28 15:10:00,90.06,90.07,90.04,90.06,17735.0,82.8464,82.8556,82.828,82.8464,17735.0
2017-04-28 15:15:00,90.05,90.08,90.03,90.08,46532.0,82.8372,82.8648,82.8188,82.8648,46532.0
2017-04-28 15:20:00,90.07,90.07,90.02,90.02,15130.0,82.8556,82.8556,82.8096,82.8096,15130.0
2017-04-28 15:25:00,90.02,90.02,89.99,90.01,23467.0,82.8096,82.8096,82.782,82.8004,23467.0
2017-04-28 15:30:00,90.01,90.07,90.01,90.06,65403.0,82.8004,82.8556,82.8004,82.8464,65403.0
2017-04-28 15:35:00,90.06,90.07,90.03,90.05,84666.0,82.8464,82.8556,82.8188,82.8372,84666.0
2017-04-28 15:40:00,90.06,90.06,90.01,90.01,114089.0,82.8464,82.8464,82.8004,82.8004,114089.0
2017-04-28 15:45:00,90.02,90.04,90.01,90.04,112934.0,82.8096,82.828,82.8004,82.828,112934.0
2017-04-28 15:50:00,90.03,90.1,90.03,90.09,324971.0,82.8188,82.8832,82.8188,82.874,324971.0
2017-04-28 15:55:00,90.08,90.1,90.04,90.05,916340.0,82.8648,82.8832,82.828,82.8372,916340.0
2017-05-01 09:30:00,90.26,90.3,90.21,90.23,67127.0,83.0303,83.0671,82.9843,83.0027,67127.0
2017-05-01 09:35:00,90.25,90.26,90.14,90.26,110570.0,83.0211,83.0303,82.9199,83.0303,110570.0
2017-05-01 09:40:00,90.27,90.29,90.17,90.29,110059.0,83.0395,83.0579,82.9475,83.0579,110059.0
2017-05-01 09:45:00,90.29,90.3,90.17,90.17,31776.0,83.0579,83.0671,82.9475,82.9475,31776.0
2017-05-01 09:50:00,90.18,90.21,90.16,90.19,37090.0,82.9567,82.9843,82.9383,82.9659,37090.0
2017-05-01 09:55:00,90.2,90.24,90.16,90.17,25457.0,82.9751,83.0119,82.9383,82.9475,25457.0
2017-05-01 10:00:00,90.16,90.2,90.09,90.16,69128.0,82.9383,82.9751,82.874,82.9383,69128.0
2017-05-01 10:05:00,90.16,90.2,90.15,90.17,28456.0,82.9383,82.9751,82.9291,82.9475,28456.0
2017-05-01 10:10:00,90.15,90.21,90.11,90.19,26126.0,82.9291,82.9843,82.8924,82.9659,26126.0
2017-05-01 10:15:00,90.2,90.29,90.2,90.28,27815.0,82.9751,83.0579,82.9751,83.0487,27815.0
2017-05-01 10:20:00,90.29,90.29,90.23,90.23,50987.0,83.0579,83.0579,83.0027,83.0027,50987.0
2017-05-01 10:25:00,90.23,90.32,90.23,90.28,41349.0,83.0027,83.0855,83.0027,83.0487,41349.0
2017-05-01 10:30:00,90.29,90.35,90.28,90.34,154147.0,83.0579,83.1131,83.0487,83.1039,154147.0
2017-05-01 10:35:00,90.34,90.4,90.32,90.39,134284.0,83.1039,83.1591,83.0855,83.1499,134284.0
2017-05-01 10:40:00,90.39,90.43,90.36,90.4,78968.0,83.1499,83.1867,83.1223,83.1591,78968.0
2017-05-01 10:45:00,90.41,90.52,90.4,90.51,78452.0,83.1683,83.2695,83.1591,83.2603,78452.0
2017-05-01 10:50:00,90.5,90.5,90.44,90.48,45040.0,83.2511,83.2511,83.1959,83.2327,45040.0
2017-05-01 10:55:00,90.48,90.52,90.47,90.48,33368.0,83.2327,83.2695,83.2235,83.2327,33368.0
2017-05-01 11:00:00,90.48,90.5,90.45,90.48,41326.0,83.2327,83.2511,83.2051,83.2327,41326.0
2017-05-01 11:05:00,90.48,90.49,90.42,90.43,50059.0,83.2327,83.2419,83.1775,83.1867,50059.0
2017-05-01 11:10:00,90.43,90.43,90.37,90.4,38126.0,83.1867,83.1867,83.1315,83.1591,38126.0
2017-05-01 11:15:00,90.4,90.41,90.34,90.36,34257.0,83.1591,83.1683,83.1039,83.1223,34257.0
2017-05-01 11:20:00,90.36,90.39,90.34,90.37,154650.0,83.1223,83.1499,83.1039,83.1315,154650.0
2017-05-01 11:25:00,90.37,90.38,90.28,90.3,32123.0,83.1315,83.1407,83.0487,83.0671,32123.0
2017-05-01 11:30:00,90.3,90.34,90.26,90.29,84190.0,83.0671,83.1039,83.0303,83.0579,84190.0
2017-05-01 11:35:00,90.29,90.3,90.21,90.27,145378.0,83.0579,83.0671,82.9843,83.0395,145378.0
2017-05-01 11:40:00,90.28,90.3,90.26,90.27,82471.0,83.0487,83.0671,83.0303,83.0395,82471.0
2017-05-01 11:45:00,90.28,90.3,90.26,90.28,53217.0,83.0487,83.0671,83.0303,83.0487,53217.0
2017-05-01 11:50:00,90.29,90.3,90.22,90.24,62561.0,83.0579,83.0671,82.9935,83.0119,62561.0
2017-05-01 11:55:00,90.23,90.3,90.23,90.27,47220.0,83.0027,83.0671,83.0027,83.0395,47220.0
2017-05-01 12:00:00,90.27,90.28,90.25,90.26,35675.0,83.0395,83.0487,83.0211,83.0303,35675.0
2017-05-01 12:05:00,90.27,90.3,90.25,90.29,47731.0,83.0395,83.0671,83.0211,83.0579,47731.0
2017-05-01 12:10:00,90.29,90.32,90.25,90.26,42809.0,83.0579,83.0855,83.0211,83.0303,42809.0
2017-05-01 12:15:00,90.27,90.27,90.22,90.23,28368.0,83.0395,83.0395,82.9935,83.0027,28368.0
2017-05-01 12:20:00,90.23,90.24,90.2,90.22,42805.0,83.0027,83.0119,82.9751,82.9935,42805.0
2017-05-01 12:25:00,90.22,90.24,90.19,90.23,37160.0,82.9935,83.0119,82.9659,83.0027,37160.0
2017-05-01 12:30:00,90.23,90.25,90.22,90.25,26441.0,83.0027,83.0211,82.9935,83.0211,26441.0
2017-05-01 12:35:00,90.25,90.28,90.2,90.27,36487.0,83.0211,83.0487,82.9751,83.0395,36487.0
2017-05-01 12:40:00,90.27,90.27,90.22,90.22,28052.0,83.0395,83.0395,82.9935,82.9935,28052.0
2017-05-01 12:45:00,90.23,90.25,90.19,90.19,28000.0,83.0027,83.0211,82.9659,82.9659,28000.0
2017-05-01 12:50:00,90.2,90.21,90.07,90.18,89711.0,82.9751,82.9843,82.8556,82.9567,89711.0
2017-05-01 12:55:00,90.17,90.22,90.15,90.19,35167.0,82.9475,82.9935,82.9291,82.9659,35167.0
2017-05-01 13:00:00,90.19,90.22,90.18,90.19,47349.0,82.9659,82.9935,82.9567,82.9659,47349.0
2017-05-01 13:05:00,90.2,90.22,90.17,90.2,35499.0,82.9751,82.9935,82.9475,82.9751,35499.0
2017-05-01 13:10:00,90.2,90.24,90.2,90.23,27553.0,82.9751,83.0119,82.9751,83.0027,27553.0
2017-05-01 13:15:00,90.23,90.25,90.21,90.25,37970.0,83.0027,83.0211,82.9843,83.0211,37970.0
2017-05-01 13:20:00,90.25,90.28,90.24,90.27,36219.0,83.0211,83.0487,83.0119,83.0395,36219.0
2017-05-01 13:25:00,90.27,90.3,90.25,90.27,28422.0,83.0395,83.0671,83.0211,83.0395,28422.0
2017-05-01 13:30:00,90.28,90.3,90.27,90.3,143542.0,83.0487,83.0671,83.0395,83.0671,143542.0
2017-05-01 13:35:00,90.31,90.33,90.3,90.31,35362.0,83.0763,83.0947,83.0671,83.0763,35362.0
2017-05-01 13:40:00,90.31,90.34,90.31,90.31,31681.0,83.0763,83.1039,83.0763,83.0763,31681.0
2017-05-01 13:45:00,90.31,90.36,90.31,90.34,38227.0,83.0763,83.1223,83.0763,83.1039,38227.0
2017-05-01 13:50:00,90.35,90.37,90.33,90.35,37286.0,83.1131,83.1315,83.0947,83.1131,37286.0
2017-05-01 13:55:00,90.36,90.42,90.35,90.42,70564.0,83.1223,83.1775,83.1131,83.1775,70564.0
2017-05-01 14:00:00,90.42,90.47,90.39,90.4,78344.0,83.1775,83.2235,83.1499,83.1591,78344.0
2017-05-01 14:05:00,90.41,90.42,90.38,90.41,82327.0,83.1683,83.1775,83.1407,83.1683,82327.0
2017-05-01 14:10:00,90.42,90.47,90.4,90.45,85639.0,83.1775,83.2235,83.1591,83.2051,85639.0
2017-05-01 14:15:00,90.47,90.47,90.41,90.42,543593.0,83.2235,83.2235,83.1683,83.1775,543593.0
2017-05-01 14:20:00,90.43,90.43,90.38,90.4,90752.0,83.1867,83.1867,83.1407,83.1591,90752.0
2017-05-01 14:25:00,90.4,90.43,90.39,90.39,41549.0,83.1591,83.1867,83.1499,83.1499,41549.0
2017-05-01 14:30:00,90.4,90.41,90.38,90.39,31892.0,83.1591,83.1683,83.1407,83.1499,31892.0
2017-05-01 14:35:00,90.39,90.43,90.38,90.41,122574.0,83.1499,83.1867,83.1407,83.1683,122574.0
2017-05-01 14:40:00,90.41,90.42,90.39,90.4,36710.0,83.1683,83.1775,83.1499,83.1591,36710.0
2017-05-01 14:45:00,90.41,90.42,90.39,90.4,34941.0,83.1683,83.1775,83.1499,83.1591,34941.0
2017-05-01 14:50:00,90.4,90.41,90.37,90.39,53697.0,83.1591,83.1683,83.1315,83.1499,53697.0
2017-05-01 14:55:00,90.4,90.42,90.38,90.4,38871.0,83.1591,83.1775,83.1407,83.1591,38871.0
2017-05-01 15:00:00,90.41,90.46,90.4,90.42,40831.0,83.1683,83.2143,83.1591,83.1775,40831.0
2017-05-01 15:05:00,90.43,90.43,90.4,90.42,42961.0,83.1867,83.1867,83.1591,83.1775,42961.0
2017-05-01 15:10:00,90.42,90.43,90.4,90.42,42011.0,83.1775,83.1867,83.1591,83.1775,42011.0
2017-05-01 15:15:00,90.43,90.43,90.37,90.38,62800.0,83.1867,83.1867,83.1315,83.1407,62800.0
2017-05-01 15:20:00,90.37,90.38,90.34,90.35,46658.0,83.1315,83.1407,83.1039,83.1131,46658.0
2017-05-01 15:25:00,90.36,90.37,90.34,90.34,58463.0,83.1223,83.1315,83.1039,83.1039,58463.0
2017-05-01 15:30:00,90.34,90.39,90.34,90.38,65423.0,83.1039,83.1499,83.1039,83.1407,65423.0
2017-05-01 15:35:00,90.39,90.4,90.32,90.32,76680.0,83.1499,83.1591,83.0855,83.0855,76680.0
2017-05-01 15:40:00,90.31,90.35,90.3,90.34,77885.0,83.0763,83.1131,83.0671,83.1039,77885.0
2017-05-01 15:45:00,90.34,90.34,90.3,90.31,116836.0,83.1039,83.1039,83.0671,83.0763,116836.0
2017-05-01 15:50:00,90.31,90.32,90.23,90.23,162298.0,83.0763,83.0855,83.0027,83.0027,162298.0
2017-05-01 15:55:00,90.23,90.24,90.14,90.15,456658.0,83.0027,83.0119,82.9199,82.9291,456658.0
2017-05-02 09:30:00,90.23,90.23,90.07,90.17,88851.0,83.0027,83.0027,82.8556,82.9475,88851.0
2017-05-02 09:35:00,90.17,90.2,90.0,90.07,83511.0,82.9475,82.9751,82.7912,82.8556,83511.0
2017-05-02 09:40:00,90.07,90.07,89.99,89.99,72115.0,82.8556,82.8556,82.782,82.782,72115.0
2017-05-02 09:45:00,89.99,90.0,89.87,89.91,159377.0,82.782,82.7912,82.6716,82.7084,159377.0
2017-05-02 09:50:00,89.9,89.96,89.86,89.91,62981.0,82.6992,82.7544,82.6624,82.7084,62981.0
2017-05-02 09:55:00,89.91,89.91,89.77,89.79,114560.0,82.7084,82.7084,82.5796,82.598,114560.0
2017-05-02 10:00:00,89.78,89.85,89.75,89.85,52448.0,82.5888,82.6532,82.5612,82.6532,52448.0
2017-05-02 10:05:00,89.84,89.92,89.83,89.9,54225.0,82.644,82.7176,82.6348,82.6992,54225.0
2017-05-02 10:10:00,89.92,89.95,89.9,89.92,57624.0,82.7176,82.7452,82.6992,82.7176,57624.0
2017-05-02 10:15:00,89.92,90.0,89.92,89.97,87826.0,82.7176,82.7912,82.7176,82.7636,87826.0
2017-05-02 10:20:00,89.97,90.02,89.95,89.97,83502.0,82.7636,82.8096,82.7452,82.7636,83502.0
2017-05-02 10:25:00,89.97,90.02,89.96,90.0,22288.0,82.7636,82.8096,82.7544,82.7912,22288.0
2017-05-02 10:30:00,90.0,90.05,89.97,89.98,45626.0,82.7912,82.8372,82.7636,82.7728,45626.0
2017-05-02 10:35:00,89.98,90.0,89.96,89.98,65124.0,82.7728,82.7912,82.7544,82.7728,65124.0
2017-05-02 10:40:00,89.98,90.01,89.97,89.98,40528.0,82.7728,82.8004,82.7636,82.7728,40528.0
2017-05-02 10:45:00,90.0,90.04,89.98,90.0,36496.0,82.7912,82.828,82.7728,82.7912,36496.0
2017-05-02 10:50:00,89.99,90.0,89.94,89.95,35316.0,82.782,82.7912,82.736,82.7452,35316.0
2017-05-02 10:55:00,89.95,89.99,89.94,89.97,58770.0,82.7452,82.782,82.736,82.7636,58770.0
2017-05-02 11:00:00,89.97,90.02,89.96,89.99,27679.0,82.7636,82.8096,82.7544,82.782,27679.0
2017-05-02 11:05:00,89.98,90.0,89.96,89.97,48668.0,82.7728,82.7912,82.7544,82.7636,48668.0
2017-05-02 11:10:00,89.98,90.01,89.96,90.01,44373.0,82.7728,82.8004,82.7544,82.8004,44373.0
2017-05-02 11:15:00,90.0,90.05,89.99,90.05,64046.0,82.7912,82.8372,82.782,82.8372,64046.0
2017-05-02 11:20:00,90.05,90.05,90.0,90.03,42809.0,82.8372,82.8372,82.7912,82.8188,42809.0
2017-05-02 11:25:00,90.03,90.03,90.01,90.02,36471.0,82.8188,82.8188,82.8004,82.8096,36471.0
2017-05-02 11:30:00,90.02,90.02,89.96,90.02,25406.0,82.8096,82.8096,82.7544,82.8096,25406.0
2017-05-02 11:35:00,90.03,90.04,90.01,90.03,27589.0,82.8188,82.828,82.8004,82.8188,27589.0
2017-05-02 11:40:00,90.03,90.04,90.01,90.01,24112.0,82.8188,82.828,82.8004,82.8004,24112.0
2017-05-02 11:45:00,90.02,90.03,90.0,90.01,20448.0,82.8096,82.8188,82.7912,82.8004,20448.0
2017-05-02 11:50:00,90.01,90.02,89.96,89.96,37782.0,82.8004,82.8096,82.7544,82.7544,37782.0
2017-05-02 11:55:00,89.97,90.02,89.95,90.0,35205.0,82.7636,82.8096,82.7452,82.7912,35205.0
2017-05-02 12:00:00,90.01,90.11,90.01,90.07,107737.0,82.8004,82.8924,82.8004,82.8556,107737.0
2017-05-02 12:05:00,90.06,90.06,90.02,90.03,19474.0,82.8464,82.8464,82.8096,82.8188,19474.0
2017-05-02 12:10:00,90.03,90.08,90.03,90.06,19434.0,82.8188,82.8648,82.8188,82.8464,19434.0
2017-05-02 12:15:00,90.07,90.09,90.06,90.09,17547.0,82.8556,82.874,82.8464,82.874,17547.0
2017-05-02 12:20:00,90.09,90.12,90.09,90.1,62751.0,82.874,82.9016,82.874,82.8832,62751.0
2017-05-02 12:25:00,90.1,90.14,90.1,90.12,43951.0,82.8832,82.9199,82.8832,82.9016,43951.0
2017-05-02 12:30:00,90.12,90.16,90.11,90.16,95811.0,82.9016,82.9383,82.8924,82.9383,95811.0
2017-05-02 12:35:00,90.16,90.22,90.15,90.2,76730.0,82.9383,82.9935,82.9291,82.9751,76730.0
2017-05-02 12:40:00,90.2,90.22,90.2,90.2,19804.0,82.9751,82.9935,82.9751,82.9751,19804.0
2017-05-02 12:45:00,90.2,90.21,90.18,90.18,17672.0,82.9751,82.9843,82.9567,82.9567,17672.0
2017-05-02 12:50:00,90.18,90.18,90.14,90.14,24383.0,82.9567,82.9567,82.9199,82.9199,24383.0
2017-05-02 12:55:00,90.14,90.17,90.12,90.16,22680.0,82.9199,82.9475,82.9016,82.9383,22680.0
2017-05-02 13:00:00,90.16,90.16,90.11,90.11,32551.0,82.9383,82.9383,82.8924,82.8924,32551.0
2017-05-02 13:05:00,90.11,90.12,90.1,90.12,14591.0,82.8924,82.9016,82.8832,82.9016,14591.0
2017-05-02 13:10:00,90.11,90.12,90.09,90.11,90830.0,82.8924,82.9016,82.874,82.8924,90830.0
2017-05-02 13:15:00,90.11,90.12,90.09,90.12,9725.0,82.8924,82.9016,82.874,82.9016,9725.0
2017-05-02 13:20:00,90.12,90.13,90.1,90.11,14029.0,82.9016,82.9108,82.8832,82.8924,14029.0
2017-05-02 13:25:00,90.12,90.15,90.08,90.1,15620.0,82.9016,82.9291,82.8648,82.8832,15620.0
2017-05-02 13:30:00,90.09,90.11,90.08,90.08,12914.0,82.874,82.8924,82.8648,82.8648,12914.0
2017-05-02 13:35:00,90.08,90.12,90.08,90.09,33954.0,82.8648,82.9016,82.8648,82.874,33954.0
2017-05-02 13:40:00,90.09,90.12,90.08,90.1,17879.0,82.874,82.9016,82.8648,82.8832,17879.0
2017-05-02 13:45:00,90.1,90.11,90.08,90.1,19840.0,82.8832,82.8924,82.8648,82.8832,19840.0
2017-05-02 13:50:00,90.1,90.12,90.08,90.09,27759.0,82.8832,82.9016,82.8648,82.874,27759.0
2017-05-02 13:55:00,90.08,90.09,90.07,90.08,17864.0,82.8648,82.874,82.8556,82.8648,17864.0
2017-05-02 14:00:00,90.08,90.11,90.06,90.11,25534.0,82.8648,82.8924,82.8464,82.8924,25534.0
2017-05-02 14:05:00,90.1,90.13,90.1,90.1,14336.0,82.8832,82.9108,82.8832,82.8832,14336.0
2017-05-02 14:10:00,90.11,90.13,90.09,90.09,33387.0,82.8924,82.9108,82.874,82.874,33387.0
2017-05-02 14:15:00,90.1,90.12,90.08,90.12,18139.0,82.8832,82.9016,82.8648,82.9016,18139.0
2017-05-02 14:20:00,90.11,90.11,90.08,90.09,14915.0,82.8924,82.8924,82.8648,82.874,14915.0
2017-05-02 14:25:00,90.1,90.12,90.07,90.07,32554.0,82.8832,82.9016,82.8556,82.8556,32554.0
2017-05-02 14:30:00,90.07,90.09,90.06,90.08,18265.0,82.8556,82.874,82.8464,82.8648,18265.0
2017-05-02 14:35:00,90.07,90.07,90.02,90.04,22539.0,82.8556,82.8556,82.8096,82.828,22539.0
2017-05-02 14:40:00,90.03,90.04,90.0,90.01,28281.0,82.8188,82.828,82.7912,82.8004,28281.0
2017-05-02 14:45:00,90.01,90.05,89.99,90.0,54029.0,82.8004,82.8372,82.782,82.7912,54029.0
2017-05-02 14:50:00,90.0,90.01,89.99,89.99,25019.0,82.7912,82.8004,82.782,82.782,25019.0
2017-05-02 14:55:00,89.98,90.01,89.98,90.0,42116.0,82.7728,82.8004,82.7728,82.7912,42116.0
2017-05-02 15:00:00,89.99,90.04,89.98,90.02,55278.0,82.782,82.828,82.7728,82.8096,55278.0
2017-05-02 15:05:00,90.02,90.07,90.0,90.06,32371.0,82.8096,82.8556,82.7912,82.8464,32371.0
2017-05-02 15:10:00,90.06,90.09,90.05,90.09,43130.0,82.8464,82.874,82.8372,82.874,43130.0
2017-05-02 15:15:00,90.09,90.1,90.07,90.07,34509.0,82.874,82.8832,82.8556,82.8556,34509.0
2017-05-02 15:20:00,90.06,90.09,90.06,90.08,57181.0,82.8464,82.874,82.8464,82.8648,57181.0
2017-05-02 15:25:00,90.08,90.12,90.06,90.11,38707.0,82.8648,82.9016,82.8464,82.8924,38707.0
2017-05-02 15:30:00,90.11,90.12,90.09,90.09,40568.0,82.8924,82.9016,82.874,82.874,40568.0
2017-05-02 15:35:00,90.09,90.12,90.08,90.11,46755.0,82.874,82.9016,82.8648,82.8924,46755.0
2017-05-02 15:40:00,90.12,90.16,90.12,90.16,32719.0,82.9016,82.9383,82.9016,82.9383,32719.0
2017-05-02 15:45:00,90.16,90.17,90.14,90.16,56113.0,82.9383,82.9475,82.9199,82.9383,56113.0
2017-05-02 15:50:00,90.16,90.22,90.15,90.22,119761.0,82.9383,82.9935,82.9291,82.9935,119761.0
2017-05-02 15:55:00,90.21,90.28,90.21,90.27,293164.0,82.9843,83.0487,82.9843,83.0395,293164.0
2017-05-03 09:30:00,90.21,90.45,90.2,90.23,65394.0,82.9843,83.2051,82.9751,83.0027,65394.0
2017-05-03 09:35:00,90.22,90.26,90.2,90.26,34404.0,82.9935,83.0303,82.9751,83.0303,34404.0
2017-05-03 09:40:00,90.28,90.31,90.24,90.24,69159.0,83.0487,83.0763,83.0119,83.0119,69159.0
2017-05-03 09:45:00,90.25,90.33,90.25,90.27,151426.0,83.0211,83.0947,83.0211,83.0395,151426.0
2017-05-03 09:50:00,90.26,90.32,90.25,90.29,40436.0,83.0303,83.0855,83.0211,83.0579,40436.0
2017-05-03 09:55:00,90.28,90.28,90.16,90.16,11243.0,83.0487,83.0487,82.9383,82.9383,11243.0
2017-05-03 10:00:00,90.17,90.19,90.06,90.07,39185.0,82.9475,82.9659,82.8464,82.8556,39185.0
2017-05-03 10:05:00,90.05,90.09,89.96,89.96,48210.0,82.8372,82.874,82.7544,82.7544,48210.0
2017-05-03 10:10:00,89.96,90.01,89.93,90.01,77913.0,82.7544,82.8004,82.7268,82.8004,77913.0
2017-05-03 10:15:00,90.0,90.05,89.98,90.05,22300.0,82.7912,82.8372,82.7728,82.8372,22300.0
2017-05-03 10:20:00,90.04,90.05,90.01,90.04,17698.0,82.828,82.8372,82.8004,82.828,17698.0
2017-05-03 10:25:00,90.04,90.06,90.01,90.05,13162.0,82.828,82.8464,82.8004,82.8372,13162.0
2017-05-03 10:30:00,90.04,90.05,89.99,90.0,43094.0,82.828,82.8372,82.782,82.7912,43094.0
2017-05-03 10:35:00,89.99,90.03,89.98,90.0,27002.0,82.782,82.8188,82.7728,82.7912,27002.0
2017-05-03 10:40:00,90.01,90.01,89.96,89.96,8159.0,82.8004,82.8004,82.7544,82.7544,8159.0
2017-05-03 10:45:00,89.97,89.97,89.88,89.89,58908.0,82.7636,82.7636,82.6808,82.69,58908.0
2017-05-03 10:50:00,89.89,89.89,89.76,89.76,33432.0,82.69,82.69,82.5704,82.5704,33432.0
2017-05-03 10:55:00,89.75,89.78,89.72,89.76,82374.0,82.5612,82.5888,82.5336,82.5704,82374.0
2017-05-03 11:00:00,89.75,89.77,89.69,89.7,37575.0,82.5612,82.5796,82.506,82.5152,37575.0
2017-05-03 11:05:00,89.7,89.75,89.69,89.75,31235.0,82.5152,82.5612,82.506,82.5612,31235.0
2017-05-03 11:10:00,89.75,89.75,89.68,89.68,20791.0,82.5612,82.5612,82.4968,82.4968,20791.0
2017-05-03 11:15:00,89.69,89.72,89.67,89.72,17603.0,82.506,82.5336,82.4876,82.5336,17603.0
2017-05-03 11:20:00,89.72,89.77,89.71,89.74,65734.0,82.5336,82.5796,82.5244,82.552,65734.0
2017-05-03 11:25:00,89.73,89.77,89.73,89.77,19016.0,82.5428,82.5796,82.5428,82.5796,19016.0
2017-05-03 11:30:00,89.77,89.79,89.73,89.74,41714.0,82.5796,82.598,82.5428,82.552,41714.0
2017-05-03 11:35:00,89.75,89.8,89.75,89.77,32746.0,82.5612,82.6072,82.5612,82.5796,32746.0
2017-05-03 11:40:00,89.78,89.79,89.76,89.76,9481.0,82.5888,82.598,82.5704,82.5704,9481.0
2017-05-03 11:45:00,89.75,89.81,89.75,89.81,845.0,82.5612,82.6164,82.5612,82.6164,845.0
2017-05-03 11:50:00,89.81,89.84,89.79,89.81,10650.0,82.6164,82.644,82.598,82.6164,10650.0
2017-05-03 11:55:00,89.82,89.83,89.78,89.78,13805.0,82.6256,82.6348,82.5888,82.5888,13805.0
2017-05-03 12:00:00,89.78,89.81,89.74,89.74,28534.0,82.5888,82.6164,82.552,82.552,28534.0
2017-05-03 12:05:00,89.73,89.78,89.73,89.76,8435.0,82.5428,82.5888,82.5428,82.5704,8435.0
2017-05-03 12:10:00,89.76,89.76,89.73,89.74,26096.0,82.5704,82.5704,82.5428,82.552,26096.0
2017-05-03 12:15:00,89.74,89.76,89.73,89.73,9666.0,82.552,82.5704,82.5428,82.5428,9666.0
2017-05-03 12:20:00,89.74,89.75,89.72,89.73,4327.0,82.552,82.5612,82.5336,82.5428,4327.0
2017-05-03 12:25:00,89.74,89.75,89.72,89.74,2999.0,82.552,82.5612,82.5336,82.552,2999.0
2017-05-03 12:30:00,89.74,89.75,89.71,89.72,11127.0,82.552,82.5612,82.5244,82.5336,11127.0
2017-05-03 12:35:00,89.73,89.73,89.69,89.73,8227.0,82.5428,82.5428,82.506,82.5428,8227.0
2017-05-03 12:40:00,89.73,89.74,89.69,89.69,14117.0,82.5428,82.552,82.506,82.506,14117.0
2017-05-03 12:45:00,89.69,89.7,89.66,89.67,6914.0,82.506,82.5152,82.4784,82.4876,6914.0
2017-05-03 12:50:00,89.66,89.67,89.64,89.66,5457.0,82.4784,82.4876,82.46,82.4784,5457.0
2017-05-03 12:55:00,89.66,89.69,89.66,89.69,5588.0,82.4784,82.506,82.4784,82.506,5588.0
2017-05-03 13:00:00,89.7,89.73,89.7,89.72,3907.0,82.5152,82.5428,82.5152,82.5336,3907.0
2017-05-03 13:05:00,89.72,89.73,89.67,89.67,11827.0,82.5336,82.5428,82.4876,82.4876,11827.0
2017-05-03 13:10:00,89.68,89.68,89.65,89.66,11156.0,82.4968,82.4968,82.4692,82.4784,11156.0
2017-05-03 13:15:00,89.66,89.66,89.61,89.61,8637.0,82.4784,82.4784,82.4324,82.4324,8637.0
2017-05-03 13:20:00,89.6,89.61,89.57,89.57,16203.0,82.4232,82.4324,82.3956,82.3956,16203.0
2017-05-03 13:25:00,89.56,89.56,89.49,89.55,14036.0,82.3864,82.3864,82.322,82.3772,14036.0
2017-05-03 13:30:00,89.55,89.57,89.52,89.52,6179.0,82.3772,82.3956,82.3496,82.3496,6179.0
2017-05-03 13:35:00,89.53,89.53,89.5,89.51,5016.0,82.3588,82.3588,82.3312,82.3404,5016.0
2017-05-03 13:40:00,89.51,89.52,89.5,89.52,5335.0,82.3404,82.3496,82.3312,82.3496,5335.0
2017-05-03 13:45:00,89.52,89.55,89.51,89.53,45316.0,82.3496,82.3772,82.3404,82.3588,45316.0
2017-05-03 13:50:00,89.52,89.57,89.52,89.55,8224.0,82.3496,82.3956,82.3496,82.3772,8224.0
2017-05-03 13:55:00,89.56,89.59,89.55,89.59,24091.0,82.3864,82.414,82.3772,82.414,24091.0
2017-05-03 14:00:00,89.59,89.66,89.56,89.63,42051.0,82.414,82.4784,82.3864,82.4508,42051.0
2017-05-03 14:05:00,89.63,89.69,89.62,89.65,50127.0,82.4508,82.506,82.4416,82.4692,50127.0
2017-05-03 14:10:00,89.66,89.67,89.62,89.65,36261.0,82.4784,82.4876,82.4416,82.4692,36261.0
2017-05-03 14:15:00,89.65,89.66,89.52,89.54,68693.0,82.4692,82.4784,82.3496,82.368,68693.0
2017-05-03 14:20:00,89.55,89.58,89.55,89.57,17021.0,82.3772,82.4048,82.3772,82.3956,17021.0
2017-05-03 14:25:00,89.56,89.59,89.53,89.56,25417.0,82.3864,82.414,82.3588,82.3864,25417.0
2017-05-03 14:30:00,89.56,89.59,89.5,89.52,31435.0,82.3864,82.414,82.3312,82.3496,31435.0
2017-05-03 14:35:00,89.52,89.53,89.49,89.51,12179.0,82.3496,82.3588,82.322,82.3404,12179.0
2017-05-03 14:40:00,89.51,89.56,89.51,89.55,18105.0,82.3404,82.3864,82.3404,82.3772,18105.0
2017-05-03 14:45:00,89.55,89.55,89.51,89.55,23441.0,82.3772,82.3772,82.3404,82.3772,23441.0
2017-05-03 14:50:00,89.55,89.57,89.54,89.57,12383.0,82.3772,82.3956,82.368,82.3956,12383.0
2017-05-03 14:55:00,89.57,89.59,89.54,89.57,35233.0,82.3956,82.414,82.368,82.3956,35233.0
2017-05-03 15:00:00,89.57,89.63,89.54,89.61,26451.0,82.3956,82.4508,82.368,82.4324,26451.0
2017-05-03 15:05:00,89.61,89.63,89.58,89.6,30743.0,82.4324,82.4508,82.4048,82.4232,30743.0
2017-05-03 15:10:00,89.61,89.62,89.58,89.6,33626.0,82.4324,82.4416,82.4048,82.4232,33626.0
2017-05-03 15:15:00,89.6,89.61,89.57,89.59,22631.0,82.4232,82.4324,82.3956,82.414,22631.0
2017-05-03 15:20:00,89.59,89.63,89.57,89.61,24209.0,82.414,82.4508,82.3956,82.4324,24209.0
2017-05-03 15:25:00,89.61,89.63,89.58,89.62,42973.0,82.4324,82.4508,82.4048,82.4416,42973.0
2017-05-03 15:30:00,89.62,89.66,89.6,89.65,39982.0,82.4416,82.4784,82.4232,82.4692,39982.0
2017-05-03 15:35:00,89.65,89.68,89.59,89.62,51693.0,82.4692,82.4968,82.414,82.4416,51693.0
2017-05-03 15:40:00,89.62,89.7,89.61,89.69,32944.0,82.4416,82.5152,82.4324,82.506,32944.0
2017-05-03 15:45:00,89.7,89.76,89.69,89.76,48841.0,82.5152,82.5704,82.506,82.5704,48841.0
2017-05-03 15:50:00,89.76,89.81,89.75,89.8,108215.0,82.5704,82.6164,82.5612,82.6072,108215.0
2017-05-03 15:55:00,89.79,89.81,89.69,89.73,279169.0,82.598,82.6164,82.506,82.5428,279169.0
2017-05-04 09:30:00,89.82,89.82,89.44,89.44,115843.0,82.6256,82.6256,82.276,82.276,115843.0
2017-05-04 09:35:00,89.45,89.51,89.36,89.37,50024.0,82.2852,82.3404,82.2024,82.2116,50024.0
2017-05-04 09:40:00,89.37,89.4,89.33,89.34,86199.0,82.2116,82.2392,82.1748,82.184,86199.0
2017-05-04 09:45:00,89.36,89.44,89.29,89.42,58261.0,82.2024,82.276,82.138,82.2576,58261.0
2017-05-04 09:50:00,89.43,89.47,89.34,89.34,24781.0,82.2668,82.3036,82.184,82.184,24781.0
2017-05-04 09:55:00,89.33,89.38,89.27,89.35,637507.0,82.1748,82.2208,82.1196,82.1932,637507.0
2017-05-04 10:00:00,89.35,89.55,89.33,89.53,54562.0,82.1932,82.3772,82.1748,82.3588,54562.0
2017-05-04 10:05:00,89.52,89.54,89.48,89.52,20622.0,82.3496,82.368,82.3128,82.3496,20622.0
2017-05-04 10:10:00,89.51,89.58,89.51,89.55,23184.0,82.3404,82.4048,82.3404,82.3772,23184.0
2017-05-04 10:15:00,89.54,89.61,89.54,89.61,30416.0,82.368,82.4324,82.368,82.4324,30416.0
2017-05-04 10:20:00,89.6,89.64,89.56,89.58,13340.0,82.4232,82.46,82.3864,82.4048,13340.0
2017-05-04 10:25:00,89.58,89.63,89.56,89.56,11644.0,82.4048,82.4508,82.3864,82.3864,11644.0
2017-05-04 10:30:00,89.55,89.55,89.51,89.52,31264.0,82.3772,82.3772,82.3404,82.3496,31264.0
2017-05-04 10:35:00,89.51,89.57,89.5,89.56,26443.0,82.3404,82.3956,82.3312,82.3864,26443.0
2017-05-04 10:40:00,89.56,89.58,89.47,89.5,42486.0,82.3864,82.4048,82.3036,82.3312,42486.0
2017-05-04 10:45:00,89.5,89.5,89.46,89.47,7810.0,82.3312,82.3312,82.2944,82.3036,7810.0
2017-05-04 10:50:00,89.47,89.49,89.43,89.45,73481.0,82.3036,82.322,82.2668,82.2852,73481.0
2017-05-04 10:55:00,89.45,89.49,89.42,89.48,23259.0,82.2852,82.322,82.2576,82.3128,23259.0
2017-05-04 11:00:00,89.48,89.54,89.47,89.53,11801.0,82.3128,82.368,82.3036,82.3588,11801.0
2017-05-04 11:05:00,89.54,89.54,89.46,89.47,8850.0,82.368,82.368,82.2944,82.3036,8850.0
2017-05-04 11:10:00,89.47,89.49,89.44,89.45,21958.0,82.3036,82.322,82.276,82.2852,21958.0
2017-05-04 11:15:00,89.46,89.5,89.42,89.5,12085.0,82.2944,82.3312,82.2576,82.3312,12085.0
2017-05-04 11:20:00,89.5,89.53,89.5,89.53,8212.0,82.3312,82.3588,82.3312,82.3588,8212.0
2017-05-04 11:25:00,89.53,89.53,89.49,89.51,16213.0,82.3588,82.3588,82.322,82.3404,16213.0
2017-05-04 11:30:00,89.51,89.54,89.49,89.54,18378.0,82.3404,82.368,82.322,82.368,18378.0
2017-05-04 11:35:00,89.55,89.62,89.55,89.61,32578.0,82.3772,82.4416,82.3772,82.4324,32578.0
2017-05-04 11:40:00,89.62,89.67,89.61,89.66,75865.0,82.4416,82.4876,82.4324,82.4784,75865.0
2017-05-04 11:45:00,89.66,89.67,89.63,89.65,9763.0,82.4784,82.4876,82.4508,82.4692,9763.0
2017-05-04 11:50:00,89.64,89.66,89.62,89.65,11858.0,82.46,82.4784,82.4416,82.4692,11858.0
2017-05-04 11:55:00,89.65,89.65,89.56,89.59,18731.0,82.4692,82.4692,82.3864,82.414,18731.0
2017-05-04 12:00:00,89.59,89.6,89.5,89.51,162207.0,82.414,82.4232,82.3312,82.3404,162207.0
2017-05-04 12:05:00,89.5,89.55,89.5,89.5,23254.0,82.3312,82.3772,82.3312,82.3312,23254.0
2017-05-04 12:10:00,89.49,89.52,89.45,89.45,32554.0,82.322,82.3496,82.2852,82.2852,32554.0
2017-05-04 12:15:00,89.44,89.46,89.36,89.37,24031.0,82.276,82.2944,82.2024,82.2116,24031.0
2017-05-04 12:20:00,89.37,89.46,89.37,89.46,34457.0,82.2116,82.2944,82.2116,82.2944,34457.0
2017-05-04 12:25:00,89.45,89.49,89.43,89.47,23065.0,82.2852,82.322,82.2668,82.3036,23065.0
2017-05-04 12:30:00,89.47,89.49,89.47,89.48,4566.0,82.3036,82.322,82.3036,82.3128,4566.0
2017-05-04 12:35:00,89.47,89.49,89.44,89.49,14509.0,82.3036,82.322,82.276,82.322,14509.0
2017-05-04 12:40:00,89.5,89.54,89.5,89.53,8911.0,82.3312,82.368,82.3312,82.3588,8911.0
2017-05-04 12:45:00,89.54,89.57,89.51,89.56,8999.0,82.368,82.3956,82.3404,82.3864,8999.0
2017-05-04 12:50:00,89.56,89.58,89.56,89.58,10303.0,82.3864,82.4048,82.3864,82.4048,10303.0
2017-05-04 12:55:00,89.57,89.61,89.57,89.6,17196.0,82.3956,82.4324,82.3956,82.4232,17196.0
2017-05-04 13:00:00,89.59,89.63,89.58,89.63,152891.0,82.414,82.4508,82.4048,82.4508,152891.0
2017-05-04 13:05:00,89.61,89.63,89.58,89.59,27635.0,82.4324,82.4508,82.4048,82.414,27635.0
2017-05-04 13:10:00,89.59,89.6,89.58,89.58,7386.0,82.414,82.4232,82.4048,82.4048,7386.0
2017-05-04 13:15:00,89.58,89.59,89.56,89.59,7363.0,82.4048,82.414,82.3864,82.414,7363.0
2017-05-04 13:20:00,89.59,89.61,89.57,89.57,8473.0,82.414,82.4324,82.3956,82.3956,8473.0
2017-05-04 13:25:00,89.56,89.59,89.55,89.59,8872.0,82.3864,82.414,82.3772,82.414,8872.0
2017-05-04 13:30:00,89.58,89.59,89.54,89.56,10839.0,82.4048,82.414,82.368,82.3864,10839.0
2017-05-04 13:35:00,89.56,89.59,89.54,89.59,11972.0,82.3864,82.414,82.368,82.414,11972.0
2017-05-04 13:40:00,89.59,89.59,89.56,89.58,9423.0,82.414,82.414,82.3864,82.4048,9423.0
2017-05-04 13:45:00,89.58,89.66,89.58,89.66,32879.0,82.4048,82.4784,82.4048,82.4784,32879.0
2017-05-04 13:50:00,89.66,89.66,89.59,89.61,20635.0,82.4784,82.4784,82.414,82.4324,20635.0
2017-05-04 13:55:00,89.61,89.63,89.59,89.59,11676.0,82.4324,82.4508,82.414,82.414,11676.0
2017-05-04 14:00:00,89.61,89.63,89.6,89.61,13119.0,82.4324,82.4508,82.4232,82.4324,13119.0
2017-05-04 14:05:00,89.61,89.63,89.6,89.62,15959.0,82.4324,82.4508,82.4232,82.4416,15959.0
2017-05-04 14:10:00,89.62,89.65,89.6,89.65,23985.0,82.4416,82.4692,82.4232,82.4692,23985.0
2017-05-04 14:15:00,89.65,89.67,89.58,89.58,22271.0,82.4692,82.4876,82.4048,82.4048,22271.0
2017-05-04 14:20:00,89.57,89.57,89.49,89.55,63130.0,82.3956,82.3956,82.322,82.3772,63130.0
2017-05-04 14:25:00,89.56,89.6,89.55,89.6,22377.0,82.3864,82.4232,82.3772,82.4232,22377.0
2017-05-04 14:30:00,89.59,89.62,89.58,89.59,54671.0,82.414,82.4416,82.4048,82.414,54671.0
2017-05-04 14:35:00,89.59,89.6,89.53,89.6,21498.0,82.414,82.4232,82.3588,82.4232,21498.0
2017-05-04 14:40:00,89.6,89.64,89.6,89.63,23913.0,82.4232,82.46,82.4232,82.4508,23913.0
2017-05-04 14:45:00,89.62,89.65,89.61,89.65,24361.0,82.4416,82.4692,82.4324,82.4692,24361.0
2017-05-04 14:50:00,89.65,89.66,89.62,89.63,32721.0,82.4692,82.4784,82.4416,82.4508,32721.0
2017-05-04 14:55:00,89.63,89.64,89.56,89.58,38218.0,82.4508,82.46,82.3864,82.4048,38218.0
2017-05-04 15:00:00,89.58,89.62,89.55,89.62,15904.0,82.4048,82.4416,82.3772,82.4416,15904.0
2017-05-04 15:05:00,89.62,89.63,89.59,89.6,19260.0,82.4416,82.4508,82.414,82.4232,19260.0
2017-05-04 15:10:00,89.59,89.62,89.56,89.59,19176.0,82.414,82.4416,82.3864,82.414,19176.0
2017-05-04 15:15:00,89.59,89.65,89.59,89.63,18246.0,82.414,82.4692,82.414,82.4508,18246.0
2017-05-04 15:20:00,89.63,89.64,89.62,89.63,23243.0,82.4508,82.46,82.4416,82.4508,23243.0
2017-05-04 15:25:00,89.62,89.64,89.61,89.62,21984.0,82.4416,82.46,82.4324,82.4416,21984.0
2017-05-04 15:30:00,89.62,89.65,89.6,89.63,39074.0,82.4416,82.4692,82.4232,82.4508,39074.0
2017-05-04 15:35:00,89.62,89.64,89.6,89.63,21529.0,82.4416,82.46,82.4232,82.4508,21529.0
2017-05-04 15:40:00,89.62,89.65,89.62,89.65,58021.0,82.4416,82.4692,82.4416,82.4692,58021.0
2017-05-04 15:45:00,89.65,89.66,89.62,89.63,49645.0,82.4692,82.4784,82.4416,82.4508,49645.0
2017-05-04 15:50:00,89.63,89.68,89.62,89.65,78080.0,82.4508,82.4968,82.4416,82.4692,78080.0
2017-05-04 15:55:00,89.65,89.66,89.62,89.64,379532.0,82.4692,82.4784,82.4416,82.46,379532.0
2017-05-05 09:30:00,89.97,90.01,89.81,89.88,90731.0,82.7636,82.8004,82.6164,82.6808,90731.0
2017-05-05 09:35:00,89.88,89.88,89.79,89.79,20030.0,82.6808,82.6808,82.598,82.598,20030.0
2017-05-05 09:40:00,89.8,89.8,89.69,89.72,23120.0,82.6072,82.6072,82.506,82.5336,23120.0
2017-05-05 09:45:00,89.72,89.76,89.72,89.74,31660.0,82.5336,82.5704,82.5336,82.552,31660.0
2017-05-05 09:50:00,89.74,89.81,89.73,89.73,15823.0,82.552,82.6164,82.5428,82.5428,15823.0
2017-05-05 09:55:00,89.73,89.76,89.69,89.72,21033.0,82.5428,82.5704,82.506,82.5336,21033.0
2017-05-05 10:00:00,89.71,89.73,89.68,89.72,32576.0,82.5244,82.5428,82.4968,82.5336,32576.0
2017-05-05 10:05:00,89.72,89.74,89.7,89.73,12039.0,82.5336,82.552,82.5152,82.5428,12039.0
2017-05-05 10:10:00,89.73,89.78,89.71,89.73,92338.0,82.5428,82.5888,82.5244,82.5428,92338.0
2017-05-05 10:15:00,89.74,89.76,89.71,89.72,27537.0,82.552,82.5704,82.5244,82.5336,27537.0
2017-05-05 10:20:00,89.72,89.75,89.71,89.72,18375.0,82.5336,82.5612,82.5244,82.5336,18375.0
2017-05-05 10:25:00,89.71,89.71,89.6,89.65,36821.0,82.5244,82.5244,82.4232,82.4692,36821.0
2017-05-05 10:30:00,89.65,89.66,89.53,89.54,29855.0,82.4692,82.4784,82.3588,82.368,29855.0
2017-05-05 10:35:00,89.55,89.63,89.54,89.63,17884.0,82.3772,82.4508,82.368,82.4508,17884.0
2017-05-05 10:40:00,89.63,89.63,89.59,89.63,16044.0,82.4508,82.4508,82.414,82.4508,16044.0
2017-05-05 10:45:00,89.63,89.67,89.62,89.65,11341.0,82.4508,82.4876,82.4416,82.4692,11341.0
2017-05-05 10:50:00,89.64,89.67,89.63,89.66,9919.0,82.46,82.4876,82.4508,82.4784,9919.0
2017-05-05 10:55:00,89.67,89.68,89.65,89.67,22543.0,82.4876,82.4968,82.4692,82.4876,22543.0
2017-05-05 11:00:00,89.68,89.7,89.68,89.69,8832.0,82.4968,82.5152,82.4968,82.506,8832.0
2017-05-05 11:05:00,89.71,89.73,89.69,89.69,10987.0,82.5244,82.5428,82.506,82.506,10987.0
2017-05-05 11:10:00,89.69,89.72,89.66,89.7,22550.0,82.506,82.5336,82.4784,82.5152,22550.0
2017-05-05 11:15:00,89.7,89.73,89.68,89.73,11987.0,82.5152,82.5428,82.4968,82.5428,11987.0
2017-05-05 11:20:00,89.72,89.74,89.67,89.68,11941.0,82.5336,82.552,82.4876,82.4968,11941.0
2017-05-05 11:25:00,89.68,89.69,89.63,89.66,15806.0,82.4968,82.506,82.4508,82.4784,15806.0
2017-05-05 11:30:00,89.67,89.69,89.65,89.69,14817.0,82.4876,82.506,82.4692,82.506,14817.0
2017-05-05 11:35:00,89.69,89.7,89.67,89.69,78324.0,82.506,82.5152,82.4876,82.506,78324.0
2017-05-05 11:40:00,89.7,89.7,89.67,89.69,18427.0,82.5152,82.5152,82.4876,82.506,18427.0
2017-05-05 11:45:00,89.68,89.73,89.67,89.73,26731.0,82.4968,82.5428,82.4876,82.5428,26731.0
2017-05-05 11:50:00,89.73,89.75,89.7,89.74,7510.0,82.5428,82.5612,82.5152,82.552,7510.0
2017-05-05 11:55:00,89.74,89.78,89.73,89.77,18869.0,82.552,82.5888,82.5428,82.5796,18869.0
2017-05-05 12:00:00,89.77,89.79,89.77,89.79,9007.0,82.5796,82.598,82.5796,82.598,9007.0
2017-05-05 12:05:00,89.79,89.8,89.76,89.76,8633.0,82.598,82.6072,82.5704,82.5704,8633.0
2017-05-05 12:10:00,89.75,89.77,89.75,89.76,3724.0,82.5612,82.5796,82.5612,82.5704,3724.0
2017-05-05 12:15:00,89.76,89.77,89.76,89.76,9474.0,82.5704,82.5796,82.5704,82.5704,9474.0
2017-05-05 12:20:00,89.77,89.78,89.75,89.75,25092.0,82.5796,82.5888,82.5612,82.5612,25092.0
2017-05-05 12:25:00,89.75,89.76,89.74,89.76,7606.0,82.5612,82.5704,82.552,82.5704,7606.0
2017-05-05 12:30:00,89.75,89.75,89.67,89.7,36731.0,82.5612,82.5612,82.4876,82.5152,36731.0
2017-05-05 12:35:00,89.69,89.73,89.69,89.71,12160.0,82.506,82.5428,82.506,82.5244,12160.0
2017-05-05 12:40:00,89.7,89.75,89.7,89.75,4735.0,82.5152,82.5612,82.5152,82.5612,4735.0
2017-05-05 12:45:00,89.75,89.77,89.72,89.77,11781.0,82.5612,82.5796,82.5336,82.5796,11781.0
2017-05-05 12:50:00,89.77,89.78,89.73,89.75,17604.0,82.5796,82.5888,82.5428,82.5612,17604.0
2017-05-05 12:55:00,89.75,89.77,89.7,89.75,13504.0,82.5612,82.5796,82.5152,82.5612,13504.0
2017-05-05 13:00:00,89.76,89.8,89.75,89.79,13258.0,82.5704,82.6072,82.5612,82.598,13258.0
2017-05-05 13:05:00,89.79,89.81,89.78,89.79,5112.0,82.598,82.6164,82.5888,82.598,5112.0
2017-05-05 13:10:00,89.79,89.83,89.79,89.8,18188.0,82.598,82.6348,82.598,82.6072,18188.0
2017-05-05 13:15:00,89.79,89.83,89.79,89.83,5852.0,82.598,82.6348,82.598,82.6348,5852.0
2017-05-05 13:20:00,89.82,89.86,89.82,89.85,2700.0,82.6256,82.6624,82.6256,82.6532,2700.0
2017-05-05 13:25:00,89.86,89.9,89.86,89.89,7465.0,82.6624,82.6992,82.6624,82.69,7465.0
2017-05-05 13:30:00,89.89,89.9,89.86,89.86,6341.0,82.69,82.6992,82.6624,82.6624,6341.0
2017-05-05 13:35:00,89.86,89.89,89.85,89.89,14767.0,82.6624,82.69,82.6532,82.69,14767.0
2017-05-05 13:40:00,89.89,89.91,89.88,89.9,8538.0,82.69,82.7084,82.6808,82.6992,8538.0
2017-05-05 13:45:00,89.89,89.93,89.89,89.92,4566.0,82.69,82.7268,82.69,82.7176,4566.0
2017-05-05 13:50:00,89.92,89.93,89.91,89.93,2652.0,82.7176,82.7268,82.7084,82.7268,2652.0
2017-05-05 13:55:00,89.93,89.95,89.92,89.95,25677.0,82.7268,82.7452,82.7176,82.7452,25677.0
2017-05-05 14:00:00,89.95,90.0,89.94,89.98,8996.0,82.7452,82.7912,82.736,82.7728,8996.0
2017-05-05 14:05:00,89.98,89.99,89.96,89.96,5310.0,82.7728,82.782,82.7544,82.7544,5310.0
2017-05-05 14:10:00,89.96,89.98,89.93,89.97,7194.0,82.7544,82.7728,82.7268,82.7636,7194.0
2017-05-05 14:15:00,89.98,90.01,89.98,90.0,15097.0,82.7728,82.8004,82.7728,82.7912,15097.0
2017-05-05 14:20:00,89.99,90.0,89.96,89.97,10085.0,82.782,82.7912,82.7544,82.7636,10085.0
2017-05-05 14:25:00,89.98,90.0,89.98,89.99,3902.0,82.7728,82.7912,82.7728,82.782,3902.0
2017-05-05 14:30:00,89.99,90.0,89.96,89.96,4946.0,82.782,82.7912,82.7544,82.7544,4946.0
2017-05-05 14:35:00,89.96,90.02,89.96,90.0,8181.0,82.7544,82.8096,82.7544,82.7912,8181.0
2017-05-05 14:40:00,90.0,90.03,89.99,90.01,54302.0,82.7912,82.8188,82.782,82.8004,54302.0
2017-05-05 14:45:00,90.01,90.1,90.01,90.07,99994.0,82.8004,82.8832,82.8004,82.8556,99994.0
2017-05-05 14:50:00,90.07,90.07,90.04,90.06,53359.0,82.8556,82.8556,82.828,82.8464,53359.0
2017-05-05 14:55:00,90.05,90.06,90.03,90.03,10802.0,82.8372,82.8464,82.8188,82.8188,10802.0
2017-05-05 15:00:00,90.04,90.04,89.99,90.04,24677.0,82.828,82.828,82.782,82.828,24677.0
2017-05-05 15:05:00,90.04,90.08,90.03,90.06,35084.0,82.828,82.8648,82.8188,82.8464,35084.0
2017-05-05 15:10:00,90.06,90.08,90.06,90.07,87355.0,82.8464,82.8648,82.8464,82.8556,87355.0
2017-05-05 15:15:00,90.07,90.07,90.04,90.05,31006.0,82.8556,82.8556,82.828,82.8372,31006.0
2017-05-05 15:20:00,90.05,90.07,90.03,90.07,36056.0,82.8372,82.8556,82.8188,82.8556,36056.0
2017-05-05 15:25:00,90.07,90.09,90.04,90.06,63349.0,82.8556,82.874,82.828,82.8464,63349.0
2017-05-05 15:30:00,90.06,90.08,90.06,90.07,33891.0,82.8464,82.8648,82.8464,82.8556,33891.0
2017-05-05 15:35:00,90.07,90.1,90.06,90.07,91380.0,82.8556,82.8832,82.8464,82.8556,91380.0
2017-05-05 15:40:00,90.08,90.1,90.05,90.08,94378.0,82.8648,82.8832,82.8372,82.8648,94378.0
2017-05-05 15:45:00,90.07,90.12,90.07,90.09,96731.0,82.8556,82.9016,82.8556,82.874,96731.0
2017-05-05 15:50:00,90.1,90.13,90.09,90.11,237286.0,82.8832,82.9108,82.874,82.8924,237286.0
2017-05-05 15:55:00,90.11,90.15,90.1,90.15,649794.0,82.8924,82.9291,82.8832,82.9291,649794.0
2017-05-08 09:30:00,90.49,90.51,90.27,90.43,77054.0,83.2419,83.2603,83.0395,83.1867,77054.0
2017-05-08 09:35:00,90.44,90.48,90.29,90.33,74592.0,83.1959,83.2327,83.0579,83.0947,74592.0
2017-05-08 09:40:00,90.33,90.49,90.33,90.49,49732.0,83.0947,83.2419,83.0947,83.2419,49732.0
2017-05-08 09:45:00,90.49,90.5,90.38,90.39,21383.0,83.2419,83.2511,83.1407,83.1499,21383.0
2017-05-08 09:50:00,90.4,90.42,90.32,90.37,19715.0,83.1591,83.1775,83.0855,83.1315,19715.0
2017-05-08 09:55:00,90.36,90.39,90.34,90.35,25647.0,83.1223,83.1499,83.1039,83.1131,25647.0
2017-05-08 10:00:00,90.34,90.39,90.33,90.39,11900.0,83.1039,83.1499,83.0947,83.1499,11900.0
2017-05-08 10:05:00,90.39,90.4,90.35,90.39,31684.0,83.1499,83.1591,83.1131,83.1499,31684.0
2017-05-08 10:10:00,90.38,90.39,90.28,90.3,25321.0,83.1407,83.1499,83.0487,83.0671,25321.0
2017-05-08 10:15:00,90.3,90.31,90.27,90.29,16534.0,83.0671,83.0763,83.0395,83.0579,16534.0
2017-05-08 10:20:00,90.28,90.28,90.25,90.26,12815.0,83.0487,83.0487,83.0211,83.0303,12815.0
2017-05-08 10:25:00,90.27,90.28,90.24,90.25,19989.0,83.0395,83.0487,83.0119,83.0211,19989.0
2017-05-08 10:30:00,90.24,90.25,90.19,90.25,75033.0,83.0119,83.0211,82.9659,83.0211,75033.0
2017-05-08 10:35:00,90.25,90.26,90.18,90.19,22453.0,83.0211,83.0303,82.9567,82.9659,22453.0
2017-05-08 10:40:00,90.19,90.24,90.16,90.24,15027.0,82.9659,83.0119,82.9383,83.0119,15027.0
2017-05-08 10:45:00,90.24,90.25,90.22,90.23,15762.0,83.0119,83.0211,82.9935,83.0027,15762.0
2017-05-08 10:50:00,90.23,90.23,90.15,90.17,21552.0,83.0027,83.0027,82.9291,82.9475,21552.0
2017-05-08 10:55:00,90.16,90.19,90.15,90.18,24287.0,82.9383,82.9659,82.9291,82.9567,24287.0
2017-05-08 11:00:00,90.18,90.22,90.17,90.22,28299.0,82.9567,82.9935,82.9475,82.9935,28299.0
2017-05-08 11:05:00,90.22,90.24,90.2,90.2,23434.0,82.9935,83.0119,82.9751,82.9751,23434.0
2017-05-08 11:10:00,90.19,90.19,90.13,90.14,52598.0,82.9659,82.9659,82.9108,82.9199,52598.0
2017-05-08 11:15:00,90.14,90.14,90.09,90.1,66674.0,82.9199,82.9199,82.874,82.8832,66674.0
2017-05-08 11:20:00,90.11,90.11,90.03,90.04,26235.0,82.8924,82.8924,82.8188,82.828,26235.0
2017-05-08 11:25:00,90.03,90.06,90.01,90.06,18166.0,82.8188,82.8464,82.8004,82.8464,18166.0
2017-05-08 11:30:00,90.06,90.15,90.06,90.13,22685.0,82.8464,82.9291,82.8464,82.9108,22685.0
2017-05-08 11:35:00,90.13,90.15,90.12,90.12,28872.0,82.9108,82.9291,82.9016,82.9016,28872.0
2017-05-08 11:40:00,90.13,90.16,90.12,90.15,26850.0,82.9108,82.9383,82.9016,82.9291,26850.0
2017-05-08 11:45:00,90.14,90.19,90.14,90.19,19622.0,82.9199,82.9659,82.9199,82.9659,19622.0
2017-05-08 11:50:00,90.19,90.19,90.13,90.14,52553.0,82.9659,82.9659,82.9108,82.9199,52553.0
2017-05-08 11:55:00,90.13,90.16,90.12,90.15,53693.0,82.9108,82.9383,82.9016,82.9291,53693.0
2017-05-08 12:00:00,90.15,90.16,90.13,90.15,36219.0,82.9291,82.9383,82.9108,82.9291,36219.0
2017-05-08 12:05:00,90.14,90.16,90.12,90.15,25488.0,82.9199,82.9383,82.9016,82.9291,25488.0
2017-05-08 12:10:00,90.15,90.15,90.1,90.11,13520.0,82.9291,82.9291,82.8832,82.8924,13520.0
2017-05-08 12:15:00,90.11,90.12,90.09,90.09,15352.0,82.8924,82.9016,82.874,82.874,15352.0
2017-05-08 12:20:00,90.1,90.13,90.09,90.13,13401.0,82.8832,82.9108,82.874,82.9108,13401.0
2017-05-08 12:25:00,90.14,90.17,90.13,90.17,11927.0,82.9199,82.9475,82.9108,82.9475,11927.0
2017-05-08 12:30:00,90.17,90.2,90.17,90.2,12160.0,82.9475,82.9751,82.9475,82.9751,12160.0
2017-05-08 12:35:00,90.19,90.25,90.19,90.24,20919.0,82.9659,83.0211,82.9659,83.0119,20919.0
2017-05-08 12:40:00,90.24,90.25,90.22,90.23,25696.0,83.0119,83.0211,82.9935,83.0027,25696.0
2017-05-08 12:45:00,90.23,90.24,90.22,90.23,14391.0,83.0027,83.0119,82.9935,83.0027,14391.0
2017-05-08 12:50:00,90.23,90.25,90.22,90.25,12161.0,83.0027,83.0211,82.9935,83.0211,12161.0
2017-05-08 12:55:00,90.24,90.28,90.23,90.27,21882.0,83.0119,83.0487,83.0027,83.0395,21882.0
2017-05-08 13:00:00,90.27,90.29,90.25,90.29,11041.0,83.0395,83.0579,83.0211,83.0579,11041.0
2017-05-08 13:05:00,90.28,90.29,90.26,90.27,16021.0,83.0487,83.0579,83.0303,83.0395,16021.0
2017-05-08 13:10:00,90.26,90.29,90.23,90.24,6456.0,83.0303,83.0579,83.0027,83.0119,6456.0
2017-05-08 13:15:00,90.23,90.27,90.23,90.26,8213.0,83.0027,83.0395,83.0027,83.0303,8213.0
2017-05-08 13:20:00,90.26,90.28,90.25,90.28,7265.0,83.0303,83.0487,83.0211,83.0487,7265.0
2017-05-08 13:25:00,90.28,90.29,90.27,90.28,23432.0,83.0487,83.0579,83.0395,83.0487,23432.0
2017-05-08 13:30:00,90.29,90.3,90.27,90.28,44923.0,83.0579,83.0671,83.0395,83.0487,44923.0
2017-05-08 13:35:00,90.29,90.31,90.28,90.31,7765.0,83.0579,83.0763,83.0487,83.0763,7765.0
2017-05-08 13:40:00,90.3,90.3,90.28,90.28,12895.0,83.0671,83.0671,83.0487,83.0487,12895.0
2017-05-08 13:45:00,90.28,90.29,90.26,90.29,8114.0,83.0487,83.0579,83.0303,83.0579,8114.0
2017-05-08 13:50:00,90.29,90.3,90.28,90.29,10540.0,83.0579,83.0671,83.0487,83.0579,10540.0
2017-05-08 13:55:00,90.29,90.3,90.28,90.29,6300.0,83.0579,83.0671,83.0487,83.0579,6300.0
2017-05-08 14:00:00,90.29,90.31,90.28,90.31,25974.0,83.0579,83.0763,83.0487,83.0763,25974.0
2017-05-08 14:05:00,90.31,90.31,90.28,90.31,23518.0,83.0763,83.0763,83.0487,83.0763,23518.0
2017-05-08 14:10:00,90.31,90.31,90.25,90.26,11370.0,83.0763,83.0763,83.0211,83.0303,11370.0
2017-05-08 14:15:00,90.26,90.26,90.21,90.23,13378.0,83.0303,83.0303,82.9843,83.0027,13378.0
2017-05-08 14:20:00,90.24,90.28,90.23,90.27,12962.0,83.0119,83.0487,83.0027,83.0395,12962.0
2017-05-08 14:25:00,90.27,90.28,90.26,90.27,13849.0,83.0395,83.0487,83.0303,83.0395,13849.0
2017-05-08 14:30:00,90.27,90.27,90.24,90.25,10187.0,83.0395,83.0395,83.0119,83.0211,10187.0
2017-05-08 14:35:00,90.25,90.26,90.22,90.23,29907.0,83.0211,83.0303,82.9935,83.0027,29907.0
2017-05-08 14:40:00,90.24,90.24,90.19,90.22,11114.0,83.0119,83.0119,82.9659,82.9935,11114.0
2017-05-08 14:45:00,90.22,90.25,90.21,90.23,52977.0,82.9935,83.0211,82.9843,83.0027,52977.0
2017-05-08 14:50:00,90.23,90.25,90.22,90.23,21477.0,83.0027,83.0211,82.9935,83.0027,21477.0
2017-05-08 14:55:00,90.24,90.26,90.22,90.26,22356.0,83.0119,83.0303,82.9935,83.0303,22356.0
2017-05-08 15:00:00,90.26,90.27,90.23,90.25,44060.0,83.0303,83.0395,83.0027,83.0211,44060.0
2017-05-08 15:05:00,90.25,90.3,90.25,90.3,17781.0,83.0211,83.0671,83.0211,83.0671,17781.0
2017-05-08 15:10:00,90.3,90.33,90.29,90.3,45483.0,83.0671,83.0947,83.0579,83.0671,45483.0
2017-05-08 15:15:00,90.29,90.3,90.28,90.29,17977.0,83.0579,83.0671,83.0487,83.0579,17977.0
2017-05-08 15:20:00,90.29,90.31,90.29,90.3,27997.0,83.0579,83.0763,83.0579,83.0671,27997.0
2017-05-08 15:25:00,90.29,90.3,90.26,90.27,38205.0,83.0579,83.0671,83.0303,83.0395,38205.0
2017-05-08 15:30:00,90.27,90.28,90.25,90.27,29706.0,83.0395,83.0487,83.0211,83.0395,29706.0
2017-05-08 15:35:00,90.28,90.29,90.23,90.25,29490.0,83.0487,83.0579,83.0027,83.0211,29490.0
2017-05-08 15:40:00,90.24,90.26,90.24,90.24,29453.0,83.0119,83.0303,83.0119,83.0119,29453.0
2017-05-08 15:45:00,90.25,90.26,90.22,90.23,65261.0,83.0211,83.0303,82.9935,83.0027,65261.0
2017-05-08 15:50:00,90.24,90.31,90.24,90.3,50969.0,83.0119,83.0763,83.0119,83.0671,50969.0
2017-05-08 15:55:00,90.31,90.38,90.3,90.37,184285.0,83.0763,83.1407,83.0671,83.1315,184285.0
2017-05-09 09:30:00,90.54,90.54,90.37,90.47,204281.0,83.2879,83.2879,83.1315,83.2235,204281.0
2017-05-09 09:35:00,90.49,90.53,90.42,90.43,47897.0,83.2419,83.2787,83.1775,83.1867,47897.0
2017-05-09 09:40:00,90.41,90.47,90.39,90.47,44766.0,83.1683,83.2235,83.1499,83.2235,44766.0
2017-05-09 09:45:00,90.48,90.58,90.48,90.58,37565.0,83.2327,83.3247,83.2327,83.3247,37565.0
2017-05-09 09:50:00,90.59,90.61,90.53,90.6,71882.0,83.3339,83.3523,83.2787,83.3431,71882.0
2017-05-09 09:55:00,90.61,90.68,90.6,90.68,48961.0,83.3523,83.4167,83.3431,83.4167,48961.0
2017-05-09 10:00:00,90.69,90.75,90.67,90.72,173797.0,83.4259,83.4811,83.4075,83.4535,173797.0
2017-05-09 10:05:00,90.72,90.76,90.71,90.71,65017.0,83.4535,83.4903,83.4443,83.4443,65017.0
2017-05-09 10:10:00,90.71,90.75,90.66,90.73,120297.0,83.4443,83.4811,83.3983,83.4627,120297.0
2017-05-09 10:15:00,90.73,90.75,90.7,90.72,49862.0,83.4627,83.4811,83.4351,83.4535,49862.0
2017-05-09 10:20:00,90.73,90.75,90.69,90.72,58050.0,83.4627,83.4811,83.4259,83.4535,58050.0
2017-05-09 10:25:00,90.72,90.79,90.7,90.79,1779828.0,83.4535,83.5179,83.4351,83.5179,1779828.0
2017-05-09 10:30:00,90.78,90.83,90.78,90.81,359757.0,83.5087,83.5547,83.5087,83.5363,359757.0
2017-05-09 10:35:00,90.81,90.83,90.79,90.81,517961.0,83.5363,83.5547,83.5179,83.5363,517961.0
2017-05-09 10:40:00,90.8,90.81,90.73,90.75,445310.0,83.5271,83.5363,83.4627,83.4811,445310.0
2017-05-09 10:45:00,90.74,90.76,90.73,90.75,353144.0,83.4719,83.4903,83.4627,83.4811,353144.0
2017-05-09 10:50:00,90.75,90.8,90.75,90.8,76305.0,83.4811,83.5271,83.4811,83.5271,76305.0
2017-05-09 10:55:00,90.79,90.81,90.75,90.75,105341.0,83.5179,83.5363,83.4811,83.4811,105341.0
2017-05-09 11:00:00,90.76,90.78,90.74,90.77,62125.0,83.4903,83.5087,83.4719,83.4995,62125.0
2017-05-09 11:05:00,90.76,90.79,90.75,90.78,94884.0,83.4903,83.5179,83.4811,83.5087,94884.0
2017-05-09 11:10:00,90.78,90.78,90.72,90.74,96741.0,83.5087,83.5087,83.4535,83.4719,96741.0
2017-05-09 11:15:00,90.74,90.75,90.66,90.66,139375.0,83.4719,83.4811,83.3983,83.3983,139375.0
2017-05-09 11:20:00,90.66,90.69,90.64,90.68,328621.0,83.3983,83.4259,83.3799,83.4167,328621.0
2017-05-09 11:25:00,90.67,90.74,90.66,90.73,150399.0,83.4075,83.4719,83.3983,83.4627,150399.0
2017-05-09 11:30:00,90.73,90.73,90.65,90.68,48866.0,83.4627,83.4627,83.3891,83.4167,48866.0
2017-05-09 11:35:00,90.68,90.71,90.66,90.7,44617.0,83.4167,83.4443,83.3983,83.4351,44617.0
2017-05-09 11:40:00,90.7,90.71,90.65,90.66,53404.0,83.4351,83.4443,83.3891,83.3983,53404.0
2017-05-09 11:45:00,90.67,90.69,90.66,90.69,88663.0,83.4075,83.4259,83.3983,83.4259,88663.0
2017-05-09 11:50:00,90.69,90.72,90.68,90.71,39434.0,83.4259,83.4535,83.4167,83.4443,39434.0
2017-05-09 11:55:00,90.71,90.72,90.69,90.72,35088.0,83.4443,83.4535,83.4259,83.4535,35088.0
2017-05-09 12:00:00,90.72,90.76,90.71,90.75,63952.0,83.4535,83.4903,83.4443,83.4811,63952.0
2017-05-09 12:05:00,90.75,90.76,90.74,90.75,12990.0,83.4811,83.4903,83.4719,83.4811,12990.0
2017-05-09 12:10:00,90.75,90.78,90.75,90.78,126874.0,83.4811,83.5087,83.4811,83.5087,126874.0
2017-05-09 12:15:00,90.77,90.8,90.74,90.8,50889.0,83.4995,83.5271,83.4719,83.5271,50889.0
2017-05-09 12:20:00,90.79,90.79,90.73,90.76,46354.0,83.5179,83.5179,83.4627,83.4903,46354.0
2017-05-09 12:25:00,90.76,90.79,90.75,90.78,40465.0,83.4903,83.5179,83.4811,83.5087,40465.0
2017-05-09 12:30:00,90.78,90.79,90.72,90.74,45172.0,83.5087,83.5179,83.4535,83.4719,45172.0
2017-05-09 12:35:00,90.75,90.77,90.73,90.75,55139.0,83.4811,83.4995,83.4627,83.4811,55139.0
2017-05-09 12:40:00,90.76,90.76,90.73,90.74,30346.0,83.4903,83.4903,83.4627,83.4719,30346.0
2017-05-09 12:45:00,90.73,90.77,90.73,90.74,47599.0,83.4627,83.4995,83.4627,83.4719,47599.0
2017-05-09 12:50:00,90.74,90.76,90.73,90.75,33453.0,83.4719,83.4903,83.4627,83.4811,33453.0
2017-05-09 12:55:00,90.74,90.74,90.7,90.73,45486.0,83.4719,83.4719,83.4351,83.4627,45486.0
2017-05-09 13:00:00,90.73,90.77,90.72,90.76,24041.0,83.4627,83.4995,83.4535,83.4903,24041.0
2017-05-09 13:05:00,90.76,90.78,90.76,90.77,8165.0,83.4903,83.5087,83.4903,83.4995,8165.0
2017-05-09 13:10:00,90.77,90.81,90.77,90.81,11181.0,83.4995,83.5363,83.4995,83.5363,11181.0
2017-05-09 13:15:00,90.81,90.81,90.78,90.8,14980.0,83.5363,83.5363,83.5087,83.5271,14980.0
2017-05-09 13:20:00,90.81,90.81,90.79,90.8,32620.0,83.5363,83.5363,83.5179,83.5271,32620.0
2017-05-09 13:25:00,90.79,90.8,90.69,90.7,59180.0,83.5179,83.5271,83.4259,83.4351,59180.0
2017-05-09 13:30:00,90.71,90.74,90.7,90.7,94871.0,83.4443,83.4719,83.4351,83.4351,94871.0
2017-05-09 13:35:00,90.7,90.74,90.7,90.72,50274.0,83.4351,83.4719,83.4351,83.4535,50274.0
2017-05-09 13:40:00,90.73,90.82,90.73,90.81,246613.0,83.4627,83.5455,83.4627,83.5363,246613.0
2017-05-09 13:45:00,90.81,90.83,90.77,90.78,114527.0,83.5363,83.5547,83.4995,83.5087,114527.0
2017-05-09 13:50:00,90.78,90.83,90.77,90.83,67075.0,83.5087,83.5547,83.4995,83.5547,67075.0
2017-05-09 13:55:00,90.82,90.86,90.8,90.85,102544.0,83.5455,83.5823,83.5271,83.5731,102544.0
2017-05-09 14:00:00,90.86,90.86,90.83,90.83,92760.0,83.5823,83.5823,83.5547,83.5547,92760.0
2017-05-09 14:05:00,90.83,90.87,90.8,90.86,406539.0,83.5547,83.5915,83.5271,83.5823,406539.0
2017-05-09 14:10:00,90.85,90.86,90.81,90.84,66935.0,83.5731,83.5823,83.5363,83.5639,66935.0
2017-05-09 14:15:00,90.82,90.85,90.82,90.84,16800.0,83.5455,83.5731,83.5455,83.5639,16800.0
2017-05-09 14:20:00,90.84,90.85,90.82,90.82,65120.0,83.5639,83.5731,83.5455,83.5455,65120.0
2017-05-09 14:25:00,90.83,90.87,90.82,90.82,57293.0,83.5547,83.5915,83.5455,83.5455,57293.0
2017-05-09 14:30:00,90.81,90.85,90.8,90.81,17352.0,83.5363,83.5731,83.5271,83.5363,17352.0
2017-05-09 14:35:00,90.81,90.85,90.8,90.84,20012.0,83.5363,83.5731,83.5271,83.5639,20012.0
2017-05-09 14:40:00,90.83,90.84,90.81,90.83,6659.0,83.5547,83.5639,83.5363,83.5547,6659.0
2017-05-09 14:45:00,90.82,90.86,90.82,90.85,45898.0,83.5455,83.5823,83.5455,83.5731,45898.0
2017-05-09 14:50:00,90.85,90.85,90.82,90.85,14797.0,83.5731,83.5731,83.5455,83.5731,14797.0
2017-05-09 14:55:00,90.85,90.86,90.82,90.84,42400.0,83.5731,83.5823,83.5455,83.5639,42400.0
2017-05-09 15:00:00,90.84,90.88,90.83,90.88,33853.0,83.5639,83.6007,83.5547,83.6007,33853.0
2017-05-09 15:05:00,90.88,90.92,90.87,90.88,96599.0,83.6007,83.6375,83.5915,83.6007,96599.0
2017-05-09 15:10:00,90.88,90.91,90.87,90.89,12805.0,83.6007,83.6283,83.5915,83.6099,12805.0
2017-05-09 15:15:00,90.89,90.9,90.88,90.88,22174.0,83.6099,83.6191,83.6007,83.6007,22174.0
2017-05-09 15:20:00,90.88,90.91,90.87,90.91,18638.0,83.6007,83.6283,83.5915,83.6283,18638.0
2017-05-09 15:25:00,90.91,90.93,90.9,90.93,90951.0,83.6283,83.6467,83.6191,83.6467,90951.0
2017-05-09 15:30:00,90.93,90.93,90.84,90.86,92250.0,83.6467,83.6467,83.5639,83.5823,92250.0
2017-05-09 15:35:00,90.86,90.89,90.76,90.79,76957.0,83.5823,83.6099,83.4903,83.5179,76957.0
2017-05-09 15:40:00,90.79,90.79,90.7,90.74,204579.0,83.5179,83.5179,83.4351,83.4719,204579.0
2017-05-09 15:45:00,90.74,90.8,90.72,90.73,142583.0,83.4719,83.5271,83.4535,83.4627,142583.0
2017-05-09 15:50:00,90.74,90.79,90.74,90.79,95737.0,83.4719,83.5179,83.4719,83.5179,95737.0
2017-05-09 15:55:00,90.79,90.85,90.78,90.84,354192.0,83.5179,83.5731,83.5087,83.5639,354192.0
2017-05-10 09:30:00,90.49,90.49,90.22,90.33,182796.0,83.2419,83.2419,82.9935,83.0947,182796.0
2017-05-10 09:35:00,90.33,90.34,90.21,90.27,227692.0,83.0947,83.1039,82.9843,83.0395,227692.0
2017-05-10 09:40:00,90.27,90.38,90.26,90.36,106358.0,83.0395,83.1407,83.0303,83.1223,106358.0
2017-05-10 09:45:00,90.37,90.42,90.3,90.3,83952.0,83.1315,83.1775,83.0671,83.0671,83952.0
2017-05-10 09:50:00,90.3,90.34,90.23,90.34,76623.0,83.0671,83.1039,83.0027,83.1039,76623.0
2017-05-10 09:55:00,90.33,90.44,90.31,90.39,49257.0,83.0947,83.1959,83.0763,83.1499,49257.0
2017-05-10 10:00:00,90.38,90.46,90.33,90.45,88333.0,83.1407,83.2143,83.0947,83.2051,88333.0
2017-05-10 10:05:00,90.44,90.49,90.41,90.45,32594.0,83.1959,83.2419,83.1683,83.2051,32594.0
2017-05-10 10:10:00,90.45,90.52,90.45,90.49,25600.0,83.2051,83.2695,83.2051,83.2419,25600.0
2017-05-10 10:15:00,90.5,90.5,90.4,90.4,31066.0,83.2511,83.2511,83.1591,83.1591,31066.0
2017-05-10 10:20:00,90.39,90.42,90.38,90.41,17688.0,83.1499,83.1775,83.1407,83.1683,17688.0
2017-05-10 10:25:00,90.4,90.41,90.31,90.34,36810.0,83.1591,83.1683,83.0763,83.1039,36810.0
2017-05-10 10:30:00,90.35,90.37,90.3,90.33,28273.0,83.1131,83.1315,83.0671,83.0947,28273.0
2017-05-10 10:35:00,90.34,90.41,90.34,90.35,24500.0,83.1039,83.1683,83.1039,83.1131,24500.0
2017-05-10 10:40:00,90.34,90.42,90.32,90.42,34084.0,83.1039,83.1775,83.0855,83.1775,34084.0
2017-05-10 10:45:00,90.43,90.44,90.39,90.39,21197.0,83.1867,83.1959,83.1499,83.1499,21197.0
2017-05-10 10:50:00,90.4,90.41,90.35,90.37,16174.0,83.1591,83.1683,83.1131,83.1315,16174.0
2017-05-10 10:55:00,90.35,90.35,90.3,90.34,44799.0,83.1131,83.1131,83.0671,83.1039,44799.0
2017-05-10 11:00:00,90.34,90.37,90.29,90.37,166171.0,83.1039,83.1315,83.0579,83.1315,166171.0
2017-05-10 11:05:00,90.36,90.37,90.32,90.37,52609.0,83.1223,83.1315,83.0855,83.1315,52609.0
2017-05-10 11:10:00,90.36,90.43,90.34,90.42,33921.0,83.1223,83.1867,83.1039,83.1775,33921.0
2017-05-10 11:15:00,90.43,90.47,90.42,90.45,21867.0,83.1867,83.2235,83.1775,83.2051,21867.0
2017-05-10 11:20:00,90.45,90.47,90.42,90.42,33543.0,83.2051,83.2235,83.1775,83.1775,33543.0
2017-05-10 11:25:00,90.42,90.47,90.4,90.43,32740.0,83.1775,83.2235,83.1591,83.1867,32740.0
2017-05-10 11:30:00,90.44,90.45,90.4,90.43,17947.0,83.1959,83.2051,83.1591,83.1867,17947.0
2017-05-10 11:35:00,90.42,90.44,90.41,90.42,7260.0,83.1775,83.1959,83.1683,83.1775,7260.0
2017-05-10 11:40:00,90.4,90.43,90.4,90.42,9809.0,83.1591,83.1867,83.1591,83.1775,9809.0
2017-05-10 11:45:00,90.42,90.45,90.41,90.44,18735.0,83.1775,83.2051,83.1683,83.1959,18735.0
2017-05-10 11:50:00,90.44,90.44,90.4,90.42,6484.0,83.1959,83.1959,83.1591,83.1775,6484.0
2017-05-10 11:55:00,90.42,90.45,90.42,90.43,9843.0,83.1775,83.2051,83.1775,83.1867,9843.0
2017-05-10 12:00:00,90.42,90.45,90.42,90.45,5404.0,83.1775,83.2051,83.1775,83.2051,5404.0
2017-05-10 12:05:00,90.45,90.45,90.41,90.42,14721.0,83.2051,83.2051,83.1683,83.1775,14721.0
2017-05-10 12:10:00,90.42,90.42,90.38,90.39,132541.0,83.1775,83.1775,83.1407,83.1499,132541.0
2017-05-10 12:15:00,90.4,90.4,90.37,90.38,11842.0,83.1591,83.1591,83.1315,83.1407,11842.0
2017-05-10 12:20:00,90.38,90.39,90.37,90.37,8637.0,83.1407,83.1499,83.1315,83.1315,8637.0
2017-05-10 12:25:00,90.38,90.4,90.37,90.39,6147.0,83.1407,83.1591,83.1315,83.1499,6147.0
2017-05-10 12:30:00,90.39,90.42,90.39,90.4,6671.0,83.1499,83.1775,83.1499,83.1591,6671.0
2017-05-10 12:35:00,90.4,90.41,90.37,90.39,4157.0,83.1591,83.1683,83.1315,83.1499,4157.0
2017-05-10 12:40:00,90.39,90.4,90.38,90.39,6644.0,83.1499,83.1591,83.1407,83.1499,6644.0
2017-05-10 12:45:00,90.4,90.43,90.4,90.43,7992.0,83.1591,83.1867,83.1591,83.1867,7992.0
2017-05-10 12:50:00,90.42,90.44,90.4,90.43,6302.0,83.1775,83.1959,83.1591,83.1867,6302.0
2017-05-10 12:55:00,90.43,90.44,90.42,90.43,15172.0,83.1867,83.1959,83.1775,83.1867,15172.0
2017-05-10 13:00:00,90.43,90.46,90.42,90.45,40633.0,83.1867,83.2143,83.1775,83.2051,40633.0
2017-05-10 13:05:00,90.46,90.47,90.4,90.41,37935.0,83.2143,83.2235,83.1591,83.1683,37935.0
2017-05-10 13:10:00,90.4,90.42,90.37,90.38,37520.0,83.1591,83.1775,83.1315,83.1407,37520.0
2017-05-10 13:15:00,90.38,90.4,90.35,90.39,22878.0,83.1407,83.1591,83.1131,83.1499,22878.0
2017-05-10 13:20:00,90.39,90.41,90.37,90.41,37890.0,83.1499,83.1683,83.1315,83.1683,37890.0
2017-05-10 13:25:00,90.41,90.43,90.4,90.42,13908.0,83.1683,83.1867,83.1591,83.1775,13908.0
2017-05-10 13:30:00,90.42,90.43,90.41,90.43,6967.0,83.1775,83.1867,83.1683,83.1867,6967.0
2017-05-10 13:35:00,90.43,90.44,90.41,90.41,9575.0,83.1867,83.1959,83.1683,83.1683,9575.0
2017-05-10 13:40:00,90.41,90.42,90.4,90.41,9641.0,83.1683,83.1775,83.1591,83.1683,9641.0
2017-05-10 13:45:00,90.4,90.46,90.39,90.46,12509.0,83.1591,83.2143,83.1499,83.2143,12509.0
2017-05-10 13:50:00,90.45,90.46,90.42,90.45,13474.0,83.2051,83.2143,83.1775,83.2051,13474.0
2017-05-10 13:55:00,90.45,90.47,90.43,90.44,12209.0,83.2051,83.2235,83.1867,83.1959,12209.0
2017-05-10 14:00:00,90.43,90.46,90.43,90.45,29909.0,83.1867,83.2143,83.1867,83.2051,29909.0
2017-05-10 14:05:00,90.44,90.46,90.43,90.44,14020.0,83.1959,83.2143,83.1867,83.1959,14020.0
2017-05-10 14:10:00,90.44,90.47,90.44,90.45,18623.0,83.1959,83.2235,83.1959,83.2051,18623.0
2017-05-10 14:15:00,90.46,90.5,90.46,90.49,8115.0,83.2143,83.2511,83.2143,83.2419,8115.0
2017-05-10 14:20:00,90.49,90.51,90.48,90.49,22871.0,83.2419,83.2603,83.2327,83.2419,22871.0
2017-05-10 14:25:00,90.48,90.5,90.46,90.46,16520.0,83.2327,83.2511,83.2143,83.2143,16520.0
2017-05-10 14:30:00,90.46,90.49,90.45,90.47,13434.0,83.2143,83.2419,83.2051,83.2235,13434.0
2017-05-10 14:35:00,90.47,90.48,90.45,90.47,44434.0,83.2235,83.2327,83.2051,83.2235,44434.0
2017-05-10 14:40:00,90.47,90.52,90.47,90.51,11803.0,83.2235,83.2695,83.2235,83.2603,11803.0
2017-05-10 14:45:00,90.5,90.54,90.49,90.54,20243.0,83.2511,83.2879,83.2419,83.2879,20243.0
2017-05-10 14:50:00,90.55,90.55,90.52,90.52,7978.0,83.2971,83.2971,83.2695,83.2695,7978.0
2017-05-10 14:55:00,90.52,90.53,90.49,90.5,21245.0,83.2695,83.2787,83.2419,83.2511,21245.0
2017-05-10 15:00:00,90.5,90.54,90.5,90.53,17613.0,83.2511,83.2879,83.2511,83.2787,17613.0
2017-05-10 15:05:00,90.53,90.53,90.5,90.53,12730.0,83.2787,83.2787,83.2511,83.2787,12730.0
2017-05-10 15:10:00,90.53,90.54,90.52,90.54,12978.0,83.2787,83.2879,83.2695,83.2879,12978.0
2017-05-10 15:15:00,90.54,90.56,90.53,90.55,20443.0,83.2879,83.3063,83.2787,83.2971,20443.0
2017-05-10 15:20:00,90.54,90.54,90.49,90.53,28360.0,83.2879,83.2879,83.2419,83.2787,28360.0
2017-05-10 15:25:00,90.52,90.53,90.48,90.49,12073.0,83.2695,83.2787,83.2327,83.2419,12073.0
2017-05-10 15:30:00,90.48,90.49,90.46,90.47,38912.0,83.2327,83.2419,83.2143,83.2235,38912.0
2017-05-10 15:35:00,90.48,90.49,90.45,90.47,47260.0,83.2327,83.2419,83.2051,83.2235,47260.0
2017-05-10 15:40:00,90.47,90.49,90.44,90.48,240241.0,83.2235,83.2419,83.1959,83.2327,240241.0
2017-05-10 15:45:00,90.48,90.51,90.47,90.49,59129.0,83.2327,83.2603,83.2235,83.2419,59129.0
2017-05-10 15:50:00,90.5,90.53,90.49,90.53,151726.0,83.2511,83.2787,83.2419,83.2787,151726.0
2017-05-10 15:55:00,90.53,90.58,90.52,90.55,106942.0,83.2787,83.3247,83.2695,83.2971,106942.0
2017-05-11 09:30:00,90.38,90.38,90.23,90.3,56840.0,83.1407,83.1407,83.0027,83.0671,56840.0
2017-05-11 09:35:00,90.32,90.32,90.07,90.07,69664.0,83.0855,83.0855,82.8556,82.8556,69664.0
2017-05-11 09:40:00,90.06,90.13,89.98,89.99,74995.0,82.8464,82.9108,82.7728,82.782,74995.0
2017-05-11 09:45:00,89.99,89.99,89.83,89.85,131735.0,82.782,82.782,82.6348,82.6532,131735.0
2017-05-11 09:50:00,89.85,89.85,89.67,89.69,162225.0,82.6532,82.6532,82.4876,82.506,162225.0
2017-05-11 09:55:00,89.7,89.7,89.56,89.65,90102.0,82.5152,82.5152,82.3864,82.4692,90102.0
2017-05-11 10:00:00,89.64,89.67,89.59,89.61,57946.0,82.46,82.4876,82.414,82.4324,57946.0
2017-05-11 10:05:00,89.61,89.64,89.6,89.62,27980.0,82.4324,82.46,82.4232,82.4416,27980.0
2017-05-11 10:10:00,89.63,89.7,89.61,89.69,85833.0,82.4508,82.5152,82.4324,82.506,85833.0
2017-05-11 10:15:00,89.7,89.75,89.64,89.65,126836.0,82.5152,82.5612,82.46,82.4692,126836.0
2017-05-11 10:20:00,89.64,89.64,89.49,89.54,52628.0,82.46,82.46,82.322,82.368,52628.0
2017-05-11 10:25:00,89.54,89.57,89.51,89.56,162317.0,82.368,82.3956,82.3404,82.3864,162317.0
2017-05-11 10:30:00,89.56,89.57,89.46,89.55,35645.0,82.3864,82.3956,82.2944,82.3772,35645.0
2017-05-11 10:35:00,89.56,89.63,89.55,89.58,45595.0,82.3864,82.4508,82.3772,82.4048,45595.0
2017-05-11 10:40:00,89.58,89.69,89.58,89.66,108240.0,82.4048,82.506,82.4048,82.4784,108240.0
2017-05-11 10:45:00,89.66,89.69,89.64,89.67,68270.0,82.4784,82.506,82.46,82.4876,68270.0
2017-05-11 10:50:00,89.68,89.68,89.58,89.6,44698.0,82.4968,82.4968,82.4048,82.4232,44698.0
2017-05-11 10:55:00,89.59,89.69,89.59,89.69,26968.0,82.414,82.506,82.414,82.506,26968.0
2017-05-11 11:00:00,89.7,89.79,89.69,89.78,16774.0,82.5152,82.598,82.506,82.5888,16774.0
2017-05-11 11:05:00,89.78,89.82,89.77,89.79,28100.0,82.5888,82.6256,82.5796,82.598,28100.0
2017-05-11 11:10:00,89.79,89.82,89.79,89.8,58862.0,82.598,82.6256,82.598,82.6072,58862.0
2017-05-11 11:15:00,89.8,89.84,89.78,89.79,103787.0,82.6072,82.644,82.5888,82.598,103787.0
2017-05-11 11:20:00,89.79,89.82,89.78,89.8,18343.0,82.598,82.6256,82.5888,82.6072,18343.0
2017-05-11 11:25:00,89.81,89.84,89.78,89.83,29317.0,82.6164,82.644,82.5888,82.6348,29317.0
2017-05-11 11:30:00,89.83,89.89,89.81,89.84,32842.0,82.6348,82.69,82.6164,82.644,32842.0
2017-05-11 11:35:00,89.84,89.9,89.82,89.84,26376.0,82.644,82.6992,82.6256,82.644,26376.0
2017-05-11 11:40:00,89.83,89.85,89.82,89.82,12826.0,82.6348,82.6532,82.6256,82.6256,12826.0
2017-05-11 11:45:00,89.81,89.82,89.79,89.82,17992.0,82.6164,82.6256,82.598,82.6256,17992.0
2017-05-11 11:50:00,89.81,89.84,89.8,89.84,19284.0,82.6164,82.644,82.6072,82.644,19284.0
2017-05-11 11:55:00,89.84,89.85,89.82,89.84,27801.0,82.644,82.6532,82.6256,82.644,27801.0
2017-05-11 12:00:00,89.84,89.86,89.83,89.83,13909.0,82.644,82.6624,82.6348,82.6348,13909.0
2017-05-11 12:05:00,89.82,89.89,89.82,89.87,50360.0,82.6256,82.69,82.6256,82.6716,50360.0
2017-05-11 12:10:00,89.88,89.89,89.85,89.87,16247.0,82.6808,82.69,82.6532,82.6716,16247.0
2017-05-11 12:15:00,89.87,90.02,89.87,90.01,38996.0,82.6716,82.8096,82.6716,82.8004,38996.0
2017-05-11 12:20:00,90.01,90.01,89.97,89.97,40731.0,82.8004,82.8004,82.7636,82.7636,40731.0
2017-05-11 12:25:00,89.97,89.97,89.95,89.96,19569.0,82.7636,82.7636,82.7452,82.7544,19569.0
2017-05-11 12:30:00,89.95,89.97,89.94,89.96,14531.0,82.7452,82.7636,82.736,82.7544,14531.0
2017-05-11 12:35:00,89.95,89.99,89.95,89.97,20052.0,82.7452,82.782,82.7452,82.7636,20052.0
2017-05-11 12:40:00,89.96,89.99,89.94,89.98,9535.0,82.7544,82.782,82.736,82.7728,9535.0
2017-05-11 12:45:00,89.99,90.0,89.97,89.98,15191.0,82.782,82.7912,82.7636,82.7728,15191.0
2017-05-11 12:50:00,89.97,89.97,89.93,89.94,17835.0,82.7636,82.7636,82.7268,82.736,17835.0
2017-05-11 12:55:00,89.93,89.96,89.92,89.94,50069.0,82.7268,82.7544,82.7176,82.736,50069.0
2017-05-11 13:00:00,89.94,89.97,89.93,89.95,20455.0,82.736,82.7636,82.7268,82.7452,20455.0
2017-05-11 13:05:00,89.95,90.0,89.94,89.98,23757.0,82.7452,82.7912,82.736,82.7728,23757.0
2017-05-11 13:10:00,89.98,90.01,89.97,90.01,14315.0,82.7728,82.8004,82.7636,82.8004,14315.0
2017-05-11 13:15:00,90.02,90.06,90.01,90.02,22793.0,82.8096,82.8464,82.8004,82.8096,22793.0
2017-05-11 13:20:00,90.02,90.03,89.99,90.0,39733.0,82.8096,82.8188,82.782,82.7912,39733.0
2017-05-11 13:25:00,90.0,90.01,89.97,89.97,17410.0,82.7912,82.8004,82.7636,82.7636,17410.0
2017-05-11 13:30:00,89.97,90.0,89.96,90.0,12402.0,82.7636,82.7912,82.7544,82.7912,12402.0
2017-05-11 13:35:00,89.99,90.02,89.98,90.01,25055.0,82.782,82.8096,82.7728,82.8004,25055.0
2017-05-11 13:40:00,90.02,90.09,90.01,90.07,26836.0,82.8096,82.874,82.8004,82.8556,26836.0
2017-05-11 13:45:00,90.07,90.08,90.04,90.08,28590.0,82.8556,82.8648,82.828,82.8648,28590.0
2017-05-11 13:50:00,90.08,90.08,90.05,90.06,22808.0,82.8648,82.8648,82.8372,82.8464,22808.0
2017-05-11 13:55:00,90.06,90.11,90.06,90.11,25344.0,82.8464,82.8924,82.8464,82.8924,25344.0
2017-05-11 14:00:00,90.1,90.1,90.06,90.08,8164.0,82.8832,82.8832,82.8464,82.8648,8164.0
2017-05-11 14:05:00,90.08,90.09,90.01,90.03,30922.0,82.8648,82.874,82.8004,82.8188,30922.0
2017-05-11 14:10:00,90.03,90.05,90.01,90.05,27121.0,82.8188,82.8372,82.8004,82.8372,27121.0
2017-05-11 14:15:00,90.04,90.11,90.02,90.11,55240.0,82.828,82.8924,82.8096,82.8924,55240.0
2017-05-11 14:20:00,90.11,90.13,90.08,90.09,51171.0,82.8924,82.9108,82.8648,82.874,51171.0
2017-05-11 14:25:00,90.09,90.09,90.06,90.08,27275.0,82.874,82.874,82.8464,82.8648,27275.0
2017-05-11 14:30:00,90.08,90.09,90.03,90.05,22399.0,82.8648,82.874,82.8188,82.8372,22399.0
2017-05-11 14:35:00,90.04,90.06,90.03,90.05,12756.0,82.828,82.8464,82.8188,82.8372,12756.0
2017-05-11 14:40:00,90.05,90.07,90.04,90.06,12138.0,82.8372,82.8556,82.828,82.8464,12138.0
2017-05-11 14:45:00,90.05,90.08,90.05,90.08,16494.0,82.8372,82.8648,82.8372,82.8648,16494.0
2017-05-11 14:50:00,90.08,90.08,90.04,90.06,17227.0,82.8648,82.8648,82.828,82.8464,17227.0
2017-05-11 14:55:00,90.06,90.07,90.02,90.04,17683.0,82.8464,82.8556,82.8096,82.828,17683.0
2017-05-11 15:00:00,90.05,90.09,90.05,90.07,14049.0,82.8372,82.874,82.8372,82.8556,14049.0
2017-05-11 15:05:00,90.06,90.09,90.04,90.04,21645.0,82.8464,82.874,82.828,82.828,21645.0
2017-05-11 15:10:00,90.05,90.1,90.04,90.1,10665.0,82.8372,82.8832,82.828,82.8832,10665.0
2017-05-11 15:15:00,90.09,90.1,90.04,90.05,24055.0,82.874,82.8832,82.828,82.8372,24055.0
2017-05-11 15:20:00,90.05,90.05,90.03,90.04,14113.0,82.8372,82.8372,82.8188,82.828,14113.0
2017-05-11 15:25:00,90.04,90.04,89.99,90.02,76220.0,82.828,82.828,82.782,82.8096,76220.0
2017-05-11 15:30:00,90.02,90.06,90.01,90.04,33260.0,82.8096,82.8464,82.8004,82.828,33260.0
2017-05-11 15:35:00,90.04,90.08,90.04,90.08,33183.0,82.828,82.8648,82.828,82.8648,33183.0
2017-05-11 15:40:00,90.07,90.08,90.04,90.08,43397.0,82.8556,82.8648,82.828,82.8648,43397.0
2017-05-11 15:45:00,90.08,90.09,90.06,90.07,39946.0,82.8648,82.874,82.8464,82.8556,39946.0
2017-05-11 15:50:00,90.07,90.11,90.04,90.04,119493.0,82.8556,82.8924,82.828,82.828,119493.0
2017-05-11 15:55:00,90.04,90.05,90.02,90.04,423396.0,82.828,82.8372,82.8096,82.828,423396.0
2017-05-12 09:30:00,90.1,90.1,89.87,89.91,76331.0,82.8832,82.8832,82.6716,82.7084,76331.0
2017-05-12 09:35:00,89.91,89.92,89.77,89.81,52252.0,82.7084,82.7176,82.5796,82.6164,52252.0
2017-05-12 09:40:00,89.81,89.85,89.79,89.84,51985.0,82.6164,82.6532,82.598,82.644,51985.0
2017-05-12 09:45:00,89.85,89.92,89.85,89.9,39969.0,82.6532,82.7176,82.6532,82.6992,39969.0
2017-05-12 09:50:00,89.89,89.92,89.79,89.85,31830.0,82.69,82.7176,82.598,82.6532,31830.0
2017-05-12 09:55:00,89.85,89.92,89.85,89.87,35462.0,82.6532,82.7176,82.6532,82.6716,35462.0
2017-05-12 10:00:00,89.88,89.9,89.83,89.85,28739.0,82.6808,82.6992,82.6348,82.6532,28739.0
2017-05-12 10:05:00,89.85,89.87,89.82,89.86,22481.0,82.6532,82.6716,82.6256,82.6624,22481.0
2017-05-12 10:10:00,89.87,89.9,89.8,89.89,137678.0,82.6716,82.6992,82.6072,82.69,137678.0
2017-05-12 10:15:00,89.89,89.89,89.85,89.89,39105.0,82.69,82.69,82.6532,82.69,39105.0
2017-05-12 10:20:00,89.9,89.96,89.87,89.9,54514.0,82.6992,82.7544,82.6716,82.6992,54514.0
2017-05-12 10:25:00,89.9,89.9,89.8,89.83,52849.0,82.6992,82.6992,82.6072,82.6348,52849.0
2017-05-12 10:30:00,89.84,89.88,89.83,89.87,34295.0,82.644,82.6808,82.6348,82.6716,34295.0
2017-05-12 10:35:00,89.88,89.92,89.85,89.88,36222.0,82.6808,82.7176,82.6532,82.6808,36222.0
2017-05-12 10:40:00,89.88,89.9,89.86,89.9,22017.0,82.6808,82.6992,82.6624,82.6992,22017.0
2017-05-12 10:45:00,89.89,89.89,89.82,89.86,18360.0,82.69,82.69,82.6256,82.6624,18360.0
2017-05-12 10:50:00,89.85,89.87,89.8,89.82,15522.0,82.6532,82.6716,82.6072,82.6256,15522.0
2017-05-12 10:55:00,89.81,89.85,89.81,89.85,13546.0,82.6164,82.6532,82.6164,82.6532,13546.0
2017-05-12 11:00:00,89.84,89.86,89.83,89.85,13373.0,82.644,82.6624,82.6348,82.6532,13373.0
2017-05-12 11:05:00,89.86,89.94,89.86,89.92,24579.0,82.6624,82.736,82.6624,82.7176,24579.0
2017-05-12 11:10:00,89.92,89.93,89.9,89.92,34812.0,82.7176,82.7268,82.6992,82.7176,34812.0
2017-05-12 11:15:00,89.9,89.94,89.88,89.94,32402.0,82.6992,82.736,82.6808,82.736,32402.0
2017-05-12 11:20:00,89.94,89.97,89.91,89.91,12746.0,82.736,82.7636,82.7084,82.7084,12746.0
2017-05-12 11:25:00,89.92,89.96,89.91,89.93,14485.0,82.7176,82.7544,82.7084,82.7268,14485.0
2017-05-12 11:30:00,89.94,90.0,89.93,89.96,19986.0,82.736,82.7912,82.7268,82.7544,19986.0
2017-05-12 11:35:00,89.96,89.97,89.92,89.93,13598.0,82.7544,82.7636,82.7176,82.7268,13598.0
2017-05-12 11:40:00,89.93,89.94,89.91,89.91,14535.0,82.7268,82.736,82.7084,82.7084,14535.0
2017-05-12 11:45:00,89.92,89.94,89.91,89.92,17206.0,82.7176,82.736,82.7084,82.7176,17206.0
2017-05-12 11:50:00,89.92,89.92,89.89,89.9,19130.0,82.7176,82.7176,82.69,82.6992,19130.0
2017-05-12 11:55:00,89.89,89.9,89.87,89.89,11998.0,82.69,82.6992,82.6716,82.69,11998.0
2017-05-12 12:00:00,89.89,89.91,89.85,89.87,138809.0,82.69,82.7084,82.6532,82.6716,138809.0
2017-05-12 12:05:00,89.86,89.89,89.86,89.86,22045.0,82.6624,82.69,82.6624,82.6624,22045.0
2017-05-12 12:10:00,89.87,89.9,89.86,89.9,21563.0,82.6716,82.6992,82.6624,82.6992,21563.0
2017-05-12 12:15:00,89.9,89.91,89.85,89.87,13571.0,82.6992,82.7084,82.6532,82.6716,13571.0
2017-05-12 12:20:00,89.87,89.88,89.86,89.87,9759.0,82.6716,82.6808,82.6624,82.6716,9759.0
2017-05-12 12:25:00,89.87,89.91,89.86,89.86,21428.0,82.6716,82.7084,82.6624,82.6624,21428.0
2017-05-12 12:30:00,89.85,89.87,89.84,89.86,8593.0,82.6532,82.6716,82.644,82.6624,8593.0
2017-05-12 12:35:00,89.86,89.87,89.84,89.87,11054.0,82.6624,82.6716,82.644,82.6716,11054.0
2017-05-12 12:40:00,89.87,89.88,89.85,89.86,9673.0,82.6716,82.6808,82.6532,82.6624,9673.0
2017-05-12 12:45:00,89.86,89.87,89.84,89.86,9112.0,82.6624,82.6716,82.644,82.6624,9112.0
2017-05-12 12:50:00,89.86,89.87,89.84,89.84,13361.0,82.6624,82.6716,82.644,82.644,13361.0
2017-05-12 12:55:00,89.84,89.88,89.83,89.87,11332.0,82.644,82.6808,82.6348,82.6716,11332.0
2017-05-12 13:00:00,89.87,89.88,89.84,89.87,13710.0,82.6716,82.6808,82.644,82.6716,13710.0
2017-05-12 13:05:00,89.86,89.88,89.85,89.86,11647.0,82.6624,82.6808,82.6532,82.6624,11647.0
2017-05-12 13:10:00,89.85,89.87,89.85,89.86,6000.0,82.6532,82.6716,82.6532,82.6624,6000.0
2017-05-12 13:15:00,89.86,89.86,89.84,89.85,14498.0,82.6624,82.6624,82.644,82.6532,14498.0
2017-05-12 13:20:00,89.86,89.86,89.83,89.84,5357.0,82.6624,82.6624,82.6348,82.644,5357.0
2017-05-12 13:25:00,89.84,89.86,89.84,89.84,8404.0,82.644,82.6624,82.644,82.644,8404.0
2017-05-12 13:30:00,89.85,89.85,89.82,89.82,251567.0,82.6532,82.6532,82.6256,82.6256,251567.0
2017-05-12 13:35:00,89.83,89.83,89.82,89.82,37948.0,82.6348,82.6348,82.6256,82.6256,37948.0
2017-05-12 13:40:00,89.83,89.83,89.81,89.82,142799.0,82.6348,82.6348,82.6164,82.6256,142799.0
2017-05-12 13:45:00,89.83,89.84,89.81,89.84,14625.0,82.6348,82.644,82.6164,82.644,14625.0
2017-05-12 13:50:00,89.84,89.87,89.84,89.86,14524.0,82.644,82.6716,82.644,82.6624,14524.0
2017-05-12 13:55:00,89.85,89.87,89.85,89.86,11307.0,82.6532,82.6716,82.6532,82.6624,11307.0
2017-05-12 14:00:00,89.87,89.88,89.86,89.87,12828.0,82.6716,82.6808,82.6624,82.6716,12828.0
2017-05-12 14:05:00,89.87,89.88,89.86,89.87,16795.0,82.6716,82.6808,82.6624,82.6716,16795.0
2017-05-12 14:10:00,89.86,89.89,89.86,89.89,5532.0,82.6624,82.69,82.6624,82.69,5532.0
2017-05-12 14:15:00,89.89,89.9,89.87,89.87,12607.0,82.69,82.6992,82.6716,82.6716,12607.0
2017-05-12 14:20:00,89.88,89.91,89.87,89.88,11407.0,82.6808,82.7084,82.6716,82.6808,11407.0
2017-05-12 14:25:00,89.88,89.89,89.87,89.89,6571.0,82.6808,82.69,82.6716,82.69,6571.0
2017-05-12 14:30:00,89.88,89.88,89.85,89.86,28836.0,82.6808,82.6808,82.6532,82.6624,28836.0
2017-05-12 14:35:00,89.87,89.88,89.85,89.87,15682.0,82.6716,82.6808,82.6532,82.6716,15682.0
2017-05-12 14:40:00,89.86,89.88,89.86,89.87,19565.0,82.6624,82.6808,82.6624,82.6716,19565.0
2017-05-12 14:45:00,89.87,89.89,89.85,89.86,160880.0,82.6716,82.69,82.6532,82.6624,160880.0
2017-05-12 14:50:00,89.86,89.89,89.86,89.89,7437.0,82.6624,82.69,82.6624,82.69,7437.0
2017-05-12 14:55:00,89.88,89.89,89.86,89.87,12855.0,82.6808,82.69,82.6624,82.6716,12855.0
2017-05-12 15:00:00,89.87,89.89,89.87,89.89,7721.0,82.6716,82.69,82.6716,82.69,7721.0
2017-05-12 15:05:00,89.89,89.89,89.86,89.88,12508.0,82.69,82.69,82.6624,82.6808,12508.0
2017-05-12 15:10:00,89.87,89.87,89.85,89.86,10229.0,82.6716,82.6716,82.6532,82.6624,10229.0
2017-05-12 15:15:00,89.85,89.89,89.85,89.88,15665.0,82.6532,82.69,82.6532,82.6808,15665.0
2017-05-12 15:20:00,89.88,89.9,89.88,89.9,4550.0,82.6808,82.6992,82.6808,82.6992,4550.0
2017-05-12 15:25:00,89.89,89.9,89.86,89.87,29585.0,82.69,82.6992,82.6624,82.6716,29585.0
2017-05-12 15:30:00,89.86,89.87,89.84,89.87,31112.0,82.6624,82.6716,82.644,82.6716,31112.0
2017-05-12 15:35:00,89.87,89.87,89.83,89.86,52968.0,82.6716,82.6716,82.6348,82.6624,52968.0
2017-05-12 15:40:00,89.86,89.89,89.84,89.88,87415.0,82.6624,82.69,82.644,82.6808,87415.0
2017-05-12 15:45:00,89.88,89.88,89.84,89.86,56270.0,82.6808,82.6808,82.644,82.6624,56270.0
2017-05-12 15:50:00,89.86,89.89,89.85,89.86,103697.0,82.6624,82.69,82.6532,82.6624,103697.0
2017-05-12 15:55:00,89.86,89.89,89.83,89.87,251462.0,82.6624,82.69,82.6348,82.6716,251462.0
2017-05-15 09:30:00,89.9,90.01,89.89,90.0,51889.0,82.6992,82.8004,82.69,82.7912,51889.0
2017-05-15 09:35:00,90.0,90.03,89.94,89.99,43936.0,82.7912,82.8188,82.736,82.782,43936.0
2017-05-15 09:40:00,90.0,90.08,89.99,90.07,35335.0,82.7912,82.8648,82.782,82.8556,35335.0
2017-05-15 09:45:00,90.07,90.09,90.03,90.07,98667.0,82.8556,82.874,82.8188,82.8556,98667.0
2017-05-15 09:50:00,90.09,90.11,90.03,90.08,111980.0,82.874,82.8924,82.8188,82.8648,111980.0
2017-05-15 09:55:00,90.08,90.14,90.08,90.11,21087.0,82.8648,82.9199,82.8648,82.8924,21087.0
2017-05-15 10:00:00,90.11,90.16,90.1,90.12,35847.0,82.8924,82.9383,82.8832,82.9016,35847.0
2017-05-15 10:05:00,90.12,90.12,90.1,90.12,24624.0,82.9016,82.9016,82.8832,82.9016,24624.0
2017-05-15 10:10:00,90.13,90.13,90.08,90.12,12698.0,82.9108,82.9108,82.8648,82.9016,12698.0
2017-05-15 10:15:00,90.12,90.15,90.09,90.1,42438.0,82.9016,82.9291,82.874,82.8832,42438.0
2017-05-15 10:20:00,90.1,90.15,90.09,90.15,23995.0,82.8832,82.9291,82.874,82.9291,23995.0
2017-05-15 10:25:00,90.15,90.15,90.11,90.13,13824.0,82.9291,82.9291,82.8924,82.9108,13824.0
2017-05-15 10:30:00,90.14,90.17,90.12,90.16,13891.0,82.9199,82.9475,82.9016,82.9383,13891.0
2017-05-15 10:35:00,90.15,90.17,90.14,90.16,8199.0,82.9291,82.9475,82.9199,82.9383,8199.0
2017-05-15 10:40:00,90.16,90.2,90.13,90.2,20502.0,82.9383,82.9751,82.9108,82.9751,20502.0
2017-05-15 10:45:00,90.2,90.2,90.16,90.19,12637.0,82.9751,82.9751,82.9383,82.9659,12637.0
2017-05-15 10:50:00,90.18,90.26,90.18,90.23,46987.0,82.9567,83.0303,82.9567,83.0027,46987.0
2017-05-15 10:55:00,90.23,90.25,90.21,90.23,7750.0,83.0027,83.0211,82.9843,83.0027,7750.0
2017-05-15 11:00:00,90.23,90.25,90.22,90.25,9864.0,83.0027,83.0211,82.9935,83.0211,9864.0
2017-05-15 11:05:00,90.26,90.28,90.24,90.25,8464.0,83.0303,83.0487,83.0119,83.0211,8464.0
2017-05-15 11:10:00,90.25,90.27,90.2,90.21,34802.0,83.0211,83.0395,82.9751,82.9843,34802.0
2017-05-15 11:15:00,90.21,90.22,90.18,90.21,13207.0,82.9843,82.9935,82.9567,82.9843,13207.0
2017-05-15 11:20:00,90.21,90.21,90.15,90.16,14501.0,82.9843,82.9843,82.9291,82.9383,14501.0
2017-05-15 11:25:00,90.16,90.19,90.15,90.16,11696.0,82.9383,82.9659,82.9291,82.9383,11696.0
2017-05-15 11:30:00,90.17,90.17,90.14,90.15,9991.0,82.9475,82.9475,82.9199,82.9291,9991.0
2017-05-15 11:35:00,90.14,90.15,90.12,90.12,7895.0,82.9199,82.9291,82.9016,82.9016,7895.0
2017-05-15 11:40:00,90.11,90.11,90.06,90.08,7237.0,82.8924,82.8924,82.8464,82.8648,7237.0
2017-05-15 11:45:00,90.08,90.08,90.05,90.05,6344.0,82.8648,82.8648,82.8372,82.8372,6344.0
2017-05-15 11:50:00,90.06,90.07,90.03,90.04,4930.0,82.8464,82.8556,82.8188,82.828,4930.0
2017-05-15 11:55:00,90.05,90.07,90.04,90.05,6166.0,82.8372,82.8556,82.828,82.8372,6166.0
2017-05-15 12:00:00,90.05,90.07,90.05,90.06,4973.0,82.8372,82.8556,82.8372,82.8464,4973.0
2017-05-15 12:05:00,90.06,90.06,90.03,90.05,12622.0,82.8464,82.8464,82.8188,82.8372,12622.0
2017-05-15 12:10:00,90.04,90.05,90.01,90.01,10977.0,82.828,82.8372,82.8004,82.8004,10977.0
2017-05-15 12:15:00,90.01,90.03,90.0,90.0,17188.0,82.8004,82.8188,82.7912,82.7912,17188.0
2017-05-15 12:20:00,90.0,90.02,89.99,90.01,9316.0,82.7912,82.8096,82.782,82.8004,9316.0
2017-05-15 12:25:00,90.01,90.02,89.97,90.0,8461.0,82.8004,82.8096,82.7636,82.7912,8461.0
2017-05-15 12:30:00,90.01,90.02,90.0,90.01,7835.0,82.8004,82.8096,82.7912,82.8004,7835.0
2017-05-15 12:35:00,90.02,90.02,90.01,90.02,4829.0,82.8096,82.8096,82.8004,82.8096,4829.0
2017-05-15 12:40:00,90.02,90.02,89.99,90.01,11589.0,82.8096,82.8096,82.782,82.8004,11589.0
2017-05-15 12:45:00,90.01,90.01,89.99,90.01,7069.0,82.8004,82.8004,82.782,82.8004,7069.0
2017-05-15 12:50:00,90.02,90.02,89.99,89.99,3918.0,82.8096,82.8096,82.782,82.782,3918.0
2017-05-15 12:55:00,89.98,89.99,89.97,89.98,5136.0,82.7728,82.782,82.7636,82.7728,5136.0
2017-05-15 13:00:00,89.98,90.0,89.98,89.99,5480.0,82.7728,82.7912,82.7728,82.782,5480.0
2017-05-15 13:05:00,89.99,90.01,89.99,90.01,5373.0,82.782,82.8004,82.782,82.8004,5373.0
2017-05-15 13:10:00,90.0,90.01,89.99,90.01,6860.0,82.7912,82.8004,82.782,82.8004,6860.0
2017-05-15 13:15:00,90.01,90.03,89.99,90.0,6998.0,82.8004,82.8188,82.782,82.7912,6998.0
2017-05-15 13:20:00,90.01,90.02,90.0,90.0,3448.0,82.8004,82.8096,82.7912,82.7912,3448.0
2017-05-15 13:25:00,89.99,90.0,89.98,89.98,6704.0,82.782,82.7912,82.7728,82.7728,6704.0
2017-05-15 13:30:00,89.98,90.03,89.97,90.02,21303.0,82.7728,82.8188,82.7636,82.8096,21303.0
2017-05-15 13:35:00,90.01,90.02,90.0,90.01,10396.0,82.8004,82.8096,82.7912,82.8004,10396.0
2017-05-15 13:40:00,90.01,90.02,90.01,90.02,5236.0,82.8004,82.8096,82.8004,82.8096,5236.0
2017-05-15 13:45:00,90.03,90.03,90.01,90.02,5364.0,82.8188,82.8188,82.8004,82.8096,5364.0
2017-05-15 13:50:00,90.02,90.03,89.99,90.0,10370.0,82.8096,82.8188,82.782,82.7912,10370.0
2017-05-15 13:55:00,90.01,90.01,89.98,89.98,90220.0,82.8004,82.8004,82.7728,82.7728,90220.0
2017-05-15 14:00:00,89.98,90.0,89.97,89.98,21379.0,82.7728,82.7912,82.7636,82.7728,21379.0
2017-05-15 14:05:00,89.98,90.0,89.96,89.99,18471.0,82.7728,82.7912,82.7544,82.782,18471.0
2017-05-15 14:10:00,89.98,89.99,89.97,89.98,6211.0,82.7728,82.782,82.7636,82.7728,6211.0
2017-05-15 14:15:00,89.98,89.99,89.96,89.97,41711.0,82.7728,82.782,82.7544,82.7636,41711.0
2017-05-15 14:20:00,89.97,89.97,89.93,89.94,12265.0,82.7636,82.7636,82.7268,82.736,12265.0
2017-05-15 14:25:00,89.94,89.94,89.85,89.86,34765.0,82.736,82.736,82.6532,82.6624,34765.0
2017-05-15 14:30:00,89.85,89.88,89.84,89.84,83606.0,82.6532,82.6808,82.644,82.644,83606.0
2017-05-15 14:35:00,89.84,89.85,89.83,89.84,17679.0,82.644,82.6532,82.6348,82.644,17679.0
2017-05-15 14:40:00,89.85,89.88,89.84,89.85,28953.0,82.6532,82.6808,82.644,82.6532,28953.0
2017-05-15 14:45:00,89.86,89.87,89.83,89.84,60684.0,82.6624,82.6716,82.6348,82.644,60684.0
2017-05-15 14:50:00,89.83,89.84,89.8,89.83,114350.0,82.6348,82.644,82.6072,82.6348,114350.0
2017-05-15 14:55:00,89.83,89.84,89.81,89.81,73981.0,82.6348,82.644,82.6164,82.6164,73981.0
2017-05-15 15:00:00,89.81,89.86,89.81,89.86,117044.0,82.6164,82.6624,82.6164,82.6624,117044.0
2017-05-15 15:05:00,89.86,89.87,89.84,89.84,21823.0,82.6624,82.6716,82.644,82.644,21823.0
2017-05-15 15:10:00,89.84,89.85,89.81,89.81,50282.0,82.644,82.6532,82.6164,82.6164,50282.0
2017-05-15 15:15:00,89.82,89.82,89.8,89.81,53616.0,82.6256,82.6256,82.6072,82.6164,53616.0
2017-05-15 15:20:00,89.81,89.84,89.79,89.84,54188.0,82.6164,82.644,82.598,82.644,54188.0
2017-05-15 15:25:00,89.84,89.87,89.83,89.86,50645.0,82.644,82.6716,82.6348,82.6624,50645.0
2017-05-15 15:30:00,89.86,89.89,89.84,89.89,24583.0,82.6624,82.69,82.644,82.69,24583.0
2017-05-15 15:35:00,89.89,89.89,89.81,89.83,69101.0,82.69,82.69,82.6164,82.6348,69101.0
2017-05-15 15:40:00,89.83,89.85,89.81,89.83,55160.0,82.6348,82.6532,82.6164,82.6348,55160.0
2017-05-15 15:45:00,89.84,89.91,89.83,89.9,195810.0,82.644,82.7084,82.6348,82.6992,195810.0
2017-05-15 15:50:00,89.9,89.93,89.89,89.89,141638.0,82.6992,82.7268,82.69,82.69,141638.0
2017-05-15 15:55:00,89.9,89.9,89.87,89.89,525456.0,82.6992,82.6992,82.6716,82.69,525456.0
2017-05-16 09:30:00,89.95,89.95,89.8,89.94,86095.0,82.7452,82.7452,82.6072,82.736,86095.0
2017-05-16 09:35:00,89.94,89.94,89.82,89.83,40855.0,82.736,82.736,82.6256,82.6348,40855.0
2017-05-16 09:40:00,89.83,89.96,89.83,89.91,74637.0,82.6348,82.7544,82.6348,82.7084,74637.0
2017-05-16 09:45:00,89.91,89.96,89.89,89.95,48922.0,82.7084,82.7544,82.69,82.7452,48922.0
2017-05-16 09:50:00,89.95,89.95,89.9,89.94,30607.0,82.7452,82.7452,82.6992,82.736,30607.0
2017-05-16 09:55:00,89.94,90.01,89.94,89.95,40774.0,82.736,82.8004,82.736,82.7452,40774.0
2017-05-16 10:00:00,89.95,89.95,89.9,89.94,46302.0,82.7452,82.7452,82.6992,82.736,46302.0
2017-05-16 10:05:00,89.95,90.02,89.94,89.98,14488.0,82.7452,82.8096,82.736,82.7728,14488.0
2017-05-16 10:10:00,89.97,89.99,89.96,89.97,60069.0,82.7636,82.782,82.7544,82.7636,60069.0
2017-05-16 10:15:00,89.97,90.0,89.95,89.99,33088.0,82.7636,82.7912,82.7452,82.782,33088.0
2017-05-16 10:20:00,90.0,90.0,89.84,89.85,48874.0,82.7912,82.7912,82.644,82.6532,48874.0
2017-05-16 10:25:00,89.85,89.86,89.75,89.78,81868.0,82.6532,82.6624,82.5612,82.5888,81868.0
2017-05-16 10:30:00,89.78,89.8,89.74,89.79,53086.0,82.5888,82.6072,82.552,82.598,53086.0
2017-05-16 10:35:00,89.79,89.79,89.73,89.73,86323.0,82.598,82.598,82.5428,82.5428,86323.0
2017-05-16 10:40:00,89.73,89.73,89.63,89.66,60952.0,82.5428,82.5428,82.4508,82.4784,60952.0
2017-05-16 10:45:00,89.65,89.68,89.63,89.65,35684.0,82.4692,82.4968,82.4508,82.4692,35684.0
2017-05-16 10:50:00,89.65,89.69,89.64,89.69,46231.0,82.4692,82.506,82.46,82.506,46231.0
2017-05-16 10:55:00,89.69,89.69,89.65,89.68,53730.0,82.506,82.506,82.4692,82.4968,53730.0
2017-05-16 11:00:00,89.69,89.71,89.62,89.71,68465.0,82.506,82.5244,82.4416,82.5244,68465.0
2017-05-16 11:05:00,89.71,89.73,89.69,89.7,21619.0,82.5244,82.5428,82.506,82.5152,21619.0
2017-05-16 11:10:00,89.7,89.71,89.68,89.71,42573.0,82.5152,82.5244,82.4968,82.5244,42573.0
2017-05-16 11:15:00,89.71,89.71,89.68,89.68,19600.0,82.5244,82.5244,82.4968,82.4968,19600.0
2017-05-16 11:20:00,89.68,89.71,89.65,89.65,129964.0,82.4968,82.5244,82.4692,82.4692,129964.0
2017-05-16 11:25:00,89.65,89.66,89.62,89.62,19257.0,82.4692,82.4784,82.4416,82.4416,19257.0
2017-05-16 11:30:00,89.63,89.64,89.57,89.59,54868.0,82.4508,82.46,82.3956,82.414,54868.0
2017-05-16 11:35:00,89.6,89.66,89.58,89.65,71723.0,82.4232,82.4784,82.4048,82.4692,71723.0
2017-05-16 11:40:00,89.66,89.66,89.62,89.64,58253.0,82.4784,82.4784,82.4416,82.46,58253.0
2017-05-16 11:45:00,89.63,89.73,89.62,89.73,32560.0,82.4508,82.5428,82.4416,82.5428,32560.0
2017-05-16 11:50:00,89.73,89.78,89.73,89.76,36486.0,82.5428,82.5888,82.5428,82.5704,36486.0
2017-05-16 11:55:00,89.76,89.77,89.7,89.7,18085.0,82.5704,82.5796,82.5152,82.5152,18085.0
2017-05-16 12:00:00,89.7,89.72,89.66,89.68,21519.0,82.5152,82.5336,82.4784,82.4968,21519.0
2017-05-16 12:05:00,89.68,89.7,89.66,89.7,20307.0,82.4968,82.5152,82.4784,82.5152,20307.0
2017-05-16 12:10:00,89.7,89.74,89.69,89.7,45580.0,82.5152,82.552,82.506,82.5152,45580.0
2017-05-16 12:15:00,89.7,89.76,89.7,89.75,56551.0,82.5152,82.5704,82.5152,82.5612,56551.0
2017-05-16 12:20:00,89.75,89.78,89.75,89.78,18720.0,82.5612,82.5888,82.5612,82.5888,18720.0
2017-05-16 12:25:00,89.78,89.86,89.77,89.82,19638.0,82.5888,82.6624,82.5796,82.6256,19638.0
2017-05-16 12:30:00,89.82,89.82,89.77,89.81,97040.0,82.6256,82.6256,82.5796,82.6164,97040.0
2017-05-16 12:35:00,89.8,89.82,89.79,89.8,55761.0,82.6072,82.6256,82.598,82.6072,55761.0
2017-05-16 12:40:00,89.8,89.83,89.78,89.79,49476.0,82.6072,82.6348,82.5888,82.598,49476.0
2017-05-16 12:45:00,89.8,89.81,89.78,89.8,52248.0,82.6072,82.6164,82.5888,82.6072,52248.0
2017-05-16 12:50:00,89.81,89.82,89.78,89.79,76921.0,82.6164,82.6256,82.5888,82.598,76921.0
2017-05-16 12:55:00,89.79,89.81,89.78,89.79,30930.0,82.598,82.6164,82.5888,82.598,30930.0
2017-05-16 13:00:00,89.78,89.78,89.72,89.73,37773.0,82.5888,82.5888,82.5336,82.5428,37773.0
2017-05-16 13:05:00,89.73,89.73,89.71,89.72,21507.0,82.5428,82.5428,82.5244,82.5336,21507.0
2017-05-16 13:10:00,89.73,89.77,89.72,89.76,23114.0,82.5428,82.5796,82.5336,82.5704,23114.0
2017-05-16 13:15:00,89.77,89.77,89.74,89.75,43995.0,82.5796,82.5796,82.552,82.5612,43995.0
2017-05-16 13:20:00,89.75,89.75,89.73,89.73,14520.0,82.5612,82.5612,82.5428,82.5428,14520.0
2017-05-16 13:25:00,89.73,89.76,89.73,89.73,24231.0,82.5428,82.5704,82.5428,82.5428,24231.0
2017-05-16 13:30:00,89.73,89.74,89.71,89.73,35695.0,82.5428,82.552,82.5244,82.5428,35695.0
2017-05-16 13:35:00,89.73,89.75,89.72,89.73,15083.0,82.5428,82.5612,82.5336,82.5428,15083.0
2017-05-16 13:40:00,89.74,89.75,89.71,89.73,32897.0,82.552,82.5612,82.5244,82.5428,32897.0
2017-05-16 13:45:00,89.73,89.74,89.72,89.73,18927.0,82.5428,82.552,82.5336,82.5428,18927.0
2017-05-16 13:50:00,89.73,89.76,89.72,89.75,21650.0,82.5428,82.5704,82.5336,82.5612,21650.0
2017-05-16 13:55:00,89.75,89.76,89.67,89.68,103891.0,82.5612,82.5704,82.4876,82.4968,103891.0
2017-05-16 14:00:00,89.69,89.72,89.67,89.71,33934.0,82.506,82.5336,82.4876,82.5244,33934.0
2017-05-16 14:05:00,89.71,89.72,89.69,89.7,22701.0,82.5244,82.5336,82.506,82.5152,22701.0
2017-05-16 14:10:00,89.69,89.7,89.67,89.68,45735.0,82.506,82.5152,82.4876,82.4968,45735.0
2017-05-16 14:15:00,89.69,89.69,89.66,89.69,32794.0,82.506,82.506,82.4784,82.506,32794.0
2017-05-16 14:20:00,89.68,89.68,89.63,89.64,65213.0,82.4968,82.4968,82.4508,82.46,65213.0
2017-05-16 14:25:00,89.63,89.64,89.58,89.61,78350.0,82.4508,82.46,82.4048,82.4324,78350.0
2017-05-16 14:30:00,89.61,89.65,89.61,89.62,30145.0,82.4324,82.4692,82.4324,82.4416,30145.0
2017-05-16 14:35:00,89.62,89.63,89.6,89.63,24961.0,82.4416,82.4508,82.4232,82.4508,24961.0
2017-05-16 14:40:00,89.62,89.62,89.59,89.59,37035.0,82.4416,82.4416,82.414,82.414,37035.0
2017-05-16 14:45:00,89.59,89.61,89.58,89.6,40677.0,82.414,82.4324,82.4048,82.4232,40677.0
2017-05-16 14:50:00,89.6,89.62,89.57,89.6,86404.0,82.4232,82.4416,82.3956,82.4232,86404.0
2017-05-16 14:55:00,89.6,89.6,89.54,89.55,28521.0,82.4232,82.4232,82.368,82.3772,28521.0
2017-05-16 15:00:00,89.55,89.58,89.54,89.58,23514.0,82.3772,82.4048,82.368,82.4048,23514.0
2017-05-16 15:05:00,89.58,89.6,89.57,89.57,23569.0,82.4048,82.4232,82.3956,82.3956,23569.0
2017-05-16 15:10:00,89.57,89.57,89.55,89.55,36366.0,82.3956,82.3956,82.3772,82.3772,36366.0
2017-05-16 15:15:00,89.55,89.6,89.55,89.59,30747.0,82.3772,82.4232,82.3772,82.414,30747.0
2017-05-16 15:20:00,89.59,89.61,89.58,89.58,25602.0,82.414,82.4324,82.4048,82.4048,25602.0
2017-05-16 15:25:00,89.59,89.59,89.56,89.58,56347.0,82.414,82.414,82.3864,82.4048,56347.0
2017-05-16 15:30:00,89.58,89.59,89.57,89.58,51116.0,82.4048,82.414,82.3956,82.4048,51116.0
2017-05-16 15:35:00,89.57,89.61,89.57,89.61,53823.0,82.3956,82.4324,82.3956,82.4324,53823.0
2017-05-16 15:40:00,89.62,89.63,89.61,89.61,27959.0,82.4416,82.4508,82.4324,82.4324,27959.0
2017-05-16 15:45:00,89.61,89.61,89.55,89.56,67688.0,82.4324,82.4324,82.3772,82.3864,67688.0
2017-05-16 15:50:00,89.56,89.58,89.53,89.55,97233.0,82.3864,82.4048,82.3588,82.3772,97233.0
2017-05-16 15:55:00,89.55,89.59,89.54,89.58,365739.0,82.3772,82.414,82.368,82.4048,365739.0
2017-05-17 09:30:00,89.04,89.19,88.88,89.19,295647.0,81.9081,82.046,81.7609,82.046,295647.0
2017-05-17 09:35:00,89.18,89.27,89.09,89.15,254102.0,82.0368,82.1196,81.9541,82.0092,254102.0
2017-05-17 09:40:00,89.14,89.14,89.01,89.04,200680.0,82.0,82.0,81.8805,81.9081,200680.0
2017-05-17 09:45:00,89.03,89.04,88.9,89.0,183519.0,81.8989,81.9081,81.7793,81.8713,183519.0
2017-05-17 09:50:00,88.99,89.0,88.88,88.88,340359.0,81.8621,81.8713,81.7609,81.7609,340359.0
2017-05-17 09:55:00,88.88,88.88,88.76,88.79,245418.0,81.7609,81.7609,81.6505,81.6781,245418.0
2017-05-17 10:00:00,88.8,88.82,88.7,88.8,78195.0,81.6873,81.7057,81.5953,81.6873,78195.0
2017-05-17 10:05:00,88.8,88.94,88.72,88.91,81541.0,81.6873,81.8161,81.6137,81.7885,81541.0
2017-05-17 10:10:00,88.92,88.94,88.81,88.83,61126.0,81.7977,81.8161,81.6965,81.7149,61126.0
2017-05-17 10:15:00,88.83,88.99,88.82,88.97,39799.0,81.7149,81.8621,81.7057,81.8437,39799.0
2017-05-17 10:20:00,88.97,88.97,88.88,88.88,24411.0,81.8437,81.8437,81.7609,81.7609,24411.0
2017-05-17 10:25:00,88.89,88.9,88.83,88.86,65486.0,81.7701,81.7793,81.7149,81.7425,65486.0
2017-05-17 10:30:00,88.87,88.92,88.85,88.86,46610.0,81.7517,81.7977,81.7333,81.7425,46610.0
2017-05-17 10:35:00,88.87,88.87,88.74,88.81,45301.0,81.7517,81.7517,81.6321,81.6965,45301.0
2017-05-17 10:40:00,88.79,88.9,88.77,88.9,94262.0,81.6781,81.7793,81.6597,81.7793,94262.0
2017-05-17 10:45:00,88.9,88.91,88.8,88.8,78785.0,81.7793,81.7885,81.6873,81.6873,78785.0
2017-05-17 10:50:00,88.81,88.83,88.68,88.69,56727.0,81.6965,81.7149,81.5769,81.5861,56727.0
2017-05-17 10:55:00,88.69,88.7,88.62,88.64,81250.0,81.5861,81.5953,81.5217,81.5401,81250.0
2017-05-17 11:00:00,88.64,88.68,88.54,88.55,116007.0,81.5401,81.5769,81.4481,81.4573,116007.0
2017-05-17 11:05:00,88.56,88.64,88.56,88.62,55011.0,81.4665,81.5401,81.4665,81.5217,55011.0
2017-05-17 11:10:00,88.62,88.75,88.6,88.74,51801.0,81.5217,81.6413,81.5033,81.6321,51801.0
2017-05-17 11:15:00,88.73,88.77,88.72,88.75,22411.0,81.6229,81.6597,81.6137,81.6413,22411.0
2017-05-17 11:20:00,88.74,88.75,88.67,88.68,26875.0,81.6321,81.6413,81.5677,81.5769,26875.0
2017-05-17 11:25:00,88.69,88.7,88.65,88.67,24278.0,81.5861,81.5953,81.5493,81.5677,24278.0
2017-05-17 11:30:00,88.67,88.69,88.58,88.64,39698.0,81.5677,81.5861,81.4849,81.5401,39698.0
2017-05-17 11:35:00,88.65,88.72,88.63,88.71,881396.0,81.5493,81.6137,81.5309,81.6045,881396.0
2017-05-17 11:40:00,88.71,88.76,88.7,88.75,90784.0,81.6045,81.6505,81.5953,81.6413,90784.0
2017-05-17 11:45:00,88.75,88.76,88.71,88.75,19631.0,81.6413,81.6505,81.6045,81.6413,19631.0
2017-05-17 11:50:00,88.74,88.76,88.65,88.66,16592.0,81.6321,81.6505,81.5493,81.5585,16592.0
2017-05-17 11:55:00,88.67,88.77,88.66,88.77,27056.0,81.5677,81.6597,81.5585,81.6597,27056.0
2017-05-17 12:00:00,88.77,88.77,88.71,88.73,18694.0,81.6597,81.6597,81.6045,81.6229,18694.0
2017-05-17 12:05:00,88.72,88.75,88.7,88.74,26533.0,81.6137,81.6413,81.5953,81.6321,26533.0
2017-05-17 12:10:00,88.74,88.74,88.71,88.73,21997.0,81.6321,81.6321,81.6045,81.6229,21997.0
2017-05-17 12:15:00,88.71,88.73,88.7,88.72,13822.0,81.6045,81.6229,81.5953,81.6137,13822.0
2017-05-17 12:20:00,88.72,88.74,88.7,88.72,18137.0,81.6137,81.6321,81.5953,81.6137,18137.0
2017-05-17 12:25:00,88.73,88.76,88.73,88.73,29923.0,81.6229,81.6505,81.6229,81.6229,29923.0
2017-05-17 12:30:00,88.73,88.73,88.66,88.69,17900.0,81.6229,81.6229,81.5585,81.5861,17900.0
2017-05-17 12:35:00,88.7,88.81,88.69,88.81,20819.0,81.5953,81.6965,81.5861,81.6965,20819.0
2017-05-17 12:40:00,88.81,88.82,88.76,88.8,48832.0,81.6965,81.7057,81.6505,81.6873,48832.0
2017-05-17 12:45:00,88.8,88.86,88.8,88.84,46685.0,81.6873,81.7425,81.6873,81.7241,46685.0
2017-05-17 12:50:00,88.84,88.86,88.81,88.85,30410.0,81.7241,81.7425,81.6965,81.7333,30410.0
2017-05-17 12:55:00,88.85,88.87,88.83,88.85,29595.0,81.7333,81.7517,81.7149,81.7333,29595.0
2017-05-17 13:00:00,88.85,88.86,88.8,88.82,24636.0,81.7333,81.7425,81.6873,81.7057,24636.0
2017-05-17 13:05:00,88.81,88.85,88.79,88.84,17134.0,81.6965,81.7333,81.6781,81.7241,17134.0
2017-05-17 13:10:00,88.84,88.86,88.81,88.82,26367.0,81.7241,81.7425,81.6965,81.7057,26367.0
2017-05-17 13:15:00,88.82,88.84,88.79,88.8,55309.0,81.7057,81.7241,81.6781,81.6873,55309.0
2017-05-17 13:20:00,88.79,88.82,88.76,88.8,29867.0,81.6781,81.7057,81.6505,81.6873,29867.0
2017-05-17 13:25:00,88.78,88.82,88.75,88.81,94902.0,81.6689,81.7057,81.6413,81.6965,94902.0
2017-05-17 13:30:00,88.8,88.84,88.78,88.83,45522.0,81.6873,81.7241,81.6689,81.7149,45522.0
2017-05-17 13:35:00,88.84,88.84,88.76,88.77,16370.0,81.7241,81.7241,81.6505,81.6597,16370.0
2017-05-17 13:40:00,88.77,88.78,88.72,88.78,29826.0,81.6597,81.6689,81.6137,81.6689,29826.0
2017-05-17 13:45:00,88.77,88.79,88.69,88.78,44274.0,81.6597,81.6781,81.5861,81.6689,44274.0
2017-05-17 13:50:00,88.78,88.78,88.74,88.77,16950.0,81.6689,81.6689,81.6321,81.6597,16950.0
2017-05-17 13:55:00,88.76,88.77,88.66,88.7,38327.0,81.6505,81.6597,81.5585,81.5953,38327.0
2017-05-17 14:00:00,88.68,88.76,88.68,88.76,26208.0,81.5769,81.6505,81.5769,81.6505,26208.0
2017-05-17 14:05:00,88.76,88.78,88.71,88.74,39253.0,81.6505,81.6689,81.6045,81.6321,39253.0
2017-05-17 14:10:00,88.73,88.73,88.65,88.66,33023.0,81.6229,81.6229,81.5493,81.5585,33023.0
2017-05-17 14:15:00,88.65,88.67,88.57,88.6,75841.0,81.5493,81.5677,81.4757,81.5033,75841.0
2017-05-17 14:20:00,88.6,88.64,88.49,88.53,35411.0,81.5033,81.5401,81.4021,81.4389,35411.0
2017-05-17 14:25:00,88.53,88.58,88.49,88.5,73136.0,81.4389,81.4849,81.4021,81.4113,73136.0
2017-05-17 14:30:00,88.51,88.57,88.5,88.54,32430.0,81.4205,81.4757,81.4113,81.4481,32430.0
2017-05-17 14:35:00,88.54,88.54,88.4,88.42,35447.0,81.4481,81.4481,81.3193,81.3377,35447.0
2017-05-17 14:40:00,88.42,88.45,88.35,88.37,38681.0,81.3377,81.3653,81.2733,81.2917,38681.0
2017-05-17 14:45:00,88.37,88.4,88.31,88.34,44817.0,81.2917,81.3193,81.2365,81.2641,44817.0
2017-05-17 14:50:00,88.34,88.43,88.32,88.42,34502.0,81.2641,81.3469,81.2457,81.3377,34502.0
2017-05-17 14:55:00,88.42,88.45,88.39,88.43,82091.0,81.3377,81.3653,81.3101,81.3469,82091.0
2017-05-17 15:00:00,88.43,88.43,88.38,88.43,46257.0,81.3469,81.3469,81.3009,81.3469,46257.0
2017-05-17 15:05:00,88.44,88.64,88.38,88.39,201048.0,81.3561,81.5401,81.3009,81.3101,201048.0
2017-05-17 15:10:00,88.38,88.4,88.29,88.39,70412.0,81.3009,81.3193,81.2181,81.3101,70412.0
2017-05-17 15:15:00,88.38,88.45,88.36,88.43,59920.0,81.3009,81.3653,81.2825,81.3469,59920.0
2017-05-17 15:20:00,88.44,88.54,88.42,88.45,73306.0,81.3561,81.4481,81.3377,81.3653,73306.0
2017-05-17 15:25:00,88.46,88.47,88.42,88.42,69580.0,81.3745,81.3837,81.3377,81.3377,69580.0
2017-05-17 15:30:00,88.42,88.48,88.42,88.46,110606.0,81.3377,81.3929,81.3377,81.3745,110606.0
2017-05-17 15:35:00,88.45,88.52,88.44,88.48,171493.0,81.3653,81.4297,81.3561,81.3929,171493.0
2017-05-17 15:40:00,88.48,88.5,88.31,88.34,265816.0,81.3929,81.4113,81.2365,81.2641,265816.0
2017-05-17 15:45:00,88.33,88.38,88.24,88.27,234810.0,81.2549,81.3009,81.1721,81.1997,234810.0
2017-05-17 15:50:00,88.27,88.29,88.19,88.2,286404.0,81.1997,81.2181,81.1261,81.1353,286404.0
2017-05-17 15:55:00,88.2,88.22,88.13,88.16,516141.0,81.1353,81.1537,81.0709,81.0985,516141.0
2017-05-18 09:30:00,88.14,88.46,88.14,88.46,89495.0,81.0801,81.3745,81.0801,81.3745,89495.0
2017-05-18 09:35:00,88.46,88.59,88.41,88.5,177905.0,81.3745,81.4941,81.3285,81.4113,177905.0
2017-05-18 09:40:00,88.5,88.5,88.29,88.29,100112.0,81.4113,81.4113,81.2181,81.2181,100112.0
2017-05-18 09:45:00,88.3,88.45,88.29,88.32,69620.0,81.2273,81.3653,81.2181,81.2457,69620.0
2017-05-18 09:50:00,88.3,88.42,88.22,88.41,84645.0,81.2273,81.3377,81.1537,81.3285,84645.0
2017-05-18 09:55:00,88.41,88.41,88.31,88.36,66977.0,81.3285,81.3285,81.2365,81.2825,66977.0
2017-05-18 10:00:00,88.36,88.67,88.36,88.67,169286.0,81.2825,81.5677,81.2825,81.5677,169286.0
2017-05-18 10:05:00,88.67,88.73,88.6,88.71,97277.0,81.5677,81.6229,81.5033,81.6045,97277.0
2017-05-18 10:10:00,88.71,88.8,88.67,88.69,34515.0,81.6045,81.6873,81.5677,81.5861,34515.0
2017-05-18 10:15:00,88.68,88.69,88.59,88.62,17880.0,81.5769,81.5861,81.4941,81.5217,17880.0
2017-05-18 10:20:00,88.62,88.63,88.54,88.55,34009.0,81.5217,81.5309,81.4481,81.4573,34009.0
2017-05-18 10:25:00,88.55,88.7,88.53,88.66,89897.0,81.4573,81.5953,81.4389,81.5585,89897.0
2017-05-18 10:30:00,88.67,88.74,88.66,88.7,37775.0,81.5677,81.6321,81.5585,81.5953,37775.0
2017-05-18 10:35:00,88.7,88.75,88.69,88.69,34153.0,81.5953,81.6413,81.5861,81.5861,34153.0
2017-05-18 10:40:00,88.69,88.72,88.66,88.68,62873.0,81.5861,81.6137,81.5585,81.5769,62873.0
2017-05-18 10:45:00,88.67,88.68,88.61,88.64,11613.0,81.5677,81.5769,81.5125,81.5401,11613.0
2017-05-18 10:50:00,88.65,88.67,88.6,88.65,22763.0,81.5493,81.5677,81.5033,81.5493,22763.0
2017-05-18 10:55:00,88.66,88.67,88.64,88.64,17389.0,81.5585,81.5677,81.5401,81.5401,17389.0
2017-05-18 11:00:00,88.64,88.77,88.64,88.75,36383.0,81.5401,81.6597,81.5401,81.6413,36383.0
2017-05-18 11:05:00,88.74,88.74,88.67,88.74,11774.0,81.6321,81.6321,81.5677,81.6321,11774.0
2017-05-18 11:10:00,88.73,88.74,88.7,88.73,18000.0,81.6229,81.6321,81.5953,81.6229,18000.0
2017-05-18 11:15:00,88.76,88.82,88.73,88.79,14529.0,81.6505,81.7057,81.6229,81.6781,14529.0
2017-05-18 11:20:00,88.79,88.88,88.79,88.87,13958.0,81.6781,81.7609,81.6781,81.7517,13958.0
2017-05-18 11:25:00,88.86,88.86,88.81,88.81,21878.0,81.7425,81.7425,81.6965,81.6965,21878.0
2017-05-18 11:30:00,88.82,88.87,88.8,88.86,47659.0,81.7057,81.7517,81.6873,81.7425,47659.0
2017-05-18 11:35:00,88.85,88.85,88.67,88.69,28026.0,81.7333,81.7333,81.5677,81.5861,28026.0
2017-05-18 11:40:00,88.7,88.7,88.6,88.6,46328.0,81.5953,81.5953,81.5033,81.5033,46328.0
2017-05-18 11:45:00,88.6,88.68,88.59,88.66,38330.0,81.5033,81.5769,81.4941,81.5585,38330.0
2017-05-18 11:50:00,88.65,88.69,88.61,88.61,25569.0,81.5493,81.5861,81.5125,81.5125,25569.0
2017-05-18 11:55:00,88.6,88.6,88.53,88.54,11570.0,81.5033,81.5033,81.4389,81.4481,11570.0
2017-05-18 12:00:00,88.54,88.56,88.46,88.48,20256.0,81.4481,81.4665,81.3745,81.3929,20256.0
2017-05-18 12:05:00,88.48,88.53,88.46,88.47,14229.0,81.3929,81.4389,81.3745,81.3837,14229.0
2017-05-18 12:10:00,88.48,88.51,88.47,88.51,21502.0,81.3929,81.4205,81.3837,81.4205,21502.0
2017-05-18 12:15:00,88.51,88.53,88.47,88.47,21103.0,81.4205,81.4389,81.3837,81.3837,21103.0
2017-05-18 12:20:00,88.47,88.52,88.46,88.52,33320.0,81.3837,81.4297,81.3745,81.4297,33320.0
2017-05-18 12:25:00,88.52,88.61,88.52,88.59,31889.0,81.4297,81.5125,81.4297,81.4941,31889.0
2017-05-18 12:30:00,88.59,88.69,88.59,88.66,19966.0,81.4941,81.5861,81.4941,81.5585,19966.0
2017-05-18 12:35:00,88.66,88.66,88.62,88.62,13526.0,81.5585,81.5585,81.5217,81.5217,13526.0
2017-05-18 12:40:00,88.62,88.62,88.55,88.56,12384.0,81.5217,81.5217,81.4573,81.4665,12384.0
2017-05-18 12:45:00,88.55,88.56,88.51,88.52,13279.0,81.4573,81.4665,81.4205,81.4297,13279.0
2017-05-18 12:50:00,88.52,88.52,88.47,88.51,14478.0,81.4297,81.4297,81.3837,81.4205,14478.0
2017-05-18 12:55:00,88.51,88.57,88.5,88.56,24542.0,81.4205,81.4757,81.4113,81.4665,24542.0
2017-05-18 13:00:00,88.56,88.6,88.54,88.56,16954.0,81.4665,81.5033,81.4481,81.4665,16954.0
2017-05-18 13:05:00,88.56,88.56,88.49,88.5,17056.0,81.4665,81.4665,81.4021,81.4113,17056.0
2017-05-18 13:10:00,88.5,88.52,88.5,88.51,9901.0,81.4113,81.4297,81.4113,81.4205,9901.0
2017-05-18 13:15:00,88.51,88.59,88.5,88.56,57494.0,81.4205,81.4941,81.4113,81.4665,57494.0
2017-05-18 13:20:00,88.56,88.58,88.55,88.57,8491.0,81.4665,81.4849,81.4573,81.4757,8491.0
2017-05-18 13:25:00,88.56,88.59,88.54,88.55,12269.0,81.4665,81.4941,81.4481,81.4573,12269.0
2017-05-18 13:30:00,88.55,88.58,88.5,88.58,32377.0,81.4573,81.4849,81.4113,81.4849,32377.0
2017-05-18 13:35:00,88.59,88.62,88.56,88.61,13819.0,81.4941,81.5217,81.4665,81.5125,13819.0
2017-05-18 13:40:00,88.61,88.65,88.61,88.64,18003.0,81.5125,81.5493,81.5125,81.5401,18003.0
2017-05-18 13:45:00,88.65,88.67,88.62,88.62,11202.0,81.5493,81.5677,81.5217,81.5217,11202.0
2017-05-18 13:50:00,88.62,88.74,88.61,88.73,25949.0,81.5217,81.6321,81.5125,81.6229,25949.0
2017-05-18 13:55:00,88.73,88.81,88.73,88.75,45476.0,81.6229,81.6965,81.6229,81.6413,45476.0
2017-05-18 14:00:00,88.75,88.97,88.75,88.93,97899.0,81.6413,81.8437,81.6413,81.8069,97899.0
2017-05-18 14:05:00,88.94,88.99,88.91,88.99,55126.0,81.8161,81.8621,81.7885,81.8621,55126.0
2017-05-18 14:10:00,89.0,89.01,88.9,88.91,52090.0,81.8713,81.8805,81.7793,81.7885,52090.0
2017-05-18 14:15:00,88.91,88.91,88.87,88.9,31771.0,81.7885,81.7885,81.7517,81.7793,31771.0
2017-05-18 14:20:00,88.91,88.97,88.9,88.93,32514.0,81.7885,81.8437,81.7793,81.8069,32514.0
2017-05-18 14:25:00,88.94,88.97,88.92,88.95,21036.0,81.8161,81.8437,81.7977,81.8253,21036.0
2017-05-18 14:30:00,88.96,89.06,88.96,89.03,162948.0,81.8345,81.9265,81.8345,81.8989,162948.0
2017-05-18 14:35:00,89.03,89.06,89.02,89.03,19554.0,81.8989,81.9265,81.8897,81.8989,19554.0
2017-05-18 14:40:00,89.03,89.04,88.98,88.99,78330.0,81.8989,81.9081,81.8529,81.8621,78330.0
2017-05-18 14:45:00,88.99,89.0,88.91,88.94,40566.0,81.8621,81.8713,81.7885,81.8161,40566.0
2017-05-18 14:50:00,88.95,88.95,88.85,88.89,33498.0,81.8253,81.8253,81.7333,81.7701,33498.0
2017-05-18 14:55:00,88.88,88.91,88.85,88.87,22655.0,81.7609,81.7885,81.7333,81.7517,22655.0
2017-05-18 15:00:00,88.88,88.9,88.87,88.87,18370.0,81.7609,81.7793,81.7517,81.7517,18370.0
2017-05-18 15:05:00,88.88,88.91,88.83,88.9,32942.0,81.7609,81.7885,81.7149,81.7793,32942.0
2017-05-18 15:10:00,88.9,88.92,88.84,88.84,73298.0,81.7793,81.7977,81.7241,81.7241,73298.0
2017-05-18 15:15:00,88.85,88.88,88.8,88.84,54662.0,81.7333,81.7609,81.6873,81.7241,54662.0
2017-05-18 15:20:00,88.84,88.87,88.79,88.85,88517.0,81.7241,81.7517,81.6781,81.7333,88517.0
2017-05-18 15:25:00,88.85,88.86,88.79,88.82,44791.0,81.7333,81.7425,81.6781,81.7057,44791.0
2017-05-18 15:30:00,88.83,88.83,88.75,88.75,139421.0,81.7149,81.7149,81.6413,81.6413,139421.0
2017-05-18 15:35:00,88.75,88.83,88.74,88.83,65526.0,81.6413,81.7149,81.6321,81.7149,65526.0
2017-05-18 15:40:00,88.82,88.83,88.74,88.75,214206.0,81.7057,81.7149,81.6321,81.6413,214206.0
2017-05-18 15:45:00,88.76,88.85,88.75,88.84,449316.0,81.6505,81.7333,81.6413,81.7241,449316.0
2017-05-18 15:50:00,88.84,88.91,88.83,88.84,520406.0,81.7241,81.7885,81.7149,81.7241,520406.0
2017-05-18 15:55:00,88.84,88.84,88.65,88.68,1091681.0,81.7241,81.7241,81.5493,81.5769,1091681.0
2017-05-19 09:30:00,88.8,88.83,88.7,88.73,77797.0,81.6873,81.7149,81.5953,81.6229,77797.0
2017-05-19 09:35:00,88.72,88.87,88.71,88.82,143811.0,81.6137,81.7517,81.6045,81.7057,143811.0
2017-05-19 09:40:00,88.83,88.91,88.77,88.88,143284.0,81.7149,81.7885,81.6597,81.7609,143284.0
2017-05-19 09:45:00,88.89,88.98,88.89,88.94,72252.0,81.7701,81.8529,81.7701,81.8161,72252.0
2017-05-19 09:50:00,88.94,89.05,88.93,88.98,140767.0,81.8161,81.9173,81.8069,81.8529,140767.0
2017-05-19 09:55:00,88.97,88.98,88.93,88.96,32379.0,81.8437,81.8529,81.8069,81.8345,32379.0
2017-05-19 10:00:00,88.96,88.99,88.95,88.97,13565.0,81.8345,81.8621,81.8253,81.8437,13565.0
2017-05-19 10:05:00,88.97,89.0,88.91,89.0,21809.0,81.8437,81.8713,81.7885,81.8713,21809.0
2017-05-19 10:10:00,89.01,89.05,89.0,89.04,23049.0,81.8805,81.9173,81.8713,81.9081,23049.0
2017-05-19 10:15:00,89.05,89.08,89.02,89.03,26723.0,81.9173,81.9449,81.8897,81.8989,26723.0
2017-05-19 10:20:00,89.03,89.03,88.98,89.03,14901.0,81.8989,81.8989,81.8529,81.8989,14901.0
2017-05-19 10:25:00,89.04,89.18,89.04,89.17,20465.0,81.9081,82.0368,81.9081,82.0276,20465.0
2017-05-19 10:30:00,89.18,89.19,89.11,89.15,32185.0,82.0368,82.046,81.9725,82.0092,32185.0
2017-05-19 10:35:00,89.16,89.21,89.15,89.2,15761.0,82.0184,82.0644,82.0092,82.0552,15761.0
2017-05-19 10:40:00,89.21,89.22,89.18,89.21,16690.0,82.0644,82.0736,82.0368,82.0644,16690.0
2017-05-19 10:45:00,89.21,89.25,89.2,89.25,31917.0,82.0644,82.1012,82.0552,82.1012,31917.0
2017-05-19 10:50:00,89.26,89.32,89.25,89.29,18864.0,82.1104,82.1656,82.1012,82.138,18864.0
2017-05-19 10:55:00,89.29,89.3,89.25,89.27,17874.0,82.138,82.1472,82.1012,82.1196,17874.0
2017-05-19 11:00:00,89.27,89.28,89.21,89.23,19906.0,82.1196,82.1288,82.0644,82.0828,19906.0
2017-05-19 11:05:00,89.24,89.28,89.23,89.27,14034.0,82.092,82.1288,82.0828,82.1196,14034.0
2017-05-19 11:10:00,89.27,89.3,89.24,89.26,34700.0,82.1196,82.1472,82.092,82.1104,34700.0
2017-05-19 11:15:00,89.27,89.27,89.24,89.24,14144.0,82.1196,82.1196,82.092,82.092,14144.0
2017-05-19 11:20:00,89.23,89.24,89.21,89.23,21891.0,82.0828,82.092,82.0644,82.0828,21891.0
2017-05-19 11:25:00,89.23,89.28,89.21,89.27,29354.0,82.0828,82.1288,82.0644,82.1196,29354.0
2017-05-19 11:30:00,89.27,89.29,89.21,89.26,19315.0,82.1196,82.138,82.0644,82.1104,19315.0
2017-05-19 11:35:00,89.25,89.28,89.24,89.27,10917.0,82.1012,82.1288,82.092,82.1196,10917.0
2017-05-19 11:40:00,89.25,89.26,89.2,89.26,9471.0,82.1012,82.1104,82.0552,82.1104,9471.0
2017-05-19 11:45:00,89.27,89.28,89.24,89.26,21977.0,82.1196,82.1288,82.092,82.1104,21977.0
2017-05-19 11:50:00,89.26,89.29,89.24,89.29,10714.0,82.1104,82.138,82.092,82.138,10714.0
2017-05-19 11:55:00,89.29,89.3,89.26,89.3,20529.0,82.138,82.1472,82.1104,82.1472,20529.0
2017-05-19 12:00:00,89.3,89.32,89.27,89.28,30979.0,82.1472,82.1656,82.1196,82.1288,30979.0
2017-05-19 12:05:00,89.27,89.35,89.27,89.35,26383.0,82.1196,82.1932,82.1196,82.1932,26383.0
2017-05-19 12:10:00,89.34,89.36,89.32,89.36,10926.0,82.184,82.2024,82.1656,82.2024,10926.0
2017-05-19 12:15:00,89.36,89.36,89.29,89.31,13555.0,82.2024,82.2024,82.138,82.1564,13555.0
2017-05-19 12:20:00,89.31,89.33,89.3,89.32,12606.0,82.1564,82.1748,82.1472,82.1656,12606.0
2017-05-19 12:25:00,89.32,89.33,89.32,89.33,14533.0,82.1656,82.1748,82.1656,82.1748,14533.0
2017-05-19 12:30:00,89.33,89.38,89.31,89.37,27262.0,82.1748,82.2208,82.1564,82.2116,27262.0
2017-05-19 12:35:00,89.37,89.38,89.35,89.36,12656.0,82.2116,82.2208,82.1932,82.2024,12656.0
2017-05-19 12:40:00,89.35,89.35,89.33,89.34,8624.0,82.1932,82.1932,82.1748,82.184,8624.0
2017-05-19 12:45:00,89.33,89.39,89.32,89.39,11559.0,82.1748,82.23,82.1656,82.23,11559.0
2017-05-19 12:50:00,89.39,89.42,89.38,89.41,37188.0,82.23,82.2576,82.2208,82.2484,37188.0
2017-05-19 12:55:00,89.41,89.43,89.4,89.41,28013.0,82.2484,82.2668,82.2392,82.2484,28013.0
2017-05-19 13:00:00,89.41,89.41,89.37,89.39,49297.0,82.2484,82.2484,82.2116,82.23,49297.0
2017-05-19 13:05:00,89.38,89.39,89.33,89.35,19576.0,82.2208,82.23,82.1748,82.1932,19576.0
2017-05-19 13:10:00,89.36,89.4,89.35,89.4,12320.0,82.2024,82.2392,82.1932,82.2392,12320.0
2017-05-19 13:15:00,89.39,89.41,89.38,89.4,8408.0,82.23,82.2484,82.2208,82.2392,8408.0
2017-05-19 13:20:00,89.41,89.43,89.41,89.41,21187.0,82.2484,82.2668,82.2484,82.2484,21187.0
2017-05-19 13:25:00,89.41,89.42,89.4,89.41,113617.0,82.2484,82.2576,82.2392,82.2484,113617.0
2017-05-19 13:30:00,89.41,89.42,89.37,89.38,12333.0,82.2484,82.2576,82.2116,82.2208,12333.0
2017-05-19 13:35:00,89.37,89.43,89.37,89.4,15219.0,82.2116,82.2668,82.2116,82.2392,15219.0
2017-05-19 13:40:00,89.41,89.41,89.38,89.39,5263.0,82.2484,82.2484,82.2208,82.23,5263.0
2017-05-19 13:45:00,89.4,89.42,89.39,89.4,10625.0,82.2392,82.2576,82.23,82.2392,10625.0
2017-05-19 13:50:00,89.4,89.42,89.39,89.4,11011.0,82.2392,82.2576,82.23,82.2392,11011.0
2017-05-19 13:55:00,89.4,89.43,89.39,89.41,58151.0,82.2392,82.2668,82.23,82.2484,58151.0
2017-05-19 14:00:00,89.4,89.45,89.4,89.42,34456.0,82.2392,82.2852,82.2392,82.2576,34456.0
2017-05-19 14:05:00,89.41,89.43,89.38,89.38,49754.0,82.2484,82.2668,82.2208,82.2208,49754.0
2017-05-19 14:10:00,89.39,89.43,89.38,89.43,10507.0,82.23,82.2668,82.2208,82.2668,10507.0
2017-05-19 14:15:00,89.43,89.43,89.41,89.43,13745.0,82.2668,82.2668,82.2484,82.2668,13745.0
2017-05-19 14:20:00,89.43,89.46,89.42,89.44,13513.0,82.2668,82.2944,82.2576,82.276,13513.0
2017-05-19 14:25:00,89.44,89.46,89.42,89.46,16622.0,82.276,82.2944,82.2576,82.2944,16622.0
2017-05-19 14:30:00,89.45,89.51,89.45,89.49,104271.0,82.2852,82.3404,82.2852,82.322,104271.0
2017-05-19 14:35:00,89.48,89.51,89.48,89.51,20961.0,82.3128,82.3404,82.3128,82.3404,20961.0
2017-05-19 14:40:00,89.52,89.54,89.51,89.53,34311.0,82.3496,82.368,82.3404,82.3588,34311.0
2017-05-19 14:45:00,89.53,89.54,89.48,89.5,26716.0,82.3588,82.368,82.3128,82.3312,26716.0
2017-05-19 14:50:00,89.5,89.52,89.49,89.5,14819.0,82.3312,82.3496,82.322,82.3312,14819.0
2017-05-19 14:55:00,89.49,89.51,89.47,89.47,19869.0,82.322,82.3404,82.3036,82.3036,19869.0
2017-05-19 15:00:00,89.48,89.49,89.44,89.44,28790.0,82.3128,82.322,82.276,82.276,28790.0
2017-05-19 15:05:00,89.44,89.46,89.27,89.27,154478.0,82.276,82.2944,82.1196,82.1196,154478.0
2017-05-19 15:10:00,89.28,89.32,89.23,89.3,78459.0,82.1288,82.1656,82.0828,82.1472,78459.0
2017-05-19 15:15:00,89.3,89.32,89.24,89.25,64630.0,82.1472,82.1656,82.092,82.1012,64630.0
2017-05-19 15:20:00,89.26,89.28,89.21,89.28,50985.0,82.1104,82.1288,82.0644,82.1288,50985.0
2017-05-19 15:25:00,89.28,89.33,89.25,89.26,64519.0,82.1288,82.1748,82.1012,82.1104,64519.0
2017-05-19 15:30:00,89.26,89.27,89.22,89.27,57789.0,82.1104,82.1196,82.0736,82.1196,57789.0
2017-05-19 15:35:00,89.27,89.31,89.22,89.31,46760.0,82.1196,82.1564,82.0736,82.1564,46760.0
2017-05-19 15:40:00,89.3,89.32,89.21,89.22,57026.0,82.1472,82.1656,82.0644,82.0736,57026.0
2017-05-19 15:45:00,89.21,89.24,89.19,89.23,65226.0,82.0644,82.092,82.046,82.0828,65226.0
2017-05-19 15:50:00,89.22,89.25,89.19,89.21,100971.0,82.0736,82.1012,82.046,82.0644,100971.0
2017-05-19 15:55:00,89.21,89.24,89.19,89.21,447598.0,82.0644,82.092,82.046,82.0644,447598.0
2017-05-22 09:30:00,89.42,89.53,89.37,89.51,164506.0,82.2576,82.3588,82.2116,82.3404,164506.0
2017-05-22 09:35:00,89.52,89.69,89.52,89.65,98455.0,82.3496,82.506,82.3496,82.4692,98455.0
2017-05-22 09:40:00,89.65,89.75,89.64,89.74,235549.0,82.4692,82.5612,82.46,82.552,235549.0
2017-05-22 09:45:00,89.75,89.8,89.7,89.78,271958.0,82.5612,82.6072,82.5152,82.5888,271958.0
2017-05-22 09:50:00,89.78,89.79,89.75,89.78,45971.0,82.5888,82.598,82.5612,82.5888,45971.0
2017-05-22 09:55:00,89.79,89.8,89.69,89.74,34843.0,82.598,82.6072,82.506,82.552,34843.0
2017-05-22 10:00:00,89.73,89.74,89.69,89.73,36423.0,82.5428,82.552,82.506,82.5428,36423.0
2017-05-22 10:05:00,89.74,89.75,89.69,89.7,13704.0,82.552,82.5612,82.506,82.5152,13704.0
2017-05-22 10:10:00,89.7,89.7,89.63,89.66,27724.0,82.5152,82.5152,82.4508,82.4784,27724.0
2017-05-22 10:15:00,89.66,89.67,89.62,89.63,24432.0,82.4784,82.4876,82.4416,82.4508,24432.0
2017-05-22 10:20:00,89.64,89.69,89.64,89.66,75274.0,82.46,82.506,82.46,82.4784,75274.0
2017-05-22 10:25:00,89.66,89.69,89.64,89.69,88489.0,82.4784,82.506,82.46,82.506,88489.0
2017-05-22 10:30:00,89.7,89.72,89.65,89.66,28142.0,82.5152,82.5336,82.4692,82.4784,28142.0
2017-05-22 10:35:00,89.67,89.68,89.64,89.68,14807.0,82.4876,82.4968,82.46,82.4968,14807.0
2017-05-22 10:40:00,89.67,89.69,89.64,89.68,13246.0,82.4876,82.506,82.46,82.4968,13246.0
2017-05-22 10:45:00,89.69,89.69,89.63,89.64,8659.0,82.506,82.506,82.4508,82.46,8659.0
2017-05-22 10:50:00,89.64,89.7,89.64,89.69,45702.0,82.46,82.5152,82.46,82.506,45702.0
2017-05-22 10:55:00,89.68,89.68,89.65,89.67,12403.0,82.4968,82.4968,82.4692,82.4876,12403.0
2017-05-22 11:00:00,89.67,89.68,89.62,89.68,10658.0,82.4876,82.4968,82.4416,82.4968,10658.0
2017-05-22 11:05:00,89.67,89.69,89.65,89.67,15912.0,82.4876,82.506,82.4692,82.4876,15912.0
2017-05-22 11:10:00,89.67,89.68,89.65,89.68,14705.0,82.4876,82.4968,82.4692,82.4968,14705.0
2017-05-22 11:15:00,89.67,89.71,89.64,89.69,21907.0,82.4876,82.5244,82.46,82.506,21907.0
2017-05-22 11:20:00,89.69,89.71,89.66,89.69,14176.0,82.506,82.5244,82.4784,82.506,14176.0
2017-05-22 11:25:00,89.68,89.71,89.67,89.7,52101.0,82.4968,82.5244,82.4876,82.5152,52101.0
2017-05-22 11:30:00,89.69,89.71,89.66,89.67,23098.0,82.506,82.5244,82.4784,82.4876,23098.0
2017-05-22 11:35:00,89.67,89.69,89.64,89.66,22052.0,82.4876,82.506,82.46,82.4784,22052.0
2017-05-22 11:40:00,89.67,89.67,89.63,89.63,7765.0,82.4876,82.4876,82.4508,82.4508,7765.0
2017-05-22 11:45:00,89.63,89.63,89.59,89.59,110617.0,82.4508,82.4508,82.414,82.414,110617.0
2017-05-22 11:50:00,89.59,89.62,89.59,89.61,13643.0,82.414,82.4416,82.414,82.4324,13643.0
2017-05-22 11:55:00,89.62,89.66,89.61,89.66,30491.0,82.4416,82.4784,82.4324,82.4784,30491.0
2017-05-22 12:00:00,89.65,89.69,89.65,89.67,13019.0,82.4692,82.506,82.4692,82.4876,13019.0
2017-05-22 12:05:00,89.67,89.67,89.65,89.67,9229.0,82.4876,82.4876,82.4692,82.4876,9229.0
2017-05-22 12:10:00,89.68,89.72,89.67,89.7,19386.0,82.4968,82.5336,82.4876,82.5152,19386.0
2017-05-22 12:15:00,89.71,89.74,89.67,89.68,43654.0,82.5244,82.552,82.4876,82.4968,43654.0
2017-05-22 12:20:00,89.67,89.68,89.64,89.64,17565.0,82.4876,82.4968,82.46,82.46,17565.0
2017-05-22 12:25:00,89.64,89.67,89.64,89.65,6020.0,82.46,82.4876,82.46,82.4692,6020.0
2017-05-22 12:30:00,89.65,89.66,89.62,89.63,7129.0,82.4692,82.4784,82.4416,82.4508,7129.0
2017-05-22 12:35:00,89.63,89.63,89.61,89.62,7103.0,82.4508,82.4508,82.4324,82.4416,7103.0
2017-05-22 12:40:00,89.63,89.68,89.63,89.67,10841.0,82.4508,82.4968,82.4508,82.4876,10841.0
2017-05-22 12:45:00,89.67,89.7,89.66,89.69,7832.0,82.4876,82.5152,82.4784,82.506,7832.0
2017-05-22 12:50:00,89.68,89.68,89.64,89.64,8604.0,82.4968,82.4968,82.46,82.46,8604.0
2017-05-22 12:55:00,89.64,89.65,89.61,89.62,22422.0,82.46,82.4692,82.4324,82.4416,22422.0
2017-05-22 13:00:00,89.61,89.63,89.61,89.61,6964.0,82.4324,82.4508,82.4324,82.4324,6964.0
2017-05-22 13:05:00,89.6,89.63,89.6,89.61,10007.0,82.4232,82.4508,82.4232,82.4324,10007.0
2017-05-22 13:10:00,89.62,89.67,89.62,89.65,13001.0,82.4416,82.4876,82.4416,82.4692,13001.0
2017-05-22 13:15:00,89.64,89.64,89.62,89.64,16101.0,82.46,82.46,82.4416,82.46,16101.0
2017-05-22 13:20:00,89.64,89.65,89.63,89.64,6543.0,82.46,82.4692,82.4508,82.46,6543.0
2017-05-22 13:25:00,89.64,89.65,89.63,89.64,18344.0,82.46,82.4692,82.4508,82.46,18344.0
2017-05-22 13:30:00,89.64,89.66,89.59,89.6,32823.0,82.46,82.4784,82.414,82.4232,32823.0
2017-05-22 13:35:00,89.6,89.62,89.59,89.61,20440.0,82.4232,82.4416,82.414,82.4324,20440.0
2017-05-22 13:40:00,89.6,89.61,89.59,89.6,11687.0,82.4232,82.4324,82.414,82.4232,11687.0
2017-05-22 13:45:00,89.61,89.62,89.59,89.61,8789.0,82.4324,82.4416,82.414,82.4324,8789.0
2017-05-22 13:50:00,89.61,89.65,89.61,89.64,14975.0,82.4324,82.4692,82.4324,82.46,14975.0
2017-05-22 13:55:00,89.64,89.65,89.61,89.62,9680.0,82.46,82.4692,82.4324,82.4416,9680.0
2017-05-22 14:00:00,89.61,89.61,89.59,89.59,11821.0,82.4324,82.4324,82.414,82.414,11821.0
2017-05-22 14:05:00,89.59,89.6,89.59,89.6,27432.0,82.414,82.4232,82.414,82.4232,27432.0
2017-05-22 14:10:00,89.6,89.62,89.59,89.59,22417.0,82.4232,82.4416,82.414,82.414,22417.0
2017-05-22 14:15:00,89.6,89.61,89.59,89.61,9348.0,82.4232,82.4324,82.414,82.4324,9348.0
2017-05-22 14:20:00,89.61,89.62,89.59,89.59,8547.0,82.4324,82.4416,82.414,82.414,8547.0
2017-05-22 14:25:00,89.59,89.63,89.59,89.63,32734.0,82.414,82.4508,82.414,82.4508,32734.0
2017-05-22 14:30:00,89.62,89.66,89.62,89.65,36812.0,82.4416,82.4784,82.4416,82.4692,36812.0
2017-05-22 14:35:00,89.64,89.65,89.63,89.63,11022.0,82.46,82.4692,82.4508,82.4508,11022.0
2017-05-22 14:40:00,89.64,89.66,89.63,89.64,37836.0,82.46,82.4784,82.4508,82.46,37836.0
2017-05-22 14:45:00,89.63,89.65,89.62,89.65,11662.0,82.4508,82.4692,82.4416,82.4692,11662.0
2017-05-22 14:50:00,89.65,89.67,89.63,89.67,8190.0,82.4692,82.4876,82.4508,82.4876,8190.0
2017-05-22 14:55:00,89.67,89.7,89.66,89.68,16228.0,82.4876,82.5152,82.4784,82.4968,16228.0
2017-05-22 15:00:00,89.68,89.69,89.66,89.68,10085.0,82.4968,82.506,82.4784,82.4968,10085.0
2017-05-22 15:05:00,89.68,89.72,89.68,89.69,12491.0,82.4968,82.5336,82.4968,82.506,12491.0
2017-05-22 15:10:00,89.69,89.71,89.69,89.7,6726.0,82.506,82.5244,82.506,82.5152,6726.0
2017-05-22 15:15:00,89.7,89.71,89.67,89.67,45826.0,82.5152,82.5244,82.4876,82.4876,45826.0
2017-05-22 15:20:00,89.67,89.69,89.64,89.69,20189.0,82.4876,82.506,82.46,82.506,20189.0
2017-05-22 15:25:00,89.68,89.7,89.66,89.68,33450.0,82.4968,82.5152,82.4784,82.4968,33450.0
2017-05-22 15:30:00,89.69,89.7,89.66,89.69,44778.0,82.506,82.5152,82.4784,82.506,44778.0
2017-05-22 15:35:00,89.69,89.74,89.69,89.71,26005.0,82.506,82.552,82.506,82.5244,26005.0
2017-05-22 15:40:00,89.71,89.75,89.7,89.72,40916.0,82.5244,82.5612,82.5152,82.5336,40916.0
2017-05-22 15:45:00,89.72,89.72,89.67,89.69,37347.0,82.5336,82.5336,82.4876,82.506,37347.0
2017-05-22 15:50:00,89.69,89.71,89.69,89.7,42586.0,82.506,82.5244,82.506,82.5152,42586.0
2017-05-22 15:55:00,89.7,89.71,89.65,89.7,187595.0,82.5152,82.5244,82.4692,82.5152,187595.0
2017-05-23 09:30:00,89.77,89.96,89.62,89.63,39305.0,82.5796,82.7544,82.4416,82.4508,39305.0
2017-05-23 09:35:00,89.63,89.67,89.58,89.67,32461.0,82.4508,82.4876,82.4048,82.4876,32461.0
2017-05-23 09:40:00,89.68,89.68,89.51,89.53,13971.0,82.4968,82.4968,82.3404,82.3588,13971.0
2017-05-23 09:45:00,89.53,89.53,89.38,89.45,26136.0,82.3588,82.3588,82.2208,82.2852,26136.0
2017-05-23 09:50:00,89.45,89.5,89.42,89.48,17889.0,82.2852,82.3312,82.2576,82.3128,17889.0
2017-05-23 09:55:00,89.48,89.48,89.43,89.44,27092.0,82.3128,82.3128,82.2668,82.276,27092.0
2017-05-23 10:00:00,89.42,89.42,89.38,89.41,21005.0,82.2576,82.2576,82.2208,82.2484,21005.0
2017-05-23 10:05:00,89.42,89.45,89.39,89.44,22679.0,82.2576,82.2852,82.23,82.276,22679.0
2017-05-23 10:10:00,89.44,89.49,89.4,89.46,16468.0,82.276,82.322,82.2392,82.2944,16468.0
2017-05-23 10:15:00,89.47,89.5,89.45,89.45,17006.0,82.3036,82.3312,82.2852,82.2852,17006.0
2017-05-23 10:20:00,89.44,89.5,89.43,89.49,33130.0,82.276,82.3312,82.2668,82.322,33130.0
2017-05-23 10:25:00,89.48,89.49,89.45,89.45,14191.0,82.3128,82.322,82.2852,82.2852,14191.0
2017-05-23 10:30:00,89.44,89.48,89.42,89.44,18293.0,82.276,82.3128,82.2576,82.276,18293.0
2017-05-23 10:35:00,89.44,89.45,89.39,89.42,16292.0,82.276,82.2852,82.23,82.2576,16292.0
2017-05-23 10:40:00,89.42,89.44,89.38,89.38,25419.0,82.2576,82.276,82.2208,82.2208,25419.0
2017-05-23 10:45:00,89.38,89.44,89.37,89.4,18026.0,82.2208,82.276,82.2116,82.2392,18026.0
2017-05-23 10:50:00,89.39,89.43,89.39,89.42,21317.0,82.23,82.2668,82.23,82.2576,21317.0
2017-05-23 10:55:00,89.42,89.43,89.39,89.41,19845.0,82.2576,82.2668,82.23,82.2484,19845.0
2017-05-23 11:00:00,89.41,89.48,89.4,89.47,10808.0,82.2484,82.3128,82.2392,82.3036,10808.0
2017-05-23 11:05:00,89.47,89.48,89.43,89.44,23518.0,82.3036,82.3128,82.2668,82.276,23518.0
2017-05-23 11:10:00,89.45,89.46,89.43,89.44,22859.0,82.2852,82.2944,82.2668,82.276,22859.0
2017-05-23 11:15:00,89.44,89.47,89.44,89.45,11860.0,82.276,82.3036,82.276,82.2852,11860.0
2017-05-23 11:20:00,89.45,89.46,89.44,89.46,8418.0,82.2852,82.2944,82.276,82.2944,8418.0
2017-05-23 11:25:00,89.47,89.54,89.45,89.54,23711.0,82.3036,82.368,82.2852,82.368,23711.0
2017-05-23 11:30:00,89.53,89.55,89.47,89.48,143387.0,82.3588,82.3772,82.3036,82.3128,143387.0
2017-05-23 11:35:00,89.49,89.51,89.47,89.48,21450.0,82.322,82.3404,82.3036,82.3128,21450.0
2017-05-23 11:40:00,89.48,89.5,89.48,89.5,18470.0,82.3128,82.3312,82.3128,82.3312,18470.0
2017-05-23 11:45:00,89.49,89.54,89.49,89.5,37543.0,82.322,82.368,82.322,82.3312,37543.0
2017-05-23 11:50:00,89.5,89.54,89.5,89.52,11183.0,82.3312,82.368,82.3312,82.3496,11183.0
2017-05-23 11:55:00,89.52,89.55,89.51,89.52,32812.0,82.3496,82.3772,82.3404,82.3496,32812.0
2017-05-23 12:00:00,89.52,89.58,89.51,89.55,11820.0,82.3496,82.4048,82.3404,82.3772,11820.0
2017-05-23 12:05:00,89.54,89.56,89.53,89.56,7810.0,82.368,82.3864,82.3588,82.3864,7810.0
2017-05-23 12:10:00,89.55,89.59,89.54,89.57,10676.0,82.3772,82.414,82.368,82.3956,10676.0
2017-05-23 12:15:00,89.57,89.6,89.55,89.56,8435.0,82.3956,82.4232,82.3772,82.3864,8435.0
2017-05-23 12:20:00,89.56,89.59,89.56,89.57,9578.0,82.3864,82.414,82.3864,82.3956,9578.0
2017-05-23 12:25:00,89.58,89.58,89.46,89.46,19131.0,82.4048,82.4048,82.2944,82.2944,19131.0
2017-05-23 12:30:00,89.47,89.47,89.43,89.44,14419.0,82.3036,82.3036,82.2668,82.276,14419.0
2017-05-23 12:35:00,89.44,89.5,89.44,89.5,11603.0,82.276,82.3312,82.276,82.3312,11603.0
2017-05-23 12:40:00,89.5,89.52,89.49,89.49,10617.0,82.3312,82.3496,82.322,82.322,10617.0
2017-05-23 12:45:00,89.49,89.49,89.45,89.47,27866.0,82.322,82.322,82.2852,82.3036,27866.0
2017-05-23 12:50:00,89.47,89.47,89.41,89.42,18165.0,82.3036,82.3036,82.2484,82.2576,18165.0
2017-05-23 12:55:00,89.42,89.43,89.41,89.42,6531.0,82.2576,82.2668,82.2484,82.2576,6531.0
2017-05-23 13:00:00,89.41,89.42,89.41,89.42,5700.0,82.2484,82.2576,82.2484,82.2576,5700.0
2017-05-23 13:05:00,89.43,89.44,89.41,89.44,18921.0,82.2668,82.276,82.2484,82.276,18921.0
2017-05-23 13:10:00,89.44,89.47,89.4,89.46,8906.0,82.276,82.3036,82.2392,82.2944,8906.0
2017-05-23 13:15:00,89.46,89.46,89.42,89.44,9450.0,82.2944,82.2944,82.2576,82.276,9450.0
2017-05-23 13:20:00,89.45,89.46,89.44,89.44,18078.0,82.2852,82.2944,82.276,82.276,18078.0
2017-05-23 13:25:00,89.44,89.45,89.43,89.44,8058.0,82.276,82.2852,82.2668,82.276,8058.0
2017-05-23 13:30:00,89.44,89.46,89.43,89.46,6805.0,82.276,82.2944,82.2668,82.2944,6805.0
2017-05-23 13:35:00,89.46,89.48,89.45,89.45,8520.0,82.2944,82.3128,82.2852,82.2852,8520.0
2017-05-23 13:40:00,89.45,89.46,89.41,89.43,13399.0,82.2852,82.2944,82.2484,82.2668,13399.0
2017-05-23 13:45:00,89.42,89.44,89.41,89.42,8350.0,82.2576,82.276,82.2484,82.2576,8350.0
2017-05-23 13:50:00,89.42,89.45,89.41,89.43,12408.0,82.2576,82.2852,82.2484,82.2668,12408.0
2017-05-23 13:55:00,89.43,89.44,89.41,89.43,9460.0,82.2668,82.276,82.2484,82.2668,9460.0
2017-05-23 14:00:00,89.43,89.46,89.42,89.43,6738.0,82.2668,82.2944,82.2576,82.2668,6738.0
2017-05-23 14:05:00,89.43,89.45,89.41,89.43,7342.0,82.2668,82.2852,82.2484,82.2668,7342.0
2017-05-23 14:10:00,89.43,89.44,89.38,89.38,15206.0,82.2668,82.276,82.2208,82.2208,15206.0
2017-05-23 14:15:00,89.38,89.38,89.36,89.37,10909.0,82.2208,82.2208,82.2024,82.2116,10909.0
2017-05-23 14:20:00,89.36,89.4,89.36,89.39,27145.0,82.2024,82.2392,82.2024,82.23,27145.0
2017-05-23 14:25:00,89.39,89.41,89.37,89.38,20015.0,82.23,82.2484,82.2116,82.2208,20015.0
2017-05-23 14:30:00,89.38,89.4,89.35,89.36,18102.0,82.2208,82.2392,82.1932,82.2024,18102.0
2017-05-23 14:35:00,89.36,89.39,89.34,89.38,16159.0,82.2024,82.23,82.184,82.2208,16159.0
2017-05-23 14:40:00,89.38,89.39,89.36,89.38,14887.0,82.2208,82.23,82.2024,82.2208,14887.0
2017-05-23 14:45:00,89.37,89.39,89.36,89.38,29446.0,82.2116,82.23,82.2024,82.2208,29446.0
2017-05-23 14:50:00,89.38,89.38,89.35,89.37,24873.0,82.2208,82.2208,82.1932,82.2116,24873.0
2017-05-23 14:55:00,89.37,89.39,89.36,89.37,22698.0,82.2116,82.23,82.2024,82.2116,22698.0
2017-05-23 15:00:00,89.38,89.39,89.35,89.38,16244.0,82.2208,82.23,82.1932,82.2208,16244.0
2017-05-23 15:05:00,89.38,89.42,89.37,89.38,17745.0,82.2208,82.2576,82.2116,82.2208,17745.0
2017-05-23 15:10:00,89.38,89.39,89.35,89.37,26887.0,82.2208,82.23,82.1932,82.2116,26887.0
2017-05-23 15:15:00,89.37,89.37,89.32,89.32,18266.0,82.2116,82.2116,82.1656,82.1656,18266.0
2017-05-23 15:20:00,89.32,89.32,89.29,89.31,34675.0,82.1656,82.1656,82.138,82.1564,34675.0
2017-05-23 15:25:00,89.31,89.34,89.31,89.32,20966.0,82.1564,82.184,82.1564,82.1656,20966.0
2017-05-23 15:30:00,89.32,89.32,89.26,89.27,37712.0,82.1656,82.1656,82.1104,82.1196,37712.0
2017-05-23 15:35:00,89.28,89.33,89.27,89.32,35349.0,82.1288,82.1748,82.1196,82.1656,35349.0
2017-05-23 15:40:00,89.32,89.32,89.23,89.24,44068.0,82.1656,82.1656,82.0828,82.092,44068.0
2017-05-23 15:45:00,89.24,89.29,89.22,89.27,59473.0,82.092,82.138,82.0736,82.1196,59473.0
2017-05-23 15:50:00,89.27,89.32,89.27,89.32,136645.0,82.1196,82.1656,82.1196,82.1656,136645.0
2017-05-23 15:55:00,89.31,89.35,89.31,89.34,153496.0,82.1564,82.1932,82.1564,82.184,153496.0
2017-05-24 09:30:00,89.33,89.4,89.11,89.11,111646.0,82.1748,82.2392,81.9725,81.9725,111646.0
2017-05-24 09:35:00,89.11,89.14,89.01,89.07,91628.0,81.9725,82.0,81.8805,81.9357,91628.0
2017-05-24 09:40:00,89.07,89.11,89.02,89.09,48664.0,81.9357,81.9725,81.8897,81.9541,48664.0
2017-05-24 09:45:00,89.07,89.16,89.05,89.14,38932.0,81.9357,82.0184,81.9173,82.0,38932.0
2017-05-24 09:50:00,89.15,89.21,89.14,89.14,32954.0,82.0092,82.0644,82.0,82.0,32954.0
2017-05-24 09:55:00,89.15,89.19,89.05,89.05,34148.0,82.0092,82.046,81.9173,81.9173,34148.0
2017-05-24 10:00:00,89.05,89.12,89.05,89.06,55225.0,81.9173,81.9816,81.9173,81.9265,55225.0
2017-05-24 10:05:00,89.06,89.07,89.01,89.06,27153.0,81.9265,81.9357,81.8805,81.9265,27153.0
2017-05-24 10:10:00,89.06,89.08,89.03,89.06,39426.0,81.9265,81.9449,81.8989,81.9265,39426.0
2017-05-24 10:15:00,89.06,89.07,89.0,89.06,24389.0,81.9265,81.9357,81.8713,81.9265,24389.0
2017-05-24 10:20:00,89.06,89.14,89.04,89.14,18846.0,81.9265,82.0,81.9081,82.0,18846.0
2017-05-24 10:25:00,89.14,89.2,89.13,89.2,18729.0,82.0,82.0552,81.9908,82.0552,18729.0
2017-05-24 10:30:00,89.21,89.21,89.15,89.15,99422.0,82.0644,82.0644,82.0092,82.0092,99422.0
2017-05-24 10:35:00,89.16,89.22,89.16,89.18,34144.0,82.0184,82.0736,82.0184,82.0368,34144.0
2017-05-24 10:40:00,89.18,89.2,89.12,89.15,29711.0,82.0368,82.0552,81.9816,82.0092,29711.0
2017-05-24 10:45:00,89.15,89.22,89.14,89.22,55425.0,82.0092,82.0736,82.0,82.0736,55425.0
2017-05-24 10:50:00,89.22,89.23,89.19,89.22,22094.0,82.0736,82.0828,82.046,82.0736,22094.0
2017-05-24 10:55:00,89.21,89.22,89.16,89.18,19321.0,82.0644,82.0736,82.0184,82.0368,19321.0
2017-05-24 11:00:00,89.18,89.22,89.14,89.15,26765.0,82.0368,82.0736,82.0,82.0092,26765.0
2017-05-24 11:05:00,89.15,89.22,89.14,89.21,16331.0,82.0092,82.0736,82.0,82.0644,16331.0
2017-05-24 11:10:00,89.22,89.24,89.19,89.24,12836.0,82.0736,82.092,82.046,82.092,12836.0
2017-05-24 11:15:00,89.24,89.3,89.24,89.27,30593.0,82.092,82.1472,82.092,82.1196,30593.0
2017-05-24 11:20:00,89.28,89.3,89.26,89.3,12383.0,82.1288,82.1472,82.1104,82.1472,12383.0
2017-05-24 11:25:00,89.3,89.34,89.29,89.33,18088.0,82.1472,82.184,82.138,82.1748,18088.0
2017-05-24 11:30:00,89.33,89.36,89.31,89.33,28744.0,82.1748,82.2024,82.1564,82.1748,28744.0
2017-05-24 11:35:00,89.33,89.33,89.29,89.32,29821.0,82.1748,82.1748,82.138,82.1656,29821.0
2017-05-24 11:40:00,89.32,89.37,89.32,89.35,17545.0,82.1656,82.2116,82.1656,82.1932,17545.0
2017-05-24 11:45:00,89.35,89.36,89.33,89.35,12510.0,82.1932,82.2024,82.1748,82.1932,12510.0
2017-05-24 11:50:00,89.35,89.36,89.3,89.33,27081.0,82.1932,82.2024,82.1472,82.1748,27081.0
2017-05-24 11:55:00,89.33,89.37,89.33,89.36,26547.0,82.1748,82.2116,82.1748,82.2024,26547.0
2017-05-24 12:00:00,89.36,89.4,89.35,89.37,23855.0,82.2024,82.2392,82.1932,82.2116,23855.0
2017-05-24 12:05:00,89.37,89.38,89.35,89.37,20366.0,82.2116,82.2208,82.1932,82.2116,20366.0
2017-05-24 12:10:00,89.38,89.39,89.36,89.39,16551.0,82.2208,82.23,82.2024,82.23,16551.0
2017-05-24 12:15:00,89.39,89.42,89.39,89.39,17648.0,82.23,82.2576,82.23,82.23,17648.0
2017-05-24 12:20:00,89.4,89.45,89.4,89.44,12495.0,82.2392,82.2852,82.2392,82.276,12495.0
2017-05-24 12:25:00,89.45,89.49,89.44,89.47,11549.0,82.2852,82.322,82.276,82.3036,11549.0
2017-05-24 12:30:00,89.47,89.5,89.47,89.5,8193.0,82.3036,82.3312,82.3036,82.3312,8193.0
2017-05-24 12:35:00,89.5,89.5,89.47,89.49,16691.0,82.3312,82.3312,82.3036,82.322,16691.0
2017-05-24 12:40:00,89.5,89.51,89.49,89.5,12144.0,82.3312,82.3404,82.322,82.3312,12144.0
2017-05-24 12:45:00,89.51,89.52,89.49,89.5,14492.0,82.3404,82.3496,82.322,82.3312,14492.0
2017-05-24 12:50:00,89.49,89.51,89.47,89.48,11115.0,82.322,82.3404,82.3036,82.3128,11115.0
2017-05-24 12:55:00,89.48,89.51,89.48,89.5,14426.0,82.3128,82.3404,82.3128,82.3312,14426.0
2017-05-24 13:00:00,89.5,89.52,89.49,89.51,31160.0,82.3312,82.3496,82.322,82.3404,31160.0
2017-05-24 13:05:00,89.51,89.54,89.5,89.51,25143.0,82.3404,82.368,82.3312,82.3404,25143.0
2017-05-24 13:10:00,89.51,89.53,89.5,89.5,28113.0,82.3404,82.3588,82.3312,82.3312,28113.0
2017-05-24 13:15:00,89.5,89.53,89.47,89.49,13421.0,82.3312,82.3588,82.3036,82.322,13421.0
2017-05-24 13:20:00,89.49,89.5,89.45,89.47,18370.0,82.322,82.3312,82.2852,82.3036,18370.0
2017-05-24 13:25:00,89.46,89.47,89.45,89.47,13763.0,82.2944,82.3036,82.2852,82.3036,13763.0
2017-05-24 13:30:00,89.48,89.48,89.44,89.46,34605.0,82.3128,82.3128,82.276,82.2944,34605.0
2017-05-24 13:35:00,89.46,89.48,89.45,89.47,11643.0,82.2944,82.3128,82.2852,82.3036,11643.0
2017-05-24 13:40:00,89.47,89.48,89.45,89.47,11780.0,82.3036,82.3128,82.2852,82.3036,11780.0
2017-05-24 13:45:00,89.47,89.49,89.46,89.48,18458.0,82.3036,82.322,82.2944,82.3128,18458.0
2017-05-24 13:50:00,89.48,89.49,89.46,89.47,28677.0,82.3128,82.322,82.2944,82.3036,28677.0
2017-05-24 13:55:00,89.46,89.48,89.46,89.47,24622.0,82.2944,82.3128,82.2944,82.3036,24622.0
2017-05-24 14:00:00,89.48,89.52,89.42,89.45,29717.0,82.3128,82.3496,82.2576,82.2852,29717.0
2017-05-24 14:05:00,89.45,89.5,89.43,89.48,17097.0,82.2852,82.3312,82.2668,82.3128,17097.0
2017-05-24 14:10:00,89.48,89.61,89.48,89.61,44702.0,82.3128,82.4324,82.3128,82.4324,44702.0
2017-05-24 14:15:00,89.61,89.62,89.57,89.6,45669.0,82.4324,82.4416,82.3956,82.4232,45669.0
2017-05-24 14:20:00,89.59,89.61,89.58,89.59,26514.0,82.414,82.4324,82.4048,82.414,26514.0
2017-05-24 14:25:00,89.59,89.6,89.58,89.59,18162.0,82.414,82.4232,82.4048,82.414,18162.0
2017-05-24 14:30:00,89.59,89.59,89.55,89.56,18775.0,82.414,82.414,82.3772,82.3864,18775.0
2017-05-24 14:35:00,89.57,89.59,89.54,89.54,15242.0,82.3956,82.414,82.368,82.368,15242.0
2017-05-24 14:40:00,89.54,89.55,89.52,89.52,16104.0,82.368,82.3772,82.3496,82.3496,16104.0
2017-05-24 14:45:00,89.53,89.59,89.52,89.57,18089.0,82.3588,82.414,82.3496,82.3956,18089.0
2017-05-24 14:50:00,89.58,89.58,89.55,89.56,15437.0,82.4048,82.4048,82.3772,82.3864,15437.0
2017-05-24 14:55:00,89.56,89.58,89.53,89.58,19188.0,82.3864,82.4048,82.3588,82.4048,19188.0
2017-05-24 15:00:00,89.58,89.59,89.55,89.57,29419.0,82.4048,82.414,82.3772,82.3956,29419.0
2017-05-24 15:05:00,89.56,89.56,89.51,89.53,19539.0,82.3864,82.3864,82.3404,82.3588,19539.0
2017-05-24 15:10:00,89.53,89.55,89.52,89.54,24326.0,82.3588,82.3772,82.3496,82.368,24326.0
2017-05-24 15:15:00,89.54,89.56,89.52,89.54,22763.0,82.368,82.3864,82.3496,82.368,22763.0
2017-05-24 15:20:00,89.54,89.56,89.53,89.54,42231.0,82.368,82.3864,82.3588,82.368,42231.0
2017-05-24 15:25:00,89.54,89.57,89.51,89.56,26797.0,82.368,82.3956,82.3404,82.3864,26797.0
2017-05-24 15:30:00,89.56,89.59,89.56,89.59,49549.0,82.3864,82.414,82.3864,82.414,49549.0
2017-05-24 15:35:00,89.59,89.62,89.57,89.59,40021.0,82.414,82.4416,82.3956,82.414,40021.0
2017-05-24 15:40:00,89.58,89.65,89.58,89.64,73744.0,82.4048,82.4692,82.4048,82.46,73744.0
2017-05-24 15:45:00,89.64,89.64,89.61,89.64,84859.0,82.46,82.46,82.4324,82.46,84859.0
2017-05-24 15:50:00,89.64,89.71,89.63,89.68,300494.0,82.46,82.5244,82.4508,82.4968,300494.0
2017-05-24 15:55:00,89.68,89.7,89.64,89.66,526871.0,82.4968,82.5152,82.46,82.4784,526871.0
2017-05-25 09:30:00,89.97,90.17,89.97,90.13,105722.0,82.7636,82.9475,82.7636,82.9108,105722.0
2017-05-25 09:35:00,90.12,90.16,90.06,90.11,43824.0,82.9016,82.9383,82.8464,82.8924,43824.0
2017-05-25 09:40:00,90.11,90.19,90.05,90.19,42036.0,82.8924,82.9659,82.8372,82.9659,42036.0
2017-05-25 09:45:00,90.18,90.27,90.18,90.27,32002.0,82.9567,83.0395,82.9567,83.0395,32002.0
2017-05-25 09:50:00,90.27,90.27,90.21,90.26,17412.0,83.0395,83.0395,82.9843,83.0303,17412.0
2017-05-25 09:55:00,90.26,90.3,90.24,90.27,23470.0,83.0303,83.0671,83.0119,83.0395,23470.0
2017-05-25 10:00:00,90.28,90.3,90.24,90.24,23497.0,83.0487,83.0671,83.0119,83.0119,23497.0
2017-05-25 10:05:00,90.24,90.33,90.24,90.33,32718.0,83.0119,83.0947,83.0119,83.0947,32718.0
2017-05-25 10:10:00,90.34,90.44,90.33,90.44,21822.0,83.1039,83.1959,83.0947,83.1959,21822.0
2017-05-25 10:15:00,90.43,90.43,90.4,90.42,18695.0,83.1867,83.1867,83.1591,83.1775,18695.0
2017-05-25 10:20:00,90.43,90.44,90.36,90.37,41399.0,83.1867,83.1959,83.1223,83.1315,41399.0
2017-05-25 10:25:00,90.36,90.42,90.35,90.38,118432.0,83.1223,83.1775,83.1131,83.1407,118432.0
2017-05-25 10:30:00,90.38,90.44,90.37,90.39,29827.0,83.1407,83.1959,83.1315,83.1499,29827.0
2017-05-25 10:35:00,90.4,90.42,90.38,90.41,39846.0,83.1591,83.1775,83.1407,83.1683,39846.0
2017-05-25 10:40:00,90.41,90.43,90.35,90.36,22255.0,83.1683,83.1867,83.1131,83.1223,22255.0
2017-05-25 10:45:00,90.37,90.42,90.37,90.42,16521.0,83.1315,83.1775,83.1315,83.1775,16521.0
2017-05-25 10:50:00,90.42,90.43,90.39,90.42,11300.0,83.1775,83.1867,83.1499,83.1775,11300.0
2017-05-25 10:55:00,90.43,90.45,90.4,90.44,30811.0,83.1867,83.2051,83.1591,83.1959,30811.0
2017-05-25 11:00:00,90.44,90.52,90.44,90.51,9101.0,83.1959,83.2695,83.1959,83.2603,9101.0
2017-05-25 11:05:00,90.52,90.54,90.47,90.52,54585.0,83.2695,83.2879,83.2235,83.2695,54585.0
2017-05-25 11:10:00,90.52,90.58,90.49,90.51,77650.0,83.2695,83.3247,83.2419,83.2603,77650.0
2017-05-25 11:15:00,90.51,90.56,90.5,90.51,26232.0,83.2603,83.3063,83.2511,83.2603,26232.0
2017-05-25 11:20:00,90.52,90.56,90.5,90.54,28763.0,83.2695,83.3063,83.2511,83.2879,28763.0
2017-05-25 11:25:00,90.54,90.56,90.52,90.55,16980.0,83.2879,83.3063,83.2695,83.2971,16980.0
2017-05-25 11:30:00,90.56,90.57,90.48,90.48,15859.0,83.3063,83.3155,83.2327,83.2327,15859.0
2017-05-25 11:35:00,90.47,90.48,90.42,90.43,31469.0,83.2235,83.2327,83.1775,83.1867,31469.0
2017-05-25 11:40:00,90.44,90.44,90.34,90.41,20083.0,83.1959,83.1959,83.1039,83.1683,20083.0
2017-05-25 11:45:00,90.4,90.41,90.36,90.38,26006.0,83.1591,83.1683,83.1223,83.1407,26006.0
2017-05-25 11:50:00,90.38,90.44,90.37,90.41,13938.0,83.1407,83.1959,83.1315,83.1683,13938.0
2017-05-25 11:55:00,90.41,90.44,90.4,90.41,11150.0,83.1683,83.1959,83.1591,83.1683,11150.0
2017-05-25 12:00:00,90.41,90.41,90.37,90.4,137890.0,83.1683,83.1683,83.1315,83.1591,137890.0
2017-05-25 12:05:00,90.4,90.42,90.39,90.41,41613.0,83.1591,83.1775,83.1499,83.1683,41613.0
2017-05-25 12:10:00,90.42,90.43,90.39,90.41,61907.0,83.1775,83.1867,83.1499,83.1683,61907.0
2017-05-25 12:15:00,90.41,90.44,90.39,90.43,19824.0,83.1683,83.1959,83.1499,83.1867,19824.0
2017-05-25 12:20:00,90.44,90.49,90.43,90.47,42320.0,83.1959,83.2419,83.1867,83.2235,42320.0
2017-05-25 12:25:00,90.47,90.48,90.45,90.47,25978.0,83.2235,83.2327,83.2051,83.2235,25978.0
2017-05-25 12:30:00,90.46,90.52,90.45,90.52,41871.0,83.2143,83.2695,83.2051,83.2695,41871.0
2017-05-25 12:35:00,90.53,90.55,90.51,90.55,48711.0,83.2787,83.2971,83.2603,83.2971,48711.0
2017-05-25 12:40:00,90.56,90.57,90.54,90.55,13736.0,83.3063,83.3155,83.2879,83.2971,13736.0
2017-05-25 12:45:00,90.54,90.56,90.54,90.55,7754.0,83.2879,83.3063,83.2879,83.2971,7754.0
2017-05-25 12:50:00,90.55,90.59,90.55,90.59,13623.0,83.2971,83.3339,83.2971,83.3339,13623.0
2017-05-25 12:55:00,90.59,90.59,90.56,90.58,11698.0,83.3339,83.3339,83.3063,83.3247,11698.0
2017-05-25 13:00:00,90.58,90.59,90.57,90.58,8273.0,83.3247,83.3339,83.3155,83.3247,8273.0
2017-05-25 13:05:00,90.59,90.6,90.56,90.59,44968.0,83.3339,83.3431,83.3063,83.3339,44968.0
2017-05-25 13:10:00,90.58,90.61,90.57,90.6,13362.0,83.3247,83.3523,83.3155,83.3431,13362.0
2017-05-25 13:15:00,90.6,90.62,90.58,90.6,11898.0,83.3431,83.3615,83.3247,83.3431,11898.0
2017-05-25 13:20:00,90.61,90.62,90.6,90.6,9576.0,83.3523,83.3615,83.3431,83.3431,9576.0
2017-05-25 13:25:00,90.6,90.6,90.59,90.6,13313.0,83.3431,83.3431,83.3339,83.3431,13313.0
2017-05-25 13:30:00,90.6,90.6,90.56,90.59,16005.0,83.3431,83.3431,83.3063,83.3339,16005.0
2017-05-25 13:35:00,90.59,90.59,90.57,90.58,54127.0,83.3339,83.3339,83.3155,83.3247,54127.0
2017-05-25 13:40:00,90.59,90.61,90.57,90.59,9690.0,83.3339,83.3523,83.3155,83.3339,9690.0
2017-05-25 13:45:00,90.59,90.6,90.58,90.58,12894.0,83.3339,83.3431,83.3247,83.3247,12894.0
2017-05-25 13:50:00,90.59,90.64,90.59,90.62,25124.0,83.3339,83.3799,83.3339,83.3615,25124.0
2017-05-25 13:55:00,90.62,90.64,90.62,90.64,22694.0,83.3615,83.3799,83.3615,83.3799,22694.0
2017-05-25 14:00:00,90.63,90.68,90.63,90.67,17574.0,83.3707,83.4167,83.3707,83.4075,17574.0
2017-05-25 14:05:00,90.67,90.68,90.66,90.66,14207.0,83.4075,83.4167,83.3983,83.3983,14207.0
2017-05-25 14:10:00,90.66,90.66,90.63,90.64,7597.0,83.3983,83.3983,83.3707,83.3799,7597.0
2017-05-25 14:15:00,90.64,90.66,90.63,90.63,15165.0,83.3799,83.3983,83.3707,83.3707,15165.0
2017-05-25 14:20:00,90.64,90.67,90.62,90.65,27725.0,83.3799,83.4075,83.3615,83.3891,27725.0
2017-05-25 14:25:00,90.65,90.66,90.62,90.63,19154.0,83.3891,83.3983,83.3615,83.3707,19154.0
2017-05-25 14:30:00,90.63,90.75,90.62,90.69,31397.0,83.3707,83.4811,83.3615,83.4259,31397.0
2017-05-25 14:35:00,90.7,90.74,90.69,90.74,14949.0,83.4351,83.4719,83.4259,83.4719,14949.0
2017-05-25 14:40:00,90.74,90.75,90.69,90.7,14973.0,83.4719,83.4811,83.4259,83.4351,14973.0
2017-05-25 14:45:00,90.7,90.71,90.66,90.66,42717.0,83.4351,83.4443,83.3983,83.3983,42717.0
2017-05-25 14:50:00,90.66,90.67,90.63,90.65,19305.0,83.3983,83.4075,83.3707,83.3891,19305.0
2017-05-25 14:55:00,90.65,90.66,90.63,90.64,21754.0,83.3891,83.3983,83.3707,83.3799,21754.0
2017-05-25 15:00:00,90.63,90.65,90.62,90.62,18975.0,83.3707,83.3891,83.3615,83.3615,18975.0
2017-05-25 15:05:00,90.61,90.61,90.56,90.58,17623.0,83.3523,83.3523,83.3063,83.3247,17623.0
2017-05-25 15:10:00,90.58,90.59,90.54,90.55,28500.0,83.3247,83.3339,83.2879,83.2971,28500.0
2017-05-25 15:15:00,90.54,90.55,90.52,90.52,18668.0,83.2879,83.2971,83.2695,83.2695,18668.0
2017-05-25 15:20:00,90.53,90.53,90.47,90.5,34421.0,83.2787,83.2787,83.2235,83.2511,34421.0
2017-05-25 15:25:00,90.51,90.52,90.48,90.48,42024.0,83.2603,83.2695,83.2327,83.2327,42024.0
2017-05-25 15:30:00,90.47,90.49,90.45,90.46,46236.0,83.2235,83.2419,83.2051,83.2143,46236.0
2017-05-25 15:35:00,90.46,90.48,90.44,90.48,97673.0,83.2143,83.2327,83.1959,83.2327,97673.0
2017-05-25 15:40:00,90.47,90.54,90.47,90.54,53050.0,83.2235,83.2879,83.2235,83.2879,53050.0
2017-05-25 15:45:00,90.54,90.64,90.53,90.58,140685.0,83.2879,83.3799,83.2787,83.3247,140685.0
2017-05-25 15:50:00,90.58,90.58,90.48,90.52,136232.0,83.3247,83.3247,83.2327,83.2695,136232.0
2017-05-25 15:55:00,90.53,90.56,90.47,90.49,324095.0,83.2787,83.3063,83.2235,83.2419,324095.0
2017-05-26 09:30:00,90.59,90.68,90.5,90.57,64582.0,83.3339,83.4167,83.2511,83.3155,64582.0
2017-05-26 09:35:00,90.57,90.6,90.52,90.56,33024.0,83.3155,83.3431,83.2695,83.3063,33024.0
2017-05-26 09:40:00,90.55,90.56,90.49,90.51,125018.0,83.2971,83.3063,83.2419,83.2603,125018.0
2017-05-26 09:45:00,90.51,90.64,90.51,90.62,38179.0,83.2603,83.3799,83.2603,83.3615,38179.0
2017-05-26 09:50:00,90.61,90.65,90.58,90.62,21709.0,83.3523,83.3891,83.3247,83.3615,21709.0
2017-05-26 09:55:00,90.6,90.64,90.59,90.63,12676.0,83.3431,83.3799,83.3339,83.3707,12676.0
2017-05-26 10:00:00,90.62,90.67,90.62,90.66,14727.0,83.3615,83.4075,83.3615,83.3983,14727.0
2017-05-26 10:05:00,90.65,90.65,90.57,90.58,16736.0,83.3891,83.3891,83.3155,83.3247,16736.0
2017-05-26 10:10:00,90.58,90.66,90.58,90.66,21938.0,83.3247,83.3983,83.3247,83.3983,21938.0
2017-05-26 10:15:00,90.65,90.66,90.61,90.66,82350.0,83.3891,83.3983,83.3523,83.3983,82350.0
2017-05-26 10:20:00,90.66,90.66,90.61,90.61,79998.0,83.3983,83.3983,83.3523,83.3523,79998.0
2017-05-26 10:25:00,90.6,90.61,90.56,90.61,60627.0,83.3431,83.3523,83.3063,83.3523,60627.0
2017-05-26 10:30:00,90.6,90.65,90.58,90.61,28584.0,83.3431,83.3891,83.3247,83.3523,28584.0
2017-05-26 10:35:00,90.6,90.65,90.6,90.62,28474.0,83.3431,83.3891,83.3431,83.3615,28474.0
2017-05-26 10:40:00,90.63,90.67,90.61,90.67,26504.0,83.3707,83.4075,83.3523,83.4075,26504.0
2017-05-26 10:45:00,90.67,90.69,90.66,90.67,22947.0,83.4075,83.4259,83.3983,83.4075,22947.0
2017-05-26 10:50:00,90.67,90.67,90.62,90.63,30707.0,83.4075,83.4075,83.3615,83.3707,30707.0
2017-05-26 10:55:00,90.62,90.65,90.58,90.58,16406.0,83.3615,83.3891,83.3247,83.3247,16406.0
2017-05-26 11:00:00,90.59,90.64,90.59,90.64,26424.0,83.3339,83.3799,83.3339,83.3799,26424.0
2017-05-26 11:05:00,90.63,90.67,90.63,90.64,30427.0,83.3707,83.4075,83.3707,83.3799,30427.0
2017-05-26 11:10:00,90.64,90.67,90.63,90.65,23938.0,83.3799,83.4075,83.3707,83.3891,23938.0
2017-05-26 11:15:00,90.65,90.65,90.6,90.6,34748.0,83.3891,83.3891,83.3431,83.3431,34748.0
2017-05-26 11:20:00,90.6,90.63,90.6,90.62,60338.0,83.3431,83.3707,83.3431,83.3615,60338.0
2017-05-26 11:25:00,90.63,90.67,90.62,90.67,34140.0,83.3707,83.4075,83.3615,83.4075,34140.0
2017-05-26 11:30:00,90.67,90.68,90.65,90.67,106784.0,83.4075,83.4167,83.3891,83.4075,106784.0
2017-05-26 11:35:00,90.67,90.68,90.63,90.63,118215.0,83.4075,83.4167,83.3707,83.3707,118215.0
2017-05-26 11:40:00,90.64,90.64,90.59,90.6,19492.0,83.3799,83.3799,83.3339,83.3431,19492.0
2017-05-26 11:45:00,90.6,90.6,90.57,90.57,20585.0,83.3431,83.3431,83.3155,83.3155,20585.0
2017-05-26 11:50:00,90.57,90.58,90.55,90.58,19306.0,83.3155,83.3247,83.2971,83.3247,19306.0
2017-05-26 11:55:00,90.57,90.57,90.54,90.55,23163.0,83.3155,83.3155,83.2879,83.2971,23163.0
2017-05-26 12:00:00,90.56,90.6,90.54,90.6,25312.0,83.3063,83.3431,83.2879,83.3431,25312.0
2017-05-26 12:05:00,90.59,90.61,90.59,90.61,18201.0,83.3339,83.3523,83.3339,83.3523,18201.0
2017-05-26 12:10:00,90.61,90.62,90.6,90.62,6900.0,83.3523,83.3615,83.3431,83.3615,6900.0
2017-05-26 12:15:00,90.62,90.65,90.61,90.65,6866.0,83.3615,83.3891,83.3523,83.3891,6866.0
2017-05-26 12:20:00,90.64,90.65,90.63,90.65,87389.0,83.3799,83.3891,83.3707,83.3891,87389.0
2017-05-26 12:25:00,90.65,90.67,90.65,90.66,13545.0,83.3891,83.4075,83.3891,83.3983,13545.0
2017-05-26 12:30:00,90.66,90.66,90.64,90.64,38287.0,83.3983,83.3983,83.3799,83.3799,38287.0
2017-05-26 12:35:00,90.64,90.65,90.62,90.63,9988.0,83.3799,83.3891,83.3615,83.3707,9988.0
2017-05-26 12:40:00,90.64,90.66,90.63,90.65,8038.0,83.3799,83.3983,83.3707,83.3891,8038.0
2017-05-26 12:45:00,90.65,90.67,90.65,90.67,5501.0,83.3891,83.4075,83.3891,83.4075,5501.0
2017-05-26 12:50:00,90.67,90.68,90.65,90.66,7408.0,83.4075,83.4167,83.3891,83.3983,7408.0
2017-05-26 12:55:00,90.66,90.66,90.65,90.65,3690.0,83.3983,83.3983,83.3891,83.3891,3690.0
2017-05-26 13:00:00,90.66,90.66,90.61,90.62,13936.0,83.3983,83.3983,83.3523,83.3615,13936.0
2017-05-26 13:05:00,90.64,90.66,90.62,90.65,5022.0,83.3799,83.3983,83.3615,83.3891,5022.0
2017-05-26 13:10:00,90.65,90.69,90.65,90.68,8307.0,83.3891,83.4259,83.3891,83.4167,8307.0
2017-05-26 13:15:00,90.68,90.69,90.65,90.66,21888.0,83.4167,83.4259,83.3891,83.3983,21888.0
2017-05-26 13:20:00,90.65,90.66,90.63,90.65,6869.0,83.3891,83.3983,83.3707,83.3891,6869.0
2017-05-26 13:25:00,90.65,90.65,90.63,90.64,44415.0,83.3891,83.3891,83.3707,83.3799,44415.0
2017-05-26 13:30:00,90.64,90.65,90.63,90.64,17699.0,83.3799,83.3891,83.3707,83.3799,17699.0
2017-05-26 13:35:00,90.64,90.64,90.63,90.63,3623.0,83.3799,83.3799,83.3707,83.3707,3623.0
2017-05-26 13:40:00,90.63,90.64,90.61,90.63,13047.0,83.3707,83.3799,83.3523,83.3707,13047.0
2017-05-26 13:45:00,90.64,90.64,90.56,90.56,15147.0,83.3799,83.3799,83.3063,83.3063,15147.0
2017-05-26 13:50:00,90.57,90.62,90.56,90.62,8269.0,83.3155,83.3615,83.3063,83.3615,8269.0
2017-05-26 13:55:00,90.61,90.63,90.6,90.61,8600.0,83.3523,83.3707,83.3431,83.3523,8600.0
2017-05-26 14:00:00,90.61,90.63,90.6,90.63,8505.0,83.3523,83.3707,83.3431,83.3707,8505.0
2017-05-26 14:05:00,90.63,90.65,90.62,90.65,4745.0,83.3707,83.3891,83.3615,83.3891,4745.0
2017-05-26 14:10:00,90.64,90.67,90.64,90.66,14419.0,83.3799,83.4075,83.3799,83.3983,14419.0
2017-05-26 14:15:00,90.66,90.67,90.65,90.65,10632.0,83.3983,83.4075,83.3891,83.3891,10632.0
2017-05-26 14:20:00,90.65,90.69,90.65,90.69,8185.0,83.3891,83.4259,83.3891,83.4259,8185.0
2017-05-26 14:25:00,90.69,90.7,90.68,90.69,18888.0,83.4259,83.4351,83.4167,83.4259,18888.0
2017-05-26 14:30:00,90.68,90.68,90.65,90.65,8506.0,83.4167,83.4167,83.3891,83.3891,8506.0
2017-05-26 14:35:00,90.65,90.68,90.65,90.67,10985.0,83.3891,83.4167,83.3891,83.4075,10985.0
2017-05-26 14:40:00,90.66,90.66,90.65,90.66,4153.0,83.3983,83.3983,83.3891,83.3983,4153.0
2017-05-26 14:45:00,90.66,90.68,90.65,90.67,8306.0,83.3983,83.4167,83.3891,83.4075,8306.0
2017-05-26 14:50:00,90.66,90.7,90.66,90.7,31348.0,83.3983,83.4351,83.3983,83.4351,31348.0
2017-05-26 14:55:00,90.7,90.72,90.69,90.69,12570.0,83.4351,83.4535,83.4259,83.4259,12570.0
2017-05-26 15:00:00,90.69,90.75,90.69,90.75,12199.0,83.4259,83.4811,83.4259,83.4811,12199.0
2017-05-26 15:05:00,90.75,90.75,90.71,90.73,24518.0,83.4811,83.4811,83.4443,83.4627,24518.0
2017-05-26 15:10:00,90.73,90.76,90.73,90.75,13751.0,83.4627,83.4903,83.4627,83.4811,13751.0
2017-05-26 15:15:00,90.76,90.76,90.73,90.73,12260.0,83.4903,83.4903,83.4627,83.4627,12260.0
2017-05-26 15:20:00,90.73,90.75,90.72,90.72,10389.0,83.4627,83.4811,83.4535,83.4535,10389.0
2017-05-26 15:25:00,90.73,90.74,90.71,90.71,31958.0,83.4627,83.4719,83.4443,83.4443,31958.0
2017-05-26 15:30:00,90.71,90.75,90.71,90.72,17943.0,83.4443,83.4811,83.4443,83.4535,17943.0
2017-05-26 15:35:00,90.73,90.73,90.72,90.73,17317.0,83.4627,83.4627,83.4535,83.4627,17317.0
2017-05-26 15:40:00,90.73,90.75,90.71,90.75,39423.0,83.4627,83.4811,83.4443,83.4811,39423.0
2017-05-26 15:45:00,90.75,90.77,90.73,90.77,46976.0,83.4811,83.4995,83.4627,83.4995,46976.0
2017-05-26 15:50:00,90.77,90.79,90.76,90.77,50149.0,83.4995,83.5179,83.4903,83.4995,50149.0
2017-05-26 15:55:00,90.77,90.78,90.72,90.76,131440.0,83.4995,83.5087,83.4535,83.4903,131440.0
2017-05-30 09:30:00,90.74,90.89,90.73,90.86,63895.0,83.4719,83.6099,83.4627,83.5823,63895.0
2017-05-30 09:35:00,90.85,90.96,90.82,90.9,37589.0,83.5731,83.6743,83.5455,83.6191,37589.0
2017-05-30 09:40:00,90.91,90.96,90.87,90.93,66822.0,83.6283,83.6743,83.5915,83.6467,66822.0
2017-05-30 09:45:00,90.93,90.97,90.93,90.95,46776.0,83.6467,83.6835,83.6467,83.6651,46776.0
2017-05-30 09:50:00,90.95,90.99,90.92,90.96,15566.0,83.6651,83.7019,83.6375,83.6743,15566.0
2017-05-30 09:55:00,90.95,90.96,90.89,90.89,13506.0,83.6651,83.6743,83.6099,83.6099,13506.0
2017-05-30 10:00:00,90.89,90.94,90.87,90.88,28286.0,83.6099,83.6559,83.5915,83.6007,28286.0
2017-05-30 10:05:00,90.89,90.95,90.87,90.87,143862.0,83.6099,83.6651,83.5915,83.5915,143862.0
2017-05-30 10:10:00,90.88,90.9,90.84,90.88,54098.0,83.6007,83.6191,83.5639,83.6007,54098.0
2017-05-30 10:15:00,90.89,90.9,90.81,90.9,70532.0,83.6099,83.6191,83.5363,83.6191,70532.0
2017-05-30 10:20:00,90.9,90.96,90.89,90.94,24992.0,83.6191,83.6743,83.6099,83.6559,24992.0
2017-05-30 10:25:00,90.95,90.99,90.9,90.91,20044.0,83.6651,83.7019,83.6191,83.6283,20044.0
2017-05-30 10:30:00,90.92,90.96,90.91,90.95,49148.0,83.6375,83.6743,83.6283,83.6651,49148.0
2017-05-30 10:35:00,90.95,90.96,90.91,90.95,14205.0,83.6651,83.6743,83.6283,83.6651,14205.0
2017-05-30 10:40:00,90.96,91.03,90.95,91.03,16019.0,83.6743,83.7387,83.6651,83.7387,16019.0
2017-05-30 10:45:00,91.02,91.03,90.98,91.0,18925.0,83.7295,83.7387,83.6927,83.7111,18925.0
2017-05-30 10:50:00,91.02,91.03,90.98,90.99,50433.0,83.7295,83.7387,83.6927,83.7019,50433.0
2017-05-30 10:55:00,90.98,91.01,90.96,90.96,10103.0,83.6927,83.7203,83.6743,83.6743,10103.0
2017-05-30 11:00:00,90.96,91.0,90.95,90.96,9606.0,83.6743,83.7111,83.6651,83.6743,9606.0
2017-05-30 11:05:00,90.96,91.0,90.95,90.97,10870.0,83.6743,83.7111,83.6651,83.6835,10870.0
2017-05-30 11:10:00,90.97,90.99,90.95,90.95,13485.0,83.6835,83.7019,83.6651,83.6651,13485.0
2017-05-30 11:15:00,90.95,90.96,90.91,90.92,13342.0,83.6651,83.6743,83.6283,83.6375,13342.0
2017-05-30 11:20:00,90.93,90.95,90.9,90.9,17343.0,83.6467,83.6651,83.6191,83.6191,17343.0
2017-05-30 11:25:00,90.91,90.93,90.89,90.92,25807.0,83.6283,83.6467,83.6099,83.6375,25807.0
2017-05-30 11:30:00,90.92,90.96,90.91,90.92,20741.0,83.6375,83.6743,83.6283,83.6375,20741.0
2017-05-30 11:35:00,90.92,90.93,90.88,90.89,51545.0,83.6375,83.6467,83.6007,83.6099,51545.0
2017-05-30 11:40:00,90.9,90.91,90.87,90.88,12004.0,83.6191,83.6283,83.5915,83.6007,12004.0
2017-05-30 11:45:00,90.88,90.91,90.85,90.9,11538.0,83.6007,83.6283,83.5731,83.6191,11538.0
2017-05-30 11:50:00,90.88,90.93,90.88,90.91,23088.0,83.6007,83.6467,83.6007,83.6283,23088.0
2017-05-30 11:55:00,90.91,90.92,90.88,90.88,7355.0,83.6283,83.6375,83.6007,83.6007,7355.0
2017-05-30 12:00:00,90.89,90.93,90.88,90.91,17413.0,83.6099,83.6467,83.6007,83.6283,17413.0
2017-05-30 12:05:00,90.91,90.91,90.85,90.86,14234.0,83.6283,83.6283,83.5731,83.5823,14234.0
2017-05-30 12:10:00,90.87,90.87,90.84,90.84,5947.0,83.5915,83.5915,83.5639,83.5639,5947.0
2017-05-30 12:15:00,90.83,90.83,90.8,90.8,7262.0,83.5547,83.5547,83.5271,83.5271,7262.0
2017-05-30 12:20:00,90.8,90.85,90.79,90.83,10465.0,83.5271,83.5731,83.5179,83.5547,10465.0
2017-05-30 12:25:00,90.83,90.83,90.81,90.81,9600.0,83.5547,83.5547,83.5363,83.5363,9600.0
2017-05-30 12:30:00,90.82,90.84,90.81,90.82,8362.0,83.5455,83.5639,83.5363,83.5455,8362.0
2017-05-30 12:35:00,90.82,90.85,90.82,90.84,9236.0,83.5455,83.5731,83.5455,83.5639,9236.0
2017-05-30 12:40:00,90.83,90.84,90.82,90.83,3900.0,83.5547,83.5639,83.5455,83.5547,3900.0
2017-05-30 12:45:00,90.82,90.83,90.8,90.81,12137.0,83.5455,83.5547,83.5271,83.5363,12137.0
2017-05-30 12:50:00,90.81,90.83,90.8,90.81,20559.0,83.5363,83.5547,83.5271,83.5363,20559.0
2017-05-30 12:55:00,90.81,90.86,90.81,90.86,17358.0,83.5363,83.5823,83.5363,83.5823,17358.0
2017-05-30 13:00:00,90.86,90.87,90.84,90.86,15263.0,83.5823,83.5915,83.5639,83.5823,15263.0
2017-05-30 13:05:00,90.85,90.87,90.84,90.86,20210.0,83.5731,83.5915,83.5639,83.5823,20210.0
2017-05-30 13:10:00,90.87,90.88,90.84,90.85,6665.0,83.5915,83.6007,83.5639,83.5731,6665.0
2017-05-30 13:15:00,90.85,90.86,90.84,90.84,16548.0,83.5731,83.5823,83.5639,83.5639,16548.0
2017-05-30 13:20:00,90.84,90.87,90.81,90.83,17508.0,83.5639,83.5915,83.5363,83.5547,17508.0
2017-05-30 13:25:00,90.82,90.83,90.8,90.83,8005.0,83.5455,83.5547,83.5271,83.5547,8005.0
2017-05-30 13:30:00,90.82,90.85,90.81,90.83,6288.0,83.5455,83.5731,83.5363,83.5547,6288.0
2017-05-30 13:35:00,90.83,90.86,90.82,90.84,8684.0,83.5547,83.5823,83.5455,83.5639,8684.0
2017-05-30 13:40:00,90.84,90.86,90.83,90.85,5996.0,83.5639,83.5823,83.5547,83.5731,5996.0
2017-05-30 13:45:00,90.86,90.9,90.86,90.89,8708.0,83.5823,83.6191,83.5823,83.6099,8708.0
2017-05-30 13:50:00,90.9,90.91,90.89,90.9,17631.0,83.6191,83.6283,83.6099,83.6191,17631.0
2017-05-30 13:55:00,90.9,90.92,90.89,90.9,14989.0,83.6191,83.6375,83.6099,83.6191,14989.0
2017-05-30 14:00:00,90.9,90.9,90.87,90.88,15424.0,83.6191,83.6191,83.5915,83.6007,15424.0
2017-05-30 14:05:00,90.89,90.91,90.87,90.91,81175.0,83.6099,83.6283,83.5915,83.6283,81175.0
2017-05-30 14:10:00,90.9,90.91,90.89,90.9,20147.0,83.6191,83.6283,83.6099,83.6191,20147.0
2017-05-30 14:15:00,90.9,90.9,90.87,90.88,25018.0,83.6191,83.6191,83.5915,83.6007,25018.0
2017-05-30 14:20:00,90.88,90.89,90.86,90.88,63645.0,83.6007,83.6099,83.5823,83.6007,63645.0
2017-05-30 14:25:00,90.88,90.89,90.86,90.89,15153.0,83.6007,83.6099,83.5823,83.6099,15153.0
2017-05-30 14:30:00,90.88,90.89,90.87,90.88,16383.0,83.6007,83.6099,83.5915,83.6007,16383.0
2017-05-30 14:35:00,90.88,90.88,90.85,90.88,22840.0,83.6007,83.6007,83.5731,83.6007,22840.0
2017-05-30 14:40:00,90.87,90.9,90.87,90.89,25566.0,83.5915,83.6191,83.5915,83.6099,25566.0
2017-05-30 14:45:00,90.89,90.89,90.86,90.89,21499.0,83.6099,83.6099,83.5823,83.6099,21499.0
2017-05-30 14:50:00,90.89,90.89,90.85,90.88,34990.0,83.6099,83.6099,83.5731,83.6007,34990.0
2017-05-30 14:55:00,90.87,90.9,90.86,90.9,15454.0,83.5915,83.6191,83.5823,83.6191,15454.0
2017-05-30 15:00:00,90.89,90.95,90.89,90.93,27983.0,83.6099,83.6651,83.6099,83.6467,27983.0
2017-05-30 15:05:00,90.93,90.94,90.91,90.93,10198.0,83.6467,83.6559,83.6283,83.6467,10198.0
2017-05-30 15:10:00,90.93,90.94,90.91,90.92,16177.0,83.6467,83.6559,83.6283,83.6375,16177.0
2017-05-30 15:15:00,90.92,90.93,90.89,90.9,24565.0,83.6375,83.6467,83.6099,83.6191,24565.0
2017-05-30 15:20:00,90.9,90.9,90.87,90.88,15227.0,83.6191,83.6191,83.5915,83.6007,15227.0
2017-05-30 15:25:00,90.89,90.89,90.86,90.88,21960.0,83.6099,83.6099,83.5823,83.6007,21960.0
2017-05-30 15:30:00,90.88,90.9,90.87,90.9,15314.0,83.6007,83.6191,83.5915,83.6191,15314.0
2017-05-30 15:35:00,90.89,90.92,90.89,90.9,20025.0,83.6099,83.6375,83.6099,83.6191,20025.0
2017-05-30 15:40:00,90.9,90.91,90.88,90.89,61084.0,83.6191,83.6283,83.6007,83.6099,61084.0
2017-05-30 15:45:00,90.89,90.91,90.86,90.86,65738.0,83.6099,83.6283,83.5823,83.5823,65738.0
2017-05-30 15:50:00,90.87,90.89,90.84,90.84,109718.0,83.5915,83.6099,83.5639,83.5639,109718.0
2017-05-30 15:55:00,90.84,90.85,90.82,90.82,317412.0,83.5639,83.5731,83.5455,83.5455,317412.0
2017-05-31 09:30:00,90.97,91.04,90.93,90.97,57114.0,83.6835,83.7479,83.6467,83.6835,57114.0
2017-05-31 09:35:00,90.96,90.96,90.85,90.87,52818.0,83.6743,83.6743,83.5731,83.5915,52818.0
2017-05-31 09:40:00,90.86,90.89,90.78,90.87,80085.0,83.5823,83.6099,83.5087,83.5915,80085.0
2017-05-31 09:45:00,90.88,90.91,90.73,90.74,62345.0,83.6007,83.6283,83.4627,83.4719,62345.0
2017-05-31 09:50:00,90.75,90.77,90.61,90.61,42855.0,83.4811,83.4995,83.3523,83.3523,42855.0
2017-05-31 09:55:00,90.62,90.62,90.5,90.53,74999.0,83.3615,83.3615,83.2511,83.2787,74999.0
2017-05-31 10:00:00,90.53,90.54,90.36,90.41,186818.0,83.2787,83.2879,83.1223,83.1683,186818.0
2017-05-31 10:05:00,90.4,90.43,90.33,90.42,59846.0,83.1591,83.1867,83.0947,83.1775,59846.0
2017-05-31 10:10:00,90.41,90.5,90.39,90.5,62984.0,83.1683,83.2511,83.1499,83.2511,62984.0
2017-05-31 10:15:00,90.51,90.56,90.5,90.53,34090.0,83.2603,83.3063,83.2511,83.2787,34090.0
2017-05-31 10:20:00,90.54,90.58,90.5,90.55,39749.0,83.2879,83.3247,83.2511,83.2971,39749.0
2017-05-31 10:25:00,90.56,90.6,90.53,90.56,42550.0,83.3063,83.3431,83.2787,83.3063,42550.0
2017-05-31 10:30:00,90.56,90.64,90.53,90.63,69079.0,83.3063,83.3799,83.2787,83.3707,69079.0
2017-05-31 10:35:00,90.63,90.65,90.6,90.61,21514.0,83.3707,83.3891,83.3431,83.3523,21514.0
2017-05-31 10:40:00,90.61,90.7,90.6,90.67,24715.0,83.3523,83.4351,83.3431,83.4075,24715.0
2017-05-31 10:45:00,90.67,90.68,90.63,90.67,29254.0,83.4075,83.4167,83.3707,83.4075,29254.0
2017-05-31 10:50:00,90.67,90.74,90.63,90.72,46347.0,83.4075,83.4719,83.3707,83.4535,46347.0
2017-05-31 10:55:00,90.72,90.76,90.7,90.74,65409.0,83.4535,83.4903,83.4351,83.4719,65409.0
2017-05-31 11:00:00,90.74,90.76,90.72,90.74,33117.0,83.4719,83.4903,83.4535,83.4719,33117.0
2017-05-31 11:05:00,90.73,90.79,90.73,90.77,60946.0,83.4627,83.5179,83.4627,83.4995,60946.0
2017-05-31 11:10:00,90.77,90.77,90.67,90.68,33193.0,83.4995,83.4995,83.4075,83.4167,33193.0
2017-05-31 11:15:00,90.68,90.71,90.66,90.71,26647.0,83.4167,83.4443,83.3983,83.4443,26647.0
2017-05-31 11:20:00,90.72,90.78,90.71,90.76,39210.0,83.4535,83.5087,83.4443,83.4903,39210.0
2017-05-31 11:25:00,90.76,90.76,90.66,90.71,29621.0,83.4903,83.4903,83.3983,83.4443,29621.0
2017-05-31 11:30:00,90.72,90.72,90.6,90.63,43678.0,83.4535,83.4535,83.3431,83.3707,43678.0
2017-05-31 11:35:00,90.63,90.7,90.62,90.66,36217.0,83.3707,83.4351,83.3615,83.3983,36217.0
2017-05-31 11:40:00,90.67,90.73,90.65,90.72,26633.0,83.4075,83.4627,83.3891,83.4535,26633.0
2017-05-31 11:45:00,90.71,90.73,90.69,90.72,14571.0,83.4443,83.4627,83.4259,83.4535,14571.0
2017-05-31 11:50:00,90.73,90.74,90.71,90.73,19487.0,83.4627,83.4719,83.4443,83.4627,19487.0
2017-05-31 11:55:00,90.73,90.73,90.69,90.69,19693.0,83.4627,83.4627,83.4259,83.4259,19693.0
2017-05-31 12:00:00,90.69,90.73,90.68,90.72,22027.0,83.4259,83.4627,83.4167,83.4535,22027.0
2017-05-31 12:05:00,90.73,90.74,90.71,90.73,20627.0,83.4627,83.4719,83.4443,83.4627,20627.0
2017-05-31 12:10:00,90.73,90.73,90.68,90.68,16819.0,83.4627,83.4627,83.4167,83.4167,16819.0
2017-05-31 12:15:00,90.69,90.72,90.68,90.69,21732.0,83.4259,83.4535,83.4167,83.4259,21732.0
2017-05-31 12:20:00,90.68,90.7,90.67,90.69,19987.0,83.4167,83.4351,83.4075,83.4259,19987.0
2017-05-31 12:25:00,90.7,90.71,90.67,90.68,24482.0,83.4351,83.4443,83.4075,83.4167,24482.0
2017-05-31 12:30:00,90.69,90.72,90.68,90.72,75128.0,83.4259,83.4535,83.4167,83.4535,75128.0
2017-05-31 12:35:00,90.72,90.72,90.7,90.7,64773.0,83.4535,83.4535,83.4351,83.4351,64773.0
2017-05-31 12:40:00,90.7,90.71,90.69,90.7,19967.0,83.4351,83.4443,83.4259,83.4351,19967.0
2017-05-31 12:45:00,90.7,90.7,90.65,90.66,21216.0,83.4351,83.4351,83.3891,83.3983,21216.0
2017-05-31 12:50:00,90.66,90.67,90.64,90.66,16024.0,83.3983,83.4075,83.3799,83.3983,16024.0
2017-05-31 12:55:00,90.66,90.66,90.63,90.64,13232.0,83.3983,83.3983,83.3707,83.3799,13232.0
2017-05-31 13:00:00,90.65,90.69,90.64,90.68,21092.0,83.3891,83.4259,83.3799,83.4167,21092.0
2017-05-31 13:05:00,90.68,90.69,90.67,90.69,17533.0,83.4167,83.4259,83.4075,83.4259,17533.0
2017-05-31 13:10:00,90.69,90.75,90.69,90.74,19498.0,83.4259,83.4811,83.4259,83.4719,19498.0
2017-05-31 13:15:00,90.74,90.75,90.66,90.67,20039.0,83.4719,83.4811,83.3983,83.4075,20039.0
2017-05-31 13:20:00,90.67,90.7,90.67,90.69,26487.0,83.4075,83.4351,83.4075,83.4259,26487.0
2017-05-31 13:25:00,90.69,90.72,90.69,90.7,20093.0,83.4259,83.4535,83.4259,83.4351,20093.0
2017-05-31 13:30:00,90.69,90.72,90.68,90.71,13447.0,83.4259,83.4535,83.4167,83.4443,13447.0
2017-05-31 13:35:00,90.71,90.72,90.68,90.7,14450.0,83.4443,83.4535,83.4167,83.4351,14450.0
2017-05-31 13:40:00,90.7,90.71,90.66,90.68,30881.0,83.4351,83.4443,83.3983,83.4167,30881.0
2017-05-31 13:45:00,90.67,90.68,90.65,90.68,14331.0,83.4075,83.4167,83.3891,83.4167,14331.0
2017-05-31 13:50:00,90.68,90.71,90.67,90.7,28486.0,83.4167,83.4443,83.4075,83.4351,28486.0
2017-05-31 13:55:00,90.69,90.7,90.65,90.68,44448.0,83.4259,83.4351,83.3891,83.4167,44448.0
2017-05-31 14:00:00,90.68,90.69,90.6,90.62,32338.0,83.4167,83.4259,83.3431,83.3615,32338.0
2017-05-31 14:05:00,90.63,90.67,90.63,90.66,24719.0,83.3707,83.4075,83.3707,83.3983,24719.0
2017-05-31 14:10:00,90.66,90.67,90.59,90.63,36244.0,83.3983,83.4075,83.3339,83.3707,36244.0
2017-05-31 14:15:00,90.63,90.71,90.63,90.7,26153.0,83.3707,83.4443,83.3707,83.4351,26153.0
2017-05-31 14:20:00,90.7,90.73,90.69,90.72,24936.0,83.4351,83.4627,83.4259,83.4535,24936.0
2017-05-31 14:25:00,90.71,90.72,90.68,90.71,22494.0,83.4443,83.4535,83.4167,83.4443,22494.0
2017-05-31 14:30:00,90.7,90.72,90.68,90.7,33820.0,83.4351,83.4535,83.4167,83.4351,33820.0
2017-05-31 14:35:00,90.7,90.74,90.69,90.72,32880.0,83.4351,83.4719,83.4259,83.4535,32880.0
2017-05-31 14:40:00,90.72,90.76,90.7,90.74,18152.0,83.4535,83.4903,83.4351,83.4719,18152.0
2017-05-31 14:45:00,90.74,90.77,90.72,90.74,42944.0,83.4719,83.4995,83.4535,83.4719,42944.0
2017-05-31 14:50:00,90.75,90.75,90.7,90.72,20871.0,83.4811,83.4811,83.4351,83.4535,20871.0
2017-05-31 14:55:00,90.73,90.78,90.72,90.75,40585.0,83.4627,83.5087,83.4535,83.4811,40585.0
2017-05-31 15:00:00,90.76,90.85,90.75,90.81,66242.0,83.4903,83.5731,83.4811,83.5363,66242.0
2017-05-31 15:05:00,90.81,90.81,90.75,90.79,85039.0,83.5363,83.5363,83.4811,83.5179,85039.0
2017-05-31 15:10:00,90.78,90.82,90.75,90.81,43721.0,83.5087,83.5455,83.4811,83.5363,43721.0
2017-05-31 15:15:00,90.81,90.87,90.81,90.86,47148.0,83.5363,83.5915,83.5363,83.5823,47148.0
2017-05-31 15:20:00,90.86,90.89,90.84,90.87,101476.0,83.5823,83.6099,83.5639,83.5915,101476.0
2017-05-31 15:25:00,90.88,90.9,90.86,90.87,60903.0,83.6007,83.6191,83.5823,83.5915,60903.0
2017-05-31 15:30:00,90.87,90.92,90.87,90.91,96633.0,83.5915,83.6375,83.5915,83.6283,96633.0
2017-05-31 15:35:00,90.9,90.91,90.87,90.88,74099.0,83.6191,83.6283,83.5915,83.6007,74099.0
2017-05-31 15:40:00,90.87,90.94,90.87,90.94,112125.0,83.5915,83.6559,83.5915,83.6559,112125.0
2017-05-31 15:45:00,90.94,90.99,90.94,90.98,129718.0,83.6559,83.7019,83.6559,83.6927,129718.0
2017-05-31 15:50:00,90.98,91.02,90.98,91.02,239489.0,83.6927,83.7295,83.6927,83.7295,239489.0
2017-05-31 15:55:00,91.02,91.09,91.01,91.04,697914.0,83.7295,83.7939,83.7203,83.7479,697914.0
2017-06-01 09:30:00,91.28,91.46,91.12,91.12,113213.0,83.9686,84.1342,83.8215,83.8215,113213.0
2017-06-01 09:35:00,91.12,91.17,91.01,91.15,135515.0,83.8215,83.8674,83.7203,83.8491,135515.0
2017-06-01 09:40:00,91.14,91.33,91.1,91.31,85012.0,83.8399,84.0146,83.8031,83.9962,85012.0
2017-06-01 09:45:00,91.31,91.39,91.26,91.38,57553.0,83.9962,84.0698,83.9502,84.0606,57553.0
2017-06-01 09:50:00,91.38,91.47,91.35,91.39,65939.0,84.0606,84.1434,84.033,84.0698,65939.0
2017-06-01 09:55:00,91.4,91.51,91.39,91.48,50347.0,84.079,84.1802,84.0698,84.1526,50347.0
2017-06-01 10:00:00,91.48,91.53,91.45,91.48,75734.0,84.1526,84.1986,84.125,84.1526,75734.0
2017-06-01 10:05:00,91.47,91.47,91.39,91.42,40068.0,84.1434,84.1434,84.0698,84.0974,40068.0
2017-06-01 10:10:00,91.42,91.51,91.41,91.49,48433.0,84.0974,84.1802,84.0882,84.1618,48433.0
2017-06-01 10:15:00,91.49,91.52,91.4,91.45,41252.0,84.1618,84.1894,84.079,84.125,41252.0
2017-06-01 10:20:00,91.46,91.51,91.42,91.44,74625.0,84.1342,84.1802,84.0974,84.1158,74625.0
2017-06-01 10:25:00,91.45,91.46,91.39,91.45,24352.0,84.125,84.1342,84.0698,84.125,24352.0
2017-06-01 10:30:00,91.44,91.44,91.39,91.39,63589.0,84.1158,84.1158,84.0698,84.0698,63589.0
2017-06-01 10:35:00,91.39,91.41,91.34,91.35,15440.0,84.0698,84.0882,84.0238,84.033,15440.0
2017-06-01 10:40:00,91.36,91.4,91.35,91.39,27119.0,84.0422,84.079,84.033,84.0698,27119.0
2017-06-01 10:45:00,91.39,91.44,91.39,91.4,17176.0,84.0698,84.1158,84.0698,84.079,17176.0
2017-06-01 10:50:00,91.41,91.41,91.35,91.39,21732.0,84.0882,84.0882,84.033,84.0698,21732.0
2017-06-01 10:55:00,91.4,91.4,91.33,91.37,14192.0,84.079,84.079,84.0146,84.0514,14192.0
2017-06-01 11:00:00,91.38,91.43,91.35,91.41,35113.0,84.0606,84.1066,84.033,84.0882,35113.0
2017-06-01 11:05:00,91.42,91.46,91.4,91.43,20989.0,84.0974,84.1342,84.079,84.1066,20989.0
2017-06-01 11:10:00,91.44,91.47,91.43,91.46,13063.0,84.1158,84.1434,84.1066,84.1342,13063.0
2017-06-01 11:15:00,91.46,91.47,91.43,91.44,39290.0,84.1342,84.1434,84.1066,84.1158,39290.0
2017-06-01 11:20:00,91.44,91.48,91.42,91.43,21988.0,84.1158,84.1526,84.0974,84.1066,21988.0
2017-06-01 11:25:00,91.42,91.45,91.41,91.43,24320.0,84.0974,84.125,84.0882,84.1066,24320.0
2017-06-01 11:30:00,91.44,91.44,91.4,91.42,30530.0,84.1158,84.1158,84.079,84.0974,30530.0
2017-06-01 11:35:00,91.41,91.45,91.4,91.45,40058.0,84.0882,84.125,84.079,84.125,40058.0
2017-06-01 11:40:00,91.46,91.46,91.41,91.43,16533.0,84.1342,84.1342,84.0882,84.1066,16533.0
2017-06-01 11:45:00,91.43,91.46,91.43,91.45,11415.0,84.1066,84.1342,84.1066,84.125,11415.0
2017-06-01 11:50:00,91.45,91.52,91.45,91.51,141533.0,84.125,84.1894,84.125,84.1802,141533.0
2017-06-01 11:55:00,91.51,91.56,91.51,91.55,98074.0,84.1802,84.2262,84.1802,84.217,98074.0
2017-06-01 12:00:00,91.56,91.57,91.54,91.56,16588.0,84.2262,84.2354,84.2078,84.2262,16588.0
2017-06-01 12:05:00,91.56,91.61,91.56,91.6,87159.0,84.2262,84.2722,84.2262,84.263,87159.0
2017-06-01 12:10:00,91.6,91.61,91.57,91.59,50174.0,84.263,84.2722,84.2354,84.2538,50174.0
2017-06-01 12:15:00,91.6,91.61,91.58,91.59,13218.0,84.263,84.2722,84.2446,84.2538,13218.0
2017-06-01 12:20:00,91.6,91.62,91.57,91.62,29961.0,84.263,84.2814,84.2354,84.2814,29961.0
2017-06-01 12:25:00,91.61,91.61,91.56,91.57,37329.0,84.2722,84.2722,84.2262,84.2354,37329.0
2017-06-01 12:30:00,91.57,91.64,91.57,91.63,35472.0,84.2354,84.2998,84.2354,84.2906,35472.0
2017-06-01 12:35:00,91.64,91.64,91.62,91.63,24317.0,84.2998,84.2998,84.2814,84.2906,24317.0
2017-06-01 12:40:00,91.63,91.64,91.61,91.63,36636.0,84.2906,84.2998,84.2722,84.2906,36636.0
2017-06-01 12:45:00,91.64,91.68,91.64,91.68,14514.0,84.2998,84.3366,84.2998,84.3366,14514.0
2017-06-01 12:50:00,91.67,91.7,91.67,91.7,26116.0,84.3274,84.355,84.3274,84.355,26116.0
2017-06-01 12:55:00,91.71,91.72,91.68,91.7,23505.0,84.3642,84.3734,84.3366,84.355,23505.0
2017-06-01 13:00:00,91.69,91.73,91.69,91.7,20715.0,84.3458,84.3826,84.3458,84.355,20715.0
2017-06-01 13:05:00,91.71,91.75,91.71,91.72,22015.0,84.3642,84.401,84.3642,84.3734,22015.0
2017-06-01 13:10:00,91.71,91.74,91.7,91.72,17851.0,84.3642,84.3918,84.355,84.3734,17851.0
2017-06-01 13:15:00,91.73,91.74,91.71,91.72,20494.0,84.3826,84.3918,84.3642,84.3734,20494.0
2017-06-01 13:20:00,91.72,91.75,91.71,91.73,17637.0,84.3734,84.401,84.3642,84.3826,17637.0
2017-06-01 13:25:00,91.73,91.76,91.73,91.74,20785.0,84.3826,84.4102,84.3826,84.3918,20785.0
2017-06-01 13:30:00,91.74,91.75,91.71,91.71,35636.0,84.3918,84.401,84.3642,84.3642,35636.0
2017-06-01 13:35:00,91.71,91.73,91.69,91.7,15939.0,84.3642,84.3826,84.3458,84.355,15939.0
2017-06-01 13:40:00,91.7,91.72,91.68,91.71,14782.0,84.355,84.3734,84.3366,84.3642,14782.0
2017-06-01 13:45:00,91.71,91.75,91.71,91.74,23249.0,84.3642,84.401,84.3642,84.3918,23249.0
2017-06-01 13:50:00,91.73,91.74,91.7,91.73,78257.0,84.3826,84.3918,84.355,84.3826,78257.0
2017-06-01 13:55:00,91.73,91.75,91.72,91.74,45298.0,84.3826,84.401,84.3734,84.3918,45298.0
2017-06-01 14:00:00,91.74,91.77,91.72,91.72,44534.0,84.3918,84.4194,84.3734,84.3734,44534.0
2017-06-01 14:05:00,91.72,91.77,91.72,91.76,12892.0,84.3734,84.4194,84.3734,84.4102,12892.0
2017-06-01 14:10:00,91.77,91.79,91.76,91.78,28081.0,84.4194,84.4378,84.4102,84.4286,28081.0
2017-06-01 14:15:00,91.78,91.79,91.76,91.79,13587.0,84.4286,84.4378,84.4102,84.4378,13587.0
2017-06-01 14:20:00,91.79,91.81,91.78,91.8,29548.0,84.4378,84.4562,84.4286,84.447,29548.0
2017-06-01 14:25:00,91.8,91.81,91.78,91.79,21595.0,84.447,84.4562,84.4286,84.4378,21595.0
2017-06-01 14:30:00,91.79,91.8,91.76,91.77,49974.0,84.4378,84.447,84.4102,84.4194,49974.0
2017-06-01 14:35:00,91.77,91.77,91.74,91.75,37873.0,84.4194,84.4194,84.3918,84.401,37873.0
2017-06-01 14:40:00,91.75,91.78,91.73,91.76,36992.0,84.401,84.4286,84.3826,84.4102,36992.0
2017-06-01 14:45:00,91.76,91.78,91.74,91.77,18295.0,84.4102,84.4286,84.3918,84.4194,18295.0
2017-06-01 14:50:00,91.78,91.8,91.76,91.76,60411.0,84.4286,84.447,84.4102,84.4102,60411.0
2017-06-01 14:55:00,91.77,91.78,91.74,91.76,36470.0,84.4194,84.4286,84.3918,84.4102,36470.0
2017-06-01 15:00:00,91.75,91.77,91.74,91.75,78359.0,84.401,84.4194,84.3918,84.401,78359.0
2017-06-01 15:05:00,91.75,91.77,91.72,91.77,116801.0,84.401,84.4194,84.3734,84.4194,116801.0
2017-06-01 15:10:00,91.77,91.77,91.73,91.74,58148.0,84.4194,84.4194,84.3826,84.3918,58148.0
2017-06-01 15:15:00,91.73,91.77,91.72,91.76,73867.0,84.3826,84.4194,84.3734,84.4102,73867.0
2017-06-01 15:20:00,91.76,91.77,91.72,91.76,38646.0,84.4102,84.4194,84.3734,84.4102,38646.0
2017-06-01 15:25:00,91.76,91.76,91.71,91.74,79716.0,84.4102,84.4102,84.3642,84.3918,79716.0
2017-06-01 15:30:00,91.74,91.76,91.72,91.75,62662.0,84.3918,84.4102,84.3734,84.401,62662.0
2017-06-01 15:35:00,91.75,91.77,91.74,91.76,41469.0,84.401,84.4194,84.3918,84.4102,41469.0
2017-06-01 15:40:00,91.76,91.77,91.74,91.76,66788.0,84.4102,84.4194,84.3918,84.4102,66788.0
2017-06-01 15:45:00,91.77,91.8,91.76,91.78,92270.0,84.4194,84.447,84.4102,84.4286,92270.0
2017-06-01 15:50:00,91.79,91.83,91.78,91.8,158285.0,84.4378,84.4746,84.4286,84.447,158285.0
2017-06-01 15:55:00,91.8,91.89,91.79,91.88,335658.0,84.447,84.5298,84.4378,84.5206,335658.0
2017-06-02 09:30:00,91.96,92.14,91.94,92.09,78641.0,84.5942,84.7598,84.5758,84.7138,78641.0
2017-06-02 09:35:00,92.1,92.14,92.04,92.04,81032.0,84.723,84.7598,84.6678,84.6678,81032.0
2017-06-02 09:40:00,92.04,92.05,91.94,92.05,30664.0,84.6678,84.677,84.5758,84.677,30664.0
2017-06-02 09:45:00,92.05,92.05,91.92,92.0,44830.0,84.677,84.677,84.5574,84.631,44830.0
2017-06-02 09:50:00,92.01,92.02,91.86,91.86,31992.0,84.6402,84.6494,84.5022,84.5022,31992.0
2017-06-02 09:55:00,91.85,91.92,91.83,91.87,100868.0,84.493,84.5574,84.4746,84.5114,100868.0
2017-06-02 10:00:00,91.88,91.96,91.87,91.94,27533.0,84.5206,84.5942,84.5114,84.5758,27533.0
2017-06-02 10:05:00,91.94,91.98,91.9,91.97,31659.0,84.5758,84.6126,84.539,84.6034,31659.0
2017-06-02 10:10:00,91.96,92.05,91.96,92.04,46017.0,84.5942,84.677,84.5942,84.6678,46017.0
2017-06-02 10:15:00,92.04,92.06,92.0,92.01,30360.0,84.6678,84.6862,84.631,84.6402,30360.0
2017-06-02 10:20:00,92.0,92.04,91.99,92.0,34671.0,84.631,84.6678,84.6218,84.631,34671.0
2017-06-02 10:25:00,92.0,92.07,91.98,92.06,18468.0,84.631,84.6954,84.6126,84.6862,18468.0
2017-06-02 10:30:00,92.06,92.12,92.06,92.11,23140.0,84.6862,84.7414,84.6862,84.7322,23140.0
2017-06-02 10:35:00,92.1,92.15,92.09,92.14,17762.0,84.723,84.769,84.7138,84.7598,17762.0
2017-06-02 10:40:00,92.14,92.15,92.09,92.1,66498.0,84.7598,84.769,84.7138,84.723,66498.0
2017-06-02 10:45:00,92.1,92.13,92.04,92.06,22292.0,84.723,84.7506,84.6678,84.6862,22292.0
2017-06-02 10:50:00,92.06,92.11,92.06,92.11,44129.0,84.6862,84.7322,84.6862,84.7322,44129.0
2017-06-02 10:55:00,92.11,92.13,92.07,92.08,24124.0,84.7322,84.7506,84.6954,84.7046,24124.0
2017-06-02 11:00:00,92.09,92.14,92.08,92.13,18628.0,84.7138,84.7598,84.7046,84.7506,18628.0
2017-06-02 11:05:00,92.14,92.14,92.09,92.1,17007.0,84.7598,84.7598,84.7138,84.723,17007.0
2017-06-02 11:10:00,92.09,92.11,92.07,92.09,17624.0,84.7138,84.7322,84.6954,84.7138,17624.0
2017-06-02 11:15:00,92.09,92.18,92.09,92.16,33232.0,84.7138,84.7965,84.7138,84.7782,33232.0
2017-06-02 11:20:00,92.16,92.19,92.13,92.17,28252.0,84.7782,84.8057,84.7506,84.7874,28252.0
2017-06-02 11:25:00,92.18,92.21,92.17,92.19,22459.0,84.7965,84.8241,84.7874,84.8057,22459.0
2017-06-02 11:30:00,92.19,92.2,92.16,92.19,38035.0,84.8057,84.8149,84.7782,84.8057,38035.0
2017-06-02 11:35:00,92.2,92.26,92.18,92.26,60297.0,84.8149,84.8701,84.7965,84.8701,60297.0
2017-06-02 11:40:00,92.25,92.28,92.24,92.27,45879.0,84.8609,84.8885,84.8517,84.8793,45879.0
2017-06-02 11:45:00,92.27,92.3,92.27,92.3,46773.0,84.8793,84.9069,84.8793,84.9069,46773.0
2017-06-02 11:50:00,92.3,92.33,92.28,92.33,62511.0,84.9069,84.9345,84.8885,84.9345,62511.0
2017-06-02 11:55:00,92.33,92.35,92.31,92.33,66478.0,84.9345,84.9529,84.9161,84.9345,66478.0
2017-06-02 12:00:00,92.33,92.33,92.26,92.26,13866.0,84.9345,84.9345,84.8701,84.8701,13866.0
2017-06-02 12:05:00,92.25,92.28,92.25,92.26,15021.0,84.8609,84.8885,84.8609,84.8701,15021.0
2017-06-02 12:10:00,92.26,92.27,92.23,92.27,18780.0,84.8701,84.8793,84.8425,84.8793,18780.0
2017-06-02 12:15:00,92.26,92.28,92.25,92.25,11211.0,84.8701,84.8885,84.8609,84.8609,11211.0
2017-06-02 12:20:00,92.26,92.27,92.22,92.24,11734.0,84.8701,84.8793,84.8333,84.8517,11734.0
2017-06-02 12:25:00,92.23,92.25,92.21,92.22,19980.0,84.8425,84.8609,84.8241,84.8333,19980.0
2017-06-02 12:30:00,92.21,92.22,92.18,92.19,17309.0,84.8241,84.8333,84.7965,84.8057,17309.0
2017-06-02 12:35:00,92.18,92.18,92.16,92.18,6659.0,84.7965,84.7965,84.7782,84.7965,6659.0
2017-06-02 12:40:00,92.18,92.18,92.15,92.16,24137.0,84.7965,84.7965,84.769,84.7782,24137.0
2017-06-02 12:45:00,92.15,92.18,92.15,92.18,10221.0,84.769,84.7965,84.769,84.7965,10221.0
2017-06-02 12:50:00,92.18,92.21,92.18,92.19,20017.0,84.7965,84.8241,84.7965,84.8057,20017.0
2017-06-02 12:55:00,92.2,92.21,92.18,92.2,11424.0,84.8149,84.8241,84.7965,84.8149,11424.0
2017-06-02 13:00:00,92.2,92.2,92.16,92.2,11712.0,84.8149,84.8149,84.7782,84.8149,11712.0
2017-06-02 13:05:00,92.2,92.21,92.17,92.17,12857.0,84.8149,84.8241,84.7874,84.7874,12857.0
2017-06-02 13:10:00,92.17,92.19,92.15,92.18,10739.0,84.7874,84.8057,84.769,84.7965,10739.0
2017-06-02 13:15:00,92.19,92.19,92.15,92.16,12502.0,84.8057,84.8057,84.769,84.7782,12502.0
2017-06-02 13:20:00,92.15,92.19,92.15,92.18,15946.0,84.769,84.8057,84.769,84.7965,15946.0
2017-06-02 13:25:00,92.17,92.2,92.16,92.2,10001.0,84.7874,84.8149,84.7782,84.8149,10001.0
2017-06-02 13:30:00,92.19,92.24,92.18,92.22,23486.0,84.8057,84.8517,84.7965,84.8333,23486.0
2017-06-02 13:35:00,92.22,92.24,92.21,92.24,13634.0,84.8333,84.8517,84.8241,84.8517,13634.0
2017-06-02 13:40:00,92.23,92.26,92.22,92.23,11388.0,84.8425,84.8701,84.8333,84.8425,11388.0
2017-06-02 13:45:00,92.23,92.25,92.19,92.21,21813.0,84.8425,84.8609,84.8057,84.8241,21813.0
2017-06-02 13:50:00,92.21,92.22,92.19,92.2,14381.0,84.8241,84.8333,84.8057,84.8149,14381.0
2017-06-02 13:55:00,92.2,92.22,92.19,92.21,14699.0,84.8149,84.8333,84.8057,84.8241,14699.0
2017-06-02 14:00:00,92.21,92.22,92.19,92.2,16801.0,84.8241,84.8333,84.8057,84.8149,16801.0
2017-06-02 14:05:00,92.19,92.22,92.18,92.21,20919.0,84.8057,84.8333,84.7965,84.8241,20919.0
2017-06-02 14:10:00,92.21,92.24,92.2,92.22,18493.0,84.8241,84.8517,84.8149,84.8333,18493.0
2017-06-02 14:15:00,92.21,92.24,92.21,92.23,35406.0,84.8241,84.8517,84.8241,84.8425,35406.0
2017-06-02 14:20:00,92.23,92.25,92.22,92.23,14515.0,84.8425,84.8609,84.8333,84.8425,14515.0
2017-06-02 14:25:00,92.23,92.23,92.14,92.15,20989.0,84.8425,84.8425,84.7598,84.769,20989.0
2017-06-02 14:30:00,92.15,92.18,92.15,92.16,23745.0,84.769,84.7965,84.769,84.7782,23745.0
2017-06-02 14:35:00,92.16,92.18,92.15,92.17,112053.0,84.7782,84.7965,84.769,84.7874,112053.0
2017-06-02 14:40:00,92.17,92.18,92.15,92.16,40362.0,84.7874,84.7965,84.769,84.7782,40362.0
2017-06-02 14:45:00,92.16,92.17,92.14,92.17,27525.0,84.7782,84.7874,84.7598,84.7874,27525.0
2017-06-02 14:50:00,92.16,92.18,92.16,92.16,26702.0,84.7782,84.7965,84.7782,84.7782,26702.0
2017-06-02 14:55:00,92.16,92.22,92.15,92.19,53202.0,84.7782,84.8333,84.769,84.8057,53202.0
2017-06-02 15:00:00,92.18,92.2,92.16,92.19,33030.0,84.7965,84.8149,84.7782,84.8057,33030.0
2017-06-02 15:05:00,92.19,92.19,92.15,92.17,30647.0,84.8057,84.8057,84.769,84.7874,30647.0
2017-06-02 15:10:00,92.18,92.21,92.16,92.2,62661.0,84.7965,84.8241,84.7782,84.8149,62661.0
2017-06-02 15:15:00,92.2,92.2,92.17,92.19,56919.0,84.8149,84.8149,84.7874,84.8057,56919.0
2017-06-02 15:20:00,92.19,92.22,92.18,92.22,65164.0,84.8057,84.8333,84.7965,84.8333,65164.0
2017-06-02 15:25:00,92.22,92.23,92.19,92.19,36229.0,84.8333,84.8425,84.8057,84.8057,36229.0
2017-06-02 15:30:00,92.19,92.22,92.18,92.2,41033.0,84.8057,84.8333,84.7965,84.8149,41033.0
2017-06-02 15:35:00,92.21,92.27,92.21,92.25,53464.0,84.8241,84.8793,84.8241,84.8609,53464.0
2017-06-02 15:40:00,92.26,92.27,92.2,92.21,52935.0,84.8701,84.8793,84.8149,84.8241,52935.0
2017-06-02 15:45:00,92.21,92.22,92.17,92.18,68320.0,84.8241,84.8333,84.7874,84.7965,68320.0
2017-06-02 15:50:00,92.19,92.25,92.19,92.22,71367.0,84.8057,84.8609,84.8057,84.8333,71367.0
2017-06-02 15:55:00,92.22,92.26,92.16,92.22,301852.0,84.8333,84.8701,84.7782,84.8333,301852.0
2017-06-05 09:30:00,92.34,92.42,92.03,92.05,84520.0,84.9437,85.0173,84.6586,84.677,84520.0
2017-06-05 09:35:00,92.07,92.08,91.88,91.9,91491.0,84.6954,84.7046,84.5206,84.539,91491.0
2017-06-05 09:40:00,91.91,91.93,91.82,91.85,31970.0,84.5482,84.5666,84.4654,84.493,31970.0
2017-06-05 09:45:00,91.86,91.94,91.85,91.92,28518.0,84.5022,84.5758,84.493,84.5574,28518.0
2017-06-05 09:50:00,91.92,91.94,91.86,91.87,32346.0,84.5574,84.5758,84.5022,84.5114,32346.0
2017-06-05 09:55:00,91.87,91.91,91.85,91.88,17923.0,84.5114,84.5482,84.493,84.5206,17923.0
2017-06-05 10:00:00,91.87,91.95,91.85,91.95,20686.0,84.5114,84.585,84.493,84.585,20686.0
2017-06-05 10:05:00,91.95,91.95,91.92,91.92,10086.0,84.585,84.585,84.5574,84.5574,10086.0
2017-06-05 10:10:00,91.93,91.93,91.87,91.9,22841.0,84.5666,84.5666,84.5114,84.539,22841.0
2017-06-05 10:15:00,91.9,91.98,91.89,91.98,37265.0,84.539,84.6126,84.5298,84.6126,37265.0
2017-06-05 10:20:00,91.98,91.99,91.93,91.95,13323.0,84.6126,84.6218,84.5666,84.585,13323.0
2017-06-05 10:25:00,91.95,91.95,91.89,91.9,56277.0,84.585,84.585,84.5298,84.539,56277.0
2017-06-05 10:30:00,91.9,91.93,91.89,91.91,13751.0,84.539,84.5666,84.5298,84.5482,13751.0
2017-06-05 10:35:00,91.91,91.95,91.9,91.92,16328.0,84.5482,84.585,84.539,84.5574,16328.0
2017-06-05 10:40:00,91.92,91.96,91.92,91.95,17544.0,84.5574,84.5942,84.5574,84.585,17544.0
2017-06-05 10:45:00,91.96,91.97,91.93,91.96,7300.0,84.5942,84.6034,84.5666,84.5942,7300.0
2017-06-05 10:50:00,91.96,91.97,91.92,91.93,40469.0,84.5942,84.6034,84.5574,84.5666,40469.0
2017-06-05 10:55:00,91.93,91.94,91.88,91.88,10246.0,84.5666,84.5758,84.5206,84.5206,10246.0
2017-06-05 11:00:00,91.89,91.9,91.84,91.85,19981.0,84.5298,84.539,84.4838,84.493,19981.0
2017-06-05 11:05:00,91.85,91.87,91.84,91.86,7503.0,84.493,84.5114,84.4838,84.5022,7503.0
2017-06-05 11:10:00,91.87,91.91,91.87,91.91,14353.0,84.5114,84.5482,84.5114,84.5482,14353.0
2017-06-05 11:15:00,91.91,91.92,91.9,91.92,15808.0,84.5482,84.5574,84.539,84.5574,15808.0
2017-06-05 11:20:00,91.92,91.94,91.88,91.89,20373.0,84.5574,84.5758,84.5206,84.5298,20373.0
2017-06-05 11:25:00,91.88,91.89,91.83,91.84,12617.0,84.5206,84.5298,84.4746,84.4838,12617.0
2017-06-05 11:30:00,91.84,91.86,91.82,91.84,8693.0,84.4838,84.5022,84.4654,84.4838,8693.0
2017-06-05 11:35:00,91.84,91.86,91.84,91.85,18543.0,84.4838,84.5022,84.4838,84.493,18543.0
2017-06-05 11:40:00,91.86,91.88,91.84,91.85,15086.0,84.5022,84.5206,84.4838,84.493,15086.0
2017-06-05 11:45:00,91.84,91.87,91.84,91.87,8110.0,84.4838,84.5114,84.4838,84.5114,8110.0
2017-06-05 11:50:00,91.87,91.91,91.86,91.91,7964.0,84.5114,84.5482,84.5022,84.5482,7964.0
2017-06-05 11:55:00,91.91,91.94,91.9,91.94,9417.0,84.5482,84.5758,84.539,84.5758,9417.0
2017-06-05 12:00:00,91.94,92.0,91.93,91.99,17785.0,84.5758,84.631,84.5666,84.6218,17785.0
2017-06-05 12:05:00,92.0,92.02,91.97,91.97,23245.0,84.631,84.6494,84.6034,84.6034,23245.0
2017-06-05 12:10:00,91.96,91.97,91.95,91.96,8272.0,84.5942,84.6034,84.585,84.5942,8272.0
2017-06-05 12:15:00,91.96,91.97,91.94,91.96,13152.0,84.5942,84.6034,84.5758,84.5942,13152.0
2017-06-05 12:20:00,91.96,91.97,91.94,91.95,7667.0,84.5942,84.6034,84.5758,84.585,7667.0
2017-06-05 12:25:00,91.95,91.96,91.92,91.92,4199.0,84.585,84.5942,84.5574,84.5574,4199.0
2017-06-05 12:30:00,91.92,91.94,91.92,91.94,6991.0,84.5574,84.5758,84.5574,84.5758,6991.0
2017-06-05 12:35:00,91.93,91.95,91.92,91.94,11153.0,84.5666,84.585,84.5574,84.5758,11153.0
2017-06-05 12:40:00,91.94,91.95,91.92,91.94,9375.0,84.5758,84.585,84.5574,84.5758,9375.0
2017-06-05 12:45:00,91.95,91.96,91.93,91.95,11623.0,84.585,84.5942,84.5666,84.585,11623.0
2017-06-05 12:50:00,91.95,91.96,91.93,91.94,35567.0,84.585,84.5942,84.5666,84.5758,35567.0
2017-06-05 12:55:00,91.93,91.94,91.92,91.94,8980.0,84.5666,84.5758,84.5574,84.5758,8980.0
2017-06-05 13:00:00,91.94,91.98,91.94,91.97,7819.0,84.5758,84.6126,84.5758,84.6034,7819.0
2017-06-05 13:05:00,91.97,91.98,91.96,91.96,20895.0,84.6034,84.6126,84.5942,84.5942,20895.0
2017-06-05 13:10:00,91.97,91.99,91.95,91.98,8112.0,84.6034,84.6218,84.585,84.6126,8112.0
2017-06-05 13:15:00,91.98,91.99,91.96,91.97,8154.0,84.6126,84.6218,84.5942,84.6034,8154.0
2017-06-05 13:20:00,91.97,91.98,91.94,91.95,12225.0,84.6034,84.6126,84.5758,84.585,12225.0
2017-06-05 13:25:00,91.96,92.0,91.96,92.0,8099.0,84.5942,84.631,84.5942,84.631,8099.0
2017-06-05 13:30:00,91.99,92.0,91.93,91.97,22770.0,84.6218,84.631,84.5666,84.6034,22770.0
2017-06-05 13:35:00,91.98,92.0,91.98,92.0,5700.0,84.6126,84.631,84.6126,84.631,5700.0
2017-06-05 13:40:00,92.0,92.0,91.98,92.0,7264.0,84.631,84.631,84.6126,84.631,7264.0
2017-06-05 13:45:00,92.0,92.02,91.99,92.0,4023.0,84.631,84.6494,84.6218,84.631,4023.0
2017-06-05 13:50:00,92.01,92.02,91.99,92.0,13391.0,84.6402,84.6494,84.6218,84.631,13391.0
2017-06-05 13:55:00,92.0,92.01,91.98,91.98,12011.0,84.631,84.6402,84.6126,84.6126,12011.0
2017-06-05 14:00:00,91.98,92.01,91.97,91.98,16769.0,84.6126,84.6402,84.6034,84.6126,16769.0
2017-06-05 14:05:00,91.97,91.98,91.95,91.96,10524.0,84.6034,84.6126,84.585,84.5942,10524.0
2017-06-05 14:10:00,91.96,91.97,91.95,91.95,13915.0,84.5942,84.6034,84.585,84.585,13915.0
2017-06-05 14:15:00,91.95,91.96,91.95,91.95,12515.0,84.585,84.5942,84.585,84.585,12515.0
2017-06-05 14:20:00,91.95,91.99,91.95,91.98,10743.0,84.585,84.6218,84.585,84.6126,10743.0
2017-06-05 14:25:00,91.98,92.0,91.97,91.97,14210.0,84.6126,84.631,84.6034,84.6034,14210.0
2017-06-05 14:30:00,91.97,91.98,91.96,91.97,15808.0,84.6034,84.6126,84.5942,84.6034,15808.0
2017-06-05 14:35:00,91.97,91.99,91.95,91.98,37858.0,84.6034,84.6218,84.585,84.6126,37858.0
2017-06-05 14:40:00,91.97,91.98,91.96,91.97,22178.0,84.6034,84.6126,84.5942,84.6034,22178.0
2017-06-05 14:45:00,91.97,92.0,91.96,91.99,25768.0,84.6034,84.631,84.5942,84.6218,25768.0
2017-06-05 14:50:00,91.98,92.01,91.97,92.01,18840.0,84.6126,84.6402,84.6034,84.6402,18840.0
2017-06-05 14:55:00,92.01,92.02,91.97,91.98,24015.0,84.6402,84.6494,84.6034,84.6126,24015.0
2017-06-05 15:00:00,91.98,92.01,91.97,91.98,18510.0,84.6126,84.6402,84.6034,84.6126,18510.0
2017-06-05 15:05:00,91.98,92.02,91.98,92.02,17195.0,84.6126,84.6494,84.6126,84.6494,17195.0
2017-06-05 15:10:00,92.01,92.04,92.0,92.02,29076.0,84.6402,84.6678,84.631,84.6494,29076.0
2017-06-05 15:15:00,92.02,92.02,91.97,91.97,28349.0,84.6494,84.6494,84.6034,84.6034,28349.0
2017-06-05 15:20:00,91.98,92.0,91.96,91.97,29880.0,84.6126,84.631,84.5942,84.6034,29880.0
2017-06-05 15:25:00,91.97,92.02,91.97,92.01,37201.0,84.6034,84.6494,84.6034,84.6402,37201.0
2017-06-05 15:30:00,92.01,92.02,92.0,92.02,23957.0,84.6402,84.6494,84.631,84.6494,23957.0
2017-06-05 15:35:00,92.02,92.04,92.01,92.02,89670.0,84.6494,84.6678,84.6402,84.6494,89670.0
2017-06-05 15:40:00,92.03,92.04,92.0,92.03,101533.0,84.6586,84.6678,84.631,84.6586,101533.0
2017-06-05 15:45:00,92.02,92.03,91.97,92.0,144673.0,84.6494,84.6586,84.6034,84.631,144673.0
2017-06-05 15:50:00,92.0,92.01,91.97,91.98,201349.0,84.631,84.6402,84.6034,84.6126,201349.0
2017-06-05 15:55:00,91.98,91.99,91.92,91.96,544331.0,84.6126,84.6218,84.5574,84.5942,544331.0
2017-06-06 09:30:00,91.67,91.86,91.53,91.53,126541.0,84.3274,84.5022,84.1986,84.1986,126541.0
2017-06-06 09:35:00,91.55,91.62,91.48,91.58,64770.0,84.217,84.2814,84.1526,84.2446,64770.0
2017-06-06 09:40:00,91.56,91.68,91.51,91.64,64383.0,84.2262,84.3366,84.1802,84.2998,64383.0
2017-06-06 09:45:00,91.64,91.7,91.63,91.68,34182.0,84.2998,84.355,84.2906,84.3366,34182.0
2017-06-06 09:50:00,91.68,91.72,91.66,91.67,30051.0,84.3366,84.3734,84.3182,84.3274,30051.0
2017-06-06 09:55:00,91.66,91.7,91.65,91.7,21958.0,84.3182,84.355,84.309,84.355,21958.0
2017-06-06 10:00:00,91.71,91.71,91.63,91.66,15162.0,84.3642,84.3642,84.2906,84.3182,15162.0
2017-06-06 10:05:00,91.64,91.65,91.6,91.64,22448.0,84.2998,84.309,84.263,84.2998,22448.0
2017-06-06 10:10:00,91.64,91.74,91.64,91.71,22381.0,84.2998,84.3918,84.2998,84.3642,22381.0
2017-06-06 10:15:00,91.71,91.74,91.7,91.7,27778.0,84.3642,84.3918,84.355,84.355,27778.0
2017-06-06 10:20:00,91.7,91.72,91.63,91.64,18679.0,84.355,84.3734,84.2906,84.2998,18679.0
2017-06-06 10:25:00,91.64,91.68,91.62,91.66,23939.0,84.2998,84.3366,84.2814,84.3182,23939.0
2017-06-06 10:30:00,91.65,91.66,91.59,91.62,49362.0,84.309,84.3182,84.2538,84.2814,49362.0
2017-06-06 10:35:00,91.62,91.64,91.57,91.58,19578.0,84.2814,84.2998,84.2354,84.2446,19578.0
2017-06-06 10:40:00,91.58,91.62,91.58,91.61,9853.0,84.2446,84.2814,84.2446,84.2722,9853.0
2017-06-06 10:45:00,91.61,91.63,91.6,91.62,10443.0,84.2722,84.2906,84.263,84.2814,10443.0
2017-06-06 10:50:00,91.62,91.63,91.59,91.59,26372.0,84.2814,84.2906,84.2538,84.2538,26372.0
2017-06-06 10:55:00,91.59,91.59,91.56,91.57,19648.0,84.2538,84.2538,84.2262,84.2354,19648.0
2017-06-06 11:00:00,91.57,91.57,91.52,91.53,13335.0,84.2354,84.2354,84.1894,84.1986,13335.0
2017-06-06 11:05:00,91.53,91.53,91.45,91.47,15467.0,84.1986,84.1986,84.125,84.1434,15467.0
2017-06-06 11:10:00,91.47,91.48,91.41,91.43,17371.0,84.1434,84.1526,84.0882,84.1066,17371.0
2017-06-06 11:15:00,91.43,91.45,91.37,91.4,42233.0,84.1066,84.125,84.0514,84.079,42233.0
2017-06-06 11:20:00,91.4,91.41,91.33,91.36,280085.0,84.079,84.0882,84.0146,84.0422,280085.0
2017-06-06 11:25:00,91.37,91.39,91.36,91.36,23459.0,84.0514,84.0698,84.0422,84.0422,23459.0
2017-06-06 11:30:00,91.37,91.44,91.37,91.4,121319.0,84.0514,84.1158,84.0514,84.079,121319.0
2017-06-06 11:35:00,91.41,91.47,91.41,91.45,139363.0,84.0882,84.1434,84.0882,84.125,139363.0
2017-06-06 11:40:00,91.46,91.53,91.46,91.5,16301.0,84.1342,84.1986,84.1342,84.171,16301.0
2017-06-06 11:45:00,91.5,91.53,91.49,91.51,21309.0,84.171,84.1986,84.1618,84.1802,21309.0
2017-06-06 11:50:00,91.52,91.53,91.5,91.5,11816.0,84.1894,84.1986,84.171,84.171,11816.0
2017-06-06 11:55:00,91.51,91.51,91.47,91.47,14776.0,84.1802,84.1802,84.1434,84.1434,14776.0
2017-06-06 12:00:00,91.48,91.5,91.47,91.48,11516.0,84.1526,84.171,84.1434,84.1526,11516.0
2017-06-06 12:05:00,91.48,91.49,91.45,91.45,33916.0,84.1526,84.1618,84.125,84.125,33916.0
2017-06-06 12:10:00,91.44,91.47,91.43,91.45,40200.0,84.1158,84.1434,84.1066,84.125,40200.0
2017-06-06 12:15:00,91.46,91.51,91.46,91.49,19037.0,84.1342,84.1802,84.1342,84.1618,19037.0
2017-06-06 12:20:00,91.48,91.51,91.48,91.49,13891.0,84.1526,84.1802,84.1526,84.1618,13891.0
2017-06-06 12:25:00,91.48,91.51,91.48,91.49,30168.0,84.1526,84.1802,84.1526,84.1618,30168.0
2017-06-06 12:30:00,91.49,91.51,91.48,91.51,8538.0,84.1618,84.1802,84.1526,84.1802,8538.0
2017-06-06 12:35:00,91.5,91.51,91.47,91.48,40875.0,84.171,84.1802,84.1434,84.1526,40875.0
2017-06-06 12:40:00,91.47,91.49,91.45,91.46,99685.0,84.1434,84.1618,84.125,84.1342,99685.0
2017-06-06 12:45:00,91.47,91.49,91.46,91.47,16038.0,84.1434,84.1618,84.1342,84.1434,16038.0
2017-06-06 12:50:00,91.47,91.49,91.47,91.48,6921.0,84.1434,84.1618,84.1434,84.1526,6921.0
2017-06-06 12:55:00,91.48,91.51,91.48,91.5,64212.0,84.1526,84.1802,84.1526,84.171,64212.0
2017-06-06 13:00:00,91.5,91.52,91.5,91.51,5053.0,84.171,84.1894,84.171,84.1802,5053.0
2017-06-06 13:05:00,91.51,91.52,91.47,91.48,10233.0,84.1802,84.1894,84.1434,84.1526,10233.0
2017-06-06 13:10:00,91.47,91.48,91.41,91.41,16642.0,84.1434,84.1526,84.0882,84.0882,16642.0
2017-06-06 13:15:00,91.42,91.43,91.39,91.4,33467.0,84.0974,84.1066,84.0698,84.079,33467.0
2017-06-06 13:20:00,91.4,91.41,91.35,91.36,87438.0,84.079,84.0882,84.033,84.0422,87438.0
2017-06-06 13:25:00,91.35,91.4,91.35,91.4,17534.0,84.033,84.079,84.033,84.079,17534.0
2017-06-06 13:30:00,91.4,91.41,91.37,91.37,15145.0,84.079,84.0882,84.0514,84.0514,15145.0
2017-06-06 13:35:00,91.37,91.4,91.37,91.37,13333.0,84.0514,84.079,84.0514,84.0514,13333.0
2017-06-06 13:40:00,91.37,91.39,91.36,91.38,27057.0,84.0514,84.0698,84.0422,84.0606,27057.0
2017-06-06 13:45:00,91.39,91.39,91.37,91.39,8484.0,84.0698,84.0698,84.0514,84.0698,8484.0
2017-06-06 13:50:00,91.38,91.4,91.37,91.38,17441.0,84.0606,84.079,84.0514,84.0606,17441.0
2017-06-06 13:55:00,91.37,91.4,91.35,91.4,29274.0,84.0514,84.079,84.033,84.079,29274.0
2017-06-06 14:00:00,91.4,91.43,91.39,91.43,42446.0,84.079,84.1066,84.0698,84.1066,42446.0
2017-06-06 14:05:00,91.43,91.45,91.43,91.44,15803.0,84.1066,84.125,84.1066,84.1158,15803.0
2017-06-06 14:10:00,91.45,91.46,91.43,91.45,25483.0,84.125,84.1342,84.1066,84.125,25483.0
2017-06-06 14:15:00,91.44,91.46,91.42,91.45,42339.0,84.1158,84.1342,84.0974,84.125,42339.0
2017-06-06 14:20:00,91.45,91.45,91.43,91.44,16682.0,84.125,84.125,84.1066,84.1158,16682.0
2017-06-06 14:25:00,91.44,91.47,91.42,91.47,32081.0,84.1158,84.1434,84.0974,84.1434,32081.0
2017-06-06 14:30:00,91.47,91.53,91.46,91.5,46049.0,84.1434,84.1986,84.1342,84.171,46049.0
2017-06-06 14:35:00,91.5,91.54,91.47,91.48,22901.0,84.171,84.2078,84.1434,84.1526,22901.0
2017-06-06 14:40:00,91.48,91.51,91.48,91.5,28759.0,84.1526,84.1802,84.1526,84.171,28759.0
2017-06-06 14:45:00,91.49,91.53,91.49,91.5,54051.0,84.1618,84.1986,84.1618,84.171,54051.0
2017-06-06 14:50:00,91.49,91.51,91.48,91.5,52957.0,84.1618,84.1802,84.1526,84.171,52957.0
2017-06-06 14:55:00,91.51,91.54,91.51,91.51,28172.0,84.1802,84.2078,84.1802,84.1802,28172.0
2017-06-06 15:00:00,91.51,91.52,91.46,91.46,64015.0,84.1802,84.1894,84.1342,84.1342,64015.0
2017-06-06 15:05:00,91.47,91.48,91.44,91.45,36128.0,84.1434,84.1526,84.1158,84.125,36128.0
2017-06-06 15:10:00,91.44,91.45,91.39,91.42,38474.0,84.1158,84.125,84.0698,84.0974,38474.0
2017-06-06 15:15:00,91.42,91.43,91.39,91.42,38176.0,84.0974,84.1066,84.0698,84.0974,38176.0
2017-06-06 15:20:00,91.42,91.42,91.34,91.37,39760.0,84.0974,84.0974,84.0238,84.0514,39760.0
2017-06-06 15:25:00,91.37,91.37,91.28,91.3,32548.0,84.0514,84.0514,83.9686,83.987,32548.0
2017-06-06 15:30:00,91.29,91.3,91.14,91.15,82293.0,83.9778,83.987,83.8399,83.8491,82293.0
2017-06-06 15:35:00,91.14,91.26,91.13,91.23,68125.0,83.8399,83.9502,83.8307,83.9226,68125.0
2017-06-06 15:40:00,91.22,91.24,91.2,91.21,46290.0,83.9134,83.9318,83.895,83.9042,46290.0
2017-06-06 15:45:00,91.21,91.26,91.19,91.19,63081.0,83.9042,83.9502,83.8858,83.8858,63081.0
2017-06-06 15:50:00,91.19,91.26,91.15,91.17,103431.0,83.8858,83.9502,83.8491,83.8674,103431.0
2017-06-06 15:55:00,91.18,91.24,91.16,91.19,234112.0,83.8766,83.9318,83.8582,83.8858,234112.0
2017-06-07 09:30:00,91.34,91.52,91.29,91.33,93717.0,84.0238,84.1894,83.9778,84.0146,93717.0
2017-06-07 09:35:00,91.33,91.45,91.32,91.43,67646.0,84.0146,84.125,84.0054,84.1066,67646.0
2017-06-07 09:40:00,91.43,91.45,91.28,91.3,62908.0,84.1066,84.125,83.9686,83.987,62908.0
2017-06-07 09:45:00,91.31,91.32,91.24,91.25,22000.0,83.9962,84.0054,83.9318,83.941,22000.0
2017-06-07 09:50:00,91.25,91.32,91.16,91.31,151390.0,83.941,84.0054,83.8582,83.9962,151390.0
2017-06-07 09:55:00,91.31,91.4,91.31,91.36,100740.0,83.9962,84.079,83.9962,84.0422,100740.0
2017-06-07 10:00:00,91.36,91.42,91.36,91.37,50982.0,84.0422,84.0974,84.0422,84.0514,50982.0
2017-06-07 10:05:00,91.37,91.39,91.35,91.36,10200.0,84.0514,84.0698,84.033,84.0422,10200.0
2017-06-07 10:10:00,91.36,91.39,91.36,91.38,22997.0,84.0422,84.0698,84.0422,84.0606,22997.0
2017-06-07 10:15:00,91.39,91.43,91.37,91.42,11445.0,84.0698,84.1066,84.0514,84.0974,11445.0
2017-06-07 10:20:00,91.43,91.43,91.38,91.38,15772.0,84.1066,84.1066,84.0606,84.0606,15772.0
2017-06-07 10:25:00,91.39,91.39,91.33,91.35,14672.0,84.0698,84.0698,84.0146,84.033,14672.0
2017-06-07 10:30:00,91.36,91.36,91.3,91.31,48285.0,84.0422,84.0422,83.987,83.9962,48285.0
2017-06-07 10:35:00,91.3,91.31,91.26,91.29,21728.0,83.987,83.9962,83.9502,83.9778,21728.0
2017-06-07 10:40:00,91.26,91.27,91.19,91.26,19228.0,83.9502,83.9594,83.8858,83.9502,19228.0
2017-06-07 10:45:00,91.26,91.32,91.24,91.32,18556.0,83.9502,84.0054,83.9318,84.0054,18556.0
2017-06-07 10:50:00,91.3,91.32,91.24,91.27,29583.0,83.987,84.0054,83.9318,83.9594,29583.0
2017-06-07 10:55:00,91.28,91.3,91.27,91.28,24939.0,83.9686,83.987,83.9594,83.9686,24939.0
2017-06-07 11:00:00,91.27,91.3,91.25,91.3,10052.0,83.9594,83.987,83.941,83.987,10052.0
2017-06-07 11:05:00,91.3,91.31,91.27,91.28,5186.0,83.987,83.9962,83.9594,83.9686,5186.0
2017-06-07 11:10:00,91.29,91.33,91.29,91.31,14460.0,83.9778,84.0146,83.9778,83.9962,14460.0
2017-06-07 11:15:00,91.31,91.34,91.3,91.31,20208.0,83.9962,84.0238,83.987,83.9962,20208.0
2017-06-07 11:20:00,91.31,91.35,91.31,91.34,9554.0,83.9962,84.033,83.9962,84.0238,9554.0
2017-06-07 11:25:00,91.34,91.36,91.26,91.27,33628.0,84.0238,84.0422,83.9502,83.9594,33628.0
2017-06-07 11:30:00,91.27,91.34,91.27,91.33,10639.0,83.9594,84.0238,83.9594,84.0146,10639.0
2017-06-07 11:35:00,91.33,91.37,91.33,91.33,9932.0,84.0146,84.0514,84.0146,84.0146,9932.0
2017-06-07 11:40:00,91.33,91.33,91.3,91.32,16514.0,84.0146,84.0146,83.987,84.0054,16514.0
2017-06-07 11:45:00,91.33,91.34,91.31,91.31,15642.0,84.0146,84.0238,83.9962,83.9962,15642.0
2017-06-07 11:50:00,91.31,91.34,91.3,91.31,17620.0,83.9962,84.0238,83.987,83.9962,17620.0
2017-06-07 11:55:00,91.3,91.33,91.3,91.3,16210.0,83.987,84.0146,83.987,83.987,16210.0
2017-06-07 12:00:00,91.31,91.32,91.26,91.28,31135.0,83.9962,84.0054,83.9502,83.9686,31135.0
2017-06-07 12:05:00,91.29,91.32,91.29,91.31,14400.0,83.9778,84.0054,83.9778,83.9962,14400.0
2017-06-07 12:10:00,91.3,91.32,91.29,91.3,12523.0,83.987,84.0054,83.9778,83.987,12523.0
2017-06-07 12:15:00,91.31,91.32,91.3,91.31,10261.0,83.9962,84.0054,83.987,83.9962,10261.0
2017-06-07 12:20:00,91.32,91.35,91.32,91.35,6798.0,84.0054,84.033,84.0054,84.033,6798.0
2017-06-07 12:25:00,91.34,91.37,91.34,91.35,15689.0,84.0238,84.0514,84.0238,84.033,15689.0
2017-06-07 12:30:00,91.34,91.37,91.32,91.34,86505.0,84.0238,84.0514,84.0054,84.0238,86505.0
2017-06-07 12:35:00,91.34,91.37,91.33,91.34,34378.0,84.0238,84.0514,84.0146,84.0238,34378.0
2017-06-07 12:40:00,91.35,91.35,91.32,91.35,13502.0,84.033,84.033,84.0054,84.033,13502.0
2017-06-07 12:45:00,91.34,91.34,91.2,91.25,42201.0,84.0238,84.0238,83.895,83.941,42201.0
2017-06-07 12:50:00,91.25,91.25,91.15,91.21,29682.0,83.941,83.941,83.8491,83.9042,29682.0
2017-06-07 12:55:00,91.22,91.28,91.22,91.27,12409.0,83.9134,83.9686,83.9134,83.9594,12409.0
2017-06-07 13:00:00,91.27,91.29,91.24,91.28,13820.0,83.9594,83.9778,83.9318,83.9686,13820.0
2017-06-07 13:05:00,91.28,91.29,91.24,91.25,16859.0,83.9686,83.9778,83.9318,83.941,16859.0
2017-06-07 13:10:00,91.26,91.27,91.25,91.25,8760.0,83.9502,83.9594,83.941,83.941,8760.0
2017-06-07 13:15:00,91.25,91.26,91.21,91.23,14897.0,83.941,83.9502,83.9042,83.9226,14897.0
2017-06-07 13:20:00,91.22,91.3,91.18,91.29,60860.0,83.9134,83.987,83.8766,83.9778,60860.0
2017-06-07 13:25:00,91.29,91.3,91.25,91.27,183410.0,83.9778,83.987,83.941,83.9594,183410.0
2017-06-07 13:30:00,91.26,91.27,91.25,91.25,129676.0,83.9502,83.9594,83.941,83.941,129676.0
2017-06-07 13:35:00,91.25,91.25,91.23,91.24,41632.0,83.941,83.941,83.9226,83.9318,41632.0
2017-06-07 13:40:00,91.23,91.25,91.22,91.23,82348.0,83.9226,83.941,83.9134,83.9226,82348.0
2017-06-07 13:45:00,91.24,91.28,91.23,91.28,34960.0,83.9318,83.9686,83.9226,83.9686,34960.0
2017-06-07 13:50:00,91.27,91.3,91.25,91.3,21800.0,83.9594,83.987,83.941,83.987,21800.0
2017-06-07 13:55:00,91.3,91.37,91.29,91.33,31377.0,83.987,84.0514,83.9778,84.0146,31377.0
2017-06-07 14:00:00,91.33,91.4,91.31,91.38,29548.0,84.0146,84.079,83.9962,84.0606,29548.0
2017-06-07 14:05:00,91.38,91.45,91.37,91.41,24032.0,84.0606,84.125,84.0514,84.0882,24032.0
2017-06-07 14:10:00,91.42,91.44,91.41,91.41,18781.0,84.0974,84.1158,84.0882,84.0882,18781.0
2017-06-07 14:15:00,91.42,91.42,91.38,91.39,17851.0,84.0974,84.0974,84.0606,84.0698,17851.0
2017-06-07 14:20:00,91.39,91.42,91.38,91.42,41892.0,84.0698,84.0974,84.0606,84.0974,41892.0
2017-06-07 14:25:00,91.43,91.43,91.39,91.4,23635.0,84.1066,84.1066,84.0698,84.079,23635.0
2017-06-07 14:30:00,91.4,91.47,91.39,91.46,25064.0,84.079,84.1434,84.0698,84.1342,25064.0
2017-06-07 14:35:00,91.45,91.45,91.39,91.4,22744.0,84.125,84.125,84.0698,84.079,22744.0
2017-06-07 14:40:00,91.4,91.41,91.38,91.41,28780.0,84.079,84.0882,84.0606,84.0882,28780.0
2017-06-07 14:45:00,91.41,91.47,91.41,91.45,52143.0,84.0882,84.1434,84.0882,84.125,52143.0
2017-06-07 14:50:00,91.44,91.47,91.43,91.44,61458.0,84.1158,84.1434,84.1066,84.1158,61458.0
2017-06-07 14:55:00,91.44,91.45,91.4,91.41,20791.0,84.1158,84.125,84.079,84.0882,20791.0
2017-06-07 15:00:00,91.4,91.42,91.39,91.4,19060.0,84.079,84.0974,84.0698,84.079,19060.0
2017-06-07 15:05:00,91.39,91.42,91.38,91.4,30643.0,84.0698,84.0974,84.0606,84.079,30643.0
2017-06-07 15:10:00,91.4,91.4,91.37,91.4,336876.0,84.079,84.079,84.0514,84.079,336876.0
2017-06-07 15:15:00,91.38,91.4,91.38,91.38,37926.0,84.0606,84.079,84.0606,84.0606,37926.0
2017-06-07 15:20:00,91.39,91.42,91.38,91.38,26180.0,84.0698,84.0974,84.0606,84.0606,26180.0
2017-06-07 15:25:00,91.39,91.41,91.38,91.4,39238.0,84.0698,84.0882,84.0606,84.079,39238.0
2017-06-07 15:30:00,91.4,91.42,91.39,91.41,31140.0,84.079,84.0974,84.0698,84.0882,31140.0
2017-06-07 15:35:00,91.41,91.42,91.36,91.38,50932.0,84.0882,84.0974,84.0422,84.0606,50932.0
2017-06-07 15:40:00,91.38,91.44,91.36,91.44,63183.0,84.0606,84.1158,84.0422,84.1158,63183.0
2017-06-07 15:45:00,91.43,91.47,91.43,91.45,828994.0,84.1066,84.1434,84.1066,84.125,828994.0
2017-06-07 15:50:00,91.45,91.48,91.4,91.41,127003.0,84.125,84.1526,84.079,84.0882,127003.0
2017-06-07 15:55:00,91.42,91.42,91.34,91.38,313981.0,84.0974,84.0974,84.0238,84.0606,313981.0
2017-06-08 09:30:00,91.37,91.47,91.3,91.31,161180.0,84.0514,84.1434,83.987,83.9962,161180.0
2017-06-08 09:35:00,91.31,91.31,91.09,91.22,102851.0,83.9962,83.9962,83.7939,83.9134,102851.0
2017-06-08 09:40:00,91.23,91.38,91.22,91.3,95161.0,83.9226,84.0606,83.9134,83.987,95161.0
2017-06-08 09:45:00,91.3,91.37,91.15,91.16,81665.0,83.987,84.0514,83.8491,83.8582,81665.0
2017-06-08 09:50:00,91.15,91.15,90.97,91.12,128181.0,83.8491,83.8491,83.6835,83.8215,128181.0
2017-06-08 09:55:00,91.12,91.18,91.09,91.09,87728.0,83.8215,83.8766,83.7939,83.7939,87728.0
2017-06-08 10:00:00,91.09,91.2,91.09,91.16,65324.0,83.7939,83.895,83.7939,83.8582,65324.0
2017-06-08 10:05:00,91.16,91.18,91.09,91.09,94248.0,83.8582,83.8766,83.7939,83.7939,94248.0
2017-06-08 10:10:00,91.09,91.11,91.03,91.08,146413.0,83.7939,83.8123,83.7387,83.7847,146413.0
2017-06-08 10:15:00,91.07,91.12,91.03,91.08,162628.0,83.7755,83.8215,83.7387,83.7847,162628.0
2017-06-08 10:20:00,91.07,91.08,90.92,90.94,50759.0,83.7755,83.7847,83.6375,83.6559,50759.0
2017-06-08 10:25:00,90.94,90.94,90.81,90.89,64474.0,83.6559,83.6559,83.5363,83.6099,64474.0
2017-06-08 10:30:00,90.89,90.97,90.87,90.97,24137.0,83.6099,83.6835,83.5915,83.6835,24137.0
2017-06-08 10:35:00,90.97,90.99,90.92,90.98,22643.0,83.6835,83.7019,83.6375,83.6927,22643.0
2017-06-08 10:40:00,90.98,91.02,90.97,91.01,67601.0,83.6927,83.7295,83.6835,83.7203,67601.0
2017-06-08 10:45:00,91.0,91.08,91.0,91.07,61717.0,83.7111,83.7847,83.7111,83.7755,61717.0
2017-06-08 10:50:00,91.07,91.11,91.05,91.09,65149.0,83.7755,83.8123,83.7571,83.7939,65149.0
2017-06-08 10:55:00,91.11,91.11,91.03,91.08,56270.0,83.8123,83.8123,83.7387,83.7847,56270.0
2017-06-08 11:00:00,91.09,91.16,91.08,91.14,22387.0,83.7939,83.8582,83.7847,83.8399,22387.0
2017-06-08 11:05:00,91.13,91.17,91.09,91.16,29254.0,83.8307,83.8674,83.7939,83.8582,29254.0
2017-06-08 11:10:00,91.16,91.2,91.12,91.12,28577.0,83.8582,83.895,83.8215,83.8215,28577.0
2017-06-08 11:15:00,91.13,91.13,91.07,91.13,31667.0,83.8307,83.8307,83.7755,83.8307,31667.0
2017-06-08 11:20:00,91.12,91.14,91.07,91.09,21049.0,83.8215,83.8399,83.7755,83.7939,21049.0
2017-06-08 11:25:00,91.08,91.08,90.96,90.99,19086.0,83.7847,83.7847,83.6743,83.7019,19086.0
2017-06-08 11:30:00,91.0,91.02,90.95,91.01,12169.0,83.7111,83.7295,83.6651,83.7203,12169.0
2017-06-08 11:35:00,91.01,91.05,91.0,91.03,27274.0,83.7203,83.7571,83.7111,83.7387,27274.0
2017-06-08 11:40:00,91.03,91.05,90.97,90.99,15712.0,83.7387,83.7571,83.6835,83.7019,15712.0
2017-06-08 11:45:00,90.98,91.02,90.96,90.99,48033.0,83.6927,83.7295,83.6743,83.7019,48033.0
2017-06-08 11:50:00,91.0,91.03,90.98,91.03,21991.0,83.7111,83.7387,83.6927,83.7387,21991.0
2017-06-08 11:55:00,91.03,91.04,91.0,91.02,35569.0,83.7387,83.7479,83.7111,83.7295,35569.0
2017-06-08 12:00:00,91.03,91.06,91.02,91.04,12344.0,83.7387,83.7663,83.7295,83.7479,12344.0
2017-06-08 12:05:00,91.05,91.07,91.03,91.04,30497.0,83.7571,83.7755,83.7387,83.7479,30497.0
2017-06-08 12:10:00,91.05,91.07,91.04,91.06,21125.0,83.7571,83.7755,83.7479,83.7663,21125.0
2017-06-08 12:15:00,91.07,91.15,91.06,91.13,24130.0,83.7755,83.8491,83.7663,83.8307,24130.0
2017-06-08 12:20:00,91.13,91.15,91.04,91.05,25051.0,83.8307,83.8491,83.7479,83.7571,25051.0
2017-06-08 12:25:00,91.05,91.08,91.02,91.03,19122.0,83.7571,83.7847,83.7295,83.7387,19122.0
2017-06-08 12:30:00,91.02,91.04,91.01,91.01,15043.0,83.7295,83.7479,83.7203,83.7203,15043.0
2017-06-08 12:35:00,91.01,91.03,90.96,90.97,10822.0,83.7203,83.7387,83.6743,83.6835,10822.0
2017-06-08 12:40:00,90.97,91.01,90.97,90.98,11913.0,83.6835,83.7203,83.6835,83.6927,11913.0
2017-06-08 12:45:00,90.99,91.01,90.96,91.01,14262.0,83.7019,83.7203,83.6743,83.7203,14262.0
2017-06-08 12:50:00,91.0,91.01,90.96,90.97,19987.0,83.7111,83.7203,83.6743,83.6835,19987.0
2017-06-08 12:55:00,90.97,91.02,90.96,91.01,40014.0,83.6835,83.7295,83.6743,83.7203,40014.0
2017-06-08 13:00:00,91.01,91.02,90.97,90.98,41529.0,83.7203,83.7295,83.6835,83.6927,41529.0
2017-06-08 13:05:00,90.99,91.0,90.95,90.98,11496.0,83.7019,83.7111,83.6651,83.6927,11496.0
2017-06-08 13:10:00,90.98,90.98,90.93,90.93,7779.0,83.6927,83.6927,83.6467,83.6467,7779.0
2017-06-08 13:15:00,90.93,90.96,90.92,90.93,13446.0,83.6467,83.6743,83.6375,83.6467,13446.0
2017-06-08 13:20:00,90.92,90.93,90.89,90.9,10604.0,83.6375,83.6467,83.6099,83.6191,10604.0
2017-06-08 13:25:00,90.91,90.92,90.83,90.86,27786.0,83.6283,83.6375,83.5547,83.5823,27786.0
2017-06-08 13:30:00,90.85,90.91,90.85,90.91,11228.0,83.5731,83.6283,83.5731,83.6283,11228.0
2017-06-08 13:35:00,90.9,90.97,90.9,90.92,454364.0,83.6191,83.6835,83.6191,83.6375,454364.0
2017-06-08 13:40:00,90.92,90.94,90.9,90.93,130669.0,83.6375,83.6559,83.6191,83.6467,130669.0
2017-06-08 13:45:00,90.93,90.97,90.92,90.96,12528.0,83.6467,83.6835,83.6375,83.6743,12528.0
2017-06-08 13:50:00,90.97,91.0,90.94,90.96,14944.0,83.6835,83.7111,83.6559,83.6743,14944.0
2017-06-08 13:55:00,90.96,90.98,90.95,90.97,8701.0,83.6743,83.6927,83.6651,83.6835,8701.0
2017-06-08 14:00:00,90.97,90.98,90.91,90.92,23745.0,83.6835,83.6927,83.6283,83.6375,23745.0
2017-06-08 14:05:00,90.92,90.93,90.89,90.9,28596.0,83.6375,83.6467,83.6099,83.6191,28596.0
2017-06-08 14:10:00,90.91,90.92,90.83,90.84,19501.0,83.6283,83.6375,83.5547,83.5639,19501.0
2017-06-08 14:15:00,90.84,90.9,90.83,90.89,16367.0,83.5639,83.6191,83.5547,83.6099,16367.0
2017-06-08 14:20:00,90.88,90.89,90.83,90.84,26269.0,83.6007,83.6099,83.5547,83.5639,26269.0
2017-06-08 14:25:00,90.84,90.84,90.77,90.78,19469.0,83.5639,83.5639,83.4995,83.5087,19469.0
2017-06-08 14:30:00,90.77,90.81,90.77,90.8,12160.0,83.4995,83.5363,83.4995,83.5271,12160.0
2017-06-08 14:35:00,90.81,90.81,90.77,90.78,19680.0,83.5363,83.5363,83.4995,83.5087,19680.0
2017-06-08 14:40:00,90.79,90.8,90.76,90.77,14516.0,83.5179,83.5271,83.4903,83.4995,14516.0
2017-06-08 14:45:00,90.76,90.77,90.67,90.68,41605.0,83.4903,83.4995,83.4075,83.4167,41605.0
2017-06-08 14:50:00,90.68,90.72,90.65,90.66,25167.0,83.4167,83.4535,83.3891,83.3983,25167.0
2017-06-08 14:55:00,90.66,90.71,90.65,90.68,14932.0,83.3983,83.4443,83.3891,83.4167,14932.0
2017-06-08 15:00:00,90.69,90.72,90.67,90.72,20635.0,83.4259,83.4535,83.4075,83.4535,20635.0
2017-06-08 15:05:00,90.72,90.73,90.68,90.71,26252.0,83.4535,83.4627,83.4167,83.4443,26252.0
2017-06-08 15:10:00,90.7,90.72,90.68,90.71,24047.0,83.4351,83.4535,83.4167,83.4443,24047.0
2017-06-08 15:15:00,90.72,90.78,90.71,90.75,49142.0,83.4535,83.5087,83.4443,83.4811,49142.0
2017-06-08 15:20:00,90.75,90.77,90.73,90.77,44807.0,83.4811,83.4995,83.4627,83.4995,44807.0
2017-06-08 15:25:00,90.77,90.78,90.73,90.74,44797.0,83.4995,83.5087,83.4627,83.4719,44797.0
2017-06-08 15:30:00,90.74,90.75,90.69,90.73,36129.0,83.4719,83.4811,83.4259,83.4627,36129.0
2017-06-08 15:35:00,90.73,90.75,90.7,90.73,74338.0,83.4627,83.4811,83.4351,83.4627,74338.0
2017-06-08 15:40:00,90.74,90.77,90.72,90.73,86651.0,83.4719,83.4995,83.4535,83.4627,86651.0
2017-06-08 15:45:00,90.73,90.79,90.72,90.77,83390.0,83.4627,83.5179,83.4535,83.4995,83390.0
2017-06-08 15:50:00,90.78,90.83,90.77,90.81,123232.0,83.5087,83.5547,83.4995,83.5363,123232.0
2017-06-08 15:55:00,90.81,90.82,90.77,90.79,574892.0,83.5363,83.5455,83.4995,83.5179,574892.0
2017-06-09 09:30:00,90.86,90.99,90.73,90.75,190333.0,83.5823,83.7019,83.4627,83.4811,190333.0
2017-06-09 09:35:00,90.76,90.78,90.7,90.7,111511.0,83.4903,83.5087,83.4351,83.4351,111511.0
2017-06-09 09:40:00,90.7,90.8,90.68,90.79,177390.0,83.4351,83.5271,83.4167,83.5179,177390.0
2017-06-09 09:45:00,90.77,90.82,90.74,90.76,106751.0,83.4995,83.5455,83.4719,83.4903,106751.0
2017-06-09 09:50:00,90.76,90.76,90.69,90.74,31661.0,83.4903,83.4903,83.4259,83.4719,31661.0
2017-06-09 09:55:00,90.75,90.8,90.73,90.75,56090.0,83.4811,83.5271,83.4627,83.4811,56090.0
2017-06-09 10:00:00,90.77,90.77,90.7,90.75,35313.0,83.4995,83.4995,83.4351,83.4811,35313.0
2017-06-09 10:05:00,90.75,90.8,90.74,90.79,108587.0,83.4811,83.5271,83.4719,83.5179,108587.0
2017-06-09 10:10:00,90.79,90.85,90.79,90.79,24833.0,83.5179,83.5731,83.5179,83.5179,24833.0
2017-06-09 10:15:00,90.79,90.83,90.77,90.83,14269.0,83.5179,83.5547,83.4995,83.5547,14269.0
2017-06-09 10:20:00,90.83,90.9,90.81,90.89,84888.0,83.5547,83.6191,83.5363,83.6099,84888.0
2017-06-09 10:25:00,90.89,90.93,90.86,90.89,28104.0,83.6099,83.6467,83.5823,83.6099,28104.0
2017-06-09 10:30:00,90.89,90.92,90.85,90.85,100140.0,83.6099,83.6375,83.5731,83.5731,100140.0
2017-06-09 10:35:00,90.86,90.88,90.82,90.87,42532.0,83.5823,83.6007,83.5455,83.5915,42532.0
2017-06-09 10:40:00,90.87,90.9,90.86,90.9,17022.0,83.5915,83.6191,83.5823,83.6191,17022.0
2017-06-09 10:45:00,90.9,90.97,90.88,90.95,36538.0,83.6191,83.6835,83.6007,83.6651,36538.0
2017-06-09 10:50:00,90.95,90.97,90.93,90.96,12915.0,83.6651,83.6835,83.6467,83.6743,12915.0
2017-06-09 10:55:00,90.97,90.98,90.95,90.96,28026.0,83.6835,83.6927,83.6651,83.6743,28026.0
2017-06-09 11:00:00,90.96,90.96,90.87,90.92,1508466.0,83.6743,83.6743,83.5915,83.6375,1508466.0
2017-06-09 11:05:00,90.92,90.97,90.92,90.95,132725.0,83.6375,83.6835,83.6375,83.6651,132725.0
2017-06-09 11:10:00,90.96,90.98,90.95,90.95,39210.0,83.6743,83.6927,83.6651,83.6651,39210.0
2017-06-09 11:15:00,90.96,90.99,90.93,90.94,80264.0,83.6743,83.7019,83.6467,83.6559,80264.0
2017-06-09 11:20:00,90.93,90.96,90.88,90.89,56324.0,83.6467,83.6743,83.6007,83.6099,56324.0
2017-06-09 11:25:00,90.88,90.92,90.84,90.91,17777.0,83.6007,83.6375,83.5639,83.6283,17777.0
2017-06-09 11:30:00,90.91,90.97,90.91,90.95,33737.0,83.6283,83.6835,83.6283,83.6651,33737.0
2017-06-09 11:35:00,90.95,90.95,90.84,90.86,134741.0,83.6651,83.6651,83.5639,83.5823,134741.0
2017-06-09 11:40:00,90.87,90.91,90.87,90.89,55946.0,83.5915,83.6283,83.5915,83.6099,55946.0
2017-06-09 11:45:00,90.9,90.91,90.87,90.87,31459.0,83.6191,83.6283,83.5915,83.5915,31459.0
2017-06-09 11:50:00,90.87,90.88,90.82,90.83,23279.0,83.5915,83.6007,83.5455,83.5547,23279.0
2017-06-09 11:55:00,90.82,90.83,90.79,90.8,22065.0,83.5455,83.5547,83.5179,83.5271,22065.0
2017-06-09 12:00:00,90.79,90.79,90.73,90.77,25128.0,83.5179,83.5179,83.4627,83.4995,25128.0
2017-06-09 12:05:00,90.77,90.78,90.74,90.75,28047.0,83.4995,83.5087,83.4719,83.4811,28047.0
2017-06-09 12:10:00,90.75,90.78,90.71,90.73,73458.0,83.4811,83.5087,83.4443,83.4627,73458.0
2017-06-09 12:15:00,90.73,90.73,90.62,90.68,70138.0,83.4627,83.4627,83.3615,83.4167,70138.0
2017-06-09 12:20:00,90.69,90.75,90.67,90.67,134705.0,83.4259,83.4811,83.4075,83.4075,134705.0
2017-06-09 12:25:00,90.67,90.71,90.64,90.7,46668.0,83.4075,83.4443,83.3799,83.4351,46668.0
2017-06-09 12:30:00,90.71,90.75,90.67,90.69,91416.0,83.4443,83.4811,83.4075,83.4259,91416.0
2017-06-09 12:35:00,90.69,90.74,90.66,90.69,94830.0,83.4259,83.4719,83.3983,83.4259,94830.0
2017-06-09 12:40:00,90.69,90.74,90.66,90.72,69232.0,83.4259,83.4719,83.3983,83.4535,69232.0
2017-06-09 12:45:00,90.71,90.75,90.7,90.72,167396.0,83.4443,83.4811,83.4351,83.4535,167396.0
2017-06-09 12:50:00,90.72,90.78,90.71,90.77,70440.0,83.4535,83.5087,83.4443,83.4995,70440.0
2017-06-09 12:55:00,90.77,90.78,90.72,90.74,56063.0,83.4995,83.5087,83.4535,83.4719,56063.0
2017-06-09 13:00:00,90.74,90.8,90.72,90.76,39895.0,83.4719,83.5271,83.4535,83.4903,39895.0
2017-06-09 13:05:00,90.76,90.78,90.71,90.74,39446.0,83.4903,83.5087,83.4443,83.4719,39446.0
2017-06-09 13:10:00,90.74,90.74,90.62,90.67,71119.0,83.4719,83.4719,83.3615,83.4075,71119.0
2017-06-09 13:15:00,90.67,90.72,90.63,90.68,38610.0,83.4075,83.4535,83.3707,83.4167,38610.0
2017-06-09 13:20:00,90.68,90.79,90.68,90.79,35900.0,83.4167,83.5179,83.4167,83.5179,35900.0
2017-06-09 13:25:00,90.79,90.81,90.78,90.8,31306.0,83.5179,83.5363,83.5087,83.5271,31306.0
2017-06-09 13:30:00,90.81,90.81,90.72,90.75,49004.0,83.5363,83.5363,83.4535,83.4811,49004.0
2017-06-09 13:35:00,90.74,90.75,90.62,90.67,76002.0,83.4719,83.4811,83.3615,83.4075,76002.0
2017-06-09 13:40:00,90.68,90.69,90.62,90.67,72222.0,83.4167,83.4259,83.3615,83.4075,72222.0
2017-06-09 13:45:00,90.67,90.68,90.54,90.57,39245.0,83.4075,83.4167,83.2879,83.3155,39245.0
2017-06-09 13:50:00,90.56,90.65,90.52,90.52,44903.0,83.3063,83.3891,83.2695,83.2695,44903.0
2017-06-09 13:55:00,90.52,90.57,90.41,90.41,68539.0,83.2695,83.3155,83.1683,83.1683,68539.0
2017-06-09 14:00:00,90.4,90.54,90.39,90.52,58482.0,83.1591,83.2879,83.1499,83.2695,58482.0
2017-06-09 14:05:00,90.53,90.56,90.46,90.46,87257.0,83.2787,83.3063,83.2143,83.2143,87257.0
2017-06-09 14:10:00,90.46,90.54,90.41,90.47,392965.0,83.2143,83.2879,83.1683,83.2235,392965.0
2017-06-09 14:15:00,90.47,90.58,90.47,90.57,162335.0,83.2235,83.3247,83.2235,83.3155,162335.0
2017-06-09 14:20:00,90.56,90.62,90.54,90.56,62524.0,83.3063,83.3615,83.2879,83.3063,62524.0
2017-06-09 14:25:00,90.56,90.59,90.53,90.53,42466.0,83.3063,83.3339,83.2787,83.2787,42466.0
2017-06-09 14:30:00,90.52,90.56,90.39,90.43,86784.0,83.2695,83.3063,83.1499,83.1867,86784.0
2017-06-09 14:35:00,90.42,90.43,90.31,90.39,89592.0,83.1775,83.1867,83.0763,83.1499,89592.0
2017-06-09 14:40:00,90.39,90.41,90.2,90.25,415302.0,83.1499,83.1683,82.9751,83.0211,415302.0
2017-06-09 14:45:00,90.25,90.33,89.91,89.91,500597.0,83.0211,83.0947,82.7084,82.7084,500597.0
2017-06-09 14:50:00,89.92,90.17,89.56,90.17,638274.0,82.7176,82.9475,82.3864,82.9475,638274.0
2017-06-09 14:55:00,90.18,90.23,90.15,90.16,61203.0,82.9567,83.0027,82.9291,82.9383,61203.0
2017-06-09 15:00:00,90.17,90.35,90.14,90.23,136065.0,82.9475,83.1131,82.9199,83.0027,136065.0
2017-06-09 15:05:00,90.23,90.25,90.14,90.24,199443.0,83.0027,83.0211,82.9199,83.0119,199443.0
2017-06-09 15:10:00,90.24,90.32,90.24,90.27,66061.0,83.0119,83.0855,83.0119,83.0395,66061.0
2017-06-09 15:15:00,90.28,90.43,90.22,90.4,60249.0,83.0487,83.1867,82.9935,83.1591,60249.0
2017-06-09 15:20:00,90.41,90.47,90.32,90.47,47856.0,83.1683,83.2235,83.0855,83.2235,47856.0
2017-06-09 15:25:00,90.47,90.52,90.39,90.51,57136.0,83.2235,83.2695,83.1499,83.2603,57136.0
2017-06-09 15:30:00,90.51,90.51,90.29,90.35,180629.0,83.2603,83.2603,83.0579,83.1131,180629.0
2017-06-09 15:35:00,90.36,90.39,90.26,90.27,64251.0,83.1223,83.1499,83.0303,83.0395,64251.0
2017-06-09 15:40:00,90.26,90.26,90.1,90.17,247416.0,83.0303,83.0303,82.8832,82.9475,247416.0
2017-06-09 15:45:00,90.17,90.23,90.14,90.18,254825.0,82.9475,83.0027,82.9199,82.9567,254825.0
2017-06-09 15:50:00,90.18,90.36,90.18,90.33,320104.0,82.9567,83.1223,82.9567,83.0947,320104.0
2017-06-09 15:55:00,90.34,90.41,90.29,90.38,616779.0,83.1039,83.1683,83.0579,83.1407,616779.0
2017-06-12 09:30:00,90.08,90.38,90.08,90.3,291543.0,82.8648,83.1407,82.8648,83.0671,291543.0
2017-06-12 09:35:00,90.3,90.38,90.17,90.17,283434.0,83.0671,83.1407,82.9475,82.9475,283434.0
2017-06-12 09:40:00,90.17,90.26,90.09,90.19,412289.0,82.9475,83.0303,82.874,82.9659,412289.0
2017-06-12 09:45:00,90.19,90.38,90.19,90.32,285755.0,82.9659,83.1407,82.9659,83.0855,285755.0
2017-06-12 09:50:00,90.32,90.34,90.12,90.21,241320.0,83.0855,83.1039,82.9016,82.9843,241320.0
2017-06-12 09:55:00,90.2,90.29,90.11,90.14,138095.0,82.9751,83.0579,82.8924,82.9199,138095.0
2017-06-12 10:00:00,90.15,90.17,89.95,90.05,178976.0,82.9291,82.9475,82.7452,82.8372,178976.0
2017-06-12 10:05:00,90.05,90.11,90.02,90.04,133922.0,82.8372,82.8924,82.8096,82.828,133922.0
2017-06-12 10:10:00,90.05,90.2,90.04,90.2,160953.0,82.8372,82.9751,82.828,82.9751,160953.0
2017-06-12 10:15:00,90.19,90.31,90.13,90.3,68506.0,82.9659,83.0763,82.9108,83.0671,68506.0
2017-06-12 10:20:00,90.31,90.39,90.27,90.39,65452.0,83.0763,83.1499,83.0395,83.1499,65452.0
2017-06-12 10:25:00,90.38,90.43,90.22,90.23,106435.0,83.1407,83.1867,82.9935,83.0027,106435.0
2017-06-12 10:30:00,90.22,90.24,90.11,90.13,89608.0,82.9935,83.0119,82.8924,82.9108,89608.0
2017-06-12 10:35:00,90.12,90.26,90.12,90.23,86521.0,82.9016,83.0303,82.9016,83.0027,86521.0
2017-06-12 10:40:00,90.23,90.44,90.18,90.43,76258.0,83.0027,83.1959,82.9567,83.1867,76258.0
2017-06-12 10:45:00,90.44,90.45,90.37,90.4,55674.0,83.1959,83.2051,83.1315,83.1591,55674.0
2017-06-12 10:50:00,90.4,90.52,90.36,90.48,61231.0,83.1591,83.2695,83.1223,83.2327,61231.0
2017-06-12 10:55:00,90.48,90.5,90.32,90.38,55247.0,83.2327,83.2511,83.0855,83.1407,55247.0
2017-06-12 11:00:00,90.39,90.45,90.37,90.39,51330.0,83.1499,83.2051,83.1315,83.1499,51330.0
2017-06-12 11:05:00,90.41,90.41,90.25,90.25,72991.0,83.1683,83.1683,83.0211,83.0211,72991.0
2017-06-12 11:10:00,90.24,90.35,90.24,90.29,64577.0,83.0119,83.1131,83.0119,83.0579,64577.0
2017-06-12 11:15:00,90.3,90.34,90.26,90.31,75459.0,83.0671,83.1039,83.0303,83.0763,75459.0
2017-06-12 11:20:00,90.32,90.4,90.28,90.35,49458.0,83.0855,83.1591,83.0487,83.1131,49458.0
2017-06-12 11:25:00,90.36,90.51,90.34,90.48,67110.0,83.1223,83.2603,83.1039,83.2327,67110.0
2017-06-12 11:30:00,90.48,90.56,90.44,90.47,52025.0,83.2327,83.3063,83.1959,83.2235,52025.0
2017-06-12 11:35:00,90.47,90.51,90.41,90.42,59022.0,83.2235,83.2603,83.1683,83.1775,59022.0
2017-06-12 11:40:00,90.43,90.48,90.39,90.42,61845.0,83.1867,83.2327,83.1499,83.1775,61845.0
2017-06-12 11:45:00,90.42,90.51,90.41,90.42,46802.0,83.1775,83.2603,83.1683,83.1775,46802.0
2017-06-12 11:50:00,90.42,90.44,90.33,90.33,49396.0,83.1775,83.1959,83.0947,83.0947,49396.0
2017-06-12 11:55:00,90.34,90.37,90.29,90.37,50577.0,83.1039,83.1315,83.0579,83.1315,50577.0
2017-06-12 12:00:00,90.36,90.37,90.28,90.29,50509.0,83.1223,83.1315,83.0487,83.0579,50509.0
2017-06-12 12:05:00,90.29,90.3,90.2,90.22,56588.0,83.0579,83.0671,82.9751,82.9935,56588.0
2017-06-12 12:10:00,90.22,90.32,90.21,90.3,39875.0,82.9935,83.0855,82.9843,83.0671,39875.0
2017-06-12 12:15:00,90.31,90.33,90.28,90.33,40117.0,83.0763,83.0947,83.0487,83.0947,40117.0
2017-06-12 12:20:00,90.34,90.35,90.17,90.18,58691.0,83.1039,83.1131,82.9475,82.9567,58691.0
2017-06-12 12:25:00,90.18,90.24,90.17,90.2,43879.0,82.9567,83.0119,82.9475,82.9751,43879.0
2017-06-12 12:30:00,90.21,90.28,90.21,90.27,66084.0,82.9843,83.0487,82.9843,83.0395,66084.0
2017-06-12 12:35:00,90.28,90.29,90.25,90.27,34848.0,83.0487,83.0579,83.0211,83.0395,34848.0
2017-06-12 12:40:00,90.27,90.29,90.22,90.24,25989.0,83.0395,83.0579,82.9935,83.0119,25989.0
2017-06-12 12:45:00,90.24,90.24,90.14,90.19,50635.0,83.0119,83.0119,82.9199,82.9659,50635.0
2017-06-12 12:50:00,90.2,90.21,90.17,90.18,26713.0,82.9751,82.9843,82.9475,82.9567,26713.0
2017-06-12 12:55:00,90.18,90.19,90.1,90.11,42960.0,82.9567,82.9659,82.8832,82.8924,42960.0
2017-06-12 13:00:00,90.12,90.2,90.1,90.2,35237.0,82.9016,82.9751,82.8832,82.9751,35237.0
2017-06-12 13:05:00,90.2,90.25,90.16,90.25,48437.0,82.9751,83.0211,82.9383,83.0211,48437.0
2017-06-12 13:10:00,90.25,90.3,90.22,90.3,44496.0,83.0211,83.0671,82.9935,83.0671,44496.0
2017-06-12 13:15:00,90.31,90.33,90.28,90.31,39468.0,83.0763,83.0947,83.0487,83.0763,39468.0
2017-06-12 13:20:00,90.31,90.38,90.31,90.36,24303.0,83.0763,83.1407,83.0763,83.1223,24303.0
2017-06-12 13:25:00,90.36,90.38,90.33,90.37,22232.0,83.1223,83.1407,83.0947,83.1315,22232.0
2017-06-12 13:30:00,90.38,90.4,90.34,90.34,37881.0,83.1407,83.1591,83.1039,83.1039,37881.0
2017-06-12 13:35:00,90.34,90.35,90.29,90.3,31574.0,83.1039,83.1131,83.0579,83.0671,31574.0
2017-06-12 13:40:00,90.31,90.34,90.28,90.28,43087.0,83.0763,83.1039,83.0487,83.0487,43087.0
2017-06-12 13:45:00,90.27,90.3,90.25,90.26,27498.0,83.0395,83.0671,83.0211,83.0303,27498.0
2017-06-12 13:50:00,90.25,90.28,90.23,90.24,24324.0,83.0211,83.0487,83.0027,83.0119,24324.0
2017-06-12 13:55:00,90.23,90.23,90.17,90.18,44948.0,83.0027,83.0027,82.9475,82.9567,44948.0
2017-06-12 14:00:00,90.17,90.24,90.16,90.22,34855.0,82.9475,83.0119,82.9383,82.9935,34855.0
2017-06-12 14:05:00,90.22,90.25,90.21,90.24,24912.0,82.9935,83.0211,82.9843,83.0119,24912.0
2017-06-12 14:10:00,90.24,90.29,90.23,90.27,27199.0,83.0119,83.0579,83.0027,83.0395,27199.0
2017-06-12 14:15:00,90.28,90.31,90.25,90.28,24051.0,83.0487,83.0763,83.0211,83.0487,24051.0
2017-06-12 14:20:00,90.27,90.29,90.21,90.21,35595.0,83.0395,83.0579,82.9843,82.9843,35595.0
2017-06-12 14:25:00,90.21,90.22,90.19,90.21,28363.0,82.9843,82.9935,82.9659,82.9843,28363.0
2017-06-12 14:30:00,90.21,90.29,90.19,90.28,47503.0,82.9843,83.0579,82.9659,83.0487,47503.0
2017-06-12 14:35:00,90.28,90.31,90.26,90.28,26835.0,83.0487,83.0763,83.0303,83.0487,26835.0
2017-06-12 14:40:00,90.28,90.36,90.26,90.36,50718.0,83.0487,83.1223,83.0303,83.1223,50718.0
2017-06-12 14:45:00,90.35,90.36,90.26,90.28,45313.0,83.1131,83.1223,83.0303,83.0487,45313.0
2017-06-12 14:50:00,90.28,90.29,90.23,90.23,41623.0,83.0487,83.0579,83.0027,83.0027,41623.0
2017-06-12 14:55:00,90.23,90.26,90.22,90.23,20782.0,83.0027,83.0303,82.9935,83.0027,20782.0
2017-06-12 15:00:00,90.22,90.24,90.18,90.23,58394.0,82.9935,83.0119,82.9567,83.0027,58394.0
2017-06-12 15:05:00,90.23,90.29,90.22,90.27,44560.0,83.0027,83.0579,82.9935,83.0395,44560.0
2017-06-12 15:10:00,90.27,90.29,90.24,90.28,42090.0,83.0395,83.0579,83.0119,83.0487,42090.0
2017-06-12 15:15:00,90.29,90.3,90.27,90.29,43471.0,83.0579,83.0671,83.0395,83.0579,43471.0
2017-06-12 15:20:00,90.29,90.32,90.28,90.29,43411.0,83.0579,83.0855,83.0487,83.0579,43411.0
2017-06-12 15:25:00,90.28,90.29,90.16,90.17,52543.0,83.0487,83.0579,82.9383,82.9475,52543.0
2017-06-12 15:30:00,90.18,90.2,90.15,90.2,47053.0,82.9567,82.9751,82.9291,82.9751,47053.0
2017-06-12 15:35:00,90.2,90.26,90.19,90.23,70582.0,82.9751,83.0303,82.9659,83.0027,70582.0
2017-06-12 15:40:00,90.23,90.24,90.15,90.18,95401.0,83.0027,83.0119,82.9291,82.9567,95401.0
2017-06-12 15:45:00,90.17,90.23,90.15,90.17,174932.0,82.9475,83.0027,82.9291,82.9475,174932.0
2017-06-12 15:50:00,90.17,90.26,90.17,90.25,150829.0,82.9475,83.0303,82.9475,83.0211,150829.0
2017-06-12 15:55:00,90.26,90.34,90.23,90.32,192144.0,83.0303,83.1039,83.0027,83.0855,192144.0
2017-06-13 09:30:00,90.53,90.63,90.5,90.53,91345.0,83.2787,83.3707,83.2511,83.2787,91345.0
2017-06-13 09:35:00,90.52,90.67,90.52,90.67,144978.0,83.2695,83.4075,83.2695,83.4075,144978.0
2017-06-13 09:40:00,90.67,90.78,90.62,90.72,91025.0,83.4075,83.5087,83.3615,83.4535,91025.0
2017-06-13 09:45:00,90.72,90.78,90.64,90.67,64548.0,83.4535,83.5087,83.3799,83.4075,64548.0
2017-06-13 09:50:00,90.67,90.68,90.56,90.63,153364.0,83.4075,83.4167,83.3063,83.3707,153364.0
2017-06-13 09:55:00,90.62,90.63,90.54,90.61,54955.0,83.3615,83.3707,83.2879,83.3523,54955.0
2017-06-13 10:00:00,90.61,90.67,90.6,90.64,87253.0,83.3523,83.4075,83.3431,83.3799,87253.0
2017-06-13 10:05:00,90.65,90.74,90.65,90.72,56007.0,83.3891,83.4719,83.3891,83.4535,56007.0
2017-06-13 10:10:00,90.73,90.75,90.69,90.72,41550.0,83.4627,83.4811,83.4259,83.4535,41550.0
2017-06-13 10:15:00,90.73,90.74,90.67,90.71,43410.0,83.4627,83.4719,83.4075,83.4443,43410.0
2017-06-13 10:20:00,90.71,90.79,90.69,90.75,28458.0,83.4443,83.5179,83.4259,83.4811,28458.0
2017-06-13 10:25:00,90.75,90.81,90.72,90.74,22144.0,83.4811,83.5363,83.4535,83.4719,22144.0
2017-06-13 10:30:00,90.75,90.86,90.75,90.82,51625.0,83.4811,83.5823,83.4811,83.5455,51625.0
2017-06-13 10:35:00,90.82,90.9,90.82,90.89,26885.0,83.5455,83.6191,83.5455,83.6099,26885.0
2017-06-13 10:40:00,90.88,90.88,90.78,90.79,20551.0,83.6007,83.6007,83.5087,83.5179,20551.0
2017-06-13 10:45:00,90.79,90.87,90.77,90.87,30627.0,83.5179,83.5915,83.4995,83.5915,30627.0
2017-06-13 10:50:00,90.88,90.89,90.8,90.8,36594.0,83.6007,83.6099,83.5271,83.5271,36594.0
2017-06-13 10:55:00,90.8,90.82,90.66,90.66,40562.0,83.5271,83.5455,83.3983,83.3983,40562.0
2017-06-13 11:00:00,90.66,90.68,90.58,90.66,52758.0,83.3983,83.4167,83.3247,83.3983,52758.0
2017-06-13 11:05:00,90.67,90.74,90.66,90.72,22990.0,83.4075,83.4719,83.3983,83.4535,22990.0
2017-06-13 11:10:00,90.71,90.75,90.71,90.72,35839.0,83.4443,83.4811,83.4443,83.4535,35839.0
2017-06-13 11:15:00,90.71,90.73,90.66,90.7,27532.0,83.4443,83.4627,83.3983,83.4351,27532.0
2017-06-13 11:20:00,90.69,90.75,90.68,90.7,37142.0,83.4259,83.4811,83.4167,83.4351,37142.0
2017-06-13 11:25:00,90.71,90.73,90.69,90.71,29275.0,83.4443,83.4627,83.4259,83.4443,29275.0
2017-06-13 11:30:00,90.71,90.72,90.68,90.7,18002.0,83.4443,83.4535,83.4167,83.4351,18002.0
2017-06-13 11:35:00,90.7,90.73,90.66,90.73,30514.0,83.4351,83.4627,83.3983,83.4627,30514.0
2017-06-13 11:40:00,90.73,90.8,90.72,90.8,44400.0,83.4627,83.5271,83.4535,83.5271,44400.0
2017-06-13 11:45:00,90.8,90.83,90.76,90.78,35190.0,83.5271,83.5547,83.4903,83.5087,35190.0
2017-06-13 11:50:00,90.77,90.79,90.74,90.77,32283.0,83.4995,83.5179,83.4719,83.4995,32283.0
2017-06-13 11:55:00,90.77,90.79,90.73,90.79,16119.0,83.4995,83.5179,83.4627,83.5179,16119.0
2017-06-13 12:00:00,90.79,90.81,90.76,90.76,13422.0,83.5179,83.5363,83.4903,83.4903,13422.0
2017-06-13 12:05:00,90.76,90.79,90.73,90.77,14192.0,83.4903,83.5179,83.4627,83.4995,14192.0
2017-06-13 12:10:00,90.78,90.84,90.77,90.82,13840.0,83.5087,83.5639,83.4995,83.5455,13840.0
2017-06-13 12:15:00,90.83,90.84,90.8,90.8,13175.0,83.5547,83.5639,83.5271,83.5271,13175.0
2017-06-13 12:20:00,90.8,90.83,90.77,90.79,34898.0,83.5271,83.5547,83.4995,83.5179,34898.0
2017-06-13 12:25:00,90.79,90.82,90.79,90.8,15396.0,83.5179,83.5455,83.5179,83.5271,15396.0
2017-06-13 12:30:00,90.79,90.81,90.78,90.8,12164.0,83.5179,83.5363,83.5087,83.5271,12164.0
2017-06-13 12:35:00,90.79,90.85,90.78,90.85,32410.0,83.5179,83.5731,83.5087,83.5731,32410.0
2017-06-13 12:40:00,90.86,90.9,90.85,90.87,35500.0,83.5823,83.6191,83.5731,83.5915,35500.0
2017-06-13 12:45:00,90.87,90.9,90.85,90.89,11969.0,83.5915,83.6191,83.5731,83.6099,11969.0
2017-06-13 12:50:00,90.89,90.89,90.85,90.86,11651.0,83.6099,83.6099,83.5731,83.5823,11651.0
2017-06-13 12:55:00,90.86,90.87,90.85,90.86,33879.0,83.5823,83.5915,83.5731,83.5823,33879.0
2017-06-13 13:00:00,90.85,90.86,90.83,90.83,14030.0,83.5731,83.5823,83.5547,83.5547,14030.0
2017-06-13 13:05:00,90.83,90.84,90.79,90.79,14910.0,83.5547,83.5639,83.5179,83.5179,14910.0
2017-06-13 13:10:00,90.79,90.85,90.79,90.81,26931.0,83.5179,83.5731,83.5179,83.5363,26931.0
2017-06-13 13:15:00,90.82,90.83,90.78,90.81,27552.0,83.5455,83.5547,83.5087,83.5363,27552.0
2017-06-13 13:20:00,90.8,90.84,90.79,90.82,84392.0,83.5271,83.5639,83.5179,83.5455,84392.0
2017-06-13 13:25:00,90.81,90.82,90.76,90.79,45125.0,83.5363,83.5455,83.4903,83.5179,45125.0
2017-06-13 13:30:00,90.79,90.81,90.78,90.79,14996.0,83.5179,83.5363,83.5087,83.5179,14996.0
2017-06-13 13:35:00,90.78,90.8,90.77,90.8,20596.0,83.5087,83.5271,83.4995,83.5271,20596.0
2017-06-13 13:40:00,90.79,90.79,90.75,90.77,12756.0,83.5179,83.5179,83.4811,83.4995,12756.0
2017-06-13 13:45:00,90.76,90.78,90.73,90.76,25448.0,83.4903,83.5087,83.4627,83.4903,25448.0
2017-06-13 13:50:00,90.75,90.8,90.75,90.78,25587.0,83.4811,83.5271,83.4811,83.5087,25587.0
2017-06-13 13:55:00,90.78,90.81,90.77,90.8,16015.0,83.5087,83.5363,83.4995,83.5271,16015.0
2017-06-13 14:00:00,90.79,90.8,90.77,90.79,13309.0,83.5179,83.5271,83.4995,83.5179,13309.0
2017-06-13 14:05:00,90.79,90.84,90.78,90.82,28156.0,83.5179,83.5639,83.5087,83.5455,28156.0
2017-06-13 14:10:00,90.82,90.83,90.77,90.8,20720.0,83.5455,83.5547,83.4995,83.5271,20720.0
2017-06-13 14:15:00,90.8,90.8,90.77,90.78,15770.0,83.5271,83.5271,83.4995,83.5087,15770.0
2017-06-13 14:20:00,90.78,90.79,90.73,90.74,23734.0,83.5087,83.5179,83.4627,83.4719,23734.0
2017-06-13 14:25:00,90.74,90.77,90.73,90.76,65905.0,83.4719,83.4995,83.4627,83.4903,65905.0
2017-06-13 14:30:00,90.76,90.81,90.73,90.76,132069.0,83.4903,83.5363,83.4627,83.4903,132069.0
2017-06-13 14:35:00,90.76,90.8,90.75,90.8,20555.0,83.4903,83.5271,83.4811,83.5271,20555.0
2017-06-13 14:40:00,90.8,90.81,90.76,90.78,28652.0,83.5271,83.5363,83.4903,83.5087,28652.0
2017-06-13 14:45:00,90.78,90.8,90.75,90.76,26878.0,83.5087,83.5271,83.4811,83.4903,26878.0
2017-06-13 14:50:00,90.76,90.79,90.75,90.76,22315.0,83.4903,83.5179,83.4811,83.4903,22315.0
2017-06-13 14:55:00,90.76,90.77,90.72,90.76,26123.0,83.4903,83.4995,83.4535,83.4903,26123.0
2017-06-13 15:00:00,90.76,90.79,90.75,90.77,26426.0,83.4903,83.5179,83.4811,83.4995,26426.0
2017-06-13 15:05:00,90.77,90.8,90.76,90.79,25248.0,83.4995,83.5271,83.4903,83.5179,25248.0
2017-06-13 15:10:00,90.79,90.84,90.77,90.84,170892.0,83.5179,83.5639,83.4995,83.5639,170892.0
2017-06-13 15:15:00,90.84,90.88,90.83,90.86,85898.0,83.5639,83.6007,83.5547,83.5823,85898.0
2017-06-13 15:20:00,90.87,90.92,90.87,90.91,84219.0,83.5915,83.6375,83.5915,83.6283,84219.0
2017-06-13 15:25:00,90.91,90.95,90.89,90.95,48509.0,83.6283,83.6651,83.6099,83.6651,48509.0
2017-06-13 15:30:00,90.95,90.97,90.9,90.97,42447.0,83.6651,83.6835,83.6191,83.6835,42447.0
2017-06-13 15:35:00,90.97,91.01,90.93,90.96,70075.0,83.6835,83.7203,83.6467,83.6743,70075.0
2017-06-13 15:40:00,90.96,90.98,90.89,90.93,107581.0,83.6743,83.6927,83.6099,83.6467,107581.0
2017-06-13 15:45:00,90.93,90.93,90.9,90.93,70598.0,83.6467,83.6467,83.6191,83.6467,70598.0
2017-06-13 15:50:00,90.92,90.93,90.82,90.84,121309.0,83.6375,83.6467,83.5455,83.5639,121309.0
2017-06-13 15:55:00,90.84,90.88,90.79,90.88,354554.0,83.5639,83.6007,83.5179,83.6007,354554.0
2017-06-14 09:30:00,91.21,91.35,90.82,90.83,69169.0,83.9042,84.033,83.5455,83.5547,69169.0
2017-06-14 09:35:00,90.84,90.91,90.79,90.79,47046.0,83.5639,83.6283,83.5179,83.5179,47046.0
2017-06-14 09:40:00,90.79,90.83,90.76,90.79,50760.0,83.5179,83.5547,83.4903,83.5179,50760.0
2017-06-14 09:45:00,90.8,90.92,90.8,90.91,34902.0,83.5271,83.6375,83.5271,83.6283,34902.0
2017-06-14 09:50:00,90.9,90.93,90.82,90.91,36290.0,83.6191,83.6467,83.5455,83.6283,36290.0
2017-06-14 09:55:00,90.91,90.94,90.87,90.87,28344.0,83.6283,83.6559,83.5915,83.5915,28344.0
2017-06-14 10:00:00,90.88,90.94,90.85,90.91,87090.0,83.6007,83.6559,83.5731,83.6283,87090.0
2017-06-14 10:05:00,90.9,90.9,90.84,90.88,65042.0,83.6191,83.6191,83.5639,83.6007,65042.0
2017-06-14 10:10:00,90.88,90.9,90.8,90.87,107768.0,83.6007,83.6191,83.5271,83.5915,107768.0
2017-06-14 10:15:00,90.87,90.92,90.79,90.9,78444.0,83.5915,83.6375,83.5179,83.6191,78444.0
2017-06-14 10:20:00,90.9,90.9,90.84,90.86,42672.0,83.6191,83.6191,83.5639,83.5823,42672.0
2017-06-14 10:25:00,90.86,90.92,90.85,90.86,24502.0,83.5823,83.6375,83.5731,83.5823,24502.0
2017-06-14 10:30:00,90.88,90.94,90.86,90.86,59131.0,83.6007,83.6559,83.5823,83.5823,59131.0
2017-06-14 10:35:00,90.86,90.94,90.84,90.94,21868.0,83.5823,83.6559,83.5639,83.6559,21868.0
2017-06-14 10:40:00,90.94,90.94,90.87,90.9,23118.0,83.6559,83.6559,83.5915,83.6191,23118.0
2017-06-14 10:45:00,90.91,90.92,90.85,90.91,61491.0,83.6283,83.6375,83.5731,83.6283,61491.0
2017-06-14 10:50:00,90.91,90.96,90.91,90.92,56998.0,83.6283,83.6743,83.6283,83.6375,56998.0
2017-06-14 10:55:00,90.92,90.95,90.81,90.87,28536.0,83.6375,83.6651,83.5363,83.5915,28536.0
2017-06-14 11:00:00,90.88,90.89,90.85,90.88,23373.0,83.6007,83.6099,83.5731,83.6007,23373.0
2017-06-14 11:05:00,90.88,90.89,90.86,90.86,67309.0,83.6007,83.6099,83.5823,83.5823,67309.0
2017-06-14 11:10:00,90.85,90.89,90.82,90.82,64140.0,83.5731,83.6099,83.5455,83.5455,64140.0
2017-06-14 11:15:00,90.83,90.9,90.82,90.88,14724.0,83.5547,83.6191,83.5455,83.6007,14724.0
2017-06-14 11:20:00,90.88,90.93,90.87,90.93,13283.0,83.6007,83.6467,83.5915,83.6467,13283.0
2017-06-14 11:25:00,90.93,90.94,90.88,90.89,55251.0,83.6467,83.6559,83.6007,83.6099,55251.0
2017-06-14 11:30:00,90.89,90.91,90.84,90.85,59306.0,83.6099,83.6283,83.5639,83.5731,59306.0
2017-06-14 11:35:00,90.85,90.91,90.85,90.88,17698.0,83.5731,83.6283,83.5731,83.6007,17698.0
2017-06-14 11:40:00,90.89,90.93,90.88,90.9,27159.0,83.6099,83.6467,83.6007,83.6191,27159.0
2017-06-14 11:45:00,90.89,90.96,90.88,90.96,17675.0,83.6099,83.6743,83.6007,83.6743,17675.0
2017-06-14 11:50:00,90.95,90.98,90.94,90.95,8000.0,83.6651,83.6927,83.6559,83.6651,8000.0
2017-06-14 11:55:00,90.96,90.97,90.95,90.97,13136.0,83.6743,83.6835,83.6651,83.6835,13136.0
2017-06-14 12:00:00,90.96,91.02,90.96,90.99,27180.0,83.6743,83.7295,83.6743,83.7019,27180.0
2017-06-14 12:05:00,90.99,91.01,90.97,90.97,25086.0,83.7019,83.7203,83.6835,83.6835,25086.0
2017-06-14 12:10:00,90.98,90.98,90.92,90.94,15179.0,83.6927,83.6927,83.6375,83.6559,15179.0
2017-06-14 12:15:00,90.95,90.96,90.91,90.93,9762.0,83.6651,83.6743,83.6283,83.6467,9762.0
2017-06-14 12:20:00,90.94,90.95,90.9,90.92,19200.0,83.6559,83.6651,83.6191,83.6375,19200.0
2017-06-14 12:25:00,90.92,90.97,90.91,90.96,6124.0,83.6375,83.6835,83.6283,83.6743,6124.0
2017-06-14 12:30:00,90.95,90.96,90.91,90.95,7138.0,83.6651,83.6743,83.6283,83.6651,7138.0
2017-06-14 12:35:00,90.94,90.94,90.91,90.93,5886.0,83.6559,83.6559,83.6283,83.6467,5886.0
2017-06-14 12:40:00,90.93,90.96,90.93,90.95,50317.0,83.6467,83.6743,83.6467,83.6651,50317.0
2017-06-14 12:45:00,90.95,90.96,90.92,90.95,13235.0,83.6651,83.6743,83.6375,83.6651,13235.0
2017-06-14 12:50:00,90.94,90.95,90.88,90.9,105612.0,83.6559,83.6651,83.6007,83.6191,105612.0
2017-06-14 12:55:00,90.9,90.91,90.88,90.9,24760.0,83.6191,83.6283,83.6007,83.6191,24760.0
2017-06-14 13:00:00,90.89,90.98,90.87,90.97,30556.0,83.6099,83.6927,83.5915,83.6835,30556.0
2017-06-14 13:05:00,90.97,90.98,90.94,90.95,9069.0,83.6835,83.6927,83.6559,83.6651,9069.0
2017-06-14 13:10:00,90.95,90.96,90.93,90.95,12168.0,83.6651,83.6743,83.6467,83.6651,12168.0
2017-06-14 13:15:00,90.95,90.97,90.92,90.93,25548.0,83.6651,83.6835,83.6375,83.6467,25548.0
2017-06-14 13:20:00,90.93,90.95,90.91,90.93,48527.0,83.6467,83.6651,83.6283,83.6467,48527.0
2017-06-14 13:25:00,90.93,90.94,90.9,90.91,114606.0,83.6467,83.6559,83.6191,83.6283,114606.0
2017-06-14 13:30:00,90.92,90.94,90.88,90.92,30338.0,83.6375,83.6559,83.6007,83.6375,30338.0
2017-06-14 13:35:00,90.93,90.95,90.89,90.95,42161.0,83.6467,83.6651,83.6099,83.6651,42161.0
2017-06-14 13:40:00,90.94,90.96,90.92,90.94,17621.0,83.6559,83.6743,83.6375,83.6559,17621.0
2017-06-14 13:45:00,90.94,90.96,90.93,90.95,28083.0,83.6559,83.6743,83.6467,83.6651,28083.0
2017-06-14 13:50:00,90.96,90.99,90.94,90.96,40374.0,83.6743,83.7019,83.6559,83.6743,40374.0
2017-06-14 13:55:00,90.95,90.96,90.91,90.95,31112.0,83.6651,83.6743,83.6283,83.6651,31112.0
2017-06-14 14:00:00,90.95,91.04,90.85,91.0,46413.0,83.6651,83.7479,83.5731,83.7111,46413.0
2017-06-14 14:05:00,91.02,91.14,91.01,91.04,57849.0,83.7295,83.8399,83.7203,83.7479,57849.0
2017-06-14 14:10:00,91.04,91.09,91.0,91.07,67533.0,83.7479,83.7939,83.7111,83.7755,67533.0
2017-06-14 14:15:00,91.06,91.07,90.88,90.89,71363.0,83.7663,83.7755,83.6007,83.6099,71363.0
2017-06-14 14:20:00,90.88,90.96,90.87,90.94,41347.0,83.6007,83.6743,83.5915,83.6559,41347.0
2017-06-14 14:25:00,90.95,90.98,90.92,90.98,47973.0,83.6651,83.6927,83.6375,83.6927,47973.0
2017-06-14 14:30:00,90.97,91.01,90.92,90.98,38148.0,83.6835,83.7203,83.6375,83.6927,38148.0
2017-06-14 14:35:00,90.98,90.99,90.83,90.9,117245.0,83.6927,83.7019,83.5547,83.6191,117245.0
2017-06-14 14:40:00,90.9,90.92,90.65,90.67,268605.0,83.6191,83.6375,83.3891,83.4075,268605.0
2017-06-14 14:45:00,90.67,90.71,90.53,90.65,285995.0,83.4075,83.4443,83.2787,83.3891,285995.0
2017-06-14 14:50:00,90.65,90.73,90.62,90.71,78933.0,83.3891,83.4627,83.3615,83.4443,78933.0
2017-06-14 14:55:00,90.7,90.73,90.63,90.63,56655.0,83.4351,83.4627,83.3707,83.3707,56655.0
2017-06-14 15:00:00,90.63,90.65,90.55,90.63,67201.0,83.3707,83.3891,83.2971,83.3707,67201.0
2017-06-14 15:05:00,90.63,90.65,90.53,90.53,33267.0,83.3707,83.3891,83.2787,83.2787,33267.0
2017-06-14 15:10:00,90.53,90.53,90.36,90.38,154550.0,83.2787,83.2787,83.1223,83.1407,154550.0
2017-06-14 15:15:00,90.38,90.5,90.38,90.5,102579.0,83.1407,83.2511,83.1407,83.2511,102579.0
2017-06-14 15:20:00,90.49,90.57,90.46,90.55,47485.0,83.2419,83.3155,83.2143,83.2971,47485.0
2017-06-14 15:25:00,90.56,90.64,90.53,90.62,27580.0,83.3063,83.3799,83.2787,83.3615,27580.0
2017-06-14 15:30:00,90.62,90.65,90.54,90.65,43577.0,83.3615,83.3891,83.2879,83.3891,43577.0
2017-06-14 15:35:00,90.66,90.74,90.63,90.74,135411.0,83.3983,83.4719,83.3707,83.4719,135411.0
2017-06-14 15:40:00,90.74,90.78,90.71,90.78,49897.0,83.4719,83.5087,83.4443,83.5087,49897.0
2017-06-14 15:45:00,90.77,90.84,90.73,90.84,105176.0,83.4995,83.5639,83.4627,83.5639,105176.0
2017-06-14 15:50:00,90.85,90.87,90.79,90.86,105571.0,83.5731,83.5915,83.5179,83.5823,105571.0
2017-06-14 15:55:00,90.85,90.86,90.73,90.82,317198.0,83.5731,83.5823,83.4627,83.5455,317198.0
2017-06-15 09:30:00,90.16,90.26,90.03,90.17,168884.0,82.9383,83.0303,82.8188,82.9475,168884.0
2017-06-15 09:35:00,90.18,90.28,90.14,90.25,87848.0,82.9567,83.0487,82.9199,83.0211,87848.0
2017-06-15 09:40:00,90.25,90.27,90.04,90.04,95451.0,83.0211,83.0395,82.828,82.828,95451.0
2017-06-15 09:45:00,90.04,90.04,89.92,89.96,54231.0,82.828,82.828,82.7176,82.7544,54231.0
2017-06-15 09:50:00,89.94,90.01,89.91,89.99,59908.0,82.736,82.8004,82.7084,82.782,59908.0
2017-06-15 09:55:00,89.98,90.03,89.93,90.01,45726.0,82.7728,82.8188,82.7268,82.8004,45726.0
2017-06-15 10:00:00,90.02,90.13,89.99,90.04,48473.0,82.8096,82.9108,82.782,82.828,48473.0
2017-06-15 10:05:00,90.03,90.05,89.95,89.98,37593.0,82.8188,82.8372,82.7452,82.7728,37593.0
2017-06-15 10:10:00,89.98,90.02,89.95,90.0,53323.0,82.7728,82.8096,82.7452,82.7912,53323.0
2017-06-15 10:15:00,90.0,90.02,89.94,89.98,52207.0,82.7912,82.8096,82.736,82.7728,52207.0
2017-06-15 10:20:00,89.98,89.98,89.86,89.86,45321.0,82.7728,82.7728,82.6624,82.6624,45321.0
2017-06-15 10:25:00,89.86,89.9,89.82,89.87,25649.0,82.6624,82.6992,82.6256,82.6716,25649.0
2017-06-15 10:30:00,89.87,89.91,89.84,89.88,34833.0,82.6716,82.7084,82.644,82.6808,34833.0
2017-06-15 10:35:00,89.88,89.93,89.83,89.9,43902.0,82.6808,82.7268,82.6348,82.6992,43902.0
2017-06-15 10:40:00,89.91,89.92,89.81,89.83,68174.0,82.7084,82.7176,82.6164,82.6348,68174.0
2017-06-15 10:45:00,89.83,89.87,89.79,89.82,34643.0,82.6348,82.6716,82.598,82.6256,34643.0
2017-06-15 10:50:00,89.83,89.83,89.71,89.75,71500.0,82.6348,82.6348,82.5244,82.5612,71500.0
2017-06-15 10:55:00,89.75,89.93,89.74,89.93,99469.0,82.5612,82.7268,82.552,82.7268,99469.0
2017-06-15 11:00:00,89.92,89.97,89.91,89.96,45912.0,82.7176,82.7636,82.7084,82.7544,45912.0
2017-06-15 11:05:00,89.97,89.97,89.9,89.9,19864.0,82.7636,82.7636,82.6992,82.6992,19864.0
2017-06-15 11:10:00,89.89,90.0,89.88,89.96,36471.0,82.69,82.7912,82.6808,82.7544,36471.0
2017-06-15 11:15:00,89.95,90.0,89.94,89.97,62162.0,82.7452,82.7912,82.736,82.7636,62162.0
2017-06-15 11:20:00,89.96,90.01,89.95,90.0,41598.0,82.7544,82.8004,82.7452,82.7912,41598.0
2017-06-15 11:25:00,89.99,90.13,89.96,90.13,52407.0,82.782,82.9108,82.7544,82.9108,52407.0
2017-06-15 11:30:00,90.13,90.19,90.09,90.19,38282.0,82.9108,82.9659,82.874,82.9659,38282.0
2017-06-15 11:35:00,90.18,90.18,90.11,90.15,22309.0,82.9567,82.9567,82.8924,82.9291,22309.0
2017-06-15 11:40:00,90.14,90.16,90.13,90.13,17932.0,82.9199,82.9383,82.9108,82.9108,17932.0
2017-06-15 11:45:00,90.13,90.14,90.08,90.1,24467.0,82.9108,82.9199,82.8648,82.8832,24467.0
2017-06-15 11:50:00,90.1,90.1,90.04,90.08,18709.0,82.8832,82.8832,82.828,82.8648,18709.0
2017-06-15 11:55:00,90.09,90.11,90.03,90.03,19724.0,82.874,82.8924,82.8188,82.8188,19724.0
2017-06-15 12:00:00,90.04,90.05,90.0,90.01,29695.0,82.828,82.8372,82.7912,82.8004,29695.0
2017-06-15 12:05:00,90.02,90.06,90.01,90.04,20422.0,82.8096,82.8464,82.8004,82.828,20422.0
2017-06-15 12:10:00,90.05,90.05,90.01,90.03,18716.0,82.8372,82.8372,82.8004,82.8188,18716.0
2017-06-15 12:15:00,90.04,90.09,90.03,90.05,15200.0,82.828,82.874,82.8188,82.8372,15200.0
2017-06-15 12:20:00,90.05,90.06,90.01,90.04,17563.0,82.8372,82.8464,82.8004,82.828,17563.0
2017-06-15 12:25:00,90.03,90.03,90.0,90.01,15000.0,82.8188,82.8188,82.7912,82.8004,15000.0
2017-06-15 12:30:00,90.01,90.02,89.98,90.0,19838.0,82.8004,82.8096,82.7728,82.7912,19838.0
2017-06-15 12:35:00,89.99,90.0,89.97,89.99,12544.0,82.782,82.7912,82.7636,82.782,12544.0
2017-06-15 12:40:00,89.99,90.06,89.98,90.03,16300.0,82.782,82.8464,82.7728,82.8188,16300.0
2017-06-15 12:45:00,90.04,90.07,90.02,90.04,31456.0,82.828,82.8556,82.8096,82.828,31456.0
2017-06-15 12:50:00,90.04,90.07,90.03,90.06,12700.0,82.828,82.8556,82.8188,82.8464,12700.0
2017-06-15 12:55:00,90.06,90.12,90.05,90.11,29511.0,82.8464,82.9016,82.8372,82.8924,29511.0
2017-06-15 13:00:00,90.11,90.16,90.1,90.12,21064.0,82.8924,82.9383,82.8832,82.9016,21064.0
2017-06-15 13:05:00,90.12,90.14,90.11,90.13,10164.0,82.9016,82.9199,82.8924,82.9108,10164.0
2017-06-15 13:10:00,90.14,90.23,90.13,90.22,23493.0,82.9199,83.0027,82.9108,82.9935,23493.0
2017-06-15 13:15:00,90.21,90.22,90.16,90.16,22423.0,82.9843,82.9935,82.9383,82.9383,22423.0
2017-06-15 13:20:00,90.16,90.18,90.16,90.18,16787.0,82.9383,82.9567,82.9383,82.9567,16787.0
2017-06-15 13:25:00,90.18,90.19,90.12,90.14,40600.0,82.9567,82.9659,82.9016,82.9199,40600.0
2017-06-15 13:30:00,90.13,90.18,90.13,90.18,16017.0,82.9108,82.9567,82.9108,82.9567,16017.0
2017-06-15 13:35:00,90.19,90.21,90.18,90.19,13481.0,82.9659,82.9843,82.9567,82.9659,13481.0
2017-06-15 13:40:00,90.2,90.22,90.16,90.16,15300.0,82.9751,82.9935,82.9383,82.9383,15300.0
2017-06-15 13:45:00,90.15,90.16,90.13,90.15,16952.0,82.9291,82.9383,82.9108,82.9291,16952.0
2017-06-15 13:50:00,90.15,90.19,90.14,90.19,11288.0,82.9291,82.9659,82.9199,82.9659,11288.0
2017-06-15 13:55:00,90.19,90.23,90.18,90.22,14069.0,82.9659,83.0027,82.9567,82.9935,14069.0
2017-06-15 14:00:00,90.21,90.23,90.18,90.23,25454.0,82.9843,83.0027,82.9567,83.0027,25454.0
2017-06-15 14:05:00,90.24,90.24,90.22,90.24,26428.0,83.0119,83.0119,82.9935,83.0119,26428.0
2017-06-15 14:10:00,90.25,90.26,90.22,90.25,17343.0,83.0211,83.0303,82.9935,83.0211,17343.0
2017-06-15 14:15:00,90.26,90.28,90.24,90.26,15304.0,83.0303,83.0487,83.0119,83.0303,15304.0
2017-06-15 14:20:00,90.26,90.34,90.25,90.32,42836.0,83.0303,83.1039,83.0211,83.0855,42836.0
2017-06-15 14:25:00,90.32,90.39,90.32,90.33,28675.0,83.0855,83.1499,83.0855,83.0947,28675.0
2017-06-15 14:30:00,90.33,90.36,90.32,90.35,13131.0,83.0947,83.1223,83.0855,83.1131,13131.0
2017-06-15 14:35:00,90.35,90.35,90.3,90.3,17747.0,83.1131,83.1131,83.0671,83.0671,17747.0
2017-06-15 14:40:00,90.3,90.37,90.3,90.37,37584.0,83.0671,83.1315,83.0671,83.1315,37584.0
2017-06-15 14:45:00,90.37,90.42,90.34,90.4,27470.0,83.1315,83.1775,83.1039,83.1591,27470.0
2017-06-15 14:50:00,90.41,90.43,90.4,90.41,14381.0,83.1683,83.1867,83.1591,83.1683,14381.0
2017-06-15 14:55:00,90.4,90.43,90.38,90.43,19920.0,83.1591,83.1867,83.1407,83.1867,19920.0
2017-06-15 15:00:00,90.42,90.49,90.42,90.47,28959.0,83.1775,83.2419,83.1775,83.2235,28959.0
2017-06-15 15:05:00,90.47,90.51,90.43,90.5,27559.0,83.2235,83.2603,83.1867,83.2511,27559.0
2017-06-15 15:10:00,90.5,90.5,90.46,90.48,28879.0,83.2511,83.2511,83.2143,83.2327,28879.0
2017-06-15 15:15:00,90.48,90.52,90.48,90.5,23354.0,83.2327,83.2695,83.2327,83.2511,23354.0
2017-06-15 15:20:00,90.5,90.52,90.48,90.5,45359.0,83.2511,83.2695,83.2327,83.2511,45359.0
2017-06-15 15:25:00,90.49,90.52,90.48,90.48,56419.0,83.2419,83.2695,83.2327,83.2327,56419.0
2017-06-15 15:30:00,90.47,90.5,90.45,90.48,101308.0,83.2235,83.2511,83.2051,83.2327,101308.0
2017-06-15 15:35:00,90.47,90.48,90.36,90.36,40661.0,83.2235,83.2327,83.1223,83.1223,40661.0
2017-06-15 15:40:00,90.36,90.39,90.34,90.36,58385.0,83.1223,83.1499,83.1039,83.1223,58385.0
2017-06-15 15:45:00,90.36,90.4,90.35,90.38,83258.0,83.1223,83.1591,83.1131,83.1407,83258.0
2017-06-15 15:50:00,90.38,90.41,90.34,90.37,138643.0,83.1407,83.1683,83.1039,83.1315,138643.0
2017-06-15 15:55:00,90.36,90.44,90.34,90.43,414101.0,83.1223,83.1959,83.1039,83.1867,414101.0
2017-06-16 09:30:00,90.5,90.5,89.93,90.02,130198.0,83.5047,83.5047,82.9788,83.0618,130198.0
2017-06-16 09:35:00,90.04,90.05,89.87,89.98,125856.0,83.0803,83.0895,82.9234,83.0249,125856.0
2017-06-16 09:40:00,90.0,90.04,89.83,89.87,214135.0,83.0434,83.0803,82.8865,82.9234,214135.0
2017-06-16 09:45:00,89.87,89.99,89.79,89.93,141108.0,82.9234,83.0341,82.8496,82.9788,141108.0
2017-06-16 09:50:00,89.92,89.97,89.85,89.93,86015.0,82.9696,83.0157,82.905,82.9788,86015.0
2017-06-16 09:55:00,89.93,89.96,89.87,89.96,102335.0,82.9788,83.0065,82.9234,83.0065,102335.0
2017-06-16 10:00:00,89.95,89.96,89.81,89.88,116501.0,82.9972,83.0065,82.8681,82.9326,116501.0
2017-06-16 10:05:00,89.88,89.96,89.87,89.93,57477.0,82.9326,83.0065,82.9234,82.9788,57477.0
2017-06-16 10:10:00,89.95,89.96,89.85,89.88,71290.0,82.9972,83.0065,82.905,82.9326,71290.0
2017-06-16 10:15:00,89.88,89.97,89.88,89.92,46474.0,82.9326,83.0157,82.9326,82.9696,46474.0
2017-06-16 10:20:00,89.92,89.93,89.84,89.84,44307.0,82.9696,82.9788,82.8957,82.8957,44307.0
2017-06-16 10:25:00,89.84,89.84,89.73,89.75,21573.0,82.8957,82.8957,82.7942,82.8127,21573.0
2017-06-16 10:30:00,89.75,89.78,89.71,89.73,35397.0,82.8127,82.8404,82.7758,82.7942,35397.0
2017-06-16 10:35:00,89.72,89.84,89.71,89.82,18933.0,82.785,82.8957,82.7758,82.8773,18933.0
2017-06-16 10:40:00,89.82,89.88,89.8,89.86,30845.0,82.8773,82.9326,82.8588,82.9142,30845.0
2017-06-16 10:45:00,89.86,89.86,89.79,89.79,17279.0,82.9142,82.9142,82.8496,82.8496,17279.0
2017-06-16 10:50:00,89.79,89.81,89.67,89.67,54141.0,82.8496,82.8681,82.7389,82.7389,54141.0
2017-06-16 10:55:00,89.67,89.76,89.66,89.75,23447.0,82.7389,82.8219,82.7297,82.8127,23447.0
2017-06-16 11:00:00,89.74,89.76,89.69,89.73,25860.0,82.8035,82.8219,82.7573,82.7942,25860.0
2017-06-16 11:05:00,89.73,89.74,89.69,89.71,32775.0,82.7942,82.8035,82.7573,82.7758,32775.0
2017-06-16 11:10:00,89.7,89.73,89.64,89.71,40105.0,82.7666,82.7942,82.7112,82.7758,40105.0
2017-06-16 11:15:00,89.71,89.8,89.68,89.8,36360.0,82.7758,82.8588,82.7481,82.8588,36360.0
2017-06-16 11:20:00,89.8,89.82,89.77,89.8,27704.0,82.8588,82.8773,82.8311,82.8588,27704.0
2017-06-16 11:25:00,89.82,89.86,89.78,89.83,22545.0,82.8773,82.9142,82.8404,82.8865,22545.0
2017-06-16 11:30:00,89.84,89.91,89.81,89.9,137909.0,82.8957,82.9603,82.8681,82.9511,137909.0
2017-06-16 11:35:00,89.9,89.93,89.87,89.92,104377.0,82.9511,82.9788,82.9234,82.9696,104377.0
2017-06-16 11:40:00,89.91,89.94,89.9,89.92,27895.0,82.9603,82.988,82.9511,82.9696,27895.0
2017-06-16 11:45:00,89.92,89.93,89.86,89.87,28618.0,82.9696,82.9788,82.9142,82.9234,28618.0
2017-06-16 11:50:00,89.87,89.88,89.83,89.87,22242.0,82.9234,82.9326,82.8865,82.9234,22242.0
2017-06-16 11:55:00,89.88,89.9,89.88,89.88,21280.0,82.9326,82.9511,82.9326,82.9326,21280.0
2017-06-16 12:00:00,89.89,89.94,89.89,89.94,43888.0,82.9419,82.988,82.9419,82.988,43888.0
2017-06-16 12:05:00,89.94,89.97,89.94,89.95,43238.0,82.988,83.0157,82.988,82.9972,43238.0
2017-06-16 12:10:00,89.95,89.96,89.92,89.94,125288.0,82.9972,83.0065,82.9696,82.988,125288.0
2017-06-16 12:15:00,89.94,89.97,89.93,89.97,19781.0,82.988,83.0157,82.9788,83.0157,19781.0
2017-06-16 12:20:00,89.97,89.98,89.94,89.96,16330.0,83.0157,83.0249,82.988,83.0065,16330.0
2017-06-16 12:25:00,89.96,90.01,89.94,90.01,49356.0,83.0065,83.0526,82.988,83.0526,49356.0
2017-06-16 12:30:00,90.01,90.04,89.98,90.03,24506.0,83.0526,83.0803,83.0249,83.0711,24506.0
2017-06-16 12:35:00,90.04,90.06,90.01,90.04,72000.0,83.0803,83.0987,83.0526,83.0803,72000.0
2017-06-16 12:40:00,90.03,90.03,89.99,90.01,40484.0,83.0711,83.0711,83.0341,83.0526,40484.0
2017-06-16 12:45:00,90.01,90.02,89.95,89.97,40426.0,83.0526,83.0618,82.9972,83.0157,40426.0
2017-06-16 12:50:00,89.97,90.01,89.97,90.01,24100.0,83.0157,83.0526,83.0157,83.0526,24100.0
2017-06-16 12:55:00,90.01,90.02,89.94,89.95,31700.0,83.0526,83.0618,82.988,82.9972,31700.0
2017-06-16 13:00:00,89.95,89.97,89.94,89.97,33834.0,82.9972,83.0157,82.988,83.0157,33834.0
2017-06-16 13:05:00,89.98,90.02,89.97,90.02,22800.0,83.0249,83.0618,83.0157,83.0618,22800.0
2017-06-16 13:10:00,90.02,90.02,89.95,89.95,50930.0,83.0618,83.0618,82.9972,82.9972,50930.0
2017-06-16 13:15:00,89.95,89.96,89.88,89.9,43187.0,82.9972,83.0065,82.9326,82.9511,43187.0
2017-06-16 13:20:00,89.91,89.92,89.9,89.9,23960.0,82.9603,82.9696,82.9511,82.9511,23960.0
2017-06-16 13:25:00,89.9,89.97,89.9,89.97,145304.0,82.9511,83.0157,82.9511,83.0157,145304.0
2017-06-16 13:30:00,89.96,89.96,89.91,89.95,26700.0,83.0065,83.0065,82.9603,82.9972,26700.0
2017-06-16 13:35:00,89.95,90.0,89.95,89.99,29020.0,82.9972,83.0434,82.9972,83.0341,29020.0
2017-06-16 13:40:00,89.98,90.0,89.95,89.99,27612.0,83.0249,83.0434,82.9972,83.0341,27612.0
2017-06-16 13:45:00,90.0,90.0,89.96,89.98,26157.0,83.0434,83.0434,83.0065,83.0249,26157.0
2017-06-16 13:50:00,89.98,89.98,89.96,89.97,31500.0,83.0249,83.0249,83.0065,83.0157,31500.0
2017-06-16 13:55:00,89.97,90.01,89.96,90.01,30239.0,83.0157,83.0526,83.0065,83.0526,30239.0
2017-06-16 14:00:00,90.0,90.03,89.99,90.0,52136.0,83.0434,83.0711,83.0341,83.0434,52136.0
2017-06-16 14:05:00,90.0,90.03,90.0,90.03,40174.0,83.0434,83.0711,83.0434,83.0711,40174.0
2017-06-16 14:10:00,90.03,90.07,90.02,90.06,42140.0,83.0711,83.108,83.0618,83.0987,42140.0
2017-06-16 14:15:00,90.05,90.06,90.03,90.04,21602.0,83.0895,83.0987,83.0711,83.0803,21602.0
2017-06-16 14:20:00,90.03,90.12,90.03,90.11,27419.0,83.0711,83.1541,83.0711,83.1449,27419.0
2017-06-16 14:25:00,90.11,90.12,90.07,90.07,33440.0,83.1449,83.1541,83.108,83.108,33440.0
2017-06-16 14:30:00,90.07,90.12,90.07,90.1,42867.0,83.108,83.1541,83.108,83.1356,42867.0
2017-06-16 14:35:00,90.11,90.12,90.05,90.06,59373.0,83.1449,83.1541,83.0895,83.0987,59373.0
2017-06-16 14:40:00,90.07,90.09,90.06,90.09,29106.0,83.108,83.1264,83.0987,83.1264,29106.0
2017-06-16 14:45:00,90.09,90.11,90.08,90.1,41493.0,83.1264,83.1449,83.1172,83.1356,41493.0
2017-06-16 14:50:00,90.1,90.19,90.1,90.17,73923.0,83.1356,83.2187,83.1356,83.2002,73923.0
2017-06-16 14:55:00,90.17,90.17,90.08,90.08,46217.0,83.2002,83.2002,83.1172,83.1172,46217.0
2017-06-16 15:00:00,90.09,90.11,90.06,90.08,69097.0,83.1264,83.1449,83.0987,83.1172,69097.0
2017-06-16 15:05:00,90.07,90.1,90.05,90.05,42986.0,83.108,83.1356,83.0895,83.0895,42986.0
2017-06-16 15:10:00,90.06,90.09,89.98,90.01,97258.0,83.0987,83.1264,83.0249,83.0526,97258.0
2017-06-16 15:15:00,90.01,90.04,89.99,90.04,86562.0,83.0526,83.0803,83.0341,83.0803,86562.0
2017-06-16 15:20:00,90.04,90.06,90.01,90.06,56015.0,83.0803,83.0987,83.0526,83.0987,56015.0
2017-06-16 15:25:00,90.06,90.06,89.97,89.98,89476.0,83.0987,83.0987,83.0157,83.0249,89476.0
2017-06-16 15:30:00,89.98,90.0,89.93,89.97,301191.0,83.0249,83.0434,82.9788,83.0157,301191.0
2017-06-16 15:35:00,89.98,90.01,89.93,89.98,77661.0,83.0249,83.0526,82.9788,83.0249,77661.0
2017-06-16 15:40:00,89.98,90.03,89.96,90.02,171289.0,83.0249,83.0711,83.0065,83.0618,171289.0
2017-06-16 15:45:00,90.02,90.07,89.98,90.01,307745.0,83.0618,83.108,83.0249,83.0526,307745.0
2017-06-16 15:50:00,90.02,90.09,90.02,90.07,391997.0,83.0618,83.1264,83.0618,83.108,391997.0
2017-06-16 15:55:00,90.07,90.14,90.07,90.12,681160.0,83.108,83.1725,83.108,83.1541,681160.0
2017-06-19 09:30:00,90.53,90.65,90.3,90.31,132417.0,83.5324,83.6431,83.3202,83.3294,132417.0
2017-06-19 09:35:00,90.31,90.48,90.3,90.47,67589.0,83.3294,83.4863,83.3202,83.477,67589.0
2017-06-19 09:40:00,90.46,90.46,90.37,90.38,68772.0,83.4678,83.4678,83.3848,83.394,68772.0
2017-06-19 09:45:00,90.39,90.46,90.35,90.44,78440.0,83.4032,83.4678,83.3663,83.4494,78440.0
2017-06-19 09:50:00,90.45,90.47,90.4,90.42,51033.0,83.4586,83.477,83.4125,83.4309,51033.0
2017-06-19 09:55:00,90.41,90.42,90.31,90.41,41718.0,83.4217,83.4309,83.3294,83.4217,41718.0
2017-06-19 10:00:00,90.4,90.55,90.38,90.54,140462.0,83.4125,83.5509,83.394,83.5416,140462.0
2017-06-19 10:05:00,90.54,90.62,90.53,90.6,162595.0,83.5416,83.6154,83.5324,83.597,162595.0
2017-06-19 10:10:00,90.61,90.66,90.59,90.62,53376.0,83.6062,83.6524,83.5878,83.6154,53376.0
2017-06-19 10:15:00,90.62,90.63,90.57,90.57,48988.0,83.6154,83.6247,83.5693,83.5693,48988.0
2017-06-19 10:20:00,90.58,90.62,90.57,90.57,40061.0,83.5785,83.6154,83.5693,83.5693,40061.0
2017-06-19 10:25:00,90.57,90.72,90.56,90.69,36880.0,83.5693,83.7077,83.5601,83.68,36880.0
2017-06-19 10:30:00,90.69,90.81,90.68,90.71,66824.0,83.68,83.7908,83.6708,83.6985,66824.0
2017-06-19 10:35:00,90.72,90.73,90.66,90.72,38034.0,83.7077,83.7169,83.6524,83.7077,38034.0
2017-06-19 10:40:00,90.72,90.76,90.7,90.72,19372.0,83.7077,83.7446,83.6893,83.7077,19372.0
2017-06-19 10:45:00,90.71,90.76,90.69,90.75,29614.0,83.6985,83.7446,83.68,83.7354,29614.0
2017-06-19 10:50:00,90.76,90.78,90.72,90.76,70685.0,83.7446,83.7631,83.7077,83.7446,70685.0
2017-06-19 10:55:00,90.77,90.79,90.74,90.75,41033.0,83.7539,83.7723,83.7262,83.7354,41033.0
2017-06-19 11:00:00,90.74,90.75,90.72,90.74,23701.0,83.7262,83.7354,83.7077,83.7262,23701.0
2017-06-19 11:05:00,90.74,90.77,90.72,90.76,24439.0,83.7262,83.7539,83.7077,83.7446,24439.0
2017-06-19 11:10:00,90.75,90.77,90.74,90.77,11920.0,83.7354,83.7539,83.7262,83.7539,11920.0
2017-06-19 11:15:00,90.77,90.78,90.71,90.72,15248.0,83.7539,83.7631,83.6985,83.7077,15248.0
2017-06-19 11:20:00,90.72,90.74,90.68,90.7,44720.0,83.7077,83.7262,83.6708,83.6893,44720.0
2017-06-19 11:25:00,90.7,90.71,90.63,90.67,19975.0,83.6893,83.6985,83.6247,83.6616,19975.0
2017-06-19 11:30:00,90.67,90.69,90.65,90.65,19886.0,83.6616,83.68,83.6431,83.6431,19886.0
2017-06-19 11:35:00,90.65,90.68,90.64,90.68,8657.0,83.6431,83.6708,83.6339,83.6708,8657.0
2017-06-19 11:40:00,90.67,90.71,90.66,90.71,14645.0,83.6616,83.6985,83.6524,83.6985,14645.0
2017-06-19 11:45:00,90.71,90.74,90.7,90.71,22084.0,83.6985,83.7262,83.6893,83.6985,22084.0
2017-06-19 11:50:00,90.71,90.71,90.67,90.68,12950.0,83.6985,83.6985,83.6616,83.6708,12950.0
2017-06-19 11:55:00,90.67,90.71,90.66,90.68,17857.0,83.6616,83.6985,83.6524,83.6708,17857.0
2017-06-19 12:00:00,90.69,90.71,90.66,90.7,27122.0,83.68,83.6985,83.6524,83.6893,27122.0
2017-06-19 12:05:00,90.7,90.7,90.65,90.67,14360.0,83.6893,83.6893,83.6431,83.6616,14360.0
2017-06-19 12:10:00,90.67,90.69,90.66,90.68,18205.0,83.6616,83.68,83.6524,83.6708,18205.0
2017-06-19 12:15:00,90.68,90.74,90.68,90.73,38379.0,83.6708,83.7262,83.6708,83.7169,38379.0
2017-06-19 12:20:00,90.73,90.75,90.72,90.75,51332.0,83.7169,83.7354,83.7077,83.7354,51332.0
2017-06-19 12:25:00,90.75,90.76,90.74,90.76,11910.0,83.7354,83.7446,83.7262,83.7446,11910.0
2017-06-19 12:30:00,90.76,90.76,90.68,90.71,12703.0,83.7446,83.7446,83.6708,83.6985,12703.0
2017-06-19 12:35:00,90.71,90.76,90.71,90.76,11726.0,83.6985,83.7446,83.6985,83.7446,11726.0
2017-06-19 12:40:00,90.75,90.81,90.75,90.8,9283.0,83.7354,83.7908,83.7354,83.7815,9283.0
2017-06-19 12:45:00,90.79,90.85,90.79,90.84,7480.0,83.7723,83.8277,83.7723,83.8184,7480.0
2017-06-19 12:50:00,90.85,90.86,90.83,90.84,14289.0,83.8277,83.8369,83.8092,83.8184,14289.0
2017-06-19 12:55:00,90.84,90.85,90.82,90.83,8771.0,83.8184,83.8277,83.8,83.8092,8771.0
2017-06-19 13:00:00,90.84,90.86,90.83,90.86,9616.0,83.8184,83.8369,83.8092,83.8369,9616.0
2017-06-19 13:05:00,90.86,90.86,90.83,90.86,10067.0,83.8369,83.8369,83.8092,83.8369,10067.0
2017-06-19 13:10:00,90.86,90.88,90.83,90.84,24301.0,83.8369,83.8554,83.8092,83.8184,24301.0
2017-06-19 13:15:00,90.84,90.86,90.82,90.82,26943.0,83.8184,83.8369,83.8,83.8,26943.0
2017-06-19 13:20:00,90.83,90.89,90.82,90.88,14297.0,83.8092,83.8646,83.8,83.8554,14297.0
2017-06-19 13:25:00,90.89,90.89,90.86,90.88,12196.0,83.8646,83.8646,83.8369,83.8554,12196.0
2017-06-19 13:30:00,90.88,90.95,90.87,90.92,12619.0,83.8554,83.9199,83.8461,83.8923,12619.0
2017-06-19 13:35:00,90.92,90.98,90.91,90.92,17315.0,83.8923,83.9476,83.883,83.8923,17315.0
2017-06-19 13:40:00,90.91,90.92,90.88,90.9,16812.0,83.883,83.8923,83.8554,83.8738,16812.0
2017-06-19 13:45:00,90.9,90.9,90.85,90.85,12511.0,83.8738,83.8738,83.8277,83.8277,12511.0
2017-06-19 13:50:00,90.85,90.88,90.85,90.86,11130.0,83.8277,83.8554,83.8277,83.8369,11130.0
2017-06-19 13:55:00,90.86,90.86,90.83,90.84,22337.0,83.8369,83.8369,83.8092,83.8184,22337.0
2017-06-19 14:00:00,90.83,90.86,90.81,90.82,11919.0,83.8092,83.8369,83.7908,83.8,11919.0
2017-06-19 14:05:00,90.82,90.82,90.78,90.8,17041.0,83.8,83.8,83.7631,83.7815,17041.0
2017-06-19 14:10:00,90.81,90.84,90.79,90.8,12721.0,83.7908,83.8184,83.7723,83.7815,12721.0
2017-06-19 14:15:00,90.8,90.83,90.78,90.8,16187.0,83.7815,83.8092,83.7631,83.7815,16187.0
2017-06-19 14:20:00,90.79,90.81,90.74,90.75,20122.0,83.7723,83.7908,83.7262,83.7354,20122.0
2017-06-19 14:25:00,90.75,90.78,90.74,90.77,12969.0,83.7354,83.7631,83.7262,83.7539,12969.0
2017-06-19 14:30:00,90.77,90.78,90.74,90.75,39206.0,83.7539,83.7631,83.7262,83.7354,39206.0
2017-06-19 14:35:00,90.76,90.78,90.75,90.77,12487.0,83.7446,83.7631,83.7354,83.7539,12487.0
2017-06-19 14:40:00,90.77,90.8,90.76,90.79,22576.0,83.7539,83.7815,83.7446,83.7723,22576.0
2017-06-19 14:45:00,90.79,90.79,90.74,90.74,16817.0,83.7723,83.7723,83.7262,83.7262,16817.0
2017-06-19 14:50:00,90.74,90.74,90.7,90.73,23595.0,83.7262,83.7262,83.6893,83.7169,23595.0
2017-06-19 14:55:00,90.73,90.73,90.68,90.7,12932.0,83.7169,83.7169,83.6708,83.6893,12932.0
2017-06-19 15:00:00,90.7,90.72,90.7,90.7,26501.0,83.6893,83.7077,83.6893,83.6893,26501.0
2017-06-19 15:05:00,90.71,90.72,90.7,90.72,12920.0,83.6985,83.7077,83.6893,83.7077,12920.0
2017-06-19 15:10:00,90.71,90.74,90.7,90.72,26985.0,83.6985,83.7262,83.6893,83.7077,26985.0
2017-06-19 15:15:00,90.72,90.76,90.71,90.76,27424.0,83.7077,83.7446,83.6985,83.7446,27424.0
2017-06-19 15:20:00,90.76,90.76,90.71,90.72,34594.0,83.7446,83.7446,83.6985,83.7077,34594.0
2017-06-19 15:25:00,90.71,90.76,90.71,90.76,30005.0,83.6985,83.7446,83.6985,83.7446,30005.0
2017-06-19 15:30:00,90.76,90.76,90.74,90.75,41269.0,83.7446,83.7446,83.7262,83.7354,41269.0
2017-06-19 15:35:00,90.76,90.81,90.76,90.8,56732.0,83.7446,83.7908,83.7446,83.7815,56732.0
2017-06-19 15:40:00,90.8,90.88,90.79,90.88,38142.0,83.7815,83.8554,83.7723,83.8554,38142.0
2017-06-19 15:45:00,90.87,90.88,90.83,90.85,53580.0,83.8461,83.8554,83.8092,83.8277,53580.0
2017-06-19 15:50:00,90.86,90.9,90.86,90.88,109525.0,83.8369,83.8738,83.8369,83.8554,109525.0
2017-06-19 15:55:00,90.88,90.88,90.81,90.83,228551.0,83.8554,83.8554,83.7908,83.8092,228551.0
2017-06-20 09:30:00,90.68,90.7,90.44,90.45,84812.0,83.6708,83.6893,83.4494,83.4586,84812.0
2017-06-20 09:35:00,90.47,90.52,90.41,90.49,68295.0,83.477,83.5232,83.4217,83.4955,68295.0
2017-06-20 09:40:00,90.48,90.54,90.45,90.51,49350.0,83.4863,83.5416,83.4586,83.514,49350.0
2017-06-20 09:45:00,90.5,90.52,90.35,90.42,63631.0,83.5047,83.5232,83.3663,83.4309,63631.0
2017-06-20 09:50:00,90.42,90.47,90.39,90.43,146063.0,83.4309,83.477,83.4032,83.4401,146063.0
2017-06-20 09:55:00,90.43,90.45,90.36,90.37,55796.0,83.4401,83.4586,83.3755,83.3848,55796.0
2017-06-20 10:00:00,90.35,90.38,90.3,90.36,42951.0,83.3663,83.394,83.3202,83.3755,42951.0
2017-06-20 10:05:00,90.36,90.42,90.35,90.39,28869.0,83.3755,83.4309,83.3663,83.4032,28869.0
2017-06-20 10:10:00,90.4,90.4,90.35,90.38,37752.0,83.4125,83.4125,83.3663,83.394,37752.0
2017-06-20 10:15:00,90.38,90.45,90.34,90.44,24769.0,83.394,83.4586,83.3571,83.4494,24769.0
2017-06-20 10:20:00,90.44,90.44,90.35,90.35,11564.0,83.4494,83.4494,83.3663,83.3663,11564.0
2017-06-20 10:25:00,90.35,90.35,90.26,90.28,21425.0,83.3663,83.3663,83.2833,83.3017,21425.0
2017-06-20 10:30:00,90.27,90.33,90.27,90.33,17848.0,83.2925,83.3479,83.2925,83.3479,17848.0
2017-06-20 10:35:00,90.32,90.33,90.27,90.32,18108.0,83.3386,83.3479,83.2925,83.3386,18108.0
2017-06-20 10:40:00,90.33,90.37,90.31,90.35,31319.0,83.3479,83.3848,83.3294,83.3663,31319.0
2017-06-20 10:45:00,90.35,90.37,90.33,90.36,31775.0,83.3663,83.3848,83.3479,83.3755,31775.0
2017-06-20 10:50:00,90.36,90.38,90.35,90.36,18924.0,83.3755,83.394,83.3663,83.3755,18924.0
2017-06-20 10:55:00,90.36,90.36,90.3,90.33,15224.0,83.3755,83.3755,83.3202,83.3479,15224.0
2017-06-20 11:00:00,90.34,90.35,90.32,90.33,28706.0,83.3571,83.3663,83.3386,83.3479,28706.0
2017-06-20 11:05:00,90.33,90.36,90.31,90.35,35611.0,83.3479,83.3755,83.3294,83.3663,35611.0
2017-06-20 11:10:00,90.34,90.35,90.28,90.29,19311.0,83.3571,83.3663,83.3017,83.311,19311.0
2017-06-20 11:15:00,90.29,90.3,90.26,90.28,20116.0,83.311,83.3202,83.2833,83.3017,20116.0
2017-06-20 11:20:00,90.28,90.3,90.21,90.22,48242.0,83.3017,83.3202,83.2371,83.2464,48242.0
2017-06-20 11:25:00,90.22,90.22,90.11,90.12,22752.0,83.2464,83.2464,83.1449,83.1541,22752.0
2017-06-20 11:30:00,90.12,90.13,90.07,90.11,39505.0,83.1541,83.1633,83.108,83.1449,39505.0
2017-06-20 11:35:00,90.12,90.12,90.06,90.07,32828.0,83.1541,83.1541,83.0987,83.108,32828.0
2017-06-20 11:40:00,90.06,90.11,90.04,90.1,46679.0,83.0987,83.1449,83.0803,83.1356,46679.0
2017-06-20 11:45:00,90.09,90.11,90.06,90.1,22826.0,83.1264,83.1449,83.0987,83.1356,22826.0
2017-06-20 11:50:00,90.1,90.12,90.08,90.12,14691.0,83.1356,83.1541,83.1172,83.1541,14691.0
2017-06-20 11:55:00,90.11,90.12,90.08,90.08,10070.0,83.1449,83.1541,83.1172,83.1172,10070.0
2017-06-20 12:00:00,90.07,90.09,90.05,90.08,23332.0,83.108,83.1264,83.0895,83.1172,23332.0
2017-06-20 12:05:00,90.08,90.09,90.05,90.07,17221.0,83.1172,83.1264,83.0895,83.108,17221.0
2017-06-20 12:10:00,90.06,90.07,90.02,90.04,29080.0,83.0987,83.108,83.0618,83.0803,29080.0
2017-06-20 12:15:00,90.04,90.04,89.95,89.97,40429.0,83.0803,83.0803,82.9972,83.0157,40429.0
2017-06-20 12:20:00,89.97,89.98,89.84,89.85,35627.0,83.0157,83.0249,82.8957,82.905,35627.0
2017-06-20 12:25:00,89.84,89.86,89.81,89.84,31471.0,82.8957,82.9142,82.8681,82.8957,31471.0
2017-06-20 12:30:00,89.85,89.89,89.85,89.89,14086.0,82.905,82.9419,82.905,82.9419,14086.0
2017-06-20 12:35:00,89.9,89.93,89.89,89.9,36654.0,82.9511,82.9788,82.9419,82.9511,36654.0
2017-06-20 12:40:00,89.9,89.96,89.9,89.94,19853.0,82.9511,83.0065,82.9511,82.988,19853.0
2017-06-20 12:45:00,89.93,89.94,89.9,89.91,15403.0,82.9788,82.988,82.9511,82.9603,15403.0
2017-06-20 12:50:00,89.91,89.95,89.89,89.94,12754.0,82.9603,82.9972,82.9419,82.988,12754.0
2017-06-20 12:55:00,89.94,89.98,89.9,89.97,42280.0,82.988,83.0249,82.9511,83.0157,42280.0
2017-06-20 13:00:00,89.98,90.04,89.98,90.01,23411.0,83.0249,83.0803,83.0249,83.0526,23411.0
2017-06-20 13:05:00,90.02,90.03,89.99,90.03,18916.0,83.0618,83.0711,83.0341,83.0711,18916.0
2017-06-20 13:10:00,90.03,90.03,89.98,89.98,24354.0,83.0711,83.0711,83.0249,83.0249,24354.0
2017-06-20 13:15:00,89.97,89.99,89.95,89.96,17629.0,83.0157,83.0341,82.9972,83.0065,17629.0
2017-06-20 13:20:00,89.96,90.03,89.95,90.0,25817.0,83.0065,83.0711,82.9972,83.0434,25817.0
2017-06-20 13:25:00,90.0,90.0,89.95,89.97,20559.0,83.0434,83.0434,82.9972,83.0157,20559.0
2017-06-20 13:30:00,89.97,89.98,89.94,89.97,8902.0,83.0157,83.0249,82.988,83.0157,8902.0
2017-06-20 13:35:00,89.97,89.99,89.96,89.98,29476.0,83.0157,83.0341,83.0065,83.0249,29476.0
2017-06-20 13:40:00,89.98,89.98,89.95,89.97,13075.0,83.0249,83.0249,82.9972,83.0157,13075.0
2017-06-20 13:45:00,89.97,89.98,89.95,89.96,12325.0,83.0157,83.0249,82.9972,83.0065,12325.0
2017-06-20 13:50:00,89.95,89.97,89.93,89.97,17079.0,82.9972,83.0157,82.9788,83.0157,17079.0
2017-06-20 13:55:00,89.97,89.97,89.92,89.92,10029.0,83.0157,83.0157,82.9696,82.9696,10029.0
2017-06-20 14:00:00,89.93,89.95,89.93,89.95,22936.0,82.9788,82.9972,82.9788,82.9972,22936.0
2017-06-20 14:05:00,89.95,89.96,89.92,89.94,13879.0,82.9972,83.0065,82.9696,82.988,13879.0
2017-06-20 14:10:00,89.93,89.93,89.89,89.89,24477.0,82.9788,82.9788,82.9419,82.9419,24477.0
2017-06-20 14:15:00,89.89,89.89,89.82,89.84,54811.0,82.9419,82.9419,82.8773,82.8957,54811.0
2017-06-20 14:20:00,89.84,89.86,89.81,89.81,14380.0,82.8957,82.9142,82.8681,82.8681,14380.0
2017-06-20 14:25:00,89.81,89.82,89.77,89.79,28152.0,82.8681,82.8773,82.8311,82.8496,28152.0
2017-06-20 14:30:00,89.78,89.83,89.77,89.81,15019.0,82.8404,82.8865,82.8311,82.8681,15019.0
2017-06-20 14:35:00,89.82,89.82,89.77,89.8,29186.0,82.8773,82.8773,82.8311,82.8588,29186.0
2017-06-20 14:40:00,89.81,89.81,89.77,89.8,62536.0,82.8681,82.8681,82.8311,82.8588,62536.0
2017-06-20 14:45:00,89.8,89.81,89.77,89.77,53799.0,82.8588,82.8681,82.8311,82.8311,53799.0
2017-06-20 14:50:00,89.77,89.84,89.76,89.84,26500.0,82.8311,82.8957,82.8219,82.8957,26500.0
2017-06-20 14:55:00,89.84,89.86,89.83,89.86,21369.0,82.8957,82.9142,82.8865,82.9142,21369.0
2017-06-20 15:00:00,89.87,89.89,89.86,89.89,16716.0,82.9234,82.9419,82.9142,82.9419,16716.0
2017-06-20 15:05:00,89.89,89.89,89.85,89.85,36844.0,82.9419,82.9419,82.905,82.905,36844.0
2017-06-20 15:10:00,89.86,89.9,89.84,89.9,26305.0,82.9142,82.9511,82.8957,82.9511,26305.0
2017-06-20 15:15:00,89.9,89.94,89.89,89.89,22849.0,82.9511,82.988,82.9419,82.9419,22849.0
2017-06-20 15:20:00,89.89,89.9,89.87,89.88,27548.0,82.9419,82.9511,82.9234,82.9326,27548.0
2017-06-20 15:25:00,89.88,89.91,89.84,89.89,47048.0,82.9326,82.9603,82.8957,82.9419,47048.0
2017-06-20 15:30:00,89.89,89.89,89.75,89.81,68428.0,82.9419,82.9419,82.8127,82.8681,68428.0
2017-06-20 15:35:00,89.8,89.84,89.76,89.82,72310.0,82.8588,82.8957,82.8219,82.8773,72310.0
2017-06-20 15:40:00,89.81,89.82,89.74,89.75,99061.0,82.8681,82.8773,82.8035,82.8127,99061.0
2017-06-20 15:45:00,89.74,89.76,89.68,89.68,67687.0,82.8035,82.8219,82.7481,82.7481,67687.0
2017-06-20 15:50:00,89.69,89.74,89.69,89.7,141177.0,82.7573,82.8035,82.7573,82.7666,141177.0
2017-06-20 15:55:00,89.7,89.74,89.69,89.71,247256.0,82.7666,82.8035,82.7573,82.7758,247256.0
2017-06-21 09:30:00,89.93,89.98,89.73,89.79,112969.0,82.9788,83.0249,82.7942,82.8496,112969.0
2017-06-21 09:35:00,89.79,89.89,89.79,89.83,91864.0,82.8496,82.9419,82.8496,82.8865,91864.0
2017-06-21 09:40:00,89.82,89.94,89.82,89.94,102571.0,82.8773,82.988,82.8773,82.988,102571.0
2017-06-21 09:45:00,89.92,89.98,89.9,89.91,76067.0,82.9696,83.0249,82.9511,82.9603,76067.0
2017-06-21 09:50:00,89.92,89.98,89.84,89.86,56993.0,82.9696,83.0249,82.8957,82.9142,56993.0
2017-06-21 09:55:00,89.86,89.92,89.85,89.87,34288.0,82.9142,82.9696,82.905,82.9234,34288.0
2017-06-21 10:00:00,89.88,89.93,89.84,89.86,59860.0,82.9326,82.9788,82.8957,82.9142,59860.0
2017-06-21 10:05:00,89.85,89.92,89.82,89.89,26120.0,82.905,82.9696,82.8773,82.9419,26120.0
2017-06-21 10:10:00,89.89,89.89,89.77,89.77,47154.0,82.9419,82.9419,82.8311,82.8311,47154.0
2017-06-21 10:15:00,89.77,89.83,89.73,89.75,23858.0,82.8311,82.8865,82.7942,82.8127,23858.0
2017-06-21 10:20:00,89.75,89.79,89.73,89.78,12550.0,82.8127,82.8496,82.7942,82.8404,12550.0
2017-06-21 10:25:00,89.77,89.77,89.73,89.77,24482.0,82.8311,82.8311,82.7942,82.8311,24482.0
2017-06-21 10:30:00,89.77,89.85,89.77,89.83,38006.0,82.8311,82.905,82.8311,82.8865,38006.0
2017-06-21 10:35:00,89.83,89.86,89.8,89.86,17944.0,82.8865,82.9142,82.8588,82.9142,17944.0
2017-06-21 10:40:00,89.87,89.98,89.87,89.94,44783.0,82.9234,83.0249,82.9234,82.988,44783.0
2017-06-21 10:45:00,89.93,89.93,89.86,89.87,15069.0,82.9788,82.9788,82.9142,82.9234,15069.0
2017-06-21 10:50:00,89.88,89.89,89.82,89.86,131360.0,82.9326,82.9419,82.8773,82.9142,131360.0
2017-06-21 10:55:00,89.85,89.85,89.77,89.77,30810.0,82.905,82.905,82.8311,82.8311,30810.0
2017-06-21 11:00:00,89.77,89.78,89.63,89.64,36648.0,82.8311,82.8404,82.702,82.7112,36648.0
2017-06-21 11:05:00,89.64,89.69,89.63,89.67,18191.0,82.7112,82.7573,82.702,82.7389,18191.0
2017-06-21 11:10:00,89.67,89.7,89.63,89.64,34512.0,82.7389,82.7666,82.702,82.7112,34512.0
2017-06-21 11:15:00,89.63,89.63,89.58,89.61,82898.0,82.702,82.702,82.6558,82.6835,82898.0
2017-06-21 11:20:00,89.62,89.67,89.62,89.64,36029.0,82.6927,82.7389,82.6927,82.7112,36029.0
2017-06-21 11:25:00,89.65,89.69,89.63,89.69,12363.0,82.7204,82.7573,82.702,82.7573,12363.0
2017-06-21 11:30:00,89.69,89.72,89.67,89.69,11953.0,82.7573,82.785,82.7389,82.7573,11953.0
2017-06-21 11:35:00,89.7,89.71,89.68,89.69,8355.0,82.7666,82.7758,82.7481,82.7573,8355.0
2017-06-21 11:40:00,89.69,89.76,89.68,89.76,42691.0,82.7573,82.8219,82.7481,82.8219,42691.0
2017-06-21 11:45:00,89.76,89.76,89.68,89.7,26017.0,82.8219,82.8219,82.7481,82.7666,26017.0
2017-06-21 11:50:00,89.7,89.72,89.68,89.7,11405.0,82.7666,82.785,82.7481,82.7666,11405.0
2017-06-21 11:55:00,89.7,89.75,89.69,89.75,12136.0,82.7666,82.8127,82.7573,82.8127,12136.0
2017-06-21 12:00:00,89.74,89.75,89.67,89.67,38576.0,82.8035,82.8127,82.7389,82.7389,38576.0
2017-06-21 12:05:00,89.67,89.71,89.66,89.71,10117.0,82.7389,82.7758,82.7297,82.7758,10117.0
2017-06-21 12:10:00,89.71,89.72,89.65,89.66,12750.0,82.7758,82.785,82.7204,82.7297,12750.0
2017-06-21 12:15:00,89.65,89.67,89.61,89.62,6117.0,82.7204,82.7389,82.6835,82.6927,6117.0
2017-06-21 12:20:00,89.62,89.68,89.62,89.67,24238.0,82.6927,82.7481,82.6927,82.7389,24238.0
2017-06-21 12:25:00,89.66,89.67,89.65,89.66,5311.0,82.7297,82.7389,82.7204,82.7297,5311.0
2017-06-21 12:30:00,89.67,89.75,89.67,89.7,11245.0,82.7389,82.8127,82.7389,82.7666,11245.0
2017-06-21 12:35:00,89.7,89.71,89.67,89.7,10897.0,82.7666,82.7758,82.7389,82.7666,10897.0
2017-06-21 12:40:00,89.69,89.69,89.62,89.63,31500.0,82.7573,82.7573,82.6927,82.702,31500.0
2017-06-21 12:45:00,89.63,89.64,89.6,89.62,14188.0,82.702,82.7112,82.6743,82.6927,14188.0
2017-06-21 12:50:00,89.61,89.64,89.61,89.63,7600.0,82.6835,82.7112,82.6835,82.702,7600.0
2017-06-21 12:55:00,89.63,89.68,89.57,89.64,31827.0,82.702,82.7481,82.6466,82.7112,31827.0
2017-06-21 13:00:00,89.63,89.73,89.57,89.71,73335.0,82.702,82.7942,82.6466,82.7758,73335.0
2017-06-21 13:05:00,89.71,89.71,89.61,89.65,30862.0,82.7758,82.7758,82.6835,82.7204,30862.0
2017-06-21 13:10:00,89.66,89.67,89.62,89.65,25460.0,82.7297,82.7389,82.6927,82.7204,25460.0
2017-06-21 13:15:00,89.66,89.72,89.66,89.68,11235.0,82.7297,82.785,82.7297,82.7481,11235.0
2017-06-21 13:20:00,89.69,89.71,89.66,89.67,20676.0,82.7573,82.7758,82.7297,82.7389,20676.0
2017-06-21 13:25:00,89.66,89.67,89.62,89.63,36993.0,82.7297,82.7389,82.6927,82.702,36993.0
2017-06-21 13:30:00,89.64,89.67,89.63,89.64,18064.0,82.7112,82.7389,82.702,82.7112,18064.0
2017-06-21 13:35:00,89.64,89.64,89.6,89.63,34476.0,82.7112,82.7112,82.6743,82.702,34476.0
2017-06-21 13:40:00,89.64,89.65,89.61,89.62,32101.0,82.7112,82.7204,82.6835,82.6927,32101.0
2017-06-21 13:45:00,89.62,89.64,89.59,89.6,19538.0,82.6927,82.7112,82.6651,82.6743,19538.0
2017-06-21 13:50:00,89.61,89.62,89.52,89.55,34371.0,82.6835,82.6927,82.6005,82.6282,34371.0
2017-06-21 13:55:00,89.55,89.57,89.53,89.56,27555.0,82.6282,82.6466,82.6097,82.6374,27555.0
2017-06-21 14:00:00,89.55,89.6,89.54,89.6,7335.0,82.6282,82.6743,82.6189,82.6743,7335.0
2017-06-21 14:05:00,89.6,89.62,89.54,89.61,16556.0,82.6743,82.6927,82.6189,82.6835,16556.0
2017-06-21 14:10:00,89.61,89.7,89.61,89.68,27545.0,82.6835,82.7666,82.6835,82.7481,27545.0
2017-06-21 14:15:00,89.69,89.74,89.69,89.71,14306.0,82.7573,82.8035,82.7573,82.7758,14306.0
2017-06-21 14:20:00,89.72,89.72,89.67,89.67,13117.0,82.785,82.785,82.7389,82.7389,13117.0
2017-06-21 14:25:00,89.68,89.7,89.66,89.68,26535.0,82.7481,82.7666,82.7297,82.7481,26535.0
2017-06-21 14:30:00,89.68,89.72,89.67,89.68,17154.0,82.7481,82.785,82.7389,82.7481,17154.0
2017-06-21 14:35:00,89.69,89.82,89.69,89.81,32997.0,82.7573,82.8773,82.7573,82.8681,32997.0
2017-06-21 14:40:00,89.81,89.85,89.79,89.82,26897.0,82.8681,82.905,82.8496,82.8773,26897.0
2017-06-21 14:45:00,89.81,89.84,89.79,89.82,56998.0,82.8681,82.8957,82.8496,82.8773,56998.0
2017-06-21 14:50:00,89.81,89.83,89.79,89.81,32616.0,82.8681,82.8865,82.8496,82.8681,32616.0
2017-06-21 14:55:00,89.8,89.82,89.77,89.77,23211.0,82.8588,82.8773,82.8311,82.8311,23211.0
2017-06-21 15:00:00,89.77,89.81,89.74,89.76,59079.0,82.8311,82.8681,82.8035,82.8219,59079.0
2017-06-21 15:05:00,89.75,89.79,89.74,89.79,38290.0,82.8127,82.8496,82.8035,82.8496,38290.0
2017-06-21 15:10:00,89.8,89.82,89.77,89.79,37653.0,82.8588,82.8773,82.8311,82.8496,37653.0
2017-06-21 15:15:00,89.79,89.8,89.76,89.79,49640.0,82.8496,82.8588,82.8219,82.8496,49640.0
2017-06-21 15:20:00,89.79,89.8,89.75,89.77,35328.0,82.8496,82.8588,82.8127,82.8311,35328.0
2017-06-21 15:25:00,89.76,89.81,89.75,89.8,48488.0,82.8219,82.8681,82.8127,82.8588,48488.0
2017-06-21 15:30:00,89.8,89.8,89.74,89.74,44440.0,82.8588,82.8588,82.8035,82.8035,44440.0
2017-06-21 15:35:00,89.74,89.76,89.7,89.71,57614.0,82.8035,82.8219,82.7666,82.7758,57614.0
2017-06-21 15:40:00,89.7,89.77,89.7,89.77,36414.0,82.7666,82.8311,82.7666,82.8311,36414.0
2017-06-21 15:45:00,89.77,89.82,89.77,89.79,79053.0,82.8311,82.8773,82.8311,82.8496,79053.0
2017-06-21 15:50:00,89.79,89.83,89.76,89.81,105491.0,82.8496,82.8865,82.8219,82.8681,105491.0
2017-06-21 15:55:00,89.81,89.86,89.76,89.83,190868.0,82.8681,82.9142,82.8219,82.8865,190868.0
2017-06-22 09:30:00,89.83,89.89,89.61,89.78,69037.0,82.8865,82.9419,82.6835,82.8404,69037.0
2017-06-22 09:35:00,89.78,89.79,89.68,89.74,109338.0,82.8404,82.8496,82.7481,82.8035,109338.0
2017-06-22 09:40:00,89.75,89.81,89.73,89.77,103783.0,82.8127,82.8681,82.7942,82.8311,103783.0
2017-06-22 09:45:00,89.77,89.81,89.75,89.79,21841.0,82.8311,82.8681,82.8127,82.8496,21841.0
2017-06-22 09:50:00,89.78,89.86,89.76,89.84,26007.0,82.8404,82.9142,82.8219,82.8957,26007.0
2017-06-22 09:55:00,89.85,89.87,89.77,89.78,27801.0,82.905,82.9234,82.8311,82.8404,27801.0
2017-06-22 10:00:00,89.78,89.78,89.67,89.76,51404.0,82.8404,82.8404,82.7389,82.8219,51404.0
2017-06-22 10:05:00,89.76,89.76,89.7,89.71,14119.0,82.8219,82.8219,82.7666,82.7758,14119.0
2017-06-22 10:10:00,89.71,89.73,89.69,89.72,12911.0,82.7758,82.7942,82.7573,82.785,12911.0
2017-06-22 10:15:00,89.73,89.77,89.72,89.77,17503.0,82.7942,82.8311,82.785,82.8311,17503.0
2017-06-22 10:20:00,89.77,89.77,89.67,89.7,13747.0,82.8311,82.8311,82.7389,82.7666,13747.0
2017-06-22 10:25:00,89.7,89.76,89.7,89.72,11637.0,82.7666,82.8219,82.7666,82.785,11637.0
2017-06-22 10:30:00,89.72,89.72,89.63,89.64,43988.0,82.785,82.785,82.702,82.7112,43988.0
2017-06-22 10:35:00,89.64,89.7,89.64,89.69,12130.0,82.7112,82.7666,82.7112,82.7573,12130.0
2017-06-22 10:40:00,89.7,89.8,89.7,89.79,15425.0,82.7666,82.8588,82.7666,82.8496,15425.0
2017-06-22 10:45:00,89.79,89.85,89.79,89.81,34914.0,82.8496,82.905,82.8496,82.8681,34914.0
2017-06-22 10:50:00,89.81,89.86,89.81,89.86,52567.0,82.8681,82.9142,82.8681,82.9142,52567.0
2017-06-22 10:55:00,89.86,89.88,89.82,89.84,14980.0,82.9142,82.9326,82.8773,82.8957,14980.0
2017-06-22 11:00:00,89.84,89.87,89.8,89.85,57261.0,82.8957,82.9234,82.8588,82.905,57261.0
2017-06-22 11:05:00,89.85,89.87,89.84,89.85,40880.0,82.905,82.9234,82.8957,82.905,40880.0
2017-06-22 11:10:00,89.84,89.89,89.81,89.82,22154.0,82.8957,82.9419,82.8681,82.8773,22154.0
2017-06-22 11:15:00,89.82,89.82,89.75,89.79,20858.0,82.8773,82.8773,82.8127,82.8496,20858.0
2017-06-22 11:20:00,89.78,89.84,89.77,89.84,19329.0,82.8404,82.8957,82.8311,82.8957,19329.0
2017-06-22 11:25:00,89.83,89.84,89.8,89.84,18394.0,82.8865,82.8957,82.8588,82.8957,18394.0
2017-06-22 11:30:00,89.84,89.84,89.76,89.78,19373.0,82.8957,82.8957,82.8219,82.8404,19373.0
2017-06-22 11:35:00,89.78,89.79,89.76,89.78,15440.0,82.8404,82.8496,82.8219,82.8404,15440.0
2017-06-22 11:40:00,89.79,89.79,89.73,89.73,8794.0,82.8496,82.8496,82.7942,82.7942,8794.0
2017-06-22 11:45:00,89.74,89.78,89.72,89.78,16655.0,82.8035,82.8404,82.785,82.8404,16655.0
2017-06-22 11:50:00,89.78,89.8,89.77,89.77,5270.0,82.8404,82.8588,82.8311,82.8311,5270.0
2017-06-22 11:55:00,89.77,89.86,89.77,89.85,10430.0,82.8311,82.9142,82.8311,82.905,10430.0
2017-06-22 12:00:00,89.86,89.87,89.84,89.85,17625.0,82.9142,82.9234,82.8957,82.905,17625.0
2017-06-22 12:05:00,89.86,89.87,89.79,89.79,16680.0,82.9142,82.9234,82.8496,82.8496,16680.0
2017-06-22 12:10:00,89.79,89.82,89.79,89.81,15118.0,82.8496,82.8773,82.8496,82.8681,15118.0
2017-06-22 12:15:00,89.8,89.8,89.76,89.77,11534.0,82.8588,82.8588,82.8219,82.8311,11534.0
2017-06-22 12:20:00,89.77,89.82,89.76,89.81,12727.0,82.8311,82.8773,82.8219,82.8681,12727.0
2017-06-22 12:25:00,89.81,89.82,89.79,89.8,6796.0,82.8681,82.8773,82.8496,82.8588,6796.0
2017-06-22 12:30:00,89.8,89.82,89.79,89.81,12059.0,82.8588,82.8773,82.8496,82.8681,12059.0
2017-06-22 12:35:00,89.81,89.83,89.8,89.83,10449.0,82.8681,82.8865,82.8588,82.8865,10449.0
2017-06-22 12:40:00,89.83,89.85,89.82,89.84,18519.0,82.8865,82.905,82.8773,82.8957,18519.0
2017-06-22 12:45:00,89.84,89.88,89.84,89.87,12800.0,82.8957,82.9326,82.8957,82.9234,12800.0
2017-06-22 12:50:00,89.87,89.94,89.87,89.89,22710.0,82.9234,82.988,82.9234,82.9419,22710.0
2017-06-22 12:55:00,89.89,89.92,89.89,89.91,37055.0,82.9419,82.9696,82.9419,82.9603,37055.0
2017-06-22 13:00:00,89.91,89.95,89.9,89.94,18742.0,82.9603,82.9972,82.9511,82.988,18742.0
2017-06-22 13:05:00,89.94,89.97,89.93,89.95,12879.0,82.988,83.0157,82.9788,82.9972,12879.0
2017-06-22 13:10:00,89.95,89.95,89.88,89.89,27542.0,82.9972,82.9972,82.9326,82.9419,27542.0
2017-06-22 13:15:00,89.89,89.91,89.88,89.9,26873.0,82.9419,82.9603,82.9326,82.9511,26873.0
2017-06-22 13:20:00,89.9,89.9,89.86,89.88,11915.0,82.9511,82.9511,82.9142,82.9326,11915.0
2017-06-22 13:25:00,89.88,89.92,89.87,89.91,8420.0,82.9326,82.9696,82.9234,82.9603,8420.0
2017-06-22 13:30:00,89.91,89.93,89.9,89.92,9144.0,82.9603,82.9788,82.9511,82.9696,9144.0
2017-06-22 13:35:00,89.92,89.92,89.89,89.89,8597.0,82.9696,82.9696,82.9419,82.9419,8597.0
2017-06-22 13:40:00,89.9,89.9,89.87,89.87,15057.0,82.9511,82.9511,82.9234,82.9234,15057.0
2017-06-22 13:45:00,89.88,89.9,89.87,89.88,4938.0,82.9326,82.9511,82.9234,82.9326,4938.0
2017-06-22 13:50:00,89.87,89.88,89.85,89.88,6836.0,82.9234,82.9326,82.905,82.9326,6836.0
2017-06-22 13:55:00,89.88,89.88,89.85,89.85,51559.0,82.9326,82.9326,82.905,82.905,51559.0
2017-06-22 14:00:00,89.84,89.86,89.83,89.85,28302.0,82.8957,82.9142,82.8865,82.905,28302.0
2017-06-22 14:05:00,89.86,89.88,89.85,89.86,83109.0,82.9142,82.9326,82.905,82.9142,83109.0
2017-06-22 14:10:00,89.86,89.88,89.84,89.86,77292.0,82.9142,82.9326,82.8957,82.9142,77292.0
2017-06-22 14:15:00,89.86,89.87,89.84,89.84,11500.0,82.9142,82.9234,82.8957,82.8957,11500.0
2017-06-22 14:20:00,89.84,89.85,89.81,89.82,16386.0,82.8957,82.905,82.8681,82.8773,16386.0
2017-06-22 14:25:00,89.83,89.85,89.8,89.83,82432.0,82.8865,82.905,82.8588,82.8865,82432.0
2017-06-22 14:30:00,89.84,89.84,89.8,89.81,12193.0,82.8957,82.8957,82.8588,82.8681,12193.0
2017-06-22 14:35:00,89.8,89.82,89.78,89.81,126820.0,82.8588,82.8773,82.8404,82.8681,126820.0
2017-06-22 14:40:00,89.81,89.84,89.79,89.84,27423.0,82.8681,82.8957,82.8496,82.8957,27423.0
2017-06-22 14:45:00,89.83,89.84,89.81,89.84,17980.0,82.8865,82.8957,82.8681,82.8957,17980.0
2017-06-22 14:50:00,89.84,89.85,89.83,89.84,30912.0,82.8957,82.905,82.8865,82.8957,30912.0
2017-06-22 14:55:00,89.83,89.86,89.83,89.86,79994.0,82.8865,82.9142,82.8865,82.9142,79994.0
2017-06-22 15:00:00,89.86,89.86,89.83,89.84,34580.0,82.9142,82.9142,82.8865,82.8957,34580.0
2017-06-22 15:05:00,89.84,89.89,89.83,89.88,9343.0,82.8957,82.9419,82.8865,82.9326,9343.0
2017-06-22 15:10:00,89.87,89.88,89.86,89.87,15816.0,82.9234,82.9326,82.9142,82.9234,15816.0
2017-06-22 15:15:00,89.87,89.9,89.86,89.89,29695.0,82.9234,82.9511,82.9142,82.9419,29695.0
2017-06-22 15:20:00,89.89,89.91,89.87,89.87,19503.0,82.9419,82.9603,82.9234,82.9234,19503.0
2017-06-22 15:25:00,89.86,89.86,89.83,89.84,32411.0,82.9142,82.9142,82.8865,82.8957,32411.0
2017-06-22 15:30:00,89.84,89.84,89.81,89.83,50677.0,82.8957,82.8957,82.8681,82.8865,50677.0
2017-06-22 15:35:00,89.82,89.83,89.78,89.78,79059.0,82.8773,82.8865,82.8404,82.8404,79059.0
2017-06-22 15:40:00,89.78,89.8,89.72,89.72,137469.0,82.8404,82.8588,82.785,82.785,137469.0
2017-06-22 15:45:00,89.72,89.74,89.7,89.7,68256.0,82.785,82.8035,82.7666,82.7666,68256.0
2017-06-22 15:50:00,89.7,89.7,89.65,89.68,337698.0,82.7666,82.7666,82.7204,82.7481,337698.0
2017-06-22 15:55:00,89.67,89.7,89.64,89.65,346010.0,82.7389,82.7666,82.7112,82.7204,346010.0
2017-06-23 09:30:00,89.63,89.63,89.37,89.37,73991.0,82.702,82.702,82.4621,82.4621,73991.0
2017-06-23 09:35:00,89.37,89.37,89.23,89.29,72635.0,82.4621,82.4621,82.3329,82.3883,72635.0
2017-06-23 09:40:00,89.28,89.35,89.27,89.31,190491.0,82.379,82.4436,82.3698,82.4067,190491.0
2017-06-23 09:45:00,89.3,89.31,89.24,89.31,46999.0,82.3975,82.4067,82.3421,82.4067,46999.0
2017-06-23 09:50:00,89.3,89.33,89.28,89.3,88020.0,82.3975,82.4252,82.379,82.3975,88020.0
2017-06-23 09:55:00,89.3,89.37,89.25,89.36,60029.0,82.3975,82.4621,82.3513,82.4528,60029.0
2017-06-23 10:00:00,89.35,89.41,89.34,89.38,62252.0,82.4436,82.499,82.4344,82.4713,62252.0
2017-06-23 10:05:00,89.39,89.41,89.35,89.39,31887.0,82.4805,82.499,82.4436,82.4805,31887.0
2017-06-23 10:10:00,89.39,89.42,89.37,89.39,48754.0,82.4805,82.5082,82.4621,82.4805,48754.0
2017-06-23 10:15:00,89.4,89.42,89.37,89.41,18935.0,82.4897,82.5082,82.4621,82.499,18935.0
2017-06-23 10:20:00,89.41,89.44,89.36,89.41,24198.0,82.499,82.5267,82.4528,82.499,24198.0
2017-06-23 10:25:00,89.42,89.45,89.38,89.4,21759.0,82.5082,82.5359,82.4713,82.4897,21759.0
2017-06-23 10:30:00,89.4,89.49,89.38,89.47,53819.0,82.4897,82.5728,82.4713,82.5543,53819.0
2017-06-23 10:35:00,89.46,89.49,89.44,89.48,23937.0,82.5451,82.5728,82.5267,82.5636,23937.0
2017-06-23 10:40:00,89.48,89.52,89.46,89.51,49438.0,82.5636,82.6005,82.5451,82.5912,49438.0
2017-06-23 10:45:00,89.51,89.51,89.46,89.47,17107.0,82.5912,82.5912,82.5451,82.5543,17107.0
2017-06-23 10:50:00,89.47,89.51,89.47,89.49,19110.0,82.5543,82.5912,82.5543,82.5728,19110.0
2017-06-23 10:55:00,89.49,89.5,89.43,89.48,36119.0,82.5728,82.582,82.5174,82.5636,36119.0
2017-06-23 11:00:00,89.48,89.48,89.43,89.47,23040.0,82.5636,82.5636,82.5174,82.5543,23040.0
2017-06-23 11:05:00,89.47,89.47,89.42,89.42,42382.0,82.5543,82.5543,82.5082,82.5082,42382.0
2017-06-23 11:10:00,89.43,89.45,89.39,89.41,12420.0,82.5174,82.5359,82.4805,82.499,12420.0
2017-06-23 11:15:00,89.41,89.45,89.41,89.45,13511.0,82.499,82.5359,82.499,82.5359,13511.0
2017-06-23 11:20:00,89.44,89.47,89.43,89.45,30316.0,82.5267,82.5543,82.5174,82.5359,30316.0
2017-06-23 11:25:00,89.45,89.47,89.43,89.43,16353.0,82.5359,82.5543,82.5174,82.5174,16353.0
2017-06-23 11:30:00,89.43,89.43,89.4,89.41,43580.0,82.5174,82.5174,82.4897,82.499,43580.0
2017-06-23 11:35:00,89.42,89.42,89.37,89.39,16506.0,82.5082,82.5082,82.4621,82.4805,16506.0
2017-06-23 11:40:00,89.38,89.4,89.37,89.39,11937.0,82.4713,82.4897,82.4621,82.4805,11937.0
2017-06-23 11:45:00,89.38,89.38,89.36,89.36,10725.0,82.4713,82.4713,82.4528,82.4528,10725.0
2017-06-23 11:50:00,89.37,89.41,89.36,89.4,15299.0,82.4621,82.499,82.4528,82.4897,15299.0
2017-06-23 11:55:00,89.41,89.42,89.38,89.39,17813.0,82.499,82.5082,82.4713,82.4805,17813.0
2017-06-23 12:00:00,89.39,89.43,89.38,89.43,18683.0,82.4805,82.5174,82.4713,82.5174,18683.0
2017-06-23 12:05:00,89.43,89.43,89.4,89.41,13054.0,82.5174,82.5174,82.4897,82.499,13054.0
2017-06-23 12:10:00,89.41,89.43,89.4,89.43,25630.0,82.499,82.5174,82.4897,82.5174,25630.0
2017-06-23 12:15:00,89.43,89.45,89.43,89.44,11716.0,82.5174,82.5359,82.5174,82.5267,11716.0
2017-06-23 12:20:00,89.44,89.48,89.43,89.45,27175.0,82.5267,82.5636,82.5174,82.5359,27175.0
2017-06-23 12:25:00,89.45,89.5,89.44,89.5,51592.0,82.5359,82.582,82.5267,82.582,51592.0
2017-06-23 12:30:00,89.49,89.51,89.48,89.5,33954.0,82.5728,82.5912,82.5636,82.582,33954.0
2017-06-23 12:35:00,89.49,89.5,89.48,89.5,24882.0,82.5728,82.582,82.5636,82.582,24882.0
2017-06-23 12:40:00,89.5,89.54,89.49,89.54,18247.0,82.582,82.6189,82.5728,82.6189,18247.0
2017-06-23 12:45:00,89.54,89.56,89.53,89.53,15536.0,82.6189,82.6374,82.6097,82.6097,15536.0
2017-06-23 12:50:00,89.54,89.55,89.5,89.5,17153.0,82.6189,82.6282,82.582,82.582,17153.0
2017-06-23 12:55:00,89.51,89.51,89.45,89.46,13443.0,82.5912,82.5912,82.5359,82.5451,13443.0
2017-06-23 13:00:00,89.46,89.48,89.45,89.45,26103.0,82.5451,82.5636,82.5359,82.5359,26103.0
2017-06-23 13:05:00,89.45,89.46,89.44,89.45,47913.0,82.5359,82.5451,82.5267,82.5359,47913.0
2017-06-23 13:10:00,89.45,89.47,89.44,89.45,49983.0,82.5359,82.5543,82.5267,82.5359,49983.0
2017-06-23 13:15:00,89.45,89.47,89.44,89.46,59751.0,82.5359,82.5543,82.5267,82.5451,59751.0
2017-06-23 13:20:00,89.47,89.48,89.46,89.48,19160.0,82.5543,82.5636,82.5451,82.5636,19160.0
2017-06-23 13:25:00,89.48,89.53,89.46,89.53,23849.0,82.5636,82.6097,82.5451,82.6097,23849.0
2017-06-23 13:30:00,89.52,89.53,89.48,89.51,25951.0,82.6005,82.6097,82.5636,82.5912,25951.0
2017-06-23 13:35:00,89.5,89.51,89.47,89.5,32396.0,82.582,82.5912,82.5543,82.582,32396.0
2017-06-23 13:40:00,89.49,89.49,89.46,89.48,27498.0,82.5728,82.5728,82.5451,82.5636,27498.0
2017-06-23 13:45:00,89.48,89.5,89.47,89.49,15623.0,82.5636,82.582,82.5543,82.5728,15623.0
2017-06-23 13:50:00,89.49,89.53,89.49,89.51,57059.0,82.5728,82.6097,82.5728,82.5912,57059.0
2017-06-23 13:55:00,89.52,89.53,89.48,89.48,68837.0,82.6005,82.6097,82.5636,82.5636,68837.0
2017-06-23 14:00:00,89.48,89.49,89.46,89.46,11190.0,82.5636,82.5728,82.5451,82.5451,11190.0
2017-06-23 14:05:00,89.47,89.5,89.46,89.49,6700.0,82.5543,82.582,82.5451,82.5728,6700.0
2017-06-23 14:10:00,89.5,89.5,89.47,89.48,29161.0,82.582,82.582,82.5543,82.5636,29161.0
2017-06-23 14:15:00,89.47,89.5,89.46,89.49,23309.0,82.5543,82.582,82.5451,82.5728,23309.0
2017-06-23 14:20:00,89.49,89.49,89.44,89.45,8181.0,82.5728,82.5728,82.5267,82.5359,8181.0
2017-06-23 14:25:00,89.45,89.47,89.45,89.45,9570.0,82.5359,82.5543,82.5359,82.5359,9570.0
2017-06-23 14:30:00,89.44,89.44,89.41,89.44,12057.0,82.5267,82.5267,82.499,82.5267,12057.0
2017-06-23 14:35:00,89.44,89.44,89.41,89.43,7014.0,82.5267,82.5267,82.499,82.5174,7014.0
2017-06-23 14:40:00,89.43,89.44,89.36,89.37,17404.0,82.5174,82.5267,82.4528,82.4621,17404.0
2017-06-23 14:45:00,89.37,89.41,89.36,89.41,7589.0,82.4621,82.499,82.4528,82.499,7589.0
2017-06-23 14:50:00,89.4,89.43,89.4,89.42,135060.0,82.4897,82.5174,82.4897,82.5082,135060.0
2017-06-23 14:55:00,89.42,89.44,89.41,89.42,57534.0,82.5082,82.5267,82.499,82.5082,57534.0
2017-06-23 15:00:00,89.42,89.42,89.3,89.34,33106.0,82.5082,82.5082,82.3975,82.4344,33106.0
2017-06-23 15:05:00,89.34,89.35,89.33,89.34,10458.0,82.4344,82.4436,82.4252,82.4344,10458.0
2017-06-23 15:10:00,89.35,89.4,89.35,89.39,28168.0,82.4436,82.4897,82.4436,82.4805,28168.0
2017-06-23 15:15:00,89.39,89.42,89.37,89.42,34527.0,82.4805,82.5082,82.4621,82.5082,34527.0
2017-06-23 15:20:00,89.42,89.42,89.38,89.39,8859.0,82.5082,82.5082,82.4713,82.4805,8859.0
2017-06-23 15:25:00,89.39,89.41,89.34,89.34,45887.0,82.4805,82.499,82.4344,82.4344,45887.0
2017-06-23 15:30:00,89.34,89.43,89.33,89.42,71584.0,82.4344,82.5174,82.4252,82.5082,71584.0
2017-06-23 15:35:00,89.41,89.42,89.38,89.39,95648.0,82.499,82.5082,82.4713,82.4805,95648.0
2017-06-23 15:40:00,89.39,89.49,89.39,89.47,80220.0,82.4805,82.5728,82.4805,82.5543,80220.0
2017-06-23 15:45:00,89.47,89.52,89.47,89.49,123476.0,82.5543,82.6005,82.5543,82.5728,123476.0
2017-06-23 15:50:00,89.49,89.53,89.49,89.53,182078.0,82.5728,82.6097,82.5728,82.6097,182078.0
2017-06-23 15:55:00,89.53,89.61,89.52,89.54,704763.0,82.6097,82.6835,82.6005,82.6189,704763.0
2017-06-26 09:30:00,89.96,89.96,89.81,89.91,86321.0,83.0065,83.0065,82.8681,82.9603,86321.0
2017-06-26 09:35:00,89.92,90.02,89.9,89.98,97587.0,82.9696,83.0618,82.9511,83.0249,97587.0
2017-06-26 09:40:00,89.99,90.08,89.99,90.04,67491.0,83.0341,83.1172,83.0341,83.0803,67491.0
2017-06-26 09:45:00,90.05,90.11,89.99,89.99,55864.0,83.0895,83.1449,83.0341,83.0341,55864.0
2017-06-26 09:50:00,89.99,90.04,89.98,90.01,71340.0,83.0341,83.0803,83.0249,83.0526,71340.0
2017-06-26 09:55:00,90.01,90.05,90.0,90.03,113116.0,83.0526,83.0895,83.0434,83.0711,113116.0
2017-06-26 10:00:00,90.03,90.04,89.98,90.0,22521.0,83.0711,83.0803,83.0249,83.0434,22521.0
2017-06-26 10:05:00,89.99,90.03,89.94,89.96,26309.0,83.0341,83.0711,82.988,83.0065,26309.0
2017-06-26 10:10:00,89.98,89.98,89.81,89.87,697431.0,83.0249,83.0249,82.8681,82.9234,697431.0
2017-06-26 10:15:00,89.87,89.88,89.79,89.8,389355.0,82.9234,82.9326,82.8496,82.8588,389355.0
2017-06-26 10:20:00,89.8,89.93,89.79,89.92,87586.0,82.8588,82.9788,82.8496,82.9696,87586.0
2017-06-26 10:25:00,89.92,89.92,89.85,89.87,32360.0,82.9696,82.9696,82.905,82.9234,32360.0
2017-06-26 10:30:00,89.87,89.91,89.83,89.84,181788.0,82.9234,82.9603,82.8865,82.8957,181788.0
2017-06-26 10:35:00,89.84,89.86,89.74,89.74,143236.0,82.8957,82.9142,82.8035,82.8035,143236.0
2017-06-26 10:40:00,89.74,89.75,89.66,89.72,57036.0,82.8035,82.8127,82.7297,82.785,57036.0
2017-06-26 10:45:00,89.71,89.81,89.69,89.76,39558.0,82.7758,82.8681,82.7573,82.8219,39558.0
2017-06-26 10:50:00,89.75,89.86,89.74,89.85,24187.0,82.8127,82.9142,82.8035,82.905,24187.0
2017-06-26 10:55:00,89.86,89.86,89.71,89.8,48743.0,82.9142,82.9142,82.7758,82.8588,48743.0
2017-06-26 11:00:00,89.81,89.82,89.69,89.7,95483.0,82.8681,82.8773,82.7573,82.7666,95483.0
2017-06-26 11:05:00,89.7,89.7,89.61,89.67,42073.0,82.7666,82.7666,82.6835,82.7389,42073.0
2017-06-26 11:10:00,89.67,89.74,89.65,89.74,35726.0,82.7389,82.8035,82.7204,82.8035,35726.0
2017-06-26 11:15:00,89.73,89.75,89.65,89.68,32560.0,82.7942,82.8127,82.7204,82.7481,32560.0
2017-06-26 11:20:00,89.68,89.69,89.61,89.67,29164.0,82.7481,82.7573,82.6835,82.7389,29164.0
2017-06-26 11:25:00,89.67,89.7,89.65,89.7,16882.0,82.7389,82.7666,82.7204,82.7666,16882.0
2017-06-26 11:30:00,89.7,89.7,89.57,89.59,26382.0,82.7666,82.7666,82.6466,82.6651,26382.0
2017-06-26 11:35:00,89.59,89.66,89.56,89.63,19742.0,82.6651,82.7297,82.6374,82.702,19742.0
2017-06-26 11:40:00,89.64,89.75,89.63,89.74,21822.0,82.7112,82.8127,82.702,82.8035,21822.0
2017-06-26 11:45:00,89.74,89.75,89.7,89.7,34554.0,82.8035,82.8127,82.7666,82.7666,34554.0
2017-06-26 11:50:00,89.7,89.73,89.68,89.68,23402.0,82.7666,82.7942,82.7481,82.7481,23402.0
2017-06-26 11:55:00,89.68,89.77,89.67,89.76,26904.0,82.7481,82.8311,82.7389,82.8219,26904.0
2017-06-26 12:00:00,89.75,89.78,89.75,89.77,18164.0,82.8127,82.8404,82.8127,82.8311,18164.0
2017-06-26 12:05:00,89.78,89.78,89.73,89.76,22034.0,82.8404,82.8404,82.7942,82.8219,22034.0
2017-06-26 12:10:00,89.76,89.8,89.76,89.78,33074.0,82.8219,82.8588,82.8219,82.8404,33074.0
2017-06-26 12:15:00,89.78,89.8,89.75,89.76,13254.0,82.8404,82.8588,82.8127,82.8219,13254.0
2017-06-26 12:20:00,89.76,89.81,89.76,89.76,22389.0,82.8219,82.8681,82.8219,82.8219,22389.0
2017-06-26 12:25:00,89.75,89.76,89.73,89.76,15177.0,82.8127,82.8219,82.7942,82.8219,15177.0
2017-06-26 12:30:00,89.76,89.79,89.74,89.77,18794.0,82.8219,82.8496,82.8035,82.8311,18794.0
2017-06-26 12:35:00,89.79,89.82,89.77,89.82,23711.0,82.8496,82.8773,82.8311,82.8773,23711.0
2017-06-26 12:40:00,89.83,89.86,89.82,89.86,33414.0,82.8865,82.9142,82.8773,82.9142,33414.0
2017-06-26 12:45:00,89.86,89.86,89.82,89.83,15872.0,82.9142,82.9142,82.8773,82.8865,15872.0
2017-06-26 12:50:00,89.83,89.89,89.82,89.87,19604.0,82.8865,82.9419,82.8773,82.9234,19604.0
2017-06-26 12:55:00,89.87,89.87,89.82,89.85,64138.0,82.9234,82.9234,82.8773,82.905,64138.0
2017-06-26 13:00:00,89.85,89.87,89.82,89.84,10959.0,82.905,82.9234,82.8773,82.8957,10959.0
2017-06-26 13:05:00,89.85,89.87,89.84,89.87,11827.0,82.905,82.9234,82.8957,82.9234,11827.0
2017-06-26 13:10:00,89.87,89.87,89.79,89.79,90458.0,82.9234,82.9234,82.8496,82.8496,90458.0
2017-06-26 13:15:00,89.79,89.82,89.78,89.81,13356.0,82.8496,82.8773,82.8404,82.8681,13356.0
2017-06-26 13:20:00,89.83,89.85,89.81,89.84,15121.0,82.8865,82.905,82.8681,82.8957,15121.0
2017-06-26 13:25:00,89.84,89.86,89.81,89.85,25472.0,82.8957,82.9142,82.8681,82.905,25472.0
2017-06-26 13:30:00,89.85,89.86,89.84,89.86,16051.0,82.905,82.9142,82.8957,82.9142,16051.0
2017-06-26 13:35:00,89.86,89.87,89.83,89.87,16620.0,82.9142,82.9234,82.8865,82.9234,16620.0
2017-06-26 13:40:00,89.87,89.89,89.86,89.87,15169.0,82.9234,82.9419,82.9142,82.9234,15169.0
2017-06-26 13:45:00,89.88,89.88,89.85,89.86,17717.0,82.9326,82.9326,82.905,82.9142,17717.0
2017-06-26 13:50:00,89.86,89.9,89.85,89.89,10557.0,82.9142,82.9511,82.905,82.9419,10557.0
2017-06-26 13:55:00,89.89,89.93,89.88,89.93,26415.0,82.9419,82.9788,82.9326,82.9788,26415.0
2017-06-26 14:00:00,89.92,89.94,89.91,89.93,7452.0,82.9696,82.988,82.9603,82.9788,7452.0
2017-06-26 14:05:00,89.93,89.94,89.89,89.89,21268.0,82.9788,82.988,82.9419,82.9419,21268.0
2017-06-26 14:10:00,89.89,89.91,89.84,89.85,18773.0,82.9419,82.9603,82.8957,82.905,18773.0
2017-06-26 14:15:00,89.84,89.87,89.83,89.87,11541.0,82.8957,82.9234,82.8865,82.9234,11541.0
2017-06-26 14:20:00,89.87,89.87,89.81,89.81,29943.0,82.9234,82.9234,82.8681,82.8681,29943.0
2017-06-26 14:25:00,89.81,89.85,89.81,89.84,20817.0,82.8681,82.905,82.8681,82.8957,20817.0
2017-06-26 14:30:00,89.84,89.88,89.81,89.88,13104.0,82.8957,82.9326,82.8681,82.9326,13104.0
2017-06-26 14:35:00,89.87,89.91,89.86,89.9,12869.0,82.9234,82.9603,82.9142,82.9511,12869.0
2017-06-26 14:40:00,89.9,89.93,89.89,89.92,37839.0,82.9511,82.9788,82.9419,82.9696,37839.0
2017-06-26 14:45:00,89.92,89.93,89.89,89.91,33386.0,82.9696,82.9788,82.9419,82.9603,33386.0
2017-06-26 14:50:00,89.92,89.94,89.91,89.91,15589.0,82.9696,82.988,82.9603,82.9603,15589.0
2017-06-26 14:55:00,89.92,89.94,89.87,89.93,25668.0,82.9696,82.988,82.9234,82.9788,25668.0
2017-06-26 15:00:00,89.94,89.94,89.85,89.9,43006.0,82.988,82.988,82.905,82.9511,43006.0
2017-06-26 15:05:00,89.91,89.94,89.9,89.93,24213.0,82.9603,82.988,82.9511,82.9788,24213.0
2017-06-26 15:10:00,89.92,89.96,89.91,89.95,44463.0,82.9696,83.0065,82.9603,82.9972,44463.0
2017-06-26 15:15:00,89.94,89.94,89.9,89.93,27617.0,82.988,82.988,82.9511,82.9788,27617.0
2017-06-26 15:20:00,89.93,89.93,89.85,89.88,88244.0,82.9788,82.9788,82.905,82.9326,88244.0
2017-06-26 15:25:00,89.87,89.91,89.86,89.9,38321.0,82.9234,82.9603,82.9142,82.9511,38321.0
2017-06-26 15:30:00,89.89,89.9,89.87,89.9,38887.0,82.9419,82.9511,82.9234,82.9511,38887.0
2017-06-26 15:35:00,89.89,89.92,89.86,89.89,57833.0,82.9419,82.9696,82.9142,82.9419,57833.0
2017-06-26 15:40:00,89.88,89.89,89.8,89.84,58894.0,82.9326,82.9419,82.8588,82.8957,58894.0
2017-06-26 15:45:00,89.83,89.89,89.83,89.86,61418.0,82.8865,82.9419,82.8865,82.9142,61418.0
2017-06-26 15:50:00,89.85,89.92,89.85,89.86,134763.0,82.905,82.9696,82.905,82.9142,134763.0
2017-06-26 15:55:00,89.86,89.87,89.77,89.81,349686.0,82.9142,82.9234,82.8311,82.8681,349686.0
2017-06-27 09:30:00,89.65,89.68,89.47,89.53,82524.0,82.7204,82.7481,82.5543,82.6097,82524.0
2017-06-27 09:35:00,89.53,89.65,89.51,89.57,94606.0,82.6097,82.7204,82.5912,82.6466,94606.0
2017-06-27 09:40:00,89.56,89.74,89.54,89.71,86294.0,82.6374,82.8035,82.6189,82.7758,86294.0
2017-06-27 09:45:00,89.71,89.79,89.67,89.78,86570.0,82.7758,82.8496,82.7389,82.8404,86570.0
2017-06-27 09:50:00,89.76,89.78,89.72,89.78,42308.0,82.8219,82.8404,82.785,82.8404,42308.0
2017-06-27 09:55:00,89.78,89.78,89.68,89.72,52057.0,82.8404,82.8404,82.7481,82.785,52057.0
2017-06-27 10:00:00,89.73,89.85,89.7,89.85,79193.0,82.7942,82.905,82.7666,82.905,79193.0
2017-06-27 10:05:00,89.84,89.92,89.82,89.85,21712.0,82.8957,82.9696,82.8773,82.905,21712.0
2017-06-27 10:10:00,89.88,89.9,89.83,89.86,31796.0,82.9326,82.9511,82.8865,82.9142,31796.0
2017-06-27 10:15:00,89.86,89.86,89.79,89.79,21861.0,82.9142,82.9142,82.8496,82.8496,21861.0
2017-06-27 10:20:00,89.79,89.85,89.78,89.78,37409.0,82.8496,82.905,82.8404,82.8404,37409.0
2017-06-27 10:25:00,89.79,89.8,89.75,89.78,18801.0,82.8496,82.8588,82.8127,82.8404,18801.0
2017-06-27 10:30:00,89.78,89.9,89.77,89.9,19053.0,82.8404,82.9511,82.8311,82.9511,19053.0
2017-06-27 10:35:00,89.9,89.9,89.83,89.9,22155.0,82.9511,82.9511,82.8865,82.9511,22155.0
2017-06-27 10:40:00,89.9,89.96,89.89,89.92,19298.0,82.9511,83.0065,82.9419,82.9696,19298.0
2017-06-27 10:45:00,89.93,89.98,89.92,89.97,45222.0,82.9788,83.0249,82.9696,83.0157,45222.0
2017-06-27 10:50:00,89.97,89.99,89.95,89.98,25005.0,83.0157,83.0341,82.9972,83.0249,25005.0
2017-06-27 10:55:00,89.98,89.98,89.93,89.95,26157.0,83.0249,83.0249,82.9788,82.9972,26157.0
2017-06-27 11:00:00,89.95,89.97,89.9,89.96,102466.0,82.9972,83.0157,82.9511,83.0065,102466.0
2017-06-27 11:05:00,89.96,89.97,89.89,89.9,25663.0,83.0065,83.0157,82.9419,82.9511,25663.0
2017-06-27 11:10:00,89.9,89.91,89.87,89.88,15361.0,82.9511,82.9603,82.9234,82.9326,15361.0
2017-06-27 11:15:00,89.88,89.92,89.85,89.89,26648.0,82.9326,82.9696,82.905,82.9419,26648.0
2017-06-27 11:20:00,89.89,89.92,89.85,89.85,20185.0,82.9419,82.9696,82.905,82.905,20185.0
2017-06-27 11:25:00,89.85,89.88,89.83,89.85,19699.0,82.905,82.9326,82.8865,82.905,19699.0
2017-06-27 11:30:00,89.86,89.89,89.85,89.89,19266.0,82.9142,82.9419,82.905,82.9419,19266.0
2017-06-27 11:35:00,89.89,89.9,89.85,89.89,67980.0,82.9419,82.9511,82.905,82.9419,67980.0
2017-06-27 11:40:00,89.89,89.91,89.87,89.87,14903.0,82.9419,82.9603,82.9234,82.9234,14903.0
2017-06-27 11:45:00,89.88,89.89,89.85,89.88,12252.0,82.9326,82.9419,82.905,82.9326,12252.0
2017-06-27 11:50:00,89.87,89.88,89.79,89.8,25274.0,82.9234,82.9326,82.8496,82.8588,25274.0
2017-06-27 11:55:00,89.8,89.82,89.79,89.79,7283.0,82.8588,82.8773,82.8496,82.8496,7283.0
2017-06-27 12:00:00,89.79,89.82,89.77,89.8,13959.0,82.8496,82.8773,82.8311,82.8588,13959.0
2017-06-27 12:05:00,89.8,89.81,89.78,89.8,36584.0,82.8588,82.8681,82.8404,82.8588,36584.0
2017-06-27 12:10:00,89.8,89.83,89.79,89.82,10435.0,82.8588,82.8865,82.8496,82.8773,10435.0
2017-06-27 12:15:00,89.81,89.82,89.76,89.77,39612.0,82.8681,82.8773,82.8219,82.8311,39612.0
2017-06-27 12:20:00,89.77,89.82,89.77,89.81,9889.0,82.8311,82.8773,82.8311,82.8681,9889.0
2017-06-27 12:25:00,89.81,89.83,89.8,89.81,24981.0,82.8681,82.8865,82.8588,82.8681,24981.0
2017-06-27 12:30:00,89.81,89.81,89.73,89.74,23165.0,82.8681,82.8681,82.7942,82.8035,23165.0
2017-06-27 12:35:00,89.73,89.73,89.65,89.65,15326.0,82.7942,82.7942,82.7204,82.7204,15326.0
2017-06-27 12:40:00,89.65,89.68,89.63,89.66,9519.0,82.7204,82.7481,82.702,82.7297,9519.0
2017-06-27 12:45:00,89.66,89.7,89.66,89.68,15076.0,82.7297,82.7666,82.7297,82.7481,15076.0
2017-06-27 12:50:00,89.68,89.69,89.6,89.61,188165.0,82.7481,82.7573,82.6743,82.6835,188165.0
2017-06-27 12:55:00,89.61,89.65,89.59,89.63,32669.0,82.6835,82.7204,82.6651,82.702,32669.0
2017-06-27 13:00:00,89.62,89.65,89.59,89.64,18173.0,82.6927,82.7204,82.6651,82.7112,18173.0
2017-06-27 13:05:00,89.64,89.64,89.54,89.54,27071.0,82.7112,82.7112,82.6189,82.6189,27071.0
2017-06-27 13:10:00,89.53,89.56,89.5,89.51,20564.0,82.6097,82.6374,82.582,82.5912,20564.0
2017-06-27 13:15:00,89.51,89.56,89.49,89.56,55510.0,82.5912,82.6374,82.5728,82.6374,55510.0
2017-06-27 13:20:00,89.56,89.6,89.56,89.6,25638.0,82.6374,82.6743,82.6374,82.6743,25638.0
2017-06-27 13:25:00,89.59,89.6,89.56,89.57,31639.0,82.6651,82.6743,82.6374,82.6466,31639.0
2017-06-27 13:30:00,89.58,89.6,89.51,89.52,11900.0,82.6558,82.6743,82.5912,82.6005,11900.0
2017-06-27 13:35:00,89.52,89.55,89.29,89.3,60733.0,82.6005,82.6282,82.3883,82.3975,60733.0
2017-06-27 13:40:00,89.3,89.38,89.25,89.27,52875.0,82.3975,82.4713,82.3513,82.3698,52875.0
2017-06-27 13:45:00,89.27,89.29,89.17,89.29,115405.0,82.3698,82.3883,82.2775,82.3883,115405.0
2017-06-27 13:50:00,89.29,89.35,89.28,89.35,45752.0,82.3883,82.4436,82.379,82.4436,45752.0
2017-06-27 13:55:00,89.35,89.39,89.3,89.33,24381.0,82.4436,82.4805,82.3975,82.4252,24381.0
2017-06-27 14:00:00,89.33,89.35,89.26,89.27,43736.0,82.4252,82.4436,82.3606,82.3698,43736.0
2017-06-27 14:05:00,89.27,89.29,89.21,89.25,62240.0,82.3698,82.3883,82.3144,82.3513,62240.0
2017-06-27 14:10:00,89.25,89.26,89.18,89.19,44764.0,82.3513,82.3606,82.2868,82.296,44764.0
2017-06-27 14:15:00,89.19,89.28,89.15,89.28,68341.0,82.296,82.379,82.2591,82.379,68341.0
2017-06-27 14:20:00,89.27,89.27,89.22,89.26,74972.0,82.3698,82.3698,82.3237,82.3606,74972.0
2017-06-27 14:25:00,89.27,89.41,89.26,89.36,56303.0,82.3698,82.499,82.3606,82.4528,56303.0
2017-06-27 14:30:00,89.37,89.45,89.35,89.45,30867.0,82.4621,82.5359,82.4436,82.5359,30867.0
2017-06-27 14:35:00,89.46,89.46,89.39,89.39,32761.0,82.5451,82.5451,82.4805,82.4805,32761.0
2017-06-27 14:40:00,89.39,89.41,89.35,89.4,21162.0,82.4805,82.499,82.4436,82.4897,21162.0
2017-06-27 14:45:00,89.4,89.48,89.4,89.45,22284.0,82.4897,82.5636,82.4897,82.5359,22284.0
2017-06-27 14:50:00,89.45,89.5,89.44,89.44,28622.0,82.5359,82.582,82.5267,82.5267,28622.0
2017-06-27 14:55:00,89.44,89.47,89.42,89.44,25533.0,82.5267,82.5543,82.5082,82.5267,25533.0
2017-06-27 15:00:00,89.43,89.48,89.41,89.46,25059.0,82.5174,82.5636,82.499,82.5451,25059.0
2017-06-27 15:05:00,89.46,89.46,89.33,89.37,53744.0,82.5451,82.5451,82.4252,82.4621,53744.0
2017-06-27 15:10:00,89.37,89.41,89.35,89.41,29014.0,82.4621,82.499,82.4436,82.499,29014.0
2017-06-27 15:15:00,89.41,89.42,89.34,89.36,32123.0,82.499,82.5082,82.4344,82.4528,32123.0
2017-06-27 15:20:00,89.36,89.39,89.35,89.36,39202.0,82.4528,82.4805,82.4436,82.4528,39202.0
2017-06-27 15:25:00,89.35,89.36,89.31,89.34,61964.0,82.4436,82.4528,82.4067,82.4344,61964.0
2017-06-27 15:30:00,89.34,89.36,89.28,89.29,49018.0,82.4344,82.4528,82.379,82.3883,49018.0
2017-06-27 15:35:00,89.29,89.32,89.25,89.29,57546.0,82.3883,82.4159,82.3513,82.3883,57546.0
2017-06-27 15:40:00,89.29,89.3,89.22,89.29,68076.0,82.3883,82.3975,82.3237,82.3883,68076.0
2017-06-27 15:45:00,89.29,89.32,89.26,89.28,124747.0,82.3883,82.4159,82.3606,82.379,124747.0
2017-06-27 15:50:00,89.28,89.28,89.14,89.18,117016.0,82.379,82.379,82.2498,82.2868,117016.0
2017-06-27 15:55:00,89.18,89.22,89.15,89.16,502051.0,82.2868,82.3237,82.2591,82.2683,502051.0
2017-06-28 09:30:00,89.39,89.7,89.39,89.63,50087.0,82.4805,82.7666,82.4805,82.702,50087.0
2017-06-28 09:35:00,89.64,89.68,89.57,89.57,77237.0,82.7112,82.7481,82.6466,82.6466,77237.0
2017-06-28 09:40:00,89.58,89.59,89.46,89.57,65525.0,82.6558,82.6651,82.5451,82.6466,65525.0
2017-06-28 09:45:00,89.57,89.6,89.44,89.44,87420.0,82.6466,82.6743,82.5267,82.5267,87420.0
2017-06-28 09:50:00,89.45,89.5,89.33,89.35,60318.0,82.5359,82.582,82.4252,82.4436,60318.0
2017-06-28 09:55:00,89.36,89.47,89.36,89.44,125899.0,82.4528,82.5543,82.4528,82.5267,125899.0
2017-06-28 10:00:00,89.44,89.6,89.44,89.59,48471.0,82.5267,82.6743,82.5267,82.6651,48471.0
2017-06-28 10:05:00,89.6,89.75,89.58,89.69,51505.0,82.6743,82.8127,82.6558,82.7573,51505.0
2017-06-28 10:10:00,89.69,89.7,89.66,89.66,30462.0,82.7573,82.7666,82.7297,82.7297,30462.0
2017-06-28 10:15:00,89.67,89.76,89.66,89.76,41867.0,82.7389,82.8219,82.7297,82.8219,41867.0
2017-06-28 10:20:00,89.77,89.78,89.66,89.66,16623.0,82.8311,82.8404,82.7297,82.7297,16623.0
2017-06-28 10:25:00,89.67,89.72,89.67,89.7,23967.0,82.7389,82.785,82.7389,82.7666,23967.0
2017-06-28 10:30:00,89.7,89.82,89.69,89.79,110367.0,82.7666,82.8773,82.7573,82.8496,110367.0
2017-06-28 10:35:00,89.8,89.8,89.75,89.75,51575.0,82.8588,82.8588,82.8127,82.8127,51575.0
2017-06-28 10:40:00,89.76,89.97,89.76,89.97,53686.0,82.8219,83.0157,82.8219,83.0157,53686.0
2017-06-28 10:45:00,89.99,89.99,89.89,89.9,29805.0,83.0341,83.0341,82.9419,82.9511,29805.0
2017-06-28 10:50:00,89.91,90.0,89.91,90.0,30433.0,82.9603,83.0434,82.9603,83.0434,30433.0
2017-06-28 10:55:00,89.99,90.01,89.95,89.96,21590.0,83.0341,83.0526,82.9972,83.0065,21590.0
2017-06-28 11:00:00,89.96,90.02,89.95,89.97,21453.0,83.0065,83.0618,82.9972,83.0157,21453.0
2017-06-28 11:05:00,89.98,90.0,89.94,89.98,66462.0,83.0249,83.0434,82.988,83.0249,66462.0
2017-06-28 11:10:00,89.98,90.07,89.96,90.07,74137.0,83.0249,83.108,83.0065,83.108,74137.0
2017-06-28 11:15:00,90.07,90.09,90.02,90.03,31387.0,83.108,83.1264,83.0618,83.0711,31387.0
2017-06-28 11:20:00,90.02,90.03,89.97,89.99,22193.0,83.0618,83.0711,83.0157,83.0341,22193.0
2017-06-28 11:25:00,89.99,90.01,89.93,89.95,12049.0,83.0341,83.0526,82.9788,82.9972,12049.0
2017-06-28 11:30:00,89.95,89.99,89.95,89.95,32803.0,82.9972,83.0341,82.9972,82.9972,32803.0
2017-06-28 11:35:00,89.95,90.02,89.95,90.01,18274.0,82.9972,83.0618,82.9972,83.0526,18274.0
2017-06-28 11:40:00,90.01,90.02,89.98,89.98,12387.0,83.0526,83.0618,83.0249,83.0249,12387.0
2017-06-28 11:45:00,89.99,90.03,89.97,90.02,10678.0,83.0341,83.0711,83.0157,83.0618,10678.0
2017-06-28 11:50:00,90.02,90.13,90.01,90.12,44393.0,83.0618,83.1633,83.0526,83.1541,44393.0
2017-06-28 11:55:00,90.13,90.13,90.06,90.06,22762.0,83.1633,83.1633,83.0987,83.0987,22762.0
2017-06-28 12:00:00,90.05,90.07,90.0,90.01,33754.0,83.0895,83.108,83.0434,83.0526,33754.0
2017-06-28 12:05:00,90.0,90.0,89.98,89.98,10681.0,83.0434,83.0434,83.0249,83.0249,10681.0
2017-06-28 12:10:00,89.98,90.02,89.96,89.99,77836.0,83.0249,83.0618,83.0065,83.0341,77836.0
2017-06-28 12:15:00,89.99,89.99,89.92,89.96,150969.0,83.0341,83.0341,82.9696,83.0065,150969.0
2017-06-28 12:20:00,89.95,89.97,89.9,89.91,131749.0,82.9972,83.0157,82.9511,82.9603,131749.0
2017-06-28 12:25:00,89.91,89.93,89.88,89.9,42362.0,82.9603,82.9788,82.9326,82.9511,42362.0
2017-06-28 12:30:00,89.91,89.94,89.89,89.94,34549.0,82.9603,82.988,82.9419,82.988,34549.0
2017-06-28 12:35:00,89.93,90.01,89.91,90.01,49444.0,82.9788,83.0526,82.9603,83.0526,49444.0
2017-06-28 12:40:00,90.01,90.02,89.98,90.01,33826.0,83.0526,83.0618,83.0249,83.0526,33826.0
2017-06-28 12:45:00,90.02,90.1,90.02,90.07,33724.0,83.0618,83.1356,83.0618,83.108,33724.0
2017-06-28 12:50:00,90.07,90.1,90.01,90.02,27135.0,83.108,83.1356,83.0526,83.0618,27135.0
2017-06-28 12:55:00,90.03,90.06,90.03,90.04,20327.0,83.0711,83.0987,83.0711,83.0803,20327.0
2017-06-28 13:00:00,90.05,90.12,90.03,90.03,18817.0,83.0895,83.1541,83.0711,83.0711,18817.0
2017-06-28 13:05:00,90.04,90.05,90.0,90.04,26660.0,83.0803,83.0895,83.0434,83.0803,26660.0
2017-06-28 13:10:00,90.03,90.06,90.02,90.03,26029.0,83.0711,83.0987,83.0618,83.0711,26029.0
2017-06-28 13:15:00,90.03,90.06,90.01,90.03,19657.0,83.0711,83.0987,83.0526,83.0711,19657.0
2017-06-28 13:20:00,90.03,90.08,90.03,90.08,18519.0,83.0711,83.1172,83.0711,83.1172,18519.0
2017-06-28 13:25:00,90.09,90.11,90.08,90.11,25006.0,83.1264,83.1449,83.1172,83.1449,25006.0
2017-06-28 13:30:00,90.11,90.11,90.05,90.06,24877.0,83.1449,83.1449,83.0895,83.0987,24877.0
2017-06-28 13:35:00,90.06,90.12,90.05,90.09,45549.0,83.0987,83.1541,83.0895,83.1264,45549.0
2017-06-28 13:40:00,90.08,90.08,90.05,90.07,61887.0,83.1172,83.1172,83.0895,83.108,61887.0
2017-06-28 13:45:00,90.07,90.09,90.02,90.03,51656.0,83.108,83.1264,83.0618,83.0711,51656.0
2017-06-28 13:50:00,90.03,90.06,90.01,90.05,48234.0,83.0711,83.0987,83.0526,83.0895,48234.0
2017-06-28 13:55:00,90.05,90.08,90.03,90.04,61674.0,83.0895,83.1172,83.0711,83.0803,61674.0
2017-06-28 14:00:00,90.04,90.05,89.99,89.99,48199.0,83.0803,83.0895,83.0341,83.0341,48199.0
2017-06-28 14:05:00,89.99,90.03,89.98,90.02,50470.0,83.0341,83.0711,83.0249,83.0618,50470.0
2017-06-28 14:10:00,90.03,90.04,90.0,90.01,66020.0,83.0711,83.0803,83.0434,83.0526,66020.0
2017-06-28 14:15:00,90.01,90.04,90.0,90.03,53223.0,83.0526,83.0803,83.0434,83.0711,53223.0
2017-06-28 14:20:00,90.02,90.02,89.95,89.97,36884.0,83.0618,83.0618,82.9972,83.0157,36884.0
2017-06-28 14:25:00,89.97,89.99,89.93,89.95,84560.0,83.0157,83.0341,82.9788,82.9972,84560.0
2017-06-28 14:30:00,89.95,89.98,89.94,89.98,43131.0,82.9972,83.0249,82.988,83.0249,43131.0
2017-06-28 14:35:00,89.97,89.98,89.95,89.98,38772.0,83.0157,83.0249,82.9972,83.0249,38772.0
2017-06-28 14:40:00,89.98,90.0,89.96,90.0,60874.0,83.0249,83.0434,83.0065,83.0434,60874.0
2017-06-28 14:45:00,89.99,90.01,89.99,90.01,38136.0,83.0341,83.0526,83.0341,83.0526,38136.0
2017-06-28 14:50:00,90.01,90.01,89.96,89.97,26783.0,83.0526,83.0526,83.0065,83.0157,26783.0
2017-06-28 14:55:00,89.97,90.03,89.96,90.02,90262.0,83.0157,83.0711,83.0065,83.0618,90262.0
2017-06-28 15:00:00,90.02,90.1,90.0,90.1,57424.0,83.0618,83.1356,83.0434,83.1356,57424.0
2017-06-28 15:05:00,90.1,90.12,90.08,90.1,70925.0,83.1356,83.1541,83.1172,83.1356,70925.0
2017-06-28 15:10:00,90.1,90.11,90.06,90.06,66209.0,83.1356,83.1449,83.0987,83.0987,66209.0
2017-06-28 15:15:00,90.07,90.08,90.04,90.06,70147.0,83.108,83.1172,83.0803,83.0987,70147.0
2017-06-28 15:20:00,90.05,90.05,89.99,90.02,49148.0,83.0895,83.0895,83.0341,83.0618,49148.0
2017-06-28 15:25:00,90.02,90.06,89.99,90.05,83623.0,83.0618,83.0987,83.0341,83.0895,83623.0
2017-06-28 15:30:00,90.05,90.09,90.04,90.07,108530.0,83.0895,83.1264,83.0803,83.108,108530.0
2017-06-28 15:35:00,90.07,90.08,90.01,90.02,109576.0,83.108,83.1172,83.0526,83.0618,109576.0
2017-06-28 15:40:00,90.03,90.04,89.98,89.99,120716.0,83.0711,83.0803,83.0249,83.0341,120716.0
2017-06-28 15:45:00,89.98,90.0,89.96,89.99,133331.0,83.0249,83.0434,83.0065,83.0341,133331.0
2017-06-28 15:50:00,89.99,90.06,89.99,90.06,278070.0,83.0341,83.0987,83.0341,83.0987,278070.0
2017-06-28 15:55:00,90.06,90.06,89.98,90.02,367516.0,83.0987,83.0987,83.0249,83.0618,367516.0
2017-06-29 09:30:00,89.86,89.94,89.72,89.83,125896.0,82.9142,82.988,82.785,82.8865,125896.0
2017-06-29 09:35:00,89.84,89.89,89.78,89.86,85378.0,82.8957,82.9419,82.8404,82.9142,85378.0
2017-06-29 09:40:00,89.85,89.88,89.67,89.7,109278.0,82.905,82.9326,82.7389,82.7666,109278.0
2017-06-29 09:45:00,89.67,89.78,89.66,89.76,69455.0,82.7389,82.8404,82.7297,82.8219,69455.0
2017-06-29 09:50:00,89.77,89.82,89.7,89.72,73477.0,82.8311,82.8773,82.7666,82.785,73477.0
2017-06-29 09:55:00,89.71,89.81,89.7,89.79,38132.0,82.7758,82.8681,82.7666,82.8496,38132.0
2017-06-29 10:00:00,89.78,89.8,89.73,89.74,31521.0,82.8404,82.8588,82.7942,82.8035,31521.0
2017-06-29 10:05:00,89.73,89.73,89.63,89.71,41278.0,82.7942,82.7942,82.702,82.7758,41278.0
2017-06-29 10:10:00,89.71,89.71,89.56,89.56,47374.0,82.7758,82.7758,82.6374,82.6374,47374.0
2017-06-29 10:15:00,89.56,89.59,89.46,89.53,42392.0,82.6374,82.6651,82.5451,82.6097,42392.0
2017-06-29 10:20:00,89.53,89.55,89.51,89.53,20281.0,82.6097,82.6282,82.5912,82.6097,20281.0
2017-06-29 10:25:00,89.53,89.7,89.48,89.69,192660.0,82.6097,82.7666,82.5636,82.7573,192660.0
2017-06-29 10:30:00,89.69,89.7,89.62,89.7,23794.0,82.7573,82.7666,82.6927,82.7666,23794.0
2017-06-29 10:35:00,89.69,89.71,89.65,89.68,48774.0,82.7573,82.7758,82.7204,82.7481,48774.0
2017-06-29 10:40:00,89.67,89.75,89.66,89.75,23539.0,82.7389,82.8127,82.7297,82.8127,23539.0
2017-06-29 10:45:00,89.75,89.78,89.73,89.73,86707.0,82.8127,82.8404,82.7942,82.7942,86707.0
2017-06-29 10:50:00,89.73,89.73,89.64,89.65,54691.0,82.7942,82.7942,82.7112,82.7204,54691.0
2017-06-29 10:55:00,89.64,89.64,89.56,89.57,41842.0,82.7112,82.7112,82.6374,82.6466,41842.0
2017-06-29 11:00:00,89.57,89.61,89.54,89.58,34399.0,82.6466,82.6835,82.6189,82.6558,34399.0
2017-06-29 11:05:00,89.58,89.6,89.42,89.44,26681.0,82.6558,82.6743,82.5082,82.5267,26681.0
2017-06-29 11:10:00,89.43,89.43,89.32,89.34,30470.0,82.5174,82.5174,82.4159,82.4344,30470.0
2017-06-29 11:15:00,89.33,89.39,89.33,89.34,22201.0,82.4252,82.4805,82.4252,82.4344,22201.0
2017-06-29 11:20:00,89.33,89.38,89.28,89.32,37388.0,82.4252,82.4713,82.379,82.4159,37388.0
2017-06-29 11:25:00,89.31,89.34,89.21,89.26,57680.0,82.4067,82.4344,82.3144,82.3606,57680.0
2017-06-29 11:30:00,89.27,89.27,89.06,89.25,89331.0,82.3698,82.3698,82.176,82.3513,89331.0
2017-06-29 11:35:00,89.25,89.29,89.18,89.18,38653.0,82.3513,82.3883,82.2868,82.2868,38653.0
2017-06-29 11:40:00,89.19,89.28,89.15,89.28,26367.0,82.296,82.379,82.2591,82.379,26367.0
2017-06-29 11:45:00,89.27,89.32,89.25,89.28,41434.0,82.3698,82.4159,82.3513,82.379,41434.0
2017-06-29 11:50:00,89.28,89.28,89.18,89.18,33745.0,82.379,82.379,82.2868,82.2868,33745.0
2017-06-29 11:55:00,89.18,89.18,89.07,89.09,53791.0,82.2868,82.2868,82.1853,82.2037,53791.0
2017-06-29 12:00:00,89.09,89.2,89.0,89.16,69474.0,82.2037,82.3052,82.1207,82.2683,69474.0
2017-06-29 12:05:00,89.15,89.21,89.13,89.21,27909.0,82.2591,82.3144,82.2406,82.3144,27909.0
2017-06-29 12:10:00,89.21,89.28,89.21,89.23,32454.0,82.3144,82.379,82.3144,82.3329,32454.0
2017-06-29 12:15:00,89.22,89.23,89.16,89.22,19727.0,82.3237,82.3329,82.2683,82.3237,19727.0
2017-06-29 12:20:00,89.21,89.22,89.14,89.2,24558.0,82.3144,82.3237,82.2498,82.3052,24558.0
2017-06-29 12:25:00,89.19,89.19,89.12,89.16,21154.0,82.296,82.296,82.2314,82.2683,21154.0
2017-06-29 12:30:00,89.17,89.19,89.07,89.08,29529.0,82.2775,82.296,82.1853,82.1945,29529.0
2017-06-29 12:35:00,89.08,89.17,89.07,89.1,27012.0,82.1945,82.2775,82.1853,82.2129,27012.0
2017-06-29 12:40:00,89.09,89.11,89.03,89.1,18556.0,82.2037,82.2222,82.1483,82.2129,18556.0
2017-06-29 12:45:00,89.09,89.11,89.0,89.01,79425.0,82.2037,82.2222,82.1207,82.1299,79425.0
2017-06-29 12:50:00,89.0,89.04,88.97,89.02,36157.0,82.1207,82.1576,82.093,82.1391,36157.0
2017-06-29 12:55:00,89.01,89.02,88.9,88.9,90670.0,82.1299,82.1391,82.0284,82.0284,90670.0
2017-06-29 13:00:00,88.91,88.97,88.89,88.93,72328.0,82.0376,82.093,82.0192,82.0561,72328.0
2017-06-29 13:05:00,88.94,88.94,88.8,88.83,37798.0,82.0653,82.0653,81.9361,81.9638,37798.0
2017-06-29 13:10:00,88.84,88.84,88.69,88.7,104978.0,81.973,81.973,81.8346,81.8439,104978.0
2017-06-29 13:15:00,88.69,88.77,88.69,88.76,82893.0,81.8346,81.9084,81.8346,81.8992,82893.0
2017-06-29 13:20:00,88.75,88.75,88.65,88.67,28081.0,81.89,81.89,81.7977,81.8162,28081.0
2017-06-29 13:25:00,88.66,88.66,88.46,88.51,67772.0,81.8069,81.8069,81.6224,81.6685,67772.0
2017-06-29 13:30:00,88.51,88.76,88.51,88.76,112150.0,81.6685,81.8992,81.6685,81.8992,112150.0
2017-06-29 13:35:00,88.73,88.76,88.64,88.74,51887.0,81.8715,81.8992,81.7885,81.8808,51887.0
2017-06-29 13:40:00,88.75,88.81,88.69,88.74,51941.0,81.89,81.9454,81.8346,81.8808,51941.0
2017-06-29 13:45:00,88.73,88.82,88.72,88.79,35510.0,81.8715,81.9546,81.8623,81.9269,35510.0
2017-06-29 13:50:00,88.78,88.81,88.74,88.79,41008.0,81.9177,81.9454,81.8808,81.9269,41008.0
2017-06-29 13:55:00,88.78,88.84,88.74,88.78,48689.0,81.9177,81.973,81.8808,81.9177,48689.0
2017-06-29 14:00:00,88.78,88.78,88.7,88.73,39632.0,81.9177,81.9177,81.8439,81.8715,39632.0
2017-06-29 14:05:00,88.74,88.9,88.74,88.87,52628.0,81.8808,82.0284,81.8808,82.0007,52628.0
2017-06-29 14:10:00,88.87,88.93,88.86,88.92,20363.0,82.0007,82.0561,81.9915,82.0469,20363.0
2017-06-29 14:15:00,88.93,88.98,88.88,88.92,37559.0,82.0561,82.1022,82.0099,82.0469,37559.0
2017-06-29 14:20:00,88.92,88.98,88.92,88.96,27276.0,82.0469,82.1022,82.0469,82.0838,27276.0
2017-06-29 14:25:00,88.96,89.03,88.96,89.02,22477.0,82.0838,82.1483,82.0838,82.1391,22477.0
2017-06-29 14:30:00,89.02,89.05,88.98,89.01,20263.0,82.1391,82.1668,82.1022,82.1299,20263.0
2017-06-29 14:35:00,89.02,89.04,88.98,89.04,24084.0,82.1391,82.1576,82.1022,82.1576,24084.0
2017-06-29 14:40:00,89.05,89.11,89.03,89.07,16840.0,82.1668,82.2222,82.1483,82.1853,16840.0
2017-06-29 14:45:00,89.07,89.07,89.0,89.01,28016.0,82.1853,82.1853,82.1207,82.1299,28016.0
2017-06-29 14:50:00,89.02,89.09,88.99,89.09,36143.0,82.1391,82.2037,82.1114,82.2037,36143.0
2017-06-29 14:55:00,89.09,89.12,89.05,89.09,37173.0,82.2037,82.2314,82.1668,82.2037,37173.0
2017-06-29 15:00:00,89.09,89.23,89.09,89.18,60162.0,82.2037,82.3329,82.2037,82.2868,60162.0
2017-06-29 15:05:00,89.18,89.21,89.15,89.16,40654.0,82.2868,82.3144,82.2591,82.2683,40654.0
2017-06-29 15:10:00,89.15,89.15,89.08,89.1,100262.0,82.2591,82.2591,82.1945,82.2129,100262.0
2017-06-29 15:15:00,89.1,89.26,89.1,89.23,77631.0,82.2129,82.3606,82.2129,82.3329,77631.0
2017-06-29 15:20:00,89.23,89.25,89.18,89.18,37072.0,82.3329,82.3513,82.2868,82.2868,37072.0
2017-06-29 15:25:00,89.18,89.19,89.05,89.12,57137.0,82.2868,82.296,82.1668,82.2314,57137.0
2017-06-29 15:30:00,89.12,89.3,89.12,89.26,96416.0,82.2314,82.3975,82.2314,82.3606,96416.0
2017-06-29 15:35:00,89.27,89.32,89.22,89.3,82166.0,82.3698,82.4159,82.3237,82.3975,82166.0
2017-06-29 15:40:00,89.29,89.3,89.19,89.2,139622.0,82.3883,82.3975,82.296,82.3052,139622.0
2017-06-29 15:45:00,89.19,89.22,89.15,89.16,107209.0,82.296,82.3237,82.2591,82.2683,107209.0
2017-06-29 15:50:00,89.16,89.23,89.16,89.19,100008.0,82.2683,82.3329,82.2683,82.296,100008.0
2017-06-29 15:55:00,89.19,89.22,89.13,89.15,360863.0,82.296,82.3237,82.2406,82.2591,360863.0
2017-06-30 09:30:00,89.6,89.68,89.52,89.6,148862.0,82.6743,82.7481,82.6005,82.6743,148862.0
2017-06-30 09:35:00,89.61,89.82,89.61,89.82,79125.0,82.6835,82.8773,82.6835,82.8773,79125.0
2017-06-30 09:40:00,89.82,89.83,89.72,89.75,80611.0,82.8773,82.8865,82.785,82.8127,80611.0
2017-06-30 09:45:00,89.76,89.81,89.75,89.77,107955.0,82.8219,82.8681,82.8127,82.8311,107955.0
2017-06-30 09:50:00,89.77,89.8,89.69,89.7,54042.0,82.8311,82.8588,82.7573,82.7666,54042.0
2017-06-30 09:55:00,89.71,89.73,89.62,89.68,103133.0,82.7758,82.7942,82.6927,82.7481,103133.0
2017-06-30 10:00:00,89.68,89.68,89.52,89.52,45127.0,82.7481,82.7481,82.6005,82.6005,45127.0
2017-06-30 10:05:00,89.52,89.61,89.49,89.58,59290.0,82.6005,82.6835,82.5728,82.6558,59290.0
2017-06-30 10:10:00,89.57,89.57,89.48,89.51,30013.0,82.6466,82.6466,82.5636,82.5912,30013.0
2017-06-30 10:15:00,89.51,89.59,89.44,89.56,36692.0,82.5912,82.6651,82.5267,82.6374,36692.0
2017-06-30 10:20:00,89.56,89.67,89.54,89.65,28543.0,82.6374,82.7389,82.6189,82.7204,28543.0
2017-06-30 10:25:00,89.65,89.7,89.63,89.65,21040.0,82.7204,82.7666,82.702,82.7204,21040.0
2017-06-30 10:30:00,89.65,89.73,89.65,89.7,116367.0,82.7204,82.7942,82.7204,82.7666,116367.0
2017-06-30 10:35:00,89.7,89.7,89.56,89.56,33134.0,82.7666,82.7666,82.6374,82.6374,33134.0
2017-06-30 10:40:00,89.56,89.65,89.56,89.61,32391.0,82.6374,82.7204,82.6374,82.6835,32391.0
2017-06-30 10:45:00,89.63,89.63,89.57,89.58,38940.0,82.702,82.702,82.6466,82.6558,38940.0
2017-06-30 10:50:00,89.59,89.62,89.55,89.59,26005.0,82.6651,82.6927,82.6282,82.6651,26005.0
2017-06-30 10:55:00,89.61,89.71,89.61,89.69,26474.0,82.6835,82.7758,82.6835,82.7573,26474.0
2017-06-30 11:00:00,89.7,89.72,89.68,89.71,19571.0,82.7666,82.785,82.7481,82.7758,19571.0
2017-06-30 11:05:00,89.72,89.77,89.71,89.77,11269.0,82.785,82.8311,82.7758,82.8311,11269.0
2017-06-30 11:10:00,89.77,89.79,89.75,89.76,46476.0,82.8311,82.8496,82.8127,82.8219,46476.0
2017-06-30 11:15:00,89.76,89.78,89.69,89.7,29064.0,82.8219,82.8404,82.7573,82.7666,29064.0
2017-06-30 11:20:00,89.7,89.73,89.69,89.73,15883.0,82.7666,82.7942,82.7573,82.7942,15883.0
2017-06-30 11:25:00,89.73,89.74,89.64,89.66,39404.0,82.7942,82.8035,82.7112,82.7297,39404.0
2017-06-30 11:30:00,89.66,89.7,89.63,89.69,27326.0,82.7297,82.7666,82.702,82.7573,27326.0
2017-06-30 11:35:00,89.7,89.73,89.7,89.73,17415.0,82.7666,82.7942,82.7666,82.7942,17415.0
2017-06-30 11:40:00,89.74,89.77,89.72,89.75,20043.0,82.8035,82.8311,82.785,82.8127,20043.0
2017-06-30 11:45:00,89.76,89.8,89.74,89.77,22238.0,82.8219,82.8588,82.8035,82.8311,22238.0
2017-06-30 11:50:00,89.77,89.84,89.77,89.84,20761.0,82.8311,82.8957,82.8311,82.8957,20761.0
2017-06-30 11:55:00,89.84,89.85,89.81,89.82,8412.0,82.8957,82.905,82.8681,82.8773,8412.0
2017-06-30 12:00:00,89.81,89.84,89.79,89.84,6483.0,82.8681,82.8957,82.8496,82.8957,6483.0
2017-06-30 12:05:00,89.83,89.85,89.81,89.85,13379.0,82.8865,82.905,82.8681,82.905,13379.0
2017-06-30 12:10:00,89.86,89.88,89.84,89.86,11026.0,82.9142,82.9326,82.8957,82.9142,11026.0
2017-06-30 12:15:00,89.86,89.87,89.84,89.87,14352.0,82.9142,82.9234,82.8957,82.9234,14352.0
2017-06-30 12:20:00,89.87,89.87,89.83,89.86,9420.0,82.9234,82.9234,82.8865,82.9142,9420.0
2017-06-30 12:25:00,89.86,89.87,89.83,89.84,12852.0,82.9142,82.9234,82.8865,82.8957,12852.0
2017-06-30 12:30:00,89.84,89.87,89.83,89.85,10550.0,82.8957,82.9234,82.8865,82.905,10550.0
2017-06-30 12:35:00,89.86,89.86,89.82,89.82,13311.0,82.9142,82.9142,82.8773,82.8773,13311.0
2017-06-30 12:40:00,89.82,89.82,89.79,89.81,29562.0,82.8773,82.8773,82.8496,82.8681,29562.0
2017-06-30 12:45:00,89.81,89.81,89.74,89.75,16916.0,82.8681,82.8681,82.8035,82.8127,16916.0
2017-06-30 12:50:00,89.75,89.79,89.74,89.79,11078.0,82.8127,82.8496,82.8035,82.8496,11078.0
2017-06-30 12:55:00,89.79,89.79,89.76,89.79,5252.0,82.8496,82.8496,82.8219,82.8496,5252.0
2017-06-30 13:00:00,89.81,89.84,89.8,89.84,26861.0,82.8681,82.8957,82.8588,82.8957,26861.0
2017-06-30 13:05:00,89.85,89.86,89.83,89.85,6082.0,82.905,82.9142,82.8865,82.905,6082.0
2017-06-30 13:10:00,89.87,89.89,89.86,89.86,11630.0,82.9234,82.9419,82.9142,82.9142,11630.0
2017-06-30 13:15:00,89.86,89.87,89.82,89.83,18886.0,82.9142,82.9234,82.8773,82.8865,18886.0
2017-06-30 13:20:00,89.83,89.87,89.83,89.85,9280.0,82.8865,82.9234,82.8865,82.905,9280.0
2017-06-30 13:25:00,89.84,89.84,89.82,89.83,15707.0,82.8957,82.8957,82.8773,82.8865,15707.0
2017-06-30 13:30:00,89.85,89.85,89.8,89.83,16211.0,82.905,82.905,82.8588,82.8865,16211.0
2017-06-30 13:35:00,89.83,89.9,89.83,89.88,25403.0,82.8865,82.9511,82.8865,82.9326,25403.0
2017-06-30 13:40:00,89.88,89.88,89.85,89.86,9122.0,82.9326,82.9326,82.905,82.9142,9122.0
2017-06-30 13:45:00,89.85,89.88,89.85,89.87,14694.0,82.905,82.9326,82.905,82.9234,14694.0
2017-06-30 13:50:00,89.87,89.87,89.81,89.81,9889.0,82.9234,82.9234,82.8681,82.8681,9889.0
2017-06-30 13:55:00,89.81,89.84,89.8,89.8,11631.0,82.8681,82.8957,82.8588,82.8588,11631.0
2017-06-30 14:00:00,89.8,89.85,89.79,89.83,36367.0,82.8588,82.905,82.8496,82.8865,36367.0
2017-06-30 14:05:00,89.84,89.87,89.83,89.87,11999.0,82.8957,82.9234,82.8865,82.9234,11999.0
2017-06-30 14:10:00,89.87,89.93,89.85,89.93,34799.0,82.9234,82.9788,82.905,82.9788,34799.0
2017-06-30 14:15:00,89.93,89.96,89.9,89.96,8135.0,82.9788,83.0065,82.9511,83.0065,8135.0
2017-06-30 14:20:00,89.96,89.97,89.94,89.97,31925.0,83.0065,83.0157,82.988,83.0157,31925.0
2017-06-30 14:25:00,89.97,90.02,89.96,89.98,32643.0,83.0157,83.0618,83.0065,83.0249,32643.0
2017-06-30 14:30:00,89.97,89.99,89.95,89.96,10664.0,83.0157,83.0341,82.9972,83.0065,10664.0
2017-06-30 14:35:00,89.96,89.97,89.94,89.94,39458.0,83.0065,83.0157,82.988,82.988,39458.0
2017-06-30 14:40:00,89.95,89.96,89.91,89.95,15664.0,82.9972,83.0065,82.9603,82.9972,15664.0
2017-06-30 14:45:00,89.94,89.99,89.93,89.98,27575.0,82.988,83.0341,82.9788,83.0249,27575.0
2017-06-30 14:50:00,89.98,89.99,89.95,89.96,18401.0,83.0249,83.0341,82.9972,83.0065,18401.0
2017-06-30 14:55:00,89.95,89.98,89.94,89.95,62709.0,82.9972,83.0249,82.988,82.9972,62709.0
2017-06-30 15:00:00,89.95,89.97,89.92,89.93,22168.0,82.9972,83.0157,82.9696,82.9788,22168.0
2017-06-30 15:05:00,89.94,89.96,89.93,89.95,45786.0,82.988,83.0065,82.9788,82.9972,45786.0
2017-06-30 15:10:00,89.95,89.95,89.88,89.89,34026.0,82.9972,82.9972,82.9326,82.9419,34026.0
2017-06-30 15:15:00,89.88,89.92,89.87,89.92,28067.0,82.9326,82.9696,82.9234,82.9696,28067.0
2017-06-30 15:20:00,89.92,89.96,89.89,89.94,79854.0,82.9696,83.0065,82.9419,82.988,79854.0
2017-06-30 15:25:00,89.94,89.95,89.91,89.92,20255.0,82.988,82.9972,82.9603,82.9696,20255.0
2017-06-30 15:30:00,89.92,89.92,89.85,89.87,27759.0,82.9696,82.9696,82.905,82.9234,27759.0
2017-06-30 15:35:00,89.87,89.89,89.85,89.88,60901.0,82.9234,82.9419,82.905,82.9326,60901.0
2017-06-30 15:40:00,89.88,89.91,89.87,89.91,55708.0,82.9326,82.9603,82.9234,82.9603,55708.0
2017-06-30 15:45:00,89.91,89.99,89.9,89.97,86260.0,82.9603,83.0341,82.9511,83.0157,86260.0
2017-06-30 15:50:00,89.95,89.96,89.9,89.91,367393.0,82.9972,83.0065,82.9511,82.9603,367393.0
2017-06-30 15:55:00,89.9,89.91,89.67,89.68,947523.0,82.9511,82.9603,82.7389,82.7481,947523.0
2017-07-03 09:30:00,89.88,90.18,89.88,90.14,92002.0,82.9326,83.2095,82.9326,83.1725,92002.0
2017-07-03 09:35:00,90.13,90.2,90.07,90.14,75047.0,83.1633,83.2279,83.108,83.1725,75047.0
2017-07-03 09:40:00,90.15,90.23,90.12,90.13,48379.0,83.1818,83.2556,83.1541,83.1633,48379.0
2017-07-03 09:45:00,90.13,90.25,90.12,90.2,79729.0,83.1633,83.274,83.1541,83.2279,79729.0
2017-07-03 09:50:00,90.21,90.26,90.16,90.25,50175.0,83.2371,83.2833,83.191,83.274,50175.0
2017-07-03 09:55:00,90.26,90.27,90.2,90.23,66577.0,83.2833,83.2925,83.2279,83.2556,66577.0
2017-07-03 10:00:00,90.25,90.32,90.22,90.23,60672.0,83.274,83.3386,83.2464,83.2556,60672.0
2017-07-03 10:05:00,90.22,90.23,90.15,90.23,52797.0,83.2464,83.2556,83.1818,83.2556,52797.0
2017-07-03 10:10:00,90.23,90.26,90.18,90.2,41900.0,83.2556,83.2833,83.2095,83.2279,41900.0
2017-07-03 10:15:00,90.2,90.25,90.12,90.15,180782.0,83.2279,83.274,83.1541,83.1818,180782.0
2017-07-03 10:20:00,90.14,90.18,90.05,90.06,47078.0,83.1725,83.2095,83.0895,83.0987,47078.0
2017-07-03 10:25:00,90.07,90.09,89.98,90.07,37094.0,83.108,83.1264,83.0249,83.108,37094.0
2017-07-03 10:30:00,90.07,90.09,90.02,90.05,31214.0,83.108,83.1264,83.0618,83.0895,31214.0
2017-07-03 10:35:00,90.04,90.1,90.03,90.09,51162.0,83.0803,83.1356,83.0711,83.1264,51162.0
2017-07-03 10:40:00,90.09,90.12,90.08,90.1,50033.0,83.1264,83.1541,83.1172,83.1356,50033.0
2017-07-03 10:45:00,90.1,90.11,90.03,90.05,270247.0,83.1356,83.1449,83.0711,83.0895,270247.0
2017-07-03 10:50:00,90.04,90.06,89.99,90.0,70099.0,83.0803,83.0987,83.0341,83.0434,70099.0
2017-07-03 10:55:00,90.0,90.01,89.91,89.91,65159.0,83.0434,83.0526,82.9603,82.9603,65159.0
2017-07-03 11:00:00,89.9,89.92,89.86,89.88,37577.0,82.9511,82.9696,82.9142,82.9326,37577.0
2017-07-03 11:05:00,89.88,89.88,89.75,89.81,63686.0,82.9326,82.9326,82.8127,82.8681,63686.0
2017-07-03 11:10:00,89.81,89.88,89.79,89.88,31078.0,82.8681,82.9326,82.8496,82.9326,31078.0
2017-07-03 11:15:00,89.88,89.91,89.78,89.79,55725.0,82.9326,82.9603,82.8404,82.8496,55725.0
2017-07-03 11:20:00,89.78,89.84,89.76,89.81,38467.0,82.8404,82.8957,82.8219,82.8681,38467.0
2017-07-03 11:25:00,89.81,89.84,89.79,89.83,41924.0,82.8681,82.8957,82.8496,82.8865,41924.0
2017-07-03 11:30:00,89.83,89.86,89.8,89.84,28126.0,82.8865,82.9142,82.8588,82.8957,28126.0
2017-07-03 11:35:00,89.84,89.85,89.75,89.79,42332.0,82.8957,82.905,82.8127,82.8496,42332.0
2017-07-03 11:40:00,89.8,89.82,89.77,89.79,35100.0,82.8588,82.8773,82.8311,82.8496,35100.0
2017-07-03 11:45:00,89.79,89.83,89.78,89.82,23341.0,82.8496,82.8865,82.8404,82.8773,23341.0
2017-07-03 11:50:00,89.82,89.82,89.75,89.77,35872.0,82.8773,82.8773,82.8127,82.8311,35872.0
2017-07-03 11:55:00,89.77,89.8,89.75,89.79,23195.0,82.8311,82.8588,82.8127,82.8496,23195.0
2017-07-03 12:00:00,89.79,89.79,89.69,89.72,45161.0,82.8496,82.8496,82.7573,82.785,45161.0
2017-07-03 12:05:00,89.72,89.72,89.59,89.6,66884.0,82.785,82.785,82.6651,82.6743,66884.0
2017-07-03 12:10:00,89.61,89.63,89.58,89.59,54956.0,82.6835,82.702,82.6558,82.6651,54956.0
2017-07-03 12:15:00,89.59,89.66,89.55,89.64,42841.0,82.6651,82.7297,82.6282,82.7112,42841.0
2017-07-03 12:20:00,89.64,89.66,89.61,89.61,30234.0,82.7112,82.7297,82.6835,82.6835,30234.0
2017-07-03 12:25:00,89.62,89.67,89.62,89.67,68864.0,82.6927,82.7389,82.6927,82.7389,68864.0
2017-07-03 12:30:00,89.67,89.67,89.62,89.65,27584.0,82.7389,82.7389,82.6927,82.7204,27584.0
2017-07-03 12:35:00,89.66,89.67,89.61,89.63,33429.0,82.7297,82.7389,82.6835,82.702,33429.0
2017-07-03 12:40:00,89.63,89.65,89.6,89.62,50479.0,82.702,82.7204,82.6743,82.6927,50479.0
2017-07-03 12:45:00,89.62,89.64,89.58,89.58,33384.0,82.6927,82.7112,82.6558,82.6558,33384.0
2017-07-03 12:50:00,89.58,89.68,89.57,89.65,54697.0,82.6558,82.7481,82.6466,82.7204,54697.0
2017-07-03 12:55:00,89.65,89.65,89.5,89.52,229196.0,82.7204,82.7204,82.582,82.6005,229196.0
2017-07-05 09:30:00,89.53,89.55,89.38,89.39,214757.0,82.6097,82.6282,82.4713,82.4805,214757.0
2017-07-05 09:35:00,89.4,89.47,89.33,89.34,183484.0,82.4897,82.5543,82.4252,82.4344,183484.0
2017-07-05 09:40:00,89.35,89.37,89.13,89.13,81256.0,82.4436,82.4621,82.2406,82.2406,81256.0
2017-07-05 09:45:00,89.13,89.2,89.06,89.12,81332.0,82.2406,82.3052,82.176,82.2314,81332.0
2017-07-05 09:50:00,89.13,89.19,89.08,89.08,145776.0,82.2406,82.296,82.1945,82.1945,145776.0
2017-07-05 09:55:00,89.1,89.1,88.93,89.04,73855.0,82.2129,82.2129,82.0561,82.1576,73855.0
2017-07-05 10:00:00,89.03,89.05,88.92,88.94,71035.0,82.1483,82.1668,82.0469,82.0653,71035.0
2017-07-05 10:05:00,88.94,89.0,88.89,88.99,181478.0,82.0653,82.1207,82.0192,82.1114,181478.0
2017-07-05 10:10:00,88.99,89.06,88.99,89.01,33583.0,82.1114,82.176,82.1114,82.1299,33583.0
2017-07-05 10:15:00,89.01,89.01,88.94,88.98,70662.0,82.1299,82.1299,82.0653,82.1022,70662.0
2017-07-05 10:20:00,88.98,89.01,88.95,88.97,35491.0,82.1022,82.1299,82.0745,82.093,35491.0
2017-07-05 10:25:00,88.98,89.03,88.93,89.03,98437.0,82.1022,82.1483,82.0561,82.1483,98437.0
2017-07-05 10:30:00,89.03,89.07,88.97,89.05,91888.0,82.1483,82.1853,82.093,82.1668,91888.0
2017-07-05 10:35:00,89.06,89.09,89.05,89.06,84670.0,82.176,82.2037,82.1668,82.176,84670.0
2017-07-05 10:40:00,89.06,89.14,89.06,89.13,64695.0,82.176,82.2498,82.176,82.2406,64695.0
2017-07-05 10:45:00,89.12,89.18,89.11,89.13,22182.0,82.2314,82.2868,82.2222,82.2406,22182.0
2017-07-05 10:50:00,89.13,89.2,89.1,89.18,50400.0,82.2406,82.3052,82.2129,82.2868,50400.0
2017-07-05 10:55:00,89.19,89.22,89.17,89.2,23726.0,82.296,82.3237,82.2775,82.3052,23726.0
2017-07-05 11:00:00,89.19,89.26,89.17,89.2,34101.0,82.296,82.3606,82.2775,82.3052,34101.0
2017-07-05 11:05:00,89.2,89.26,89.2,89.21,44224.0,82.3052,82.3606,82.3052,82.3144,44224.0
2017-07-05 11:10:00,89.2,89.24,89.2,89.22,56557.0,82.3052,82.3421,82.3052,82.3237,56557.0
2017-07-05 11:15:00,89.23,89.23,89.17,89.18,23185.0,82.3329,82.3329,82.2775,82.2868,23185.0
2017-07-05 11:20:00,89.18,89.18,89.12,89.12,22787.0,82.2868,82.2868,82.2314,82.2314,22787.0
2017-07-05 11:25:00,89.13,89.19,89.12,89.14,48983.0,82.2406,82.296,82.2314,82.2498,48983.0
2017-07-05 11:30:00,89.14,89.14,89.03,89.09,37654.0,82.2498,82.2498,82.1483,82.2037,37654.0
2017-07-05 11:35:00,89.09,89.1,89.05,89.1,13966.0,82.2037,82.2129,82.1668,82.2129,13966.0
2017-07-05 11:40:00,89.09,89.1,89.06,89.09,28620.0,82.2037,82.2129,82.176,82.2037,28620.0
2017-07-05 11:45:00,89.09,89.1,89.05,89.06,24659.0,82.2037,82.2129,82.1668,82.176,24659.0
2017-07-05 11:50:00,89.06,89.1,89.06,89.08,14666.0,82.176,82.2129,82.176,82.1945,14666.0
2017-07-05 11:55:00,89.09,89.09,89.04,89.04,21189.0,82.2037,82.2037,82.1576,82.1576,21189.0
2017-07-05 12:00:00,89.06,89.07,89.01,89.05,50968.0,82.176,82.1853,82.1299,82.1668,50968.0
2017-07-05 12:05:00,89.05,89.06,89.02,89.03,21959.0,82.1668,82.176,82.1391,82.1483,21959.0
2017-07-05 12:10:00,89.02,89.07,89.02,89.06,16997.0,82.1391,82.1853,82.1391,82.176,16997.0
2017-07-05 12:15:00,89.07,89.11,89.07,89.09,28068.0,82.1853,82.2222,82.1853,82.2037,28068.0
2017-07-05 12:20:00,89.1,89.12,89.05,89.06,8221.0,82.2129,82.2314,82.1668,82.176,8221.0
2017-07-05 12:25:00,89.07,89.11,89.07,89.08,6954.0,82.1853,82.2222,82.1853,82.1945,6954.0
2017-07-05 12:30:00,89.07,89.09,89.07,89.07,7654.0,82.1853,82.2037,82.1853,82.1853,7654.0
2017-07-05 12:35:00,89.06,89.12,89.04,89.11,18052.0,82.176,82.2314,82.1576,82.2222,18052.0
2017-07-05 12:40:00,89.11,89.12,89.1,89.1,12847.0,82.2222,82.2314,82.2129,82.2129,12847.0
2017-07-05 12:45:00,89.11,89.13,89.08,89.12,21509.0,82.2222,82.2406,82.1945,82.2314,21509.0
2017-07-05 12:50:00,89.12,89.14,89.11,89.12,15500.0,82.2314,82.2498,82.2222,82.2314,15500.0
2017-07-05 12:55:00,89.13,89.15,89.12,89.15,15003.0,82.2406,82.2591,82.2314,82.2591,15003.0
2017-07-05 13:00:00,89.15,89.19,89.14,89.19,10822.0,82.2591,82.296,82.2498,82.296,10822.0
2017-07-05 13:05:00,89.18,89.23,89.17,89.22,28443.0,82.2868,82.3329,82.2775,82.3237,28443.0
2017-07-05 13:10:00,89.22,89.25,89.21,89.25,32719.0,82.3237,82.3513,82.3144,82.3513,32719.0
2017-07-05 13:15:00,89.24,89.32,89.24,89.31,20794.0,82.3421,82.4159,82.3421,82.4067,20794.0
2017-07-05 13:20:00,89.31,89.37,89.3,89.35,38835.0,82.4067,82.4621,82.3975,82.4436,38835.0
2017-07-05 13:25:00,89.36,89.36,89.31,89.33,41045.0,82.4528,82.4528,82.4067,82.4252,41045.0
2017-07-05 13:30:00,89.33,89.34,89.32,89.34,23152.0,82.4252,82.4344,82.4159,82.4344,23152.0
2017-07-05 13:35:00,89.34,89.35,89.32,89.33,13652.0,82.4344,82.4436,82.4159,82.4252,13652.0
2017-07-05 13:40:00,89.33,89.34,89.29,89.31,13794.0,82.4252,82.4344,82.3883,82.4067,13794.0
2017-07-05 13:45:00,89.3,89.33,89.28,89.29,23380.0,82.3975,82.4252,82.379,82.3883,23380.0
2017-07-05 13:50:00,89.29,89.29,89.25,89.25,58366.0,82.3883,82.3883,82.3513,82.3513,58366.0
2017-07-05 13:55:00,89.26,89.26,89.22,89.23,12894.0,82.3606,82.3606,82.3237,82.3329,12894.0
2017-07-05 14:00:00,89.23,89.29,89.23,89.26,50306.0,82.3329,82.3883,82.3329,82.3606,50306.0
2017-07-05 14:05:00,89.26,89.33,89.14,89.18,61855.0,82.3606,82.4252,82.2498,82.2868,61855.0
2017-07-05 14:10:00,89.17,89.25,89.15,89.23,48484.0,82.2775,82.3513,82.2591,82.3329,48484.0
2017-07-05 14:15:00,89.22,89.28,89.22,89.24,25226.0,82.3237,82.379,82.3237,82.3421,25226.0
2017-07-05 14:20:00,89.24,89.29,89.23,89.28,20679.0,82.3421,82.3883,82.3329,82.379,20679.0
2017-07-05 14:25:00,89.29,89.34,89.28,89.33,19205.0,82.3883,82.4344,82.379,82.4252,19205.0
2017-07-05 14:30:00,89.32,89.38,89.27,89.33,164826.0,82.4159,82.4713,82.3698,82.4252,164826.0
2017-07-05 14:35:00,89.34,89.35,89.3,89.35,111452.0,82.4344,82.4436,82.3975,82.4436,111452.0
2017-07-05 14:40:00,89.36,89.37,89.31,89.32,18934.0,82.4528,82.4621,82.4067,82.4159,18934.0
2017-07-05 14:45:00,89.32,89.34,89.24,89.24,42365.0,82.4159,82.4344,82.3421,82.3421,42365.0
2017-07-05 14:50:00,89.24,89.27,89.23,89.23,30009.0,82.3421,82.3698,82.3329,82.3329,30009.0
2017-07-05 14:55:00,89.23,89.24,89.2,89.2,18300.0,82.3329,82.3421,82.3052,82.3052,18300.0
2017-07-05 15:00:00,89.21,89.22,89.12,89.13,42901.0,82.3144,82.3237,82.2314,82.2406,42901.0
2017-07-05 15:05:00,89.13,89.19,89.13,89.17,29102.0,82.2406,82.296,82.2406,82.2775,29102.0
2017-07-05 15:10:00,89.18,89.19,89.16,89.17,43680.0,82.2868,82.296,82.2683,82.2775,43680.0
2017-07-05 15:15:00,89.18,89.23,89.17,89.21,85115.0,82.2868,82.3329,82.2775,82.3144,85115.0
2017-07-05 15:20:00,89.21,89.23,89.15,89.15,38046.0,82.3144,82.3329,82.2591,82.2591,38046.0
2017-07-05 15:25:00,89.16,89.23,89.15,89.19,41777.0,82.2683,82.3329,82.2591,82.296,41777.0
2017-07-05 15:30:00,89.19,89.23,89.19,89.23,34366.0,82.296,82.3329,82.296,82.3329,34366.0
2017-07-05 15:35:00,89.23,89.26,89.2,89.23,47066.0,82.3329,82.3606,82.3052,82.3329,47066.0
2017-07-05 15:40:00,89.23,89.32,89.23,89.31,56349.0,82.3329,82.4159,82.3329,82.4067,56349.0
2017-07-05 15:45:00,89.32,89.35,89.29,89.31,53734.0,82.4159,82.4436,82.3883,82.4067,53734.0
2017-07-05 15:50:00,89.31,89.34,89.3,89.31,55321.0,82.4067,82.4344,82.3975,82.4067,55321.0
2017-07-05 15:55:00,89.32,89.38,89.29,89.3,132735.0,82.4159,82.4713,82.3883,82.3975,132735.0
2017-07-06 09:30:00,88.77,89.04,88.67,88.77,99797.0,81.9084,82.1576,81.8162,81.9084,99797.0
2017-07-06 09:35:00,88.77,88.85,88.66,88.68,103025.0,81.9084,81.9823,81.8069,81.8254,103025.0
2017-07-06 09:40:00,88.68,88.77,88.63,88.77,110989.0,81.8254,81.9084,81.7793,81.9084,110989.0
2017-07-06 09:45:00,88.77,88.77,88.6,88.63,63469.0,81.9084,81.9084,81.7516,81.7793,63469.0
2017-07-06 09:50:00,88.62,88.76,88.62,88.76,44709.0,81.77,81.8992,81.77,81.8992,44709.0
2017-07-06 09:55:00,88.75,88.78,88.63,88.68,35427.0,81.89,81.9177,81.7793,81.8254,35427.0
2017-07-06 10:00:00,88.67,88.72,88.54,88.55,59482.0,81.8162,81.8623,81.6962,81.7055,59482.0
2017-07-06 10:05:00,88.55,88.58,88.4,88.5,121983.0,81.7055,81.7331,81.567,81.6593,121983.0
2017-07-06 10:10:00,88.5,88.67,88.49,88.67,42548.0,81.6593,81.8162,81.6501,81.8162,42548.0
2017-07-06 10:15:00,88.67,88.67,88.55,88.58,22719.0,81.8162,81.8162,81.7055,81.7331,22719.0
2017-07-06 10:20:00,88.57,88.58,88.52,88.55,37625.0,81.7239,81.7331,81.6778,81.7055,37625.0
2017-07-06 10:25:00,88.55,88.59,88.48,88.56,42347.0,81.7055,81.7424,81.6409,81.7147,42347.0
2017-07-06 10:30:00,88.56,88.56,88.49,88.5,28973.0,81.7147,81.7147,81.6501,81.6593,28973.0
2017-07-06 10:35:00,88.5,88.54,88.43,88.54,26097.0,81.6593,81.6962,81.5947,81.6962,26097.0
2017-07-06 10:40:00,88.53,88.58,88.52,88.56,18701.0,81.687,81.7331,81.6778,81.7147,18701.0
2017-07-06 10:45:00,88.56,88.58,88.51,88.54,9089.0,81.7147,81.7331,81.6685,81.6962,9089.0
2017-07-06 10:50:00,88.53,88.56,88.5,88.54,14426.0,81.687,81.7147,81.6593,81.6962,14426.0
2017-07-06 10:55:00,88.53,88.56,88.5,88.56,18347.0,81.687,81.7147,81.6593,81.7147,18347.0
2017-07-06 11:00:00,88.56,88.64,88.52,88.63,36846.0,81.7147,81.7885,81.6778,81.7793,36846.0
2017-07-06 11:05:00,88.63,88.69,88.62,88.67,26984.0,81.7793,81.8346,81.77,81.8162,26984.0
2017-07-06 11:10:00,88.66,88.67,88.57,88.59,48112.0,81.8069,81.8162,81.7239,81.7424,48112.0
2017-07-06 11:15:00,88.59,88.61,88.55,88.56,24990.0,81.7424,81.7608,81.7055,81.7147,24990.0
2017-07-06 11:20:00,88.57,88.6,88.55,88.59,15638.0,81.7239,81.7516,81.7055,81.7424,15638.0
2017-07-06 11:25:00,88.59,88.68,88.59,88.66,17938.0,81.7424,81.8254,81.7424,81.8069,17938.0
2017-07-06 11:30:00,88.66,88.72,88.66,88.7,15046.0,81.8069,81.8623,81.8069,81.8439,15046.0
2017-07-06 11:35:00,88.71,88.78,88.71,88.78,15428.0,81.8531,81.9177,81.8531,81.9177,15428.0
2017-07-06 11:40:00,88.78,88.78,88.73,88.73,22651.0,81.9177,81.9177,81.8715,81.8715,22651.0
2017-07-06 11:45:00,88.73,88.74,88.7,88.72,8706.0,81.8715,81.8808,81.8439,81.8623,8706.0
2017-07-06 11:50:00,88.72,88.79,88.71,88.74,23880.0,81.8623,81.9269,81.8531,81.8808,23880.0
2017-07-06 11:55:00,88.75,88.78,88.73,88.78,10500.0,81.89,81.9177,81.8715,81.9177,10500.0
2017-07-06 12:00:00,88.79,88.82,88.76,88.78,40226.0,81.9269,81.9546,81.8992,81.9177,40226.0
2017-07-06 12:05:00,88.79,88.81,88.74,88.77,129223.0,81.9269,81.9454,81.8808,81.9084,129223.0
2017-07-06 12:10:00,88.76,88.78,88.69,88.7,16095.0,81.8992,81.9177,81.8346,81.8439,16095.0
2017-07-06 12:15:00,88.69,88.73,88.68,88.73,10512.0,81.8346,81.8715,81.8254,81.8715,10512.0
2017-07-06 12:20:00,88.73,88.75,88.7,88.72,12660.0,81.8715,81.89,81.8439,81.8623,12660.0
2017-07-06 12:25:00,88.72,88.73,88.64,88.66,10538.0,81.8623,81.8715,81.7885,81.8069,10538.0
2017-07-06 12:30:00,88.65,88.74,88.65,88.73,42419.0,81.7977,81.8808,81.7977,81.8715,42419.0
2017-07-06 12:35:00,88.73,88.83,88.73,88.81,67051.0,81.8715,81.9638,81.8715,81.9454,67051.0
2017-07-06 12:40:00,88.81,88.83,88.77,88.83,34624.0,81.9454,81.9638,81.9084,81.9638,34624.0
2017-07-06 12:45:00,88.84,88.86,88.81,88.83,35742.0,81.973,81.9915,81.9454,81.9638,35742.0
2017-07-06 12:50:00,88.83,88.83,88.76,88.76,64117.0,81.9638,81.9638,81.8992,81.8992,64117.0
2017-07-06 12:55:00,88.75,88.8,88.75,88.78,63978.0,81.89,81.9361,81.89,81.9177,63978.0
2017-07-06 13:00:00,88.78,88.8,88.76,88.79,21936.0,81.9177,81.9361,81.8992,81.9269,21936.0
2017-07-06 13:05:00,88.79,88.8,88.76,88.78,19321.0,81.9269,81.9361,81.8992,81.9177,19321.0
2017-07-06 13:10:00,88.77,88.8,88.76,88.76,18968.0,81.9084,81.9361,81.8992,81.8992,18968.0
2017-07-06 13:15:00,88.76,88.84,88.76,88.83,15246.0,81.8992,81.973,81.8992,81.9638,15246.0
2017-07-06 13:20:00,88.82,88.83,88.81,88.81,7228.0,81.9546,81.9638,81.9454,81.9454,7228.0
2017-07-06 13:25:00,88.82,88.85,88.8,88.84,38975.0,81.9546,81.9823,81.9361,81.973,38975.0
2017-07-06 13:30:00,88.84,88.84,88.76,88.8,18663.0,81.973,81.973,81.8992,81.9361,18663.0
2017-07-06 13:35:00,88.8,88.8,88.75,88.76,15328.0,81.9361,81.9361,81.89,81.8992,15328.0
2017-07-06 13:40:00,88.76,88.76,88.68,88.69,25974.0,81.8992,81.8992,81.8254,81.8346,25974.0
2017-07-06 13:45:00,88.7,88.76,88.69,88.75,10274.0,81.8439,81.8992,81.8346,81.89,10274.0
2017-07-06 13:50:00,88.76,88.76,88.71,88.73,12985.0,81.8992,81.8992,81.8531,81.8715,12985.0
2017-07-06 13:55:00,88.73,88.74,88.7,88.73,15254.0,81.8715,81.8808,81.8439,81.8715,15254.0
2017-07-06 14:00:00,88.74,88.74,88.7,88.73,11126.0,81.8808,81.8808,81.8439,81.8715,11126.0
2017-07-06 14:05:00,88.73,88.73,88.66,88.72,123856.0,81.8715,81.8715,81.8069,81.8623,123856.0
2017-07-06 14:10:00,88.72,88.73,88.68,88.69,38093.0,81.8623,81.8715,81.8254,81.8346,38093.0
2017-07-06 14:15:00,88.68,88.68,88.63,88.65,35078.0,81.8254,81.8254,81.7793,81.7977,35078.0
2017-07-06 14:20:00,88.64,88.68,88.64,88.67,11548.0,81.7885,81.8254,81.7885,81.8162,11548.0
2017-07-06 14:25:00,88.67,88.71,88.67,88.71,11226.0,81.8162,81.8531,81.8162,81.8531,11226.0
2017-07-06 14:30:00,88.71,88.71,88.65,88.69,24720.0,81.8531,81.8531,81.7977,81.8346,24720.0
2017-07-06 14:35:00,88.7,88.7,88.6,88.62,57621.0,81.8439,81.8439,81.7516,81.77,57621.0
2017-07-06 14:40:00,88.62,88.64,88.57,88.62,43102.0,81.77,81.7885,81.7239,81.77,43102.0
2017-07-06 14:45:00,88.62,88.63,88.57,88.61,37758.0,81.77,81.7793,81.7239,81.7608,37758.0
2017-07-06 14:50:00,88.6,88.64,88.57,88.64,166615.0,81.7516,81.7885,81.7239,81.7885,166615.0
2017-07-06 14:55:00,88.65,88.65,88.62,88.63,11730.0,81.7977,81.7977,81.77,81.7793,11730.0
2017-07-06 15:00:00,88.62,88.65,88.61,88.62,59906.0,81.77,81.7977,81.7608,81.77,59906.0
2017-07-06 15:05:00,88.63,88.63,88.56,88.6,26727.0,81.7793,81.7793,81.7147,81.7516,26727.0
2017-07-06 15:10:00,88.6,88.6,88.5,88.52,34588.0,81.7516,81.7516,81.6593,81.6778,34588.0
2017-07-06 15:15:00,88.51,88.57,88.51,88.56,32786.0,81.6685,81.7239,81.6685,81.7147,32786.0
2017-07-06 15:20:00,88.56,88.56,88.48,88.51,32445.0,81.7147,81.7147,81.6409,81.6685,32445.0
2017-07-06 15:25:00,88.51,88.51,88.45,88.45,41625.0,81.6685,81.6685,81.6132,81.6132,41625.0
2017-07-06 15:30:00,88.45,88.47,88.4,88.45,33467.0,81.6132,81.6316,81.567,81.6132,33467.0
2017-07-06 15:35:00,88.45,88.45,88.37,88.41,44434.0,81.6132,81.6132,81.5394,81.5763,44434.0
2017-07-06 15:40:00,88.41,88.41,88.35,88.37,51112.0,81.5763,81.5763,81.5209,81.5394,51112.0
2017-07-06 15:45:00,88.37,88.44,88.37,88.43,45905.0,81.5394,81.604,81.5394,81.5947,45905.0
2017-07-06 15:50:00,88.43,88.48,88.39,88.46,119084.0,81.5947,81.6409,81.5578,81.6224,119084.0
2017-07-06 15:55:00,88.47,88.48,88.43,88.44,386631.0,81.6316,81.6409,81.5947,81.604,386631.0
2017-07-07 09:30:00,88.6,88.71,88.6,88.68,87066.0,81.7516,81.8531,81.7516,81.8254,87066.0
2017-07-07 09:35:00,88.68,88.75,88.6,88.73,68238.0,81.8254,81.89,81.7516,81.8715,68238.0
2017-07-07 09:40:00,88.74,88.81,88.72,88.77,32178.0,81.8808,81.9454,81.8623,81.9084,32178.0
2017-07-07 09:45:00,88.78,88.79,88.68,88.79,34911.0,81.9177,81.9269,81.8254,81.9269,34911.0
2017-07-07 09:50:00,88.81,88.89,88.81,88.89,24547.0,81.9454,82.0192,81.9454,82.0192,24547.0
2017-07-07 09:55:00,88.88,88.95,88.85,88.95,24871.0,82.0099,82.0745,81.9823,82.0745,24871.0
2017-07-07 10:00:00,88.95,88.96,88.87,88.87,11038.0,82.0745,82.0838,82.0007,82.0007,11038.0
2017-07-07 10:05:00,88.88,88.92,88.85,88.85,63359.0,82.0099,82.0469,81.9823,81.9823,63359.0
2017-07-07 10:10:00,88.84,88.89,88.82,88.89,23898.0,81.973,82.0192,81.9546,82.0192,23898.0
2017-07-07 10:15:00,88.9,88.94,88.82,88.83,38447.0,82.0284,82.0653,81.9546,81.9638,38447.0
2017-07-07 10:20:00,88.83,88.86,88.8,88.81,29767.0,81.9638,81.9915,81.9361,81.9454,29767.0
2017-07-07 10:25:00,88.82,88.93,88.82,88.93,38573.0,81.9546,82.0561,81.9546,82.0561,38573.0
2017-07-07 10:30:00,88.95,89.01,88.93,88.99,27075.0,82.0745,82.1299,82.0561,82.1114,27075.0
2017-07-07 10:35:00,88.98,88.99,88.95,88.96,11758.0,82.1022,82.1114,82.0745,82.0838,11758.0
2017-07-07 10:40:00,88.95,89.02,88.94,88.97,33300.0,82.0745,82.1391,82.0653,82.093,33300.0
2017-07-07 10:45:00,88.97,88.99,88.93,88.95,18997.0,82.093,82.1114,82.0561,82.0745,18997.0
2017-07-07 10:50:00,88.95,88.98,88.91,88.92,24912.0,82.0745,82.1022,82.0376,82.0469,24912.0
2017-07-07 10:55:00,88.92,88.97,88.92,88.97,13399.0,82.0469,82.093,82.0469,82.093,13399.0
2017-07-07 11:00:00,88.97,88.97,88.93,88.97,30196.0,82.093,82.093,82.0561,82.093,30196.0
2017-07-07 11:05:00,88.96,89.01,88.95,89.01,22923.0,82.0838,82.1299,82.0745,82.1299,22923.0
2017-07-07 11:10:00,89.01,89.06,89.01,89.03,76816.0,82.1299,82.176,82.1299,82.1483,76816.0
2017-07-07 11:15:00,89.03,89.03,88.94,88.98,53302.0,82.1483,82.1483,82.0653,82.1022,53302.0
2017-07-07 11:20:00,88.97,89.05,88.97,89.05,50231.0,82.093,82.1668,82.093,82.1668,50231.0
2017-07-07 11:25:00,89.04,89.11,89.0,89.09,33526.0,82.1576,82.2222,82.1207,82.2037,33526.0
2017-07-07 11:30:00,89.09,89.14,89.08,89.14,52660.0,82.2037,82.2498,82.1945,82.2498,52660.0
2017-07-07 11:35:00,89.14,89.19,89.14,89.15,41480.0,82.2498,82.296,82.2498,82.2591,41480.0
2017-07-07 11:40:00,89.15,89.19,89.14,89.15,37900.0,82.2591,82.296,82.2498,82.2591,37900.0
2017-07-07 11:45:00,89.14,89.18,89.12,89.17,163914.0,82.2498,82.2868,82.2314,82.2775,163914.0
2017-07-07 11:50:00,89.16,89.18,89.15,89.16,10300.0,82.2683,82.2868,82.2591,82.2683,10300.0
2017-07-07 11:55:00,89.15,89.16,89.11,89.13,28525.0,82.2591,82.2683,82.2222,82.2406,28525.0
2017-07-07 12:00:00,89.14,89.15,89.11,89.13,13096.0,82.2498,82.2591,82.2222,82.2406,13096.0
2017-07-07 12:05:00,89.13,89.14,89.09,89.1,7474.0,82.2406,82.2498,82.2037,82.2129,7474.0
2017-07-07 12:10:00,89.09,89.19,89.09,89.19,20136.0,82.2037,82.296,82.2037,82.296,20136.0
2017-07-07 12:15:00,89.19,89.2,89.14,89.15,22421.0,82.296,82.3052,82.2498,82.2591,22421.0
2017-07-07 12:20:00,89.16,89.19,89.16,89.19,8748.0,82.2683,82.296,82.2683,82.296,8748.0
2017-07-07 12:25:00,89.18,89.19,89.15,89.18,18619.0,82.2868,82.296,82.2591,82.2868,18619.0
2017-07-07 12:30:00,89.19,89.19,89.17,89.19,8650.0,82.296,82.296,82.2775,82.296,8650.0
2017-07-07 12:35:00,89.19,89.2,89.15,89.16,12975.0,82.296,82.3052,82.2591,82.2683,12975.0
2017-07-07 12:40:00,89.15,89.19,89.15,89.17,7911.0,82.2591,82.296,82.2591,82.2775,7911.0
2017-07-07 12:45:00,89.17,89.18,89.14,89.15,9111.0,82.2775,82.2868,82.2498,82.2591,9111.0
2017-07-07 12:50:00,89.16,89.19,89.15,89.17,7759.0,82.2683,82.296,82.2591,82.2775,7759.0
2017-07-07 12:55:00,89.17,89.17,89.13,89.14,8750.0,82.2775,82.2775,82.2406,82.2498,8750.0
2017-07-07 13:00:00,89.14,89.16,89.13,89.13,11007.0,82.2498,82.2683,82.2406,82.2406,11007.0
2017-07-07 13:05:00,89.13,89.13,89.11,89.12,8234.0,82.2406,82.2406,82.2222,82.2314,8234.0
2017-07-07 13:10:00,89.13,89.14,89.11,89.14,5800.0,82.2406,82.2498,82.2222,82.2498,5800.0
2017-07-07 13:15:00,89.14,89.18,89.13,89.17,7852.0,82.2498,82.2868,82.2406,82.2775,7852.0
2017-07-07 13:20:00,89.17,89.19,89.16,89.18,8028.0,82.2775,82.296,82.2683,82.2868,8028.0
2017-07-07 13:25:00,89.18,89.21,89.17,89.21,17932.0,82.2868,82.3144,82.2775,82.3144,17932.0
2017-07-07 13:30:00,89.21,89.26,89.21,89.21,21526.0,82.3144,82.3606,82.3144,82.3144,21526.0
2017-07-07 13:35:00,89.22,89.25,89.22,89.24,12228.0,82.3237,82.3513,82.3237,82.3421,12228.0
2017-07-07 13:40:00,89.23,89.27,89.22,89.25,20238.0,82.3329,82.3698,82.3237,82.3513,20238.0
2017-07-07 13:45:00,89.26,89.26,89.21,89.23,6779.0,82.3606,82.3606,82.3144,82.3329,6779.0
2017-07-07 13:50:00,89.22,89.22,89.2,89.21,8835.0,82.3237,82.3237,82.3052,82.3144,8835.0
2017-07-07 13:55:00,89.22,89.23,89.21,89.22,9487.0,82.3237,82.3329,82.3144,82.3237,9487.0
2017-07-07 14:00:00,89.22,89.22,89.18,89.18,9959.0,82.3237,82.3237,82.2868,82.2868,9959.0
2017-07-07 14:05:00,89.17,89.18,89.16,89.17,12847.0,82.2775,82.2868,82.2683,82.2775,12847.0
2017-07-07 14:10:00,89.18,89.18,89.14,89.17,11013.0,82.2868,82.2868,82.2498,82.2775,11013.0
2017-07-07 14:15:00,89.17,89.18,89.16,89.16,10754.0,82.2775,82.2868,82.2683,82.2683,10754.0
2017-07-07 14:20:00,89.16,89.18,89.15,89.15,8372.0,82.2683,82.2868,82.2591,82.2591,8372.0
2017-07-07 14:25:00,89.15,89.16,89.13,89.16,11062.0,82.2591,82.2683,82.2406,82.2683,11062.0
2017-07-07 14:30:00,89.15,89.18,89.15,89.17,11268.0,82.2591,82.2868,82.2591,82.2775,11268.0
2017-07-07 14:35:00,89.17,89.19,89.16,89.16,21775.0,82.2775,82.296,82.2683,82.2683,21775.0
2017-07-07 14:40:00,89.16,89.22,89.16,89.21,11926.0,82.2683,82.3237,82.2683,82.3144,11926.0
2017-07-07 14:45:00,89.21,89.22,89.18,89.2,9807.0,82.3144,82.3237,82.2868,82.3052,9807.0
2017-07-07 14:50:00,89.21,89.22,89.2,89.22,25877.0,82.3144,82.3237,82.3052,82.3237,25877.0
2017-07-07 14:55:00,89.22,89.22,89.19,89.19,10516.0,82.3237,82.3237,82.296,82.296,10516.0
2017-07-07 15:00:00,89.2,89.21,89.15,89.15,21219.0,82.3052,82.3144,82.2591,82.2591,21219.0
2017-07-07 15:05:00,89.15,89.19,89.15,89.18,30314.0,82.2591,82.296,82.2591,82.2868,30314.0
2017-07-07 15:10:00,89.18,89.2,89.17,89.18,12690.0,82.2868,82.3052,82.2775,82.2868,12690.0
2017-07-07 15:15:00,89.18,89.23,89.18,89.23,21631.0,82.2868,82.3329,82.2868,82.3329,21631.0
2017-07-07 15:20:00,89.22,89.24,89.2,89.23,20447.0,82.3237,82.3421,82.3052,82.3329,20447.0
2017-07-07 15:25:00,89.23,89.25,89.21,89.24,25568.0,82.3329,82.3513,82.3144,82.3421,25568.0
2017-07-07 15:30:00,89.24,89.24,89.21,89.23,20552.0,82.3421,82.3421,82.3144,82.3329,20552.0
2017-07-07 15:35:00,89.23,89.24,89.2,89.23,42654.0,82.3329,82.3421,82.3052,82.3329,42654.0
2017-07-07 15:40:00,89.22,89.26,89.21,89.23,41366.0,82.3237,82.3606,82.3144,82.3329,41366.0
2017-07-07 15:45:00,89.24,89.26,89.23,89.24,56957.0,82.3421,82.3606,82.3329,82.3421,56957.0
2017-07-07 15:50:00,89.25,89.25,89.21,89.22,91777.0,82.3513,82.3513,82.3144,82.3237,91777.0
2017-07-07 15:55:00,89.22,89.23,89.15,89.17,254083.0,82.3237,82.3329,82.2591,82.2775,254083.0
2017-07-10 09:30:00,89.27,89.27,89.1,89.27,106910.0,82.3698,82.3698,82.2129,82.3698,106910.0
2017-07-10 09:35:00,89.26,89.3,89.19,89.26,42396.0,82.3606,82.3975,82.296,82.3606,42396.0
2017-07-10 09:40:00,89.26,89.3,89.21,89.27,45758.0,82.3606,82.3975,82.3144,82.3698,45758.0
2017-07-10 09:45:00,89.27,89.27,89.18,89.19,41092.0,82.3698,82.3698,82.2868,82.296,41092.0
2017-07-10 09:50:00,89.19,89.2,89.06,89.08,22753.0,82.296,82.3052,82.176,82.1945,22753.0
2017-07-10 09:55:00,89.06,89.1,89.01,89.03,31412.0,82.176,82.2129,82.1299,82.1483,31412.0
2017-07-10 10:00:00,89.02,89.12,89.02,89.12,27564.0,82.1391,82.2314,82.1391,82.2314,27564.0
2017-07-10 10:05:00,89.13,89.15,89.07,89.08,15872.0,82.2406,82.2591,82.1853,82.1945,15872.0
2017-07-10 10:10:00,89.08,89.11,89.06,89.07,27215.0,82.1945,82.2222,82.176,82.1853,27215.0
2017-07-10 10:15:00,89.07,89.09,89.03,89.09,17800.0,82.1853,82.2037,82.1483,82.2037,17800.0
2017-07-10 10:20:00,89.1,89.15,89.09,89.13,17022.0,82.2129,82.2591,82.2037,82.2406,17022.0
2017-07-10 10:25:00,89.14,89.15,89.12,89.14,6610.0,82.2498,82.2591,82.2314,82.2498,6610.0
2017-07-10 10:30:00,89.15,89.2,89.15,89.17,9035.0,82.2591,82.3052,82.2591,82.2775,9035.0
2017-07-10 10:35:00,89.17,89.18,89.09,89.17,18241.0,82.2775,82.2868,82.2037,82.2775,18241.0
2017-07-10 10:40:00,89.18,89.21,89.18,89.21,26582.0,82.2868,82.3144,82.2868,82.3144,26582.0
2017-07-10 10:45:00,89.23,89.23,89.17,89.21,23263.0,82.3329,82.3329,82.2775,82.3144,23263.0
2017-07-10 10:50:00,89.22,89.27,89.21,89.21,11577.0,82.3237,82.3698,82.3144,82.3144,11577.0
2017-07-10 10:55:00,89.22,89.28,89.22,89.27,15380.0,82.3237,82.379,82.3237,82.3698,15380.0
2017-07-10 11:00:00,89.28,89.32,89.28,89.31,11894.0,82.379,82.4159,82.379,82.4067,11894.0
2017-07-10 11:05:00,89.32,89.35,89.29,89.33,122449.0,82.4159,82.4436,82.3883,82.4252,122449.0
2017-07-10 11:10:00,89.33,89.36,89.32,89.34,41886.0,82.4252,82.4528,82.4159,82.4344,41886.0
2017-07-10 11:15:00,89.34,89.34,89.28,89.29,10971.0,82.4344,82.4344,82.379,82.3883,10971.0
2017-07-10 11:20:00,89.28,89.32,89.27,89.29,16831.0,82.379,82.4159,82.3698,82.3883,16831.0
2017-07-10 11:25:00,89.3,89.33,89.29,89.31,30319.0,82.3975,82.4252,82.3883,82.4067,30319.0
2017-07-10 11:30:00,89.31,89.33,89.3,89.33,14901.0,82.4067,82.4252,82.3975,82.4252,14901.0
2017-07-10 11:35:00,89.34,89.4,89.34,89.37,16196.0,82.4344,82.4897,82.4344,82.4621,16196.0
2017-07-10 11:40:00,89.37,89.38,89.32,89.34,13413.0,82.4621,82.4713,82.4159,82.4344,13413.0
2017-07-10 11:45:00,89.34,89.35,89.32,89.33,16732.0,82.4344,82.4436,82.4159,82.4252,16732.0
2017-07-10 11:50:00,89.34,89.38,89.33,89.38,16245.0,82.4344,82.4713,82.4252,82.4713,16245.0
2017-07-10 11:55:00,89.38,89.42,89.37,89.4,17544.0,82.4713,82.5082,82.4621,82.4897,17544.0
2017-07-10 12:00:00,89.41,89.42,89.36,89.4,20892.0,82.499,82.5082,82.4528,82.4897,20892.0
2017-07-10 12:05:00,89.41,89.45,89.38,89.4,16617.0,82.499,82.5359,82.4713,82.4897,16617.0
2017-07-10 12:10:00,89.39,89.42,89.38,89.39,14544.0,82.4805,82.5082,82.4713,82.4805,14544.0
2017-07-10 12:15:00,89.39,89.4,89.37,89.39,25745.0,82.4805,82.4897,82.4621,82.4805,25745.0
2017-07-10 12:20:00,89.4,89.41,89.39,89.41,27717.0,82.4897,82.499,82.4805,82.499,27717.0
2017-07-10 12:25:00,89.41,89.41,89.36,89.37,14329.0,82.499,82.499,82.4528,82.4621,14329.0
2017-07-10 12:30:00,89.38,89.38,89.34,89.34,11765.0,82.4713,82.4713,82.4344,82.4344,11765.0
2017-07-10 12:35:00,89.35,89.37,89.34,89.34,18644.0,82.4436,82.4621,82.4344,82.4344,18644.0
2017-07-10 12:40:00,89.34,89.38,89.34,89.36,19003.0,82.4344,82.4713,82.4344,82.4528,19003.0
2017-07-10 12:45:00,89.36,89.4,89.36,89.38,19451.0,82.4528,82.4897,82.4528,82.4713,19451.0
2017-07-10 12:50:00,89.4,89.43,89.39,89.4,18651.0,82.4897,82.5174,82.4805,82.4897,18651.0
2017-07-10 12:55:00,89.4,89.43,89.4,89.43,16108.0,82.4897,82.5174,82.4897,82.5174,16108.0
2017-07-10 13:00:00,89.43,89.43,89.41,89.43,18596.0,82.5174,82.5174,82.499,82.5174,18596.0
2017-07-10 13:05:00,89.43,89.45,89.42,89.42,12475.0,82.5174,82.5359,82.5082,82.5082,12475.0
2017-07-10 13:10:00,89.43,89.44,89.39,89.39,16221.0,82.5174,82.5267,82.4805,82.4805,16221.0
2017-07-10 13:15:00,89.4,89.42,89.39,89.39,15396.0,82.4897,82.5082,82.4805,82.4805,15396.0
2017-07-10 13:20:00,89.4,89.42,89.39,89.4,16051.0,82.4897,82.5082,82.4805,82.4897,16051.0
2017-07-10 13:25:00,89.4,89.44,89.4,89.43,28843.0,82.4897,82.5267,82.4897,82.5174,28843.0
2017-07-10 13:30:00,89.43,89.44,89.42,89.43,14755.0,82.5174,82.5267,82.5082,82.5174,14755.0
2017-07-10 13:35:00,89.43,89.44,89.39,89.4,10949.0,82.5174,82.5267,82.4805,82.4897,10949.0
2017-07-10 13:40:00,89.41,89.44,89.4,89.44,14959.0,82.499,82.5267,82.4897,82.5267,14959.0
2017-07-10 13:45:00,89.44,89.47,89.44,89.46,17391.0,82.5267,82.5543,82.5267,82.5451,17391.0
2017-07-10 13:50:00,89.46,89.5,89.45,89.5,18973.0,82.5451,82.582,82.5359,82.582,18973.0
2017-07-10 13:55:00,89.49,89.51,89.47,89.5,23169.0,82.5728,82.5912,82.5543,82.582,23169.0
2017-07-10 14:00:00,89.5,89.53,89.48,89.5,15506.0,82.582,82.6097,82.5636,82.582,15506.0
2017-07-10 14:05:00,89.5,89.52,89.47,89.48,27704.0,82.582,82.6005,82.5543,82.5636,27704.0
2017-07-10 14:10:00,89.48,89.51,89.47,89.5,27122.0,82.5636,82.5912,82.5543,82.582,27122.0
2017-07-10 14:15:00,89.51,89.51,89.48,89.49,20191.0,82.5912,82.5912,82.5636,82.5728,20191.0
2017-07-10 14:20:00,89.49,89.51,89.46,89.46,32522.0,82.5728,82.5912,82.5451,82.5451,32522.0
2017-07-10 14:25:00,89.46,89.46,89.42,89.43,22254.0,82.5451,82.5451,82.5082,82.5174,22254.0
2017-07-10 14:30:00,89.43,89.45,89.41,89.45,191067.0,82.5174,82.5359,82.499,82.5359,191067.0
2017-07-10 14:35:00,89.44,89.46,89.43,89.45,12377.0,82.5267,82.5451,82.5174,82.5359,12377.0
2017-07-10 14:40:00,89.45,89.46,89.43,89.45,10682.0,82.5359,82.5451,82.5174,82.5359,10682.0
2017-07-10 14:45:00,89.45,89.47,89.43,89.43,21179.0,82.5359,82.5543,82.5174,82.5174,21179.0
2017-07-10 14:50:00,89.43,89.44,89.41,89.41,15067.0,82.5174,82.5267,82.499,82.499,15067.0
2017-07-10 14:55:00,89.42,89.43,89.4,89.42,13369.0,82.5082,82.5174,82.4897,82.5082,13369.0
2017-07-10 15:00:00,89.4,89.43,89.4,89.42,14614.0,82.4897,82.5174,82.4897,82.5082,14614.0
2017-07-10 15:05:00,89.42,89.43,89.39,89.4,26197.0,82.5082,82.5174,82.4805,82.4897,26197.0
2017-07-10 15:10:00,89.4,89.43,89.4,89.42,31616.0,82.4897,82.5174,82.4897,82.5082,31616.0
2017-07-10 15:15:00,89.42,89.43,89.36,89.38,36515.0,82.5082,82.5174,82.4528,82.4713,36515.0
2017-07-10 15:20:00,89.38,89.41,89.37,89.38,28819.0,82.4713,82.499,82.4621,82.4713,28819.0
2017-07-10 15:25:00,89.39,89.43,89.38,89.43,38048.0,82.4805,82.5174,82.4713,82.5174,38048.0
2017-07-10 15:30:00,89.42,89.44,89.4,89.43,70962.0,82.5082,82.5267,82.4897,82.5174,70962.0
2017-07-10 15:35:00,89.43,89.48,89.4,89.48,40319.0,82.5174,82.5636,82.4897,82.5636,40319.0
2017-07-10 15:40:00,89.48,89.53,89.47,89.48,103486.0,82.5636,82.6097,82.5543,82.5636,103486.0
2017-07-10 15:45:00,89.48,89.48,89.44,89.44,38860.0,82.5636,82.5636,82.5267,82.5267,38860.0
2017-07-10 15:50:00,89.44,89.45,89.4,89.41,63173.0,82.5267,82.5359,82.4897,82.499,63173.0
2017-07-10 15:55:00,89.42,89.43,89.38,89.38,233367.0,82.5082,82.5174,82.4713,82.4713,233367.0
2017-07-11 09:30:00,89.29,89.29,89.14,89.19,49518.0,82.3883,82.3883,82.2498,82.296,49518.0
2017-07-11 09:35:00,89.19,89.19,89.09,89.12,56734.0,82.296,82.296,82.2037,82.2314,56734.0
2017-07-11 09:40:00,89.11,89.24,89.11,89.24,55268.0,82.2222,82.3421,82.2222,82.3421,55268.0
2017-07-11 09:45:00,89.22,89.24,89.18,89.22,28081.0,82.3237,82.3421,82.2868,82.3237,28081.0
2017-07-11 09:50:00,89.22,89.3,89.22,89.29,91494.0,82.3237,82.3975,82.3237,82.3883,91494.0
2017-07-11 09:55:00,89.3,89.3,89.22,89.25,18271.0,82.3975,82.3975,82.3237,82.3513,18271.0
2017-07-11 10:00:00,89.24,89.26,89.21,89.23,19444.0,82.3421,82.3606,82.3144,82.3329,19444.0
2017-07-11 10:05:00,89.24,89.26,89.23,89.25,11135.0,82.3421,82.3606,82.3329,82.3513,11135.0
2017-07-11 10:10:00,89.25,89.27,89.23,89.26,12119.0,82.3513,82.3698,82.3329,82.3606,12119.0
2017-07-11 10:15:00,89.26,89.33,89.24,89.31,30279.0,82.3606,82.4252,82.3421,82.4067,30279.0
2017-07-11 10:20:00,89.31,89.32,89.26,89.26,15298.0,82.4067,82.4159,82.3606,82.3606,15298.0
2017-07-11 10:25:00,89.27,89.3,89.25,89.28,22052.0,82.3698,82.3975,82.3513,82.379,22052.0
2017-07-11 10:30:00,89.28,89.31,89.26,89.27,15644.0,82.379,82.4067,82.3606,82.3698,15644.0
2017-07-11 10:35:00,89.27,89.31,89.26,89.31,7650.0,82.3698,82.4067,82.3606,82.4067,7650.0
2017-07-11 10:40:00,89.32,89.33,89.3,89.31,6323.0,82.4159,82.4252,82.3975,82.4067,6323.0
2017-07-11 10:45:00,89.3,89.31,89.27,89.28,5323.0,82.3975,82.4067,82.3698,82.379,5323.0
2017-07-11 10:50:00,89.29,89.31,89.26,89.27,10324.0,82.3883,82.4067,82.3606,82.3698,10324.0
2017-07-11 10:55:00,89.27,89.3,89.27,89.3,8700.0,82.3698,82.3975,82.3698,82.3975,8700.0
2017-07-11 11:00:00,89.3,89.31,89.28,89.3,43644.0,82.3975,82.4067,82.379,82.3975,43644.0
2017-07-11 11:05:00,89.3,89.33,89.29,89.32,20610.0,82.3975,82.4252,82.3883,82.4159,20610.0
2017-07-11 11:10:00,89.31,89.31,89.2,89.21,22513.0,82.4067,82.4067,82.3052,82.3144,22513.0
2017-07-11 11:15:00,89.21,89.22,89.14,89.14,15049.0,82.3144,82.3237,82.2498,82.2498,15049.0
2017-07-11 11:20:00,89.13,89.13,88.88,88.89,50577.0,82.2406,82.2406,82.0099,82.0192,50577.0
2017-07-11 11:25:00,88.89,88.9,88.72,88.89,87919.0,82.0192,82.0284,81.8623,82.0192,87919.0
2017-07-11 11:30:00,88.88,89.01,88.87,89.01,32023.0,82.0099,82.1299,82.0007,82.1299,32023.0
2017-07-11 11:35:00,89.01,89.07,88.98,89.04,26299.0,82.1299,82.1853,82.1022,82.1576,26299.0
2017-07-11 11:40:00,89.04,89.07,89.0,89.07,18036.0,82.1576,82.1853,82.1207,82.1853,18036.0
2017-07-11 11:45:00,89.07,89.09,89.04,89.08,26821.0,82.1853,82.2037,82.1576,82.1945,26821.0
2017-07-11 11:50:00,89.09,89.18,89.09,89.16,33143.0,82.2037,82.2868,82.2037,82.2683,33143.0
2017-07-11 11:55:00,89.16,89.18,89.14,89.15,11123.0,82.2683,82.2868,82.2498,82.2591,11123.0
2017-07-11 12:00:00,89.16,89.2,89.15,89.16,15678.0,82.2683,82.3052,82.2591,82.2683,15678.0
2017-07-11 12:05:00,89.16,89.16,89.1,89.12,14825.0,82.2683,82.2683,82.2129,82.2314,14825.0
2017-07-11 12:10:00,89.12,89.13,89.11,89.11,9794.0,82.2314,82.2406,82.2222,82.2222,9794.0
2017-07-11 12:15:00,89.12,89.12,89.02,89.04,23855.0,82.2314,82.2314,82.1391,82.1576,23855.0
2017-07-11 12:20:00,89.02,89.07,89.02,89.02,17857.0,82.1391,82.1853,82.1391,82.1391,17857.0
2017-07-11 12:25:00,89.03,89.08,88.98,89.08,12397.0,82.1483,82.1945,82.1022,82.1945,12397.0
2017-07-11 12:30:00,89.08,89.1,89.05,89.05,12765.0,82.1945,82.2129,82.1668,82.1668,12765.0
2017-07-11 12:35:00,89.06,89.09,89.04,89.04,8683.0,82.176,82.2037,82.1576,82.1576,8683.0
2017-07-11 12:40:00,89.04,89.09,89.03,89.09,14554.0,82.1576,82.2037,82.1483,82.2037,14554.0
2017-07-11 12:45:00,89.11,89.13,89.1,89.11,8963.0,82.2222,82.2406,82.2129,82.2222,8963.0
2017-07-11 12:50:00,89.11,89.16,89.11,89.16,8600.0,82.2222,82.2683,82.2222,82.2683,8600.0
2017-07-11 12:55:00,89.16,89.17,89.12,89.12,21124.0,82.2683,82.2775,82.2314,82.2314,21124.0
2017-07-11 13:00:00,89.13,89.14,89.08,89.09,14686.0,82.2406,82.2498,82.1945,82.2037,14686.0
2017-07-11 13:05:00,89.1,89.11,89.08,89.09,12220.0,82.2129,82.2222,82.1945,82.2037,12220.0
2017-07-11 13:10:00,89.08,89.11,89.08,89.08,12493.0,82.1945,82.2222,82.1945,82.1945,12493.0
2017-07-11 13:15:00,89.08,89.11,89.06,89.1,14429.0,82.1945,82.2222,82.176,82.2129,14429.0
2017-07-11 13:20:00,89.1,89.12,89.1,89.1,8700.0,82.2129,82.2314,82.2129,82.2129,8700.0
2017-07-11 13:25:00,89.1,89.1,89.08,89.08,15940.0,82.2129,82.2129,82.1945,82.1945,15940.0
2017-07-11 13:30:00,89.09,89.11,89.05,89.05,11241.0,82.2037,82.2222,82.1668,82.1668,11241.0
2017-07-11 13:35:00,89.06,89.11,89.06,89.11,18407.0,82.176,82.2222,82.176,82.2222,18407.0
2017-07-11 13:40:00,89.11,89.27,89.1,89.26,39615.0,82.2222,82.3698,82.2129,82.3606,39615.0
2017-07-11 13:45:00,89.25,89.26,89.22,89.23,31411.0,82.3513,82.3606,82.3237,82.3329,31411.0
2017-07-11 13:50:00,89.24,89.25,89.23,89.25,10698.0,82.3421,82.3513,82.3329,82.3513,10698.0
2017-07-11 13:55:00,89.25,89.27,89.23,89.24,20970.0,82.3513,82.3698,82.3329,82.3421,20970.0
2017-07-11 14:00:00,89.25,89.31,89.24,89.28,33234.0,82.3513,82.4067,82.3421,82.379,33234.0
2017-07-11 14:05:00,89.28,89.28,89.25,89.25,13576.0,82.379,82.379,82.3513,82.3513,13576.0
2017-07-11 14:10:00,89.25,89.27,89.23,89.25,15882.0,82.3513,82.3698,82.3329,82.3513,15882.0
2017-07-11 14:15:00,89.24,89.27,89.23,89.23,17703.0,82.3421,82.3698,82.3329,82.3329,17703.0
2017-07-11 14:20:00,89.23,89.25,89.22,89.22,19992.0,82.3329,82.3513,82.3237,82.3237,19992.0
2017-07-11 14:25:00,89.22,89.23,89.21,89.23,8285.0,82.3237,82.3329,82.3144,82.3329,8285.0
2017-07-11 14:30:00,89.23,89.23,89.19,89.2,19977.0,82.3329,82.3329,82.296,82.3052,19977.0
2017-07-11 14:35:00,89.2,89.23,89.19,89.19,11682.0,82.3052,82.3329,82.296,82.296,11682.0
2017-07-11 14:40:00,89.2,89.22,89.18,89.2,13930.0,82.3052,82.3237,82.2868,82.3052,13930.0
2017-07-11 14:45:00,89.2,89.22,89.19,89.2,8649.0,82.3052,82.3237,82.296,82.3052,8649.0
2017-07-11 14:50:00,89.2,89.21,89.18,89.2,11949.0,82.3052,82.3144,82.2868,82.3052,11949.0
2017-07-11 14:55:00,89.2,89.23,89.19,89.2,14613.0,82.3052,82.3329,82.296,82.3052,14613.0
2017-07-11 15:00:00,89.19,89.21,89.16,89.16,16096.0,82.296,82.3144,82.2683,82.2683,16096.0
2017-07-11 15:05:00,89.16,89.22,89.15,89.22,22260.0,82.2683,82.3237,82.2591,82.3237,22260.0
2017-07-11 15:10:00,89.22,89.29,89.21,89.28,19734.0,82.3237,82.3883,82.3144,82.379,19734.0
2017-07-11 15:15:00,89.28,89.29,89.27,89.29,17370.0,82.379,82.3883,82.3698,82.3883,17370.0
2017-07-11 15:20:00,89.28,89.3,89.26,89.28,22207.0,82.379,82.3975,82.3606,82.379,22207.0
2017-07-11 15:25:00,89.28,89.28,89.26,89.28,19097.0,82.379,82.379,82.3606,82.379,19097.0
2017-07-11 15:30:00,89.28,89.35,89.27,89.32,60899.0,82.379,82.4436,82.3698,82.4159,60899.0
2017-07-11 15:35:00,89.32,89.33,89.26,89.26,32727.0,82.4159,82.4252,82.3606,82.3606,32727.0
2017-07-11 15:40:00,89.26,89.27,89.24,89.26,37582.0,82.3606,82.3698,82.3421,82.3606,37582.0
2017-07-11 15:45:00,89.26,89.27,89.22,89.23,58488.0,82.3606,82.3698,82.3237,82.3329,58488.0
2017-07-11 15:50:00,89.22,89.23,89.19,89.2,119073.0,82.3237,82.3329,82.296,82.3052,119073.0
2017-07-11 15:55:00,89.21,89.23,89.18,89.2,223348.0,82.3144,82.3329,82.2868,82.3052,223348.0
2017-07-12 09:30:00,89.68,89.9,89.65,89.9,117337.0,82.7481,82.9511,82.7204,82.9511,117337.0
2017-07-12 09:35:00,89.91,90.02,89.91,89.98,45001.0,82.9603,83.0618,82.9603,83.0249,45001.0
2017-07-12 09:40:00,89.99,90.01,89.91,89.91,49620.0,83.0341,83.0526,82.9603,82.9603,49620.0
2017-07-12 09:45:00,89.91,89.96,89.84,89.95,53310.0,82.9603,83.0065,82.8957,82.9972,53310.0
2017-07-12 09:50:00,89.97,90.0,89.84,89.85,69882.0,83.0157,83.0434,82.8957,82.905,69882.0
2017-07-12 09:55:00,89.86,89.87,89.81,89.87,24680.0,82.9142,82.9234,82.8681,82.9234,24680.0
2017-07-12 10:00:00,89.87,89.92,89.82,89.83,51665.0,82.9234,82.9696,82.8773,82.8865,51665.0
2017-07-12 10:05:00,89.85,89.89,89.83,89.85,43066.0,82.905,82.9419,82.8865,82.905,43066.0
2017-07-12 10:10:00,89.84,89.88,89.82,89.83,45526.0,82.8957,82.9326,82.8773,82.8865,45526.0
2017-07-12 10:15:00,89.83,89.87,89.82,89.87,43854.0,82.8865,82.9234,82.8773,82.9234,43854.0
2017-07-12 10:20:00,89.87,89.94,89.86,89.91,17694.0,82.9234,82.988,82.9142,82.9603,17694.0
2017-07-12 10:25:00,89.92,89.98,89.91,89.91,30978.0,82.9696,83.0249,82.9603,82.9603,30978.0
2017-07-12 10:30:00,89.92,89.95,89.88,89.88,32893.0,82.9696,82.9972,82.9326,82.9326,32893.0
2017-07-12 10:35:00,89.87,89.9,89.85,89.86,22231.0,82.9234,82.9511,82.905,82.9142,22231.0
2017-07-12 10:40:00,89.87,89.87,89.79,89.82,28717.0,82.9234,82.9234,82.8496,82.8773,28717.0
2017-07-12 10:45:00,89.83,89.87,89.83,89.86,15974.0,82.8865,82.9234,82.8865,82.9142,15974.0
2017-07-12 10:50:00,89.87,89.9,89.85,89.88,13254.0,82.9234,82.9511,82.905,82.9326,13254.0
2017-07-12 10:55:00,89.87,89.9,89.84,89.86,14947.0,82.9234,82.9511,82.8957,82.9142,14947.0
2017-07-12 11:00:00,89.85,89.89,89.82,89.88,37721.0,82.905,82.9419,82.8773,82.9326,37721.0
2017-07-12 11:05:00,89.88,89.88,89.78,89.78,35177.0,82.9326,82.9326,82.8404,82.8404,35177.0
2017-07-12 11:10:00,89.78,89.82,89.78,89.81,24550.0,82.8404,82.8773,82.8404,82.8681,24550.0
2017-07-12 11:15:00,89.81,89.86,89.81,89.86,14745.0,82.8681,82.9142,82.8681,82.9142,14745.0
2017-07-12 11:20:00,89.85,89.87,89.82,89.85,18452.0,82.905,82.9234,82.8773,82.905,18452.0
2017-07-12 11:25:00,89.84,89.9,89.84,89.87,48040.0,82.8957,82.9511,82.8957,82.9234,48040.0
2017-07-12 11:30:00,89.87,89.87,89.82,89.82,10189.0,82.9234,82.9234,82.8773,82.8773,10189.0
2017-07-12 11:35:00,89.82,89.83,89.77,89.79,82892.0,82.8773,82.8865,82.8311,82.8496,82892.0
2017-07-12 11:40:00,89.79,89.82,89.78,89.8,18686.0,82.8496,82.8773,82.8404,82.8588,18686.0
2017-07-12 11:45:00,89.8,89.83,89.79,89.79,9114.0,82.8588,82.8865,82.8496,82.8496,9114.0
2017-07-12 11:50:00,89.79,89.79,89.77,89.78,6113.0,82.8496,82.8496,82.8311,82.8404,6113.0
2017-07-12 11:55:00,89.78,89.81,89.77,89.81,75561.0,82.8404,82.8681,82.8311,82.8681,75561.0
2017-07-12 12:00:00,89.81,89.85,89.8,89.85,11075.0,82.8681,82.905,82.8588,82.905,11075.0
2017-07-12 12:05:00,89.86,89.9,89.86,89.88,6600.0,82.9142,82.9511,82.9142,82.9326,6600.0
2017-07-12 12:10:00,89.88,89.88,89.72,89.72,30784.0,82.9326,82.9326,82.785,82.785,30784.0
2017-07-12 12:15:00,89.71,89.77,89.69,89.74,10756.0,82.7758,82.8311,82.7573,82.8035,10756.0
2017-07-12 12:20:00,89.74,89.79,89.74,89.77,7444.0,82.8035,82.8496,82.8035,82.8311,7444.0
2017-07-12 12:25:00,89.76,89.79,89.76,89.78,5062.0,82.8219,82.8496,82.8219,82.8404,5062.0
2017-07-12 12:30:00,89.78,89.79,89.76,89.78,6826.0,82.8404,82.8496,82.8219,82.8404,6826.0
2017-07-12 12:35:00,89.77,89.83,89.77,89.83,11355.0,82.8311,82.8865,82.8311,82.8865,11355.0
2017-07-12 12:40:00,89.82,89.82,89.81,89.81,7934.0,82.8773,82.8773,82.8681,82.8681,7934.0
2017-07-12 12:45:00,89.81,89.83,89.8,89.81,9975.0,82.8681,82.8865,82.8588,82.8681,9975.0
2017-07-12 12:50:00,89.81,89.82,89.78,89.78,6419.0,82.8681,82.8773,82.8404,82.8404,6419.0
2017-07-12 12:55:00,89.78,89.83,89.77,89.83,20299.0,82.8404,82.8865,82.8311,82.8865,20299.0
2017-07-12 13:00:00,89.84,89.86,89.83,89.85,9149.0,82.8957,82.9142,82.8865,82.905,9149.0
2017-07-12 13:05:00,89.84,89.87,89.84,89.85,28372.0,82.8957,82.9234,82.8957,82.905,28372.0
2017-07-12 13:10:00,89.84,89.86,89.82,89.83,10989.0,82.8957,82.9142,82.8773,82.8865,10989.0
2017-07-12 13:15:00,89.83,89.83,89.82,89.83,3636.0,82.8865,82.8865,82.8773,82.8865,3636.0
2017-07-12 13:20:00,89.83,89.83,89.78,89.79,12707.0,82.8865,82.8865,82.8404,82.8496,12707.0
2017-07-12 13:25:00,89.79,89.81,89.79,89.8,6101.0,82.8496,82.8681,82.8496,82.8588,6101.0
2017-07-12 13:30:00,89.8,89.82,89.8,89.82,134467.0,82.8588,82.8773,82.8588,82.8773,134467.0
2017-07-12 13:35:00,89.81,89.84,89.81,89.82,15028.0,82.8681,82.8957,82.8681,82.8773,15028.0
2017-07-12 13:40:00,89.82,89.84,89.82,89.83,10027.0,82.8773,82.8957,82.8773,82.8865,10027.0
2017-07-12 13:45:00,89.83,89.85,89.82,89.85,9083.0,82.8865,82.905,82.8773,82.905,9083.0
2017-07-12 13:50:00,89.85,89.87,89.83,89.87,10439.0,82.905,82.9234,82.8865,82.9234,10439.0
2017-07-12 13:55:00,89.86,89.92,89.85,89.9,14794.0,82.9142,82.9696,82.905,82.9511,14794.0
2017-07-12 14:00:00,89.91,89.91,89.84,89.86,22224.0,82.9603,82.9603,82.8957,82.9142,22224.0
2017-07-12 14:05:00,89.85,89.87,89.85,89.86,15612.0,82.905,82.9234,82.905,82.9142,15612.0
2017-07-12 14:10:00,89.86,89.87,89.85,89.86,7988.0,82.9142,82.9234,82.905,82.9142,7988.0
2017-07-12 14:15:00,89.86,89.93,89.86,89.9,42188.0,82.9142,82.9788,82.9142,82.9511,42188.0
2017-07-12 14:20:00,89.9,89.9,89.86,89.9,18636.0,82.9511,82.9511,82.9142,82.9511,18636.0
2017-07-12 14:25:00,89.9,89.93,89.89,89.92,9299.0,82.9511,82.9788,82.9419,82.9696,9299.0
2017-07-12 14:30:00,89.92,89.92,89.89,89.89,7382.0,82.9696,82.9696,82.9419,82.9419,7382.0
2017-07-12 14:35:00,89.9,89.92,89.89,89.9,13716.0,82.9511,82.9696,82.9419,82.9511,13716.0
2017-07-12 14:40:00,89.9,89.94,89.9,89.91,14498.0,82.9511,82.988,82.9511,82.9603,14498.0
2017-07-12 14:45:00,89.9,89.9,89.88,89.89,8083.0,82.9511,82.9511,82.9326,82.9419,8083.0
2017-07-12 14:50:00,89.9,89.92,89.88,89.89,8304.0,82.9511,82.9696,82.9326,82.9419,8304.0
2017-07-12 14:55:00,89.89,89.9,89.87,89.87,11937.0,82.9419,82.9511,82.9234,82.9234,11937.0
2017-07-12 15:00:00,89.88,89.91,89.86,89.91,16303.0,82.9326,82.9603,82.9142,82.9603,16303.0
2017-07-12 15:05:00,89.91,89.93,89.89,89.92,10810.0,82.9603,82.9788,82.9419,82.9696,10810.0
2017-07-12 15:10:00,89.93,89.94,89.89,89.94,14616.0,82.9788,82.988,82.9419,82.988,14616.0
2017-07-12 15:15:00,89.95,89.95,89.9,89.9,80982.0,82.9972,82.9972,82.9511,82.9511,80982.0
2017-07-12 15:20:00,89.91,89.92,89.9,89.91,46965.0,82.9603,82.9696,82.9511,82.9603,46965.0
2017-07-12 15:25:00,89.91,89.91,89.88,89.9,276528.0,82.9603,82.9603,82.9326,82.9511,276528.0
2017-07-12 15:30:00,89.9,89.91,89.85,89.87,54644.0,82.9511,82.9603,82.905,82.9234,54644.0
2017-07-12 15:35:00,89.86,89.9,89.86,89.9,23158.0,82.9142,82.9511,82.9142,82.9511,23158.0
2017-07-12 15:40:00,89.9,89.92,89.88,89.92,24930.0,82.9511,82.9696,82.9326,82.9696,24930.0
2017-07-12 15:45:00,89.91,89.92,89.88,89.88,31702.0,82.9603,82.9696,82.9326,82.9326,31702.0
2017-07-12 15:50:00,89.88,89.89,89.83,89.87,84729.0,82.9326,82.9419,82.8865,82.9234,84729.0
2017-07-12 15:55:00,89.86,89.89,89.83,89.88,235023.0,82.9142,82.9419,82.8865,82.9326,235023.0
2017-07-13 09:30:00,90.15,90.15,89.83,90.01,118068.0,83.1818,83.1818,82.8865,83.0526,118068.0
2017-07-13 09:35:00,90.0,90.14,89.97,90.1,114132.0,83.0434,83.1725,83.0157,83.1356,114132.0
2017-07-13 09:40:00,90.11,90.14,90.08,90.11,44396.0,83.1449,83.1725,83.1172,83.1449,44396.0
2017-07-13 09:45:00,90.11,90.15,90.06,90.12,127725.0,83.1449,83.1818,83.0987,83.1541,127725.0
2017-07-13 09:50:00,90.12,90.16,90.1,90.14,46638.0,83.1541,83.191,83.1356,83.1725,46638.0
2017-07-13 09:55:00,90.14,90.18,90.1,90.14,38274.0,83.1725,83.2095,83.1356,83.1725,38274.0
2017-07-13 10:00:00,90.14,90.18,90.1,90.16,14413.0,83.1725,83.2095,83.1356,83.191,14413.0
2017-07-13 10:05:00,90.15,90.23,90.13,90.23,35706.0,83.1818,83.2556,83.1633,83.2556,35706.0
2017-07-13 10:10:00,90.23,90.25,90.13,90.15,48450.0,83.2556,83.274,83.1633,83.1818,48450.0
2017-07-13 10:15:00,90.16,90.16,90.11,90.11,29968.0,83.191,83.191,83.1449,83.1449,29968.0
2017-07-13 10:20:00,90.12,90.14,90.06,90.07,57088.0,83.1541,83.1725,83.0987,83.108,57088.0
2017-07-13 10:25:00,90.06,90.1,89.98,90.01,26466.0,83.0987,83.1356,83.0249,83.0526,26466.0
2017-07-13 10:30:00,90.0,90.02,89.96,90.02,17321.0,83.0434,83.0618,83.0065,83.0618,17321.0
2017-07-13 10:35:00,90.03,90.04,89.94,89.95,27735.0,83.0711,83.0803,82.988,82.9972,27735.0
2017-07-13 10:40:00,89.95,90.01,89.95,89.99,23365.0,82.9972,83.0526,82.9972,83.0341,23365.0
2017-07-13 10:45:00,89.98,90.05,89.97,90.02,14901.0,83.0249,83.0895,83.0157,83.0618,14901.0
2017-07-13 10:50:00,90.03,90.07,89.99,90.02,18194.0,83.0711,83.108,83.0341,83.0618,18194.0
2017-07-13 10:55:00,90.03,90.08,90.03,90.04,9014.0,83.0711,83.1172,83.0711,83.0803,9014.0
2017-07-13 11:00:00,90.03,90.11,90.01,90.08,37998.0,83.0711,83.1449,83.0526,83.1172,37998.0
2017-07-13 11:05:00,90.08,90.09,90.06,90.06,10547.0,83.1172,83.1264,83.0987,83.0987,10547.0
2017-07-13 11:10:00,90.06,90.06,90.03,90.05,22030.0,83.0987,83.0987,83.0711,83.0895,22030.0
2017-07-13 11:15:00,90.05,90.08,90.03,90.07,17410.0,83.0895,83.1172,83.0711,83.108,17410.0
2017-07-13 11:20:00,90.07,90.07,89.98,90.01,24936.0,83.108,83.108,83.0249,83.0526,24936.0
2017-07-13 11:25:00,90.01,90.04,89.99,90.0,13373.0,83.0526,83.0803,83.0341,83.0434,13373.0
2017-07-13 11:30:00,90.0,90.02,89.98,90.01,15300.0,83.0434,83.0618,83.0249,83.0526,15300.0
2017-07-13 11:35:00,90.01,90.01,89.94,89.94,25738.0,83.0526,83.0526,82.988,82.988,25738.0
2017-07-13 11:40:00,89.96,89.97,89.91,89.91,15700.0,83.0065,83.0157,82.9603,82.9603,15700.0
2017-07-13 11:45:00,89.9,89.97,89.89,89.97,17393.0,82.9511,83.0157,82.9419,83.0157,17393.0
2017-07-13 11:50:00,89.96,89.99,89.95,89.98,35065.0,83.0065,83.0341,82.9972,83.0249,35065.0
2017-07-13 11:55:00,89.99,89.99,89.95,89.95,12424.0,83.0341,83.0341,82.9972,82.9972,12424.0
2017-07-13 12:00:00,89.96,89.96,89.91,89.92,5501.0,83.0065,83.0065,82.9603,82.9696,5501.0
2017-07-13 12:05:00,89.92,89.92,89.91,89.92,13701.0,82.9696,82.9696,82.9603,82.9696,13701.0
2017-07-13 12:10:00,89.91,89.96,89.89,89.95,12643.0,82.9603,83.0065,82.9419,82.9972,12643.0
2017-07-13 12:15:00,89.96,89.98,89.94,89.95,10945.0,83.0065,83.0249,82.988,82.9972,10945.0
2017-07-13 12:20:00,89.95,89.96,89.92,89.94,13984.0,82.9972,83.0065,82.9696,82.988,13984.0
2017-07-13 12:25:00,89.94,89.98,89.93,89.95,46623.0,82.988,83.0249,82.9788,82.9972,46623.0
2017-07-13 12:30:00,89.95,89.97,89.93,89.97,18588.0,82.9972,83.0157,82.9788,83.0157,18588.0
2017-07-13 12:35:00,89.97,89.98,89.95,89.98,13151.0,83.0157,83.0249,82.9972,83.0249,13151.0
2017-07-13 12:40:00,89.98,90.0,89.96,89.96,35608.0,83.0249,83.0434,83.0065,83.0065,35608.0
2017-07-13 12:45:00,89.96,90.0,89.95,90.0,21992.0,83.0065,83.0434,82.9972,83.0434,21992.0
2017-07-13 12:50:00,90.01,90.05,90.0,90.04,21259.0,83.0526,83.0895,83.0434,83.0803,21259.0
2017-07-13 12:55:00,90.04,90.07,90.03,90.04,13978.0,83.0803,83.108,83.0711,83.0803,13978.0
2017-07-13 13:00:00,90.04,90.06,90.01,90.02,189361.0,83.0803,83.0987,83.0526,83.0618,189361.0
2017-07-13 13:05:00,90.03,90.05,90.02,90.04,35086.0,83.0711,83.0895,83.0618,83.0803,35086.0
2017-07-13 13:10:00,90.04,90.05,90.02,90.05,71467.0,83.0803,83.0895,83.0618,83.0895,71467.0
2017-07-13 13:15:00,90.06,90.06,90.03,90.06,9088.0,83.0987,83.0987,83.0711,83.0987,9088.0
2017-07-13 13:20:00,90.05,90.05,89.99,90.0,24544.0,83.0895,83.0895,83.0341,83.0434,24544.0
2017-07-13 13:25:00,90.0,90.05,90.0,90.05,15950.0,83.0434,83.0895,83.0434,83.0895,15950.0
2017-07-13 13:30:00,90.05,90.07,90.03,90.04,23714.0,83.0895,83.108,83.0711,83.0803,23714.0
2017-07-13 13:35:00,90.04,90.04,90.01,90.03,8038.0,83.0803,83.0803,83.0526,83.0711,8038.0
2017-07-13 13:40:00,90.03,90.04,90.01,90.03,10303.0,83.0711,83.0803,83.0526,83.0711,10303.0
2017-07-13 13:45:00,90.03,90.03,89.96,89.96,10273.0,83.0711,83.0711,83.0065,83.0065,10273.0
2017-07-13 13:50:00,89.96,89.97,89.94,89.97,5732.0,83.0065,83.0157,82.988,83.0157,5732.0
2017-07-13 13:55:00,89.97,90.01,89.95,90.01,16979.0,83.0157,83.0526,82.9972,83.0526,16979.0
2017-07-13 14:00:00,90.0,90.01,89.93,89.94,13729.0,83.0434,83.0526,82.9788,82.988,13729.0
2017-07-13 14:05:00,89.95,89.95,89.91,89.93,10831.0,82.9972,82.9972,82.9603,82.9788,10831.0
2017-07-13 14:10:00,89.94,89.97,89.94,89.96,12926.0,82.988,83.0157,82.988,83.0065,12926.0
2017-07-13 14:15:00,89.95,89.99,89.94,89.98,12807.0,82.9972,83.0341,82.988,83.0249,12807.0
2017-07-13 14:20:00,89.99,89.99,89.95,89.97,16997.0,83.0341,83.0341,82.9972,83.0157,16997.0
2017-07-13 14:25:00,89.98,90.01,89.98,89.98,71184.0,83.0249,83.0526,83.0249,83.0249,71184.0
2017-07-13 14:30:00,89.98,90.0,89.97,89.99,23060.0,83.0249,83.0434,83.0157,83.0341,23060.0
2017-07-13 14:35:00,89.99,90.01,89.98,90.0,74745.0,83.0341,83.0526,83.0249,83.0434,74745.0
2017-07-13 14:40:00,89.99,90.01,89.98,89.99,22097.0,83.0341,83.0526,83.0249,83.0341,22097.0
2017-07-13 14:45:00,89.99,89.99,89.94,89.95,19221.0,83.0341,83.0341,82.988,82.9972,19221.0
2017-07-13 14:50:00,89.95,89.96,89.91,89.92,13710.0,82.9972,83.0065,82.9603,82.9696,13710.0
2017-07-13 14:55:00,89.92,89.92,89.89,89.91,14486.0,82.9696,82.9696,82.9419,82.9603,14486.0
2017-07-13 15:00:00,89.91,89.94,89.9,89.92,11239.0,82.9603,82.988,82.9511,82.9696,11239.0
2017-07-13 15:05:00,89.92,89.92,89.89,89.91,8575.0,82.9696,82.9696,82.9419,82.9603,8575.0
2017-07-13 15:10:00,89.9,89.91,89.88,89.91,13522.0,82.9511,82.9603,82.9326,82.9603,13522.0
2017-07-13 15:15:00,89.91,89.92,89.89,89.91,8818.0,82.9603,82.9696,82.9419,82.9603,8818.0
2017-07-13 15:20:00,89.9,89.95,89.9,89.94,10634.0,82.9511,82.9972,82.9511,82.988,10634.0
2017-07-13 15:25:00,89.94,89.96,89.93,89.93,16060.0,82.988,83.0065,82.9788,82.9788,16060.0
2017-07-13 15:30:00,89.94,89.96,89.93,89.96,21205.0,82.988,83.0065,82.9788,83.0065,21205.0
2017-07-13 15:35:00,89.96,89.98,89.94,89.95,20984.0,83.0065,83.0249,82.988,82.9972,20984.0
2017-07-13 15:40:00,89.95,89.96,89.93,89.95,60317.0,82.9972,83.0065,82.9788,82.9972,60317.0
2017-07-13 15:45:00,89.94,89.97,89.93,89.96,166737.0,82.988,83.0157,82.9788,83.0065,166737.0
2017-07-13 15:50:00,89.95,89.99,89.95,89.98,133922.0,82.9972,83.0341,82.9972,83.0249,133922.0
2017-07-13 15:55:00,89.98,89.99,89.89,89.91,315717.0,83.0249,83.0341,82.9419,82.9603,315717.0
2017-07-14 09:30:00,90.18,90.29,90.03,90.14,95051.0,83.2095,83.311,83.0711,83.1725,95051.0
2017-07-14 09:35:00,90.13,90.19,90.03,90.08,45910.0,83.1633,83.2187,83.0711,83.1172,45910.0
2017-07-14 09:40:00,90.08,90.13,90.04,90.05,30482.0,83.1172,83.1633,83.0803,83.0895,30482.0
2017-07-14 09:45:00,90.05,90.09,89.98,89.99,20189.0,83.0895,83.1264,83.0249,83.0341,20189.0
2017-07-14 09:50:00,89.98,90.02,89.94,89.97,7583.0,83.0249,83.0618,82.988,83.0157,7583.0
2017-07-14 09:55:00,89.97,89.97,89.92,89.92,21494.0,83.0157,83.0157,82.9696,82.9696,21494.0
2017-07-14 10:00:00,89.93,89.96,89.89,89.93,28098.0,82.9788,83.0065,82.9419,82.9788,28098.0
2017-07-14 10:05:00,89.93,89.93,89.86,89.88,31939.0,82.9788,82.9788,82.9142,82.9326,31939.0
2017-07-14 10:10:00,89.87,89.88,89.85,89.85,9923.0,82.9234,82.9326,82.905,82.905,9923.0
2017-07-14 10:15:00,89.85,89.89,89.83,89.84,10276.0,82.905,82.9419,82.8865,82.8957,10276.0
2017-07-14 10:20:00,89.84,89.86,89.81,89.81,11817.0,82.8957,82.9142,82.8681,82.8681,11817.0
2017-07-14 10:25:00,89.81,89.82,89.78,89.82,4035.0,82.8681,82.8773,82.8404,82.8773,4035.0
2017-07-14 10:30:00,89.85,89.89,89.84,89.89,7795.0,82.905,82.9419,82.8957,82.9419,7795.0
2017-07-14 10:35:00,89.9,89.92,89.89,89.91,15883.0,82.9511,82.9696,82.9419,82.9603,15883.0
2017-07-14 10:40:00,89.9,89.91,89.87,89.87,4999.0,82.9511,82.9603,82.9234,82.9234,4999.0
2017-07-14 10:45:00,89.86,89.9,89.85,89.88,137655.0,82.9142,82.9511,82.905,82.9326,137655.0
2017-07-14 10:50:00,89.89,89.92,89.88,89.9,10062.0,82.9419,82.9696,82.9326,82.9511,10062.0
2017-07-14 10:55:00,89.89,89.91,89.87,89.9,14475.0,82.9419,82.9603,82.9234,82.9511,14475.0
2017-07-14 11:00:00,89.91,89.91,89.84,89.84,23066.0,82.9603,82.9603,82.8957,82.8957,23066.0
2017-07-14 11:05:00,89.83,89.88,89.83,89.87,16557.0,82.8865,82.9326,82.8865,82.9234,16557.0
2017-07-14 11:10:00,89.87,89.91,89.86,89.88,32320.0,82.9234,82.9603,82.9142,82.9326,32320.0
2017-07-14 11:15:00,89.87,89.88,89.82,89.84,115885.0,82.9234,82.9326,82.8773,82.8957,115885.0
2017-07-14 11:20:00,89.85,89.88,89.84,89.88,29655.0,82.905,82.9326,82.8957,82.9326,29655.0
2017-07-14 11:25:00,89.88,89.89,89.84,89.87,166531.0,82.9326,82.9419,82.8957,82.9234,166531.0
2017-07-14 11:30:00,89.87,89.91,89.87,89.9,53731.0,82.9234,82.9603,82.9234,82.9511,53731.0
2017-07-14 11:35:00,89.91,89.93,89.9,89.93,73090.0,82.9603,82.9788,82.9511,82.9788,73090.0
2017-07-14 11:40:00,89.93,89.93,89.91,89.92,8199.0,82.9788,82.9788,82.9603,82.9696,8199.0
2017-07-14 11:45:00,89.92,89.92,89.9,89.91,11385.0,82.9696,82.9696,82.9511,82.9603,11385.0
2017-07-14 11:50:00,89.91,89.92,89.88,89.9,8772.0,82.9603,82.9696,82.9326,82.9511,8772.0
2017-07-14 11:55:00,89.9,89.95,89.9,89.95,7152.0,82.9511,82.9972,82.9511,82.9972,7152.0
2017-07-14 12:00:00,89.95,89.97,89.94,89.95,8162.0,82.9972,83.0157,82.988,82.9972,8162.0
2017-07-14 12:05:00,89.95,89.96,89.94,89.95,7788.0,82.9972,83.0065,82.988,82.9972,7788.0
2017-07-14 12:10:00,89.95,89.96,89.93,89.95,11251.0,82.9972,83.0065,82.9788,82.9972,11251.0
2017-07-14 12:15:00,89.94,89.94,89.91,89.92,6381.0,82.988,82.988,82.9603,82.9696,6381.0
2017-07-14 12:20:00,89.91,89.92,89.9,89.91,10199.0,82.9603,82.9696,82.9511,82.9603,10199.0
2017-07-14 12:25:00,89.92,89.95,89.91,89.95,16838.0,82.9696,82.9972,82.9603,82.9972,16838.0
2017-07-14 12:30:00,89.95,89.96,89.94,89.95,6638.0,82.9972,83.0065,82.988,82.9972,6638.0
2017-07-14 12:35:00,89.95,90.01,89.94,90.0,54015.0,82.9972,83.0526,82.988,83.0434,54015.0
2017-07-14 12:40:00,90.01,90.01,89.97,89.97,10104.0,83.0526,83.0526,83.0157,83.0157,10104.0
2017-07-14 12:45:00,89.97,89.98,89.94,89.95,12414.0,83.0157,83.0249,82.988,82.9972,12414.0
2017-07-14 12:50:00,89.95,89.98,89.95,89.98,7811.0,82.9972,83.0249,82.9972,83.0249,7811.0
2017-07-14 12:55:00,90.0,90.01,89.96,89.97,9875.0,83.0434,83.0526,83.0065,83.0157,9875.0
2017-07-14 13:00:00,89.97,89.98,89.96,89.97,6038.0,83.0157,83.0249,83.0065,83.0157,6038.0
2017-07-14 13:05:00,89.97,90.01,89.97,90.0,6543.0,83.0157,83.0526,83.0157,83.0434,6543.0
2017-07-14 13:10:00,90.0,90.01,89.98,89.98,5866.0,83.0434,83.0526,83.0249,83.0249,5866.0
2017-07-14 13:15:00,89.98,90.0,89.97,90.0,6730.0,83.0249,83.0434,83.0157,83.0434,6730.0
2017-07-14 13:20:00,90.0,90.04,90.0,90.01,5517.0,83.0434,83.0803,83.0434,83.0526,5517.0
2017-07-14 13:25:00,90.01,90.02,90.0,90.02,6723.0,83.0526,83.0618,83.0434,83.0618,6723.0
2017-07-14 13:30:00,90.02,90.04,90.0,90.01,11709.0,83.0618,83.0803,83.0434,83.0526,11709.0
2017-07-14 13:35:00,90.01,90.02,89.99,90.0,226404.0,83.0526,83.0618,83.0341,83.0434,226404.0
2017-07-14 13:40:00,90.0,90.01,89.99,90.01,84311.0,83.0434,83.0526,83.0341,83.0526,84311.0
2017-07-14 13:45:00,90.01,90.07,90.0,90.06,56849.0,83.0526,83.108,83.0434,83.0987,56849.0
2017-07-14 13:50:00,90.06,90.08,90.05,90.08,48460.0,83.0987,83.1172,83.0895,83.1172,48460.0
2017-07-14 13:55:00,90.08,90.1,90.07,90.07,14816.0,83.1172,83.1356,83.108,83.108,14816.0
2017-07-14 14:00:00,90.08,90.11,90.07,90.1,12304.0,83.1172,83.1449,83.108,83.1356,12304.0
2017-07-14 14:05:00,90.1,90.13,90.09,90.12,14030.0,83.1356,83.1633,83.1264,83.1541,14030.0
2017-07-14 14:10:00,90.12,90.15,90.12,90.13,12124.0,83.1541,83.1818,83.1541,83.1633,12124.0
2017-07-14 14:15:00,90.14,90.16,90.13,90.14,15035.0,83.1725,83.191,83.1633,83.1725,15035.0
2017-07-14 14:20:00,90.15,90.16,90.13,90.13,52358.0,83.1818,83.191,83.1633,83.1633,52358.0
2017-07-14 14:25:00,90.14,90.14,90.11,90.13,9509.0,83.1725,83.1725,83.1449,83.1633,9509.0
2017-07-14 14:30:00,90.12,90.13,90.11,90.13,6604.0,83.1541,83.1633,83.1449,83.1633,6604.0
2017-07-14 14:35:00,90.13,90.15,90.11,90.12,12281.0,83.1633,83.1818,83.1449,83.1541,12281.0
2017-07-14 14:40:00,90.12,90.14,90.11,90.12,88395.0,83.1541,83.1725,83.1449,83.1541,88395.0
2017-07-14 14:45:00,90.13,90.17,90.12,90.17,8886.0,83.1633,83.2002,83.1541,83.2002,8886.0
2017-07-14 14:50:00,90.17,90.19,90.17,90.18,9898.0,83.2002,83.2187,83.2002,83.2095,9898.0
2017-07-14 14:55:00,90.19,90.19,90.17,90.18,5969.0,83.2187,83.2187,83.2002,83.2095,5969.0
2017-07-14 15:00:00,90.18,90.21,90.17,90.21,11380.0,83.2095,83.2371,83.2002,83.2371,11380.0
2017-07-14 15:05:00,90.21,90.21,90.18,90.21,11052.0,83.2371,83.2371,83.2095,83.2371,11052.0
2017-07-14 15:10:00,90.2,90.21,90.19,90.2,13737.0,83.2279,83.2371,83.2187,83.2279,13737.0
2017-07-14 15:15:00,90.2,90.22,90.18,90.2,64320.0,83.2279,83.2464,83.2095,83.2279,64320.0
2017-07-14 15:20:00,90.21,90.26,90.2,90.25,216122.0,83.2371,83.2833,83.2279,83.274,216122.0
2017-07-14 15:25:00,90.26,90.27,90.24,90.24,27155.0,83.2833,83.2925,83.2648,83.2648,27155.0
2017-07-14 15:30:00,90.25,90.27,90.25,90.27,30292.0,83.274,83.2925,83.274,83.2925,30292.0
2017-07-14 15:35:00,90.26,90.29,90.25,90.29,89355.0,83.2833,83.311,83.274,83.311,89355.0
2017-07-14 15:40:00,90.29,90.3,90.25,90.26,49256.0,83.311,83.3202,83.274,83.2833,49256.0
2017-07-14 15:45:00,90.26,90.26,90.22,90.23,53809.0,83.2833,83.2833,83.2464,83.2556,53809.0
2017-07-14 15:50:00,90.24,90.25,90.18,90.18,142246.0,83.2648,83.274,83.2095,83.2095,142246.0
2017-07-14 15:55:00,90.18,90.2,90.11,90.17,347025.0,83.2095,83.2279,83.1449,83.2002,347025.0
2017-07-17 09:30:00,90.19,90.34,90.19,90.33,111047.0,83.2187,83.3571,83.2187,83.3479,111047.0
2017-07-17 09:35:00,90.32,90.41,90.29,90.4,39188.0,83.3386,83.4217,83.311,83.4125,39188.0
2017-07-17 09:40:00,90.41,90.42,90.32,90.42,132071.0,83.4217,83.4309,83.3386,83.4309,132071.0
2017-07-17 09:45:00,90.42,90.52,90.41,90.49,49464.0,83.4309,83.5232,83.4217,83.4955,49464.0
2017-07-17 09:50:00,90.49,90.49,90.43,90.45,66846.0,83.4955,83.4955,83.4401,83.4586,66846.0
2017-07-17 09:55:00,90.45,90.51,90.45,90.48,29410.0,83.4586,83.514,83.4586,83.4863,29410.0
2017-07-17 10:00:00,90.48,90.48,90.43,90.45,25197.0,83.4863,83.4863,83.4401,83.4586,25197.0
2017-07-17 10:05:00,90.46,90.48,90.42,90.44,60557.0,83.4678,83.4863,83.4309,83.4494,60557.0
2017-07-17 10:10:00,90.44,90.5,90.42,90.49,45362.0,83.4494,83.5047,83.4309,83.4955,45362.0
2017-07-17 10:15:00,90.48,90.51,90.47,90.48,35028.0,83.4863,83.514,83.477,83.4863,35028.0
2017-07-17 10:20:00,90.48,90.52,90.46,90.52,32327.0,83.4863,83.5232,83.4678,83.5232,32327.0
2017-07-17 10:25:00,90.52,90.54,90.46,90.46,44786.0,83.5232,83.5416,83.4678,83.4678,44786.0
2017-07-17 10:30:00,90.46,90.49,90.45,90.46,44575.0,83.4678,83.4955,83.4586,83.4678,44575.0
2017-07-17 10:35:00,90.45,90.46,90.38,90.46,51702.0,83.4586,83.4678,83.394,83.4678,51702.0
2017-07-17 10:40:00,90.47,90.53,90.46,90.53,55126.0,83.477,83.5324,83.4678,83.5324,55126.0
2017-07-17 10:45:00,90.52,90.52,90.47,90.52,64207.0,83.5232,83.5232,83.477,83.5232,64207.0
2017-07-17 10:50:00,90.53,90.54,90.51,90.52,19074.0,83.5324,83.5416,83.514,83.5232,19074.0
2017-07-17 10:55:00,90.52,90.53,90.47,90.49,44555.0,83.5232,83.5324,83.477,83.4955,44555.0
2017-07-17 11:00:00,90.48,90.51,90.48,90.5,22986.0,83.4863,83.514,83.4863,83.5047,22986.0
2017-07-17 11:05:00,90.51,90.54,90.47,90.5,79403.0,83.514,83.5416,83.477,83.5047,79403.0
2017-07-17 11:10:00,90.5,90.53,90.47,90.5,45829.0,83.5047,83.5324,83.477,83.5047,45829.0
2017-07-17 11:15:00,90.49,90.55,90.48,90.54,28283.0,83.4955,83.5509,83.4863,83.5416,28283.0
2017-07-17 11:20:00,90.53,90.54,90.52,90.54,20955.0,83.5324,83.5416,83.5232,83.5416,20955.0
2017-07-17 11:25:00,90.53,90.54,90.51,90.54,35948.0,83.5324,83.5416,83.514,83.5416,35948.0
2017-07-17 11:30:00,90.54,90.55,90.52,90.53,67168.0,83.5416,83.5509,83.5232,83.5324,67168.0
2017-07-17 11:35:00,90.52,90.52,90.46,90.48,73695.0,83.5232,83.5232,83.4678,83.4863,73695.0
2017-07-17 11:40:00,90.47,90.5,90.47,90.48,32057.0,83.477,83.5047,83.477,83.4863,32057.0
2017-07-17 11:45:00,90.49,90.5,90.44,90.49,39317.0,83.4955,83.5047,83.4494,83.4955,39317.0
2017-07-17 11:50:00,90.49,90.49,90.46,90.47,16290.0,83.4955,83.4955,83.4678,83.477,16290.0
2017-07-17 11:55:00,90.47,90.47,90.44,90.45,12849.0,83.477,83.477,83.4494,83.4586,12849.0
2017-07-17 12:00:00,90.44,90.47,90.43,90.45,8540.0,83.4494,83.477,83.4401,83.4586,8540.0
2017-07-17 12:05:00,90.46,90.48,90.45,90.46,7245.0,83.4678,83.4863,83.4586,83.4678,7245.0
2017-07-17 12:10:00,90.47,90.5,90.45,90.49,12113.0,83.477,83.5047,83.4586,83.4955,12113.0
2017-07-17 12:15:00,90.49,90.5,90.47,90.48,5097.0,83.4955,83.5047,83.477,83.4863,5097.0
2017-07-17 12:20:00,90.49,90.49,90.46,90.49,6196.0,83.4955,83.4955,83.4678,83.4955,6196.0
2017-07-17 12:25:00,90.48,90.5,90.46,90.47,34789.0,83.4863,83.5047,83.4678,83.477,34789.0
2017-07-17 12:30:00,90.48,90.5,90.47,90.48,6062.0,83.4863,83.5047,83.477,83.4863,6062.0
2017-07-17 12:35:00,90.48,90.52,90.46,90.5,50010.0,83.4863,83.5232,83.4678,83.5047,50010.0
2017-07-17 12:40:00,90.5,90.51,90.47,90.48,28215.0,83.5047,83.514,83.477,83.4863,28215.0
2017-07-17 12:45:00,90.48,90.48,90.46,90.47,6199.0,83.4863,83.4863,83.4678,83.477,6199.0
2017-07-17 12:50:00,90.47,90.5,90.46,90.49,27894.0,83.477,83.5047,83.4678,83.4955,27894.0
2017-07-17 12:55:00,90.49,90.52,90.49,90.52,10498.0,83.4955,83.5232,83.4955,83.5232,10498.0
2017-07-17 13:00:00,90.51,90.54,90.5,90.5,15353.0,83.514,83.5416,83.5047,83.5047,15353.0
2017-07-17 13:05:00,90.5,90.54,90.49,90.52,15013.0,83.5047,83.5416,83.4955,83.5232,15013.0
2017-07-17 13:10:00,90.52,90.56,90.52,90.55,12866.0,83.5232,83.5601,83.5232,83.5509,12866.0
2017-07-17 13:15:00,90.54,90.55,90.52,90.53,12242.0,83.5416,83.5509,83.5232,83.5324,12242.0
2017-07-17 13:20:00,90.53,90.54,90.51,90.54,15238.0,83.5324,83.5416,83.514,83.5416,15238.0
2017-07-17 13:25:00,90.54,90.55,90.52,90.53,14301.0,83.5416,83.5509,83.5232,83.5324,14301.0
2017-07-17 13:30:00,90.51,90.55,90.51,90.54,8634.0,83.514,83.5509,83.514,83.5416,8634.0
2017-07-17 13:35:00,90.55,90.56,90.54,90.56,4994.0,83.5509,83.5601,83.5416,83.5601,4994.0
2017-07-17 13:40:00,90.55,90.55,90.53,90.55,5501.0,83.5509,83.5509,83.5324,83.5509,5501.0
2017-07-17 13:45:00,90.55,90.55,90.52,90.53,7144.0,83.5509,83.5509,83.5232,83.5324,7144.0
2017-07-17 13:50:00,90.52,90.54,90.49,90.5,37515.0,83.5232,83.5416,83.4955,83.5047,37515.0
2017-07-17 13:55:00,90.5,90.52,90.49,90.5,15905.0,83.5047,83.5232,83.4955,83.5047,15905.0
2017-07-17 14:00:00,90.5,90.51,90.5,90.5,3919.0,83.5047,83.514,83.5047,83.5047,3919.0
2017-07-17 14:05:00,90.5,90.53,90.49,90.5,26545.0,83.5047,83.5324,83.4955,83.5047,26545.0
2017-07-17 14:10:00,90.49,90.49,90.43,90.45,23112.0,83.4955,83.4955,83.4401,83.4586,23112.0
2017-07-17 14:15:00,90.45,90.47,90.44,90.47,9220.0,83.4586,83.477,83.4494,83.477,9220.0
2017-07-17 14:20:00,90.46,90.48,90.45,90.48,8465.0,83.4678,83.4863,83.4586,83.4863,8465.0
2017-07-17 14:25:00,90.47,90.49,90.46,90.49,16922.0,83.477,83.4955,83.4678,83.4955,16922.0
2017-07-17 14:30:00,90.48,90.49,90.46,90.49,17131.0,83.4863,83.4955,83.4678,83.4955,17131.0
2017-07-17 14:35:00,90.49,90.52,90.45,90.5,58765.0,83.4955,83.5232,83.4586,83.5047,58765.0
2017-07-17 14:40:00,90.5,90.51,90.47,90.48,13000.0,83.5047,83.514,83.477,83.4863,13000.0
2017-07-17 14:45:00,90.48,90.49,90.47,90.48,51593.0,83.4863,83.4955,83.477,83.4863,51593.0
2017-07-17 14:50:00,90.47,90.48,90.43,90.44,32425.0,83.477,83.4863,83.4401,83.4494,32425.0
2017-07-17 14:55:00,90.44,90.46,90.42,90.43,23518.0,83.4494,83.4678,83.4309,83.4401,23518.0
2017-07-17 15:00:00,90.44,90.45,90.42,90.44,15863.0,83.4494,83.4586,83.4309,83.4494,15863.0
2017-07-17 15:05:00,90.44,90.48,90.43,90.47,25725.0,83.4494,83.4863,83.4401,83.477,25725.0
2017-07-17 15:10:00,90.47,90.48,90.45,90.45,124432.0,83.477,83.4863,83.4586,83.4586,124432.0
2017-07-17 15:15:00,90.45,90.46,90.41,90.42,36118.0,83.4586,83.4678,83.4217,83.4309,36118.0
2017-07-17 15:20:00,90.42,90.46,90.41,90.45,28387.0,83.4309,83.4678,83.4217,83.4586,28387.0
2017-07-17 15:25:00,90.45,90.45,90.41,90.44,21302.0,83.4586,83.4586,83.4217,83.4494,21302.0
2017-07-17 15:30:00,90.43,90.46,90.41,90.45,39579.0,83.4401,83.4678,83.4217,83.4586,39579.0
2017-07-17 15:35:00,90.45,90.47,90.43,90.44,37015.0,83.4586,83.477,83.4401,83.4494,37015.0
2017-07-17 15:40:00,90.44,90.44,90.41,90.43,25763.0,83.4494,83.4494,83.4217,83.4401,25763.0
2017-07-17 15:45:00,90.42,90.45,90.42,90.43,123279.0,83.4309,83.4586,83.4309,83.4401,123279.0
2017-07-17 15:50:00,90.43,90.44,90.41,90.41,182487.0,83.4401,83.4494,83.4217,83.4217,182487.0
2017-07-17 15:55:00,90.41,90.43,90.38,90.41,141762.0,83.4217,83.4401,83.394,83.4217,141762.0
2017-07-18 09:30:00,90.33,90.45,90.26,90.26,71089.0,83.3479,83.4586,83.2833,83.2833,71089.0
2017-07-18 09:35:00,90.27,90.41,90.26,90.3,68338.0,83.2925,83.4217,83.2833,83.3202,68338.0
2017-07-18 09:40:00,90.3,90.44,90.29,90.42,43384.0,83.3202,83.4494,83.311,83.4309,43384.0
2017-07-18 09:45:00,90.42,90.49,90.4,90.47,46514.0,83.4309,83.4955,83.4125,83.477,46514.0
2017-07-18 09:50:00,90.47,90.52,90.46,90.52,23883.0,83.477,83.5232,83.4678,83.5232,23883.0
2017-07-18 09:55:00,90.51,90.56,90.48,90.54,29883.0,83.514,83.5601,83.4863,83.5416,29883.0
2017-07-18 10:00:00,90.54,90.55,90.48,90.51,27581.0,83.5416,83.5509,83.4863,83.514,27581.0
2017-07-18 10:05:00,90.5,90.51,90.47,90.47,13573.0,83.5047,83.514,83.477,83.477,13573.0
2017-07-18 10:10:00,90.49,90.6,90.49,90.57,18541.0,83.4955,83.597,83.4955,83.5693,18541.0
2017-07-18 10:15:00,90.57,90.58,90.54,90.55,21811.0,83.5693,83.5785,83.5416,83.5509,21811.0
2017-07-18 10:20:00,90.55,90.62,90.55,90.59,10071.0,83.5509,83.6154,83.5509,83.5878,10071.0
2017-07-18 10:25:00,90.6,90.65,90.6,90.64,8046.0,83.597,83.6431,83.597,83.6339,8046.0
2017-07-18 10:30:00,90.65,90.66,90.53,90.54,19227.0,83.6431,83.6524,83.5324,83.5416,19227.0
2017-07-18 10:35:00,90.54,90.56,90.46,90.46,11297.0,83.5416,83.5601,83.4678,83.4678,11297.0
2017-07-18 10:40:00,90.45,90.45,90.32,90.35,20326.0,83.4586,83.4586,83.3386,83.3663,20326.0
2017-07-18 10:45:00,90.34,90.43,90.34,90.4,27287.0,83.3571,83.4401,83.3571,83.4125,27287.0
2017-07-18 10:50:00,90.4,90.48,90.4,90.48,27040.0,83.4125,83.4863,83.4125,83.4863,27040.0
2017-07-18 10:55:00,90.48,90.55,90.48,90.55,23525.0,83.4863,83.5509,83.4863,83.5509,23525.0
2017-07-18 11:00:00,90.54,90.56,90.5,90.55,18598.0,83.5416,83.5601,83.5047,83.5509,18598.0
2017-07-18 11:05:00,90.55,90.55,90.51,90.53,9671.0,83.5509,83.5509,83.514,83.5324,9671.0
2017-07-18 11:10:00,90.53,90.56,90.53,90.54,10428.0,83.5324,83.5601,83.5324,83.5416,10428.0
2017-07-18 11:15:00,90.53,90.58,90.52,90.58,18487.0,83.5324,83.5785,83.5232,83.5785,18487.0
2017-07-18 11:20:00,90.57,90.72,90.56,90.7,26741.0,83.5693,83.7077,83.5601,83.6893,26741.0
2017-07-18 11:25:00,90.7,90.74,90.69,90.72,10253.0,83.6893,83.7262,83.68,83.7077,10253.0
2017-07-18 11:30:00,90.71,90.81,90.7,90.78,25661.0,83.6985,83.7908,83.6893,83.7631,25661.0
2017-07-18 11:35:00,90.78,90.79,90.71,90.73,9885.0,83.7631,83.7723,83.6985,83.7169,9885.0
2017-07-18 11:40:00,90.72,90.76,90.72,90.72,33606.0,83.7077,83.7446,83.7077,83.7077,33606.0
2017-07-18 11:45:00,90.73,90.73,90.7,90.72,16180.0,83.7169,83.7169,83.6893,83.7077,16180.0
2017-07-18 11:50:00,90.73,90.78,90.72,90.76,26020.0,83.7169,83.7631,83.7077,83.7446,26020.0
2017-07-18 11:55:00,90.76,90.78,90.74,90.78,12222.0,83.7446,83.7631,83.7262,83.7631,12222.0
2017-07-18 12:00:00,90.77,90.81,90.76,90.8,18547.0,83.7539,83.7908,83.7446,83.7815,18547.0
2017-07-18 12:05:00,90.8,90.8,90.74,90.76,14042.0,83.7815,83.7815,83.7262,83.7446,14042.0
2017-07-18 12:10:00,90.77,90.81,90.71,90.73,19942.0,83.7539,83.7908,83.6985,83.7169,19942.0
2017-07-18 12:15:00,90.74,90.78,90.74,90.76,10162.0,83.7262,83.7631,83.7262,83.7446,10162.0
2017-07-18 12:20:00,90.77,90.81,90.76,90.8,7434.0,83.7539,83.7908,83.7446,83.7815,7434.0
2017-07-18 12:25:00,90.8,90.81,90.76,90.76,15170.0,83.7815,83.7908,83.7446,83.7446,15170.0
2017-07-18 12:30:00,90.76,90.79,90.75,90.75,12508.0,83.7446,83.7723,83.7354,83.7354,12508.0
2017-07-18 12:35:00,90.75,90.76,90.74,90.74,11726.0,83.7354,83.7446,83.7262,83.7262,11726.0
2017-07-18 12:40:00,90.74,90.76,90.71,90.72,30470.0,83.7262,83.7446,83.6985,83.7077,30470.0
2017-07-18 12:45:00,90.72,90.75,90.71,90.75,27617.0,83.7077,83.7354,83.6985,83.7354,27617.0
2017-07-18 12:50:00,90.74,90.77,90.73,90.73,94244.0,83.7262,83.7539,83.7169,83.7169,94244.0
2017-07-18 12:55:00,90.74,90.74,90.71,90.72,18333.0,83.7262,83.7262,83.6985,83.7077,18333.0
2017-07-18 13:00:00,90.73,90.73,90.65,90.65,65658.0,83.7169,83.7169,83.6431,83.6431,65658.0
2017-07-18 13:05:00,90.66,90.68,90.65,90.68,11093.0,83.6524,83.6708,83.6431,83.6708,11093.0
2017-07-18 13:10:00,90.68,90.71,90.67,90.71,25584.0,83.6708,83.6985,83.6616,83.6985,25584.0
2017-07-18 13:15:00,90.7,90.72,90.69,90.69,13188.0,83.6893,83.7077,83.68,83.68,13188.0
2017-07-18 13:20:00,90.7,90.73,90.69,90.69,13067.0,83.6893,83.7169,83.68,83.68,13067.0
2017-07-18 13:25:00,90.69,90.7,90.67,90.7,10700.0,83.68,83.6893,83.6616,83.6893,10700.0
2017-07-18 13:30:00,90.7,90.7,90.67,90.69,13279.0,83.6893,83.6893,83.6616,83.68,13279.0
2017-07-18 13:35:00,90.69,90.72,90.68,90.69,17385.0,83.68,83.7077,83.6708,83.68,17385.0
2017-07-18 13:40:00,90.69,90.74,90.69,90.71,12170.0,83.68,83.7262,83.68,83.6985,12170.0
2017-07-18 13:45:00,90.72,90.73,90.71,90.72,17556.0,83.7077,83.7169,83.6985,83.7077,17556.0
2017-07-18 13:50:00,90.73,90.75,90.72,90.72,46439.0,83.7169,83.7354,83.7077,83.7077,46439.0
2017-07-18 13:55:00,90.72,90.75,90.71,90.74,29616.0,83.7077,83.7354,83.6985,83.7262,29616.0
2017-07-18 14:00:00,90.74,90.75,90.71,90.73,8388.0,83.7262,83.7354,83.6985,83.7169,8388.0
2017-07-18 14:05:00,90.72,90.74,90.71,90.74,10287.0,83.7077,83.7262,83.6985,83.7262,10287.0
2017-07-18 14:10:00,90.74,90.75,90.73,90.75,21887.0,83.7262,83.7354,83.7169,83.7354,21887.0
2017-07-18 14:15:00,90.75,90.75,90.72,90.74,27868.0,83.7354,83.7354,83.7077,83.7262,27868.0
2017-07-18 14:20:00,90.74,90.75,90.72,90.73,10695.0,83.7262,83.7354,83.7077,83.7169,10695.0
2017-07-18 14:25:00,90.73,90.73,90.68,90.7,10355.0,83.7169,83.7169,83.6708,83.6893,10355.0
2017-07-18 14:30:00,90.69,90.72,90.69,90.69,171428.0,83.68,83.7077,83.68,83.68,171428.0
2017-07-18 14:35:00,90.69,90.7,90.67,90.67,12049.0,83.68,83.6893,83.6616,83.6616,12049.0
2017-07-18 14:40:00,90.68,90.71,90.67,90.7,12987.0,83.6708,83.6985,83.6616,83.6893,12987.0
2017-07-18 14:45:00,90.68,90.68,90.65,90.67,16615.0,83.6708,83.6708,83.6431,83.6616,16615.0
2017-07-18 14:50:00,90.67,90.69,90.67,90.67,13618.0,83.6616,83.68,83.6616,83.6616,13618.0
2017-07-18 14:55:00,90.68,90.7,90.68,90.7,14542.0,83.6708,83.6893,83.6708,83.6893,14542.0
2017-07-18 15:00:00,90.69,90.72,90.69,90.7,18221.0,83.68,83.7077,83.68,83.6893,18221.0
2017-07-18 15:05:00,90.71,90.75,90.7,90.74,165150.0,83.6985,83.7354,83.6893,83.7262,165150.0
2017-07-18 15:10:00,90.75,90.76,90.73,90.73,16125.0,83.7354,83.7446,83.7169,83.7169,16125.0
2017-07-18 15:15:00,90.73,90.8,90.73,90.79,19060.0,83.7169,83.7815,83.7169,83.7723,19060.0
2017-07-18 15:20:00,90.79,90.8,90.76,90.79,28840.0,83.7723,83.7815,83.7446,83.7723,28840.0
2017-07-18 15:25:00,90.79,90.81,90.77,90.8,23360.0,83.7723,83.7908,83.7539,83.7815,23360.0
2017-07-18 15:30:00,90.81,90.81,90.77,90.78,49534.0,83.7908,83.7908,83.7539,83.7631,49534.0
2017-07-18 15:35:00,90.79,90.83,90.77,90.78,54169.0,83.7723,83.8092,83.7539,83.7631,54169.0
2017-07-18 15:40:00,90.78,90.8,90.76,90.78,24464.0,83.7631,83.7815,83.7446,83.7631,24464.0
2017-07-18 15:45:00,90.78,90.79,90.73,90.75,52138.0,83.7631,83.7723,83.7169,83.7354,52138.0
2017-07-18 15:50:00,90.76,90.81,90.76,90.79,62927.0,83.7446,83.7908,83.7446,83.7723,62927.0
2017-07-18 15:55:00,90.79,90.8,90.75,90.78,368016.0,83.7723,83.7815,83.7354,83.7631,368016.0
2017-07-19 09:30:00,90.99,91.07,90.96,91.03,72536.0,83.9568,84.0307,83.9292,83.9938,72536.0
2017-07-19 09:35:00,91.03,91.09,90.99,91.09,43463.0,83.9938,84.0491,83.9568,84.0491,43463.0
2017-07-19 09:40:00,91.1,91.19,91.09,91.18,37734.0,84.0583,84.1414,84.0491,84.1322,37734.0
2017-07-19 09:45:00,91.2,91.2,91.06,91.06,27389.0,84.1506,84.1506,84.0214,84.0214,27389.0
2017-07-19 09:50:00,91.07,91.08,91.03,91.08,45005.0,84.0307,84.0399,83.9938,84.0399,45005.0
2017-07-19 09:55:00,91.07,91.1,91.05,91.09,14189.0,84.0307,84.0583,84.0122,84.0491,14189.0
2017-07-19 10:00:00,91.08,91.16,91.05,91.14,42041.0,84.0399,84.1137,84.0122,84.0953,42041.0
2017-07-19 10:05:00,91.14,91.14,91.09,91.09,9755.0,84.0953,84.0953,84.0491,84.0491,9755.0
2017-07-19 10:10:00,91.09,91.1,91.03,91.09,15349.0,84.0491,84.0583,83.9938,84.0491,15349.0
2017-07-19 10:15:00,91.11,91.13,91.06,91.13,21783.0,84.0676,84.086,84.0214,84.086,21783.0
2017-07-19 10:20:00,91.12,91.14,91.09,91.09,39853.0,84.0768,84.0953,84.0491,84.0491,39853.0
2017-07-19 10:25:00,91.09,91.12,91.07,91.08,41977.0,84.0491,84.0768,84.0307,84.0399,41977.0
2017-07-19 10:30:00,91.07,91.11,91.01,91.04,19143.0,84.0307,84.0676,83.9753,84.003,19143.0
2017-07-19 10:35:00,91.04,91.05,90.92,90.93,23695.0,84.003,84.0122,83.8923,83.9015,23695.0
2017-07-19 10:40:00,90.93,90.99,90.92,90.94,15308.0,83.9015,83.9568,83.8923,83.9107,15308.0
2017-07-19 10:45:00,90.95,91.04,90.95,91.03,10604.0,83.9199,84.003,83.9199,83.9938,10604.0
2017-07-19 10:50:00,91.02,91.04,91.01,91.04,19716.0,83.9845,84.003,83.9753,84.003,19716.0
2017-07-19 10:55:00,91.04,91.07,91.03,91.06,10115.0,84.003,84.0307,83.9938,84.0214,10115.0
2017-07-19 11:00:00,91.07,91.13,91.05,91.11,8303.0,84.0307,84.086,84.0122,84.0676,8303.0
2017-07-19 11:05:00,91.11,91.14,91.1,91.12,44329.0,84.0676,84.0953,84.0583,84.0768,44329.0
2017-07-19 11:10:00,91.13,91.2,91.13,91.2,3600.0,84.086,84.1506,84.086,84.1506,3600.0
2017-07-19 11:15:00,91.2,91.2,91.14,91.15,9750.0,84.1506,84.1506,84.0953,84.1045,9750.0
2017-07-19 11:20:00,91.14,91.15,91.11,91.13,8016.0,84.0953,84.1045,84.0676,84.086,8016.0
2017-07-19 11:25:00,91.13,91.15,91.1,91.11,9727.0,84.086,84.1045,84.0583,84.0676,9727.0
2017-07-19 11:30:00,91.13,91.18,91.13,91.17,7198.0,84.086,84.1322,84.086,84.1229,7198.0
2017-07-19 11:35:00,91.18,91.22,91.17,91.19,11172.0,84.1322,84.1691,84.1229,84.1414,11172.0
2017-07-19 11:40:00,91.2,91.23,91.19,91.23,6858.0,84.1506,84.1783,84.1414,84.1783,6858.0
2017-07-19 11:45:00,91.24,91.27,91.21,91.22,22670.0,84.1875,84.2152,84.1598,84.1691,22670.0
2017-07-19 11:50:00,91.22,91.24,91.21,91.24,10953.0,84.1691,84.1875,84.1598,84.1875,10953.0
2017-07-19 11:55:00,91.23,91.26,91.21,91.21,14432.0,84.1783,84.206,84.1598,84.1598,14432.0
2017-07-19 12:00:00,91.22,91.27,91.21,91.26,13746.0,84.1691,84.2152,84.1598,84.206,13746.0
2017-07-19 12:05:00,91.27,91.29,91.26,91.28,18149.0,84.2152,84.2337,84.206,84.2244,18149.0
2017-07-19 12:10:00,91.27,91.28,91.23,91.25,16005.0,84.2152,84.2244,84.1783,84.1968,16005.0
2017-07-19 12:15:00,91.26,91.28,91.24,91.25,16477.0,84.206,84.2244,84.1875,84.1968,16477.0
2017-07-19 12:20:00,91.24,91.26,91.24,91.25,4225.0,84.1875,84.206,84.1875,84.1968,4225.0
2017-07-19 12:25:00,91.26,91.26,91.24,91.24,7432.0,84.206,84.206,84.1875,84.1875,7432.0
2017-07-19 12:30:00,91.24,91.25,91.23,91.23,3226.0,84.1875,84.1968,84.1783,84.1783,3226.0
2017-07-19 12:35:00,91.23,91.28,91.23,91.27,325575.0,84.1783,84.2244,84.1783,84.2152,325575.0
2017-07-19 12:40:00,91.28,91.31,91.27,91.3,27183.0,84.2244,84.2521,84.2152,84.2429,27183.0
2017-07-19 12:45:00,91.3,91.31,91.26,91.29,15258.0,84.2429,84.2521,84.206,84.2337,15258.0
2017-07-19 12:50:00,91.27,91.28,91.26,91.27,9497.0,84.2152,84.2244,84.206,84.2152,9497.0
2017-07-19 12:55:00,91.26,91.28,91.24,91.27,8239.0,84.206,84.2244,84.1875,84.2152,8239.0
2017-07-19 13:00:00,91.27,91.29,91.26,91.26,47725.0,84.2152,84.2337,84.206,84.206,47725.0
2017-07-19 13:05:00,91.27,91.28,91.26,91.26,6477.0,84.2152,84.2244,84.206,84.206,6477.0
2017-07-19 13:10:00,91.26,91.29,91.26,91.26,21272.0,84.206,84.2337,84.206,84.206,21272.0
2017-07-19 13:15:00,91.26,91.27,91.24,91.25,31693.0,84.206,84.2152,84.1875,84.1968,31693.0
2017-07-19 13:20:00,91.24,91.28,91.24,91.27,6783.0,84.1875,84.2244,84.1875,84.2152,6783.0
2017-07-19 13:25:00,91.27,91.31,91.27,91.29,10499.0,84.2152,84.2521,84.2152,84.2337,10499.0
2017-07-19 13:30:00,91.29,91.29,91.25,91.26,4046.0,84.2337,84.2337,84.1968,84.206,4046.0
2017-07-19 13:35:00,91.26,91.27,91.25,91.27,6331.0,84.206,84.2152,84.1968,84.2152,6331.0
2017-07-19 13:40:00,91.27,91.31,91.27,91.31,6996.0,84.2152,84.2521,84.2152,84.2521,6996.0
2017-07-19 13:45:00,91.31,91.34,91.3,91.33,12824.0,84.2521,84.2798,84.2429,84.2706,12824.0
2017-07-19 13:50:00,91.34,91.35,91.31,91.35,82826.0,84.2798,84.289,84.2521,84.289,82826.0
2017-07-19 13:55:00,91.34,91.36,91.31,91.31,7350.0,84.2798,84.2982,84.2521,84.2521,7350.0
2017-07-19 14:00:00,91.31,91.31,91.26,91.28,6848.0,84.2521,84.2521,84.206,84.2244,6848.0
2017-07-19 14:05:00,91.29,91.3,91.25,91.28,12716.0,84.2337,84.2429,84.1968,84.2244,12716.0
2017-07-19 14:10:00,91.28,91.3,91.27,91.27,48874.0,84.2244,84.2429,84.2152,84.2152,48874.0
2017-07-19 14:15:00,91.28,91.3,91.27,91.27,21230.0,84.2244,84.2429,84.2152,84.2152,21230.0
2017-07-19 14:20:00,91.27,91.29,91.26,91.28,14681.0,84.2152,84.2337,84.206,84.2244,14681.0
2017-07-19 14:25:00,91.27,91.29,91.26,91.29,10424.0,84.2152,84.2337,84.206,84.2337,10424.0
2017-07-19 14:30:00,91.28,91.31,91.27,91.3,13681.0,84.2244,84.2521,84.2152,84.2429,13681.0
2017-07-19 14:35:00,91.29,91.3,91.25,91.27,17851.0,84.2337,84.2429,84.1968,84.2152,17851.0
2017-07-19 14:40:00,91.27,91.28,91.26,91.26,24720.0,84.2152,84.2244,84.206,84.206,24720.0
2017-07-19 14:45:00,91.26,91.28,91.26,91.27,10934.0,84.206,84.2244,84.206,84.2152,10934.0
2017-07-19 14:50:00,91.28,91.3,91.25,91.28,22639.0,84.2244,84.2429,84.1968,84.2244,22639.0
2017-07-19 14:55:00,91.28,91.28,91.25,91.25,15586.0,84.2244,84.2244,84.1968,84.1968,15586.0
2017-07-19 15:00:00,91.26,91.26,91.24,91.24,10936.0,84.206,84.206,84.1875,84.1875,10936.0
2017-07-19 15:05:00,91.23,91.26,91.21,91.21,12144.0,84.1783,84.206,84.1598,84.1598,12144.0
2017-07-19 15:10:00,91.2,91.23,91.17,91.17,10887.0,84.1506,84.1783,84.1229,84.1229,10887.0
2017-07-19 15:15:00,91.17,91.22,91.17,91.2,12569.0,84.1229,84.1691,84.1229,84.1506,12569.0
2017-07-19 15:20:00,91.2,91.26,91.19,91.24,11900.0,84.1506,84.206,84.1414,84.1875,11900.0
2017-07-19 15:25:00,91.24,91.27,91.24,91.26,22249.0,84.1875,84.2152,84.1875,84.206,22249.0
2017-07-19 15:30:00,91.26,91.27,91.21,91.22,31884.0,84.206,84.2152,84.1598,84.1691,31884.0
2017-07-19 15:35:00,91.21,91.22,91.17,91.2,35548.0,84.1598,84.1691,84.1229,84.1506,35548.0
2017-07-19 15:40:00,91.2,91.24,91.2,91.23,53809.0,84.1506,84.1875,84.1506,84.1783,53809.0
2017-07-19 15:45:00,91.23,91.25,91.21,91.22,25581.0,84.1783,84.1968,84.1598,84.1691,25581.0
2017-07-19 15:50:00,91.23,91.25,91.18,91.18,28500.0,84.1783,84.1968,84.1322,84.1322,28500.0
2017-07-19 15:55:00,91.19,91.24,91.18,91.23,317469.0,84.1414,84.1875,84.1322,84.1783,317469.0
2017-07-20 09:30:00,91.35,91.42,91.24,91.28,102929.0,84.289,84.3536,84.1875,84.2244,102929.0
2017-07-20 09:35:00,91.27,91.31,91.22,91.23,59095.0,84.2152,84.2521,84.1691,84.1783,59095.0
2017-07-20 09:40:00,91.22,91.31,91.19,91.29,46801.0,84.1691,84.2521,84.1414,84.2337,46801.0
2017-07-20 09:45:00,91.29,91.41,91.29,91.37,88183.0,84.2337,84.3444,84.2337,84.3075,88183.0
2017-07-20 09:50:00,91.36,91.37,91.33,91.37,62276.0,84.2982,84.3075,84.2706,84.3075,62276.0
2017-07-20 09:55:00,91.37,91.37,91.22,91.22,148899.0,84.3075,84.3075,84.1691,84.1691,148899.0
2017-07-20 10:00:00,91.22,91.26,91.14,91.23,129907.0,84.1691,84.206,84.0953,84.1783,129907.0
2017-07-20 10:05:00,91.22,91.23,91.17,91.19,31215.0,84.1691,84.1783,84.1229,84.1414,31215.0
2017-07-20 10:10:00,91.18,91.19,91.05,91.06,37364.0,84.1322,84.1414,84.0122,84.0214,37364.0
2017-07-20 10:15:00,91.06,91.06,90.95,90.99,24009.0,84.0214,84.0214,83.9199,83.9568,24009.0
2017-07-20 10:20:00,90.99,91.05,90.95,91.03,42375.0,83.9568,84.0122,83.9199,83.9938,42375.0
2017-07-20 10:25:00,91.03,91.06,91.01,91.03,58062.0,83.9938,84.0214,83.9753,83.9938,58062.0
2017-07-20 10:30:00,91.02,91.06,90.82,90.92,140872.0,83.9845,84.0214,83.8,83.8923,140872.0
2017-07-20 10:35:00,90.92,90.94,90.79,90.79,38921.0,83.8923,83.9107,83.7723,83.7723,38921.0
2017-07-20 10:40:00,90.8,90.88,90.76,90.86,28041.0,83.7815,83.8554,83.7446,83.8369,28041.0
2017-07-20 10:45:00,90.87,90.95,90.85,90.95,33992.0,83.8461,83.9199,83.8277,83.9199,33992.0
2017-07-20 10:50:00,90.94,91.03,90.94,91.01,41872.0,83.9107,83.9938,83.9107,83.9753,41872.0
2017-07-20 10:55:00,91.02,91.09,91.0,91.05,24274.0,83.9845,84.0491,83.9661,84.0122,24274.0
2017-07-20 11:00:00,91.05,91.11,91.01,91.09,38079.0,84.0122,84.0676,83.9753,84.0491,38079.0
2017-07-20 11:05:00,91.08,91.09,90.98,90.98,14654.0,84.0399,84.0491,83.9476,83.9476,14654.0
2017-07-20 11:10:00,90.97,91.03,90.96,91.03,14376.0,83.9384,83.9938,83.9292,83.9938,14376.0
2017-07-20 11:15:00,91.03,91.08,91.01,91.02,24422.0,83.9938,84.0399,83.9753,83.9845,24422.0
2017-07-20 11:20:00,91.02,91.09,91.01,91.05,19485.0,83.9845,84.0491,83.9753,84.0122,19485.0
2017-07-20 11:25:00,91.05,91.06,90.97,91.04,30779.0,84.0122,84.0214,83.9384,84.003,30779.0
2017-07-20 11:30:00,91.04,91.09,91.03,91.04,21279.0,84.003,84.0491,83.9938,84.003,21279.0
2017-07-20 11:35:00,91.03,91.06,91.01,91.01,14228.0,83.9938,84.0214,83.9753,83.9753,14228.0
2017-07-20 11:40:00,91.02,91.07,90.98,91.04,19477.0,83.9845,84.0307,83.9476,84.003,19477.0
2017-07-20 11:45:00,91.05,91.06,91.01,91.03,15364.0,84.0122,84.0214,83.9753,83.9938,15364.0
2017-07-20 11:50:00,91.04,91.05,91.01,91.01,103641.0,84.003,84.0122,83.9753,83.9753,103641.0
2017-07-20 11:55:00,91.01,91.01,90.99,91.0,12738.0,83.9753,83.9753,83.9568,83.9661,12738.0
2017-07-20 12:00:00,90.99,91.07,90.96,91.07,19595.0,83.9568,84.0307,83.9292,84.0307,19595.0
2017-07-20 12:05:00,91.06,91.12,91.06,91.12,35722.0,84.0214,84.0768,84.0214,84.0768,35722.0
2017-07-20 12:10:00,91.12,91.14,91.1,91.13,14612.0,84.0768,84.0953,84.0583,84.086,14612.0
2017-07-20 12:15:00,91.13,91.13,91.1,91.13,10830.0,84.086,84.086,84.0583,84.086,10830.0
2017-07-20 12:20:00,91.13,91.16,91.12,91.15,8706.0,84.086,84.1137,84.0768,84.1045,8706.0
2017-07-20 12:25:00,91.16,91.16,91.14,91.14,10504.0,84.1137,84.1137,84.0953,84.0953,10504.0
2017-07-20 12:30:00,91.14,91.15,91.1,91.1,12484.0,84.0953,84.1045,84.0583,84.0583,12484.0
2017-07-20 12:35:00,91.12,91.13,91.1,91.12,12278.0,84.0768,84.086,84.0583,84.0768,12278.0
2017-07-20 12:40:00,91.14,91.14,91.12,91.12,7800.0,84.0953,84.0953,84.0768,84.0768,7800.0
2017-07-20 12:45:00,91.12,91.14,91.11,91.12,14612.0,84.0768,84.0953,84.0676,84.0768,14612.0
2017-07-20 12:50:00,91.12,91.15,91.1,91.15,18966.0,84.0768,84.1045,84.0583,84.1045,18966.0
2017-07-20 12:55:00,91.14,91.18,91.13,91.17,9981.0,84.0953,84.1322,84.086,84.1229,9981.0
2017-07-20 13:00:00,91.17,91.2,91.1,91.12,25291.0,84.1229,84.1506,84.0583,84.0768,25291.0
2017-07-20 13:05:00,91.12,91.17,91.12,91.15,10262.0,84.0768,84.1229,84.0768,84.1045,10262.0
2017-07-20 13:10:00,91.15,91.2,91.1,91.15,26599.0,84.1045,84.1506,84.0583,84.1045,26599.0
2017-07-20 13:15:00,91.15,91.23,91.14,91.22,30476.0,84.1045,84.1783,84.0953,84.1691,30476.0
2017-07-20 13:20:00,91.22,91.25,91.21,91.22,31372.0,84.1691,84.1968,84.1598,84.1691,31372.0
2017-07-20 13:25:00,91.23,91.23,91.21,91.23,23866.0,84.1783,84.1783,84.1598,84.1783,23866.0
2017-07-20 13:30:00,91.22,91.26,91.21,91.25,36981.0,84.1691,84.206,84.1598,84.1968,36981.0
2017-07-20 13:35:00,91.24,91.25,91.22,91.23,25350.0,84.1875,84.1968,84.1691,84.1783,25350.0
2017-07-20 13:40:00,91.23,91.25,91.22,91.23,24768.0,84.1783,84.1968,84.1691,84.1783,24768.0
2017-07-20 13:45:00,91.24,91.26,91.22,91.23,31303.0,84.1875,84.206,84.1691,84.1783,31303.0
2017-07-20 13:50:00,91.23,91.24,91.18,91.2,23244.0,84.1783,84.1875,84.1322,84.1506,23244.0
2017-07-20 13:55:00,91.2,91.22,91.19,91.2,93186.0,84.1506,84.1691,84.1414,84.1506,93186.0
2017-07-20 14:00:00,91.2,91.21,91.17,91.19,65954.0,84.1506,84.1598,84.1229,84.1414,65954.0
2017-07-20 14:05:00,91.19,91.2,91.18,91.19,47259.0,84.1414,84.1506,84.1322,84.1414,47259.0
2017-07-20 14:10:00,91.19,91.23,91.19,91.23,85451.0,84.1414,84.1783,84.1414,84.1783,85451.0
2017-07-20 14:15:00,91.23,91.23,91.18,91.2,98897.0,84.1783,84.1783,84.1322,84.1506,98897.0
2017-07-20 14:20:00,91.2,91.2,91.15,91.17,80799.0,84.1506,84.1506,84.1045,84.1229,80799.0
2017-07-20 14:25:00,91.17,91.18,91.13,91.15,78322.0,84.1229,84.1322,84.086,84.1045,78322.0
2017-07-20 14:30:00,91.15,91.15,91.11,91.12,37757.0,84.1045,84.1045,84.0676,84.0768,37757.0
2017-07-20 14:35:00,91.12,91.13,91.03,91.05,56112.0,84.0768,84.086,83.9938,84.0122,56112.0
2017-07-20 14:40:00,91.04,91.1,91.04,91.09,97505.0,84.003,84.0583,84.003,84.0491,97505.0
2017-07-20 14:45:00,91.08,91.1,91.06,91.08,38608.0,84.0399,84.0583,84.0214,84.0399,38608.0
2017-07-20 14:50:00,91.08,91.14,91.06,91.14,37525.0,84.0399,84.0953,84.0214,84.0953,37525.0
2017-07-20 14:55:00,91.13,91.14,91.11,91.12,33518.0,84.086,84.0953,84.0676,84.0768,33518.0
2017-07-20 15:00:00,91.11,91.12,91.08,91.09,40450.0,84.0676,84.0768,84.0399,84.0491,40450.0
2017-07-20 15:05:00,91.09,91.12,91.08,91.11,48823.0,84.0491,84.0768,84.0399,84.0676,48823.0
2017-07-20 15:10:00,91.11,91.13,91.1,91.12,39764.0,84.0676,84.086,84.0583,84.0768,39764.0
2017-07-20 15:15:00,91.11,91.12,91.08,91.09,52406.0,84.0676,84.0768,84.0399,84.0491,52406.0
2017-07-20 15:20:00,91.09,91.13,91.07,91.13,44050.0,84.0491,84.086,84.0307,84.086,44050.0
2017-07-20 15:25:00,91.13,91.15,91.12,91.15,50676.0,84.086,84.1045,84.0768,84.1045,50676.0
2017-07-20 15:30:00,91.15,91.16,91.1,91.11,55041.0,84.1045,84.1137,84.0583,84.0676,55041.0
2017-07-20 15:35:00,91.11,91.14,91.09,91.09,36239.0,84.0676,84.0953,84.0491,84.0491,36239.0
2017-07-20 15:40:00,91.09,91.11,91.08,91.11,59165.0,84.0491,84.0676,84.0399,84.0676,59165.0
2017-07-20 15:45:00,91.11,91.13,91.06,91.13,93777.0,84.0676,84.086,84.0214,84.086,93777.0
2017-07-20 15:50:00,91.13,91.13,91.04,91.06,110081.0,84.086,84.086,84.003,84.0214,110081.0
2017-07-20 15:55:00,91.06,91.07,91.0,91.04,349462.0,84.0214,84.0307,83.9661,84.003,349462.0
2017-07-21 09:30:00,90.64,90.98,90.64,90.87,152888.0,83.6339,83.9476,83.6339,83.8461,152888.0
2017-07-21 09:35:00,90.87,90.92,90.8,90.82,128300.0,83.8461,83.8923,83.7815,83.8,128300.0
2017-07-21 09:40:00,90.81,90.95,90.78,90.94,52478.0,83.7908,83.9199,83.7631,83.9107,52478.0
2017-07-21 09:45:00,90.95,90.96,90.89,90.89,17467.0,83.9199,83.9292,83.8646,83.8646,17467.0
2017-07-21 09:50:00,90.88,90.88,90.73,90.85,60841.0,83.8554,83.8554,83.7169,83.8277,60841.0
2017-07-21 09:55:00,90.85,90.94,90.82,90.87,22784.0,83.8277,83.9107,83.8,83.8461,22784.0
2017-07-21 10:00:00,90.87,90.92,90.83,90.9,71678.0,83.8461,83.8923,83.8092,83.8738,71678.0
2017-07-21 10:05:00,90.9,90.96,90.88,90.96,127583.0,83.8738,83.9292,83.8554,83.9292,127583.0
2017-07-21 10:10:00,90.97,91.0,90.93,90.94,133444.0,83.9384,83.9661,83.9015,83.9107,133444.0
2017-07-21 10:15:00,90.94,90.94,90.91,90.92,75928.0,83.9107,83.9107,83.883,83.8923,75928.0
2017-07-21 10:20:00,90.93,90.96,90.9,90.94,119188.0,83.9015,83.9292,83.8738,83.9107,119188.0
2017-07-21 10:25:00,90.95,90.95,90.89,90.91,80788.0,83.9199,83.9199,83.8646,83.883,80788.0
2017-07-21 10:30:00,90.92,90.93,90.86,90.9,82174.0,83.8923,83.9015,83.8369,83.8738,82174.0
2017-07-21 10:35:00,90.9,90.92,90.88,90.91,134239.0,83.8738,83.8923,83.8554,83.883,134239.0
2017-07-21 10:40:00,90.91,90.92,90.86,90.9,77246.0,83.883,83.8923,83.8369,83.8738,77246.0
2017-07-21 10:45:00,90.9,90.9,90.87,90.88,42422.0,83.8738,83.8738,83.8461,83.8554,42422.0
2017-07-21 10:50:00,90.88,90.89,90.81,90.87,79793.0,83.8554,83.8646,83.7908,83.8461,79793.0
2017-07-21 10:55:00,90.86,90.86,90.8,90.83,93229.0,83.8369,83.8369,83.7815,83.8092,93229.0
2017-07-21 11:00:00,90.84,90.87,90.82,90.83,45264.0,83.8184,83.8461,83.8,83.8092,45264.0
2017-07-21 11:05:00,90.83,90.86,90.81,90.83,23186.0,83.8092,83.8369,83.7908,83.8092,23186.0
2017-07-21 11:10:00,90.83,90.87,90.82,90.86,14444.0,83.8092,83.8461,83.8,83.8369,14444.0
2017-07-21 11:15:00,90.85,90.86,90.83,90.85,36047.0,83.8277,83.8369,83.8092,83.8277,36047.0
2017-07-21 11:20:00,90.85,90.86,90.82,90.83,12195.0,83.8277,83.8369,83.8,83.8092,12195.0
2017-07-21 11:25:00,90.85,90.89,90.84,90.87,16573.0,83.8277,83.8646,83.8184,83.8461,16573.0
2017-07-21 11:30:00,90.88,90.92,90.87,90.91,11399.0,83.8554,83.8923,83.8461,83.883,11399.0
2017-07-21 11:35:00,90.91,90.94,90.9,90.92,13039.0,83.883,83.9107,83.8738,83.8923,13039.0
2017-07-21 11:40:00,90.92,90.96,90.92,90.94,19381.0,83.8923,83.9292,83.8923,83.9107,19381.0
2017-07-21 11:45:00,90.94,90.94,90.9,90.91,10253.0,83.9107,83.9107,83.8738,83.883,10253.0
2017-07-21 11:50:00,90.91,90.94,90.9,90.93,11557.0,83.883,83.9107,83.8738,83.9015,11557.0
2017-07-21 11:55:00,90.92,90.95,90.9,90.95,17688.0,83.8923,83.9199,83.8738,83.9199,17688.0
2017-07-21 12:00:00,90.96,90.99,90.95,90.95,22354.0,83.9292,83.9568,83.9199,83.9199,22354.0
2017-07-21 12:05:00,90.97,90.99,90.95,90.99,12476.0,83.9384,83.9568,83.9199,83.9568,12476.0
2017-07-21 12:10:00,90.98,90.99,90.96,90.96,7796.0,83.9476,83.9568,83.9292,83.9292,7796.0
2017-07-21 12:15:00,90.96,90.99,90.95,90.97,12543.0,83.9292,83.9568,83.9199,83.9384,12543.0
2017-07-21 12:20:00,90.96,90.97,90.92,90.94,18583.0,83.9292,83.9384,83.8923,83.9107,18583.0
2017-07-21 12:25:00,90.94,90.96,90.91,90.94,17107.0,83.9107,83.9292,83.883,83.9107,17107.0
2017-07-21 12:30:00,90.93,90.99,90.93,90.98,10118.0,83.9015,83.9568,83.9015,83.9476,10118.0
2017-07-21 12:35:00,90.99,91.0,90.96,90.99,11322.0,83.9568,83.9661,83.9292,83.9568,11322.0
2017-07-21 12:40:00,90.98,91.0,90.97,90.97,8098.0,83.9476,83.9661,83.9384,83.9384,8098.0
2017-07-21 12:45:00,90.98,91.03,90.97,91.02,7839.0,83.9476,83.9938,83.9384,83.9845,7839.0
2017-07-21 12:50:00,91.02,91.04,91.01,91.01,7379.0,83.9845,84.003,83.9753,83.9753,7379.0
2017-07-21 12:55:00,91.0,91.03,91.0,91.03,14211.0,83.9661,83.9938,83.9661,83.9938,14211.0
2017-07-21 13:00:00,91.02,91.03,91.0,91.01,10013.0,83.9845,83.9938,83.9661,83.9753,10013.0
2017-07-21 13:05:00,91.01,91.03,91.0,91.02,18010.0,83.9753,83.9938,83.9661,83.9845,18010.0
2017-07-21 13:10:00,91.03,91.05,91.02,91.05,6978.0,83.9938,84.0122,83.9845,84.0122,6978.0
2017-07-21 13:15:00,91.05,91.06,91.03,91.03,6837.0,84.0122,84.0214,83.9938,83.9938,6837.0
2017-07-21 13:20:00,91.03,91.05,91.02,91.02,17783.0,83.9938,84.0122,83.9845,83.9845,17783.0
2017-07-21 13:25:00,91.04,91.04,90.98,91.0,8607.0,84.003,84.003,83.9476,83.9661,8607.0
2017-07-21 13:30:00,91.0,91.02,90.97,90.98,13522.0,83.9661,83.9845,83.9384,83.9476,13522.0
2017-07-21 13:35:00,90.97,91.01,90.96,91.01,12622.0,83.9384,83.9753,83.9292,83.9753,12622.0
2017-07-21 13:40:00,91.0,91.03,90.98,91.0,10755.0,83.9661,83.9938,83.9476,83.9661,10755.0
2017-07-21 13:45:00,91.0,91.0,90.97,90.99,7300.0,83.9661,83.9661,83.9384,83.9568,7300.0
2017-07-21 13:50:00,90.98,90.98,90.95,90.97,16219.0,83.9476,83.9476,83.9199,83.9384,16219.0
2017-07-21 13:55:00,90.97,91.01,90.97,90.99,50887.0,83.9384,83.9753,83.9384,83.9568,50887.0
2017-07-21 14:00:00,90.99,91.01,90.96,90.96,10438.0,83.9568,83.9753,83.9292,83.9292,10438.0
2017-07-21 14:05:00,90.96,90.99,90.96,90.97,7954.0,83.9292,83.9568,83.9292,83.9384,7954.0
2017-07-21 14:10:00,90.97,91.0,90.96,90.98,18497.0,83.9384,83.9661,83.9292,83.9476,18497.0
2017-07-21 14:15:00,90.97,90.97,90.93,90.96,76147.0,83.9384,83.9384,83.9015,83.9292,76147.0
2017-07-21 14:20:00,90.97,90.99,90.96,90.96,20994.0,83.9384,83.9568,83.9292,83.9292,20994.0
2017-07-21 14:25:00,90.96,90.96,90.95,90.96,9802.0,83.9292,83.9292,83.9199,83.9292,9802.0
2017-07-21 14:30:00,90.96,91.0,90.96,90.99,26885.0,83.9292,83.9661,83.9292,83.9568,26885.0
2017-07-21 14:35:00,90.98,90.99,90.95,90.97,13204.0,83.9476,83.9568,83.9199,83.9384,13204.0
2017-07-21 14:40:00,90.97,91.0,90.97,90.99,14312.0,83.9384,83.9661,83.9384,83.9568,14312.0
2017-07-21 14:45:00,90.99,91.01,90.98,91.0,27832.0,83.9568,83.9753,83.9476,83.9661,27832.0
2017-07-21 14:50:00,90.99,91.02,90.99,91.01,21077.0,83.9568,83.9845,83.9568,83.9753,21077.0
2017-07-21 14:55:00,91.0,91.02,90.99,91.01,14843.0,83.9661,83.9845,83.9568,83.9753,14843.0
2017-07-21 15:00:00,91.0,91.02,90.98,90.98,22317.0,83.9661,83.9845,83.9476,83.9476,22317.0
2017-07-21 15:05:00,90.98,91.01,90.98,91.0,31185.0,83.9476,83.9753,83.9476,83.9661,31185.0
2017-07-21 15:10:00,91.0,91.01,90.98,90.98,63220.0,83.9661,83.9753,83.9476,83.9476,63220.0
2017-07-21 15:15:00,90.98,91.0,90.98,90.99,49197.0,83.9476,83.9661,83.9476,83.9568,49197.0
2017-07-21 15:20:00,90.98,90.99,90.97,90.98,33930.0,83.9476,83.9568,83.9384,83.9476,33930.0
2017-07-21 15:25:00,90.99,90.99,90.96,90.99,26790.0,83.9568,83.9568,83.9292,83.9568,26790.0
2017-07-21 15:30:00,90.99,91.02,90.97,91.01,37264.0,83.9568,83.9845,83.9384,83.9753,37264.0
2017-07-21 15:35:00,91.01,91.04,91.0,91.03,47430.0,83.9753,84.003,83.9661,83.9938,47430.0
2017-07-21 15:40:00,91.04,91.06,91.03,91.05,56044.0,84.003,84.0214,83.9938,84.0122,56044.0
2017-07-21 15:45:00,91.05,91.09,91.05,91.09,43546.0,84.0122,84.0491,84.0122,84.0491,43546.0
2017-07-21 15:50:00,91.09,91.13,91.09,91.12,82598.0,84.0491,84.086,84.0491,84.0768,82598.0
2017-07-21 15:55:00,91.13,91.13,91.1,91.12,271570.0,84.086,84.086,84.0583,84.0768,271570.0
2017-07-24 09:30:00,91.16,91.16,90.99,90.99,53500.0,84.1137,84.1137,83.9568,83.9568,53500.0
2017-07-24 09:35:00,90.99,91.01,90.88,90.88,37975.0,83.9568,83.9753,83.8554,83.8554,37975.0
2017-07-24 09:40:00,90.89,90.94,90.86,90.92,54985.0,83.8646,83.9107,83.8369,83.8923,54985.0
2017-07-24 09:45:00,90.92,90.98,90.9,90.97,34961.0,83.8923,83.9476,83.8738,83.9384,34961.0
2017-07-24 09:50:00,90.99,91.0,90.95,90.99,50472.0,83.9568,83.9661,83.9199,83.9568,50472.0
2017-07-24 09:55:00,90.99,91.04,90.98,90.99,27544.0,83.9568,84.003,83.9476,83.9568,27544.0
2017-07-24 10:00:00,90.99,90.99,90.92,90.94,26202.0,83.9568,83.9568,83.8923,83.9107,26202.0
2017-07-24 10:05:00,90.94,90.97,90.93,90.94,22182.0,83.9107,83.9384,83.9015,83.9107,22182.0
2017-07-24 10:10:00,90.96,90.96,90.86,90.87,17537.0,83.9292,83.9292,83.8369,83.8461,17537.0
2017-07-24 10:15:00,90.87,90.97,90.86,90.95,14765.0,83.8461,83.9384,83.8369,83.9199,14765.0
2017-07-24 10:20:00,90.95,90.96,90.92,90.95,22074.0,83.9199,83.9292,83.8923,83.9199,22074.0
2017-07-24 10:25:00,90.95,90.96,90.88,90.91,17546.0,83.9199,83.9292,83.8554,83.883,17546.0
2017-07-24 10:30:00,90.9,90.9,90.82,90.83,38505.0,83.8738,83.8738,83.8,83.8092,38505.0
2017-07-24 10:35:00,90.84,90.88,90.83,90.84,21141.0,83.8184,83.8554,83.8092,83.8184,21141.0
2017-07-24 10:40:00,90.83,90.85,90.81,90.82,16413.0,83.8092,83.8277,83.7908,83.8,16413.0
2017-07-24 10:45:00,90.83,90.84,90.81,90.82,30980.0,83.8092,83.8184,83.7908,83.8,30980.0
2017-07-24 10:50:00,90.82,90.85,90.81,90.82,8960.0,83.8,83.8277,83.7908,83.8,8960.0
2017-07-24 10:55:00,90.82,90.89,90.81,90.84,17060.0,83.8,83.8646,83.7908,83.8184,17060.0
2017-07-24 11:00:00,90.84,90.85,90.8,90.84,18538.0,83.8184,83.8277,83.7815,83.8184,18538.0
2017-07-24 11:05:00,90.84,90.86,90.83,90.83,12426.0,83.8184,83.8369,83.8092,83.8092,12426.0
2017-07-24 11:10:00,90.82,90.87,90.77,90.82,17735.0,83.8,83.8461,83.7539,83.8,17735.0
2017-07-24 11:15:00,90.81,90.81,90.79,90.8,9094.0,83.7908,83.7908,83.7723,83.7815,9094.0
2017-07-24 11:20:00,90.81,90.81,90.74,90.75,23164.0,83.7908,83.7908,83.7262,83.7354,23164.0
2017-07-24 11:25:00,90.75,90.77,90.72,90.77,24649.0,83.7354,83.7539,83.7077,83.7539,24649.0
2017-07-24 11:30:00,90.76,90.78,90.75,90.78,49920.0,83.7446,83.7631,83.7354,83.7631,49920.0
2017-07-24 11:35:00,90.79,90.81,90.78,90.8,16250.0,83.7723,83.7908,83.7631,83.7815,16250.0
2017-07-24 11:40:00,90.81,90.85,90.81,90.84,8005.0,83.7908,83.8277,83.7908,83.8184,8005.0
2017-07-24 11:45:00,90.85,90.87,90.84,90.86,14311.0,83.8277,83.8461,83.8184,83.8369,14311.0
2017-07-24 11:50:00,90.87,90.89,90.87,90.89,9451.0,83.8461,83.8646,83.8461,83.8646,9451.0
2017-07-24 11:55:00,90.91,90.92,90.89,90.91,7622.0,83.883,83.8923,83.8646,83.883,7622.0
2017-07-24 12:00:00,90.91,90.92,90.89,90.89,15659.0,83.883,83.8923,83.8646,83.8646,15659.0
2017-07-24 12:05:00,90.89,90.9,90.88,90.88,6444.0,83.8646,83.8738,83.8554,83.8554,6444.0
2017-07-24 12:10:00,90.89,90.89,90.85,90.89,7937.0,83.8646,83.8646,83.8277,83.8646,7937.0
2017-07-24 12:15:00,90.89,90.92,90.88,90.9,14533.0,83.8646,83.8923,83.8554,83.8738,14533.0
2017-07-24 12:20:00,90.91,90.92,90.9,90.9,5527.0,83.883,83.8923,83.8738,83.8738,5527.0
2017-07-24 12:25:00,90.89,90.89,90.86,90.86,5327.0,83.8646,83.8646,83.8369,83.8369,5327.0
2017-07-24 12:30:00,90.86,90.86,90.83,90.84,24185.0,83.8369,83.8369,83.8092,83.8184,24185.0
2017-07-24 12:35:00,90.82,90.85,90.82,90.85,9855.0,83.8,83.8277,83.8,83.8277,9855.0
2017-07-24 12:40:00,90.85,90.85,90.82,90.82,9214.0,83.8277,83.8277,83.8,83.8,9214.0
2017-07-24 12:45:00,90.82,90.84,90.82,90.82,12672.0,83.8,83.8184,83.8,83.8,12672.0
2017-07-24 12:50:00,90.82,90.83,90.81,90.83,7441.0,83.8,83.8092,83.7908,83.8092,7441.0
2017-07-24 12:55:00,90.83,90.87,90.82,90.87,11383.0,83.8092,83.8461,83.8,83.8461,11383.0
2017-07-24 13:00:00,90.87,90.91,90.86,90.86,11635.0,83.8461,83.883,83.8369,83.8369,11635.0
2017-07-24 13:05:00,90.88,90.9,90.87,90.9,14574.0,83.8554,83.8738,83.8461,83.8738,14574.0
2017-07-24 13:10:00,90.9,90.9,90.86,90.87,9812.0,83.8738,83.8738,83.8369,83.8461,9812.0
2017-07-24 13:15:00,90.88,90.89,90.86,90.88,8181.0,83.8554,83.8646,83.8369,83.8554,8181.0
2017-07-24 13:20:00,90.87,90.89,90.87,90.89,15116.0,83.8461,83.8646,83.8461,83.8646,15116.0
2017-07-24 13:25:00,90.88,90.91,90.87,90.91,14405.0,83.8554,83.883,83.8461,83.883,14405.0
2017-07-24 13:30:00,90.9,90.94,90.89,90.94,14917.0,83.8738,83.9107,83.8646,83.9107,14917.0
2017-07-24 13:35:00,90.94,90.95,90.9,90.9,11599.0,83.9107,83.9199,83.8738,83.8738,11599.0
2017-07-24 13:40:00,90.9,90.92,90.89,90.91,9076.0,83.8738,83.8923,83.8646,83.883,9076.0
2017-07-24 13:45:00,90.9,90.92,90.9,90.92,11029.0,83.8738,83.8923,83.8738,83.8923,11029.0
2017-07-24 13:50:00,90.91,90.91,90.87,90.88,19700.0,83.883,83.883,83.8461,83.8554,19700.0
2017-07-24 13:55:00,90.87,90.89,90.86,90.87,18188.0,83.8461,83.8646,83.8369,83.8461,18188.0
2017-07-24 14:00:00,90.86,90.9,90.86,90.88,8167.0,83.8369,83.8738,83.8369,83.8554,8167.0
2017-07-24 14:05:00,90.87,90.92,90.87,90.92,13613.0,83.8461,83.8923,83.8461,83.8923,13613.0
2017-07-24 14:10:00,90.92,90.94,90.91,90.94,20561.0,83.8923,83.9107,83.883,83.9107,20561.0
2017-07-24 14:15:00,90.92,90.94,90.91,90.92,28486.0,83.8923,83.9107,83.883,83.8923,28486.0
2017-07-24 14:20:00,90.91,90.93,90.9,90.93,20045.0,83.883,83.9015,83.8738,83.9015,20045.0
2017-07-24 14:25:00,90.93,90.94,90.9,90.91,9915.0,83.9015,83.9107,83.8738,83.883,9915.0
2017-07-24 14:30:00,90.9,90.93,90.89,90.92,23875.0,83.8738,83.9015,83.8646,83.8923,23875.0
2017-07-24 14:35:00,90.93,90.93,90.89,90.9,20783.0,83.9015,83.9015,83.8646,83.8738,20783.0
2017-07-24 14:40:00,90.89,90.9,90.86,90.88,18004.0,83.8646,83.8738,83.8369,83.8554,18004.0
2017-07-24 14:45:00,90.88,90.9,90.87,90.87,21883.0,83.8554,83.8738,83.8461,83.8461,21883.0
2017-07-24 14:50:00,90.88,90.9,90.87,90.89,25647.0,83.8554,83.8738,83.8461,83.8646,25647.0
2017-07-24 14:55:00,90.89,90.93,90.88,90.91,29232.0,83.8646,83.9015,83.8554,83.883,29232.0
2017-07-24 15:00:00,90.91,90.92,90.88,90.9,27442.0,83.883,83.8923,83.8554,83.8738,27442.0
2017-07-24 15:05:00,90.9,90.93,90.9,90.92,19871.0,83.8738,83.9015,83.8738,83.8923,19871.0
2017-07-24 15:10:00,90.91,90.95,90.91,90.93,22320.0,83.883,83.9199,83.883,83.9015,22320.0
2017-07-24 15:15:00,90.93,90.95,90.92,90.95,23989.0,83.9015,83.9199,83.8923,83.9199,23989.0
2017-07-24 15:20:00,90.95,90.96,90.92,90.95,33079.0,83.9199,83.9292,83.8923,83.9199,33079.0
2017-07-24 15:25:00,90.95,90.97,90.94,90.95,31841.0,83.9199,83.9384,83.9107,83.9199,31841.0
2017-07-24 15:30:00,90.95,90.95,90.9,90.92,43495.0,83.9199,83.9199,83.8738,83.8923,43495.0
2017-07-24 15:35:00,90.92,90.93,90.9,90.91,26329.0,83.8923,83.9015,83.8738,83.883,26329.0
2017-07-24 15:40:00,90.9,90.92,90.9,90.91,42867.0,83.8738,83.8923,83.8738,83.883,42867.0
2017-07-24 15:45:00,90.91,90.91,90.89,90.89,54958.0,83.883,83.883,83.8646,83.8646,54958.0
2017-07-24 15:50:00,90.89,90.89,90.84,90.86,63486.0,83.8646,83.8646,83.8184,83.8369,63486.0
2017-07-24 15:55:00,90.86,90.86,90.79,90.84,203098.0,83.8369,83.8369,83.7723,83.8184,203098.0
2017-07-25 09:30:00,91.16,91.21,91.1,91.12,58857.0,84.1137,84.1598,84.0583,84.0768,58857.0
2017-07-25 09:35:00,91.12,91.19,91.01,91.07,76683.0,84.0768,84.1414,83.9753,84.0307,76683.0
2017-07-25 09:40:00,91.07,91.14,91.06,91.09,52691.0,84.0307,84.0953,84.0214,84.0491,52691.0
2017-07-25 09:45:00,91.09,91.14,91.07,91.12,69201.0,84.0491,84.0953,84.0307,84.0768,69201.0
2017-07-25 09:50:00,91.13,91.18,91.12,91.16,25257.0,84.086,84.1322,84.0768,84.1137,25257.0
2017-07-25 09:55:00,91.13,91.15,91.1,91.14,40937.0,84.086,84.1045,84.0583,84.0953,40937.0
2017-07-25 10:00:00,91.13,91.2,91.1,91.18,37388.0,84.086,84.1506,84.0583,84.1322,37388.0
2017-07-25 10:05:00,91.18,91.24,91.11,91.12,33356.0,84.1322,84.1875,84.0676,84.0768,33356.0
2017-07-25 10:10:00,91.12,91.18,91.11,91.14,52180.0,84.0768,84.1322,84.0676,84.0953,52180.0
2017-07-25 10:15:00,91.15,91.23,91.14,91.22,88519.0,84.1045,84.1783,84.0953,84.1691,88519.0
2017-07-25 10:20:00,91.23,91.25,91.21,91.21,30057.0,84.1783,84.1968,84.1598,84.1598,30057.0
2017-07-25 10:25:00,91.21,91.25,91.19,91.23,11179.0,84.1598,84.1968,84.1414,84.1783,11179.0
2017-07-25 10:30:00,91.23,91.23,91.2,91.21,15711.0,84.1783,84.1783,84.1506,84.1598,15711.0
2017-07-25 10:35:00,91.22,91.27,91.2,91.25,23113.0,84.1691,84.2152,84.1506,84.1968,23113.0
2017-07-25 10:40:00,91.26,91.3,91.24,91.3,15572.0,84.206,84.2429,84.1875,84.2429,15572.0
2017-07-25 10:45:00,91.3,91.32,91.27,91.31,14624.0,84.2429,84.2613,84.2152,84.2521,14624.0
2017-07-25 10:50:00,91.3,91.31,91.26,91.26,25431.0,84.2429,84.2521,84.206,84.206,25431.0
2017-07-25 10:55:00,91.25,91.25,91.19,91.2,16447.0,84.1968,84.1968,84.1414,84.1506,16447.0
2017-07-25 11:00:00,91.2,91.24,91.2,91.22,19080.0,84.1506,84.1875,84.1506,84.1691,19080.0
2017-07-25 11:05:00,91.22,91.27,91.2,91.27,22123.0,84.1691,84.2152,84.1506,84.2152,22123.0
2017-07-25 11:10:00,91.28,91.32,91.28,91.31,36373.0,84.2244,84.2613,84.2244,84.2521,36373.0
2017-07-25 11:15:00,91.31,91.33,91.27,91.31,34477.0,84.2521,84.2706,84.2152,84.2521,34477.0
2017-07-25 11:20:00,91.32,91.34,91.29,91.34,24196.0,84.2613,84.2798,84.2337,84.2798,24196.0
2017-07-25 11:25:00,91.34,91.4,91.34,91.4,18973.0,84.2798,84.3352,84.2798,84.3352,18973.0
2017-07-25 11:30:00,91.4,91.41,91.38,91.39,20582.0,84.3352,84.3444,84.3167,84.3259,20582.0
2017-07-25 11:35:00,91.39,91.45,91.39,91.45,19609.0,84.3259,84.3813,84.3259,84.3813,19609.0
2017-07-25 11:40:00,91.45,91.5,91.45,91.49,18484.0,84.3813,84.4274,84.3813,84.4182,18484.0
2017-07-25 11:45:00,91.5,91.52,91.48,91.52,12153.0,84.4274,84.4459,84.409,84.4459,12153.0
2017-07-25 11:50:00,91.52,91.57,91.52,91.52,18676.0,84.4459,84.492,84.4459,84.4459,18676.0
2017-07-25 11:55:00,91.52,91.55,91.5,91.5,22504.0,84.4459,84.4736,84.4274,84.4274,22504.0
2017-07-25 12:00:00,91.51,91.59,91.51,91.59,26097.0,84.4367,84.5105,84.4367,84.5105,26097.0
2017-07-25 12:05:00,91.59,91.61,91.56,91.57,13672.0,84.5105,84.5289,84.4828,84.492,13672.0
2017-07-25 12:10:00,91.57,91.58,91.54,91.54,20866.0,84.492,84.5012,84.4643,84.4643,20866.0
2017-07-25 12:15:00,91.53,91.55,91.51,91.54,150532.0,84.4551,84.4736,84.4367,84.4643,150532.0
2017-07-25 12:20:00,91.53,91.54,91.52,91.52,108796.0,84.4551,84.4643,84.4459,84.4459,108796.0
2017-07-25 12:25:00,91.52,91.53,91.49,91.52,17295.0,84.4459,84.4551,84.4182,84.4459,17295.0
2017-07-25 12:30:00,91.52,91.54,91.51,91.52,11000.0,84.4459,84.4643,84.4367,84.4459,11000.0
2017-07-25 12:35:00,91.53,91.53,91.51,91.52,9505.0,84.4551,84.4551,84.4367,84.4459,9505.0
2017-07-25 12:40:00,91.52,91.53,91.51,91.52,10389.0,84.4459,84.4551,84.4367,84.4459,10389.0
2017-07-25 12:45:00,91.52,91.52,91.51,91.52,3965.0,84.4459,84.4459,84.4367,84.4459,3965.0
2017-07-25 12:50:00,91.52,91.56,91.52,91.54,18310.0,84.4459,84.4828,84.4459,84.4643,18310.0
2017-07-25 12:55:00,91.54,91.57,91.53,91.55,9971.0,84.4643,84.492,84.4551,84.4736,9971.0
2017-07-25 13:00:00,91.54,91.58,91.54,91.56,5930.0,84.4643,84.5012,84.4643,84.4828,5930.0
2017-07-25 13:05:00,91.56,91.57,91.52,91.56,80582.0,84.4828,84.492,84.4459,84.4828,80582.0
2017-07-25 13:10:00,91.57,91.59,91.56,91.58,27189.0,84.492,84.5105,84.4828,84.5012,27189.0
2017-07-25 13:15:00,91.58,91.59,91.57,91.57,12937.0,84.5012,84.5105,84.492,84.492,12937.0
2017-07-25 13:20:00,91.56,91.59,91.56,91.56,29911.0,84.4828,84.5105,84.4828,84.4828,29911.0
2017-07-25 13:25:00,91.57,91.58,91.55,91.56,58254.0,84.492,84.5012,84.4736,84.4828,58254.0
2017-07-25 13:30:00,91.56,91.6,91.56,91.59,30277.0,84.4828,84.5197,84.4828,84.5105,30277.0
2017-07-25 13:35:00,91.6,91.66,91.6,91.66,135579.0,84.5197,84.5751,84.5197,84.5751,135579.0
2017-07-25 13:40:00,91.65,91.66,91.63,91.63,15132.0,84.5658,84.5751,84.5474,84.5474,15132.0
2017-07-25 13:45:00,91.63,91.65,91.63,91.65,15029.0,84.5474,84.5658,84.5474,84.5658,15029.0
2017-07-25 13:50:00,91.66,91.66,91.64,91.65,15632.0,84.5751,84.5751,84.5566,84.5658,15632.0
2017-07-25 13:55:00,91.66,91.7,91.66,91.68,26324.0,84.5751,84.612,84.5751,84.5935,26324.0
2017-07-25 14:00:00,91.67,91.69,91.65,91.65,51481.0,84.5843,84.6027,84.5658,84.5658,51481.0
2017-07-25 14:05:00,91.65,91.66,91.63,91.64,20859.0,84.5658,84.5751,84.5474,84.5566,20859.0
2017-07-25 14:10:00,91.64,91.65,91.6,91.63,19460.0,84.5566,84.5658,84.5197,84.5474,19460.0
2017-07-25 14:15:00,91.63,91.65,91.6,91.6,50298.0,84.5474,84.5658,84.5197,84.5197,50298.0
2017-07-25 14:20:00,91.61,91.62,91.59,91.61,11590.0,84.5289,84.5382,84.5105,84.5289,11590.0
2017-07-25 14:25:00,91.61,91.63,91.59,91.61,25638.0,84.5289,84.5474,84.5105,84.5289,25638.0
2017-07-25 14:30:00,91.61,91.62,91.56,91.58,32233.0,84.5289,84.5382,84.4828,84.5012,32233.0
2017-07-25 14:35:00,91.59,91.62,91.58,91.58,20280.0,84.5105,84.5382,84.5012,84.5012,20280.0
2017-07-25 14:40:00,91.59,91.6,91.57,91.6,16887.0,84.5105,84.5197,84.492,84.5197,16887.0
2017-07-25 14:45:00,91.59,91.6,91.56,91.56,58932.0,84.5105,84.5197,84.4828,84.4828,58932.0
2017-07-25 14:50:00,91.56,91.6,91.56,91.58,33690.0,84.4828,84.5197,84.4828,84.5012,33690.0
2017-07-25 14:55:00,91.58,91.59,91.57,91.59,17820.0,84.5012,84.5105,84.492,84.5105,17820.0
2017-07-25 15:00:00,91.59,91.61,91.57,91.58,24101.0,84.5105,84.5289,84.492,84.5012,24101.0
2017-07-25 15:05:00,91.57,91.58,91.56,91.58,18764.0,84.492,84.5012,84.4828,84.5012,18764.0
2017-07-25 15:10:00,91.59,91.6,91.55,91.56,53124.0,84.5105,84.5197,84.4736,84.4828,53124.0
2017-07-25 15:15:00,91.56,91.56,91.53,91.53,19493.0,84.4828,84.4828,84.4551,84.4551,19493.0
2017-07-25 15:20:00,91.52,91.52,91.44,91.45,13759.0,84.4459,84.4459,84.3721,84.3813,13759.0
2017-07-25 15:25:00,91.45,91.47,91.45,91.46,25734.0,84.3813,84.3997,84.3813,84.3905,25734.0
2017-07-25 15:30:00,91.46,91.5,91.46,91.48,48134.0,84.3905,84.4274,84.3905,84.409,48134.0
2017-07-25 15:35:00,91.48,91.5,91.42,91.44,65207.0,84.409,84.4274,84.3536,84.3721,65207.0
2017-07-25 15:40:00,91.44,91.46,91.43,91.44,77884.0,84.3721,84.3905,84.3628,84.3721,77884.0
2017-07-25 15:45:00,91.45,91.48,91.43,91.47,541649.0,84.3813,84.409,84.3628,84.3997,541649.0
2017-07-25 15:50:00,91.47,91.48,91.44,91.46,740750.0,84.3997,84.409,84.3721,84.3905,740750.0
2017-07-25 15:55:00,91.45,91.51,91.45,91.47,950657.0,84.3813,84.4367,84.3813,84.3997,950657.0
2017-07-26 09:30:00,91.61,91.63,91.49,91.49,34193.0,84.5289,84.5474,84.4182,84.4182,34193.0
2017-07-26 09:35:00,91.5,91.56,91.48,91.53,76794.0,84.4274,84.4828,84.409,84.4551,76794.0
2017-07-26 09:40:00,91.52,91.52,91.44,91.46,33943.0,84.4459,84.4459,84.3721,84.3905,33943.0
2017-07-26 09:45:00,91.46,91.57,91.42,91.57,56591.0,84.3905,84.492,84.3536,84.492,56591.0
2017-07-26 09:50:00,91.57,91.58,91.49,91.56,86762.0,84.492,84.5012,84.4182,84.4828,86762.0
2017-07-26 09:55:00,91.56,91.61,91.46,91.47,43083.0,84.4828,84.5289,84.3905,84.3997,43083.0
2017-07-26 10:00:00,91.47,91.54,91.46,91.51,37903.0,84.3997,84.4643,84.3905,84.4367,37903.0
2017-07-26 10:05:00,91.51,91.52,91.46,91.52,24067.0,84.4367,84.4459,84.3905,84.4459,24067.0
2017-07-26 10:10:00,91.52,91.52,91.45,91.51,23419.0,84.4459,84.4459,84.3813,84.4367,23419.0
2017-07-26 10:15:00,91.52,91.56,91.5,91.54,12991.0,84.4459,84.4828,84.4274,84.4643,12991.0
2017-07-26 10:20:00,91.54,91.55,91.52,91.52,20354.0,84.4643,84.4736,84.4459,84.4459,20354.0
2017-07-26 10:25:00,91.52,91.52,91.42,91.45,24015.0,84.4459,84.4459,84.3536,84.3813,24015.0
2017-07-26 10:30:00,91.47,91.48,91.44,91.48,13955.0,84.3997,84.409,84.3721,84.409,13955.0
2017-07-26 10:35:00,91.48,91.48,91.44,91.48,8891.0,84.409,84.409,84.3721,84.409,8891.0
2017-07-26 10:40:00,91.49,91.5,91.46,91.47,11056.0,84.4182,84.4274,84.3905,84.3997,11056.0
2017-07-26 10:45:00,91.48,91.51,91.46,91.49,13896.0,84.409,84.4367,84.3905,84.4182,13896.0
2017-07-26 10:50:00,91.5,91.52,91.48,91.5,14225.0,84.4274,84.4459,84.409,84.4274,14225.0
2017-07-26 10:55:00,91.51,91.58,91.51,91.54,16366.0,84.4367,84.5012,84.4367,84.4643,16366.0
2017-07-26 11:00:00,91.55,91.61,91.54,91.59,15922.0,84.4736,84.5289,84.4643,84.5105,15922.0
2017-07-26 11:05:00,91.58,91.59,91.55,91.59,19699.0,84.5012,84.5105,84.4736,84.5105,19699.0
2017-07-26 11:10:00,91.59,91.62,91.55,91.56,8951.0,84.5105,84.5382,84.4736,84.4828,8951.0
2017-07-26 11:15:00,91.56,91.56,91.53,91.55,12659.0,84.4828,84.4828,84.4551,84.4736,12659.0
2017-07-26 11:20:00,91.54,91.55,91.5,91.51,12725.0,84.4643,84.4736,84.4274,84.4367,12725.0
2017-07-26 11:25:00,91.51,91.54,91.5,91.54,9786.0,84.4367,84.4643,84.4274,84.4643,9786.0
2017-07-26 11:30:00,91.53,91.54,91.52,91.54,12791.0,84.4551,84.4643,84.4459,84.4643,12791.0
2017-07-26 11:35:00,91.54,91.54,91.51,91.54,34610.0,84.4643,84.4643,84.4367,84.4643,34610.0
2017-07-26 11:40:00,91.54,91.54,91.5,91.51,16255.0,84.4643,84.4643,84.4274,84.4367,16255.0
2017-07-26 11:45:00,91.52,91.54,91.49,91.5,68808.0,84.4459,84.4643,84.4182,84.4274,68808.0
2017-07-26 11:50:00,91.51,91.53,91.5,91.5,21664.0,84.4367,84.4551,84.4274,84.4274,21664.0
2017-07-26 11:55:00,91.5,91.52,91.48,91.51,10504.0,84.4274,84.4459,84.409,84.4367,10504.0
2017-07-26 12:00:00,91.51,91.55,91.51,91.55,34769.0,84.4367,84.4736,84.4367,84.4736,34769.0
2017-07-26 12:05:00,91.54,91.55,91.52,91.54,16563.0,84.4643,84.4736,84.4459,84.4643,16563.0
2017-07-26 12:10:00,91.54,91.55,91.53,91.53,8081.0,84.4643,84.4736,84.4551,84.4551,8081.0
2017-07-26 12:15:00,91.53,91.54,91.51,91.52,10082.0,84.4551,84.4643,84.4367,84.4459,10082.0
2017-07-26 12:20:00,91.52,91.52,91.5,91.51,6724.0,84.4459,84.4459,84.4274,84.4367,6724.0
2017-07-26 12:25:00,91.5,91.51,91.47,91.48,8324.0,84.4274,84.4367,84.3997,84.409,8324.0
2017-07-26 12:30:00,91.47,91.49,91.46,91.46,11437.0,84.3997,84.4182,84.3905,84.3905,11437.0
2017-07-26 12:35:00,91.48,91.51,91.47,91.51,13649.0,84.409,84.4367,84.3997,84.4367,13649.0
2017-07-26 12:40:00,91.51,91.53,91.5,91.51,8491.0,84.4367,84.4551,84.4274,84.4367,8491.0
2017-07-26 12:45:00,91.52,91.52,91.48,91.48,11592.0,84.4459,84.4459,84.409,84.409,11592.0
2017-07-26 12:50:00,91.49,91.5,91.45,91.45,11953.0,84.4182,84.4274,84.3813,84.3813,11953.0
2017-07-26 12:55:00,91.46,91.47,91.45,91.46,6548.0,84.3905,84.3997,84.3813,84.3905,6548.0
2017-07-26 13:00:00,91.46,91.47,91.43,91.45,11885.0,84.3905,84.3997,84.3628,84.3813,11885.0
2017-07-26 13:05:00,91.45,91.47,91.44,91.44,12189.0,84.3813,84.3997,84.3721,84.3721,12189.0
2017-07-26 13:10:00,91.43,91.47,91.43,91.46,12027.0,84.3628,84.3997,84.3628,84.3905,12027.0
2017-07-26 13:15:00,91.46,91.49,91.45,91.48,9312.0,84.3905,84.4182,84.3813,84.409,9312.0
2017-07-26 13:20:00,91.47,91.49,91.47,91.48,8291.0,84.3997,84.4182,84.3997,84.409,8291.0
2017-07-26 13:25:00,91.48,91.48,91.45,91.46,11851.0,84.409,84.409,84.3813,84.3905,11851.0
2017-07-26 13:30:00,91.46,91.48,91.45,91.46,8773.0,84.3905,84.409,84.3813,84.3905,8773.0
2017-07-26 13:35:00,91.47,91.49,91.46,91.46,28494.0,84.3997,84.4182,84.3905,84.3905,28494.0
2017-07-26 13:40:00,91.47,91.5,91.46,91.49,16442.0,84.3997,84.4274,84.3905,84.4182,16442.0
2017-07-26 13:45:00,91.49,91.5,91.48,91.48,4000.0,84.4182,84.4274,84.409,84.409,4000.0
2017-07-26 13:50:00,91.49,91.5,91.47,91.47,9960.0,84.4182,84.4274,84.3997,84.3997,9960.0
2017-07-26 13:55:00,91.47,91.47,91.42,91.45,33468.0,84.3997,84.3997,84.3536,84.3813,33468.0
2017-07-26 14:00:00,91.47,91.51,91.42,91.5,47697.0,84.3997,84.4367,84.3536,84.4274,47697.0
2017-07-26 14:05:00,91.51,91.53,91.48,91.52,31091.0,84.4367,84.4551,84.409,84.4459,31091.0
2017-07-26 14:10:00,91.51,91.54,91.48,91.48,44301.0,84.4367,84.4643,84.409,84.409,44301.0
2017-07-26 14:15:00,91.48,91.48,91.42,91.44,25027.0,84.409,84.409,84.3536,84.3721,25027.0
2017-07-26 14:20:00,91.44,91.44,91.39,91.41,14050.0,84.3721,84.3721,84.3259,84.3444,14050.0
2017-07-26 14:25:00,91.4,91.44,91.4,91.43,26921.0,84.3352,84.3721,84.3352,84.3628,26921.0
2017-07-26 14:30:00,91.42,91.43,91.37,91.4,62346.0,84.3536,84.3628,84.3075,84.3352,62346.0
2017-07-26 14:35:00,91.4,91.42,91.38,91.42,19072.0,84.3352,84.3536,84.3167,84.3536,19072.0
2017-07-26 14:40:00,91.42,91.42,91.4,91.42,14148.0,84.3536,84.3536,84.3352,84.3536,14148.0
2017-07-26 14:45:00,91.42,91.45,91.41,91.44,25246.0,84.3536,84.3813,84.3444,84.3721,25246.0
2017-07-26 14:50:00,91.44,91.45,91.39,91.42,20358.0,84.3721,84.3813,84.3259,84.3536,20358.0
2017-07-26 14:55:00,91.42,91.42,91.34,91.34,38972.0,84.3536,84.3536,84.2798,84.2798,38972.0
2017-07-26 15:00:00,91.34,91.39,91.32,91.38,42133.0,84.2798,84.3259,84.2613,84.3167,42133.0
2017-07-26 15:05:00,91.38,91.43,91.37,91.41,24951.0,84.3167,84.3628,84.3075,84.3444,24951.0
2017-07-26 15:10:00,91.41,91.41,91.37,91.38,33533.0,84.3444,84.3444,84.3075,84.3167,33533.0
2017-07-26 15:15:00,91.38,91.41,91.36,91.4,33712.0,84.3167,84.3444,84.2982,84.3352,33712.0
2017-07-26 15:20:00,91.41,91.44,91.39,91.44,43767.0,84.3444,84.3721,84.3259,84.3721,43767.0
2017-07-26 15:25:00,91.44,91.45,91.43,91.44,18471.0,84.3721,84.3813,84.3628,84.3721,18471.0
2017-07-26 15:30:00,91.45,91.45,91.42,91.44,76561.0,84.3813,84.3813,84.3536,84.3721,76561.0
2017-07-26 15:35:00,91.44,91.47,91.41,91.44,54170.0,84.3721,84.3997,84.3444,84.3721,54170.0
2017-07-26 15:40:00,91.44,91.46,91.43,91.44,48068.0,84.3721,84.3905,84.3628,84.3721,48068.0
2017-07-26 15:45:00,91.44,91.44,91.38,91.4,80639.0,84.3721,84.3721,84.3167,84.3352,80639.0
2017-07-26 15:50:00,91.4,91.41,91.37,91.4,176542.0,84.3352,84.3444,84.3075,84.3352,176542.0
2017-07-26 15:55:00,91.4,91.45,91.38,91.44,336128.0,84.3352,84.3813,84.3167,84.3721,336128.0
2017-07-27 09:30:00,91.81,92.07,91.78,92.06,126502.0,84.7135,84.9534,84.6858,84.9441,126502.0
2017-07-27 09:35:00,92.06,92.13,91.93,92.08,107945.0,84.9441,85.0087,84.8242,84.9626,107945.0
2017-07-27 09:40:00,92.08,92.17,92.06,92.11,175970.0,84.9626,85.0456,84.9441,84.9903,175970.0
2017-07-27 09:45:00,92.1,92.16,92.06,92.09,68886.0,84.981,85.0364,84.9441,84.9718,68886.0
2017-07-27 09:50:00,92.07,92.09,91.9,91.98,62335.0,84.9534,84.9718,84.7965,84.8703,62335.0
2017-07-27 09:55:00,91.97,91.99,91.9,91.95,24578.0,84.8611,84.8796,84.7965,84.8426,24578.0
2017-07-27 10:00:00,91.95,92.02,91.92,92.01,37836.0,84.8426,84.9072,84.815,84.898,37836.0
2017-07-27 10:05:00,92.01,92.06,91.99,92.05,38640.0,84.898,84.9441,84.8796,84.9349,38640.0
2017-07-27 10:10:00,92.06,92.09,92.04,92.07,88296.0,84.9441,84.9718,84.9257,84.9534,88296.0
2017-07-27 10:15:00,92.07,92.25,92.06,92.23,32612.0,84.9534,85.1195,84.9441,85.101,32612.0
2017-07-27 10:20:00,92.23,92.24,92.2,92.21,36999.0,85.101,85.1102,85.0733,85.0825,36999.0
2017-07-27 10:25:00,92.22,92.27,92.2,92.26,24993.0,85.0918,85.1379,85.0733,85.1287,24993.0
2017-07-27 10:30:00,92.25,92.33,92.23,92.33,28764.0,85.1195,85.1933,85.101,85.1933,28764.0
2017-07-27 10:35:00,92.32,92.33,92.25,92.28,39509.0,85.184,85.1933,85.1195,85.1471,39509.0
2017-07-27 10:40:00,92.27,92.31,92.24,92.29,27227.0,85.1379,85.1748,85.1102,85.1564,27227.0
2017-07-27 10:45:00,92.29,92.31,92.28,92.3,23125.0,85.1564,85.1748,85.1471,85.1656,23125.0
2017-07-27 10:50:00,92.31,92.32,92.26,92.28,43227.0,85.1748,85.184,85.1287,85.1471,43227.0
2017-07-27 10:55:00,92.28,92.32,92.27,92.29,20704.0,85.1471,85.184,85.1379,85.1564,20704.0
2017-07-27 11:00:00,92.29,92.3,92.22,92.25,28638.0,85.1564,85.1656,85.0918,85.1195,28638.0
2017-07-27 11:05:00,92.23,92.34,92.23,92.32,15780.0,85.101,85.2025,85.101,85.184,15780.0
2017-07-27 11:10:00,92.32,92.37,92.31,92.35,21638.0,85.184,85.2302,85.1748,85.2117,21638.0
2017-07-27 11:15:00,92.35,92.38,92.31,92.33,26529.0,85.2117,85.2394,85.1748,85.1933,26529.0
2017-07-27 11:20:00,92.33,92.37,92.31,92.34,20775.0,85.1933,85.2302,85.1748,85.2025,20775.0
2017-07-27 11:25:00,92.35,92.37,92.34,92.35,19197.0,85.2117,85.2302,85.2025,85.2117,19197.0
2017-07-27 11:30:00,92.36,92.42,92.34,92.42,27970.0,85.221,85.2763,85.2025,85.2763,27970.0
2017-07-27 11:35:00,92.42,92.45,92.41,92.42,19807.0,85.2763,85.304,85.2671,85.2763,19807.0
2017-07-27 11:40:00,92.42,92.42,92.39,92.42,11988.0,85.2763,85.2763,85.2486,85.2763,11988.0
2017-07-27 11:45:00,92.42,92.45,92.41,92.41,19101.0,85.2763,85.304,85.2671,85.2671,19101.0
2017-07-27 11:50:00,92.43,92.47,92.42,92.46,23548.0,85.2855,85.3225,85.2763,85.3132,23548.0
2017-07-27 11:55:00,92.46,92.54,92.45,92.54,43836.0,85.3132,85.387,85.304,85.387,43836.0
2017-07-27 12:00:00,92.53,92.55,92.5,92.55,95750.0,85.3778,85.3963,85.3501,85.3963,95750.0
2017-07-27 12:05:00,92.55,92.55,92.5,92.52,28037.0,85.3963,85.3963,85.3501,85.3686,28037.0
2017-07-27 12:10:00,92.52,92.55,92.51,92.54,29779.0,85.3686,85.3963,85.3594,85.387,29779.0
2017-07-27 12:15:00,92.53,92.55,92.52,92.52,21919.0,85.3778,85.3963,85.3686,85.3686,21919.0
2017-07-27 12:20:00,92.52,92.53,92.46,92.46,21887.0,85.3686,85.3778,85.3132,85.3132,21887.0
2017-07-27 12:25:00,92.45,92.45,92.34,92.35,27745.0,85.304,85.304,85.2025,85.2117,27745.0
2017-07-27 12:30:00,92.36,92.38,92.26,92.26,43651.0,85.221,85.2394,85.1287,85.1287,43651.0
2017-07-27 12:35:00,92.26,92.27,92.18,92.21,48573.0,85.1287,85.1379,85.0549,85.0825,48573.0
2017-07-27 12:40:00,92.19,92.2,92.07,92.12,56972.0,85.0641,85.0733,84.9534,84.9995,56972.0
2017-07-27 12:45:00,92.12,92.26,92.12,92.26,22570.0,84.9995,85.1287,84.9995,85.1287,22570.0
2017-07-27 12:50:00,92.27,92.27,92.16,92.16,46938.0,85.1379,85.1379,85.0364,85.0364,46938.0
2017-07-27 12:55:00,92.17,92.17,91.93,91.99,91339.0,85.0456,85.0456,84.8242,84.8796,91339.0
2017-07-27 13:00:00,92.0,92.11,91.91,92.07,70113.0,84.8888,84.9903,84.8057,84.9534,70113.0
2017-07-27 13:05:00,92.09,92.11,92.01,92.04,34963.0,84.9718,84.9903,84.898,84.9257,34963.0
2017-07-27 13:10:00,92.05,92.05,91.86,91.86,76152.0,84.9349,84.9349,84.7596,84.7596,76152.0
2017-07-27 13:15:00,91.86,91.86,91.74,91.8,45312.0,84.7596,84.7596,84.6489,84.7042,45312.0
2017-07-27 13:20:00,91.79,91.79,91.65,91.65,102567.0,84.695,84.695,84.5658,84.5658,102567.0
2017-07-27 13:25:00,91.64,91.65,91.49,91.64,97487.0,84.5566,84.5658,84.4182,84.5566,97487.0
2017-07-27 13:30:00,91.66,91.68,91.54,91.54,71873.0,84.5751,84.5935,84.4643,84.4643,71873.0
2017-07-27 13:35:00,91.54,91.58,91.32,91.33,115582.0,84.4643,84.5012,84.2613,84.2706,115582.0
2017-07-27 13:40:00,91.34,91.55,91.33,91.53,83270.0,84.2798,84.4736,84.2706,84.4551,83270.0
2017-07-27 13:45:00,91.52,91.62,91.51,91.56,60937.0,84.4459,84.5382,84.4367,84.4828,60937.0
2017-07-27 13:50:00,91.56,91.64,91.47,91.57,99303.0,84.4828,84.5566,84.3997,84.492,99303.0
2017-07-27 13:55:00,91.58,91.65,91.54,91.58,70685.0,84.5012,84.5658,84.4643,84.5012,70685.0
2017-07-27 14:00:00,91.6,91.67,91.5,91.57,75305.0,84.5197,84.5843,84.4274,84.492,75305.0
2017-07-27 14:05:00,91.57,91.79,91.57,91.78,48748.0,84.492,84.695,84.492,84.6858,48748.0
2017-07-27 14:10:00,91.78,91.87,91.74,91.82,46531.0,84.6858,84.7688,84.6489,84.7227,46531.0
2017-07-27 14:15:00,91.8,91.9,91.79,91.85,58600.0,84.7042,84.7965,84.695,84.7504,58600.0
2017-07-27 14:20:00,91.86,91.87,91.78,91.81,28226.0,84.7596,84.7688,84.6858,84.7135,28226.0
2017-07-27 14:25:00,91.8,91.86,91.73,91.85,48629.0,84.7042,84.7596,84.6396,84.7504,48629.0
2017-07-27 14:30:00,91.86,91.89,91.7,91.7,50288.0,84.7596,84.7873,84.612,84.612,50288.0
2017-07-27 14:35:00,91.71,91.83,91.71,91.79,91268.0,84.6212,84.7319,84.6212,84.695,91268.0
2017-07-27 14:40:00,91.78,91.78,91.66,91.66,130819.0,84.6858,84.6858,84.5751,84.5751,130819.0
2017-07-27 14:45:00,91.67,91.74,91.66,91.71,34923.0,84.5843,84.6489,84.5751,84.6212,34923.0
2017-07-27 14:50:00,91.71,91.77,91.69,91.76,45984.0,84.6212,84.6766,84.6027,84.6673,45984.0
2017-07-27 14:55:00,91.76,91.85,91.76,91.84,52293.0,84.6673,84.7504,84.6673,84.7411,52293.0
2017-07-27 15:00:00,91.85,91.85,91.76,91.77,77945.0,84.7504,84.7504,84.6673,84.6766,77945.0
2017-07-27 15:05:00,91.78,91.83,91.73,91.76,88321.0,84.6858,84.7319,84.6396,84.6673,88321.0
2017-07-27 15:10:00,91.76,91.82,91.71,91.81,95545.0,84.6673,84.7227,84.6212,84.7135,95545.0
2017-07-27 15:15:00,91.82,91.87,91.81,91.81,123597.0,84.7227,84.7688,84.7135,84.7135,123597.0
2017-07-27 15:20:00,91.81,91.93,91.8,91.91,169134.0,84.7135,84.8242,84.7042,84.8057,169134.0
2017-07-27 15:25:00,91.91,91.99,91.89,91.96,122739.0,84.8057,84.8796,84.7873,84.8519,122739.0
2017-07-27 15:30:00,91.96,92.04,91.93,92.02,161075.0,84.8519,84.9257,84.8242,84.9072,161075.0
2017-07-27 15:35:00,92.02,92.05,91.98,92.02,188170.0,84.9072,84.9349,84.8703,84.9072,188170.0
2017-07-27 15:40:00,92.01,92.03,91.95,91.97,111978.0,84.898,84.9165,84.8426,84.8611,111978.0
2017-07-27 15:45:00,91.98,92.05,91.97,92.02,224073.0,84.8703,84.9349,84.8611,84.9072,224073.0
2017-07-27 15:50:00,92.01,92.08,91.97,91.99,324321.0,84.898,84.9626,84.8611,84.8796,324321.0
2017-07-27 15:55:00,91.98,92.09,91.95,92.08,597745.0,84.8703,84.9718,84.8426,84.9626,597745.0
2017-07-28 09:30:00,91.19,91.33,91.04,91.06,89267.0,84.1414,84.2706,84.003,84.0214,89267.0
2017-07-28 09:35:00,91.06,91.27,91.06,91.27,143128.0,84.0214,84.2152,84.0214,84.2152,143128.0
2017-07-28 09:40:00,91.28,91.29,91.2,91.26,97378.0,84.2244,84.2337,84.1506,84.206,97378.0
2017-07-28 09:45:00,91.26,91.27,91.15,91.17,82766.0,84.206,84.2152,84.1045,84.1229,82766.0
2017-07-28 09:50:00,91.18,91.2,91.09,91.15,61351.0,84.1322,84.1506,84.0491,84.1045,61351.0
2017-07-28 09:55:00,91.14,91.26,91.14,91.22,86675.0,84.0953,84.206,84.0953,84.1691,86675.0
2017-07-28 10:00:00,91.21,91.25,91.15,91.21,70321.0,84.1598,84.1968,84.1045,84.1598,70321.0
2017-07-28 10:05:00,91.21,91.22,91.12,91.19,39200.0,84.1598,84.1691,84.0768,84.1414,39200.0
2017-07-28 10:10:00,91.2,91.31,91.14,91.31,31671.0,84.1506,84.2521,84.0953,84.2521,31671.0
2017-07-28 10:15:00,91.32,91.34,91.28,91.32,24142.0,84.2613,84.2798,84.2244,84.2613,24142.0
2017-07-28 10:20:00,91.33,91.35,91.25,91.3,24095.0,84.2706,84.289,84.1968,84.2429,24095.0
2017-07-28 10:25:00,91.3,91.33,91.28,91.3,24230.0,84.2429,84.2706,84.2244,84.2429,24230.0
2017-07-28 10:30:00,91.3,91.32,91.21,91.24,176871.0,84.2429,84.2613,84.1598,84.1875,176871.0
2017-07-28 10:35:00,91.24,91.3,91.2,91.22,79500.0,84.1875,84.2429,84.1506,84.1691,79500.0
2017-07-28 10:40:00,91.21,91.3,91.2,91.28,109739.0,84.1598,84.2429,84.1506,84.2244,109739.0
2017-07-28 10:45:00,91.28,91.28,91.18,91.21,40363.0,84.2244,84.2244,84.1322,84.1598,40363.0
2017-07-28 10:50:00,91.21,91.21,91.15,91.19,66164.0,84.1598,84.1598,84.1045,84.1414,66164.0
2017-07-28 10:55:00,91.19,91.2,91.15,91.16,35569.0,84.1414,84.1506,84.1045,84.1137,35569.0
2017-07-28 11:00:00,91.16,91.21,91.16,91.2,53453.0,84.1137,84.1598,84.1137,84.1506,53453.0
2017-07-28 11:05:00,91.19,91.22,91.05,91.16,77045.0,84.1414,84.1691,84.0122,84.1137,77045.0
2017-07-28 11:10:00,91.15,91.2,91.13,91.15,33913.0,84.1045,84.1506,84.086,84.1045,33913.0
2017-07-28 11:15:00,91.16,91.21,91.16,91.2,38232.0,84.1137,84.1598,84.1137,84.1506,38232.0
2017-07-28 11:20:00,91.19,91.21,91.17,91.19,51069.0,84.1414,84.1598,84.1229,84.1414,51069.0
2017-07-28 11:25:00,91.2,91.24,91.18,91.2,29418.0,84.1506,84.1875,84.1322,84.1506,29418.0
2017-07-28 11:30:00,91.2,91.24,91.19,91.22,38530.0,84.1506,84.1875,84.1414,84.1691,38530.0
2017-07-28 11:35:00,91.22,91.29,91.22,91.25,39913.0,84.1691,84.2337,84.1691,84.1968,39913.0
2017-07-28 11:40:00,91.25,91.25,91.19,91.2,31631.0,84.1968,84.1968,84.1414,84.1506,31631.0
2017-07-28 11:45:00,91.2,91.24,91.2,91.24,33658.0,84.1506,84.1875,84.1506,84.1875,33658.0
2017-07-28 11:50:00,91.23,91.26,91.23,91.26,27293.0,84.1783,84.206,84.1783,84.206,27293.0
2017-07-28 11:55:00,91.26,91.3,91.25,91.3,25849.0,84.206,84.2429,84.1968,84.2429,25849.0
2017-07-28 12:00:00,91.3,91.36,91.29,91.35,23586.0,84.2429,84.2982,84.2337,84.289,23586.0
2017-07-28 12:05:00,91.35,91.38,91.34,91.38,34102.0,84.289,84.3167,84.2798,84.3167,34102.0
2017-07-28 12:10:00,91.38,91.41,91.37,91.37,15619.0,84.3167,84.3444,84.3075,84.3075,15619.0
2017-07-28 12:15:00,91.37,91.39,91.35,91.38,19667.0,84.3075,84.3259,84.289,84.3167,19667.0
2017-07-28 12:20:00,91.39,91.39,91.37,91.37,23861.0,84.3259,84.3259,84.3075,84.3075,23861.0
2017-07-28 12:25:00,91.37,91.38,91.33,91.38,20008.0,84.3075,84.3167,84.2706,84.3167,20008.0
2017-07-28 12:30:00,91.38,91.41,91.37,91.37,20818.0,84.3167,84.3444,84.3075,84.3075,20818.0
2017-07-28 12:35:00,91.37,91.43,91.36,91.42,13624.0,84.3075,84.3628,84.2982,84.3536,13624.0
2017-07-28 12:40:00,91.42,91.43,91.35,91.35,31263.0,84.3536,84.3628,84.289,84.289,31263.0
2017-07-28 12:45:00,91.36,91.37,91.34,91.36,12340.0,84.2982,84.3075,84.2798,84.2982,12340.0
2017-07-28 12:50:00,91.36,91.37,91.33,91.33,20507.0,84.2982,84.3075,84.2706,84.2706,20507.0
2017-07-28 12:55:00,91.34,91.38,91.33,91.36,14041.0,84.2798,84.3167,84.2706,84.2982,14041.0
2017-07-28 13:00:00,91.35,91.36,91.31,91.34,23269.0,84.289,84.2982,84.2521,84.2798,23269.0
2017-07-28 13:05:00,91.34,91.34,91.29,91.33,23225.0,84.2798,84.2798,84.2337,84.2706,23225.0
2017-07-28 13:10:00,91.34,91.37,91.33,91.37,11831.0,84.2798,84.3075,84.2706,84.3075,11831.0
2017-07-28 13:15:00,91.37,91.4,91.37,91.37,23600.0,84.3075,84.3352,84.3075,84.3075,23600.0
2017-07-28 13:20:00,91.37,91.43,91.37,91.43,13636.0,84.3075,84.3628,84.3075,84.3628,13636.0
2017-07-28 13:25:00,91.44,91.46,91.43,91.46,13722.0,84.3721,84.3905,84.3628,84.3905,13722.0
2017-07-28 13:30:00,91.46,91.5,91.42,91.45,40089.0,84.3905,84.4274,84.3536,84.3813,40089.0
2017-07-28 13:35:00,91.45,91.45,91.42,91.43,20898.0,84.3813,84.3813,84.3536,84.3628,20898.0
2017-07-28 13:40:00,91.42,91.46,91.42,91.46,21897.0,84.3536,84.3905,84.3536,84.3905,21897.0
2017-07-28 13:45:00,91.45,91.46,91.42,91.43,36021.0,84.3813,84.3905,84.3536,84.3628,36021.0
2017-07-28 13:50:00,91.43,91.44,91.41,91.42,22322.0,84.3628,84.3721,84.3444,84.3536,22322.0
2017-07-28 13:55:00,91.41,91.42,91.36,91.36,20653.0,84.3444,84.3536,84.2982,84.2982,20653.0
2017-07-28 14:00:00,91.37,91.39,91.36,91.37,41013.0,84.3075,84.3259,84.2982,84.3075,41013.0
2017-07-28 14:05:00,91.37,91.4,91.37,91.37,28015.0,84.3075,84.3352,84.3075,84.3075,28015.0
2017-07-28 14:10:00,91.37,91.38,91.33,91.33,39219.0,84.3075,84.3167,84.2706,84.2706,39219.0
2017-07-28 14:15:00,91.33,91.35,91.32,91.35,27510.0,84.2706,84.289,84.2613,84.289,27510.0
2017-07-28 14:20:00,91.35,91.38,91.35,91.38,24073.0,84.289,84.3167,84.289,84.3167,24073.0
2017-07-28 14:25:00,91.39,91.4,91.36,91.37,17382.0,84.3259,84.3352,84.2982,84.3075,17382.0
2017-07-28 14:30:00,91.36,91.38,91.33,91.37,25190.0,84.2982,84.3167,84.2706,84.3075,25190.0
2017-07-28 14:35:00,91.37,91.38,91.33,91.34,11145.0,84.3075,84.3167,84.2706,84.2798,11145.0
2017-07-28 14:40:00,91.34,91.35,91.31,91.31,11445.0,84.2798,84.289,84.2521,84.2521,11445.0
2017-07-28 14:45:00,91.32,91.32,91.3,91.31,13902.0,84.2613,84.2613,84.2429,84.2521,13902.0
2017-07-28 14:50:00,91.31,91.33,91.29,91.33,25393.0,84.2521,84.2706,84.2337,84.2706,25393.0
2017-07-28 14:55:00,91.33,91.38,91.33,91.37,16113.0,84.2706,84.3167,84.2706,84.3075,16113.0
2017-07-28 15:00:00,91.36,91.38,91.35,91.37,44539.0,84.2982,84.3167,84.289,84.3075,44539.0
2017-07-28 15:05:00,91.37,91.38,91.35,91.37,73539.0,84.3075,84.3167,84.289,84.3075,73539.0
2017-07-28 15:10:00,91.37,91.37,91.34,91.36,21501.0,84.3075,84.3075,84.2798,84.2982,21501.0
2017-07-28 15:15:00,91.35,91.36,91.29,91.35,23940.0,84.289,84.2982,84.2337,84.289,23940.0
2017-07-28 15:20:00,91.34,91.38,91.33,91.38,16061.0,84.2798,84.3167,84.2706,84.3167,16061.0
2017-07-28 15:25:00,91.37,91.38,91.35,91.37,33103.0,84.3075,84.3167,84.289,84.3075,33103.0
2017-07-28 15:30:00,91.36,91.4,91.36,91.4,35959.0,84.2982,84.3352,84.2982,84.3352,35959.0
2017-07-28 15:35:00,91.4,91.41,91.39,91.4,34120.0,84.3352,84.3444,84.3259,84.3352,34120.0
2017-07-28 15:40:00,91.4,91.45,91.39,91.45,86444.0,84.3352,84.3813,84.3259,84.3813,86444.0
2017-07-28 15:45:00,91.45,91.47,91.45,91.46,34100.0,84.3813,84.3997,84.3813,84.3905,34100.0
2017-07-28 15:50:00,91.46,91.49,91.46,91.48,94542.0,84.3905,84.4182,84.3905,84.409,94542.0
2017-07-28 15:55:00,91.49,91.5,91.39,91.4,345937.0,84.4182,84.4274,84.3259,84.3352,345937.0
2017-07-31 09:30:00,91.72,91.85,91.67,91.68,64197.0,84.6304,84.7504,84.5843,84.5935,64197.0
2017-07-31 09:35:00,91.68,91.72,91.56,91.63,41292.0,84.5935,84.6304,84.4828,84.5474,41292.0
2017-07-31 09:40:00,91.62,91.7,91.59,91.65,59460.0,84.5382,84.612,84.5105,84.5658,59460.0
2017-07-31 09:45:00,91.67,91.67,91.57,91.59,57259.0,84.5843,84.5843,84.492,84.5105,57259.0
2017-07-31 09:50:00,91.59,91.66,91.58,91.58,122032.0,84.5105,84.5751,84.5012,84.5012,122032.0
2017-07-31 09:55:00,91.59,91.6,91.41,91.43,41203.0,84.5105,84.5197,84.3444,84.3628,41203.0
2017-07-31 10:00:00,91.44,91.48,91.31,91.33,66901.0,84.3721,84.409,84.2521,84.2706,66901.0
2017-07-31 10:05:00,91.32,91.41,91.31,91.36,35433.0,84.2613,84.3444,84.2521,84.2982,35433.0
2017-07-31 10:10:00,91.37,91.38,91.25,91.27,40218.0,84.3075,84.3167,84.1968,84.2152,40218.0
2017-07-31 10:15:00,91.27,91.32,91.25,91.28,33190.0,84.2152,84.2613,84.1968,84.2244,33190.0
2017-07-31 10:20:00,91.27,91.31,91.24,91.24,18119.0,84.2152,84.2521,84.1875,84.1875,18119.0
2017-07-31 10:25:00,91.24,91.27,91.18,91.19,27242.0,84.1875,84.2152,84.1322,84.1414,27242.0
2017-07-31 10:30:00,91.18,91.2,91.1,91.13,24681.0,84.1322,84.1506,84.0583,84.086,24681.0
2017-07-31 10:35:00,91.13,91.14,91.07,91.14,28413.0,84.086,84.0953,84.0307,84.0953,28413.0
2017-07-31 10:40:00,91.14,91.16,91.12,91.12,18872.0,84.0953,84.1137,84.0768,84.0768,18872.0
2017-07-31 10:45:00,91.13,91.17,91.12,91.16,32409.0,84.086,84.1229,84.0768,84.1137,32409.0
2017-07-31 10:50:00,91.15,91.15,91.05,91.06,22054.0,84.1045,84.1045,84.0122,84.0214,22054.0
2017-07-31 10:55:00,91.06,91.16,91.06,91.16,30304.0,84.0214,84.1137,84.0214,84.1137,30304.0
2017-07-31 11:00:00,91.18,91.28,91.18,91.23,27246.0,84.1322,84.2244,84.1322,84.1783,27246.0
2017-07-31 11:05:00,91.23,91.24,91.18,91.23,42943.0,84.1783,84.1875,84.1322,84.1783,42943.0
2017-07-31 11:10:00,91.23,91.24,91.2,91.22,16736.0,84.1783,84.1875,84.1506,84.1691,16736.0
2017-07-31 11:15:00,91.22,91.28,91.21,91.25,30208.0,84.1691,84.2244,84.1598,84.1968,30208.0
2017-07-31 11:20:00,91.25,91.26,91.19,91.2,15781.0,84.1968,84.206,84.1414,84.1506,15781.0
2017-07-31 11:25:00,91.2,91.2,91.17,91.19,13091.0,84.1506,84.1506,84.1229,84.1414,13091.0
2017-07-31 11:30:00,91.18,91.24,91.18,91.21,14880.0,84.1322,84.1875,84.1322,84.1598,14880.0
2017-07-31 11:35:00,91.21,91.27,91.2,91.27,13372.0,84.1598,84.2152,84.1506,84.2152,13372.0
2017-07-31 11:40:00,91.26,91.31,91.24,91.29,35079.0,84.206,84.2521,84.1875,84.2337,35079.0
2017-07-31 11:45:00,91.29,91.34,91.29,91.32,14512.0,84.2337,84.2798,84.2337,84.2613,14512.0
2017-07-31 11:50:00,91.32,91.35,91.3,91.35,12221.0,84.2613,84.289,84.2429,84.289,12221.0
2017-07-31 11:55:00,91.34,91.35,91.32,91.34,12096.0,84.2798,84.289,84.2613,84.2798,12096.0
2017-07-31 12:00:00,91.34,91.34,91.29,91.29,91601.0,84.2798,84.2798,84.2337,84.2337,91601.0
2017-07-31 12:05:00,91.29,91.3,91.26,91.27,77946.0,84.2337,84.2429,84.206,84.2152,77946.0
2017-07-31 12:10:00,91.28,91.3,91.25,91.27,72801.0,84.2244,84.2429,84.1968,84.2152,72801.0
2017-07-31 12:15:00,91.27,91.31,91.27,91.31,13435.0,84.2152,84.2521,84.2152,84.2521,13435.0
2017-07-31 12:20:00,91.31,91.34,91.3,91.34,16916.0,84.2521,84.2798,84.2429,84.2798,16916.0
2017-07-31 12:25:00,91.35,91.42,91.34,91.41,17616.0,84.289,84.3536,84.2798,84.3444,17616.0
2017-07-31 12:30:00,91.4,91.43,91.4,91.42,22700.0,84.3352,84.3628,84.3352,84.3536,22700.0
2017-07-31 12:35:00,91.42,91.43,91.39,91.39,8120.0,84.3536,84.3628,84.3259,84.3259,8120.0
2017-07-31 12:40:00,91.4,91.4,91.38,91.4,12194.0,84.3352,84.3352,84.3167,84.3352,12194.0
2017-07-31 12:45:00,91.4,91.42,91.38,91.4,20827.0,84.3352,84.3536,84.3167,84.3352,20827.0
2017-07-31 12:50:00,91.41,91.42,91.37,91.41,11687.0,84.3444,84.3536,84.3075,84.3444,11687.0
2017-07-31 12:55:00,91.42,91.43,91.4,91.41,9355.0,84.3536,84.3628,84.3352,84.3444,9355.0
2017-07-31 13:00:00,91.4,91.44,91.37,91.4,19724.0,84.3352,84.3721,84.3075,84.3352,19724.0
2017-07-31 13:05:00,91.39,91.42,91.39,91.41,15305.0,84.3259,84.3536,84.3259,84.3444,15305.0
2017-07-31 13:10:00,91.41,91.42,91.3,91.31,25030.0,84.3444,84.3536,84.2429,84.2521,25030.0
2017-07-31 13:15:00,91.32,91.36,91.31,91.36,9637.0,84.2613,84.2982,84.2521,84.2982,9637.0
2017-07-31 13:20:00,91.35,91.36,91.34,91.35,7778.0,84.289,84.2982,84.2798,84.289,7778.0
2017-07-31 13:25:00,91.35,91.38,91.33,91.38,30820.0,84.289,84.3167,84.2706,84.3167,30820.0
2017-07-31 13:30:00,91.38,91.38,91.32,91.33,11182.0,84.3167,84.3167,84.2613,84.2706,11182.0
2017-07-31 13:35:00,91.32,91.33,91.24,91.25,20587.0,84.2613,84.2706,84.1875,84.1968,20587.0
2017-07-31 13:40:00,91.25,91.25,91.21,91.23,12442.0,84.1968,84.1968,84.1598,84.1783,12442.0
2017-07-31 13:45:00,91.23,91.26,91.21,91.26,8930.0,84.1783,84.206,84.1598,84.206,8930.0
2017-07-31 13:50:00,91.26,91.32,91.25,91.3,15906.0,84.206,84.2613,84.1968,84.2429,15906.0
2017-07-31 13:55:00,91.3,91.34,91.29,91.34,12130.0,84.2429,84.2798,84.2337,84.2798,12130.0
2017-07-31 14:00:00,91.34,91.35,91.31,91.34,16392.0,84.2798,84.289,84.2521,84.2798,16392.0
2017-07-31 14:05:00,91.34,91.38,91.33,91.36,27500.0,84.2798,84.3167,84.2706,84.2982,27500.0
2017-07-31 14:10:00,91.35,91.39,91.33,91.39,10631.0,84.289,84.3259,84.2706,84.3259,10631.0
2017-07-31 14:15:00,91.39,91.44,91.39,91.41,19382.0,84.3259,84.3721,84.3259,84.3444,19382.0
2017-07-31 14:20:00,91.41,91.42,91.37,91.4,15637.0,84.3444,84.3536,84.3075,84.3352,15637.0
2017-07-31 14:25:00,91.41,91.41,91.36,91.38,27875.0,84.3444,84.3444,84.2982,84.3167,27875.0
2017-07-31 14:30:00,91.38,91.4,91.38,91.39,20112.0,84.3167,84.3352,84.3167,84.3259,20112.0
2017-07-31 14:35:00,91.38,91.39,91.31,91.33,39548.0,84.3167,84.3259,84.2521,84.2706,39548.0
2017-07-31 14:40:00,91.33,91.37,91.32,91.34,15746.0,84.2706,84.3075,84.2613,84.2798,15746.0
2017-07-31 14:45:00,91.33,91.35,91.32,91.34,22115.0,84.2706,84.289,84.2613,84.2798,22115.0
2017-07-31 14:50:00,91.34,91.34,91.26,91.28,80475.0,84.2798,84.2798,84.206,84.2244,80475.0
2017-07-31 14:55:00,91.29,91.3,91.26,91.29,53689.0,84.2337,84.2429,84.206,84.2337,53689.0
2017-07-31 15:00:00,91.3,91.34,91.29,91.34,49685.0,84.2429,84.2798,84.2337,84.2798,49685.0
2017-07-31 15:05:00,91.33,91.35,91.32,91.34,20438.0,84.2706,84.289,84.2613,84.2798,20438.0
2017-07-31 15:10:00,91.34,91.41,91.34,91.39,43004.0,84.2798,84.3444,84.2798,84.3259,43004.0
2017-07-31 15:15:00,91.39,91.42,91.39,91.42,23569.0,84.3259,84.3536,84.3259,84.3536,23569.0
2017-07-31 15:20:00,91.42,91.42,91.39,91.42,21258.0,84.3536,84.3536,84.3259,84.3536,21258.0
2017-07-31 15:25:00,91.41,91.44,91.4,91.44,19393.0,84.3444,84.3721,84.3352,84.3721,19393.0
2017-07-31 15:30:00,91.44,91.47,91.44,91.45,41277.0,84.3721,84.3997,84.3721,84.3813,41277.0
2017-07-31 15:35:00,91.45,91.47,91.44,91.47,39132.0,84.3813,84.3997,84.3721,84.3997,39132.0
2017-07-31 15:40:00,91.47,91.5,91.45,91.5,41256.0,84.3997,84.4274,84.3813,84.4274,41256.0
2017-07-31 15:45:00,91.5,91.52,91.48,91.5,76960.0,84.4274,84.4459,84.409,84.4274,76960.0
2017-07-31 15:50:00,91.5,91.51,91.43,91.44,83575.0,84.4274,84.4367,84.3628,84.3721,83575.0
2017-07-31 15:55:00,91.44,91.45,91.35,91.35,427575.0,84.3721,84.3813,84.289,84.289,427575.0
2017-08-01 09:30:00,91.63,91.7,91.51,91.59,213678.0,84.5474,84.612,84.4367,84.5105,213678.0
2017-08-01 09:35:00,91.58,91.58,91.42,91.52,94017.0,84.5012,84.5012,84.3536,84.4459,94017.0
2017-08-01 09:40:00,91.52,91.56,91.5,91.53,170027.0,84.4459,84.4828,84.4274,84.4551,170027.0
2017-08-01 09:45:00,91.53,91.54,91.34,91.38,35996.0,84.4551,84.4643,84.2798,84.3167,35996.0
2017-08-01 09:50:00,91.38,91.4,91.33,91.35,53413.0,84.3167,84.3352,84.2706,84.289,53413.0
2017-08-01 09:55:00,91.35,91.42,91.29,91.33,139820.0,84.289,84.3536,84.2337,84.2706,139820.0
2017-08-01 10:00:00,91.31,91.44,91.28,91.44,79654.0,84.2521,84.3721,84.2244,84.3721,79654.0
2017-08-01 10:05:00,91.45,91.45,91.36,91.4,61305.0,84.3813,84.3813,84.2982,84.3352,61305.0
2017-08-01 10:10:00,91.39,91.39,91.34,91.37,52941.0,84.3259,84.3259,84.2798,84.3075,52941.0
2017-08-01 10:15:00,91.37,91.41,91.32,91.39,54577.0,84.3075,84.3444,84.2613,84.3259,54577.0
2017-08-01 10:20:00,91.39,91.39,91.26,91.26,56971.0,84.3259,84.3259,84.206,84.206,56971.0
2017-08-01 10:25:00,91.25,91.33,91.23,91.33,22154.0,84.1968,84.2706,84.1783,84.2706,22154.0
2017-08-01 10:30:00,91.34,91.4,91.34,91.38,41600.0,84.2798,84.3352,84.2798,84.3167,41600.0
2017-08-01 10:35:00,91.38,91.45,91.37,91.44,29414.0,84.3167,84.3813,84.3075,84.3721,29414.0
2017-08-01 10:40:00,91.44,91.47,91.42,91.46,49612.0,84.3721,84.3997,84.3536,84.3905,49612.0
2017-08-01 10:45:00,91.46,91.52,91.41,91.51,15226.0,84.3905,84.4459,84.3444,84.4367,15226.0
2017-08-01 10:50:00,91.52,91.57,91.5,91.57,36480.0,84.4459,84.492,84.4274,84.492,36480.0
2017-08-01 10:55:00,91.57,91.59,91.52,91.56,17565.0,84.492,84.5105,84.4459,84.4828,17565.0
2017-08-01 11:00:00,91.55,91.57,91.52,91.56,152497.0,84.4736,84.492,84.4459,84.4828,152497.0
2017-08-01 11:05:00,91.56,91.58,91.46,91.47,100727.0,84.4828,84.5012,84.3905,84.3997,100727.0
2017-08-01 11:10:00,91.47,91.49,91.46,91.47,75256.0,84.3997,84.4182,84.3905,84.3997,75256.0
2017-08-01 11:15:00,91.47,91.49,91.44,91.46,51286.0,84.3997,84.4182,84.3721,84.3905,51286.0
2017-08-01 11:20:00,91.45,91.49,91.45,91.48,66606.0,84.3813,84.4182,84.3813,84.409,66606.0
2017-08-01 11:25:00,91.48,91.49,91.43,91.48,126623.0,84.409,84.4182,84.3628,84.409,126623.0
2017-08-01 11:30:00,91.49,91.58,91.49,91.56,23077.0,84.4182,84.5012,84.4182,84.4828,23077.0
2017-08-01 11:35:00,91.56,91.59,91.54,91.57,29673.0,84.4828,84.5105,84.4643,84.492,29673.0
2017-08-01 11:40:00,91.58,91.61,91.56,91.58,21425.0,84.5012,84.5289,84.4828,84.5012,21425.0
2017-08-01 11:45:00,91.57,91.57,91.51,91.57,23625.0,84.492,84.492,84.4367,84.492,23625.0
2017-08-01 11:50:00,91.56,91.57,91.51,91.51,9643.0,84.4828,84.492,84.4367,84.4367,9643.0
2017-08-01 11:55:00,91.5,91.53,91.47,91.52,32572.0,84.4274,84.4551,84.3997,84.4459,32572.0
2017-08-01 12:00:00,91.53,91.56,91.51,91.52,4829.0,84.4551,84.4828,84.4367,84.4459,4829.0
2017-08-01 12:05:00,91.52,91.55,91.5,91.52,13159.0,84.4459,84.4736,84.4274,84.4459,13159.0
2017-08-01 12:10:00,91.52,91.54,91.52,91.54,11350.0,84.4459,84.4643,84.4459,84.4643,11350.0
2017-08-01 12:15:00,91.54,91.55,91.52,91.53,6947.0,84.4643,84.4736,84.4459,84.4551,6947.0
2017-08-01 12:20:00,91.53,91.55,91.53,91.55,6196.0,84.4551,84.4736,84.4551,84.4736,6196.0
2017-08-01 12:25:00,91.55,91.55,91.51,91.54,16302.0,84.4736,84.4736,84.4367,84.4643,16302.0
2017-08-01 12:30:00,91.53,91.53,91.5,91.52,8760.0,84.4551,84.4551,84.4274,84.4459,8760.0
2017-08-01 12:35:00,91.52,91.54,91.51,91.54,8018.0,84.4459,84.4643,84.4367,84.4643,8018.0
2017-08-01 12:40:00,91.53,91.55,91.51,91.51,9281.0,84.4551,84.4736,84.4367,84.4367,9281.0
2017-08-01 12:45:00,91.52,91.54,91.51,91.53,8038.0,84.4459,84.4643,84.4367,84.4551,8038.0
2017-08-01 12:50:00,91.53,91.54,91.51,91.52,7235.0,84.4551,84.4643,84.4367,84.4459,7235.0
2017-08-01 12:55:00,91.53,91.53,91.49,91.52,13124.0,84.4551,84.4551,84.4182,84.4459,13124.0
2017-08-01 13:00:00,91.52,91.56,91.51,91.52,13930.0,84.4459,84.4828,84.4367,84.4459,13930.0
2017-08-01 13:05:00,91.51,91.55,91.5,91.55,10292.0,84.4367,84.4736,84.4274,84.4736,10292.0
2017-08-01 13:10:00,91.55,91.56,91.52,91.55,7188.0,84.4736,84.4828,84.4459,84.4736,7188.0
2017-08-01 13:15:00,91.55,91.57,91.54,91.57,7932.0,84.4736,84.492,84.4643,84.492,7932.0
2017-08-01 13:20:00,91.57,91.58,91.55,91.56,6071.0,84.492,84.5012,84.4736,84.4828,6071.0
2017-08-01 13:25:00,91.57,91.58,91.55,91.55,11056.0,84.492,84.5012,84.4736,84.4736,11056.0
2017-08-01 13:30:00,91.55,91.57,91.52,91.52,28577.0,84.4736,84.492,84.4459,84.4459,28577.0
2017-08-01 13:35:00,91.51,91.52,91.49,91.52,15936.0,84.4367,84.4459,84.4182,84.4459,15936.0
2017-08-01 13:40:00,91.52,91.53,91.5,91.52,63390.0,84.4459,84.4551,84.4274,84.4459,63390.0
2017-08-01 13:45:00,91.52,91.55,91.51,91.54,176402.0,84.4459,84.4736,84.4367,84.4643,176402.0
2017-08-01 13:50:00,91.53,91.54,91.5,91.54,222799.0,84.4551,84.4643,84.4274,84.4643,222799.0
2017-08-01 13:55:00,91.54,91.55,91.51,91.54,101429.0,84.4643,84.4736,84.4367,84.4643,101429.0
2017-08-01 14:00:00,91.55,91.56,91.53,91.55,14200.0,84.4736,84.4828,84.4551,84.4736,14200.0
2017-08-01 14:05:00,91.56,91.56,91.53,91.54,10110.0,84.4828,84.4828,84.4551,84.4643,10110.0
2017-08-01 14:10:00,91.54,91.57,91.53,91.56,22154.0,84.4643,84.492,84.4551,84.4828,22154.0
2017-08-01 14:15:00,91.57,91.6,91.57,91.59,19248.0,84.492,84.5197,84.492,84.5105,19248.0
2017-08-01 14:20:00,91.59,91.6,91.57,91.58,14921.0,84.5105,84.5197,84.492,84.5012,14921.0
2017-08-01 14:25:00,91.57,91.59,91.54,91.58,16510.0,84.492,84.5105,84.4643,84.5012,16510.0
2017-08-01 14:30:00,91.58,91.6,91.56,91.6,18224.0,84.5012,84.5197,84.4828,84.5197,18224.0
2017-08-01 14:35:00,91.59,91.6,91.58,91.59,16052.0,84.5105,84.5197,84.5012,84.5105,16052.0
2017-08-01 14:40:00,91.6,91.62,91.59,91.61,74332.0,84.5197,84.5382,84.5105,84.5289,74332.0
2017-08-01 14:45:00,91.6,91.61,91.56,91.56,35892.0,84.5197,84.5289,84.4828,84.4828,35892.0
2017-08-01 14:50:00,91.56,91.58,91.53,91.58,52870.0,84.4828,84.5012,84.4551,84.5012,52870.0
2017-08-01 14:55:00,91.58,91.58,91.54,91.55,20087.0,84.5012,84.5012,84.4643,84.4736,20087.0
2017-08-01 15:00:00,91.54,91.56,91.46,91.46,16727.0,84.4643,84.4828,84.3905,84.3905,16727.0
2017-08-01 15:05:00,91.47,91.47,91.43,91.47,17496.0,84.3997,84.3997,84.3628,84.3997,17496.0
2017-08-01 15:10:00,91.47,91.51,91.47,91.51,24689.0,84.3997,84.4367,84.3997,84.4367,24689.0
2017-08-01 15:15:00,91.51,91.52,91.48,91.5,31447.0,84.4367,84.4459,84.409,84.4274,31447.0
2017-08-01 15:20:00,91.5,91.53,91.49,91.53,37283.0,84.4274,84.4551,84.4182,84.4551,37283.0
2017-08-01 15:25:00,91.54,91.54,91.5,91.53,21808.0,84.4643,84.4643,84.4274,84.4551,21808.0
2017-08-01 15:30:00,91.53,91.54,91.5,91.53,43109.0,84.4551,84.4643,84.4274,84.4551,43109.0
2017-08-01 15:35:00,91.53,91.54,91.51,91.53,34666.0,84.4551,84.4643,84.4367,84.4551,34666.0
2017-08-01 15:40:00,91.52,91.54,91.51,91.53,44907.0,84.4459,84.4643,84.4367,84.4551,44907.0
2017-08-01 15:45:00,91.53,91.55,91.51,91.51,51375.0,84.4551,84.4736,84.4367,84.4367,51375.0
2017-08-01 15:50:00,91.52,91.55,91.5,91.53,74822.0,84.4459,84.4736,84.4274,84.4551,74822.0
2017-08-01 15:55:00,91.53,91.58,91.51,91.54,327311.0,84.4551,84.5012,84.4367,84.4643,327311.0
2017-08-02 09:30:00,91.48,91.48,91.28,91.44,140251.0,84.409,84.409,84.2244,84.3721,140251.0
2017-08-02 09:35:00,91.43,91.52,91.43,91.47,84365.0,84.3628,84.4459,84.3628,84.3997,84365.0
2017-08-02 09:40:00,91.47,91.48,91.31,91.32,40496.0,84.3997,84.409,84.2521,84.2613,40496.0
2017-08-02 09:45:00,91.32,91.32,91.17,91.24,49258.0,84.2613,84.2613,84.1229,84.1875,49258.0
2017-08-02 09:50:00,91.26,91.38,91.25,91.34,89783.0,84.206,84.3167,84.1968,84.2798,89783.0
2017-08-02 09:55:00,91.35,91.35,91.23,91.23,49691.0,84.289,84.289,84.1783,84.1783,49691.0
2017-08-02 10:00:00,91.23,91.35,91.23,91.34,33393.0,84.1783,84.289,84.1783,84.2798,33393.0
2017-08-02 10:05:00,91.36,91.39,91.34,91.38,30869.0,84.2982,84.3259,84.2798,84.3167,30869.0
2017-08-02 10:10:00,91.38,91.39,91.3,91.33,50998.0,84.3167,84.3259,84.2429,84.2706,50998.0
2017-08-02 10:15:00,91.32,91.33,91.16,91.16,58547.0,84.2613,84.2706,84.1137,84.1137,58547.0
2017-08-02 10:20:00,91.15,91.15,91.04,91.04,45532.0,84.1045,84.1045,84.003,84.003,45532.0
2017-08-02 10:25:00,91.04,91.11,91.0,91.01,44597.0,84.003,84.0676,83.9661,83.9753,44597.0
2017-08-02 10:30:00,91.01,91.07,90.99,91.03,28010.0,83.9753,84.0307,83.9568,83.9938,28010.0
2017-08-02 10:35:00,91.04,91.06,90.99,91.03,19646.0,84.003,84.0214,83.9568,83.9938,19646.0
2017-08-02 10:40:00,91.03,91.04,90.83,90.84,66562.0,83.9938,84.003,83.8092,83.8184,66562.0
2017-08-02 10:45:00,90.85,90.91,90.82,90.88,32258.0,83.8277,83.883,83.8,83.8554,32258.0
2017-08-02 10:50:00,90.88,90.99,90.88,90.92,28617.0,83.8554,83.9568,83.8554,83.8923,28617.0
2017-08-02 10:55:00,90.93,90.94,90.75,90.78,41635.0,83.9015,83.9107,83.7354,83.7631,41635.0
2017-08-02 11:00:00,90.78,90.88,90.73,90.8,59027.0,83.7631,83.8554,83.7169,83.7815,59027.0
2017-08-02 11:05:00,90.78,90.86,90.75,90.81,29804.0,83.7631,83.8369,83.7354,83.7908,29804.0
2017-08-02 11:10:00,90.82,90.86,90.81,90.84,21261.0,83.8,83.8369,83.7908,83.8184,21261.0
2017-08-02 11:15:00,90.83,90.95,90.83,90.95,32206.0,83.8092,83.9199,83.8092,83.9199,32206.0
2017-08-02 11:20:00,90.94,91.0,90.93,90.98,11487.0,83.9107,83.9661,83.9015,83.9476,11487.0
2017-08-02 11:25:00,90.97,91.0,90.97,90.99,20991.0,83.9384,83.9661,83.9384,83.9568,20991.0
2017-08-02 11:30:00,91.0,91.02,90.89,90.9,40371.0,83.9661,83.9845,83.8646,83.8738,40371.0
2017-08-02 11:35:00,90.91,90.95,90.9,90.95,16262.0,83.883,83.9199,83.8738,83.9199,16262.0
2017-08-02 11:40:00,90.94,91.04,90.94,91.04,19980.0,83.9107,84.003,83.9107,84.003,19980.0
2017-08-02 11:45:00,91.04,91.09,91.03,91.05,19303.0,84.003,84.0491,83.9938,84.0122,19303.0
2017-08-02 11:50:00,91.05,91.06,91.01,91.03,8038.0,84.0122,84.0214,83.9753,83.9938,8038.0
2017-08-02 11:55:00,91.02,91.03,91.0,91.01,12098.0,83.9845,83.9938,83.9661,83.9753,12098.0
2017-08-02 12:00:00,91.01,91.04,90.98,91.01,16705.0,83.9753,84.003,83.9476,83.9753,16705.0
2017-08-02 12:05:00,91.01,91.02,90.96,90.96,12934.0,83.9753,83.9845,83.9292,83.9292,12934.0
2017-08-02 12:10:00,90.95,90.95,90.91,90.94,34508.0,83.9199,83.9199,83.883,83.9107,34508.0
2017-08-02 12:15:00,90.94,90.95,90.87,90.88,20174.0,83.9107,83.9199,83.8461,83.8554,20174.0
2017-08-02 12:20:00,90.89,90.92,90.88,90.9,13280.0,83.8646,83.8923,83.8554,83.8738,13280.0
2017-08-02 12:25:00,90.9,90.9,90.84,90.85,39051.0,83.8738,83.8738,83.8184,83.8277,39051.0
2017-08-02 12:30:00,90.86,90.89,90.84,90.85,17759.0,83.8369,83.8646,83.8184,83.8277,17759.0
2017-08-02 12:35:00,90.85,90.91,90.85,90.88,18272.0,83.8277,83.883,83.8277,83.8554,18272.0
2017-08-02 12:40:00,90.87,90.9,90.86,90.89,18060.0,83.8461,83.8738,83.8369,83.8646,18060.0
2017-08-02 12:45:00,90.89,90.9,90.88,90.88,11821.0,83.8646,83.8738,83.8554,83.8554,11821.0
2017-08-02 12:50:00,90.88,90.89,90.84,90.85,19518.0,83.8554,83.8646,83.8184,83.8277,19518.0
2017-08-02 12:55:00,90.85,90.88,90.84,90.87,7162.0,83.8277,83.8554,83.8184,83.8461,7162.0
2017-08-02 13:00:00,90.87,90.88,90.82,90.86,26920.0,83.8461,83.8554,83.8,83.8369,26920.0
2017-08-02 13:05:00,90.86,90.88,90.83,90.88,16852.0,83.8369,83.8554,83.8092,83.8554,16852.0
2017-08-02 13:10:00,90.88,90.93,90.88,90.93,13086.0,83.8554,83.9015,83.8554,83.9015,13086.0
2017-08-02 13:15:00,90.93,90.95,90.92,90.94,14611.0,83.9015,83.9199,83.8923,83.9107,14611.0
2017-08-02 13:20:00,90.94,90.99,90.93,90.98,18704.0,83.9107,83.9568,83.9015,83.9476,18704.0
2017-08-02 13:25:00,90.98,91.02,90.96,91.01,14042.0,83.9476,83.9845,83.9292,83.9753,14042.0
2017-08-02 13:30:00,91.01,91.05,90.99,91.05,15622.0,83.9753,84.0122,83.9568,84.0122,15622.0
2017-08-02 13:35:00,91.04,91.06,91.02,91.06,12511.0,84.003,84.0214,83.9845,84.0214,12511.0
2017-08-02 13:40:00,91.06,91.13,91.06,91.13,16017.0,84.0214,84.086,84.0214,84.086,16017.0
2017-08-02 13:45:00,91.13,91.16,91.11,91.13,19219.0,84.086,84.1137,84.0676,84.086,19219.0
2017-08-02 13:50:00,91.13,91.18,91.13,91.17,11728.0,84.086,84.1322,84.086,84.1229,11728.0
2017-08-02 13:55:00,91.17,91.19,91.16,91.16,15101.0,84.1229,84.1414,84.1137,84.1137,15101.0
2017-08-02 14:00:00,91.17,91.18,91.14,91.16,7507.0,84.1229,84.1322,84.0953,84.1137,7507.0
2017-08-02 14:05:00,91.16,91.18,91.16,91.18,10840.0,84.1137,84.1322,84.1137,84.1322,10840.0
2017-08-02 14:10:00,91.17,91.17,91.14,91.15,9162.0,84.1229,84.1229,84.0953,84.1045,9162.0
2017-08-02 14:15:00,91.15,91.17,91.12,91.13,12699.0,84.1045,84.1229,84.0768,84.086,12699.0
2017-08-02 14:20:00,91.13,91.16,91.11,91.13,18557.0,84.086,84.1137,84.0676,84.086,18557.0
2017-08-02 14:25:00,91.14,91.17,91.1,91.15,32409.0,84.0953,84.1229,84.0583,84.1045,32409.0
2017-08-02 14:30:00,91.15,91.25,91.14,91.22,42718.0,84.1045,84.1968,84.0953,84.1691,42718.0
2017-08-02 14:35:00,91.22,91.25,91.18,91.25,19784.0,84.1691,84.1968,84.1322,84.1968,19784.0
2017-08-02 14:40:00,91.24,91.25,91.22,91.23,23436.0,84.1875,84.1968,84.1691,84.1783,23436.0
2017-08-02 14:45:00,91.24,91.25,91.19,91.22,16846.0,84.1875,84.1968,84.1414,84.1691,16846.0
2017-08-02 14:50:00,91.22,91.22,91.17,91.19,20101.0,84.1691,84.1691,84.1229,84.1414,20101.0
2017-08-02 14:55:00,91.19,91.22,91.17,91.22,112512.0,84.1414,84.1691,84.1229,84.1691,112512.0
2017-08-02 15:00:00,91.22,91.28,91.2,91.25,38827.0,84.1691,84.2244,84.1506,84.1968,38827.0
2017-08-02 15:05:00,91.25,91.25,91.21,91.23,39782.0,84.1968,84.1968,84.1598,84.1783,39782.0
2017-08-02 15:10:00,91.23,91.26,91.23,91.23,29276.0,84.1783,84.206,84.1783,84.1783,29276.0
2017-08-02 15:15:00,91.22,91.23,91.18,91.18,36151.0,84.1691,84.1783,84.1322,84.1322,36151.0
2017-08-02 15:20:00,91.19,91.22,91.18,91.2,33843.0,84.1414,84.1691,84.1322,84.1506,33843.0
2017-08-02 15:25:00,91.21,91.22,91.19,91.22,46457.0,84.1598,84.1691,84.1414,84.1691,46457.0
2017-08-02 15:30:00,91.21,91.22,91.17,91.18,29760.0,84.1598,84.1691,84.1229,84.1322,29760.0
2017-08-02 15:35:00,91.18,91.19,91.14,91.17,45660.0,84.1322,84.1414,84.0953,84.1229,45660.0
2017-08-02 15:40:00,91.17,91.2,91.17,91.2,28836.0,84.1229,84.1506,84.1229,84.1506,28836.0
2017-08-02 15:45:00,91.2,91.26,91.2,91.22,68567.0,84.1506,84.206,84.1506,84.1691,68567.0
2017-08-02 15:50:00,91.22,91.29,91.22,91.28,115371.0,84.1691,84.2337,84.1691,84.2244,115371.0
2017-08-02 15:55:00,91.27,91.32,91.26,91.29,203716.0,84.2152,84.2613,84.206,84.2337,203716.0
2017-08-03 09:30:00,91.18,91.35,91.18,91.3,93234.0,84.1322,84.289,84.1322,84.2429,93234.0
2017-08-03 09:35:00,91.28,91.37,91.25,91.37,129424.0,84.2244,84.3075,84.1968,84.3075,129424.0
2017-08-03 09:40:00,91.37,91.47,91.31,91.45,104052.0,84.3075,84.3997,84.2521,84.3813,104052.0
2017-08-03 09:45:00,91.43,91.47,91.39,91.41,48500.0,84.3628,84.3997,84.3259,84.3444,48500.0
2017-08-03 09:50:00,91.41,91.41,91.3,91.3,70198.0,84.3444,84.3444,84.2429,84.2429,70198.0
2017-08-03 09:55:00,91.29,91.32,91.26,91.29,33561.0,84.2337,84.2613,84.206,84.2337,33561.0
2017-08-03 10:00:00,91.29,91.35,91.24,91.26,54076.0,84.2337,84.289,84.1875,84.206,54076.0
2017-08-03 10:05:00,91.24,91.26,91.17,91.23,70992.0,84.1875,84.206,84.1229,84.1783,70992.0
2017-08-03 10:10:00,91.24,91.25,91.15,91.17,38014.0,84.1875,84.1968,84.1045,84.1229,38014.0
2017-08-03 10:15:00,91.17,91.28,91.15,91.27,28515.0,84.1229,84.2244,84.1045,84.2152,28515.0
2017-08-03 10:20:00,91.27,91.31,91.26,91.29,20423.0,84.2152,84.2521,84.206,84.2337,20423.0
2017-08-03 10:25:00,91.29,91.34,91.27,91.33,34760.0,84.2337,84.2798,84.2152,84.2706,34760.0
2017-08-03 10:30:00,91.33,91.38,91.32,91.33,21571.0,84.2706,84.3167,84.2613,84.2706,21571.0
2017-08-03 10:35:00,91.32,91.38,91.31,91.32,26593.0,84.2613,84.3167,84.2521,84.2613,26593.0
2017-08-03 10:40:00,91.32,91.4,91.31,91.39,21444.0,84.2613,84.3352,84.2521,84.3259,21444.0
2017-08-03 10:45:00,91.39,91.42,91.35,91.36,18766.0,84.3259,84.3536,84.289,84.2982,18766.0
2017-08-03 10:50:00,91.37,91.42,91.37,91.4,20456.0,84.3075,84.3536,84.3075,84.3352,20456.0
2017-08-03 10:55:00,91.4,91.47,91.39,91.46,15867.0,84.3352,84.3997,84.3259,84.3905,15867.0
2017-08-03 11:00:00,91.47,91.5,91.46,91.47,24126.0,84.3997,84.4274,84.3905,84.3997,24126.0
2017-08-03 11:05:00,91.46,91.47,91.41,91.43,23740.0,84.3905,84.3997,84.3444,84.3628,23740.0
2017-08-03 11:10:00,91.43,91.44,91.35,91.37,17587.0,84.3628,84.3721,84.289,84.3075,17587.0
2017-08-03 11:15:00,91.36,91.36,91.29,91.31,31950.0,84.2982,84.2982,84.2337,84.2521,31950.0
2017-08-03 11:20:00,91.3,91.33,91.27,91.28,91330.0,84.2429,84.2706,84.2152,84.2244,91330.0
2017-08-03 11:25:00,91.28,91.31,91.27,91.31,16757.0,84.2244,84.2521,84.2152,84.2521,16757.0
2017-08-03 11:30:00,91.31,91.31,91.2,91.2,20291.0,84.2521,84.2521,84.1506,84.1506,20291.0
2017-08-03 11:35:00,91.2,91.29,91.2,91.28,19466.0,84.1506,84.2337,84.1506,84.2244,19466.0
2017-08-03 11:40:00,91.28,91.3,91.25,91.29,17949.0,84.2244,84.2429,84.1968,84.2337,17949.0
2017-08-03 11:45:00,91.28,91.29,91.23,91.25,15668.0,84.2244,84.2337,84.1783,84.1968,15668.0
2017-08-03 11:50:00,91.25,91.28,91.24,91.25,19636.0,84.1968,84.2244,84.1875,84.1968,19636.0
2017-08-03 11:55:00,91.25,91.26,91.2,91.21,11785.0,84.1968,84.206,84.1506,84.1598,11785.0
2017-08-03 12:00:00,91.21,91.24,91.19,91.2,22049.0,84.1598,84.1875,84.1414,84.1506,22049.0
2017-08-03 12:05:00,91.19,91.24,91.17,91.18,12707.0,84.1414,84.1875,84.1229,84.1322,12707.0
2017-08-03 12:10:00,91.18,91.21,91.16,91.19,7700.0,84.1322,84.1598,84.1137,84.1414,7700.0
2017-08-03 12:15:00,91.19,91.22,91.17,91.2,9974.0,84.1414,84.1691,84.1229,84.1506,9974.0
2017-08-03 12:20:00,91.21,91.24,91.19,91.23,15606.0,84.1598,84.1875,84.1414,84.1783,15606.0
2017-08-03 12:25:00,91.23,91.25,91.2,91.22,36957.0,84.1783,84.1968,84.1506,84.1691,36957.0
2017-08-03 12:30:00,91.22,91.23,91.2,91.21,21026.0,84.1691,84.1783,84.1506,84.1598,21026.0
2017-08-03 12:35:00,91.21,91.25,91.21,91.23,18849.0,84.1598,84.1968,84.1598,84.1783,18849.0
2017-08-03 12:40:00,91.23,91.24,91.19,91.2,36344.0,84.1783,84.1875,84.1414,84.1506,36344.0
2017-08-03 12:45:00,91.2,91.21,91.16,91.17,16150.0,84.1506,84.1598,84.1137,84.1229,16150.0
2017-08-03 12:50:00,91.17,91.2,91.17,91.17,9973.0,84.1229,84.1506,84.1229,84.1229,9973.0
2017-08-03 12:55:00,91.18,91.19,91.14,91.17,24860.0,84.1322,84.1414,84.0953,84.1229,24860.0
2017-08-03 13:00:00,91.16,91.17,91.15,91.17,10508.0,84.1137,84.1229,84.1045,84.1229,10508.0
2017-08-03 13:05:00,91.17,91.18,91.13,91.13,10038.0,84.1229,84.1322,84.086,84.086,10038.0
2017-08-03 13:10:00,91.13,91.13,91.07,91.08,43169.0,84.086,84.086,84.0307,84.0399,43169.0
2017-08-03 13:15:00,91.08,91.11,91.08,91.1,10541.0,84.0399,84.0676,84.0399,84.0583,10541.0
2017-08-03 13:20:00,91.1,91.11,91.08,91.09,5350.0,84.0583,84.0676,84.0399,84.0491,5350.0
2017-08-03 13:25:00,91.1,91.1,91.04,91.05,27963.0,84.0583,84.0583,84.003,84.0122,27963.0
2017-08-03 13:30:00,91.05,91.06,90.98,91.04,22346.0,84.0122,84.0214,83.9476,84.003,22346.0
2017-08-03 13:35:00,91.05,91.08,91.05,91.07,32690.0,84.0122,84.0399,84.0122,84.0307,32690.0
2017-08-03 13:40:00,91.08,91.1,91.07,91.07,16646.0,84.0399,84.0583,84.0307,84.0307,16646.0
2017-08-03 13:45:00,91.08,91.08,91.04,91.05,15188.0,84.0399,84.0399,84.003,84.0122,15188.0
2017-08-03 13:50:00,91.05,91.13,91.05,91.12,77392.0,84.0122,84.086,84.0122,84.0768,77392.0
2017-08-03 13:55:00,91.12,91.12,91.09,91.09,13585.0,84.0768,84.0768,84.0491,84.0491,13585.0
2017-08-03 14:00:00,91.1,91.12,91.08,91.11,14914.0,84.0583,84.0768,84.0399,84.0676,14914.0
2017-08-03 14:05:00,91.11,91.12,91.09,91.12,12725.0,84.0676,84.0768,84.0491,84.0768,12725.0
2017-08-03 14:10:00,91.11,91.12,91.1,91.11,25456.0,84.0676,84.0768,84.0583,84.0676,25456.0
2017-08-03 14:15:00,91.11,91.15,91.11,91.14,11086.0,84.0676,84.1045,84.0676,84.0953,11086.0
2017-08-03 14:20:00,91.15,91.17,91.14,91.17,11570.0,84.1045,84.1229,84.0953,84.1229,11570.0
2017-08-03 14:25:00,91.17,91.21,91.17,91.2,14268.0,84.1229,84.1598,84.1229,84.1506,14268.0
2017-08-03 14:30:00,91.2,91.22,91.2,91.22,11850.0,84.1506,84.1691,84.1506,84.1691,11850.0
2017-08-03 14:35:00,91.22,91.23,91.18,91.19,17984.0,84.1691,84.1783,84.1322,84.1414,17984.0
2017-08-03 14:40:00,91.19,91.2,91.16,91.17,20379.0,84.1414,84.1506,84.1137,84.1229,20379.0
2017-08-03 14:45:00,91.16,91.19,91.15,91.16,18139.0,84.1137,84.1414,84.1045,84.1137,18139.0
2017-08-03 14:50:00,91.16,91.17,91.14,91.15,14200.0,84.1137,84.1229,84.0953,84.1045,14200.0
2017-08-03 14:55:00,91.15,91.16,91.14,91.16,13527.0,84.1045,84.1137,84.0953,84.1137,13527.0
2017-08-03 15:00:00,91.17,91.18,91.14,91.16,27315.0,84.1229,84.1322,84.0953,84.1137,27315.0
2017-08-03 15:05:00,91.15,91.16,91.13,91.15,21140.0,84.1045,84.1137,84.086,84.1045,21140.0
2017-08-03 15:10:00,91.15,91.18,91.1,91.18,24949.0,84.1045,84.1322,84.0583,84.1322,24949.0
2017-08-03 15:15:00,91.18,91.19,91.16,91.18,19551.0,84.1322,84.1414,84.1137,84.1322,19551.0
2017-08-03 15:20:00,91.18,91.19,91.17,91.18,28460.0,84.1322,84.1414,84.1229,84.1322,28460.0
2017-08-03 15:25:00,91.18,91.2,91.17,91.18,26838.0,84.1322,84.1506,84.1229,84.1322,26838.0
2017-08-03 15:30:00,91.19,91.19,90.99,91.06,187685.0,84.1414,84.1414,83.9568,84.0214,187685.0
2017-08-03 15:35:00,91.06,91.08,91.01,91.03,58664.0,84.0214,84.0399,83.9753,83.9938,58664.0
2017-08-03 15:40:00,91.03,91.07,91.02,91.05,68510.0,83.9938,84.0307,83.9845,84.0122,68510.0
2017-08-03 15:45:00,91.06,91.08,91.05,91.06,56508.0,84.0214,84.0399,84.0122,84.0214,56508.0
2017-08-03 15:50:00,91.06,91.07,91.02,91.03,268860.0,84.0214,84.0307,83.9845,83.9938,268860.0
2017-08-03 15:55:00,91.03,91.05,91.0,91.03,341484.0,83.9938,84.0122,83.9661,83.9938,341484.0
2017-08-04 09:30:00,91.22,91.22,90.93,90.97,152260.0,84.1691,84.1691,83.9015,83.9384,152260.0
2017-08-04 09:35:00,90.97,91.05,90.95,90.98,53407.0,83.9384,84.0122,83.9199,83.9476,53407.0
2017-08-04 09:40:00,90.98,91.11,90.97,90.97,59772.0,83.9476,84.0676,83.9384,83.9384,59772.0
2017-08-04 09:45:00,90.97,91.08,90.97,91.05,29128.0,83.9384,84.0399,83.9384,84.0122,29128.0
2017-08-04 09:50:00,91.03,91.06,90.99,91.03,42762.0,83.9938,84.0214,83.9568,83.9938,42762.0
2017-08-04 09:55:00,91.03,91.05,90.84,90.86,32522.0,83.9938,84.0122,83.8184,83.8369,32522.0
2017-08-04 10:00:00,90.87,90.9,90.8,90.82,48222.0,83.8461,83.8738,83.7815,83.8,48222.0
2017-08-04 10:05:00,90.83,90.84,90.66,90.68,44280.0,83.8092,83.8184,83.6524,83.6708,44280.0
2017-08-04 10:10:00,90.69,90.76,90.68,90.76,26800.0,83.68,83.7446,83.6708,83.7446,26800.0
2017-08-04 10:15:00,90.75,90.79,90.72,90.79,38664.0,83.7354,83.7723,83.7077,83.7723,38664.0
2017-08-04 10:20:00,90.78,90.81,90.76,90.79,23099.0,83.7631,83.7908,83.7446,83.7723,23099.0
2017-08-04 10:25:00,90.79,90.92,90.78,90.91,30027.0,83.7723,83.8923,83.7631,83.883,30027.0
2017-08-04 10:30:00,90.91,90.93,90.87,90.88,39658.0,83.883,83.9015,83.8461,83.8554,39658.0
2017-08-04 10:35:00,90.88,90.93,90.87,90.89,27812.0,83.8554,83.9015,83.8461,83.8646,27812.0
2017-08-04 10:40:00,90.89,90.94,90.85,90.85,8391.0,83.8646,83.9107,83.8277,83.8277,8391.0
2017-08-04 10:45:00,90.86,90.89,90.85,90.87,18489.0,83.8369,83.8646,83.8277,83.8461,18489.0
2017-08-04 10:50:00,90.87,90.89,90.76,90.79,44827.0,83.8461,83.8646,83.7446,83.7723,44827.0
2017-08-04 10:55:00,90.8,90.83,90.79,90.81,14508.0,83.7815,83.8092,83.7723,83.7908,14508.0
2017-08-04 11:00:00,90.82,90.84,90.79,90.83,22580.0,83.8,83.8184,83.7723,83.8092,22580.0
2017-08-04 11:05:00,90.82,90.82,90.77,90.77,11028.0,83.8,83.8,83.7539,83.7539,11028.0
2017-08-04 11:10:00,90.77,90.82,90.77,90.8,52669.0,83.7539,83.8,83.7539,83.7815,52669.0
2017-08-04 11:15:00,90.8,90.88,90.8,90.88,13267.0,83.7815,83.8554,83.7815,83.8554,13267.0
2017-08-04 11:20:00,90.88,90.88,90.83,90.85,13986.0,83.8554,83.8554,83.8092,83.8277,13986.0
2017-08-04 11:25:00,90.86,90.88,90.85,90.87,11801.0,83.8369,83.8554,83.8277,83.8461,11801.0
2017-08-04 11:30:00,90.86,90.93,90.86,90.87,19911.0,83.8369,83.9015,83.8369,83.8461,19911.0
2017-08-04 11:35:00,90.86,90.88,90.84,90.85,51391.0,83.8369,83.8554,83.8184,83.8277,51391.0
2017-08-04 11:40:00,90.85,90.89,90.85,90.89,17460.0,83.8277,83.8646,83.8277,83.8646,17460.0
2017-08-04 11:45:00,90.89,90.9,90.84,90.87,23133.0,83.8646,83.8738,83.8184,83.8461,23133.0
2017-08-04 11:50:00,90.87,90.92,90.87,90.88,15832.0,83.8461,83.8923,83.8461,83.8554,15832.0
2017-08-04 11:55:00,90.88,90.9,90.84,90.9,15739.0,83.8554,83.8738,83.8184,83.8738,15739.0
2017-08-04 12:00:00,90.91,90.92,90.89,90.9,39007.0,83.883,83.8923,83.8646,83.8738,39007.0
2017-08-04 12:05:00,90.9,90.95,90.9,90.95,12060.0,83.8738,83.9199,83.8738,83.9199,12060.0
2017-08-04 12:10:00,90.95,90.97,90.91,90.93,31414.0,83.9199,83.9384,83.883,83.9015,31414.0
2017-08-04 12:15:00,90.92,90.92,90.89,90.91,16925.0,83.8923,83.8923,83.8646,83.883,16925.0
2017-08-04 12:20:00,90.91,90.96,90.91,90.96,13710.0,83.883,83.9292,83.883,83.9292,13710.0
2017-08-04 12:25:00,90.96,90.99,90.96,90.98,33155.0,83.9292,83.9568,83.9292,83.9476,33155.0
2017-08-04 12:30:00,90.98,90.99,90.97,90.97,12258.0,83.9476,83.9568,83.9384,83.9384,12258.0
2017-08-04 12:35:00,90.96,90.97,90.93,90.95,13460.0,83.9292,83.9384,83.9015,83.9199,13460.0
2017-08-04 12:40:00,90.94,90.95,90.93,90.93,8635.0,83.9107,83.9199,83.9015,83.9015,8635.0
2017-08-04 12:45:00,90.93,90.94,90.91,90.94,15166.0,83.9015,83.9107,83.883,83.9107,15166.0
2017-08-04 12:50:00,90.94,90.99,90.94,90.98,9226.0,83.9107,83.9568,83.9107,83.9476,9226.0
2017-08-04 12:55:00,90.99,91.01,90.99,91.01,9284.0,83.9568,83.9753,83.9568,83.9753,9284.0
2017-08-04 13:00:00,91.01,91.04,91.0,91.02,9612.0,83.9753,84.003,83.9661,83.9845,9612.0
2017-08-04 13:05:00,91.02,91.02,90.98,91.01,14383.0,83.9845,83.9845,83.9476,83.9753,14383.0
2017-08-04 13:10:00,91.02,91.03,90.99,91.0,12445.0,83.9845,83.9938,83.9568,83.9661,12445.0
2017-08-04 13:15:00,90.99,91.01,90.99,91.0,4985.0,83.9568,83.9753,83.9568,83.9661,4985.0
2017-08-04 13:20:00,91.0,91.04,90.99,91.02,11953.0,83.9661,84.003,83.9568,83.9845,11953.0
2017-08-04 13:25:00,91.02,91.03,91.01,91.02,13540.0,83.9845,83.9938,83.9753,83.9845,13540.0
2017-08-04 13:30:00,91.03,91.09,91.02,91.08,12067.0,83.9938,84.0491,83.9845,84.0399,12067.0
2017-08-04 13:35:00,91.08,91.09,91.05,91.05,6554.0,84.0399,84.0491,84.0122,84.0122,6554.0
2017-08-04 13:40:00,91.04,91.06,91.02,91.05,18453.0,84.003,84.0214,83.9845,84.0122,18453.0
2017-08-04 13:45:00,91.05,91.06,91.04,91.05,16900.0,84.0122,84.0214,84.003,84.0122,16900.0
2017-08-04 13:50:00,91.05,91.05,91.03,91.04,16625.0,84.0122,84.0122,83.9938,84.003,16625.0
2017-08-04 13:55:00,91.03,91.05,91.02,91.02,9292.0,83.9938,84.0122,83.9845,83.9845,9292.0
2017-08-04 14:00:00,91.02,91.03,91.01,91.03,14607.0,83.9845,83.9938,83.9753,83.9938,14607.0
2017-08-04 14:05:00,91.02,91.03,90.99,90.99,5898.0,83.9845,83.9938,83.9568,83.9568,5898.0
2017-08-04 14:10:00,91.0,91.01,90.98,91.0,18298.0,83.9661,83.9753,83.9476,83.9661,18298.0
2017-08-04 14:15:00,91.0,91.02,91.0,91.01,56253.0,83.9661,83.9845,83.9661,83.9753,56253.0
2017-08-04 14:20:00,91.01,91.01,90.98,90.98,9009.0,83.9753,83.9753,83.9476,83.9476,9009.0
2017-08-04 14:25:00,90.98,90.99,90.96,90.96,13461.0,83.9476,83.9568,83.9292,83.9292,13461.0
2017-08-04 14:30:00,90.95,90.97,90.94,90.96,79731.0,83.9199,83.9384,83.9107,83.9292,79731.0
2017-08-04 14:35:00,90.96,91.0,90.96,90.99,18391.0,83.9292,83.9661,83.9292,83.9568,18391.0
2017-08-04 14:40:00,90.99,90.99,90.97,90.97,24467.0,83.9568,83.9568,83.9384,83.9384,24467.0
2017-08-04 14:45:00,90.97,90.99,90.96,90.96,9461.0,83.9384,83.9568,83.9292,83.9292,9461.0
2017-08-04 14:50:00,90.97,91.0,90.96,90.99,33456.0,83.9384,83.9661,83.9292,83.9568,33456.0
2017-08-04 14:55:00,90.99,91.0,90.97,90.97,15827.0,83.9568,83.9661,83.9384,83.9384,15827.0
2017-08-04 15:00:00,90.98,91.02,90.97,91.01,12701.0,83.9476,83.9845,83.9384,83.9753,12701.0
2017-08-04 15:05:00,91.01,91.02,90.99,91.02,12054.0,83.9753,83.9845,83.9568,83.9845,12054.0
2017-08-04 15:10:00,91.01,91.01,90.99,91.0,11243.0,83.9753,83.9753,83.9568,83.9661,11243.0
2017-08-04 15:15:00,90.99,91.01,90.97,90.98,16091.0,83.9568,83.9753,83.9384,83.9476,16091.0
2017-08-04 15:20:00,90.97,90.99,90.96,90.98,8939.0,83.9384,83.9568,83.9292,83.9476,8939.0
2017-08-04 15:25:00,90.98,91.01,90.98,91.0,21142.0,83.9476,83.9753,83.9476,83.9661,21142.0
2017-08-04 15:30:00,90.99,91.0,90.96,90.97,26604.0,83.9568,83.9661,83.9292,83.9384,26604.0
2017-08-04 15:35:00,90.98,90.98,90.95,90.97,30366.0,83.9476,83.9476,83.9199,83.9384,30366.0
2017-08-04 15:40:00,90.97,90.98,90.95,90.97,20969.0,83.9384,83.9476,83.9199,83.9384,20969.0
2017-08-04 15:45:00,90.97,91.0,90.96,90.97,70264.0,83.9384,83.9661,83.9292,83.9384,70264.0
2017-08-04 15:50:00,90.97,91.02,90.97,91.02,112729.0,83.9384,83.9845,83.9384,83.9845,112729.0
2017-08-04 15:55:00,91.02,91.07,91.02,91.03,184115.0,83.9845,84.0307,83.9845,83.9938,184115.0
2017-08-07 09:30:00,91.19,91.25,91.09,91.14,74383.0,84.1414,84.1968,84.0491,84.0953,74383.0
2017-08-07 09:35:00,91.15,91.18,91.1,91.16,43067.0,84.1045,84.1322,84.0583,84.1137,43067.0
2017-08-07 09:40:00,91.14,91.23,91.1,91.2,25814.0,84.0953,84.1783,84.0583,84.1506,25814.0
2017-08-07 09:45:00,91.24,91.33,91.22,91.29,18077.0,84.1875,84.2706,84.1691,84.2337,18077.0
2017-08-07 09:50:00,91.29,91.29,91.22,91.28,14895.0,84.2337,84.2337,84.1691,84.2244,14895.0
2017-08-07 09:55:00,91.28,91.3,91.24,91.28,10115.0,84.2244,84.2429,84.1875,84.2244,10115.0
2017-08-07 10:00:00,91.28,91.31,91.26,91.28,16391.0,84.2244,84.2521,84.206,84.2244,16391.0
2017-08-07 10:05:00,91.28,91.31,91.26,91.28,18105.0,84.2244,84.2521,84.206,84.2244,18105.0
2017-08-07 10:10:00,91.29,91.3,91.23,91.23,14862.0,84.2337,84.2429,84.1783,84.1783,14862.0
2017-08-07 10:15:00,91.23,91.24,91.2,91.24,15300.0,84.1783,84.1875,84.1506,84.1875,15300.0
2017-08-07 10:20:00,91.24,91.26,91.23,91.25,32069.0,84.1875,84.206,84.1783,84.1968,32069.0
2017-08-07 10:25:00,91.25,91.25,91.15,91.16,11202.0,84.1968,84.1968,84.1045,84.1137,11202.0
2017-08-07 10:30:00,91.17,91.17,91.15,91.15,13167.0,84.1229,84.1229,84.1045,84.1045,13167.0
2017-08-07 10:35:00,91.15,91.15,91.12,91.13,7659.0,84.1045,84.1045,84.0768,84.086,7659.0
2017-08-07 10:40:00,91.13,91.13,91.09,91.1,13959.0,84.086,84.086,84.0491,84.0583,13959.0
2017-08-07 10:45:00,91.09,91.13,91.07,91.12,11255.0,84.0491,84.086,84.0307,84.0768,11255.0
2017-08-07 10:50:00,91.11,91.15,91.1,91.15,11060.0,84.0676,84.1045,84.0583,84.1045,11060.0
2017-08-07 10:55:00,91.14,91.17,91.14,91.14,16753.0,84.0953,84.1229,84.0953,84.0953,16753.0
2017-08-07 11:00:00,91.15,91.17,91.13,91.15,25753.0,84.1045,84.1229,84.086,84.1045,25753.0
2017-08-07 11:05:00,91.15,91.18,91.15,91.16,9072.0,84.1045,84.1322,84.1045,84.1137,9072.0
2017-08-07 11:10:00,91.16,91.2,91.15,91.19,20714.0,84.1137,84.1506,84.1045,84.1414,20714.0
2017-08-07 11:15:00,91.2,91.22,91.18,91.2,9668.0,84.1506,84.1691,84.1322,84.1506,9668.0
2017-08-07 11:20:00,91.2,91.22,91.2,91.2,8149.0,84.1506,84.1691,84.1506,84.1506,8149.0
2017-08-07 11:25:00,91.21,91.24,91.21,91.23,9370.0,84.1598,84.1875,84.1598,84.1783,9370.0
2017-08-07 11:30:00,91.24,91.25,91.2,91.2,7625.0,84.1875,84.1968,84.1506,84.1506,7625.0
2017-08-07 11:35:00,91.2,91.25,91.2,91.24,17268.0,84.1506,84.1968,84.1506,84.1875,17268.0
2017-08-07 11:40:00,91.24,91.26,91.23,91.25,8633.0,84.1875,84.206,84.1783,84.1968,8633.0
2017-08-07 11:45:00,91.26,91.31,91.26,91.3,12223.0,84.206,84.2521,84.206,84.2429,12223.0
2017-08-07 11:50:00,91.3,91.31,91.27,91.29,8833.0,84.2429,84.2521,84.2152,84.2337,8833.0
2017-08-07 11:55:00,91.29,91.31,91.28,91.29,12432.0,84.2337,84.2521,84.2244,84.2337,12432.0
2017-08-07 12:00:00,91.3,91.34,91.29,91.34,15858.0,84.2429,84.2798,84.2337,84.2798,15858.0
2017-08-07 12:05:00,91.34,91.34,91.32,91.33,12729.0,84.2798,84.2798,84.2613,84.2706,12729.0
2017-08-07 12:10:00,91.34,91.37,91.34,91.36,12348.0,84.2798,84.3075,84.2798,84.2982,12348.0
2017-08-07 12:15:00,91.35,91.35,91.32,91.33,11995.0,84.289,84.289,84.2613,84.2706,11995.0
2017-08-07 12:20:00,91.33,91.33,91.31,91.32,6000.0,84.2706,84.2706,84.2521,84.2613,6000.0
2017-08-07 12:25:00,91.32,91.33,91.29,91.29,12587.0,84.2613,84.2706,84.2337,84.2337,12587.0
2017-08-07 12:30:00,91.29,91.3,91.27,91.28,12021.0,84.2337,84.2429,84.2152,84.2244,12021.0
2017-08-07 12:35:00,91.29,91.29,91.25,91.25,8989.0,84.2337,84.2337,84.1968,84.1968,8989.0
2017-08-07 12:40:00,91.25,91.26,91.21,91.23,13242.0,84.1968,84.206,84.1598,84.1783,13242.0
2017-08-07 12:45:00,91.23,91.28,91.22,91.28,13956.0,84.1783,84.2244,84.1691,84.2244,13956.0
2017-08-07 12:50:00,91.28,91.32,91.28,91.31,8596.0,84.2244,84.2613,84.2244,84.2521,8596.0
2017-08-07 12:55:00,91.31,91.31,91.29,91.31,9674.0,84.2521,84.2521,84.2337,84.2521,9674.0
2017-08-07 13:00:00,91.3,91.31,91.25,91.27,14204.0,84.2429,84.2521,84.1968,84.2152,14204.0
2017-08-07 13:05:00,91.27,91.27,91.24,91.26,7779.0,84.2152,84.2152,84.1875,84.206,7779.0
2017-08-07 13:10:00,91.26,91.29,91.25,91.29,6023.0,84.206,84.2337,84.1968,84.2337,6023.0
2017-08-07 13:15:00,91.28,91.29,91.25,91.26,11049.0,84.2244,84.2337,84.1968,84.206,11049.0
2017-08-07 13:20:00,91.25,91.28,91.25,91.26,9947.0,84.1968,84.2244,84.1968,84.206,9947.0
2017-08-07 13:25:00,91.27,91.29,91.26,91.28,5131.0,84.2152,84.2337,84.206,84.2244,5131.0
2017-08-07 13:30:00,91.28,91.29,91.27,91.28,22970.0,84.2244,84.2337,84.2152,84.2244,22970.0
2017-08-07 13:35:00,91.28,91.28,91.23,91.24,8462.0,84.2244,84.2244,84.1783,84.1875,8462.0
2017-08-07 13:40:00,91.24,91.24,91.21,91.23,7965.0,84.1875,84.1875,84.1598,84.1783,7965.0
2017-08-07 13:45:00,91.23,91.25,91.22,91.23,7689.0,84.1783,84.1968,84.1691,84.1783,7689.0
2017-08-07 13:50:00,91.23,91.23,91.2,91.21,19437.0,84.1783,84.1783,84.1506,84.1598,19437.0
2017-08-07 13:55:00,91.21,91.22,91.2,91.22,8963.0,84.1598,84.1691,84.1506,84.1691,8963.0
2017-08-07 14:00:00,91.22,91.24,91.2,91.2,18533.0,84.1691,84.1875,84.1506,84.1506,18533.0
2017-08-07 14:05:00,91.2,91.21,91.19,91.21,25061.0,84.1506,84.1598,84.1414,84.1598,25061.0
2017-08-07 14:10:00,91.21,91.21,91.18,91.19,37202.0,84.1598,84.1598,84.1322,84.1414,37202.0
2017-08-07 14:15:00,91.19,91.23,91.18,91.23,62106.0,84.1414,84.1783,84.1322,84.1783,62106.0
2017-08-07 14:20:00,91.23,91.24,91.21,91.23,51228.0,84.1783,84.1875,84.1598,84.1783,51228.0
2017-08-07 14:25:00,91.23,91.25,91.22,91.23,64698.0,84.1783,84.1968,84.1691,84.1783,64698.0
2017-08-07 14:30:00,91.23,91.25,91.22,91.23,91038.0,84.1783,84.1968,84.1691,84.1783,91038.0
2017-08-07 14:35:00,91.23,91.25,91.23,91.24,53238.0,84.1783,84.1968,84.1783,84.1875,53238.0
2017-08-07 14:40:00,91.25,91.25,91.24,91.25,39188.0,84.1968,84.1968,84.1875,84.1968,39188.0
2017-08-07 14:45:00,91.25,91.27,91.24,91.27,54174.0,84.1968,84.2152,84.1875,84.2152,54174.0
2017-08-07 14:50:00,91.27,91.29,91.27,91.28,99593.0,84.2152,84.2337,84.2152,84.2244,99593.0
2017-08-07 14:55:00,91.28,91.31,91.27,91.29,99578.0,84.2244,84.2521,84.2152,84.2337,99578.0
2017-08-07 15:00:00,91.28,91.29,91.26,91.28,77129.0,84.2244,84.2337,84.206,84.2244,77129.0
2017-08-07 15:05:00,91.28,91.28,91.26,91.28,78744.0,84.2244,84.2244,84.206,84.2244,78744.0
2017-08-07 15:10:00,91.28,91.29,91.27,91.28,73526.0,84.2244,84.2337,84.2152,84.2244,73526.0
2017-08-07 15:15:00,91.28,91.28,91.24,91.25,83154.0,84.2244,84.2244,84.1875,84.1968,83154.0
2017-08-07 15:20:00,91.25,91.28,91.25,91.28,77600.0,84.1968,84.2244,84.1968,84.2244,77600.0
2017-08-07 15:25:00,91.28,91.33,91.27,91.32,114966.0,84.2244,84.2706,84.2152,84.2613,114966.0
2017-08-07 15:30:00,91.33,91.33,91.27,91.28,47485.0,84.2706,84.2706,84.2152,84.2244,47485.0
2017-08-07 15:35:00,91.27,91.28,91.23,91.24,48245.0,84.2152,84.2244,84.1783,84.1875,48245.0
2017-08-07 15:40:00,91.25,91.27,91.24,91.27,43146.0,84.1968,84.2152,84.1875,84.2152,43146.0
2017-08-07 15:45:00,91.27,91.28,91.24,91.25,58535.0,84.2152,84.2244,84.1875,84.1968,58535.0
2017-08-07 15:50:00,91.25,91.27,91.21,91.22,74417.0,84.1968,84.2152,84.1598,84.1691,74417.0
2017-08-07 15:55:00,91.21,91.25,91.21,91.23,565889.0,84.1598,84.1968,84.1598,84.1783,565889.0
2017-08-08 09:30:00,91.24,91.41,91.24,91.37,138267.0,84.1875,84.3444,84.1875,84.3075,138267.0
2017-08-08 09:35:00,91.38,91.44,91.23,91.24,87034.0,84.3167,84.3721,84.1783,84.1875,87034.0
2017-08-08 09:40:00,91.23,91.25,91.14,91.22,71252.0,84.1783,84.1968,84.0953,84.1691,71252.0
2017-08-08 09:45:00,91.22,91.27,91.2,91.23,42341.0,84.1691,84.2152,84.1506,84.1783,42341.0
2017-08-08 09:50:00,91.23,91.31,91.23,91.29,56537.0,84.1783,84.2521,84.1783,84.2337,56537.0
2017-08-08 09:55:00,91.28,91.3,91.25,91.29,9000.0,84.2244,84.2429,84.1968,84.2337,9000.0
2017-08-08 10:00:00,91.29,91.3,91.27,91.27,12417.0,84.2337,84.2429,84.2152,84.2152,12417.0
2017-08-08 10:05:00,91.27,91.28,91.2,91.21,8361.0,84.2152,84.2244,84.1506,84.1598,8361.0
2017-08-08 10:10:00,91.21,91.23,91.19,91.2,72894.0,84.1598,84.1783,84.1414,84.1506,72894.0
2017-08-08 10:15:00,91.19,91.27,91.17,91.25,13532.0,84.1414,84.2152,84.1229,84.1968,13532.0
2017-08-08 10:20:00,91.26,91.28,91.24,91.24,8212.0,84.206,84.2244,84.1875,84.1875,8212.0
2017-08-08 10:25:00,91.25,91.27,91.22,91.25,17923.0,84.1968,84.2152,84.1691,84.1968,17923.0
2017-08-08 10:30:00,91.25,91.26,91.21,91.22,25641.0,84.1968,84.206,84.1598,84.1691,25641.0
2017-08-08 10:35:00,91.22,91.28,91.22,91.28,14370.0,84.1691,84.2244,84.1691,84.2244,14370.0
2017-08-08 10:40:00,91.27,91.35,91.26,91.35,19608.0,84.2152,84.289,84.206,84.289,19608.0
2017-08-08 10:45:00,91.34,91.35,91.31,91.35,19807.0,84.2798,84.289,84.2521,84.289,19807.0
2017-08-08 10:50:00,91.36,91.42,91.31,91.41,17613.0,84.2982,84.3536,84.2521,84.3444,17613.0
2017-08-08 10:55:00,91.41,91.43,91.38,91.39,12379.0,84.3444,84.3628,84.3167,84.3259,12379.0
2017-08-08 11:00:00,91.39,91.44,91.37,91.41,23135.0,84.3259,84.3721,84.3075,84.3444,23135.0
2017-08-08 11:05:00,91.41,91.44,91.4,91.41,20740.0,84.3444,84.3721,84.3352,84.3444,20740.0
2017-08-08 11:10:00,91.42,91.44,91.41,91.42,11616.0,84.3536,84.3721,84.3444,84.3536,11616.0
2017-08-08 11:15:00,91.42,91.46,91.41,91.45,32458.0,84.3536,84.3905,84.3444,84.3813,32458.0
2017-08-08 11:20:00,91.44,91.45,91.39,91.39,16096.0,84.3721,84.3813,84.3259,84.3259,16096.0
2017-08-08 11:25:00,91.4,91.45,91.4,91.42,11194.0,84.3352,84.3813,84.3352,84.3536,11194.0
2017-08-08 11:30:00,91.42,91.46,91.41,91.45,12620.0,84.3536,84.3905,84.3444,84.3813,12620.0
2017-08-08 11:35:00,91.44,91.44,91.42,91.43,15794.0,84.3721,84.3721,84.3536,84.3628,15794.0
2017-08-08 11:40:00,91.44,91.48,91.43,91.48,19560.0,84.3721,84.409,84.3628,84.409,19560.0
2017-08-08 11:45:00,91.48,91.53,91.45,91.52,34441.0,84.409,84.4551,84.3813,84.4459,34441.0
2017-08-08 11:50:00,91.53,91.6,91.52,91.6,15362.0,84.4551,84.5197,84.4459,84.5197,15362.0
2017-08-08 11:55:00,91.6,91.71,91.59,91.7,22250.0,84.5197,84.6212,84.5105,84.612,22250.0
2017-08-08 12:00:00,91.7,91.72,91.68,91.7,8742.0,84.612,84.6304,84.5935,84.612,8742.0
2017-08-08 12:05:00,91.7,91.74,91.69,91.73,34734.0,84.612,84.6489,84.6027,84.6396,34734.0
2017-08-08 12:10:00,91.74,91.77,91.71,91.71,24338.0,84.6489,84.6766,84.6212,84.6212,24338.0
2017-08-08 12:15:00,91.71,91.74,91.67,91.7,37959.0,84.6212,84.6489,84.5843,84.612,37959.0
2017-08-08 12:20:00,91.69,91.7,91.66,91.68,15773.0,84.6027,84.612,84.5751,84.5935,15773.0
2017-08-08 12:25:00,91.68,91.71,91.67,91.71,8215.0,84.5935,84.6212,84.5843,84.6212,8215.0
2017-08-08 12:30:00,91.72,91.72,91.66,91.67,11209.0,84.6304,84.6304,84.5751,84.5843,11209.0
2017-08-08 12:35:00,91.68,91.69,91.63,91.65,7040.0,84.5935,84.6027,84.5474,84.5658,7040.0
2017-08-08 12:40:00,91.65,91.68,91.65,91.67,6782.0,84.5658,84.5935,84.5658,84.5843,6782.0
2017-08-08 12:45:00,91.67,91.67,91.62,91.63,11515.0,84.5843,84.5843,84.5382,84.5474,11515.0
2017-08-08 12:50:00,91.63,91.67,91.61,91.62,17320.0,84.5474,84.5843,84.5289,84.5382,17320.0
2017-08-08 12:55:00,91.62,91.63,91.6,91.62,12671.0,84.5382,84.5474,84.5197,84.5382,12671.0
2017-08-08 13:00:00,91.62,91.63,91.58,91.59,50576.0,84.5382,84.5474,84.5012,84.5105,50576.0
2017-08-08 13:05:00,91.6,91.66,91.59,91.66,7793.0,84.5197,84.5751,84.5105,84.5751,7793.0
2017-08-08 13:10:00,91.65,91.66,91.63,91.64,8293.0,84.5658,84.5751,84.5474,84.5566,8293.0
2017-08-08 13:15:00,91.64,91.65,91.62,91.63,10939.0,84.5566,84.5658,84.5382,84.5474,10939.0
2017-08-08 13:20:00,91.63,91.64,91.62,91.62,25368.0,84.5474,84.5566,84.5382,84.5382,25368.0
2017-08-08 13:25:00,91.62,91.62,91.5,91.51,89224.0,84.5382,84.5382,84.4274,84.4367,89224.0
2017-08-08 13:30:00,91.5,91.51,91.45,91.48,16603.0,84.4274,84.4367,84.3813,84.409,16603.0
2017-08-08 13:35:00,91.48,91.5,91.45,91.49,12586.0,84.409,84.4274,84.3813,84.4182,12586.0
2017-08-08 13:40:00,91.49,91.53,91.49,91.51,10742.0,84.4182,84.4551,84.4182,84.4367,10742.0
2017-08-08 13:45:00,91.51,91.52,91.46,91.51,18899.0,84.4367,84.4459,84.3905,84.4367,18899.0
2017-08-08 13:50:00,91.5,91.51,91.48,91.49,10110.0,84.4274,84.4367,84.409,84.4182,10110.0
2017-08-08 13:55:00,91.48,91.49,91.46,91.48,20220.0,84.409,84.4182,84.3905,84.409,20220.0
2017-08-08 14:00:00,91.48,91.49,91.43,91.45,10101.0,84.409,84.4182,84.3628,84.3813,10101.0
2017-08-08 14:05:00,91.45,91.47,91.42,91.45,17455.0,84.3813,84.3997,84.3536,84.3813,17455.0
2017-08-08 14:10:00,91.44,91.46,91.43,91.46,19681.0,84.3721,84.3905,84.3628,84.3905,19681.0
2017-08-08 14:15:00,91.46,91.5,91.46,91.5,15321.0,84.3905,84.4274,84.3905,84.4274,15321.0
2017-08-08 14:20:00,91.5,91.53,91.49,91.5,14479.0,84.4274,84.4551,84.4182,84.4274,14479.0
2017-08-08 14:25:00,91.5,91.51,91.48,91.5,15291.0,84.4274,84.4367,84.409,84.4274,15291.0
2017-08-08 14:30:00,91.5,91.52,91.49,91.51,9984.0,84.4274,84.4459,84.4182,84.4367,9984.0
2017-08-08 14:35:00,91.5,91.51,91.48,91.5,18193.0,84.4274,84.4367,84.409,84.4274,18193.0
2017-08-08 14:40:00,91.49,91.5,91.43,91.45,19972.0,84.4182,84.4274,84.3628,84.3813,19972.0
2017-08-08 14:45:00,91.44,91.45,91.42,91.42,9871.0,84.3721,84.3813,84.3536,84.3536,9871.0
2017-08-08 14:50:00,91.42,91.44,91.4,91.44,16864.0,84.3536,84.3721,84.3352,84.3721,16864.0
2017-08-08 14:55:00,91.44,91.45,91.39,91.4,27434.0,84.3721,84.3813,84.3259,84.3352,27434.0
2017-08-08 15:00:00,91.41,91.42,91.39,91.39,22785.0,84.3444,84.3536,84.3259,84.3259,22785.0
2017-08-08 15:05:00,91.39,91.44,91.36,91.44,26820.0,84.3259,84.3721,84.2982,84.3721,26820.0
2017-08-08 15:10:00,91.44,91.45,91.42,91.45,77637.0,84.3721,84.3813,84.3536,84.3813,77637.0
2017-08-08 15:15:00,91.45,91.45,91.4,91.44,25033.0,84.3813,84.3813,84.3352,84.3721,25033.0
2017-08-08 15:20:00,91.44,91.44,91.34,91.35,124977.0,84.3721,84.3721,84.2798,84.289,124977.0
2017-08-08 15:25:00,91.35,91.37,91.22,91.28,68659.0,84.289,84.3075,84.1691,84.2244,68659.0
2017-08-08 15:30:00,91.28,91.28,91.1,91.14,123072.0,84.2244,84.2244,84.0583,84.0953,123072.0
2017-08-08 15:35:00,91.14,91.14,91.02,91.11,99160.0,84.0953,84.0953,83.9845,84.0676,99160.0
2017-08-08 15:40:00,91.11,91.12,91.05,91.05,124614.0,84.0676,84.0768,84.0122,84.0122,124614.0
2017-08-08 15:45:00,91.05,91.15,91.05,91.14,96286.0,84.0122,84.1045,84.0122,84.0953,96286.0
2017-08-08 15:50:00,91.13,91.17,91.11,91.16,144052.0,84.086,84.1229,84.0676,84.1137,144052.0
2017-08-08 15:55:00,91.16,91.22,91.12,91.2,344045.0,84.1137,84.1691,84.0768,84.1506,344045.0
2017-08-09 09:30:00,90.21,90.33,90.04,90.3,171303.0,83.2371,83.3479,83.0803,83.3202,171303.0
2017-08-09 09:35:00,90.31,90.35,90.13,90.14,87262.0,83.3294,83.3663,83.1633,83.1725,87262.0
2017-08-09 09:40:00,90.15,90.29,90.07,90.27,289761.0,83.1818,83.311,83.108,83.2925,289761.0
2017-08-09 09:45:00,90.28,90.33,90.16,90.31,154947.0,83.3017,83.3479,83.191,83.3294,154947.0
2017-08-09 09:50:00,90.31,90.43,90.3,90.4,86927.0,83.3294,83.4401,83.3202,83.4125,86927.0
2017-08-09 09:55:00,90.4,90.48,90.39,90.47,78145.0,83.4125,83.4863,83.4032,83.477,78145.0
2017-08-09 10:00:00,90.47,90.47,90.27,90.29,88944.0,83.477,83.477,83.2925,83.311,88944.0
2017-08-09 10:05:00,90.29,90.38,90.24,90.36,60711.0,83.311,83.394,83.2648,83.3755,60711.0
2017-08-09 10:10:00,90.37,90.43,90.3,90.3,142148.0,83.3848,83.4401,83.3202,83.3202,142148.0
2017-08-09 10:15:00,90.3,90.37,90.29,90.29,51151.0,83.3202,83.3848,83.311,83.311,51151.0
2017-08-09 10:20:00,90.29,90.35,90.29,90.33,48550.0,83.311,83.3663,83.311,83.3479,48550.0
2017-08-09 10:25:00,90.34,90.35,90.29,90.29,56839.0,83.3571,83.3663,83.311,83.311,56839.0
2017-08-09 10:30:00,90.28,90.44,90.28,90.43,113806.0,83.3017,83.4494,83.3017,83.4401,113806.0
2017-08-09 10:35:00,90.44,90.46,90.37,90.41,95989.0,83.4494,83.4678,83.3848,83.4217,95989.0
2017-08-09 10:40:00,90.41,90.43,90.36,90.36,35180.0,83.4217,83.4401,83.3755,83.3755,35180.0
2017-08-09 10:45:00,90.36,90.39,90.31,90.31,43986.0,83.3755,83.4032,83.3294,83.3294,43986.0
2017-08-09 10:50:00,90.32,90.39,90.32,90.35,49361.0,83.3386,83.4032,83.3386,83.3663,49361.0
2017-08-09 10:55:00,90.36,90.39,90.33,90.37,26210.0,83.3755,83.4032,83.3479,83.3848,26210.0
2017-08-09 11:00:00,90.37,90.39,90.32,90.38,28897.0,83.3848,83.4032,83.3386,83.394,28897.0
2017-08-09 11:05:00,90.39,90.44,90.38,90.39,23825.0,83.4032,83.4494,83.394,83.4032,23825.0
2017-08-09 11:10:00,90.4,90.4,90.35,90.39,24132.0,83.4125,83.4125,83.3663,83.4032,24132.0
2017-08-09 11:15:00,90.4,90.41,90.32,90.32,15562.0,83.4125,83.4217,83.3386,83.3386,15562.0
2017-08-09 11:20:00,90.31,90.39,90.31,90.36,28143.0,83.3294,83.4032,83.3294,83.3755,28143.0
2017-08-09 11:25:00,90.37,90.4,90.35,90.36,15144.0,83.3848,83.4125,83.3663,83.3755,15144.0
2017-08-09 11:30:00,90.36,90.44,90.36,90.42,25036.0,83.3755,83.4494,83.3755,83.4309,25036.0
2017-08-09 11:35:00,90.42,90.5,90.41,90.48,29931.0,83.4309,83.5047,83.4217,83.4863,29931.0
2017-08-09 11:40:00,90.48,90.54,90.47,90.54,57341.0,83.4863,83.5416,83.477,83.5416,57341.0
2017-08-09 11:45:00,90.53,90.55,90.51,90.54,14956.0,83.5324,83.5509,83.514,83.5416,14956.0
2017-08-09 11:50:00,90.54,90.67,90.52,90.63,64672.0,83.5416,83.6616,83.5232,83.6247,64672.0
2017-08-09 11:55:00,90.64,90.71,90.64,90.71,22640.0,83.6339,83.6985,83.6339,83.6985,22640.0
2017-08-09 12:00:00,90.71,90.75,90.7,90.72,12212.0,83.6985,83.7354,83.6893,83.7077,12212.0
2017-08-09 12:05:00,90.71,90.73,90.67,90.68,11406.0,83.6985,83.7169,83.6616,83.6708,11406.0
2017-08-09 12:10:00,90.68,90.73,90.68,90.73,13497.0,83.6708,83.7169,83.6708,83.7169,13497.0
2017-08-09 12:15:00,90.72,90.75,90.72,90.73,17978.0,83.7077,83.7354,83.7077,83.7169,17978.0
2017-08-09 12:20:00,90.73,90.79,90.73,90.75,78174.0,83.7169,83.7723,83.7169,83.7354,78174.0
2017-08-09 12:25:00,90.75,90.78,90.7,90.7,72261.0,83.7354,83.7631,83.6893,83.6893,72261.0
2017-08-09 12:30:00,90.7,90.7,90.67,90.69,15521.0,83.6893,83.6893,83.6616,83.68,15521.0
2017-08-09 12:35:00,90.7,90.71,90.62,90.63,25157.0,83.6893,83.6985,83.6154,83.6247,25157.0
2017-08-09 12:40:00,90.61,90.63,90.61,90.62,8764.0,83.6062,83.6247,83.6062,83.6154,8764.0
2017-08-09 12:45:00,90.63,90.65,90.57,90.57,9993.0,83.6247,83.6431,83.5693,83.5693,9993.0
2017-08-09 12:50:00,90.57,90.62,90.57,90.61,7466.0,83.5693,83.6154,83.5693,83.6062,7466.0
2017-08-09 12:55:00,90.61,90.61,90.55,90.56,14815.0,83.6062,83.6062,83.5509,83.5601,14815.0
2017-08-09 13:00:00,90.56,90.61,90.56,90.6,37795.0,83.5601,83.6062,83.5601,83.597,37795.0
2017-08-09 13:05:00,90.6,90.61,90.57,90.59,35222.0,83.597,83.6062,83.5693,83.5878,35222.0
2017-08-09 13:10:00,90.6,90.6,90.56,90.58,8603.0,83.597,83.597,83.5601,83.5785,8603.0
2017-08-09 13:15:00,90.59,90.59,90.53,90.54,20799.0,83.5878,83.5878,83.5324,83.5416,20799.0
2017-08-09 13:20:00,90.55,90.59,90.54,90.56,13864.0,83.5509,83.5878,83.5416,83.5601,13864.0
2017-08-09 13:25:00,90.56,90.57,90.53,90.56,18915.0,83.5601,83.5693,83.5324,83.5601,18915.0
2017-08-09 13:30:00,90.56,90.6,90.56,90.57,16834.0,83.5601,83.597,83.5601,83.5693,16834.0
2017-08-09 13:35:00,90.56,90.57,90.54,90.54,8755.0,83.5601,83.5693,83.5416,83.5416,8755.0
2017-08-09 13:40:00,90.54,90.59,90.54,90.56,41350.0,83.5416,83.5878,83.5416,83.5601,41350.0
2017-08-09 13:45:00,90.55,90.6,90.53,90.56,17962.0,83.5509,83.597,83.5324,83.5601,17962.0
2017-08-09 13:50:00,90.56,90.56,90.51,90.52,7951.0,83.5601,83.5601,83.514,83.5232,7951.0
2017-08-09 13:55:00,90.51,90.51,90.45,90.48,9983.0,83.514,83.514,83.4586,83.4863,9983.0
2017-08-09 14:00:00,90.49,90.5,90.47,90.49,11182.0,83.4955,83.5047,83.477,83.4955,11182.0
2017-08-09 14:05:00,90.49,90.49,90.44,90.44,19964.0,83.4955,83.4955,83.4494,83.4494,19964.0
2017-08-09 14:10:00,90.45,90.45,90.4,90.4,11215.0,83.4586,83.4586,83.4125,83.4125,11215.0
2017-08-09 14:15:00,90.39,90.42,90.38,90.41,10923.0,83.4032,83.4309,83.394,83.4217,10923.0
2017-08-09 14:20:00,90.41,90.46,90.4,90.43,20319.0,83.4217,83.4678,83.4125,83.4401,20319.0
2017-08-09 14:25:00,90.44,90.44,90.36,90.39,16204.0,83.4494,83.4494,83.3755,83.4032,16204.0
2017-08-09 14:30:00,90.38,90.41,90.31,90.32,183160.0,83.394,83.4217,83.3294,83.3386,183160.0
2017-08-09 14:35:00,90.31,90.37,90.3,90.31,274279.0,83.3294,83.3848,83.3202,83.3294,274279.0
2017-08-09 14:40:00,90.31,90.31,90.27,90.29,18247.0,83.3294,83.3294,83.2925,83.311,18247.0
2017-08-09 14:45:00,90.29,90.29,90.21,90.27,56071.0,83.311,83.311,83.2371,83.2925,56071.0
2017-08-09 14:50:00,90.27,90.29,90.25,90.29,34939.0,83.2925,83.311,83.274,83.311,34939.0
2017-08-09 14:55:00,90.29,90.36,90.28,90.36,91413.0,83.311,83.3755,83.3017,83.3755,91413.0
2017-08-09 15:00:00,90.36,90.39,90.34,90.38,44885.0,83.3755,83.4032,83.3571,83.394,44885.0
2017-08-09 15:05:00,90.37,90.38,90.32,90.33,73629.0,83.3848,83.394,83.3386,83.3479,73629.0
2017-08-09 15:10:00,90.33,90.4,90.33,90.39,23340.0,83.3479,83.4125,83.3479,83.4032,23340.0
2017-08-09 15:15:00,90.39,90.51,90.38,90.51,87949.0,83.4032,83.514,83.394,83.514,87949.0
2017-08-09 15:20:00,90.5,90.5,90.45,90.49,32977.0,83.5047,83.5047,83.4586,83.4955,32977.0
2017-08-09 15:25:00,90.5,90.54,90.49,90.51,86339.0,83.5047,83.5416,83.4955,83.514,86339.0
2017-08-09 15:30:00,90.52,90.52,90.47,90.48,58929.0,83.5232,83.5232,83.477,83.4863,58929.0
2017-08-09 15:35:00,90.48,90.6,90.47,90.6,68130.0,83.4863,83.597,83.477,83.597,68130.0
2017-08-09 15:40:00,90.6,90.66,90.59,90.66,81748.0,83.597,83.6524,83.5878,83.6524,81748.0
2017-08-09 15:45:00,90.66,90.71,90.65,90.69,96795.0,83.6524,83.6985,83.6431,83.68,96795.0
2017-08-09 15:50:00,90.69,90.77,90.69,90.74,94856.0,83.68,83.7539,83.68,83.7262,94856.0
2017-08-09 15:55:00,90.75,90.82,90.73,90.77,420560.0,83.7354,83.8,83.7169,83.7539,420560.0
2017-08-10 09:30:00,90.38,90.53,90.22,90.36,118762.0,83.394,83.5324,83.2464,83.3755,118762.0
2017-08-10 09:35:00,90.38,90.41,90.24,90.33,109336.0,83.394,83.4217,83.2648,83.3479,109336.0
2017-08-10 09:40:00,90.33,90.33,90.15,90.24,231058.0,83.3479,83.3479,83.1818,83.2648,231058.0
2017-08-10 09:45:00,90.24,90.24,90.13,90.22,58994.0,83.2648,83.2648,83.1633,83.2464,58994.0
2017-08-10 09:50:00,90.22,90.34,90.22,90.34,56634.0,83.2464,83.3571,83.2464,83.3571,56634.0
2017-08-10 09:55:00,90.32,90.32,90.18,90.22,75808.0,83.3386,83.3386,83.2095,83.2464,75808.0
2017-08-10 10:00:00,90.22,90.24,89.97,89.97,89101.0,83.2464,83.2648,83.0157,83.0157,89101.0
2017-08-10 10:05:00,89.96,89.99,89.83,89.97,70302.0,83.0065,83.0341,82.8865,83.0157,70302.0
2017-08-10 10:10:00,89.97,89.99,89.88,89.95,78819.0,83.0157,83.0341,82.9326,82.9972,78819.0
2017-08-10 10:15:00,89.95,90.02,89.87,90.0,74643.0,82.9972,83.0618,82.9234,83.0434,74643.0
2017-08-10 10:20:00,90.01,90.03,89.92,89.92,65831.0,83.0526,83.0711,82.9696,82.9696,65831.0
2017-08-10 10:25:00,89.92,90.01,89.81,90.0,70178.0,82.9696,83.0526,82.8681,83.0434,70178.0
2017-08-10 10:30:00,90.01,90.08,89.97,90.05,49325.0,83.0526,83.1172,83.0157,83.0895,49325.0
2017-08-10 10:35:00,90.05,90.13,90.05,90.11,24961.0,83.0895,83.1633,83.0895,83.1449,24961.0
2017-08-10 10:40:00,90.11,90.12,90.06,90.1,22258.0,83.1449,83.1541,83.0987,83.1356,22258.0
2017-08-10 10:45:00,90.11,90.16,90.11,90.13,30639.0,83.1449,83.191,83.1449,83.1633,30639.0
2017-08-10 10:50:00,90.13,90.13,90.04,90.05,16428.0,83.1633,83.1633,83.0803,83.0895,16428.0
2017-08-10 10:55:00,90.04,90.08,90.0,90.0,20886.0,83.0803,83.1172,83.0434,83.0434,20886.0
2017-08-10 11:00:00,89.98,90.02,89.92,89.92,35117.0,83.0249,83.0618,82.9696,82.9696,35117.0
2017-08-10 11:05:00,89.93,90.05,89.93,90.04,23981.0,82.9788,83.0895,82.9788,83.0803,23981.0
2017-08-10 11:10:00,90.03,90.04,89.96,90.01,38457.0,83.0711,83.0803,83.0065,83.0526,38457.0
2017-08-10 11:15:00,90.0,90.0,89.93,89.98,27442.0,83.0434,83.0434,82.9788,83.0249,27442.0
2017-08-10 11:20:00,89.98,89.98,89.9,89.9,15274.0,83.0249,83.0249,82.9511,82.9511,15274.0
2017-08-10 11:25:00,89.9,90.02,89.9,89.95,26717.0,82.9511,83.0618,82.9511,82.9972,26717.0
2017-08-10 11:30:00,89.96,89.99,89.93,89.97,28663.0,83.0065,83.0341,82.9788,83.0157,28663.0
2017-08-10 11:35:00,89.98,90.01,89.93,89.98,19882.0,83.0249,83.0526,82.9788,83.0249,19882.0
2017-08-10 11:40:00,89.98,89.98,89.84,89.84,18926.0,83.0249,83.0249,82.8957,82.8957,18926.0
2017-08-10 11:45:00,89.83,89.86,89.79,89.82,36010.0,82.8865,82.9142,82.8496,82.8773,36010.0
2017-08-10 11:50:00,89.82,89.87,89.77,89.8,47423.0,82.8773,82.9234,82.8311,82.8588,47423.0
2017-08-10 11:55:00,89.8,89.87,89.8,89.86,34444.0,82.8588,82.9234,82.8588,82.9142,34444.0
2017-08-10 12:00:00,89.86,89.86,89.78,89.82,50859.0,82.9142,82.9142,82.8404,82.8773,50859.0
2017-08-10 12:05:00,89.82,89.89,89.79,89.87,38504.0,82.8773,82.9419,82.8496,82.9234,38504.0
2017-08-10 12:10:00,89.89,89.89,89.85,89.86,29636.0,82.9419,82.9419,82.905,82.9142,29636.0
2017-08-10 12:15:00,89.86,89.86,89.7,89.74,37566.0,82.9142,82.9142,82.7666,82.8035,37566.0
2017-08-10 12:20:00,89.75,89.75,89.67,89.71,57702.0,82.8127,82.8127,82.7389,82.7758,57702.0
2017-08-10 12:25:00,89.71,89.76,89.69,89.73,22182.0,82.7758,82.8219,82.7573,82.7942,22182.0
2017-08-10 12:30:00,89.72,89.73,89.61,89.63,48849.0,82.785,82.7942,82.6835,82.702,48849.0
2017-08-10 12:35:00,89.63,89.67,89.59,89.67,50345.0,82.702,82.7389,82.6651,82.7389,50345.0
2017-08-10 12:40:00,89.66,89.72,89.65,89.72,37682.0,82.7297,82.785,82.7204,82.785,37682.0
2017-08-10 12:45:00,89.73,89.78,89.7,89.75,27965.0,82.7942,82.8404,82.7666,82.8127,27965.0
2017-08-10 12:50:00,89.74,89.76,89.67,89.76,47059.0,82.8035,82.8219,82.7389,82.8219,47059.0
2017-08-10 12:55:00,89.76,89.77,89.71,89.75,30579.0,82.8219,82.8311,82.7758,82.8127,30579.0
2017-08-10 13:00:00,89.75,89.84,89.75,89.84,44252.0,82.8127,82.8957,82.8127,82.8957,44252.0
2017-08-10 13:05:00,89.84,89.84,89.75,89.78,25028.0,82.8957,82.8957,82.8127,82.8404,25028.0
2017-08-10 13:10:00,89.78,89.81,89.76,89.78,26884.0,82.8404,82.8681,82.8219,82.8404,26884.0
2017-08-10 13:15:00,89.78,89.78,89.7,89.76,24874.0,82.8404,82.8404,82.7666,82.8219,24874.0
2017-08-10 13:20:00,89.74,89.84,89.73,89.84,31047.0,82.8035,82.8957,82.7942,82.8957,31047.0
2017-08-10 13:25:00,89.83,89.88,89.81,89.87,18868.0,82.8865,82.9326,82.8681,82.9234,18868.0
2017-08-10 13:30:00,89.87,89.87,89.84,89.86,17383.0,82.9234,82.9234,82.8957,82.9142,17383.0
2017-08-10 13:35:00,89.85,89.85,89.79,89.81,23839.0,82.905,82.905,82.8496,82.8681,23839.0
2017-08-10 13:40:00,89.81,89.81,89.7,89.71,31415.0,82.8681,82.8681,82.7666,82.7758,31415.0
2017-08-10 13:45:00,89.72,89.74,89.71,89.74,16113.0,82.785,82.8035,82.7758,82.8035,16113.0
2017-08-10 13:50:00,89.73,89.75,89.7,89.7,16450.0,82.7942,82.8127,82.7666,82.7666,16450.0
2017-08-10 13:55:00,89.7,89.74,89.66,89.73,16333.0,82.7666,82.8035,82.7297,82.7942,16333.0
2017-08-10 14:00:00,89.72,89.73,89.66,89.68,32874.0,82.785,82.7942,82.7297,82.7481,32874.0
2017-08-10 14:05:00,89.68,89.72,89.64,89.72,61533.0,82.7481,82.785,82.7112,82.785,61533.0
2017-08-10 14:10:00,89.72,89.79,89.71,89.77,33100.0,82.785,82.8496,82.7758,82.8311,33100.0
2017-08-10 14:15:00,89.77,89.87,89.77,89.87,33300.0,82.8311,82.9234,82.8311,82.9234,33300.0
2017-08-10 14:20:00,89.86,89.91,89.84,89.85,42278.0,82.9142,82.9603,82.8957,82.905,42278.0
2017-08-10 14:25:00,89.86,89.88,89.83,89.88,13261.0,82.9142,82.9326,82.8865,82.9326,13261.0
2017-08-10 14:30:00,89.87,90.03,89.87,89.99,92924.0,82.9234,83.0711,82.9234,83.0341,92924.0
2017-08-10 14:35:00,89.98,89.98,89.87,89.88,42321.0,83.0249,83.0249,82.9234,82.9326,42321.0
2017-08-10 14:40:00,89.88,89.92,89.85,89.9,40913.0,82.9326,82.9696,82.905,82.9511,40913.0
2017-08-10 14:45:00,89.9,90.0,89.87,89.99,27938.0,82.9511,83.0434,82.9234,83.0341,27938.0
2017-08-10 14:50:00,89.99,90.01,89.92,89.93,27121.0,83.0341,83.0526,82.9696,82.9788,27121.0
2017-08-10 14:55:00,89.93,89.95,89.85,89.88,30510.0,82.9788,82.9972,82.905,82.9326,30510.0
2017-08-10 15:00:00,89.88,89.94,89.82,89.86,58267.0,82.9326,82.988,82.8773,82.9142,58267.0
2017-08-10 15:05:00,89.85,89.87,89.82,89.84,39208.0,82.905,82.9234,82.8773,82.8957,39208.0
2017-08-10 15:10:00,89.84,89.84,89.68,89.7,42132.0,82.8957,82.8957,82.7481,82.7666,42132.0
2017-08-10 15:15:00,89.69,89.69,89.57,89.64,82470.0,82.7573,82.7573,82.6466,82.7112,82470.0
2017-08-10 15:20:00,89.64,89.66,89.55,89.63,78586.0,82.7112,82.7297,82.6282,82.702,78586.0
2017-08-10 15:25:00,89.62,89.65,89.54,89.59,47301.0,82.6927,82.7204,82.6189,82.6651,47301.0
2017-08-10 15:30:00,89.59,89.63,89.5,89.51,67709.0,82.6651,82.702,82.582,82.5912,67709.0
2017-08-10 15:35:00,89.51,89.55,89.45,89.47,96946.0,82.5912,82.6282,82.5359,82.5543,96946.0
2017-08-10 15:40:00,89.46,89.55,89.44,89.52,102148.0,82.5451,82.6282,82.5267,82.6005,102148.0
2017-08-10 15:45:00,89.53,89.53,89.39,89.42,190476.0,82.6097,82.6097,82.4805,82.5082,190476.0
2017-08-10 15:50:00,89.41,89.51,89.4,89.51,310812.0,82.499,82.5912,82.4897,82.5912,310812.0
2017-08-10 15:55:00,89.5,89.53,89.39,89.41,471264.0,82.582,82.6097,82.4805,82.499,471264.0
2017-08-11 09:30:00,89.18,89.67,89.18,89.65,137781.0,82.2868,82.7389,82.2868,82.7204,137781.0
2017-08-11 09:35:00,89.64,89.73,89.55,89.59,131576.0,82.7112,82.7942,82.6282,82.6651,131576.0
2017-08-11 09:40:00,89.59,89.64,89.53,89.64,121091.0,82.6651,82.7112,82.6097,82.7112,121091.0
2017-08-11 09:45:00,89.64,89.66,89.48,89.53,163890.0,82.7112,82.7297,82.5636,82.6097,163890.0
2017-08-11 09:50:00,89.53,89.71,89.53,89.7,104280.0,82.6097,82.7758,82.6097,82.7666,104280.0
2017-08-11 09:55:00,89.71,89.73,89.64,89.7,51147.0,82.7758,82.7942,82.7112,82.7666,51147.0
2017-08-11 10:00:00,89.7,89.73,89.65,89.68,39820.0,82.7666,82.7942,82.7204,82.7481,39820.0
2017-08-11 10:05:00,89.69,89.84,89.68,89.78,57947.0,82.7573,82.8957,82.7481,82.8404,57947.0
2017-08-11 10:10:00,89.79,89.86,89.77,89.77,38892.0,82.8496,82.9142,82.8311,82.8311,38892.0
2017-08-11 10:15:00,89.76,89.81,89.72,89.79,34430.0,82.8219,82.8681,82.785,82.8496,34430.0
2017-08-11 10:20:00,89.8,89.9,89.78,89.85,25663.0,82.8588,82.9511,82.8404,82.905,25663.0
2017-08-11 10:25:00,89.86,89.92,89.82,89.86,15383.0,82.9142,82.9696,82.8773,82.9142,15383.0
2017-08-11 10:30:00,89.86,89.93,89.8,89.93,37012.0,82.9142,82.9788,82.8588,82.9788,37012.0
2017-08-11 10:35:00,89.91,89.99,89.91,89.95,33912.0,82.9603,83.0341,82.9603,82.9972,33912.0
2017-08-11 10:40:00,89.95,90.05,89.95,89.98,36281.0,82.9972,83.0895,82.9972,83.0249,36281.0
2017-08-11 10:45:00,89.98,90.03,89.97,89.97,21200.0,83.0249,83.0711,83.0157,83.0157,21200.0
2017-08-11 10:50:00,89.96,89.98,89.93,89.95,16373.0,83.0065,83.0249,82.9788,82.9972,16373.0
2017-08-11 10:55:00,89.95,89.95,89.89,89.9,34834.0,82.9972,82.9972,82.9419,82.9511,34834.0
2017-08-11 11:00:00,89.9,89.91,89.86,89.9,24500.0,82.9511,82.9603,82.9142,82.9511,24500.0
2017-08-11 11:05:00,89.9,89.9,89.87,89.89,14528.0,82.9511,82.9511,82.9234,82.9419,14528.0
2017-08-11 11:10:00,89.89,89.96,89.89,89.95,20746.0,82.9419,83.0065,82.9419,82.9972,20746.0
2017-08-11 11:15:00,89.95,89.95,89.84,89.84,12611.0,82.9972,82.9972,82.8957,82.8957,12611.0
2017-08-11 11:20:00,89.83,89.84,89.73,89.78,32409.0,82.8865,82.8957,82.7942,82.8404,32409.0
2017-08-11 11:25:00,89.78,89.79,89.67,89.69,84908.0,82.8404,82.8496,82.7389,82.7573,84908.0
2017-08-11 11:30:00,89.69,89.77,89.67,89.76,12875.0,82.7573,82.8311,82.7389,82.8219,12875.0
2017-08-11 11:35:00,89.77,89.85,89.77,89.83,16823.0,82.8311,82.905,82.8311,82.8865,16823.0
2017-08-11 11:40:00,89.83,89.85,89.81,89.85,19698.0,82.8865,82.905,82.8681,82.905,19698.0
2017-08-11 11:45:00,89.85,89.92,89.84,89.88,49635.0,82.905,82.9696,82.8957,82.9326,49635.0
2017-08-11 11:50:00,89.89,89.92,89.86,89.89,16264.0,82.9419,82.9696,82.9142,82.9419,16264.0
2017-08-11 11:55:00,89.89,89.89,89.84,89.84,9097.0,82.9419,82.9419,82.8957,82.8957,9097.0
2017-08-11 12:00:00,89.85,89.88,89.83,89.85,14121.0,82.905,82.9326,82.8865,82.905,14121.0
2017-08-11 12:05:00,89.85,89.92,89.85,89.91,15933.0,82.905,82.9696,82.905,82.9603,15933.0
2017-08-11 12:10:00,89.91,89.96,89.9,89.91,16744.0,82.9603,83.0065,82.9511,82.9603,16744.0
2017-08-11 12:15:00,89.91,89.92,89.87,89.9,16303.0,82.9603,82.9696,82.9234,82.9511,16303.0
2017-08-11 12:20:00,89.9,89.96,89.89,89.91,13009.0,82.9511,83.0065,82.9419,82.9603,13009.0
2017-08-11 12:25:00,89.92,89.94,89.91,89.93,16084.0,82.9696,82.988,82.9603,82.9788,16084.0
2017-08-11 12:30:00,89.93,89.93,89.87,89.9,15364.0,82.9788,82.9788,82.9234,82.9511,15364.0
2017-08-11 12:35:00,89.9,89.93,89.89,89.92,8682.0,82.9511,82.9788,82.9419,82.9696,8682.0
2017-08-11 12:40:00,89.93,89.96,89.92,89.94,7891.0,82.9788,83.0065,82.9696,82.988,7891.0
2017-08-11 12:45:00,89.93,89.96,89.91,89.92,10227.0,82.9788,83.0065,82.9603,82.9696,10227.0
2017-08-11 12:50:00,89.92,89.92,89.89,89.91,34361.0,82.9696,82.9696,82.9419,82.9603,34361.0
2017-08-11 12:55:00,89.91,89.92,89.88,89.88,52135.0,82.9603,82.9696,82.9326,82.9326,52135.0
2017-08-11 13:00:00,89.89,89.98,89.88,89.98,24817.0,82.9419,83.0249,82.9326,83.0249,24817.0
2017-08-11 13:05:00,89.97,90.02,89.97,90.0,17907.0,83.0157,83.0618,83.0157,83.0434,17907.0
2017-08-11 13:10:00,90.0,90.01,89.98,89.99,6200.0,83.0434,83.0526,83.0249,83.0341,6200.0
2017-08-11 13:15:00,89.98,90.0,89.97,90.0,9995.0,83.0249,83.0434,83.0157,83.0434,9995.0
2017-08-11 13:20:00,90.0,90.01,89.92,89.94,11985.0,83.0434,83.0526,82.9696,82.988,11985.0
2017-08-11 13:25:00,89.94,89.98,89.92,89.93,14248.0,82.988,83.0249,82.9696,82.9788,14248.0
2017-08-11 13:30:00,89.94,89.99,89.93,89.96,15334.0,82.988,83.0341,82.9788,83.0065,15334.0
2017-08-11 13:35:00,89.95,89.96,89.93,89.93,6142.0,82.9972,83.0065,82.9788,82.9788,6142.0
2017-08-11 13:40:00,89.94,89.95,89.91,89.94,21979.0,82.988,82.9972,82.9603,82.988,21979.0
2017-08-11 13:45:00,89.94,89.97,89.93,89.94,90985.0,82.988,83.0157,82.9788,82.988,90985.0
2017-08-11 13:50:00,89.94,89.94,89.9,89.93,31834.0,82.988,82.988,82.9511,82.9788,31834.0
2017-08-11 13:55:00,89.94,89.95,89.93,89.95,15589.0,82.988,82.9972,82.9788,82.9972,15589.0
2017-08-11 14:00:00,89.94,90.0,89.94,89.98,20578.0,82.988,83.0434,82.988,83.0249,20578.0
2017-08-11 14:05:00,89.98,89.98,89.94,89.97,16548.0,83.0249,83.0249,82.988,83.0157,16548.0
2017-08-11 14:10:00,89.96,90.01,89.95,90.01,33453.0,83.0065,83.0526,82.9972,83.0526,33453.0
2017-08-11 14:15:00,90.01,90.05,89.99,90.0,30606.0,83.0526,83.0895,83.0341,83.0434,30606.0
2017-08-11 14:20:00,90.0,90.03,89.98,89.99,17173.0,83.0434,83.0711,83.0249,83.0341,17173.0
2017-08-11 14:25:00,89.99,90.0,89.97,89.98,19873.0,83.0341,83.0434,83.0157,83.0249,19873.0
2017-08-11 14:30:00,89.98,90.01,89.91,89.91,41297.0,83.0249,83.0526,82.9603,82.9603,41297.0
2017-08-11 14:35:00,89.91,89.91,89.82,89.84,41080.0,82.9603,82.9603,82.8773,82.8957,41080.0
2017-08-11 14:40:00,89.84,89.93,89.84,89.9,37365.0,82.8957,82.9788,82.8957,82.9511,37365.0
2017-08-11 14:45:00,89.9,89.93,89.87,89.89,78847.0,82.9511,82.9788,82.9234,82.9419,78847.0
2017-08-11 14:50:00,89.89,89.92,89.81,89.82,163446.0,82.9419,82.9696,82.8681,82.8773,163446.0
2017-08-11 14:55:00,89.81,89.86,89.76,89.77,95543.0,82.8681,82.9142,82.8219,82.8311,95543.0
2017-08-11 15:00:00,89.78,89.85,89.77,89.82,122183.0,82.8404,82.905,82.8311,82.8773,122183.0
2017-08-11 15:05:00,89.83,89.87,89.83,89.83,77370.0,82.8865,82.9234,82.8865,82.8865,77370.0
2017-08-11 15:10:00,89.83,89.84,89.78,89.79,88311.0,82.8865,82.8957,82.8404,82.8496,88311.0
2017-08-11 15:15:00,89.8,89.8,89.75,89.76,100699.0,82.8588,82.8588,82.8127,82.8219,100699.0
2017-08-11 15:20:00,89.77,89.83,89.76,89.82,95889.0,82.8311,82.8865,82.8219,82.8773,95889.0
2017-08-11 15:25:00,89.82,89.89,89.82,89.83,83531.0,82.8773,82.9419,82.8773,82.8865,83531.0
2017-08-11 15:30:00,89.84,89.86,89.81,89.85,79746.0,82.8957,82.9142,82.8681,82.905,79746.0
2017-08-11 15:35:00,89.85,89.93,89.82,89.93,76919.0,82.905,82.9788,82.8773,82.9788,76919.0
2017-08-11 15:40:00,89.93,89.93,89.88,89.88,72630.0,82.9788,82.9788,82.9326,82.9326,72630.0
2017-08-11 15:45:00,89.89,89.97,89.88,89.93,96666.0,82.9419,83.0157,82.9326,82.9788,96666.0
2017-08-11 15:50:00,89.93,89.94,89.91,89.93,165089.0,82.9788,82.988,82.9603,82.9788,165089.0
2017-08-11 15:55:00,89.93,89.93,89.84,89.87,664538.0,82.9788,82.9788,82.8957,82.9234,664538.0
2017-08-14 09:30:00,90.36,90.59,90.36,90.51,165706.0,83.3755,83.5878,83.3755,83.514,165706.0
2017-08-14 09:35:00,90.51,90.58,90.45,90.48,133493.0,83.514,83.5785,83.4586,83.4863,133493.0
2017-08-14 09:40:00,90.47,90.48,90.34,90.35,54982.0,83.477,83.4863,83.3571,83.3663,54982.0
2017-08-14 09:45:00,90.35,90.44,90.35,90.43,50532.0,83.3663,83.4494,83.3663,83.4401,50532.0
2017-08-14 09:50:00,90.44,90.47,90.36,90.42,45441.0,83.4494,83.477,83.3755,83.4309,45441.0
2017-08-14 09:55:00,90.42,90.47,90.39,90.43,31199.0,83.4309,83.477,83.4032,83.4401,31199.0
2017-08-14 10:00:00,90.42,90.51,90.42,90.48,83113.0,83.4309,83.514,83.4309,83.4863,83113.0
2017-08-14 10:05:00,90.49,90.49,90.43,90.44,17828.0,83.4955,83.4955,83.4401,83.4494,17828.0
2017-08-14 10:10:00,90.44,90.47,90.42,90.43,28776.0,83.4494,83.477,83.4309,83.4401,28776.0
2017-08-14 10:15:00,90.44,90.5,90.44,90.47,36390.0,83.4494,83.5047,83.4494,83.477,36390.0
2017-08-14 10:20:00,90.47,90.55,90.47,90.54,17765.0,83.477,83.5509,83.477,83.5416,17765.0
2017-08-14 10:25:00,90.54,90.58,90.54,90.55,21312.0,83.5416,83.5785,83.5416,83.5509,21312.0
2017-08-14 10:30:00,90.55,90.62,90.55,90.62,23181.0,83.5509,83.6154,83.5509,83.6154,23181.0
2017-08-14 10:35:00,90.62,90.65,90.6,90.63,20105.0,83.6154,83.6431,83.597,83.6247,20105.0
2017-08-14 10:40:00,90.63,90.66,90.62,90.65,20965.0,83.6247,83.6524,83.6154,83.6431,20965.0
2017-08-14 10:45:00,90.66,90.75,90.65,90.75,75682.0,83.6524,83.7354,83.6431,83.7354,75682.0
2017-08-14 10:50:00,90.76,90.8,90.73,90.74,21092.0,83.7446,83.7815,83.7169,83.7262,21092.0
2017-08-14 10:55:00,90.74,90.75,90.72,90.72,12477.0,83.7262,83.7354,83.7077,83.7077,12477.0
2017-08-14 11:00:00,90.71,90.72,90.65,90.66,32507.0,83.6985,83.7077,83.6431,83.6524,32507.0
2017-08-14 11:05:00,90.66,90.68,90.64,90.66,17577.0,83.6524,83.6708,83.6339,83.6524,17577.0
2017-08-14 11:10:00,90.67,90.7,90.66,90.69,22582.0,83.6616,83.6893,83.6524,83.68,22582.0
2017-08-14 11:15:00,90.68,90.7,90.62,90.65,48459.0,83.6708,83.6893,83.6154,83.6431,48459.0
2017-08-14 11:20:00,90.65,90.66,90.61,90.63,38605.0,83.6431,83.6524,83.6062,83.6247,38605.0
2017-08-14 11:25:00,90.64,90.65,90.61,90.63,32237.0,83.6339,83.6431,83.6062,83.6247,32237.0
2017-08-14 11:30:00,90.64,90.68,90.64,90.65,25128.0,83.6339,83.6708,83.6339,83.6431,25128.0
2017-08-14 11:35:00,90.64,90.65,90.58,90.58,14127.0,83.6339,83.6431,83.5785,83.5785,14127.0
2017-08-14 11:40:00,90.58,90.6,90.58,90.58,18477.0,83.5785,83.597,83.5785,83.5785,18477.0
2017-08-14 11:45:00,90.57,90.59,90.56,90.57,11085.0,83.5693,83.5878,83.5601,83.5693,11085.0
2017-08-14 11:50:00,90.57,90.58,90.54,90.54,16719.0,83.5693,83.5785,83.5416,83.5416,16719.0
2017-08-14 11:55:00,90.54,90.57,90.52,90.56,11158.0,83.5416,83.5693,83.5232,83.5601,11158.0
2017-08-14 12:00:00,90.55,90.6,90.55,90.57,17498.0,83.5509,83.597,83.5509,83.5693,17498.0
2017-08-14 12:05:00,90.57,90.59,90.56,90.57,16869.0,83.5693,83.5878,83.5601,83.5693,16869.0
2017-08-14 12:10:00,90.58,90.61,90.56,90.61,11664.0,83.5785,83.6062,83.5601,83.6062,11664.0
2017-08-14 12:15:00,90.61,90.64,90.58,90.62,17152.0,83.6062,83.6339,83.5785,83.6154,17152.0
2017-08-14 12:20:00,90.61,90.62,90.59,90.61,7743.0,83.6062,83.6154,83.5878,83.6062,7743.0
2017-08-14 12:25:00,90.6,90.62,90.55,90.55,8538.0,83.597,83.6154,83.5509,83.5509,8538.0
2017-08-14 12:30:00,90.55,90.57,90.55,90.56,9635.0,83.5509,83.5693,83.5509,83.5601,9635.0
2017-08-14 12:35:00,90.56,90.56,90.53,90.55,18821.0,83.5601,83.5601,83.5324,83.5509,18821.0
2017-08-14 12:40:00,90.55,90.59,90.54,90.56,9994.0,83.5509,83.5878,83.5416,83.5601,9994.0
2017-08-14 12:45:00,90.56,90.59,90.56,90.58,12911.0,83.5601,83.5878,83.5601,83.5785,12911.0
2017-08-14 12:50:00,90.59,90.59,90.55,90.56,7282.0,83.5878,83.5878,83.5509,83.5601,7282.0
2017-08-14 12:55:00,90.56,90.58,90.55,90.56,12769.0,83.5601,83.5785,83.5509,83.5601,12769.0
2017-08-14 13:00:00,90.56,90.61,90.56,90.58,10261.0,83.5601,83.6062,83.5601,83.5785,10261.0
2017-08-14 13:05:00,90.58,90.62,90.58,90.61,14296.0,83.5785,83.6154,83.5785,83.6062,14296.0
2017-08-14 13:10:00,90.61,90.62,90.6,90.6,9163.0,83.6062,83.6154,83.597,83.597,9163.0
2017-08-14 13:15:00,90.59,90.61,90.53,90.54,10209.0,83.5878,83.6062,83.5324,83.5416,10209.0
2017-08-14 13:20:00,90.54,90.55,90.51,90.51,15240.0,83.5416,83.5509,83.514,83.514,15240.0
2017-08-14 13:25:00,90.51,90.54,90.5,90.52,10090.0,83.514,83.5416,83.5047,83.5232,10090.0
2017-08-14 13:30:00,90.51,90.53,90.5,90.52,12307.0,83.514,83.5324,83.5047,83.5232,12307.0
2017-08-14 13:35:00,90.52,90.55,90.51,90.54,33944.0,83.5232,83.5509,83.514,83.5416,33944.0
2017-08-14 13:40:00,90.54,90.55,90.52,90.55,41926.0,83.5416,83.5509,83.5232,83.5509,41926.0
2017-08-14 13:45:00,90.55,90.55,90.51,90.52,56224.0,83.5509,83.5509,83.514,83.5232,56224.0
2017-08-14 13:50:00,90.52,90.54,90.49,90.51,15255.0,83.5232,83.5416,83.4955,83.514,15255.0
2017-08-14 13:55:00,90.52,90.53,90.5,90.52,13791.0,83.5232,83.5324,83.5047,83.5232,13791.0
2017-08-14 14:00:00,90.53,90.54,90.51,90.51,11890.0,83.5324,83.5416,83.514,83.514,11890.0
2017-08-14 14:05:00,90.52,90.54,90.5,90.51,9978.0,83.5232,83.5416,83.5047,83.514,9978.0
2017-08-14 14:10:00,90.5,90.51,90.48,90.48,22620.0,83.5047,83.514,83.4863,83.4863,22620.0
2017-08-14 14:15:00,90.48,90.48,90.42,90.47,50119.0,83.4863,83.4863,83.4309,83.477,50119.0
2017-08-14 14:20:00,90.49,90.5,90.47,90.48,23115.0,83.4955,83.5047,83.477,83.4863,23115.0
2017-08-14 14:25:00,90.48,90.49,90.47,90.47,19701.0,83.4863,83.4955,83.477,83.477,19701.0
2017-08-14 14:30:00,90.47,90.5,90.46,90.47,36453.0,83.477,83.5047,83.4678,83.477,36453.0
2017-08-14 14:35:00,90.47,90.52,90.47,90.5,35445.0,83.477,83.5232,83.477,83.5047,35445.0
2017-08-14 14:40:00,90.51,90.51,90.47,90.49,28259.0,83.514,83.514,83.477,83.4955,28259.0
2017-08-14 14:45:00,90.48,90.51,90.42,90.43,108909.0,83.4863,83.514,83.4309,83.4401,108909.0
2017-08-14 14:50:00,90.43,90.43,90.35,90.37,46872.0,83.4401,83.4401,83.3663,83.3848,46872.0
2017-08-14 14:55:00,90.38,90.42,90.37,90.39,30633.0,83.394,83.4309,83.3848,83.4032,30633.0
2017-08-14 15:00:00,90.4,90.43,90.37,90.37,33876.0,83.4125,83.4401,83.3848,83.3848,33876.0
2017-08-14 15:05:00,90.38,90.41,90.37,90.41,26886.0,83.394,83.4217,83.3848,83.4217,26886.0
2017-08-14 15:10:00,90.4,90.42,90.38,90.42,61642.0,83.4125,83.4309,83.394,83.4309,61642.0
2017-08-14 15:15:00,90.41,90.47,90.4,90.45,53582.0,83.4217,83.477,83.4125,83.4586,53582.0
2017-08-14 15:20:00,90.46,90.47,90.44,90.45,53591.0,83.4678,83.477,83.4494,83.4586,53591.0
2017-08-14 15:25:00,90.45,90.5,90.44,90.5,77055.0,83.4586,83.5047,83.4494,83.5047,77055.0
2017-08-14 15:30:00,90.5,90.51,90.46,90.5,71810.0,83.5047,83.514,83.4678,83.5047,71810.0
2017-08-14 15:35:00,90.5,90.51,90.47,90.48,69986.0,83.5047,83.514,83.477,83.4863,69986.0
2017-08-14 15:40:00,90.47,90.49,90.44,90.44,83421.0,83.477,83.4955,83.4494,83.4494,83421.0
2017-08-14 15:45:00,90.45,90.49,90.42,90.46,143911.0,83.4586,83.4955,83.4309,83.4678,143911.0
2017-08-14 15:50:00,90.47,90.57,90.46,90.53,188599.0,83.477,83.5693,83.4678,83.5324,188599.0
2017-08-14 15:55:00,90.54,90.58,90.47,90.49,589598.0,83.5416,83.5785,83.477,83.4955,589598.0
2017-08-15 09:30:00,90.46,90.47,90.18,90.26,115983.0,83.4678,83.477,83.2095,83.2833,115983.0
2017-08-15 09:35:00,90.25,90.25,90.1,90.22,44532.0,83.274,83.274,83.1356,83.2464,44532.0
2017-08-15 09:40:00,90.22,90.24,89.98,90.01,82774.0,83.2464,83.2648,83.0249,83.0526,82774.0
2017-08-15 09:45:00,90.02,90.06,89.89,89.96,96066.0,83.0618,83.0987,82.9419,83.0065,96066.0
2017-08-15 09:50:00,89.96,89.96,89.85,89.88,149948.0,83.0065,83.0065,82.905,82.9326,149948.0
2017-08-15 09:55:00,89.87,90.01,89.86,90.0,26413.0,82.9234,83.0526,82.9142,83.0434,26413.0
2017-08-15 10:00:00,90.0,90.05,89.96,89.96,44392.0,83.0434,83.0895,83.0065,83.0065,44392.0
2017-08-15 10:05:00,89.96,90.04,89.95,89.96,20725.0,83.0065,83.0803,82.9972,83.0065,20725.0
2017-08-15 10:10:00,89.97,89.99,89.83,89.86,35384.0,83.0157,83.0341,82.8865,82.9142,35384.0
2017-08-15 10:15:00,89.85,89.88,89.79,89.85,27245.0,82.905,82.9326,82.8496,82.905,27245.0
2017-08-15 10:20:00,89.85,89.85,89.76,89.78,13836.0,82.905,82.905,82.8219,82.8404,13836.0
2017-08-15 10:25:00,89.79,89.86,89.78,89.81,35844.0,82.8496,82.9142,82.8404,82.8681,35844.0
2017-08-15 10:30:00,89.8,89.8,89.67,89.74,25843.0,82.8588,82.8588,82.7389,82.8035,25843.0
2017-08-15 10:35:00,89.74,89.84,89.74,89.84,11547.0,82.8035,82.8957,82.8035,82.8957,11547.0
2017-08-15 10:40:00,89.83,89.88,89.82,89.88,12122.0,82.8865,82.9326,82.8773,82.9326,12122.0
2017-08-15 10:45:00,89.86,89.89,89.84,89.84,31645.0,82.9142,82.9419,82.8957,82.8957,31645.0
2017-08-15 10:50:00,89.84,89.89,89.8,89.83,33765.0,82.8957,82.9419,82.8588,82.8865,33765.0
2017-08-15 10:55:00,89.83,89.89,89.83,89.86,25806.0,82.8865,82.9419,82.8865,82.9142,25806.0
2017-08-15 11:00:00,89.84,89.87,89.83,89.87,8682.0,82.8957,82.9234,82.8865,82.9234,8682.0
2017-08-15 11:05:00,89.87,89.92,89.86,89.9,14504.0,82.9234,82.9696,82.9142,82.9511,14504.0
2017-08-15 11:10:00,89.91,89.93,89.9,89.91,6700.0,82.9603,82.9788,82.9511,82.9603,6700.0
2017-08-15 11:15:00,89.91,89.93,89.9,89.92,8273.0,82.9603,82.9788,82.9511,82.9696,8273.0
2017-08-15 11:20:00,89.92,89.97,89.9,89.92,19153.0,82.9696,83.0157,82.9511,82.9696,19153.0
2017-08-15 11:25:00,89.91,89.95,89.9,89.95,19766.0,82.9603,82.9972,82.9511,82.9972,19766.0
2017-08-15 11:30:00,89.94,89.94,89.88,89.94,18534.0,82.988,82.988,82.9326,82.988,18534.0
2017-08-15 11:35:00,89.93,89.95,89.91,89.94,11664.0,82.9788,82.9972,82.9603,82.988,11664.0
2017-08-15 11:40:00,89.94,89.96,89.88,89.91,7248.0,82.988,83.0065,82.9326,82.9603,7248.0
2017-08-15 11:45:00,89.9,89.9,89.85,89.87,17516.0,82.9511,82.9511,82.905,82.9234,17516.0
2017-08-15 11:50:00,89.87,89.87,89.82,89.83,8716.0,82.9234,82.9234,82.8773,82.8865,8716.0
2017-08-15 11:55:00,89.82,89.84,89.81,89.81,6915.0,82.8773,82.8957,82.8681,82.8681,6915.0
2017-08-15 12:00:00,89.81,89.85,89.8,89.84,21706.0,82.8681,82.905,82.8588,82.8957,21706.0
2017-08-15 12:05:00,89.83,89.84,89.8,89.82,11902.0,82.8865,82.8957,82.8588,82.8773,11902.0
2017-08-15 12:10:00,89.82,89.85,89.8,89.84,113394.0,82.8773,82.905,82.8588,82.8957,113394.0
2017-08-15 12:15:00,89.85,89.87,89.84,89.86,10540.0,82.905,82.9234,82.8957,82.9142,10540.0
2017-08-15 12:20:00,89.87,89.88,89.85,89.85,5227.0,82.9234,82.9326,82.905,82.905,5227.0
2017-08-15 12:25:00,89.85,89.87,89.84,89.87,16155.0,82.905,82.9234,82.8957,82.9234,16155.0
2017-08-15 12:30:00,89.88,89.89,89.84,89.85,33735.0,82.9326,82.9419,82.8957,82.905,33735.0
2017-08-15 12:35:00,89.85,89.89,89.85,89.86,10514.0,82.905,82.9419,82.905,82.9142,10514.0
2017-08-15 12:40:00,89.86,89.9,89.86,89.88,8957.0,82.9142,82.9511,82.9142,82.9326,8957.0
2017-08-15 12:45:00,89.87,89.89,89.86,89.88,7601.0,82.9234,82.9419,82.9142,82.9326,7601.0
2017-08-15 12:50:00,89.88,89.92,89.88,89.9,7317.0,82.9326,82.9696,82.9326,82.9511,7317.0
2017-08-15 12:55:00,89.9,89.91,89.88,89.89,12716.0,82.9511,82.9603,82.9326,82.9419,12716.0
2017-08-15 13:00:00,89.89,89.89,89.77,89.78,22374.0,82.9419,82.9419,82.8311,82.8404,22374.0
2017-08-15 13:05:00,89.77,89.81,89.77,89.81,11269.0,82.8311,82.8681,82.8311,82.8681,11269.0
2017-08-15 13:10:00,89.81,89.84,89.81,89.81,11175.0,82.8681,82.8957,82.8681,82.8681,11175.0
2017-08-15 13:15:00,89.82,89.83,89.81,89.83,7740.0,82.8773,82.8865,82.8681,82.8865,7740.0
2017-08-15 13:20:00,89.83,89.85,89.8,89.81,4569.0,82.8865,82.905,82.8588,82.8681,4569.0
2017-08-15 13:25:00,89.8,89.8,89.77,89.77,12000.0,82.8588,82.8588,82.8311,82.8311,12000.0
2017-08-15 13:30:00,89.77,89.8,89.76,89.77,10712.0,82.8311,82.8588,82.8219,82.8311,10712.0
2017-08-15 13:35:00,89.77,89.79,89.72,89.73,10568.0,82.8311,82.8496,82.785,82.7942,10568.0
2017-08-15 13:40:00,89.74,89.76,89.73,89.74,8764.0,82.8035,82.8219,82.7942,82.8035,8764.0
2017-08-15 13:45:00,89.74,89.74,89.71,89.74,8446.0,82.8035,82.8035,82.7758,82.8035,8446.0
2017-08-15 13:50:00,89.75,89.75,89.71,89.71,14035.0,82.8127,82.8127,82.7758,82.7758,14035.0
2017-08-15 13:55:00,89.71,89.72,89.69,89.7,8655.0,82.7758,82.785,82.7573,82.7666,8655.0
2017-08-15 14:00:00,89.7,89.76,89.69,89.74,20319.0,82.7666,82.8219,82.7573,82.8035,20319.0
2017-08-15 14:05:00,89.75,89.78,89.73,89.77,32647.0,82.8127,82.8404,82.7942,82.8311,32647.0
2017-08-15 14:10:00,89.76,89.77,89.73,89.74,21450.0,82.8219,82.8311,82.7942,82.8035,21450.0
2017-08-15 14:15:00,89.73,89.75,89.72,89.75,14630.0,82.7942,82.8127,82.785,82.8127,14630.0
2017-08-15 14:20:00,89.75,89.77,89.73,89.76,13094.0,82.8127,82.8311,82.7942,82.8219,13094.0
2017-08-15 14:25:00,89.76,89.81,89.75,89.81,15739.0,82.8219,82.8681,82.8127,82.8681,15739.0
2017-08-15 14:30:00,89.81,89.81,89.79,89.79,10926.0,82.8681,82.8681,82.8496,82.8496,10926.0
2017-08-15 14:35:00,89.8,89.83,89.79,89.83,26493.0,82.8588,82.8865,82.8496,82.8865,26493.0
2017-08-15 14:40:00,89.83,89.83,89.8,89.81,18679.0,82.8865,82.8865,82.8588,82.8681,18679.0
2017-08-15 14:45:00,89.81,89.82,89.77,89.79,13894.0,82.8681,82.8773,82.8311,82.8496,13894.0
2017-08-15 14:50:00,89.79,89.8,89.77,89.79,17091.0,82.8496,82.8588,82.8311,82.8496,17091.0
2017-08-15 14:55:00,89.78,89.81,89.77,89.8,15740.0,82.8404,82.8681,82.8311,82.8588,15740.0
2017-08-15 15:00:00,89.8,89.83,89.79,89.82,16385.0,82.8588,82.8865,82.8496,82.8773,16385.0
2017-08-15 15:05:00,89.82,89.86,89.82,89.84,23482.0,82.8773,82.9142,82.8773,82.8957,23482.0
2017-08-15 15:10:00,89.84,89.86,89.82,89.86,25282.0,82.8957,82.9142,82.8773,82.9142,25282.0
2017-08-15 15:15:00,89.86,89.88,89.85,89.86,14308.0,82.9142,82.9326,82.905,82.9142,14308.0
2017-08-15 15:20:00,89.86,89.87,89.84,89.85,24552.0,82.9142,82.9234,82.8957,82.905,24552.0
2017-08-15 15:25:00,89.86,89.87,89.81,89.81,167816.0,82.9142,82.9234,82.8681,82.8681,167816.0
2017-08-15 15:30:00,89.8,89.85,89.8,89.84,43938.0,82.8588,82.905,82.8588,82.8957,43938.0
2017-08-15 15:35:00,89.84,89.86,89.83,89.85,25379.0,82.8957,82.9142,82.8865,82.905,25379.0
2017-08-15 15:40:00,89.85,89.86,89.81,89.83,50467.0,82.905,82.9142,82.8681,82.8865,50467.0
2017-08-15 15:45:00,89.83,89.84,89.81,89.82,146802.0,82.8865,82.8957,82.8681,82.8773,146802.0
2017-08-15 15:50:00,89.82,89.83,89.74,89.74,288040.0,82.8773,82.8865,82.8035,82.8035,288040.0
2017-08-15 15:55:00,89.75,89.75,89.66,89.69,495452.0,82.8127,82.8127,82.7297,82.7573,495452.0
2017-08-16 09:30:00,90.0,90.09,89.95,89.99,103130.0,83.0434,83.1264,82.9972,83.0341,103130.0
2017-08-16 09:35:00,89.98,89.99,89.84,89.88,52134.0,83.0249,83.0341,82.8957,82.9326,52134.0
2017-08-16 09:40:00,89.88,89.88,89.75,89.87,66686.0,82.9326,82.9326,82.8127,82.9234,66686.0
2017-08-16 09:45:00,89.87,89.9,89.82,89.85,37373.0,82.9234,82.9511,82.8773,82.905,37373.0
2017-08-16 09:50:00,89.86,89.94,89.85,89.89,25839.0,82.9142,82.988,82.905,82.9419,25839.0
2017-08-16 09:55:00,89.91,89.94,89.87,89.88,16266.0,82.9603,82.988,82.9234,82.9326,16266.0
2017-08-16 10:00:00,89.88,89.9,89.83,89.84,14317.0,82.9326,82.9511,82.8865,82.8957,14317.0
2017-08-16 10:05:00,89.83,89.91,89.83,89.89,17104.0,82.8865,82.9603,82.8865,82.9419,17104.0
2017-08-16 10:10:00,89.89,89.9,89.82,89.87,22854.0,82.9419,82.9511,82.8773,82.9234,22854.0
2017-08-16 10:15:00,89.87,89.93,89.87,89.93,17778.0,82.9234,82.9788,82.9234,82.9788,17778.0
2017-08-16 10:20:00,89.93,89.96,89.92,89.94,11404.0,82.9788,83.0065,82.9696,82.988,11404.0
2017-08-16 10:25:00,89.95,90.0,89.94,89.98,19769.0,82.9972,83.0434,82.988,83.0249,19769.0
2017-08-16 10:30:00,89.98,90.01,89.94,89.97,20555.0,83.0249,83.0526,82.988,83.0157,20555.0
2017-08-16 10:35:00,89.98,90.04,89.96,90.03,25919.0,83.0249,83.0803,83.0065,83.0711,25919.0
2017-08-16 10:40:00,90.04,90.07,90.03,90.06,15041.0,83.0803,83.108,83.0711,83.0987,15041.0
2017-08-16 10:45:00,90.07,90.13,90.03,90.03,77933.0,83.108,83.1633,83.0711,83.0711,77933.0
2017-08-16 10:50:00,90.03,90.09,90.03,90.08,14064.0,83.0711,83.1264,83.0711,83.1172,14064.0
2017-08-16 10:55:00,90.07,90.14,90.07,90.09,15002.0,83.108,83.1725,83.108,83.1264,15002.0
2017-08-16 11:00:00,90.09,90.11,90.07,90.09,11028.0,83.1264,83.1449,83.108,83.1264,11028.0
2017-08-16 11:05:00,90.09,90.11,90.09,90.09,13643.0,83.1264,83.1449,83.1264,83.1264,13643.0
2017-08-16 11:10:00,90.09,90.09,90.05,90.05,7282.0,83.1264,83.1264,83.0895,83.0895,7282.0
2017-08-16 11:15:00,90.04,90.06,90.03,90.05,8371.0,83.0803,83.0987,83.0711,83.0895,8371.0
2017-08-16 11:20:00,90.06,90.07,90.02,90.04,14880.0,83.0987,83.108,83.0618,83.0803,14880.0
2017-08-16 11:25:00,90.04,90.06,90.02,90.06,7993.0,83.0803,83.0987,83.0618,83.0987,7993.0
2017-08-16 11:30:00,90.06,90.11,90.05,90.11,6728.0,83.0987,83.1449,83.0895,83.1449,6728.0
2017-08-16 11:35:00,90.12,90.15,90.1,90.15,16708.0,83.1541,83.1818,83.1356,83.1818,16708.0
2017-08-16 11:40:00,90.14,90.2,90.13,90.19,12326.0,83.1725,83.2279,83.1633,83.2187,12326.0
2017-08-16 11:45:00,90.2,90.21,90.17,90.19,53758.0,83.2279,83.2371,83.2002,83.2187,53758.0
2017-08-16 11:50:00,90.19,90.21,90.18,90.19,53436.0,83.2187,83.2371,83.2095,83.2187,53436.0
2017-08-16 11:55:00,90.19,90.23,90.18,90.23,22933.0,83.2187,83.2556,83.2095,83.2556,22933.0
2017-08-16 12:00:00,90.23,90.27,90.22,90.24,16443.0,83.2556,83.2925,83.2464,83.2648,16443.0
2017-08-16 12:05:00,90.24,90.26,90.21,90.26,5820.0,83.2648,83.2833,83.2371,83.2833,5820.0
2017-08-16 12:10:00,90.26,90.27,90.22,90.24,14813.0,83.2833,83.2925,83.2464,83.2648,14813.0
2017-08-16 12:15:00,90.23,90.28,90.23,90.27,14884.0,83.2556,83.3017,83.2556,83.2925,14884.0
2017-08-16 12:20:00,90.27,90.28,90.25,90.28,4631.0,83.2925,83.3017,83.274,83.3017,4631.0
2017-08-16 12:25:00,90.28,90.3,90.27,90.29,20592.0,83.3017,83.3202,83.2925,83.311,20592.0
2017-08-16 12:30:00,90.29,90.3,90.25,90.28,28695.0,83.311,83.3202,83.274,83.3017,28695.0
2017-08-16 12:35:00,90.28,90.28,90.26,90.27,10226.0,83.3017,83.3017,83.2833,83.2925,10226.0
2017-08-16 12:40:00,90.27,90.27,90.24,90.25,4167.0,83.2925,83.2925,83.2648,83.274,4167.0
2017-08-16 12:45:00,90.26,90.27,90.24,90.24,5407.0,83.2833,83.2925,83.2648,83.2648,5407.0
2017-08-16 12:50:00,90.24,90.24,90.17,90.21,10296.0,83.2648,83.2648,83.2002,83.2371,10296.0
2017-08-16 12:55:00,90.21,90.21,90.15,90.19,21655.0,83.2371,83.2371,83.1818,83.2187,21655.0
2017-08-16 13:00:00,90.2,90.21,90.18,90.19,6510.0,83.2279,83.2371,83.2095,83.2187,6510.0
2017-08-16 13:05:00,90.19,90.23,90.19,90.22,7124.0,83.2187,83.2556,83.2187,83.2464,7124.0
2017-08-16 13:10:00,90.21,90.24,90.05,90.06,53743.0,83.2371,83.2648,83.0895,83.0987,53743.0
2017-08-16 13:15:00,90.07,90.15,90.03,90.14,31595.0,83.108,83.1818,83.0711,83.1725,31595.0
2017-08-16 13:20:00,90.13,90.14,90.1,90.12,5863.0,83.1633,83.1725,83.1356,83.1541,5863.0
2017-08-16 13:25:00,90.13,90.13,90.04,90.11,20303.0,83.1633,83.1633,83.0803,83.1449,20303.0
2017-08-16 13:30:00,90.11,90.11,90.03,90.08,15310.0,83.1449,83.1449,83.0711,83.1172,15310.0
2017-08-16 13:35:00,90.08,90.1,90.07,90.07,7345.0,83.1172,83.1356,83.108,83.108,7345.0
2017-08-16 13:40:00,90.08,90.09,90.02,90.05,13302.0,83.1172,83.1264,83.0618,83.0895,13302.0
2017-08-16 13:45:00,90.04,90.08,90.02,90.07,9846.0,83.0803,83.1172,83.0618,83.108,9846.0
2017-08-16 13:50:00,90.07,90.08,90.02,90.02,18048.0,83.108,83.1172,83.0618,83.0618,18048.0
2017-08-16 13:55:00,90.02,90.08,90.01,90.06,87046.0,83.0618,83.1172,83.0526,83.0987,87046.0
2017-08-16 14:00:00,90.07,90.12,89.99,90.11,35862.0,83.108,83.1541,83.0341,83.1449,35862.0
2017-08-16 14:05:00,90.12,90.18,90.1,90.13,28025.0,83.1541,83.2095,83.1356,83.1633,28025.0
2017-08-16 14:10:00,90.12,90.12,90.07,90.11,20690.0,83.1541,83.1541,83.108,83.1449,20690.0
2017-08-16 14:15:00,90.1,90.13,89.99,90.02,39770.0,83.1356,83.1633,83.0341,83.0618,39770.0
2017-08-16 14:20:00,90.02,90.02,89.91,89.94,85097.0,83.0618,83.0618,82.9603,82.988,85097.0
2017-08-16 14:25:00,89.95,90.01,89.92,90.0,30540.0,82.9972,83.0526,82.9696,83.0434,30540.0
2017-08-16 14:30:00,90.0,90.0,89.9,89.97,130225.0,83.0434,83.0434,82.9511,83.0157,130225.0
2017-08-16 14:35:00,89.96,90.0,89.96,90.0,22841.0,83.0065,83.0434,83.0065,83.0434,22841.0
2017-08-16 14:40:00,89.99,90.01,89.96,90.0,38232.0,83.0341,83.0526,83.0065,83.0434,38232.0
2017-08-16 14:45:00,90.0,90.05,89.98,90.05,20996.0,83.0434,83.0895,83.0249,83.0895,20996.0
2017-08-16 14:50:00,90.05,90.05,90.03,90.05,9105.0,83.0895,83.0895,83.0711,83.0895,9105.0
2017-08-16 14:55:00,90.06,90.08,90.05,90.06,21926.0,83.0987,83.1172,83.0895,83.0987,21926.0
2017-08-16 15:00:00,90.06,90.08,90.05,90.06,7021.0,83.0987,83.1172,83.0895,83.0987,7021.0
2017-08-16 15:05:00,90.05,90.07,90.02,90.02,15555.0,83.0895,83.108,83.0618,83.0618,15555.0
2017-08-16 15:10:00,90.01,90.06,90.0,90.04,18845.0,83.0526,83.0987,83.0434,83.0803,18845.0
2017-08-16 15:15:00,90.04,90.07,90.04,90.04,16515.0,83.0803,83.108,83.0803,83.0803,16515.0
2017-08-16 15:20:00,90.04,90.12,90.04,90.09,15353.0,83.0803,83.1541,83.0803,83.1264,15353.0
2017-08-16 15:25:00,90.09,90.11,90.08,90.09,30953.0,83.1264,83.1449,83.1172,83.1264,30953.0
2017-08-16 15:30:00,90.1,90.13,90.05,90.07,35114.0,83.1356,83.1633,83.0895,83.108,35114.0
2017-08-16 15:35:00,90.07,90.09,90.03,90.04,29361.0,83.108,83.1264,83.0711,83.0803,29361.0
2017-08-16 15:40:00,90.04,90.09,90.04,90.08,28743.0,83.0803,83.1264,83.0803,83.1172,28743.0
2017-08-16 15:45:00,90.07,90.07,90.04,90.05,52942.0,83.108,83.108,83.0803,83.0895,52942.0
2017-08-16 15:50:00,90.05,90.08,90.05,90.06,78444.0,83.0895,83.1172,83.0895,83.0987,78444.0
2017-08-16 15:55:00,90.06,90.1,90.04,90.09,197696.0,83.0987,83.1356,83.0803,83.1264,197696.0
2017-08-17 09:30:00,89.9,90.0,89.74,89.82,96350.0,82.9511,83.0434,82.8035,82.8773,96350.0
2017-08-17 09:35:00,89.82,89.91,89.8,89.86,72391.0,82.8773,82.9603,82.8588,82.9142,72391.0
2017-08-17 09:40:00,89.85,89.95,89.84,89.94,53252.0,82.905,82.9972,82.8957,82.988,53252.0
2017-08-17 09:45:00,89.94,89.97,89.9,89.91,47895.0,82.988,83.0157,82.9511,82.9603,47895.0
2017-08-17 09:50:00,89.92,89.95,89.88,89.94,35490.0,82.9696,82.9972,82.9326,82.988,35490.0
2017-08-17 09:55:00,89.94,89.97,89.8,89.81,105273.0,82.988,83.0157,82.8588,82.8681,105273.0
2017-08-17 10:00:00,89.82,89.82,89.68,89.77,312687.0,82.8773,82.8773,82.7481,82.8311,312687.0
2017-08-17 10:05:00,89.77,89.88,89.76,89.78,113193.0,82.8311,82.9326,82.8219,82.8404,113193.0
2017-08-17 10:10:00,89.79,89.82,89.64,89.64,185528.0,82.8496,82.8773,82.7112,82.7112,185528.0
2017-08-17 10:15:00,89.64,89.65,89.53,89.57,74929.0,82.7112,82.7204,82.6097,82.6466,74929.0
2017-08-17 10:20:00,89.56,89.61,89.48,89.61,67370.0,82.6374,82.6835,82.5636,82.6835,67370.0
2017-08-17 10:25:00,89.6,89.63,89.55,89.61,40040.0,82.6743,82.702,82.6282,82.6835,40040.0
2017-08-17 10:30:00,89.6,89.76,89.58,89.72,89771.0,82.6743,82.8219,82.6558,82.785,89771.0
2017-08-17 10:35:00,89.73,89.75,89.64,89.65,62011.0,82.7942,82.8127,82.7112,82.7204,62011.0
2017-08-17 10:40:00,89.65,89.67,89.55,89.57,38643.0,82.7204,82.7389,82.6282,82.6466,38643.0
2017-08-17 10:45:00,89.58,89.67,89.58,89.61,32913.0,82.6558,82.7389,82.6558,82.6835,32913.0
2017-08-17 10:50:00,89.61,89.65,89.56,89.65,16550.0,82.6835,82.7204,82.6374,82.7204,16550.0
2017-08-17 10:55:00,89.65,89.69,89.61,89.61,29347.0,82.7204,82.7573,82.6835,82.6835,29347.0
2017-08-17 11:00:00,89.62,89.71,89.62,89.69,29116.0,82.6927,82.7758,82.6927,82.7573,29116.0
2017-08-17 11:05:00,89.7,89.81,89.7,89.8,25212.0,82.7666,82.8681,82.7666,82.8588,25212.0
2017-08-17 11:10:00,89.79,89.8,89.72,89.74,21524.0,82.8496,82.8588,82.785,82.8035,21524.0
2017-08-17 11:15:00,89.75,89.76,89.69,89.69,31636.0,82.8127,82.8219,82.7573,82.7573,31636.0
2017-08-17 11:20:00,89.7,89.72,89.65,89.67,22422.0,82.7666,82.785,82.7204,82.7389,22422.0
2017-08-17 11:25:00,89.68,89.72,89.63,89.64,14069.0,82.7481,82.785,82.702,82.7112,14069.0
2017-08-17 11:30:00,89.63,89.67,89.55,89.56,12660.0,82.702,82.7389,82.6282,82.6374,12660.0
2017-08-17 11:35:00,89.57,89.6,89.54,89.56,18631.0,82.6466,82.6743,82.6189,82.6374,18631.0
2017-08-17 11:40:00,89.56,89.58,89.5,89.53,19060.0,82.6374,82.6558,82.582,82.6097,19060.0
2017-08-17 11:45:00,89.53,89.54,89.44,89.44,17764.0,82.6097,82.6189,82.5267,82.5267,17764.0
2017-08-17 11:50:00,89.43,89.52,89.42,89.52,12127.0,82.5174,82.6005,82.5082,82.6005,12127.0
2017-08-17 11:55:00,89.52,89.55,89.51,89.54,18644.0,82.6005,82.6282,82.5912,82.6189,18644.0
2017-08-17 12:00:00,89.53,89.59,89.51,89.59,17235.0,82.6097,82.6651,82.5912,82.6651,17235.0
2017-08-17 12:05:00,89.59,89.59,89.47,89.5,24129.0,82.6651,82.6651,82.5543,82.582,24129.0
2017-08-17 12:10:00,89.47,89.47,89.37,89.4,34435.0,82.5543,82.5543,82.4621,82.4897,34435.0
2017-08-17 12:15:00,89.4,89.4,89.29,89.32,64606.0,82.4897,82.4897,82.3883,82.4159,64606.0
2017-08-17 12:20:00,89.32,89.38,89.3,89.37,13627.0,82.4159,82.4713,82.3975,82.4621,13627.0
2017-08-17 12:25:00,89.37,89.37,89.3,89.36,16961.0,82.4621,82.4621,82.3975,82.4528,16961.0
2017-08-17 12:30:00,89.35,89.35,89.29,89.31,13150.0,82.4436,82.4436,82.3883,82.4067,13150.0
2017-08-17 12:35:00,89.32,89.39,89.3,89.39,11324.0,82.4159,82.4805,82.3975,82.4805,11324.0
2017-08-17 12:40:00,89.39,89.4,89.35,89.35,9471.0,82.4805,82.4897,82.4436,82.4436,9471.0
2017-08-17 12:45:00,89.34,89.38,89.34,89.36,11852.0,82.4344,82.4713,82.4344,82.4528,11852.0
2017-08-17 12:50:00,89.36,89.36,89.27,89.27,25671.0,82.4528,82.4528,82.3698,82.3698,25671.0
2017-08-17 12:55:00,89.27,89.28,89.21,89.27,70467.0,82.3698,82.379,82.3144,82.3698,70467.0
2017-08-17 13:00:00,89.26,89.28,89.17,89.17,23258.0,82.3606,82.379,82.2775,82.2775,23258.0
2017-08-17 13:05:00,89.17,89.23,89.17,89.21,19832.0,82.2775,82.3329,82.2775,82.3144,19832.0
2017-08-17 13:10:00,89.21,89.21,89.12,89.12,16068.0,82.3144,82.3144,82.2314,82.2314,16068.0
2017-08-17 13:15:00,89.11,89.22,89.09,89.2,17962.0,82.2222,82.3237,82.2037,82.3052,17962.0
2017-08-17 13:20:00,89.21,89.21,89.15,89.16,23397.0,82.3144,82.3144,82.2591,82.2683,23397.0
2017-08-17 13:25:00,89.16,89.24,89.15,89.23,20655.0,82.2683,82.3421,82.2591,82.3329,20655.0
2017-08-17 13:30:00,89.22,89.25,89.17,89.23,21139.0,82.3237,82.3513,82.2775,82.3329,21139.0
2017-08-17 13:35:00,89.23,89.31,89.23,89.28,29717.0,82.3329,82.4067,82.3329,82.379,29717.0
2017-08-17 13:40:00,89.27,89.3,89.22,89.23,12985.0,82.3698,82.3975,82.3237,82.3329,12985.0
2017-08-17 13:45:00,89.23,89.23,89.17,89.18,27286.0,82.3329,82.3329,82.2775,82.2868,27286.0
2017-08-17 13:50:00,89.17,89.23,89.14,89.22,21608.0,82.2775,82.3329,82.2498,82.3237,21608.0
2017-08-17 13:55:00,89.22,89.28,89.22,89.27,14136.0,82.3237,82.379,82.3237,82.3698,14136.0
2017-08-17 14:00:00,89.28,89.29,89.17,89.18,17839.0,82.379,82.3883,82.2775,82.2868,17839.0
2017-08-17 14:05:00,89.19,89.26,89.18,89.25,12040.0,82.296,82.3606,82.2868,82.3513,12040.0
2017-08-17 14:10:00,89.26,89.28,89.22,89.23,17288.0,82.3606,82.379,82.3237,82.3329,17288.0
2017-08-17 14:15:00,89.23,89.24,89.07,89.1,67571.0,82.3329,82.3421,82.1853,82.2129,67571.0
2017-08-17 14:20:00,89.1,89.14,89.07,89.13,29487.0,82.2129,82.2498,82.1853,82.2406,29487.0
2017-08-17 14:25:00,89.14,89.19,89.14,89.19,39515.0,82.2498,82.296,82.2498,82.296,39515.0
2017-08-17 14:30:00,89.18,89.18,89.14,89.14,33198.0,82.2868,82.2868,82.2498,82.2498,33198.0
2017-08-17 14:35:00,89.15,89.19,89.13,89.14,15016.0,82.2591,82.296,82.2406,82.2498,15016.0
2017-08-17 14:40:00,89.14,89.16,89.09,89.09,34851.0,82.2498,82.2683,82.2037,82.2037,34851.0
2017-08-17 14:45:00,89.09,89.15,89.06,89.13,21771.0,82.2037,82.2591,82.176,82.2406,21771.0
2017-08-17 14:50:00,89.13,89.14,89.03,89.09,33039.0,82.2406,82.2498,82.1483,82.2037,33039.0
2017-08-17 14:55:00,89.09,89.12,89.06,89.11,14670.0,82.2037,82.2314,82.176,82.2222,14670.0
2017-08-17 15:00:00,89.1,89.11,88.97,88.98,55774.0,82.2129,82.2222,82.093,82.1022,55774.0
2017-08-17 15:05:00,88.98,89.01,88.94,89.0,44689.0,82.1022,82.1299,82.0653,82.1207,44689.0
2017-08-17 15:10:00,89.0,89.01,88.95,88.97,44428.0,82.1207,82.1299,82.0745,82.093,44428.0
2017-08-17 15:15:00,88.97,88.98,88.86,88.89,81676.0,82.093,82.1022,81.9915,82.0192,81676.0
2017-08-17 15:20:00,88.88,88.94,88.83,88.85,81018.0,82.0099,82.0653,81.9638,81.9823,81018.0
2017-08-17 15:25:00,88.85,88.89,88.83,88.85,52176.0,81.9823,82.0192,81.9638,81.9823,52176.0
2017-08-17 15:30:00,88.85,88.97,88.81,88.97,104357.0,81.9823,82.093,81.9454,82.093,104357.0
2017-08-17 15:35:00,88.97,88.99,88.88,88.9,113398.0,82.093,82.1114,82.0099,82.0284,113398.0
2017-08-17 15:40:00,88.9,88.92,88.79,88.83,137981.0,82.0284,82.0469,81.9269,81.9638,137981.0
2017-08-17 15:45:00,88.82,88.83,88.77,88.78,105434.0,81.9546,81.9638,81.9084,81.9177,105434.0
2017-08-17 15:50:00,88.78,88.8,88.69,88.8,321189.0,81.9177,81.9361,81.8346,81.9361,321189.0
2017-08-17 15:55:00,88.79,88.8,88.69,88.7,735002.0,81.9269,81.9361,81.8346,81.8439,735002.0
2017-08-18 09:30:00,88.5,88.65,88.39,88.39,154766.0,81.6593,81.7977,81.5578,81.5578,154766.0
2017-08-18 09:35:00,88.4,88.48,88.25,88.26,69211.0,81.567,81.6409,81.4286,81.4379,69211.0
2017-08-18 09:40:00,88.26,88.35,88.23,88.29,116966.0,81.4379,81.5209,81.4102,81.4655,116966.0
2017-08-18 09:45:00,88.29,88.38,88.2,88.37,46993.0,81.4655,81.5486,81.3825,81.5394,46993.0
2017-08-18 09:50:00,88.37,88.43,88.2,88.24,94291.0,81.5394,81.5947,81.3825,81.4194,94291.0
2017-08-18 09:55:00,88.24,88.29,88.15,88.18,55947.0,81.4194,81.4655,81.3364,81.364,55947.0
2017-08-18 10:00:00,88.18,88.38,88.18,88.36,90843.0,81.364,81.5486,81.364,81.5301,90843.0
2017-08-18 10:05:00,88.36,88.47,88.34,88.42,37227.0,81.5301,81.6316,81.5117,81.5855,37227.0
2017-08-18 10:10:00,88.41,88.42,88.3,88.38,23828.0,81.5763,81.5855,81.4748,81.5486,23828.0
2017-08-18 10:15:00,88.39,88.51,88.38,88.42,65790.0,81.5578,81.6685,81.5486,81.5855,65790.0
2017-08-18 10:20:00,88.42,88.58,88.42,88.53,57193.0,81.5855,81.7331,81.5855,81.687,57193.0
2017-08-18 10:25:00,88.52,88.55,88.45,88.45,30233.0,81.6778,81.7055,81.6132,81.6132,30233.0
2017-08-18 10:30:00,88.44,88.45,88.34,88.43,37070.0,81.604,81.6132,81.5117,81.5947,37070.0
2017-08-18 10:35:00,88.43,88.48,88.42,88.42,29353.0,81.5947,81.6409,81.5855,81.5855,29353.0
2017-08-18 10:40:00,88.42,88.49,88.42,88.44,22422.0,81.5855,81.6501,81.5855,81.604,22422.0
2017-08-18 10:45:00,88.43,88.43,88.27,88.31,49996.0,81.5947,81.5947,81.4471,81.484,49996.0
2017-08-18 10:50:00,88.31,88.4,88.31,88.37,26690.0,81.484,81.567,81.484,81.5394,26690.0
2017-08-18 10:55:00,88.36,88.41,88.36,88.39,31303.0,81.5301,81.5763,81.5301,81.5578,31303.0
2017-08-18 11:00:00,88.39,88.41,88.27,88.32,21424.0,81.5578,81.5763,81.4471,81.4932,21424.0
2017-08-18 11:05:00,88.31,88.31,88.16,88.17,30049.0,81.484,81.484,81.3456,81.3548,30049.0
2017-08-18 11:10:00,88.17,88.24,88.17,88.2,28521.0,81.3548,81.4194,81.3548,81.3825,28521.0
2017-08-18 11:15:00,88.2,88.39,88.2,88.38,67324.0,81.3825,81.5578,81.3825,81.5486,67324.0
2017-08-18 11:20:00,88.39,88.4,88.32,88.36,133259.0,81.5578,81.567,81.4932,81.5301,133259.0
2017-08-18 11:25:00,88.36,88.58,88.36,88.54,48693.0,81.5301,81.7331,81.5301,81.6962,48693.0
2017-08-18 11:30:00,88.55,88.59,88.49,88.56,41818.0,81.7055,81.7424,81.6501,81.7147,41818.0
2017-08-18 11:35:00,88.56,88.56,88.46,88.51,40173.0,81.7147,81.7147,81.6224,81.6685,40173.0
2017-08-18 11:40:00,88.52,88.56,88.45,88.51,40716.0,81.6778,81.7147,81.6132,81.6685,40716.0
2017-08-18 11:45:00,88.52,88.6,88.49,88.59,33663.0,81.6778,81.7516,81.6501,81.7424,33663.0
2017-08-18 11:50:00,88.59,88.71,88.58,88.65,31659.0,81.7424,81.8531,81.7331,81.7977,31659.0
2017-08-18 11:55:00,88.65,88.66,88.61,88.63,48077.0,81.7977,81.8069,81.7608,81.7793,48077.0
2017-08-18 12:00:00,88.63,88.64,88.51,88.51,31280.0,81.7793,81.7885,81.6685,81.6685,31280.0
2017-08-18 12:05:00,88.51,88.52,88.48,88.51,22576.0,81.6685,81.6778,81.6409,81.6685,22576.0
2017-08-18 12:10:00,88.49,88.55,88.47,88.48,21569.0,81.6501,81.7055,81.6316,81.6409,21569.0
2017-08-18 12:15:00,88.48,88.55,88.48,88.53,70529.0,81.6409,81.7055,81.6409,81.687,70529.0
2017-08-18 12:20:00,88.52,88.53,88.44,88.46,148800.0,81.6778,81.687,81.604,81.6224,148800.0
2017-08-18 12:25:00,88.46,88.57,88.46,88.56,12489.0,81.6224,81.7239,81.6224,81.7147,12489.0
2017-08-18 12:30:00,88.56,88.6,88.52,88.58,20640.0,81.7147,81.7516,81.6778,81.7331,20640.0
2017-08-18 12:35:00,88.58,88.6,88.53,88.59,33888.0,81.7331,81.7516,81.687,81.7424,33888.0
2017-08-18 12:40:00,88.59,88.74,88.57,88.64,135310.0,81.7424,81.8808,81.7239,81.7885,135310.0
2017-08-18 12:45:00,88.64,88.71,88.57,88.69,82799.0,81.7885,81.8531,81.7239,81.8346,82799.0
2017-08-18 12:50:00,88.69,88.71,88.63,88.68,110876.0,81.8346,81.8531,81.7793,81.8254,110876.0
2017-08-18 12:55:00,88.68,88.7,88.61,88.61,66453.0,81.8254,81.8439,81.7608,81.7608,66453.0
2017-08-18 13:00:00,88.6,88.63,88.51,88.53,92242.0,81.7516,81.7793,81.6685,81.687,92242.0
2017-08-18 13:05:00,88.53,88.58,88.52,88.53,14245.0,81.687,81.7331,81.6778,81.687,14245.0
2017-08-18 13:10:00,88.53,88.59,88.51,88.52,25625.0,81.687,81.7424,81.6685,81.6778,25625.0
2017-08-18 13:15:00,88.52,88.55,88.47,88.52,57343.0,81.6778,81.7055,81.6316,81.6778,57343.0
2017-08-18 13:20:00,88.52,88.53,88.49,88.51,123631.0,81.6778,81.687,81.6501,81.6685,123631.0
2017-08-18 13:25:00,88.5,88.56,88.49,88.53,26754.0,81.6593,81.7147,81.6501,81.687,26754.0
2017-08-18 13:30:00,88.52,88.55,88.51,88.52,24922.0,81.6778,81.7055,81.6685,81.6778,24922.0
2017-08-18 13:35:00,88.52,88.52,88.42,88.44,39208.0,81.6778,81.6778,81.5855,81.604,39208.0
2017-08-18 13:40:00,88.44,88.46,88.41,88.45,38457.0,81.604,81.6224,81.5763,81.6132,38457.0
2017-08-18 13:45:00,88.44,88.48,88.43,88.48,10054.0,81.604,81.6409,81.5947,81.6409,10054.0
2017-08-18 13:50:00,88.48,88.51,88.44,88.46,56497.0,81.6409,81.6685,81.604,81.6224,56497.0
2017-08-18 13:55:00,88.47,88.49,88.39,88.39,20332.0,81.6316,81.6501,81.5578,81.5578,20332.0
2017-08-18 14:00:00,88.38,88.44,88.38,88.42,63078.0,81.5486,81.604,81.5486,81.5855,63078.0
2017-08-18 14:05:00,88.43,88.47,88.38,88.41,16394.0,81.5947,81.6316,81.5486,81.5763,16394.0
2017-08-18 14:10:00,88.42,88.47,88.42,88.45,27055.0,81.5855,81.6316,81.5855,81.6132,27055.0
2017-08-18 14:15:00,88.45,88.48,88.43,88.45,10020.0,81.6132,81.6409,81.5947,81.6132,10020.0
2017-08-18 14:20:00,88.45,88.46,88.42,88.45,14537.0,81.6132,81.6224,81.5855,81.6132,14537.0
2017-08-18 14:25:00,88.46,88.55,88.46,88.51,32635.0,81.6224,81.7055,81.6224,81.6685,32635.0
2017-08-18 14:30:00,88.51,88.55,88.49,88.49,25407.0,81.6685,81.7055,81.6501,81.6501,25407.0
2017-08-18 14:35:00,88.5,88.53,88.49,88.5,14039.0,81.6593,81.687,81.6501,81.6593,14039.0
2017-08-18 14:40:00,88.5,88.5,88.46,88.48,36669.0,81.6593,81.6593,81.6224,81.6409,36669.0
2017-08-18 14:45:00,88.48,88.49,88.45,88.48,70748.0,81.6409,81.6501,81.6132,81.6409,70748.0
2017-08-18 14:50:00,88.48,88.49,88.42,88.43,86620.0,81.6409,81.6501,81.5855,81.5947,86620.0
2017-08-18 14:55:00,88.43,88.46,88.43,88.43,65794.0,81.5947,81.6224,81.5947,81.5947,65794.0
2017-08-18 15:00:00,88.42,88.46,88.41,88.44,107676.0,81.5855,81.6224,81.5763,81.604,107676.0
2017-08-18 15:05:00,88.44,88.51,88.43,88.47,65881.0,81.604,81.6685,81.5947,81.6316,65881.0
2017-08-18 15:10:00,88.47,88.48,88.44,88.44,72119.0,81.6316,81.6409,81.604,81.604,72119.0
2017-08-18 15:15:00,88.44,88.46,88.39,88.42,161551.0,81.604,81.6224,81.5578,81.5855,161551.0
2017-08-18 15:20:00,88.41,88.43,88.34,88.39,130268.0,81.5763,81.5947,81.5117,81.5578,130268.0
2017-08-18 15:25:00,88.39,88.42,88.38,88.39,88387.0,81.5578,81.5855,81.5486,81.5578,88387.0
2017-08-18 15:30:00,88.4,88.42,88.35,88.38,170500.0,81.567,81.5855,81.5209,81.5486,170500.0
2017-08-18 15:35:00,88.37,88.46,88.36,88.42,158679.0,81.5394,81.6224,81.5301,81.5855,158679.0
2017-08-18 15:40:00,88.42,88.44,88.39,88.4,83798.0,81.5855,81.604,81.5578,81.567,83798.0
2017-08-18 15:45:00,88.39,88.46,88.37,88.37,173743.0,81.5578,81.6224,81.5394,81.5394,173743.0
2017-08-18 15:50:00,88.37,88.39,88.32,88.35,211701.0,81.5394,81.5578,81.4932,81.5209,211701.0
2017-08-18 15:55:00,88.36,88.36,88.24,88.25,669044.0,81.5301,81.5301,81.4194,81.4286,669044.0
2017-08-21 09:30:00,88.22,88.26,88.02,88.09,127629.0,81.401,81.4379,81.2164,81.281,127629.0
2017-08-21 09:35:00,88.09,88.25,88.06,88.24,78822.0,81.281,81.4286,81.2533,81.4194,78822.0
2017-08-21 09:40:00,88.23,88.34,88.22,88.29,39403.0,81.4102,81.5117,81.401,81.4655,39403.0
2017-08-21 09:45:00,88.31,88.33,88.21,88.3,37750.0,81.484,81.5025,81.3917,81.4748,37750.0
2017-08-21 09:50:00,88.29,88.29,88.2,88.2,19634.0,81.4655,81.4655,81.3825,81.3825,19634.0
2017-08-21 09:55:00,88.2,88.2,88.09,88.13,63592.0,81.3825,81.3825,81.281,81.3179,63592.0
2017-08-21 10:00:00,88.13,88.14,88.0,88.05,64534.0,81.3179,81.3271,81.198,81.2441,64534.0
2017-08-21 10:05:00,88.05,88.13,88.0,88.12,24802.0,81.2441,81.3179,81.198,81.3087,24802.0
2017-08-21 10:10:00,88.12,88.12,87.97,88.01,50223.0,81.3087,81.3087,81.1703,81.2072,50223.0
2017-08-21 10:15:00,88.01,88.04,87.95,88.03,55748.0,81.2072,81.2349,81.1518,81.2256,55748.0
2017-08-21 10:20:00,88.02,88.02,87.89,87.92,65954.0,81.2164,81.2164,81.0965,81.1241,65954.0
2017-08-21 10:25:00,87.93,88.06,87.93,88.03,46629.0,81.1334,81.2533,81.1334,81.2256,46629.0
2017-08-21 10:30:00,88.03,88.18,88.02,88.14,141119.0,81.2256,81.364,81.2164,81.3271,141119.0
2017-08-21 10:35:00,88.14,88.16,88.08,88.11,34642.0,81.3271,81.3456,81.2718,81.2995,34642.0
2017-08-21 10:40:00,88.12,88.26,88.11,88.21,68547.0,81.3087,81.4379,81.2995,81.3917,68547.0
2017-08-21 10:45:00,88.2,88.28,88.19,88.21,52550.0,81.3825,81.4563,81.3733,81.3917,52550.0
2017-08-21 10:50:00,88.22,88.29,88.21,88.25,31176.0,81.401,81.4655,81.3917,81.4286,31176.0
2017-08-21 10:55:00,88.25,88.26,88.17,88.23,37478.0,81.4286,81.4379,81.3548,81.4102,37478.0
2017-08-21 11:00:00,88.23,88.24,88.17,88.2,22542.0,81.4102,81.4194,81.3548,81.3825,22542.0
2017-08-21 11:05:00,88.2,88.27,88.18,88.26,16827.0,81.3825,81.4471,81.364,81.4379,16827.0
2017-08-21 11:10:00,88.27,88.37,88.26,88.37,21316.0,81.4471,81.5394,81.4379,81.5394,21316.0
2017-08-21 11:15:00,88.36,88.4,88.33,88.35,17016.0,81.5301,81.567,81.5025,81.5209,17016.0
2017-08-21 11:20:00,88.35,88.39,88.33,88.33,14099.0,81.5209,81.5578,81.5025,81.5025,14099.0
2017-08-21 11:25:00,88.33,88.37,88.3,88.32,45012.0,81.5025,81.5394,81.4748,81.4932,45012.0
2017-08-21 11:30:00,88.33,88.46,88.32,88.44,29949.0,81.5025,81.6224,81.4932,81.604,29949.0
2017-08-21 11:35:00,88.44,88.47,88.4,88.47,47760.0,81.604,81.6316,81.567,81.6316,47760.0
2017-08-21 11:40:00,88.47,88.52,88.46,88.48,13383.0,81.6316,81.6778,81.6224,81.6409,13383.0
2017-08-21 11:45:00,88.48,88.53,88.46,88.49,35937.0,81.6409,81.687,81.6224,81.6501,35937.0
2017-08-21 11:50:00,88.48,88.49,88.44,88.47,18533.0,81.6409,81.6501,81.604,81.6316,18533.0
2017-08-21 11:55:00,88.47,88.49,88.42,88.44,14987.0,81.6316,81.6501,81.5855,81.604,14987.0
2017-08-21 12:00:00,88.45,88.48,88.44,88.46,12892.0,81.6132,81.6409,81.604,81.6224,12892.0
2017-08-21 12:05:00,88.46,88.48,88.42,88.46,23287.0,81.6224,81.6409,81.5855,81.6224,23287.0
2017-08-21 12:10:00,88.46,88.47,88.43,88.44,12103.0,81.6224,81.6316,81.5947,81.604,12103.0
2017-08-21 12:15:00,88.45,88.45,88.43,88.43,9568.0,81.6132,81.6132,81.5947,81.5947,9568.0
2017-08-21 12:20:00,88.42,88.49,88.42,88.48,133676.0,81.5855,81.6501,81.5855,81.6409,133676.0
2017-08-21 12:25:00,88.48,88.53,88.47,88.52,98806.0,81.6409,81.687,81.6316,81.6778,98806.0
2017-08-21 12:30:00,88.52,88.52,88.47,88.48,100581.0,81.6778,81.6778,81.6316,81.6409,100581.0
2017-08-21 12:35:00,88.48,88.5,88.46,88.48,20154.0,81.6409,81.6593,81.6224,81.6409,20154.0
2017-08-21 12:40:00,88.48,88.49,88.44,88.47,18677.0,81.6409,81.6501,81.604,81.6316,18677.0
2017-08-21 12:45:00,88.47,88.47,88.43,88.45,11785.0,81.6316,81.6316,81.5947,81.6132,11785.0
2017-08-21 12:50:00,88.45,88.48,88.45,88.47,8854.0,81.6132,81.6409,81.6132,81.6316,8854.0
2017-08-21 12:55:00,88.46,88.5,88.45,88.49,8480.0,81.6224,81.6593,81.6132,81.6501,8480.0
2017-08-21 13:00:00,88.5,88.51,88.44,88.48,36500.0,81.6593,81.6685,81.604,81.6409,36500.0
2017-08-21 13:05:00,88.48,88.5,88.45,88.45,8218.0,81.6409,81.6593,81.6132,81.6132,8218.0
2017-08-21 13:10:00,88.45,88.46,88.43,88.44,12221.0,81.6132,81.6224,81.5947,81.604,12221.0
2017-08-21 13:15:00,88.44,88.44,88.41,88.42,10424.0,81.604,81.604,81.5763,81.5855,10424.0
2017-08-21 13:20:00,88.42,88.46,88.41,88.45,10817.0,81.5855,81.6224,81.5763,81.6132,10817.0
2017-08-21 13:25:00,88.45,88.45,88.41,88.42,14798.0,81.6132,81.6132,81.5763,81.5855,14798.0
2017-08-21 13:30:00,88.41,88.46,88.41,88.44,12000.0,81.5763,81.6224,81.5763,81.604,12000.0
2017-08-21 13:35:00,88.43,88.43,88.38,88.41,12458.0,81.5947,81.5947,81.5486,81.5763,12458.0
2017-08-21 13:40:00,88.41,88.44,88.4,88.43,31618.0,81.5763,81.604,81.567,81.5947,31618.0
2017-08-21 13:45:00,88.42,88.45,88.4,88.42,18828.0,81.5855,81.6132,81.567,81.5855,18828.0
2017-08-21 13:50:00,88.43,88.43,88.36,88.37,32939.0,81.5947,81.5947,81.5301,81.5394,32939.0
2017-08-21 13:55:00,88.36,88.37,88.3,88.31,30123.0,81.5301,81.5394,81.4748,81.484,30123.0
2017-08-21 14:00:00,88.31,88.34,88.3,88.31,138072.0,81.484,81.5117,81.4748,81.484,138072.0
2017-08-21 14:05:00,88.31,88.33,88.29,88.31,21626.0,81.484,81.5025,81.4655,81.484,21626.0
2017-08-21 14:10:00,88.32,88.33,88.28,88.31,13163.0,81.4932,81.5025,81.4563,81.484,13163.0
2017-08-21 14:15:00,88.31,88.31,88.28,88.3,15473.0,81.484,81.484,81.4563,81.4748,15473.0
2017-08-21 14:20:00,88.3,88.32,88.29,88.32,24670.0,81.4748,81.4932,81.4655,81.4932,24670.0
2017-08-21 14:25:00,88.32,88.36,88.31,88.32,29422.0,81.4932,81.5301,81.484,81.4932,29422.0
2017-08-21 14:30:00,88.33,88.34,88.28,88.29,26831.0,81.5025,81.5117,81.4563,81.4655,26831.0
2017-08-21 14:35:00,88.29,88.32,88.26,88.27,22529.0,81.4655,81.4932,81.4379,81.4471,22529.0
2017-08-21 14:40:00,88.27,88.3,88.24,88.29,17253.0,81.4471,81.4748,81.4194,81.4655,17253.0
2017-08-21 14:45:00,88.3,88.33,88.28,88.31,18391.0,81.4748,81.5025,81.4563,81.484,18391.0
2017-08-21 14:50:00,88.31,88.34,88.3,88.3,18775.0,81.484,81.5117,81.4748,81.4748,18775.0
2017-08-21 14:55:00,88.3,88.32,88.27,88.28,24515.0,81.4748,81.4932,81.4471,81.4563,24515.0
2017-08-21 15:00:00,88.28,88.29,88.23,88.28,20816.0,81.4563,81.4655,81.4102,81.4563,20816.0
2017-08-21 15:05:00,88.27,88.3,88.27,88.3,21279.0,81.4471,81.4748,81.4471,81.4748,21279.0
2017-08-21 15:10:00,88.29,88.3,88.22,88.25,40283.0,81.4655,81.4748,81.401,81.4286,40283.0
2017-08-21 15:15:00,88.25,88.29,88.24,88.29,30276.0,81.4286,81.4655,81.4194,81.4655,30276.0
2017-08-21 15:20:00,88.3,88.39,88.29,88.37,32502.0,81.4748,81.5578,81.4655,81.5394,32502.0
2017-08-21 15:25:00,88.37,88.44,88.35,88.44,57572.0,81.5394,81.604,81.5209,81.604,57572.0
2017-08-21 15:30:00,88.44,88.47,88.42,88.44,55987.0,81.604,81.6316,81.5855,81.604,55987.0
2017-08-21 15:35:00,88.45,88.45,88.4,88.44,53364.0,81.6132,81.6132,81.567,81.604,53364.0
2017-08-21 15:40:00,88.44,88.47,88.42,88.46,49865.0,81.604,81.6316,81.5855,81.6224,49865.0
2017-08-21 15:45:00,88.46,88.49,88.45,88.47,81502.0,81.6224,81.6501,81.6132,81.6316,81502.0
2017-08-21 15:50:00,88.48,88.52,88.47,88.5,80949.0,81.6409,81.6778,81.6316,81.6593,80949.0
2017-08-21 15:55:00,88.49,88.5,88.4,88.4,292015.0,81.6501,81.6593,81.567,81.567,292015.0
2017-08-22 09:30:00,88.67,88.88,88.62,88.88,59414.0,81.8162,82.0099,81.77,82.0099,59414.0
2017-08-22 09:35:00,88.88,88.99,88.87,88.97,38111.0,82.0099,82.1114,82.0007,82.093,38111.0
2017-08-22 09:40:00,88.98,88.98,88.94,88.95,32215.0,82.1022,82.1022,82.0653,82.0745,32215.0
2017-08-22 09:45:00,88.95,89.01,88.95,88.97,31509.0,82.0745,82.1299,82.0745,82.093,31509.0
2017-08-22 09:50:00,88.98,89.05,88.98,89.02,19872.0,82.1022,82.1668,82.1022,82.1391,19872.0
2017-08-22 09:55:00,89.04,89.05,88.94,88.94,26060.0,82.1576,82.1668,82.0653,82.0653,26060.0
2017-08-22 10:00:00,88.95,89.01,88.93,88.96,54267.0,82.0745,82.1299,82.0561,82.0838,54267.0
2017-08-22 10:05:00,88.97,88.98,88.94,88.94,13362.0,82.093,82.1022,82.0653,82.0653,13362.0
2017-08-22 10:10:00,88.94,88.99,88.94,88.99,8786.0,82.0653,82.1114,82.0653,82.1114,8786.0
2017-08-22 10:15:00,88.99,89.02,88.95,89.02,20376.0,82.1114,82.1391,82.0745,82.1391,20376.0
2017-08-22 10:20:00,89.02,89.06,89.01,89.04,14766.0,82.1391,82.176,82.1299,82.1576,14766.0
2017-08-22 10:25:00,89.03,89.03,88.99,89.01,24828.0,82.1483,82.1483,82.1114,82.1299,24828.0
2017-08-22 10:30:00,89.01,89.03,88.96,88.96,87323.0,82.1299,82.1483,82.0838,82.0838,87323.0
2017-08-22 10:35:00,88.97,89.02,88.96,89.01,18960.0,82.093,82.1391,82.0838,82.1299,18960.0
2017-08-22 10:40:00,89.02,89.02,88.95,88.98,15336.0,82.1391,82.1391,82.0745,82.1022,15336.0
2017-08-22 10:45:00,88.98,89.02,88.98,88.99,16329.0,82.1022,82.1391,82.1022,82.1114,16329.0
2017-08-22 10:50:00,88.99,89.07,88.99,89.07,18253.0,82.1114,82.1853,82.1114,82.1853,18253.0
2017-08-22 10:55:00,89.06,89.09,89.04,89.09,25061.0,82.176,82.2037,82.1576,82.2037,25061.0
2017-08-22 11:00:00,89.09,89.13,89.06,89.07,14260.0,82.2037,82.2406,82.176,82.1853,14260.0
2017-08-22 11:05:00,89.07,89.1,89.05,89.06,35477.0,82.1853,82.2129,82.1668,82.176,35477.0
2017-08-22 11:10:00,89.07,89.08,89.05,89.07,46674.0,82.1853,82.1945,82.1668,82.1853,46674.0
2017-08-22 11:15:00,89.08,89.08,89.04,89.07,53473.0,82.1945,82.1945,82.1576,82.1853,53473.0
2017-08-22 11:20:00,89.07,89.11,89.05,89.09,76920.0,82.1853,82.2222,82.1668,82.2037,76920.0
2017-08-22 11:25:00,89.08,89.1,89.05,89.09,20150.0,82.1945,82.2129,82.1668,82.2037,20150.0
2017-08-22 11:30:00,89.1,89.19,89.09,89.17,22558.0,82.2129,82.296,82.2037,82.2775,22558.0
2017-08-22 11:35:00,89.17,89.21,89.17,89.19,40299.0,82.2775,82.3144,82.2775,82.296,40299.0
2017-08-22 11:40:00,89.2,89.22,89.16,89.18,33606.0,82.3052,82.3237,82.2683,82.2868,33606.0
2017-08-22 11:45:00,89.19,89.23,89.18,89.2,13309.0,82.296,82.3329,82.2868,82.3052,13309.0
2017-08-22 11:50:00,89.19,89.22,89.18,89.19,24348.0,82.296,82.3237,82.2868,82.296,24348.0
2017-08-22 11:55:00,89.18,89.23,89.18,89.2,12134.0,82.2868,82.3329,82.2868,82.3052,12134.0
2017-08-22 12:00:00,89.2,89.26,89.19,89.22,148222.0,82.3052,82.3606,82.296,82.3237,148222.0
2017-08-22 12:05:00,89.22,89.28,89.22,89.26,18504.0,82.3237,82.379,82.3237,82.3606,18504.0
2017-08-22 12:10:00,89.26,89.3,89.25,89.3,14539.0,82.3606,82.3975,82.3513,82.3975,14539.0
2017-08-22 12:15:00,89.3,89.31,89.28,89.29,82176.0,82.3975,82.4067,82.379,82.3883,82176.0
2017-08-22 12:20:00,89.27,89.28,89.24,89.25,54572.0,82.3698,82.379,82.3421,82.3513,54572.0
2017-08-22 12:25:00,89.26,89.26,89.23,89.23,48314.0,82.3606,82.3606,82.3329,82.3329,48314.0
2017-08-22 12:30:00,89.24,89.27,89.23,89.26,24019.0,82.3421,82.3698,82.3329,82.3606,24019.0
2017-08-22 12:35:00,89.25,89.26,89.2,89.2,25792.0,82.3513,82.3606,82.3052,82.3052,25792.0
2017-08-22 12:40:00,89.21,89.25,89.21,89.23,14156.0,82.3144,82.3513,82.3144,82.3329,14156.0
2017-08-22 12:45:00,89.23,89.24,89.21,89.23,17966.0,82.3329,82.3421,82.3144,82.3329,17966.0
2017-08-22 12:50:00,89.24,89.25,89.23,89.23,12620.0,82.3421,82.3513,82.3329,82.3329,12620.0
2017-08-22 12:55:00,89.23,89.28,89.23,89.27,24527.0,82.3329,82.379,82.3329,82.3698,24527.0
2017-08-22 13:00:00,89.28,89.3,89.27,89.29,19293.0,82.379,82.3975,82.3698,82.3883,19293.0
2017-08-22 13:05:00,89.29,89.29,89.26,89.28,37315.0,82.3883,82.3883,82.3606,82.379,37315.0
2017-08-22 13:10:00,89.28,89.3,89.27,89.3,16174.0,82.379,82.3975,82.3698,82.3975,16174.0
2017-08-22 13:15:00,89.3,89.3,89.24,89.25,28127.0,82.3975,82.3975,82.3421,82.3513,28127.0
2017-08-22 13:20:00,89.25,89.26,89.23,89.25,152568.0,82.3513,82.3606,82.3329,82.3513,152568.0
2017-08-22 13:25:00,89.24,89.26,89.23,89.26,18700.0,82.3421,82.3606,82.3329,82.3606,18700.0
2017-08-22 13:30:00,89.26,89.26,89.25,89.26,64064.0,82.3606,82.3606,82.3513,82.3606,64064.0
2017-08-22 13:35:00,89.26,89.31,89.26,89.28,131085.0,82.3606,82.4067,82.3606,82.379,131085.0
2017-08-22 13:40:00,89.29,89.29,89.23,89.24,26313.0,82.3883,82.3883,82.3329,82.3421,26313.0
2017-08-22 13:45:00,89.23,89.24,89.21,89.22,29050.0,82.3329,82.3421,82.3144,82.3237,29050.0
2017-08-22 13:50:00,89.21,89.23,89.2,89.21,22198.0,82.3144,82.3329,82.3052,82.3144,22198.0
2017-08-22 13:55:00,89.2,89.21,89.17,89.17,27561.0,82.3052,82.3144,82.2775,82.2775,27561.0
2017-08-22 14:00:00,89.18,89.19,89.16,89.18,25546.0,82.2868,82.296,82.2683,82.2868,25546.0
2017-08-22 14:05:00,89.18,89.19,89.16,89.17,22443.0,82.2868,82.296,82.2683,82.2775,22443.0
2017-08-22 14:10:00,89.18,89.2,89.16,89.2,40934.0,82.2868,82.3052,82.2683,82.3052,40934.0
2017-08-22 14:15:00,89.2,89.27,89.19,89.27,136701.0,82.3052,82.3698,82.296,82.3698,136701.0
2017-08-22 14:20:00,89.27,89.3,89.26,89.29,50892.0,82.3698,82.3975,82.3606,82.3883,50892.0
2017-08-22 14:25:00,89.29,89.33,89.29,89.32,44162.0,82.3883,82.4252,82.3883,82.4159,44162.0
2017-08-22 14:30:00,89.33,89.38,89.33,89.36,44371.0,82.4252,82.4713,82.4252,82.4528,44371.0
2017-08-22 14:35:00,89.36,89.37,89.34,89.36,33237.0,82.4528,82.4621,82.4344,82.4528,33237.0
2017-08-22 14:40:00,89.36,89.37,89.32,89.36,87533.0,82.4528,82.4621,82.4159,82.4528,87533.0
2017-08-22 14:45:00,89.36,89.38,89.33,89.35,36129.0,82.4528,82.4713,82.4252,82.4436,36129.0
2017-08-22 14:50:00,89.35,89.36,89.31,89.36,32692.0,82.4436,82.4528,82.4067,82.4528,32692.0
2017-08-22 14:55:00,89.36,89.38,89.34,89.38,34736.0,82.4528,82.4713,82.4344,82.4713,34736.0
2017-08-22 15:00:00,89.37,89.39,89.36,89.38,27943.0,82.4621,82.4805,82.4528,82.4713,27943.0
2017-08-22 15:05:00,89.38,89.39,89.35,89.39,58227.0,82.4713,82.4805,82.4436,82.4805,58227.0
2017-08-22 15:10:00,89.39,89.41,89.38,89.39,59178.0,82.4805,82.499,82.4713,82.4805,59178.0
2017-08-22 15:15:00,89.4,89.42,89.39,89.4,24999.0,82.4897,82.5082,82.4805,82.4897,24999.0
2017-08-22 15:20:00,89.39,89.41,89.38,89.39,77264.0,82.4805,82.499,82.4713,82.4805,77264.0
2017-08-22 15:25:00,89.39,89.4,89.37,89.38,166942.0,82.4805,82.4897,82.4621,82.4713,166942.0
2017-08-22 15:30:00,89.38,89.41,89.37,89.39,53100.0,82.4713,82.499,82.4621,82.4805,53100.0
2017-08-22 15:35:00,89.38,89.4,89.37,89.39,57347.0,82.4713,82.4897,82.4621,82.4805,57347.0
2017-08-22 15:40:00,89.39,89.44,89.38,89.43,95762.0,82.4805,82.5267,82.4713,82.5174,95762.0
2017-08-22 15:45:00,89.43,89.46,89.41,89.43,120969.0,82.5174,82.5451,82.499,82.5174,120969.0
2017-08-22 15:50:00,89.43,89.44,89.39,89.41,168928.0,82.5174,82.5267,82.4805,82.499,168928.0
2017-08-22 15:55:00,89.41,89.42,89.33,89.35,486413.0,82.499,82.5082,82.4252,82.4436,486413.0
2017-08-23 09:30:00,88.76,88.9,88.65,88.79,152731.0,81.8992,82.0284,81.7977,81.9269,152731.0
2017-08-23 09:35:00,88.78,88.91,88.75,88.91,87331.0,81.9177,82.0376,81.89,82.0376,87331.0
2017-08-23 09:40:00,88.9,88.92,88.78,88.8,40794.0,82.0284,82.0469,81.9177,81.9361,40794.0
2017-08-23 09:45:00,88.79,88.88,88.76,88.84,42734.0,81.9269,82.0099,81.8992,81.973,42734.0
2017-08-23 09:50:00,88.85,88.87,88.77,88.82,49029.0,81.9823,82.0007,81.9084,81.9546,49029.0
2017-08-23 09:55:00,88.84,88.88,88.8,88.81,19366.0,81.973,82.0099,81.9361,81.9454,19366.0
2017-08-23 10:00:00,88.79,88.79,88.7,88.73,67392.0,81.9269,81.9269,81.8439,81.8715,67392.0
2017-08-23 10:05:00,88.73,88.78,88.6,88.63,22438.0,81.8715,81.9177,81.7516,81.7793,22438.0
2017-08-23 10:10:00,88.64,88.68,88.6,88.66,78249.0,81.7885,81.8254,81.7516,81.8069,78249.0
2017-08-23 10:15:00,88.66,88.73,88.65,88.7,20392.0,81.8069,81.8715,81.7977,81.8439,20392.0
2017-08-23 10:20:00,88.71,88.71,88.63,88.66,15266.0,81.8531,81.8531,81.7793,81.8069,15266.0
2017-08-23 10:25:00,88.66,88.69,88.64,88.69,10511.0,81.8069,81.8346,81.7885,81.8346,10511.0
2017-08-23 10:30:00,88.7,88.72,88.65,88.7,17748.0,81.8439,81.8623,81.7977,81.8439,17748.0
2017-08-23 10:35:00,88.7,88.71,88.65,88.67,12485.0,81.8439,81.8531,81.7977,81.8162,12485.0
2017-08-23 10:40:00,88.67,88.76,88.67,88.73,18629.0,81.8162,81.8992,81.8162,81.8715,18629.0
2017-08-23 10:45:00,88.72,88.8,88.72,88.73,17582.0,81.8623,81.9361,81.8623,81.8715,17582.0
2017-08-23 10:50:00,88.73,88.73,88.66,88.69,14213.0,81.8715,81.8715,81.8069,81.8346,14213.0
2017-08-23 10:55:00,88.7,88.7,88.6,88.61,17453.0,81.8439,81.8439,81.7516,81.7608,17453.0
2017-08-23 11:00:00,88.62,88.7,88.61,88.69,150509.0,81.77,81.8439,81.7608,81.8346,150509.0
2017-08-23 11:05:00,88.7,88.7,88.65,88.67,17017.0,81.8439,81.8439,81.7977,81.8162,17017.0
2017-08-23 11:10:00,88.67,88.68,88.56,88.58,27301.0,81.8162,81.8254,81.7147,81.7331,27301.0
2017-08-23 11:15:00,88.58,88.63,88.57,88.62,21362.0,81.7331,81.7793,81.7239,81.77,21362.0
2017-08-23 11:20:00,88.63,88.66,88.6,88.63,26947.0,81.7793,81.8069,81.7516,81.7793,26947.0
2017-08-23 11:25:00,88.63,88.64,88.6,88.64,21416.0,81.7793,81.7885,81.7516,81.7885,21416.0
2017-08-23 11:30:00,88.64,88.65,88.6,88.62,22460.0,81.7885,81.7977,81.7516,81.77,22460.0
2017-08-23 11:35:00,88.62,88.64,88.6,88.64,83493.0,81.77,81.7885,81.7516,81.7885,83493.0
2017-08-23 11:40:00,88.64,88.68,88.62,88.62,29231.0,81.7885,81.8254,81.77,81.77,29231.0
2017-08-23 11:45:00,88.62,88.68,88.6,88.67,23927.0,81.77,81.8254,81.7516,81.8162,23927.0
2017-08-23 11:50:00,88.67,88.7,88.65,88.69,15786.0,81.8162,81.8439,81.7977,81.8346,15786.0
2017-08-23 11:55:00,88.7,88.7,88.68,88.68,14854.0,81.8439,81.8439,81.8254,81.8254,14854.0
2017-08-23 12:00:00,88.67,88.69,88.64,88.66,14788.0,81.8162,81.8346,81.7885,81.8069,14788.0
2017-08-23 12:05:00,88.66,88.7,88.64,88.69,16797.0,81.8069,81.8439,81.7885,81.8346,16797.0
2017-08-23 12:10:00,88.69,88.73,88.67,88.72,10704.0,81.8346,81.8715,81.8162,81.8623,10704.0
2017-08-23 12:15:00,88.72,88.74,88.69,88.7,10465.0,81.8623,81.8808,81.8346,81.8439,10465.0
2017-08-23 12:20:00,88.7,88.7,88.65,88.65,12363.0,81.8439,81.8439,81.7977,81.7977,12363.0
2017-08-23 12:25:00,88.65,88.65,88.57,88.58,16481.0,81.7977,81.7977,81.7239,81.7331,16481.0
2017-08-23 12:30:00,88.58,88.61,88.58,88.61,12593.0,81.7331,81.7608,81.7331,81.7608,12593.0
2017-08-23 12:35:00,88.62,88.62,88.58,88.6,14419.0,81.77,81.77,81.7331,81.7516,14419.0
2017-08-23 12:40:00,88.59,88.59,88.57,88.59,8057.0,81.7424,81.7424,81.7239,81.7424,8057.0
2017-08-23 12:45:00,88.59,88.59,88.53,88.56,20699.0,81.7424,81.7424,81.687,81.7147,20699.0
2017-08-23 12:50:00,88.56,88.59,88.56,88.59,8603.0,81.7147,81.7424,81.7147,81.7424,8603.0
2017-08-23 12:55:00,88.59,88.6,88.58,88.59,8770.0,81.7424,81.7516,81.7331,81.7424,8770.0
2017-08-23 13:00:00,88.6,88.61,88.59,88.6,9165.0,81.7516,81.7608,81.7424,81.7516,9165.0
2017-08-23 13:05:00,88.6,88.62,88.58,88.6,7053.0,81.7516,81.77,81.7331,81.7516,7053.0
2017-08-23 13:10:00,88.59,88.61,88.57,88.59,10138.0,81.7424,81.7608,81.7239,81.7424,10138.0
2017-08-23 13:15:00,88.58,88.58,88.52,88.55,17650.0,81.7331,81.7331,81.6778,81.7055,17650.0
2017-08-23 13:20:00,88.54,88.55,88.52,88.53,9100.0,81.6962,81.7055,81.6778,81.687,9100.0
2017-08-23 13:25:00,88.53,88.56,88.5,88.52,16274.0,81.687,81.7147,81.6593,81.6778,16274.0
2017-08-23 13:30:00,88.52,88.54,88.5,88.52,10307.0,81.6778,81.6962,81.6593,81.6778,10307.0
2017-08-23 13:35:00,88.52,88.53,88.5,88.53,7843.0,81.6778,81.687,81.6593,81.687,7843.0
2017-08-23 13:40:00,88.53,88.55,88.5,88.52,19112.0,81.687,81.7055,81.6593,81.6778,19112.0
2017-08-23 13:45:00,88.53,88.53,88.48,88.48,16018.0,81.687,81.687,81.6409,81.6409,16018.0
2017-08-23 13:50:00,88.48,88.49,88.45,88.45,39736.0,81.6409,81.6501,81.6132,81.6132,39736.0
2017-08-23 13:55:00,88.45,88.53,88.45,88.53,23265.0,81.6132,81.687,81.6132,81.687,23265.0
2017-08-23 14:00:00,88.53,88.55,88.51,88.54,39085.0,81.687,81.7055,81.6685,81.6962,39085.0
2017-08-23 14:05:00,88.54,88.54,88.49,88.51,13473.0,81.6962,81.6962,81.6501,81.6685,13473.0
2017-08-23 14:10:00,88.51,88.64,88.5,88.61,50172.0,81.6685,81.7885,81.6593,81.7608,50172.0
2017-08-23 14:15:00,88.61,88.62,88.59,88.61,10650.0,81.7608,81.77,81.7424,81.7608,10650.0
2017-08-23 14:20:00,88.61,88.62,88.6,88.62,11889.0,81.7608,81.77,81.7516,81.77,11889.0
2017-08-23 14:25:00,88.61,88.62,88.57,88.59,18399.0,81.7608,81.77,81.7239,81.7424,18399.0
2017-08-23 14:30:00,88.59,88.63,88.58,88.59,27343.0,81.7424,81.7793,81.7331,81.7424,27343.0
2017-08-23 14:35:00,88.59,88.62,88.58,88.61,46537.0,81.7424,81.77,81.7331,81.7608,46537.0
2017-08-23 14:40:00,88.61,88.64,88.6,88.63,52999.0,81.7608,81.7885,81.7516,81.7793,52999.0
2017-08-23 14:45:00,88.63,88.66,88.62,88.64,50421.0,81.7793,81.8069,81.77,81.7885,50421.0
2017-08-23 14:50:00,88.65,88.68,88.64,88.67,49652.0,81.7977,81.8254,81.7885,81.8162,49652.0
2017-08-23 14:55:00,88.66,88.69,88.65,88.66,56047.0,81.8069,81.8346,81.7977,81.8069,56047.0
2017-08-23 15:00:00,88.67,88.68,88.65,88.66,130037.0,81.8162,81.8254,81.7977,81.8069,130037.0
2017-08-23 15:05:00,88.66,88.69,88.64,88.66,384019.0,81.8069,81.8346,81.7885,81.8069,384019.0
2017-08-23 15:10:00,88.66,88.66,88.63,88.63,242520.0,81.8069,81.8069,81.7793,81.7793,242520.0
2017-08-23 15:15:00,88.64,88.66,88.63,88.66,186805.0,81.7885,81.8069,81.7793,81.8069,186805.0
2017-08-23 15:20:00,88.66,88.7,88.66,88.69,49012.0,81.8069,81.8439,81.8069,81.8346,49012.0
2017-08-23 15:25:00,88.7,88.71,88.67,88.68,45178.0,81.8439,81.8531,81.8162,81.8254,45178.0
2017-08-23 15:30:00,88.68,88.71,88.68,88.7,34871.0,81.8254,81.8531,81.8254,81.8439,34871.0
2017-08-23 15:35:00,88.7,88.77,88.69,88.75,107397.0,81.8439,81.9084,81.8346,81.89,107397.0
2017-08-23 15:40:00,88.75,88.75,88.72,88.73,44148.0,81.89,81.89,81.8623,81.8715,44148.0
2017-08-23 15:45:00,88.73,88.73,88.65,88.66,184741.0,81.8715,81.8715,81.7977,81.8069,184741.0
2017-08-23 15:50:00,88.67,88.67,88.63,88.63,148975.0,81.8162,81.8162,81.7793,81.7793,148975.0
2017-08-23 15:55:00,88.64,88.66,88.59,88.6,636221.0,81.7885,81.8069,81.7424,81.7516,636221.0
2017-08-24 09:30:00,89.04,89.25,88.93,89.19,148151.0,82.1576,82.3513,82.0561,82.296,148151.0
2017-08-24 09:35:00,89.18,89.22,89.0,89.0,93083.0,82.2868,82.3237,82.1207,82.1207,93083.0
2017-08-24 09:40:00,89.0,89.05,88.87,88.88,59315.0,82.1207,82.1668,82.0007,82.0099,59315.0
2017-08-24 09:45:00,88.88,88.91,88.82,88.86,49543.0,82.0099,82.0376,81.9546,81.9915,49543.0
2017-08-24 09:50:00,88.86,88.86,88.66,88.69,56317.0,81.9915,81.9915,81.8069,81.8346,56317.0
2017-08-24 09:55:00,88.69,88.7,88.59,88.6,48005.0,81.8346,81.8439,81.7424,81.7516,48005.0
2017-08-24 10:00:00,88.6,88.65,88.57,88.62,30303.0,81.7516,81.7977,81.7239,81.77,30303.0
2017-08-24 10:05:00,88.63,88.68,88.52,88.59,26169.0,81.7793,81.8254,81.6778,81.7424,26169.0
2017-08-24 10:10:00,88.58,88.61,88.48,88.51,29731.0,81.7331,81.7608,81.6409,81.6685,29731.0
2017-08-24 10:15:00,88.52,88.6,88.52,88.59,71637.0,81.6778,81.7516,81.6778,81.7424,71637.0
2017-08-24 10:20:00,88.59,88.63,88.56,88.62,28743.0,81.7424,81.7793,81.7147,81.77,28743.0
2017-08-24 10:25:00,88.62,88.66,88.61,88.63,36478.0,81.77,81.8069,81.7608,81.7793,36478.0
2017-08-24 10:30:00,88.63,88.73,88.63,88.72,22852.0,81.7793,81.8715,81.7793,81.8623,22852.0
2017-08-24 10:35:00,88.71,88.74,88.67,88.7,30914.0,81.8531,81.8808,81.8162,81.8439,30914.0
2017-08-24 10:40:00,88.7,88.7,88.64,88.68,13874.0,81.8439,81.8439,81.7885,81.8254,13874.0
2017-08-24 10:45:00,88.68,88.69,88.62,88.64,16665.0,81.8254,81.8346,81.77,81.7885,16665.0
2017-08-24 10:50:00,88.65,88.69,88.64,88.67,9124.0,81.7977,81.8346,81.7885,81.8162,9124.0
2017-08-24 10:55:00,88.66,88.74,88.65,88.65,22340.0,81.8069,81.8808,81.7977,81.7977,22340.0
2017-08-24 11:00:00,88.66,88.69,88.62,88.69,31435.0,81.8069,81.8346,81.77,81.8346,31435.0
2017-08-24 11:05:00,88.68,88.69,88.64,88.65,40530.0,81.8254,81.8346,81.7885,81.7977,40530.0
2017-08-24 11:10:00,88.66,88.68,88.53,88.54,25217.0,81.8069,81.8254,81.687,81.6962,25217.0
2017-08-24 11:15:00,88.54,88.54,88.43,88.47,23362.0,81.6962,81.6962,81.5947,81.6316,23362.0
2017-08-24 11:20:00,88.48,88.5,88.42,88.49,18872.0,81.6409,81.6593,81.5855,81.6501,18872.0
2017-08-24 11:25:00,88.48,88.48,88.37,88.41,33603.0,81.6409,81.6409,81.5394,81.5763,33603.0
2017-08-24 11:30:00,88.41,88.41,88.28,88.3,25974.0,81.5763,81.5763,81.4563,81.4748,25974.0
2017-08-24 11:35:00,88.29,88.4,88.27,88.38,25851.0,81.4655,81.567,81.4471,81.5486,25851.0
2017-08-24 11:40:00,88.37,88.48,88.36,88.47,19656.0,81.5394,81.6409,81.5301,81.6316,19656.0
2017-08-24 11:45:00,88.48,88.5,88.44,88.48,33644.0,81.6409,81.6593,81.604,81.6409,33644.0
2017-08-24 11:50:00,88.48,88.49,88.44,88.46,9969.0,81.6409,81.6501,81.604,81.6224,9969.0
2017-08-24 11:55:00,88.45,88.48,88.4,88.48,29487.0,81.6132,81.6409,81.567,81.6409,29487.0
2017-08-24 12:00:00,88.49,88.51,88.46,88.47,10221.0,81.6501,81.6685,81.6224,81.6316,10221.0
2017-08-24 12:05:00,88.47,88.5,88.46,88.48,14000.0,81.6316,81.6593,81.6224,81.6409,14000.0
2017-08-24 12:10:00,88.48,88.54,88.48,88.5,12990.0,81.6409,81.6962,81.6409,81.6593,12990.0
2017-08-24 12:15:00,88.5,88.51,88.44,88.51,20204.0,81.6593,81.6685,81.604,81.6685,20204.0
2017-08-24 12:20:00,88.5,88.51,88.46,88.47,8126.0,81.6593,81.6685,81.6224,81.6316,8126.0
2017-08-24 12:25:00,88.48,88.52,88.47,88.49,41447.0,81.6409,81.6778,81.6316,81.6501,41447.0
2017-08-24 12:30:00,88.49,88.52,88.46,88.46,59625.0,81.6501,81.6778,81.6224,81.6224,59625.0
2017-08-24 12:35:00,88.46,88.48,88.42,88.47,35046.0,81.6224,81.6409,81.5855,81.6316,35046.0
2017-08-24 12:40:00,88.48,88.5,88.47,88.48,17218.0,81.6409,81.6593,81.6316,81.6409,17218.0
2017-08-24 12:45:00,88.48,88.51,88.45,88.5,13233.0,81.6409,81.6685,81.6132,81.6593,13233.0
2017-08-24 12:50:00,88.51,88.51,88.48,88.49,12148.0,81.6685,81.6685,81.6409,81.6501,12148.0
2017-08-24 12:55:00,88.48,88.51,88.48,88.48,7034.0,81.6409,81.6685,81.6409,81.6409,7034.0
2017-08-24 13:00:00,88.47,88.47,88.44,88.47,13200.0,81.6316,81.6316,81.604,81.6316,13200.0
2017-08-24 13:05:00,88.46,88.48,88.43,88.44,11634.0,81.6224,81.6409,81.5947,81.604,11634.0
2017-08-24 13:10:00,88.44,88.57,88.43,88.55,42605.0,81.604,81.7239,81.5947,81.7055,42605.0
2017-08-24 13:15:00,88.56,88.64,88.56,88.61,13358.0,81.7147,81.7885,81.7147,81.7608,13358.0
2017-08-24 13:20:00,88.62,88.63,88.6,88.62,9936.0,81.77,81.7793,81.7516,81.77,9936.0
2017-08-24 13:25:00,88.61,88.61,88.55,88.56,11744.0,81.7608,81.7608,81.7055,81.7147,11744.0
2017-08-24 13:30:00,88.57,88.57,88.5,88.52,19326.0,81.7239,81.7239,81.6593,81.6778,19326.0
2017-08-24 13:35:00,88.52,88.56,88.52,88.55,23698.0,81.6778,81.7147,81.6778,81.7055,23698.0
2017-08-24 13:40:00,88.56,88.57,88.51,88.52,13425.0,81.7147,81.7239,81.6685,81.6778,13425.0
2017-08-24 13:45:00,88.53,88.56,88.52,88.54,9083.0,81.687,81.7147,81.6778,81.6962,9083.0
2017-08-24 13:50:00,88.53,88.58,88.53,88.54,20541.0,81.687,81.7331,81.687,81.6962,20541.0
2017-08-24 13:55:00,88.53,88.56,88.51,88.51,18875.0,81.687,81.7147,81.6685,81.6685,18875.0
2017-08-24 14:00:00,88.52,88.55,88.47,88.5,31492.0,81.6778,81.7055,81.6316,81.6593,31492.0
2017-08-24 14:05:00,88.49,88.5,88.41,88.46,36358.0,81.6501,81.6593,81.5763,81.6224,36358.0
2017-08-24 14:10:00,88.47,88.47,88.39,88.42,28199.0,81.6316,81.6316,81.5578,81.5855,28199.0
2017-08-24 14:15:00,88.42,88.48,88.42,88.47,22240.0,81.5855,81.6409,81.5855,81.6316,22240.0
2017-08-24 14:20:00,88.47,88.49,88.46,88.48,18198.0,81.6316,81.6501,81.6224,81.6409,18198.0
2017-08-24 14:25:00,88.49,88.5,88.43,88.49,30827.0,81.6501,81.6593,81.5947,81.6501,30827.0
2017-08-24 14:30:00,88.48,88.52,88.47,88.5,21151.0,81.6409,81.6778,81.6316,81.6593,21151.0
2017-08-24 14:35:00,88.5,88.56,88.48,88.48,23434.0,81.6593,81.7147,81.6409,81.6409,23434.0
2017-08-24 14:40:00,88.48,88.49,88.45,88.45,16072.0,81.6409,81.6501,81.6132,81.6132,16072.0
2017-08-24 14:45:00,88.45,88.45,88.38,88.39,18742.0,81.6132,81.6132,81.5486,81.5578,18742.0
2017-08-24 14:50:00,88.4,88.48,88.39,88.47,18497.0,81.567,81.6409,81.5578,81.6316,18497.0
2017-08-24 14:55:00,88.48,88.53,88.46,88.52,39864.0,81.6409,81.687,81.6224,81.6778,39864.0
2017-08-24 15:00:00,88.52,88.52,88.44,88.44,34770.0,81.6778,81.6778,81.604,81.604,34770.0
2017-08-24 15:05:00,88.44,88.47,88.41,88.43,16817.0,81.604,81.6316,81.5763,81.5947,16817.0
2017-08-24 15:10:00,88.44,88.44,88.39,88.42,25342.0,81.604,81.604,81.5578,81.5855,25342.0
2017-08-24 15:15:00,88.42,88.51,88.42,88.5,39334.0,81.5855,81.6685,81.5855,81.6593,39334.0
2017-08-24 15:20:00,88.49,88.54,88.45,88.52,19487.0,81.6501,81.6962,81.6132,81.6778,19487.0
2017-08-24 15:25:00,88.52,88.54,88.47,88.48,37122.0,81.6778,81.6962,81.6316,81.6409,37122.0
2017-08-24 15:30:00,88.48,88.5,88.42,88.43,29088.0,81.6409,81.6593,81.5855,81.5947,29088.0
2017-08-24 15:35:00,88.42,88.47,88.4,88.47,49435.0,81.5855,81.6316,81.567,81.6316,49435.0
2017-08-24 15:40:00,88.47,88.5,88.39,88.42,82921.0,81.6316,81.6593,81.5578,81.5855,82921.0
2017-08-24 15:45:00,88.42,88.44,88.38,88.38,88757.0,81.5855,81.604,81.5486,81.5486,88757.0
2017-08-24 15:50:00,88.37,88.4,88.35,88.4,67652.0,81.5394,81.567,81.5209,81.567,67652.0
2017-08-24 15:55:00,88.39,88.43,88.37,88.38,229108.0,81.5578,81.5947,81.5394,81.5486,229108.0
2017-08-25 09:30:00,88.67,88.72,88.56,88.61,94009.0,81.8162,81.8623,81.7147,81.7608,94009.0
2017-08-25 09:35:00,88.62,88.71,88.6,88.67,66034.0,81.77,81.8531,81.7516,81.8162,66034.0
2017-08-25 09:40:00,88.67,88.72,88.59,88.63,65224.0,81.8162,81.8623,81.7424,81.7793,65224.0
2017-08-25 09:45:00,88.63,88.69,88.62,88.69,29382.0,81.7793,81.8346,81.77,81.8346,29382.0
2017-08-25 09:50:00,88.69,88.83,88.66,88.82,37867.0,81.8346,81.9638,81.8069,81.9546,37867.0
2017-08-25 09:55:00,88.83,88.86,88.8,88.84,30114.0,81.9638,81.9915,81.9361,81.973,30114.0
2017-08-25 10:00:00,88.84,89.01,88.83,88.92,78922.0,81.973,82.1299,81.9638,82.0469,78922.0
2017-08-25 10:05:00,88.92,88.96,88.9,88.93,20533.0,82.0469,82.0838,82.0284,82.0561,20533.0
2017-08-25 10:10:00,88.92,88.96,88.89,88.92,27539.0,82.0469,82.0838,82.0192,82.0469,27539.0
2017-08-25 10:15:00,88.92,88.96,88.87,88.95,40360.0,82.0469,82.0838,82.0007,82.0745,40360.0
2017-08-25 10:20:00,88.95,88.96,88.85,88.88,30744.0,82.0745,82.0838,81.9823,82.0099,30744.0
2017-08-25 10:25:00,88.88,88.93,88.86,88.89,18090.0,82.0099,82.0561,81.9915,82.0192,18090.0
2017-08-25 10:30:00,88.89,88.91,88.85,88.86,15223.0,82.0192,82.0376,81.9823,81.9915,15223.0
2017-08-25 10:35:00,88.87,88.9,88.86,88.87,12858.0,82.0007,82.0284,81.9915,82.0007,12858.0
2017-08-25 10:40:00,88.87,88.87,88.77,88.77,22629.0,82.0007,82.0007,81.9084,81.9084,22629.0
2017-08-25 10:45:00,88.76,88.77,88.63,88.63,36746.0,81.8992,81.9084,81.7793,81.7793,36746.0
2017-08-25 10:50:00,88.65,88.68,88.62,88.68,14407.0,81.7977,81.8254,81.77,81.8254,14407.0
2017-08-25 10:55:00,88.67,88.7,88.64,88.64,33505.0,81.8162,81.8439,81.7885,81.7885,33505.0
2017-08-25 11:00:00,88.63,88.64,88.51,88.54,61360.0,81.7793,81.7885,81.6685,81.6962,61360.0
2017-08-25 11:05:00,88.53,88.56,88.49,88.56,10618.0,81.687,81.7147,81.6501,81.7147,10618.0
2017-08-25 11:10:00,88.55,88.58,88.52,88.53,14540.0,81.7055,81.7331,81.6778,81.687,14540.0
2017-08-25 11:15:00,88.52,88.59,88.47,88.57,16153.0,81.6778,81.7424,81.6316,81.7239,16153.0
2017-08-25 11:20:00,88.58,88.61,88.55,88.56,96025.0,81.7331,81.7608,81.7055,81.7147,96025.0
2017-08-25 11:25:00,88.56,88.6,88.56,88.56,94737.0,81.7147,81.7516,81.7147,81.7147,94737.0
2017-08-25 11:30:00,88.56,88.57,88.5,88.52,265351.0,81.7147,81.7239,81.6593,81.6778,265351.0
2017-08-25 11:35:00,88.51,88.59,88.51,88.56,31009.0,81.6685,81.7424,81.6685,81.7147,31009.0
2017-08-25 11:40:00,88.56,88.64,88.55,88.64,31315.0,81.7147,81.7885,81.7055,81.7885,31315.0
2017-08-25 11:45:00,88.64,88.64,88.59,88.6,11353.0,81.7885,81.7885,81.7424,81.7516,11353.0
2017-08-25 11:50:00,88.61,88.61,88.56,88.58,15821.0,81.7608,81.7608,81.7147,81.7331,15821.0
2017-08-25 11:55:00,88.57,88.6,88.54,88.58,11733.0,81.7239,81.7516,81.6962,81.7331,11733.0
2017-08-25 12:00:00,88.57,88.61,88.56,88.61,7697.0,81.7239,81.7608,81.7147,81.7608,7697.0
2017-08-25 12:05:00,88.6,88.64,88.59,88.63,11578.0,81.7516,81.7885,81.7424,81.7793,11578.0
2017-08-25 12:10:00,88.63,88.66,88.62,88.66,5045.0,81.7793,81.8069,81.77,81.8069,5045.0
2017-08-25 12:15:00,88.66,88.67,88.6,88.62,10748.0,81.8069,81.8162,81.7516,81.77,10748.0
2017-08-25 12:20:00,88.61,88.65,88.61,88.62,18604.0,81.7608,81.7977,81.7608,81.77,18604.0
2017-08-25 12:25:00,88.63,88.66,88.62,88.65,13446.0,81.7793,81.8069,81.77,81.7977,13446.0
2017-08-25 12:30:00,88.65,88.67,88.63,88.65,8165.0,81.7977,81.8162,81.7793,81.7977,8165.0
2017-08-25 12:35:00,88.65,88.69,88.64,88.66,18532.0,81.7977,81.8346,81.7885,81.8069,18532.0
2017-08-25 12:40:00,88.66,88.68,88.65,88.66,8284.0,81.8069,81.8254,81.7977,81.8069,8284.0
2017-08-25 12:45:00,88.65,88.66,88.64,88.65,9247.0,81.7977,81.8069,81.7885,81.7977,9247.0
2017-08-25 12:50:00,88.66,88.69,88.65,88.69,4546.0,81.8069,81.8346,81.7977,81.8346,4546.0
2017-08-25 12:55:00,88.69,88.71,88.68,88.71,4416.0,81.8346,81.8531,81.8254,81.8531,4416.0
2017-08-25 13:00:00,88.72,88.75,88.72,88.74,8235.0,81.8623,81.89,81.8623,81.8808,8235.0
2017-08-25 13:05:00,88.74,88.76,88.73,88.74,9989.0,81.8808,81.8992,81.8715,81.8808,9989.0
2017-08-25 13:10:00,88.73,88.75,88.73,88.75,5032.0,81.8715,81.89,81.8715,81.89,5032.0
2017-08-25 13:15:00,88.74,88.74,88.72,88.72,6107.0,81.8808,81.8808,81.8623,81.8623,6107.0
2017-08-25 13:20:00,88.72,88.73,88.69,88.7,15013.0,81.8623,81.8715,81.8346,81.8439,15013.0
2017-08-25 13:25:00,88.7,88.7,88.68,88.69,3631.0,81.8439,81.8439,81.8254,81.8346,3631.0
2017-08-25 13:30:00,88.69,88.71,88.68,88.69,6256.0,81.8346,81.8531,81.8254,81.8346,6256.0
2017-08-25 13:35:00,88.69,88.7,88.68,88.7,7992.0,81.8346,81.8439,81.8254,81.8439,7992.0
2017-08-25 13:40:00,88.71,88.76,88.71,88.76,10780.0,81.8531,81.8992,81.8531,81.8992,10780.0
2017-08-25 13:45:00,88.76,88.76,88.73,88.74,8885.0,81.8992,81.8992,81.8715,81.8808,8885.0
2017-08-25 13:50:00,88.73,88.77,88.73,88.77,12865.0,81.8715,81.9084,81.8715,81.9084,12865.0
2017-08-25 13:55:00,88.77,88.77,88.7,88.74,16345.0,81.9084,81.9084,81.8439,81.8808,16345.0
2017-08-25 14:00:00,88.74,88.75,88.71,88.72,7449.0,81.8808,81.89,81.8531,81.8623,7449.0
2017-08-25 14:05:00,88.72,88.74,88.71,88.74,7840.0,81.8623,81.8808,81.8531,81.8808,7840.0
2017-08-25 14:10:00,88.74,88.79,88.74,88.78,16403.0,81.8808,81.9269,81.8808,81.9177,16403.0
2017-08-25 14:15:00,88.79,88.81,88.79,88.79,18249.0,81.9269,81.9454,81.9269,81.9269,18249.0
2017-08-25 14:20:00,88.8,88.81,88.79,88.8,9319.0,81.9361,81.9454,81.9269,81.9361,9319.0
2017-08-25 14:25:00,88.8,88.8,88.76,88.78,23966.0,81.9361,81.9361,81.8992,81.9177,23966.0
2017-08-25 14:30:00,88.78,88.8,88.78,88.79,8745.0,81.9177,81.9361,81.9177,81.9269,8745.0
2017-08-25 14:35:00,88.78,88.81,88.76,88.81,28434.0,81.9177,81.9454,81.8992,81.9454,28434.0
2017-08-25 14:40:00,88.81,88.81,88.79,88.79,9024.0,81.9454,81.9454,81.9269,81.9269,9024.0
2017-08-25 14:45:00,88.8,88.8,88.78,88.8,13358.0,81.9361,81.9361,81.9177,81.9361,13358.0
2017-08-25 14:50:00,88.81,88.82,88.79,88.8,9170.0,81.9454,81.9546,81.9269,81.9361,9170.0
2017-08-25 14:55:00,88.81,88.83,88.79,88.82,8765.0,81.9454,81.9638,81.9269,81.9546,8765.0
2017-08-25 15:00:00,88.82,88.82,88.71,88.75,59571.0,81.9546,81.9546,81.8531,81.89,59571.0
2017-08-25 15:05:00,88.75,88.81,88.74,88.8,21813.0,81.89,81.9454,81.8808,81.9361,21813.0
2017-08-25 15:10:00,88.79,88.89,88.79,88.81,40118.0,81.9269,82.0192,81.9269,81.9454,40118.0
2017-08-25 15:15:00,88.82,88.85,88.8,88.82,28186.0,81.9546,81.9823,81.9361,81.9546,28186.0
2017-08-25 15:20:00,88.82,88.84,88.79,88.81,105228.0,81.9546,81.973,81.9269,81.9454,105228.0
2017-08-25 15:25:00,88.81,88.83,88.79,88.83,35010.0,81.9454,81.9638,81.9269,81.9638,35010.0
2017-08-25 15:30:00,88.82,88.83,88.76,88.77,54803.0,81.9546,81.9638,81.8992,81.9084,54803.0
2017-08-25 15:35:00,88.76,88.77,88.73,88.73,39950.0,81.8992,81.9084,81.8715,81.8715,39950.0
2017-08-25 15:40:00,88.73,88.76,88.72,88.73,78160.0,81.8715,81.8992,81.8623,81.8715,78160.0
2017-08-25 15:45:00,88.72,88.73,88.69,88.71,60123.0,81.8623,81.8715,81.8346,81.8531,60123.0
2017-08-25 15:50:00,88.71,88.73,88.64,88.69,76783.0,81.8531,81.8715,81.7885,81.8346,76783.0
2017-08-25 15:55:00,88.69,88.69,88.6,88.63,479661.0,81.8346,81.8346,81.7516,81.7793,479661.0
2017-08-28 09:30:00,88.92,88.98,88.79,88.79,82355.0,82.0469,82.1022,81.9269,81.9269,82355.0
2017-08-28 09:35:00,88.79,88.81,88.74,88.77,72973.0,81.9269,81.9454,81.8808,81.9084,72973.0
2017-08-28 09:40:00,88.76,88.85,88.76,88.83,51765.0,81.8992,81.9823,81.8992,81.9638,51765.0
2017-08-28 09:45:00,88.84,88.87,88.77,88.81,24611.0,81.973,82.0007,81.9084,81.9454,24611.0
2017-08-28 09:50:00,88.81,88.84,88.69,88.7,21263.0,81.9454,81.973,81.8346,81.8439,21263.0
2017-08-28 09:55:00,88.69,88.72,88.68,88.71,17513.0,81.8346,81.8623,81.8254,81.8531,17513.0
2017-08-28 10:00:00,88.7,88.75,88.66,88.71,33132.0,81.8439,81.89,81.8069,81.8531,33132.0
2017-08-28 10:05:00,88.7,88.75,88.7,88.73,15298.0,81.8439,81.89,81.8439,81.8715,15298.0
2017-08-28 10:10:00,88.73,88.77,88.68,88.71,9966.0,81.8715,81.9084,81.8254,81.8531,9966.0
2017-08-28 10:15:00,88.71,88.77,88.7,88.75,11580.0,81.8531,81.9084,81.8439,81.89,11580.0
2017-08-28 10:20:00,88.76,88.78,88.73,88.78,15322.0,81.8992,81.9177,81.8715,81.9177,15322.0
2017-08-28 10:25:00,88.79,88.79,88.67,88.69,13536.0,81.9269,81.9269,81.8162,81.8346,13536.0
2017-08-28 10:30:00,88.68,88.68,88.62,88.67,16089.0,81.8254,81.8254,81.77,81.8162,16089.0
2017-08-28 10:35:00,88.66,88.69,88.66,88.67,12806.0,81.8069,81.8346,81.8069,81.8162,12806.0
2017-08-28 10:40:00,88.67,88.7,88.63,88.64,16825.0,81.8162,81.8439,81.7793,81.7885,16825.0
2017-08-28 10:45:00,88.65,88.65,88.6,88.65,13240.0,81.7977,81.7977,81.7516,81.7977,13240.0
2017-08-28 10:50:00,88.66,88.8,88.66,88.79,24400.0,81.8069,81.9361,81.8069,81.9269,24400.0
2017-08-28 10:55:00,88.79,88.81,88.76,88.78,9753.0,81.9269,81.9454,81.8992,81.9177,9753.0
2017-08-28 11:00:00,88.79,88.83,88.77,88.8,15354.0,81.9269,81.9638,81.9084,81.9361,15354.0
2017-08-28 11:05:00,88.8,88.81,88.76,88.77,11138.0,81.9361,81.9454,81.8992,81.9084,11138.0
2017-08-28 11:10:00,88.78,88.8,88.74,88.77,16202.0,81.9177,81.9361,81.8808,81.9084,16202.0
2017-08-28 11:15:00,88.77,88.78,88.72,88.73,10426.0,81.9084,81.9177,81.8623,81.8715,10426.0
2017-08-28 11:20:00,88.73,88.75,88.71,88.72,13624.0,81.8715,81.89,81.8531,81.8623,13624.0
2017-08-28 11:25:00,88.73,88.8,88.73,88.8,16071.0,81.8715,81.9361,81.8715,81.9361,16071.0
2017-08-28 11:30:00,88.8,88.81,88.76,88.8,48487.0,81.9361,81.9454,81.8992,81.9361,48487.0
2017-08-28 11:35:00,88.79,88.8,88.74,88.8,18638.0,81.9269,81.9361,81.8808,81.9361,18638.0
2017-08-28 11:40:00,88.81,88.82,88.79,88.81,8254.0,81.9454,81.9546,81.9269,81.9454,8254.0
2017-08-28 11:45:00,88.81,88.82,88.78,88.81,6885.0,81.9454,81.9546,81.9177,81.9454,6885.0
2017-08-28 11:50:00,88.81,88.84,88.79,88.82,10945.0,81.9454,81.973,81.9269,81.9546,10945.0
2017-08-28 11:55:00,88.81,88.85,88.81,88.83,11539.0,81.9454,81.9823,81.9454,81.9638,11539.0
2017-08-28 12:00:00,88.82,88.83,88.78,88.8,10317.0,81.9546,81.9638,81.9177,81.9361,10317.0
2017-08-28 12:05:00,88.81,88.84,88.79,88.8,12274.0,81.9454,81.973,81.9269,81.9361,12274.0
2017-08-28 12:10:00,88.8,88.82,88.79,88.81,13752.0,81.9361,81.9546,81.9269,81.9454,13752.0
2017-08-28 12:15:00,88.81,88.81,88.76,88.77,20388.0,81.9454,81.9454,81.8992,81.9084,20388.0
2017-08-28 12:20:00,88.78,88.79,88.7,88.71,28734.0,81.9177,81.9269,81.8439,81.8531,28734.0
2017-08-28 12:25:00,88.72,88.72,88.68,88.69,36590.0,81.8623,81.8623,81.8254,81.8346,36590.0
2017-08-28 12:30:00,88.69,88.71,88.68,88.69,9635.0,81.8346,81.8531,81.8254,81.8346,9635.0
2017-08-28 12:35:00,88.68,88.69,88.65,88.65,16320.0,81.8254,81.8346,81.7977,81.7977,16320.0
2017-08-28 12:40:00,88.66,88.66,88.56,88.56,29358.0,81.8069,81.8069,81.7147,81.7147,29358.0
2017-08-28 12:45:00,88.57,88.63,88.56,88.62,23185.0,81.7239,81.7793,81.7147,81.77,23185.0
2017-08-28 12:50:00,88.62,88.64,88.6,88.63,12887.0,81.77,81.7885,81.7516,81.7793,12887.0
2017-08-28 12:55:00,88.63,88.64,88.61,88.63,13825.0,81.7793,81.7885,81.7608,81.7793,13825.0
2017-08-28 13:00:00,88.63,88.65,88.61,88.65,11333.0,81.7793,81.7977,81.7608,81.7977,11333.0
2017-08-28 13:05:00,88.64,88.68,88.63,88.68,13969.0,81.7885,81.8254,81.7793,81.8254,13969.0
2017-08-28 13:10:00,88.67,88.68,88.65,88.66,15041.0,81.8162,81.8254,81.7977,81.8069,15041.0
2017-08-28 13:15:00,88.66,88.66,88.64,88.66,10211.0,81.8069,81.8069,81.7885,81.8069,10211.0
2017-08-28 13:20:00,88.66,88.66,88.63,88.63,8716.0,81.8069,81.8069,81.7793,81.7793,8716.0
2017-08-28 13:25:00,88.64,88.65,88.62,88.64,18877.0,81.7885,81.7977,81.77,81.7885,18877.0
2017-08-28 13:30:00,88.64,88.65,88.6,88.6,13825.0,81.7885,81.7977,81.7516,81.7516,13825.0
2017-08-28 13:35:00,88.6,88.6,88.58,88.59,10132.0,81.7516,81.7516,81.7331,81.7424,10132.0
2017-08-28 13:40:00,88.6,88.67,88.59,88.66,11810.0,81.7516,81.8162,81.7424,81.8069,11810.0
2017-08-28 13:45:00,88.66,88.68,88.65,88.68,15572.0,81.8069,81.8254,81.7977,81.8254,15572.0
2017-08-28 13:50:00,88.67,88.68,88.65,88.67,13932.0,81.8162,81.8254,81.7977,81.8162,13932.0
2017-08-28 13:55:00,88.67,88.76,88.64,88.75,29200.0,81.8162,81.8992,81.7885,81.89,29200.0
2017-08-28 14:00:00,88.76,88.77,88.71,88.72,22616.0,81.8992,81.9084,81.8531,81.8623,22616.0
2017-08-28 14:05:00,88.72,88.74,88.68,88.69,12208.0,81.8623,81.8808,81.8254,81.8346,12208.0
2017-08-28 14:10:00,88.7,88.7,88.67,88.7,19505.0,81.8439,81.8439,81.8162,81.8439,19505.0
2017-08-28 14:15:00,88.7,88.7,88.64,88.64,23327.0,81.8439,81.8439,81.7885,81.7885,23327.0
2017-08-28 14:20:00,88.64,88.7,88.63,88.7,28506.0,81.7885,81.8439,81.7793,81.8439,28506.0
2017-08-28 14:25:00,88.7,88.7,88.67,88.68,8372.0,81.8439,81.8439,81.8162,81.8254,8372.0
2017-08-28 14:30:00,88.67,88.68,88.63,88.67,17547.0,81.8162,81.8254,81.7793,81.8162,17547.0
2017-08-28 14:35:00,88.67,88.71,88.66,88.7,14702.0,81.8162,81.8531,81.8069,81.8439,14702.0
2017-08-28 14:40:00,88.7,88.71,88.67,88.7,26091.0,81.8439,81.8531,81.8162,81.8439,26091.0
2017-08-28 14:45:00,88.7,88.71,88.67,88.7,13342.0,81.8439,81.8531,81.8162,81.8439,13342.0
2017-08-28 14:50:00,88.7,88.7,88.66,88.67,18935.0,81.8439,81.8439,81.8069,81.8162,18935.0
2017-08-28 14:55:00,88.67,88.7,88.66,88.67,24589.0,81.8162,81.8439,81.8069,81.8162,24589.0
2017-08-28 15:00:00,88.67,88.72,88.66,88.71,22453.0,81.8162,81.8623,81.8069,81.8531,22453.0
2017-08-28 15:05:00,88.71,88.72,88.65,88.66,16136.0,81.8531,81.8623,81.7977,81.8069,16136.0
2017-08-28 15:10:00,88.66,88.67,88.61,88.62,225550.0,81.8069,81.8162,81.7608,81.77,225550.0
2017-08-28 15:15:00,88.62,88.65,88.61,88.64,19592.0,81.77,81.7977,81.7608,81.7885,19592.0
2017-08-28 15:20:00,88.63,88.66,88.62,88.66,20753.0,81.7793,81.8069,81.77,81.8069,20753.0
2017-08-28 15:25:00,88.66,88.67,88.64,88.65,41108.0,81.8069,81.8162,81.7885,81.7977,41108.0
2017-08-28 15:30:00,88.66,88.67,88.65,88.66,29683.0,81.8069,81.8162,81.7977,81.8069,29683.0
2017-08-28 15:35:00,88.67,88.67,88.63,88.65,68805.0,81.8162,81.8162,81.7793,81.7977,68805.0
2017-08-28 15:40:00,88.65,88.69,88.64,88.67,29046.0,81.7977,81.8346,81.7885,81.8162,29046.0
2017-08-28 15:45:00,88.66,88.67,88.63,88.64,33880.0,81.8069,81.8162,81.7793,81.7885,33880.0
2017-08-28 15:50:00,88.64,88.67,88.62,88.63,67509.0,81.7885,81.8162,81.77,81.7793,67509.0
2017-08-28 15:55:00,88.63,88.7,88.62,88.7,148694.0,81.7793,81.8439,81.77,81.8439,148694.0
2017-08-29 09:30:00,88.11,88.27,87.97,88.25,117897.0,81.2995,81.4471,81.1703,81.4286,117897.0
2017-08-29 09:35:00,88.26,88.32,88.2,88.26,83202.0,81.4379,81.4932,81.3825,81.4379,83202.0
2017-08-29 09:40:00,88.26,88.31,88.23,88.26,57238.0,81.4379,81.484,81.4102,81.4379,57238.0
2017-08-29 09:45:00,88.26,88.36,88.26,88.31,75135.0,81.4379,81.5301,81.4379,81.484,75135.0
2017-08-29 09:50:00,88.31,88.32,88.25,88.27,24574.0,81.484,81.4932,81.4286,81.4471,24574.0
2017-08-29 09:55:00,88.28,88.35,88.21,88.26,28917.0,81.4563,81.5209,81.3917,81.4379,28917.0
2017-08-29 10:00:00,88.27,88.34,88.26,88.33,22591.0,81.4471,81.5117,81.4379,81.5025,22591.0
2017-08-29 10:05:00,88.3,88.31,88.22,88.23,22947.0,81.4748,81.484,81.401,81.4102,22947.0
2017-08-29 10:10:00,88.24,88.24,88.18,88.24,19267.0,81.4194,81.4194,81.364,81.4194,19267.0
2017-08-29 10:15:00,88.24,88.32,88.23,88.3,34031.0,81.4194,81.4932,81.4102,81.4748,34031.0
2017-08-29 10:20:00,88.29,88.31,88.21,88.24,26798.0,81.4655,81.484,81.3917,81.4194,26798.0
2017-08-29 10:25:00,88.23,88.28,88.21,88.27,17324.0,81.4102,81.4563,81.3917,81.4471,17324.0
2017-08-29 10:30:00,88.28,88.37,88.27,88.34,29565.0,81.4563,81.5394,81.4471,81.5117,29565.0
2017-08-29 10:35:00,88.34,88.35,88.31,88.35,35640.0,81.5117,81.5209,81.484,81.5209,35640.0
2017-08-29 10:40:00,88.36,88.48,88.36,88.44,78031.0,81.5301,81.6409,81.5301,81.604,78031.0
2017-08-29 10:45:00,88.44,88.44,88.39,88.42,18969.0,81.604,81.604,81.5578,81.5855,18969.0
2017-08-29 10:50:00,88.41,88.46,88.41,88.42,19716.0,81.5763,81.6224,81.5763,81.5855,19716.0
2017-08-29 10:55:00,88.41,88.41,88.35,88.38,18727.0,81.5763,81.5763,81.5209,81.5486,18727.0
2017-08-29 11:00:00,88.37,88.4,88.34,88.4,7996.0,81.5394,81.567,81.5117,81.567,7996.0
2017-08-29 11:05:00,88.41,88.51,88.39,88.5,23831.0,81.5763,81.6685,81.5578,81.6593,23831.0
2017-08-29 11:10:00,88.5,88.51,88.46,88.46,12193.0,81.6593,81.6685,81.6224,81.6224,12193.0
2017-08-29 11:15:00,88.45,88.47,88.41,88.41,12844.0,81.6132,81.6316,81.5763,81.5763,12844.0
2017-08-29 11:20:00,88.42,88.48,88.4,88.4,8410.0,81.5855,81.6409,81.567,81.567,8410.0
2017-08-29 11:25:00,88.39,88.42,88.39,88.39,52950.0,81.5578,81.5855,81.5578,81.5578,52950.0
2017-08-29 11:30:00,88.39,88.43,88.35,88.38,14269.0,81.5578,81.5947,81.5209,81.5486,14269.0
2017-08-29 11:35:00,88.38,88.42,88.37,88.41,9880.0,81.5486,81.5855,81.5394,81.5763,9880.0
2017-08-29 11:40:00,88.41,88.43,88.38,88.4,22631.0,81.5763,81.5947,81.5486,81.567,22631.0
2017-08-29 11:45:00,88.4,88.48,88.4,88.4,16971.0,81.567,81.6409,81.567,81.567,16971.0
2017-08-29 11:50:00,88.41,88.47,88.4,88.46,13162.0,81.5763,81.6316,81.567,81.6224,13162.0
2017-08-29 11:55:00,88.46,88.51,88.45,88.45,10570.0,81.6224,81.6685,81.6132,81.6132,10570.0
2017-08-29 12:00:00,88.45,88.46,88.41,88.41,8181.0,81.6132,81.6224,81.5763,81.5763,8181.0
2017-08-29 12:05:00,88.41,88.43,88.4,88.42,5999.0,81.5763,81.5947,81.567,81.5855,5999.0
2017-08-29 12:10:00,88.43,88.44,88.41,88.42,5882.0,81.5947,81.604,81.5763,81.5855,5882.0
2017-08-29 12:15:00,88.42,88.45,88.39,88.42,217075.0,81.5855,81.6132,81.5578,81.5855,217075.0
2017-08-29 12:20:00,88.41,88.46,88.41,88.44,27958.0,81.5763,81.6224,81.5763,81.604,27958.0
2017-08-29 12:25:00,88.44,88.5,88.44,88.47,79177.0,81.604,81.6593,81.604,81.6316,79177.0
2017-08-29 12:30:00,88.48,88.48,88.45,88.47,13656.0,81.6409,81.6409,81.6132,81.6316,13656.0
2017-08-29 12:35:00,88.47,88.48,88.46,88.48,12946.0,81.6316,81.6409,81.6224,81.6409,12946.0
2017-08-29 12:40:00,88.48,88.48,88.44,88.45,11052.0,81.6409,81.6409,81.604,81.6132,11052.0
2017-08-29 12:45:00,88.45,88.52,88.44,88.51,21199.0,81.6132,81.6778,81.604,81.6685,21199.0
2017-08-29 12:50:00,88.51,88.52,88.46,88.47,69543.0,81.6685,81.6778,81.6224,81.6316,69543.0
2017-08-29 12:55:00,88.48,88.5,88.47,88.48,11391.0,81.6409,81.6593,81.6316,81.6409,11391.0
2017-08-29 13:00:00,88.48,88.49,88.47,88.48,7432.0,81.6409,81.6501,81.6316,81.6409,7432.0
2017-08-29 13:05:00,88.48,88.51,88.48,88.51,7404.0,81.6409,81.6685,81.6409,81.6685,7404.0
2017-08-29 13:10:00,88.51,88.51,88.42,88.43,15663.0,81.6685,81.6685,81.5855,81.5947,15663.0
2017-08-29 13:15:00,88.43,88.47,88.4,88.47,14358.0,81.5947,81.6316,81.567,81.6316,14358.0
2017-08-29 13:20:00,88.47,88.48,88.44,88.45,72955.0,81.6316,81.6409,81.604,81.6132,72955.0
2017-08-29 13:25:00,88.46,88.52,88.42,88.49,69998.0,81.6224,81.6778,81.5855,81.6501,69998.0
2017-08-29 13:30:00,88.48,88.51,88.45,88.45,31457.0,81.6409,81.6685,81.6132,81.6132,31457.0
2017-08-29 13:35:00,88.45,88.47,88.44,88.45,10146.0,81.6132,81.6316,81.604,81.6132,10146.0
2017-08-29 13:40:00,88.45,88.47,88.43,88.45,17672.0,81.6132,81.6316,81.5947,81.6132,17672.0
2017-08-29 13:45:00,88.45,88.46,88.43,88.45,11820.0,81.6132,81.6224,81.5947,81.6132,11820.0
2017-08-29 13:50:00,88.45,88.46,88.41,88.42,12614.0,81.6132,81.6224,81.5763,81.5855,12614.0
2017-08-29 13:55:00,88.42,88.46,88.42,88.46,14380.0,81.5855,81.6224,81.5855,81.6224,14380.0
2017-08-29 14:00:00,88.46,88.46,88.42,88.44,14973.0,81.6224,81.6224,81.5855,81.604,14973.0
2017-08-29 14:05:00,88.44,88.49,88.43,88.46,13741.0,81.604,81.6501,81.5947,81.6224,13741.0
2017-08-29 14:10:00,88.46,88.47,88.45,88.47,9595.0,81.6224,81.6316,81.6132,81.6316,9595.0
2017-08-29 14:15:00,88.46,88.5,88.46,88.47,9112.0,81.6224,81.6593,81.6224,81.6316,9112.0
2017-08-29 14:20:00,88.48,88.51,88.47,88.51,9028.0,81.6409,81.6685,81.6316,81.6685,9028.0
2017-08-29 14:25:00,88.5,88.51,88.48,88.49,11435.0,81.6593,81.6685,81.6409,81.6501,11435.0
2017-08-29 14:30:00,88.47,88.49,88.47,88.48,9241.0,81.6316,81.6501,81.6316,81.6409,9241.0
2017-08-29 14:35:00,88.48,88.54,88.48,88.52,20975.0,81.6409,81.6962,81.6409,81.6778,20975.0
2017-08-29 14:40:00,88.51,88.58,88.51,88.56,34518.0,81.6685,81.7331,81.6685,81.7147,34518.0
2017-08-29 14:45:00,88.57,88.59,88.55,88.58,24190.0,81.7239,81.7424,81.7055,81.7331,24190.0
2017-08-29 14:50:00,88.59,88.6,88.55,88.56,29031.0,81.7424,81.7516,81.7055,81.7147,29031.0
2017-08-29 14:55:00,88.56,88.6,88.55,88.59,10527.0,81.7147,81.7516,81.7055,81.7424,10527.0
2017-08-29 15:00:00,88.6,88.61,88.56,88.61,39212.0,81.7516,81.7608,81.7147,81.7608,39212.0
2017-08-29 15:05:00,88.6,88.64,88.58,88.63,24233.0,81.7516,81.7885,81.7331,81.7793,24233.0
2017-08-29 15:10:00,88.63,88.64,88.61,88.62,25566.0,81.7793,81.7885,81.7608,81.77,25566.0
2017-08-29 15:15:00,88.62,88.64,88.6,88.6,28858.0,81.77,81.7885,81.7516,81.7516,28858.0
2017-08-29 15:20:00,88.6,88.67,88.59,88.66,33873.0,81.7516,81.8162,81.7424,81.8069,33873.0
2017-08-29 15:25:00,88.66,88.7,88.65,88.67,28835.0,81.8069,81.8439,81.7977,81.8162,28835.0
2017-08-29 15:30:00,88.67,88.69,88.64,88.67,34987.0,81.8162,81.8346,81.7885,81.8162,34987.0
2017-08-29 15:35:00,88.66,88.67,88.62,88.63,33699.0,81.8069,81.8162,81.77,81.7793,33699.0
2017-08-29 15:40:00,88.63,88.66,88.62,88.64,42217.0,81.7793,81.8069,81.77,81.7885,42217.0
2017-08-29 15:45:00,88.64,88.66,88.62,88.63,42098.0,81.7885,81.8069,81.77,81.7793,42098.0
2017-08-29 15:50:00,88.62,88.62,88.56,88.58,94307.0,81.77,81.77,81.7147,81.7331,94307.0
2017-08-29 15:55:00,88.58,88.61,88.56,88.57,238225.0,81.7331,81.7608,81.7147,81.7239,238225.0
2017-08-30 09:30:00,88.65,88.73,88.62,88.62,138134.0,81.7977,81.8715,81.77,81.77,138134.0
2017-08-30 09:35:00,88.63,88.73,88.56,88.7,53073.0,81.7793,81.8715,81.7147,81.8439,53073.0
2017-08-30 09:40:00,88.7,88.79,88.7,88.77,23647.0,81.8439,81.9269,81.8439,81.9084,23647.0
2017-08-30 09:45:00,88.77,88.82,88.76,88.8,6766.0,81.9084,81.9546,81.8992,81.9361,6766.0
2017-08-30 09:50:00,88.81,88.81,88.76,88.79,18989.0,81.9454,81.9454,81.8992,81.9269,18989.0
2017-08-30 09:55:00,88.84,88.84,88.8,88.8,23040.0,81.973,81.973,81.9361,81.9361,23040.0
2017-08-30 10:00:00,88.8,88.8,88.76,88.77,30463.0,81.9361,81.9361,81.8992,81.9084,30463.0
2017-08-30 10:05:00,88.78,88.81,88.76,88.79,19421.0,81.9177,81.9454,81.8992,81.9269,19421.0
2017-08-30 10:10:00,88.79,88.84,88.79,88.81,19359.0,81.9269,81.973,81.9269,81.9454,19359.0
2017-08-30 10:15:00,88.81,88.89,88.8,88.87,26140.0,81.9454,82.0192,81.9361,82.0007,26140.0
2017-08-30 10:20:00,88.87,88.88,88.83,88.88,16639.0,82.0007,82.0099,81.9638,82.0099,16639.0
2017-08-30 10:25:00,88.88,88.88,88.85,88.85,10109.0,82.0099,82.0099,81.9823,81.9823,10109.0
2017-08-30 10:30:00,88.86,88.86,88.82,88.83,9421.0,81.9915,81.9915,81.9546,81.9638,9421.0
2017-08-30 10:35:00,88.84,88.86,88.81,88.83,15810.0,81.973,81.9915,81.9454,81.9638,15810.0
2017-08-30 10:40:00,88.84,88.93,88.83,88.92,9296.0,81.973,82.0561,81.9638,82.0469,9296.0
2017-08-30 10:45:00,88.92,89.0,88.92,89.0,18913.0,82.0469,82.1207,82.0469,82.1207,18913.0
2017-08-30 10:50:00,88.99,88.99,88.97,88.98,7355.0,82.1114,82.1114,82.093,82.1022,7355.0
2017-08-30 10:55:00,88.98,89.01,88.96,89.01,9393.0,82.1022,82.1299,82.0838,82.1299,9393.0
2017-08-30 11:00:00,89.0,89.0,88.97,88.99,9464.0,82.1207,82.1207,82.093,82.1114,9464.0
2017-08-30 11:05:00,88.99,89.03,88.98,89.03,20847.0,82.1114,82.1483,82.1022,82.1483,20847.0
2017-08-30 11:10:00,89.02,89.04,89.01,89.03,11474.0,82.1391,82.1576,82.1299,82.1483,11474.0
2017-08-30 11:15:00,89.04,89.05,89.02,89.03,7931.0,82.1576,82.1668,82.1391,82.1483,7931.0
2017-08-30 11:20:00,89.03,89.05,89.0,89.03,11116.0,82.1483,82.1668,82.1207,82.1483,11116.0
2017-08-30 11:25:00,89.04,89.06,89.03,89.06,14907.0,82.1576,82.176,82.1483,82.176,14907.0
2017-08-30 11:30:00,89.05,89.06,88.99,88.99,8916.0,82.1668,82.176,82.1114,82.1114,8916.0
2017-08-30 11:35:00,88.98,88.98,88.96,88.97,10315.0,82.1022,82.1022,82.0838,82.093,10315.0
2017-08-30 11:40:00,88.98,89.0,88.95,88.96,12829.0,82.1022,82.1207,82.0745,82.0838,12829.0
2017-08-30 11:45:00,88.94,88.96,88.93,88.94,6678.0,82.0653,82.0838,82.0561,82.0653,6678.0
2017-08-30 11:50:00,88.95,88.95,88.91,88.93,18766.0,82.0745,82.0745,82.0376,82.0561,18766.0
2017-08-30 11:55:00,88.95,88.99,88.94,88.99,6799.0,82.0745,82.1114,82.0653,82.1114,6799.0
2017-08-30 12:00:00,88.99,89.01,88.96,89.0,15962.0,82.1114,82.1299,82.0838,82.1207,15962.0
2017-08-30 12:05:00,88.99,89.04,88.99,89.04,2700.0,82.1114,82.1576,82.1114,82.1576,2700.0
2017-08-30 12:10:00,89.04,89.04,89.01,89.04,12653.0,82.1576,82.1576,82.1299,82.1576,12653.0
2017-08-30 12:15:00,89.06,89.06,89.02,89.04,5772.0,82.176,82.176,82.1391,82.1576,5772.0
2017-08-30 12:20:00,89.04,89.04,89.02,89.04,28113.0,82.1576,82.1576,82.1391,82.1576,28113.0
2017-08-30 12:25:00,89.04,89.06,89.03,89.04,53492.0,82.1576,82.176,82.1483,82.1576,53492.0
2017-08-30 12:30:00,89.05,89.05,89.03,89.05,37873.0,82.1668,82.1668,82.1483,82.1668,37873.0
2017-08-30 12:35:00,89.06,89.08,89.05,89.08,6832.0,82.176,82.1945,82.1668,82.1945,6832.0
2017-08-30 12:40:00,89.09,89.14,89.08,89.13,8261.0,82.2037,82.2498,82.1945,82.2406,8261.0
2017-08-30 12:45:00,89.13,89.16,89.12,89.16,6339.0,82.2406,82.2683,82.2314,82.2683,6339.0
2017-08-30 12:50:00,89.15,89.15,89.13,89.14,3443.0,82.2591,82.2591,82.2406,82.2498,3443.0
2017-08-30 12:55:00,89.15,89.15,89.11,89.15,9936.0,82.2591,82.2591,82.2222,82.2591,9936.0
2017-08-30 13:00:00,89.14,89.16,89.12,89.12,22135.0,82.2498,82.2683,82.2314,82.2314,22135.0
2017-08-30 13:05:00,89.13,89.16,89.13,89.16,3824.0,82.2406,82.2683,82.2406,82.2683,3824.0
2017-08-30 13:10:00,89.16,89.21,89.16,89.2,12353.0,82.2683,82.3144,82.2683,82.3052,12353.0
2017-08-30 13:15:00,89.21,89.23,89.2,89.21,19590.0,82.3144,82.3329,82.3052,82.3144,19590.0
2017-08-30 13:20:00,89.22,89.26,89.21,89.26,9109.0,82.3237,82.3606,82.3144,82.3606,9109.0
2017-08-30 13:25:00,89.25,89.31,89.23,89.29,68158.0,82.3513,82.4067,82.3329,82.3883,68158.0
2017-08-30 13:30:00,89.28,89.3,89.26,89.26,33037.0,82.379,82.3975,82.3606,82.3606,33037.0
2017-08-30 13:35:00,89.26,89.28,89.25,89.27,6510.0,82.3606,82.379,82.3513,82.3698,6510.0
2017-08-30 13:40:00,89.27,89.27,89.25,89.25,29336.0,82.3698,82.3698,82.3513,82.3513,29336.0
2017-08-30 13:45:00,89.26,89.28,89.25,89.28,14317.0,82.3606,82.379,82.3513,82.379,14317.0
2017-08-30 13:50:00,89.27,89.31,89.27,89.29,5046.0,82.3698,82.4067,82.3698,82.3883,5046.0
2017-08-30 13:55:00,89.29,89.32,89.27,89.28,19338.0,82.3883,82.4159,82.3698,82.379,19338.0
2017-08-30 14:00:00,89.28,89.28,89.23,89.25,9578.0,82.379,82.379,82.3329,82.3513,9578.0
2017-08-30 14:05:00,89.26,89.27,89.23,89.23,6463.0,82.3606,82.3698,82.3329,82.3329,6463.0
2017-08-30 14:10:00,89.23,89.25,89.21,89.25,5620.0,82.3329,82.3513,82.3144,82.3513,5620.0
2017-08-30 14:15:00,89.24,89.29,89.23,89.29,17247.0,82.3421,82.3883,82.3329,82.3883,17247.0
2017-08-30 14:20:00,89.29,89.35,89.29,89.32,8018.0,82.3883,82.4436,82.3883,82.4159,8018.0
2017-08-30 14:25:00,89.32,89.32,89.28,89.3,12384.0,82.4159,82.4159,82.379,82.3975,12384.0
2017-08-30 14:30:00,89.29,89.31,89.28,89.31,6270.0,82.3883,82.4067,82.379,82.4067,6270.0
2017-08-30 14:35:00,89.31,89.33,89.29,89.31,15550.0,82.4067,82.4252,82.3883,82.4067,15550.0
2017-08-30 14:40:00,89.31,89.31,89.22,89.22,10973.0,82.4067,82.4067,82.3237,82.3237,10973.0
2017-08-30 14:45:00,89.22,89.24,89.2,89.24,15431.0,82.3237,82.3421,82.3052,82.3421,15431.0
2017-08-30 14:50:00,89.24,89.27,89.24,89.25,14657.0,82.3421,82.3698,82.3421,82.3513,14657.0
2017-08-30 14:55:00,89.26,89.26,89.23,89.23,6253.0,82.3606,82.3606,82.3329,82.3329,6253.0
2017-08-30 15:00:00,89.24,89.26,89.21,89.22,32106.0,82.3421,82.3606,82.3144,82.3237,32106.0
2017-08-30 15:05:00,89.22,89.24,89.21,89.23,8760.0,82.3237,82.3421,82.3144,82.3329,8760.0
2017-08-30 15:10:00,89.23,89.26,89.23,89.24,17029.0,82.3329,82.3606,82.3329,82.3421,17029.0
2017-08-30 15:15:00,89.24,89.26,89.21,89.21,27717.0,82.3421,82.3606,82.3144,82.3144,27717.0
2017-08-30 15:20:00,89.22,89.24,89.2,89.23,37950.0,82.3237,82.3421,82.3052,82.3329,37950.0
2017-08-30 15:25:00,89.23,89.24,89.2,89.24,63502.0,82.3329,82.3421,82.3052,82.3421,63502.0
2017-08-30 15:30:00,89.23,89.24,89.22,89.23,37625.0,82.3329,82.3421,82.3237,82.3329,37625.0
2017-08-30 15:35:00,89.23,89.23,89.13,89.14,100312.0,82.3329,82.3329,82.2406,82.2498,100312.0
2017-08-30 15:40:00,89.14,89.14,89.06,89.11,196104.0,82.2498,82.2498,82.176,82.2222,196104.0
2017-08-30 15:45:00,89.1,89.15,89.09,89.14,76200.0,82.2129,82.2591,82.2037,82.2498,76200.0
2017-08-30 15:50:00,89.14,89.22,89.13,89.21,128937.0,82.2498,82.3237,82.2406,82.3144,128937.0
2017-08-30 15:55:00,89.21,89.22,89.18,89.21,172724.0,82.3144,82.3237,82.2868,82.3144,172724.0
2017-08-31 09:30:00,89.49,89.63,89.36,89.63,111377.0,82.5728,82.702,82.4528,82.702,111377.0
2017-08-31 09:35:00,89.63,89.68,89.59,89.68,121356.0,82.702,82.7481,82.6651,82.7481,121356.0
2017-08-31 09:40:00,89.67,89.71,89.59,89.7,52390.0,82.7389,82.7758,82.6651,82.7666,52390.0
2017-08-31 09:45:00,89.7,89.7,89.62,89.63,79071.0,82.7666,82.7666,82.6927,82.702,79071.0
2017-08-31 09:50:00,89.63,89.67,89.57,89.67,35404.0,82.702,82.7389,82.6466,82.7389,35404.0
2017-08-31 09:55:00,89.66,89.73,89.65,89.69,149030.0,82.7297,82.7942,82.7204,82.7573,149030.0
2017-08-31 10:00:00,89.69,89.72,89.65,89.71,38423.0,82.7573,82.785,82.7204,82.7758,38423.0
2017-08-31 10:05:00,89.71,89.72,89.64,89.65,46073.0,82.7758,82.785,82.7112,82.7204,46073.0
2017-08-31 10:10:00,89.65,89.67,89.63,89.65,23554.0,82.7204,82.7389,82.702,82.7204,23554.0
2017-08-31 10:15:00,89.65,89.65,89.58,89.59,72082.0,82.7204,82.7204,82.6558,82.6651,72082.0
2017-08-31 10:20:00,89.59,89.64,89.59,89.62,15004.0,82.6651,82.7112,82.6651,82.6927,15004.0
2017-08-31 10:25:00,89.63,89.66,89.58,89.6,29705.0,82.702,82.7297,82.6558,82.6743,29705.0
2017-08-31 10:30:00,89.6,89.6,89.53,89.56,41791.0,82.6743,82.6743,82.6097,82.6374,41791.0
2017-08-31 10:35:00,89.56,89.56,89.48,89.51,57828.0,82.6374,82.6374,82.5636,82.5912,57828.0
2017-08-31 10:40:00,89.52,89.56,89.5,89.56,27782.0,82.6005,82.6374,82.582,82.6374,27782.0
2017-08-31 10:45:00,89.56,89.58,89.5,89.53,34318.0,82.6374,82.6558,82.582,82.6097,34318.0
2017-08-31 10:50:00,89.53,89.58,89.53,89.56,13928.0,82.6097,82.6558,82.6097,82.6374,13928.0
2017-08-31 10:55:00,89.56,89.58,89.52,89.54,28807.0,82.6374,82.6558,82.6005,82.6189,28807.0
2017-08-31 11:00:00,89.55,89.55,89.51,89.55,33566.0,82.6282,82.6282,82.5912,82.6282,33566.0
2017-08-31 11:05:00,89.55,89.57,89.54,89.56,20113.0,82.6282,82.6466,82.6189,82.6374,20113.0
2017-08-31 11:10:00,89.57,89.58,89.54,89.55,15490.0,82.6466,82.6558,82.6189,82.6282,15490.0
2017-08-31 11:15:00,89.54,89.56,89.53,89.54,12861.0,82.6189,82.6374,82.6097,82.6189,12861.0
2017-08-31 11:20:00,89.54,89.56,89.52,89.55,17144.0,82.6189,82.6374,82.6005,82.6282,17144.0
2017-08-31 11:25:00,89.55,89.55,89.52,89.52,20806.0,82.6282,82.6282,82.6005,82.6005,20806.0
2017-08-31 11:30:00,89.51,89.53,89.41,89.44,47702.0,82.5912,82.6097,82.499,82.5267,47702.0
2017-08-31 11:35:00,89.45,89.5,89.44,89.5,42993.0,82.5359,82.582,82.5267,82.582,42993.0
2017-08-31 11:40:00,89.51,89.53,89.51,89.51,14115.0,82.5912,82.6097,82.5912,82.5912,14115.0
2017-08-31 11:45:00,89.52,89.56,89.51,89.54,18847.0,82.6005,82.6374,82.5912,82.6189,18847.0
2017-08-31 11:50:00,89.54,89.56,89.53,89.56,22767.0,82.6189,82.6374,82.6097,82.6374,22767.0
2017-08-31 11:55:00,89.56,89.56,89.51,89.54,10715.0,82.6374,82.6374,82.5912,82.6189,10715.0
2017-08-31 12:00:00,89.54,89.56,89.53,89.56,9012.0,82.6189,82.6374,82.6097,82.6374,9012.0
2017-08-31 12:05:00,89.56,89.59,89.56,89.59,33408.0,82.6374,82.6651,82.6374,82.6651,33408.0
2017-08-31 12:10:00,89.58,89.59,89.56,89.59,24817.0,82.6558,82.6651,82.6374,82.6651,24817.0
2017-08-31 12:15:00,89.59,89.61,89.58,89.59,12970.0,82.6651,82.6835,82.6558,82.6651,12970.0
2017-08-31 12:20:00,89.59,89.62,89.58,89.61,55059.0,82.6651,82.6927,82.6558,82.6835,55059.0
2017-08-31 12:25:00,89.62,89.62,89.59,89.62,53557.0,82.6927,82.6927,82.6651,82.6927,53557.0
2017-08-31 12:30:00,89.62,89.63,89.59,89.63,44788.0,82.6927,82.702,82.6651,82.702,44788.0
2017-08-31 12:35:00,89.63,89.65,89.63,89.65,10200.0,82.702,82.7204,82.702,82.7204,10200.0
2017-08-31 12:40:00,89.64,89.65,89.64,89.64,8302.0,82.7112,82.7204,82.7112,82.7112,8302.0
2017-08-31 12:45:00,89.64,89.64,89.59,89.59,12418.0,82.7112,82.7112,82.6651,82.6651,12418.0
2017-08-31 12:50:00,89.59,89.61,89.59,89.6,8547.0,82.6651,82.6835,82.6651,82.6743,8547.0
2017-08-31 12:55:00,89.6,89.61,89.59,89.59,14879.0,82.6743,82.6835,82.6651,82.6651,14879.0
2017-08-31 13:00:00,89.59,89.62,89.58,89.59,16517.0,82.6651,82.6927,82.6558,82.6651,16517.0
2017-08-31 13:05:00,89.59,89.62,89.57,89.61,12400.0,82.6651,82.6927,82.6466,82.6835,12400.0
2017-08-31 13:10:00,89.6,89.61,89.57,89.58,6489.0,82.6743,82.6835,82.6466,82.6558,6489.0
2017-08-31 13:15:00,89.58,89.6,89.57,89.59,16159.0,82.6558,82.6743,82.6466,82.6651,16159.0
2017-08-31 13:20:00,89.59,89.61,89.57,89.59,12500.0,82.6651,82.6835,82.6466,82.6651,12500.0
2017-08-31 13:25:00,89.58,89.61,89.56,89.58,14736.0,82.6558,82.6835,82.6374,82.6558,14736.0
2017-08-31 13:30:00,89.58,89.58,89.56,89.58,13174.0,82.6558,82.6558,82.6374,82.6558,13174.0
2017-08-31 13:35:00,89.58,89.61,89.57,89.58,8728.0,82.6558,82.6835,82.6466,82.6558,8728.0
2017-08-31 13:40:00,89.58,89.59,89.56,89.59,77152.0,82.6558,82.6651,82.6374,82.6651,77152.0
2017-08-31 13:45:00,89.58,89.58,89.54,89.54,16358.0,82.6558,82.6558,82.6189,82.6189,16358.0
2017-08-31 13:50:00,89.54,89.57,89.54,89.56,8024.0,82.6189,82.6466,82.6189,82.6374,8024.0
2017-08-31 13:55:00,89.56,89.59,89.54,89.58,38063.0,82.6374,82.6651,82.6189,82.6558,38063.0
2017-08-31 14:00:00,89.58,89.58,89.56,89.57,8239.0,82.6558,82.6558,82.6374,82.6466,8239.0
2017-08-31 14:05:00,89.57,89.58,89.53,89.54,12642.0,82.6466,82.6558,82.6097,82.6189,12642.0
2017-08-31 14:10:00,89.54,89.55,89.53,89.54,9059.0,82.6189,82.6282,82.6097,82.6189,9059.0
2017-08-31 14:15:00,89.54,89.56,89.53,89.53,25386.0,82.6189,82.6374,82.6097,82.6097,25386.0
2017-08-31 14:20:00,89.53,89.56,89.5,89.56,20994.0,82.6097,82.6374,82.582,82.6374,20994.0
2017-08-31 14:25:00,89.57,89.58,89.56,89.57,24680.0,82.6466,82.6558,82.6374,82.6466,24680.0
2017-08-31 14:30:00,89.58,89.6,89.57,89.58,13250.0,82.6558,82.6743,82.6466,82.6558,13250.0
2017-08-31 14:35:00,89.58,89.59,89.55,89.59,31217.0,82.6558,82.6651,82.6282,82.6651,31217.0
2017-08-31 14:40:00,89.59,89.59,89.56,89.58,45952.0,82.6651,82.6651,82.6374,82.6558,45952.0
2017-08-31 14:45:00,89.58,89.61,89.55,89.6,142290.0,82.6558,82.6835,82.6282,82.6743,142290.0
2017-08-31 14:50:00,89.61,89.65,89.6,89.64,36970.0,82.6835,82.7204,82.6743,82.7112,36970.0
2017-08-31 14:55:00,89.64,89.65,89.62,89.64,44814.0,82.7112,82.7204,82.6927,82.7112,44814.0
2017-08-31 15:00:00,89.64,89.66,89.62,89.63,52673.0,82.7112,82.7297,82.6927,82.702,52673.0
2017-08-31 15:05:00,89.63,89.64,89.59,89.61,33380.0,82.702,82.7112,82.6651,82.6835,33380.0
2017-08-31 15:10:00,89.61,89.62,89.6,89.61,30887.0,82.6835,82.6927,82.6743,82.6835,30887.0
2017-08-31 15:15:00,89.62,89.65,89.61,89.65,36530.0,82.6927,82.7204,82.6835,82.7204,36530.0
2017-08-31 15:20:00,89.65,89.67,89.64,89.66,41692.0,82.7204,82.7389,82.7112,82.7297,41692.0
2017-08-31 15:25:00,89.66,89.69,89.64,89.65,40782.0,82.7297,82.7573,82.7112,82.7204,40782.0
2017-08-31 15:30:00,89.65,89.71,89.64,89.7,77846.0,82.7204,82.7758,82.7112,82.7666,77846.0
2017-08-31 15:35:00,89.71,89.71,89.68,89.7,123225.0,82.7758,82.7758,82.7481,82.7666,123225.0
2017-08-31 15:40:00,89.7,89.74,89.69,89.73,60955.0,82.7666,82.8035,82.7573,82.7942,60955.0
2017-08-31 15:45:00,89.73,89.74,89.67,89.68,108228.0,82.7942,82.8035,82.7389,82.7481,108228.0
2017-08-31 15:50:00,89.67,89.71,89.65,89.68,140277.0,82.7389,82.7758,82.7204,82.7481,140277.0
2017-08-31 15:55:00,89.69,89.7,89.6,89.65,516824.0,82.7573,82.7666,82.6743,82.7204,516824.0
2017-09-01 09:30:00,89.89,90.05,89.84,90.04,91339.0,82.9419,83.0895,82.8957,83.0803,91339.0
2017-09-01 09:35:00,90.04,90.05,89.94,90.01,46434.0,83.0803,83.0895,82.988,83.0526,46434.0
2017-09-01 09:40:00,90.0,90.13,89.99,90.13,88691.0,83.0434,83.1633,83.0341,83.1633,88691.0
2017-09-01 09:45:00,90.14,90.21,90.14,90.2,51008.0,83.1725,83.2371,83.1725,83.2279,51008.0
2017-09-01 09:50:00,90.21,90.22,90.01,90.02,46499.0,83.2371,83.2464,83.0526,83.0618,46499.0
2017-09-01 09:55:00,90.02,90.06,89.99,90.03,69492.0,83.0618,83.0987,83.0341,83.0711,69492.0
2017-09-01 10:00:00,90.02,90.07,89.92,89.95,47120.0,83.0618,83.108,82.9696,82.9972,47120.0
2017-09-01 10:05:00,89.96,89.99,89.92,89.97,55706.0,83.0065,83.0341,82.9696,83.0157,55706.0
2017-09-01 10:10:00,89.97,90.02,89.96,90.02,14657.0,83.0157,83.0618,83.0065,83.0618,14657.0
2017-09-01 10:15:00,90.02,90.02,89.96,89.98,7854.0,83.0618,83.0618,83.0065,83.0249,7854.0
2017-09-01 10:20:00,90.0,90.02,89.97,90.02,23169.0,83.0434,83.0618,83.0157,83.0618,23169.0
2017-09-01 10:25:00,90.03,90.09,90.01,90.08,34979.0,83.0711,83.1264,83.0526,83.1172,34979.0
2017-09-01 10:30:00,90.09,90.16,90.08,90.11,18853.0,83.1264,83.191,83.1172,83.1449,18853.0
2017-09-01 10:35:00,90.1,90.13,90.1,90.12,50079.0,83.1356,83.1633,83.1356,83.1541,50079.0
2017-09-01 10:40:00,90.12,90.12,90.06,90.07,24563.0,83.1541,83.1541,83.0987,83.108,24563.0
2017-09-01 10:45:00,90.06,90.1,90.05,90.1,27236.0,83.0987,83.1356,83.0895,83.1356,27236.0
2017-09-01 10:50:00,90.11,90.13,90.08,90.12,26816.0,83.1449,83.1633,83.1172,83.1541,26816.0
2017-09-01 10:55:00,90.11,90.16,90.09,90.14,26547.0,83.1449,83.191,83.1264,83.1725,26547.0
2017-09-01 11:00:00,90.13,90.17,90.11,90.12,60727.0,83.1633,83.2002,83.1449,83.1541,60727.0
2017-09-01 11:05:00,90.11,90.13,90.09,90.13,9206.0,83.1449,83.1633,83.1264,83.1633,9206.0
2017-09-01 11:10:00,90.13,90.14,90.11,90.14,14398.0,83.1633,83.1725,83.1449,83.1725,14398.0
2017-09-01 11:15:00,90.14,90.14,90.09,90.09,15800.0,83.1725,83.1725,83.1264,83.1264,15800.0
2017-09-01 11:20:00,90.1,90.12,90.06,90.08,33984.0,83.1356,83.1541,83.0987,83.1172,33984.0
2017-09-01 11:25:00,90.07,90.07,90.05,90.07,8717.0,83.108,83.108,83.0895,83.108,8717.0
2017-09-01 11:30:00,90.06,90.07,90.04,90.05,9016.0,83.0987,83.108,83.0803,83.0895,9016.0
2017-09-01 11:35:00,90.04,90.06,90.03,90.03,7241.0,83.0803,83.0987,83.0711,83.0711,7241.0
2017-09-01 11:40:00,90.04,90.05,90.02,90.04,51206.0,83.0803,83.0895,83.0618,83.0803,51206.0
2017-09-01 11:45:00,90.04,90.07,90.03,90.05,22421.0,83.0803,83.108,83.0711,83.0895,22421.0
2017-09-01 11:50:00,90.05,90.06,90.04,90.06,9642.0,83.0895,83.0987,83.0803,83.0987,9642.0
2017-09-01 11:55:00,90.06,90.11,90.06,90.11,12092.0,83.0987,83.1449,83.0987,83.1449,12092.0
2017-09-01 12:00:00,90.11,90.11,90.08,90.09,6305.0,83.1449,83.1449,83.1172,83.1264,6305.0
2017-09-01 12:05:00,90.09,90.1,90.05,90.05,6171.0,83.1264,83.1356,83.0895,83.0895,6171.0
2017-09-01 12:10:00,90.06,90.1,90.06,90.1,7503.0,83.0987,83.1356,83.0987,83.1356,7503.0
2017-09-01 12:15:00,90.11,90.13,90.1,90.11,4940.0,83.1449,83.1633,83.1356,83.1449,4940.0
2017-09-01 12:20:00,90.11,90.13,90.1,90.12,44723.0,83.1449,83.1633,83.1356,83.1541,44723.0
2017-09-01 12:25:00,90.13,90.15,90.11,90.13,13846.0,83.1633,83.1818,83.1449,83.1633,13846.0
2017-09-01 12:30:00,90.13,90.14,90.12,90.14,10645.0,83.1633,83.1725,83.1541,83.1725,10645.0
2017-09-01 12:35:00,90.14,90.17,90.12,90.17,11680.0,83.1725,83.2002,83.1541,83.2002,11680.0
2017-09-01 12:40:00,90.17,90.17,90.16,90.17,16824.0,83.2002,83.2002,83.191,83.2002,16824.0
2017-09-01 12:45:00,90.18,90.2,90.18,90.19,4613.0,83.2095,83.2279,83.2095,83.2187,4613.0
2017-09-01 12:50:00,90.19,90.21,90.19,90.21,8180.0,83.2187,83.2371,83.2187,83.2371,8180.0
2017-09-01 12:55:00,90.22,90.22,90.2,90.2,18869.0,83.2464,83.2464,83.2279,83.2279,18869.0
2017-09-01 13:00:00,90.2,90.21,90.19,90.2,6564.0,83.2279,83.2371,83.2187,83.2279,6564.0
2017-09-01 13:05:00,90.2,90.2,90.17,90.2,27039.0,83.2279,83.2279,83.2002,83.2279,27039.0
2017-09-01 13:10:00,90.19,90.19,90.17,90.17,72730.0,83.2187,83.2187,83.2002,83.2002,72730.0
2017-09-01 13:15:00,90.17,90.18,90.15,90.16,11162.0,83.2002,83.2095,83.1818,83.191,11162.0
2017-09-01 13:20:00,90.15,90.15,90.1,90.15,32347.0,83.1818,83.1818,83.1356,83.1818,32347.0
2017-09-01 13:25:00,90.15,90.16,90.15,90.16,10934.0,83.1818,83.191,83.1818,83.191,10934.0
2017-09-01 13:30:00,90.16,90.17,90.14,90.16,8592.0,83.191,83.2002,83.1725,83.191,8592.0
2017-09-01 13:35:00,90.17,90.17,90.14,90.16,8287.0,83.2002,83.2002,83.1725,83.191,8287.0
2017-09-01 13:40:00,90.16,90.17,90.15,90.16,4897.0,83.191,83.2002,83.1818,83.191,4897.0
2017-09-01 13:45:00,90.16,90.16,90.14,90.15,6663.0,83.191,83.191,83.1725,83.1818,6663.0
2017-09-01 13:50:00,90.15,90.15,90.13,90.15,4990.0,83.1818,83.1818,83.1633,83.1818,4990.0
2017-09-01 13:55:00,90.16,90.16,90.15,90.16,3808.0,83.191,83.191,83.1818,83.191,3808.0
2017-09-01 14:00:00,90.15,90.19,90.15,90.18,11445.0,83.1818,83.2187,83.1818,83.2095,11445.0
2017-09-01 14:05:00,90.18,90.19,90.14,90.14,32978.0,83.2095,83.2187,83.1725,83.1725,32978.0
2017-09-01 14:10:00,90.14,90.15,90.13,90.14,5944.0,83.1725,83.1818,83.1633,83.1725,5944.0
2017-09-01 14:15:00,90.13,90.15,90.12,90.14,5416.0,83.1633,83.1818,83.1541,83.1725,5416.0
2017-09-01 14:20:00,90.13,90.15,90.13,90.14,6682.0,83.1633,83.1818,83.1633,83.1725,6682.0
2017-09-01 14:25:00,90.15,90.15,90.12,90.13,41983.0,83.1818,83.1818,83.1541,83.1633,41983.0
2017-09-01 14:30:00,90.13,90.14,90.12,90.13,8565.0,83.1633,83.1725,83.1541,83.1633,8565.0
2017-09-01 14:35:00,90.13,90.15,90.11,90.12,20449.0,83.1633,83.1818,83.1449,83.1541,20449.0
2017-09-01 14:40:00,90.12,90.13,90.1,90.12,8161.0,83.1541,83.1633,83.1356,83.1541,8161.0
2017-09-01 14:45:00,90.11,90.14,90.1,90.14,10249.0,83.1449,83.1725,83.1356,83.1725,10249.0
2017-09-01 14:50:00,90.13,90.15,90.12,90.15,7985.0,83.1633,83.1818,83.1541,83.1818,7985.0
2017-09-01 14:55:00,90.15,90.15,90.13,90.13,11444.0,83.1818,83.1818,83.1633,83.1633,11444.0
2017-09-01 15:00:00,90.12,90.15,90.11,90.15,12013.0,83.1541,83.1818,83.1449,83.1818,12013.0
2017-09-01 15:05:00,90.15,90.18,90.14,90.18,9905.0,83.1818,83.2095,83.1725,83.2095,9905.0
2017-09-01 15:10:00,90.17,90.18,90.16,90.16,13212.0,83.2002,83.2095,83.191,83.191,13212.0
2017-09-01 15:15:00,90.16,90.19,90.16,90.18,13502.0,83.191,83.2187,83.191,83.2095,13502.0
2017-09-01 15:20:00,90.19,90.22,90.18,90.2,20195.0,83.2187,83.2464,83.2095,83.2279,20195.0
2017-09-01 15:25:00,90.2,90.23,90.2,90.23,18405.0,83.2279,83.2556,83.2279,83.2556,18405.0
2017-09-01 15:30:00,90.23,90.23,90.17,90.19,35617.0,83.2556,83.2556,83.2002,83.2187,35617.0
2017-09-01 15:35:00,90.19,90.2,90.18,90.18,32600.0,83.2187,83.2279,83.2095,83.2095,32600.0
2017-09-01 15:40:00,90.17,90.19,90.17,90.18,23073.0,83.2002,83.2187,83.2002,83.2095,23073.0
2017-09-01 15:45:00,90.19,90.19,90.15,90.16,44509.0,83.2187,83.2187,83.1818,83.191,44509.0
2017-09-01 15:50:00,90.16,90.18,90.14,90.15,90607.0,83.191,83.2095,83.1725,83.1818,90607.0
2017-09-01 15:55:00,90.15,90.15,90.06,90.06,289004.0,83.1818,83.1818,83.0987,83.0987,289004.0
2017-09-05 09:30:00,89.82,90.2,89.82,90.01,203587.0,82.8773,83.2279,82.8773,83.0526,203587.0
2017-09-05 09:35:00,90.01,90.04,89.9,89.9,106837.0,83.0526,83.0803,82.9511,82.9511,106837.0
2017-09-05 09:40:00,89.91,90.0,89.88,89.99,240112.0,82.9603,83.0434,82.9326,83.0341,240112.0
2017-09-05 09:45:00,90.0,90.12,89.99,90.05,40112.0,83.0434,83.1541,83.0341,83.0895,40112.0
2017-09-05 09:50:00,90.05,90.1,90.01,90.06,42355.0,83.0895,83.1356,83.0526,83.0987,42355.0
2017-09-05 09:55:00,90.06,90.19,90.02,90.16,42553.0,83.0987,83.2187,83.0618,83.191,42553.0
2017-09-05 10:00:00,90.15,90.19,90.06,90.1,43726.0,83.1818,83.2187,83.0987,83.1356,43726.0
2017-09-05 10:05:00,90.09,90.11,90.03,90.06,46659.0,83.1264,83.1449,83.0711,83.0987,46659.0
2017-09-05 10:10:00,90.06,90.08,90.01,90.03,35953.0,83.0987,83.1172,83.0526,83.0711,35953.0
2017-09-05 10:15:00,90.03,90.11,90.02,90.06,33382.0,83.0711,83.1449,83.0618,83.0987,33382.0
2017-09-05 10:20:00,90.06,90.07,89.89,89.89,39482.0,83.0987,83.108,82.9419,82.9419,39482.0
2017-09-05 10:25:00,89.89,89.9,89.85,89.88,33645.0,82.9419,82.9511,82.905,82.9326,33645.0
2017-09-05 10:30:00,89.89,89.89,89.84,89.86,53157.0,82.9419,82.9419,82.8957,82.9142,53157.0
2017-09-05 10:35:00,89.86,89.94,89.86,89.87,13652.0,82.9142,82.988,82.9142,82.9234,13652.0
2017-09-05 10:40:00,89.86,89.87,89.74,89.74,47341.0,82.9142,82.9234,82.8035,82.8035,47341.0
2017-09-05 10:45:00,89.75,89.77,89.68,89.77,34598.0,82.8127,82.8311,82.7481,82.8311,34598.0
2017-09-05 10:50:00,89.77,89.82,89.75,89.75,33113.0,82.8311,82.8773,82.8127,82.8127,33113.0
2017-09-05 10:55:00,89.75,89.82,89.75,89.82,50095.0,82.8127,82.8773,82.8127,82.8773,50095.0
2017-09-05 11:00:00,89.82,89.85,89.77,89.85,30037.0,82.8773,82.905,82.8311,82.905,30037.0
2017-09-05 11:05:00,89.85,89.87,89.84,89.87,21343.0,82.905,82.9234,82.8957,82.9234,21343.0
2017-09-05 11:10:00,89.87,89.92,89.83,89.91,31598.0,82.9234,82.9696,82.8865,82.9603,31598.0
2017-09-05 11:15:00,89.92,89.92,89.81,89.81,37198.0,82.9696,82.9696,82.8681,82.8681,37198.0
2017-09-05 11:20:00,89.8,89.88,89.78,89.87,27276.0,82.8588,82.9326,82.8404,82.9234,27276.0
2017-09-05 11:25:00,89.88,89.88,89.83,89.84,50964.0,82.9326,82.9326,82.8865,82.8957,50964.0
2017-09-05 11:30:00,89.84,89.89,89.81,89.85,32021.0,82.8957,82.9419,82.8681,82.905,32021.0
2017-09-05 11:35:00,89.86,89.97,89.85,89.96,44839.0,82.9142,83.0157,82.905,83.0065,44839.0
2017-09-05 11:40:00,89.97,89.97,89.91,89.92,24177.0,83.0157,83.0157,82.9603,82.9696,24177.0
2017-09-05 11:45:00,89.91,89.92,89.89,89.92,16523.0,82.9603,82.9696,82.9419,82.9696,16523.0
2017-09-05 11:50:00,89.91,89.93,89.9,89.92,13978.0,82.9603,82.9788,82.9511,82.9696,13978.0
2017-09-05 11:55:00,89.91,89.96,89.88,89.93,35413.0,82.9603,83.0065,82.9326,82.9788,35413.0
2017-09-05 12:00:00,89.93,89.93,89.75,89.77,66101.0,82.9788,82.9788,82.8127,82.8311,66101.0
2017-09-05 12:05:00,89.77,89.77,89.61,89.62,47105.0,82.8311,82.8311,82.6835,82.6927,47105.0
2017-09-05 12:10:00,89.64,89.64,89.52,89.53,29564.0,82.7112,82.7112,82.6005,82.6097,29564.0
2017-09-05 12:15:00,89.54,89.61,89.54,89.58,62497.0,82.6189,82.6835,82.6189,82.6558,62497.0
2017-09-05 12:20:00,89.57,89.64,89.54,89.6,43977.0,82.6466,82.7112,82.6189,82.6743,43977.0
2017-09-05 12:25:00,89.6,89.6,89.49,89.5,44222.0,82.6743,82.6743,82.5728,82.582,44222.0
2017-09-05 12:30:00,89.5,89.5,89.31,89.31,59163.0,82.582,82.582,82.4067,82.4067,59163.0
2017-09-05 12:35:00,89.31,89.45,89.31,89.42,27013.0,82.4067,82.5359,82.4067,82.5082,27013.0
2017-09-05 12:40:00,89.42,89.43,89.38,89.41,29645.0,82.5082,82.5174,82.4713,82.499,29645.0
2017-09-05 12:45:00,89.41,89.41,89.32,89.34,52120.0,82.499,82.499,82.4159,82.4344,52120.0
2017-09-05 12:50:00,89.35,89.39,89.33,89.39,58601.0,82.4436,82.4805,82.4252,82.4805,58601.0
2017-09-05 12:55:00,89.39,89.4,89.34,89.38,22255.0,82.4805,82.4897,82.4344,82.4713,22255.0
2017-09-05 13:00:00,89.38,89.38,89.19,89.23,57803.0,82.4713,82.4713,82.296,82.3329,57803.0
2017-09-05 13:05:00,89.24,89.26,89.21,89.21,29273.0,82.3421,82.3606,82.3144,82.3144,29273.0
2017-09-05 13:10:00,89.22,89.24,89.18,89.22,57446.0,82.3237,82.3421,82.2868,82.3237,57446.0
2017-09-05 13:15:00,89.22,89.4,89.21,89.4,50920.0,82.3237,82.4897,82.3144,82.4897,50920.0
2017-09-05 13:20:00,89.39,89.42,89.37,89.39,29721.0,82.4805,82.5082,82.4621,82.4805,29721.0
2017-09-05 13:25:00,89.39,89.39,89.31,89.33,24765.0,82.4805,82.4805,82.4067,82.4252,24765.0
2017-09-05 13:30:00,89.33,89.33,89.24,89.27,31444.0,82.4252,82.4252,82.3421,82.3698,31444.0
2017-09-05 13:35:00,89.27,89.41,89.27,89.38,32981.0,82.3698,82.499,82.3698,82.4713,32981.0
2017-09-05 13:40:00,89.38,89.43,89.38,89.41,22107.0,82.4713,82.5174,82.4713,82.499,22107.0
2017-09-05 13:45:00,89.41,89.44,89.38,89.39,74598.0,82.499,82.5267,82.4713,82.4805,74598.0
2017-09-05 13:50:00,89.38,89.48,89.37,89.48,59597.0,82.4713,82.5636,82.4621,82.5636,59597.0
2017-09-05 13:55:00,89.48,89.48,89.42,89.47,54140.0,82.5636,82.5636,82.5082,82.5543,54140.0
2017-09-05 14:00:00,89.46,89.54,89.43,89.52,30318.0,82.5451,82.6189,82.5174,82.6005,30318.0
2017-09-05 14:05:00,89.53,89.53,89.47,89.49,54046.0,82.6097,82.6097,82.5543,82.5728,54046.0
2017-09-05 14:10:00,89.49,89.51,89.46,89.48,21872.0,82.5728,82.5912,82.5451,82.5636,21872.0
2017-09-05 14:15:00,89.47,89.47,89.41,89.46,42991.0,82.5543,82.5543,82.499,82.5451,42991.0
2017-09-05 14:20:00,89.47,89.56,89.47,89.52,38224.0,82.5543,82.6374,82.5543,82.6005,38224.0
2017-09-05 14:25:00,89.52,89.62,89.52,89.58,31950.0,82.6005,82.6927,82.6005,82.6558,31950.0
2017-09-05 14:30:00,89.58,89.61,89.56,89.57,34031.0,82.6558,82.6835,82.6374,82.6466,34031.0
2017-09-05 14:35:00,89.58,89.6,89.53,89.55,32465.0,82.6558,82.6743,82.6097,82.6282,32465.0
2017-09-05 14:40:00,89.54,89.54,89.51,89.54,45878.0,82.6189,82.6189,82.5912,82.6189,45878.0
2017-09-05 14:45:00,89.54,89.57,89.47,89.5,38889.0,82.6189,82.6466,82.5543,82.582,38889.0
2017-09-05 14:50:00,89.49,89.5,89.47,89.5,36454.0,82.5728,82.582,82.5543,82.582,36454.0
2017-09-05 14:55:00,89.49,89.53,89.48,89.53,31594.0,82.5728,82.6097,82.5636,82.6097,31594.0
2017-09-05 15:00:00,89.53,89.6,89.52,89.55,41137.0,82.6097,82.6743,82.6005,82.6282,41137.0
2017-09-05 15:05:00,89.54,89.56,89.46,89.56,42079.0,82.6189,82.6374,82.5451,82.6374,42079.0
2017-09-05 15:10:00,89.56,89.58,89.5,89.58,663793.0,82.6374,82.6558,82.582,82.6558,663793.0
2017-09-05 15:15:00,89.58,89.61,89.55,89.57,65269.0,82.6558,82.6835,82.6282,82.6466,65269.0
2017-09-05 15:20:00,89.56,89.57,89.53,89.54,27726.0,82.6374,82.6466,82.6097,82.6189,27726.0
2017-09-05 15:25:00,89.55,89.69,89.54,89.69,49777.0,82.6282,82.7573,82.6189,82.7573,49777.0
2017-09-05 15:30:00,89.68,89.75,89.68,89.75,99866.0,82.7481,82.8127,82.7481,82.8127,99866.0
2017-09-05 15:35:00,89.75,89.75,89.63,89.66,87514.0,82.8127,82.8127,82.702,82.7297,87514.0
2017-09-05 15:40:00,89.65,89.65,89.6,89.64,87333.0,82.7204,82.7204,82.6743,82.7112,87333.0
2017-09-05 15:45:00,89.63,89.68,89.6,89.68,72920.0,82.702,82.7481,82.6743,82.7481,72920.0
2017-09-05 15:50:00,89.69,89.73,89.63,89.72,115932.0,82.7573,82.7942,82.702,82.785,115932.0
2017-09-05 15:55:00,89.72,89.74,89.66,89.71,237927.0,82.785,82.8035,82.7297,82.7758,237927.0
2017-09-06 09:30:00,89.84,90.05,89.84,89.85,97389.0,82.8957,83.0895,82.8957,82.905,97389.0
2017-09-06 09:35:00,89.85,89.91,89.77,89.79,37806.0,82.905,82.9603,82.8311,82.8496,37806.0
2017-09-06 09:40:00,89.8,89.8,89.74,89.78,37581.0,82.8588,82.8588,82.8035,82.8404,37581.0
2017-09-06 09:45:00,89.79,89.84,89.76,89.82,52400.0,82.8496,82.8957,82.8219,82.8773,52400.0
2017-09-06 09:50:00,89.82,89.82,89.74,89.78,26092.0,82.8773,82.8773,82.8035,82.8404,26092.0
2017-09-06 09:55:00,89.79,89.85,89.75,89.85,17930.0,82.8496,82.905,82.8127,82.905,17930.0
2017-09-06 10:00:00,89.84,89.9,89.81,89.89,33536.0,82.8957,82.9511,82.8681,82.9419,33536.0
2017-09-06 10:05:00,89.88,89.97,89.86,89.89,18823.0,82.9326,83.0157,82.9142,82.9419,18823.0
2017-09-06 10:10:00,89.88,89.93,89.83,89.83,33234.0,82.9326,82.9788,82.8865,82.8865,33234.0
2017-09-06 10:15:00,89.83,89.84,89.69,89.69,35392.0,82.8865,82.8957,82.7573,82.7573,35392.0
2017-09-06 10:20:00,89.69,89.75,89.67,89.71,35054.0,82.7573,82.8127,82.7389,82.7758,35054.0
2017-09-06 10:25:00,89.71,89.78,89.7,89.75,38500.0,82.7758,82.8404,82.7666,82.8127,38500.0
2017-09-06 10:30:00,89.75,89.82,89.71,89.82,31820.0,82.8127,82.8773,82.7758,82.8773,31820.0
2017-09-06 10:35:00,89.81,89.82,89.72,89.76,28597.0,82.8681,82.8773,82.785,82.8219,28597.0
2017-09-06 10:40:00,89.77,89.78,89.71,89.76,40158.0,82.8311,82.8404,82.7758,82.8219,40158.0
2017-09-06 10:45:00,89.76,89.81,89.65,89.75,96347.0,82.8219,82.8681,82.7204,82.8127,96347.0
2017-09-06 10:50:00,89.76,89.76,89.69,89.75,26618.0,82.8219,82.8219,82.7573,82.8127,26618.0
2017-09-06 10:55:00,89.75,89.78,89.7,89.78,37616.0,82.8127,82.8404,82.7666,82.8404,37616.0
2017-09-06 11:00:00,89.78,89.81,89.75,89.79,31113.0,82.8404,82.8681,82.8127,82.8496,31113.0
2017-09-06 11:05:00,89.78,89.79,89.72,89.73,34178.0,82.8404,82.8496,82.785,82.7942,34178.0
2017-09-06 11:10:00,89.73,89.74,89.65,89.67,27756.0,82.7942,82.8035,82.7204,82.7389,27756.0
2017-09-06 11:15:00,89.66,89.71,89.65,89.7,52970.0,82.7297,82.7758,82.7204,82.7666,52970.0
2017-09-06 11:20:00,89.7,89.77,89.7,89.76,20790.0,82.7666,82.8311,82.7666,82.8219,20790.0
2017-09-06 11:25:00,89.76,89.78,89.73,89.75,17917.0,82.8219,82.8404,82.7942,82.8127,17917.0
2017-09-06 11:30:00,89.75,89.79,89.7,89.77,49607.0,82.8127,82.8496,82.7666,82.8311,49607.0
2017-09-06 11:35:00,89.77,89.84,89.76,89.82,26412.0,82.8311,82.8957,82.8219,82.8773,26412.0
2017-09-06 11:40:00,89.82,89.84,89.81,89.83,7395.0,82.8773,82.8957,82.8681,82.8865,7395.0
2017-09-06 11:45:00,89.84,89.85,89.82,89.83,17313.0,82.8957,82.905,82.8773,82.8865,17313.0
2017-09-06 11:50:00,89.83,89.84,89.78,89.82,16309.0,82.8865,82.8957,82.8404,82.8773,16309.0
2017-09-06 11:55:00,89.82,89.86,89.82,89.84,13117.0,82.8773,82.9142,82.8773,82.8957,13117.0
2017-09-06 12:00:00,89.84,89.86,89.82,89.85,12052.0,82.8957,82.9142,82.8773,82.905,12052.0
2017-09-06 12:05:00,89.86,89.91,89.86,89.89,10543.0,82.9142,82.9603,82.9142,82.9419,10543.0
2017-09-06 12:10:00,89.9,89.93,89.89,89.92,13993.0,82.9511,82.9788,82.9419,82.9696,13993.0
2017-09-06 12:15:00,89.91,89.94,89.88,89.93,24900.0,82.9603,82.988,82.9326,82.9788,24900.0
2017-09-06 12:20:00,89.94,89.95,89.89,89.91,14042.0,82.988,82.9972,82.9419,82.9603,14042.0
2017-09-06 12:25:00,89.91,89.96,89.91,89.96,7615.0,82.9603,83.0065,82.9603,83.0065,7615.0
2017-09-06 12:30:00,89.95,89.95,89.91,89.93,16857.0,82.9972,82.9972,82.9603,82.9788,16857.0
2017-09-06 12:35:00,89.93,89.96,89.92,89.95,13000.0,82.9788,83.0065,82.9696,82.9972,13000.0
2017-09-06 12:40:00,89.94,89.97,89.94,89.96,9006.0,82.988,83.0157,82.988,83.0065,9006.0
2017-09-06 12:45:00,89.96,89.99,89.95,89.99,20030.0,83.0065,83.0341,82.9972,83.0341,20030.0
2017-09-06 12:50:00,89.99,90.04,89.99,90.01,13314.0,83.0341,83.0803,83.0341,83.0526,13314.0
2017-09-06 12:55:00,90.02,90.04,90.0,90.02,18162.0,83.0618,83.0803,83.0434,83.0618,18162.0
2017-09-06 13:00:00,90.02,90.06,90.02,90.04,8263.0,83.0618,83.0987,83.0618,83.0803,8263.0
2017-09-06 13:05:00,90.05,90.06,90.03,90.03,17907.0,83.0895,83.0987,83.0711,83.0711,17907.0
2017-09-06 13:10:00,90.03,90.07,90.02,90.05,15102.0,83.0711,83.108,83.0618,83.0895,15102.0
2017-09-06 13:15:00,90.04,90.06,90.01,90.05,11628.0,83.0803,83.0987,83.0526,83.0895,11628.0
2017-09-06 13:20:00,90.06,90.11,90.05,90.06,15787.0,83.0987,83.1449,83.0895,83.0987,15787.0
2017-09-06 13:25:00,90.05,90.09,90.04,90.08,18629.0,83.0895,83.1264,83.0803,83.1172,18629.0
2017-09-06 13:30:00,90.08,90.12,90.07,90.09,14127.0,83.1172,83.1541,83.108,83.1264,14127.0
2017-09-06 13:35:00,90.09,90.14,90.08,90.14,16757.0,83.1264,83.1725,83.1172,83.1725,16757.0
2017-09-06 13:40:00,90.13,90.14,90.11,90.12,10209.0,83.1633,83.1725,83.1449,83.1541,10209.0
2017-09-06 13:45:00,90.11,90.12,90.08,90.1,14728.0,83.1449,83.1541,83.1172,83.1356,14728.0
2017-09-06 13:50:00,90.09,90.11,90.09,90.09,12474.0,83.1264,83.1449,83.1264,83.1264,12474.0
2017-09-06 13:55:00,90.09,90.09,90.05,90.06,48693.0,83.1264,83.1264,83.0895,83.0987,48693.0
2017-09-06 14:00:00,90.06,90.09,90.05,90.08,14871.0,83.0987,83.1264,83.0895,83.1172,14871.0
2017-09-06 14:05:00,90.09,90.12,90.07,90.11,17412.0,83.1264,83.1541,83.108,83.1449,17412.0
2017-09-06 14:10:00,90.11,90.14,90.11,90.12,12420.0,83.1449,83.1725,83.1449,83.1541,12420.0
2017-09-06 14:15:00,90.13,90.17,90.12,90.16,16841.0,83.1633,83.2002,83.1541,83.191,16841.0
2017-09-06 14:20:00,90.17,90.19,90.15,90.18,24269.0,83.2002,83.2187,83.1818,83.2095,24269.0
2017-09-06 14:25:00,90.18,90.2,90.17,90.18,12965.0,83.2095,83.2279,83.2002,83.2095,12965.0
2017-09-06 14:30:00,90.18,90.2,90.15,90.17,29146.0,83.2095,83.2279,83.1818,83.2002,29146.0
2017-09-06 14:35:00,90.17,90.18,90.15,90.17,22425.0,83.2002,83.2095,83.1818,83.2002,22425.0
2017-09-06 14:40:00,90.18,90.19,90.14,90.14,26685.0,83.2095,83.2187,83.1725,83.1725,26685.0
2017-09-06 14:45:00,90.14,90.16,90.12,90.12,21843.0,83.1725,83.191,83.1541,83.1541,21843.0
2017-09-06 14:50:00,90.13,90.14,90.11,90.13,24562.0,83.1633,83.1725,83.1449,83.1633,24562.0
2017-09-06 14:55:00,90.14,90.17,90.14,90.15,27653.0,83.1725,83.2002,83.1725,83.1818,27653.0
2017-09-06 15:00:00,90.15,90.16,90.13,90.16,26488.0,83.1818,83.191,83.1633,83.191,26488.0
2017-09-06 15:05:00,90.16,90.24,90.16,90.23,27825.0,83.191,83.2648,83.191,83.2556,27825.0
2017-09-06 15:10:00,90.22,90.24,90.22,90.23,24366.0,83.2464,83.2648,83.2464,83.2556,24366.0
2017-09-06 15:15:00,90.23,90.29,90.22,90.29,19376.0,83.2556,83.311,83.2464,83.311,19376.0
2017-09-06 15:20:00,90.29,90.34,90.28,90.33,31778.0,83.311,83.3571,83.3017,83.3479,31778.0
2017-09-06 15:25:00,90.33,90.37,90.32,90.36,39161.0,83.3479,83.3848,83.3386,83.3755,39161.0
2017-09-06 15:30:00,90.36,90.36,90.3,90.31,44654.0,83.3755,83.3755,83.3202,83.3294,44654.0
2017-09-06 15:35:00,90.31,90.31,90.28,90.31,55591.0,83.3294,83.3294,83.3017,83.3294,55591.0
2017-09-06 15:40:00,90.31,90.34,90.3,90.31,95475.0,83.3294,83.3571,83.3202,83.3294,95475.0
2017-09-06 15:45:00,90.3,90.32,90.26,90.26,90508.0,83.3202,83.3386,83.2833,83.2833,90508.0
2017-09-06 15:50:00,90.27,90.27,90.23,90.26,130794.0,83.2925,83.2925,83.2556,83.2833,130794.0
2017-09-06 15:55:00,90.26,90.26,90.19,90.23,339801.0,83.2833,83.2833,83.2187,83.2556,339801.0
2017-09-07 09:30:00,90.45,90.52,90.39,90.52,80147.0,83.4586,83.5232,83.4032,83.5232,80147.0
2017-09-07 09:35:00,90.52,90.54,90.47,90.54,54699.0,83.5232,83.5416,83.477,83.5416,54699.0
2017-09-07 09:40:00,90.54,90.54,90.43,90.52,43093.0,83.5416,83.5416,83.4401,83.5232,43093.0
2017-09-07 09:45:00,90.52,90.57,90.4,90.41,65534.0,83.5232,83.5693,83.4125,83.4217,65534.0
2017-09-07 09:50:00,90.41,90.43,90.37,90.39,20713.0,83.4217,83.4401,83.3848,83.4032,20713.0
2017-09-07 09:55:00,90.38,90.42,90.35,90.36,43485.0,83.394,83.4309,83.3663,83.3755,43485.0
2017-09-07 10:00:00,90.36,90.37,90.17,90.17,90462.0,83.3755,83.3848,83.2002,83.2002,90462.0
2017-09-07 10:05:00,90.16,90.33,90.16,90.33,66132.0,83.191,83.3479,83.191,83.3479,66132.0
2017-09-07 10:10:00,90.32,90.35,90.26,90.28,202624.0,83.3386,83.3663,83.2833,83.3017,202624.0
2017-09-07 10:15:00,90.28,90.32,90.25,90.28,37037.0,83.3017,83.3386,83.274,83.3017,37037.0
2017-09-07 10:20:00,90.28,90.39,90.28,90.29,32817.0,83.3017,83.4032,83.3017,83.311,32817.0
2017-09-07 10:25:00,90.28,90.29,90.2,90.22,30955.0,83.3017,83.311,83.2279,83.2464,30955.0
2017-09-07 10:30:00,90.2,90.24,90.15,90.23,35948.0,83.2279,83.2648,83.1818,83.2556,35948.0
2017-09-07 10:35:00,90.23,90.27,90.21,90.24,24370.0,83.2556,83.2925,83.2371,83.2648,24370.0
2017-09-07 10:40:00,90.24,90.29,90.23,90.23,21745.0,83.2648,83.311,83.2556,83.2556,21745.0
2017-09-07 10:45:00,90.25,90.34,90.25,90.32,20190.0,83.274,83.3571,83.274,83.3386,20190.0
2017-09-07 10:50:00,90.31,90.32,90.29,90.3,47801.0,83.3294,83.3386,83.311,83.3202,47801.0
2017-09-07 10:55:00,90.3,90.34,90.29,90.3,18441.0,83.3202,83.3571,83.311,83.3202,18441.0
2017-09-07 11:00:00,90.3,90.34,90.28,90.3,19706.0,83.3202,83.3571,83.3017,83.3202,19706.0
2017-09-07 11:05:00,90.3,90.32,90.25,90.25,24993.0,83.3202,83.3386,83.274,83.274,24993.0
2017-09-07 11:10:00,90.25,90.3,90.23,90.23,36146.0,83.274,83.3202,83.2556,83.2556,36146.0
2017-09-07 11:15:00,90.23,90.24,90.15,90.15,23397.0,83.2556,83.2648,83.1818,83.1818,23397.0
2017-09-07 11:20:00,90.16,90.18,90.13,90.16,27666.0,83.191,83.2095,83.1633,83.191,27666.0
2017-09-07 11:25:00,90.15,90.16,89.87,89.96,271312.0,83.1818,83.191,82.9234,83.0065,271312.0
2017-09-07 11:30:00,89.96,89.96,89.78,89.87,195122.0,83.0065,83.0065,82.8404,82.9234,195122.0
2017-09-07 11:35:00,89.88,90.0,89.88,89.97,56950.0,82.9326,83.0434,82.9326,83.0157,56950.0
2017-09-07 11:40:00,89.98,90.04,89.98,90.03,31991.0,83.0249,83.0803,83.0249,83.0711,31991.0
2017-09-07 11:45:00,90.02,90.04,89.91,89.93,29938.0,83.0618,83.0803,82.9603,82.9788,29938.0
2017-09-07 11:50:00,89.93,89.96,89.91,89.96,26695.0,82.9788,83.0065,82.9603,83.0065,26695.0
2017-09-07 11:55:00,89.97,90.0,89.91,89.92,34047.0,83.0157,83.0434,82.9603,82.9696,34047.0
2017-09-07 12:00:00,89.92,89.93,89.52,89.54,125551.0,82.9696,82.9788,82.6005,82.6189,125551.0
2017-09-07 12:05:00,89.54,89.58,89.35,89.39,147751.0,82.6189,82.6558,82.4436,82.4805,147751.0
2017-09-07 12:10:00,89.39,89.56,89.35,89.55,104025.0,82.4805,82.6374,82.4436,82.6282,104025.0
2017-09-07 12:15:00,89.55,89.57,89.49,89.56,28719.0,82.6282,82.6466,82.5728,82.6374,28719.0
2017-09-07 12:20:00,89.55,89.55,89.51,89.53,56419.0,82.6282,82.6282,82.5912,82.6097,56419.0
2017-09-07 12:25:00,89.53,89.55,89.43,89.47,110157.0,82.6097,82.6282,82.5174,82.5543,110157.0
2017-09-07 12:30:00,89.47,89.48,89.39,89.41,103900.0,82.5543,82.5636,82.4805,82.499,103900.0
2017-09-07 12:35:00,89.41,89.43,89.33,89.37,118839.0,82.499,82.5174,82.4252,82.4621,118839.0
2017-09-07 12:40:00,89.38,89.38,89.31,89.35,26231.0,82.4713,82.4713,82.4067,82.4436,26231.0
2017-09-07 12:45:00,89.34,89.38,89.28,89.31,35956.0,82.4344,82.4713,82.379,82.4067,35956.0
2017-09-07 12:50:00,89.3,89.33,89.27,89.3,29395.0,82.3975,82.4252,82.3698,82.3975,29395.0
2017-09-07 12:55:00,89.3,89.38,89.3,89.35,101083.0,82.3975,82.4713,82.3975,82.4436,101083.0
2017-09-07 13:00:00,89.35,89.38,89.3,89.33,29553.0,82.4436,82.4713,82.3975,82.4252,29553.0
2017-09-07 13:05:00,89.34,89.35,89.3,89.32,12350.0,82.4344,82.4436,82.3975,82.4159,12350.0
2017-09-07 13:10:00,89.33,89.39,89.32,89.36,30852.0,82.4252,82.4805,82.4159,82.4528,30852.0
2017-09-07 13:15:00,89.36,89.38,89.32,89.38,46619.0,82.4528,82.4713,82.4159,82.4713,46619.0
2017-09-07 13:20:00,89.37,89.39,89.33,89.36,31024.0,82.4621,82.4805,82.4252,82.4528,31024.0
2017-09-07 13:25:00,89.36,89.43,89.36,89.43,90123.0,82.4528,82.5174,82.4528,82.5174,90123.0
2017-09-07 13:30:00,89.43,89.48,89.41,89.45,64861.0,82.5174,82.5636,82.499,82.5359,64861.0
2017-09-07 13:35:00,89.45,89.48,89.44,89.46,40183.0,82.5359,82.5636,82.5267,82.5451,40183.0
2017-09-07 13:40:00,89.46,89.48,89.43,89.48,21027.0,82.5451,82.5636,82.5174,82.5636,21027.0
2017-09-07 13:45:00,89.49,89.56,89.44,89.54,23164.0,82.5728,82.6374,82.5267,82.6189,23164.0
2017-09-07 13:50:00,89.53,89.57,89.51,89.54,18064.0,82.6097,82.6466,82.5912,82.6189,18064.0
2017-09-07 13:55:00,89.54,89.55,89.47,89.49,35457.0,82.6189,82.6282,82.5543,82.5728,35457.0
2017-09-07 14:00:00,89.49,89.51,89.46,89.46,56760.0,82.5728,82.5912,82.5451,82.5451,56760.0
2017-09-07 14:05:00,89.47,89.52,89.46,89.5,17304.0,82.5543,82.6005,82.5451,82.582,17304.0
2017-09-07 14:10:00,89.51,89.55,89.51,89.52,25699.0,82.5912,82.6282,82.5912,82.6005,25699.0
2017-09-07 14:15:00,89.53,89.54,89.49,89.51,84459.0,82.6097,82.6189,82.5728,82.5912,84459.0
2017-09-07 14:20:00,89.51,89.51,89.45,89.47,27139.0,82.5912,82.5912,82.5359,82.5543,27139.0
2017-09-07 14:25:00,89.48,89.49,89.46,89.46,15443.0,82.5636,82.5728,82.5451,82.5451,15443.0
2017-09-07 14:30:00,89.47,89.47,89.39,89.4,23568.0,82.5543,82.5543,82.4805,82.4897,23568.0
2017-09-07 14:35:00,89.4,89.41,89.36,89.41,23822.0,82.4897,82.499,82.4528,82.499,23822.0
2017-09-07 14:40:00,89.41,89.43,89.38,89.4,38262.0,82.499,82.5174,82.4713,82.4897,38262.0
2017-09-07 14:45:00,89.4,89.42,89.37,89.42,39256.0,82.4897,82.5082,82.4621,82.5082,39256.0
2017-09-07 14:50:00,89.41,89.46,89.4,89.45,58532.0,82.499,82.5451,82.4897,82.5359,58532.0
2017-09-07 14:55:00,89.45,89.47,89.43,89.47,46395.0,82.5359,82.5543,82.5174,82.5543,46395.0
2017-09-07 15:00:00,89.47,89.49,89.42,89.42,32967.0,82.5543,82.5728,82.5082,82.5082,32967.0
2017-09-07 15:05:00,89.43,89.5,89.42,89.5,39031.0,82.5174,82.582,82.5082,82.582,39031.0
2017-09-07 15:10:00,89.51,89.54,89.5,89.51,44629.0,82.5912,82.6189,82.582,82.5912,44629.0
2017-09-07 15:15:00,89.52,89.54,89.5,89.5,44047.0,82.6005,82.6189,82.582,82.582,44047.0
2017-09-07 15:20:00,89.5,89.52,89.44,89.45,97076.0,82.582,82.6005,82.5267,82.5359,97076.0
2017-09-07 15:25:00,89.45,89.48,89.42,89.42,58048.0,82.5359,82.5636,82.5082,82.5082,58048.0
2017-09-07 15:30:00,89.42,89.45,89.4,89.41,41994.0,82.5082,82.5359,82.4897,82.499,41994.0
2017-09-07 15:35:00,89.41,89.46,89.39,89.44,55556.0,82.499,82.5451,82.4805,82.5267,55556.0
2017-09-07 15:40:00,89.44,89.45,89.42,89.45,94388.0,82.5267,82.5359,82.5082,82.5359,94388.0
2017-09-07 15:45:00,89.45,89.52,89.43,89.5,99929.0,82.5359,82.6005,82.5174,82.582,99929.0
2017-09-07 15:50:00,89.5,89.52,89.45,89.46,175781.0,82.582,82.6005,82.5359,82.5451,175781.0
2017-09-07 15:55:00,89.45,89.49,89.44,89.48,341885.0,82.5359,82.5728,82.5267,82.5636,341885.0
2017-09-08 09:30:00,89.3,89.38,89.13,89.21,102935.0,82.3975,82.4713,82.2406,82.3144,102935.0
2017-09-08 09:35:00,89.22,89.22,89.04,89.15,91676.0,82.3237,82.3237,82.1576,82.2591,91676.0
2017-09-08 09:40:00,89.13,89.22,89.06,89.21,42555.0,82.2406,82.3237,82.176,82.3144,42555.0
2017-09-08 09:45:00,89.22,89.23,89.06,89.12,46158.0,82.3237,82.3329,82.176,82.2314,46158.0
2017-09-08 09:50:00,89.11,89.19,89.11,89.13,23814.0,82.2222,82.296,82.2222,82.2406,23814.0
2017-09-08 09:55:00,89.12,89.23,89.1,89.22,28726.0,82.2314,82.3329,82.2129,82.3237,28726.0
2017-09-08 10:00:00,89.22,89.26,89.17,89.21,37757.0,82.3237,82.3606,82.2775,82.3144,37757.0
2017-09-08 10:05:00,89.21,89.24,89.17,89.19,26588.0,82.3144,82.3421,82.2775,82.296,26588.0
2017-09-08 10:10:00,89.18,89.19,89.13,89.16,29915.0,82.2868,82.296,82.2406,82.2683,29915.0
2017-09-08 10:15:00,89.15,89.24,89.13,89.19,69836.0,82.2591,82.3421,82.2406,82.296,69836.0
2017-09-08 10:20:00,89.18,89.18,89.12,89.15,22657.0,82.2868,82.2868,82.2314,82.2591,22657.0
2017-09-08 10:25:00,89.17,89.21,89.15,89.19,8759.0,82.2775,82.3144,82.2591,82.296,8759.0
2017-09-08 10:30:00,89.18,89.21,89.15,89.21,18861.0,82.2868,82.3144,82.2591,82.3144,18861.0
2017-09-08 10:35:00,89.22,89.29,89.19,89.2,46973.0,82.3237,82.3883,82.296,82.3052,46973.0
2017-09-08 10:40:00,89.2,89.25,89.17,89.25,32647.0,82.3052,82.3513,82.2775,82.3513,32647.0
2017-09-08 10:45:00,89.24,89.3,89.24,89.28,20657.0,82.3421,82.3975,82.3421,82.379,20657.0
2017-09-08 10:50:00,89.27,89.28,89.23,89.23,25194.0,82.3698,82.379,82.3329,82.3329,25194.0
2017-09-08 10:55:00,89.22,89.27,89.21,89.22,18155.0,82.3237,82.3698,82.3144,82.3237,18155.0
2017-09-08 11:00:00,89.23,89.35,89.22,89.35,37781.0,82.3329,82.4436,82.3237,82.4436,37781.0
2017-09-08 11:05:00,89.35,89.35,89.31,89.34,6474.0,82.4436,82.4436,82.4067,82.4344,6474.0
2017-09-08 11:10:00,89.33,89.35,89.3,89.3,11876.0,82.4252,82.4436,82.3975,82.3975,11876.0
2017-09-08 11:15:00,89.31,89.31,89.24,89.24,12434.0,82.4067,82.4067,82.3421,82.3421,12434.0
2017-09-08 11:20:00,89.24,89.29,89.23,89.29,6951.0,82.3421,82.3883,82.3329,82.3883,6951.0
2017-09-08 11:25:00,89.3,89.35,89.3,89.33,10921.0,82.3975,82.4436,82.3975,82.4252,10921.0
2017-09-08 11:30:00,89.31,89.35,89.29,89.3,16497.0,82.4067,82.4436,82.3883,82.3975,16497.0
2017-09-08 11:35:00,89.3,89.32,89.24,89.25,8296.0,82.3975,82.4159,82.3421,82.3513,8296.0
2017-09-08 11:40:00,89.25,89.3,89.24,89.26,17438.0,82.3513,82.3975,82.3421,82.3606,17438.0
2017-09-08 11:45:00,89.25,89.29,89.23,89.27,127526.0,82.3513,82.3883,82.3329,82.3698,127526.0
2017-09-08 11:50:00,89.27,89.3,89.25,89.29,20091.0,82.3698,82.3975,82.3513,82.3883,20091.0
2017-09-08 11:55:00,89.29,89.29,89.21,89.21,27243.0,82.3883,82.3883,82.3144,82.3144,27243.0
2017-09-08 12:00:00,89.21,89.23,89.08,89.08,85785.0,82.3144,82.3329,82.1945,82.1945,85785.0
2017-09-08 12:05:00,89.08,89.08,89.02,89.06,22214.0,82.1945,82.1945,82.1391,82.176,22214.0
2017-09-08 12:10:00,89.05,89.11,89.01,89.06,12952.0,82.1668,82.2222,82.1299,82.176,12952.0
2017-09-08 12:15:00,89.06,89.12,89.06,89.09,16276.0,82.176,82.2314,82.176,82.2037,16276.0
2017-09-08 12:20:00,89.09,89.11,89.06,89.08,38349.0,82.2037,82.2222,82.176,82.1945,38349.0
2017-09-08 12:25:00,89.08,89.12,89.08,89.12,24924.0,82.1945,82.2314,82.1945,82.2314,24924.0
2017-09-08 12:30:00,89.11,89.18,89.11,89.16,7708.0,82.2222,82.2868,82.2222,82.2683,7708.0
2017-09-08 12:35:00,89.16,89.21,89.16,89.19,9486.0,82.2683,82.3144,82.2683,82.296,9486.0
2017-09-08 12:40:00,89.2,89.2,89.18,89.2,8713.0,82.3052,82.3052,82.2868,82.3052,8713.0
2017-09-08 12:45:00,89.2,89.21,89.18,89.18,11465.0,82.3052,82.3144,82.2868,82.2868,11465.0
2017-09-08 12:50:00,89.19,89.22,89.18,89.22,8898.0,82.296,82.3237,82.2868,82.3237,8898.0
2017-09-08 12:55:00,89.22,89.25,89.21,89.24,10550.0,82.3237,82.3513,82.3144,82.3421,10550.0
2017-09-08 13:00:00,89.25,89.27,89.23,89.26,3465.0,82.3513,82.3698,82.3329,82.3606,3465.0
2017-09-08 13:05:00,89.26,89.27,89.23,89.25,6283.0,82.3606,82.3698,82.3329,82.3513,6283.0
2017-09-08 13:10:00,89.26,89.28,89.25,89.27,6563.0,82.3606,82.379,82.3513,82.3698,6563.0
2017-09-08 13:15:00,89.26,89.29,89.26,89.28,7905.0,82.3606,82.3883,82.3606,82.379,7905.0
2017-09-08 13:20:00,89.28,89.32,89.26,89.28,19366.0,82.379,82.4159,82.3606,82.379,19366.0
2017-09-08 13:25:00,89.29,89.29,89.26,89.27,9616.0,82.3883,82.3883,82.3606,82.3698,9616.0
2017-09-08 13:30:00,89.28,89.28,89.2,89.21,8146.0,82.379,82.379,82.3052,82.3144,8146.0
2017-09-08 13:35:00,89.22,89.24,89.21,89.24,16038.0,82.3237,82.3421,82.3144,82.3421,16038.0
2017-09-08 13:40:00,89.24,89.28,89.24,89.28,18487.0,82.3421,82.379,82.3421,82.379,18487.0
2017-09-08 13:45:00,89.28,89.29,89.26,89.28,14269.0,82.379,82.3883,82.3606,82.379,14269.0
2017-09-08 13:50:00,89.27,89.27,89.25,89.27,5988.0,82.3698,82.3698,82.3513,82.3698,5988.0
2017-09-08 13:55:00,89.28,89.29,89.27,89.28,7441.0,82.379,82.3883,82.3698,82.379,7441.0
2017-09-08 14:00:00,89.28,89.3,89.27,89.28,4994.0,82.379,82.3975,82.3698,82.379,4994.0
2017-09-08 14:05:00,89.28,89.29,89.23,89.24,19539.0,82.379,82.3883,82.3329,82.3421,19539.0
2017-09-08 14:10:00,89.24,89.28,89.23,89.26,13816.0,82.3421,82.379,82.3329,82.3606,13816.0
2017-09-08 14:15:00,89.28,89.28,89.22,89.22,18890.0,82.379,82.379,82.3237,82.3237,18890.0
2017-09-08 14:20:00,89.23,89.26,89.22,89.24,8673.0,82.3329,82.3606,82.3237,82.3421,8673.0
2017-09-08 14:25:00,89.24,89.25,89.2,89.21,23844.0,82.3421,82.3513,82.3052,82.3144,23844.0
2017-09-08 14:30:00,89.21,89.23,89.2,89.21,27933.0,82.3144,82.3329,82.3052,82.3144,27933.0
2017-09-08 14:35:00,89.21,89.26,89.21,89.24,13085.0,82.3144,82.3606,82.3144,82.3421,13085.0
2017-09-08 14:40:00,89.24,89.26,89.22,89.23,8748.0,82.3421,82.3606,82.3237,82.3329,8748.0
2017-09-08 14:45:00,89.23,89.25,89.14,89.14,20509.0,82.3329,82.3513,82.2498,82.2498,20509.0
2017-09-08 14:50:00,89.15,89.17,89.12,89.15,19824.0,82.2591,82.2775,82.2314,82.2591,19824.0
2017-09-08 14:55:00,89.15,89.17,89.13,89.16,10874.0,82.2591,82.2775,82.2406,82.2683,10874.0
2017-09-08 15:00:00,89.16,89.18,89.14,89.15,20190.0,82.2683,82.2868,82.2498,82.2591,20190.0
2017-09-08 15:05:00,89.14,89.19,89.13,89.17,48612.0,82.2498,82.296,82.2406,82.2775,48612.0
2017-09-08 15:10:00,89.17,89.17,89.11,89.12,22973.0,82.2775,82.2775,82.2222,82.2314,22973.0
2017-09-08 15:15:00,89.12,89.13,89.08,89.08,76829.0,82.2314,82.2406,82.1945,82.1945,76829.0
2017-09-08 15:20:00,89.09,89.12,89.08,89.1,28113.0,82.2037,82.2314,82.1945,82.2129,28113.0
2017-09-08 15:25:00,89.1,89.11,89.07,89.09,44774.0,82.2129,82.2222,82.1853,82.2037,44774.0
2017-09-08 15:30:00,89.09,89.12,89.05,89.12,65143.0,82.2037,82.2314,82.1668,82.2314,65143.0
2017-09-08 15:35:00,89.13,89.15,89.12,89.15,51854.0,82.2406,82.2591,82.2314,82.2591,51854.0
2017-09-08 15:40:00,89.14,89.17,89.12,89.16,46096.0,82.2498,82.2775,82.2314,82.2683,46096.0
2017-09-08 15:45:00,89.16,89.19,89.14,89.19,54569.0,82.2683,82.296,82.2498,82.296,54569.0
2017-09-08 15:50:00,89.18,89.18,89.13,89.15,81827.0,82.2868,82.2868,82.2406,82.2591,81827.0
2017-09-08 15:55:00,89.15,89.19,89.13,89.16,284789.0,82.2591,82.296,82.2406,82.2683,284789.0
2017-09-11 09:30:00,89.49,89.67,89.49,89.67,100823.0,82.5728,82.7389,82.5728,82.7389,100823.0
2017-09-11 09:35:00,89.67,89.7,89.57,89.67,93877.0,82.7389,82.7666,82.6466,82.7389,93877.0
2017-09-11 09:40:00,89.67,89.71,89.58,89.69,35454.0,82.7389,82.7758,82.6558,82.7573,35454.0
2017-09-11 09:45:00,89.69,89.71,89.6,89.64,34144.0,82.7573,82.7758,82.6743,82.7112,34144.0
2017-09-11 09:50:00,89.64,89.64,89.58,89.61,40761.0,82.7112,82.7112,82.6558,82.6835,40761.0
2017-09-11 09:55:00,89.62,89.62,89.56,89.58,58380.0,82.6927,82.6927,82.6374,82.6558,58380.0
2017-09-11 10:00:00,89.58,89.62,89.53,89.56,28312.0,82.6558,82.6927,82.6097,82.6374,28312.0
2017-09-11 10:05:00,89.56,89.57,89.54,89.56,20667.0,82.6374,82.6466,82.6189,82.6374,20667.0
2017-09-11 10:10:00,89.57,89.57,89.52,89.54,40417.0,82.6466,82.6466,82.6005,82.6189,40417.0
2017-09-11 10:15:00,89.55,89.58,89.51,89.52,161876.0,82.6282,82.6558,82.5912,82.6005,161876.0
2017-09-11 10:20:00,89.52,89.57,89.51,89.52,61950.0,82.6005,82.6466,82.5912,82.6005,61950.0
2017-09-11 10:25:00,89.51,89.52,89.49,89.5,35149.0,82.5912,82.6005,82.5728,82.582,35149.0
2017-09-11 10:30:00,89.51,89.56,89.5,89.56,130118.0,82.5912,82.6374,82.582,82.6374,130118.0
2017-09-11 10:35:00,89.55,89.55,89.49,89.49,16868.0,82.6282,82.6282,82.5728,82.5728,16868.0
2017-09-11 10:40:00,89.49,89.51,89.45,89.48,15773.0,82.5728,82.5912,82.5359,82.5636,15773.0
2017-09-11 10:45:00,89.49,89.53,89.48,89.48,5300.0,82.5728,82.6097,82.5636,82.5636,5300.0
2017-09-11 10:50:00,89.48,89.5,89.46,89.48,13623.0,82.5636,82.582,82.5451,82.5636,13623.0
2017-09-11 10:55:00,89.49,89.49,89.43,89.46,20563.0,82.5728,82.5728,82.5174,82.5451,20563.0
2017-09-11 11:00:00,89.46,89.47,89.44,89.44,7180.0,82.5451,82.5543,82.5267,82.5267,7180.0
2017-09-11 11:05:00,89.45,89.52,89.44,89.52,17279.0,82.5359,82.6005,82.5267,82.6005,17279.0
2017-09-11 11:10:00,89.52,89.52,89.47,89.49,22698.0,82.6005,82.6005,82.5543,82.5728,22698.0
2017-09-11 11:15:00,89.5,89.5,89.44,89.5,17555.0,82.582,82.582,82.5267,82.582,17555.0
2017-09-11 11:20:00,89.51,89.52,89.42,89.44,19662.0,82.5912,82.6005,82.5082,82.5267,19662.0
2017-09-11 11:25:00,89.43,89.49,89.42,89.48,10911.0,82.5174,82.5728,82.5082,82.5636,10911.0
2017-09-11 11:30:00,89.48,89.53,89.48,89.5,14875.0,82.5636,82.6097,82.5636,82.582,14875.0
2017-09-11 11:35:00,89.5,89.55,89.5,89.53,8006.0,82.582,82.6282,82.582,82.6097,8006.0
2017-09-11 11:40:00,89.52,89.54,89.51,89.53,13403.0,82.6005,82.6189,82.5912,82.6097,13403.0
2017-09-11 11:45:00,89.53,89.58,89.53,89.56,12504.0,82.6097,82.6558,82.6097,82.6374,12504.0
2017-09-11 11:50:00,89.56,89.58,89.55,89.57,19710.0,82.6374,82.6558,82.6282,82.6466,19710.0
2017-09-11 11:55:00,89.56,89.6,89.54,89.55,49152.0,82.6374,82.6743,82.6189,82.6282,49152.0
2017-09-11 12:00:00,89.55,89.56,89.55,89.55,8102.0,82.6282,82.6374,82.6282,82.6282,8102.0
2017-09-11 12:05:00,89.54,89.55,89.5,89.52,15428.0,82.6189,82.6282,82.582,82.6005,15428.0
2017-09-11 12:10:00,89.52,89.55,89.51,89.55,10436.0,82.6005,82.6282,82.5912,82.6282,10436.0
2017-09-11 12:15:00,89.54,89.59,89.54,89.59,11584.0,82.6189,82.6651,82.6189,82.6651,11584.0
2017-09-11 12:20:00,89.59,89.61,89.58,89.6,13432.0,82.6651,82.6835,82.6558,82.6743,13432.0
2017-09-11 12:25:00,89.6,89.61,89.57,89.59,49139.0,82.6743,82.6835,82.6466,82.6651,49139.0
2017-09-11 12:30:00,89.59,89.64,89.59,89.63,18210.0,82.6651,82.7112,82.6651,82.702,18210.0
2017-09-11 12:35:00,89.63,89.66,89.6,89.65,15713.0,82.702,82.7297,82.6743,82.7204,15713.0
2017-09-11 12:40:00,89.65,89.72,89.65,89.68,22273.0,82.7204,82.785,82.7204,82.7481,22273.0
2017-09-11 12:45:00,89.69,89.69,89.67,89.68,14166.0,82.7573,82.7573,82.7389,82.7481,14166.0
2017-09-11 12:50:00,89.69,89.72,89.68,89.7,15263.0,82.7573,82.785,82.7481,82.7666,15263.0
2017-09-11 12:55:00,89.7,89.73,89.7,89.7,11254.0,82.7666,82.7942,82.7666,82.7666,11254.0
2017-09-11 13:00:00,89.71,89.73,89.7,89.71,13310.0,82.7758,82.7942,82.7666,82.7758,13310.0
2017-09-11 13:05:00,89.71,89.72,89.67,89.67,13882.0,82.7758,82.785,82.7389,82.7389,13882.0
2017-09-11 13:10:00,89.67,89.68,89.65,89.68,17106.0,82.7389,82.7481,82.7204,82.7481,17106.0
2017-09-11 13:15:00,89.68,89.69,89.67,89.67,17481.0,82.7481,82.7573,82.7389,82.7389,17481.0
2017-09-11 13:20:00,89.67,89.7,89.65,89.69,11161.0,82.7389,82.7666,82.7204,82.7573,11161.0
2017-09-11 13:25:00,89.68,89.69,89.65,89.66,11063.0,82.7481,82.7573,82.7204,82.7297,11063.0
2017-09-11 13:30:00,89.66,89.67,89.65,89.66,10356.0,82.7297,82.7389,82.7204,82.7297,10356.0
2017-09-11 13:35:00,89.66,89.67,89.63,89.65,17056.0,82.7297,82.7389,82.702,82.7204,17056.0
2017-09-11 13:40:00,89.65,89.66,89.64,89.65,10049.0,82.7204,82.7297,82.7112,82.7204,10049.0
2017-09-11 13:45:00,89.66,89.66,89.64,89.64,15555.0,82.7297,82.7297,82.7112,82.7112,15555.0
2017-09-11 13:50:00,89.64,89.67,89.64,89.67,10268.0,82.7112,82.7389,82.7112,82.7389,10268.0
2017-09-11 13:55:00,89.67,89.67,89.64,89.65,15289.0,82.7389,82.7389,82.7112,82.7204,15289.0
2017-09-11 14:00:00,89.65,89.66,89.63,89.64,16950.0,82.7204,82.7297,82.702,82.7112,16950.0
2017-09-11 14:05:00,89.64,89.68,89.64,89.66,13861.0,82.7112,82.7481,82.7112,82.7297,13861.0
2017-09-11 14:10:00,89.67,89.69,89.66,89.66,27096.0,82.7389,82.7573,82.7297,82.7297,27096.0
2017-09-11 14:15:00,89.67,89.67,89.65,89.65,10109.0,82.7389,82.7389,82.7204,82.7204,10109.0
2017-09-11 14:20:00,89.65,89.67,89.63,89.63,15998.0,82.7204,82.7389,82.702,82.702,15998.0
2017-09-11 14:25:00,89.63,89.64,89.6,89.64,17571.0,82.702,82.7112,82.6743,82.7112,17571.0
2017-09-11 14:30:00,89.64,89.68,89.64,89.66,25009.0,82.7112,82.7481,82.7112,82.7297,25009.0
2017-09-11 14:35:00,89.67,89.67,89.64,89.64,18391.0,82.7389,82.7389,82.7112,82.7112,18391.0
2017-09-11 14:40:00,89.65,89.67,89.63,89.65,21172.0,82.7204,82.7389,82.702,82.7204,21172.0
2017-09-11 14:45:00,89.66,89.67,89.64,89.65,22034.0,82.7297,82.7389,82.7112,82.7204,22034.0
2017-09-11 14:50:00,89.65,89.65,89.62,89.64,23558.0,82.7204,82.7204,82.6927,82.7112,23558.0
2017-09-11 14:55:00,89.63,89.65,89.6,89.61,54674.0,82.702,82.7204,82.6743,82.6835,54674.0
2017-09-11 15:00:00,89.61,89.63,89.6,89.61,26264.0,82.6835,82.702,82.6743,82.6835,26264.0
2017-09-11 15:05:00,89.61,89.63,89.59,89.62,27778.0,82.6835,82.702,82.6651,82.6927,27778.0
2017-09-11 15:10:00,89.61,89.65,89.61,89.63,49899.0,82.6835,82.7204,82.6835,82.702,49899.0
2017-09-11 15:15:00,89.63,89.63,89.61,89.63,32145.0,82.702,82.702,82.6835,82.702,32145.0
2017-09-11 15:20:00,89.63,89.64,89.62,89.63,33583.0,82.702,82.7112,82.6927,82.702,33583.0
2017-09-11 15:25:00,89.62,89.64,89.61,89.63,38509.0,82.6927,82.7112,82.6835,82.702,38509.0
2017-09-11 15:30:00,89.63,89.63,89.57,89.58,192649.0,82.702,82.702,82.6466,82.6558,192649.0
2017-09-11 15:35:00,89.58,89.61,89.56,89.61,59963.0,82.6558,82.6835,82.6374,82.6835,59963.0
2017-09-11 15:40:00,89.61,89.62,89.57,89.59,131717.0,82.6835,82.6927,82.6466,82.6651,131717.0
2017-09-11 15:45:00,89.59,89.6,89.56,89.58,143171.0,82.6651,82.6743,82.6374,82.6558,143171.0
2017-09-11 15:50:00,89.58,89.6,89.57,89.59,160608.0,82.6558,82.6743,82.6466,82.6651,160608.0
2017-09-11 15:55:00,89.6,89.65,89.58,89.63,327079.0,82.6743,82.7204,82.6558,82.702,327079.0
2017-09-12 09:30:00,89.86,89.97,89.81,89.91,98915.0,82.9142,83.0157,82.8681,82.9603,98915.0
2017-09-12 09:35:00,89.92,89.99,89.84,89.88,88329.0,82.9696,83.0341,82.8957,82.9326,88329.0
2017-09-12 09:40:00,89.88,89.93,89.79,89.83,48236.0,82.9326,82.9788,82.8496,82.8865,48236.0
2017-09-12 09:45:00,89.83,89.84,89.77,89.79,29060.0,82.8865,82.8957,82.8311,82.8496,29060.0
2017-09-12 09:50:00,89.79,89.84,89.74,89.81,24041.0,82.8496,82.8957,82.8035,82.8681,24041.0
2017-09-12 09:55:00,89.81,89.86,89.78,89.85,28861.0,82.8681,82.9142,82.8404,82.905,28861.0
2017-09-12 10:00:00,89.86,89.88,89.82,89.83,30612.0,82.9142,82.9326,82.8773,82.8865,30612.0
2017-09-12 10:05:00,89.83,89.84,89.77,89.81,45887.0,82.8865,82.8957,82.8311,82.8681,45887.0
2017-09-12 10:10:00,89.81,89.86,89.8,89.86,18858.0,82.8681,82.9142,82.8588,82.9142,18858.0
2017-09-12 10:15:00,89.86,89.93,89.83,89.91,27335.0,82.9142,82.9788,82.8865,82.9603,27335.0
2017-09-12 10:20:00,89.91,89.92,89.85,89.86,15930.0,82.9603,82.9696,82.905,82.9142,15930.0
2017-09-12 10:25:00,89.86,89.95,89.86,89.94,19407.0,82.9142,82.9972,82.9142,82.988,19407.0
2017-09-12 10:30:00,89.94,89.98,89.89,89.95,27038.0,82.988,83.0249,82.9419,82.9972,27038.0
2017-09-12 10:35:00,89.95,90.05,89.95,90.02,37530.0,82.9972,83.0895,82.9972,83.0618,37530.0
2017-09-12 10:40:00,90.02,90.04,90.01,90.02,9398.0,83.0618,83.0803,83.0526,83.0618,9398.0
2017-09-12 10:45:00,90.02,90.02,89.89,89.89,40030.0,83.0618,83.0618,82.9419,82.9419,40030.0
2017-09-12 10:50:00,89.9,89.93,89.85,89.85,46251.0,82.9511,82.9788,82.905,82.905,46251.0
2017-09-12 10:55:00,89.85,89.91,89.84,89.91,61261.0,82.905,82.9603,82.8957,82.9603,61261.0
2017-09-12 11:00:00,89.9,89.91,89.86,89.88,11244.0,82.9511,82.9603,82.9142,82.9326,11244.0
2017-09-12 11:05:00,89.88,89.91,89.87,89.91,15741.0,82.9326,82.9603,82.9234,82.9603,15741.0
2017-09-12 11:10:00,89.91,89.91,89.82,89.83,10319.0,82.9603,82.9603,82.8773,82.8865,10319.0
2017-09-12 11:15:00,89.84,89.85,89.81,89.82,13764.0,82.8957,82.905,82.8681,82.8773,13764.0
2017-09-12 11:20:00,89.82,89.83,89.78,89.8,9870.0,82.8773,82.8865,82.8404,82.8588,9870.0
2017-09-12 11:25:00,89.79,89.8,89.76,89.77,9357.0,82.8496,82.8588,82.8219,82.8311,9357.0
2017-09-12 11:30:00,89.77,89.8,89.76,89.79,18531.0,82.8311,82.8588,82.8219,82.8496,18531.0
2017-09-12 11:35:00,89.78,89.78,89.74,89.75,11912.0,82.8404,82.8404,82.8035,82.8127,11912.0
2017-09-12 11:40:00,89.75,89.82,89.75,89.79,45397.0,82.8127,82.8773,82.8127,82.8496,45397.0
2017-09-12 11:45:00,89.79,89.85,89.78,89.84,57864.0,82.8496,82.905,82.8404,82.8957,57864.0
2017-09-12 11:50:00,89.84,89.85,89.8,89.85,14635.0,82.8957,82.905,82.8588,82.905,14635.0
2017-09-12 11:55:00,89.84,89.88,89.84,89.86,5744.0,82.8957,82.9326,82.8957,82.9142,5744.0
2017-09-12 12:00:00,89.86,89.91,89.85,89.88,6800.0,82.9142,82.9603,82.905,82.9326,6800.0
2017-09-12 12:05:00,89.88,89.93,89.88,89.93,5537.0,82.9326,82.9788,82.9326,82.9788,5537.0
2017-09-12 12:10:00,89.93,89.99,89.93,89.98,27541.0,82.9788,83.0341,82.9788,83.0249,27541.0
2017-09-12 12:15:00,89.98,90.0,89.96,90.0,36823.0,83.0249,83.0434,83.0065,83.0434,36823.0
2017-09-12 12:20:00,90.01,90.03,90.0,90.02,15697.0,83.0526,83.0711,83.0434,83.0618,15697.0
2017-09-12 12:25:00,90.02,90.04,90.01,90.03,8097.0,83.0618,83.0803,83.0526,83.0711,8097.0
2017-09-12 12:30:00,90.03,90.07,90.03,90.04,8150.0,83.0711,83.108,83.0711,83.0803,8150.0
2017-09-12 12:35:00,90.04,90.04,90.01,90.04,10809.0,83.0803,83.0803,83.0526,83.0803,10809.0
2017-09-12 12:40:00,90.04,90.05,90.01,90.04,17131.0,83.0803,83.0895,83.0526,83.0803,17131.0
2017-09-12 12:45:00,90.04,90.06,90.02,90.05,10643.0,83.0803,83.0987,83.0618,83.0895,10643.0
2017-09-12 12:50:00,90.05,90.09,90.04,90.06,5210.0,83.0895,83.1264,83.0803,83.0987,5210.0
2017-09-12 12:55:00,90.06,90.07,90.05,90.06,5502.0,83.0987,83.108,83.0895,83.0987,5502.0
2017-09-12 13:00:00,90.06,90.06,90.04,90.04,13312.0,83.0987,83.0987,83.0803,83.0803,13312.0
2017-09-12 13:05:00,90.04,90.07,90.03,90.07,13299.0,83.0803,83.108,83.0711,83.108,13299.0
2017-09-12 13:10:00,90.06,90.06,90.04,90.06,3766.0,83.0987,83.0987,83.0803,83.0987,3766.0
2017-09-12 13:15:00,90.06,90.08,90.06,90.07,7721.0,83.0987,83.1172,83.0987,83.108,7721.0
2017-09-12 13:20:00,90.08,90.14,90.08,90.13,12313.0,83.1172,83.1725,83.1172,83.1633,12313.0
2017-09-12 13:25:00,90.12,90.16,90.12,90.15,13332.0,83.1541,83.191,83.1541,83.1818,13332.0
2017-09-12 13:30:00,90.16,90.17,90.14,90.15,20305.0,83.191,83.2002,83.1725,83.1818,20305.0
2017-09-12 13:35:00,90.15,90.15,90.1,90.1,18076.0,83.1818,83.1818,83.1356,83.1356,18076.0
2017-09-12 13:40:00,90.1,90.11,90.07,90.09,15351.0,83.1356,83.1449,83.108,83.1264,15351.0
2017-09-12 13:45:00,90.09,90.09,90.05,90.07,12072.0,83.1264,83.1264,83.0895,83.108,12072.0
2017-09-12 13:50:00,90.08,90.09,90.05,90.05,14773.0,83.1172,83.1264,83.0895,83.0895,14773.0
2017-09-12 13:55:00,90.05,90.06,90.03,90.04,15900.0,83.0895,83.0987,83.0711,83.0803,15900.0
2017-09-12 14:00:00,90.04,90.04,90.0,90.01,72636.0,83.0803,83.0803,83.0434,83.0526,72636.0
2017-09-12 14:05:00,90.01,90.02,89.96,89.98,43950.0,83.0526,83.0618,83.0065,83.0249,43950.0
2017-09-12 14:10:00,89.97,90.0,89.95,89.95,60356.0,83.0157,83.0434,82.9972,82.9972,60356.0
2017-09-12 14:15:00,89.95,89.97,89.92,89.94,51167.0,82.9972,83.0157,82.9696,82.988,51167.0
2017-09-12 14:20:00,89.95,89.95,89.88,89.89,61527.0,82.9972,82.9972,82.9326,82.9419,61527.0
2017-09-12 14:25:00,89.89,89.93,89.88,89.91,65848.0,82.9419,82.9788,82.9326,82.9603,65848.0
2017-09-12 14:30:00,89.91,89.94,89.89,89.92,50023.0,82.9603,82.988,82.9419,82.9696,50023.0
2017-09-12 14:35:00,89.92,89.95,89.9,89.91,106221.0,82.9696,82.9972,82.9511,82.9603,106221.0
2017-09-12 14:40:00,89.91,89.92,89.88,89.89,46155.0,82.9603,82.9696,82.9326,82.9419,46155.0
2017-09-12 14:45:00,89.9,89.91,89.87,89.9,60878.0,82.9511,82.9603,82.9234,82.9511,60878.0
2017-09-12 14:50:00,89.9,89.91,89.87,89.91,47251.0,82.9511,82.9603,82.9234,82.9603,47251.0
2017-09-12 14:55:00,89.91,89.93,89.9,89.93,69412.0,82.9603,82.9788,82.9511,82.9788,69412.0
2017-09-12 15:00:00,89.94,89.95,89.88,89.91,31968.0,82.988,82.9972,82.9326,82.9603,31968.0
2017-09-12 15:05:00,89.91,89.91,89.87,89.9,19777.0,82.9603,82.9603,82.9234,82.9511,19777.0
2017-09-12 15:10:00,89.9,89.95,89.88,89.94,19360.0,82.9511,82.9972,82.9326,82.988,19360.0
2017-09-12 15:15:00,89.95,89.97,89.95,89.95,20353.0,82.9972,83.0157,82.9972,82.9972,20353.0
2017-09-12 15:20:00,89.95,89.97,89.93,89.97,29834.0,82.9972,83.0157,82.9788,83.0157,29834.0
2017-09-12 15:25:00,89.97,89.99,89.96,89.97,25180.0,83.0157,83.0341,83.0065,83.0157,25180.0
2017-09-12 15:30:00,89.98,89.98,89.95,89.97,29873.0,83.0249,83.0249,82.9972,83.0157,29873.0
2017-09-12 15:35:00,89.96,90.0,89.95,89.98,35882.0,83.0065,83.0434,82.9972,83.0249,35882.0
2017-09-12 15:40:00,89.98,89.99,89.96,89.98,39451.0,83.0249,83.0341,83.0065,83.0249,39451.0
2017-09-12 15:45:00,89.97,90.0,89.95,89.95,50319.0,83.0157,83.0434,82.9972,82.9972,50319.0
2017-09-12 15:50:00,89.96,90.0,89.96,89.98,64745.0,83.0065,83.0434,83.0065,83.0249,64745.0
2017-09-12 15:55:00,89.98,90.05,89.97,90.05,196523.0,83.0249,83.0895,83.0157,83.0895,196523.0
2017-09-13 09:30:00,89.99,90.3,89.99,90.26,93468.0,83.0341,83.3202,83.0341,83.2833,93468.0
2017-09-13 09:35:00,90.27,90.29,90.21,90.23,43659.0,83.2925,83.311,83.2371,83.2556,43659.0
2017-09-13 09:40:00,90.26,90.27,90.22,90.26,80604.0,83.2833,83.2925,83.2464,83.2833,80604.0
2017-09-13 09:45:00,90.27,90.27,90.17,90.25,43487.0,83.2925,83.2925,83.2002,83.274,43487.0
2017-09-13 09:50:00,90.26,90.29,90.23,90.28,37815.0,83.2833,83.311,83.2556,83.3017,37815.0
2017-09-13 09:55:00,90.28,90.36,90.28,90.36,28490.0,83.3017,83.3755,83.3017,83.3755,28490.0
2017-09-13 10:00:00,90.37,90.43,90.33,90.42,37765.0,83.3848,83.4401,83.3479,83.4309,37765.0
2017-09-13 10:05:00,90.43,90.46,90.41,90.45,59675.0,83.4401,83.4678,83.4217,83.4586,59675.0
2017-09-13 10:10:00,90.45,90.48,90.43,90.48,28745.0,83.4586,83.4863,83.4401,83.4863,28745.0
2017-09-13 10:15:00,90.48,90.48,90.42,90.44,41337.0,83.4863,83.4863,83.4309,83.4494,41337.0
2017-09-13 10:20:00,90.45,90.49,90.43,90.48,55635.0,83.4586,83.4955,83.4401,83.4863,55635.0
2017-09-13 10:25:00,90.47,90.51,90.45,90.49,17600.0,83.477,83.514,83.4586,83.4955,17600.0
2017-09-13 10:30:00,90.49,90.51,90.45,90.47,96542.0,83.4955,83.514,83.4586,83.477,96542.0
2017-09-13 10:35:00,90.46,90.47,90.41,90.42,41360.0,83.4678,83.477,83.4217,83.4309,41360.0
2017-09-13 10:40:00,90.41,90.42,90.38,90.38,33251.0,83.4217,83.4309,83.394,83.394,33251.0
2017-09-13 10:45:00,90.39,90.42,90.37,90.41,18708.0,83.4032,83.4309,83.3848,83.4217,18708.0
2017-09-13 10:50:00,90.41,90.51,90.4,90.51,33253.0,83.4217,83.514,83.4125,83.514,33253.0
2017-09-13 10:55:00,90.51,90.55,90.5,90.52,37842.0,83.514,83.5509,83.5047,83.5232,37842.0
2017-09-13 11:00:00,90.52,90.54,90.52,90.53,22411.0,83.5232,83.5416,83.5232,83.5324,22411.0
2017-09-13 11:05:00,90.54,90.54,90.51,90.54,11824.0,83.5416,83.5416,83.514,83.5416,11824.0
2017-09-13 11:10:00,90.53,90.56,90.52,90.54,13193.0,83.5324,83.5601,83.5232,83.5416,13193.0
2017-09-13 11:15:00,90.54,90.56,90.53,90.54,15573.0,83.5416,83.5601,83.5324,83.5416,15573.0
2017-09-13 11:20:00,90.54,90.55,90.51,90.52,32828.0,83.5416,83.5509,83.514,83.5232,32828.0
2017-09-13 11:25:00,90.53,90.53,90.47,90.48,41221.0,83.5324,83.5324,83.477,83.4863,41221.0
2017-09-13 11:30:00,90.48,90.49,90.45,90.46,73583.0,83.4863,83.4955,83.4586,83.4678,73583.0
2017-09-13 11:35:00,90.46,90.48,90.41,90.45,46461.0,83.4678,83.4863,83.4217,83.4586,46461.0
2017-09-13 11:40:00,90.45,90.51,90.44,90.49,14885.0,83.4586,83.514,83.4494,83.4955,14885.0
2017-09-13 11:45:00,90.5,90.5,90.47,90.48,40112.0,83.5047,83.5047,83.477,83.4863,40112.0
2017-09-13 11:50:00,90.49,90.54,90.47,90.54,13096.0,83.4955,83.5416,83.477,83.5416,13096.0
2017-09-13 11:55:00,90.53,90.54,90.5,90.5,55310.0,83.5324,83.5416,83.5047,83.5047,55310.0
2017-09-13 12:00:00,90.5,90.55,90.5,90.54,19516.0,83.5047,83.5509,83.5047,83.5416,19516.0
2017-09-13 12:05:00,90.53,90.54,90.52,90.54,25458.0,83.5324,83.5416,83.5232,83.5416,25458.0
2017-09-13 12:10:00,90.54,90.54,90.51,90.52,12233.0,83.5416,83.5416,83.514,83.5232,12233.0
2017-09-13 12:15:00,90.53,90.6,90.52,90.59,39785.0,83.5324,83.597,83.5232,83.5878,39785.0
2017-09-13 12:20:00,90.59,90.59,90.57,90.57,15849.0,83.5878,83.5878,83.5693,83.5693,15849.0
2017-09-13 12:25:00,90.57,90.61,90.56,90.58,20187.0,83.5693,83.6062,83.5601,83.5785,20187.0
2017-09-13 12:30:00,90.57,90.6,90.56,90.6,19000.0,83.5693,83.597,83.5601,83.597,19000.0
2017-09-13 12:35:00,90.6,90.63,90.59,90.62,21378.0,83.597,83.6247,83.5878,83.6154,21378.0
2017-09-13 12:40:00,90.62,90.66,90.62,90.65,14054.0,83.6154,83.6524,83.6154,83.6431,14054.0
2017-09-13 12:45:00,90.65,90.67,90.64,90.66,20636.0,83.6431,83.6616,83.6339,83.6524,20636.0
2017-09-13 12:50:00,90.67,90.67,90.62,90.64,21855.0,83.6616,83.6616,83.6154,83.6339,21855.0
2017-09-13 12:55:00,90.63,90.63,90.58,90.58,22045.0,83.6247,83.6247,83.5785,83.5785,22045.0
2017-09-13 13:00:00,90.59,90.61,90.52,90.58,126191.0,83.5878,83.6062,83.5232,83.5785,126191.0
2017-09-13 13:05:00,90.58,90.58,90.54,90.55,10942.0,83.5785,83.5785,83.5416,83.5509,10942.0
2017-09-13 13:10:00,90.55,90.56,90.54,90.55,8904.0,83.5509,83.5601,83.5416,83.5509,8904.0
2017-09-13 13:15:00,90.55,90.57,90.53,90.57,15565.0,83.5509,83.5693,83.5324,83.5693,15565.0
2017-09-13 13:20:00,90.56,90.56,90.51,90.52,6168.0,83.5601,83.5601,83.514,83.5232,6168.0
2017-09-13 13:25:00,90.52,90.54,90.47,90.48,23676.0,83.5232,83.5416,83.477,83.4863,23676.0
2017-09-13 13:30:00,90.48,90.5,90.47,90.49,22360.0,83.4863,83.5047,83.477,83.4955,22360.0
2017-09-13 13:35:00,90.49,90.52,90.48,90.52,8458.0,83.4955,83.5232,83.4863,83.5232,8458.0
2017-09-13 13:40:00,90.52,90.52,90.5,90.51,5796.0,83.5232,83.5232,83.5047,83.514,5796.0
2017-09-13 13:45:00,90.51,90.53,90.5,90.52,20778.0,83.514,83.5324,83.5047,83.5232,20778.0
2017-09-13 13:50:00,90.53,90.56,90.52,90.55,19888.0,83.5324,83.5601,83.5232,83.5509,19888.0
2017-09-13 13:55:00,90.54,90.55,90.49,90.51,15883.0,83.5416,83.5509,83.4955,83.514,15883.0
2017-09-13 14:00:00,90.51,90.52,90.49,90.5,12605.0,83.514,83.5232,83.4955,83.5047,12605.0
2017-09-13 14:05:00,90.5,90.53,90.49,90.52,14470.0,83.5047,83.5324,83.4955,83.5232,14470.0
2017-09-13 14:10:00,90.53,90.54,90.53,90.54,9884.0,83.5324,83.5416,83.5324,83.5416,9884.0
2017-09-13 14:15:00,90.54,90.56,90.52,90.53,23576.0,83.5416,83.5601,83.5232,83.5324,23576.0
2017-09-13 14:20:00,90.53,90.55,90.52,90.55,8764.0,83.5324,83.5509,83.5232,83.5509,8764.0
2017-09-13 14:25:00,90.54,90.56,90.53,90.55,14649.0,83.5416,83.5601,83.5324,83.5509,14649.0
2017-09-13 14:30:00,90.55,90.57,90.54,90.57,10231.0,83.5509,83.5693,83.5416,83.5693,10231.0
2017-09-13 14:35:00,90.56,90.57,90.54,90.55,9988.0,83.5601,83.5693,83.5416,83.5509,9988.0
2017-09-13 14:40:00,90.56,90.59,90.55,90.59,31739.0,83.5601,83.5878,83.5509,83.5878,31739.0
2017-09-13 14:45:00,90.59,90.62,90.58,90.61,27990.0,83.5878,83.6154,83.5785,83.6062,27990.0
2017-09-13 14:50:00,90.62,90.63,90.6,90.62,14158.0,83.6154,83.6247,83.597,83.6154,14158.0
2017-09-13 14:55:00,90.61,90.63,90.6,90.6,69560.0,83.6062,83.6247,83.597,83.597,69560.0
2017-09-13 15:00:00,90.6,90.63,90.56,90.58,80907.0,83.597,83.6247,83.5601,83.5785,80907.0
2017-09-13 15:05:00,90.57,90.58,90.54,90.55,43125.0,83.5693,83.5785,83.5416,83.5509,43125.0
2017-09-13 15:10:00,90.55,90.59,90.53,90.58,44838.0,83.5509,83.5878,83.5324,83.5785,44838.0
2017-09-13 15:15:00,90.59,90.63,90.57,90.62,45954.0,83.5878,83.6247,83.5693,83.6154,45954.0
2017-09-13 15:20:00,90.62,90.64,90.62,90.64,18956.0,83.6154,83.6339,83.6154,83.6339,18956.0
2017-09-13 15:25:00,90.63,90.64,90.61,90.63,31849.0,83.6247,83.6339,83.6062,83.6247,31849.0
2017-09-13 15:30:00,90.63,90.66,90.62,90.64,35616.0,83.6247,83.6524,83.6154,83.6339,35616.0
2017-09-13 15:35:00,90.64,90.65,90.6,90.65,30904.0,83.6339,83.6431,83.597,83.6431,30904.0
2017-09-13 15:40:00,90.64,90.65,90.61,90.64,106332.0,83.6339,83.6431,83.6062,83.6339,106332.0
2017-09-13 15:45:00,90.63,90.64,90.6,90.63,108314.0,83.6247,83.6339,83.597,83.6247,108314.0
2017-09-13 15:50:00,90.63,90.69,90.62,90.68,140522.0,83.6247,83.68,83.6154,83.6708,140522.0
2017-09-13 15:55:00,90.68,90.69,90.63,90.68,322448.0,83.6708,83.68,83.6247,83.6708,322448.0
2017-09-14 09:30:00,90.47,90.7,90.47,90.5,71422.0,83.477,83.6893,83.477,83.5047,71422.0
2017-09-14 09:35:00,90.49,90.49,90.32,90.33,32985.0,83.4955,83.4955,83.3386,83.3479,32985.0
2017-09-14 09:40:00,90.33,90.34,90.25,90.27,21202.0,83.3479,83.3571,83.274,83.2925,21202.0
2017-09-14 09:45:00,90.27,90.4,90.27,90.36,44436.0,83.2925,83.4125,83.2925,83.3755,44436.0
2017-09-14 09:50:00,90.36,90.4,90.34,90.39,38209.0,83.3755,83.4125,83.3571,83.4032,38209.0
2017-09-14 09:55:00,90.38,90.38,90.35,90.38,17036.0,83.394,83.394,83.3663,83.394,17036.0
2017-09-14 10:00:00,90.4,90.4,90.37,90.39,33844.0,83.4125,83.4125,83.3848,83.4032,33844.0
2017-09-14 10:05:00,90.39,90.39,90.31,90.34,27146.0,83.4032,83.4032,83.3294,83.3571,27146.0
2017-09-14 10:10:00,90.35,90.38,90.3,90.32,14387.0,83.3663,83.394,83.3202,83.3386,14387.0
2017-09-14 10:15:00,90.33,90.33,90.27,90.27,15803.0,83.3479,83.3479,83.2925,83.2925,15803.0
2017-09-14 10:20:00,90.27,90.28,90.18,90.18,62542.0,83.2925,83.3017,83.2095,83.2095,62542.0
2017-09-14 10:25:00,90.19,90.24,90.18,90.24,19910.0,83.2187,83.2648,83.2095,83.2648,19910.0
2017-09-14 10:30:00,90.24,90.31,90.23,90.29,16202.0,83.2648,83.3294,83.2556,83.311,16202.0
2017-09-14 10:35:00,90.29,90.33,90.29,90.32,13671.0,83.311,83.3479,83.311,83.3386,13671.0
2017-09-14 10:40:00,90.31,90.33,90.3,90.33,12357.0,83.3294,83.3479,83.3202,83.3479,12357.0
2017-09-14 10:45:00,90.32,90.34,90.3,90.33,15648.0,83.3386,83.3571,83.3202,83.3479,15648.0
2017-09-14 10:50:00,90.33,90.37,90.32,90.37,14748.0,83.3479,83.3848,83.3386,83.3848,14748.0
2017-09-14 10:55:00,90.37,90.38,90.35,90.35,16677.0,83.3848,83.394,83.3663,83.3663,16677.0
2017-09-14 11:00:00,90.35,90.37,90.29,90.31,100154.0,83.3663,83.3848,83.311,83.3294,100154.0
2017-09-14 11:05:00,90.31,90.38,90.31,90.37,18564.0,83.3294,83.394,83.3294,83.3848,18564.0
2017-09-14 11:10:00,90.37,90.39,90.35,90.39,28471.0,83.3848,83.4032,83.3663,83.4032,28471.0
2017-09-14 11:15:00,90.39,90.44,90.38,90.39,24200.0,83.4032,83.4494,83.394,83.4032,24200.0
2017-09-14 11:20:00,90.38,90.42,90.34,90.41,27086.0,83.394,83.4309,83.3571,83.4217,27086.0
2017-09-14 11:25:00,90.42,90.42,90.37,90.38,22284.0,83.4309,83.4309,83.3848,83.394,22284.0
2017-09-14 11:30:00,90.38,90.39,90.34,90.35,16002.0,83.394,83.4032,83.3571,83.3663,16002.0
2017-09-14 11:35:00,90.35,90.36,90.32,90.34,26493.0,83.3663,83.3755,83.3386,83.3571,26493.0
2017-09-14 11:40:00,90.33,90.33,90.29,90.29,11221.0,83.3479,83.3479,83.311,83.311,11221.0
2017-09-14 11:45:00,90.29,90.29,90.26,90.27,14029.0,83.311,83.311,83.2833,83.2925,14029.0
2017-09-14 11:50:00,90.27,90.31,90.26,90.31,8300.0,83.2925,83.3294,83.2833,83.3294,8300.0
2017-09-14 11:55:00,90.31,90.32,90.29,90.3,16093.0,83.3294,83.3386,83.311,83.3202,16093.0
2017-09-14 12:00:00,90.3,90.32,90.27,90.28,18823.0,83.3202,83.3386,83.2925,83.3017,18823.0
2017-09-14 12:05:00,90.28,90.3,90.24,90.27,14657.0,83.3017,83.3202,83.2648,83.2925,14657.0
2017-09-14 12:10:00,90.28,90.28,90.24,90.27,7659.0,83.3017,83.3017,83.2648,83.2925,7659.0
2017-09-14 12:15:00,90.27,90.29,90.23,90.23,13526.0,83.2925,83.311,83.2556,83.2556,13526.0
2017-09-14 12:20:00,90.24,90.25,90.21,90.24,11984.0,83.2648,83.274,83.2371,83.2648,11984.0
2017-09-14 12:25:00,90.24,90.25,90.21,90.24,5700.0,83.2648,83.274,83.2371,83.2648,5700.0
2017-09-14 12:30:00,90.24,90.26,90.23,90.26,26176.0,83.2648,83.2833,83.2556,83.2833,26176.0
2017-09-14 12:35:00,90.26,90.27,90.23,90.23,23325.0,83.2833,83.2925,83.2556,83.2556,23325.0
2017-09-14 12:40:00,90.23,90.27,90.22,90.26,41446.0,83.2556,83.2925,83.2464,83.2833,41446.0
2017-09-14 12:45:00,90.27,90.28,90.24,90.28,7942.0,83.2925,83.3017,83.2648,83.3017,7942.0
2017-09-14 12:50:00,90.29,90.35,90.29,90.34,16431.0,83.311,83.3663,83.311,83.3571,16431.0
2017-09-14 12:55:00,90.34,90.34,90.3,90.31,10585.0,83.3571,83.3571,83.3202,83.3294,10585.0
2017-09-14 13:00:00,90.31,90.32,90.29,90.3,22565.0,83.3294,83.3386,83.311,83.3202,22565.0
2017-09-14 13:05:00,90.29,90.32,90.26,90.27,9790.0,83.311,83.3386,83.2833,83.2925,9790.0
2017-09-14 13:10:00,90.27,90.27,90.25,90.27,5800.0,83.2925,83.2925,83.274,83.2925,5800.0
2017-09-14 13:15:00,90.27,90.27,90.24,90.26,8090.0,83.2925,83.2925,83.2648,83.2833,8090.0
2017-09-14 13:20:00,90.26,90.27,90.24,90.25,11110.0,83.2833,83.2925,83.2648,83.274,11110.0
2017-09-14 13:25:00,90.26,90.27,90.25,90.27,9235.0,83.2833,83.2925,83.274,83.2925,9235.0
2017-09-14 13:30:00,90.26,90.27,90.2,90.21,14079.0,83.2833,83.2925,83.2279,83.2371,14079.0
2017-09-14 13:35:00,90.21,90.24,90.21,90.22,7578.0,83.2371,83.2648,83.2371,83.2464,7578.0
2017-09-14 13:40:00,90.22,90.26,90.22,90.23,40955.0,83.2464,83.2833,83.2464,83.2556,40955.0
2017-09-14 13:45:00,90.22,90.22,90.2,90.22,10334.0,83.2464,83.2464,83.2279,83.2464,10334.0
2017-09-14 13:50:00,90.22,90.23,90.2,90.21,12215.0,83.2464,83.2556,83.2279,83.2371,12215.0
2017-09-14 13:55:00,90.22,90.23,90.21,90.21,24768.0,83.2464,83.2556,83.2371,83.2371,24768.0
2017-09-14 14:00:00,90.21,90.22,90.18,90.21,19835.0,83.2371,83.2464,83.2095,83.2371,19835.0
2017-09-14 14:05:00,90.2,90.25,90.2,90.23,17516.0,83.2279,83.274,83.2279,83.2556,17516.0
2017-09-14 14:10:00,90.23,90.26,90.21,90.25,31963.0,83.2556,83.2833,83.2371,83.274,31963.0
2017-09-14 14:15:00,90.25,90.26,90.23,90.24,23066.0,83.274,83.2833,83.2556,83.2648,23066.0
2017-09-14 14:20:00,90.24,90.27,90.24,90.26,25989.0,83.2648,83.2925,83.2648,83.2833,25989.0
2017-09-14 14:25:00,90.26,90.27,90.22,90.23,120246.0,83.2833,83.2925,83.2464,83.2556,120246.0
2017-09-14 14:30:00,90.23,90.24,90.19,90.2,17153.0,83.2556,83.2648,83.2187,83.2279,17153.0
2017-09-14 14:35:00,90.2,90.21,90.19,90.2,8098.0,83.2279,83.2371,83.2187,83.2279,8098.0
2017-09-14 14:40:00,90.2,90.25,90.19,90.23,29376.0,83.2279,83.274,83.2187,83.2556,29376.0
2017-09-14 14:45:00,90.23,90.27,90.22,90.26,14667.0,83.2556,83.2925,83.2464,83.2833,14667.0
2017-09-14 14:50:00,90.27,90.28,90.25,90.26,21356.0,83.2925,83.3017,83.274,83.2833,21356.0
2017-09-14 14:55:00,90.26,90.26,90.24,90.26,24616.0,83.2833,83.2833,83.2648,83.2833,24616.0
2017-09-14 15:00:00,90.26,90.3,90.25,90.3,78493.0,83.2833,83.3202,83.274,83.3202,78493.0
2017-09-14 15:05:00,90.3,90.31,90.26,90.26,22036.0,83.3202,83.3294,83.2833,83.2833,22036.0
2017-09-14 15:10:00,90.27,90.28,90.24,90.25,27093.0,83.2925,83.3017,83.2648,83.274,27093.0
2017-09-14 15:15:00,90.25,90.26,90.21,90.23,25509.0,83.274,83.2833,83.2371,83.2556,25509.0
2017-09-14 15:20:00,90.23,90.26,90.22,90.24,148077.0,83.2556,83.2833,83.2464,83.2648,148077.0
2017-09-14 15:25:00,90.24,90.25,90.21,90.23,41301.0,83.2648,83.274,83.2371,83.2556,41301.0
2017-09-14 15:30:00,90.23,90.25,90.23,90.24,28508.0,83.2556,83.274,83.2556,83.2648,28508.0
2017-09-14 15:35:00,90.24,90.25,90.22,90.25,51881.0,83.2648,83.274,83.2464,83.274,51881.0
2017-09-14 15:40:00,90.25,90.25,90.17,90.17,57629.0,83.274,83.274,83.2002,83.2002,57629.0
2017-09-14 15:45:00,90.18,90.21,90.17,90.2,170534.0,83.2095,83.2371,83.2002,83.2279,170534.0
2017-09-14 15:50:00,90.2,90.24,90.19,90.2,136779.0,83.2279,83.2648,83.2187,83.2279,136779.0
2017-09-14 15:55:00,90.2,90.25,90.17,90.22,708691.0,83.2279,83.274,83.2002,83.2464,708691.0
2017-09-15 09:30:00,89.71,89.97,89.71,89.81,136920.0,83.0694,83.3102,83.0694,83.162,136920.0
2017-09-15 09:35:00,89.81,89.85,89.78,89.81,175431.0,83.162,83.1991,83.1342,83.162,175431.0
2017-09-15 09:40:00,89.8,89.83,89.7,89.75,79186.0,83.1528,83.1805,83.0602,83.1065,79186.0
2017-09-15 09:45:00,89.76,89.78,89.74,89.76,28245.0,83.1157,83.1342,83.0972,83.1157,28245.0
2017-09-15 09:50:00,89.77,89.8,89.73,89.76,32134.0,83.125,83.1528,83.0879,83.1157,32134.0
2017-09-15 09:55:00,89.77,89.78,89.73,89.74,28671.0,83.125,83.1342,83.0879,83.0972,28671.0
2017-09-15 10:00:00,89.74,89.82,89.72,89.8,42342.0,83.0972,83.1713,83.0787,83.1528,42342.0
2017-09-15 10:05:00,89.79,89.79,89.72,89.74,20233.0,83.1435,83.1435,83.0787,83.0972,20233.0
2017-09-15 10:10:00,89.74,89.74,89.71,89.72,26065.0,83.0972,83.0972,83.0694,83.0787,26065.0
2017-09-15 10:15:00,89.73,89.83,89.73,89.79,15793.0,83.0879,83.1805,83.0879,83.1435,15793.0
2017-09-15 10:20:00,89.8,89.83,89.75,89.77,20051.0,83.1528,83.1805,83.1065,83.125,20051.0
2017-09-15 10:25:00,89.76,89.76,89.7,89.72,14350.0,83.1157,83.1157,83.0602,83.0787,14350.0
2017-09-15 10:30:00,89.72,89.77,89.71,89.75,16159.0,83.0787,83.125,83.0694,83.1065,16159.0
2017-09-15 10:35:00,89.76,89.8,89.75,89.79,21078.0,83.1157,83.1528,83.1065,83.1435,21078.0
2017-09-15 10:40:00,89.79,89.82,89.74,89.78,23603.0,83.1435,83.1713,83.0972,83.1342,23603.0
2017-09-15 10:45:00,89.78,89.87,89.78,89.87,41045.0,83.1342,83.2176,83.1342,83.2176,41045.0
2017-09-15 10:50:00,89.87,89.97,89.86,89.97,25309.0,83.2176,83.3102,83.2083,83.3102,25309.0
2017-09-15 10:55:00,89.96,89.96,89.88,89.9,20833.0,83.3009,83.3009,83.2268,83.2454,20833.0
2017-09-15 11:00:00,89.9,89.91,89.85,89.86,55976.0,83.2454,83.2546,83.1991,83.2083,55976.0
2017-09-15 11:05:00,89.86,89.9,89.85,89.87,16772.0,83.2083,83.2454,83.1991,83.2176,16772.0
2017-09-15 11:10:00,89.87,89.89,89.84,89.87,18469.0,83.2176,83.2361,83.1898,83.2176,18469.0
2017-09-15 11:15:00,89.86,89.87,89.8,89.81,25029.0,83.2083,83.2176,83.1528,83.162,25029.0
2017-09-15 11:20:00,89.81,89.83,89.8,89.81,16863.0,83.162,83.1805,83.1528,83.162,16863.0
2017-09-15 11:25:00,89.81,89.84,89.79,89.8,12393.0,83.162,83.1898,83.1435,83.1528,12393.0
2017-09-15 11:30:00,89.81,89.81,89.77,89.78,19601.0,83.162,83.162,83.125,83.1342,19601.0
2017-09-15 11:35:00,89.77,89.78,89.74,89.75,13203.0,83.125,83.1342,83.0972,83.1065,13203.0
2017-09-15 11:40:00,89.74,89.77,89.73,89.75,57511.0,83.0972,83.125,83.0879,83.1065,57511.0
2017-09-15 11:45:00,89.75,89.8,89.75,89.8,17969.0,83.1065,83.1528,83.1065,83.1528,17969.0
2017-09-15 11:50:00,89.8,89.82,89.78,89.81,12369.0,83.1528,83.1713,83.1342,83.162,12369.0
2017-09-15 11:55:00,89.82,89.85,89.8,89.84,46959.0,83.1713,83.1991,83.1528,83.1898,46959.0
2017-09-15 12:00:00,89.83,89.87,89.83,89.86,19310.0,83.1805,83.2176,83.1805,83.2083,19310.0
2017-09-15 12:05:00,89.85,89.87,89.84,89.87,13746.0,83.1991,83.2176,83.1898,83.2176,13746.0
2017-09-15 12:10:00,89.86,89.89,89.85,89.86,22983.0,83.2083,83.2361,83.1991,83.2083,22983.0
2017-09-15 12:15:00,89.86,89.86,89.84,89.85,15729.0,83.2083,83.2083,83.1898,83.1991,15729.0
2017-09-15 12:20:00,89.84,89.86,89.84,89.84,13807.0,83.1898,83.2083,83.1898,83.1898,13807.0
2017-09-15 12:25:00,89.84,89.85,89.83,89.85,19206.0,83.1898,83.1991,83.1805,83.1991,19206.0
2017-09-15 12:30:00,89.84,89.85,89.82,89.83,53433.0,83.1898,83.1991,83.1713,83.1805,53433.0
2017-09-15 12:35:00,89.84,89.84,89.76,89.78,40447.0,83.1898,83.1898,83.1157,83.1342,40447.0
2017-09-15 12:40:00,89.77,89.8,89.77,89.78,18379.0,83.125,83.1528,83.125,83.1342,18379.0
2017-09-15 12:45:00,89.78,89.81,89.77,89.81,19100.0,83.1342,83.162,83.125,83.162,19100.0
2017-09-15 12:50:00,89.82,89.82,89.79,89.8,17785.0,83.1713,83.1713,83.1435,83.1528,17785.0
2017-09-15 12:55:00,89.81,89.81,89.79,89.8,5642.0,83.162,83.162,83.1435,83.1528,5642.0
2017-09-15 13:00:00,89.79,89.82,89.79,89.81,12990.0,83.1435,83.1713,83.1435,83.162,12990.0
2017-09-15 13:05:00,89.81,89.82,89.8,89.82,6609.0,83.162,83.1713,83.1528,83.1713,6609.0
2017-09-15 13:10:00,89.81,89.82,89.79,89.8,19272.0,83.162,83.1713,83.1435,83.1528,19272.0
2017-09-15 13:15:00,89.79,89.8,89.76,89.77,89458.0,83.1435,83.1528,83.1157,83.125,89458.0
2017-09-15 13:20:00,89.77,89.77,89.73,89.73,12111.0,83.125,83.125,83.0879,83.0879,12111.0
2017-09-15 13:25:00,89.74,89.77,89.73,89.74,24324.0,83.0972,83.125,83.0879,83.0972,24324.0
2017-09-15 13:30:00,89.74,89.77,89.74,89.77,16709.0,83.0972,83.125,83.0972,83.125,16709.0
2017-09-15 13:35:00,89.77,89.77,89.73,89.73,22736.0,83.125,83.125,83.0879,83.0879,22736.0
2017-09-15 13:40:00,89.73,89.75,89.69,89.7,93410.0,83.0879,83.1065,83.0509,83.0602,93410.0
2017-09-15 13:45:00,89.71,89.73,89.68,89.69,20769.0,83.0694,83.0879,83.0416,83.0509,20769.0
2017-09-15 13:50:00,89.68,89.69,89.67,89.68,20123.0,83.0416,83.0509,83.0324,83.0416,20123.0
2017-09-15 13:55:00,89.69,89.69,89.64,89.68,26629.0,83.0509,83.0509,83.0046,83.0416,26629.0
2017-09-15 14:00:00,89.68,89.69,89.67,89.67,11819.0,83.0416,83.0509,83.0324,83.0324,11819.0
2017-09-15 14:05:00,89.67,89.68,89.63,89.66,18527.0,83.0324,83.0416,82.9953,83.0231,18527.0
2017-09-15 14:10:00,89.67,89.69,89.66,89.67,8898.0,83.0324,83.0509,83.0231,83.0324,8898.0
2017-09-15 14:15:00,89.67,89.68,89.64,89.65,8617.0,83.0324,83.0416,83.0046,83.0139,8617.0
2017-09-15 14:20:00,89.65,89.65,89.6,89.6,17884.0,83.0139,83.0139,82.9676,82.9676,17884.0
2017-09-15 14:25:00,89.6,89.63,89.6,89.61,17509.0,82.9676,82.9953,82.9676,82.9768,17509.0
2017-09-15 14:30:00,89.61,89.61,89.59,89.61,11858.0,82.9768,82.9768,82.9583,82.9768,11858.0
2017-09-15 14:35:00,89.61,89.62,89.58,89.61,35239.0,82.9768,82.9861,82.949,82.9768,35239.0
2017-09-15 14:40:00,89.61,89.63,89.61,89.63,9552.0,82.9768,82.9953,82.9768,82.9953,9552.0
2017-09-15 14:45:00,89.63,89.64,89.61,89.63,21160.0,82.9953,83.0046,82.9768,82.9953,21160.0
2017-09-15 14:50:00,89.63,89.65,89.61,89.65,28007.0,82.9953,83.0139,82.9768,83.0139,28007.0
2017-09-15 14:55:00,89.65,89.67,89.63,89.64,18010.0,83.0139,83.0324,82.9953,83.0046,18010.0
2017-09-15 15:00:00,89.63,89.65,89.63,89.65,22672.0,82.9953,83.0139,82.9953,83.0139,22672.0
2017-09-15 15:05:00,89.64,89.65,89.62,89.64,29684.0,83.0046,83.0139,82.9861,83.0046,29684.0
2017-09-15 15:10:00,89.64,89.65,89.62,89.65,33647.0,83.0046,83.0139,82.9861,83.0139,33647.0
2017-09-15 15:15:00,89.65,89.66,89.63,89.64,20498.0,83.0139,83.0231,82.9953,83.0046,20498.0
2017-09-15 15:20:00,89.64,89.67,89.63,89.66,34549.0,83.0046,83.0324,82.9953,83.0231,34549.0
2017-09-15 15:25:00,89.65,89.66,89.62,89.64,38542.0,83.0139,83.0231,82.9861,83.0046,38542.0
2017-09-15 15:30:00,89.63,89.66,89.62,89.65,49887.0,82.9953,83.0231,82.9861,83.0139,49887.0
2017-09-15 15:35:00,89.66,89.68,89.65,89.67,40195.0,83.0231,83.0416,83.0139,83.0324,40195.0
2017-09-15 15:40:00,89.68,89.68,89.64,89.67,63220.0,83.0416,83.0416,83.0046,83.0324,63220.0
2017-09-15 15:45:00,89.67,89.69,89.64,89.65,97028.0,83.0324,83.0509,83.0046,83.0139,97028.0
2017-09-15 15:50:00,89.65,89.72,89.64,89.71,255285.0,83.0139,83.0787,83.0046,83.0694,255285.0
2017-09-15 15:55:00,89.7,89.72,89.62,89.64,972390.0,83.0602,83.0787,82.9861,83.0046,972390.0
2017-09-18 09:30:00,89.91,89.91,89.64,89.66,107476.0,83.2546,83.2546,83.0046,83.0231,107476.0
2017-09-18 09:35:00,89.66,89.83,89.66,89.82,75512.0,83.0231,83.1805,83.0231,83.1713,75512.0
2017-09-18 09:40:00,89.84,89.87,89.79,89.85,55265.0,83.1898,83.2176,83.1435,83.1991,55265.0
2017-09-18 09:45:00,89.86,89.92,89.84,89.89,35821.0,83.2083,83.2639,83.1898,83.2361,35821.0
2017-09-18 09:50:00,89.89,89.98,89.88,89.91,25685.0,83.2361,83.3194,83.2268,83.2546,25685.0
2017-09-18 09:55:00,89.91,89.92,89.88,89.9,25055.0,83.2546,83.2639,83.2268,83.2454,25055.0
2017-09-18 10:00:00,89.9,89.93,89.88,89.93,37512.0,83.2454,83.2731,83.2268,83.2731,37512.0
2017-09-18 10:05:00,89.94,89.97,89.9,89.9,32507.0,83.2824,83.3102,83.2454,83.2454,32507.0
2017-09-18 10:10:00,89.9,89.91,89.87,89.9,546585.0,83.2454,83.2546,83.2176,83.2454,546585.0
2017-09-18 10:15:00,89.9,89.93,89.85,89.86,180401.0,83.2454,83.2731,83.1991,83.2083,180401.0
2017-09-18 10:20:00,89.86,89.86,89.8,89.84,223670.0,83.2083,83.2083,83.1528,83.1898,223670.0
2017-09-18 10:25:00,89.83,89.84,89.81,89.84,112268.0,83.1805,83.1898,83.162,83.1898,112268.0
2017-09-18 10:30:00,89.84,89.85,89.81,89.83,168318.0,83.1898,83.1991,83.162,83.1805,168318.0
2017-09-18 10:35:00,89.83,89.83,89.76,89.78,253528.0,83.1805,83.1805,83.1157,83.1342,253528.0
2017-09-18 10:40:00,89.78,89.79,89.76,89.78,248872.0,83.1342,83.1435,83.1157,83.1342,248872.0
2017-09-18 10:45:00,89.78,89.82,89.77,89.81,196438.0,83.1342,83.1713,83.125,83.162,196438.0
2017-09-18 10:50:00,89.81,89.82,89.77,89.77,78446.0,83.162,83.1713,83.125,83.125,78446.0
2017-09-18 10:55:00,89.77,89.79,89.75,89.79,12961.0,83.125,83.1435,83.1065,83.1435,12961.0
2017-09-18 11:00:00,89.79,89.8,89.76,89.8,20115.0,83.1435,83.1528,83.1157,83.1528,20115.0
2017-09-18 11:05:00,89.79,89.8,89.75,89.78,18180.0,83.1435,83.1528,83.1065,83.1342,18180.0
2017-09-18 11:10:00,89.77,89.78,89.76,89.76,16724.0,83.125,83.1342,83.1157,83.1157,16724.0
2017-09-18 11:15:00,89.76,89.77,89.71,89.72,25461.0,83.1157,83.125,83.0694,83.0787,25461.0
2017-09-18 11:20:00,89.72,89.74,89.7,89.74,15393.0,83.0787,83.0972,83.0602,83.0972,15393.0
2017-09-18 11:25:00,89.74,89.75,89.72,89.75,87739.0,83.0972,83.1065,83.0787,83.1065,87739.0
2017-09-18 11:30:00,89.75,89.75,89.7,89.71,28231.0,83.1065,83.1065,83.0602,83.0694,28231.0
2017-09-18 11:35:00,89.71,89.75,89.71,89.72,11210.0,83.0694,83.1065,83.0694,83.0787,11210.0
2017-09-18 11:40:00,89.72,89.72,89.68,89.68,11605.0,83.0787,83.0787,83.0416,83.0416,11605.0
2017-09-18 11:45:00,89.69,89.7,89.67,89.69,11135.0,83.0509,83.0602,83.0324,83.0509,11135.0
2017-09-18 11:50:00,89.68,89.68,89.61,89.62,10775.0,83.0416,83.0416,82.9768,82.9861,10775.0
2017-09-18 11:55:00,89.61,89.62,89.58,89.58,18630.0,82.9768,82.9861,82.949,82.949,18630.0
2017-09-18 12:00:00,89.59,89.61,89.58,89.59,7464.0,82.9583,82.9768,82.949,82.9583,7464.0
2017-09-18 12:05:00,89.59,89.59,89.56,89.56,28707.0,82.9583,82.9583,82.9305,82.9305,28707.0
2017-09-18 12:10:00,89.57,89.58,89.51,89.52,23933.0,82.9398,82.949,82.8842,82.8935,23933.0
2017-09-18 12:15:00,89.52,89.54,89.51,89.54,35046.0,82.8935,82.912,82.8842,82.912,35046.0
2017-09-18 12:20:00,89.54,89.54,89.5,89.51,27563.0,82.912,82.912,82.875,82.8842,27563.0
2017-09-18 12:25:00,89.51,89.54,89.5,89.51,16437.0,82.8842,82.912,82.875,82.8842,16437.0
2017-09-18 12:30:00,89.51,89.51,89.49,89.5,9826.0,82.8842,82.8842,82.8657,82.875,9826.0
2017-09-18 12:35:00,89.5,89.53,89.49,89.53,35781.0,82.875,82.9027,82.8657,82.9027,35781.0
2017-09-18 12:40:00,89.54,89.54,89.51,89.53,14656.0,82.912,82.912,82.8842,82.9027,14656.0
2017-09-18 12:45:00,89.52,89.53,89.46,89.5,22234.0,82.8935,82.9027,82.8379,82.875,22234.0
2017-09-18 12:50:00,89.49,89.51,89.48,89.49,6351.0,82.8657,82.8842,82.8564,82.8657,6351.0
2017-09-18 12:55:00,89.5,89.53,89.49,89.52,14191.0,82.875,82.9027,82.8657,82.8935,14191.0
2017-09-18 13:00:00,89.52,89.53,89.49,89.5,35215.0,82.8935,82.9027,82.8657,82.875,35215.0
2017-09-18 13:05:00,89.5,89.51,89.49,89.5,19060.0,82.875,82.8842,82.8657,82.875,19060.0
2017-09-18 13:10:00,89.5,89.5,89.47,89.48,11377.0,82.875,82.875,82.8472,82.8564,11377.0
2017-09-18 13:15:00,89.48,89.51,89.48,89.5,13200.0,82.8564,82.8842,82.8564,82.875,13200.0
2017-09-18 13:20:00,89.49,89.5,89.47,89.49,20885.0,82.8657,82.875,82.8472,82.8657,20885.0
2017-09-18 13:25:00,89.5,89.5,89.45,89.45,15945.0,82.875,82.875,82.8287,82.8287,15945.0
2017-09-18 13:30:00,89.45,89.47,89.45,89.47,9480.0,82.8287,82.8472,82.8287,82.8472,9480.0
2017-09-18 13:35:00,89.47,89.49,89.46,89.49,16124.0,82.8472,82.8657,82.8379,82.8657,16124.0
2017-09-18 13:40:00,89.49,89.51,89.49,89.5,17155.0,82.8657,82.8842,82.8657,82.875,17155.0
2017-09-18 13:45:00,89.5,89.51,89.49,89.49,7150.0,82.875,82.8842,82.8657,82.8657,7150.0
2017-09-18 13:50:00,89.5,89.5,89.48,89.5,14939.0,82.875,82.875,82.8564,82.875,14939.0
2017-09-18 13:55:00,89.49,89.5,89.44,89.45,11715.0,82.8657,82.875,82.8194,82.8287,11715.0
2017-09-18 14:00:00,89.44,89.45,89.43,89.45,16995.0,82.8194,82.8287,82.8101,82.8287,16995.0
2017-09-18 14:05:00,89.45,89.45,89.42,89.42,21134.0,82.8287,82.8287,82.8009,82.8009,21134.0
2017-09-18 14:10:00,89.42,89.42,89.37,89.38,33135.0,82.8009,82.8009,82.7546,82.7638,33135.0
2017-09-18 14:15:00,89.38,89.38,89.25,89.27,28640.0,82.7638,82.7638,82.6435,82.662,28640.0
2017-09-18 14:20:00,89.26,89.31,89.23,89.28,32694.0,82.6527,82.699,82.6249,82.6712,32694.0
2017-09-18 14:25:00,89.28,89.3,89.25,89.29,27952.0,82.6712,82.6898,82.6435,82.6805,27952.0
2017-09-18 14:30:00,89.3,89.31,89.28,89.28,17928.0,82.6898,82.699,82.6712,82.6712,17928.0
2017-09-18 14:35:00,89.28,89.29,89.18,89.18,36010.0,82.6712,82.6805,82.5787,82.5787,36010.0
2017-09-18 14:40:00,89.19,89.22,89.12,89.14,43461.0,82.5879,82.6157,82.5231,82.5416,43461.0
2017-09-18 14:45:00,89.14,89.2,89.12,89.19,43820.0,82.5416,82.5972,82.5231,82.5879,43820.0
2017-09-18 14:50:00,89.19,89.21,89.18,89.2,33201.0,82.5879,82.6064,82.5787,82.5972,33201.0
2017-09-18 14:55:00,89.19,89.2,89.17,89.2,34050.0,82.5879,82.5972,82.5694,82.5972,34050.0
2017-09-18 15:00:00,89.19,89.26,89.18,89.26,51048.0,82.5879,82.6527,82.5787,82.6527,51048.0
2017-09-18 15:05:00,89.26,89.27,89.2,89.23,36528.0,82.6527,82.662,82.5972,82.6249,36528.0
2017-09-18 15:10:00,89.23,89.25,89.2,89.23,26671.0,82.6249,82.6435,82.5972,82.6249,26671.0
2017-09-18 15:15:00,89.23,89.26,89.22,89.26,29945.0,82.6249,82.6527,82.6157,82.6527,29945.0
2017-09-18 15:20:00,89.26,89.3,89.24,89.3,62557.0,82.6527,82.6898,82.6342,82.6898,62557.0
2017-09-18 15:25:00,89.29,89.32,89.29,89.3,58275.0,82.6805,82.7083,82.6805,82.6898,58275.0
2017-09-18 15:30:00,89.3,89.31,89.26,89.31,86224.0,82.6898,82.699,82.6527,82.699,86224.0
2017-09-18 15:35:00,89.31,89.36,89.3,89.35,140345.0,82.699,82.7453,82.6898,82.7361,140345.0
2017-09-18 15:40:00,89.36,89.37,89.31,89.35,131452.0,82.7453,82.7546,82.699,82.7361,131452.0
2017-09-18 15:45:00,89.34,89.35,89.3,89.31,103756.0,82.7268,82.7361,82.6898,82.699,103756.0
2017-09-18 15:50:00,89.31,89.34,89.29,89.29,180172.0,82.699,82.7268,82.6805,82.6805,180172.0
2017-09-18 15:55:00,89.3,89.31,89.27,89.31,394006.0,82.6898,82.699,82.662,82.699,394006.0
2017-09-19 09:30:00,89.33,89.48,89.33,89.35,52483.0,82.7175,82.8564,82.7175,82.7361,52483.0
2017-09-19 09:35:00,89.35,89.36,89.22,89.23,72471.0,82.7361,82.7453,82.6157,82.6249,72471.0
2017-09-19 09:40:00,89.22,89.28,89.21,89.28,63450.0,82.6157,82.6712,82.6064,82.6712,63450.0
2017-09-19 09:45:00,89.28,89.33,89.27,89.29,34106.0,82.6712,82.7175,82.662,82.6805,34106.0
2017-09-19 09:50:00,89.3,89.31,89.2,89.26,189679.0,82.6898,82.699,82.5972,82.6527,189679.0
2017-09-19 09:55:00,89.26,89.28,89.21,89.21,25150.0,82.6527,82.6712,82.6064,82.6064,25150.0
2017-09-19 10:00:00,89.21,89.26,89.21,89.24,28888.0,82.6064,82.6527,82.6064,82.6342,28888.0
2017-09-19 10:05:00,89.25,89.26,89.21,89.24,31363.0,82.6435,82.6527,82.6064,82.6342,31363.0
2017-09-19 10:10:00,89.24,89.24,89.16,89.16,18988.0,82.6342,82.6342,82.5601,82.5601,18988.0
2017-09-19 10:15:00,89.17,89.27,89.17,89.23,28616.0,82.5694,82.662,82.5694,82.6249,28616.0
2017-09-19 10:20:00,89.23,89.28,89.18,89.25,60909.0,82.6249,82.6712,82.5787,82.6435,60909.0
2017-09-19 10:25:00,89.26,89.29,89.25,89.27,24704.0,82.6527,82.6805,82.6435,82.662,24704.0
2017-09-19 10:30:00,89.26,89.26,89.19,89.2,29753.0,82.6527,82.6527,82.5879,82.5972,29753.0
2017-09-19 10:35:00,89.19,89.2,89.15,89.2,71724.0,82.5879,82.5972,82.5509,82.5972,71724.0
2017-09-19 10:40:00,89.19,89.19,89.13,89.15,18176.0,82.5879,82.5879,82.5324,82.5509,18176.0
2017-09-19 10:45:00,89.15,89.15,89.12,89.12,16000.0,82.5509,82.5509,82.5231,82.5231,16000.0
2017-09-19 10:50:00,89.13,89.13,89.08,89.1,34072.0,82.5324,82.5324,82.4861,82.5046,34072.0
2017-09-19 10:55:00,89.1,89.12,89.06,89.06,22229.0,82.5046,82.5231,82.4675,82.4675,22229.0
2017-09-19 11:00:00,89.05,89.05,88.93,88.94,29553.0,82.4583,82.4583,82.3472,82.3564,29553.0
2017-09-19 11:05:00,88.94,88.96,88.92,88.93,14086.0,82.3564,82.3749,82.3379,82.3472,14086.0
2017-09-19 11:10:00,88.93,88.94,88.91,88.92,23996.0,82.3472,82.3564,82.3286,82.3379,23996.0
2017-09-19 11:15:00,88.93,88.97,88.92,88.97,14153.0,82.3472,82.3842,82.3379,82.3842,14153.0
2017-09-19 11:20:00,88.97,89.0,88.96,88.99,15091.0,82.3842,82.412,82.3749,82.4027,15091.0
2017-09-19 11:25:00,88.99,89.0,88.96,88.99,63712.0,82.4027,82.412,82.3749,82.4027,63712.0
2017-09-19 11:30:00,88.99,89.03,88.98,89.02,43141.0,82.4027,82.4398,82.3935,82.4305,43141.0
2017-09-19 11:35:00,89.03,89.03,88.99,88.99,79034.0,82.4398,82.4398,82.4027,82.4027,79034.0
2017-09-19 11:40:00,89.0,89.0,88.98,89.0,97477.0,82.412,82.412,82.3935,82.412,97477.0
2017-09-19 11:45:00,88.99,89.02,88.98,89.02,183067.0,82.4027,82.4305,82.3935,82.4305,183067.0
2017-09-19 11:50:00,89.01,89.03,88.99,89.03,91789.0,82.4212,82.4398,82.4027,82.4398,91789.0
2017-09-19 11:55:00,89.03,89.06,89.01,89.03,12881.0,82.4398,82.4675,82.4212,82.4398,12881.0
2017-09-19 12:00:00,89.04,89.15,89.03,89.12,40028.0,82.449,82.5509,82.4398,82.5231,40028.0
2017-09-19 12:05:00,89.12,89.13,89.1,89.11,21190.0,82.5231,82.5324,82.5046,82.5138,21190.0
2017-09-19 12:10:00,89.11,89.11,89.07,89.1,14860.0,82.5138,82.5138,82.4768,82.5046,14860.0
2017-09-19 12:15:00,89.1,89.14,89.09,89.11,15446.0,82.5046,82.5416,82.4953,82.5138,15446.0
2017-09-19 12:20:00,89.12,89.2,89.12,89.19,18830.0,82.5231,82.5972,82.5231,82.5879,18830.0
2017-09-19 12:25:00,89.19,89.19,89.17,89.18,8185.0,82.5879,82.5879,82.5694,82.5787,8185.0
2017-09-19 12:30:00,89.18,89.2,89.17,89.2,15732.0,82.5787,82.5972,82.5694,82.5972,15732.0
2017-09-19 12:35:00,89.2,89.2,89.17,89.2,21355.0,82.5972,82.5972,82.5694,82.5972,21355.0
2017-09-19 12:40:00,89.19,89.24,89.18,89.23,12169.0,82.5879,82.6342,82.5787,82.6249,12169.0
2017-09-19 12:45:00,89.24,89.26,89.22,89.25,29051.0,82.6342,82.6527,82.6157,82.6435,29051.0
2017-09-19 12:50:00,89.26,89.27,89.21,89.23,28699.0,82.6527,82.662,82.6064,82.6249,28699.0
2017-09-19 12:55:00,89.22,89.25,89.21,89.24,23082.0,82.6157,82.6435,82.6064,82.6342,23082.0
2017-09-19 13:00:00,89.24,89.24,89.19,89.21,12577.0,82.6342,82.6342,82.5879,82.6064,12577.0
2017-09-19 13:05:00,89.21,89.23,89.2,89.23,23829.0,82.6064,82.6249,82.5972,82.6249,23829.0
2017-09-19 13:10:00,89.24,89.25,89.21,89.24,21977.0,82.6342,82.6435,82.6064,82.6342,21977.0
2017-09-19 13:15:00,89.23,89.23,89.19,89.2,11545.0,82.6249,82.6249,82.5879,82.5972,11545.0
2017-09-19 13:20:00,89.2,89.22,89.18,89.22,136131.0,82.5972,82.6157,82.5787,82.6157,136131.0
2017-09-19 13:25:00,89.22,89.23,89.21,89.23,18332.0,82.6157,82.6249,82.6064,82.6249,18332.0
2017-09-19 13:30:00,89.23,89.25,89.22,89.23,15510.0,82.6249,82.6435,82.6157,82.6249,15510.0
2017-09-19 13:35:00,89.22,89.25,89.22,89.24,11097.0,82.6157,82.6435,82.6157,82.6342,11097.0
2017-09-19 13:40:00,89.24,89.27,89.24,89.25,18088.0,82.6342,82.662,82.6342,82.6435,18088.0
2017-09-19 13:45:00,89.24,89.25,89.21,89.22,22489.0,82.6342,82.6435,82.6064,82.6157,22489.0
2017-09-19 13:50:00,89.22,89.24,89.21,89.23,15814.0,82.6157,82.6342,82.6064,82.6249,15814.0
2017-09-19 13:55:00,89.23,89.24,89.22,89.23,8789.0,82.6249,82.6342,82.6157,82.6249,8789.0
2017-09-19 14:00:00,89.24,89.25,89.22,89.24,19265.0,82.6342,82.6435,82.6157,82.6342,19265.0
2017-09-19 14:05:00,89.24,89.26,89.23,89.24,17542.0,82.6342,82.6527,82.6249,82.6342,17542.0
2017-09-19 14:10:00,89.25,89.25,89.21,89.23,41554.0,82.6435,82.6435,82.6064,82.6249,41554.0
2017-09-19 14:15:00,89.23,89.25,89.22,89.24,12499.0,82.6249,82.6435,82.6157,82.6342,12499.0
2017-09-19 14:20:00,89.23,89.24,89.21,89.21,18389.0,82.6249,82.6342,82.6064,82.6064,18389.0
2017-09-19 14:25:00,89.21,89.23,89.18,89.19,28486.0,82.6064,82.6249,82.5787,82.5879,28486.0
2017-09-19 14:30:00,89.18,89.22,89.18,89.22,31573.0,82.5787,82.6157,82.5787,82.6157,31573.0
2017-09-19 14:35:00,89.21,89.27,89.2,89.24,38589.0,82.6064,82.662,82.5972,82.6342,38589.0
2017-09-19 14:40:00,89.24,89.25,89.21,89.25,25552.0,82.6342,82.6435,82.6064,82.6435,25552.0
2017-09-19 14:45:00,89.25,89.26,89.22,89.23,20882.0,82.6435,82.6527,82.6157,82.6249,20882.0
2017-09-19 14:50:00,89.22,89.24,89.22,89.24,34658.0,82.6157,82.6342,82.6157,82.6342,34658.0
2017-09-19 14:55:00,89.23,89.24,89.19,89.2,38488.0,82.6249,82.6342,82.5879,82.5972,38488.0
2017-09-19 15:00:00,89.2,89.22,89.19,89.19,41662.0,82.5972,82.6157,82.5879,82.5879,41662.0
2017-09-19 15:05:00,89.19,89.2,89.16,89.17,35328.0,82.5879,82.5972,82.5601,82.5694,35328.0
2017-09-19 15:10:00,89.18,89.22,89.17,89.2,42183.0,82.5787,82.6157,82.5694,82.5972,42183.0
2017-09-19 15:15:00,89.2,89.22,89.18,89.22,47707.0,82.5972,82.6157,82.5787,82.6157,47707.0
2017-09-19 15:20:00,89.22,89.26,89.22,89.23,53267.0,82.6157,82.6527,82.6157,82.6249,53267.0
2017-09-19 15:25:00,89.23,89.29,89.22,89.27,50858.0,82.6249,82.6805,82.6157,82.662,50858.0
2017-09-19 15:30:00,89.27,89.28,89.25,89.28,41373.0,82.662,82.6712,82.6435,82.6712,41373.0
2017-09-19 15:35:00,89.28,89.3,89.26,89.29,93352.0,82.6712,82.6898,82.6527,82.6805,93352.0
2017-09-19 15:40:00,89.29,89.3,89.25,89.28,67209.0,82.6805,82.6898,82.6435,82.6712,67209.0
2017-09-19 15:45:00,89.28,89.28,89.25,89.26,116946.0,82.6712,82.6712,82.6435,82.6527,116946.0
2017-09-19 15:50:00,89.27,89.29,89.24,89.26,174814.0,82.662,82.6805,82.6342,82.6527,174814.0
2017-09-19 15:55:00,89.26,89.26,89.23,89.25,593025.0,82.6527,82.6527,82.6249,82.6435,593025.0
2017-09-20 09:30:00,89.37,89.57,89.3,89.36,101522.0,82.7546,82.9398,82.6898,82.7453,101522.0
2017-09-20 09:35:00,89.36,89.52,89.34,89.52,32083.0,82.7453,82.8935,82.7268,82.8935,32083.0
2017-09-20 09:40:00,89.52,89.61,89.52,89.59,28292.0,82.8935,82.9768,82.8935,82.9583,28292.0
2017-09-20 09:45:00,89.59,89.61,89.56,89.58,50649.0,82.9583,82.9768,82.9305,82.949,50649.0
2017-09-20 09:50:00,89.58,89.6,89.53,89.53,19238.0,82.949,82.9676,82.9027,82.9027,19238.0
2017-09-20 09:55:00,89.53,89.58,89.51,89.57,24055.0,82.9027,82.949,82.8842,82.9398,24055.0
2017-09-20 10:00:00,89.57,89.59,89.54,89.58,165157.0,82.9398,82.9583,82.912,82.949,165157.0
2017-09-20 10:05:00,89.58,89.6,89.58,89.59,61052.0,82.949,82.9676,82.949,82.9583,61052.0
2017-09-20 10:10:00,89.6,89.6,89.51,89.52,30049.0,82.9676,82.9676,82.8842,82.8935,30049.0
2017-09-20 10:15:00,89.52,89.56,89.51,89.55,19761.0,82.8935,82.9305,82.8842,82.9213,19761.0
2017-09-20 10:20:00,89.54,89.55,89.5,89.5,15179.0,82.912,82.9213,82.875,82.875,15179.0
2017-09-20 10:25:00,89.5,89.54,89.48,89.5,20239.0,82.875,82.912,82.8564,82.875,20239.0
2017-09-20 10:30:00,89.5,89.53,89.49,89.52,27432.0,82.875,82.9027,82.8657,82.8935,27432.0
2017-09-20 10:35:00,89.52,89.54,89.51,89.51,10544.0,82.8935,82.912,82.8842,82.8842,10544.0
2017-09-20 10:40:00,89.5,89.52,89.47,89.51,24289.0,82.875,82.8935,82.8472,82.8842,24289.0
2017-09-20 10:45:00,89.52,89.53,89.5,89.52,27790.0,82.8935,82.9027,82.875,82.8935,27790.0
2017-09-20 10:50:00,89.52,89.53,89.47,89.48,15111.0,82.8935,82.9027,82.8472,82.8564,15111.0
2017-09-20 10:55:00,89.47,89.47,89.31,89.32,59491.0,82.8472,82.8472,82.699,82.7083,59491.0
2017-09-20 11:00:00,89.33,89.38,89.31,89.34,24222.0,82.7175,82.7638,82.699,82.7268,24222.0
2017-09-20 11:05:00,89.34,89.36,89.32,89.32,13531.0,82.7268,82.7453,82.7083,82.7083,13531.0
2017-09-20 11:10:00,89.33,89.39,89.32,89.36,21782.0,82.7175,82.7731,82.7083,82.7453,21782.0
2017-09-20 11:15:00,89.37,89.41,89.37,89.4,26327.0,82.7546,82.7916,82.7546,82.7824,26327.0
2017-09-20 11:20:00,89.39,89.4,89.33,89.34,27465.0,82.7731,82.7824,82.7175,82.7268,27465.0
2017-09-20 11:25:00,89.34,89.38,89.34,89.38,16513.0,82.7268,82.7638,82.7268,82.7638,16513.0
2017-09-20 11:30:00,89.38,89.45,89.38,89.44,13624.0,82.7638,82.8287,82.7638,82.8194,13624.0
2017-09-20 11:35:00,89.44,89.44,89.39,89.4,13850.0,82.8194,82.8194,82.7731,82.7824,13850.0
2017-09-20 11:40:00,89.4,89.41,89.39,89.39,11808.0,82.7824,82.7916,82.7731,82.7731,11808.0
2017-09-20 11:45:00,89.39,89.42,89.39,89.41,25750.0,82.7731,82.8009,82.7731,82.7916,25750.0
2017-09-20 11:50:00,89.41,89.42,89.38,89.4,22073.0,82.7916,82.8009,82.7638,82.7824,22073.0
2017-09-20 11:55:00,89.4,89.42,89.38,89.41,26917.0,82.7824,82.8009,82.7638,82.7916,26917.0
2017-09-20 12:00:00,89.42,89.46,89.4,89.44,18340.0,82.8009,82.8379,82.7824,82.8194,18340.0
2017-09-20 12:05:00,89.43,89.43,89.37,89.38,11978.0,82.8101,82.8101,82.7546,82.7638,11978.0
2017-09-20 12:10:00,89.38,89.43,89.37,89.42,12300.0,82.7638,82.8101,82.7546,82.8009,12300.0
2017-09-20 12:15:00,89.42,89.44,89.41,89.43,13455.0,82.8009,82.8194,82.7916,82.8101,13455.0
2017-09-20 12:20:00,89.43,89.45,89.42,89.44,10852.0,82.8101,82.8287,82.8009,82.8194,10852.0
2017-09-20 12:25:00,89.43,89.46,89.43,89.45,11713.0,82.8101,82.8379,82.8101,82.8287,11713.0
2017-09-20 12:30:00,89.45,89.46,89.43,89.45,6122.0,82.8287,82.8379,82.8101,82.8287,6122.0
2017-09-20 12:35:00,89.44,89.48,89.43,89.48,18547.0,82.8194,82.8564,82.8101,82.8564,18547.0
2017-09-20 12:40:00,89.48,89.51,89.47,89.5,76699.0,82.8564,82.8842,82.8472,82.875,76699.0
2017-09-20 12:45:00,89.51,89.53,89.5,89.52,10405.0,82.8842,82.9027,82.875,82.8935,10405.0
2017-09-20 12:50:00,89.52,89.53,89.49,89.52,56722.0,82.8935,82.9027,82.8657,82.8935,56722.0
2017-09-20 12:55:00,89.52,89.52,89.48,89.48,40934.0,82.8935,82.8935,82.8564,82.8564,40934.0
2017-09-20 13:00:00,89.49,89.5,89.46,89.47,88010.0,82.8657,82.875,82.8379,82.8472,88010.0
2017-09-20 13:05:00,89.47,89.48,89.44,89.45,29433.0,82.8472,82.8564,82.8194,82.8287,29433.0
2017-09-20 13:10:00,89.45,89.45,89.42,89.43,39480.0,82.8287,82.8287,82.8009,82.8101,39480.0
2017-09-20 13:15:00,89.43,89.43,89.37,89.37,97084.0,82.8101,82.8101,82.7546,82.7546,97084.0
2017-09-20 13:20:00,89.37,89.4,89.36,89.4,6625.0,82.7546,82.7824,82.7453,82.7824,6625.0
2017-09-20 13:25:00,89.4,89.41,89.38,89.39,20418.0,82.7824,82.7916,82.7638,82.7731,20418.0
2017-09-20 13:30:00,89.4,89.4,89.37,89.37,4901.0,82.7824,82.7824,82.7546,82.7546,4901.0
2017-09-20 13:35:00,89.38,89.41,89.37,89.41,9844.0,82.7638,82.7916,82.7546,82.7916,9844.0
2017-09-20 13:40:00,89.41,89.43,89.4,89.43,6779.0,82.7916,82.8101,82.7824,82.8101,6779.0
2017-09-20 13:45:00,89.43,89.46,89.42,89.45,164506.0,82.8101,82.8379,82.8009,82.8287,164506.0
2017-09-20 13:50:00,89.45,89.48,89.44,89.47,420566.0,82.8287,82.8564,82.8194,82.8472,420566.0
2017-09-20 13:55:00,89.47,89.48,89.45,89.46,12232.0,82.8472,82.8564,82.8287,82.8379,12232.0
2017-09-20 14:00:00,89.45,89.46,89.25,89.37,57819.0,82.8287,82.8379,82.6435,82.7546,57819.0
2017-09-20 14:05:00,89.37,89.37,89.31,89.34,15657.0,82.7546,82.7546,82.699,82.7268,15657.0
2017-09-20 14:10:00,89.32,89.37,89.29,89.31,35667.0,82.7083,82.7546,82.6805,82.699,35667.0
2017-09-20 14:15:00,89.31,89.33,89.24,89.24,14062.0,82.699,82.7175,82.6342,82.6342,14062.0
2017-09-20 14:20:00,89.24,89.24,89.06,89.16,149269.0,82.6342,82.6342,82.4675,82.5601,149269.0
2017-09-20 14:25:00,89.16,89.21,89.07,89.14,48119.0,82.5601,82.6064,82.4768,82.5416,48119.0
2017-09-20 14:30:00,89.13,89.16,89.09,89.15,42780.0,82.5324,82.5601,82.4953,82.5509,42780.0
2017-09-20 14:35:00,89.15,89.2,89.08,89.18,49065.0,82.5509,82.5972,82.4861,82.5787,49065.0
2017-09-20 14:40:00,89.17,89.21,89.13,89.2,38887.0,82.5694,82.6064,82.5324,82.5972,38887.0
2017-09-20 14:45:00,89.21,89.38,89.2,89.36,47811.0,82.6064,82.7638,82.5972,82.7453,47811.0
2017-09-20 14:50:00,89.35,89.4,89.33,89.39,14384.0,82.7361,82.7824,82.7175,82.7731,14384.0
2017-09-20 14:55:00,89.39,89.45,89.38,89.39,33690.0,82.7731,82.8287,82.7638,82.7731,33690.0
2017-09-20 15:00:00,89.39,89.43,89.37,89.4,18446.0,82.7731,82.8101,82.7546,82.7824,18446.0
2017-09-20 15:05:00,89.39,89.4,89.33,89.36,36256.0,82.7731,82.7824,82.7175,82.7453,36256.0
2017-09-20 15:10:00,89.36,89.39,89.35,89.38,19065.0,82.7453,82.7731,82.7361,82.7638,19065.0
2017-09-20 15:15:00,89.38,89.45,89.38,89.43,28010.0,82.7638,82.8287,82.7638,82.8101,28010.0
2017-09-20 15:20:00,89.43,89.47,89.42,89.45,27250.0,82.8101,82.8472,82.8009,82.8287,27250.0
2017-09-20 15:25:00,89.46,89.46,89.42,89.43,22043.0,82.8379,82.8379,82.8009,82.8101,22043.0
2017-09-20 15:30:00,89.44,89.49,89.43,89.47,52309.0,82.8194,82.8657,82.8101,82.8472,52309.0
2017-09-20 15:35:00,89.47,89.49,89.45,89.48,48129.0,82.8472,82.8657,82.8287,82.8564,48129.0
2017-09-20 15:40:00,89.48,89.48,89.4,89.43,25676.0,82.8564,82.8564,82.7824,82.8101,25676.0
2017-09-20 15:45:00,89.42,89.51,89.42,89.51,33141.0,82.8009,82.8842,82.8009,82.8842,33141.0
2017-09-20 15:50:00,89.51,89.57,89.5,89.57,85685.0,82.8842,82.9398,82.875,82.9398,85685.0
2017-09-20 15:55:00,89.57,89.61,89.54,89.56,282222.0,82.9398,82.9768,82.912,82.9305,282222.0
2017-09-21 09:30:00,89.51,89.61,89.5,89.54,42896.0,82.8842,82.9768,82.875,82.912,42896.0
2017-09-21 09:35:00,89.54,89.57,89.41,89.44,90378.0,82.912,82.9398,82.7916,82.8194,90378.0
2017-09-21 09:40:00,89.43,89.52,89.41,89.46,53032.0,82.8101,82.8935,82.7916,82.8379,53032.0
2017-09-21 09:45:00,89.45,89.48,89.34,89.35,54114.0,82.8287,82.8564,82.7268,82.7361,54114.0
2017-09-21 09:50:00,89.35,89.35,89.27,89.29,45058.0,82.7361,82.7361,82.662,82.6805,45058.0
2017-09-21 09:55:00,89.29,89.34,89.24,89.34,17517.0,82.6805,82.7268,82.6342,82.7268,17517.0
2017-09-21 10:00:00,89.33,89.38,89.32,89.38,19024.0,82.7175,82.7638,82.7083,82.7638,19024.0
2017-09-21 10:05:00,89.38,89.38,89.31,89.35,37643.0,82.7638,82.7638,82.699,82.7361,37643.0
2017-09-21 10:10:00,89.35,89.42,89.35,89.41,16016.0,82.7361,82.8009,82.7361,82.7916,16016.0
2017-09-21 10:15:00,89.42,89.42,89.34,89.38,18983.0,82.8009,82.8009,82.7268,82.7638,18983.0
2017-09-21 10:20:00,89.38,89.39,89.31,89.31,24158.0,82.7638,82.7731,82.699,82.699,24158.0
2017-09-21 10:25:00,89.31,89.39,89.31,89.37,26616.0,82.699,82.7731,82.699,82.7546,26616.0
2017-09-21 10:30:00,89.35,89.39,89.34,89.36,15452.0,82.7361,82.7731,82.7268,82.7453,15452.0
2017-09-21 10:35:00,89.36,89.41,89.34,89.37,113178.0,82.7453,82.7916,82.7268,82.7546,113178.0
2017-09-21 10:40:00,89.37,89.38,89.31,89.31,92771.0,82.7546,82.7638,82.699,82.699,92771.0
2017-09-21 10:45:00,89.31,89.37,89.31,89.36,163273.0,82.699,82.7546,82.699,82.7453,163273.0
2017-09-21 10:50:00,89.37,89.39,89.34,89.35,39275.0,82.7546,82.7731,82.7268,82.7361,39275.0
2017-09-21 10:55:00,89.36,89.37,89.34,89.35,67732.0,82.7453,82.7546,82.7268,82.7361,67732.0
2017-09-21 11:00:00,89.36,89.4,89.36,89.4,29715.0,82.7453,82.7824,82.7453,82.7824,29715.0
2017-09-21 11:05:00,89.4,89.44,89.38,89.44,22842.0,82.7824,82.8194,82.7638,82.8194,22842.0
2017-09-21 11:10:00,89.43,89.47,89.43,89.47,16238.0,82.8101,82.8472,82.8101,82.8472,16238.0
2017-09-21 11:15:00,89.47,89.48,89.45,89.45,30037.0,82.8472,82.8564,82.8287,82.8287,30037.0
2017-09-21 11:20:00,89.45,89.48,89.43,89.46,24115.0,82.8287,82.8564,82.8101,82.8379,24115.0
2017-09-21 11:25:00,89.46,89.46,89.42,89.44,28630.0,82.8379,82.8379,82.8009,82.8194,28630.0
2017-09-21 11:30:00,89.44,89.46,89.42,89.42,32098.0,82.8194,82.8379,82.8009,82.8009,32098.0
2017-09-21 11:35:00,89.42,89.42,89.35,89.38,21714.0,82.8009,82.8009,82.7361,82.7638,21714.0
2017-09-21 11:40:00,89.39,89.42,89.39,89.4,21827.0,82.7731,82.8009,82.7731,82.7824,21827.0
2017-09-21 11:45:00,89.4,89.4,89.36,89.37,23601.0,82.7824,82.7824,82.7453,82.7546,23601.0
2017-09-21 11:50:00,89.37,89.41,89.36,89.38,19134.0,82.7546,82.7916,82.7453,82.7638,19134.0
2017-09-21 11:55:00,89.38,89.4,89.37,89.39,19393.0,82.7638,82.7824,82.7546,82.7731,19393.0
2017-09-21 12:00:00,89.39,89.42,89.39,89.42,6251.0,82.7731,82.8009,82.7731,82.8009,6251.0
2017-09-21 12:05:00,89.41,89.44,89.39,89.44,8324.0,82.7916,82.8194,82.7731,82.8194,8324.0
2017-09-21 12:10:00,89.43,89.47,89.43,89.46,6803.0,82.8101,82.8472,82.8101,82.8379,6803.0
2017-09-21 12:15:00,89.46,89.48,89.45,89.47,10978.0,82.8379,82.8564,82.8287,82.8472,10978.0
2017-09-21 12:20:00,89.46,89.49,89.45,89.45,12795.0,82.8379,82.8657,82.8287,82.8287,12795.0
2017-09-21 12:25:00,89.46,89.48,89.46,89.46,7962.0,82.8379,82.8564,82.8379,82.8379,7962.0
2017-09-21 12:30:00,89.46,89.46,89.44,89.45,6525.0,82.8379,82.8379,82.8194,82.8287,6525.0
2017-09-21 12:35:00,89.45,89.47,89.44,89.44,5786.0,82.8287,82.8472,82.8194,82.8194,5786.0
2017-09-21 12:40:00,89.45,89.45,89.41,89.44,38765.0,82.8287,82.8287,82.7916,82.8194,38765.0
2017-09-21 12:45:00,89.45,89.51,89.45,89.5,18456.0,82.8287,82.8842,82.8287,82.875,18456.0
2017-09-21 12:50:00,89.5,89.54,89.5,89.51,16482.0,82.875,82.912,82.875,82.8842,16482.0
2017-09-21 12:55:00,89.51,89.53,89.51,89.52,18837.0,82.8842,82.9027,82.8842,82.8935,18837.0
2017-09-21 13:00:00,89.52,89.53,89.49,89.49,10862.0,82.8935,82.9027,82.8657,82.8657,10862.0
2017-09-21 13:05:00,89.49,89.51,89.48,89.51,6987.0,82.8657,82.8842,82.8564,82.8842,6987.0
2017-09-21 13:10:00,89.51,89.52,89.48,89.5,486257.0,82.8842,82.8935,82.8564,82.875,486257.0
2017-09-21 13:15:00,89.51,89.55,89.51,89.53,20234.0,82.8842,82.9213,82.8842,82.9027,20234.0
2017-09-21 13:20:00,89.53,89.53,89.5,89.52,4995.0,82.9027,82.9027,82.875,82.8935,4995.0
2017-09-21 13:25:00,89.52,89.52,89.48,89.49,4806.0,82.8935,82.8935,82.8564,82.8657,4806.0
2017-09-21 13:30:00,89.49,89.5,89.45,89.47,35176.0,82.8657,82.875,82.8287,82.8472,35176.0
2017-09-21 13:35:00,89.46,89.48,89.46,89.46,14340.0,82.8379,82.8564,82.8379,82.8379,14340.0
2017-09-21 13:40:00,89.46,89.48,89.45,89.46,45569.0,82.8379,82.8564,82.8287,82.8379,45569.0
2017-09-21 13:45:00,89.46,89.47,89.42,89.42,7671.0,82.8379,82.8472,82.8009,82.8009,7671.0
2017-09-21 13:50:00,89.41,89.43,89.4,89.42,6094.0,82.7916,82.8101,82.7824,82.8009,6094.0
2017-09-21 13:55:00,89.43,89.45,89.42,89.45,13344.0,82.8101,82.8287,82.8009,82.8287,13344.0
2017-09-21 14:00:00,89.46,89.46,89.43,89.46,5487.0,82.8379,82.8379,82.8101,82.8379,5487.0
2017-09-21 14:05:00,89.46,89.47,89.45,89.46,4068.0,82.8379,82.8472,82.8287,82.8379,4068.0
2017-09-21 14:10:00,89.45,89.46,89.43,89.46,8237.0,82.8287,82.8379,82.8101,82.8379,8237.0
2017-09-21 14:15:00,89.46,89.46,89.44,89.45,8017.0,82.8379,82.8379,82.8194,82.8287,8017.0
2017-09-21 14:20:00,89.44,89.46,89.43,89.46,13036.0,82.8194,82.8379,82.8101,82.8379,13036.0
2017-09-21 14:25:00,89.46,89.47,89.44,89.45,13043.0,82.8379,82.8472,82.8194,82.8287,13043.0
2017-09-21 14:30:00,89.44,89.45,89.41,89.41,8158.0,82.8194,82.8287,82.7916,82.7916,8158.0
2017-09-21 14:35:00,89.42,89.44,89.41,89.42,10516.0,82.8009,82.8194,82.7916,82.8009,10516.0
2017-09-21 14:40:00,89.43,89.43,89.38,89.39,6849.0,82.8101,82.8101,82.7638,82.7731,6849.0
2017-09-21 14:45:00,89.39,89.39,89.36,89.38,17472.0,82.7731,82.7731,82.7453,82.7638,17472.0
2017-09-21 14:50:00,89.38,89.4,89.38,89.39,8338.0,82.7638,82.7824,82.7638,82.7731,8338.0
2017-09-21 14:55:00,89.39,89.44,89.38,89.43,17329.0,82.7731,82.8194,82.7638,82.8101,17329.0
2017-09-21 15:00:00,89.43,89.47,89.43,89.46,15887.0,82.8101,82.8472,82.8101,82.8379,15887.0
2017-09-21 15:05:00,89.46,89.46,89.43,89.45,8218.0,82.8379,82.8379,82.8101,82.8287,8218.0
2017-09-21 15:10:00,89.44,89.45,89.4,89.4,10460.0,82.8194,82.8287,82.7824,82.7824,10460.0
2017-09-21 15:15:00,89.4,89.43,89.4,89.42,13321.0,82.7824,82.8101,82.7824,82.8009,13321.0
2017-09-21 15:20:00,89.41,89.45,89.4,89.45,19368.0,82.7916,82.8287,82.7824,82.8287,19368.0
2017-09-21 15:25:00,89.45,89.49,89.44,89.47,18761.0,82.8287,82.8657,82.8194,82.8472,18761.0
2017-09-21 15:30:00,89.47,89.47,89.44,89.46,19596.0,82.8472,82.8472,82.8194,82.8379,19596.0
2017-09-21 15:35:00,89.47,89.49,89.46,89.47,19579.0,82.8472,82.8657,82.8379,82.8472,19579.0
2017-09-21 15:40:00,89.46,89.47,89.4,89.4,70637.0,82.8379,82.8472,82.7824,82.7824,70637.0
2017-09-21 15:45:00,89.4,89.44,89.4,89.42,126548.0,82.7824,82.8194,82.7824,82.8009,126548.0
2017-09-21 15:50:00,89.42,89.43,89.38,89.4,152626.0,82.8009,82.8101,82.7638,82.7824,152626.0
2017-09-21 15:55:00,89.4,89.4,89.35,89.38,498842.0,82.7824,82.7824,82.7361,82.7638,498842.0
2017-09-22 09:30:00,89.16,89.37,89.14,89.34,80181.0,82.5601,82.7546,82.5416,82.7268,80181.0
2017-09-22 09:35:00,89.34,89.35,89.27,89.33,59058.0,82.7268,82.7361,82.662,82.7175,59058.0
2017-09-22 09:40:00,89.34,89.47,89.33,89.45,33192.0,82.7268,82.8472,82.7175,82.8287,33192.0
2017-09-22 09:45:00,89.45,89.49,89.41,89.48,45205.0,82.8287,82.8657,82.7916,82.8564,45205.0
2017-09-22 09:50:00,89.47,89.48,89.42,89.46,27851.0,82.8472,82.8564,82.8009,82.8379,27851.0
2017-09-22 09:55:00,89.45,89.47,89.4,89.41,14973.0,82.8287,82.8472,82.7824,82.7916,14973.0
2017-09-22 10:00:00,89.41,89.45,89.4,89.44,26239.0,82.7916,82.8287,82.7824,82.8194,26239.0
2017-09-22 10:05:00,89.43,89.53,89.43,89.52,52236.0,82.8101,82.9027,82.8101,82.8935,52236.0
2017-09-22 10:10:00,89.52,89.56,89.51,89.54,21970.0,82.8935,82.9305,82.8842,82.912,21970.0
2017-09-22 10:15:00,89.55,89.57,89.52,89.56,26881.0,82.9213,82.9398,82.8935,82.9305,26881.0
2017-09-22 10:20:00,89.56,89.59,89.55,89.55,20974.0,82.9305,82.9583,82.9213,82.9213,20974.0
2017-09-22 10:25:00,89.55,89.57,89.51,89.53,23512.0,82.9213,82.9398,82.8842,82.9027,23512.0
2017-09-22 10:30:00,89.54,89.55,89.48,89.52,41617.0,82.912,82.9213,82.8564,82.8935,41617.0
2017-09-22 10:35:00,89.51,89.53,89.49,89.52,17346.0,82.8842,82.9027,82.8657,82.8935,17346.0
2017-09-22 10:40:00,89.52,89.56,89.5,89.51,31226.0,82.8935,82.9305,82.875,82.8842,31226.0
2017-09-22 10:45:00,89.5,89.5,89.44,89.44,18530.0,82.875,82.875,82.8194,82.8194,18530.0
2017-09-22 10:50:00,89.43,89.48,89.42,89.44,15602.0,82.8101,82.8564,82.8009,82.8194,15602.0
2017-09-22 10:55:00,89.45,89.47,89.42,89.43,46634.0,82.8287,82.8472,82.8009,82.8101,46634.0
2017-09-22 11:00:00,89.43,89.45,89.42,89.45,23519.0,82.8101,82.8287,82.8009,82.8287,23519.0
2017-09-22 11:05:00,89.45,89.45,89.42,89.42,14402.0,82.8287,82.8287,82.8009,82.8009,14402.0
2017-09-22 11:10:00,89.43,89.43,89.39,89.39,4468.0,82.8101,82.8101,82.7731,82.7731,4468.0
2017-09-22 11:15:00,89.38,89.39,89.37,89.37,6721.0,82.7638,82.7731,82.7546,82.7546,6721.0
2017-09-22 11:20:00,89.38,89.39,89.37,89.38,9547.0,82.7638,82.7731,82.7546,82.7638,9547.0
2017-09-22 11:25:00,89.37,89.39,89.35,89.36,18136.0,82.7546,82.7731,82.7361,82.7453,18136.0
2017-09-22 11:30:00,89.36,89.4,89.35,89.39,8161.0,82.7453,82.7824,82.7361,82.7731,8161.0
2017-09-22 11:35:00,89.39,89.4,89.38,89.39,4695.0,82.7731,82.7824,82.7638,82.7731,4695.0
2017-09-22 11:40:00,89.39,89.4,89.37,89.39,6727.0,82.7731,82.7824,82.7546,82.7731,6727.0
2017-09-22 11:45:00,89.39,89.39,89.36,89.37,17490.0,82.7731,82.7731,82.7453,82.7546,17490.0
2017-09-22 11:50:00,89.37,89.37,89.35,89.36,8994.0,82.7546,82.7546,82.7361,82.7453,8994.0
2017-09-22 11:55:00,89.37,89.39,89.36,89.37,13108.0,82.7546,82.7731,82.7453,82.7546,13108.0
2017-09-22 12:00:00,89.37,89.42,89.37,89.41,12500.0,82.7546,82.8009,82.7546,82.7916,12500.0
2017-09-22 12:05:00,89.41,89.44,89.4,89.42,10434.0,82.7916,82.8194,82.7824,82.8009,10434.0
2017-09-22 12:10:00,89.42,89.44,89.4,89.4,11597.0,82.8009,82.8194,82.7824,82.7824,11597.0
2017-09-22 12:15:00,89.4,89.4,89.37,89.39,15969.0,82.7824,82.7824,82.7546,82.7731,15969.0
2017-09-22 12:20:00,89.39,89.4,89.38,89.39,13342.0,82.7731,82.7824,82.7638,82.7731,13342.0
2017-09-22 12:25:00,89.39,89.43,89.39,89.42,15072.0,82.7731,82.8101,82.7731,82.8009,15072.0
2017-09-22 12:30:00,89.42,89.42,89.39,89.42,7167.0,82.8009,82.8009,82.7731,82.8009,7167.0
2017-09-22 12:35:00,89.42,89.44,89.42,89.43,7874.0,82.8009,82.8194,82.8009,82.8101,7874.0
2017-09-22 12:40:00,89.44,89.46,89.44,89.45,7429.0,82.8194,82.8379,82.8194,82.8287,7429.0
2017-09-22 12:45:00,89.44,89.45,89.43,89.44,6428.0,82.8194,82.8287,82.8101,82.8194,6428.0
2017-09-22 12:50:00,89.45,89.49,89.45,89.48,27160.0,82.8287,82.8657,82.8287,82.8564,27160.0
2017-09-22 12:55:00,89.47,89.47,89.43,89.43,34942.0,82.8472,82.8472,82.8101,82.8101,34942.0
2017-09-22 13:00:00,89.44,89.45,89.44,89.45,11388.0,82.8194,82.8287,82.8194,82.8287,11388.0
2017-09-22 13:05:00,89.45,89.46,89.44,89.45,10532.0,82.8287,82.8379,82.8194,82.8287,10532.0
2017-09-22 13:10:00,89.45,89.46,89.42,89.42,12707.0,82.8287,82.8379,82.8009,82.8009,12707.0
2017-09-22 13:15:00,89.42,89.43,89.4,89.41,14356.0,82.8009,82.8101,82.7824,82.7916,14356.0
2017-09-22 13:20:00,89.41,89.42,89.4,89.42,5689.0,82.7916,82.8009,82.7824,82.8009,5689.0
2017-09-22 13:25:00,89.42,89.44,89.41,89.43,7420.0,82.8009,82.8194,82.7916,82.8101,7420.0
2017-09-22 13:30:00,89.42,89.45,89.41,89.44,2844.0,82.8009,82.8287,82.7916,82.8194,2844.0
2017-09-22 13:35:00,89.45,89.47,89.44,89.44,7454.0,82.8287,82.8472,82.8194,82.8194,7454.0
2017-09-22 13:40:00,89.45,89.47,89.45,89.47,11212.0,82.8287,82.8472,82.8287,82.8472,11212.0
2017-09-22 13:45:00,89.48,89.5,89.47,89.48,9025.0,82.8564,82.875,82.8472,82.8564,9025.0
2017-09-22 13:50:00,89.47,89.5,89.46,89.48,25876.0,82.8472,82.875,82.8379,82.8564,25876.0
2017-09-22 13:55:00,89.48,89.5,89.48,89.49,14122.0,82.8564,82.875,82.8564,82.8657,14122.0
2017-09-22 14:00:00,89.49,89.5,89.47,89.47,18276.0,82.8657,82.875,82.8472,82.8472,18276.0
2017-09-22 14:05:00,89.47,89.49,89.46,89.47,17070.0,82.8472,82.8657,82.8379,82.8472,17070.0
2017-09-22 14:10:00,89.46,89.5,89.46,89.5,3034.0,82.8379,82.875,82.8379,82.875,3034.0
2017-09-22 14:15:00,89.49,89.53,89.49,89.51,11938.0,82.8657,82.9027,82.8657,82.8842,11938.0
2017-09-22 14:20:00,89.51,89.53,89.51,89.52,12092.0,82.8842,82.9027,82.8842,82.8935,12092.0
2017-09-22 14:25:00,89.53,89.53,89.51,89.51,16695.0,82.9027,82.9027,82.8842,82.8842,16695.0
2017-09-22 14:30:00,89.51,89.51,89.49,89.5,5389.0,82.8842,82.8842,82.8657,82.875,5389.0
2017-09-22 14:35:00,89.5,89.53,89.49,89.52,7890.0,82.875,82.9027,82.8657,82.8935,7890.0
2017-09-22 14:40:00,89.52,89.53,89.51,89.52,9411.0,82.8935,82.9027,82.8842,82.8935,9411.0
2017-09-22 14:45:00,89.52,89.54,89.5,89.53,4518.0,82.8935,82.912,82.875,82.9027,4518.0
2017-09-22 14:50:00,89.53,89.54,89.52,89.52,3763.0,82.9027,82.912,82.8935,82.8935,3763.0
2017-09-22 14:55:00,89.53,89.54,89.52,89.54,6497.0,82.9027,82.912,82.8935,82.912,6497.0
2017-09-22 15:00:00,89.53,89.54,89.52,89.52,15139.0,82.9027,82.912,82.8935,82.8935,15139.0
2017-09-22 15:05:00,89.52,89.54,89.51,89.53,9154.0,82.8935,82.912,82.8842,82.9027,9154.0
2017-09-22 15:10:00,89.52,89.52,89.5,89.5,25785.0,82.8935,82.8935,82.875,82.875,25785.0
2017-09-22 15:15:00,89.5,89.53,89.5,89.52,10903.0,82.875,82.9027,82.875,82.8935,10903.0
2017-09-22 15:20:00,89.53,89.53,89.5,89.52,17200.0,82.9027,82.9027,82.875,82.8935,17200.0
2017-09-22 15:25:00,89.52,89.52,89.5,89.51,13867.0,82.8935,82.8935,82.875,82.8842,13867.0
2017-09-22 15:30:00,89.51,89.53,89.5,89.51,36212.0,82.8842,82.9027,82.875,82.8842,36212.0
2017-09-22 15:35:00,89.5,89.52,89.49,89.51,21843.0,82.875,82.8935,82.8657,82.8842,21843.0
2017-09-22 15:40:00,89.52,89.54,89.51,89.54,50843.0,82.8935,82.912,82.8842,82.912,50843.0
2017-09-22 15:45:00,89.53,89.55,89.52,89.53,113969.0,82.9027,82.9213,82.8935,82.9027,113969.0
2017-09-22 15:50:00,89.53,89.57,89.53,89.56,72103.0,82.9027,82.9398,82.9027,82.9305,72103.0
2017-09-22 15:55:00,89.56,89.59,89.53,89.53,322033.0,82.9305,82.9583,82.9027,82.9027,322033.0
2017-09-25 09:30:00,89.51,89.54,89.46,89.53,104774.0,82.8842,82.912,82.8379,82.9027,104774.0
2017-09-25 09:35:00,89.55,89.58,89.46,89.58,75696.0,82.9213,82.949,82.8379,82.949,75696.0
2017-09-25 09:40:00,89.57,89.64,89.49,89.51,43441.0,82.9398,83.0046,82.8657,82.8842,43441.0
2017-09-25 09:45:00,89.52,89.58,89.52,89.52,23333.0,82.8935,82.949,82.8935,82.8935,23333.0
2017-09-25 09:50:00,89.53,89.64,89.52,89.64,24725.0,82.9027,83.0046,82.8935,83.0046,24725.0
2017-09-25 09:55:00,89.64,89.68,89.62,89.67,25510.0,83.0046,83.0416,82.9861,83.0324,25510.0
2017-09-25 10:00:00,89.67,89.7,89.61,89.65,57481.0,83.0324,83.0602,82.9768,83.0139,57481.0
2017-09-25 10:05:00,89.64,89.65,89.6,89.64,20667.0,83.0046,83.0139,82.9676,83.0046,20667.0
2017-09-25 10:10:00,89.64,89.71,89.62,89.71,11342.0,83.0046,83.0694,82.9861,83.0694,11342.0
2017-09-25 10:15:00,89.71,89.71,89.64,89.69,20679.0,83.0694,83.0694,83.0046,83.0509,20679.0
2017-09-25 10:20:00,89.7,89.71,89.66,89.68,12712.0,83.0602,83.0694,83.0231,83.0416,12712.0
2017-09-25 10:25:00,89.67,89.68,89.59,89.62,80705.0,83.0324,83.0416,82.9583,82.9861,80705.0
2017-09-25 10:30:00,89.62,89.62,89.55,89.56,16517.0,82.9861,82.9861,82.9213,82.9305,16517.0
2017-09-25 10:35:00,89.56,89.57,89.46,89.46,35505.0,82.9305,82.9398,82.8379,82.8379,35505.0
2017-09-25 10:40:00,89.46,89.48,89.43,89.48,38449.0,82.8379,82.8564,82.8101,82.8564,38449.0
2017-09-25 10:45:00,89.48,89.5,89.43,89.45,18375.0,82.8564,82.875,82.8101,82.8287,18375.0
2017-09-25 10:50:00,89.45,89.45,89.29,89.33,3844048.0,82.8287,82.8287,82.6805,82.7175,3844048.0
2017-09-25 10:55:00,89.32,89.34,89.25,89.25,54813.0,82.7083,82.7268,82.6435,82.6435,54813.0
2017-09-25 11:00:00,89.25,89.25,89.06,89.08,83712.0,82.6435,82.6435,82.4675,82.4861,83712.0
2017-09-25 11:05:00,89.1,89.21,89.1,89.17,81320.0,82.5046,82.6064,82.5046,82.5694,81320.0
2017-09-25 11:10:00,89.16,89.22,89.15,89.2,35399.0,82.5601,82.6157,82.5509,82.5972,35399.0
2017-09-25 11:15:00,89.21,89.28,89.21,89.26,25316.0,82.6064,82.6712,82.6064,82.6527,25316.0
2017-09-25 11:20:00,89.26,89.27,89.21,89.27,41176.0,82.6527,82.662,82.6064,82.662,41176.0
2017-09-25 11:25:00,89.29,89.37,89.29,89.36,83154.0,82.6805,82.7546,82.6805,82.7453,83154.0
2017-09-25 11:30:00,89.36,89.37,89.32,89.34,28070.0,82.7453,82.7546,82.7083,82.7268,28070.0
2017-09-25 11:35:00,89.34,89.37,89.29,89.29,49703.0,82.7268,82.7546,82.6805,82.6805,49703.0
2017-09-25 11:40:00,89.29,89.32,89.27,89.27,13945.0,82.6805,82.7083,82.662,82.662,13945.0
2017-09-25 11:45:00,89.27,89.29,89.23,89.28,31286.0,82.662,82.6805,82.6249,82.6712,31286.0
2017-09-25 11:50:00,89.27,89.27,89.23,89.23,13995.0,82.662,82.662,82.6249,82.6249,13995.0
2017-09-25 11:55:00,89.23,89.27,89.2,89.24,18155.0,82.6249,82.662,82.5972,82.6342,18155.0
2017-09-25 12:00:00,89.24,89.24,89.17,89.2,37584.0,82.6342,82.6342,82.5694,82.5972,37584.0
2017-09-25 12:05:00,89.19,89.21,89.15,89.15,27151.0,82.5879,82.6064,82.5509,82.5509,27151.0
2017-09-25 12:10:00,89.15,89.17,89.1,89.1,16855.0,82.5509,82.5694,82.5046,82.5046,16855.0
2017-09-25 12:15:00,89.1,89.13,89.09,89.11,46117.0,82.5046,82.5324,82.4953,82.5138,46117.0
2017-09-25 12:20:00,89.1,89.13,89.07,89.13,37547.0,82.5046,82.5324,82.4768,82.5324,37547.0
2017-09-25 12:25:00,89.13,89.19,89.12,89.16,61963.0,82.5324,82.5879,82.5231,82.5601,61963.0
2017-09-25 12:30:00,89.16,89.19,89.12,89.18,23306.0,82.5601,82.5879,82.5231,82.5787,23306.0
2017-09-25 12:35:00,89.18,89.23,89.17,89.23,36200.0,82.5787,82.6249,82.5694,82.6249,36200.0
2017-09-25 12:40:00,89.23,89.29,89.22,89.27,25605.0,82.6249,82.6805,82.6157,82.662,25605.0
2017-09-25 12:45:00,89.27,89.28,89.23,89.23,15362.0,82.662,82.6712,82.6249,82.6249,15362.0
2017-09-25 12:50:00,89.23,89.3,89.23,89.28,24931.0,82.6249,82.6898,82.6249,82.6712,24931.0
2017-09-25 12:55:00,89.28,89.31,89.27,89.29,13627.0,82.6712,82.699,82.662,82.6805,13627.0
2017-09-25 13:00:00,89.29,89.31,89.28,89.3,8108.0,82.6805,82.699,82.6712,82.6898,8108.0
2017-09-25 13:05:00,89.3,89.33,89.3,89.3,18258.0,82.6898,82.7175,82.6898,82.6898,18258.0
2017-09-25 13:10:00,89.3,89.33,89.29,89.31,12552.0,82.6898,82.7175,82.6805,82.699,12552.0
2017-09-25 13:15:00,89.31,89.33,89.31,89.32,12069.0,82.699,82.7175,82.699,82.7083,12069.0
2017-09-25 13:20:00,89.33,89.34,89.31,89.33,11933.0,82.7175,82.7268,82.699,82.7175,11933.0
2017-09-25 13:25:00,89.32,89.33,89.28,89.28,13474.0,82.7083,82.7175,82.6712,82.6712,13474.0
2017-09-25 13:30:00,89.29,89.3,89.25,89.28,9554.0,82.6805,82.6898,82.6435,82.6712,9554.0
2017-09-25 13:35:00,89.28,89.34,89.27,89.34,24837.0,82.6712,82.7268,82.662,82.7268,24837.0
2017-09-25 13:40:00,89.34,89.37,89.31,89.32,12430.0,82.7268,82.7546,82.699,82.7083,12430.0
2017-09-25 13:45:00,89.31,89.33,89.29,89.32,17052.0,82.699,82.7175,82.6805,82.7083,17052.0
2017-09-25 13:50:00,89.33,89.34,89.32,89.32,7854.0,82.7175,82.7268,82.7083,82.7083,7854.0
2017-09-25 13:55:00,89.32,89.33,89.28,89.31,10326.0,82.7083,82.7175,82.6712,82.699,10326.0
2017-09-25 14:00:00,89.3,89.34,89.3,89.34,18990.0,82.6898,82.7268,82.6898,82.7268,18990.0
2017-09-25 14:05:00,89.34,89.35,89.3,89.33,17073.0,82.7268,82.7361,82.6898,82.7175,17073.0
2017-09-25 14:10:00,89.33,89.33,89.26,89.31,12797.0,82.7175,82.7175,82.6527,82.699,12797.0
2017-09-25 14:15:00,89.31,89.32,89.29,89.31,9697.0,82.699,82.7083,82.6805,82.699,9697.0
2017-09-25 14:20:00,89.3,89.33,89.28,89.31,19332.0,82.6898,82.7175,82.6712,82.699,19332.0
2017-09-25 14:25:00,89.31,89.31,89.24,89.25,112122.0,82.699,82.699,82.6342,82.6435,112122.0
2017-09-25 14:30:00,89.25,89.25,89.18,89.2,16837.0,82.6435,82.6435,82.5787,82.5972,16837.0
2017-09-25 14:35:00,89.2,89.22,89.17,89.2,20201.0,82.5972,82.6157,82.5694,82.5972,20201.0
2017-09-25 14:40:00,89.2,89.24,89.18,89.22,13148.0,82.5972,82.6342,82.5787,82.6157,13148.0
2017-09-25 14:45:00,89.21,89.26,89.21,89.24,14797.0,82.6064,82.6527,82.6064,82.6342,14797.0
2017-09-25 14:50:00,89.24,89.28,89.23,89.26,20429.0,82.6342,82.6712,82.6249,82.6527,20429.0
2017-09-25 14:55:00,89.27,89.3,89.27,89.29,12224.0,82.662,82.6898,82.662,82.6805,12224.0
2017-09-25 15:00:00,89.29,89.3,89.23,89.23,21909.0,82.6805,82.6898,82.6249,82.6249,21909.0
2017-09-25 15:05:00,89.23,89.3,89.23,89.28,42675.0,82.6249,82.6898,82.6249,82.6712,42675.0
2017-09-25 15:10:00,89.27,89.3,89.23,89.27,23614.0,82.662,82.6898,82.6249,82.662,23614.0
2017-09-25 15:15:00,89.27,89.29,89.24,89.25,46676.0,82.662,82.6805,82.6342,82.6435,46676.0
2017-09-25 15:20:00,89.25,89.29,89.23,89.29,37266.0,82.6435,82.6805,82.6249,82.6805,37266.0
2017-09-25 15:25:00,89.29,89.33,89.27,89.28,25207.0,82.6805,82.7175,82.662,82.6712,25207.0
2017-09-25 15:30:00,89.29,89.34,89.28,89.3,49465.0,82.6805,82.7268,82.6712,82.6898,49465.0
2017-09-25 15:35:00,89.3,89.32,89.28,89.32,50456.0,82.6898,82.7083,82.6712,82.7083,50456.0
2017-09-25 15:40:00,89.31,89.32,89.27,89.31,79819.0,82.699,82.7083,82.662,82.699,79819.0
2017-09-25 15:45:00,89.31,89.41,89.3,89.4,113547.0,82.699,82.7916,82.6898,82.7824,113547.0
2017-09-25 15:50:00,89.4,89.4,89.34,89.38,94600.0,82.7824,82.7824,82.7268,82.7638,94600.0
2017-09-25 15:55:00,89.37,89.4,89.35,89.37,281197.0,82.7546,82.7824,82.7361,82.7546,281197.0
2017-09-26 09:30:00,89.61,89.67,89.44,89.64,70544.0,82.9768,83.0324,82.8194,83.0046,70544.0
2017-09-26 09:35:00,89.65,89.73,89.65,89.69,27627.0,83.0139,83.0879,83.0139,83.0509,27627.0
2017-09-26 09:40:00,89.68,89.79,89.68,89.73,67219.0,83.0416,83.1435,83.0416,83.0879,67219.0
2017-09-26 09:45:00,89.73,89.74,89.69,89.69,22311.0,83.0879,83.0972,83.0509,83.0509,22311.0
2017-09-26 09:50:00,89.69,89.73,89.66,89.68,42798.0,83.0509,83.0879,83.0231,83.0416,42798.0
2017-09-26 09:55:00,89.68,89.68,89.6,89.61,22844.0,83.0416,83.0416,82.9676,82.9768,22844.0
2017-09-26 10:00:00,89.61,89.64,89.54,89.54,37958.0,82.9768,83.0046,82.912,82.912,37958.0
2017-09-26 10:05:00,89.53,89.63,89.53,89.6,22520.0,82.9027,82.9953,82.9027,82.9676,22520.0
2017-09-26 10:10:00,89.61,89.65,89.61,89.62,11249.0,82.9768,83.0139,82.9768,82.9861,11249.0
2017-09-26 10:15:00,89.63,89.65,89.61,89.65,20678.0,82.9953,83.0139,82.9768,83.0139,20678.0
2017-09-26 10:20:00,89.65,89.68,89.62,89.64,28358.0,83.0139,83.0416,82.9861,83.0046,28358.0
2017-09-26 10:25:00,89.63,89.65,89.56,89.56,61519.0,82.9953,83.0139,82.9305,82.9305,61519.0
2017-09-26 10:30:00,89.57,89.58,89.48,89.5,66229.0,82.9398,82.949,82.8564,82.875,66229.0
2017-09-26 10:35:00,89.5,89.5,89.46,89.48,18215.0,82.875,82.875,82.8379,82.8564,18215.0
2017-09-26 10:40:00,89.48,89.48,89.44,89.48,13269.0,82.8564,82.8564,82.8194,82.8564,13269.0
2017-09-26 10:45:00,89.48,89.49,89.4,89.4,17645.0,82.8564,82.8657,82.7824,82.7824,17645.0
2017-09-26 10:50:00,89.39,89.46,89.39,89.42,12871.0,82.7731,82.8379,82.7731,82.8009,12871.0
2017-09-26 10:55:00,89.41,89.41,89.32,89.34,19399.0,82.7916,82.7916,82.7083,82.7268,19399.0
2017-09-26 11:00:00,89.34,89.35,89.29,89.34,23258.0,82.7268,82.7361,82.6805,82.7268,23258.0
2017-09-26 11:05:00,89.33,89.34,89.26,89.27,74262.0,82.7175,82.7268,82.6527,82.662,74262.0
2017-09-26 11:10:00,89.27,89.31,89.26,89.3,11807.0,82.662,82.699,82.6527,82.6898,11807.0
2017-09-26 11:15:00,89.29,89.33,89.29,89.33,23134.0,82.6805,82.7175,82.6805,82.7175,23134.0
2017-09-26 11:20:00,89.34,89.34,89.3,89.3,9612.0,82.7268,82.7268,82.6898,82.6898,9612.0
2017-09-26 11:25:00,89.29,89.3,89.16,89.21,45870.0,82.6805,82.6898,82.5601,82.6064,45870.0
2017-09-26 11:30:00,89.2,89.26,89.18,89.25,48438.0,82.5972,82.6527,82.5787,82.6435,48438.0
2017-09-26 11:35:00,89.26,89.28,89.24,89.27,26352.0,82.6527,82.6712,82.6342,82.662,26352.0
2017-09-26 11:40:00,89.27,89.32,89.27,89.29,11150.0,82.662,82.7083,82.662,82.6805,11150.0
2017-09-26 11:45:00,89.29,89.36,89.28,89.34,27071.0,82.6805,82.7453,82.6712,82.7268,27071.0
2017-09-26 11:50:00,89.34,89.37,89.34,89.35,6801.0,82.7268,82.7546,82.7268,82.7361,6801.0
2017-09-26 11:55:00,89.35,89.36,89.32,89.35,10228.0,82.7361,82.7453,82.7083,82.7361,10228.0
2017-09-26 12:00:00,89.36,89.41,89.34,89.39,9241.0,82.7453,82.7916,82.7268,82.7731,9241.0
2017-09-26 12:05:00,89.4,89.42,89.38,89.4,21267.0,82.7824,82.8009,82.7638,82.7824,21267.0
2017-09-26 12:10:00,89.39,89.4,89.36,89.39,11553.0,82.7731,82.7824,82.7453,82.7731,11553.0
2017-09-26 12:15:00,89.4,89.42,89.39,89.42,3423.0,82.7824,82.8009,82.7731,82.8009,3423.0
2017-09-26 12:20:00,89.42,89.44,89.41,89.42,10580.0,82.8009,82.8194,82.7916,82.8009,10580.0
2017-09-26 12:25:00,89.42,89.42,89.34,89.41,18141.0,82.8009,82.8009,82.7268,82.7916,18141.0
2017-09-26 12:30:00,89.43,89.45,89.37,89.37,21750.0,82.8101,82.8287,82.7546,82.7546,21750.0
2017-09-26 12:35:00,89.37,89.39,89.29,89.31,23807.0,82.7546,82.7731,82.6805,82.699,23807.0
2017-09-26 12:40:00,89.31,89.34,89.28,89.34,18570.0,82.699,82.7268,82.6712,82.7268,18570.0
2017-09-26 12:45:00,89.33,89.35,89.29,89.35,15369.0,82.7175,82.7361,82.6805,82.7361,15369.0
2017-09-26 12:50:00,89.37,89.41,89.37,89.37,6355.0,82.7546,82.7916,82.7546,82.7546,6355.0
2017-09-26 12:55:00,89.37,89.4,89.35,89.4,11150.0,82.7546,82.7824,82.7361,82.7824,11150.0
2017-09-26 13:00:00,89.4,89.42,89.37,89.42,18747.0,82.7824,82.8009,82.7546,82.8009,18747.0
2017-09-26 13:05:00,89.41,89.43,89.39,89.42,12505.0,82.7916,82.8101,82.7731,82.8009,12505.0
2017-09-26 13:10:00,89.41,89.46,89.38,89.46,26178.0,82.7916,82.8379,82.7638,82.8379,26178.0
2017-09-26 13:15:00,89.46,89.49,89.43,89.44,17647.0,82.8379,82.8657,82.8101,82.8194,17647.0
2017-09-26 13:20:00,89.44,89.44,89.41,89.42,14016.0,82.8194,82.8194,82.7916,82.8009,14016.0
2017-09-26 13:25:00,89.42,89.44,89.41,89.42,14130.0,82.8009,82.8194,82.7916,82.8009,14130.0
2017-09-26 13:30:00,89.42,89.48,89.41,89.46,9716.0,82.8009,82.8564,82.7916,82.8379,9716.0
2017-09-26 13:35:00,89.47,89.48,89.43,89.45,16844.0,82.8472,82.8564,82.8101,82.8287,16844.0
2017-09-26 13:40:00,89.45,89.51,89.45,89.5,24380.0,82.8287,82.8842,82.8287,82.875,24380.0
2017-09-26 13:45:00,89.49,89.49,89.44,89.44,21763.0,82.8657,82.8657,82.8194,82.8194,21763.0
2017-09-26 13:50:00,89.44,89.49,89.43,89.47,47645.0,82.8194,82.8657,82.8101,82.8472,47645.0
2017-09-26 13:55:00,89.47,89.48,89.46,89.47,13474.0,82.8472,82.8564,82.8379,82.8472,13474.0
2017-09-26 14:00:00,89.47,89.48,89.43,89.44,17233.0,82.8472,82.8564,82.8101,82.8194,17233.0
2017-09-26 14:05:00,89.44,89.45,89.39,89.42,30749.0,82.8194,82.8287,82.7731,82.8009,30749.0
2017-09-26 14:10:00,89.41,89.42,89.38,89.39,17148.0,82.7916,82.8009,82.7638,82.7731,17148.0
2017-09-26 14:15:00,89.38,89.39,89.35,89.38,14162.0,82.7638,82.7731,82.7361,82.7638,14162.0
2017-09-26 14:20:00,89.39,89.42,89.38,89.39,17843.0,82.7731,82.8009,82.7638,82.7731,17843.0
2017-09-26 14:25:00,89.4,89.4,89.37,89.37,13576.0,82.7824,82.7824,82.7546,82.7546,13576.0
2017-09-26 14:30:00,89.38,89.39,89.35,89.36,35936.0,82.7638,82.7731,82.7361,82.7453,35936.0
2017-09-26 14:35:00,89.36,89.38,89.33,89.36,30010.0,82.7453,82.7638,82.7175,82.7453,30010.0
2017-09-26 14:40:00,89.35,89.36,89.33,89.34,13166.0,82.7361,82.7453,82.7175,82.7268,13166.0
2017-09-26 14:45:00,89.34,89.37,89.33,89.36,22084.0,82.7268,82.7546,82.7175,82.7453,22084.0
2017-09-26 14:50:00,89.37,89.4,89.37,89.38,21452.0,82.7546,82.7824,82.7546,82.7638,21452.0
2017-09-26 14:55:00,89.38,89.4,89.37,89.38,18758.0,82.7638,82.7824,82.7546,82.7638,18758.0
2017-09-26 15:00:00,89.39,89.42,89.38,89.39,363841.0,82.7731,82.8009,82.7638,82.7731,363841.0
2017-09-26 15:05:00,89.4,89.44,89.39,89.44,47964.0,82.7824,82.8194,82.7731,82.8194,47964.0
2017-09-26 15:10:00,89.43,89.45,89.42,89.43,33116.0,82.8101,82.8287,82.8009,82.8101,33116.0
2017-09-26 15:15:00,89.42,89.48,89.42,89.48,56256.0,82.8009,82.8564,82.8009,82.8564,56256.0
2017-09-26 15:20:00,89.48,89.5,89.47,89.48,17383.0,82.8564,82.875,82.8472,82.8564,17383.0
2017-09-26 15:25:00,89.48,89.52,89.47,89.51,25453.0,82.8564,82.8935,82.8472,82.8842,25453.0
2017-09-26 15:30:00,89.51,89.52,89.45,89.48,30889.0,82.8842,82.8935,82.8287,82.8564,30889.0
2017-09-26 15:35:00,89.49,89.52,89.47,89.5,41176.0,82.8657,82.8935,82.8472,82.875,41176.0
2017-09-26 15:40:00,89.5,89.51,89.41,89.42,82619.0,82.875,82.8842,82.7916,82.8009,82619.0
2017-09-26 15:45:00,89.41,89.45,89.39,89.39,45361.0,82.7916,82.8287,82.7731,82.7731,45361.0
2017-09-26 15:50:00,89.39,89.4,89.34,89.34,157690.0,82.7731,82.7824,82.7268,82.7268,157690.0
2017-09-26 15:55:00,89.34,89.36,89.28,89.34,397972.0,82.7268,82.7453,82.6712,82.7268,397972.0
2017-09-27 09:30:00,89.59,89.59,89.48,89.57,63166.0,82.9583,82.9583,82.8564,82.9398,63166.0
2017-09-27 09:35:00,89.57,89.68,89.54,89.65,55634.0,82.9398,83.0416,82.912,83.0139,55634.0
2017-09-27 09:40:00,89.65,89.68,89.61,89.61,23894.0,83.0139,83.0416,82.9768,82.9768,23894.0
2017-09-27 09:45:00,89.62,89.63,89.58,89.61,73765.0,82.9861,82.9953,82.949,82.9768,73765.0
2017-09-27 09:50:00,89.61,89.63,89.57,89.59,67250.0,82.9768,82.9953,82.9398,82.9583,67250.0
2017-09-27 09:55:00,89.58,89.62,89.56,89.61,281573.0,82.949,82.9861,82.9305,82.9768,281573.0
2017-09-27 10:00:00,89.61,89.69,89.61,89.67,341899.0,82.9768,83.0509,82.9768,83.0324,341899.0
2017-09-27 10:05:00,89.67,89.69,89.57,89.61,149713.0,83.0324,83.0509,82.9398,82.9768,149713.0
2017-09-27 10:10:00,89.62,89.62,89.54,89.59,137046.0,82.9861,82.9861,82.912,82.9583,137046.0
2017-09-27 10:15:00,89.59,89.61,89.56,89.61,33979.0,82.9583,82.9768,82.9305,82.9768,33979.0
2017-09-27 10:20:00,89.6,89.64,89.58,89.63,20279.0,82.9676,83.0046,82.949,82.9953,20279.0
2017-09-27 10:25:00,89.63,89.64,89.59,89.59,13515.0,82.9953,83.0046,82.9583,82.9583,13515.0
2017-09-27 10:30:00,89.6,89.6,89.48,89.48,47461.0,82.9676,82.9676,82.8564,82.8564,47461.0
2017-09-27 10:35:00,89.48,89.48,89.38,89.39,46144.0,82.8564,82.8564,82.7638,82.7731,46144.0
2017-09-27 10:40:00,89.37,89.44,89.36,89.44,28695.0,82.7546,82.8194,82.7453,82.8194,28695.0
2017-09-27 10:45:00,89.44,89.45,89.36,89.37,31530.0,82.8194,82.8287,82.7453,82.7546,31530.0
2017-09-27 10:50:00,89.37,89.37,89.24,89.25,142927.0,82.7546,82.7546,82.6342,82.6435,142927.0
2017-09-27 10:55:00,89.25,89.33,89.2,89.32,67871.0,82.6435,82.7175,82.5972,82.7083,67871.0
2017-09-27 11:00:00,89.31,89.36,89.31,89.33,82419.0,82.699,82.7453,82.699,82.7175,82419.0
2017-09-27 11:05:00,89.33,89.39,89.3,89.39,84536.0,82.7175,82.7731,82.6898,82.7731,84536.0
2017-09-27 11:10:00,89.39,89.43,89.36,89.43,35651.0,82.7731,82.8101,82.7453,82.8101,35651.0
2017-09-27 11:15:00,89.43,89.44,89.39,89.4,21717.0,82.8101,82.8194,82.7731,82.7824,21717.0
2017-09-27 11:20:00,89.4,89.4,89.38,89.39,33924.0,82.7824,82.7824,82.7638,82.7731,33924.0
2017-09-27 11:25:00,89.41,89.44,89.38,89.42,19878.0,82.7916,82.8194,82.7638,82.8009,19878.0
2017-09-27 11:30:00,89.42,89.42,89.31,89.31,17739.0,82.8009,82.8009,82.699,82.699,17739.0
2017-09-27 11:35:00,89.31,89.39,89.3,89.36,19992.0,82.699,82.7731,82.6898,82.7453,19992.0
2017-09-27 11:40:00,89.36,89.39,89.36,89.39,11299.0,82.7453,82.7731,82.7453,82.7731,11299.0
2017-09-27 11:45:00,89.39,89.42,89.36,89.36,31823.0,82.7731,82.8009,82.7453,82.7453,31823.0
2017-09-27 11:50:00,89.36,89.38,89.36,89.37,22445.0,82.7453,82.7638,82.7453,82.7546,22445.0
2017-09-27 11:55:00,89.36,89.41,89.35,89.38,12534.0,82.7453,82.7916,82.7361,82.7638,12534.0
2017-09-27 12:00:00,89.37,89.41,89.36,89.38,28242.0,82.7546,82.7916,82.7453,82.7638,28242.0
2017-09-27 12:05:00,89.39,89.4,89.35,89.4,19975.0,82.7731,82.7824,82.7361,82.7824,19975.0
2017-09-27 12:10:00,89.4,89.42,89.38,89.4,18369.0,82.7824,82.8009,82.7638,82.7824,18369.0
2017-09-27 12:15:00,89.4,89.4,89.34,89.38,31673.0,82.7824,82.7824,82.7268,82.7638,31673.0
2017-09-27 12:20:00,89.39,89.39,89.37,89.38,24419.0,82.7731,82.7731,82.7546,82.7638,24419.0
2017-09-27 12:25:00,89.39,89.42,89.37,89.41,24647.0,82.7731,82.8009,82.7546,82.7916,24647.0
2017-09-27 12:30:00,89.41,89.41,89.35,89.38,43192.0,82.7916,82.7916,82.7361,82.7638,43192.0
2017-09-27 12:35:00,89.39,89.42,89.38,89.41,32136.0,82.7731,82.8009,82.7638,82.7916,32136.0
2017-09-27 12:40:00,89.42,89.46,89.41,89.45,29415.0,82.8009,82.8379,82.7916,82.8287,29415.0
2017-09-27 12:45:00,89.45,89.47,89.44,89.45,9614.0,82.8287,82.8472,82.8194,82.8287,9614.0
2017-09-27 12:50:00,89.44,89.48,89.43,89.47,34861.0,82.8194,82.8564,82.8101,82.8472,34861.0
2017-09-27 12:55:00,89.47,89.5,89.46,89.5,13196.0,82.8472,82.875,82.8379,82.875,13196.0
2017-09-27 13:00:00,89.5,89.53,89.5,89.53,15176.0,82.875,82.9027,82.875,82.9027,15176.0
2017-09-27 13:05:00,89.55,89.57,89.54,89.57,4427.0,82.9213,82.9398,82.912,82.9398,4427.0
2017-09-27 13:10:00,89.58,89.61,89.57,89.6,14390.0,82.949,82.9768,82.9398,82.9676,14390.0
2017-09-27 13:15:00,89.59,89.6,89.57,89.58,19509.0,82.9583,82.9676,82.9398,82.949,19509.0
2017-09-27 13:20:00,89.57,89.59,89.56,89.56,21532.0,82.9398,82.9583,82.9305,82.9305,21532.0
2017-09-27 13:25:00,89.56,89.6,89.56,89.6,19392.0,82.9305,82.9676,82.9305,82.9676,19392.0
2017-09-27 13:30:00,89.6,89.62,89.59,89.61,9429.0,82.9676,82.9861,82.9583,82.9768,9429.0
2017-09-27 13:35:00,89.61,89.64,89.61,89.64,17663.0,82.9768,83.0046,82.9768,83.0046,17663.0
2017-09-27 13:40:00,89.64,89.65,89.63,89.63,20567.0,83.0046,83.0139,82.9953,82.9953,20567.0
2017-09-27 13:45:00,89.64,89.68,89.64,89.68,8929.0,83.0046,83.0416,83.0046,83.0416,8929.0
2017-09-27 13:50:00,89.69,89.74,89.68,89.73,8819.0,83.0509,83.0972,83.0416,83.0879,8819.0
2017-09-27 13:55:00,89.73,89.79,89.72,89.78,13295.0,83.0879,83.1435,83.0787,83.1342,13295.0
2017-09-27 14:00:00,89.78,89.86,89.77,89.86,77072.0,83.1342,83.2083,83.125,83.2083,77072.0
2017-09-27 14:05:00,89.86,89.88,89.81,89.82,45432.0,83.2083,83.2268,83.162,83.1713,45432.0
2017-09-27 14:10:00,89.83,89.91,89.83,89.9,49306.0,83.1805,83.2546,83.1805,83.2454,49306.0
2017-09-27 14:15:00,89.91,90.02,89.91,89.96,32236.0,83.2546,83.3565,83.2546,83.3009,32236.0
2017-09-27 14:20:00,89.94,89.94,89.87,89.87,30425.0,83.2824,83.2824,83.2176,83.2176,30425.0
2017-09-27 14:25:00,89.87,89.87,89.85,89.86,21009.0,83.2176,83.2176,83.1991,83.2083,21009.0
2017-09-27 14:30:00,89.86,89.9,89.86,89.88,24787.0,83.2083,83.2454,83.2083,83.2268,24787.0
2017-09-27 14:35:00,89.88,89.88,89.85,89.86,32394.0,83.2268,83.2268,83.1991,83.2083,32394.0
2017-09-27 14:40:00,89.86,89.89,89.86,89.87,39202.0,83.2083,83.2361,83.2083,83.2176,39202.0
2017-09-27 14:45:00,89.86,89.9,89.86,89.88,37362.0,83.2083,83.2454,83.2083,83.2268,37362.0
2017-09-27 14:50:00,89.88,89.93,89.87,89.93,30695.0,83.2268,83.2731,83.2176,83.2731,30695.0
2017-09-27 14:55:00,89.93,89.94,89.9,89.92,15669.0,83.2731,83.2824,83.2454,83.2639,15669.0
2017-09-27 15:00:00,89.93,89.96,89.92,89.95,15834.0,83.2731,83.3009,83.2639,83.2917,15834.0
2017-09-27 15:05:00,89.96,90.0,89.95,89.99,43447.0,83.3009,83.338,83.2917,83.3287,43447.0
2017-09-27 15:10:00,89.99,90.02,89.96,89.98,57664.0,83.3287,83.3565,83.3009,83.3194,57664.0
2017-09-27 15:15:00,89.97,90.01,89.96,90.0,78081.0,83.3102,83.3472,83.3009,83.338,78081.0
2017-09-27 15:20:00,90.0,90.01,89.98,89.98,50567.0,83.338,83.3472,83.3194,83.3194,50567.0
2017-09-27 15:25:00,89.98,90.0,89.96,90.0,61786.0,83.3194,83.338,83.3009,83.338,61786.0
2017-09-27 15:30:00,90.0,90.02,89.96,90.02,51051.0,83.338,83.3565,83.3009,83.3565,51051.0
2017-09-27 15:35:00,90.02,90.02,89.96,89.99,521857.0,83.3565,83.3565,83.3009,83.3287,521857.0
2017-09-27 15:40:00,90.0,90.0,89.94,89.95,216315.0,83.338,83.338,83.2824,83.2917,216315.0
2017-09-27 15:45:00,89.95,89.95,89.89,89.91,96805.0,83.2917,83.2917,83.2361,83.2546,96805.0
2017-09-27 15:50:00,89.91,89.91,89.86,89.87,113038.0,83.2546,83.2546,83.2083,83.2176,113038.0
2017-09-27 15:55:00,89.87,89.88,89.8,89.82,313818.0,83.2176,83.2268,83.1528,83.1713,313818.0
2017-09-28 09:30:00,89.72,89.82,89.58,89.81,148272.0,83.0787,83.1713,82.949,83.162,148272.0
2017-09-28 09:35:00,89.81,89.81,89.66,89.68,92419.0,83.162,83.162,83.0231,83.0416,92419.0
2017-09-28 09:40:00,89.69,89.75,89.66,89.72,51569.0,83.0509,83.1065,83.0231,83.0787,51569.0
2017-09-28 09:45:00,89.72,89.78,89.67,89.74,83341.0,83.0787,83.1342,83.0324,83.0972,83341.0
2017-09-28 09:50:00,89.74,89.79,89.71,89.78,30763.0,83.0972,83.1435,83.0694,83.1342,30763.0
2017-09-28 09:55:00,89.77,89.78,89.72,89.74,37186.0,83.125,83.1342,83.0787,83.0972,37186.0
2017-09-28 10:00:00,89.74,89.81,89.7,89.73,32982.0,83.0972,83.162,83.0602,83.0879,32982.0
2017-09-28 10:05:00,89.73,89.75,89.68,89.75,56318.0,83.0879,83.1065,83.0416,83.1065,56318.0
2017-09-28 10:10:00,89.75,89.76,89.69,89.7,12941.0,83.1065,83.1157,83.0509,83.0602,12941.0
2017-09-28 10:15:00,89.7,89.73,89.66,89.69,17677.0,83.0602,83.0879,83.0231,83.0509,17677.0
2017-09-28 10:20:00,89.69,89.74,89.69,89.72,17114.0,83.0509,83.0972,83.0509,83.0787,17114.0
2017-09-28 10:25:00,89.72,89.82,89.72,89.78,20831.0,83.0787,83.1713,83.0787,83.1342,20831.0
2017-09-28 10:30:00,89.79,89.79,89.75,89.75,19522.0,83.1435,83.1435,83.1065,83.1065,19522.0
2017-09-28 10:35:00,89.75,89.75,89.72,89.73,14234.0,83.1065,83.1065,83.0787,83.0879,14234.0
2017-09-28 10:40:00,89.73,89.8,89.73,89.79,22689.0,83.0879,83.1528,83.0879,83.1435,22689.0
2017-09-28 10:45:00,89.79,89.8,89.73,89.78,23080.0,83.1435,83.1528,83.0879,83.1342,23080.0
2017-09-28 10:50:00,89.77,89.79,89.76,89.79,32187.0,83.125,83.1435,83.1157,83.1435,32187.0
2017-09-28 10:55:00,89.78,89.78,89.7,89.72,21641.0,83.1342,83.1342,83.0602,83.0787,21641.0
2017-09-28 11:00:00,89.72,89.73,89.66,89.67,115696.0,83.0787,83.0879,83.0231,83.0324,115696.0
2017-09-28 11:05:00,89.66,89.68,89.64,89.65,118477.0,83.0231,83.0416,83.0046,83.0139,118477.0
2017-09-28 11:10:00,89.66,89.68,89.61,89.61,18206.0,83.0231,83.0416,82.9768,82.9768,18206.0
2017-09-28 11:15:00,89.61,89.63,89.58,89.62,11864.0,82.9768,82.9953,82.949,82.9861,11864.0
2017-09-28 11:20:00,89.62,89.64,89.58,89.59,11707.0,82.9861,83.0046,82.949,82.9583,11707.0
2017-09-28 11:25:00,89.59,89.65,89.59,89.64,45871.0,82.9583,83.0139,82.9583,83.0046,45871.0
2017-09-28 11:30:00,89.65,89.68,89.63,89.68,30063.0,83.0139,83.0416,82.9953,83.0416,30063.0
2017-09-28 11:35:00,89.7,89.72,89.68,89.7,44850.0,83.0602,83.0787,83.0416,83.0602,44850.0
2017-09-28 11:40:00,89.72,89.74,89.7,89.71,14245.0,83.0787,83.0972,83.0602,83.0694,14245.0
2017-09-28 11:45:00,89.7,89.73,89.68,89.72,16818.0,83.0602,83.0879,83.0416,83.0787,16818.0
2017-09-28 11:50:00,89.72,89.72,89.67,89.69,15608.0,83.0787,83.0787,83.0324,83.0509,15608.0
2017-09-28 11:55:00,89.7,89.71,89.65,89.69,25376.0,83.0602,83.0694,83.0139,83.0509,25376.0
2017-09-28 12:00:00,89.69,89.7,89.64,89.69,7288.0,83.0509,83.0602,83.0046,83.0509,7288.0
2017-09-28 12:05:00,89.69,89.74,89.67,89.73,90907.0,83.0509,83.0972,83.0324,83.0879,90907.0
2017-09-28 12:10:00,89.74,89.8,89.71,89.79,210341.0,83.0972,83.1528,83.0694,83.1435,210341.0
2017-09-28 12:15:00,89.79,89.82,89.79,89.8,19609.0,83.1435,83.1713,83.1435,83.1528,19609.0
2017-09-28 12:20:00,89.8,89.81,89.78,89.78,44424.0,83.1528,83.162,83.1342,83.1342,44424.0
2017-09-28 12:25:00,89.79,89.81,89.79,89.79,12523.0,83.1435,83.162,83.1435,83.1435,12523.0
2017-09-28 12:30:00,89.8,89.8,89.74,89.76,16822.0,83.1528,83.1528,83.0972,83.1157,16822.0
2017-09-28 12:35:00,89.77,89.77,89.71,89.72,276951.0,83.125,83.125,83.0694,83.0787,276951.0
2017-09-28 12:40:00,89.72,89.72,89.69,89.71,44953.0,83.0787,83.0787,83.0509,83.0694,44953.0
2017-09-28 12:45:00,89.72,89.73,89.71,89.73,12929.0,83.0787,83.0879,83.0694,83.0879,12929.0
2017-09-28 12:50:00,89.73,89.73,89.7,89.73,6288.0,83.0879,83.0879,83.0602,83.0879,6288.0
2017-09-28 12:55:00,89.73,89.78,89.73,89.76,9838.0,83.0879,83.1342,83.0879,83.1157,9838.0
2017-09-28 13:00:00,89.76,89.77,89.73,89.73,7970.0,83.1157,83.125,83.0879,83.0879,7970.0
2017-09-28 13:05:00,89.73,89.76,89.72,89.75,16640.0,83.0879,83.1157,83.0787,83.1065,16640.0
2017-09-28 13:10:00,89.74,89.74,89.7,89.71,21084.0,83.0972,83.0972,83.0602,83.0694,21084.0
2017-09-28 13:15:00,89.7,89.74,89.7,89.74,4215.0,83.0602,83.0972,83.0602,83.0972,4215.0
2017-09-28 13:20:00,89.75,89.77,89.74,89.76,6739.0,83.1065,83.125,83.0972,83.1157,6739.0
2017-09-28 13:25:00,89.76,89.76,89.74,89.76,7981.0,83.1157,83.1157,83.0972,83.1157,7981.0
2017-09-28 13:30:00,89.76,89.76,89.72,89.74,4120.0,83.1157,83.1157,83.0787,83.0972,4120.0
2017-09-28 13:35:00,89.74,89.74,89.72,89.72,8293.0,83.0972,83.0972,83.0787,83.0787,8293.0
2017-09-28 13:40:00,89.72,89.75,89.72,89.74,5420.0,83.0787,83.1065,83.0787,83.0972,5420.0
2017-09-28 13:45:00,89.75,89.77,89.73,89.76,153900.0,83.1065,83.125,83.0879,83.1157,153900.0
2017-09-28 13:50:00,89.76,89.76,89.75,89.76,14605.0,83.1157,83.1157,83.1065,83.1157,14605.0
2017-09-28 13:55:00,89.76,89.77,89.72,89.74,56688.0,83.1157,83.125,83.0787,83.0972,56688.0
2017-09-28 14:00:00,89.74,89.75,89.71,89.73,19187.0,83.0972,83.1065,83.0694,83.0879,19187.0
2017-09-28 14:05:00,89.72,89.74,89.72,89.74,3524.0,83.0787,83.0972,83.0787,83.0972,3524.0
2017-09-28 14:10:00,89.74,89.74,89.71,89.71,67858.0,83.0972,83.0972,83.0694,83.0694,67858.0
2017-09-28 14:15:00,89.72,89.72,89.69,89.7,10023.0,83.0787,83.0787,83.0509,83.0602,10023.0
2017-09-28 14:20:00,89.7,89.71,89.68,89.69,25862.0,83.0602,83.0694,83.0416,83.0509,25862.0
2017-09-28 14:25:00,89.69,89.7,89.68,89.7,21990.0,83.0509,83.0602,83.0416,83.0602,21990.0
2017-09-28 14:30:00,89.7,89.73,89.69,89.73,4604.0,83.0602,83.0879,83.0509,83.0879,4604.0
2017-09-28 14:35:00,89.73,89.73,89.69,89.7,15700.0,83.0879,83.0879,83.0509,83.0602,15700.0
2017-09-28 14:40:00,89.69,89.73,89.69,89.72,6962.0,83.0509,83.0879,83.0509,83.0787,6962.0
2017-09-28 14:45:00,89.71,89.71,89.67,89.71,6000.0,83.0694,83.0694,83.0324,83.0694,6000.0
2017-09-28 14:50:00,89.71,89.74,89.69,89.73,36796.0,83.0694,83.0972,83.0509,83.0879,36796.0
2017-09-28 14:55:00,89.73,89.75,89.72,89.72,14427.0,83.0879,83.1065,83.0787,83.0787,14427.0
2017-09-28 15:00:00,89.72,89.76,89.7,89.75,33227.0,83.0787,83.1157,83.0602,83.1065,33227.0
2017-09-28 15:05:00,89.76,89.77,89.73,89.76,32774.0,83.1157,83.125,83.0879,83.1157,32774.0
2017-09-28 15:10:00,89.76,89.78,89.76,89.76,17039.0,83.1157,83.1342,83.1157,83.1157,17039.0
2017-09-28 15:15:00,89.76,89.77,89.75,89.76,20069.0,83.1157,83.125,83.1065,83.1157,20069.0
2017-09-28 15:20:00,89.76,89.76,89.71,89.71,35441.0,83.1157,83.1157,83.0694,83.0694,35441.0
2017-09-28 15:25:00,89.72,89.73,89.67,89.67,27991.0,83.0787,83.0879,83.0324,83.0324,27991.0
2017-09-28 15:30:00,89.67,89.7,89.66,89.7,25262.0,83.0324,83.0602,83.0231,83.0602,25262.0
2017-09-28 15:35:00,89.7,89.7,89.65,89.68,75445.0,83.0602,83.0602,83.0139,83.0416,75445.0
2017-09-28 15:40:00,89.67,89.72,89.67,89.72,25166.0,83.0324,83.0787,83.0324,83.0787,25166.0
2017-09-28 15:45:00,89.72,89.73,89.68,89.7,58879.0,83.0787,83.0879,83.0416,83.0602,58879.0
2017-09-28 15:50:00,89.7,89.76,89.69,89.75,55533.0,83.0602,83.1157,83.0509,83.1065,55533.0
2017-09-28 15:55:00,89.76,89.77,89.73,89.75,226903.0,83.1157,83.125,83.0879,83.1065,226903.0
2017-09-29 09:30:00,89.75,89.91,89.75,89.89,55392.0,83.1065,83.2546,83.1065,83.2361,55392.0
2017-09-29 09:35:00,89.9,89.92,89.74,89.75,35862.0,83.2454,83.2639,83.0972,83.1065,35862.0
2017-09-29 09:40:00,89.75,89.84,89.71,89.84,49134.0,83.1065,83.1898,83.0694,83.1898,49134.0
2017-09-29 09:45:00,89.83,89.84,89.78,89.82,44027.0,83.1805,83.1898,83.1342,83.1713,44027.0
2017-09-29 09:50:00,89.82,89.83,89.73,89.75,57164.0,83.1713,83.1805,83.0879,83.1065,57164.0
2017-09-29 09:55:00,89.76,89.84,89.74,89.82,59507.0,83.1157,83.1898,83.0972,83.1713,59507.0
2017-09-29 10:00:00,89.82,89.83,89.77,89.8,28886.0,83.1713,83.1805,83.125,83.1528,28886.0
2017-09-29 10:05:00,89.8,89.86,89.8,89.83,69619.0,83.1528,83.2083,83.1528,83.1805,69619.0
2017-09-29 10:10:00,89.84,89.88,89.82,89.84,24814.0,83.1898,83.2268,83.1713,83.1898,24814.0
2017-09-29 10:15:00,89.85,89.86,89.82,89.83,22068.0,83.1991,83.2083,83.1713,83.1805,22068.0
2017-09-29 10:20:00,89.83,89.87,89.83,89.86,15828.0,83.1805,83.2176,83.1805,83.2083,15828.0
2017-09-29 10:25:00,89.87,89.89,89.84,89.85,30809.0,83.2176,83.2361,83.1898,83.1991,30809.0
2017-09-29 10:30:00,89.85,89.91,89.85,89.9,40278.0,83.1991,83.2546,83.1991,83.2454,40278.0
2017-09-29 10:35:00,89.91,90.03,89.91,90.03,167230.0,83.2546,83.3657,83.2546,83.3657,167230.0
2017-09-29 10:40:00,90.04,90.04,89.95,89.97,16044.0,83.375,83.375,83.2917,83.3102,16044.0
2017-09-29 10:45:00,89.97,89.98,89.93,89.96,21550.0,83.3102,83.3194,83.2731,83.3009,21550.0
2017-09-29 10:50:00,89.95,90.0,89.94,90.0,15115.0,83.2917,83.338,83.2824,83.338,15115.0
2017-09-29 10:55:00,90.01,90.01,89.95,89.95,21964.0,83.3472,83.3472,83.2917,83.2917,21964.0
2017-09-29 11:00:00,89.95,89.96,89.92,89.93,14670.0,83.2917,83.3009,83.2639,83.2731,14670.0
2017-09-29 11:05:00,89.92,89.96,89.92,89.93,20942.0,83.2639,83.3009,83.2639,83.2731,20942.0
2017-09-29 11:10:00,89.93,89.97,89.92,89.97,13250.0,83.2731,83.3102,83.2639,83.3102,13250.0
2017-09-29 11:15:00,89.97,90.03,89.96,90.02,30311.0,83.3102,83.3657,83.3009,83.3565,30311.0
2017-09-29 11:20:00,90.02,90.1,90.01,90.05,27756.0,83.3565,83.4306,83.3472,83.3843,27756.0
2017-09-29 11:25:00,90.06,90.08,90.01,90.06,29043.0,83.3935,83.412,83.3472,83.3935,29043.0
2017-09-29 11:30:00,90.06,90.12,90.03,90.12,31247.0,83.3935,83.4491,83.3657,83.4491,31247.0
2017-09-29 11:35:00,90.12,90.13,90.06,90.07,16641.0,83.4491,83.4583,83.3935,83.4028,16641.0
2017-09-29 11:40:00,90.06,90.07,90.04,90.06,10497.0,83.3935,83.4028,83.375,83.3935,10497.0
2017-09-29 11:45:00,90.06,90.1,90.04,90.09,24315.0,83.3935,83.4306,83.375,83.4213,24315.0
2017-09-29 11:50:00,90.09,90.15,90.08,90.13,18862.0,83.4213,83.4768,83.412,83.4583,18862.0
2017-09-29 11:55:00,90.13,90.13,90.1,90.12,16015.0,83.4583,83.4583,83.4306,83.4491,16015.0
2017-09-29 12:00:00,90.12,90.13,90.12,90.12,7787.0,83.4491,83.4583,83.4491,83.4491,7787.0
2017-09-29 12:05:00,90.11,90.13,90.1,90.13,11656.0,83.4398,83.4583,83.4306,83.4583,11656.0
2017-09-29 12:10:00,90.13,90.15,90.12,90.14,10902.0,83.4583,83.4768,83.4491,83.4676,10902.0
2017-09-29 12:15:00,90.14,90.16,90.13,90.14,16236.0,83.4676,83.4861,83.4583,83.4676,16236.0
2017-09-29 12:20:00,90.13,90.16,90.13,90.15,8523.0,83.4583,83.4861,83.4583,83.4768,8523.0
2017-09-29 12:25:00,90.16,90.17,90.14,90.17,19425.0,83.4861,83.4954,83.4676,83.4954,19425.0
2017-09-29 12:30:00,90.17,90.18,90.13,90.14,12540.0,83.4954,83.5046,83.4583,83.4676,12540.0
2017-09-29 12:35:00,90.13,90.15,90.1,90.12,40932.0,83.4583,83.4768,83.4306,83.4491,40932.0
2017-09-29 12:40:00,90.11,90.12,90.09,90.1,29141.0,83.4398,83.4491,83.4213,83.4306,29141.0
2017-09-29 12:45:00,90.11,90.12,90.07,90.08,16808.0,83.4398,83.4491,83.4028,83.412,16808.0
2017-09-29 12:50:00,90.07,90.09,90.07,90.08,18577.0,83.4028,83.4213,83.4028,83.412,18577.0
2017-09-29 12:55:00,90.08,90.1,90.06,90.09,17939.0,83.412,83.4306,83.3935,83.4213,17939.0
2017-09-29 13:00:00,90.08,90.11,90.08,90.1,16598.0,83.412,83.4398,83.412,83.4306,16598.0
2017-09-29 13:05:00,90.09,90.13,90.09,90.11,17428.0,83.4213,83.4583,83.4213,83.4398,17428.0
2017-09-29 13:10:00,90.11,90.11,90.06,90.07,13070.0,83.4398,83.4398,83.3935,83.4028,13070.0
2017-09-29 13:15:00,90.06,90.06,90.04,90.04,10344.0,83.3935,83.3935,83.375,83.375,10344.0
2017-09-29 13:20:00,90.04,90.07,90.04,90.05,18187.0,83.375,83.4028,83.375,83.3843,18187.0
2017-09-29 13:25:00,90.06,90.09,90.05,90.09,40994.0,83.3935,83.4213,83.3843,83.4213,40994.0
2017-09-29 13:30:00,90.08,90.11,90.08,90.09,13564.0,83.412,83.4398,83.412,83.4213,13564.0
2017-09-29 13:35:00,90.08,90.12,90.08,90.11,10398.0,83.412,83.4491,83.412,83.4398,10398.0
2017-09-29 13:40:00,90.12,90.12,90.07,90.07,8472.0,83.4491,83.4491,83.4028,83.4028,8472.0
2017-09-29 13:45:00,90.08,90.09,90.06,90.07,15956.0,83.412,83.4213,83.3935,83.4028,15956.0
2017-09-29 13:50:00,90.07,90.09,90.06,90.08,32988.0,83.4028,83.4213,83.3935,83.412,32988.0
2017-09-29 13:55:00,90.08,90.1,90.07,90.09,14094.0,83.412,83.4306,83.4028,83.4213,14094.0
2017-09-29 14:00:00,90.09,90.12,90.09,90.1,9326.0,83.4213,83.4491,83.4213,83.4306,9326.0
2017-09-29 14:05:00,90.09,90.09,90.06,90.06,11798.0,83.4213,83.4213,83.3935,83.3935,11798.0
2017-09-29 14:10:00,90.06,90.06,90.04,90.05,11906.0,83.3935,83.3935,83.375,83.3843,11906.0
2017-09-29 14:15:00,90.05,90.09,90.05,90.07,21520.0,83.3843,83.4213,83.3843,83.4028,21520.0
2017-09-29 14:20:00,90.06,90.11,90.06,90.11,13382.0,83.3935,83.4398,83.3935,83.4398,13382.0
2017-09-29 14:25:00,90.1,90.11,90.09,90.1,25710.0,83.4306,83.4398,83.4213,83.4306,25710.0
2017-09-29 14:30:00,90.09,90.1,90.08,90.09,7382.0,83.4213,83.4306,83.412,83.4213,7382.0
2017-09-29 14:35:00,90.09,90.09,90.07,90.09,16700.0,83.4213,83.4213,83.4028,83.4213,16700.0
2017-09-29 14:40:00,90.08,90.09,90.02,90.02,46215.0,83.412,83.4213,83.3565,83.3565,46215.0
2017-09-29 14:45:00,90.03,90.08,90.02,90.07,11355.0,83.3657,83.412,83.3565,83.4028,11355.0
2017-09-29 14:50:00,90.06,90.08,90.05,90.07,14229.0,83.3935,83.412,83.3843,83.4028,14229.0
2017-09-29 14:55:00,90.08,90.1,90.07,90.08,31999.0,83.412,83.4306,83.4028,83.412,31999.0
2017-09-29 15:00:00,90.07,90.09,90.06,90.09,35187.0,83.4028,83.4213,83.3935,83.4213,35187.0
2017-09-29 15:05:00,90.09,90.1,90.07,90.08,26764.0,83.4213,83.4306,83.4028,83.412,26764.0
2017-09-29 15:10:00,90.07,90.09,90.07,90.09,25016.0,83.4028,83.4213,83.4028,83.4213,25016.0
2017-09-29 15:15:00,90.09,90.1,90.04,90.07,35592.0,83.4213,83.4306,83.375,83.4028,35592.0
2017-09-29 15:20:00,90.07,90.09,90.07,90.08,23499.0,83.4028,83.4213,83.4028,83.412,23499.0
2017-09-29 15:25:00,90.08,90.1,90.05,90.05,28140.0,83.412,83.4306,83.3843,83.3843,28140.0
2017-09-29 15:30:00,90.05,90.05,90.01,90.02,59783.0,83.3843,83.3843,83.3472,83.3565,59783.0
2017-09-29 15:35:00,90.02,90.03,90.01,90.02,29488.0,83.3565,83.3657,83.3472,83.3565,29488.0
2017-09-29 15:40:00,90.03,90.05,90.02,90.03,69201.0,83.3657,83.3843,83.3565,83.3657,69201.0
2017-09-29 15:45:00,90.03,90.05,90.01,90.02,105477.0,83.3657,83.3843,83.3472,83.3565,105477.0
2017-09-29 15:50:00,90.02,90.07,90.01,90.06,124781.0,83.3565,83.4028,83.3472,83.3935,124781.0
2017-09-29 15:55:00,90.06,90.1,90.04,90.06,763721.0,83.3935,83.4306,83.375,83.3935,763721.0
2017-10-02 09:30:00,90.19,90.34,90.14,90.34,56491.0,83.5139,83.6528,83.4676,83.6528,56491.0
2017-10-02 09:35:00,90.34,90.35,90.24,90.28,65029.0,83.6528,83.662,83.5602,83.5972,65029.0
2017-10-02 09:40:00,90.29,90.3,90.25,90.26,62563.0,83.6065,83.6157,83.5694,83.5787,62563.0
2017-10-02 09:45:00,90.26,90.28,90.2,90.22,55703.0,83.5787,83.5972,83.5231,83.5417,55703.0
2017-10-02 09:50:00,90.22,90.24,90.19,90.21,14880.0,83.5417,83.5602,83.5139,83.5324,14880.0
2017-10-02 09:55:00,90.22,90.31,90.21,90.31,28989.0,83.5417,83.625,83.5324,83.625,28989.0
2017-10-02 10:00:00,90.31,90.36,90.31,90.34,42128.0,83.625,83.6713,83.625,83.6528,42128.0
2017-10-02 10:05:00,90.35,90.38,90.32,90.34,47274.0,83.662,83.6898,83.6343,83.6528,47274.0
2017-10-02 10:10:00,90.34,90.39,90.32,90.38,21193.0,83.6528,83.6991,83.6343,83.6898,21193.0
2017-10-02 10:15:00,90.38,90.45,90.37,90.4,38520.0,83.6898,83.7546,83.6806,83.7083,38520.0
2017-10-02 10:20:00,90.41,90.42,90.37,90.42,17606.0,83.7176,83.7269,83.6806,83.7269,17606.0
2017-10-02 10:25:00,90.41,90.41,90.31,90.31,16503.0,83.7176,83.7176,83.625,83.625,16503.0
2017-10-02 10:30:00,90.31,90.33,90.27,90.28,32151.0,83.625,83.6435,83.588,83.5972,32151.0
2017-10-02 10:35:00,90.29,90.31,90.27,90.3,10397.0,83.6065,83.625,83.588,83.6157,10397.0
2017-10-02 10:40:00,90.31,90.35,90.28,90.34,59688.0,83.625,83.662,83.5972,83.6528,59688.0
2017-10-02 10:45:00,90.33,90.36,90.32,90.36,117632.0,83.6435,83.6713,83.6343,83.6713,117632.0
2017-10-02 10:50:00,90.35,90.36,90.3,90.33,49972.0,83.662,83.6713,83.6157,83.6435,49972.0
2017-10-02 10:55:00,90.33,90.35,90.31,90.31,72388.0,83.6435,83.662,83.625,83.625,72388.0
2017-10-02 11:00:00,90.32,90.33,90.3,90.33,49071.0,83.6343,83.6435,83.6157,83.6435,49071.0
2017-10-02 11:05:00,90.33,90.34,90.26,90.27,39234.0,83.6435,83.6528,83.5787,83.588,39234.0
2017-10-02 11:10:00,90.27,90.31,90.27,90.31,38671.0,83.588,83.625,83.588,83.625,38671.0
2017-10-02 11:15:00,90.31,90.31,90.26,90.26,9751.0,83.625,83.625,83.5787,83.5787,9751.0
2017-10-02 11:20:00,90.26,90.28,90.23,90.28,51458.0,83.5787,83.5972,83.5509,83.5972,51458.0
2017-10-02 11:25:00,90.28,90.31,90.25,90.31,29937.0,83.5972,83.625,83.5694,83.625,29937.0
2017-10-02 11:30:00,90.3,90.3,90.25,90.29,25238.0,83.6157,83.6157,83.5694,83.6065,25238.0
2017-10-02 11:35:00,90.29,90.29,90.24,90.28,11821.0,83.6065,83.6065,83.5602,83.5972,11821.0
2017-10-02 11:40:00,90.28,90.29,90.21,90.22,27069.0,83.5972,83.6065,83.5324,83.5417,27069.0
2017-10-02 11:45:00,90.22,90.23,90.2,90.2,14098.0,83.5417,83.5509,83.5231,83.5231,14098.0
2017-10-02 11:50:00,90.21,90.22,90.2,90.2,8885.0,83.5324,83.5417,83.5231,83.5231,8885.0
2017-10-02 11:55:00,90.2,90.21,90.09,90.11,21556.0,83.5231,83.5324,83.4213,83.4398,21556.0
2017-10-02 12:00:00,90.11,90.13,90.06,90.13,23144.0,83.4398,83.4583,83.3935,83.4583,23144.0
2017-10-02 12:05:00,90.13,90.14,90.1,90.14,3565.0,83.4583,83.4676,83.4306,83.4676,3565.0
2017-10-02 12:10:00,90.13,90.15,90.11,90.15,7701.0,83.4583,83.4768,83.4398,83.4768,7701.0
2017-10-02 12:15:00,90.13,90.17,90.12,90.17,15853.0,83.4583,83.4954,83.4491,83.4954,15853.0
2017-10-02 12:20:00,90.18,90.21,90.17,90.18,12473.0,83.5046,83.5324,83.4954,83.5046,12473.0
2017-10-02 12:25:00,90.19,90.21,90.19,90.2,6495.0,83.5139,83.5324,83.5139,83.5231,6495.0
2017-10-02 12:30:00,90.21,90.23,90.19,90.2,11099.0,83.5324,83.5509,83.5139,83.5231,11099.0
2017-10-02 12:35:00,90.2,90.2,90.17,90.18,38353.0,83.5231,83.5231,83.4954,83.5046,38353.0
2017-10-02 12:40:00,90.18,90.21,90.17,90.2,19113.0,83.5046,83.5324,83.4954,83.5231,19113.0
2017-10-02 12:45:00,90.2,90.24,90.2,90.23,11285.0,83.5231,83.5602,83.5231,83.5509,11285.0
2017-10-02 12:50:00,90.23,90.24,90.2,90.24,20294.0,83.5509,83.5602,83.5231,83.5602,20294.0
2017-10-02 12:55:00,90.23,90.24,90.22,90.23,4589.0,83.5509,83.5602,83.5417,83.5509,4589.0
2017-10-02 13:00:00,90.22,90.24,90.2,90.23,39715.0,83.5417,83.5602,83.5231,83.5509,39715.0
2017-10-02 13:05:00,90.23,90.24,90.18,90.19,30271.0,83.5509,83.5602,83.5046,83.5139,30271.0
2017-10-02 13:10:00,90.2,90.22,90.18,90.2,38751.0,83.5231,83.5417,83.5046,83.5231,38751.0
2017-10-02 13:15:00,90.2,90.24,90.2,90.22,11660.0,83.5231,83.5602,83.5231,83.5417,11660.0
2017-10-02 13:20:00,90.24,90.26,90.18,90.18,11685.0,83.5602,83.5787,83.5046,83.5046,11685.0
2017-10-02 13:25:00,90.18,90.24,90.18,90.23,7911.0,83.5046,83.5602,83.5046,83.5509,7911.0
2017-10-02 13:30:00,90.24,90.25,90.21,90.21,10011.0,83.5602,83.5694,83.5324,83.5324,10011.0
2017-10-02 13:35:00,90.21,90.22,90.17,90.17,22983.0,83.5324,83.5417,83.4954,83.4954,22983.0
2017-10-02 13:40:00,90.16,90.19,90.16,90.19,8023.0,83.4861,83.5139,83.4861,83.5139,8023.0
2017-10-02 13:45:00,90.19,90.25,90.19,90.25,22026.0,83.5139,83.5694,83.5139,83.5694,22026.0
2017-10-02 13:50:00,90.24,90.26,90.23,90.25,7947.0,83.5602,83.5787,83.5509,83.5694,7947.0
2017-10-02 13:55:00,90.26,90.29,90.24,90.29,9689.0,83.5787,83.6065,83.5602,83.6065,9689.0
2017-10-02 14:00:00,90.29,90.29,90.25,90.27,17507.0,83.6065,83.6065,83.5694,83.588,17507.0
2017-10-02 14:05:00,90.27,90.29,90.25,90.29,27629.0,83.588,83.6065,83.5694,83.6065,27629.0
2017-10-02 14:10:00,90.28,90.29,90.23,90.23,21759.0,83.5972,83.6065,83.5509,83.5509,21759.0
2017-10-02 14:15:00,90.23,90.24,90.19,90.22,11567.0,83.5509,83.5602,83.5139,83.5417,11567.0
2017-10-02 14:20:00,90.22,90.24,90.2,90.22,14912.0,83.5417,83.5602,83.5231,83.5417,14912.0
2017-10-02 14:25:00,90.21,90.27,90.21,90.27,14745.0,83.5324,83.588,83.5324,83.588,14745.0
2017-10-02 14:30:00,90.27,90.3,90.26,90.27,28720.0,83.588,83.6157,83.5787,83.588,28720.0
2017-10-02 14:35:00,90.28,90.28,90.24,90.25,13683.0,83.5972,83.5972,83.5602,83.5694,13683.0
2017-10-02 14:40:00,90.25,90.28,90.25,90.27,15311.0,83.5694,83.5972,83.5694,83.588,15311.0
2017-10-02 14:45:00,90.27,90.27,90.22,90.23,24002.0,83.588,83.588,83.5417,83.5509,24002.0
2017-10-02 14:50:00,90.23,90.24,90.21,90.21,17503.0,83.5509,83.5602,83.5324,83.5324,17503.0
2017-10-02 14:55:00,90.22,90.23,90.2,90.22,13831.0,83.5417,83.5509,83.5231,83.5417,13831.0
2017-10-02 15:00:00,90.21,90.22,90.18,90.2,26902.0,83.5324,83.5417,83.5046,83.5231,26902.0
2017-10-02 15:05:00,90.2,90.25,90.2,90.24,34779.0,83.5231,83.5694,83.5231,83.5602,34779.0
2017-10-02 15:10:00,90.25,90.26,90.2,90.2,30239.0,83.5694,83.5787,83.5231,83.5231,30239.0
2017-10-02 15:15:00,90.2,90.23,90.17,90.23,27534.0,83.5231,83.5509,83.4954,83.5509,27534.0
2017-10-02 15:20:00,90.23,90.25,90.22,90.24,39670.0,83.5509,83.5694,83.5417,83.5602,39670.0
2017-10-02 15:25:00,90.24,90.28,90.24,90.24,49743.0,83.5602,83.5972,83.5602,83.5602,49743.0
2017-10-02 15:30:00,90.24,90.25,90.22,90.25,99079.0,83.5602,83.5694,83.5417,83.5694,99079.0
2017-10-02 15:35:00,90.25,90.28,90.25,90.28,69498.0,83.5694,83.5972,83.5694,83.5972,69498.0
2017-10-02 15:40:00,90.28,90.28,90.21,90.23,36323.0,83.5972,83.5972,83.5324,83.5509,36323.0
2017-10-02 15:45:00,90.23,90.25,90.21,90.24,60041.0,83.5509,83.5694,83.5324,83.5602,60041.0
2017-10-02 15:50:00,90.25,90.27,90.22,90.23,53100.0,83.5694,83.588,83.5417,83.5509,53100.0
2017-10-02 15:55:00,90.23,90.26,90.22,90.25,173084.0,83.5509,83.5787,83.5417,83.5694,173084.0
2017-10-03 09:30:00,90.4,90.55,90.4,90.52,79410.0,83.7083,83.8472,83.7083,83.8195,79410.0
2017-10-03 09:35:00,90.52,90.6,90.51,90.57,144526.0,83.8195,83.8935,83.8102,83.8658,144526.0
2017-10-03 09:40:00,90.57,90.58,90.39,90.39,67768.0,83.8658,83.875,83.6991,83.6991,67768.0
2017-10-03 09:45:00,90.39,90.45,90.39,90.45,64497.0,83.6991,83.7546,83.6991,83.7546,64497.0
2017-10-03 09:50:00,90.44,90.48,90.42,90.45,44582.0,83.7454,83.7824,83.7269,83.7546,44582.0
2017-10-03 09:55:00,90.44,90.5,90.44,90.48,18731.0,83.7454,83.8009,83.7454,83.7824,18731.0
2017-10-03 10:00:00,90.49,90.49,90.44,90.46,22543.0,83.7917,83.7917,83.7454,83.7639,22543.0
2017-10-03 10:05:00,90.45,90.45,90.43,90.45,18019.0,83.7546,83.7546,83.7361,83.7546,18019.0
2017-10-03 10:10:00,90.46,90.46,90.34,90.35,27202.0,83.7639,83.7639,83.6528,83.662,27202.0
2017-10-03 10:15:00,90.36,90.39,90.33,90.38,24033.0,83.6713,83.6991,83.6435,83.6898,24033.0
2017-10-03 10:20:00,90.37,90.42,90.35,90.4,10383.0,83.6806,83.7269,83.662,83.7083,10383.0
2017-10-03 10:25:00,90.4,90.44,90.39,90.41,25508.0,83.7083,83.7454,83.6991,83.7176,25508.0
2017-10-03 10:30:00,90.4,90.42,90.37,90.42,57111.0,83.7083,83.7269,83.6806,83.7269,57111.0
2017-10-03 10:35:00,90.4,90.46,90.38,90.46,52494.0,83.7083,83.7639,83.6898,83.7639,52494.0
2017-10-03 10:40:00,90.46,90.5,90.44,90.49,29684.0,83.7639,83.8009,83.7454,83.7917,29684.0
2017-10-03 10:45:00,90.48,90.48,90.46,90.46,15926.0,83.7824,83.7824,83.7639,83.7639,15926.0
2017-10-03 10:50:00,90.46,90.5,90.45,90.46,36519.0,83.7639,83.8009,83.7546,83.7639,36519.0
2017-10-03 10:55:00,90.47,90.51,90.46,90.5,21116.0,83.7732,83.8102,83.7639,83.8009,21116.0
2017-10-03 11:00:00,90.49,90.51,90.47,90.47,24643.0,83.7917,83.8102,83.7732,83.7732,24643.0
2017-10-03 11:05:00,90.47,90.48,90.45,90.45,34456.0,83.7732,83.7824,83.7546,83.7546,34456.0
2017-10-03 11:10:00,90.45,90.46,90.41,90.45,15466.0,83.7546,83.7639,83.7176,83.7546,15466.0
2017-10-03 11:15:00,90.46,90.49,90.46,90.46,107354.0,83.7639,83.7917,83.7639,83.7639,107354.0
2017-10-03 11:20:00,90.46,90.48,90.45,90.47,23496.0,83.7639,83.7824,83.7546,83.7732,23496.0
2017-10-03 11:25:00,90.48,90.48,90.44,90.46,27707.0,83.7824,83.7824,83.7454,83.7639,27707.0
2017-10-03 11:30:00,90.45,90.5,90.44,90.49,16783.0,83.7546,83.8009,83.7454,83.7917,16783.0
2017-10-03 11:35:00,90.49,90.49,90.45,90.48,25400.0,83.7917,83.7917,83.7546,83.7824,25400.0
2017-10-03 11:40:00,90.48,90.5,90.47,90.48,15052.0,83.7824,83.8009,83.7732,83.7824,15052.0
2017-10-03 11:45:00,90.48,90.5,90.44,90.44,21140.0,83.7824,83.8009,83.7454,83.7454,21140.0
2017-10-03 11:50:00,90.43,90.48,90.42,90.48,10799.0,83.7361,83.7824,83.7269,83.7824,10799.0
2017-10-03 11:55:00,90.47,90.49,90.46,90.48,10971.0,83.7732,83.7917,83.7639,83.7824,10971.0
2017-10-03 12:00:00,90.47,90.52,90.47,90.51,25580.0,83.7732,83.8195,83.7732,83.8102,25580.0
2017-10-03 12:05:00,90.51,90.54,90.51,90.54,4304.0,83.8102,83.838,83.8102,83.838,4304.0
2017-10-03 12:10:00,90.54,90.57,90.53,90.56,8279.0,83.838,83.8658,83.8287,83.8565,8279.0
2017-10-03 12:15:00,90.56,90.58,90.55,90.56,14080.0,83.8565,83.875,83.8472,83.8565,14080.0
2017-10-03 12:20:00,90.56,90.57,90.53,90.56,21166.0,83.8565,83.8658,83.8287,83.8565,21166.0
2017-10-03 12:25:00,90.56,90.58,90.56,90.57,11120.0,83.8565,83.875,83.8565,83.8658,11120.0
2017-10-03 12:30:00,90.57,90.61,90.56,90.61,8076.0,83.8658,83.9028,83.8565,83.9028,8076.0
2017-10-03 12:35:00,90.6,90.61,90.57,90.58,26885.0,83.8935,83.9028,83.8658,83.875,26885.0
2017-10-03 12:40:00,90.58,90.59,90.56,90.57,18404.0,83.875,83.8843,83.8565,83.8658,18404.0
2017-10-03 12:45:00,90.57,90.58,90.56,90.58,23318.0,83.8658,83.875,83.8565,83.875,23318.0
2017-10-03 12:50:00,90.58,90.58,90.55,90.56,11030.0,83.875,83.875,83.8472,83.8565,11030.0
2017-10-03 12:55:00,90.56,90.59,90.55,90.58,8466.0,83.8565,83.8843,83.8472,83.875,8466.0
2017-10-03 13:00:00,90.59,90.62,90.58,90.61,21238.0,83.8843,83.9121,83.875,83.9028,21238.0
2017-10-03 13:05:00,90.6,90.61,90.56,90.56,13886.0,83.8935,83.9028,83.8565,83.8565,13886.0
2017-10-03 13:10:00,90.56,90.59,90.56,90.58,11552.0,83.8565,83.8843,83.8565,83.875,11552.0
2017-10-03 13:15:00,90.57,90.57,90.54,90.54,49123.0,83.8658,83.8658,83.838,83.838,49123.0
2017-10-03 13:20:00,90.54,90.56,90.54,90.55,14614.0,83.838,83.8565,83.838,83.8472,14614.0
2017-10-03 13:25:00,90.56,90.56,90.54,90.55,11335.0,83.8565,83.8565,83.838,83.8472,11335.0
2017-10-03 13:30:00,90.56,90.57,90.54,90.55,20230.0,83.8565,83.8658,83.838,83.8472,20230.0
2017-10-03 13:35:00,90.56,90.57,90.54,90.54,14085.0,83.8565,83.8658,83.838,83.838,14085.0
2017-10-03 13:40:00,90.55,90.57,90.55,90.57,17590.0,83.8472,83.8658,83.8472,83.8658,17590.0
2017-10-03 13:45:00,90.57,90.58,90.54,90.56,19022.0,83.8658,83.875,83.838,83.8565,19022.0
2017-10-03 13:50:00,90.57,90.59,90.56,90.59,12970.0,83.8658,83.8843,83.8565,83.8843,12970.0
2017-10-03 13:55:00,90.59,90.59,90.55,90.55,10754.0,83.8843,83.8843,83.8472,83.8472,10754.0
2017-10-03 14:00:00,90.55,90.56,90.54,90.55,12232.0,83.8472,83.8565,83.838,83.8472,12232.0
2017-10-03 14:05:00,90.54,90.56,90.53,90.55,22934.0,83.838,83.8565,83.8287,83.8472,22934.0
2017-10-03 14:10:00,90.55,90.55,90.51,90.53,33397.0,83.8472,83.8472,83.8102,83.8287,33397.0
2017-10-03 14:15:00,90.52,90.53,90.51,90.53,16806.0,83.8195,83.8287,83.8102,83.8287,16806.0
2017-10-03 14:20:00,90.53,90.54,90.52,90.53,12038.0,83.8287,83.838,83.8195,83.8287,12038.0
2017-10-03 14:25:00,90.53,90.56,90.51,90.55,25578.0,83.8287,83.8565,83.8102,83.8472,25578.0
2017-10-03 14:30:00,90.55,90.56,90.54,90.54,9796.0,83.8472,83.8565,83.838,83.838,9796.0
2017-10-03 14:35:00,90.54,90.56,90.53,90.54,12431.0,83.838,83.8565,83.8287,83.838,12431.0
2017-10-03 14:40:00,90.53,90.55,90.52,90.55,50383.0,83.8287,83.8472,83.8195,83.8472,50383.0
2017-10-03 14:45:00,90.55,90.58,90.54,90.56,21558.0,83.8472,83.875,83.838,83.8565,21558.0
2017-10-03 14:50:00,90.55,90.58,90.55,90.57,27129.0,83.8472,83.875,83.8472,83.8658,27129.0
2017-10-03 14:55:00,90.58,90.58,90.56,90.58,50252.0,83.875,83.875,83.8565,83.875,50252.0
2017-10-03 15:00:00,90.57,90.58,90.55,90.57,19708.0,83.8658,83.875,83.8472,83.8658,19708.0
2017-10-03 15:05:00,90.57,90.57,90.54,90.56,52654.0,83.8658,83.8658,83.838,83.8565,52654.0
2017-10-03 15:10:00,90.56,90.57,90.53,90.55,49061.0,83.8565,83.8658,83.8287,83.8472,49061.0
2017-10-03 15:15:00,90.55,90.56,90.54,90.54,53265.0,83.8472,83.8565,83.838,83.838,53265.0
2017-10-03 15:20:00,90.55,90.58,90.54,90.57,46306.0,83.8472,83.875,83.838,83.8658,46306.0
2017-10-03 15:25:00,90.56,90.58,90.55,90.58,50130.0,83.8565,83.875,83.8472,83.875,50130.0
2017-10-03 15:30:00,90.58,90.62,90.58,90.62,53345.0,83.875,83.9121,83.875,83.9121,53345.0
2017-10-03 15:35:00,90.62,90.65,90.61,90.65,54198.0,83.9121,83.9398,83.9028,83.9398,54198.0
2017-10-03 15:40:00,90.65,90.65,90.57,90.58,394814.0,83.9398,83.9398,83.8658,83.875,394814.0
2017-10-03 15:45:00,90.58,90.59,90.55,90.56,74261.0,83.875,83.8843,83.8472,83.8565,74261.0
2017-10-03 15:50:00,90.56,90.57,90.54,90.57,155858.0,83.8565,83.8658,83.838,83.8658,155858.0
2017-10-03 15:55:00,90.57,90.62,90.56,90.62,306239.0,83.8658,83.9121,83.8565,83.9121,306239.0
2017-10-04 09:30:00,90.7,90.87,90.6,90.87,77013.0,83.9861,84.1436,83.8935,84.1436,77013.0
2017-10-04 09:35:00,90.88,90.95,90.82,90.86,174372.0,84.1528,84.2176,84.0973,84.1343,174372.0
2017-10-04 09:40:00,90.85,90.85,90.74,90.74,64722.0,84.125,84.125,84.0232,84.0232,64722.0
2017-10-04 09:45:00,90.75,90.79,90.66,90.68,25915.0,84.0324,84.0695,83.9491,83.9676,25915.0
2017-10-04 09:50:00,90.68,90.76,90.66,90.75,314038.0,83.9676,84.0417,83.9491,84.0324,314038.0
2017-10-04 09:55:00,90.75,90.83,90.72,90.83,152724.0,84.0324,84.1065,84.0047,84.1065,152724.0
2017-10-04 10:00:00,90.82,90.87,90.78,90.86,25851.0,84.0973,84.1436,84.0602,84.1343,25851.0
2017-10-04 10:05:00,90.86,90.87,90.83,90.86,24335.0,84.1343,84.1436,84.1065,84.1343,24335.0
2017-10-04 10:10:00,90.86,90.88,90.82,90.82,41561.0,84.1343,84.1528,84.0973,84.0973,41561.0
2017-10-04 10:15:00,90.82,90.84,90.8,90.83,159643.0,84.0973,84.1158,84.0787,84.1065,159643.0
2017-10-04 10:20:00,90.84,90.85,90.8,90.84,113038.0,84.1158,84.125,84.0787,84.1158,113038.0
2017-10-04 10:25:00,90.85,90.92,90.85,90.9,180709.0,84.125,84.1899,84.125,84.1713,180709.0
2017-10-04 10:30:00,90.91,90.95,90.9,90.94,62104.0,84.1806,84.2176,84.1713,84.2084,62104.0
2017-10-04 10:35:00,90.93,90.95,90.88,90.89,138109.0,84.1991,84.2176,84.1528,84.1621,138109.0
2017-10-04 10:40:00,90.88,90.92,90.87,90.88,155739.0,84.1528,84.1899,84.1436,84.1528,155739.0
2017-10-04 10:45:00,90.89,90.94,90.86,90.92,190177.0,84.1621,84.2084,84.1343,84.1899,190177.0
2017-10-04 10:50:00,90.91,90.91,90.83,90.85,184433.0,84.1806,84.1806,84.1065,84.125,184433.0
2017-10-04 10:55:00,90.85,90.92,90.85,90.92,50225.0,84.125,84.1899,84.125,84.1899,50225.0
2017-10-04 11:00:00,90.92,90.96,90.9,90.91,167474.0,84.1899,84.2269,84.1713,84.1806,167474.0
2017-10-04 11:05:00,90.91,90.94,90.91,90.92,23127.0,84.1806,84.2084,84.1806,84.1899,23127.0
2017-10-04 11:10:00,90.92,90.94,90.92,90.93,76405.0,84.1899,84.2084,84.1899,84.1991,76405.0
2017-10-04 11:15:00,90.92,90.95,90.91,90.95,16643.0,84.1899,84.2176,84.1806,84.2176,16643.0
2017-10-04 11:20:00,90.94,90.99,90.94,90.99,72136.0,84.2084,84.2547,84.2084,84.2547,72136.0
2017-10-04 11:25:00,90.98,90.99,90.94,90.98,40049.0,84.2454,84.2547,84.2084,84.2454,40049.0
2017-10-04 11:30:00,90.98,90.99,90.95,90.96,200066.0,84.2454,84.2547,84.2176,84.2269,200066.0
2017-10-04 11:35:00,90.97,91.04,90.97,91.04,28502.0,84.2362,84.301,84.2362,84.301,28502.0
2017-10-04 11:40:00,91.04,91.06,91.03,91.06,10684.0,84.301,84.3195,84.2917,84.3195,10684.0
2017-10-04 11:45:00,91.06,91.07,91.02,91.07,11693.0,84.3195,84.3287,84.2824,84.3287,11693.0
2017-10-04 11:50:00,91.07,91.14,91.06,91.1,29782.0,84.3287,84.3936,84.3195,84.3565,29782.0
2017-10-04 11:55:00,91.1,91.1,91.07,91.1,22185.0,84.3565,84.3565,84.3287,84.3565,22185.0
2017-10-04 12:00:00,91.11,91.13,91.08,91.09,12563.0,84.3658,84.3843,84.338,84.3473,12563.0
2017-10-04 12:05:00,91.09,91.11,91.09,91.09,32393.0,84.3473,84.3658,84.3473,84.3473,32393.0
2017-10-04 12:10:00,91.09,91.11,91.08,91.11,9336.0,84.3473,84.3658,84.338,84.3658,9336.0
2017-10-04 12:15:00,91.11,91.16,91.09,91.13,22051.0,84.3658,84.4121,84.3473,84.3843,22051.0
2017-10-04 12:20:00,91.13,91.15,91.13,91.14,7947.0,84.3843,84.4028,84.3843,84.3936,7947.0
2017-10-04 12:25:00,91.15,91.15,91.13,91.13,12966.0,84.4028,84.4028,84.3843,84.3843,12966.0
2017-10-04 12:30:00,91.13,91.13,91.09,91.1,139044.0,84.3843,84.3843,84.3473,84.3565,139044.0
2017-10-04 12:35:00,91.1,91.11,91.08,91.1,134196.0,84.3565,84.3658,84.338,84.3565,134196.0
2017-10-04 12:40:00,91.09,91.12,91.08,91.09,63292.0,84.3473,84.375,84.338,84.3473,63292.0
2017-10-04 12:45:00,91.09,91.1,91.05,91.06,54991.0,84.3473,84.3565,84.3102,84.3195,54991.0
2017-10-04 12:50:00,91.05,91.09,91.05,91.09,9657.0,84.3102,84.3473,84.3102,84.3473,9657.0
2017-10-04 12:55:00,91.08,91.08,91.07,91.07,13403.0,84.338,84.338,84.3287,84.3287,13403.0
2017-10-04 13:00:00,91.08,91.09,91.06,91.08,10364.0,84.338,84.3473,84.3195,84.338,10364.0
2017-10-04 13:05:00,91.08,91.09,91.06,91.07,8893.0,84.338,84.3473,84.3195,84.3287,8893.0
2017-10-04 13:10:00,91.07,91.08,91.06,91.07,20396.0,84.3287,84.338,84.3195,84.3287,20396.0
2017-10-04 13:15:00,91.08,91.08,91.01,91.02,23652.0,84.338,84.338,84.2732,84.2824,23652.0
2017-10-04 13:20:00,91.02,91.04,91.0,91.02,24684.0,84.2824,84.301,84.2639,84.2824,24684.0
2017-10-04 13:25:00,91.02,91.06,91.02,91.05,19408.0,84.2824,84.3195,84.2824,84.3102,19408.0
2017-10-04 13:30:00,91.04,91.06,91.04,91.05,25144.0,84.301,84.3195,84.301,84.3102,25144.0
2017-10-04 13:35:00,91.05,91.05,90.94,90.94,38450.0,84.3102,84.3102,84.2084,84.2084,38450.0
2017-10-04 13:40:00,90.94,90.97,90.94,90.94,7922.0,84.2084,84.2362,84.2084,84.2084,7922.0
2017-10-04 13:45:00,90.96,90.97,90.95,90.96,17130.0,84.2269,84.2362,84.2176,84.2269,17130.0
2017-10-04 13:50:00,90.96,91.01,90.96,91.0,34556.0,84.2269,84.2732,84.2269,84.2639,34556.0
2017-10-04 13:55:00,90.99,91.01,90.97,91.01,56564.0,84.2547,84.2732,84.2362,84.2732,56564.0
2017-10-04 14:00:00,91.0,91.04,91.0,91.03,20805.0,84.2639,84.301,84.2639,84.2917,20805.0
2017-10-04 14:05:00,91.03,91.05,91.02,91.05,7870.0,84.2917,84.3102,84.2824,84.3102,7870.0
2017-10-04 14:10:00,91.05,91.05,91.03,91.04,7619.0,84.3102,84.3102,84.2917,84.301,7619.0
2017-10-04 14:15:00,91.04,91.04,91.02,91.04,12687.0,84.301,84.301,84.2824,84.301,12687.0
2017-10-04 14:20:00,91.04,91.05,91.02,91.02,7364.0,84.301,84.3102,84.2824,84.2824,7364.0
2017-10-04 14:25:00,91.02,91.05,91.01,91.05,7537.0,84.2824,84.3102,84.2732,84.3102,7537.0
2017-10-04 14:30:00,91.05,91.06,91.04,91.05,18445.0,84.3102,84.3195,84.301,84.3102,18445.0
2017-10-04 14:35:00,91.05,91.07,91.04,91.05,21259.0,84.3102,84.3287,84.301,84.3102,21259.0
2017-10-04 14:40:00,91.04,91.05,91.01,91.03,17664.0,84.301,84.3102,84.2732,84.2917,17664.0
2017-10-04 14:45:00,91.03,91.07,91.03,91.06,6548.0,84.2917,84.3287,84.2917,84.3195,6548.0
2017-10-04 14:50:00,91.06,91.09,91.05,91.08,15599.0,84.3195,84.3473,84.3102,84.338,15599.0
2017-10-04 14:55:00,91.07,91.08,91.06,91.06,8994.0,84.3287,84.338,84.3195,84.3195,8994.0
2017-10-04 15:00:00,91.06,91.07,91.05,91.06,13417.0,84.3195,84.3287,84.3102,84.3195,13417.0
2017-10-04 15:05:00,91.06,91.08,91.05,91.06,16492.0,84.3195,84.338,84.3102,84.3195,16492.0
2017-10-04 15:10:00,91.06,91.07,91.05,91.06,14930.0,84.3195,84.3287,84.3102,84.3195,14930.0
2017-10-04 15:15:00,91.05,91.1,91.04,91.1,19331.0,84.3102,84.3565,84.301,84.3565,19331.0
2017-10-04 15:20:00,91.1,91.11,91.08,91.1,36147.0,84.3565,84.3658,84.338,84.3565,36147.0
2017-10-04 15:25:00,91.1,91.11,91.06,91.08,26208.0,84.3565,84.3658,84.3195,84.338,26208.0
2017-10-04 15:30:00,91.08,91.08,91.04,91.07,26651.0,84.338,84.338,84.301,84.3287,26651.0
2017-10-04 15:35:00,91.06,91.1,91.04,91.07,38840.0,84.3195,84.3565,84.301,84.3287,38840.0
2017-10-04 15:40:00,91.06,91.08,91.06,91.07,40620.0,84.3195,84.338,84.3195,84.3287,40620.0
2017-10-04 15:45:00,91.06,91.08,91.04,91.04,55951.0,84.3195,84.338,84.301,84.301,55951.0
2017-10-04 15:50:00,91.05,91.08,91.02,91.04,153815.0,84.3102,84.338,84.2824,84.301,153815.0
2017-10-04 15:55:00,91.03,91.1,91.03,91.08,261789.0,84.2917,84.3565,84.2917,84.338,261789.0
2017-10-05 09:30:00,91.24,91.27,91.12,91.26,110042.0,84.4862,84.5139,84.375,84.5047,110042.0
2017-10-05 09:35:00,91.26,91.33,91.23,91.25,83029.0,84.5047,84.5695,84.4769,84.4954,83029.0
2017-10-05 09:40:00,91.25,91.26,91.18,91.2,62879.0,84.4954,84.5047,84.4306,84.4491,62879.0
2017-10-05 09:45:00,91.21,91.29,91.21,91.26,505221.0,84.4584,84.5325,84.4584,84.5047,505221.0
2017-10-05 09:50:00,91.26,91.38,91.25,91.36,65014.0,84.5047,84.6158,84.4954,84.5973,65014.0
2017-10-05 09:55:00,91.36,91.36,91.3,91.34,26124.0,84.5973,84.5973,84.5417,84.5788,26124.0
2017-10-05 10:00:00,91.35,91.38,91.32,91.34,27445.0,84.588,84.6158,84.5602,84.5788,27445.0
2017-10-05 10:05:00,91.35,91.39,91.34,91.35,18748.0,84.588,84.6251,84.5788,84.588,18748.0
2017-10-05 10:10:00,91.35,91.4,91.35,91.39,20743.0,84.588,84.6343,84.588,84.6251,20743.0
2017-10-05 10:15:00,91.4,91.45,91.38,91.43,55284.0,84.6343,84.6806,84.6158,84.6621,55284.0
2017-10-05 10:20:00,91.43,91.44,91.4,91.42,38566.0,84.6621,84.6714,84.6343,84.6528,38566.0
2017-10-05 10:25:00,91.42,91.42,91.37,91.38,16175.0,84.6528,84.6528,84.6065,84.6158,16175.0
2017-10-05 10:30:00,91.38,91.43,91.32,91.37,477083.0,84.6158,84.6621,84.5602,84.6065,477083.0
2017-10-05 10:35:00,91.38,91.42,91.36,91.41,18902.0,84.6158,84.6528,84.5973,84.6436,18902.0
2017-10-05 10:40:00,91.41,91.44,91.4,91.44,19164.0,84.6436,84.6714,84.6343,84.6714,19164.0
2017-10-05 10:45:00,91.44,91.45,91.38,91.41,35102.0,84.6714,84.6806,84.6158,84.6436,35102.0
2017-10-05 10:50:00,91.4,91.45,91.38,91.38,21303.0,84.6343,84.6806,84.6158,84.6158,21303.0
2017-10-05 10:55:00,91.39,91.4,91.36,91.37,18659.0,84.6251,84.6343,84.5973,84.6065,18659.0
2017-10-05 11:00:00,91.37,91.4,91.33,91.38,119705.0,84.6065,84.6343,84.5695,84.6158,119705.0
2017-10-05 11:05:00,91.39,91.4,91.33,91.33,36062.0,84.6251,84.6343,84.5695,84.5695,36062.0
2017-10-05 11:10:00,91.33,91.35,91.33,91.34,12571.0,84.5695,84.588,84.5695,84.5788,12571.0
2017-10-05 11:15:00,91.33,91.36,91.32,91.34,21940.0,84.5695,84.5973,84.5602,84.5788,21940.0
2017-10-05 11:20:00,91.34,91.37,91.33,91.34,43547.0,84.5788,84.6065,84.5695,84.5788,43547.0
2017-10-05 11:25:00,91.34,91.38,91.33,91.36,15347.0,84.5788,84.6158,84.5695,84.5973,15347.0
2017-10-05 11:30:00,91.36,91.37,91.34,91.35,19853.0,84.5973,84.6065,84.5788,84.588,19853.0
2017-10-05 11:35:00,91.36,91.39,91.35,91.38,16600.0,84.5973,84.6251,84.588,84.6158,16600.0
2017-10-05 11:40:00,91.39,91.42,91.37,91.4,12090.0,84.6251,84.6528,84.6065,84.6343,12090.0
2017-10-05 11:45:00,91.41,91.41,91.38,91.41,21345.0,84.6436,84.6436,84.6158,84.6436,21345.0
2017-10-05 11:50:00,91.41,91.45,91.4,91.44,41340.0,84.6436,84.6806,84.6343,84.6714,41340.0
2017-10-05 11:55:00,91.44,91.5,91.44,91.49,19271.0,84.6714,84.7269,84.6714,84.7177,19271.0
2017-10-05 12:00:00,91.49,91.55,91.49,91.55,15514.0,84.7177,84.7732,84.7177,84.7732,15514.0
2017-10-05 12:05:00,91.54,91.56,91.51,91.51,6240.0,84.764,84.7825,84.7362,84.7362,6240.0
2017-10-05 12:10:00,91.52,91.54,91.51,91.54,17401.0,84.7454,84.764,84.7362,84.764,17401.0
2017-10-05 12:15:00,91.54,91.56,91.53,91.55,16204.0,84.764,84.7825,84.7547,84.7732,16204.0
2017-10-05 12:20:00,91.55,91.6,91.54,91.59,16047.0,84.7732,84.8195,84.764,84.8103,16047.0
2017-10-05 12:25:00,91.6,91.6,91.54,91.55,29235.0,84.8195,84.8195,84.764,84.7732,29235.0
2017-10-05 12:30:00,91.56,91.58,91.55,91.57,51328.0,84.7825,84.801,84.7732,84.7917,51328.0
2017-10-05 12:35:00,91.57,91.6,91.56,91.59,11748.0,84.7917,84.8195,84.7825,84.8103,11748.0
2017-10-05 12:40:00,91.59,91.6,91.54,91.55,20978.0,84.8103,84.8195,84.764,84.7732,20978.0
2017-10-05 12:45:00,91.54,91.56,91.53,91.55,8397.0,84.764,84.7825,84.7547,84.7732,8397.0
2017-10-05 12:50:00,91.55,91.56,91.54,91.55,9650.0,84.7732,84.7825,84.764,84.7732,9650.0
2017-10-05 12:55:00,91.54,91.55,91.52,91.54,8753.0,84.764,84.7732,84.7454,84.764,8753.0
2017-10-05 13:00:00,91.54,91.56,91.51,91.56,13555.0,84.764,84.7825,84.7362,84.7825,13555.0
2017-10-05 13:05:00,91.55,91.6,91.55,91.59,39885.0,84.7732,84.8195,84.7732,84.8103,39885.0
2017-10-05 13:10:00,91.58,91.6,91.53,91.54,36376.0,84.801,84.8195,84.7547,84.764,36376.0
2017-10-05 13:15:00,91.54,91.56,91.53,91.55,9307.0,84.764,84.7825,84.7547,84.7732,9307.0
2017-10-05 13:20:00,91.56,91.57,91.54,91.57,7288.0,84.7825,84.7917,84.764,84.7917,7288.0
2017-10-05 13:25:00,91.56,91.59,91.56,91.58,36339.0,84.7825,84.8103,84.7825,84.801,36339.0
2017-10-05 13:30:00,91.58,91.59,91.53,91.54,25967.0,84.801,84.8103,84.7547,84.764,25967.0
2017-10-05 13:35:00,91.53,91.56,91.52,91.56,8984.0,84.7547,84.7825,84.7454,84.7825,8984.0
2017-10-05 13:40:00,91.56,91.56,91.5,91.54,24072.0,84.7825,84.7825,84.7269,84.764,24072.0
2017-10-05 13:45:00,91.53,91.56,91.52,91.52,29527.0,84.7547,84.7825,84.7454,84.7454,29527.0
2017-10-05 13:50:00,91.53,91.56,91.53,91.53,16860.0,84.7547,84.7825,84.7547,84.7547,16860.0
2017-10-05 13:55:00,91.54,91.56,91.53,91.55,12959.0,84.764,84.7825,84.7547,84.7732,12959.0
2017-10-05 14:00:00,91.55,91.55,91.52,91.52,11448.0,84.7732,84.7732,84.7454,84.7454,11448.0
2017-10-05 14:05:00,91.52,91.53,91.5,91.52,26103.0,84.7454,84.7547,84.7269,84.7454,26103.0
2017-10-05 14:10:00,91.53,91.54,91.51,91.52,21166.0,84.7547,84.764,84.7362,84.7454,21166.0
2017-10-05 14:15:00,91.53,91.54,91.52,91.53,13831.0,84.7547,84.764,84.7454,84.7547,13831.0
2017-10-05 14:20:00,91.52,91.55,91.52,91.54,21691.0,84.7454,84.7732,84.7454,84.764,21691.0
2017-10-05 14:25:00,91.55,91.55,91.51,91.52,53018.0,84.7732,84.7732,84.7362,84.7454,53018.0
2017-10-05 14:30:00,91.52,91.55,91.51,91.55,8463.0,84.7454,84.7732,84.7362,84.7732,8463.0
2017-10-05 14:35:00,91.55,91.56,91.53,91.56,11658.0,84.7732,84.7825,84.7547,84.7825,11658.0
2017-10-05 14:40:00,91.55,91.58,91.55,91.56,17651.0,84.7732,84.801,84.7732,84.7825,17651.0
2017-10-05 14:45:00,91.56,91.56,91.54,91.55,20058.0,84.7825,84.7825,84.764,84.7732,20058.0
2017-10-05 14:50:00,91.56,91.56,91.52,91.54,24081.0,84.7825,84.7825,84.7454,84.764,24081.0
2017-10-05 14:55:00,91.53,91.59,91.53,91.58,25957.0,84.7547,84.8103,84.7547,84.801,25957.0
2017-10-05 15:00:00,91.58,91.64,91.58,91.63,77180.0,84.801,84.8566,84.801,84.8473,77180.0
2017-10-05 15:05:00,91.63,91.63,91.6,91.61,78756.0,84.8473,84.8473,84.8195,84.8288,78756.0
2017-10-05 15:10:00,91.61,91.62,91.58,91.58,45153.0,84.8288,84.838,84.801,84.801,45153.0
2017-10-05 15:15:00,91.58,91.59,91.56,91.57,55123.0,84.801,84.8103,84.7825,84.7917,55123.0
2017-10-05 15:20:00,91.58,91.61,91.57,91.61,76105.0,84.801,84.8288,84.7917,84.8288,76105.0
2017-10-05 15:25:00,91.61,91.61,91.55,91.56,57831.0,84.8288,84.8288,84.7732,84.7825,57831.0
2017-10-05 15:30:00,91.55,91.58,91.54,91.58,106824.0,84.7732,84.801,84.764,84.801,106824.0
2017-10-05 15:35:00,91.58,91.59,91.56,91.58,52700.0,84.801,84.8103,84.7825,84.801,52700.0
2017-10-05 15:40:00,91.58,91.59,91.57,91.59,80206.0,84.801,84.8103,84.7917,84.8103,80206.0
2017-10-05 15:45:00,91.59,91.59,91.55,91.56,122986.0,84.8103,84.8103,84.7732,84.7825,122986.0
2017-10-05 15:50:00,91.56,91.57,91.52,91.54,138202.0,84.7825,84.7917,84.7454,84.764,138202.0
2017-10-05 15:55:00,91.55,91.61,91.54,91.6,429466.0,84.7732,84.8288,84.764,84.8195,429466.0
2017-10-06 09:30:00,91.46,91.58,91.46,91.47,95035.0,84.6899,84.801,84.6899,84.6991,95035.0
2017-10-06 09:35:00,91.48,91.65,91.47,91.65,58173.0,84.7084,84.8658,84.6991,84.8658,58173.0
2017-10-06 09:40:00,91.65,91.68,91.63,91.65,57046.0,84.8658,84.8936,84.8473,84.8658,57046.0
2017-10-06 09:45:00,91.65,91.72,91.62,91.62,79327.0,84.8658,84.9306,84.838,84.838,79327.0
2017-10-06 09:50:00,91.63,91.63,91.56,91.57,56523.0,84.8473,84.8473,84.7825,84.7917,56523.0
2017-10-06 09:55:00,91.56,91.68,91.55,91.66,59844.0,84.7825,84.8936,84.7732,84.8751,59844.0
2017-10-06 10:00:00,91.65,91.71,91.65,91.68,18874.0,84.8658,84.9214,84.8658,84.8936,18874.0
2017-10-06 10:05:00,91.68,91.69,91.61,91.61,30627.0,84.8936,84.9029,84.8288,84.8288,30627.0
2017-10-06 10:10:00,91.61,91.64,91.59,91.64,30344.0,84.8288,84.8566,84.8103,84.8566,30344.0
2017-10-06 10:15:00,91.63,91.66,91.62,91.65,18853.0,84.8473,84.8751,84.838,84.8658,18853.0
2017-10-06 10:20:00,91.65,91.73,91.65,91.73,43300.0,84.8658,84.9399,84.8658,84.9399,43300.0
2017-10-06 10:25:00,91.73,91.78,91.71,91.78,41300.0,84.9399,84.9862,84.9214,84.9862,41300.0
2017-10-06 10:30:00,91.77,91.77,91.7,91.7,17682.0,84.9769,84.9769,84.9121,84.9121,17682.0
2017-10-06 10:35:00,91.7,91.7,91.6,91.62,37577.0,84.9121,84.9121,84.8195,84.838,37577.0
2017-10-06 10:40:00,91.63,91.69,91.62,91.68,12564.0,84.8473,84.9029,84.838,84.8936,12564.0
2017-10-06 10:45:00,91.68,91.74,91.68,91.7,16260.0,84.8936,84.9492,84.8936,84.9121,16260.0
2017-10-06 10:50:00,91.69,91.73,91.65,91.65,24134.0,84.9029,84.9399,84.8658,84.8658,24134.0
2017-10-06 10:55:00,91.65,91.69,91.62,91.66,91115.0,84.8658,84.9029,84.838,84.8751,91115.0
2017-10-06 11:00:00,91.66,91.69,91.65,91.69,14596.0,84.8751,84.9029,84.8658,84.9029,14596.0
2017-10-06 11:05:00,91.69,91.7,91.66,91.67,23441.0,84.9029,84.9121,84.8751,84.8843,23441.0
2017-10-06 11:10:00,91.68,91.68,91.64,91.65,30730.0,84.8936,84.8936,84.8566,84.8658,30730.0
2017-10-06 11:15:00,91.65,91.72,91.65,91.72,28229.0,84.8658,84.9306,84.8658,84.9306,28229.0
2017-10-06 11:20:00,91.71,91.73,91.7,91.71,23278.0,84.9214,84.9399,84.9121,84.9214,23278.0
2017-10-06 11:25:00,91.71,91.74,91.7,91.74,16285.0,84.9214,84.9492,84.9121,84.9492,16285.0
2017-10-06 11:30:00,91.73,91.73,91.71,91.73,17006.0,84.9399,84.9399,84.9214,84.9399,17006.0
2017-10-06 11:35:00,91.72,91.73,91.69,91.7,12099.0,84.9306,84.9399,84.9029,84.9121,12099.0
2017-10-06 11:40:00,91.7,91.72,91.68,91.71,33717.0,84.9121,84.9306,84.8936,84.9214,33717.0
2017-10-06 11:45:00,91.7,91.73,91.69,91.72,13622.0,84.9121,84.9399,84.9029,84.9306,13622.0
2017-10-06 11:50:00,91.73,91.75,91.73,91.75,13510.0,84.9399,84.9584,84.9399,84.9584,13510.0
2017-10-06 11:55:00,91.75,91.77,91.74,91.75,13994.0,84.9584,84.9769,84.9492,84.9584,13994.0
2017-10-06 12:00:00,91.74,91.74,91.7,91.73,25490.0,84.9492,84.9492,84.9121,84.9399,25490.0
2017-10-06 12:05:00,91.73,91.79,91.73,91.77,11216.0,84.9399,84.9955,84.9399,84.9769,11216.0
2017-10-06 12:10:00,91.77,91.78,91.73,91.77,41343.0,84.9769,84.9862,84.9399,84.9769,41343.0
2017-10-06 12:15:00,91.76,91.77,91.74,91.75,23098.0,84.9677,84.9769,84.9492,84.9584,23098.0
2017-10-06 12:20:00,91.75,91.76,91.73,91.75,19664.0,84.9584,84.9677,84.9399,84.9584,19664.0
2017-10-06 12:25:00,91.75,91.78,91.74,91.76,12742.0,84.9584,84.9862,84.9492,84.9677,12742.0
2017-10-06 12:30:00,91.77,91.81,91.77,91.79,24345.0,84.9769,85.014,84.9769,84.9955,24345.0
2017-10-06 12:35:00,91.8,91.84,91.8,91.84,10207.0,85.0047,85.0418,85.0047,85.0418,10207.0
2017-10-06 12:40:00,91.84,91.85,91.82,91.84,38832.0,85.0418,85.051,85.0232,85.0418,38832.0
2017-10-06 12:45:00,91.84,91.84,91.82,91.82,18444.0,85.0418,85.0418,85.0232,85.0232,18444.0
2017-10-06 12:50:00,91.82,91.82,91.8,91.81,8610.0,85.0232,85.0232,85.0047,85.014,8610.0
2017-10-06 12:55:00,91.81,91.82,91.8,91.81,7525.0,85.014,85.0232,85.0047,85.014,7525.0
2017-10-06 13:00:00,91.81,91.82,91.77,91.77,14065.0,85.014,85.0232,84.9769,84.9769,14065.0
2017-10-06 13:05:00,91.77,91.81,91.76,91.78,26348.0,84.9769,85.014,84.9677,84.9862,26348.0
2017-10-06 13:10:00,91.78,91.8,91.76,91.8,16210.0,84.9862,85.0047,84.9677,85.0047,16210.0
2017-10-06 13:15:00,91.8,91.83,91.79,91.82,9166.0,85.0047,85.0325,84.9955,85.0232,9166.0
2017-10-06 13:20:00,91.83,91.83,91.8,91.81,10038.0,85.0325,85.0325,85.0047,85.014,10038.0
2017-10-06 13:25:00,91.81,91.81,91.77,91.77,9017.0,85.014,85.014,84.9769,84.9769,9017.0
2017-10-06 13:30:00,91.76,91.78,91.75,91.76,17083.0,84.9677,84.9862,84.9584,84.9677,17083.0
2017-10-06 13:35:00,91.76,91.76,91.72,91.73,9483.0,84.9677,84.9677,84.9306,84.9399,9483.0
2017-10-06 13:40:00,91.73,91.76,91.73,91.75,20781.0,84.9399,84.9677,84.9399,84.9584,20781.0
2017-10-06 13:45:00,91.75,91.75,91.72,91.73,16009.0,84.9584,84.9584,84.9306,84.9399,16009.0
2017-10-06 13:50:00,91.73,91.77,91.73,91.77,22865.0,84.9399,84.9769,84.9399,84.9769,22865.0
2017-10-06 13:55:00,91.76,91.77,91.72,91.73,10145.0,84.9677,84.9769,84.9306,84.9399,10145.0
2017-10-06 14:00:00,91.72,91.75,91.72,91.74,7118.0,84.9306,84.9584,84.9306,84.9492,7118.0
2017-10-06 14:05:00,91.75,91.77,91.75,91.76,8272.0,84.9584,84.9769,84.9584,84.9677,8272.0
2017-10-06 14:10:00,91.77,91.78,91.73,91.74,31374.0,84.9769,84.9862,84.9399,84.9492,31374.0
2017-10-06 14:15:00,91.73,91.75,91.72,91.73,26868.0,84.9399,84.9584,84.9306,84.9399,26868.0
2017-10-06 14:20:00,91.74,91.74,91.7,91.72,32992.0,84.9492,84.9492,84.9121,84.9306,32992.0
2017-10-06 14:25:00,91.71,91.73,91.71,91.72,10870.0,84.9214,84.9399,84.9214,84.9306,10870.0
2017-10-06 14:30:00,91.73,91.73,91.7,91.7,10613.0,84.9399,84.9399,84.9121,84.9121,10613.0
2017-10-06 14:35:00,91.7,91.75,91.7,91.74,30695.0,84.9121,84.9584,84.9121,84.9492,30695.0
2017-10-06 14:40:00,91.75,91.76,91.74,91.76,13751.0,84.9584,84.9677,84.9492,84.9677,13751.0
2017-10-06 14:45:00,91.76,91.77,91.74,91.75,42312.0,84.9677,84.9769,84.9492,84.9584,42312.0
2017-10-06 14:50:00,91.75,91.77,91.73,91.77,23130.0,84.9584,84.9769,84.9399,84.9769,23130.0
2017-10-06 14:55:00,91.77,91.78,91.76,91.77,13589.0,84.9769,84.9862,84.9677,84.9769,13589.0
2017-10-06 15:00:00,91.77,91.77,91.72,91.72,28472.0,84.9769,84.9769,84.9306,84.9306,28472.0
2017-10-06 15:05:00,91.72,91.73,91.68,91.7,14390.0,84.9306,84.9399,84.8936,84.9121,14390.0
2017-10-06 15:10:00,91.69,91.69,91.66,91.69,29764.0,84.9029,84.9029,84.8751,84.9029,29764.0
2017-10-06 15:15:00,91.68,91.71,91.68,91.7,18276.0,84.8936,84.9214,84.8936,84.9121,18276.0
2017-10-06 15:20:00,91.69,91.71,91.69,91.7,19512.0,84.9029,84.9214,84.9029,84.9121,19512.0
2017-10-06 15:25:00,91.7,91.71,91.65,91.69,57214.0,84.9121,84.9214,84.8658,84.9029,57214.0
2017-10-06 15:30:00,91.69,91.7,91.66,91.66,181904.0,84.9029,84.9121,84.8751,84.8751,181904.0
2017-10-06 15:35:00,91.67,91.69,91.66,91.69,101341.0,84.8843,84.9029,84.8751,84.9029,101341.0
2017-10-06 15:40:00,91.69,91.7,91.67,91.69,73404.0,84.9029,84.9121,84.8843,84.9029,73404.0
2017-10-06 15:45:00,91.69,91.73,91.68,91.69,129310.0,84.9029,84.9399,84.8936,84.9029,129310.0
2017-10-06 15:50:00,91.69,91.72,91.68,91.72,119169.0,84.9029,84.9306,84.8936,84.9306,119169.0
2017-10-06 15:55:00,91.72,91.74,91.71,91.72,334136.0,84.9306,84.9492,84.9214,84.9306,334136.0
2017-10-09 09:30:00,91.88,91.89,91.82,91.85,72058.0,85.0788,85.088,85.0232,85.051,72058.0
2017-10-09 09:35:00,91.86,91.87,91.78,91.87,57001.0,85.0603,85.0695,84.9862,85.0695,57001.0
2017-10-09 09:40:00,91.87,91.87,91.78,91.8,48433.0,85.0695,85.0695,84.9862,85.0047,48433.0
2017-10-09 09:45:00,91.79,91.81,91.77,91.77,29696.0,84.9955,85.014,84.9769,84.9769,29696.0
2017-10-09 09:50:00,91.76,91.78,91.76,91.76,18253.0,84.9677,84.9862,84.9677,84.9677,18253.0
2017-10-09 09:55:00,91.75,91.81,91.73,91.8,27737.0,84.9584,85.014,84.9399,85.0047,27737.0
2017-10-09 10:00:00,91.8,91.82,91.78,91.8,21237.0,85.0047,85.0232,84.9862,85.0047,21237.0
2017-10-09 10:05:00,91.79,91.83,91.79,91.83,11429.0,84.9955,85.0325,84.9955,85.0325,11429.0
2017-10-09 10:10:00,91.83,91.85,91.76,91.82,142473.0,85.0325,85.051,84.9677,85.0232,142473.0
2017-10-09 10:15:00,91.82,91.85,91.82,91.85,17219.0,85.0232,85.051,85.0232,85.051,17219.0
2017-10-09 10:20:00,91.85,91.87,91.8,91.8,22096.0,85.051,85.0695,85.0047,85.0047,22096.0
2017-10-09 10:25:00,91.8,91.82,91.78,91.8,21630.0,85.0047,85.0232,84.9862,85.0047,21630.0
2017-10-09 10:30:00,91.8,91.8,91.72,91.74,18824.0,85.0047,85.0047,84.9306,84.9492,18824.0
2017-10-09 10:35:00,91.74,91.76,91.71,91.72,94903.0,84.9492,84.9677,84.9214,84.9306,94903.0
2017-10-09 10:40:00,91.72,91.72,91.68,91.69,13251.0,84.9306,84.9306,84.8936,84.9029,13251.0
2017-10-09 10:45:00,91.69,91.69,91.58,91.61,40524.0,84.9029,84.9029,84.801,84.8288,40524.0
2017-10-09 10:50:00,91.62,91.67,91.61,91.66,12593.0,84.838,84.8843,84.8288,84.8751,12593.0
2017-10-09 10:55:00,91.66,91.68,91.66,91.66,51641.0,84.8751,84.8936,84.8751,84.8751,51641.0
2017-10-09 11:00:00,91.66,91.71,91.66,91.68,10083.0,84.8751,84.9214,84.8751,84.8936,10083.0
2017-10-09 11:05:00,91.67,91.69,91.67,91.67,8698.0,84.8843,84.9029,84.8843,84.8843,8698.0
2017-10-09 11:10:00,91.68,91.68,91.65,91.66,15697.0,84.8936,84.8936,84.8658,84.8751,15697.0
2017-10-09 11:15:00,91.66,91.69,91.66,91.69,11377.0,84.8751,84.9029,84.8751,84.9029,11377.0
2017-10-09 11:20:00,91.68,91.71,91.68,91.7,9603.0,84.8936,84.9214,84.8936,84.9121,9603.0
2017-10-09 11:25:00,91.7,91.71,91.68,91.7,13947.0,84.9121,84.9214,84.8936,84.9121,13947.0
2017-10-09 11:30:00,91.71,91.73,91.67,91.67,22544.0,84.9214,84.9399,84.8843,84.8843,22544.0
2017-10-09 11:35:00,91.66,91.67,91.65,91.67,9319.0,84.8751,84.8843,84.8658,84.8843,9319.0
2017-10-09 11:40:00,91.67,91.67,91.65,91.67,10724.0,84.8843,84.8843,84.8658,84.8843,10724.0
2017-10-09 11:45:00,91.67,91.68,91.64,91.66,124691.0,84.8843,84.8936,84.8566,84.8751,124691.0
2017-10-09 11:50:00,91.66,91.68,91.65,91.68,8744.0,84.8751,84.8936,84.8658,84.8936,8744.0
2017-10-09 11:55:00,91.67,91.69,91.67,91.69,13280.0,84.8843,84.9029,84.8843,84.9029,13280.0
2017-10-09 12:00:00,91.69,91.71,91.67,91.68,13654.0,84.9029,84.9214,84.8843,84.8936,13654.0
2017-10-09 12:05:00,91.67,91.68,91.66,91.67,11145.0,84.8843,84.8936,84.8751,84.8843,11145.0
2017-10-09 12:10:00,91.66,91.66,91.63,91.65,204605.0,84.8751,84.8751,84.8473,84.8658,204605.0
2017-10-09 12:15:00,91.65,91.65,91.62,91.62,29015.0,84.8658,84.8658,84.838,84.838,29015.0
2017-10-09 12:20:00,91.63,91.63,91.6,91.61,21108.0,84.8473,84.8473,84.8195,84.8288,21108.0
2017-10-09 12:25:00,91.61,91.65,91.61,91.62,26977.0,84.8288,84.8658,84.8288,84.838,26977.0
2017-10-09 12:30:00,91.62,91.63,91.59,91.59,37992.0,84.838,84.8473,84.8103,84.8103,37992.0
2017-10-09 12:35:00,91.6,91.6,91.57,91.58,19265.0,84.8195,84.8195,84.7917,84.801,19265.0
2017-10-09 12:40:00,91.58,91.59,91.57,91.58,16546.0,84.801,84.8103,84.7917,84.801,16546.0
2017-10-09 12:45:00,91.57,91.57,91.54,91.54,57629.0,84.7917,84.7917,84.764,84.764,57629.0
2017-10-09 12:50:00,91.54,91.56,91.53,91.54,26112.0,84.764,84.7825,84.7547,84.764,26112.0
2017-10-09 12:55:00,91.54,91.55,91.53,91.54,24141.0,84.764,84.7732,84.7547,84.764,24141.0
2017-10-09 13:00:00,91.53,91.57,91.53,91.55,82502.0,84.7547,84.7917,84.7547,84.7732,82502.0
2017-10-09 13:05:00,91.55,91.56,91.54,91.56,42706.0,84.7732,84.7825,84.764,84.7825,42706.0
2017-10-09 13:10:00,91.55,91.58,91.55,91.58,22659.0,84.7732,84.801,84.7732,84.801,22659.0
2017-10-09 13:15:00,91.57,91.59,91.56,91.57,28053.0,84.7917,84.8103,84.7825,84.7917,28053.0
2017-10-09 13:20:00,91.56,91.58,91.56,91.58,16920.0,84.7825,84.801,84.7825,84.801,16920.0
2017-10-09 13:25:00,91.58,91.6,91.57,91.59,24952.0,84.801,84.8195,84.7917,84.8103,24952.0
2017-10-09 13:30:00,91.59,91.6,91.56,91.59,15921.0,84.8103,84.8195,84.7825,84.8103,15921.0
2017-10-09 13:35:00,91.59,91.6,91.58,91.6,3831.0,84.8103,84.8195,84.801,84.8195,3831.0
2017-10-09 13:40:00,91.61,91.62,91.6,91.61,13579.0,84.8288,84.838,84.8195,84.8288,13579.0
2017-10-09 13:45:00,91.61,91.61,91.58,91.61,13629.0,84.8288,84.8288,84.801,84.8288,13629.0
2017-10-09 13:50:00,91.61,91.64,91.61,91.64,2700.0,84.8288,84.8566,84.8288,84.8566,2700.0
2017-10-09 13:55:00,91.65,91.65,91.63,91.64,10194.0,84.8658,84.8658,84.8473,84.8566,10194.0
2017-10-09 14:00:00,91.65,91.65,91.61,91.63,19798.0,84.8658,84.8658,84.8288,84.8473,19798.0
2017-10-09 14:05:00,91.62,91.63,91.6,91.61,11378.0,84.838,84.8473,84.8195,84.8288,11378.0
2017-10-09 14:10:00,91.61,91.63,91.6,91.61,20638.0,84.8288,84.8473,84.8195,84.8288,20638.0
2017-10-09 14:15:00,91.61,91.61,91.57,91.57,14990.0,84.8288,84.8288,84.7917,84.7917,14990.0
2017-10-09 14:20:00,91.58,91.59,91.54,91.56,14682.0,84.801,84.8103,84.764,84.7825,14682.0
2017-10-09 14:25:00,91.56,91.56,91.54,91.54,6682.0,84.7825,84.7825,84.764,84.764,6682.0
2017-10-09 14:30:00,91.55,91.55,91.48,91.48,27794.0,84.7732,84.7732,84.7084,84.7084,27794.0
2017-10-09 14:35:00,91.48,91.52,91.47,91.51,29346.0,84.7084,84.7454,84.6991,84.7362,29346.0
2017-10-09 14:40:00,91.51,91.52,91.49,91.5,16379.0,84.7362,84.7454,84.7177,84.7269,16379.0
2017-10-09 14:45:00,91.51,91.51,91.49,91.49,16044.0,84.7362,84.7362,84.7177,84.7177,16044.0
2017-10-09 14:50:00,91.5,91.5,91.45,91.47,17957.0,84.7269,84.7269,84.6806,84.6991,17957.0
2017-10-09 14:55:00,91.47,91.48,91.45,91.45,35064.0,84.6991,84.7084,84.6806,84.6806,35064.0
2017-10-09 15:00:00,91.45,91.47,91.41,91.42,29985.0,84.6806,84.6991,84.6436,84.6528,29985.0
2017-10-09 15:05:00,91.42,91.43,91.4,91.42,32387.0,84.6528,84.6621,84.6343,84.6528,32387.0
2017-10-09 15:10:00,91.42,91.42,91.35,91.35,32114.0,84.6528,84.6528,84.588,84.588,32114.0
2017-10-09 15:15:00,91.36,91.39,91.34,91.38,30835.0,84.5973,84.6251,84.5788,84.6158,30835.0
2017-10-09 15:20:00,91.38,91.43,91.37,91.43,39045.0,84.6158,84.6621,84.6065,84.6621,39045.0
2017-10-09 15:25:00,91.43,91.46,91.42,91.44,50851.0,84.6621,84.6899,84.6528,84.6714,50851.0
2017-10-09 15:30:00,91.44,91.44,91.4,91.42,92493.0,84.6714,84.6714,84.6343,84.6528,92493.0
2017-10-09 15:35:00,91.42,91.43,91.38,91.41,79281.0,84.6528,84.6621,84.6158,84.6436,79281.0
2017-10-09 15:40:00,91.41,91.42,91.38,91.41,124143.0,84.6436,84.6528,84.6158,84.6436,124143.0
2017-10-09 15:45:00,91.41,91.42,91.35,91.38,87682.0,84.6436,84.6528,84.588,84.6158,87682.0
2017-10-09 15:50:00,91.38,91.46,91.38,91.46,384582.0,84.6158,84.6899,84.6158,84.6899,384582.0
2017-10-09 15:55:00,91.45,91.46,91.4,91.42,508943.0,84.6806,84.6899,84.6343,84.6528,508943.0
2017-10-10 09:30:00,91.49,91.66,91.49,91.65,70881.0,84.7177,84.8751,84.7177,84.8658,70881.0
2017-10-10 09:35:00,91.66,91.73,91.66,91.72,50263.0,84.8751,84.9399,84.8751,84.9306,50263.0
2017-10-10 09:40:00,91.72,91.77,91.68,91.73,77715.0,84.9306,84.9769,84.8936,84.9399,77715.0
2017-10-10 09:45:00,91.73,91.74,91.65,91.65,41502.0,84.9399,84.9492,84.8658,84.8658,41502.0
2017-10-10 09:50:00,91.64,91.64,91.54,91.56,48972.0,84.8566,84.8566,84.764,84.7825,48972.0
2017-10-10 09:55:00,91.56,91.61,91.54,91.58,33965.0,84.7825,84.8288,84.764,84.801,33965.0
2017-10-10 10:00:00,91.58,91.58,91.47,91.51,26055.0,84.801,84.801,84.6991,84.7362,26055.0
2017-10-10 10:05:00,91.52,91.52,91.38,91.42,31743.0,84.7454,84.7454,84.6158,84.6528,31743.0
2017-10-10 10:10:00,91.41,91.47,91.41,91.46,15120.0,84.6436,84.6991,84.6436,84.6899,15120.0
2017-10-10 10:15:00,91.46,91.46,91.37,91.38,46951.0,84.6899,84.6899,84.6065,84.6158,46951.0
2017-10-10 10:20:00,91.36,91.4,91.29,91.39,40819.0,84.5973,84.6343,84.5325,84.6251,40819.0
2017-10-10 10:25:00,91.39,91.42,91.38,91.41,20318.0,84.6251,84.6528,84.6158,84.6436,20318.0
2017-10-10 10:30:00,91.41,91.45,91.4,91.45,27196.0,84.6436,84.6806,84.6343,84.6806,27196.0
2017-10-10 10:35:00,91.45,91.45,91.38,91.39,60548.0,84.6806,84.6806,84.6158,84.6251,60548.0
2017-10-10 10:40:00,91.39,91.48,91.38,91.48,31439.0,84.6251,84.7084,84.6158,84.7084,31439.0
2017-10-10 10:45:00,91.48,91.52,91.46,91.5,31794.0,84.7084,84.7454,84.6899,84.7269,31794.0
2017-10-10 10:50:00,91.49,91.5,91.43,91.43,67175.0,84.7177,84.7269,84.6621,84.6621,67175.0
2017-10-10 10:55:00,91.43,91.44,91.4,91.42,21671.0,84.6621,84.6714,84.6343,84.6528,21671.0
2017-10-10 11:00:00,91.41,91.42,91.35,91.36,21493.0,84.6436,84.6528,84.588,84.5973,21493.0
2017-10-10 11:05:00,91.35,91.41,91.29,91.41,26726.0,84.588,84.6436,84.5325,84.6436,26726.0
2017-10-10 11:10:00,91.41,91.41,91.34,91.34,134511.0,84.6436,84.6436,84.5788,84.5788,134511.0
2017-10-10 11:15:00,91.34,91.39,91.33,91.39,25434.0,84.5788,84.6251,84.5695,84.6251,25434.0
2017-10-10 11:20:00,91.39,91.4,91.35,91.38,32007.0,84.6251,84.6343,84.588,84.6158,32007.0
2017-10-10 11:25:00,91.37,91.39,91.33,91.39,32633.0,84.6065,84.6251,84.5695,84.6251,32633.0
2017-10-10 11:30:00,91.39,91.41,91.38,91.4,24522.0,84.6251,84.6436,84.6158,84.6343,24522.0
2017-10-10 11:35:00,91.39,91.39,91.32,91.33,30614.0,84.6251,84.6251,84.5602,84.5695,30614.0
2017-10-10 11:40:00,91.33,91.34,91.3,91.31,19480.0,84.5695,84.5788,84.5417,84.551,19480.0
2017-10-10 11:45:00,91.31,91.32,91.28,91.28,14247.0,84.551,84.5602,84.5232,84.5232,14247.0
2017-10-10 11:50:00,91.28,91.29,91.24,91.26,10802.0,84.5232,84.5325,84.4862,84.5047,10802.0
2017-10-10 11:55:00,91.25,91.25,91.19,91.22,28771.0,84.4954,84.4954,84.4399,84.4676,28771.0
2017-10-10 12:00:00,91.22,91.23,91.16,91.17,8194.0,84.4676,84.4769,84.4121,84.4213,8194.0
2017-10-10 12:05:00,91.18,91.21,91.12,91.15,33888.0,84.4306,84.4584,84.375,84.4028,33888.0
2017-10-10 12:10:00,91.15,91.18,91.13,91.17,45362.0,84.4028,84.4306,84.3843,84.4213,45362.0
2017-10-10 12:15:00,91.17,91.19,91.16,91.16,17072.0,84.4213,84.4399,84.4121,84.4121,17072.0
2017-10-10 12:20:00,91.16,91.24,91.14,91.23,30625.0,84.4121,84.4862,84.3936,84.4769,30625.0
2017-10-10 12:25:00,91.22,91.22,91.19,91.21,13402.0,84.4676,84.4676,84.4399,84.4584,13402.0
2017-10-10 12:30:00,91.21,91.29,91.21,91.29,19516.0,84.4584,84.5325,84.4584,84.5325,19516.0
2017-10-10 12:35:00,91.29,91.31,91.28,91.28,13637.0,84.5325,84.551,84.5232,84.5232,13637.0
2017-10-10 12:40:00,91.29,91.34,91.28,91.33,88184.0,84.5325,84.5788,84.5232,84.5695,88184.0
2017-10-10 12:45:00,91.33,91.33,91.25,91.26,15219.0,84.5695,84.5695,84.4954,84.5047,15219.0
2017-10-10 12:50:00,91.27,91.3,91.25,91.25,10016.0,84.5139,84.5417,84.4954,84.4954,10016.0
2017-10-10 12:55:00,91.25,91.27,91.23,91.27,11758.0,84.4954,84.5139,84.4769,84.5139,11758.0
2017-10-10 13:00:00,91.25,91.31,91.25,91.28,12426.0,84.4954,84.551,84.4954,84.5232,12426.0
2017-10-10 13:05:00,91.29,91.31,91.28,91.31,9865.0,84.5325,84.551,84.5232,84.551,9865.0
2017-10-10 13:10:00,91.31,91.36,91.31,91.31,8062.0,84.551,84.5973,84.551,84.551,8062.0
2017-10-10 13:15:00,91.31,91.32,91.28,91.28,27215.0,84.551,84.5602,84.5232,84.5232,27215.0
2017-10-10 13:20:00,91.27,91.29,91.27,91.27,5784.0,84.5139,84.5325,84.5139,84.5139,5784.0
2017-10-10 13:25:00,91.27,91.27,91.22,91.23,10766.0,84.5139,84.5139,84.4676,84.4769,10766.0
2017-10-10 13:30:00,91.23,91.28,91.23,91.24,12524.0,84.4769,84.5232,84.4769,84.4862,12524.0
2017-10-10 13:35:00,91.25,91.27,91.19,91.25,16855.0,84.4954,84.5139,84.4399,84.4954,16855.0
2017-10-10 13:40:00,91.26,91.28,91.23,91.23,13614.0,84.5047,84.5232,84.4769,84.4769,13614.0
2017-10-10 13:45:00,91.24,91.25,91.23,91.23,8587.0,84.4862,84.4954,84.4769,84.4769,8587.0
2017-10-10 13:50:00,91.24,91.24,91.21,91.23,6888.0,84.4862,84.4862,84.4584,84.4769,6888.0
2017-10-10 13:55:00,91.23,91.23,91.21,91.22,14670.0,84.4769,84.4769,84.4584,84.4676,14670.0
2017-10-10 14:00:00,91.22,91.25,91.21,91.22,9901.0,84.4676,84.4954,84.4584,84.4676,9901.0
2017-10-10 14:05:00,91.22,91.24,91.22,91.23,12554.0,84.4676,84.4862,84.4676,84.4769,12554.0
2017-10-10 14:10:00,91.23,91.23,91.19,91.2,8545.0,84.4769,84.4769,84.4399,84.4491,8545.0
2017-10-10 14:15:00,91.2,91.22,91.19,91.2,6152.0,84.4491,84.4676,84.4399,84.4491,6152.0
2017-10-10 14:20:00,91.19,91.22,91.18,91.21,8319.0,84.4399,84.4676,84.4306,84.4584,8319.0
2017-10-10 14:25:00,91.22,91.24,91.2,91.23,14657.0,84.4676,84.4862,84.4491,84.4769,14657.0
2017-10-10 14:30:00,91.23,91.25,91.22,91.23,13941.0,84.4769,84.4954,84.4676,84.4769,13941.0
2017-10-10 14:35:00,91.23,91.23,91.2,91.23,16135.0,84.4769,84.4769,84.4491,84.4769,16135.0
2017-10-10 14:40:00,91.22,91.24,91.2,91.22,17142.0,84.4676,84.4862,84.4491,84.4676,17142.0
2017-10-10 14:45:00,91.22,91.24,91.2,91.23,21659.0,84.4676,84.4862,84.4491,84.4769,21659.0
2017-10-10 14:50:00,91.23,91.25,91.22,91.24,54350.0,84.4769,84.4954,84.4676,84.4862,54350.0
2017-10-10 14:55:00,91.24,91.25,91.22,91.23,11097.0,84.4862,84.4954,84.4676,84.4769,11097.0
2017-10-10 15:00:00,91.24,91.28,91.23,91.28,32344.0,84.4862,84.5232,84.4769,84.5232,32344.0
2017-10-10 15:05:00,91.27,91.32,91.27,91.31,28414.0,84.5139,84.5602,84.5139,84.551,28414.0
2017-10-10 15:10:00,91.31,91.32,91.29,91.31,25707.0,84.551,84.5602,84.5325,84.551,25707.0
2017-10-10 15:15:00,91.31,91.31,91.28,91.29,27968.0,84.551,84.551,84.5232,84.5325,27968.0
2017-10-10 15:20:00,91.28,91.31,91.27,91.3,42203.0,84.5232,84.551,84.5139,84.5417,42203.0
2017-10-10 15:25:00,91.3,91.31,91.27,91.28,22080.0,84.5417,84.551,84.5139,84.5232,22080.0
2017-10-10 15:30:00,91.28,91.32,91.27,91.29,42501.0,84.5232,84.5602,84.5139,84.5325,42501.0
2017-10-10 15:35:00,91.29,91.3,91.27,91.28,36023.0,84.5325,84.5417,84.5139,84.5232,36023.0
2017-10-10 15:40:00,91.28,91.29,91.24,91.29,62914.0,84.5232,84.5325,84.4862,84.5325,62914.0
2017-10-10 15:45:00,91.29,91.3,91.27,91.29,36179.0,84.5325,84.5417,84.5139,84.5325,36179.0
2017-10-10 15:50:00,91.29,91.33,91.29,91.3,105378.0,84.5325,84.5695,84.5325,84.5417,105378.0
2017-10-10 15:55:00,91.3,91.33,91.29,91.33,194079.0,84.5417,84.5695,84.5325,84.5695,194079.0
2017-10-11 09:30:00,91.39,91.49,91.38,91.38,58296.0,84.6251,84.7177,84.6158,84.6158,58296.0
2017-10-11 09:35:00,91.39,91.39,91.28,91.35,65696.0,84.6251,84.6251,84.5232,84.588,65696.0
2017-10-11 09:40:00,91.36,91.38,91.31,91.34,29546.0,84.5973,84.6158,84.551,84.5788,29546.0
2017-10-11 09:45:00,91.34,91.35,91.29,91.3,43450.0,84.5788,84.588,84.5325,84.5417,43450.0
2017-10-11 09:50:00,91.3,91.32,91.23,91.27,29977.0,84.5417,84.5602,84.4769,84.5139,29977.0
2017-10-11 09:55:00,91.26,91.29,91.24,91.26,31491.0,84.5047,84.5325,84.4862,84.5047,31491.0
2017-10-11 10:00:00,91.26,91.3,91.24,91.3,15156.0,84.5047,84.5417,84.4862,84.5417,15156.0
2017-10-11 10:05:00,91.29,91.31,91.26,91.28,12586.0,84.5325,84.551,84.5047,84.5232,12586.0
2017-10-11 10:10:00,91.29,91.31,91.27,91.29,47711.0,84.5325,84.551,84.5139,84.5325,47711.0
2017-10-11 10:15:00,91.28,91.28,91.24,91.25,26783.0,84.5232,84.5232,84.4862,84.4954,26783.0
2017-10-11 10:20:00,91.25,91.28,91.25,91.27,11504.0,84.4954,84.5232,84.4954,84.5139,11504.0
2017-10-11 10:25:00,91.28,91.31,91.28,91.28,13595.0,84.5232,84.551,84.5232,84.5232,13595.0
2017-10-11 10:30:00,91.29,91.29,91.26,91.27,12387.0,84.5325,84.5325,84.5047,84.5139,12387.0
2017-10-11 10:35:00,91.28,91.29,91.25,91.26,10460.0,84.5232,84.5325,84.4954,84.5047,10460.0
2017-10-11 10:40:00,91.25,91.28,91.24,91.28,5370.0,84.4954,84.5232,84.4862,84.5232,5370.0
2017-10-11 10:45:00,91.29,91.3,91.28,91.28,11595.0,84.5325,84.5417,84.5232,84.5232,11595.0
2017-10-11 10:50:00,91.28,91.29,91.26,91.28,9901.0,84.5232,84.5325,84.5047,84.5232,9901.0
2017-10-11 10:55:00,91.28,91.29,91.23,91.23,14245.0,84.5232,84.5325,84.4769,84.4769,14245.0
2017-10-11 11:00:00,91.21,91.21,91.19,91.2,10759.0,84.4584,84.4584,84.4399,84.4491,10759.0
2017-10-11 11:05:00,91.2,91.25,91.19,91.24,11234.0,84.4491,84.4954,84.4399,84.4862,11234.0
2017-10-11 11:10:00,91.25,91.26,91.21,91.22,10685.0,84.4954,84.5047,84.4584,84.4676,10685.0
2017-10-11 11:15:00,91.21,91.24,91.21,91.23,11160.0,84.4584,84.4862,84.4584,84.4769,11160.0
2017-10-11 11:20:00,91.22,91.24,91.19,91.19,15035.0,84.4676,84.4862,84.4399,84.4399,15035.0
2017-10-11 11:25:00,91.19,91.21,91.19,91.2,4021.0,84.4399,84.4584,84.4399,84.4491,4021.0
2017-10-11 11:30:00,91.2,91.25,91.2,91.23,10026.0,84.4491,84.4954,84.4491,84.4769,10026.0
2017-10-11 11:35:00,91.24,91.28,91.22,91.27,12095.0,84.4862,84.5232,84.4676,84.5139,12095.0
2017-10-11 11:40:00,91.27,91.29,91.25,91.28,13813.0,84.5139,84.5325,84.4954,84.5232,13813.0
2017-10-11 11:45:00,91.29,91.29,91.24,91.24,7899.0,84.5325,84.5325,84.4862,84.4862,7899.0
2017-10-11 11:50:00,91.24,91.27,91.23,91.26,15804.0,84.4862,84.5139,84.4769,84.5047,15804.0
2017-10-11 11:55:00,91.26,91.28,91.24,91.25,6636.0,84.5047,84.5232,84.4862,84.4954,6636.0
2017-10-11 12:00:00,91.26,91.28,91.25,91.27,7239.0,84.5047,84.5232,84.4954,84.5139,7239.0
2017-10-11 12:05:00,91.26,91.27,91.25,91.26,2956.0,84.5047,84.5139,84.4954,84.5047,2956.0
2017-10-11 12:10:00,91.26,91.27,91.24,91.25,6172.0,84.5047,84.5139,84.4862,84.4954,6172.0
2017-10-11 12:15:00,91.25,91.27,91.24,91.27,8779.0,84.4954,84.5139,84.4862,84.5139,8779.0
2017-10-11 12:20:00,91.27,91.28,91.25,91.28,31000.0,84.5139,84.5232,84.4954,84.5232,31000.0
2017-10-11 12:25:00,91.28,91.28,91.26,91.27,16247.0,84.5232,84.5232,84.5047,84.5139,16247.0
2017-10-11 12:30:00,91.27,91.29,91.25,91.27,11425.0,84.5139,84.5325,84.4954,84.5139,11425.0
2017-10-11 12:35:00,91.26,91.29,91.26,91.28,22556.0,84.5047,84.5325,84.5047,84.5232,22556.0
2017-10-11 12:40:00,91.28,91.29,91.27,91.27,2894.0,84.5232,84.5325,84.5139,84.5139,2894.0
2017-10-11 12:45:00,91.26,91.27,91.21,91.22,240068.0,84.5047,84.5139,84.4584,84.4676,240068.0
2017-10-11 12:50:00,91.22,91.22,91.16,91.16,11070.0,84.4676,84.4676,84.4121,84.4121,11070.0
2017-10-11 12:55:00,91.17,91.2,91.16,91.19,9589.0,84.4213,84.4491,84.4121,84.4399,9589.0
2017-10-11 13:00:00,91.19,91.25,91.19,91.25,137939.0,84.4399,84.4954,84.4399,84.4954,137939.0
2017-10-11 13:05:00,91.25,91.28,91.24,91.27,24700.0,84.4954,84.5232,84.4862,84.5139,24700.0
2017-10-11 13:10:00,91.28,91.28,91.25,91.25,37517.0,84.5232,84.5232,84.4954,84.4954,37517.0
2017-10-11 13:15:00,91.25,91.27,91.25,91.26,7860.0,84.4954,84.5139,84.4954,84.5047,7860.0
2017-10-11 13:20:00,91.25,91.25,91.19,91.2,9384.0,84.4954,84.4954,84.4399,84.4491,9384.0
2017-10-11 13:25:00,91.2,91.21,91.19,91.2,3573.0,84.4491,84.4584,84.4399,84.4491,3573.0
2017-10-11 13:30:00,91.19,91.21,91.18,91.18,6278.0,84.4399,84.4584,84.4306,84.4306,6278.0
2017-10-11 13:35:00,91.18,91.2,91.18,91.19,50385.0,84.4306,84.4491,84.4306,84.4399,50385.0
2017-10-11 13:40:00,91.2,91.21,91.19,91.2,89628.0,84.4491,84.4584,84.4399,84.4491,89628.0
2017-10-11 13:45:00,91.19,91.21,91.18,91.2,37975.0,84.4399,84.4584,84.4306,84.4491,37975.0
2017-10-11 13:50:00,91.21,91.22,91.19,91.2,22016.0,84.4584,84.4676,84.4399,84.4491,22016.0
2017-10-11 13:55:00,91.2,91.21,91.18,91.19,15708.0,84.4491,84.4584,84.4306,84.4399,15708.0
2017-10-11 14:00:00,91.19,91.26,91.19,91.25,96413.0,84.4399,84.5047,84.4399,84.4954,96413.0
2017-10-11 14:05:00,91.25,91.25,91.21,91.23,48615.0,84.4954,84.4954,84.4584,84.4769,48615.0
2017-10-11 14:10:00,91.23,91.24,91.19,91.23,124651.0,84.4769,84.4862,84.4399,84.4769,124651.0
2017-10-11 14:15:00,91.23,91.28,91.22,91.27,19043.0,84.4769,84.5232,84.4676,84.5139,19043.0
2017-10-11 14:20:00,91.26,91.27,91.21,91.23,15063.0,84.5047,84.5139,84.4584,84.4769,15063.0
2017-10-11 14:25:00,91.23,91.24,91.21,91.23,8067.0,84.4769,84.4862,84.4584,84.4769,8067.0
2017-10-11 14:30:00,91.24,91.24,91.2,91.22,20263.0,84.4862,84.4862,84.4491,84.4676,20263.0
2017-10-11 14:35:00,91.23,91.23,91.2,91.22,11344.0,84.4769,84.4769,84.4491,84.4676,11344.0
2017-10-11 14:40:00,91.22,91.26,91.22,91.25,10787.0,84.4676,84.5047,84.4676,84.4954,10787.0
2017-10-11 14:45:00,91.25,91.26,91.23,91.24,15399.0,84.4954,84.5047,84.4769,84.4862,15399.0
2017-10-11 14:50:00,91.24,91.25,91.22,91.24,23334.0,84.4862,84.4954,84.4676,84.4862,23334.0
2017-10-11 14:55:00,91.24,91.29,91.24,91.28,28485.0,84.4862,84.5325,84.4862,84.5232,28485.0
2017-10-11 15:00:00,91.27,91.31,91.26,91.3,89249.0,84.5139,84.551,84.5047,84.5417,89249.0
2017-10-11 15:05:00,91.3,91.35,91.3,91.34,14971.0,84.5417,84.588,84.5417,84.5788,14971.0
2017-10-11 15:10:00,91.34,91.37,91.33,91.36,25467.0,84.5788,84.6065,84.5695,84.5973,25467.0
2017-10-11 15:15:00,91.37,91.4,91.35,91.4,7700.0,84.6065,84.6343,84.588,84.6343,7700.0
2017-10-11 15:20:00,91.39,91.43,91.39,91.39,53229.0,84.6251,84.6621,84.6251,84.6251,53229.0
2017-10-11 15:25:00,91.4,91.4,91.35,91.37,21926.0,84.6343,84.6343,84.588,84.6065,21926.0
2017-10-11 15:30:00,91.37,91.41,91.36,91.4,22497.0,84.6065,84.6436,84.5973,84.6343,22497.0
2017-10-11 15:35:00,91.4,91.4,91.36,91.38,23115.0,84.6343,84.6343,84.5973,84.6158,23115.0
2017-10-11 15:40:00,91.38,91.39,91.36,91.37,59124.0,84.6158,84.6251,84.5973,84.6065,59124.0
2017-10-11 15:45:00,91.38,91.39,91.34,91.36,80169.0,84.6158,84.6251,84.5788,84.5973,80169.0
2017-10-11 15:50:00,91.36,91.4,91.36,91.38,101584.0,84.5973,84.6343,84.5973,84.6158,101584.0
2017-10-11 15:55:00,91.38,91.41,91.37,91.38,353746.0,84.6158,84.6436,84.6065,84.6158,353746.0
2017-10-12 09:30:00,91.05,91.06,90.91,90.95,55080.0,84.3102,84.3195,84.1806,84.2176,55080.0
2017-10-12 09:35:00,90.95,90.95,90.81,90.83,23606.0,84.2176,84.2176,84.088,84.1065,23606.0
2017-10-12 09:40:00,90.82,90.83,90.69,90.69,39214.0,84.0973,84.1065,83.9769,83.9769,39214.0
2017-10-12 09:45:00,90.68,90.69,90.58,90.64,40991.0,83.9676,83.9769,83.875,83.9306,40991.0
2017-10-12 09:50:00,90.65,90.69,90.62,90.68,39754.0,83.9398,83.9769,83.9121,83.9676,39754.0
2017-10-12 09:55:00,90.68,90.74,90.68,90.71,26472.0,83.9676,84.0232,83.9676,83.9954,26472.0
2017-10-12 10:00:00,90.72,90.85,90.69,90.85,49844.0,84.0047,84.125,83.9769,84.125,49844.0
2017-10-12 10:05:00,90.84,90.89,90.82,90.86,38907.0,84.1158,84.1621,84.0973,84.1343,38907.0
2017-10-12 10:10:00,90.87,90.95,90.84,90.95,44193.0,84.1436,84.2176,84.1158,84.2176,44193.0
2017-10-12 10:15:00,90.95,91.02,90.93,91.01,50597.0,84.2176,84.2824,84.1991,84.2732,50597.0
2017-10-12 10:20:00,91.01,91.03,90.98,91.0,24839.0,84.2732,84.2917,84.2454,84.2639,24839.0
2017-10-12 10:25:00,91.0,91.0,90.97,91.0,16189.0,84.2639,84.2639,84.2362,84.2639,16189.0
2017-10-12 10:30:00,91.0,91.06,90.99,91.02,40899.0,84.2639,84.3195,84.2547,84.2824,40899.0
2017-10-12 10:35:00,91.02,91.05,90.96,90.97,27705.0,84.2824,84.3102,84.2269,84.2362,27705.0
2017-10-12 10:40:00,90.96,90.96,90.93,90.95,27994.0,84.2269,84.2269,84.1991,84.2176,27994.0
2017-10-12 10:45:00,90.96,91.02,90.95,91.0,33844.0,84.2269,84.2824,84.2176,84.2639,33844.0
2017-10-12 10:50:00,91.0,91.01,90.91,90.92,25653.0,84.2639,84.2732,84.1806,84.1899,25653.0
2017-10-12 10:55:00,90.91,90.97,90.91,90.94,37457.0,84.1806,84.2362,84.1806,84.2084,37457.0
2017-10-12 11:00:00,90.95,91.0,90.94,90.99,24029.0,84.2176,84.2639,84.2084,84.2547,24029.0
2017-10-12 11:05:00,90.99,91.02,90.97,91.02,21688.0,84.2547,84.2824,84.2362,84.2824,21688.0
2017-10-12 11:10:00,91.03,91.03,91.0,91.01,18267.0,84.2917,84.2917,84.2639,84.2732,18267.0
2017-10-12 11:15:00,91.02,91.03,90.96,90.98,44354.0,84.2824,84.2917,84.2269,84.2454,44354.0
2017-10-12 11:20:00,90.97,90.99,90.95,90.97,30850.0,84.2362,84.2547,84.2176,84.2362,30850.0
2017-10-12 11:25:00,90.97,90.97,90.93,90.94,32340.0,84.2362,84.2362,84.1991,84.2084,32340.0
2017-10-12 11:30:00,90.94,90.98,90.94,90.97,20479.0,84.2084,84.2454,84.2084,84.2362,20479.0
2017-10-12 11:35:00,90.98,91.0,90.97,91.0,35080.0,84.2454,84.2639,84.2362,84.2639,35080.0
2017-10-12 11:40:00,90.99,91.01,90.99,90.99,32134.0,84.2547,84.2732,84.2547,84.2547,32134.0
2017-10-12 11:45:00,90.99,91.02,90.98,91.01,24943.0,84.2547,84.2824,84.2454,84.2732,24943.0
2017-10-12 11:50:00,91.01,91.04,90.99,91.04,34173.0,84.2732,84.301,84.2547,84.301,34173.0
2017-10-12 11:55:00,91.04,91.06,91.01,91.06,24944.0,84.301,84.3195,84.2732,84.3195,24944.0
2017-10-12 12:00:00,91.06,91.07,91.04,91.05,37342.0,84.3195,84.3287,84.301,84.3102,37342.0
2017-10-12 12:05:00,91.05,91.06,91.04,91.04,21166.0,84.3102,84.3195,84.301,84.301,21166.0
2017-10-12 12:10:00,91.04,91.05,90.97,91.0,38295.0,84.301,84.3102,84.2362,84.2639,38295.0
2017-10-12 12:15:00,91.0,91.02,90.99,91.0,29515.0,84.2639,84.2824,84.2547,84.2639,29515.0
2017-10-12 12:20:00,91.0,91.02,90.99,91.01,21690.0,84.2639,84.2824,84.2547,84.2732,21690.0
2017-10-12 12:25:00,91.02,91.02,90.96,90.97,58288.0,84.2824,84.2824,84.2269,84.2362,58288.0
2017-10-12 12:30:00,90.97,91.02,90.96,90.99,48762.0,84.2362,84.2824,84.2269,84.2547,48762.0
2017-10-12 12:35:00,90.99,91.0,90.96,90.98,22986.0,84.2547,84.2639,84.2269,84.2454,22986.0
2017-10-12 12:40:00,90.97,91.0,90.96,91.0,20716.0,84.2362,84.2639,84.2269,84.2639,20716.0
2017-10-12 12:45:00,90.99,91.0,90.96,90.96,84830.0,84.2547,84.2639,84.2269,84.2269,84830.0
2017-10-12 12:50:00,90.95,90.96,90.93,90.94,20986.0,84.2176,84.2269,84.1991,84.2084,20986.0
2017-10-12 12:55:00,90.94,90.99,90.94,90.98,117301.0,84.2084,84.2547,84.2084,84.2454,117301.0
2017-10-12 13:00:00,90.97,90.99,90.96,90.98,23156.0,84.2362,84.2547,84.2269,84.2454,23156.0
2017-10-12 13:05:00,90.97,90.99,90.97,90.99,19609.0,84.2362,84.2547,84.2362,84.2547,19609.0
2017-10-12 13:10:00,90.99,91.01,90.98,91.0,53048.0,84.2547,84.2732,84.2454,84.2639,53048.0
2017-10-12 13:15:00,91.01,91.01,90.98,90.98,19334.0,84.2732,84.2732,84.2454,84.2454,19334.0
2017-10-12 13:20:00,90.99,91.0,90.98,90.98,74546.0,84.2547,84.2639,84.2454,84.2454,74546.0
2017-10-12 13:25:00,90.98,90.99,90.93,90.94,30765.0,84.2454,84.2547,84.1991,84.2084,30765.0
2017-10-12 13:30:00,90.94,90.95,90.92,90.94,20247.0,84.2084,84.2176,84.1899,84.2084,20247.0
2017-10-12 13:35:00,90.95,91.0,90.94,90.99,104604.0,84.2176,84.2639,84.2084,84.2547,104604.0
2017-10-12 13:40:00,90.97,90.98,90.93,90.93,33519.0,84.2362,84.2454,84.1991,84.1991,33519.0
2017-10-12 13:45:00,90.93,90.95,90.92,90.93,21016.0,84.1991,84.2176,84.1899,84.1991,21016.0
2017-10-12 13:50:00,90.92,90.94,90.9,90.91,24170.0,84.1899,84.2084,84.1713,84.1806,24170.0
2017-10-12 13:55:00,90.91,90.92,90.88,90.89,24684.0,84.1806,84.1899,84.1528,84.1621,24684.0
2017-10-12 14:00:00,90.88,90.91,90.87,90.91,19790.0,84.1528,84.1806,84.1436,84.1806,19790.0
2017-10-12 14:05:00,90.91,90.93,90.9,90.93,11903.0,84.1806,84.1991,84.1713,84.1991,11903.0
2017-10-12 14:10:00,90.93,90.94,90.9,90.93,42404.0,84.1991,84.2084,84.1713,84.1991,42404.0
2017-10-12 14:15:00,90.93,90.94,90.89,90.9,52975.0,84.1991,84.2084,84.1621,84.1713,52975.0
2017-10-12 14:20:00,90.9,90.94,90.9,90.92,28695.0,84.1713,84.2084,84.1713,84.1899,28695.0
2017-10-12 14:25:00,90.92,90.94,90.92,90.93,13431.0,84.1899,84.2084,84.1899,84.1991,13431.0
2017-10-12 14:30:00,90.93,90.93,90.91,90.92,25639.0,84.1991,84.1991,84.1806,84.1899,25639.0
2017-10-12 14:35:00,90.91,90.94,90.9,90.92,41671.0,84.1806,84.2084,84.1713,84.1899,41671.0
2017-10-12 14:40:00,90.91,90.92,90.89,90.89,35996.0,84.1806,84.1899,84.1621,84.1621,35996.0
2017-10-12 14:45:00,90.89,90.9,90.82,90.83,78797.0,84.1621,84.1713,84.0973,84.1065,78797.0
2017-10-12 14:50:00,90.83,90.84,90.79,90.8,178375.0,84.1065,84.1158,84.0695,84.0787,178375.0
2017-10-12 14:55:00,90.79,90.85,90.79,90.84,63166.0,84.0695,84.125,84.0695,84.1158,63166.0
2017-10-12 15:00:00,90.85,90.89,90.85,90.87,39610.0,84.125,84.1621,84.125,84.1436,39610.0
2017-10-12 15:05:00,90.87,90.88,90.85,90.86,39495.0,84.1436,84.1528,84.125,84.1343,39495.0
2017-10-12 15:10:00,90.86,90.88,90.84,90.84,60306.0,84.1343,84.1528,84.1158,84.1158,60306.0
2017-10-12 15:15:00,90.84,90.88,90.83,90.86,58257.0,84.1158,84.1528,84.1065,84.1343,58257.0
2017-10-12 15:20:00,90.87,90.87,90.84,90.87,31902.0,84.1436,84.1436,84.1158,84.1436,31902.0
2017-10-12 15:25:00,90.87,90.88,90.81,90.81,47302.0,84.1436,84.1528,84.088,84.088,47302.0
2017-10-12 15:30:00,90.81,90.82,90.79,90.79,54937.0,84.088,84.0973,84.0695,84.0695,54937.0
2017-10-12 15:35:00,90.79,90.83,90.78,90.8,52875.0,84.0695,84.1065,84.0602,84.0787,52875.0
2017-10-12 15:40:00,90.79,90.83,90.78,90.81,69206.0,84.0695,84.1065,84.0602,84.088,69206.0
2017-10-12 15:45:00,90.8,90.81,90.78,90.78,168087.0,84.0787,84.088,84.0602,84.0602,168087.0
2017-10-12 15:50:00,90.78,90.8,90.73,90.8,301071.0,84.0602,84.0787,84.0139,84.0787,301071.0
2017-10-12 15:55:00,90.8,90.8,90.74,90.79,715498.0,84.0787,84.0787,84.0232,84.0695,715498.0
2017-10-13 09:30:00,90.95,91.03,90.9,90.9,79173.0,84.2176,84.2917,84.1713,84.1713,79173.0
2017-10-13 09:35:00,90.89,91.01,90.85,91.01,81450.0,84.1621,84.2732,84.125,84.2732,81450.0
2017-10-13 09:40:00,91.01,91.01,90.92,90.96,94801.0,84.2732,84.2732,84.1899,84.2269,94801.0
2017-10-13 09:45:00,90.95,90.98,90.89,90.89,51900.0,84.2176,84.2454,84.1621,84.1621,51900.0
2017-10-13 09:50:00,90.89,90.9,90.84,90.85,46903.0,84.1621,84.1713,84.1158,84.125,46903.0
2017-10-13 09:55:00,90.85,90.9,90.85,90.89,35963.0,84.125,84.1713,84.125,84.1621,35963.0
2017-10-13 10:00:00,90.89,90.96,90.89,90.96,34845.0,84.1621,84.2269,84.1621,84.2269,34845.0
2017-10-13 10:05:00,90.97,91.05,90.97,91.04,23626.0,84.2362,84.3102,84.2362,84.301,23626.0
2017-10-13 10:10:00,91.05,91.1,91.05,91.06,35870.0,84.3102,84.3565,84.3102,84.3195,35870.0
2017-10-13 10:15:00,91.07,91.09,91.05,91.06,19852.0,84.3287,84.3473,84.3102,84.3195,19852.0
2017-10-13 10:20:00,91.07,91.13,91.07,91.09,21150.0,84.3287,84.3843,84.3287,84.3473,21150.0
2017-10-13 10:25:00,91.09,91.1,91.06,91.09,18742.0,84.3473,84.3565,84.3195,84.3473,18742.0
2017-10-13 10:30:00,91.09,91.1,91.05,91.06,10729.0,84.3473,84.3565,84.3102,84.3195,10729.0
2017-10-13 10:35:00,91.05,91.08,91.04,91.08,11914.0,84.3102,84.338,84.301,84.338,11914.0
2017-10-13 10:40:00,91.08,91.1,91.06,91.09,8600.0,84.338,84.3565,84.3195,84.3473,8600.0
2017-10-13 10:45:00,91.1,91.13,91.09,91.1,16114.0,84.3565,84.3843,84.3473,84.3565,16114.0
2017-10-13 10:50:00,91.11,91.12,91.07,91.11,41019.0,84.3658,84.375,84.3287,84.3658,41019.0
2017-10-13 10:55:00,91.12,91.14,91.11,91.12,13991.0,84.375,84.3936,84.3658,84.375,13991.0
2017-10-13 11:00:00,91.11,91.15,91.11,91.13,10474.0,84.3658,84.4028,84.3658,84.3843,10474.0
2017-10-13 11:05:00,91.14,91.15,91.09,91.15,20795.0,84.3936,84.4028,84.3473,84.4028,20795.0
2017-10-13 11:10:00,91.16,91.18,91.15,91.16,57538.0,84.4121,84.4306,84.4028,84.4121,57538.0
2017-10-13 11:15:00,91.17,91.23,91.17,91.19,32128.0,84.4213,84.4769,84.4213,84.4399,32128.0
2017-10-13 11:20:00,91.2,91.2,91.18,91.19,23218.0,84.4491,84.4491,84.4306,84.4399,23218.0
2017-10-13 11:25:00,91.2,91.22,91.16,91.16,28223.0,84.4491,84.4676,84.4121,84.4121,28223.0
2017-10-13 11:30:00,91.17,91.17,91.1,91.12,40461.0,84.4213,84.4213,84.3565,84.375,40461.0
2017-10-13 11:35:00,91.12,91.19,91.12,91.19,29759.0,84.375,84.4399,84.375,84.4399,29759.0
2017-10-13 11:40:00,91.19,91.2,91.18,91.18,6226.0,84.4399,84.4491,84.4306,84.4306,6226.0
2017-10-13 11:45:00,91.18,91.21,91.18,91.18,11079.0,84.4306,84.4584,84.4306,84.4306,11079.0
2017-10-13 11:50:00,91.18,91.18,91.16,91.17,10896.0,84.4306,84.4306,84.4121,84.4213,10896.0
2017-10-13 11:55:00,91.17,91.19,91.16,91.16,8235.0,84.4213,84.4399,84.4121,84.4121,8235.0
2017-10-13 12:00:00,91.16,91.2,91.16,91.19,10770.0,84.4121,84.4491,84.4121,84.4399,10770.0
2017-10-13 12:05:00,91.19,91.2,91.17,91.19,12183.0,84.4399,84.4491,84.4213,84.4399,12183.0
2017-10-13 12:10:00,91.18,91.19,91.16,91.17,5406.0,84.4306,84.4399,84.4121,84.4213,5406.0
2017-10-13 12:15:00,91.17,91.17,91.14,91.16,28207.0,84.4213,84.4213,84.3936,84.4121,28207.0
2017-10-13 12:20:00,91.15,91.19,91.14,91.19,27162.0,84.4028,84.4399,84.3936,84.4399,27162.0
2017-10-13 12:25:00,91.19,91.22,91.19,91.21,11667.0,84.4399,84.4676,84.4399,84.4584,11667.0
2017-10-13 12:30:00,91.22,91.24,91.21,91.23,47537.0,84.4676,84.4862,84.4584,84.4769,47537.0
2017-10-13 12:35:00,91.23,91.24,91.2,91.21,17297.0,84.4769,84.4862,84.4491,84.4584,17297.0
2017-10-13 12:40:00,91.22,91.26,91.21,91.26,20780.0,84.4676,84.5047,84.4584,84.5047,20780.0
2017-10-13 12:45:00,91.25,91.25,91.22,91.24,11803.0,84.4954,84.4954,84.4676,84.4862,11803.0
2017-10-13 12:50:00,91.25,91.27,91.24,91.25,5445.0,84.4954,84.5139,84.4862,84.4954,5445.0
2017-10-13 12:55:00,91.25,91.28,91.25,91.25,11203.0,84.4954,84.5232,84.4954,84.4954,11203.0
2017-10-13 13:00:00,91.25,91.27,91.24,91.26,9690.0,84.4954,84.5139,84.4862,84.5047,9690.0
2017-10-13 13:05:00,91.26,91.26,91.24,91.25,7720.0,84.5047,84.5047,84.4862,84.4954,7720.0
2017-10-13 13:10:00,91.26,91.29,91.26,91.29,10539.0,84.5047,84.5325,84.5047,84.5325,10539.0
2017-10-13 13:15:00,91.29,91.3,91.24,91.25,9437.0,84.5325,84.5417,84.4862,84.4954,9437.0
2017-10-13 13:20:00,91.25,91.28,91.25,91.28,11334.0,84.4954,84.5232,84.4954,84.5232,11334.0
2017-10-13 13:25:00,91.28,91.29,91.27,91.29,19293.0,84.5232,84.5325,84.5139,84.5325,19293.0
2017-10-13 13:30:00,91.29,91.3,91.27,91.28,22089.0,84.5325,84.5417,84.5139,84.5232,22089.0
2017-10-13 13:35:00,91.28,91.3,91.27,91.27,63829.0,84.5232,84.5417,84.5139,84.5139,63829.0
2017-10-13 13:40:00,91.26,91.27,91.25,91.25,16871.0,84.5047,84.5139,84.4954,84.4954,16871.0
2017-10-13 13:45:00,91.25,91.26,91.23,91.26,27778.0,84.4954,84.5047,84.4769,84.5047,27778.0
2017-10-13 13:50:00,91.26,91.26,91.23,91.23,17783.0,84.5047,84.5047,84.4769,84.4769,17783.0
2017-10-13 13:55:00,91.23,91.24,91.21,91.22,10918.0,84.4769,84.4862,84.4584,84.4676,10918.0
2017-10-13 14:00:00,91.22,91.24,91.21,91.22,16700.0,84.4676,84.4862,84.4584,84.4676,16700.0
2017-10-13 14:05:00,91.22,91.24,91.21,91.21,15833.0,84.4676,84.4862,84.4584,84.4584,15833.0
2017-10-13 14:10:00,91.22,91.24,91.22,91.23,16134.0,84.4676,84.4862,84.4676,84.4769,16134.0
2017-10-13 14:15:00,91.23,91.23,91.2,91.2,32113.0,84.4769,84.4769,84.4491,84.4491,32113.0
2017-10-13 14:20:00,91.21,91.21,91.17,91.19,15790.0,84.4584,84.4584,84.4213,84.4399,15790.0
2017-10-13 14:25:00,91.19,91.21,91.18,91.19,29529.0,84.4399,84.4584,84.4306,84.4399,29529.0
2017-10-13 14:30:00,91.19,91.2,91.17,91.19,19387.0,84.4399,84.4491,84.4213,84.4399,19387.0
2017-10-13 14:35:00,91.2,91.21,91.18,91.19,14690.0,84.4491,84.4584,84.4306,84.4399,14690.0
2017-10-13 14:40:00,91.19,91.19,91.14,91.15,14155.0,84.4399,84.4399,84.3936,84.4028,14155.0
2017-10-13 14:45:00,91.14,91.17,91.13,91.17,25410.0,84.3936,84.4213,84.3843,84.4213,25410.0
2017-10-13 14:50:00,91.17,91.18,91.15,91.17,27220.0,84.4213,84.4306,84.4028,84.4213,27220.0
2017-10-13 14:55:00,91.18,91.21,91.17,91.2,39359.0,84.4306,84.4584,84.4213,84.4491,39359.0
2017-10-13 15:00:00,91.2,91.23,91.19,91.23,21645.0,84.4491,84.4769,84.4399,84.4769,21645.0
2017-10-13 15:05:00,91.23,91.25,91.22,91.24,23055.0,84.4769,84.4954,84.4676,84.4862,23055.0
2017-10-13 15:10:00,91.25,91.26,91.24,91.25,35167.0,84.4954,84.5047,84.4862,84.4954,35167.0
2017-10-13 15:15:00,91.25,91.27,91.18,91.18,87051.0,84.4954,84.5139,84.4306,84.4306,87051.0
2017-10-13 15:20:00,91.18,91.23,91.18,91.23,45106.0,84.4306,84.4769,84.4306,84.4769,45106.0
2017-10-13 15:25:00,91.23,91.23,91.21,91.22,23816.0,84.4769,84.4769,84.4584,84.4676,23816.0
2017-10-13 15:30:00,91.22,91.25,91.19,91.2,62134.0,84.4676,84.4954,84.4399,84.4491,62134.0
2017-10-13 15:35:00,91.2,91.23,91.19,91.23,33608.0,84.4491,84.4769,84.4399,84.4769,33608.0
2017-10-13 15:40:00,91.23,91.23,91.18,91.2,74325.0,84.4769,84.4769,84.4306,84.4491,74325.0
2017-10-13 15:45:00,91.2,91.21,91.18,91.19,60014.0,84.4491,84.4584,84.4306,84.4399,60014.0
2017-10-13 15:50:00,91.19,91.2,91.16,91.18,120860.0,84.4399,84.4491,84.4121,84.4306,120860.0
2017-10-13 15:55:00,91.19,91.21,91.15,91.21,268157.0,84.4399,84.4584,84.4028,84.4584,268157.0
2017-10-16 09:30:00,91.26,91.38,91.25,91.28,53544.0,84.5047,84.6158,84.4954,84.5232,53544.0
2017-10-16 09:35:00,91.28,91.35,91.26,91.31,41720.0,84.5232,84.588,84.5047,84.551,41720.0
2017-10-16 09:40:00,91.3,91.34,91.26,91.33,63819.0,84.5417,84.5788,84.5047,84.5695,63819.0
2017-10-16 09:45:00,91.33,91.35,91.3,91.35,27195.0,84.5695,84.588,84.5417,84.588,27195.0
2017-10-16 09:50:00,91.35,91.35,91.24,91.24,23984.0,84.588,84.588,84.4862,84.4862,23984.0
2017-10-16 09:55:00,91.24,91.28,91.24,91.26,12712.0,84.4862,84.5232,84.4862,84.5047,12712.0
2017-10-16 10:00:00,91.27,91.3,91.26,91.27,10012.0,84.5139,84.5417,84.5047,84.5139,10012.0
2017-10-16 10:05:00,91.27,91.27,91.17,91.17,69856.0,84.5139,84.5139,84.4213,84.4213,69856.0
2017-10-16 10:10:00,91.16,91.16,91.13,91.13,25969.0,84.4121,84.4121,84.3843,84.3843,25969.0
2017-10-16 10:15:00,91.13,91.14,91.07,91.1,25419.0,84.3843,84.3936,84.3287,84.3565,25419.0
2017-10-16 10:20:00,91.09,91.12,91.06,91.11,27528.0,84.3473,84.375,84.3195,84.3658,27528.0
2017-10-16 10:25:00,91.1,91.12,91.07,91.12,17276.0,84.3565,84.375,84.3287,84.375,17276.0
2017-10-16 10:30:00,91.12,91.16,91.08,91.14,32959.0,84.375,84.4121,84.338,84.3936,32959.0
2017-10-16 10:35:00,91.13,91.15,91.11,91.15,40699.0,84.3843,84.4028,84.3658,84.4028,40699.0
2017-10-16 10:40:00,91.14,91.21,91.13,91.17,27293.0,84.3936,84.4584,84.3843,84.4213,27293.0
2017-10-16 10:45:00,91.17,91.18,91.12,91.14,31249.0,84.4213,84.4306,84.375,84.3936,31249.0
2017-10-16 10:50:00,91.15,91.19,91.14,91.18,18496.0,84.4028,84.4399,84.3936,84.4306,18496.0
2017-10-16 10:55:00,91.18,91.18,91.14,91.15,25308.0,84.4306,84.4306,84.3936,84.4028,25308.0
2017-10-16 11:00:00,91.16,91.25,91.15,91.23,26467.0,84.4121,84.4954,84.4028,84.4769,26467.0
2017-10-16 11:05:00,91.23,91.23,91.2,91.21,23163.0,84.4769,84.4769,84.4491,84.4584,23163.0
2017-10-16 11:10:00,91.21,91.23,91.18,91.2,44340.0,84.4584,84.4769,84.4306,84.4491,44340.0
2017-10-16 11:15:00,91.2,91.2,91.14,91.2,59826.0,84.4491,84.4491,84.3936,84.4491,59826.0
2017-10-16 11:20:00,91.19,91.23,91.19,91.23,32872.0,84.4399,84.4769,84.4399,84.4769,32872.0
2017-10-16 11:25:00,91.23,91.23,91.17,91.17,23584.0,84.4769,84.4769,84.4213,84.4213,23584.0
2017-10-16 11:30:00,91.18,91.2,91.16,91.2,25308.0,84.4306,84.4491,84.4121,84.4491,25308.0
2017-10-16 11:35:00,91.2,91.2,91.17,91.18,19145.0,84.4491,84.4491,84.4213,84.4306,19145.0
2017-10-16 11:40:00,91.17,91.2,91.17,91.2,27814.0,84.4213,84.4491,84.4213,84.4491,27814.0
2017-10-16 11:45:00,91.2,91.21,91.18,91.19,19746.0,84.4491,84.4584,84.4306,84.4399,19746.0
2017-10-16 11:50:00,91.2,91.21,91.17,91.18,11735.0,84.4491,84.4584,84.4213,84.4306,11735.0
2017-10-16 11:55:00,91.17,91.18,91.16,91.16,16099.0,84.4213,84.4306,84.4121,84.4121,16099.0
2017-10-16 12:00:00,91.16,91.17,91.15,91.16,13467.0,84.4121,84.4213,84.4028,84.4121,13467.0
2017-10-16 12:05:00,91.17,91.19,91.15,91.17,14304.0,84.4213,84.4399,84.4028,84.4213,14304.0
2017-10-16 12:10:00,91.17,91.17,91.14,91.16,35948.0,84.4213,84.4213,84.3936,84.4121,35948.0
2017-10-16 12:15:00,91.16,91.17,91.13,91.15,22098.0,84.4121,84.4213,84.3843,84.4028,22098.0
2017-10-16 12:20:00,91.15,91.18,91.12,91.18,13881.0,84.4028,84.4306,84.375,84.4306,13881.0
2017-10-16 12:25:00,91.18,91.18,91.13,91.15,10077.0,84.4306,84.4306,84.3843,84.4028,10077.0
2017-10-16 12:30:00,91.16,91.17,91.14,91.16,15004.0,84.4121,84.4213,84.3936,84.4121,15004.0
2017-10-16 12:35:00,91.16,91.17,91.15,91.16,7976.0,84.4121,84.4213,84.4028,84.4121,7976.0
2017-10-16 12:40:00,91.16,91.17,91.14,91.16,10823.0,84.4121,84.4213,84.3936,84.4121,10823.0
2017-10-16 12:45:00,91.15,91.16,91.14,91.15,22191.0,84.4028,84.4121,84.3936,84.4028,22191.0
2017-10-16 12:50:00,91.15,91.16,91.14,91.15,17218.0,84.4028,84.4121,84.3936,84.4028,17218.0
2017-10-16 12:55:00,91.15,91.15,91.12,91.12,35396.0,84.4028,84.4028,84.375,84.375,35396.0
2017-10-16 13:00:00,91.12,91.12,91.11,91.11,9408.0,84.375,84.375,84.3658,84.3658,9408.0
2017-10-16 13:05:00,91.1,91.14,91.08,91.12,18487.0,84.3565,84.3936,84.338,84.375,18487.0
2017-10-16 13:10:00,91.11,91.13,91.1,91.13,18184.0,84.3658,84.3843,84.3565,84.3843,18184.0
2017-10-16 13:15:00,91.14,91.16,91.13,91.16,70257.0,84.3936,84.4121,84.3843,84.4121,70257.0
2017-10-16 13:20:00,91.16,91.17,91.15,91.16,31001.0,84.4121,84.4213,84.4028,84.4121,31001.0
2017-10-16 13:25:00,91.16,91.16,91.13,91.15,12960.0,84.4121,84.4121,84.3843,84.4028,12960.0
2017-10-16 13:30:00,91.15,91.19,91.15,91.18,16158.0,84.4028,84.4399,84.4028,84.4306,16158.0
2017-10-16 13:35:00,91.18,91.19,91.17,91.19,9628.0,84.4306,84.4399,84.4213,84.4399,9628.0
2017-10-16 13:40:00,91.19,91.19,91.18,91.18,5635.0,84.4399,84.4399,84.4306,84.4306,5635.0
2017-10-16 13:45:00,91.19,91.21,91.18,91.2,13879.0,84.4399,84.4584,84.4306,84.4491,13879.0
2017-10-16 13:50:00,91.2,91.21,91.19,91.2,22543.0,84.4491,84.4584,84.4399,84.4491,22543.0
2017-10-16 13:55:00,91.2,91.2,91.14,91.15,13762.0,84.4491,84.4491,84.3936,84.4028,13762.0
2017-10-16 14:00:00,91.15,91.18,91.15,91.17,34609.0,84.4028,84.4306,84.4028,84.4213,34609.0
2017-10-16 14:05:00,91.17,91.18,91.17,91.18,29561.0,84.4213,84.4306,84.4213,84.4306,29561.0
2017-10-16 14:10:00,91.18,91.21,91.17,91.19,75229.0,84.4306,84.4584,84.4213,84.4399,75229.0
2017-10-16 14:15:00,91.19,91.19,91.17,91.19,75887.0,84.4399,84.4399,84.4213,84.4399,75887.0
2017-10-16 14:20:00,91.18,91.21,91.17,91.21,41408.0,84.4306,84.4584,84.4213,84.4584,41408.0
2017-10-16 14:25:00,91.21,91.21,91.2,91.21,32523.0,84.4584,84.4584,84.4491,84.4584,32523.0
2017-10-16 14:30:00,91.2,91.22,91.2,91.21,47477.0,84.4491,84.4676,84.4491,84.4584,47477.0
2017-10-16 14:35:00,91.21,91.21,91.19,91.21,75041.0,84.4584,84.4584,84.4399,84.4584,75041.0
2017-10-16 14:40:00,91.2,91.23,91.2,91.23,64953.0,84.4491,84.4769,84.4491,84.4769,64953.0
2017-10-16 14:45:00,91.22,91.23,91.19,91.2,72006.0,84.4676,84.4769,84.4399,84.4491,72006.0
2017-10-16 14:50:00,91.2,91.22,91.18,91.22,90041.0,84.4491,84.4676,84.4306,84.4676,90041.0
2017-10-16 14:55:00,91.22,91.23,91.21,91.23,45881.0,84.4676,84.4769,84.4584,84.4769,45881.0
2017-10-16 15:00:00,91.23,91.26,91.22,91.26,56362.0,84.4769,84.5047,84.4676,84.5047,56362.0
2017-10-16 15:05:00,91.26,91.29,91.25,91.28,62926.0,84.5047,84.5325,84.4954,84.5232,62926.0
2017-10-16 15:10:00,91.28,91.3,91.27,91.29,96232.0,84.5232,84.5417,84.5139,84.5325,96232.0
2017-10-16 15:15:00,91.28,91.3,91.28,91.3,43776.0,84.5232,84.5417,84.5232,84.5417,43776.0
2017-10-16 15:20:00,91.3,91.31,91.28,91.3,56710.0,84.5417,84.551,84.5232,84.5417,56710.0
2017-10-16 15:25:00,91.3,91.3,91.29,91.3,93634.0,84.5417,84.5417,84.5325,84.5417,93634.0
2017-10-16 15:30:00,91.3,91.34,91.29,91.33,120049.0,84.5417,84.5788,84.5325,84.5695,120049.0
2017-10-16 15:35:00,91.33,91.33,91.31,91.33,112726.0,84.5695,84.5695,84.551,84.5695,112726.0
2017-10-16 15:40:00,91.33,91.33,91.31,91.31,155864.0,84.5695,84.5695,84.551,84.551,155864.0
2017-10-16 15:45:00,91.32,91.33,91.29,91.3,51081.0,84.5602,84.5695,84.5325,84.5417,51081.0
2017-10-16 15:50:00,91.3,91.33,91.29,91.33,104840.0,84.5417,84.5695,84.5325,84.5695,104840.0
2017-10-16 15:55:00,91.33,91.35,91.31,91.34,510642.0,84.5695,84.588,84.551,84.5788,510642.0
2017-10-17 09:30:00,91.32,91.44,91.22,91.34,51121.0,84.5602,84.6714,84.4676,84.5788,51121.0
2017-10-17 09:35:00,91.33,91.42,91.3,91.42,82507.0,84.5695,84.6528,84.5417,84.6528,82507.0
2017-10-17 09:40:00,91.43,91.5,91.42,91.42,18727.0,84.6621,84.7269,84.6528,84.6528,18727.0
2017-10-17 09:45:00,91.42,91.48,91.42,91.46,17604.0,84.6528,84.7084,84.6528,84.6899,17604.0
2017-10-17 09:50:00,91.46,91.5,91.45,91.47,8200.0,84.6899,84.7269,84.6806,84.6991,8200.0
2017-10-17 09:55:00,91.47,91.49,91.43,91.44,6925.0,84.6991,84.7177,84.6621,84.6714,6925.0
2017-10-17 10:00:00,91.43,91.5,91.43,91.5,9049.0,84.6621,84.7269,84.6621,84.7269,9049.0
2017-10-17 10:05:00,91.51,91.52,91.49,91.49,22079.0,84.7362,84.7454,84.7177,84.7177,22079.0
2017-10-17 10:10:00,91.5,91.52,91.48,91.5,15304.0,84.7269,84.7454,84.7084,84.7269,15304.0
2017-10-17 10:15:00,91.5,91.52,91.47,91.48,11035.0,84.7269,84.7454,84.6991,84.7084,11035.0
2017-10-17 10:20:00,91.48,91.52,91.48,91.49,17730.0,84.7084,84.7454,84.7084,84.7177,17730.0
2017-10-17 10:25:00,91.49,91.5,91.46,91.47,15639.0,84.7177,84.7269,84.6899,84.6991,15639.0
2017-10-17 10:30:00,91.48,91.49,91.42,91.43,20906.0,84.7084,84.7177,84.6528,84.6621,20906.0
2017-10-17 10:35:00,91.44,91.46,91.4,91.42,12700.0,84.6714,84.6899,84.6343,84.6528,12700.0
2017-10-17 10:40:00,91.39,91.4,91.34,91.36,13651.0,84.6251,84.6343,84.5788,84.5973,13651.0
2017-10-17 10:45:00,91.36,91.4,91.33,91.4,7959.0,84.5973,84.6343,84.5695,84.6343,7959.0
2017-10-17 10:50:00,91.4,91.45,91.39,91.45,19729.0,84.6343,84.6806,84.6251,84.6806,19729.0
2017-10-17 10:55:00,91.44,91.46,91.41,91.42,13426.0,84.6714,84.6899,84.6436,84.6528,13426.0
2017-10-17 11:00:00,91.42,91.47,91.4,91.46,9036.0,84.6528,84.6991,84.6343,84.6899,9036.0
2017-10-17 11:05:00,91.46,91.48,91.45,91.47,8387.0,84.6899,84.7084,84.6806,84.6991,8387.0
2017-10-17 11:10:00,91.47,91.49,91.46,91.49,9884.0,84.6991,84.7177,84.6899,84.7177,9884.0
2017-10-17 11:15:00,91.49,91.51,91.48,91.5,14015.0,84.7177,84.7362,84.7084,84.7269,14015.0
2017-10-17 11:20:00,91.49,91.5,91.47,91.48,8447.0,84.7177,84.7269,84.6991,84.7084,8447.0
2017-10-17 11:25:00,91.48,91.51,91.47,91.49,10388.0,84.7084,84.7362,84.6991,84.7177,10388.0
2017-10-17 11:30:00,91.49,91.5,91.44,91.45,14861.0,84.7177,84.7269,84.6714,84.6806,14861.0
2017-10-17 11:35:00,91.46,91.5,91.46,91.49,75379.0,84.6899,84.7269,84.6899,84.7177,75379.0
2017-10-17 11:40:00,91.49,91.52,91.48,91.5,11236.0,84.7177,84.7454,84.7084,84.7269,11236.0
2017-10-17 11:45:00,91.49,91.52,91.47,91.5,17242.0,84.7177,84.7454,84.6991,84.7269,17242.0
2017-10-17 11:50:00,91.5,91.51,91.48,91.51,8166.0,84.7269,84.7362,84.7084,84.7362,8166.0
2017-10-17 11:55:00,91.51,91.52,91.5,91.5,3933.0,84.7362,84.7454,84.7269,84.7269,3933.0
2017-10-17 12:00:00,91.5,91.52,91.5,91.52,10584.0,84.7269,84.7454,84.7269,84.7454,10584.0
2017-10-17 12:05:00,91.52,91.54,91.51,91.54,8069.0,84.7454,84.764,84.7362,84.764,8069.0
2017-10-17 12:10:00,91.54,91.54,91.5,91.51,4694.0,84.764,84.764,84.7269,84.7362,4694.0
2017-10-17 12:15:00,91.51,91.52,91.49,91.5,21826.0,84.7362,84.7454,84.7177,84.7269,21826.0
2017-10-17 12:20:00,91.5,91.52,91.5,91.52,8341.0,84.7269,84.7454,84.7269,84.7454,8341.0
2017-10-17 12:25:00,91.53,91.53,91.48,91.49,28534.0,84.7547,84.7547,84.7084,84.7177,28534.0
2017-10-17 12:30:00,91.49,91.51,91.46,91.47,17209.0,84.7177,84.7362,84.6899,84.6991,17209.0
2017-10-17 12:35:00,91.47,91.49,91.46,91.49,4250.0,84.6991,84.7177,84.6899,84.7177,4250.0
2017-10-17 12:40:00,91.49,91.5,91.48,91.48,14537.0,84.7177,84.7269,84.7084,84.7084,14537.0
2017-10-17 12:45:00,91.48,91.5,91.47,91.48,14123.0,84.7084,84.7269,84.6991,84.7084,14123.0
2017-10-17 12:50:00,91.48,91.5,91.47,91.49,38522.0,84.7084,84.7269,84.6991,84.7177,38522.0
2017-10-17 12:55:00,91.48,91.5,91.48,91.48,21730.0,84.7084,84.7269,84.7084,84.7084,21730.0
2017-10-17 13:00:00,91.48,91.5,91.47,91.48,8180.0,84.7084,84.7269,84.6991,84.7084,8180.0
2017-10-17 13:05:00,91.48,91.48,91.46,91.47,8054.0,84.7084,84.7084,84.6899,84.6991,8054.0
2017-10-17 13:10:00,91.46,91.46,91.44,91.44,4580.0,84.6899,84.6899,84.6714,84.6714,4580.0
2017-10-17 13:15:00,91.44,91.45,91.42,91.43,6916.0,84.6714,84.6806,84.6528,84.6621,6916.0
2017-10-17 13:20:00,91.43,91.43,91.37,91.37,8599.0,84.6621,84.6621,84.6065,84.6065,8599.0
2017-10-17 13:25:00,91.36,91.36,91.31,91.31,32074.0,84.5973,84.5973,84.551,84.551,32074.0
2017-10-17 13:30:00,91.32,91.32,91.16,91.19,19106.0,84.5602,84.5602,84.4121,84.4399,19106.0
2017-10-17 13:35:00,91.2,91.29,91.2,91.27,16649.0,84.4491,84.5325,84.4491,84.5139,16649.0
2017-10-17 13:40:00,91.27,91.3,91.26,91.29,24284.0,84.5139,84.5417,84.5047,84.5325,24284.0
2017-10-17 13:45:00,91.28,91.31,91.27,91.29,17899.0,84.5232,84.551,84.5139,84.5325,17899.0
2017-10-17 13:50:00,91.28,91.29,91.25,91.26,7372.0,84.5232,84.5325,84.4954,84.5047,7372.0
2017-10-17 13:55:00,91.26,91.27,91.24,91.25,16601.0,84.5047,84.5139,84.4862,84.4954,16601.0
2017-10-17 14:00:00,91.25,91.27,91.23,91.23,12946.0,84.4954,84.5139,84.4769,84.4769,12946.0
2017-10-17 14:05:00,91.24,91.26,91.23,91.25,16627.0,84.4862,84.5047,84.4769,84.4954,16627.0
2017-10-17 14:10:00,91.25,91.25,91.22,91.25,8806.0,84.4954,84.4954,84.4676,84.4954,8806.0
2017-10-17 14:15:00,91.26,91.27,91.25,91.26,5441.0,84.5047,84.5139,84.4954,84.5047,5441.0
2017-10-17 14:20:00,91.27,91.28,91.23,91.23,8597.0,84.5139,84.5232,84.4769,84.4769,8597.0
2017-10-17 14:25:00,91.23,91.27,91.23,91.26,13166.0,84.4769,84.5139,84.4769,84.5047,13166.0
2017-10-17 14:30:00,91.25,91.26,91.22,91.23,12428.0,84.4954,84.5047,84.4676,84.4769,12428.0
2017-10-17 14:35:00,91.22,91.24,91.2,91.22,17335.0,84.4676,84.4862,84.4491,84.4676,17335.0
2017-10-17 14:40:00,91.21,91.24,91.21,91.23,8495.0,84.4584,84.4862,84.4584,84.4769,8495.0
2017-10-17 14:45:00,91.24,91.28,91.23,91.28,17502.0,84.4862,84.5232,84.4769,84.5232,17502.0
2017-10-17 14:50:00,91.27,91.3,91.26,91.29,28121.0,84.5139,84.5417,84.5047,84.5325,28121.0
2017-10-17 14:55:00,91.29,91.31,91.28,91.29,10412.0,84.5325,84.551,84.5232,84.5325,10412.0
2017-10-17 15:00:00,91.29,91.3,91.27,91.29,14781.0,84.5325,84.5417,84.5139,84.5325,14781.0
2017-10-17 15:05:00,91.29,91.29,91.27,91.29,26555.0,84.5325,84.5325,84.5139,84.5325,26555.0
2017-10-17 15:10:00,91.29,91.3,91.24,91.26,44842.0,84.5325,84.5417,84.4862,84.5047,44842.0
2017-10-17 15:15:00,91.26,91.28,91.24,91.24,17070.0,84.5047,84.5232,84.4862,84.4862,17070.0
2017-10-17 15:20:00,91.25,91.29,91.25,91.27,35887.0,84.4954,84.5325,84.4954,84.5139,35887.0
2017-10-17 15:25:00,91.27,91.31,91.27,91.31,311576.0,84.5139,84.551,84.5139,84.551,311576.0
2017-10-17 15:30:00,91.31,91.36,91.3,91.36,299978.0,84.551,84.5973,84.5417,84.5973,299978.0
2017-10-17 15:35:00,91.36,91.37,91.34,91.36,49651.0,84.5973,84.6065,84.5788,84.5973,49651.0
2017-10-17 15:40:00,91.36,91.36,91.33,91.35,30814.0,84.5973,84.5973,84.5695,84.588,30814.0
2017-10-17 15:45:00,91.34,91.37,91.33,91.33,43162.0,84.5788,84.6065,84.5695,84.5695,43162.0
2017-10-17 15:50:00,91.34,91.37,91.33,91.37,99007.0,84.5788,84.6065,84.5695,84.6065,99007.0
2017-10-17 15:55:00,91.36,91.39,91.35,91.38,481086.0,84.5973,84.6251,84.588,84.6158,481086.0
2017-10-18 09:30:00,91.47,91.51,91.4,91.46,82299.0,84.6991,84.7362,84.6343,84.6899,82299.0
2017-10-18 09:35:00,91.46,91.5,91.38,91.41,55546.0,84.6899,84.7269,84.6158,84.6436,55546.0
2017-10-18 09:40:00,91.4,91.4,91.34,91.38,14251.0,84.6343,84.6343,84.5788,84.6158,14251.0
2017-10-18 09:45:00,91.38,91.4,91.28,91.3,277232.0,84.6158,84.6343,84.5232,84.5417,277232.0
2017-10-18 09:50:00,91.3,91.33,91.28,91.32,30461.0,84.5417,84.5695,84.5232,84.5602,30461.0
2017-10-18 09:55:00,91.34,91.37,91.33,91.36,15481.0,84.5788,84.6065,84.5695,84.5973,15481.0
2017-10-18 10:00:00,91.36,91.38,91.33,91.36,21858.0,84.5973,84.6158,84.5695,84.5973,21858.0
2017-10-18 10:05:00,91.36,91.36,91.29,91.29,16651.0,84.5973,84.5973,84.5325,84.5325,16651.0
2017-10-18 10:10:00,91.3,91.31,91.26,91.29,10061.0,84.5417,84.551,84.5047,84.5325,10061.0
2017-10-18 10:15:00,91.3,91.32,91.29,91.31,11510.0,84.5417,84.5602,84.5325,84.551,11510.0
2017-10-18 10:20:00,91.3,91.34,91.27,91.32,40915.0,84.5417,84.5788,84.5139,84.5602,40915.0
2017-10-18 10:25:00,91.33,91.35,91.31,91.34,9546.0,84.5695,84.588,84.551,84.5788,9546.0
2017-10-18 10:30:00,91.34,91.4,91.34,91.36,39827.0,84.5788,84.6343,84.5788,84.5973,39827.0
2017-10-18 10:35:00,91.36,91.36,91.3,91.33,7161.0,84.5973,84.5973,84.5417,84.5695,7161.0
2017-10-18 10:40:00,91.32,91.35,91.31,91.31,15249.0,84.5602,84.588,84.551,84.551,15249.0
2017-10-18 10:45:00,91.31,91.38,91.31,91.37,22525.0,84.551,84.6158,84.551,84.6065,22525.0
2017-10-18 10:50:00,91.36,91.38,91.34,91.37,7782.0,84.5973,84.6158,84.5788,84.6065,7782.0
2017-10-18 10:55:00,91.36,91.36,91.33,91.35,3965.0,84.5973,84.5973,84.5695,84.588,3965.0
2017-10-18 11:00:00,91.35,91.37,91.32,91.32,15545.0,84.588,84.6065,84.5602,84.5602,15545.0
2017-10-18 11:05:00,91.33,91.34,91.32,91.32,6666.0,84.5695,84.5788,84.5602,84.5602,6666.0
2017-10-18 11:10:00,91.31,91.32,91.28,91.31,5486.0,84.551,84.5602,84.5232,84.551,5486.0
2017-10-18 11:15:00,91.3,91.31,91.25,91.29,11665.0,84.5417,84.551,84.4954,84.5325,11665.0
2017-10-18 11:20:00,91.3,91.35,91.29,91.29,12334.0,84.5417,84.588,84.5325,84.5325,12334.0
2017-10-18 11:25:00,91.29,91.37,91.29,91.37,7128.0,84.5325,84.6065,84.5325,84.6065,7128.0
2017-10-18 11:30:00,91.37,91.37,91.32,91.35,6037.0,84.6065,84.6065,84.5602,84.588,6037.0
2017-10-18 11:35:00,91.35,91.36,91.34,91.34,7788.0,84.588,84.5973,84.5788,84.5788,7788.0
2017-10-18 11:40:00,91.34,91.36,91.34,91.35,7586.0,84.5788,84.5973,84.5788,84.588,7586.0
2017-10-18 11:45:00,91.35,91.35,91.31,91.34,11740.0,84.588,84.588,84.551,84.5788,11740.0
2017-10-18 11:50:00,91.34,91.35,91.31,91.31,39960.0,84.5788,84.588,84.551,84.551,39960.0
2017-10-18 11:55:00,91.31,91.33,91.3,91.33,4235.0,84.551,84.5695,84.5417,84.5695,4235.0
2017-10-18 12:00:00,91.32,91.37,91.32,91.36,6350.0,84.5602,84.6065,84.5602,84.5973,6350.0
2017-10-18 12:05:00,91.37,91.4,91.37,91.39,6264.0,84.6065,84.6343,84.6065,84.6251,6264.0
2017-10-18 12:10:00,91.38,91.39,91.37,91.39,14856.0,84.6158,84.6251,84.6065,84.6251,14856.0
2017-10-18 12:15:00,91.39,91.4,91.38,91.38,16151.0,84.6251,84.6343,84.6158,84.6158,16151.0
2017-10-18 12:20:00,91.38,91.42,91.37,91.41,27500.0,84.6158,84.6528,84.6065,84.6436,27500.0
2017-10-18 12:25:00,91.41,91.42,91.39,91.41,22542.0,84.6436,84.6528,84.6251,84.6436,22542.0
2017-10-18 12:30:00,91.4,91.43,91.4,91.42,6607.0,84.6343,84.6621,84.6343,84.6528,6607.0
2017-10-18 12:35:00,91.43,91.45,91.43,91.45,19391.0,84.6621,84.6806,84.6621,84.6806,19391.0
2017-10-18 12:40:00,91.46,91.49,91.45,91.49,13420.0,84.6899,84.7177,84.6806,84.7177,13420.0
2017-10-18 12:45:00,91.5,91.51,91.47,91.48,19406.0,84.7269,84.7362,84.6991,84.7084,19406.0
2017-10-18 12:50:00,91.48,91.48,91.44,91.46,13163.0,84.7084,84.7084,84.6714,84.6899,13163.0
2017-10-18 12:55:00,91.46,91.46,91.41,91.42,6984.0,84.6899,84.6899,84.6436,84.6528,6984.0
2017-10-18 13:00:00,91.43,91.43,91.4,91.41,3629.0,84.6621,84.6621,84.6343,84.6436,3629.0
2017-10-18 13:05:00,91.41,91.42,91.4,91.4,10579.0,84.6436,84.6528,84.6343,84.6343,10579.0
2017-10-18 13:10:00,91.4,91.4,91.38,91.39,9235.0,84.6343,84.6343,84.6158,84.6251,9235.0
2017-10-18 13:15:00,91.39,91.4,91.37,91.39,14264.0,84.6251,84.6343,84.6065,84.6251,14264.0
2017-10-18 13:20:00,91.39,91.4,91.36,91.38,8459.0,84.6251,84.6343,84.5973,84.6158,8459.0
2017-10-18 13:25:00,91.37,91.38,91.35,91.36,2615.0,84.6065,84.6158,84.588,84.5973,2615.0
2017-10-18 13:30:00,91.37,91.38,91.36,91.38,4808.0,84.6065,84.6158,84.5973,84.6158,4808.0
2017-10-18 13:35:00,91.38,91.38,91.37,91.37,5414.0,84.6158,84.6158,84.6065,84.6065,5414.0
2017-10-18 13:40:00,91.37,91.38,91.37,91.38,10954.0,84.6065,84.6158,84.6065,84.6158,10954.0
2017-10-18 13:45:00,91.38,91.39,91.36,91.37,15851.0,84.6158,84.6251,84.5973,84.6065,15851.0
2017-10-18 13:50:00,91.38,91.39,91.37,91.38,37489.0,84.6158,84.6251,84.6065,84.6158,37489.0
2017-10-18 13:55:00,91.38,91.38,91.35,91.36,10821.0,84.6158,84.6158,84.588,84.5973,10821.0
2017-10-18 14:00:00,91.37,91.38,91.35,91.36,11031.0,84.6065,84.6158,84.588,84.5973,11031.0
2017-10-18 14:05:00,91.36,91.36,91.32,91.33,30985.0,84.5973,84.5973,84.5602,84.5695,30985.0
2017-10-18 14:10:00,91.33,91.37,91.33,91.35,9543.0,84.5695,84.6065,84.5695,84.588,9543.0
2017-10-18 14:15:00,91.35,91.38,91.35,91.35,13834.0,84.588,84.6158,84.588,84.588,13834.0
2017-10-18 14:20:00,91.35,91.38,91.33,91.35,255473.0,84.588,84.6158,84.5695,84.588,255473.0
2017-10-18 14:25:00,91.35,91.36,91.34,91.34,16596.0,84.588,84.5973,84.5788,84.5788,16596.0
2017-10-18 14:30:00,91.34,91.35,91.32,91.33,10142.0,84.5788,84.588,84.5602,84.5695,10142.0
2017-10-18 14:35:00,91.33,91.38,91.32,91.37,19030.0,84.5695,84.6158,84.5602,84.6065,19030.0
2017-10-18 14:40:00,91.37,91.38,91.36,91.38,14885.0,84.6065,84.6158,84.5973,84.6158,14885.0
2017-10-18 14:45:00,91.37,91.39,91.36,91.37,24346.0,84.6065,84.6251,84.5973,84.6065,24346.0
2017-10-18 14:50:00,91.36,91.37,91.33,91.34,13353.0,84.5973,84.6065,84.5695,84.5788,13353.0
2017-10-18 14:55:00,91.34,91.36,91.33,91.35,9556.0,84.5788,84.5973,84.5695,84.588,9556.0
2017-10-18 15:00:00,91.34,91.35,91.33,91.34,23876.0,84.5788,84.588,84.5695,84.5788,23876.0
2017-10-18 15:05:00,91.34,91.36,91.32,91.32,13460.0,84.5788,84.5973,84.5602,84.5602,13460.0
2017-10-18 15:10:00,91.33,91.34,91.31,91.33,18530.0,84.5695,84.5788,84.551,84.5695,18530.0
2017-10-18 15:15:00,91.33,91.33,91.31,91.33,7912.0,84.5695,84.5695,84.551,84.5695,7912.0
2017-10-18 15:20:00,91.32,91.35,91.32,91.34,29417.0,84.5602,84.588,84.5602,84.5788,29417.0
2017-10-18 15:25:00,91.34,91.35,91.31,91.33,32879.0,84.5788,84.588,84.551,84.5695,32879.0
2017-10-18 15:30:00,91.33,91.33,91.3,91.31,50588.0,84.5695,84.5695,84.5417,84.551,50588.0
2017-10-18 15:35:00,91.3,91.31,91.29,91.31,71931.0,84.5417,84.551,84.5325,84.551,71931.0
2017-10-18 15:40:00,91.31,91.31,91.22,91.23,80598.0,84.551,84.551,84.4676,84.4769,80598.0
2017-10-18 15:45:00,91.23,91.23,91.2,91.22,118246.0,84.4769,84.4769,84.4491,84.4676,118246.0
2017-10-18 15:50:00,91.22,91.22,91.12,91.12,252109.0,84.4676,84.4676,84.375,84.375,252109.0
2017-10-18 15:55:00,91.12,91.18,91.12,91.15,653603.0,84.375,84.4306,84.375,84.4028,653603.0
2017-10-19 09:30:00,90.76,90.89,90.66,90.71,83436.0,84.0417,84.1621,83.9491,83.9954,83436.0
2017-10-19 09:35:00,90.72,90.81,90.65,90.67,29342.0,84.0047,84.088,83.9398,83.9584,29342.0
2017-10-19 09:40:00,90.66,90.71,90.61,90.7,61677.0,83.9491,83.9954,83.9028,83.9861,61677.0
2017-10-19 09:45:00,90.7,90.7,90.65,90.65,97830.0,83.9861,83.9861,83.9398,83.9398,97830.0
2017-10-19 09:50:00,90.64,90.65,90.56,90.62,31309.0,83.9306,83.9398,83.8565,83.9121,31309.0
2017-10-19 09:55:00,90.62,90.64,90.57,90.61,60928.0,83.9121,83.9306,83.8658,83.9028,60928.0
2017-10-19 10:00:00,90.6,90.65,90.56,90.62,81366.0,83.8935,83.9398,83.8565,83.9121,81366.0
2017-10-19 10:05:00,90.63,90.64,90.56,90.57,77098.0,83.9213,83.9306,83.8565,83.8658,77098.0
2017-10-19 10:10:00,90.56,90.6,90.54,90.6,173867.0,83.8565,83.8935,83.838,83.8935,173867.0
2017-10-19 10:15:00,90.6,90.68,90.59,90.65,129227.0,83.8935,83.9676,83.8843,83.9398,129227.0
2017-10-19 10:20:00,90.66,90.69,90.61,90.65,138045.0,83.9491,83.9769,83.9028,83.9398,138045.0
2017-10-19 10:25:00,90.66,90.73,90.63,90.72,181394.0,83.9491,84.0139,83.9213,84.0047,181394.0
2017-10-19 10:30:00,90.72,90.77,90.69,90.74,180646.0,84.0047,84.051,83.9769,84.0232,180646.0
2017-10-19 10:35:00,90.74,90.76,90.68,90.76,159438.0,84.0232,84.0417,83.9676,84.0417,159438.0
2017-10-19 10:40:00,90.74,90.76,90.7,90.75,97172.0,84.0232,84.0417,83.9861,84.0324,97172.0
2017-10-19 10:45:00,90.75,90.82,90.73,90.81,147663.0,84.0324,84.0973,84.0139,84.088,147663.0
2017-10-19 10:50:00,90.81,90.85,90.8,90.82,129769.0,84.088,84.125,84.0787,84.0973,129769.0
2017-10-19 10:55:00,90.82,90.85,90.81,90.84,88723.0,84.0973,84.125,84.088,84.1158,88723.0
2017-10-19 11:00:00,90.84,90.86,90.82,90.82,107687.0,84.1158,84.1343,84.0973,84.0973,107687.0
2017-10-19 11:05:00,90.83,90.87,90.83,90.87,107305.0,84.1065,84.1436,84.1065,84.1436,107305.0
2017-10-19 11:10:00,90.87,90.9,90.84,90.88,25724.0,84.1436,84.1713,84.1158,84.1528,25724.0
2017-10-19 11:15:00,90.88,90.91,90.87,90.91,14774.0,84.1528,84.1806,84.1436,84.1806,14774.0
2017-10-19 11:20:00,90.9,90.93,90.89,90.9,19048.0,84.1713,84.1991,84.1621,84.1713,19048.0
2017-10-19 11:25:00,90.89,90.89,90.84,90.85,14450.0,84.1621,84.1621,84.1158,84.125,14450.0
2017-10-19 11:30:00,90.84,90.88,90.83,90.86,17525.0,84.1158,84.1528,84.1065,84.1343,17525.0
2017-10-19 11:35:00,90.86,90.86,90.84,90.85,8300.0,84.1343,84.1343,84.1158,84.125,8300.0
2017-10-19 11:40:00,90.85,90.87,90.83,90.84,18991.0,84.125,84.1436,84.1065,84.1158,18991.0
2017-10-19 11:45:00,90.84,90.87,90.83,90.87,21858.0,84.1158,84.1436,84.1065,84.1436,21858.0
2017-10-19 11:50:00,90.87,90.9,90.86,90.9,27341.0,84.1436,84.1713,84.1343,84.1713,27341.0
2017-10-19 11:55:00,90.89,90.89,90.85,90.87,96217.0,84.1621,84.1621,84.125,84.1436,96217.0
2017-10-19 12:00:00,90.88,90.88,90.83,90.86,21110.0,84.1528,84.1528,84.1065,84.1343,21110.0
2017-10-19 12:05:00,90.86,90.9,90.85,90.89,11296.0,84.1343,84.1713,84.125,84.1621,11296.0
2017-10-19 12:10:00,90.89,90.91,90.89,90.9,11799.0,84.1621,84.1806,84.1621,84.1713,11799.0
2017-10-19 12:15:00,90.9,90.94,90.9,90.93,7785.0,84.1713,84.2084,84.1713,84.1991,7785.0
2017-10-19 12:20:00,90.93,90.97,90.92,90.94,173814.0,84.1991,84.2362,84.1899,84.2084,173814.0
2017-10-19 12:25:00,90.95,90.98,90.95,90.96,5912.0,84.2176,84.2454,84.2176,84.2269,5912.0
2017-10-19 12:30:00,90.96,90.97,90.95,90.96,8359.0,84.2269,84.2362,84.2176,84.2269,8359.0
2017-10-19 12:35:00,90.96,90.96,90.94,90.94,9944.0,84.2269,84.2269,84.2084,84.2084,9944.0
2017-10-19 12:40:00,90.94,90.96,90.92,90.95,15126.0,84.2084,84.2269,84.1899,84.2176,15126.0
2017-10-19 12:45:00,90.95,90.98,90.95,90.98,45510.0,84.2176,84.2454,84.2176,84.2454,45510.0
2017-10-19 12:50:00,90.97,91.02,90.96,91.01,10262.0,84.2362,84.2824,84.2269,84.2732,10262.0
2017-10-19 12:55:00,91.01,91.04,91.01,91.03,8184.0,84.2732,84.301,84.2732,84.2917,8184.0
2017-10-19 13:00:00,91.03,91.09,91.02,91.08,17669.0,84.2917,84.3473,84.2824,84.338,17669.0
2017-10-19 13:05:00,91.09,91.1,91.06,91.09,14050.0,84.3473,84.3565,84.3195,84.3473,14050.0
2017-10-19 13:10:00,91.08,91.1,91.08,91.09,3991.0,84.338,84.3565,84.338,84.3473,3991.0
2017-10-19 13:15:00,91.1,91.13,91.09,91.12,24770.0,84.3565,84.3843,84.3473,84.375,24770.0
2017-10-19 13:20:00,91.11,91.12,91.09,91.09,5107.0,84.3658,84.375,84.3473,84.3473,5107.0
2017-10-19 13:25:00,91.1,91.14,91.1,91.1,9872.0,84.3565,84.3936,84.3565,84.3565,9872.0
2017-10-19 13:30:00,91.11,91.12,91.07,91.08,25662.0,84.3658,84.375,84.3287,84.338,25662.0
2017-10-19 13:35:00,91.08,91.11,91.07,91.11,6708.0,84.338,84.3658,84.3287,84.3658,6708.0
2017-10-19 13:40:00,91.12,91.13,91.1,91.12,11418.0,84.375,84.3843,84.3565,84.375,11418.0
2017-10-19 13:45:00,91.12,91.12,91.08,91.1,15376.0,84.375,84.375,84.338,84.3565,15376.0
2017-10-19 13:50:00,91.1,91.11,91.06,91.07,38600.0,84.3565,84.3658,84.3195,84.3287,38600.0
2017-10-19 13:55:00,91.07,91.08,91.06,91.06,4695.0,84.3287,84.338,84.3195,84.3195,4695.0
2017-10-19 14:00:00,91.07,91.08,91.05,91.06,17639.0,84.3287,84.338,84.3102,84.3195,17639.0
2017-10-19 14:05:00,91.06,91.08,91.05,91.06,18146.0,84.3195,84.338,84.3102,84.3195,18146.0
2017-10-19 14:10:00,91.06,91.07,91.04,91.06,7661.0,84.3195,84.3287,84.301,84.3195,7661.0
2017-10-19 14:15:00,91.06,91.06,91.03,91.03,7968.0,84.3195,84.3195,84.2917,84.2917,7968.0
2017-10-19 14:20:00,91.03,91.04,91.0,91.02,9928.0,84.2917,84.301,84.2639,84.2824,9928.0
2017-10-19 14:25:00,91.02,91.03,91.0,91.01,12303.0,84.2824,84.2917,84.2639,84.2732,12303.0
2017-10-19 14:30:00,91.02,91.07,91.02,91.07,10765.0,84.2824,84.3287,84.2824,84.3287,10765.0
2017-10-19 14:35:00,91.07,91.15,91.07,91.11,25331.0,84.3287,84.4028,84.3287,84.3658,25331.0
2017-10-19 14:40:00,91.11,91.13,91.09,91.12,16695.0,84.3658,84.3843,84.3473,84.375,16695.0
2017-10-19 14:45:00,91.12,91.12,91.1,91.1,5800.0,84.375,84.375,84.3565,84.3565,5800.0
2017-10-19 14:50:00,91.1,91.13,91.1,91.11,34358.0,84.3565,84.3843,84.3565,84.3658,34358.0
2017-10-19 14:55:00,91.12,91.13,91.1,91.11,11977.0,84.375,84.3843,84.3565,84.3658,11977.0
2017-10-19 15:00:00,91.11,91.13,91.11,91.13,10123.0,84.3658,84.3843,84.3658,84.3843,10123.0
2017-10-19 15:05:00,91.13,91.13,91.09,91.09,9110.0,84.3843,84.3843,84.3473,84.3473,9110.0
2017-10-19 15:10:00,91.09,91.12,91.08,91.09,32246.0,84.3473,84.375,84.338,84.3473,32246.0
2017-10-19 15:15:00,91.1,91.12,91.09,91.11,22833.0,84.3565,84.375,84.3473,84.3658,22833.0
2017-10-19 15:20:00,91.11,91.11,91.06,91.07,37493.0,84.3658,84.3658,84.3195,84.3287,37493.0
2017-10-19 15:25:00,91.06,91.12,91.06,91.12,137319.0,84.3195,84.375,84.3195,84.375,137319.0
2017-10-19 15:30:00,91.12,91.14,91.11,91.14,22259.0,84.375,84.3936,84.3658,84.3936,22259.0
2017-10-19 15:35:00,91.14,91.14,91.09,91.11,58355.0,84.3936,84.3936,84.3473,84.3658,58355.0
2017-10-19 15:40:00,91.11,91.12,91.05,91.08,50232.0,84.3658,84.375,84.3102,84.338,50232.0
2017-10-19 15:45:00,91.08,91.09,91.05,91.06,30303.0,84.338,84.3473,84.3102,84.3195,30303.0
2017-10-19 15:50:00,91.07,91.1,91.05,91.09,117170.0,84.3287,84.3565,84.3102,84.3473,117170.0
2017-10-19 15:55:00,91.09,91.14,91.08,91.14,324082.0,84.3473,84.3936,84.338,84.3936,324082.0
2017-10-20 09:30:00,91.5,91.59,91.4,91.48,47917.0,84.7269,84.8103,84.6343,84.7084,47917.0
2017-10-20 09:35:00,91.48,91.56,91.48,91.53,50669.0,84.7084,84.7825,84.7084,84.7547,50669.0
2017-10-20 09:40:00,91.53,91.59,91.51,91.55,86663.0,84.7547,84.8103,84.7362,84.7732,86663.0
2017-10-20 09:45:00,91.55,91.59,91.53,91.54,47378.0,84.7732,84.8103,84.7547,84.764,47378.0
2017-10-20 09:50:00,91.54,91.57,91.52,91.56,39232.0,84.764,84.7917,84.7454,84.7825,39232.0
2017-10-20 09:55:00,91.56,91.56,91.49,91.5,27583.0,84.7825,84.7825,84.7177,84.7269,27583.0
2017-10-20 10:00:00,91.5,91.53,91.49,91.51,31541.0,84.7269,84.7547,84.7177,84.7362,31541.0
2017-10-20 10:05:00,91.5,91.53,91.5,91.52,16300.0,84.7269,84.7547,84.7269,84.7454,16300.0
2017-10-20 10:10:00,91.52,91.53,91.49,91.52,28003.0,84.7454,84.7547,84.7177,84.7454,28003.0
2017-10-20 10:15:00,91.52,91.52,91.47,91.47,34570.0,84.7454,84.7454,84.6991,84.6991,34570.0
2017-10-20 10:20:00,91.47,91.47,91.42,91.43,32470.0,84.6991,84.6991,84.6528,84.6621,32470.0
2017-10-20 10:25:00,91.43,91.44,91.36,91.37,65002.0,84.6621,84.6714,84.5973,84.6065,65002.0
2017-10-20 10:30:00,91.37,91.39,91.36,91.37,48195.0,84.6065,84.6251,84.5973,84.6065,48195.0
2017-10-20 10:35:00,91.37,91.38,91.34,91.34,74829.0,84.6065,84.6158,84.5788,84.5788,74829.0
2017-10-20 10:40:00,91.33,91.34,91.29,91.3,165008.0,84.5695,84.5788,84.5325,84.5417,165008.0
2017-10-20 10:45:00,91.29,91.32,91.28,91.28,43990.0,84.5325,84.5602,84.5232,84.5232,43990.0
2017-10-20 10:50:00,91.28,91.3,91.27,91.29,24376.0,84.5232,84.5417,84.5139,84.5325,24376.0
2017-10-20 10:55:00,91.29,91.31,91.28,91.29,19103.0,84.5325,84.551,84.5232,84.5325,19103.0
2017-10-20 11:00:00,91.29,91.33,91.28,91.32,14538.0,84.5325,84.5695,84.5232,84.5602,14538.0
2017-10-20 11:05:00,91.31,91.32,91.3,91.3,11671.0,84.551,84.5602,84.5417,84.5417,11671.0
2017-10-20 11:10:00,91.29,91.33,91.29,91.32,18937.0,84.5325,84.5695,84.5325,84.5602,18937.0
2017-10-20 11:15:00,91.33,91.36,91.33,91.35,21177.0,84.5695,84.5973,84.5695,84.588,21177.0
2017-10-20 11:20:00,91.35,91.36,91.33,91.35,30026.0,84.588,84.5973,84.5695,84.588,30026.0
2017-10-20 11:25:00,91.35,91.36,91.33,91.34,20256.0,84.588,84.5973,84.5695,84.5788,20256.0
2017-10-20 11:30:00,91.34,91.37,91.33,91.33,68174.0,84.5788,84.6065,84.5695,84.5695,68174.0
2017-10-20 11:35:00,91.33,91.34,91.33,91.34,45942.0,84.5695,84.5788,84.5695,84.5788,45942.0
2017-10-20 11:40:00,91.34,91.35,91.32,91.34,38693.0,84.5788,84.588,84.5602,84.5788,38693.0
2017-10-20 11:45:00,91.34,91.35,91.33,91.35,56131.0,84.5788,84.588,84.5695,84.588,56131.0
2017-10-20 11:50:00,91.36,91.38,91.35,91.36,89692.0,84.5973,84.6158,84.588,84.5973,89692.0
2017-10-20 11:55:00,91.36,91.36,91.32,91.33,464602.0,84.5973,84.5973,84.5602,84.5695,464602.0
2017-10-20 12:00:00,91.33,91.35,91.33,91.33,97738.0,84.5695,84.588,84.5695,84.5695,97738.0
2017-10-20 12:05:00,91.34,91.35,91.34,91.35,35948.0,84.5788,84.588,84.5788,84.588,35948.0
2017-10-20 12:10:00,91.35,91.39,91.35,91.39,157264.0,84.588,84.6251,84.588,84.6251,157264.0
2017-10-20 12:15:00,91.39,91.39,91.35,91.37,18028.0,84.6251,84.6251,84.588,84.6065,18028.0
2017-10-20 12:20:00,91.37,91.38,91.36,91.38,18043.0,84.6065,84.6158,84.5973,84.6158,18043.0
2017-10-20 12:25:00,91.38,91.41,91.37,91.41,15247.0,84.6158,84.6436,84.6065,84.6436,15247.0
2017-10-20 12:30:00,91.4,91.41,91.37,91.38,19704.0,84.6343,84.6436,84.6065,84.6158,19704.0
2017-10-20 12:35:00,91.37,91.38,91.34,91.35,14128.0,84.6065,84.6158,84.5788,84.588,14128.0
2017-10-20 12:40:00,91.35,91.39,91.34,91.38,5081.0,84.588,84.6251,84.5788,84.6158,5081.0
2017-10-20 12:45:00,91.38,91.4,91.37,91.38,10985.0,84.6158,84.6343,84.6065,84.6158,10985.0
2017-10-20 12:50:00,91.38,91.4,91.37,91.4,4599.0,84.6158,84.6343,84.6065,84.6343,4599.0
2017-10-20 12:55:00,91.41,91.41,91.37,91.38,9115.0,84.6436,84.6436,84.6065,84.6158,9115.0
2017-10-20 13:00:00,91.39,91.4,91.37,91.4,14509.0,84.6251,84.6343,84.6065,84.6343,14509.0
2017-10-20 13:05:00,91.4,91.43,91.4,91.4,35580.0,84.6343,84.6621,84.6343,84.6343,35580.0
2017-10-20 13:10:00,91.4,91.41,91.39,91.4,3397.0,84.6343,84.6436,84.6251,84.6343,3397.0
2017-10-20 13:15:00,91.39,91.4,91.38,91.39,8111.0,84.6251,84.6343,84.6158,84.6251,8111.0
2017-10-20 13:20:00,91.4,91.4,91.39,91.4,10951.0,84.6343,84.6343,84.6251,84.6343,10951.0
2017-10-20 13:25:00,91.4,91.4,91.38,91.4,22863.0,84.6343,84.6343,84.6158,84.6343,22863.0
2017-10-20 13:30:00,91.4,91.41,91.38,91.39,21874.0,84.6343,84.6436,84.6158,84.6251,21874.0
2017-10-20 13:35:00,91.39,91.43,91.39,91.41,50054.0,84.6251,84.6621,84.6251,84.6436,50054.0
2017-10-20 13:40:00,91.42,91.44,91.41,91.43,21688.0,84.6528,84.6714,84.6436,84.6621,21688.0
2017-10-20 13:45:00,91.43,91.43,91.39,91.4,25005.0,84.6621,84.6621,84.6251,84.6343,25005.0
2017-10-20 13:50:00,91.4,91.41,91.37,91.37,20430.0,84.6343,84.6436,84.6065,84.6065,20430.0
2017-10-20 13:55:00,91.38,91.39,91.37,91.38,24834.0,84.6158,84.6251,84.6065,84.6158,24834.0
2017-10-20 14:00:00,91.39,91.41,91.38,91.41,44945.0,84.6251,84.6436,84.6158,84.6436,44945.0
2017-10-20 14:05:00,91.4,91.41,91.38,91.39,25036.0,84.6343,84.6436,84.6158,84.6251,25036.0
2017-10-20 14:10:00,91.39,91.42,91.38,91.39,42598.0,84.6251,84.6528,84.6158,84.6251,42598.0
2017-10-20 14:15:00,91.39,91.4,91.38,91.4,16446.0,84.6251,84.6343,84.6158,84.6343,16446.0
2017-10-20 14:20:00,91.4,91.44,91.39,91.42,57102.0,84.6343,84.6714,84.6251,84.6528,57102.0
2017-10-20 14:25:00,91.42,91.44,91.42,91.43,30205.0,84.6528,84.6714,84.6528,84.6621,30205.0
2017-10-20 14:30:00,91.43,91.44,91.41,91.43,55059.0,84.6621,84.6714,84.6436,84.6621,55059.0
2017-10-20 14:35:00,91.43,91.43,91.41,91.41,20799.0,84.6621,84.6621,84.6436,84.6436,20799.0
2017-10-20 14:40:00,91.42,91.42,91.39,91.41,52341.0,84.6528,84.6528,84.6251,84.6436,52341.0
2017-10-20 14:45:00,91.4,91.42,91.38,91.38,63288.0,84.6343,84.6528,84.6158,84.6158,63288.0
2017-10-20 14:50:00,91.39,91.4,91.37,91.38,30305.0,84.6251,84.6343,84.6065,84.6158,30305.0
2017-10-20 14:55:00,91.38,91.38,91.35,91.36,33153.0,84.6158,84.6158,84.588,84.5973,33153.0
2017-10-20 15:00:00,91.36,91.37,91.33,91.33,41243.0,84.5973,84.6065,84.5695,84.5695,41243.0
2017-10-20 15:05:00,91.34,91.35,91.32,91.33,108734.0,84.5788,84.588,84.5602,84.5695,108734.0
2017-10-20 15:10:00,91.34,91.36,91.33,91.35,69905.0,84.5788,84.5973,84.5695,84.588,69905.0
2017-10-20 15:15:00,91.35,91.35,91.33,91.33,44872.0,84.588,84.588,84.5695,84.5695,44872.0
2017-10-20 15:20:00,91.34,91.34,91.32,91.33,34168.0,84.5788,84.5788,84.5602,84.5695,34168.0
2017-10-20 15:25:00,91.32,91.32,91.29,91.29,49821.0,84.5602,84.5602,84.5325,84.5325,49821.0
2017-10-20 15:30:00,91.3,91.32,91.29,91.32,100792.0,84.5417,84.5602,84.5325,84.5602,100792.0
2017-10-20 15:35:00,91.32,91.35,91.31,91.34,72297.0,84.5602,84.588,84.551,84.5788,72297.0
2017-10-20 15:40:00,91.34,91.34,91.32,91.32,60948.0,84.5788,84.5788,84.5602,84.5602,60948.0
2017-10-20 15:45:00,91.32,91.32,91.26,91.27,104085.0,84.5602,84.5602,84.5047,84.5139,104085.0
2017-10-20 15:50:00,91.27,91.3,91.25,91.27,218848.0,84.5139,84.5417,84.4954,84.5139,218848.0
2017-10-20 15:55:00,91.27,91.34,91.26,91.34,334064.0,84.5139,84.5788,84.5047,84.5788,334064.0
2017-10-23 09:30:00,91.46,91.53,91.33,91.51,36444.0,84.6899,84.7547,84.5695,84.7362,36444.0
2017-10-23 09:35:00,91.51,91.53,91.36,91.36,32654.0,84.7362,84.7547,84.5973,84.5973,32654.0
2017-10-23 09:40:00,91.35,91.38,91.33,91.34,36192.0,84.588,84.6158,84.5695,84.5788,36192.0
2017-10-23 09:45:00,91.34,91.41,91.33,91.41,28820.0,84.5788,84.6436,84.5695,84.6436,28820.0
2017-10-23 09:50:00,91.4,91.5,91.39,91.5,46950.0,84.6343,84.7269,84.6251,84.7269,46950.0
2017-10-23 09:55:00,91.5,91.52,91.47,91.49,35377.0,84.7269,84.7454,84.6991,84.7177,35377.0
2017-10-23 10:00:00,91.49,91.54,91.44,91.54,22898.0,84.7177,84.764,84.6714,84.764,22898.0
2017-10-23 10:05:00,91.54,91.54,91.47,91.5,189407.0,84.764,84.764,84.6991,84.7269,189407.0
2017-10-23 10:10:00,91.51,91.52,91.47,91.48,138932.0,84.7362,84.7454,84.6991,84.7084,138932.0
2017-10-23 10:15:00,91.48,91.48,91.43,91.46,31322.0,84.7084,84.7084,84.6621,84.6899,31322.0
2017-10-23 10:20:00,91.45,91.45,91.35,91.36,149830.0,84.6806,84.6806,84.588,84.5973,149830.0
2017-10-23 10:25:00,91.37,91.37,91.3,91.33,91242.0,84.6065,84.6065,84.5417,84.5695,91242.0
2017-10-23 10:30:00,91.33,91.35,91.29,91.32,10853.0,84.5695,84.588,84.5325,84.5602,10853.0
2017-10-23 10:35:00,91.32,91.35,91.32,91.34,13937.0,84.5602,84.588,84.5602,84.5788,13937.0
2017-10-23 10:40:00,91.34,91.34,91.28,91.28,24948.0,84.5788,84.5788,84.5232,84.5232,24948.0
2017-10-23 10:45:00,91.27,91.31,91.22,91.26,37716.0,84.5139,84.551,84.4676,84.5047,37716.0
2017-10-23 10:50:00,91.25,91.3,91.25,91.26,92857.0,84.4954,84.5417,84.4954,84.5047,92857.0
2017-10-23 10:55:00,91.25,91.31,91.25,91.31,27487.0,84.4954,84.551,84.4954,84.551,27487.0
2017-10-23 11:00:00,91.3,91.35,91.29,91.32,17827.0,84.5417,84.588,84.5325,84.5602,17827.0
2017-10-23 11:05:00,91.31,91.32,91.28,91.31,17907.0,84.551,84.5602,84.5232,84.551,17907.0
2017-10-23 11:10:00,91.32,91.33,91.3,91.3,14038.0,84.5602,84.5695,84.5417,84.5417,14038.0
2017-10-23 11:15:00,91.29,91.31,91.28,91.31,18664.0,84.5325,84.551,84.5232,84.551,18664.0
2017-10-23 11:20:00,91.31,91.33,91.29,91.31,7471.0,84.551,84.5695,84.5325,84.551,7471.0
2017-10-23 11:25:00,91.31,91.32,91.29,91.3,21000.0,84.551,84.5602,84.5325,84.5417,21000.0
2017-10-23 11:30:00,91.3,91.32,91.29,91.31,22058.0,84.5417,84.5602,84.5325,84.551,22058.0
2017-10-23 11:35:00,91.3,91.32,91.23,91.24,23868.0,84.5417,84.5602,84.4769,84.4862,23868.0
2017-10-23 11:40:00,91.24,91.28,91.24,91.28,14632.0,84.4862,84.5232,84.4862,84.5232,14632.0
2017-10-23 11:45:00,91.28,91.28,91.24,91.26,11142.0,84.5232,84.5232,84.4862,84.5047,11142.0
2017-10-23 11:50:00,91.25,91.29,91.25,91.27,17803.0,84.4954,84.5325,84.4954,84.5139,17803.0
2017-10-23 11:55:00,91.27,91.28,91.25,91.28,16798.0,84.5139,84.5232,84.4954,84.5232,16798.0
2017-10-23 12:00:00,91.28,91.3,91.23,91.25,22128.0,84.5232,84.5417,84.4769,84.4954,22128.0
2017-10-23 12:05:00,91.25,91.25,91.19,91.22,15377.0,84.4954,84.4954,84.4399,84.4676,15377.0
2017-10-23 12:10:00,91.22,91.23,91.21,91.22,16955.0,84.4676,84.4769,84.4584,84.4676,16955.0
2017-10-23 12:15:00,91.23,91.23,91.2,91.21,18803.0,84.4769,84.4769,84.4491,84.4584,18803.0
2017-10-23 12:20:00,91.2,91.25,91.18,91.22,45714.0,84.4491,84.4954,84.4306,84.4676,45714.0
2017-10-23 12:25:00,91.22,91.24,91.2,91.21,14366.0,84.4676,84.4862,84.4491,84.4584,14366.0
2017-10-23 12:30:00,91.2,91.24,91.18,91.19,18611.0,84.4491,84.4862,84.4306,84.4399,18611.0
2017-10-23 12:35:00,91.19,91.2,91.18,91.2,11314.0,84.4399,84.4491,84.4306,84.4491,11314.0
2017-10-23 12:40:00,91.19,91.22,91.19,91.19,15056.0,84.4399,84.4676,84.4399,84.4399,15056.0
2017-10-23 12:45:00,91.2,91.25,91.19,91.2,11340.0,84.4491,84.4954,84.4399,84.4491,11340.0
2017-10-23 12:50:00,91.21,91.23,91.18,91.2,5365.0,84.4584,84.4769,84.4306,84.4491,5365.0
2017-10-23 12:55:00,91.21,91.23,91.2,91.22,4430.0,84.4584,84.4769,84.4491,84.4676,4430.0
2017-10-23 13:00:00,91.22,91.23,91.17,91.18,4774.0,84.4676,84.4769,84.4213,84.4306,4774.0
2017-10-23 13:05:00,91.18,91.2,91.17,91.18,8725.0,84.4306,84.4491,84.4213,84.4306,8725.0
2017-10-23 13:10:00,91.18,91.2,91.14,91.15,8754.0,84.4306,84.4491,84.3936,84.4028,8754.0
2017-10-23 13:15:00,91.14,91.16,91.13,91.16,6268.0,84.3936,84.4121,84.3843,84.4121,6268.0
2017-10-23 13:20:00,91.16,91.18,91.15,91.17,10509.0,84.4121,84.4306,84.4028,84.4213,10509.0
2017-10-23 13:25:00,91.17,91.18,91.16,91.17,3710.0,84.4213,84.4306,84.4121,84.4213,3710.0
2017-10-23 13:30:00,91.17,91.17,91.07,91.08,14062.0,84.4213,84.4213,84.3287,84.338,14062.0
2017-10-23 13:35:00,91.06,91.08,91.06,91.07,9558.0,84.3195,84.338,84.3195,84.3287,9558.0
2017-10-23 13:40:00,91.08,91.08,91.05,91.08,10829.0,84.338,84.338,84.3102,84.338,10829.0
2017-10-23 13:45:00,91.07,91.09,91.04,91.06,15658.0,84.3287,84.3473,84.301,84.3195,15658.0
2017-10-23 13:50:00,91.05,91.05,91.02,91.04,11960.0,84.3102,84.3102,84.2824,84.301,11960.0
2017-10-23 13:55:00,91.04,91.04,91.0,91.0,12609.0,84.301,84.301,84.2639,84.2639,12609.0
2017-10-23 14:00:00,91.01,91.02,91.0,91.02,10616.0,84.2732,84.2824,84.2639,84.2824,10616.0
2017-10-23 14:05:00,91.02,91.04,91.02,91.03,16084.0,84.2824,84.301,84.2824,84.2917,16084.0
2017-10-23 14:10:00,91.03,91.05,91.01,91.01,28658.0,84.2917,84.3102,84.2732,84.2732,28658.0
2017-10-23 14:15:00,91.01,91.01,90.96,90.98,17393.0,84.2732,84.2732,84.2269,84.2454,17393.0
2017-10-23 14:20:00,90.99,91.0,90.95,90.96,19771.0,84.2547,84.2639,84.2176,84.2269,19771.0
2017-10-23 14:25:00,90.97,91.0,90.97,90.98,27332.0,84.2362,84.2639,84.2362,84.2454,27332.0
2017-10-23 14:30:00,90.98,91.01,90.97,90.99,48240.0,84.2454,84.2732,84.2362,84.2547,48240.0
2017-10-23 14:35:00,90.99,91.0,90.98,90.99,9756.0,84.2547,84.2639,84.2454,84.2547,9756.0
2017-10-23 14:40:00,90.99,91.03,90.98,91.0,24375.0,84.2547,84.2917,84.2454,84.2639,24375.0
2017-10-23 14:45:00,91.0,91.0,90.97,90.97,14134.0,84.2639,84.2639,84.2362,84.2362,14134.0
2017-10-23 14:50:00,90.96,90.98,90.94,90.96,18588.0,84.2269,84.2454,84.2084,84.2269,18588.0
2017-10-23 14:55:00,90.97,90.99,90.97,90.99,11092.0,84.2362,84.2547,84.2362,84.2547,11092.0
2017-10-23 15:00:00,90.98,90.99,90.94,90.95,19849.0,84.2454,84.2547,84.2084,84.2176,19849.0
2017-10-23 15:05:00,90.95,90.95,90.88,90.9,30935.0,84.2176,84.2176,84.1528,84.1713,30935.0
2017-10-23 15:10:00,90.9,90.9,90.85,90.86,17153.0,84.1713,84.1713,84.125,84.1343,17153.0
2017-10-23 15:15:00,90.86,90.89,90.85,90.85,16758.0,84.1343,84.1621,84.125,84.125,16758.0
2017-10-23 15:20:00,90.84,90.86,90.82,90.84,29335.0,84.1158,84.1343,84.0973,84.1158,29335.0
2017-10-23 15:25:00,90.84,90.86,90.81,90.84,52109.0,84.1158,84.1343,84.088,84.1158,52109.0
2017-10-23 15:30:00,90.84,90.86,90.79,90.79,54062.0,84.1158,84.1343,84.0695,84.0695,54062.0
2017-10-23 15:35:00,90.8,90.82,90.69,90.7,45885.0,84.0787,84.0973,83.9769,83.9861,45885.0
2017-10-23 15:40:00,90.7,90.74,90.68,90.72,62063.0,83.9861,84.0232,83.9676,84.0047,62063.0
2017-10-23 15:45:00,90.73,90.79,90.72,90.75,59762.0,84.0139,84.0695,84.0047,84.0324,59762.0
2017-10-23 15:50:00,90.75,90.75,90.67,90.71,116018.0,84.0324,84.0324,83.9584,83.9954,116018.0
2017-10-23 15:55:00,90.72,90.75,90.68,90.74,354696.0,84.0047,84.0324,83.9676,84.0232,354696.0
2017-10-24 09:30:00,90.84,90.99,90.84,90.97,83098.0,84.1158,84.2547,84.1158,84.2362,83098.0
2017-10-24 09:35:00,90.97,91.11,90.91,91.06,571039.0,84.2362,84.3658,84.1806,84.3195,571039.0
2017-10-24 09:40:00,91.05,91.08,90.9,90.94,97445.0,84.3102,84.338,84.1713,84.2084,97445.0
2017-10-24 09:45:00,90.93,90.94,90.87,90.9,28138.0,84.1991,84.2084,84.1436,84.1713,28138.0
2017-10-24 09:50:00,90.91,91.01,90.91,91.0,32219.0,84.1806,84.2732,84.1806,84.2639,32219.0
2017-10-24 09:55:00,91.0,91.04,90.86,90.88,75574.0,84.2639,84.301,84.1343,84.1528,75574.0
2017-10-24 10:00:00,90.87,91.01,90.86,91.01,45070.0,84.1436,84.2732,84.1343,84.2732,45070.0
2017-10-24 10:05:00,91.0,91.0,90.91,90.92,37275.0,84.2639,84.2639,84.1806,84.1899,37275.0
2017-10-24 10:10:00,90.93,91.0,90.91,90.97,20193.0,84.1991,84.2639,84.1806,84.2362,20193.0
2017-10-24 10:15:00,90.98,91.0,90.93,90.95,24801.0,84.2454,84.2639,84.1991,84.2176,24801.0
2017-10-24 10:20:00,90.96,91.03,90.96,91.01,22479.0,84.2269,84.2917,84.2269,84.2732,22479.0
2017-10-24 10:25:00,91.0,91.04,91.0,91.0,34930.0,84.2639,84.301,84.2639,84.2639,34930.0
2017-10-24 10:30:00,91.0,91.01,90.9,90.9,63908.0,84.2639,84.2732,84.1713,84.1713,63908.0
2017-10-24 10:35:00,90.9,90.91,90.84,90.85,49513.0,84.1713,84.1806,84.1158,84.125,49513.0
2017-10-24 10:40:00,90.85,90.92,90.85,90.89,22724.0,84.125,84.1899,84.125,84.1621,22724.0
2017-10-24 10:45:00,90.89,90.89,90.84,90.87,20097.0,84.1621,84.1621,84.1158,84.1436,20097.0
2017-10-24 10:50:00,90.88,90.96,90.88,90.96,37236.0,84.1528,84.2269,84.1528,84.2269,37236.0
2017-10-24 10:55:00,90.95,90.97,90.93,90.96,48786.0,84.2176,84.2362,84.1991,84.2269,48786.0
2017-10-24 11:00:00,90.96,90.99,90.95,90.99,28303.0,84.2269,84.2547,84.2176,84.2547,28303.0
2017-10-24 11:05:00,91.0,91.0,90.96,90.98,18388.0,84.2639,84.2639,84.2269,84.2454,18388.0
2017-10-24 11:10:00,90.98,91.03,90.97,91.02,20427.0,84.2454,84.2917,84.2362,84.2824,20427.0
2017-10-24 11:15:00,91.02,91.04,90.99,90.99,16801.0,84.2824,84.301,84.2547,84.2547,16801.0
2017-10-24 11:20:00,90.99,91.0,90.97,90.98,26990.0,84.2547,84.2639,84.2362,84.2454,26990.0
2017-10-24 11:25:00,90.98,90.99,90.95,90.96,22137.0,84.2454,84.2547,84.2176,84.2269,22137.0
2017-10-24 11:30:00,90.96,90.98,90.95,90.95,18737.0,84.2269,84.2454,84.2176,84.2176,18737.0
2017-10-24 11:35:00,90.95,90.97,90.94,90.97,13349.0,84.2176,84.2362,84.2084,84.2362,13349.0
2017-10-24 11:40:00,90.96,90.98,90.95,90.97,23849.0,84.2269,84.2454,84.2176,84.2362,23849.0
2017-10-24 11:45:00,90.96,90.98,90.96,90.97,21737.0,84.2269,84.2454,84.2269,84.2362,21737.0
2017-10-24 11:50:00,90.97,90.98,90.95,90.95,12543.0,84.2362,84.2454,84.2176,84.2176,12543.0
2017-10-24 11:55:00,90.95,90.97,90.92,90.93,17592.0,84.2176,84.2362,84.1899,84.1991,17592.0
2017-10-24 12:00:00,90.93,90.94,90.9,90.91,12383.0,84.1991,84.2084,84.1713,84.1806,12383.0
2017-10-24 12:05:00,90.91,90.93,90.9,90.91,10974.0,84.1806,84.1991,84.1713,84.1806,10974.0
2017-10-24 12:10:00,90.91,90.95,90.9,90.91,24064.0,84.1806,84.2176,84.1713,84.1806,24064.0
2017-10-24 12:15:00,90.91,90.92,90.88,90.9,22895.0,84.1806,84.1899,84.1528,84.1713,22895.0
2017-10-24 12:20:00,90.89,90.92,90.88,90.9,24345.0,84.1621,84.1899,84.1528,84.1713,24345.0
2017-10-24 12:25:00,90.9,90.91,90.88,90.89,12500.0,84.1713,84.1806,84.1528,84.1621,12500.0
2017-10-24 12:30:00,90.89,90.89,90.86,90.88,9393.0,84.1621,84.1621,84.1343,84.1528,9393.0
2017-10-24 12:35:00,90.88,90.88,90.86,90.87,11404.0,84.1528,84.1528,84.1343,84.1436,11404.0
2017-10-24 12:40:00,90.87,90.88,90.86,90.87,9858.0,84.1436,84.1528,84.1343,84.1436,9858.0
2017-10-24 12:45:00,90.87,90.9,90.86,90.89,25844.0,84.1436,84.1713,84.1343,84.1621,25844.0
2017-10-24 12:50:00,90.89,90.92,90.89,90.92,10429.0,84.1621,84.1899,84.1621,84.1899,10429.0
2017-10-24 12:55:00,90.92,90.92,90.87,90.88,16090.0,84.1899,84.1899,84.1436,84.1528,16090.0
2017-10-24 13:00:00,90.88,90.89,90.87,90.89,12896.0,84.1528,84.1621,84.1436,84.1621,12896.0
2017-10-24 13:05:00,90.89,90.89,90.88,90.88,8626.0,84.1621,84.1621,84.1528,84.1528,8626.0
2017-10-24 13:10:00,90.88,90.92,90.88,90.92,13373.0,84.1528,84.1899,84.1528,84.1899,13373.0
2017-10-24 13:15:00,90.91,90.93,90.91,90.92,28258.0,84.1806,84.1991,84.1806,84.1899,28258.0
2017-10-24 13:20:00,90.92,90.93,90.9,90.9,13808.0,84.1899,84.1991,84.1713,84.1713,13808.0
2017-10-24 13:25:00,90.91,90.93,90.88,90.89,21094.0,84.1806,84.1991,84.1528,84.1621,21094.0
2017-10-24 13:30:00,90.89,90.93,90.88,90.9,378096.0,84.1621,84.1991,84.1528,84.1713,378096.0
2017-10-24 13:35:00,90.89,90.94,90.89,90.94,19311.0,84.1621,84.2084,84.1621,84.2084,19311.0
2017-10-24 13:40:00,90.94,90.97,90.94,90.95,10762.0,84.2084,84.2362,84.2084,84.2176,10762.0
2017-10-24 13:45:00,90.95,90.95,90.93,90.94,19543.0,84.2176,84.2176,84.1991,84.2084,19543.0
2017-10-24 13:50:00,90.93,90.94,90.91,90.91,6392.0,84.1991,84.2084,84.1806,84.1806,6392.0
2017-10-24 13:55:00,90.92,90.94,90.9,90.94,21626.0,84.1899,84.2084,84.1713,84.2084,21626.0
2017-10-24 14:00:00,90.93,90.97,90.91,90.96,36145.0,84.1991,84.2362,84.1806,84.2269,36145.0
2017-10-24 14:05:00,90.96,90.97,90.95,90.95,13725.0,84.2269,84.2362,84.2176,84.2176,13725.0
2017-10-24 14:10:00,90.96,91.01,90.96,91.01,23414.0,84.2269,84.2732,84.2269,84.2732,23414.0
2017-10-24 14:15:00,91.01,91.05,91.01,91.05,25771.0,84.2732,84.3102,84.2732,84.3102,25771.0
2017-10-24 14:20:00,91.05,91.09,91.05,91.09,23298.0,84.3102,84.3473,84.3102,84.3473,23298.0
2017-10-24 14:25:00,91.09,91.1,91.06,91.07,14126.0,84.3473,84.3565,84.3195,84.3287,14126.0
2017-10-24 14:30:00,91.08,91.09,91.06,91.06,14237.0,84.338,84.3473,84.3195,84.3195,14237.0
2017-10-24 14:35:00,91.05,91.06,91.04,91.05,21301.0,84.3102,84.3195,84.301,84.3102,21301.0
2017-10-24 14:40:00,91.05,91.05,91.03,91.04,16177.0,84.3102,84.3102,84.2917,84.301,16177.0
2017-10-24 14:45:00,91.05,91.06,91.03,91.05,50041.0,84.3102,84.3195,84.2917,84.3102,50041.0
2017-10-24 14:50:00,91.05,91.06,90.99,91.01,25579.0,84.3102,84.3195,84.2547,84.2732,25579.0
2017-10-24 14:55:00,91.01,91.03,91.0,91.02,20236.0,84.2732,84.2917,84.2639,84.2824,20236.0
2017-10-24 15:00:00,91.02,91.04,91.01,91.03,20427.0,84.2824,84.301,84.2732,84.2917,20427.0
2017-10-24 15:05:00,91.03,91.04,90.91,90.96,143085.0,84.2917,84.301,84.1806,84.2269,143085.0
2017-10-24 15:10:00,90.95,91.0,90.95,90.97,50237.0,84.2176,84.2639,84.2176,84.2362,50237.0
2017-10-24 15:15:00,90.98,91.0,90.97,90.98,26735.0,84.2454,84.2639,84.2362,84.2454,26735.0
2017-10-24 15:20:00,90.98,91.01,90.97,91.0,30491.0,84.2454,84.2732,84.2362,84.2639,30491.0
2017-10-24 15:25:00,91.0,91.0,90.92,90.94,29778.0,84.2639,84.2639,84.1899,84.2084,29778.0
2017-10-24 15:30:00,90.94,91.0,90.94,90.98,45593.0,84.2084,84.2639,84.2084,84.2454,45593.0
2017-10-24 15:35:00,90.98,91.02,90.97,91.02,49709.0,84.2454,84.2824,84.2362,84.2824,49709.0
2017-10-24 15:40:00,91.01,91.05,91.0,91.0,38620.0,84.2732,84.3102,84.2639,84.2639,38620.0
2017-10-24 15:45:00,91.0,91.0,90.96,90.96,60461.0,84.2639,84.2639,84.2269,84.2269,60461.0
2017-10-24 15:50:00,90.96,90.98,90.94,90.97,106797.0,84.2269,84.2454,84.2084,84.2362,106797.0
2017-10-24 15:55:00,90.96,90.99,90.93,90.98,241633.0,84.2269,84.2547,84.1991,84.2454,241633.0
2017-10-25 09:30:00,90.78,90.9,90.72,90.81,111158.0,84.0602,84.1713,84.0047,84.088,111158.0
2017-10-25 09:35:00,90.82,90.86,90.76,90.86,54324.0,84.0973,84.1343,84.0417,84.1343,54324.0
2017-10-25 09:40:00,90.86,90.92,90.86,90.9,57293.0,84.1343,84.1899,84.1343,84.1713,57293.0
2017-10-25 09:45:00,90.9,90.9,90.84,90.85,54374.0,84.1713,84.1713,84.1158,84.125,54374.0
2017-10-25 09:50:00,90.84,90.84,90.68,90.68,71255.0,84.1158,84.1158,83.9676,83.9676,71255.0
2017-10-25 09:55:00,90.67,90.77,90.66,90.72,72663.0,83.9584,84.051,83.9491,84.0047,72663.0
2017-10-25 10:00:00,90.72,90.83,90.71,90.79,82874.0,84.0047,84.1065,83.9954,84.0695,82874.0
2017-10-25 10:05:00,90.79,90.86,90.76,90.85,22705.0,84.0695,84.1343,84.0417,84.125,22705.0
2017-10-25 10:10:00,90.86,90.86,90.77,90.77,22378.0,84.1343,84.1343,84.051,84.051,22378.0
2017-10-25 10:15:00,90.76,90.76,90.62,90.62,41538.0,84.0417,84.0417,83.9121,83.9121,41538.0
2017-10-25 10:20:00,90.61,90.64,90.59,90.59,85474.0,83.9028,83.9306,83.8843,83.8843,85474.0
2017-10-25 10:25:00,90.59,90.63,90.58,90.63,23894.0,83.8843,83.9213,83.875,83.9213,23894.0
2017-10-25 10:30:00,90.63,90.64,90.58,90.61,78769.0,83.9213,83.9306,83.875,83.9028,78769.0
2017-10-25 10:35:00,90.61,90.61,90.52,90.53,27765.0,83.9028,83.9028,83.8195,83.8287,27765.0
2017-10-25 10:40:00,90.53,90.57,90.44,90.45,21806.0,83.8287,83.8658,83.7454,83.7546,21806.0
2017-10-25 10:45:00,90.47,90.5,90.44,90.49,26724.0,83.7732,83.8009,83.7454,83.7917,26724.0
2017-10-25 10:50:00,90.5,90.52,90.46,90.52,28610.0,83.8009,83.8195,83.7639,83.8195,28610.0
2017-10-25 10:55:00,90.52,90.53,90.46,90.48,40708.0,83.8195,83.8287,83.7639,83.7824,40708.0
2017-10-25 11:00:00,90.47,90.49,90.36,90.38,30296.0,83.7732,83.7917,83.6713,83.6898,30296.0
2017-10-25 11:05:00,90.38,90.4,90.27,90.29,36203.0,83.6898,83.7083,83.588,83.6065,36203.0
2017-10-25 11:10:00,90.28,90.35,90.25,90.27,42769.0,83.5972,83.662,83.5694,83.588,42769.0
2017-10-25 11:15:00,90.29,90.3,90.14,90.14,35740.0,83.6065,83.6157,83.4676,83.4676,35740.0
2017-10-25 11:20:00,90.15,90.22,90.12,90.21,32650.0,83.4768,83.5417,83.4491,83.5324,32650.0
2017-10-25 11:25:00,90.21,90.25,90.2,90.21,28847.0,83.5324,83.5694,83.5231,83.5324,28847.0
2017-10-25 11:30:00,90.21,90.35,90.19,90.33,93510.0,83.5324,83.662,83.5139,83.6435,93510.0
2017-10-25 11:35:00,90.34,90.39,90.3,90.39,32780.0,83.6528,83.6991,83.6157,83.6991,32780.0
2017-10-25 11:40:00,90.39,90.43,90.36,90.4,69975.0,83.6991,83.7361,83.6713,83.7083,69975.0
2017-10-25 11:45:00,90.4,90.43,90.39,90.41,37528.0,83.7083,83.7361,83.6991,83.7176,37528.0
2017-10-25 11:50:00,90.41,90.43,90.33,90.37,34955.0,83.7176,83.7361,83.6435,83.6806,34955.0
2017-10-25 11:55:00,90.36,90.37,90.28,90.35,19680.0,83.6713,83.6806,83.5972,83.662,19680.0
2017-10-25 12:00:00,90.34,90.35,90.28,90.3,26171.0,83.6528,83.662,83.5972,83.6157,26171.0
2017-10-25 12:05:00,90.28,90.41,90.27,90.39,31311.0,83.5972,83.7176,83.588,83.6991,31311.0
2017-10-25 12:10:00,90.38,90.38,90.28,90.32,16269.0,83.6898,83.6898,83.5972,83.6343,16269.0
2017-10-25 12:15:00,90.32,90.35,90.27,90.3,33285.0,83.6343,83.662,83.588,83.6157,33285.0
2017-10-25 12:20:00,90.3,90.3,90.2,90.23,24916.0,83.6157,83.6157,83.5231,83.5509,24916.0
2017-10-25 12:25:00,90.23,90.26,90.18,90.18,32526.0,83.5509,83.5787,83.5046,83.5046,32526.0
2017-10-25 12:30:00,90.17,90.28,90.14,90.27,59729.0,83.4954,83.5972,83.4676,83.588,59729.0
2017-10-25 12:35:00,90.27,90.35,90.24,90.31,51439.0,83.588,83.662,83.5602,83.625,51439.0
2017-10-25 12:40:00,90.31,90.36,90.3,90.36,30361.0,83.625,83.6713,83.6157,83.6713,30361.0
2017-10-25 12:45:00,90.36,90.42,90.35,90.37,28440.0,83.6713,83.7269,83.662,83.6806,28440.0
2017-10-25 12:50:00,90.38,90.47,90.37,90.47,22014.0,83.6898,83.7732,83.6806,83.7732,22014.0
2017-10-25 12:55:00,90.47,90.54,90.46,90.49,29278.0,83.7732,83.838,83.7639,83.7917,29278.0
2017-10-25 13:00:00,90.49,90.54,90.49,90.49,25213.0,83.7917,83.838,83.7917,83.7917,25213.0
2017-10-25 13:05:00,90.49,90.54,90.48,90.52,14718.0,83.7917,83.838,83.7824,83.8195,14718.0
2017-10-25 13:10:00,90.52,90.59,90.51,90.58,28364.0,83.8195,83.8843,83.8102,83.875,28364.0
2017-10-25 13:15:00,90.59,90.59,90.52,90.54,42146.0,83.8843,83.8843,83.8195,83.838,42146.0
2017-10-25 13:20:00,90.55,90.56,90.48,90.51,26861.0,83.8472,83.8565,83.7824,83.8102,26861.0
2017-10-25 13:25:00,90.51,90.52,90.45,90.45,14447.0,83.8102,83.8195,83.7546,83.7546,14447.0
2017-10-25 13:30:00,90.46,90.54,90.45,90.53,7569.0,83.7639,83.838,83.7546,83.8287,7569.0
2017-10-25 13:35:00,90.52,90.59,90.51,90.57,27364.0,83.8195,83.8843,83.8102,83.8658,27364.0
2017-10-25 13:40:00,90.58,90.64,90.57,90.63,13562.0,83.875,83.9306,83.8658,83.9213,13562.0
2017-10-25 13:45:00,90.63,90.67,90.62,90.62,19229.0,83.9213,83.9584,83.9121,83.9121,19229.0
2017-10-25 13:50:00,90.62,90.63,90.6,90.61,14292.0,83.9121,83.9213,83.8935,83.9028,14292.0
2017-10-25 13:55:00,90.61,90.66,90.61,90.66,8619.0,83.9028,83.9491,83.9028,83.9491,8619.0
2017-10-25 14:00:00,90.66,90.72,90.65,90.71,33035.0,83.9491,84.0047,83.9398,83.9954,33035.0
2017-10-25 14:05:00,90.7,90.75,90.7,90.73,16988.0,83.9861,84.0324,83.9861,84.0139,16988.0
2017-10-25 14:10:00,90.73,90.73,90.67,90.69,21490.0,84.0139,84.0139,83.9584,83.9769,21490.0
2017-10-25 14:15:00,90.69,90.73,90.69,90.7,29544.0,83.9769,84.0139,83.9769,83.9861,29544.0
2017-10-25 14:20:00,90.7,90.77,90.7,90.74,24145.0,83.9861,84.051,83.9861,84.0232,24145.0
2017-10-25 14:25:00,90.75,90.78,90.74,90.77,22266.0,84.0324,84.0602,84.0232,84.051,22266.0
2017-10-25 14:30:00,90.77,90.79,90.74,90.74,27222.0,84.051,84.0695,84.0232,84.0232,27222.0
2017-10-25 14:35:00,90.73,90.76,90.68,90.69,96442.0,84.0139,84.0417,83.9676,83.9769,96442.0
2017-10-25 14:40:00,90.7,90.71,90.67,90.67,83768.0,83.9861,83.9954,83.9584,83.9584,83768.0
2017-10-25 14:45:00,90.67,90.67,90.62,90.67,68202.0,83.9584,83.9584,83.9121,83.9584,68202.0
2017-10-25 14:50:00,90.68,90.68,90.65,90.66,23208.0,83.9676,83.9676,83.9398,83.9491,23208.0
2017-10-25 14:55:00,90.66,90.69,90.65,90.68,22164.0,83.9491,83.9769,83.9398,83.9676,22164.0
2017-10-25 15:00:00,90.68,90.68,90.62,90.64,94973.0,83.9676,83.9676,83.9121,83.9306,94973.0
2017-10-25 15:05:00,90.65,90.71,90.64,90.7,34763.0,83.9398,83.9954,83.9306,83.9861,34763.0
2017-10-25 15:10:00,90.7,90.73,90.69,90.72,42432.0,83.9861,84.0139,83.9769,84.0047,42432.0
2017-10-25 15:15:00,90.72,90.73,90.69,90.7,50913.0,84.0047,84.0139,83.9769,83.9861,50913.0
2017-10-25 15:20:00,90.69,90.73,90.68,90.69,46701.0,83.9769,84.0139,83.9676,83.9769,46701.0
2017-10-25 15:25:00,90.7,90.77,90.7,90.73,85344.0,83.9861,84.051,83.9861,84.0139,85344.0
2017-10-25 15:30:00,90.73,90.75,90.69,90.69,78919.0,84.0139,84.0324,83.9769,83.9769,78919.0
2017-10-25 15:35:00,90.69,90.71,90.62,90.63,103301.0,83.9769,83.9954,83.9121,83.9213,103301.0
2017-10-25 15:40:00,90.63,90.64,90.59,90.6,64148.0,83.9213,83.9306,83.8843,83.8935,64148.0
2017-10-25 15:45:00,90.59,90.59,90.48,90.48,93447.0,83.8843,83.8843,83.7824,83.7824,93447.0
2017-10-25 15:50:00,90.49,90.61,90.48,90.6,207557.0,83.7917,83.9028,83.7824,83.8935,207557.0
2017-10-25 15:55:00,90.61,90.65,90.58,90.62,495457.0,83.9028,83.9398,83.875,83.9121,495457.0
2017-10-26 09:30:00,90.61,90.7,90.53,90.65,89386.0,83.9028,83.9861,83.8287,83.9398,89386.0
2017-10-26 09:35:00,90.65,90.71,90.61,90.66,103308.0,83.9398,83.9954,83.9028,83.9491,103308.0
2017-10-26 09:40:00,90.66,90.9,90.66,90.88,77631.0,83.9491,84.1713,83.9491,84.1528,77631.0
2017-10-26 09:45:00,90.88,90.91,90.76,90.76,55948.0,84.1528,84.1806,84.0417,84.0417,55948.0
2017-10-26 09:50:00,90.76,90.8,90.71,90.78,78262.0,84.0417,84.0787,83.9954,84.0602,78262.0
2017-10-26 09:55:00,90.77,90.79,90.73,90.76,48067.0,84.051,84.0695,84.0139,84.0417,48067.0
2017-10-26 10:00:00,90.76,90.78,90.72,90.77,21357.0,84.0417,84.0602,84.0047,84.051,21357.0
2017-10-26 10:05:00,90.75,90.76,90.61,90.62,24105.0,84.0324,84.0417,83.9028,83.9121,24105.0
2017-10-26 10:10:00,90.61,90.65,90.56,90.62,31629.0,83.9028,83.9398,83.8565,83.9121,31629.0
2017-10-26 10:15:00,90.62,90.66,90.56,90.57,30432.0,83.9121,83.9491,83.8565,83.8658,30432.0
2017-10-26 10:20:00,90.58,90.63,90.55,90.63,20289.0,83.875,83.9213,83.8472,83.9213,20289.0
2017-10-26 10:25:00,90.63,90.73,90.63,90.73,229544.0,83.9213,84.0139,83.9213,84.0139,229544.0
2017-10-26 10:30:00,90.73,90.77,90.69,90.77,29654.0,84.0139,84.051,83.9769,84.051,29654.0
2017-10-26 10:35:00,90.79,90.89,90.79,90.89,21276.0,84.0695,84.1621,84.0695,84.1621,21276.0
2017-10-26 10:40:00,90.9,90.9,90.84,90.88,24005.0,84.1713,84.1713,84.1158,84.1528,24005.0
2017-10-26 10:45:00,90.88,90.93,90.87,90.88,10932.0,84.1528,84.1991,84.1436,84.1528,10932.0
2017-10-26 10:50:00,90.88,90.92,90.88,90.88,14407.0,84.1528,84.1899,84.1528,84.1528,14407.0
2017-10-26 10:55:00,90.88,90.88,90.82,90.85,13964.0,84.1528,84.1528,84.0973,84.125,13964.0
2017-10-26 11:00:00,90.85,90.93,90.83,90.83,46511.0,84.125,84.1991,84.1065,84.1065,46511.0
2017-10-26 11:05:00,90.84,90.86,90.82,90.83,152994.0,84.1158,84.1343,84.0973,84.1065,152994.0
2017-10-26 11:10:00,90.83,90.88,90.82,90.88,13483.0,84.1065,84.1528,84.0973,84.1528,13483.0
2017-10-26 11:15:00,90.88,90.88,90.74,90.77,26612.0,84.1528,84.1528,84.0232,84.051,26612.0
2017-10-26 11:20:00,90.77,90.82,90.77,90.8,8294.0,84.051,84.0973,84.051,84.0787,8294.0
2017-10-26 11:25:00,90.81,90.85,90.8,90.84,17567.0,84.088,84.125,84.0787,84.1158,17567.0
2017-10-26 11:30:00,90.84,90.92,90.83,90.87,70576.0,84.1158,84.1899,84.1065,84.1436,70576.0
2017-10-26 11:35:00,90.88,90.93,90.88,90.89,11800.0,84.1528,84.1991,84.1528,84.1621,11800.0
2017-10-26 11:40:00,90.89,90.92,90.87,90.91,9389.0,84.1621,84.1899,84.1436,84.1806,9389.0
2017-10-26 11:45:00,90.91,91.02,90.91,91.02,13007.0,84.1806,84.2824,84.1806,84.2824,13007.0
2017-10-26 11:50:00,91.0,91.04,90.97,91.03,125129.0,84.2639,84.301,84.2362,84.2917,125129.0
2017-10-26 11:55:00,91.03,91.04,90.97,91.03,62872.0,84.2917,84.301,84.2362,84.2917,62872.0
2017-10-26 12:00:00,91.02,91.09,91.02,91.07,30497.0,84.2824,84.3473,84.2824,84.3287,30497.0
2017-10-26 12:05:00,91.08,91.1,91.06,91.1,48319.0,84.338,84.3565,84.3195,84.3565,48319.0
2017-10-26 12:10:00,91.11,91.14,91.08,91.13,11294.0,84.3658,84.3936,84.338,84.3843,11294.0
2017-10-26 12:15:00,91.12,91.12,91.06,91.08,16253.0,84.375,84.375,84.3195,84.338,16253.0
2017-10-26 12:20:00,91.07,91.07,91.04,91.05,12779.0,84.3287,84.3287,84.301,84.3102,12779.0
2017-10-26 12:25:00,91.05,91.05,91.03,91.05,6984.0,84.3102,84.3102,84.2917,84.3102,6984.0
2017-10-26 12:30:00,91.04,91.04,90.93,90.95,27820.0,84.301,84.301,84.1991,84.2176,27820.0
2017-10-26 12:35:00,90.95,90.95,90.9,90.93,21800.0,84.2176,84.2176,84.1713,84.1991,21800.0
2017-10-26 12:40:00,90.94,90.94,90.86,90.87,21609.0,84.2084,84.2084,84.1343,84.1436,21609.0
2017-10-26 12:45:00,90.87,90.91,90.87,90.88,9840.0,84.1436,84.1806,84.1436,84.1528,9840.0
2017-10-26 12:50:00,90.89,90.91,90.88,90.89,34572.0,84.1621,84.1806,84.1528,84.1621,34572.0
2017-10-26 12:55:00,90.89,90.92,90.87,90.91,19397.0,84.1621,84.1899,84.1436,84.1806,19397.0
2017-10-26 13:00:00,90.92,91.03,90.91,91.03,10009.0,84.1899,84.2917,84.1806,84.2917,10009.0
2017-10-26 13:05:00,91.03,91.09,91.03,91.07,26504.0,84.2917,84.3473,84.2917,84.3287,26504.0
2017-10-26 13:10:00,91.06,91.09,91.04,91.09,7224.0,84.3195,84.3473,84.301,84.3473,7224.0
2017-10-26 13:15:00,91.09,91.13,91.09,91.13,25060.0,84.3473,84.3843,84.3473,84.3843,25060.0
2017-10-26 13:20:00,91.13,91.15,91.13,91.15,5306.0,84.3843,84.4028,84.3843,84.4028,5306.0
2017-10-26 13:25:00,91.15,91.15,91.1,91.1,13648.0,84.4028,84.4028,84.3565,84.3565,13648.0
2017-10-26 13:30:00,91.1,91.12,91.07,91.07,15979.0,84.3565,84.375,84.3287,84.3287,15979.0
2017-10-26 13:35:00,91.07,91.08,91.06,91.08,6475.0,84.3287,84.338,84.3195,84.338,6475.0
2017-10-26 13:40:00,91.08,91.08,91.06,91.08,6249.0,84.338,84.338,84.3195,84.338,6249.0
2017-10-26 13:45:00,91.08,91.08,91.03,91.05,15128.0,84.338,84.338,84.2917,84.3102,15128.0
2017-10-26 13:50:00,91.06,91.1,91.04,91.09,11366.0,84.3195,84.3565,84.301,84.3473,11366.0
2017-10-26 13:55:00,91.1,91.14,91.09,91.14,20324.0,84.3565,84.3936,84.3473,84.3936,20324.0
2017-10-26 14:00:00,91.14,91.19,91.14,91.17,24462.0,84.3936,84.4399,84.3936,84.4213,24462.0
2017-10-26 14:05:00,91.17,91.2,91.16,91.19,8347.0,84.4213,84.4491,84.4121,84.4399,8347.0
2017-10-26 14:10:00,91.2,91.26,91.19,91.25,17061.0,84.4491,84.5047,84.4399,84.4954,17061.0
2017-10-26 14:15:00,91.25,91.26,91.22,91.23,6669.0,84.4954,84.5047,84.4676,84.4769,6669.0
2017-10-26 14:20:00,91.24,91.24,91.18,91.2,5833.0,84.4862,84.4862,84.4306,84.4491,5833.0
2017-10-26 14:25:00,91.2,91.24,91.18,91.19,9508.0,84.4491,84.4862,84.4306,84.4399,9508.0
2017-10-26 14:30:00,91.19,91.2,91.16,91.16,12629.0,84.4399,84.4491,84.4121,84.4121,12629.0
2017-10-26 14:35:00,91.15,91.17,91.14,91.16,22613.0,84.4028,84.4213,84.3936,84.4121,22613.0
2017-10-26 14:40:00,91.15,91.18,91.14,91.16,47543.0,84.4028,84.4306,84.3936,84.4121,47543.0
2017-10-26 14:45:00,91.15,91.15,91.13,91.14,19222.0,84.4028,84.4028,84.3843,84.3936,19222.0
2017-10-26 14:50:00,91.15,91.19,91.13,91.19,53524.0,84.4028,84.4399,84.3843,84.4399,53524.0
2017-10-26 14:55:00,91.18,91.19,91.15,91.19,28012.0,84.4306,84.4399,84.4028,84.4399,28012.0
2017-10-26 15:00:00,91.19,91.21,91.17,91.19,19657.0,84.4399,84.4584,84.4213,84.4399,19657.0
2017-10-26 15:05:00,91.18,91.18,91.09,91.1,14205.0,84.4306,84.4306,84.3473,84.3565,14205.0
2017-10-26 15:10:00,91.1,91.14,91.09,91.09,18514.0,84.3565,84.3936,84.3473,84.3473,18514.0
2017-10-26 15:15:00,91.08,91.08,91.04,91.07,61689.0,84.338,84.338,84.301,84.3287,61689.0
2017-10-26 15:20:00,91.08,91.09,91.03,91.03,21166.0,84.338,84.3473,84.2917,84.2917,21166.0
2017-10-26 15:25:00,91.04,91.07,91.03,91.06,24091.0,84.301,84.3287,84.2917,84.3195,24091.0
2017-10-26 15:30:00,91.06,91.09,91.03,91.04,72719.0,84.3195,84.3473,84.2917,84.301,72719.0
2017-10-26 15:35:00,91.04,91.04,90.99,91.04,51366.0,84.301,84.301,84.2547,84.301,51366.0
2017-10-26 15:40:00,91.04,91.06,91.03,91.05,35947.0,84.301,84.3195,84.2917,84.3102,35947.0
2017-10-26 15:45:00,91.06,91.07,91.0,91.02,81958.0,84.3195,84.3287,84.2639,84.2824,81958.0
2017-10-26 15:50:00,91.02,91.03,90.96,91.02,152261.0,84.2824,84.2917,84.2269,84.2824,152261.0
2017-10-26 15:55:00,91.03,91.04,90.92,90.93,517314.0,84.2917,84.301,84.1899,84.1991,517314.0
2017-10-27 09:30:00,91.61,91.61,91.3,91.36,191662.0,84.8288,84.8288,84.5417,84.5973,191662.0
2017-10-27 09:35:00,91.37,91.42,91.19,91.21,156163.0,84.6065,84.6528,84.4399,84.4584,156163.0
2017-10-27 09:40:00,91.22,91.37,91.22,91.29,107358.0,84.4676,84.6065,84.4676,84.5325,107358.0
2017-10-27 09:45:00,91.29,91.34,91.18,91.19,78663.0,84.5325,84.5788,84.4306,84.4399,78663.0
2017-10-27 09:50:00,91.2,91.32,91.19,91.31,43614.0,84.4491,84.5602,84.4399,84.551,43614.0
2017-10-27 09:55:00,91.31,91.37,91.22,91.27,116747.0,84.551,84.6065,84.4676,84.5139,116747.0
2017-10-27 10:00:00,91.28,91.49,91.28,91.4,104527.0,84.5232,84.7177,84.5232,84.6343,104527.0
2017-10-27 10:05:00,91.39,91.48,91.39,91.47,54948.0,84.6251,84.7084,84.6251,84.6991,54948.0
2017-10-27 10:10:00,91.48,91.5,91.46,91.49,134011.0,84.7084,84.7269,84.6899,84.7177,134011.0
2017-10-27 10:15:00,91.49,91.61,91.49,91.54,32590.0,84.7177,84.8288,84.7177,84.764,32590.0
2017-10-27 10:20:00,91.55,91.58,91.51,91.54,55542.0,84.7732,84.801,84.7362,84.764,55542.0
2017-10-27 10:25:00,91.54,91.54,91.46,91.48,51356.0,84.764,84.764,84.6899,84.7084,51356.0
2017-10-27 10:30:00,91.49,91.54,91.48,91.52,43883.0,84.7177,84.764,84.7084,84.7454,43883.0
2017-10-27 10:35:00,91.53,91.6,91.49,91.58,43658.0,84.7547,84.8195,84.7177,84.801,43658.0
2017-10-27 10:40:00,91.58,91.6,91.54,91.59,22176.0,84.801,84.8195,84.764,84.8103,22176.0
2017-10-27 10:45:00,91.6,91.68,91.6,91.67,17358.0,84.8195,84.8936,84.8195,84.8843,17358.0
2017-10-27 10:50:00,91.67,91.7,91.66,91.69,26307.0,84.8843,84.9121,84.8751,84.9029,26307.0
2017-10-27 10:55:00,91.69,91.7,91.65,91.65,24636.0,84.9029,84.9121,84.8658,84.8658,24636.0
2017-10-27 11:00:00,91.65,91.76,91.64,91.75,44480.0,84.8658,84.9677,84.8566,84.9584,44480.0
2017-10-27 11:05:00,91.76,91.89,91.74,91.89,261695.0,84.9677,85.088,84.9492,85.088,261695.0
2017-10-27 11:10:00,91.9,91.92,91.85,91.86,46379.0,85.0973,85.1158,85.051,85.0603,46379.0
2017-10-27 11:15:00,91.85,91.89,91.81,91.84,31763.0,85.051,85.088,85.014,85.0418,31763.0
2017-10-27 11:20:00,91.84,91.92,91.82,91.91,44784.0,85.0418,85.1158,85.0232,85.1066,44784.0
2017-10-27 11:25:00,91.92,92.06,91.91,92.03,153840.0,85.1158,85.2455,85.1066,85.2177,153840.0
2017-10-27 11:30:00,92.03,92.04,91.99,92.0,48533.0,85.2177,85.2269,85.1806,85.1899,48533.0
2017-10-27 11:35:00,92.0,92.06,91.98,92.05,69362.0,85.1899,85.2455,85.1714,85.2362,69362.0
2017-10-27 11:40:00,92.05,92.1,92.05,92.08,58662.0,85.2362,85.2825,85.2362,85.264,58662.0
2017-10-27 11:45:00,92.1,92.17,92.09,92.16,149602.0,85.2825,85.3473,85.2732,85.3381,149602.0
2017-10-27 11:50:00,92.17,92.19,92.13,92.16,65054.0,85.3473,85.3658,85.3103,85.3381,65054.0
2017-10-27 11:55:00,92.16,92.16,92.09,92.11,28404.0,85.3381,85.3381,85.2732,85.2918,28404.0
2017-10-27 12:00:00,92.1,92.1,92.05,92.06,39649.0,85.2825,85.2825,85.2362,85.2455,39649.0
2017-10-27 12:05:00,92.05,92.12,92.03,92.11,32246.0,85.2362,85.301,85.2177,85.2918,32246.0
2017-10-27 12:10:00,92.11,92.11,92.07,92.08,42435.0,85.2918,85.2918,85.2547,85.264,42435.0
2017-10-27 12:15:00,92.09,92.13,92.09,92.11,30042.0,85.2732,85.3103,85.2732,85.2918,30042.0
2017-10-27 12:20:00,92.12,92.14,92.07,92.08,44206.0,85.301,85.3195,85.2547,85.264,44206.0
2017-10-27 12:25:00,92.09,92.13,92.09,92.13,26597.0,85.2732,85.3103,85.2732,85.3103,26597.0
2017-10-27 12:30:00,92.13,92.15,92.13,92.14,14475.0,85.3103,85.3288,85.3103,85.3195,14475.0
2017-10-27 12:35:00,92.14,92.24,92.13,92.24,132599.0,85.3195,85.4121,85.3103,85.4121,132599.0
2017-10-27 12:40:00,92.24,92.27,92.21,92.27,18625.0,85.4121,85.4399,85.3844,85.4399,18625.0
2017-10-27 12:45:00,92.26,92.31,92.23,92.31,12384.0,85.4307,85.477,85.4029,85.477,12384.0
2017-10-27 12:50:00,92.31,92.31,92.21,92.23,20012.0,85.477,85.477,85.3844,85.4029,20012.0
2017-10-27 12:55:00,92.23,92.23,92.17,92.18,11046.0,85.4029,85.4029,85.3473,85.3566,11046.0
2017-10-27 13:00:00,92.19,92.23,92.19,92.2,14288.0,85.3658,85.4029,85.3658,85.3751,14288.0
2017-10-27 13:05:00,92.2,92.24,92.18,92.19,20726.0,85.3751,85.4121,85.3566,85.3658,20726.0
2017-10-27 13:10:00,92.19,92.19,92.13,92.14,17777.0,85.3658,85.3658,85.3103,85.3195,17777.0
2017-10-27 13:15:00,92.13,92.2,92.12,92.19,19102.0,85.3103,85.3751,85.301,85.3658,19102.0
2017-10-27 13:20:00,92.19,92.2,92.16,92.19,39750.0,85.3658,85.3751,85.3381,85.3658,39750.0
2017-10-27 13:25:00,92.19,92.19,92.15,92.17,11834.0,85.3658,85.3658,85.3288,85.3473,11834.0
2017-10-27 13:30:00,92.18,92.2,92.17,92.19,31993.0,85.3566,85.3751,85.3473,85.3658,31993.0
2017-10-27 13:35:00,92.18,92.25,92.18,92.23,62309.0,85.3566,85.4214,85.3566,85.4029,62309.0
2017-10-27 13:40:00,92.24,92.25,92.21,92.22,16513.0,85.4121,85.4214,85.3844,85.3936,16513.0
2017-10-27 13:45:00,92.22,92.27,92.22,92.24,28541.0,85.3936,85.4399,85.3936,85.4121,28541.0
2017-10-27 13:50:00,92.25,92.29,92.24,92.29,22067.0,85.4214,85.4584,85.4121,85.4584,22067.0
2017-10-27 13:55:00,92.29,92.31,92.28,92.31,16790.0,85.4584,85.477,85.4492,85.477,16790.0
2017-10-27 14:00:00,92.3,92.3,92.28,92.3,10700.0,85.4677,85.4677,85.4492,85.4677,10700.0
2017-10-27 14:05:00,92.29,92.35,92.28,92.35,19633.0,85.4584,85.514,85.4492,85.514,19633.0
2017-10-27 14:10:00,92.35,92.38,92.33,92.35,38134.0,85.514,85.5418,85.4955,85.514,38134.0
2017-10-27 14:15:00,92.34,92.34,92.29,92.32,20696.0,85.5047,85.5047,85.4584,85.4862,20696.0
2017-10-27 14:20:00,92.32,92.33,92.26,92.3,14198.0,85.4862,85.4955,85.4307,85.4677,14198.0
2017-10-27 14:25:00,92.31,92.34,92.27,92.27,44437.0,85.477,85.5047,85.4399,85.4399,44437.0
2017-10-27 14:30:00,92.27,92.31,92.27,92.3,16409.0,85.4399,85.477,85.4399,85.4677,16409.0
2017-10-27 14:35:00,92.3,92.31,92.24,92.25,25288.0,85.4677,85.477,85.4121,85.4214,25288.0
2017-10-27 14:40:00,92.24,92.26,92.21,92.23,32241.0,85.4121,85.4307,85.3844,85.4029,32241.0
2017-10-27 14:45:00,92.24,92.25,92.2,92.21,27699.0,85.4121,85.4214,85.3751,85.3844,27699.0
2017-10-27 14:50:00,92.22,92.27,92.2,92.27,19636.0,85.3936,85.4399,85.3751,85.4399,19636.0
2017-10-27 14:55:00,92.27,92.31,92.26,92.3,34932.0,85.4399,85.477,85.4307,85.4677,34932.0
2017-10-27 15:00:00,92.29,92.29,92.23,92.26,29464.0,85.4584,85.4584,85.4029,85.4307,29464.0
2017-10-27 15:05:00,92.26,92.3,92.24,92.29,20071.0,85.4307,85.4677,85.4121,85.4584,20071.0
2017-10-27 15:10:00,92.3,92.38,92.29,92.38,61303.0,85.4677,85.5418,85.4584,85.5418,61303.0
2017-10-27 15:15:00,92.37,92.41,92.36,92.41,37214.0,85.5325,85.5696,85.5233,85.5696,37214.0
2017-10-27 15:20:00,92.41,92.42,92.38,92.41,47944.0,85.5696,85.5788,85.5418,85.5696,47944.0
2017-10-27 15:25:00,92.41,92.42,92.36,92.36,62906.0,85.5696,85.5788,85.5233,85.5233,62906.0
2017-10-27 15:30:00,92.37,92.38,92.33,92.35,86574.0,85.5325,85.5418,85.4955,85.514,86574.0
2017-10-27 15:35:00,92.36,92.39,92.35,92.37,87958.0,85.5233,85.551,85.514,85.5325,87958.0
2017-10-27 15:40:00,92.38,92.38,92.3,92.31,63526.0,85.5418,85.5418,85.4677,85.477,63526.0
2017-10-27 15:45:00,92.31,92.43,92.3,92.43,128395.0,85.477,85.5881,85.4677,85.5881,128395.0
2017-10-27 15:50:00,92.43,92.45,92.36,92.43,384713.0,85.5881,85.6066,85.5233,85.5881,384713.0
2017-10-27 15:55:00,92.43,92.43,92.35,92.39,783298.0,85.5881,85.5881,85.514,85.551,783298.0
2017-10-30 09:30:00,92.03,92.05,91.85,91.94,191776.0,85.2177,85.2362,85.051,85.1343,191776.0
2017-10-30 09:35:00,91.94,92.02,91.86,91.96,83672.0,85.1343,85.2084,85.0603,85.1529,83672.0
2017-10-30 09:40:00,91.96,91.99,91.92,91.99,112526.0,85.1529,85.1806,85.1158,85.1806,112526.0
2017-10-30 09:45:00,92.0,92.04,91.93,92.0,115626.0,85.1899,85.2269,85.1251,85.1899,115626.0
2017-10-30 09:50:00,92.0,92.07,91.98,92.07,85034.0,85.1899,85.2547,85.1714,85.2547,85034.0
2017-10-30 09:55:00,92.07,92.07,92.0,92.05,63805.0,85.2547,85.2547,85.1899,85.2362,63805.0
2017-10-30 10:00:00,92.04,92.06,91.97,91.97,52862.0,85.2269,85.2455,85.1621,85.1621,52862.0
2017-10-30 10:05:00,91.97,91.99,91.93,91.98,44209.0,85.1621,85.1806,85.1251,85.1714,44209.0
2017-10-30 10:10:00,91.97,92.02,91.95,92.02,62486.0,85.1621,85.2084,85.1436,85.2084,62486.0
2017-10-30 10:15:00,92.02,92.11,92.0,92.1,92475.0,85.2084,85.2918,85.1899,85.2825,92475.0
2017-10-30 10:20:00,92.1,92.12,92.06,92.09,110283.0,85.2825,85.301,85.2455,85.2732,110283.0
2017-10-30 10:25:00,92.09,92.09,92.04,92.06,52504.0,85.2732,85.2732,85.2269,85.2455,52504.0
2017-10-30 10:30:00,92.06,92.1,92.05,92.09,58519.0,85.2455,85.2825,85.2362,85.2732,58519.0
2017-10-30 10:35:00,92.09,92.16,92.09,92.16,44752.0,85.2732,85.3381,85.2732,85.3381,44752.0
2017-10-30 10:40:00,92.16,92.19,92.13,92.13,39838.0,85.3381,85.3658,85.3103,85.3103,39838.0
2017-10-30 10:45:00,92.13,92.19,92.13,92.18,43575.0,85.3103,85.3658,85.3103,85.3566,43575.0
2017-10-30 10:50:00,92.18,92.18,92.11,92.12,24338.0,85.3566,85.3566,85.2918,85.301,24338.0
2017-10-30 10:55:00,92.13,92.18,92.13,92.16,27865.0,85.3103,85.3566,85.3103,85.3381,27865.0
2017-10-30 11:00:00,92.16,92.16,92.12,92.15,21648.0,85.3381,85.3381,85.301,85.3288,21648.0
2017-10-30 11:05:00,92.15,92.18,92.09,92.12,48251.0,85.3288,85.3566,85.2732,85.301,48251.0
2017-10-30 11:10:00,92.12,92.15,92.1,92.13,24217.0,85.301,85.3288,85.2825,85.3103,24217.0
2017-10-30 11:15:00,92.13,92.17,92.1,92.1,42211.0,85.3103,85.3473,85.2825,85.2825,42211.0
2017-10-30 11:20:00,92.1,92.13,92.04,92.06,42869.0,85.2825,85.3103,85.2269,85.2455,42869.0
2017-10-30 11:25:00,92.06,92.06,91.97,91.97,66626.0,85.2455,85.2455,85.1621,85.1621,66626.0
2017-10-30 11:30:00,91.97,91.97,91.9,91.91,53508.0,85.1621,85.1621,85.0973,85.1066,53508.0
2017-10-30 11:35:00,91.92,91.92,91.77,91.8,33421.0,85.1158,85.1158,84.9769,85.0047,33421.0
2017-10-30 11:40:00,91.8,91.86,91.79,91.86,30971.0,85.0047,85.0603,84.9955,85.0603,30971.0
2017-10-30 11:45:00,91.87,91.88,91.84,91.87,27947.0,85.0695,85.0788,85.0418,85.0695,27947.0
2017-10-30 11:50:00,91.87,91.92,91.85,91.92,23352.0,85.0695,85.1158,85.051,85.1158,23352.0
2017-10-30 11:55:00,91.92,91.93,91.89,91.91,26735.0,85.1158,85.1251,85.088,85.1066,26735.0
2017-10-30 12:00:00,91.92,91.93,91.87,91.9,58972.0,85.1158,85.1251,85.0695,85.0973,58972.0
2017-10-30 12:05:00,91.9,91.96,91.89,91.95,23134.0,85.0973,85.1529,85.088,85.1436,23134.0
2017-10-30 12:10:00,91.95,91.96,91.89,91.94,19835.0,85.1436,85.1529,85.088,85.1343,19835.0
2017-10-30 12:15:00,91.94,91.95,91.86,91.87,22780.0,85.1343,85.1436,85.0603,85.0695,22780.0
2017-10-30 12:20:00,91.87,91.93,91.87,91.93,28354.0,85.0695,85.1251,85.0695,85.1251,28354.0
2017-10-30 12:25:00,91.93,91.96,91.91,91.93,18959.0,85.1251,85.1529,85.1066,85.1251,18959.0
2017-10-30 12:30:00,91.93,91.99,91.93,91.98,16414.0,85.1251,85.1806,85.1251,85.1714,16414.0
2017-10-30 12:35:00,91.97,91.98,91.93,91.94,22649.0,85.1621,85.1714,85.1251,85.1343,22649.0
2017-10-30 12:40:00,91.94,91.94,91.89,91.9,14538.0,85.1343,85.1343,85.088,85.0973,14538.0
2017-10-30 12:45:00,91.9,91.92,91.88,91.89,58489.0,85.0973,85.1158,85.0788,85.088,58489.0
2017-10-30 12:50:00,91.89,91.91,91.86,91.9,19769.0,85.088,85.1066,85.0603,85.0973,19769.0
2017-10-30 12:55:00,91.9,91.92,91.88,91.92,16216.0,85.0973,85.1158,85.0788,85.1158,16216.0
2017-10-30 13:00:00,91.91,91.96,91.89,91.95,30743.0,85.1066,85.1529,85.088,85.1436,30743.0
2017-10-30 13:05:00,91.95,91.98,91.95,91.98,33548.0,85.1436,85.1714,85.1436,85.1714,33548.0
2017-10-30 13:10:00,91.98,91.98,91.94,91.95,24026.0,85.1714,85.1714,85.1343,85.1436,24026.0
2017-10-30 13:15:00,91.96,91.97,91.95,91.95,21346.0,85.1529,85.1621,85.1436,85.1436,21346.0
2017-10-30 13:20:00,91.96,91.98,91.95,91.98,45161.0,85.1529,85.1714,85.1436,85.1714,45161.0
2017-10-30 13:25:00,91.98,92.02,91.98,91.98,12882.0,85.1714,85.2084,85.1714,85.1714,12882.0
2017-10-30 13:30:00,91.98,91.98,91.96,91.97,20192.0,85.1714,85.1714,85.1529,85.1621,20192.0
2017-10-30 13:35:00,91.98,92.02,91.96,92.02,17599.0,85.1714,85.2084,85.1529,85.2084,17599.0
2017-10-30 13:40:00,92.02,92.03,91.98,91.99,11037.0,85.2084,85.2177,85.1714,85.1806,11037.0
2017-10-30 13:45:00,91.99,92.0,91.98,91.99,15217.0,85.1806,85.1899,85.1714,85.1806,15217.0
2017-10-30 13:50:00,92.0,92.01,91.94,91.95,108066.0,85.1899,85.1992,85.1343,85.1436,108066.0
2017-10-30 13:55:00,91.95,91.96,91.92,91.93,30672.0,85.1436,85.1529,85.1158,85.1251,30672.0
2017-10-30 14:00:00,91.94,91.97,91.93,91.95,13956.0,85.1343,85.1621,85.1251,85.1436,13956.0
2017-10-30 14:05:00,91.95,91.99,91.95,91.97,16447.0,85.1436,85.1806,85.1436,85.1621,16447.0
2017-10-30 14:10:00,91.97,92.06,91.94,92.05,19074.0,85.1621,85.2455,85.1343,85.2362,19074.0
2017-10-30 14:15:00,92.05,92.06,91.99,92.01,11267.0,85.2362,85.2455,85.1806,85.1992,11267.0
2017-10-30 14:20:00,92.0,92.06,91.99,92.06,21429.0,85.1899,85.2455,85.1806,85.2455,21429.0
2017-10-30 14:25:00,92.06,92.06,92.03,92.03,32878.0,85.2455,85.2455,85.2177,85.2177,32878.0
2017-10-30 14:30:00,92.03,92.05,91.99,92.05,14656.0,85.2177,85.2362,85.1806,85.2362,14656.0
2017-10-30 14:35:00,92.05,92.06,92.02,92.05,24400.0,85.2362,85.2455,85.2084,85.2362,24400.0
2017-10-30 14:40:00,92.05,92.09,92.04,92.09,26962.0,85.2362,85.2732,85.2269,85.2732,26962.0
2017-10-30 14:45:00,92.09,92.1,92.07,92.09,31847.0,85.2732,85.2825,85.2547,85.2732,31847.0
2017-10-30 14:50:00,92.08,92.09,92.03,92.06,18239.0,85.264,85.2732,85.2177,85.2455,18239.0
2017-10-30 14:55:00,92.05,92.07,92.04,92.07,28016.0,85.2362,85.2547,85.2269,85.2547,28016.0
2017-10-30 15:00:00,92.07,92.09,92.03,92.05,47723.0,85.2547,85.2732,85.2177,85.2362,47723.0
2017-10-30 15:05:00,92.06,92.09,92.03,92.05,43964.0,85.2455,85.2732,85.2177,85.2362,43964.0
2017-10-30 15:10:00,92.06,92.06,92.01,92.01,37229.0,85.2455,85.2455,85.1992,85.1992,37229.0
2017-10-30 15:15:00,92.01,92.02,91.97,91.97,55761.0,85.1992,85.2084,85.1621,85.1621,55761.0
2017-10-30 15:20:00,91.97,91.99,91.94,91.95,40488.0,85.1621,85.1806,85.1343,85.1436,40488.0
2017-10-30 15:25:00,91.95,92.02,91.95,92.02,48028.0,85.1436,85.2084,85.1436,85.2084,48028.0
2017-10-30 15:30:00,92.02,92.03,91.99,92.0,61375.0,85.2084,85.2177,85.1806,85.1899,61375.0
2017-10-30 15:35:00,91.99,92.04,91.97,92.03,75341.0,85.1806,85.2269,85.1621,85.2177,75341.0
2017-10-30 15:40:00,92.04,92.07,92.03,92.06,75604.0,85.2269,85.2547,85.2177,85.2455,75604.0
2017-10-30 15:45:00,92.06,92.08,92.05,92.06,71852.0,85.2455,85.264,85.2362,85.2455,71852.0
2017-10-30 15:50:00,92.07,92.1,92.06,92.09,270328.0,85.2547,85.2825,85.2455,85.2732,270328.0
2017-10-30 15:55:00,92.09,92.1,91.99,91.99,407650.0,85.2732,85.2825,85.1806,85.1806,407650.0
2017-10-31 09:30:00,92.08,92.08,91.91,92.0,116059.0,85.264,85.264,85.1066,85.1899,116059.0
2017-10-31 09:35:00,92.0,92.02,91.93,91.93,49160.0,85.1899,85.2084,85.1251,85.1251,49160.0
2017-10-31 09:40:00,91.93,92.02,91.93,91.98,66547.0,85.1251,85.2084,85.1251,85.1714,66547.0
2017-10-31 09:45:00,91.98,91.98,91.93,91.94,20686.0,85.1714,85.1714,85.1251,85.1343,20686.0
2017-10-31 09:50:00,91.94,92.03,91.93,91.95,27311.0,85.1343,85.2177,85.1251,85.1436,27311.0
2017-10-31 09:55:00,91.95,92.0,91.95,91.98,40225.0,85.1436,85.1899,85.1436,85.1714,40225.0
2017-10-31 10:00:00,91.98,92.04,91.94,92.01,214654.0,85.1714,85.2269,85.1343,85.1992,214654.0
2017-10-31 10:05:00,92.0,92.02,91.91,91.92,40306.0,85.1899,85.2084,85.1066,85.1158,40306.0
2017-10-31 10:10:00,91.92,91.97,91.91,91.91,36554.0,85.1158,85.1621,85.1066,85.1066,36554.0
2017-10-31 10:15:00,91.91,91.98,91.91,91.97,66263.0,85.1066,85.1714,85.1066,85.1621,66263.0
2017-10-31 10:20:00,91.96,92.02,91.96,91.99,40736.0,85.1529,85.2084,85.1529,85.1806,40736.0
2017-10-31 10:25:00,92.0,92.03,91.99,92.0,16885.0,85.1899,85.2177,85.1806,85.1899,16885.0
2017-10-31 10:30:00,92.01,92.02,91.93,91.95,31639.0,85.1992,85.2084,85.1251,85.1436,31639.0
2017-10-31 10:35:00,91.96,91.96,91.93,91.95,31312.0,85.1529,85.1529,85.1251,85.1436,31312.0
2017-10-31 10:40:00,91.95,91.96,91.93,91.95,51936.0,85.1436,85.1529,85.1251,85.1436,51936.0
2017-10-31 10:45:00,91.95,91.98,91.95,91.98,20207.0,85.1436,85.1714,85.1436,85.1714,20207.0
2017-10-31 10:50:00,91.99,92.03,91.99,92.01,25018.0,85.1806,85.2177,85.1806,85.1992,25018.0
2017-10-31 10:55:00,92.01,92.03,92.0,92.02,13792.0,85.1992,85.2177,85.1899,85.2084,13792.0
2017-10-31 11:00:00,92.03,92.1,92.02,92.09,11819.0,85.2177,85.2825,85.2084,85.2732,11819.0
2017-10-31 11:05:00,92.09,92.11,92.04,92.06,20625.0,85.2732,85.2918,85.2269,85.2455,20625.0
2017-10-31 11:10:00,92.06,92.1,92.03,92.09,21577.0,85.2455,85.2825,85.2177,85.2732,21577.0
2017-10-31 11:15:00,92.11,92.18,92.11,92.11,33273.0,85.2918,85.3566,85.2918,85.2918,33273.0
2017-10-31 11:20:00,92.11,92.11,92.07,92.1,13130.0,85.2918,85.2918,85.2547,85.2825,13130.0
2017-10-31 11:25:00,92.1,92.12,92.09,92.11,15363.0,85.2825,85.301,85.2732,85.2918,15363.0
2017-10-31 11:30:00,92.11,92.13,92.1,92.11,19599.0,85.2918,85.3103,85.2825,85.2918,19599.0
2017-10-31 11:35:00,92.12,92.12,92.04,92.05,18858.0,85.301,85.301,85.2269,85.2362,18858.0
2017-10-31 11:40:00,92.04,92.05,91.99,91.99,7892.0,85.2269,85.2362,85.1806,85.1806,7892.0
2017-10-31 11:45:00,91.99,91.99,91.97,91.98,10825.0,85.1806,85.1806,85.1621,85.1714,10825.0
2017-10-31 11:50:00,91.98,91.99,91.96,91.98,20750.0,85.1714,85.1806,85.1529,85.1714,20750.0
2017-10-31 11:55:00,91.98,92.0,91.97,92.0,23292.0,85.1714,85.1899,85.1621,85.1899,23292.0
2017-10-31 12:00:00,92.0,92.01,91.96,92.0,32825.0,85.1899,85.1992,85.1529,85.1899,32825.0
2017-10-31 12:05:00,92.0,92.01,91.96,91.98,17560.0,85.1899,85.1992,85.1529,85.1714,17560.0
2017-10-31 12:10:00,91.97,91.99,91.96,91.99,8108.0,85.1621,85.1806,85.1529,85.1806,8108.0
2017-10-31 12:15:00,91.99,92.0,91.95,91.95,10335.0,85.1806,85.1899,85.1436,85.1436,10335.0
2017-10-31 12:20:00,91.95,91.99,91.95,91.96,20152.0,85.1436,85.1806,85.1436,85.1529,20152.0
2017-10-31 12:25:00,91.96,91.97,91.94,91.97,12196.0,85.1529,85.1621,85.1343,85.1621,12196.0
2017-10-31 12:30:00,91.97,91.98,91.94,91.95,19888.0,85.1621,85.1714,85.1343,85.1436,19888.0
2017-10-31 12:35:00,91.95,91.98,91.95,91.96,10515.0,85.1436,85.1714,85.1436,85.1529,10515.0
2017-10-31 12:40:00,91.96,91.97,91.94,91.95,16519.0,85.1529,85.1621,85.1343,85.1436,16519.0
2017-10-31 12:45:00,91.94,91.97,91.93,91.97,10973.0,85.1343,85.1621,85.1251,85.1621,10973.0
2017-10-31 12:50:00,91.97,91.99,91.96,91.98,8079.0,85.1621,85.1806,85.1529,85.1714,8079.0
2017-10-31 12:55:00,91.98,92.01,91.97,91.98,12830.0,85.1714,85.1992,85.1621,85.1714,12830.0
2017-10-31 13:00:00,91.97,91.99,91.97,91.98,6405.0,85.1621,85.1806,85.1621,85.1714,6405.0
2017-10-31 13:05:00,91.97,91.99,91.97,91.98,13437.0,85.1621,85.1806,85.1621,85.1714,13437.0
2017-10-31 13:10:00,91.98,91.99,91.96,91.98,10594.0,85.1714,85.1806,85.1529,85.1714,10594.0
2017-10-31 13:15:00,91.98,91.99,91.96,91.96,17167.0,85.1714,85.1806,85.1529,85.1529,17167.0
2017-10-31 13:20:00,91.96,91.97,91.95,91.96,12867.0,85.1529,85.1621,85.1436,85.1529,12867.0
2017-10-31 13:25:00,91.96,91.99,91.96,91.96,12894.0,85.1529,85.1806,85.1529,85.1529,12894.0
2017-10-31 13:30:00,91.96,92.0,91.96,91.99,35546.0,85.1529,85.1899,85.1529,85.1806,35546.0
2017-10-31 13:35:00,92.0,92.0,91.96,91.96,18200.0,85.1899,85.1899,85.1529,85.1529,18200.0
2017-10-31 13:40:00,91.96,91.97,91.94,91.94,21010.0,85.1529,85.1621,85.1343,85.1343,21010.0
2017-10-31 13:45:00,91.94,91.96,91.93,91.95,12576.0,85.1343,85.1529,85.1251,85.1436,12576.0
2017-10-31 13:50:00,91.95,91.98,91.95,91.95,14376.0,85.1436,85.1714,85.1436,85.1436,14376.0
2017-10-31 13:55:00,91.95,91.97,91.95,91.97,7745.0,85.1436,85.1621,85.1436,85.1621,7745.0
2017-10-31 14:00:00,91.97,92.0,91.96,91.99,48079.0,85.1621,85.1899,85.1529,85.1806,48079.0
2017-10-31 14:05:00,91.98,92.02,91.98,92.0,13460.0,85.1714,85.2084,85.1714,85.1899,13460.0
2017-10-31 14:10:00,91.99,92.0,91.96,91.96,13339.0,85.1806,85.1899,85.1529,85.1529,13339.0
2017-10-31 14:15:00,91.97,92.0,91.96,91.99,12595.0,85.1621,85.1899,85.1529,85.1806,12595.0
2017-10-31 14:20:00,91.98,92.02,91.98,92.0,16189.0,85.1714,85.2084,85.1714,85.1899,16189.0
2017-10-31 14:25:00,92.01,92.03,92.0,92.02,50530.0,85.1992,85.2177,85.1899,85.2084,50530.0
2017-10-31 14:30:00,92.03,92.04,92.01,92.03,37172.0,85.2177,85.2269,85.1992,85.2177,37172.0
2017-10-31 14:35:00,92.03,92.04,92.01,92.01,22914.0,85.2177,85.2269,85.1992,85.1992,22914.0
2017-10-31 14:40:00,92.02,92.02,92.0,92.01,27714.0,85.2084,85.2084,85.1899,85.1992,27714.0
2017-10-31 14:45:00,92.01,92.04,92.01,92.03,43667.0,85.1992,85.2269,85.1992,85.2177,43667.0
2017-10-31 14:50:00,92.03,92.06,92.02,92.05,41689.0,85.2177,85.2455,85.2084,85.2362,41689.0
2017-10-31 14:55:00,92.05,92.06,92.03,92.06,23102.0,85.2362,85.2455,85.2177,85.2455,23102.0
2017-10-31 15:00:00,92.06,92.09,92.06,92.06,14504.0,85.2455,85.2732,85.2455,85.2455,14504.0
2017-10-31 15:05:00,92.06,92.08,92.04,92.05,25805.0,85.2455,85.264,85.2269,85.2362,25805.0
2017-10-31 15:10:00,92.05,92.07,92.02,92.05,25318.0,85.2362,85.2547,85.2084,85.2362,25318.0
2017-10-31 15:15:00,92.05,92.06,92.02,92.02,28931.0,85.2362,85.2455,85.2084,85.2084,28931.0
2017-10-31 15:20:00,92.02,92.06,92.01,92.03,31803.0,85.2084,85.2455,85.1992,85.2177,31803.0
2017-10-31 15:25:00,92.03,92.08,92.02,92.06,30943.0,85.2177,85.264,85.2084,85.2455,30943.0
2017-10-31 15:30:00,92.05,92.05,92.0,92.01,73043.0,85.2362,85.2362,85.1899,85.1992,73043.0
2017-10-31 15:35:00,92.0,92.04,92.0,92.03,57406.0,85.1899,85.2269,85.1899,85.2177,57406.0
2017-10-31 15:40:00,92.02,92.05,92.02,92.02,64616.0,85.2084,85.2362,85.2084,85.2084,64616.0
2017-10-31 15:45:00,92.02,92.02,91.98,92.01,105646.0,85.2084,85.2084,85.1714,85.1992,105646.0
2017-10-31 15:50:00,92.01,92.01,91.93,91.94,148441.0,85.1992,85.1992,85.1251,85.1343,148441.0
2017-10-31 15:55:00,91.94,92.02,91.93,91.99,378306.0,85.1343,85.2084,85.1251,85.1806,378306.0
2017-11-01 09:30:00,92.29,92.39,92.21,92.26,70020.0,85.4584,85.551,85.3844,85.4307,70020.0
2017-11-01 09:35:00,92.25,92.28,92.16,92.23,79366.0,85.4214,85.4492,85.3381,85.4029,79366.0
2017-11-01 09:40:00,92.24,92.37,92.24,92.32,69948.0,85.4121,85.5325,85.4121,85.4862,69948.0
2017-11-01 09:45:00,92.32,92.44,92.31,92.41,76770.0,85.4862,85.5973,85.477,85.5696,76770.0
2017-11-01 09:50:00,92.41,92.48,92.39,92.41,62620.0,85.5696,85.6344,85.551,85.5696,62620.0
2017-11-01 09:55:00,92.41,92.46,92.39,92.45,95899.0,85.5696,85.6159,85.551,85.6066,95899.0
2017-11-01 10:00:00,92.44,92.49,92.38,92.49,208674.0,85.5973,85.6436,85.5418,85.6436,208674.0
2017-11-01 10:05:00,92.5,92.55,92.49,92.54,209768.0,85.6529,85.6992,85.6436,85.6899,209768.0
2017-11-01 10:10:00,92.53,92.59,92.48,92.55,331448.0,85.6807,85.7362,85.6344,85.6992,331448.0
2017-11-01 10:15:00,92.55,92.56,92.47,92.48,37300.0,85.6992,85.7085,85.6251,85.6344,37300.0
2017-11-01 10:20:00,92.49,92.51,92.45,92.48,36335.0,85.6436,85.6622,85.6066,85.6344,36335.0
2017-11-01 10:25:00,92.48,92.49,92.35,92.35,29441.0,85.6344,85.6436,85.514,85.514,29441.0
2017-11-01 10:30:00,92.34,92.36,92.26,92.27,35453.0,85.5047,85.5233,85.4307,85.4399,35453.0
2017-11-01 10:35:00,92.28,92.32,92.24,92.27,62595.0,85.4492,85.4862,85.4121,85.4399,62595.0
2017-11-01 10:40:00,92.27,92.46,92.27,92.44,38150.0,85.4399,85.6159,85.4399,85.5973,38150.0
2017-11-01 10:45:00,92.44,92.44,92.38,92.39,14451.0,85.5973,85.5973,85.5418,85.551,14451.0
2017-11-01 10:50:00,92.39,92.44,92.38,92.39,22756.0,85.551,85.5973,85.5418,85.551,22756.0
2017-11-01 10:55:00,92.39,92.39,92.32,92.32,42214.0,85.551,85.551,85.4862,85.4862,42214.0
2017-11-01 11:00:00,92.31,92.33,92.22,92.23,36323.0,85.477,85.4955,85.3936,85.4029,36323.0
2017-11-01 11:05:00,92.22,92.25,92.21,92.25,10925.0,85.3936,85.4214,85.3844,85.4214,10925.0
2017-11-01 11:10:00,92.24,92.26,92.23,92.24,36559.0,85.4121,85.4307,85.4029,85.4121,36559.0
2017-11-01 11:15:00,92.24,92.28,92.23,92.27,15731.0,85.4121,85.4492,85.4029,85.4399,15731.0
2017-11-01 11:20:00,92.27,92.33,92.25,92.31,17551.0,85.4399,85.4955,85.4214,85.477,17551.0
2017-11-01 11:25:00,92.31,92.34,92.26,92.26,22406.0,85.477,85.5047,85.4307,85.4307,22406.0
2017-11-01 11:30:00,92.27,92.28,92.17,92.18,16735.0,85.4399,85.4492,85.3473,85.3566,16735.0
2017-11-01 11:35:00,92.18,92.19,92.12,92.18,19700.0,85.3566,85.3658,85.301,85.3566,19700.0
2017-11-01 11:40:00,92.18,92.18,92.15,92.17,11238.0,85.3566,85.3566,85.3288,85.3473,11238.0
2017-11-01 11:45:00,92.16,92.18,92.14,92.18,19694.0,85.3381,85.3566,85.3195,85.3566,19694.0
2017-11-01 11:50:00,92.18,92.19,92.14,92.15,23530.0,85.3566,85.3658,85.3195,85.3288,23530.0
2017-11-01 11:55:00,92.15,92.18,92.11,92.17,23040.0,85.3288,85.3566,85.2918,85.3473,23040.0
2017-11-01 12:00:00,92.17,92.21,92.14,92.14,17184.0,85.3473,85.3844,85.3195,85.3195,17184.0
2017-11-01 12:05:00,92.15,92.17,92.14,92.17,17069.0,85.3288,85.3473,85.3195,85.3473,17069.0
2017-11-01 12:10:00,92.17,92.18,92.13,92.14,11730.0,85.3473,85.3566,85.3103,85.3195,11730.0
2017-11-01 12:15:00,92.15,92.2,92.14,92.19,9842.0,85.3288,85.3751,85.3195,85.3658,9842.0
2017-11-01 12:20:00,92.2,92.22,92.19,92.19,18107.0,85.3751,85.3936,85.3658,85.3658,18107.0
2017-11-01 12:25:00,92.19,92.19,92.16,92.17,10430.0,85.3658,85.3658,85.3381,85.3473,10430.0
2017-11-01 12:30:00,92.17,92.18,92.15,92.17,29120.0,85.3473,85.3566,85.3288,85.3473,29120.0
2017-11-01 12:35:00,92.17,92.19,92.16,92.17,10627.0,85.3473,85.3658,85.3381,85.3473,10627.0
2017-11-01 12:40:00,92.17,92.17,92.14,92.16,17388.0,85.3473,85.3473,85.3195,85.3381,17388.0
2017-11-01 12:45:00,92.16,92.19,92.12,92.19,32667.0,85.3381,85.3658,85.301,85.3658,32667.0
2017-11-01 12:50:00,92.19,92.2,92.16,92.17,7102.0,85.3658,85.3751,85.3381,85.3473,7102.0
2017-11-01 12:55:00,92.16,92.18,92.14,92.17,15801.0,85.3381,85.3566,85.3195,85.3473,15801.0
2017-11-01 13:00:00,92.17,92.18,92.15,92.16,14935.0,85.3473,85.3566,85.3288,85.3381,14935.0
2017-11-01 13:05:00,92.15,92.15,92.02,92.03,19297.0,85.3288,85.3288,85.2084,85.2177,19297.0
2017-11-01 13:10:00,92.03,92.07,92.02,92.02,32293.0,85.2177,85.2547,85.2084,85.2084,32293.0
2017-11-01 13:15:00,92.02,92.05,91.99,92.02,228430.0,85.2084,85.2362,85.1806,85.2084,228430.0
2017-11-01 13:20:00,92.01,92.07,92.0,92.07,29631.0,85.1992,85.2547,85.1899,85.2547,29631.0
2017-11-01 13:25:00,92.07,92.11,92.06,92.1,23683.0,85.2547,85.2918,85.2455,85.2825,23683.0
2017-11-01 13:30:00,92.09,92.12,92.07,92.08,140610.0,85.2732,85.301,85.2547,85.264,140610.0
2017-11-01 13:35:00,92.08,92.08,92.04,92.08,15668.0,85.264,85.264,85.2269,85.264,15668.0
2017-11-01 13:40:00,92.09,92.11,92.06,92.06,10055.0,85.2732,85.2918,85.2455,85.2455,10055.0
2017-11-01 13:45:00,92.06,92.07,92.03,92.03,10509.0,85.2455,85.2547,85.2177,85.2177,10509.0
2017-11-01 13:50:00,92.03,92.05,92.02,92.02,21687.0,85.2177,85.2362,85.2084,85.2084,21687.0
2017-11-01 13:55:00,92.03,92.11,92.02,92.09,32834.0,85.2177,85.2918,85.2084,85.2732,32834.0
2017-11-01 14:00:00,92.1,92.14,92.07,92.12,60401.0,85.2825,85.3195,85.2547,85.301,60401.0
2017-11-01 14:05:00,92.13,92.13,92.07,92.09,19596.0,85.3103,85.3103,85.2547,85.2732,19596.0
2017-11-01 14:10:00,92.09,92.16,92.07,92.14,37550.0,85.2732,85.3381,85.2547,85.3195,37550.0
2017-11-01 14:15:00,92.13,92.14,92.07,92.1,21499.0,85.3103,85.3195,85.2547,85.2825,21499.0
2017-11-01 14:20:00,92.11,92.13,92.08,92.11,24145.0,85.2918,85.3103,85.264,85.2918,24145.0
2017-11-01 14:25:00,92.1,92.1,92.04,92.06,41066.0,85.2825,85.2825,85.2269,85.2455,41066.0
2017-11-01 14:30:00,92.07,92.11,92.07,92.11,12787.0,85.2547,85.2918,85.2547,85.2918,12787.0
2017-11-01 14:35:00,92.11,92.17,92.11,92.14,15977.0,85.2918,85.3473,85.2918,85.3195,15977.0
2017-11-01 14:40:00,92.15,92.16,92.11,92.15,24285.0,85.3288,85.3381,85.2918,85.3288,24285.0
2017-11-01 14:45:00,92.16,92.17,92.14,92.17,12882.0,85.3381,85.3473,85.3195,85.3473,12882.0
2017-11-01 14:50:00,92.16,92.18,92.09,92.12,25920.0,85.3381,85.3566,85.2732,85.301,25920.0
2017-11-01 14:55:00,92.12,92.14,92.09,92.12,50570.0,85.301,85.3195,85.2732,85.301,50570.0
2017-11-01 15:00:00,92.11,92.13,92.08,92.13,37371.0,85.2918,85.3103,85.264,85.3103,37371.0
2017-11-01 15:05:00,92.13,92.14,92.1,92.11,29060.0,85.3103,85.3195,85.2825,85.2918,29060.0
2017-11-01 15:10:00,92.11,92.12,92.09,92.12,21663.0,85.2918,85.301,85.2732,85.301,21663.0
2017-11-01 15:15:00,92.11,92.12,92.06,92.07,29756.0,85.2918,85.301,85.2455,85.2547,29756.0
2017-11-01 15:20:00,92.06,92.08,92.03,92.06,103410.0,85.2455,85.264,85.2177,85.2455,103410.0
2017-11-01 15:25:00,92.07,92.07,92.03,92.07,35329.0,85.2547,85.2547,85.2177,85.2547,35329.0
2017-11-01 15:30:00,92.07,92.09,92.06,92.09,45325.0,85.2547,85.2732,85.2455,85.2732,45325.0
2017-11-01 15:35:00,92.09,92.1,92.06,92.06,43463.0,85.2732,85.2825,85.2455,85.2455,43463.0
2017-11-01 15:40:00,92.06,92.09,92.04,92.04,51551.0,85.2455,85.2732,85.2269,85.2269,51551.0
2017-11-01 15:45:00,92.04,92.05,91.98,91.99,71841.0,85.2269,85.2362,85.1714,85.1806,71841.0
2017-11-01 15:50:00,91.99,92.05,91.98,92.03,103245.0,85.1806,85.2362,85.1714,85.2177,103245.0
2017-11-01 15:55:00,92.03,92.05,91.99,92.02,363160.0,85.2177,85.2362,85.1806,85.2084,363160.0
2017-11-02 09:30:00,91.77,91.88,91.71,91.81,201039.0,84.9769,85.0788,84.9214,85.014,201039.0
2017-11-02 09:35:00,91.81,91.81,91.66,91.7,71875.0,85.014,85.014,84.8751,84.9121,71875.0
2017-11-02 09:40:00,91.7,91.73,91.65,91.66,59721.0,84.9121,84.9399,84.8658,84.8751,59721.0
2017-11-02 09:45:00,91.65,91.72,91.64,91.69,56090.0,84.8658,84.9306,84.8566,84.9029,56090.0
2017-11-02 09:50:00,91.7,91.83,91.7,91.82,59768.0,84.9121,85.0325,84.9121,85.0232,59768.0
2017-11-02 09:55:00,91.82,91.83,91.74,91.74,50584.0,85.0232,85.0325,84.9492,84.9492,50584.0
2017-11-02 10:00:00,91.74,91.75,91.54,91.56,74737.0,84.9492,84.9584,84.764,84.7825,74737.0
2017-11-02 10:05:00,91.56,91.6,91.45,91.46,118318.0,84.7825,84.8195,84.6806,84.6899,118318.0
2017-11-02 10:10:00,91.45,91.46,91.28,91.32,95982.0,84.6806,84.6899,84.5232,84.5602,95982.0
2017-11-02 10:15:00,91.33,91.33,91.24,91.3,66614.0,84.5695,84.5695,84.4862,84.5417,66614.0
2017-11-02 10:20:00,91.29,91.35,91.28,91.33,29300.0,84.5325,84.588,84.5232,84.5695,29300.0
2017-11-02 10:25:00,91.32,91.34,91.29,91.32,32618.0,84.5602,84.5788,84.5325,84.5602,32618.0
2017-11-02 10:30:00,91.33,91.38,91.33,91.36,20506.0,84.5695,84.6158,84.5695,84.5973,20506.0
2017-11-02 10:35:00,91.37,91.42,91.34,91.37,80467.0,84.6065,84.6528,84.5788,84.6065,80467.0
2017-11-02 10:40:00,91.36,91.36,91.24,91.24,170879.0,84.5973,84.5973,84.4862,84.4862,170879.0
2017-11-02 10:45:00,91.25,91.29,91.16,91.19,313421.0,84.4954,84.5325,84.4121,84.4399,313421.0
2017-11-02 10:50:00,91.19,91.3,91.19,91.23,92674.0,84.4399,84.5417,84.4399,84.4769,92674.0
2017-11-02 10:55:00,91.22,91.23,91.11,91.11,76770.0,84.4676,84.4769,84.3658,84.3658,76770.0
2017-11-02 11:00:00,91.12,91.29,91.09,91.23,69749.0,84.375,84.5325,84.3473,84.4769,69749.0
2017-11-02 11:05:00,91.22,91.23,91.16,91.17,30534.0,84.4676,84.4769,84.4121,84.4213,30534.0
2017-11-02 11:10:00,91.17,91.23,91.16,91.2,29978.0,84.4213,84.4769,84.4121,84.4491,29978.0
2017-11-02 11:15:00,91.21,91.22,91.13,91.16,24015.0,84.4584,84.4676,84.3843,84.4121,24015.0
2017-11-02 11:20:00,91.16,91.18,91.13,91.15,45023.0,84.4121,84.4306,84.3843,84.4028,45023.0
2017-11-02 11:25:00,91.15,91.15,91.03,91.04,38394.0,84.4028,84.4028,84.2917,84.301,38394.0
2017-11-02 11:30:00,91.04,91.11,91.0,91.1,52333.0,84.301,84.3658,84.2639,84.3565,52333.0
2017-11-02 11:35:00,91.1,91.11,91.01,91.08,31337.0,84.3565,84.3658,84.2732,84.338,31337.0
2017-11-02 11:40:00,91.08,91.09,91.05,91.07,28379.0,84.338,84.3473,84.3102,84.3287,28379.0
2017-11-02 11:45:00,91.07,91.11,91.06,91.08,26509.0,84.3287,84.3658,84.3195,84.338,26509.0
2017-11-02 11:50:00,91.09,91.13,91.08,91.11,21360.0,84.3473,84.3843,84.338,84.3658,21360.0
2017-11-02 11:55:00,91.1,91.15,91.1,91.14,19621.0,84.3565,84.4028,84.3565,84.3936,19621.0
2017-11-02 12:00:00,91.15,91.16,91.09,91.15,80743.0,84.4028,84.4121,84.3473,84.4028,80743.0
2017-11-02 12:05:00,91.16,91.23,91.15,91.22,36059.0,84.4121,84.4769,84.4028,84.4676,36059.0
2017-11-02 12:10:00,91.22,91.3,91.22,91.27,50940.0,84.4676,84.5417,84.4676,84.5139,50940.0
2017-11-02 12:15:00,91.28,91.37,91.27,91.36,29643.0,84.5232,84.6065,84.5139,84.5973,29643.0
2017-11-02 12:20:00,91.36,91.43,91.36,91.43,22107.0,84.5973,84.6621,84.5973,84.6621,22107.0
2017-11-02 12:25:00,91.42,91.47,91.41,91.44,18112.0,84.6528,84.6991,84.6436,84.6714,18112.0
2017-11-02 12:30:00,91.44,91.45,91.37,91.41,20501.0,84.6714,84.6806,84.6065,84.6436,20501.0
2017-11-02 12:35:00,91.41,91.43,91.34,91.37,21154.0,84.6436,84.6621,84.5788,84.6065,21154.0
2017-11-02 12:40:00,91.37,91.37,91.34,91.36,17029.0,84.6065,84.6065,84.5788,84.5973,17029.0
2017-11-02 12:45:00,91.35,91.38,91.34,91.38,54706.0,84.588,84.6158,84.5788,84.6158,54706.0
2017-11-02 12:50:00,91.37,91.37,91.26,91.28,14804.0,84.6065,84.6065,84.5047,84.5232,14804.0
2017-11-02 12:55:00,91.28,91.34,91.27,91.33,18569.0,84.5232,84.5788,84.5139,84.5695,18569.0
2017-11-02 13:00:00,91.33,91.35,91.27,91.29,12837.0,84.5695,84.588,84.5139,84.5325,12837.0
2017-11-02 13:05:00,91.28,91.29,91.22,91.22,24913.0,84.5232,84.5325,84.4676,84.4676,24913.0
2017-11-02 13:10:00,91.22,91.3,91.22,91.3,12874.0,84.4676,84.5417,84.4676,84.5417,12874.0
2017-11-02 13:15:00,91.29,91.32,91.28,91.3,30068.0,84.5325,84.5602,84.5232,84.5417,30068.0
2017-11-02 13:20:00,91.29,91.33,91.28,91.31,18168.0,84.5325,84.5695,84.5232,84.551,18168.0
2017-11-02 13:25:00,91.31,91.32,91.29,91.3,70486.0,84.551,84.5602,84.5325,84.5417,70486.0
2017-11-02 13:30:00,91.3,91.3,91.26,91.26,68796.0,84.5417,84.5417,84.5047,84.5047,68796.0
2017-11-02 13:35:00,91.26,91.28,91.25,91.25,53512.0,84.5047,84.5232,84.4954,84.4954,53512.0
2017-11-02 13:40:00,91.26,91.32,91.25,91.29,34280.0,84.5047,84.5602,84.4954,84.5325,34280.0
2017-11-02 13:45:00,91.28,91.29,91.25,91.28,21101.0,84.5232,84.5325,84.4954,84.5232,21101.0
2017-11-02 13:50:00,91.28,91.31,91.26,91.29,23522.0,84.5232,84.551,84.5047,84.5325,23522.0
2017-11-02 13:55:00,91.3,91.31,91.27,91.29,33354.0,84.5417,84.551,84.5139,84.5325,33354.0
2017-11-02 14:00:00,91.28,91.3,91.26,91.28,16095.0,84.5232,84.5417,84.5047,84.5232,16095.0
2017-11-02 14:05:00,91.29,91.32,91.27,91.31,19921.0,84.5325,84.5602,84.5139,84.551,19921.0
2017-11-02 14:10:00,91.32,91.36,91.31,91.33,15849.0,84.5602,84.5973,84.551,84.5695,15849.0
2017-11-02 14:15:00,91.33,91.37,91.32,91.35,12072.0,84.5695,84.6065,84.5602,84.588,12072.0
2017-11-02 14:20:00,91.35,91.37,91.33,91.36,19808.0,84.588,84.6065,84.5695,84.5973,19808.0
2017-11-02 14:25:00,91.37,91.42,91.36,91.41,10863.0,84.6065,84.6528,84.5973,84.6436,10863.0
2017-11-02 14:30:00,91.41,91.42,91.39,91.39,36556.0,84.6436,84.6528,84.6251,84.6251,36556.0
2017-11-02 14:35:00,91.39,91.42,91.37,91.42,21473.0,84.6251,84.6528,84.6065,84.6528,21473.0
2017-11-02 14:40:00,91.42,91.43,91.37,91.38,15011.0,84.6528,84.6621,84.6065,84.6158,15011.0
2017-11-02 14:45:00,91.38,91.38,91.34,91.34,20228.0,84.6158,84.6158,84.5788,84.5788,20228.0
2017-11-02 14:50:00,91.34,91.35,91.3,91.33,26475.0,84.5788,84.588,84.5417,84.5695,26475.0
2017-11-02 14:55:00,91.33,91.36,91.32,91.34,18407.0,84.5695,84.5973,84.5602,84.5788,18407.0
2017-11-02 15:00:00,91.34,91.37,91.33,91.35,16300.0,84.5788,84.6065,84.5695,84.588,16300.0
2017-11-02 15:05:00,91.35,91.4,91.33,91.36,32209.0,84.588,84.6343,84.5695,84.5973,32209.0
2017-11-02 15:10:00,91.36,91.42,91.35,91.4,49118.0,84.5973,84.6528,84.588,84.6343,49118.0
2017-11-02 15:15:00,91.41,91.41,91.35,91.37,52632.0,84.6436,84.6436,84.588,84.6065,52632.0
2017-11-02 15:20:00,91.37,91.41,91.36,91.37,55177.0,84.6065,84.6436,84.5973,84.6065,55177.0
2017-11-02 15:25:00,91.38,91.4,91.36,91.38,28380.0,84.6158,84.6343,84.5973,84.6158,28380.0
2017-11-02 15:30:00,91.38,91.43,91.37,91.4,58363.0,84.6158,84.6621,84.6065,84.6343,58363.0
2017-11-02 15:35:00,91.4,91.46,91.39,91.41,108919.0,84.6343,84.6899,84.6251,84.6436,108919.0
2017-11-02 15:40:00,91.41,91.45,91.39,91.41,69284.0,84.6436,84.6806,84.6251,84.6436,69284.0
2017-11-02 15:45:00,91.41,91.44,91.4,91.42,101662.0,84.6436,84.6714,84.6343,84.6528,101662.0
2017-11-02 15:50:00,91.42,91.46,91.39,91.4,110694.0,84.6528,84.6899,84.6251,84.6343,110694.0
2017-11-02 15:55:00,91.4,91.4,91.33,91.34,403998.0,84.6343,84.6343,84.5695,84.5788,403998.0
2017-11-03 09:30:00,91.28,91.3,91.08,91.09,56716.0,84.5232,84.5417,84.338,84.3473,56716.0
2017-11-03 09:35:00,91.08,91.23,91.06,91.21,44399.0,84.338,84.4769,84.3195,84.4584,44399.0
2017-11-03 09:40:00,91.21,91.33,91.18,91.29,39793.0,84.4584,84.5695,84.4306,84.5325,39793.0
2017-11-03 09:45:00,91.29,91.4,91.29,91.33,24501.0,84.5325,84.6343,84.5325,84.5695,24501.0
2017-11-03 09:50:00,91.34,91.43,91.32,91.41,32645.0,84.5788,84.6621,84.5602,84.6436,32645.0
2017-11-03 09:55:00,91.42,91.42,91.34,91.37,26742.0,84.6528,84.6528,84.5788,84.6065,26742.0
2017-11-03 10:00:00,91.39,91.44,91.37,91.38,32373.0,84.6251,84.6714,84.6065,84.6158,32373.0
2017-11-03 10:05:00,91.4,91.4,91.28,91.3,69055.0,84.6343,84.6343,84.5232,84.5417,69055.0
2017-11-03 10:10:00,91.31,91.32,91.22,91.29,52065.0,84.551,84.5602,84.4676,84.5325,52065.0
2017-11-03 10:15:00,91.28,91.36,91.27,91.36,46607.0,84.5232,84.5973,84.5139,84.5973,46607.0
2017-11-03 10:20:00,91.37,91.39,91.34,91.34,14943.0,84.6065,84.6251,84.5788,84.5788,14943.0
2017-11-03 10:25:00,91.34,91.35,91.3,91.31,14850.0,84.5788,84.588,84.5417,84.551,14850.0
2017-11-03 10:30:00,91.32,91.39,91.31,91.39,11864.0,84.5602,84.6251,84.551,84.6251,11864.0
2017-11-03 10:35:00,91.4,91.43,91.36,91.43,13681.0,84.6343,84.6621,84.5973,84.6621,13681.0
2017-11-03 10:40:00,91.44,91.44,91.37,91.39,29305.0,84.6714,84.6714,84.6065,84.6251,29305.0
2017-11-03 10:45:00,91.39,91.43,91.38,91.39,16569.0,84.6251,84.6621,84.6158,84.6251,16569.0
2017-11-03 10:50:00,91.4,91.44,91.37,91.44,20528.0,84.6343,84.6714,84.6065,84.6714,20528.0
2017-11-03 10:55:00,91.45,91.51,91.43,91.48,40194.0,84.6806,84.7362,84.6621,84.7084,40194.0
2017-11-03 11:00:00,91.49,91.52,91.48,91.5,18472.0,84.7177,84.7454,84.7084,84.7269,18472.0
2017-11-03 11:05:00,91.5,91.53,91.48,91.49,20329.0,84.7269,84.7547,84.7084,84.7177,20329.0
2017-11-03 11:10:00,91.49,91.5,91.46,91.46,19107.0,84.7177,84.7269,84.6899,84.6899,19107.0
2017-11-03 11:15:00,91.45,91.48,91.43,91.47,46851.0,84.6806,84.7084,84.6621,84.6991,46851.0
2017-11-03 11:20:00,91.47,91.51,91.47,91.5,17842.0,84.6991,84.7362,84.6991,84.7269,17842.0
2017-11-03 11:25:00,91.5,91.54,91.5,91.54,13076.0,84.7269,84.764,84.7269,84.764,13076.0
2017-11-03 11:30:00,91.54,91.55,91.5,91.52,12087.0,84.764,84.7732,84.7269,84.7454,12087.0
2017-11-03 11:35:00,91.51,91.52,91.46,91.47,20536.0,84.7362,84.7454,84.6899,84.6991,20536.0
2017-11-03 11:40:00,91.47,91.55,91.46,91.55,45607.0,84.6991,84.7732,84.6899,84.7732,45607.0
2017-11-03 11:45:00,91.55,91.6,91.54,91.59,15829.0,84.7732,84.8195,84.764,84.8103,15829.0
2017-11-03 11:50:00,91.59,91.6,91.57,91.59,9867.0,84.8103,84.8195,84.7917,84.8103,9867.0
2017-11-03 11:55:00,91.58,91.61,91.57,91.58,67633.0,84.801,84.8288,84.7917,84.801,67633.0
2017-11-03 12:00:00,91.59,91.63,91.58,91.62,31604.0,84.8103,84.8473,84.801,84.838,31604.0
2017-11-03 12:05:00,91.63,91.64,91.6,91.61,16027.0,84.8473,84.8566,84.8195,84.8288,16027.0
2017-11-03 12:10:00,91.62,91.62,91.59,91.61,18205.0,84.838,84.838,84.8103,84.8288,18205.0
2017-11-03 12:15:00,91.62,91.64,91.59,91.59,22998.0,84.838,84.8566,84.8103,84.8103,22998.0
2017-11-03 12:20:00,91.58,91.62,91.57,91.62,20342.0,84.801,84.838,84.7917,84.838,20342.0
2017-11-03 12:25:00,91.61,91.61,91.56,91.56,30153.0,84.8288,84.8288,84.7825,84.7825,30153.0
2017-11-03 12:30:00,91.57,91.6,91.55,91.57,25166.0,84.7917,84.8195,84.7732,84.7917,25166.0
2017-11-03 12:35:00,91.57,91.57,91.52,91.53,97270.0,84.7917,84.7917,84.7454,84.7547,97270.0
2017-11-03 12:40:00,91.54,91.58,91.52,91.53,18057.0,84.764,84.801,84.7454,84.7547,18057.0
2017-11-03 12:45:00,91.53,91.59,91.52,91.58,22461.0,84.7547,84.8103,84.7454,84.801,22461.0
2017-11-03 12:50:00,91.58,91.6,91.58,91.59,23969.0,84.801,84.8195,84.801,84.8103,23969.0
2017-11-03 12:55:00,91.59,91.6,91.56,91.59,11864.0,84.8103,84.8195,84.7825,84.8103,11864.0
2017-11-03 13:00:00,91.6,91.66,91.59,91.66,18272.0,84.8195,84.8751,84.8103,84.8751,18272.0
2017-11-03 13:05:00,91.66,91.7,91.65,91.7,35753.0,84.8751,84.9121,84.8658,84.9121,35753.0
2017-11-03 13:10:00,91.69,91.7,91.66,91.67,86948.0,84.9029,84.9121,84.8751,84.8843,86948.0
2017-11-03 13:15:00,91.67,91.69,91.65,91.67,29059.0,84.8843,84.9029,84.8658,84.8843,29059.0
2017-11-03 13:20:00,91.66,91.68,91.64,91.68,9280.0,84.8751,84.8936,84.8566,84.8936,9280.0
2017-11-03 13:25:00,91.68,91.69,91.65,91.67,13641.0,84.8936,84.9029,84.8658,84.8843,13641.0
2017-11-03 13:30:00,91.68,91.71,91.66,91.67,14790.0,84.8936,84.9214,84.8751,84.8843,14790.0
2017-11-03 13:35:00,91.67,91.7,91.66,91.68,20169.0,84.8843,84.9121,84.8751,84.8936,20169.0
2017-11-03 13:40:00,91.69,91.72,91.69,91.72,17935.0,84.9029,84.9306,84.9029,84.9306,17935.0
2017-11-03 13:45:00,91.72,91.72,91.67,91.67,11581.0,84.9306,84.9306,84.8843,84.8843,11581.0
2017-11-03 13:50:00,91.67,91.68,91.64,91.65,11953.0,84.8843,84.8936,84.8566,84.8658,11953.0
2017-11-03 13:55:00,91.65,91.65,91.62,91.63,15829.0,84.8658,84.8658,84.838,84.8473,15829.0
2017-11-03 14:00:00,91.64,91.64,91.6,91.61,12984.0,84.8566,84.8566,84.8195,84.8288,12984.0
2017-11-03 14:05:00,91.62,91.66,91.62,91.65,23153.0,84.838,84.8751,84.838,84.8658,23153.0
2017-11-03 14:10:00,91.66,91.67,91.62,91.67,24210.0,84.8751,84.8843,84.838,84.8843,24210.0
2017-11-03 14:15:00,91.68,91.69,91.65,91.65,12100.0,84.8936,84.9029,84.8658,84.8658,12100.0
2017-11-03 14:20:00,91.65,91.7,91.65,91.7,18138.0,84.8658,84.9121,84.8658,84.9121,18138.0
2017-11-03 14:25:00,91.7,91.7,91.66,91.69,43466.0,84.9121,84.9121,84.8751,84.9029,43466.0
2017-11-03 14:30:00,91.7,91.72,91.68,91.69,16083.0,84.9121,84.9306,84.8936,84.9029,16083.0
2017-11-03 14:35:00,91.69,91.69,91.63,91.64,16185.0,84.9029,84.9029,84.8473,84.8566,16185.0
2017-11-03 14:40:00,91.64,91.66,91.63,91.65,13741.0,84.8566,84.8751,84.8473,84.8658,13741.0
2017-11-03 14:45:00,91.65,91.71,91.64,91.67,19528.0,84.8658,84.9214,84.8566,84.8843,19528.0
2017-11-03 14:50:00,91.67,91.7,91.67,91.7,8448.0,84.8843,84.9121,84.8843,84.9121,8448.0
2017-11-03 14:55:00,91.7,91.73,91.69,91.7,18570.0,84.9121,84.9399,84.9029,84.9121,18570.0
2017-11-03 15:00:00,91.71,91.73,91.69,91.73,16205.0,84.9214,84.9399,84.9029,84.9399,16205.0
2017-11-03 15:05:00,91.72,91.74,91.71,91.73,15002.0,84.9306,84.9492,84.9214,84.9399,15002.0
2017-11-03 15:10:00,91.74,91.74,91.67,91.68,62914.0,84.9492,84.9492,84.8843,84.8936,62914.0
2017-11-03 15:15:00,91.68,91.68,91.63,91.64,19080.0,84.8936,84.8936,84.8473,84.8566,19080.0
2017-11-03 15:20:00,91.64,91.66,91.62,91.64,24158.0,84.8566,84.8751,84.838,84.8566,24158.0
2017-11-03 15:25:00,91.63,91.66,91.63,91.65,25494.0,84.8473,84.8751,84.8473,84.8658,25494.0
2017-11-03 15:30:00,91.65,91.66,91.62,91.62,28816.0,84.8658,84.8751,84.838,84.838,28816.0
2017-11-03 15:35:00,91.63,91.64,91.61,91.63,48293.0,84.8473,84.8566,84.8288,84.8473,48293.0
2017-11-03 15:40:00,91.63,91.67,91.62,91.66,46059.0,84.8473,84.8843,84.838,84.8751,46059.0
2017-11-03 15:45:00,91.66,91.7,91.65,91.69,261188.0,84.8751,84.9121,84.8658,84.9029,261188.0
2017-11-03 15:50:00,91.69,91.7,91.65,91.67,255752.0,84.9029,84.9121,84.8658,84.8843,255752.0
2017-11-03 15:55:00,91.66,91.68,91.62,91.68,551082.0,84.8751,84.8936,84.838,84.8936,551082.0
2017-11-06 09:30:00,91.52,91.8,91.52,91.79,48988.0,84.7454,85.0047,84.7454,84.9955,48988.0
2017-11-06 09:35:00,91.81,91.91,91.75,91.87,110503.0,85.014,85.1066,84.9584,85.0695,110503.0
2017-11-06 09:40:00,91.89,92.04,91.89,92.01,87194.0,85.088,85.2269,85.088,85.1992,87194.0
2017-11-06 09:45:00,92.01,92.15,92.0,92.11,98992.0,85.1992,85.3288,85.1899,85.2918,98992.0
2017-11-06 09:50:00,92.1,92.11,92.04,92.05,38707.0,85.2825,85.2918,85.2269,85.2362,38707.0
2017-11-06 09:55:00,92.05,92.08,92.03,92.06,59931.0,85.2362,85.264,85.2177,85.2455,59931.0
2017-11-06 10:00:00,92.06,92.06,91.98,92.02,32710.0,85.2455,85.2455,85.1714,85.2084,32710.0
2017-11-06 10:05:00,92.02,92.05,91.99,92.01,60643.0,85.2084,85.2362,85.1806,85.1992,60643.0
2017-11-06 10:10:00,92.02,92.04,91.98,91.99,24887.0,85.2084,85.2269,85.1714,85.1806,24887.0
2017-11-06 10:15:00,91.98,92.07,91.98,92.06,7853.0,85.1714,85.2547,85.1714,85.2455,7853.0
2017-11-06 10:20:00,92.06,92.13,92.06,92.13,7700.0,85.2455,85.3103,85.2455,85.3103,7700.0
2017-11-06 10:25:00,92.14,92.2,92.14,92.14,286403.0,85.3195,85.3751,85.3195,85.3195,286403.0
2017-11-06 10:30:00,92.14,92.17,92.13,92.17,16324.0,85.3195,85.3473,85.3103,85.3473,16324.0
2017-11-06 10:35:00,92.17,92.17,92.13,92.16,8900.0,85.3473,85.3473,85.3103,85.3381,8900.0
2017-11-06 10:40:00,92.16,92.24,92.16,92.24,16565.0,85.3381,85.4121,85.3381,85.4121,16565.0
2017-11-06 10:45:00,92.23,92.25,92.21,92.23,18328.0,85.4029,85.4214,85.3844,85.4029,18328.0
2017-11-06 10:50:00,92.23,92.23,92.15,92.16,72872.0,85.4029,85.4029,85.3288,85.3381,72872.0
2017-11-06 10:55:00,92.16,92.16,92.09,92.1,25805.0,85.3381,85.3381,85.2732,85.2825,25805.0
2017-11-06 11:00:00,92.09,92.1,92.06,92.08,20247.0,85.2732,85.2825,85.2455,85.264,20247.0
2017-11-06 11:05:00,92.08,92.1,92.08,92.09,9883.0,85.264,85.2825,85.264,85.2732,9883.0
2017-11-06 11:10:00,92.09,92.09,91.96,91.96,13664.0,85.2732,85.2732,85.1529,85.1529,13664.0
2017-11-06 11:15:00,91.96,92.02,91.96,92.02,9352.0,85.1529,85.2084,85.1529,85.2084,9352.0
2017-11-06 11:20:00,92.02,92.04,92.0,92.02,10820.0,85.2084,85.2269,85.1899,85.2084,10820.0
2017-11-06 11:25:00,92.02,92.07,92.02,92.06,24394.0,85.2084,85.2547,85.2084,85.2455,24394.0
2017-11-06 11:30:00,92.06,92.11,92.06,92.09,23155.0,85.2455,85.2918,85.2455,85.2732,23155.0
2017-11-06 11:35:00,92.09,92.12,92.09,92.11,5320.0,85.2732,85.301,85.2732,85.2918,5320.0
2017-11-06 11:40:00,92.11,92.11,92.08,92.08,9660.0,85.2918,85.2918,85.264,85.264,9660.0
2017-11-06 11:45:00,92.09,92.1,92.07,92.09,14551.0,85.2732,85.2825,85.2547,85.2732,14551.0
2017-11-06 11:50:00,92.08,92.1,92.06,92.08,15840.0,85.264,85.2825,85.2455,85.264,15840.0
2017-11-06 11:55:00,92.08,92.08,92.04,92.05,26065.0,85.264,85.264,85.2269,85.2362,26065.0
2017-11-06 12:00:00,92.06,92.07,92.01,92.02,14734.0,85.2455,85.2547,85.1992,85.2084,14734.0
2017-11-06 12:05:00,92.02,92.05,91.99,92.04,19425.0,85.2084,85.2362,85.1806,85.2269,19425.0
2017-11-06 12:10:00,92.04,92.05,92.02,92.03,7043.0,85.2269,85.2362,85.2084,85.2177,7043.0
2017-11-06 12:15:00,92.03,92.06,92.03,92.04,14275.0,85.2177,85.2455,85.2177,85.2269,14275.0
2017-11-06 12:20:00,92.04,92.06,92.03,92.04,18110.0,85.2269,85.2455,85.2177,85.2269,18110.0
2017-11-06 12:25:00,92.04,92.07,92.01,92.02,19415.0,85.2269,85.2547,85.1992,85.2084,19415.0
2017-11-06 12:30:00,92.03,92.04,92.01,92.02,11076.0,85.2177,85.2269,85.1992,85.2084,11076.0
2017-11-06 12:35:00,92.02,92.06,92.01,92.06,6431.0,85.2084,85.2455,85.1992,85.2455,6431.0
2017-11-06 12:40:00,92.06,92.08,92.03,92.08,5518.0,85.2455,85.264,85.2177,85.264,5518.0
2017-11-06 12:45:00,92.09,92.12,92.09,92.1,15971.0,85.2732,85.301,85.2732,85.2825,15971.0
2017-11-06 12:50:00,92.1,92.13,92.1,92.13,4432.0,85.2825,85.3103,85.2825,85.3103,4432.0
2017-11-06 12:55:00,92.13,92.14,92.11,92.11,11622.0,85.3103,85.3195,85.2918,85.2918,11622.0
2017-11-06 13:00:00,92.12,92.13,92.1,92.12,8954.0,85.301,85.3103,85.2825,85.301,8954.0
2017-11-06 13:05:00,92.12,92.15,92.11,92.15,15488.0,85.301,85.3288,85.2918,85.3288,15488.0
2017-11-06 13:10:00,92.15,92.16,92.14,92.15,15001.0,85.3288,85.3381,85.3195,85.3288,15001.0
2017-11-06 13:15:00,92.15,92.15,92.11,92.11,12826.0,85.3288,85.3288,85.2918,85.2918,12826.0
2017-11-06 13:20:00,92.11,92.15,92.11,92.14,8932.0,85.2918,85.3288,85.2918,85.3195,8932.0
2017-11-06 13:25:00,92.14,92.15,92.08,92.09,15057.0,85.3195,85.3288,85.264,85.2732,15057.0
2017-11-06 13:30:00,92.09,92.36,92.09,92.31,160785.0,85.2732,85.5233,85.2732,85.477,160785.0
2017-11-06 13:35:00,92.31,92.36,92.24,92.3,66603.0,85.477,85.5233,85.4121,85.4677,66603.0
2017-11-06 13:40:00,92.31,92.32,92.21,92.21,88361.0,85.477,85.4862,85.3844,85.3844,88361.0
2017-11-06 13:45:00,92.22,92.26,92.2,92.22,17286.0,85.3936,85.4307,85.3751,85.3936,17286.0
2017-11-06 13:50:00,92.23,92.28,92.21,92.26,17154.0,85.4029,85.4492,85.3844,85.4307,17154.0
2017-11-06 13:55:00,92.26,92.29,92.21,92.22,30778.0,85.4307,85.4584,85.3844,85.3936,30778.0
2017-11-06 14:00:00,92.22,92.27,92.21,92.22,18909.0,85.3936,85.4399,85.3844,85.3936,18909.0
2017-11-06 14:05:00,92.22,92.27,92.22,92.25,17470.0,85.3936,85.4399,85.3936,85.4214,17470.0
2017-11-06 14:10:00,92.25,92.33,92.24,92.32,17965.0,85.4214,85.4955,85.4121,85.4862,17965.0
2017-11-06 14:15:00,92.32,92.33,92.29,92.3,14937.0,85.4862,85.4955,85.4584,85.4677,14937.0
2017-11-06 14:20:00,92.3,92.35,92.3,92.34,10399.0,85.4677,85.514,85.4677,85.5047,10399.0
2017-11-06 14:25:00,92.34,92.37,92.34,92.34,15882.0,85.5047,85.5325,85.5047,85.5047,15882.0
2017-11-06 14:30:00,92.35,92.36,92.26,92.27,29116.0,85.514,85.5233,85.4307,85.4399,29116.0
2017-11-06 14:35:00,92.27,92.28,92.24,92.25,20062.0,85.4399,85.4492,85.4121,85.4214,20062.0
2017-11-06 14:40:00,92.25,92.29,92.25,92.28,22304.0,85.4214,85.4584,85.4214,85.4492,22304.0
2017-11-06 14:45:00,92.28,92.3,92.28,92.29,27198.0,85.4492,85.4677,85.4492,85.4584,27198.0
2017-11-06 14:50:00,92.3,92.35,92.3,92.35,25978.0,85.4677,85.514,85.4677,85.514,25978.0
2017-11-06 14:55:00,92.35,92.36,92.33,92.35,36227.0,85.514,85.5233,85.4955,85.514,36227.0
2017-11-06 15:00:00,92.36,92.37,92.33,92.37,44044.0,85.5233,85.5325,85.4955,85.5325,44044.0
2017-11-06 15:05:00,92.36,92.37,92.33,92.34,39630.0,85.5233,85.5325,85.4955,85.5047,39630.0
2017-11-06 15:10:00,92.34,92.36,92.32,92.33,44651.0,85.5047,85.5233,85.4862,85.4955,44651.0
2017-11-06 15:15:00,92.33,92.37,92.31,92.36,38533.0,85.4955,85.5325,85.477,85.5233,38533.0
2017-11-06 15:20:00,92.36,92.37,92.33,92.37,32774.0,85.5233,85.5325,85.4955,85.5325,32774.0
2017-11-06 15:25:00,92.37,92.37,92.33,92.34,33669.0,85.5325,85.5325,85.4955,85.5047,33669.0
2017-11-06 15:30:00,92.33,92.37,92.33,92.37,129848.0,85.4955,85.5325,85.4955,85.5325,129848.0
2017-11-06 15:35:00,92.36,92.39,92.34,92.38,96457.0,85.5233,85.551,85.5047,85.5418,96457.0
2017-11-06 15:40:00,92.38,92.41,92.35,92.4,103211.0,85.5418,85.5696,85.514,85.5603,103211.0
2017-11-06 15:45:00,92.4,92.41,92.38,92.39,118859.0,85.5603,85.5696,85.5418,85.551,118859.0
2017-11-06 15:50:00,92.39,92.39,92.34,92.38,143258.0,85.551,85.551,85.5047,85.5418,143258.0
2017-11-06 15:55:00,92.38,92.4,92.35,92.37,457000.0,85.5418,85.5603,85.514,85.5325,457000.0
2017-11-07 09:30:00,92.26,92.31,92.2,92.3,83605.0,85.4307,85.477,85.3751,85.4677,83605.0
2017-11-07 09:35:00,92.29,92.46,92.28,92.39,68266.0,85.4584,85.6159,85.4492,85.551,68266.0
2017-11-07 09:40:00,92.39,92.4,92.3,92.39,45739.0,85.551,85.5603,85.4677,85.551,45739.0
2017-11-07 09:45:00,92.39,92.47,92.35,92.45,69106.0,85.551,85.6251,85.514,85.6066,69106.0
2017-11-07 09:50:00,92.45,92.55,92.4,92.5,62284.0,85.6066,85.6992,85.5603,85.6529,62284.0
2017-11-07 09:55:00,92.5,92.5,92.44,92.48,54016.0,85.6529,85.6529,85.5973,85.6344,54016.0
2017-11-07 10:00:00,92.48,92.49,92.35,92.36,33695.0,85.6344,85.6436,85.514,85.5233,33695.0
2017-11-07 10:05:00,92.36,92.39,92.3,92.35,26177.0,85.5233,85.551,85.4677,85.514,26177.0
2017-11-07 10:10:00,92.34,92.34,92.26,92.3,35601.0,85.5047,85.5047,85.4307,85.4677,35601.0
2017-11-07 10:15:00,92.3,92.34,92.26,92.28,31367.0,85.4677,85.5047,85.4307,85.4492,31367.0
2017-11-07 10:20:00,92.29,92.34,92.28,92.29,35955.0,85.4584,85.5047,85.4492,85.4584,35955.0
2017-11-07 10:25:00,92.28,92.28,92.22,92.24,27494.0,85.4492,85.4492,85.3936,85.4121,27494.0
2017-11-07 10:30:00,92.24,92.28,92.16,92.16,39121.0,85.4121,85.4492,85.3381,85.3381,39121.0
2017-11-07 10:35:00,92.16,92.22,92.15,92.19,24294.0,85.3381,85.3936,85.3288,85.3658,24294.0
2017-11-07 10:40:00,92.2,92.2,92.14,92.15,42078.0,85.3751,85.3751,85.3195,85.3288,42078.0
2017-11-07 10:45:00,92.15,92.17,92.02,92.04,18676.0,85.3288,85.3473,85.2084,85.2269,18676.0
2017-11-07 10:50:00,92.06,92.06,92.01,92.04,17440.0,85.2455,85.2455,85.1992,85.2269,17440.0
2017-11-07 10:55:00,92.04,92.07,92.0,92.05,27980.0,85.2269,85.2547,85.1899,85.2362,27980.0
2017-11-07 11:00:00,92.05,92.07,92.03,92.04,13860.0,85.2362,85.2547,85.2177,85.2269,13860.0
2017-11-07 11:05:00,92.05,92.1,92.05,92.07,34545.0,85.2362,85.2825,85.2362,85.2547,34545.0
2017-11-07 11:10:00,92.07,92.09,92.04,92.08,22550.0,85.2547,85.2732,85.2269,85.264,22550.0
2017-11-07 11:15:00,92.07,92.08,91.99,91.99,20193.0,85.2547,85.264,85.1806,85.1806,20193.0
2017-11-07 11:20:00,91.99,92.09,91.99,92.06,15674.0,85.1806,85.2732,85.1806,85.2455,15674.0
2017-11-07 11:25:00,92.06,92.07,92.02,92.04,27564.0,85.2455,85.2547,85.2084,85.2269,27564.0
2017-11-07 11:30:00,92.03,92.09,91.98,92.05,27517.0,85.2177,85.2732,85.1714,85.2362,27517.0
2017-11-07 11:35:00,92.04,92.08,92.03,92.03,13076.0,85.2269,85.264,85.2177,85.2177,13076.0
2017-11-07 11:40:00,92.04,92.05,92.01,92.04,49903.0,85.2269,85.2362,85.1992,85.2269,49903.0
2017-11-07 11:45:00,92.04,92.08,92.04,92.04,16842.0,85.2269,85.264,85.2269,85.2269,16842.0
2017-11-07 11:50:00,92.03,92.03,91.92,91.92,25154.0,85.2177,85.2177,85.1158,85.1158,25154.0
2017-11-07 11:55:00,91.93,91.94,91.86,91.87,32442.0,85.1251,85.1343,85.0603,85.0695,32442.0
2017-11-07 12:00:00,91.88,91.94,91.86,91.89,14657.0,85.0788,85.1343,85.0603,85.088,14657.0
2017-11-07 12:05:00,91.9,91.91,91.85,91.85,13980.0,85.0973,85.1066,85.051,85.051,13980.0
2017-11-07 12:10:00,91.85,91.89,91.81,91.87,35715.0,85.051,85.088,85.014,85.0695,35715.0
2017-11-07 12:15:00,91.88,91.89,91.82,91.83,21755.0,85.0788,85.088,85.0232,85.0325,21755.0
2017-11-07 12:20:00,91.84,91.85,91.81,91.83,28258.0,85.0418,85.051,85.014,85.0325,28258.0
2017-11-07 12:25:00,91.83,91.91,91.83,91.91,15916.0,85.0325,85.1066,85.0325,85.1066,15916.0
2017-11-07 12:30:00,91.91,91.93,91.89,91.92,9568.0,85.1066,85.1251,85.088,85.1158,9568.0
2017-11-07 12:35:00,91.92,91.95,91.9,91.95,8453.0,85.1158,85.1436,85.0973,85.1436,8453.0
2017-11-07 12:40:00,91.95,91.96,91.93,91.94,8482.0,85.1436,85.1529,85.1251,85.1343,8482.0
2017-11-07 12:45:00,91.95,91.97,91.92,91.92,11774.0,85.1436,85.1621,85.1158,85.1158,11774.0
2017-11-07 12:50:00,91.93,91.96,91.93,91.94,12194.0,85.1251,85.1529,85.1251,85.1343,12194.0
2017-11-07 12:55:00,91.93,91.95,91.91,91.93,8624.0,85.1251,85.1436,85.1066,85.1251,8624.0
2017-11-07 13:00:00,91.93,91.94,91.92,91.93,5168.0,85.1251,85.1343,85.1158,85.1251,5168.0
2017-11-07 13:05:00,91.92,91.94,91.89,91.91,10537.0,85.1158,85.1343,85.088,85.1066,10537.0
2017-11-07 13:10:00,91.91,91.94,91.91,91.92,7818.0,85.1066,85.1343,85.1066,85.1158,7818.0
2017-11-07 13:15:00,91.93,91.93,91.88,91.92,4942.0,85.1251,85.1251,85.0788,85.1158,4942.0
2017-11-07 13:20:00,91.92,91.93,91.9,91.93,7168.0,85.1158,85.1251,85.0973,85.1251,7168.0
2017-11-07 13:25:00,91.93,91.98,91.92,91.96,12250.0,85.1251,85.1714,85.1158,85.1529,12250.0
2017-11-07 13:30:00,91.97,91.97,91.94,91.94,12693.0,85.1621,85.1621,85.1343,85.1343,12693.0
2017-11-07 13:35:00,91.94,91.95,91.92,91.92,8814.0,85.1343,85.1436,85.1158,85.1158,8814.0
2017-11-07 13:40:00,91.92,91.97,91.92,91.97,17674.0,85.1158,85.1621,85.1158,85.1621,17674.0
2017-11-07 13:45:00,91.97,91.98,91.94,91.96,19855.0,85.1621,85.1714,85.1343,85.1529,19855.0
2017-11-07 13:50:00,91.97,91.98,91.93,91.98,9914.0,85.1621,85.1714,85.1251,85.1714,9914.0
2017-11-07 13:55:00,91.98,91.98,91.93,91.94,12455.0,85.1714,85.1714,85.1251,85.1343,12455.0
2017-11-07 14:00:00,91.94,91.96,91.91,91.91,7962.0,85.1343,85.1529,85.1066,85.1066,7962.0
2017-11-07 14:05:00,91.92,91.94,91.91,91.93,18676.0,85.1158,85.1343,85.1066,85.1251,18676.0
2017-11-07 14:10:00,91.93,91.94,91.86,91.86,9651.0,85.1251,85.1343,85.0603,85.0603,9651.0
2017-11-07 14:15:00,91.86,91.87,91.84,91.85,15861.0,85.0603,85.0695,85.0418,85.051,15861.0
2017-11-07 14:20:00,91.84,91.87,91.83,91.87,29264.0,85.0418,85.0695,85.0325,85.0695,29264.0
2017-11-07 14:25:00,91.86,91.87,91.83,91.84,10369.0,85.0603,85.0695,85.0325,85.0418,10369.0
2017-11-07 14:30:00,91.83,91.85,91.82,91.82,22712.0,85.0325,85.051,85.0232,85.0232,22712.0
2017-11-07 14:35:00,91.82,91.84,91.81,91.84,19878.0,85.0232,85.0418,85.014,85.0418,19878.0
2017-11-07 14:40:00,91.84,91.86,91.81,91.83,22693.0,85.0418,85.0603,85.014,85.0325,22693.0
2017-11-07 14:45:00,91.83,91.83,91.78,91.78,22792.0,85.0325,85.0325,84.9862,84.9862,22792.0
2017-11-07 14:50:00,91.79,91.81,91.77,91.79,29466.0,84.9955,85.014,84.9769,84.9955,29466.0
2017-11-07 14:55:00,91.79,91.8,91.74,91.75,24872.0,84.9955,85.0047,84.9492,84.9584,24872.0
2017-11-07 15:00:00,91.75,91.78,91.74,91.75,23257.0,84.9584,84.9862,84.9492,84.9584,23257.0
2017-11-07 15:05:00,91.76,91.8,91.73,91.79,18183.0,84.9677,85.0047,84.9399,84.9955,18183.0
2017-11-07 15:10:00,91.79,91.81,91.75,91.75,12686.0,84.9955,85.014,84.9584,84.9584,12686.0
2017-11-07 15:15:00,91.76,91.78,91.75,91.77,19556.0,84.9677,84.9862,84.9584,84.9769,19556.0
2017-11-07 15:20:00,91.77,91.77,91.71,91.73,19299.0,84.9769,84.9769,84.9214,84.9399,19299.0
2017-11-07 15:25:00,91.73,91.74,91.69,91.71,17918.0,84.9399,84.9492,84.9029,84.9214,17918.0
2017-11-07 15:30:00,91.72,91.73,91.7,91.73,32752.0,84.9306,84.9399,84.9121,84.9399,32752.0
2017-11-07 15:35:00,91.73,91.79,91.73,91.79,20930.0,84.9399,84.9955,84.9399,84.9955,20930.0
2017-11-07 15:40:00,91.79,91.81,91.77,91.8,49024.0,84.9955,85.014,84.9769,85.0047,49024.0
2017-11-07 15:45:00,91.8,91.81,91.74,91.78,86420.0,85.0047,85.014,84.9492,84.9862,86420.0
2017-11-07 15:50:00,91.78,91.84,91.78,91.81,64428.0,84.9862,85.0418,84.9862,85.014,64428.0
2017-11-07 15:55:00,91.81,91.83,91.78,91.81,196341.0,85.014,85.0325,84.9862,85.014,196341.0
2017-11-08 09:30:00,91.68,91.74,91.59,91.68,87858.0,84.8936,84.9492,84.8103,84.8936,87858.0
2017-11-08 09:35:00,91.7,91.81,91.67,91.7,58691.0,84.9121,85.014,84.8843,84.9121,58691.0
2017-11-08 09:40:00,91.69,91.74,91.67,91.7,49523.0,84.9029,84.9492,84.8843,84.9121,49523.0
2017-11-08 09:45:00,91.71,91.79,91.71,91.73,48907.0,84.9214,84.9955,84.9214,84.9399,48907.0
2017-11-08 09:50:00,91.72,91.75,91.68,91.69,39671.0,84.9306,84.9584,84.8936,84.9029,39671.0
2017-11-08 09:55:00,91.69,91.77,91.69,91.74,32170.0,84.9029,84.9769,84.9029,84.9492,32170.0
2017-11-08 10:00:00,91.74,91.79,91.7,91.7,27437.0,84.9492,84.9955,84.9121,84.9121,27437.0
2017-11-08 10:05:00,91.7,91.79,91.7,91.7,96837.0,84.9121,84.9955,84.9121,84.9121,96837.0
2017-11-08 10:10:00,91.7,91.71,91.64,91.7,50609.0,84.9121,84.9214,84.8566,84.9121,50609.0
2017-11-08 10:15:00,91.69,91.7,91.63,91.63,38335.0,84.9029,84.9121,84.8473,84.8473,38335.0
2017-11-08 10:20:00,91.63,91.69,91.62,91.67,21562.0,84.8473,84.9029,84.838,84.8843,21562.0
2017-11-08 10:25:00,91.66,91.69,91.64,91.68,19657.0,84.8751,84.9029,84.8566,84.8936,19657.0
2017-11-08 10:30:00,91.69,91.73,91.65,91.67,35650.0,84.9029,84.9399,84.8658,84.8843,35650.0
2017-11-08 10:35:00,91.67,91.69,91.64,91.66,20387.0,84.8843,84.9029,84.8566,84.8751,20387.0
2017-11-08 10:40:00,91.65,91.68,91.64,91.68,17271.0,84.8658,84.8936,84.8566,84.8936,17271.0
2017-11-08 10:45:00,91.69,91.69,91.61,91.65,26715.0,84.9029,84.9029,84.8288,84.8658,26715.0
2017-11-08 10:50:00,91.66,91.72,91.64,91.71,24380.0,84.8751,84.9306,84.8566,84.9214,24380.0
2017-11-08 10:55:00,91.71,91.73,91.7,91.7,18443.0,84.9214,84.9399,84.9121,84.9121,18443.0
2017-11-08 11:00:00,91.71,91.79,91.71,91.75,18856.0,84.9214,84.9955,84.9214,84.9584,18856.0
2017-11-08 11:05:00,91.75,91.79,91.75,91.79,10927.0,84.9584,84.9955,84.9584,84.9955,10927.0
2017-11-08 11:10:00,91.79,91.82,91.78,91.8,11354.0,84.9955,85.0232,84.9862,85.0047,11354.0
2017-11-08 11:15:00,91.8,91.85,91.8,91.83,13539.0,85.0047,85.051,85.0047,85.0325,13539.0
2017-11-08 11:20:00,91.83,91.84,91.8,91.84,15638.0,85.0325,85.0418,85.0047,85.0418,15638.0
2017-11-08 11:25:00,91.84,91.85,91.81,91.84,22881.0,85.0418,85.051,85.014,85.0418,22881.0
2017-11-08 11:30:00,91.84,91.85,91.78,91.78,9176.0,85.0418,85.051,84.9862,84.9862,9176.0
2017-11-08 11:35:00,91.78,91.81,91.76,91.79,24653.0,84.9862,85.014,84.9677,84.9955,24653.0
2017-11-08 11:40:00,91.79,91.84,91.78,91.82,35009.0,84.9955,85.0418,84.9862,85.0232,35009.0
2017-11-08 11:45:00,91.81,91.81,91.79,91.79,14397.0,85.014,85.014,84.9955,84.9955,14397.0
2017-11-08 11:50:00,91.79,91.79,91.74,91.78,13392.0,84.9955,84.9955,84.9492,84.9862,13392.0
2017-11-08 11:55:00,91.79,91.83,91.78,91.8,22774.0,84.9955,85.0325,84.9862,85.0047,22774.0
2017-11-08 12:00:00,91.8,91.8,91.77,91.79,14865.0,85.0047,85.0047,84.9769,84.9955,14865.0
2017-11-08 12:05:00,91.8,91.81,91.76,91.77,61031.0,85.0047,85.014,84.9677,84.9769,61031.0
2017-11-08 12:10:00,91.76,91.83,91.75,91.83,37806.0,84.9677,85.0325,84.9584,85.0325,37806.0
2017-11-08 12:15:00,91.82,91.84,91.8,91.83,9626.0,85.0232,85.0418,85.0047,85.0325,9626.0
2017-11-08 12:20:00,91.83,91.84,91.8,91.83,11070.0,85.0325,85.0418,85.0047,85.0325,11070.0
2017-11-08 12:25:00,91.83,91.87,91.83,91.87,11887.0,85.0325,85.0695,85.0325,85.0695,11887.0
2017-11-08 12:30:00,91.88,91.9,91.88,91.89,28502.0,85.0788,85.0973,85.0788,85.088,28502.0
2017-11-08 12:35:00,91.89,91.89,91.87,91.89,6356.0,85.088,85.088,85.0695,85.088,6356.0
2017-11-08 12:40:00,91.89,91.89,91.83,91.84,7799.0,85.088,85.088,85.0325,85.0418,7799.0
2017-11-08 12:45:00,91.84,91.84,91.82,91.84,10244.0,85.0418,85.0418,85.0232,85.0418,10244.0
2017-11-08 12:50:00,91.85,91.87,91.83,91.83,8893.0,85.051,85.0695,85.0325,85.0325,8893.0
2017-11-08 12:55:00,91.83,91.87,91.83,91.85,10600.0,85.0325,85.0695,85.0325,85.051,10600.0
2017-11-08 13:00:00,91.85,91.92,91.85,91.91,20564.0,85.051,85.1158,85.051,85.1066,20564.0
2017-11-08 13:05:00,91.9,91.92,91.88,91.89,7460.0,85.0973,85.1158,85.0788,85.088,7460.0
2017-11-08 13:10:00,91.89,91.9,91.88,91.89,4778.0,85.088,85.0973,85.0788,85.088,4778.0
2017-11-08 13:15:00,91.89,91.9,91.84,91.84,10510.0,85.088,85.0973,85.0418,85.0418,10510.0
2017-11-08 13:20:00,91.85,91.9,91.85,91.89,17216.0,85.051,85.0973,85.051,85.088,17216.0
2017-11-08 13:25:00,91.88,91.91,91.84,91.88,66140.0,85.0788,85.1066,85.0418,85.0788,66140.0
2017-11-08 13:30:00,91.89,91.93,91.88,91.93,8801.0,85.088,85.1251,85.0788,85.1251,8801.0
2017-11-08 13:35:00,91.93,91.96,91.92,91.95,16676.0,85.1251,85.1529,85.1158,85.1436,16676.0
2017-11-08 13:40:00,91.95,91.97,91.94,91.96,6666.0,85.1436,85.1621,85.1343,85.1529,6666.0
2017-11-08 13:45:00,91.95,91.95,91.92,91.93,11727.0,85.1436,85.1436,85.1158,85.1251,11727.0
2017-11-08 13:50:00,91.94,91.97,91.93,91.96,4962.0,85.1343,85.1621,85.1251,85.1529,4962.0
2017-11-08 13:55:00,91.96,91.97,91.93,91.94,10746.0,85.1529,85.1621,85.1251,85.1343,10746.0
2017-11-08 14:00:00,91.94,91.94,91.9,91.94,18816.0,85.1343,85.1343,85.0973,85.1343,18816.0
2017-11-08 14:05:00,91.93,91.94,91.9,91.9,52162.0,85.1251,85.1343,85.0973,85.0973,52162.0
2017-11-08 14:10:00,91.9,91.92,91.9,91.91,12130.0,85.0973,85.1158,85.0973,85.1066,12130.0
2017-11-08 14:15:00,91.92,91.94,91.9,91.9,7920.0,85.1158,85.1343,85.0973,85.0973,7920.0
2017-11-08 14:20:00,91.9,91.93,91.9,91.93,9056.0,85.0973,85.1251,85.0973,85.1251,9056.0
2017-11-08 14:25:00,91.92,91.93,91.9,91.9,9986.0,85.1158,85.1251,85.0973,85.0973,9986.0
2017-11-08 14:30:00,91.89,91.9,91.87,91.9,24238.0,85.088,85.0973,85.0695,85.0973,24238.0
2017-11-08 14:35:00,91.89,91.9,91.85,91.85,6477.0,85.088,85.0973,85.051,85.051,6477.0
2017-11-08 14:40:00,91.84,91.86,91.84,91.86,5852.0,85.0418,85.0603,85.0418,85.0603,5852.0
2017-11-08 14:45:00,91.85,91.88,91.84,91.88,11629.0,85.051,85.0788,85.0418,85.0788,11629.0
2017-11-08 14:50:00,91.87,91.88,91.82,91.82,6358.0,85.0695,85.0788,85.0232,85.0232,6358.0
2017-11-08 14:55:00,91.82,91.86,91.82,91.85,15292.0,85.0232,85.0603,85.0232,85.051,15292.0
2017-11-08 15:00:00,91.85,91.86,91.82,91.83,10859.0,85.051,85.0603,85.0232,85.0325,10859.0
2017-11-08 15:05:00,91.83,91.86,91.83,91.84,23550.0,85.0325,85.0603,85.0325,85.0418,23550.0
2017-11-08 15:10:00,91.85,91.88,91.84,91.88,67907.0,85.051,85.0788,85.0418,85.0788,67907.0
2017-11-08 15:15:00,91.87,91.88,91.86,91.88,13101.0,85.0695,85.0788,85.0603,85.0788,13101.0
2017-11-08 15:20:00,91.89,91.89,91.84,91.86,44004.0,85.088,85.088,85.0418,85.0603,44004.0
2017-11-08 15:25:00,91.86,91.86,91.82,91.86,18896.0,85.0603,85.0603,85.0232,85.0603,18896.0
2017-11-08 15:30:00,91.86,91.9,91.85,91.9,29459.0,85.0603,85.0973,85.051,85.0973,29459.0
2017-11-08 15:35:00,91.9,91.93,91.89,91.93,20409.0,85.0973,85.1251,85.088,85.1251,20409.0
2017-11-08 15:40:00,91.93,91.93,91.89,91.9,36386.0,85.1251,85.1251,85.088,85.0973,36386.0
2017-11-08 15:45:00,91.9,91.9,91.82,91.83,44707.0,85.0973,85.0973,85.0232,85.0325,44707.0
2017-11-08 15:50:00,91.84,91.85,91.81,91.83,117108.0,85.0418,85.051,85.014,85.0325,117108.0
2017-11-08 15:55:00,91.84,91.91,91.83,91.91,257110.0,85.0418,85.1066,85.0325,85.1066,257110.0
2017-11-09 09:30:00,91.4,91.59,91.18,91.45,118191.0,84.6343,84.8103,84.4306,84.6806,118191.0
2017-11-09 09:35:00,91.45,91.55,91.42,91.54,41498.0,84.6806,84.7732,84.6528,84.764,41498.0
2017-11-09 09:40:00,91.54,91.54,91.43,91.49,53164.0,84.764,84.764,84.6621,84.7177,53164.0
2017-11-09 09:45:00,91.48,91.55,91.43,91.44,52573.0,84.7084,84.7732,84.6621,84.6714,52573.0
2017-11-09 09:50:00,91.42,91.51,91.39,91.51,66699.0,84.6528,84.7362,84.6251,84.7362,66699.0
2017-11-09 09:55:00,91.51,91.59,91.51,91.56,30735.0,84.7362,84.8103,84.7362,84.7825,30735.0
2017-11-09 10:00:00,91.58,91.7,91.57,91.58,49829.0,84.801,84.9121,84.7917,84.801,49829.0
2017-11-09 10:05:00,91.58,91.76,91.57,91.76,34897.0,84.801,84.9677,84.7917,84.9677,34897.0
2017-11-09 10:10:00,91.77,91.8,91.73,91.75,53222.0,84.9769,85.0047,84.9399,84.9584,53222.0
2017-11-09 10:15:00,91.74,91.83,91.73,91.81,27357.0,84.9492,85.0325,84.9399,85.014,27357.0
2017-11-09 10:20:00,91.82,91.9,91.82,91.83,26264.0,85.0232,85.0973,85.0232,85.0325,26264.0
2017-11-09 10:25:00,91.83,91.88,91.77,91.78,15230.0,85.0325,85.0788,84.9769,84.9862,15230.0
2017-11-09 10:30:00,91.8,91.82,91.74,91.77,40008.0,85.0047,85.0232,84.9492,84.9769,40008.0
2017-11-09 10:35:00,91.78,91.8,91.76,91.78,17504.0,84.9862,85.0047,84.9677,84.9862,17504.0
2017-11-09 10:40:00,91.77,91.86,91.75,91.86,15190.0,84.9769,85.0603,84.9584,85.0603,15190.0
2017-11-09 10:45:00,91.86,91.98,91.85,91.97,17450.0,85.0603,85.1714,85.051,85.1621,17450.0
2017-11-09 10:50:00,91.98,92.03,91.96,92.03,12168.0,85.1714,85.2177,85.1529,85.2177,12168.0
2017-11-09 10:55:00,92.03,92.08,91.99,92.08,17050.0,85.2177,85.264,85.1806,85.264,17050.0
2017-11-09 11:00:00,92.09,92.09,92.03,92.06,33419.0,85.2732,85.2732,85.2177,85.2455,33419.0
2017-11-09 11:05:00,92.06,92.11,92.05,92.1,100224.0,85.2455,85.2918,85.2362,85.2825,100224.0
2017-11-09 11:10:00,92.1,92.14,92.08,92.11,89663.0,85.2825,85.3195,85.264,85.2918,89663.0
2017-11-09 11:15:00,92.11,92.12,92.08,92.1,56620.0,85.2918,85.301,85.264,85.2825,56620.0
2017-11-09 11:20:00,92.1,92.1,91.99,92.0,24511.0,85.2825,85.2825,85.1806,85.1899,24511.0
2017-11-09 11:25:00,91.99,92.02,91.94,92.02,13450.0,85.1806,85.2084,85.1343,85.2084,13450.0
2017-11-09 11:30:00,92.02,92.03,91.97,92.02,17330.0,85.2084,85.2177,85.1621,85.2084,17330.0
2017-11-09 11:35:00,92.02,92.02,91.95,91.98,21370.0,85.2084,85.2084,85.1436,85.1714,21370.0
2017-11-09 11:40:00,91.98,92.03,91.96,91.97,20361.0,85.1714,85.2177,85.1529,85.1621,20361.0
2017-11-09 11:45:00,91.97,91.97,91.88,91.9,109920.0,85.1621,85.1621,85.0788,85.0973,109920.0
2017-11-09 11:50:00,91.9,91.91,91.71,91.78,41490.0,85.0973,85.1066,84.9214,84.9862,41490.0
2017-11-09 11:55:00,91.78,91.78,91.68,91.73,21583.0,84.9862,84.9862,84.8936,84.9399,21583.0
2017-11-09 12:00:00,91.73,91.73,91.6,91.63,39777.0,84.9399,84.9399,84.8195,84.8473,39777.0
2017-11-09 12:05:00,91.64,91.69,91.61,91.61,16658.0,84.8566,84.9029,84.8288,84.8288,16658.0
2017-11-09 12:10:00,91.6,91.63,91.49,91.5,74851.0,84.8195,84.8473,84.7177,84.7269,74851.0
2017-11-09 12:15:00,91.48,91.64,91.48,91.64,15014.0,84.7084,84.8566,84.7084,84.8566,15014.0
2017-11-09 12:20:00,91.65,91.65,91.58,91.59,58666.0,84.8658,84.8658,84.801,84.8103,58666.0
2017-11-09 12:25:00,91.58,91.67,91.53,91.59,52361.0,84.801,84.8843,84.7547,84.8103,52361.0
2017-11-09 12:30:00,91.58,91.58,91.44,91.45,59934.0,84.801,84.801,84.6714,84.6806,59934.0
2017-11-09 12:35:00,91.46,91.62,91.46,91.6,40946.0,84.6899,84.838,84.6899,84.8195,40946.0
2017-11-09 12:40:00,91.59,91.59,91.52,91.57,25291.0,84.8103,84.8103,84.7454,84.7917,25291.0
2017-11-09 12:45:00,91.57,91.65,91.49,91.65,48613.0,84.7917,84.8658,84.7177,84.8658,48613.0
2017-11-09 12:50:00,91.65,91.73,91.61,91.73,16280.0,84.8658,84.9399,84.8288,84.9399,16280.0
2017-11-09 12:55:00,91.72,91.75,91.7,91.72,18313.0,84.9306,84.9584,84.9121,84.9306,18313.0
2017-11-09 13:00:00,91.72,91.73,91.65,91.68,21108.0,84.9306,84.9399,84.8658,84.8936,21108.0
2017-11-09 13:05:00,91.68,91.76,91.65,91.76,14957.0,84.8936,84.9677,84.8658,84.9677,14957.0
2017-11-09 13:10:00,91.77,91.83,91.77,91.81,11612.0,84.9769,85.0325,84.9769,85.014,11612.0
2017-11-09 13:15:00,91.81,91.89,91.81,91.88,23302.0,85.014,85.088,85.014,85.0788,23302.0
2017-11-09 13:20:00,91.88,91.95,91.88,91.92,47996.0,85.0788,85.1436,85.0788,85.1158,47996.0
2017-11-09 13:25:00,91.92,91.97,91.92,91.96,20626.0,85.1158,85.1621,85.1158,85.1529,20626.0
2017-11-09 13:30:00,91.96,92.05,91.96,92.0,26938.0,85.1529,85.2362,85.1529,85.1899,26938.0
2017-11-09 13:35:00,92.0,92.06,91.97,91.99,21704.0,85.1899,85.2455,85.1621,85.1806,21704.0
2017-11-09 13:40:00,91.98,92.04,91.97,92.03,32520.0,85.1714,85.2269,85.1621,85.2177,32520.0
2017-11-09 13:45:00,92.03,92.07,92.02,92.03,18223.0,85.2177,85.2547,85.2084,85.2177,18223.0
2017-11-09 13:50:00,92.03,92.05,91.99,92.02,22131.0,85.2177,85.2362,85.1806,85.2084,22131.0
2017-11-09 13:55:00,92.02,92.03,92.0,92.03,11883.0,85.2084,85.2177,85.1899,85.2177,11883.0
2017-11-09 14:00:00,92.03,92.1,92.03,92.09,39089.0,85.2177,85.2825,85.2177,85.2732,39089.0
2017-11-09 14:05:00,92.09,92.19,92.08,92.14,50103.0,85.2732,85.3658,85.264,85.3195,50103.0
2017-11-09 14:10:00,92.13,92.15,92.1,92.14,17854.0,85.3103,85.3288,85.2825,85.3195,17854.0
2017-11-09 14:15:00,92.14,92.15,92.11,92.14,15668.0,85.3195,85.3288,85.2918,85.3195,15668.0
2017-11-09 14:20:00,92.14,92.14,92.09,92.09,19722.0,85.3195,85.3195,85.2732,85.2732,19722.0
2017-11-09 14:25:00,92.1,92.11,92.07,92.07,9120.0,85.2825,85.2918,85.2547,85.2547,9120.0
2017-11-09 14:30:00,92.07,92.13,92.07,92.09,19194.0,85.2547,85.3103,85.2547,85.2732,19194.0
2017-11-09 14:35:00,92.08,92.08,91.96,91.98,17123.0,85.264,85.264,85.1529,85.1714,17123.0
2017-11-09 14:40:00,91.97,91.99,91.94,91.99,9721.0,85.1621,85.1806,85.1343,85.1806,9721.0
2017-11-09 14:45:00,91.98,91.99,91.94,91.97,18955.0,85.1714,85.1806,85.1343,85.1621,18955.0
2017-11-09 14:50:00,91.97,92.01,91.96,91.99,15043.0,85.1621,85.1992,85.1529,85.1806,15043.0
2017-11-09 14:55:00,91.98,91.99,91.95,91.95,19653.0,85.1714,85.1806,85.1436,85.1436,19653.0
2017-11-09 15:00:00,91.95,92.02,91.94,91.95,41778.0,85.1436,85.2084,85.1343,85.1436,41778.0
2017-11-09 15:05:00,91.95,92.05,91.95,92.05,35498.0,85.1436,85.2362,85.1436,85.2362,35498.0
2017-11-09 15:10:00,92.05,92.08,92.01,92.06,99893.0,85.2362,85.264,85.1992,85.2455,99893.0
2017-11-09 15:15:00,92.06,92.08,92.02,92.06,38386.0,85.2455,85.264,85.2084,85.2455,38386.0
2017-11-09 15:20:00,92.05,92.08,92.04,92.06,17555.0,85.2362,85.264,85.2269,85.2455,17555.0
2017-11-09 15:25:00,92.05,92.1,92.04,92.08,13526.0,85.2362,85.2825,85.2269,85.264,13526.0
2017-11-09 15:30:00,92.08,92.11,92.06,92.08,27997.0,85.264,85.2918,85.2455,85.264,27997.0
2017-11-09 15:35:00,92.07,92.11,92.07,92.11,45302.0,85.2547,85.2918,85.2547,85.2918,45302.0
2017-11-09 15:40:00,92.11,92.14,92.07,92.09,47568.0,85.2918,85.3195,85.2547,85.2732,47568.0
2017-11-09 15:45:00,92.09,92.09,92.04,92.05,29917.0,85.2732,85.2732,85.2269,85.2362,29917.0
2017-11-09 15:50:00,92.05,92.11,92.05,92.08,99140.0,85.2362,85.2918,85.2362,85.264,99140.0
2017-11-09 15:55:00,92.07,92.12,92.02,92.05,378647.0,85.2547,85.301,85.2084,85.2362,378647.0
2017-11-10 09:30:00,92.03,92.29,91.95,92.23,99117.0,85.2177,85.4584,85.1436,85.4029,99117.0
2017-11-10 09:35:00,92.22,92.31,92.15,92.29,105440.0,85.3936,85.477,85.3288,85.4584,105440.0
2017-11-10 09:40:00,92.31,92.38,92.3,92.35,75316.0,85.477,85.5418,85.4677,85.514,75316.0
2017-11-10 09:45:00,92.35,92.41,92.31,92.4,55753.0,85.514,85.5696,85.477,85.5603,55753.0
2017-11-10 09:50:00,92.41,92.49,92.39,92.49,38621.0,85.5696,85.6436,85.551,85.6436,38621.0
2017-11-10 09:55:00,92.48,92.48,92.4,92.44,46117.0,85.6344,85.6344,85.5603,85.5973,46117.0
2017-11-10 10:00:00,92.43,92.43,92.24,92.29,48801.0,85.5881,85.5881,85.4121,85.4584,48801.0
2017-11-10 10:05:00,92.29,92.35,92.26,92.31,33042.0,85.4584,85.514,85.4307,85.477,33042.0
2017-11-10 10:10:00,92.31,92.37,92.31,92.35,48704.0,85.477,85.5325,85.477,85.514,48704.0
2017-11-10 10:15:00,92.36,92.47,92.32,92.45,13420.0,85.5233,85.6251,85.4862,85.6066,13420.0
2017-11-10 10:20:00,92.45,92.46,92.37,92.41,10786.0,85.6066,85.6159,85.5325,85.5696,10786.0
2017-11-10 10:25:00,92.42,92.42,92.34,92.4,18155.0,85.5788,85.5788,85.5047,85.5603,18155.0
2017-11-10 10:30:00,92.39,92.41,92.23,92.25,17864.0,85.551,85.5696,85.4029,85.4214,17864.0
2017-11-10 10:35:00,92.25,92.28,92.23,92.27,19017.0,85.4214,85.4492,85.4029,85.4399,19017.0
2017-11-10 10:40:00,92.28,92.35,92.28,92.34,11009.0,85.4492,85.514,85.4492,85.5047,11009.0
2017-11-10 10:45:00,92.34,92.41,92.33,92.4,40195.0,85.5047,85.5696,85.4955,85.5603,40195.0
2017-11-10 10:50:00,92.4,92.4,92.35,92.37,33825.0,85.5603,85.5603,85.514,85.5325,33825.0
2017-11-10 10:55:00,92.38,92.39,92.32,92.35,16853.0,85.5418,85.551,85.4862,85.514,16853.0
2017-11-10 11:00:00,92.35,92.37,92.32,92.37,13154.0,85.514,85.5325,85.4862,85.5325,13154.0
2017-11-10 11:05:00,92.37,92.43,92.37,92.41,11145.0,85.5325,85.5881,85.5325,85.5696,11145.0
2017-11-10 11:10:00,92.42,92.45,92.38,92.42,36674.0,85.5788,85.6066,85.5418,85.5788,36674.0
2017-11-10 11:15:00,92.41,92.42,92.35,92.39,116155.0,85.5696,85.5788,85.514,85.551,116155.0
2017-11-10 11:20:00,92.38,92.38,92.3,92.32,45420.0,85.5418,85.5418,85.4677,85.4862,45420.0
2017-11-10 11:25:00,92.34,92.36,92.28,92.32,17457.0,85.5047,85.5233,85.4492,85.4862,17457.0
2017-11-10 11:30:00,92.34,92.34,92.3,92.3,11550.0,85.5047,85.5047,85.4677,85.4677,11550.0
2017-11-10 11:35:00,92.31,92.34,92.3,92.33,9693.0,85.477,85.5047,85.4677,85.4955,9693.0
2017-11-10 11:40:00,92.33,92.36,92.32,92.34,10770.0,85.4955,85.5233,85.4862,85.5047,10770.0
2017-11-10 11:45:00,92.34,92.36,92.32,92.36,14024.0,85.5047,85.5233,85.4862,85.5233,14024.0
2017-11-10 11:50:00,92.36,92.37,92.34,92.34,13893.0,85.5233,85.5325,85.5047,85.5047,13893.0
2017-11-10 11:55:00,92.34,92.41,92.34,92.41,10133.0,85.5047,85.5696,85.5047,85.5696,10133.0
2017-11-10 12:00:00,92.41,92.42,92.37,92.39,7245.0,85.5696,85.5788,85.5325,85.551,7245.0
2017-11-10 12:05:00,92.39,92.4,92.38,92.38,5807.0,85.551,85.5603,85.5418,85.5418,5807.0
2017-11-10 12:10:00,92.39,92.46,92.39,92.46,7894.0,85.551,85.6159,85.551,85.6159,7894.0
2017-11-10 12:15:00,92.46,92.46,92.42,92.42,21097.0,85.6159,85.6159,85.5788,85.5788,21097.0
2017-11-10 12:20:00,92.42,92.44,92.41,92.44,5686.0,85.5788,85.5973,85.5696,85.5973,5686.0
2017-11-10 12:25:00,92.44,92.45,92.41,92.44,15227.0,85.5973,85.6066,85.5696,85.5973,15227.0
2017-11-10 12:30:00,92.43,92.45,92.41,92.44,4631.0,85.5881,85.6066,85.5696,85.5973,4631.0
2017-11-10 12:35:00,92.43,92.45,92.41,92.45,14412.0,85.5881,85.6066,85.5696,85.6066,14412.0
2017-11-10 12:40:00,92.45,92.47,92.44,92.45,8555.0,85.6066,85.6251,85.5973,85.6066,8555.0
2017-11-10 12:45:00,92.45,92.45,92.39,92.39,5971.0,85.6066,85.6066,85.551,85.551,5971.0
2017-11-10 12:50:00,92.39,92.43,92.39,92.42,17419.0,85.551,85.5881,85.551,85.5788,17419.0
2017-11-10 12:55:00,92.42,92.42,92.35,92.35,33697.0,85.5788,85.5788,85.514,85.514,33697.0
2017-11-10 13:00:00,92.35,92.36,92.34,92.35,5149.0,85.514,85.5233,85.5047,85.514,5149.0
2017-11-10 13:05:00,92.34,92.35,92.31,92.33,13355.0,85.5047,85.514,85.477,85.4955,13355.0
2017-11-10 13:10:00,92.33,92.33,92.29,92.29,7511.0,85.4955,85.4955,85.4584,85.4584,7511.0
2017-11-10 13:15:00,92.29,92.32,92.28,92.29,4938.0,85.4584,85.4862,85.4492,85.4584,4938.0
2017-11-10 13:20:00,92.28,92.32,92.27,92.32,7567.0,85.4492,85.4862,85.4399,85.4862,7567.0
2017-11-10 13:25:00,92.32,92.35,92.31,92.35,14724.0,85.4862,85.514,85.477,85.514,14724.0
2017-11-10 13:30:00,92.35,92.36,92.33,92.34,9864.0,85.514,85.5233,85.4955,85.5047,9864.0
2017-11-10 13:35:00,92.34,92.36,92.31,92.34,12902.0,85.5047,85.5233,85.477,85.5047,12902.0
2017-11-10 13:40:00,92.34,92.34,92.28,92.3,42357.0,85.5047,85.5047,85.4492,85.4677,42357.0
2017-11-10 13:45:00,92.32,92.36,92.32,92.34,19655.0,85.4862,85.5233,85.4862,85.5047,19655.0
2017-11-10 13:50:00,92.35,92.39,92.35,92.36,11032.0,85.514,85.551,85.514,85.5233,11032.0
2017-11-10 13:55:00,92.38,92.39,92.35,92.36,8640.0,85.5418,85.551,85.514,85.5233,8640.0
2017-11-10 14:00:00,92.37,92.4,92.37,92.39,6138.0,85.5325,85.5603,85.5325,85.551,6138.0
2017-11-10 14:05:00,92.39,92.41,92.38,92.4,8905.0,85.551,85.5696,85.5418,85.5603,8905.0
2017-11-10 14:10:00,92.4,92.46,92.4,92.46,19325.0,85.5603,85.6159,85.5603,85.6159,19325.0
2017-11-10 14:15:00,92.47,92.47,92.44,92.45,16996.0,85.6251,85.6251,85.5973,85.6066,16996.0
2017-11-10 14:20:00,92.44,92.47,92.44,92.46,8900.0,85.5973,85.6251,85.5973,85.6159,8900.0
2017-11-10 14:25:00,92.45,92.46,92.43,92.43,5496.0,85.6066,85.6159,85.5881,85.5881,5496.0
2017-11-10 14:30:00,92.44,92.46,92.4,92.41,8668.0,85.5973,85.6159,85.5603,85.5696,8668.0
2017-11-10 14:35:00,92.41,92.45,92.41,92.45,17573.0,85.5696,85.6066,85.5696,85.6066,17573.0
2017-11-10 14:40:00,92.45,92.48,92.44,92.47,4811.0,85.6066,85.6344,85.5973,85.6251,4811.0
2017-11-10 14:45:00,92.47,92.48,92.42,92.42,5233.0,85.6251,85.6344,85.5788,85.5788,5233.0
2017-11-10 14:50:00,92.42,92.44,92.38,92.43,17374.0,85.5788,85.5973,85.5418,85.5881,17374.0
2017-11-10 14:55:00,92.42,92.44,92.41,92.42,5506.0,85.5788,85.5973,85.5696,85.5788,5506.0
2017-11-10 15:00:00,92.42,92.45,92.42,92.45,139925.0,85.5788,85.6066,85.5788,85.6066,139925.0
2017-11-10 15:05:00,92.45,92.47,92.4,92.42,118394.0,85.6066,85.6251,85.5603,85.5788,118394.0
2017-11-10 15:10:00,92.42,92.44,92.36,92.37,14455.0,85.5788,85.5973,85.5233,85.5325,14455.0
2017-11-10 15:15:00,92.38,92.39,92.36,92.38,9478.0,85.5418,85.551,85.5233,85.5418,9478.0
2017-11-10 15:20:00,92.37,92.41,92.37,92.4,23284.0,85.5325,85.5696,85.5325,85.5603,23284.0
2017-11-10 15:25:00,92.4,92.42,92.38,92.39,23969.0,85.5603,85.5788,85.5418,85.551,23969.0
2017-11-10 15:30:00,92.39,92.4,92.37,92.4,28916.0,85.551,85.5603,85.5325,85.5603,28916.0
2017-11-10 15:35:00,92.39,92.4,92.35,92.37,48752.0,85.551,85.5603,85.514,85.5325,48752.0
2017-11-10 15:40:00,92.37,92.39,92.34,92.35,27937.0,85.5325,85.551,85.5047,85.514,27937.0
2017-11-10 15:45:00,92.34,92.38,92.34,92.38,97318.0,85.5047,85.5418,85.5047,85.5418,97318.0
2017-11-10 15:50:00,92.38,92.43,92.38,92.43,69885.0,85.5418,85.5881,85.5418,85.5881,69885.0
2017-11-10 15:55:00,92.42,92.43,92.35,92.36,210750.0,85.5788,85.5881,85.514,85.5233,210750.0
2017-11-13 09:30:00,92.08,92.34,91.9,92.32,57905.0,85.264,85.5047,85.0973,85.4862,57905.0
2017-11-13 09:35:00,92.32,92.39,92.24,92.36,45034.0,85.4862,85.551,85.4121,85.5233,45034.0
2017-11-13 09:40:00,92.37,92.43,92.35,92.37,66719.0,85.5325,85.5881,85.514,85.5325,66719.0
2017-11-13 09:45:00,92.37,92.46,92.37,92.42,194033.0,85.5325,85.6159,85.5325,85.5788,194033.0
2017-11-13 09:50:00,92.43,92.64,92.41,92.62,183394.0,85.5881,85.7825,85.5696,85.764,183394.0
2017-11-13 09:55:00,92.62,92.65,92.56,92.64,109957.0,85.764,85.7918,85.7085,85.7825,109957.0
2017-11-13 10:00:00,92.65,92.68,92.59,92.59,115677.0,85.7918,85.8196,85.7362,85.7362,115677.0
2017-11-13 10:05:00,92.6,92.66,92.57,92.64,109864.0,85.7455,85.8011,85.7177,85.7825,109864.0
2017-11-13 10:10:00,92.64,92.73,92.64,92.69,105007.0,85.7825,85.8659,85.7825,85.8288,105007.0
2017-11-13 10:15:00,92.69,92.7,92.64,92.65,48964.0,85.8288,85.8381,85.7825,85.7918,48964.0
2017-11-13 10:20:00,92.66,92.71,92.63,92.71,70069.0,85.8011,85.8474,85.7733,85.8474,70069.0
2017-11-13 10:25:00,92.7,92.71,92.69,92.71,45541.0,85.8381,85.8474,85.8288,85.8474,45541.0
2017-11-13 10:30:00,92.71,92.71,92.67,92.67,40915.0,85.8474,85.8474,85.8103,85.8103,40915.0
2017-11-13 10:35:00,92.68,92.68,92.63,92.65,45975.0,85.8196,85.8196,85.7733,85.7918,45975.0
2017-11-13 10:40:00,92.64,92.64,92.59,92.6,30126.0,85.7825,85.7825,85.7362,85.7455,30126.0
2017-11-13 10:45:00,92.6,92.64,92.59,92.62,30785.0,85.7455,85.7825,85.7362,85.764,30785.0
2017-11-13 10:50:00,92.63,92.66,92.62,92.65,37338.0,85.7733,85.8011,85.764,85.7918,37338.0
2017-11-13 10:55:00,92.66,92.68,92.63,92.68,22688.0,85.8011,85.8196,85.7733,85.8196,22688.0
2017-11-13 11:00:00,92.67,92.69,92.66,92.66,23840.0,85.8103,85.8288,85.8011,85.8011,23840.0
2017-11-13 11:05:00,92.66,92.7,92.65,92.66,22640.0,85.8011,85.8381,85.7918,85.8011,22640.0
2017-11-13 11:10:00,92.66,92.68,92.64,92.68,19956.0,85.8011,85.8196,85.7825,85.8196,19956.0
2017-11-13 11:15:00,92.68,92.71,92.67,92.7,31952.0,85.8196,85.8474,85.8103,85.8381,31952.0
2017-11-13 11:20:00,92.71,92.71,92.66,92.66,34243.0,85.8474,85.8474,85.8011,85.8011,34243.0
2017-11-13 11:25:00,92.67,92.7,92.65,92.66,16727.0,85.8103,85.8381,85.7918,85.8011,16727.0
2017-11-13 11:30:00,92.66,92.69,92.61,92.65,36197.0,85.8011,85.8288,85.7548,85.7918,36197.0
2017-11-13 11:35:00,92.65,92.66,92.6,92.61,17545.0,85.7918,85.8011,85.7455,85.7548,17545.0
2017-11-13 11:40:00,92.61,92.7,92.61,92.7,15251.0,85.7548,85.8381,85.7548,85.8381,15251.0
2017-11-13 11:45:00,92.69,92.72,92.67,92.72,15105.0,85.8288,85.8566,85.8103,85.8566,15105.0
2017-11-13 11:50:00,92.72,92.74,92.69,92.73,20187.0,85.8566,85.8751,85.8288,85.8659,20187.0
2017-11-13 11:55:00,92.73,92.74,92.71,92.73,29506.0,85.8659,85.8751,85.8474,85.8659,29506.0
2017-11-13 12:00:00,92.74,92.77,92.74,92.75,18511.0,85.8751,85.9029,85.8751,85.8844,18511.0
2017-11-13 12:05:00,92.75,92.75,92.7,92.73,23792.0,85.8844,85.8844,85.8381,85.8659,23792.0
2017-11-13 12:10:00,92.73,92.74,92.7,92.72,19592.0,85.8659,85.8751,85.8381,85.8566,19592.0
2017-11-13 12:15:00,92.72,92.72,92.67,92.68,45433.0,85.8566,85.8566,85.8103,85.8196,45433.0
2017-11-13 12:20:00,92.68,92.69,92.65,92.66,12087.0,85.8196,85.8288,85.7918,85.8011,12087.0
2017-11-13 12:25:00,92.66,92.67,92.57,92.57,35349.0,85.8011,85.8103,85.7177,85.7177,35349.0
2017-11-13 12:30:00,92.58,92.61,92.56,92.6,6271.0,85.727,85.7548,85.7085,85.7455,6271.0
2017-11-13 12:35:00,92.6,92.61,92.59,92.59,12340.0,85.7455,85.7548,85.7362,85.7362,12340.0
2017-11-13 12:40:00,92.59,92.62,92.59,92.61,30802.0,85.7362,85.764,85.7362,85.7548,30802.0
2017-11-13 12:45:00,92.6,92.62,92.59,92.61,86837.0,85.7455,85.764,85.7362,85.7548,86837.0
2017-11-13 12:50:00,92.61,92.61,92.59,92.61,162720.0,85.7548,85.7548,85.7362,85.7548,162720.0
2017-11-13 12:55:00,92.61,92.62,92.6,92.6,69798.0,85.7548,85.764,85.7455,85.7455,69798.0
2017-11-13 13:00:00,92.61,92.61,92.58,92.59,69923.0,85.7548,85.7548,85.727,85.7362,69923.0
2017-11-13 13:05:00,92.6,92.62,92.58,92.6,43764.0,85.7455,85.764,85.727,85.7455,43764.0
2017-11-13 13:10:00,92.59,92.63,92.59,92.62,20302.0,85.7362,85.7733,85.7362,85.764,20302.0
2017-11-13 13:15:00,92.63,92.63,92.6,92.62,29311.0,85.7733,85.7733,85.7455,85.764,29311.0
2017-11-13 13:20:00,92.63,92.68,92.63,92.68,18712.0,85.7733,85.8196,85.7733,85.8196,18712.0
2017-11-13 13:25:00,92.67,92.71,92.66,92.7,15761.0,85.8103,85.8474,85.8011,85.8381,15761.0
2017-11-13 13:30:00,92.7,92.74,92.69,92.73,14449.0,85.8381,85.8751,85.8288,85.8659,14449.0
2017-11-13 13:35:00,92.72,92.73,92.7,92.72,13834.0,85.8566,85.8659,85.8381,85.8566,13834.0
2017-11-13 13:40:00,92.71,92.73,92.7,92.71,14983.0,85.8474,85.8659,85.8381,85.8474,14983.0
2017-11-13 13:45:00,92.71,92.71,92.66,92.67,14639.0,85.8474,85.8474,85.8011,85.8103,14639.0
2017-11-13 13:50:00,92.67,92.69,92.66,92.68,14520.0,85.8103,85.8288,85.8011,85.8196,14520.0
2017-11-13 13:55:00,92.68,92.7,92.68,92.69,20397.0,85.8196,85.8381,85.8196,85.8288,20397.0
2017-11-13 14:00:00,92.69,92.7,92.67,92.7,60087.0,85.8288,85.8381,85.8103,85.8381,60087.0
2017-11-13 14:05:00,92.69,92.71,92.67,92.68,48885.0,85.8288,85.8474,85.8103,85.8196,48885.0
2017-11-13 14:10:00,92.68,92.72,92.67,92.7,38931.0,85.8196,85.8566,85.8103,85.8381,38931.0
2017-11-13 14:15:00,92.7,92.71,92.69,92.71,7868.0,85.8381,85.8474,85.8288,85.8474,7868.0
2017-11-13 14:20:00,92.71,92.72,92.7,92.7,38183.0,85.8474,85.8566,85.8381,85.8381,38183.0
2017-11-13 14:25:00,92.7,92.73,92.7,92.72,28941.0,85.8381,85.8659,85.8381,85.8566,28941.0
2017-11-13 14:30:00,92.71,92.72,92.69,92.71,68842.0,85.8474,85.8566,85.8288,85.8474,68842.0
2017-11-13 14:35:00,92.7,92.72,92.69,92.7,23820.0,85.8381,85.8566,85.8288,85.8381,23820.0
2017-11-13 14:40:00,92.7,92.71,92.69,92.71,24234.0,85.8381,85.8474,85.8288,85.8474,24234.0
2017-11-13 14:45:00,92.7,92.72,92.69,92.69,17750.0,85.8381,85.8566,85.8288,85.8288,17750.0
2017-11-13 14:50:00,92.7,92.72,92.68,92.69,28093.0,85.8381,85.8566,85.8196,85.8288,28093.0
2017-11-13 14:55:00,92.69,92.72,92.69,92.7,33646.0,85.8288,85.8566,85.8288,85.8381,33646.0
2017-11-13 15:00:00,92.7,92.74,92.7,92.72,30538.0,85.8381,85.8751,85.8381,85.8566,30538.0
2017-11-13 15:05:00,92.73,92.77,92.72,92.76,43025.0,85.8659,85.9029,85.8566,85.8936,43025.0
2017-11-13 15:10:00,92.76,92.79,92.75,92.79,24298.0,85.8936,85.9214,85.8844,85.9214,24298.0
2017-11-13 15:15:00,92.79,92.82,92.79,92.82,16170.0,85.9214,85.9492,85.9214,85.9492,16170.0
2017-11-13 15:20:00,92.81,92.87,92.81,92.86,36523.0,85.9399,85.9955,85.9399,85.9862,36523.0
2017-11-13 15:25:00,92.86,92.87,92.81,92.81,31227.0,85.9862,85.9955,85.9399,85.9399,31227.0
2017-11-13 15:30:00,92.81,92.82,92.76,92.76,70623.0,85.9399,85.9492,85.8936,85.8936,70623.0
2017-11-13 15:35:00,92.76,92.79,92.72,92.73,56639.0,85.8936,85.9214,85.8566,85.8659,56639.0
2017-11-13 15:40:00,92.73,92.74,92.61,92.64,246238.0,85.8659,85.8751,85.7548,85.7825,246238.0
2017-11-13 15:45:00,92.64,92.66,92.61,92.63,110873.0,85.7825,85.8011,85.7548,85.7733,110873.0
2017-11-13 15:50:00,92.63,92.71,92.63,92.67,147731.0,85.7733,85.8474,85.7733,85.8103,147731.0
2017-11-13 15:55:00,92.67,92.71,92.63,92.67,591860.0,85.8103,85.8474,85.7733,85.8103,591860.0
2017-11-14 09:30:00,92.39,92.42,92.3,92.36,106774.0,85.551,85.5788,85.4677,85.5233,106774.0
2017-11-14 09:35:00,92.36,92.47,92.24,92.44,116231.0,85.5233,85.6251,85.4121,85.5973,116231.0
2017-11-14 09:40:00,92.44,92.58,92.43,92.45,88607.0,85.5973,85.727,85.5881,85.6066,88607.0
2017-11-14 09:45:00,92.45,92.54,92.44,92.48,49789.0,85.6066,85.6899,85.5973,85.6344,49789.0
2017-11-14 09:50:00,92.49,92.57,92.47,92.55,59728.0,85.6436,85.7177,85.6251,85.6992,59728.0
2017-11-14 09:55:00,92.55,92.57,92.49,92.49,23963.0,85.6992,85.7177,85.6436,85.6436,23963.0
2017-11-14 10:00:00,92.48,92.49,92.16,92.17,106726.0,85.6344,85.6436,85.3381,85.3473,106726.0
2017-11-14 10:05:00,92.17,92.25,92.13,92.21,67279.0,85.3473,85.4214,85.3103,85.3844,67279.0
2017-11-14 10:10:00,92.2,92.34,92.2,92.34,47942.0,85.3751,85.5047,85.3751,85.5047,47942.0
2017-11-14 10:15:00,92.36,92.48,92.36,92.43,43326.0,85.5233,85.6344,85.5233,85.5881,43326.0
2017-11-14 10:20:00,92.44,92.44,92.35,92.37,57650.0,85.5973,85.5973,85.514,85.5325,57650.0
2017-11-14 10:25:00,92.37,92.43,92.35,92.38,33000.0,85.5325,85.5881,85.514,85.5418,33000.0
2017-11-14 10:30:00,92.38,92.38,92.27,92.28,42044.0,85.5418,85.5418,85.4399,85.4492,42044.0
2017-11-14 10:35:00,92.28,92.45,92.28,92.45,43157.0,85.4492,85.6066,85.4492,85.6066,43157.0
2017-11-14 10:40:00,92.45,92.46,92.41,92.45,20712.0,85.6066,85.6159,85.5696,85.6066,20712.0
2017-11-14 10:45:00,92.45,92.55,92.44,92.54,73057.0,85.6066,85.6992,85.5973,85.6899,73057.0
2017-11-14 10:50:00,92.53,92.59,92.49,92.57,15782.0,85.6807,85.7362,85.6436,85.7177,15782.0
2017-11-14 10:55:00,92.57,92.6,92.52,92.53,26409.0,85.7177,85.7455,85.6714,85.6807,26409.0
2017-11-14 11:00:00,92.53,92.56,92.51,92.53,10070.0,85.6807,85.7085,85.6622,85.6807,10070.0
2017-11-14 11:05:00,92.53,92.57,92.51,92.51,12466.0,85.6807,85.7177,85.6622,85.6622,12466.0
2017-11-14 11:10:00,92.52,92.58,92.52,92.55,7245.0,85.6714,85.727,85.6714,85.6992,7245.0
2017-11-14 11:15:00,92.55,92.55,92.49,92.5,14985.0,85.6992,85.6992,85.6436,85.6529,14985.0
2017-11-14 11:20:00,92.51,92.56,92.51,92.54,16688.0,85.6622,85.7085,85.6622,85.6899,16688.0
2017-11-14 11:25:00,92.53,92.57,92.52,92.54,13288.0,85.6807,85.7177,85.6714,85.6899,13288.0
2017-11-14 11:30:00,92.54,92.61,92.53,92.61,12179.0,85.6899,85.7548,85.6807,85.7548,12179.0
2017-11-14 11:35:00,92.61,92.62,92.56,92.58,52026.0,85.7548,85.764,85.7085,85.727,52026.0
2017-11-14 11:40:00,92.59,92.61,92.54,92.61,74341.0,85.7362,85.7548,85.6899,85.7548,74341.0
2017-11-14 11:45:00,92.61,92.62,92.57,92.58,70500.0,85.7548,85.764,85.7177,85.727,70500.0
2017-11-14 11:50:00,92.58,92.62,92.57,92.61,16355.0,85.727,85.764,85.7177,85.7548,16355.0
2017-11-14 11:55:00,92.61,92.68,92.61,92.67,26031.0,85.7548,85.8196,85.7548,85.8103,26031.0
2017-11-14 12:00:00,92.66,92.72,92.65,92.7,16582.0,85.8011,85.8566,85.7918,85.8381,16582.0
2017-11-14 12:05:00,92.7,92.72,92.66,92.66,31362.0,85.8381,85.8566,85.8011,85.8011,31362.0
2017-11-14 12:10:00,92.65,92.67,92.64,92.66,12110.0,85.7918,85.8103,85.7825,85.8011,12110.0
2017-11-14 12:15:00,92.65,92.69,92.64,92.68,16462.0,85.7918,85.8288,85.7825,85.8196,16462.0
2017-11-14 12:20:00,92.67,92.69,92.63,92.69,18691.0,85.8103,85.8288,85.7733,85.8288,18691.0
2017-11-14 12:25:00,92.68,92.69,92.65,92.66,16620.0,85.8196,85.8288,85.7918,85.8011,16620.0
2017-11-14 12:30:00,92.65,92.68,92.64,92.67,7917.0,85.7918,85.8196,85.7825,85.8103,7917.0
2017-11-14 12:35:00,92.68,92.72,92.67,92.7,15691.0,85.8196,85.8566,85.8103,85.8381,15691.0
2017-11-14 12:40:00,92.7,92.71,92.68,92.68,20723.0,85.8381,85.8474,85.8196,85.8196,20723.0
2017-11-14 12:45:00,92.67,92.68,92.59,92.59,14781.0,85.8103,85.8196,85.7362,85.7362,14781.0
2017-11-14 12:50:00,92.59,92.61,92.44,92.47,28464.0,85.7362,85.7548,85.5973,85.6251,28464.0
2017-11-14 12:55:00,92.47,92.53,92.44,92.52,28049.0,85.6251,85.6807,85.5973,85.6714,28049.0
2017-11-14 13:00:00,92.51,92.52,92.48,92.48,24716.0,85.6622,85.6714,85.6344,85.6344,24716.0
2017-11-14 13:05:00,92.47,92.53,92.43,92.48,35743.0,85.6251,85.6807,85.5881,85.6344,35743.0
2017-11-14 13:10:00,92.49,92.56,92.49,92.55,10335.0,85.6436,85.7085,85.6436,85.6992,10335.0
2017-11-14 13:15:00,92.55,92.56,92.5,92.5,13260.0,85.6992,85.7085,85.6529,85.6529,13260.0
2017-11-14 13:20:00,92.51,92.55,92.51,92.54,11714.0,85.6622,85.6992,85.6622,85.6899,11714.0
2017-11-14 13:25:00,92.55,92.57,92.52,92.54,12158.0,85.6992,85.7177,85.6714,85.6899,12158.0
2017-11-14 13:30:00,92.53,92.54,92.51,92.53,9573.0,85.6807,85.6899,85.6622,85.6807,9573.0
2017-11-14 13:35:00,92.53,92.56,92.52,92.54,10930.0,85.6807,85.7085,85.6714,85.6899,10930.0
2017-11-14 13:40:00,92.55,92.61,92.55,92.61,12828.0,85.6992,85.7548,85.6992,85.7548,12828.0
2017-11-14 13:45:00,92.6,92.66,92.6,92.65,20120.0,85.7455,85.8011,85.7455,85.7918,20120.0
2017-11-14 13:50:00,92.66,92.67,92.61,92.61,18254.0,85.8011,85.8103,85.7548,85.7548,18254.0
2017-11-14 13:55:00,92.6,92.63,92.59,92.61,30210.0,85.7455,85.7733,85.7362,85.7548,30210.0
2017-11-14 14:00:00,92.63,92.65,92.61,92.63,21155.0,85.7733,85.7918,85.7548,85.7733,21155.0
2017-11-14 14:05:00,92.63,92.64,92.61,92.62,16691.0,85.7733,85.7825,85.7548,85.764,16691.0
2017-11-14 14:10:00,92.62,92.63,92.61,92.61,13928.0,85.764,85.7733,85.7548,85.7548,13928.0
2017-11-14 14:15:00,92.61,92.62,92.59,92.59,11199.0,85.7548,85.764,85.7362,85.7362,11199.0
2017-11-14 14:20:00,92.6,92.63,92.59,92.61,10970.0,85.7455,85.7733,85.7362,85.7548,10970.0
2017-11-14 14:25:00,92.62,92.64,92.58,92.63,37138.0,85.764,85.7825,85.727,85.7733,37138.0
2017-11-14 14:30:00,92.63,92.64,92.57,92.57,17672.0,85.7733,85.7825,85.7177,85.7177,17672.0
2017-11-14 14:35:00,92.57,92.62,92.56,92.62,13761.0,85.7177,85.764,85.7085,85.764,13761.0
2017-11-14 14:40:00,92.62,92.62,92.59,92.59,20864.0,85.764,85.764,85.7362,85.7362,20864.0
2017-11-14 14:45:00,92.59,92.62,92.58,92.59,18255.0,85.7362,85.764,85.727,85.7362,18255.0
2017-11-14 14:50:00,92.59,92.66,92.59,92.66,12489.0,85.7362,85.8011,85.7362,85.8011,12489.0
2017-11-14 14:55:00,92.67,92.68,92.64,92.65,15471.0,85.8103,85.8196,85.7825,85.7918,15471.0
2017-11-14 15:00:00,92.64,92.71,92.63,92.69,35348.0,85.7825,85.8474,85.7733,85.8288,35348.0
2017-11-14 15:05:00,92.69,92.7,92.65,92.66,42115.0,85.8288,85.8381,85.7918,85.8011,42115.0
2017-11-14 15:10:00,92.66,92.68,92.66,92.68,13419.0,85.8011,85.8196,85.8011,85.8196,13419.0
2017-11-14 15:15:00,92.68,92.69,92.66,92.68,15195.0,85.8196,85.8288,85.8011,85.8196,15195.0
2017-11-14 15:20:00,92.68,92.69,92.65,92.66,27612.0,85.8196,85.8288,85.7918,85.8011,27612.0
2017-11-14 15:25:00,92.65,92.66,92.63,92.64,23638.0,85.7918,85.8011,85.7733,85.7825,23638.0
2017-11-14 15:30:00,92.63,92.7,92.63,92.7,23688.0,85.7733,85.8381,85.7733,85.8381,23688.0
2017-11-14 15:35:00,92.7,92.73,92.67,92.68,55046.0,85.8381,85.8659,85.8103,85.8196,55046.0
2017-11-14 15:40:00,92.67,92.69,92.65,92.67,101614.0,85.8103,85.8288,85.7918,85.8103,101614.0
2017-11-14 15:45:00,92.67,92.7,92.63,92.67,101658.0,85.8103,85.8381,85.7733,85.8103,101658.0
2017-11-14 15:50:00,92.67,92.73,92.66,92.73,125710.0,85.8103,85.8659,85.8011,85.8659,125710.0
2017-11-14 15:55:00,92.73,92.78,92.72,92.75,379687.0,85.8659,85.9122,85.8566,85.8844,379687.0
2017-11-15 09:30:00,92.31,92.41,92.09,92.17,136244.0,85.477,85.5696,85.2732,85.3473,136244.0
2017-11-15 09:35:00,92.16,92.21,91.83,91.88,176789.0,85.3381,85.3844,85.0325,85.0788,176789.0
2017-11-15 09:40:00,91.89,91.94,91.84,91.94,84238.0,85.088,85.1343,85.0418,85.1343,84238.0
2017-11-15 09:45:00,91.93,92.07,91.92,92.01,100945.0,85.1251,85.2547,85.1158,85.1992,100945.0
2017-11-15 09:50:00,92.0,92.11,91.92,92.05,36963.0,85.1899,85.2918,85.1158,85.2362,36963.0
2017-11-15 09:55:00,92.05,92.1,92.01,92.1,23412.0,85.2362,85.2825,85.1992,85.2825,23412.0
2017-11-15 10:00:00,92.1,92.21,92.06,92.21,46532.0,85.2825,85.3844,85.2455,85.3844,46532.0
2017-11-15 10:05:00,92.21,92.3,92.21,92.25,85322.0,85.3844,85.4677,85.3844,85.4214,85322.0
2017-11-15 10:10:00,92.24,92.28,92.17,92.19,70827.0,85.4121,85.4492,85.3473,85.3658,70827.0
2017-11-15 10:15:00,92.2,92.31,92.19,92.31,21858.0,85.3751,85.477,85.3658,85.477,21858.0
2017-11-15 10:20:00,92.3,92.3,92.16,92.24,19020.0,85.4677,85.4677,85.3381,85.4121,19020.0
2017-11-15 10:25:00,92.24,92.24,92.12,92.12,37618.0,85.4121,85.4121,85.301,85.301,37618.0
2017-11-15 10:30:00,92.13,92.18,92.09,92.18,36912.0,85.3103,85.3566,85.2732,85.3566,36912.0
2017-11-15 10:35:00,92.18,92.27,92.18,92.26,18853.0,85.3566,85.4399,85.3566,85.4307,18853.0
2017-11-15 10:40:00,92.27,92.3,92.23,92.26,16281.0,85.4399,85.4677,85.4029,85.4307,16281.0
2017-11-15 10:45:00,92.27,92.31,92.24,92.27,28142.0,85.4399,85.477,85.4121,85.4399,28142.0
2017-11-15 10:50:00,92.27,92.28,92.2,92.2,5963.0,85.4399,85.4492,85.3751,85.3751,5963.0
2017-11-15 10:55:00,92.2,92.31,92.2,92.31,18079.0,85.3751,85.477,85.3751,85.477,18079.0
2017-11-15 11:00:00,92.31,92.33,92.27,92.3,26255.0,85.477,85.4955,85.4399,85.4677,26255.0
2017-11-15 11:05:00,92.3,92.33,92.29,92.31,24713.0,85.4677,85.4955,85.4584,85.477,24713.0
2017-11-15 11:10:00,92.31,92.32,92.28,92.28,15637.0,85.477,85.4862,85.4492,85.4492,15637.0
2017-11-15 11:15:00,92.28,92.39,92.28,92.38,5959.0,85.4492,85.551,85.4492,85.5418,5959.0
2017-11-15 11:20:00,92.38,92.46,92.37,92.46,22829.0,85.5418,85.6159,85.5325,85.6159,22829.0
2017-11-15 11:25:00,92.46,92.48,92.43,92.45,13134.0,85.6159,85.6344,85.5881,85.6066,13134.0
2017-11-15 11:30:00,92.45,92.47,92.39,92.4,11371.0,85.6066,85.6251,85.551,85.5603,11371.0
2017-11-15 11:35:00,92.4,92.42,92.39,92.41,8472.0,85.5603,85.5788,85.551,85.5696,8472.0
2017-11-15 11:40:00,92.4,92.45,92.4,92.44,5897.0,85.5603,85.6066,85.5603,85.5973,5897.0
2017-11-15 11:45:00,92.45,92.52,92.44,92.51,19576.0,85.6066,85.6714,85.5973,85.6622,19576.0
2017-11-15 11:50:00,92.51,92.54,92.5,92.53,9612.0,85.6622,85.6899,85.6529,85.6807,9612.0
2017-11-15 11:55:00,92.54,92.55,92.52,92.53,16439.0,85.6899,85.6992,85.6714,85.6807,16439.0
2017-11-15 12:00:00,92.53,92.53,92.43,92.45,44275.0,85.6807,85.6807,85.5881,85.6066,44275.0
2017-11-15 12:05:00,92.45,92.5,92.45,92.46,19711.0,85.6066,85.6529,85.6066,85.6159,19711.0
2017-11-15 12:10:00,92.46,92.5,92.44,92.47,17615.0,85.6159,85.6529,85.5973,85.6251,17615.0
2017-11-15 12:15:00,92.48,92.5,92.47,92.49,22872.0,85.6344,85.6529,85.6251,85.6436,22872.0
2017-11-15 12:20:00,92.49,92.5,92.44,92.5,14457.0,85.6436,85.6529,85.5973,85.6529,14457.0
2017-11-15 12:25:00,92.5,92.53,92.48,92.5,24171.0,85.6529,85.6807,85.6344,85.6529,24171.0
2017-11-15 12:30:00,92.51,92.57,92.51,92.57,4087.0,85.6622,85.7177,85.6622,85.7177,4087.0
2017-11-15 12:35:00,92.56,92.57,92.52,92.53,31997.0,85.7085,85.7177,85.6714,85.6807,31997.0
2017-11-15 12:40:00,92.53,92.53,92.47,92.48,8794.0,85.6807,85.6807,85.6251,85.6344,8794.0
2017-11-15 12:45:00,92.48,92.48,92.41,92.46,12226.0,85.6344,85.6344,85.5696,85.6159,12226.0
2017-11-15 12:50:00,92.46,92.51,92.46,92.48,24057.0,85.6159,85.6622,85.6159,85.6344,24057.0
2017-11-15 12:55:00,92.49,92.51,92.49,92.51,17232.0,85.6436,85.6622,85.6436,85.6622,17232.0
2017-11-15 13:00:00,92.51,92.51,92.47,92.48,26440.0,85.6622,85.6622,85.6251,85.6344,26440.0
2017-11-15 13:05:00,92.48,92.48,92.39,92.41,29327.0,85.6344,85.6344,85.551,85.5696,29327.0
2017-11-15 13:10:00,92.41,92.46,92.4,92.42,32550.0,85.5696,85.6159,85.5603,85.5788,32550.0
2017-11-15 13:15:00,92.42,92.45,92.41,92.44,24588.0,85.5788,85.6066,85.5696,85.5973,24588.0
2017-11-15 13:20:00,92.43,92.45,92.4,92.44,30853.0,85.5881,85.6066,85.5603,85.5973,30853.0
2017-11-15 13:25:00,92.43,92.45,92.37,92.38,30785.0,85.5881,85.6066,85.5325,85.5418,30785.0
2017-11-15 13:30:00,92.38,92.43,92.38,92.43,26084.0,85.5418,85.5881,85.5418,85.5881,26084.0
2017-11-15 13:35:00,92.43,92.44,92.4,92.41,25229.0,85.5881,85.5973,85.5603,85.5696,25229.0
2017-11-15 13:40:00,92.41,92.47,92.39,92.46,30763.0,85.5696,85.6251,85.551,85.6159,30763.0
2017-11-15 13:45:00,92.47,92.48,92.45,92.47,25968.0,85.6251,85.6344,85.6066,85.6251,25968.0
2017-11-15 13:50:00,92.47,92.51,92.44,92.45,31596.0,85.6251,85.6622,85.5973,85.6066,31596.0
2017-11-15 13:55:00,92.45,92.46,92.41,92.46,29420.0,85.6066,85.6159,85.5696,85.6159,29420.0
2017-11-15 14:00:00,92.45,92.47,92.43,92.45,12674.0,85.6066,85.6251,85.5881,85.6066,12674.0
2017-11-15 14:05:00,92.45,92.45,92.42,92.43,6199.0,85.6066,85.6066,85.5788,85.5881,6199.0
2017-11-15 14:10:00,92.42,92.44,92.41,92.44,7265.0,85.5788,85.5973,85.5696,85.5973,7265.0
2017-11-15 14:15:00,92.45,92.46,92.43,92.45,7045.0,85.6066,85.6159,85.5881,85.6066,7045.0
2017-11-15 14:20:00,92.44,92.48,92.44,92.44,8702.0,85.5973,85.6344,85.5973,85.5973,8702.0
2017-11-15 14:25:00,92.44,92.48,92.42,92.48,9507.0,85.5973,85.6344,85.5788,85.6344,9507.0
2017-11-15 14:30:00,92.47,92.5,92.46,92.5,5000.0,85.6251,85.6529,85.6159,85.6529,5000.0
2017-11-15 14:35:00,92.51,92.51,92.47,92.48,8449.0,85.6622,85.6622,85.6251,85.6344,8449.0
2017-11-15 14:40:00,92.47,92.51,92.47,92.5,5693.0,85.6251,85.6622,85.6251,85.6529,5693.0
2017-11-15 14:45:00,92.5,92.54,92.5,92.54,7899.0,85.6529,85.6899,85.6529,85.6899,7899.0
2017-11-15 14:50:00,92.54,92.59,92.54,92.55,13483.0,85.6899,85.7362,85.6899,85.6992,13483.0
2017-11-15 14:55:00,92.55,92.56,92.53,92.55,16415.0,85.6992,85.7085,85.6807,85.6992,16415.0
2017-11-15 15:00:00,92.55,92.6,92.55,92.58,19340.0,85.6992,85.7455,85.6992,85.727,19340.0
2017-11-15 15:05:00,92.59,92.6,92.57,92.59,13798.0,85.7362,85.7455,85.7177,85.7362,13798.0
2017-11-15 15:10:00,92.59,92.63,92.58,92.62,27463.0,85.7362,85.7733,85.727,85.764,27463.0
2017-11-15 15:15:00,92.63,92.67,92.62,92.63,24126.0,85.7733,85.8103,85.764,85.7733,24126.0
2017-11-15 15:20:00,92.62,92.63,92.49,92.49,43689.0,85.764,85.7733,85.6436,85.6436,43689.0
2017-11-15 15:25:00,92.5,92.51,92.4,92.41,25516.0,85.6529,85.6622,85.5603,85.5696,25516.0
2017-11-15 15:30:00,92.41,92.47,92.41,92.43,48003.0,85.5696,85.6251,85.5696,85.5881,48003.0
2017-11-15 15:35:00,92.43,92.48,92.42,92.45,133923.0,85.5881,85.6344,85.5788,85.6066,133923.0
2017-11-15 15:40:00,92.46,92.47,92.42,92.45,212979.0,85.6159,85.6251,85.5788,85.6066,212979.0
2017-11-15 15:45:00,92.45,92.48,92.39,92.41,78377.0,85.6066,85.6344,85.551,85.5696,78377.0
2017-11-15 15:50:00,92.4,92.4,92.3,92.31,154869.0,85.5603,85.5603,85.4677,85.477,154869.0
2017-11-15 15:55:00,92.3,92.4,92.28,92.37,411282.0,85.4677,85.5603,85.4492,85.5325,411282.0
2017-11-16 09:30:00,92.51,92.69,92.51,92.62,114275.0,85.6622,85.8288,85.6622,85.764,114275.0
2017-11-16 09:35:00,92.64,92.65,92.47,92.51,62452.0,85.7825,85.7918,85.6251,85.6622,62452.0
2017-11-16 09:40:00,92.51,92.59,92.5,92.53,42576.0,85.6622,85.7362,85.6529,85.6807,42576.0
2017-11-16 09:45:00,92.54,92.57,92.44,92.48,34954.0,85.6899,85.7177,85.5973,85.6344,34954.0
2017-11-16 09:50:00,92.5,92.53,92.48,92.5,16706.0,85.6529,85.6807,85.6344,85.6529,16706.0
2017-11-16 09:55:00,92.51,92.56,92.5,92.53,38405.0,85.6622,85.7085,85.6529,85.6807,38405.0
2017-11-16 10:00:00,92.53,92.69,92.52,92.69,15993.0,85.6807,85.8288,85.6714,85.8288,15993.0
2017-11-16 10:05:00,92.69,92.76,92.68,92.75,52640.0,85.8288,85.8936,85.8196,85.8844,52640.0
2017-11-16 10:10:00,92.74,92.75,92.69,92.69,17565.0,85.8751,85.8844,85.8288,85.8288,17565.0
2017-11-16 10:15:00,92.69,92.81,92.68,92.78,25939.0,85.8288,85.9399,85.8196,85.9122,25939.0
2017-11-16 10:20:00,92.78,92.81,92.77,92.77,12938.0,85.9122,85.9399,85.9029,85.9029,12938.0
2017-11-16 10:25:00,92.79,92.89,92.78,92.85,168901.0,85.9214,86.014,85.9122,85.977,168901.0
2017-11-16 10:30:00,92.84,92.88,92.84,92.88,34966.0,85.9677,86.0048,85.9677,86.0048,34966.0
2017-11-16 10:35:00,92.89,92.95,92.88,92.94,28613.0,86.014,86.0696,86.0048,86.0603,28613.0
2017-11-16 10:40:00,92.93,93.0,92.92,92.96,30939.0,86.0511,86.1159,86.0418,86.0788,30939.0
2017-11-16 10:45:00,92.96,92.99,92.93,92.95,30462.0,86.0788,86.1066,86.0511,86.0696,30462.0
2017-11-16 10:50:00,92.94,92.94,92.89,92.93,16093.0,86.0603,86.0603,86.014,86.0511,16093.0
2017-11-16 10:55:00,92.93,92.94,92.9,92.94,12638.0,86.0511,86.0603,86.0233,86.0603,12638.0
2017-11-16 11:00:00,92.95,93.02,92.95,93.0,150732.0,86.0696,86.1344,86.0696,86.1159,150732.0
2017-11-16 11:05:00,93.02,93.05,93.01,93.03,19196.0,86.1344,86.1622,86.1251,86.1437,19196.0
2017-11-16 11:10:00,93.02,93.02,92.95,92.95,40916.0,86.1344,86.1344,86.0696,86.0696,40916.0
2017-11-16 11:15:00,92.94,93.03,92.94,93.02,21219.0,86.0603,86.1437,86.0603,86.1344,21219.0
2017-11-16 11:20:00,93.02,93.03,92.99,93.01,19345.0,86.1344,86.1437,86.1066,86.1251,19345.0
2017-11-16 11:25:00,93.02,93.04,92.98,92.99,72981.0,86.1344,86.1529,86.0974,86.1066,72981.0
2017-11-16 11:30:00,93.0,93.07,92.99,93.07,21447.0,86.1159,86.1807,86.1066,86.1807,21447.0
2017-11-16 11:35:00,93.07,93.08,93.04,93.04,22791.0,86.1807,86.19,86.1529,86.1529,22791.0
2017-11-16 11:40:00,93.03,93.05,93.01,93.05,34835.0,86.1437,86.1622,86.1251,86.1622,34835.0
2017-11-16 11:45:00,93.05,93.08,93.04,93.05,24444.0,86.1622,86.19,86.1529,86.1622,24444.0
2017-11-16 11:50:00,93.06,93.11,93.05,93.11,21829.0,86.1714,86.2177,86.1622,86.2177,21829.0
2017-11-16 11:55:00,93.1,93.11,93.09,93.1,8941.0,86.2085,86.2177,86.1992,86.2085,8941.0
2017-11-16 12:00:00,93.1,93.11,93.08,93.1,18296.0,86.2085,86.2177,86.19,86.2085,18296.0
2017-11-16 12:05:00,93.1,93.12,93.09,93.11,7581.0,86.2085,86.227,86.1992,86.2177,7581.0
2017-11-16 12:10:00,93.1,93.12,93.09,93.1,81640.0,86.2085,86.227,86.1992,86.2085,81640.0
2017-11-16 12:15:00,93.11,93.12,93.09,93.09,6107.0,86.2177,86.227,86.1992,86.1992,6107.0
2017-11-16 12:20:00,93.09,93.1,93.06,93.07,22223.0,86.1992,86.2085,86.1714,86.1807,22223.0
2017-11-16 12:25:00,93.08,93.17,93.08,93.16,19293.0,86.19,86.2733,86.19,86.264,19293.0
2017-11-16 12:30:00,93.16,93.18,93.13,93.15,21918.0,86.264,86.2826,86.2363,86.2548,21918.0
2017-11-16 12:35:00,93.15,93.17,93.14,93.14,22252.0,86.2548,86.2733,86.2455,86.2455,22252.0
2017-11-16 12:40:00,93.14,93.16,93.11,93.15,47733.0,86.2455,86.264,86.2177,86.2548,47733.0
2017-11-16 12:45:00,93.15,93.16,93.14,93.14,9460.0,86.2548,86.264,86.2455,86.2455,9460.0
2017-11-16 12:50:00,93.15,93.16,93.13,93.14,16217.0,86.2548,86.264,86.2363,86.2455,16217.0
2017-11-16 12:55:00,93.14,93.17,93.13,93.13,35962.0,86.2455,86.2733,86.2363,86.2363,35962.0
2017-11-16 13:00:00,93.12,93.15,93.11,93.15,18442.0,86.227,86.2548,86.2177,86.2548,18442.0
2017-11-16 13:05:00,93.15,93.16,93.13,93.14,12779.0,86.2548,86.264,86.2363,86.2455,12779.0
2017-11-16 13:10:00,93.14,93.14,93.09,93.1,9950.0,86.2455,86.2455,86.1992,86.2085,9950.0
2017-11-16 13:15:00,93.09,93.12,93.09,93.11,5893.0,86.1992,86.227,86.1992,86.2177,5893.0
2017-11-16 13:20:00,93.11,93.12,93.1,93.11,34847.0,86.2177,86.227,86.2085,86.2177,34847.0
2017-11-16 13:25:00,93.11,93.13,93.07,93.1,19943.0,86.2177,86.2363,86.1807,86.2085,19943.0
2017-11-16 13:30:00,93.11,93.14,93.09,93.14,11400.0,86.2177,86.2455,86.1992,86.2455,11400.0
2017-11-16 13:35:00,93.14,93.15,93.11,93.11,12445.0,86.2455,86.2548,86.2177,86.2177,12445.0
2017-11-16 13:40:00,93.1,93.11,93.08,93.1,12672.0,86.2085,86.2177,86.19,86.2085,12672.0
2017-11-16 13:45:00,93.1,93.1,93.08,93.1,6400.0,86.2085,86.2085,86.19,86.2085,6400.0
2017-11-16 13:50:00,93.1,93.14,93.1,93.11,8800.0,86.2085,86.2455,86.2085,86.2177,8800.0
2017-11-16 13:55:00,93.12,93.12,93.09,93.09,11351.0,86.227,86.227,86.1992,86.1992,11351.0
2017-11-16 14:00:00,93.09,93.16,93.09,93.15,28701.0,86.1992,86.264,86.1992,86.2548,28701.0
2017-11-16 14:05:00,93.14,93.19,93.14,93.19,37180.0,86.2455,86.2918,86.2455,86.2918,37180.0
2017-11-16 14:10:00,93.19,93.21,93.17,93.18,87787.0,86.2918,86.3103,86.2733,86.2826,87787.0
2017-11-16 14:15:00,93.18,93.18,93.15,93.16,34970.0,86.2826,86.2826,86.2548,86.264,34970.0
2017-11-16 14:20:00,93.15,93.16,93.14,93.16,5528.0,86.2548,86.264,86.2455,86.264,5528.0
2017-11-16 14:25:00,93.16,93.16,93.12,93.16,37950.0,86.264,86.264,86.227,86.264,37950.0
2017-11-16 14:30:00,93.15,93.16,93.12,93.14,14558.0,86.2548,86.264,86.227,86.2455,14558.0
2017-11-16 14:35:00,93.13,93.18,93.13,93.17,17082.0,86.2363,86.2826,86.2363,86.2733,17082.0
2017-11-16 14:40:00,93.16,93.17,93.14,93.14,9331.0,86.264,86.2733,86.2455,86.2455,9331.0
2017-11-16 14:45:00,93.15,93.15,93.11,93.13,40807.0,86.2548,86.2548,86.2177,86.2363,40807.0
2017-11-16 14:50:00,93.13,93.13,93.08,93.12,49968.0,86.2363,86.2363,86.19,86.227,49968.0
2017-11-16 14:55:00,93.11,93.13,93.09,93.12,22439.0,86.2177,86.2363,86.1992,86.227,22439.0
2017-11-16 15:00:00,93.12,93.12,93.09,93.1,22013.0,86.227,86.227,86.1992,86.2085,22013.0
2017-11-16 15:05:00,93.1,93.12,93.09,93.1,19634.0,86.2085,86.227,86.1992,86.2085,19634.0
2017-11-16 15:10:00,93.1,93.14,93.1,93.14,50978.0,86.2085,86.2455,86.2085,86.2455,50978.0
2017-11-16 15:15:00,93.14,93.14,93.06,93.09,46838.0,86.2455,86.2455,86.1714,86.1992,46838.0
2017-11-16 15:20:00,93.09,93.1,93.07,93.09,22610.0,86.1992,86.2085,86.1807,86.1992,22610.0
2017-11-16 15:25:00,93.09,93.15,93.09,93.15,21879.0,86.1992,86.2548,86.1992,86.2548,21879.0
2017-11-16 15:30:00,93.14,93.15,93.1,93.12,106189.0,86.2455,86.2548,86.2085,86.227,106189.0
2017-11-16 15:35:00,93.11,93.13,93.09,93.11,85224.0,86.2177,86.2363,86.1992,86.2177,85224.0
2017-11-16 15:40:00,93.11,93.15,93.09,93.13,94546.0,86.2177,86.2548,86.1992,86.2363,94546.0
2017-11-16 15:45:00,93.13,93.14,93.11,93.12,94524.0,86.2363,86.2455,86.2177,86.227,94524.0
2017-11-16 15:50:00,93.12,93.13,93.09,93.12,185888.0,86.227,86.2363,86.1992,86.227,185888.0
2017-11-16 15:55:00,93.12,93.13,93.08,93.13,662716.0,86.227,86.2363,86.19,86.2363,662716.0
2017-11-17 09:30:00,93.34,93.45,93.29,93.32,105217.0,86.4307,86.5326,86.3844,86.4122,105217.0
2017-11-17 09:35:00,93.32,93.39,93.3,93.33,50313.0,86.4122,86.477,86.3937,86.4215,50313.0
2017-11-17 09:40:00,93.32,93.42,93.27,93.42,34669.0,86.4122,86.5048,86.3659,86.5048,34669.0
2017-11-17 09:45:00,93.42,93.54,93.35,93.54,48862.0,86.5048,86.6159,86.44,86.6159,48862.0
2017-11-17 09:50:00,93.54,93.58,93.49,93.56,24093.0,86.6159,86.653,86.5696,86.6344,24093.0
2017-11-17 09:55:00,93.57,93.59,93.53,93.55,49589.0,86.6437,86.6622,86.6067,86.6252,49589.0
2017-11-17 10:00:00,93.55,93.56,93.49,93.56,49753.0,86.6252,86.6344,86.5696,86.6344,49753.0
2017-11-17 10:05:00,93.56,93.67,93.56,93.65,68892.0,86.6344,86.7363,86.6344,86.7178,68892.0
2017-11-17 10:10:00,93.65,93.65,93.59,93.6,22506.0,86.7178,86.7178,86.6622,86.6715,22506.0
2017-11-17 10:15:00,93.59,93.65,93.54,93.65,31506.0,86.6622,86.7178,86.6159,86.7178,31506.0
2017-11-17 10:20:00,93.65,93.67,93.62,93.66,56626.0,86.7178,86.7363,86.69,86.727,56626.0
2017-11-17 10:25:00,93.65,93.65,93.6,93.61,19012.0,86.7178,86.7178,86.6715,86.6807,19012.0
2017-11-17 10:30:00,93.61,93.62,93.56,93.6,12520.0,86.6807,86.69,86.6344,86.6715,12520.0
2017-11-17 10:35:00,93.6,93.61,93.58,93.59,18264.0,86.6715,86.6807,86.653,86.6622,18264.0
2017-11-17 10:40:00,93.58,93.63,93.56,93.62,14572.0,86.653,86.6992,86.6344,86.69,14572.0
2017-11-17 10:45:00,93.62,93.64,93.6,93.6,8765.0,86.69,86.7085,86.6715,86.6715,8765.0
2017-11-17 10:50:00,93.61,93.65,93.6,93.64,18463.0,86.6807,86.7178,86.6715,86.7085,18463.0
2017-11-17 10:55:00,93.63,93.65,93.6,93.65,29923.0,86.6992,86.7178,86.6715,86.7178,29923.0
2017-11-17 11:00:00,93.65,93.66,93.64,93.65,6769.0,86.7178,86.727,86.7085,86.7178,6769.0
2017-11-17 11:05:00,93.64,93.65,93.6,93.6,20920.0,86.7085,86.7178,86.6715,86.6715,20920.0
2017-11-17 11:10:00,93.6,93.62,93.55,93.61,33125.0,86.6715,86.69,86.6252,86.6807,33125.0
2017-11-17 11:15:00,93.61,93.63,93.59,93.59,11579.0,86.6807,86.6992,86.6622,86.6622,11579.0
2017-11-17 11:20:00,93.6,93.61,93.56,93.58,13383.0,86.6715,86.6807,86.6344,86.653,13383.0
2017-11-17 11:25:00,93.58,93.58,93.53,93.56,9015.0,86.653,86.653,86.6067,86.6344,9015.0
2017-11-17 11:30:00,93.57,93.6,93.55,93.59,10599.0,86.6437,86.6715,86.6252,86.6622,10599.0
2017-11-17 11:35:00,93.59,93.6,93.54,93.56,21505.0,86.6622,86.6715,86.6159,86.6344,21505.0
2017-11-17 11:40:00,93.55,93.63,93.55,93.62,19803.0,86.6252,86.6992,86.6252,86.69,19803.0
2017-11-17 11:45:00,93.62,93.65,93.62,93.65,16538.0,86.69,86.7178,86.69,86.7178,16538.0
2017-11-17 11:50:00,93.65,93.65,93.6,93.63,8201.0,86.7178,86.7178,86.6715,86.6992,8201.0
2017-11-17 11:55:00,93.64,93.67,93.62,93.67,13059.0,86.7085,86.7363,86.69,86.7363,13059.0
2017-11-17 12:00:00,93.68,93.69,93.6,93.6,13282.0,86.7455,86.7548,86.6715,86.6715,13282.0
2017-11-17 12:05:00,93.6,93.65,93.6,93.65,11005.0,86.6715,86.7178,86.6715,86.7178,11005.0
2017-11-17 12:10:00,93.65,93.66,93.64,93.65,10265.0,86.7178,86.727,86.7085,86.7178,10265.0
2017-11-17 12:15:00,93.65,93.67,93.64,93.65,10002.0,86.7178,86.7363,86.7085,86.7178,10002.0
2017-11-17 12:20:00,93.66,93.66,93.63,93.63,16722.0,86.727,86.727,86.6992,86.6992,16722.0
2017-11-17 12:25:00,93.63,93.7,93.62,93.69,17502.0,86.6992,86.7641,86.69,86.7548,17502.0
2017-11-17 12:30:00,93.69,93.69,93.64,93.64,10935.0,86.7548,86.7548,86.7085,86.7085,10935.0
2017-11-17 12:35:00,93.64,93.67,93.64,93.66,23997.0,86.7085,86.7363,86.7085,86.727,23997.0
2017-11-17 12:40:00,93.66,93.68,93.63,93.68,13698.0,86.727,86.7455,86.6992,86.7455,13698.0
2017-11-17 12:45:00,93.68,93.68,93.63,93.65,11264.0,86.7455,86.7455,86.6992,86.7178,11264.0
2017-11-17 12:50:00,93.65,93.67,93.61,93.63,12909.0,86.7178,86.7363,86.6807,86.6992,12909.0
2017-11-17 12:55:00,93.64,93.66,93.63,93.63,17115.0,86.7085,86.727,86.6992,86.6992,17115.0
2017-11-17 13:00:00,93.63,93.65,93.6,93.64,20755.0,86.6992,86.7178,86.6715,86.7085,20755.0
2017-11-17 13:05:00,93.63,93.64,93.59,93.6,15613.0,86.6992,86.7085,86.6622,86.6715,15613.0
2017-11-17 13:10:00,93.61,93.62,93.57,93.57,10264.0,86.6807,86.69,86.6437,86.6437,10264.0
2017-11-17 13:15:00,93.58,93.59,93.56,93.58,20487.0,86.653,86.6622,86.6344,86.653,20487.0
2017-11-17 13:20:00,93.59,93.61,93.58,93.61,9346.0,86.6622,86.6807,86.653,86.6807,9346.0
2017-11-17 13:25:00,93.6,93.61,93.57,93.6,23479.0,86.6715,86.6807,86.6437,86.6715,23479.0
2017-11-17 13:30:00,93.6,93.6,93.57,93.59,26895.0,86.6715,86.6715,86.6437,86.6622,26895.0
2017-11-17 13:35:00,93.58,93.62,93.58,93.62,5494.0,86.653,86.69,86.653,86.69,5494.0
2017-11-17 13:40:00,93.62,93.62,93.6,93.61,12245.0,86.69,86.69,86.6715,86.6807,12245.0
2017-11-17 13:45:00,93.61,93.63,93.59,93.6,8593.0,86.6807,86.6992,86.6622,86.6715,8593.0
2017-11-17 13:50:00,93.6,93.61,93.56,93.59,19780.0,86.6715,86.6807,86.6344,86.6622,19780.0
2017-11-17 13:55:00,93.59,93.59,93.54,93.57,21036.0,86.6622,86.6622,86.6159,86.6437,21036.0
2017-11-17 14:00:00,93.57,93.58,93.55,93.57,11091.0,86.6437,86.653,86.6252,86.6437,11091.0
2017-11-17 14:05:00,93.57,93.6,93.55,93.59,26092.0,86.6437,86.6715,86.6252,86.6622,26092.0
2017-11-17 14:10:00,93.59,93.6,93.57,93.57,17593.0,86.6622,86.6715,86.6437,86.6437,17593.0
2017-11-17 14:15:00,93.57,93.58,93.55,93.58,38724.0,86.6437,86.653,86.6252,86.653,38724.0
2017-11-17 14:20:00,93.59,93.59,93.54,93.55,9686.0,86.6622,86.6622,86.6159,86.6252,9686.0
2017-11-17 14:25:00,93.55,93.57,93.52,93.56,21792.0,86.6252,86.6437,86.5974,86.6344,21792.0
2017-11-17 14:30:00,93.57,93.59,93.55,93.56,19740.0,86.6437,86.6622,86.6252,86.6344,19740.0
2017-11-17 14:35:00,93.56,93.57,93.52,93.53,13078.0,86.6344,86.6437,86.5974,86.6067,13078.0
2017-11-17 14:40:00,93.54,93.55,93.5,93.54,115950.0,86.6159,86.6252,86.5789,86.6159,115950.0
2017-11-17 14:45:00,93.55,93.55,93.52,93.54,14966.0,86.6252,86.6252,86.5974,86.6159,14966.0
2017-11-17 14:50:00,93.55,93.59,93.54,93.57,16764.0,86.6252,86.6622,86.6159,86.6437,16764.0
2017-11-17 14:55:00,93.57,93.58,93.55,93.58,17534.0,86.6437,86.653,86.6252,86.653,17534.0
2017-11-17 15:00:00,93.58,93.58,93.5,93.52,66887.0,86.653,86.653,86.5789,86.5974,66887.0
2017-11-17 15:05:00,93.51,93.55,93.51,93.55,117463.0,86.5881,86.6252,86.5881,86.6252,117463.0
2017-11-17 15:10:00,93.55,93.55,93.51,93.51,120695.0,86.6252,86.6252,86.5881,86.5881,120695.0
2017-11-17 15:15:00,93.51,93.51,93.47,93.5,134740.0,86.5881,86.5881,86.5511,86.5789,134740.0
2017-11-17 15:20:00,93.5,93.54,93.49,93.54,102993.0,86.5789,86.6159,86.5696,86.6159,102993.0
2017-11-17 15:25:00,93.53,93.57,93.53,93.56,95157.0,86.6067,86.6437,86.6067,86.6344,95157.0
2017-11-17 15:30:00,93.55,93.57,93.53,93.56,94295.0,86.6252,86.6437,86.6067,86.6344,94295.0
2017-11-17 15:35:00,93.56,93.6,93.55,93.6,146507.0,86.6344,86.6715,86.6252,86.6715,146507.0
2017-11-17 15:40:00,93.6,93.61,93.53,93.55,175005.0,86.6715,86.6807,86.6067,86.6252,175005.0
2017-11-17 15:45:00,93.54,93.55,93.49,93.54,205484.0,86.6159,86.6252,86.5696,86.6159,205484.0
2017-11-17 15:50:00,93.54,93.61,93.53,93.59,201987.0,86.6159,86.6807,86.6067,86.6622,201987.0
2017-11-17 15:55:00,93.59,93.61,93.55,93.55,908156.0,86.6622,86.6807,86.6252,86.6252,908156.0
2017-11-20 09:30:00,93.69,93.8,93.51,93.68,73467.0,86.7548,86.8567,86.5881,86.7455,73467.0
2017-11-20 09:35:00,93.69,93.77,93.64,93.77,40317.0,86.7548,86.8289,86.7085,86.8289,40317.0
2017-11-20 09:40:00,93.77,93.85,93.77,93.83,40600.0,86.8289,86.903,86.8289,86.8844,40600.0
2017-11-20 09:45:00,93.84,93.85,93.8,93.85,14037.0,86.8937,86.903,86.8567,86.903,14037.0
2017-11-20 09:50:00,93.85,93.85,93.71,93.72,27132.0,86.903,86.903,86.7733,86.7826,27132.0
2017-11-20 09:55:00,93.72,93.82,93.72,93.82,18879.0,86.7826,86.8752,86.7826,86.8752,18879.0
2017-11-20 10:00:00,93.82,93.82,93.76,93.81,44158.0,86.8752,86.8752,86.8196,86.8659,44158.0
2017-11-20 10:05:00,93.81,93.89,93.8,93.85,33307.0,86.8659,86.94,86.8567,86.903,33307.0
2017-11-20 10:10:00,93.85,93.89,93.82,93.83,38934.0,86.903,86.94,86.8752,86.8844,38934.0
2017-11-20 10:15:00,93.82,93.89,93.81,93.86,64498.0,86.8752,86.94,86.8659,86.9122,64498.0
2017-11-20 10:20:00,93.85,93.92,93.85,93.91,62951.0,86.903,86.9678,86.903,86.9585,62951.0
2017-11-20 10:25:00,93.91,93.91,93.78,93.78,24952.0,86.9585,86.9585,86.8381,86.8381,24952.0
2017-11-20 10:30:00,93.78,93.79,93.74,93.77,16197.0,86.8381,86.8474,86.8011,86.8289,16197.0
2017-11-20 10:35:00,93.76,93.79,93.76,93.76,11456.0,86.8196,86.8474,86.8196,86.8196,11456.0
2017-11-20 10:40:00,93.76,93.78,93.74,93.76,10756.0,86.8196,86.8381,86.8011,86.8196,10756.0
2017-11-20 10:45:00,93.75,93.79,93.74,93.76,19316.0,86.8104,86.8474,86.8011,86.8196,19316.0
2017-11-20 10:50:00,93.76,93.84,93.76,93.84,25025.0,86.8196,86.8937,86.8196,86.8937,25025.0
2017-11-20 10:55:00,93.84,93.87,93.82,93.84,18980.0,86.8937,86.9215,86.8752,86.8937,18980.0
2017-11-20 11:00:00,93.85,93.87,93.84,93.86,24926.0,86.903,86.9215,86.8937,86.9122,24926.0
2017-11-20 11:05:00,93.86,93.86,93.8,93.81,40727.0,86.9122,86.9122,86.8567,86.8659,40727.0
2017-11-20 11:10:00,93.82,93.85,93.82,93.84,20875.0,86.8752,86.903,86.8752,86.8937,20875.0
2017-11-20 11:15:00,93.84,93.85,93.8,93.81,17269.0,86.8937,86.903,86.8567,86.8659,17269.0
2017-11-20 11:20:00,93.8,93.81,93.76,93.77,11514.0,86.8567,86.8659,86.8196,86.8289,11514.0
2017-11-20 11:25:00,93.77,93.8,93.76,93.79,11143.0,86.8289,86.8567,86.8196,86.8474,11143.0
2017-11-20 11:30:00,93.79,93.81,93.75,93.77,46667.0,86.8474,86.8659,86.8104,86.8289,46667.0
2017-11-20 11:35:00,93.77,93.78,93.71,93.72,14577.0,86.8289,86.8381,86.7733,86.7826,14577.0
2017-11-20 11:40:00,93.72,93.79,93.72,93.77,39334.0,86.7826,86.8474,86.7826,86.8289,39334.0
2017-11-20 11:45:00,93.78,93.79,93.77,93.77,10182.0,86.8381,86.8474,86.8289,86.8289,10182.0
2017-11-20 11:50:00,93.77,93.79,93.75,93.78,22564.0,86.8289,86.8474,86.8104,86.8381,22564.0
2017-11-20 11:55:00,93.77,93.81,93.77,93.77,15518.0,86.8289,86.8659,86.8289,86.8289,15518.0
2017-11-20 12:00:00,93.78,93.78,93.76,93.77,9314.0,86.8381,86.8381,86.8196,86.8289,9314.0
2017-11-20 12:05:00,93.77,93.78,93.76,93.77,9124.0,86.8289,86.8381,86.8196,86.8289,9124.0
2017-11-20 12:10:00,93.77,93.78,93.75,93.77,10902.0,86.8289,86.8381,86.8104,86.8289,10902.0
2017-11-20 12:15:00,93.77,93.78,93.74,93.77,42780.0,86.8289,86.8381,86.8011,86.8289,42780.0
2017-11-20 12:20:00,93.77,93.77,93.69,93.7,17699.0,86.8289,86.8289,86.7548,86.7641,17699.0
2017-11-20 12:25:00,93.7,93.74,93.7,93.74,6463.0,86.7641,86.8011,86.7641,86.8011,6463.0
2017-11-20 12:30:00,93.74,93.77,93.74,93.77,7816.0,86.8011,86.8289,86.8011,86.8289,7816.0
2017-11-20 12:35:00,93.77,93.8,93.77,93.79,14598.0,86.8289,86.8567,86.8289,86.8474,14598.0
2017-11-20 12:40:00,93.79,93.83,93.79,93.83,20192.0,86.8474,86.8844,86.8474,86.8844,20192.0
2017-11-20 12:45:00,93.83,93.84,93.78,93.81,15524.0,86.8844,86.8937,86.8381,86.8659,15524.0
2017-11-20 12:50:00,93.81,93.82,93.79,93.82,6710.0,86.8659,86.8752,86.8474,86.8752,6710.0
2017-11-20 12:55:00,93.81,93.84,93.81,93.83,5215.0,86.8659,86.8937,86.8659,86.8844,5215.0
2017-11-20 13:00:00,93.84,93.84,93.81,93.81,5769.0,86.8937,86.8937,86.8659,86.8659,5769.0
2017-11-20 13:05:00,93.81,93.83,93.79,93.79,16300.0,86.8659,86.8844,86.8474,86.8474,16300.0
2017-11-20 13:10:00,93.79,93.82,93.78,93.82,17568.0,86.8474,86.8752,86.8381,86.8752,17568.0
2017-11-20 13:15:00,93.82,93.87,93.82,93.86,13803.0,86.8752,86.9215,86.8752,86.9122,13803.0
2017-11-20 13:20:00,93.86,93.89,93.85,93.87,12752.0,86.9122,86.94,86.903,86.9215,12752.0
2017-11-20 13:25:00,93.88,93.89,93.86,93.87,19182.0,86.9307,86.94,86.9122,86.9215,19182.0
2017-11-20 13:30:00,93.88,93.88,93.83,93.84,14752.0,86.9307,86.9307,86.8844,86.8937,14752.0
2017-11-20 13:35:00,93.85,93.86,93.84,93.86,5460.0,86.903,86.9122,86.8937,86.9122,5460.0
2017-11-20 13:40:00,93.86,93.87,93.84,93.87,12573.0,86.9122,86.9215,86.8937,86.9215,12573.0
2017-11-20 13:45:00,93.86,93.88,93.86,93.86,12949.0,86.9122,86.9307,86.9122,86.9122,12949.0
2017-11-20 13:50:00,93.87,93.87,93.84,93.85,10462.0,86.9215,86.9215,86.8937,86.903,10462.0
2017-11-20 13:55:00,93.85,93.88,93.85,93.87,27952.0,86.903,86.9307,86.903,86.9215,27952.0
2017-11-20 14:00:00,93.88,93.88,93.82,93.85,13557.0,86.9307,86.9307,86.8752,86.903,13557.0
2017-11-20 14:05:00,93.85,93.87,93.84,93.87,17659.0,86.903,86.9215,86.8937,86.9215,17659.0
2017-11-20 14:10:00,93.88,93.89,93.86,93.88,23600.0,86.9307,86.94,86.9122,86.9307,23600.0
2017-11-20 14:15:00,93.87,93.89,93.87,93.89,6999.0,86.9215,86.94,86.9215,86.94,6999.0
2017-11-20 14:20:00,93.89,93.9,93.87,93.87,19839.0,86.94,86.9493,86.9215,86.9215,19839.0
2017-11-20 14:25:00,93.87,93.89,93.86,93.88,56990.0,86.9215,86.94,86.9122,86.9307,56990.0
2017-11-20 14:30:00,93.88,93.88,93.86,93.86,17356.0,86.9307,86.9307,86.9122,86.9122,17356.0
2017-11-20 14:35:00,93.85,93.87,93.82,93.84,17851.0,86.903,86.9215,86.8752,86.8937,17851.0
2017-11-20 14:40:00,93.84,93.87,93.82,93.86,25205.0,86.8937,86.9215,86.8752,86.9122,25205.0
2017-11-20 14:45:00,93.86,93.86,93.82,93.84,21600.0,86.9122,86.9122,86.8752,86.8937,21600.0
2017-11-20 14:50:00,93.84,93.85,93.82,93.83,21628.0,86.8937,86.903,86.8752,86.8844,21628.0
2017-11-20 14:55:00,93.83,93.85,93.79,93.82,24537.0,86.8844,86.903,86.8474,86.8752,24537.0
2017-11-20 15:00:00,93.82,93.85,93.82,93.85,23015.0,86.8752,86.903,86.8752,86.903,23015.0
2017-11-20 15:05:00,93.84,93.87,93.8,93.81,192554.0,86.8937,86.9215,86.8567,86.8659,192554.0
2017-11-20 15:10:00,93.81,93.82,93.75,93.75,90526.0,86.8659,86.8752,86.8104,86.8104,90526.0
2017-11-20 15:15:00,93.76,93.77,93.73,93.74,17778.0,86.8196,86.8289,86.7918,86.8011,17778.0
2017-11-20 15:20:00,93.74,93.75,93.7,93.7,20299.0,86.8011,86.8104,86.7641,86.7641,20299.0
2017-11-20 15:25:00,93.69,93.71,93.65,93.67,60772.0,86.7548,86.7733,86.7178,86.7363,60772.0
2017-11-20 15:30:00,93.68,93.68,93.63,93.66,25381.0,86.7455,86.7455,86.6992,86.727,25381.0
2017-11-20 15:35:00,93.65,93.67,93.62,93.67,21967.0,86.7178,86.7363,86.69,86.7363,21967.0
2017-11-20 15:40:00,93.66,93.69,93.65,93.67,30238.0,86.727,86.7548,86.7178,86.7363,30238.0
2017-11-20 15:45:00,93.67,93.74,93.66,93.74,37011.0,86.7363,86.8011,86.727,86.8011,37011.0
2017-11-20 15:50:00,93.74,93.75,93.68,93.71,61594.0,86.8011,86.8104,86.7455,86.7733,61594.0
2017-11-20 15:55:00,93.7,93.75,93.7,93.73,208899.0,86.7641,86.8104,86.7641,86.7918,208899.0
2017-11-21 09:30:00,93.96,94.0,93.83,93.91,89031.0,87.0048,87.0419,86.8844,86.9585,89031.0
2017-11-21 09:35:00,93.91,93.96,93.89,93.94,101917.0,86.9585,87.0048,86.94,86.9863,101917.0
2017-11-21 09:40:00,93.95,94.01,93.93,93.98,94288.0,86.9956,87.0511,86.977,87.0233,94288.0
2017-11-21 09:45:00,93.98,94.05,93.98,94.03,58752.0,87.0233,87.0882,87.0233,87.0696,58752.0
2017-11-21 09:50:00,94.03,94.04,93.96,94.01,58917.0,87.0696,87.0789,87.0048,87.0511,58917.0
2017-11-21 09:55:00,94.02,94.03,93.97,93.98,57802.0,87.0604,87.0696,87.0141,87.0233,57802.0
2017-11-21 10:00:00,93.98,94.04,93.98,94.03,20743.0,87.0233,87.0789,87.0233,87.0696,20743.0
2017-11-21 10:05:00,94.03,94.05,94.0,94.01,44073.0,87.0696,87.0882,87.0419,87.0511,44073.0
2017-11-21 10:10:00,94.01,94.05,93.96,94.02,54577.0,87.0511,87.0882,87.0048,87.0604,54577.0
2017-11-21 10:15:00,94.03,94.08,94.02,94.04,28912.0,87.0696,87.1159,87.0604,87.0789,28912.0
2017-11-21 10:20:00,94.04,94.09,94.04,94.07,57366.0,87.0789,87.1252,87.0789,87.1067,57366.0
2017-11-21 10:25:00,94.07,94.16,94.06,94.16,85992.0,87.1067,87.19,87.0974,87.19,85992.0
2017-11-21 10:30:00,94.17,94.2,94.15,94.19,118185.0,87.1993,87.2271,87.1808,87.2178,118185.0
2017-11-21 10:35:00,94.2,94.24,94.19,94.2,63365.0,87.2271,87.2641,87.2178,87.2271,63365.0
2017-11-21 10:40:00,94.2,94.27,94.2,94.24,50023.0,87.2271,87.2919,87.2271,87.2641,50023.0
2017-11-21 10:45:00,94.24,94.26,94.22,94.25,42617.0,87.2641,87.2826,87.2456,87.2734,42617.0
2017-11-21 10:50:00,94.24,94.26,94.19,94.19,59644.0,87.2641,87.2826,87.2178,87.2178,59644.0
2017-11-21 10:55:00,94.19,94.21,94.17,94.21,39116.0,87.2178,87.2363,87.1993,87.2363,39116.0
2017-11-21 11:00:00,94.21,94.23,94.17,94.19,31158.0,87.2363,87.2548,87.1993,87.2178,31158.0
2017-11-21 11:05:00,94.19,94.22,94.19,94.22,29684.0,87.2178,87.2456,87.2178,87.2456,29684.0
2017-11-21 11:10:00,94.21,94.21,94.14,94.14,85227.0,87.2363,87.2363,87.1715,87.1715,85227.0
2017-11-21 11:15:00,94.14,94.19,94.11,94.18,65504.0,87.1715,87.2178,87.1437,87.2085,65504.0
2017-11-21 11:20:00,94.19,94.21,94.17,94.2,53651.0,87.2178,87.2363,87.1993,87.2271,53651.0
2017-11-21 11:25:00,94.21,94.23,94.21,94.21,20877.0,87.2363,87.2548,87.2363,87.2363,20877.0
2017-11-21 11:30:00,94.22,94.24,94.2,94.23,138527.0,87.2456,87.2641,87.2271,87.2548,138527.0
2017-11-21 11:35:00,94.22,94.23,94.2,94.2,70086.0,87.2456,87.2548,87.2271,87.2271,70086.0
2017-11-21 11:40:00,94.21,94.22,94.18,94.2,80176.0,87.2363,87.2456,87.2085,87.2271,80176.0
2017-11-21 11:45:00,94.19,94.25,94.19,94.25,37897.0,87.2178,87.2734,87.2178,87.2734,37897.0
2017-11-21 11:50:00,94.24,94.25,94.21,94.23,25726.0,87.2641,87.2734,87.2363,87.2548,25726.0
2017-11-21 11:55:00,94.23,94.28,94.23,94.23,42467.0,87.2548,87.3011,87.2548,87.2548,42467.0
2017-11-21 12:00:00,94.24,94.25,94.22,94.24,63802.0,87.2641,87.2734,87.2456,87.2641,63802.0
2017-11-21 12:05:00,94.24,94.26,94.21,94.22,17251.0,87.2641,87.2826,87.2363,87.2456,17251.0
2017-11-21 12:10:00,94.22,94.23,94.18,94.2,24039.0,87.2456,87.2548,87.2085,87.2271,24039.0
2017-11-21 12:15:00,94.2,94.21,94.17,94.18,17814.0,87.2271,87.2363,87.1993,87.2085,17814.0
2017-11-21 12:20:00,94.18,94.18,94.16,94.16,27604.0,87.2085,87.2085,87.19,87.19,27604.0
2017-11-21 12:25:00,94.15,94.19,94.14,94.17,55959.0,87.1808,87.2178,87.1715,87.1993,55959.0
2017-11-21 12:30:00,94.18,94.22,94.17,94.22,15092.0,87.2085,87.2456,87.1993,87.2456,15092.0
2017-11-21 12:35:00,94.22,94.27,94.22,94.26,25366.0,87.2456,87.2919,87.2456,87.2826,25366.0
2017-11-21 12:40:00,94.25,94.28,94.25,94.27,15443.0,87.2734,87.3011,87.2734,87.2919,15443.0
2017-11-21 12:45:00,94.28,94.28,94.26,94.27,14298.0,87.3011,87.3011,87.2826,87.2919,14298.0
2017-11-21 12:50:00,94.27,94.27,94.25,94.26,25462.0,87.2919,87.2919,87.2734,87.2826,25462.0
2017-11-21 12:55:00,94.26,94.28,94.25,94.26,48502.0,87.2826,87.3011,87.2734,87.2826,48502.0
2017-11-21 13:00:00,94.25,94.27,94.23,94.23,24705.0,87.2734,87.2919,87.2548,87.2548,24705.0
2017-11-21 13:05:00,94.24,94.25,94.23,94.23,26137.0,87.2641,87.2734,87.2548,87.2548,26137.0
2017-11-21 13:10:00,94.24,94.25,94.22,94.24,27711.0,87.2641,87.2734,87.2456,87.2641,27711.0
2017-11-21 13:15:00,94.23,94.26,94.23,94.25,33570.0,87.2548,87.2826,87.2548,87.2734,33570.0
2017-11-21 13:20:00,94.24,94.24,94.22,94.24,44166.0,87.2641,87.2641,87.2456,87.2641,44166.0
2017-11-21 13:25:00,94.24,94.26,94.22,94.24,56419.0,87.2641,87.2826,87.2456,87.2641,56419.0
2017-11-21 13:30:00,94.24,94.26,94.24,94.25,16380.0,87.2641,87.2826,87.2641,87.2734,16380.0
2017-11-21 13:35:00,94.25,94.31,94.24,94.29,25950.0,87.2734,87.3289,87.2641,87.3104,25950.0
2017-11-21 13:40:00,94.29,94.31,94.29,94.3,8000.0,87.3104,87.3289,87.3104,87.3197,8000.0
2017-11-21 13:45:00,94.3,94.33,94.29,94.31,21717.0,87.3197,87.3474,87.3104,87.3289,21717.0
2017-11-21 13:50:00,94.32,94.36,94.31,94.34,32116.0,87.3382,87.3752,87.3289,87.3567,32116.0
2017-11-21 13:55:00,94.34,94.34,94.28,94.29,41428.0,87.3567,87.3567,87.3011,87.3104,41428.0
2017-11-21 14:00:00,94.29,94.29,94.25,94.26,16222.0,87.3104,87.3104,87.2734,87.2826,16222.0
2017-11-21 14:05:00,94.27,94.28,94.26,94.27,15321.0,87.2919,87.3011,87.2826,87.2919,15321.0
2017-11-21 14:10:00,94.28,94.3,94.27,94.3,35329.0,87.3011,87.3197,87.2919,87.3197,35329.0
2017-11-21 14:15:00,94.3,94.34,94.29,94.32,39465.0,87.3197,87.3567,87.3104,87.3382,39465.0
2017-11-21 14:20:00,94.33,94.33,94.28,94.28,46408.0,87.3474,87.3474,87.3011,87.3011,46408.0
2017-11-21 14:25:00,94.29,94.31,94.28,94.3,17354.0,87.3104,87.3289,87.3011,87.3197,17354.0
2017-11-21 14:30:00,94.3,94.3,94.26,94.28,21300.0,87.3197,87.3197,87.2826,87.3011,21300.0
2017-11-21 14:35:00,94.28,94.3,94.27,94.29,38917.0,87.3011,87.3197,87.2919,87.3104,38917.0
2017-11-21 14:40:00,94.29,94.3,94.28,94.29,24709.0,87.3104,87.3197,87.3011,87.3104,24709.0
2017-11-21 14:45:00,94.29,94.31,94.28,94.3,33855.0,87.3104,87.3289,87.3011,87.3197,33855.0
2017-11-21 14:50:00,94.3,94.32,94.29,94.31,60139.0,87.3197,87.3382,87.3104,87.3289,60139.0
2017-11-21 14:55:00,94.3,94.31,94.29,94.31,74458.0,87.3197,87.3289,87.3104,87.3289,74458.0
2017-11-21 15:00:00,94.31,94.32,94.29,94.3,32241.0,87.3289,87.3382,87.3104,87.3197,32241.0
2017-11-21 15:05:00,94.29,94.31,94.27,94.28,40316.0,87.3104,87.3289,87.2919,87.3011,40316.0
2017-11-21 15:10:00,94.28,94.28,94.23,94.24,38536.0,87.3011,87.3011,87.2548,87.2641,38536.0
2017-11-21 15:15:00,94.25,94.26,94.22,94.23,34594.0,87.2734,87.2826,87.2456,87.2548,34594.0
2017-11-21 15:20:00,94.23,94.24,94.2,94.23,31560.0,87.2548,87.2641,87.2271,87.2548,31560.0
2017-11-21 15:25:00,94.23,94.26,94.22,94.26,55742.0,87.2548,87.2826,87.2456,87.2826,55742.0
2017-11-21 15:30:00,94.25,94.28,94.25,94.28,70035.0,87.2734,87.3011,87.2734,87.3011,70035.0
2017-11-21 15:35:00,94.27,94.28,94.23,94.27,110379.0,87.2919,87.3011,87.2548,87.2919,110379.0
2017-11-21 15:40:00,94.27,94.31,94.26,94.31,109252.0,87.2919,87.3289,87.2826,87.3289,109252.0
2017-11-21 15:45:00,94.3,94.31,94.24,94.24,143292.0,87.3197,87.3289,87.2641,87.2641,143292.0
2017-11-21 15:50:00,94.25,94.28,94.22,94.25,267767.0,87.2734,87.3011,87.2456,87.2734,267767.0
2017-11-21 15:55:00,94.25,94.29,94.24,94.28,530255.0,87.2734,87.3104,87.2641,87.3011,530255.0
2017-11-22 09:30:00,94.34,94.55,94.28,94.41,83827.0,87.3567,87.5511,87.3011,87.4215,83827.0
2017-11-22 09:35:00,94.4,94.43,94.33,94.33,100476.0,87.4123,87.44,87.3474,87.3474,100476.0
2017-11-22 09:40:00,94.33,94.34,94.29,94.34,89376.0,87.3474,87.3567,87.3104,87.3567,89376.0
2017-11-22 09:45:00,94.35,94.42,94.34,94.4,44369.0,87.366,87.4308,87.3567,87.4123,44369.0
2017-11-22 09:50:00,94.41,94.44,94.34,94.44,34322.0,87.4215,87.4493,87.3567,87.4493,34322.0
2017-11-22 09:55:00,94.43,94.43,94.37,94.39,23537.0,87.44,87.44,87.3845,87.403,23537.0
2017-11-22 10:00:00,94.4,94.42,94.37,94.4,36574.0,87.4123,87.4308,87.3845,87.4123,36574.0
2017-11-22 10:05:00,94.41,94.44,94.36,94.37,24955.0,87.4215,87.4493,87.3752,87.3845,24955.0
2017-11-22 10:10:00,94.38,94.38,94.3,94.35,74853.0,87.3937,87.3937,87.3197,87.366,74853.0
2017-11-22 10:15:00,94.35,94.36,94.3,94.33,51748.0,87.366,87.3752,87.3197,87.3474,51748.0
2017-11-22 10:20:00,94.33,94.33,94.28,94.3,28186.0,87.3474,87.3474,87.3011,87.3197,28186.0
2017-11-22 10:25:00,94.31,94.35,94.31,94.35,14379.0,87.3289,87.366,87.3289,87.366,14379.0
2017-11-22 10:30:00,94.34,94.36,94.31,94.31,17490.0,87.3567,87.3752,87.3289,87.3289,17490.0
2017-11-22 10:35:00,94.32,94.36,94.28,94.35,28927.0,87.3382,87.3752,87.3011,87.366,28927.0
2017-11-22 10:40:00,94.35,94.39,94.35,94.38,21577.0,87.366,87.403,87.366,87.3937,21577.0
2017-11-22 10:45:00,94.37,94.37,94.3,94.33,20006.0,87.3845,87.3845,87.3197,87.3474,20006.0
2017-11-22 10:50:00,94.33,94.34,94.31,94.31,18082.0,87.3474,87.3567,87.3289,87.3289,18082.0
2017-11-22 10:55:00,94.31,94.37,94.3,94.36,15317.0,87.3289,87.3845,87.3197,87.3752,15317.0
2017-11-22 11:00:00,94.36,94.37,94.34,94.37,12800.0,87.3752,87.3845,87.3567,87.3845,12800.0
2017-11-22 11:05:00,94.38,94.39,94.37,94.38,17190.0,87.3937,87.403,87.3845,87.3937,17190.0
2017-11-22 11:10:00,94.37,94.37,94.35,94.35,11718.0,87.3845,87.3845,87.366,87.366,11718.0
2017-11-22 11:15:00,94.34,94.35,94.31,94.32,73496.0,87.3567,87.366,87.3289,87.3382,73496.0
2017-11-22 11:20:00,94.33,94.38,94.32,94.36,20341.0,87.3474,87.3937,87.3382,87.3752,20341.0
2017-11-22 11:25:00,94.36,94.37,94.3,94.32,26941.0,87.3752,87.3845,87.3197,87.3382,26941.0
2017-11-22 11:30:00,94.32,94.37,94.31,94.34,14636.0,87.3382,87.3845,87.3289,87.3567,14636.0
2017-11-22 11:35:00,94.35,94.36,94.34,94.35,7600.0,87.366,87.3752,87.3567,87.366,7600.0
2017-11-22 11:40:00,94.35,94.35,94.32,94.32,22989.0,87.366,87.366,87.3382,87.3382,22989.0
2017-11-22 11:45:00,94.32,94.37,94.32,94.37,21785.0,87.3382,87.3845,87.3382,87.3845,21785.0
2017-11-22 11:50:00,94.36,94.39,94.34,94.38,38574.0,87.3752,87.403,87.3567,87.3937,38574.0
2017-11-22 11:55:00,94.38,94.43,94.37,94.41,51207.0,87.3937,87.44,87.3845,87.4215,51207.0
2017-11-22 12:00:00,94.42,94.44,94.42,94.44,35007.0,87.4308,87.4493,87.4308,87.4493,35007.0
2017-11-22 12:05:00,94.44,94.46,94.43,94.45,26673.0,87.4493,87.4678,87.44,87.4586,26673.0
2017-11-22 12:10:00,94.45,94.45,94.43,94.43,34519.0,87.4586,87.4586,87.44,87.44,34519.0
2017-11-22 12:15:00,94.44,94.44,94.41,94.42,22390.0,87.4493,87.4493,87.4215,87.4308,22390.0
2017-11-22 12:20:00,94.41,94.43,94.38,94.42,28083.0,87.4215,87.44,87.3937,87.4308,28083.0
2017-11-22 12:25:00,94.42,94.44,94.4,94.43,8000.0,87.4308,87.4493,87.4123,87.44,8000.0
2017-11-22 12:30:00,94.42,94.43,94.4,94.42,8473.0,87.4308,87.44,87.4123,87.4308,8473.0
2017-11-22 12:35:00,94.42,94.43,94.4,94.41,28821.0,87.4308,87.44,87.4123,87.4215,28821.0
2017-11-22 12:40:00,94.4,94.45,94.4,94.42,11794.0,87.4123,87.4586,87.4123,87.4308,11794.0
2017-11-22 12:45:00,94.42,94.44,94.41,94.43,16234.0,87.4308,87.4493,87.4215,87.44,16234.0
2017-11-22 12:50:00,94.43,94.45,94.41,94.44,13519.0,87.44,87.4586,87.4215,87.4493,13519.0
2017-11-22 12:55:00,94.44,94.47,94.44,94.47,7763.0,87.4493,87.4771,87.4493,87.4771,7763.0
2017-11-22 13:00:00,94.47,94.47,94.45,94.46,17110.0,87.4771,87.4771,87.4586,87.4678,17110.0
2017-11-22 13:05:00,94.46,94.48,94.45,94.46,14465.0,87.4678,87.4863,87.4586,87.4678,14465.0
2017-11-22 13:10:00,94.46,94.48,94.45,94.46,10075.0,87.4678,87.4863,87.4586,87.4678,10075.0
2017-11-22 13:15:00,94.46,94.46,94.43,94.43,10094.0,87.4678,87.4678,87.44,87.44,10094.0
2017-11-22 13:20:00,94.42,94.43,94.39,94.42,36824.0,87.4308,87.44,87.403,87.4308,36824.0
2017-11-22 13:25:00,94.42,94.48,94.42,94.46,9933.0,87.4308,87.4863,87.4308,87.4678,9933.0
2017-11-22 13:30:00,94.46,94.5,94.46,94.49,16407.0,87.4678,87.5048,87.4678,87.4956,16407.0
2017-11-22 13:35:00,94.48,94.49,94.43,94.45,15583.0,87.4863,87.4956,87.44,87.4586,15583.0
2017-11-22 13:40:00,94.45,94.47,94.45,94.47,11244.0,87.4586,87.4771,87.4586,87.4771,11244.0
2017-11-22 13:45:00,94.46,94.48,94.46,94.47,16970.0,87.4678,87.4863,87.4678,87.4771,16970.0
2017-11-22 13:50:00,94.47,94.49,94.46,94.48,7348.0,87.4771,87.4956,87.4678,87.4863,7348.0
2017-11-22 13:55:00,94.48,94.5,94.48,94.49,35034.0,87.4863,87.5048,87.4863,87.4956,35034.0
2017-11-22 14:00:00,94.5,94.51,94.49,94.51,11007.0,87.5048,87.5141,87.4956,87.5141,11007.0
2017-11-22 14:05:00,94.51,94.55,94.5,94.55,15385.0,87.5141,87.5511,87.5048,87.5511,15385.0
2017-11-22 14:10:00,94.55,94.58,94.54,94.55,28008.0,87.5511,87.5789,87.5419,87.5511,28008.0
2017-11-22 14:15:00,94.55,94.55,94.5,94.51,18629.0,87.5511,87.5511,87.5048,87.5141,18629.0
2017-11-22 14:20:00,94.51,94.52,94.49,94.5,18483.0,87.5141,87.5234,87.4956,87.5048,18483.0
2017-11-22 14:25:00,94.5,94.52,94.49,94.51,20497.0,87.5048,87.5234,87.4956,87.5141,20497.0
2017-11-22 14:30:00,94.51,94.52,94.5,94.51,17272.0,87.5141,87.5234,87.5048,87.5141,17272.0
2017-11-22 14:35:00,94.5,94.52,94.5,94.51,13782.0,87.5048,87.5234,87.5048,87.5141,13782.0
2017-11-22 14:40:00,94.5,94.52,94.49,94.51,14035.0,87.5048,87.5234,87.4956,87.5141,14035.0
2017-11-22 14:45:00,94.51,94.51,94.49,94.49,31705.0,87.5141,87.5141,87.4956,87.4956,31705.0
2017-11-22 14:50:00,94.49,94.52,94.49,94.51,39586.0,87.4956,87.5234,87.4956,87.5141,39586.0
2017-11-22 14:55:00,94.5,94.52,94.48,94.49,33310.0,87.5048,87.5234,87.4863,87.4956,33310.0
2017-11-22 15:00:00,94.49,94.5,94.46,94.47,140267.0,87.4956,87.5048,87.4678,87.4771,140267.0
2017-11-22 15:05:00,94.46,94.47,94.41,94.42,28319.0,87.4678,87.4771,87.4215,87.4308,28319.0
2017-11-22 15:10:00,94.42,94.44,94.4,94.44,48765.0,87.4308,87.4493,87.4123,87.4493,48765.0
2017-11-22 15:15:00,94.44,94.46,94.43,94.45,35762.0,87.4493,87.4678,87.44,87.4586,35762.0
2017-11-22 15:20:00,94.46,94.48,94.45,94.48,39300.0,87.4678,87.4863,87.4586,87.4863,39300.0
2017-11-22 15:25:00,94.48,94.48,94.44,94.45,78470.0,87.4863,87.4863,87.4493,87.4586,78470.0
2017-11-22 15:30:00,94.45,94.46,94.43,94.45,92041.0,87.4586,87.4678,87.44,87.4586,92041.0
2017-11-22 15:35:00,94.45,94.45,94.42,94.45,74075.0,87.4586,87.4586,87.4308,87.4586,74075.0
2017-11-22 15:40:00,94.45,94.46,94.39,94.39,92061.0,87.4586,87.4678,87.403,87.403,92061.0
2017-11-22 15:45:00,94.4,94.42,94.38,94.4,114452.0,87.4123,87.4308,87.3937,87.4123,114452.0
2017-11-22 15:50:00,94.41,94.43,94.4,94.43,105226.0,87.4215,87.44,87.4123,87.44,105226.0
2017-11-22 15:55:00,94.43,94.43,94.38,94.38,262839.0,87.44,87.44,87.3937,87.3937,262839.0
2017-11-24 09:30:00,94.61,94.61,94.52,94.53,106927.0,87.6067,87.6067,87.5234,87.5326,106927.0
2017-11-24 09:35:00,94.52,94.59,94.52,94.55,59303.0,87.5234,87.5882,87.5234,87.5511,59303.0
2017-11-24 09:40:00,94.56,94.59,94.48,94.56,65618.0,87.5604,87.5882,87.4863,87.5604,65618.0
2017-11-24 09:45:00,94.56,94.58,94.52,94.55,70858.0,87.5604,87.5789,87.5234,87.5511,70858.0
2017-11-24 09:50:00,94.55,94.55,94.5,94.5,31318.0,87.5511,87.5511,87.5048,87.5048,31318.0
2017-11-24 09:55:00,94.5,94.56,94.49,94.55,43475.0,87.5048,87.5604,87.4956,87.5511,43475.0
2017-11-24 10:00:00,94.56,94.56,94.49,94.54,21428.0,87.5604,87.5604,87.4956,87.5419,21428.0
2017-11-24 10:05:00,94.54,94.56,94.51,94.55,15074.0,87.5419,87.5604,87.5141,87.5511,15074.0
2017-11-24 10:10:00,94.56,94.56,94.51,94.51,26931.0,87.5604,87.5604,87.5141,87.5141,26931.0
2017-11-24 10:15:00,94.52,94.66,94.52,94.66,26682.0,87.5234,87.653,87.5234,87.653,26682.0
2017-11-24 10:20:00,94.66,94.67,94.58,94.58,38372.0,87.653,87.6623,87.5789,87.5789,38372.0
2017-11-24 10:25:00,94.58,94.62,94.58,94.61,21473.0,87.5789,87.616,87.5789,87.6067,21473.0
2017-11-24 10:30:00,94.62,94.64,94.59,94.6,13923.0,87.616,87.6345,87.5882,87.5974,13923.0
2017-11-24 10:35:00,94.6,94.61,94.56,94.56,11818.0,87.5974,87.6067,87.5604,87.5604,11818.0
2017-11-24 10:40:00,94.55,94.58,94.54,94.57,8788.0,87.5511,87.5789,87.5419,87.5697,8788.0
2017-11-24 10:45:00,94.57,94.6,94.56,94.59,21718.0,87.5697,87.5974,87.5604,87.5882,21718.0
2017-11-24 10:50:00,94.59,94.62,94.58,94.59,22005.0,87.5882,87.616,87.5789,87.5882,22005.0
2017-11-24 10:55:00,94.59,94.61,94.58,94.59,16119.0,87.5882,87.6067,87.5789,87.5882,16119.0
2017-11-24 11:00:00,94.59,94.62,94.58,94.62,11431.0,87.5882,87.616,87.5789,87.616,11431.0
2017-11-24 11:05:00,94.63,94.63,94.6,94.6,3399.0,87.6252,87.6252,87.5974,87.5974,3399.0
2017-11-24 11:10:00,94.6,94.61,94.59,94.61,4423.0,87.5974,87.6067,87.5882,87.6067,4423.0
2017-11-24 11:15:00,94.6,94.64,94.59,94.64,12181.0,87.5974,87.6345,87.5882,87.6345,12181.0
2017-11-24 11:20:00,94.64,94.67,94.6,94.61,12257.0,87.6345,87.6623,87.5974,87.6067,12257.0
2017-11-24 11:25:00,94.61,94.64,94.6,94.62,12502.0,87.6067,87.6345,87.5974,87.616,12502.0
2017-11-24 11:30:00,94.63,94.63,94.59,94.61,15447.0,87.6252,87.6252,87.5882,87.6067,15447.0
2017-11-24 11:35:00,94.61,94.64,94.6,94.63,18045.0,87.6067,87.6345,87.5974,87.6252,18045.0
2017-11-24 11:40:00,94.63,94.64,94.6,94.61,5937.0,87.6252,87.6345,87.5974,87.6067,5937.0
2017-11-24 11:45:00,94.61,94.61,94.58,94.59,5625.0,87.6067,87.6067,87.5789,87.5882,5625.0
2017-11-24 11:50:00,94.59,94.6,94.58,94.58,6376.0,87.5882,87.5974,87.5789,87.5789,6376.0
2017-11-24 11:55:00,94.59,94.61,94.58,94.6,4296.0,87.5882,87.6067,87.5789,87.5974,4296.0
2017-11-24 12:00:00,94.6,94.64,94.6,94.63,12883.0,87.5974,87.6345,87.5974,87.6252,12883.0
2017-11-24 12:05:00,94.64,94.65,94.59,94.59,332093.0,87.6345,87.6437,87.5882,87.5882,332093.0
2017-11-24 12:10:00,94.59,94.6,94.56,94.59,42484.0,87.5882,87.5974,87.5604,87.5882,42484.0
2017-11-24 12:15:00,94.59,94.61,94.59,94.61,5068.0,87.5882,87.6067,87.5882,87.6067,5068.0
2017-11-24 12:20:00,94.61,94.61,94.55,94.59,8366.0,87.6067,87.6067,87.5511,87.5882,8366.0
2017-11-24 12:25:00,94.58,94.61,94.58,94.6,39265.0,87.5789,87.6067,87.5789,87.5974,39265.0
2017-11-24 12:30:00,94.61,94.61,94.57,94.59,23617.0,87.6067,87.6067,87.5697,87.5882,23617.0
2017-11-24 12:35:00,94.59,94.61,94.57,94.61,57689.0,87.5882,87.6067,87.5697,87.6067,57689.0
2017-11-24 12:40:00,94.61,94.62,94.57,94.59,40919.0,87.6067,87.616,87.5697,87.5882,40919.0
2017-11-24 12:45:00,94.59,94.6,94.58,94.6,69492.0,87.5882,87.5974,87.5789,87.5974,69492.0
2017-11-24 12:50:00,94.6,94.61,94.58,94.6,93388.0,87.5974,87.6067,87.5789,87.5974,93388.0
2017-11-24 12:55:00,94.61,94.64,94.6,94.63,139848.0,87.6067,87.6345,87.5974,87.6252,139848.0
2017-11-27 09:30:00,94.88,95.09,94.83,95.0,139273.0,87.8567,88.0512,87.8104,87.9678,139273.0
2017-11-27 09:35:00,95.02,95.06,94.89,94.89,75367.0,87.9864,88.0234,87.866,87.866,75367.0
2017-11-27 09:40:00,94.89,94.97,94.82,94.97,240624.0,87.866,87.9401,87.8012,87.9401,240624.0
2017-11-27 09:45:00,94.96,95.04,94.96,94.97,70297.0,87.9308,88.0049,87.9308,87.9401,70297.0
2017-11-27 09:50:00,94.98,94.99,94.86,94.86,74808.0,87.9493,87.9586,87.8382,87.8382,74808.0
2017-11-27 09:55:00,94.86,94.92,94.86,94.91,51056.0,87.8382,87.8938,87.8382,87.8845,51056.0
2017-11-27 10:00:00,94.9,94.96,94.88,94.96,66642.0,87.8752,87.9308,87.8567,87.9308,66642.0
2017-11-27 10:05:00,94.97,95.0,94.91,94.95,67276.0,87.9401,87.9678,87.8845,87.9215,67276.0
2017-11-27 10:10:00,94.94,94.98,94.91,94.95,72047.0,87.9123,87.9493,87.8845,87.9215,72047.0
2017-11-27 10:15:00,94.95,95.05,94.95,95.05,44523.0,87.9215,88.0141,87.9215,88.0141,44523.0
2017-11-27 10:20:00,95.05,95.06,95.0,95.03,24257.0,88.0141,88.0234,87.9678,87.9956,24257.0
2017-11-27 10:25:00,95.03,95.06,95.03,95.06,15567.0,87.9956,88.0234,87.9956,88.0234,15567.0
2017-11-27 10:30:00,95.06,95.06,94.97,94.98,44402.0,88.0234,88.0234,87.9401,87.9493,44402.0
2017-11-27 10:35:00,94.98,95.01,94.96,94.97,20788.0,87.9493,87.9771,87.9308,87.9401,20788.0
2017-11-27 10:40:00,94.98,95.01,94.97,94.98,33175.0,87.9493,87.9771,87.9401,87.9493,33175.0
2017-11-27 10:45:00,94.98,95.0,94.96,94.97,17444.0,87.9493,87.9678,87.9308,87.9401,17444.0
2017-11-27 10:50:00,94.96,94.97,94.9,94.91,26370.0,87.9308,87.9401,87.8752,87.8845,26370.0
2017-11-27 10:55:00,94.91,94.94,94.87,94.89,36570.0,87.8845,87.9123,87.8475,87.866,36570.0
2017-11-27 11:00:00,94.89,94.89,94.85,94.86,32424.0,87.866,87.866,87.8289,87.8382,32424.0
2017-11-27 11:05:00,94.86,94.89,94.85,94.88,26782.0,87.8382,87.866,87.8289,87.8567,26782.0
2017-11-27 11:10:00,94.88,94.88,94.78,94.79,44193.0,87.8567,87.8567,87.7641,87.7734,44193.0
2017-11-27 11:15:00,94.79,94.8,94.71,94.72,25688.0,87.7734,87.7826,87.6993,87.7086,25688.0
2017-11-27 11:20:00,94.71,94.72,94.61,94.62,46822.0,87.6993,87.7086,87.6067,87.616,46822.0
2017-11-27 11:25:00,94.61,94.62,94.53,94.54,27146.0,87.6067,87.616,87.5326,87.5419,27146.0
2017-11-27 11:30:00,94.54,94.64,94.52,94.63,27949.0,87.5419,87.6345,87.5234,87.6252,27949.0
2017-11-27 11:35:00,94.63,94.63,94.56,94.58,90410.0,87.6252,87.6252,87.5604,87.5789,90410.0
2017-11-27 11:40:00,94.58,94.65,94.56,94.63,31641.0,87.5789,87.6437,87.5604,87.6252,31641.0
2017-11-27 11:45:00,94.63,94.69,94.62,94.65,15513.0,87.6252,87.6808,87.616,87.6437,15513.0
2017-11-27 11:50:00,94.66,94.73,94.64,94.73,25860.0,87.653,87.7178,87.6345,87.7178,25860.0
2017-11-27 11:55:00,94.72,94.73,94.66,94.66,22903.0,87.7086,87.7178,87.653,87.653,22903.0
2017-11-27 12:00:00,94.67,94.68,94.59,94.6,28282.0,87.6623,87.6715,87.5882,87.5974,28282.0
2017-11-27 12:05:00,94.6,94.63,94.59,94.61,19591.0,87.5974,87.6252,87.5882,87.6067,19591.0
2017-11-27 12:10:00,94.61,94.62,94.57,94.58,24360.0,87.6067,87.616,87.5697,87.5789,24360.0
2017-11-27 12:15:00,94.58,94.6,94.55,94.59,18484.0,87.5789,87.5974,87.5511,87.5882,18484.0
2017-11-27 12:20:00,94.59,94.61,94.57,94.61,23050.0,87.5882,87.6067,87.5697,87.6067,23050.0
2017-11-27 12:25:00,94.61,94.66,94.6,94.66,20447.0,87.6067,87.653,87.5974,87.653,20447.0
2017-11-27 12:30:00,94.66,94.67,94.62,94.63,17699.0,87.653,87.6623,87.616,87.6252,17699.0
2017-11-27 12:35:00,94.64,94.65,94.59,94.6,17353.0,87.6345,87.6437,87.5882,87.5974,17353.0
2017-11-27 12:40:00,94.59,94.6,94.56,94.56,16834.0,87.5882,87.5974,87.5604,87.5604,16834.0
2017-11-27 12:45:00,94.56,94.61,94.56,94.6,14554.0,87.5604,87.6067,87.5604,87.5974,14554.0
2017-11-27 12:50:00,94.62,94.64,94.6,94.63,21371.0,87.616,87.6345,87.5974,87.6252,21371.0
2017-11-27 12:55:00,94.63,94.65,94.62,94.63,23011.0,87.6252,87.6437,87.616,87.6252,23011.0
2017-11-27 13:00:00,94.65,94.73,94.64,94.73,20642.0,87.6437,87.7178,87.6345,87.7178,20642.0
2017-11-27 13:05:00,94.73,94.78,94.72,94.77,19110.0,87.7178,87.7641,87.7086,87.7549,19110.0
2017-11-27 13:10:00,94.76,94.78,94.74,94.75,16202.0,87.7456,87.7641,87.7271,87.7363,16202.0
2017-11-27 13:15:00,94.75,94.76,94.72,94.73,21904.0,87.7363,87.7456,87.7086,87.7178,21904.0
2017-11-27 13:20:00,94.73,94.76,94.72,94.75,15114.0,87.7178,87.7456,87.7086,87.7363,15114.0
2017-11-27 13:25:00,94.75,94.76,94.74,94.76,15600.0,87.7363,87.7456,87.7271,87.7456,15600.0
2017-11-27 13:30:00,94.76,94.78,94.76,94.77,11640.0,87.7456,87.7641,87.7456,87.7549,11640.0
2017-11-27 13:35:00,94.77,94.79,94.76,94.77,30033.0,87.7549,87.7734,87.7456,87.7549,30033.0
2017-11-27 13:40:00,94.78,94.79,94.76,94.78,15464.0,87.7641,87.7734,87.7456,87.7641,15464.0
2017-11-27 13:45:00,94.77,94.78,94.75,94.78,25818.0,87.7549,87.7641,87.7363,87.7641,25818.0
2017-11-27 13:50:00,94.78,94.79,94.76,94.78,60412.0,87.7641,87.7734,87.7456,87.7641,60412.0
2017-11-27 13:55:00,94.78,94.78,94.75,94.76,24305.0,87.7641,87.7641,87.7363,87.7456,24305.0
2017-11-27 14:00:00,94.76,94.77,94.72,94.74,21544.0,87.7456,87.7549,87.7086,87.7271,21544.0
2017-11-27 14:05:00,94.75,94.76,94.73,94.76,21544.0,87.7363,87.7456,87.7178,87.7456,21544.0
2017-11-27 14:10:00,94.76,94.79,94.75,94.76,20472.0,87.7456,87.7734,87.7363,87.7456,20472.0
2017-11-27 14:15:00,94.77,94.78,94.75,94.76,32102.0,87.7549,87.7641,87.7363,87.7456,32102.0
2017-11-27 14:20:00,94.77,94.78,94.73,94.74,38026.0,87.7549,87.7641,87.7178,87.7271,38026.0
2017-11-27 14:25:00,94.74,94.77,94.73,94.77,19758.0,87.7271,87.7549,87.7178,87.7549,19758.0
2017-11-27 14:30:00,94.77,94.79,94.75,94.77,45255.0,87.7549,87.7734,87.7363,87.7549,45255.0
2017-11-27 14:35:00,94.77,94.78,94.73,94.77,16429.0,87.7549,87.7641,87.7178,87.7549,16429.0
2017-11-27 14:40:00,94.77,94.77,94.73,94.74,25081.0,87.7549,87.7549,87.7178,87.7271,25081.0
2017-11-27 14:45:00,94.74,94.76,94.73,94.74,35370.0,87.7271,87.7456,87.7178,87.7271,35370.0
2017-11-27 14:50:00,94.73,94.73,94.7,94.73,16603.0,87.7178,87.7178,87.69,87.7178,16603.0
2017-11-27 14:55:00,94.73,94.75,94.72,94.74,22464.0,87.7178,87.7363,87.7086,87.7271,22464.0
2017-11-27 15:00:00,94.73,94.73,94.67,94.68,31358.0,87.7178,87.7178,87.6623,87.6715,31358.0
2017-11-27 15:05:00,94.67,94.69,94.66,94.67,55168.0,87.6623,87.6808,87.653,87.6623,55168.0
2017-11-27 15:10:00,94.67,94.7,94.66,94.7,52452.0,87.6623,87.69,87.653,87.69,52452.0
2017-11-27 15:15:00,94.7,94.7,94.67,94.69,42683.0,87.69,87.69,87.6623,87.6808,42683.0
2017-11-27 15:20:00,94.69,94.73,94.68,94.73,33012.0,87.6808,87.7178,87.6715,87.7178,33012.0
2017-11-27 15:25:00,94.73,94.73,94.71,94.73,25522.0,87.7178,87.7178,87.6993,87.7178,25522.0
2017-11-27 15:30:00,94.73,94.75,94.71,94.72,66572.0,87.7178,87.7363,87.6993,87.7086,66572.0
2017-11-27 15:35:00,94.72,94.72,94.69,94.7,54437.0,87.7086,87.7086,87.6808,87.69,54437.0
2017-11-27 15:40:00,94.71,94.74,94.7,94.72,52323.0,87.6993,87.7271,87.69,87.7086,52323.0
2017-11-27 15:45:00,94.72,94.73,94.71,94.73,74736.0,87.7086,87.7178,87.6993,87.7178,74736.0
2017-11-27 15:50:00,94.73,94.74,94.7,94.73,97135.0,87.7178,87.7271,87.69,87.7178,97135.0
2017-11-27 15:55:00,94.73,94.74,94.68,94.69,379618.0,87.7178,87.7271,87.6715,87.6808,379618.0
2017-11-28 09:30:00,94.85,94.96,94.73,94.84,57868.0,87.8289,87.9308,87.7178,87.8197,57868.0
2017-11-28 09:35:00,94.84,94.84,94.73,94.78,52332.0,87.8197,87.8197,87.7178,87.7641,52332.0
2017-11-28 09:40:00,94.78,94.85,94.77,94.83,66114.0,87.7641,87.8289,87.7549,87.8104,66114.0
2017-11-28 09:45:00,94.85,94.9,94.77,94.78,33683.0,87.8289,87.8752,87.7549,87.7641,33683.0
2017-11-28 09:50:00,94.78,94.85,94.76,94.84,19073.0,87.7641,87.8289,87.7456,87.8197,19073.0
2017-11-28 09:55:00,94.84,94.84,94.8,94.81,13338.0,87.8197,87.8197,87.7826,87.7919,13338.0
2017-11-28 10:00:00,94.81,94.88,94.8,94.81,29801.0,87.7919,87.8567,87.7826,87.7919,29801.0
2017-11-28 10:05:00,94.81,94.86,94.8,94.85,20369.0,87.7919,87.8382,87.7826,87.8289,20369.0
2017-11-28 10:10:00,94.87,94.92,94.86,94.91,24349.0,87.8475,87.8938,87.8382,87.8845,24349.0
2017-11-28 10:15:00,94.9,94.91,94.88,94.91,12402.0,87.8752,87.8845,87.8567,87.8845,12402.0
2017-11-28 10:20:00,94.91,94.94,94.89,94.9,27927.0,87.8845,87.9123,87.866,87.8752,27927.0
2017-11-28 10:25:00,94.9,94.95,94.89,94.89,20450.0,87.8752,87.9215,87.866,87.866,20450.0
2017-11-28 10:30:00,94.9,94.92,94.89,94.89,18897.0,87.8752,87.8938,87.866,87.866,18897.0
2017-11-28 10:35:00,94.89,94.95,94.89,94.94,63218.0,87.866,87.9215,87.866,87.9123,63218.0
2017-11-28 10:40:00,94.95,94.96,94.92,94.96,23017.0,87.9215,87.9308,87.8938,87.9308,23017.0
2017-11-28 10:45:00,94.96,94.99,94.94,94.98,17944.0,87.9308,87.9586,87.9123,87.9493,17944.0
2017-11-28 10:50:00,94.98,94.99,94.96,94.97,16375.0,87.9493,87.9586,87.9308,87.9401,16375.0
2017-11-28 10:55:00,94.97,95.02,94.97,94.99,26096.0,87.9401,87.9864,87.9401,87.9586,26096.0
2017-11-28 11:00:00,95.0,95.04,94.99,95.04,38741.0,87.9678,88.0049,87.9586,88.0049,38741.0
2017-11-28 11:05:00,95.04,95.04,95.0,95.03,30532.0,88.0049,88.0049,87.9678,87.9956,30532.0
2017-11-28 11:10:00,95.03,95.05,95.02,95.04,17809.0,87.9956,88.0141,87.9864,88.0049,17809.0
2017-11-28 11:15:00,95.04,95.06,95.03,95.05,13132.0,88.0049,88.0234,87.9956,88.0141,13132.0
2017-11-28 11:20:00,95.05,95.06,95.01,95.05,25490.0,88.0141,88.0234,87.9771,88.0141,25490.0
2017-11-28 11:25:00,95.06,95.08,95.04,95.06,16697.0,88.0234,88.0419,88.0049,88.0234,16697.0
2017-11-28 11:30:00,95.07,95.11,95.06,95.1,50706.0,88.0327,88.0697,88.0234,88.0604,50706.0
2017-11-28 11:35:00,95.09,95.18,95.09,95.15,63230.0,88.0512,88.1345,88.0512,88.1067,63230.0
2017-11-28 11:40:00,95.16,95.17,95.13,95.15,40397.0,88.116,88.1253,88.0882,88.1067,40397.0
2017-11-28 11:45:00,95.15,95.18,95.15,95.16,197591.0,88.1067,88.1345,88.1067,88.116,197591.0
2017-11-28 11:50:00,95.16,95.18,95.15,95.17,36883.0,88.116,88.1345,88.1067,88.1253,36883.0
2017-11-28 11:55:00,95.17,95.19,95.16,95.18,48793.0,88.1253,88.1438,88.116,88.1345,48793.0
2017-11-28 12:00:00,95.18,95.21,95.18,95.2,12531.0,88.1345,88.1623,88.1345,88.153,12531.0
2017-11-28 12:05:00,95.21,95.26,95.2,95.24,21392.0,88.1623,88.2086,88.153,88.1901,21392.0
2017-11-28 12:10:00,95.25,95.29,95.25,95.29,58495.0,88.1993,88.2364,88.1993,88.2364,58495.0
2017-11-28 12:15:00,95.29,95.33,95.27,95.33,40810.0,88.2364,88.2734,88.2179,88.2734,40810.0
2017-11-28 12:20:00,95.32,95.33,95.29,95.29,23114.0,88.2642,88.2734,88.2364,88.2364,23114.0
2017-11-28 12:25:00,95.29,95.31,95.28,95.29,10339.0,88.2364,88.2549,88.2271,88.2364,10339.0
2017-11-28 12:30:00,95.29,95.31,95.29,95.3,12533.0,88.2364,88.2549,88.2364,88.2456,12533.0
2017-11-28 12:35:00,95.3,95.32,95.29,95.31,22538.0,88.2456,88.2642,88.2364,88.2549,22538.0
2017-11-28 12:40:00,95.3,95.3,95.28,95.28,23462.0,88.2456,88.2456,88.2271,88.2271,23462.0
2017-11-28 12:45:00,95.27,95.29,95.27,95.28,10701.0,88.2179,88.2364,88.2179,88.2271,10701.0
2017-11-28 12:50:00,95.28,95.3,95.27,95.29,23058.0,88.2271,88.2456,88.2179,88.2364,23058.0
2017-11-28 12:55:00,95.29,95.35,95.29,95.31,30132.0,88.2364,88.2919,88.2364,88.2549,30132.0
2017-11-28 13:00:00,95.32,95.37,95.32,95.37,19392.0,88.2642,88.3105,88.2642,88.3105,19392.0
2017-11-28 13:05:00,95.37,95.41,95.36,95.38,40351.0,88.3105,88.3475,88.3012,88.3197,40351.0
2017-11-28 13:10:00,95.38,95.39,95.32,95.33,18285.0,88.3197,88.329,88.2642,88.2734,18285.0
2017-11-28 13:15:00,95.32,95.36,95.32,95.33,15523.0,88.2642,88.3012,88.2642,88.2734,15523.0
2017-11-28 13:20:00,95.33,95.34,95.26,95.27,20499.0,88.2734,88.2827,88.2086,88.2179,20499.0
2017-11-28 13:25:00,95.27,95.27,95.21,95.25,20642.0,88.2179,88.2179,88.1623,88.1993,20642.0
2017-11-28 13:30:00,95.25,95.26,95.21,95.23,44054.0,88.1993,88.2086,88.1623,88.1808,44054.0
2017-11-28 13:35:00,95.23,95.23,95.15,95.16,20670.0,88.1808,88.1808,88.1067,88.116,20670.0
2017-11-28 13:40:00,95.15,95.16,95.14,95.15,10380.0,88.1067,88.116,88.0975,88.1067,10380.0
2017-11-28 13:45:00,95.14,95.15,95.03,95.03,23258.0,88.0975,88.1067,87.9956,87.9956,23258.0
2017-11-28 13:50:00,95.03,95.05,94.93,94.94,72775.0,87.9956,88.0141,87.903,87.9123,72775.0
2017-11-28 13:55:00,94.94,94.95,94.88,94.9,36585.0,87.9123,87.9215,87.8567,87.8752,36585.0
2017-11-28 14:00:00,94.89,94.89,94.8,94.86,39276.0,87.866,87.866,87.7826,87.8382,39276.0
2017-11-28 14:05:00,94.85,94.99,94.84,94.98,46171.0,87.8289,87.9586,87.8197,87.9493,46171.0
2017-11-28 14:10:00,94.98,95.02,94.97,95.02,47958.0,87.9493,87.9864,87.9401,87.9864,47958.0
2017-11-28 14:15:00,95.02,95.07,95.0,95.06,30248.0,87.9864,88.0327,87.9678,88.0234,30248.0
2017-11-28 14:20:00,95.06,95.1,95.05,95.1,22966.0,88.0234,88.0604,88.0141,88.0604,22966.0
2017-11-28 14:25:00,95.1,95.15,95.1,95.14,22180.0,88.0604,88.1067,88.0604,88.0975,22180.0
2017-11-28 14:30:00,95.13,95.2,95.13,95.19,22982.0,88.0882,88.153,88.0882,88.1438,22982.0
2017-11-28 14:35:00,95.2,95.23,95.2,95.22,20137.0,88.153,88.1808,88.153,88.1716,20137.0
2017-11-28 14:40:00,95.21,95.29,95.21,95.29,80999.0,88.1623,88.2364,88.1623,88.2364,80999.0
2017-11-28 14:45:00,95.29,95.33,95.27,95.31,42395.0,88.2364,88.2734,88.2179,88.2549,42395.0
2017-11-28 14:50:00,95.31,95.41,95.31,95.41,33325.0,88.2549,88.3475,88.2549,88.3475,33325.0
2017-11-28 14:55:00,95.41,95.48,95.38,95.46,33607.0,88.3475,88.4123,88.3197,88.3938,33607.0
2017-11-28 15:00:00,95.45,95.54,95.45,95.54,39726.0,88.3845,88.4679,88.3845,88.4679,39726.0
2017-11-28 15:05:00,95.54,95.59,95.53,95.59,20248.0,88.4679,88.5142,88.4586,88.5142,20248.0
2017-11-28 15:10:00,95.58,95.64,95.58,95.62,76504.0,88.5049,88.5605,88.5049,88.5419,76504.0
2017-11-28 15:15:00,95.62,95.66,95.61,95.65,75062.0,88.5419,88.579,88.5327,88.5697,75062.0
2017-11-28 15:20:00,95.66,95.68,95.62,95.66,60837.0,88.579,88.5975,88.5419,88.579,60837.0
2017-11-28 15:25:00,95.65,95.65,95.58,95.59,57579.0,88.5697,88.5697,88.5049,88.5142,57579.0
2017-11-28 15:30:00,95.59,95.61,95.58,95.59,168098.0,88.5142,88.5327,88.5049,88.5142,168098.0
2017-11-28 15:35:00,95.58,95.6,95.54,95.56,90116.0,88.5049,88.5234,88.4679,88.4864,90116.0
2017-11-28 15:40:00,95.55,95.63,95.54,95.63,142277.0,88.4771,88.5512,88.4679,88.5512,142277.0
2017-11-28 15:45:00,95.63,95.69,95.61,95.68,264208.0,88.5512,88.6068,88.5327,88.5975,264208.0
2017-11-28 15:50:00,95.68,95.75,95.68,95.73,305139.0,88.5975,88.6623,88.5975,88.6438,305139.0
2017-11-28 15:55:00,95.73,95.74,95.68,95.73,772168.0,88.6438,88.6531,88.5975,88.6438,772168.0
2017-11-29 09:30:00,95.83,96.06,95.77,96.02,181980.0,88.7364,88.9494,88.6808,88.9123,181980.0
2017-11-29 09:35:00,96.03,96.09,95.95,96.06,100989.0,88.9216,88.9772,88.8475,88.9494,100989.0
2017-11-29 09:40:00,96.06,96.23,96.04,96.23,112346.0,88.9494,89.1068,88.9309,89.1068,112346.0
2017-11-29 09:45:00,96.22,96.23,96.1,96.13,76041.0,89.0975,89.1068,88.9864,89.0142,76041.0
2017-11-29 09:50:00,96.12,96.2,96.1,96.17,132762.0,89.0049,89.079,88.9864,89.0512,132762.0
2017-11-29 09:55:00,96.17,96.24,96.11,96.24,71645.0,89.0512,89.1161,88.9957,89.1161,71645.0
2017-11-29 10:00:00,96.24,96.33,96.19,96.27,61912.0,89.1161,89.1994,89.0698,89.1438,61912.0
2017-11-29 10:05:00,96.27,96.39,96.27,96.35,97036.0,89.1438,89.2549,89.1438,89.2179,97036.0
2017-11-29 10:10:00,96.34,96.42,96.32,96.34,75816.0,89.2086,89.2827,89.1901,89.2086,75816.0
2017-11-29 10:15:00,96.33,96.34,96.07,96.1,217187.0,89.1994,89.2086,88.9586,88.9864,217187.0
2017-11-29 10:20:00,96.09,96.09,95.94,95.98,306561.0,88.9772,88.9772,88.8383,88.8753,306561.0
2017-11-29 10:25:00,95.98,96.05,95.92,95.94,114687.0,88.8753,88.9401,88.8197,88.8383,114687.0
2017-11-29 10:30:00,95.94,96.02,95.86,96.02,99188.0,88.8383,88.9123,88.7642,88.9123,99188.0
2017-11-29 10:35:00,96.02,96.22,96.0,96.17,73283.0,88.9123,89.0975,88.8938,89.0512,73283.0
2017-11-29 10:40:00,96.17,96.21,96.1,96.1,52777.0,89.0512,89.0883,88.9864,88.9864,52777.0
2017-11-29 10:45:00,96.1,96.1,95.89,95.92,87427.0,88.9864,88.9864,88.792,88.8197,87427.0
2017-11-29 10:50:00,95.91,95.92,95.82,95.83,90710.0,88.8105,88.8197,88.7271,88.7364,90710.0
2017-11-29 10:55:00,95.83,95.97,95.83,95.9,67245.0,88.7364,88.866,88.7364,88.8012,67245.0
2017-11-29 11:00:00,95.89,95.91,95.68,95.8,157166.0,88.792,88.8105,88.5975,88.7086,157166.0
2017-11-29 11:05:00,95.8,95.89,95.76,95.79,81055.0,88.7086,88.792,88.6716,88.6994,81055.0
2017-11-29 11:10:00,95.79,95.98,95.72,95.94,88588.0,88.6994,88.8753,88.6345,88.8383,88588.0
2017-11-29 11:15:00,95.93,95.98,95.87,95.93,52432.0,88.829,88.8753,88.7734,88.829,52432.0
2017-11-29 11:20:00,95.94,95.94,95.82,95.86,81172.0,88.8383,88.8383,88.7271,88.7642,81172.0
2017-11-29 11:25:00,95.86,95.98,95.83,95.98,47578.0,88.7642,88.8753,88.7364,88.8753,47578.0
2017-11-29 11:30:00,95.98,96.02,95.93,96.02,38945.0,88.8753,88.9123,88.829,88.9123,38945.0
2017-11-29 11:35:00,96.02,96.08,96.01,96.03,44240.0,88.9123,88.9679,88.9031,88.9216,44240.0
2017-11-29 11:40:00,96.03,96.03,95.91,95.95,35039.0,88.9216,88.9216,88.8105,88.8475,35039.0
2017-11-29 11:45:00,95.95,95.97,95.89,95.94,64663.0,88.8475,88.866,88.792,88.8383,64663.0
2017-11-29 11:50:00,95.92,95.98,95.91,95.98,41321.0,88.8197,88.8753,88.8105,88.8753,41321.0
2017-11-29 11:55:00,95.98,96.02,95.93,96.02,51027.0,88.8753,88.9123,88.829,88.9123,51027.0
2017-11-29 12:00:00,96.01,96.03,95.9,95.91,80836.0,88.9031,88.9216,88.8012,88.8105,80836.0
2017-11-29 12:05:00,95.91,96.06,95.88,96.06,50826.0,88.8105,88.9494,88.7827,88.9494,50826.0
2017-11-29 12:10:00,96.07,96.1,95.99,96.01,49355.0,88.9586,88.9864,88.8846,88.9031,49355.0
2017-11-29 12:15:00,96.02,96.16,95.99,96.11,33683.0,88.9123,89.042,88.8846,88.9957,33683.0
2017-11-29 12:20:00,96.13,96.15,96.04,96.07,43732.0,89.0142,89.0327,88.9309,88.9586,43732.0
2017-11-29 12:25:00,96.07,96.1,96.03,96.08,28073.0,88.9586,88.9864,88.9216,88.9679,28073.0
2017-11-29 12:30:00,96.08,96.1,96.04,96.09,31169.0,88.9679,88.9864,88.9309,88.9772,31169.0
2017-11-29 12:35:00,96.09,96.18,96.08,96.14,45070.0,88.9772,89.0605,88.9679,89.0235,45070.0
2017-11-29 12:40:00,96.14,96.2,96.13,96.17,27688.0,89.0235,89.079,89.0142,89.0512,27688.0
2017-11-29 12:45:00,96.17,96.29,96.17,96.28,30795.0,89.0512,89.1623,89.0512,89.1531,30795.0
2017-11-29 12:50:00,96.3,96.34,96.25,96.26,43285.0,89.1716,89.2086,89.1253,89.1346,43285.0
2017-11-29 12:55:00,96.24,96.33,96.22,96.26,33334.0,89.1161,89.1994,89.0975,89.1346,33334.0
2017-11-29 13:00:00,96.27,96.27,96.2,96.22,48331.0,89.1438,89.1438,89.079,89.0975,48331.0
2017-11-29 13:05:00,96.22,96.22,96.17,96.19,21688.0,89.0975,89.0975,89.0512,89.0698,21688.0
2017-11-29 13:10:00,96.2,96.24,96.18,96.22,14702.0,89.079,89.1161,89.0605,89.0975,14702.0
2017-11-29 13:15:00,96.22,96.27,96.2,96.24,19927.0,89.0975,89.1438,89.079,89.1161,19927.0
2017-11-29 13:20:00,96.26,96.34,96.25,96.32,25147.0,89.1346,89.2086,89.1253,89.1901,25147.0
2017-11-29 13:25:00,96.32,96.36,96.32,96.33,12971.0,89.1901,89.2272,89.1901,89.1994,12971.0
2017-11-29 13:30:00,96.33,96.35,96.25,96.26,20449.0,89.1994,89.2179,89.1253,89.1346,20449.0
2017-11-29 13:35:00,96.27,96.27,96.22,96.23,14603.0,89.1438,89.1438,89.0975,89.1068,14603.0
2017-11-29 13:40:00,96.22,96.23,96.17,96.23,18655.0,89.0975,89.1068,89.0512,89.1068,18655.0
2017-11-29 13:45:00,96.22,96.22,96.14,96.21,58225.0,89.0975,89.0975,89.0235,89.0883,58225.0
2017-11-29 13:50:00,96.22,96.22,96.07,96.09,87498.0,89.0975,89.0975,88.9586,88.9772,87498.0
2017-11-29 13:55:00,96.09,96.12,96.02,96.08,42223.0,88.9772,89.0049,88.9123,88.9679,42223.0
2017-11-29 14:00:00,96.08,96.17,96.07,96.15,58868.0,88.9679,89.0512,88.9586,89.0327,58868.0
2017-11-29 14:05:00,96.15,96.19,96.13,96.16,75563.0,89.0327,89.0698,89.0142,89.042,75563.0
2017-11-29 14:10:00,96.16,96.23,96.16,96.2,33794.0,89.042,89.1068,89.042,89.079,33794.0
2017-11-29 14:15:00,96.21,96.23,96.17,96.22,16891.0,89.0883,89.1068,89.0512,89.0975,16891.0
2017-11-29 14:20:00,96.22,96.23,96.18,96.23,22158.0,89.0975,89.1068,89.0605,89.1068,22158.0
2017-11-29 14:25:00,96.23,96.23,96.12,96.19,65418.0,89.1068,89.1068,89.0049,89.0698,65418.0
2017-11-29 14:30:00,96.19,96.2,96.13,96.16,20426.0,89.0698,89.079,89.0142,89.042,20426.0
2017-11-29 14:35:00,96.16,96.17,96.12,96.13,25336.0,89.042,89.0512,89.0049,89.0142,25336.0
2017-11-29 14:40:00,96.13,96.25,96.13,96.19,44126.0,89.0142,89.1253,89.0142,89.0698,44126.0
2017-11-29 14:45:00,96.19,96.22,96.18,96.21,22440.0,89.0698,89.0975,89.0605,89.0883,22440.0
2017-11-29 14:50:00,96.22,96.24,96.2,96.23,18092.0,89.0975,89.1161,89.079,89.1068,18092.0
2017-11-29 14:55:00,96.23,96.27,96.19,96.19,32993.0,89.1068,89.1438,89.0698,89.0698,32993.0
2017-11-29 15:00:00,96.2,96.21,96.16,96.19,43967.0,89.079,89.0883,89.042,89.0698,43967.0
2017-11-29 15:05:00,96.19,96.2,96.13,96.14,37658.0,89.0698,89.079,89.0142,89.0235,37658.0
2017-11-29 15:10:00,96.14,96.15,96.09,96.09,42861.0,89.0235,89.0327,88.9772,88.9772,42861.0
2017-11-29 15:15:00,96.1,96.12,96.04,96.1,42721.0,88.9864,89.0049,88.9309,88.9864,42721.0
2017-11-29 15:20:00,96.1,96.18,96.08,96.13,48735.0,88.9864,89.0605,88.9679,89.0142,48735.0
2017-11-29 15:25:00,96.13,96.18,96.11,96.16,43138.0,89.0142,89.0605,88.9957,89.042,43138.0
2017-11-29 15:30:00,96.16,96.18,96.13,96.17,71247.0,89.042,89.0605,89.0142,89.0512,71247.0
2017-11-29 15:35:00,96.17,96.17,96.1,96.13,49025.0,89.0512,89.0512,88.9864,89.0142,49025.0
2017-11-29 15:40:00,96.13,96.13,96.07,96.08,73242.0,89.0142,89.0142,88.9586,88.9679,73242.0
2017-11-29 15:45:00,96.08,96.12,96.07,96.11,87166.0,88.9679,89.0049,88.9586,88.9957,87166.0
2017-11-29 15:50:00,96.12,96.21,96.12,96.21,189010.0,89.0049,89.0883,89.0049,89.0883,189010.0
2017-11-29 15:55:00,96.21,96.23,96.14,96.15,294998.0,89.0883,89.1068,89.0235,89.0327,294998.0
2017-11-30 09:30:00,96.32,96.54,96.25,96.49,110572.0,89.1901,89.3938,89.1253,89.3475,110572.0
2017-11-30 09:35:00,96.49,96.65,96.49,96.63,112304.0,89.3475,89.4957,89.3475,89.4772,112304.0
2017-11-30 09:40:00,96.65,96.7,96.45,96.55,91172.0,89.4957,89.542,89.3105,89.4031,91172.0
2017-11-30 09:45:00,96.55,96.57,96.32,96.37,137841.0,89.4031,89.4216,89.1901,89.2364,137841.0
2017-11-30 09:50:00,96.37,96.38,96.26,96.36,93466.0,89.2364,89.2457,89.1346,89.2272,93466.0
2017-11-30 09:55:00,96.37,96.48,96.36,96.45,110185.0,89.2364,89.3383,89.2272,89.3105,110185.0
2017-11-30 10:00:00,96.45,96.46,96.37,96.38,86470.0,89.3105,89.3198,89.2364,89.2457,86470.0
2017-11-30 10:05:00,96.37,96.43,96.34,96.37,73426.0,89.2364,89.292,89.2086,89.2364,73426.0
2017-11-30 10:10:00,96.38,96.46,96.37,96.4,67973.0,89.2457,89.3198,89.2364,89.2642,67973.0
2017-11-30 10:15:00,96.39,96.4,96.32,96.36,47170.0,89.2549,89.2642,89.1901,89.2272,47170.0
2017-11-30 10:20:00,96.37,96.38,96.29,96.31,42042.0,89.2364,89.2457,89.1623,89.1809,42042.0
2017-11-30 10:25:00,96.31,96.36,96.29,96.31,27317.0,89.1809,89.2272,89.1623,89.1809,27317.0
2017-11-30 10:30:00,96.31,96.31,96.13,96.17,65991.0,89.1809,89.1809,89.0142,89.0512,65991.0
2017-11-30 10:35:00,96.16,96.21,96.09,96.14,47376.0,89.042,89.0883,88.9772,89.0235,47376.0
2017-11-30 10:40:00,96.14,96.2,96.11,96.2,38115.0,89.0235,89.079,88.9957,89.079,38115.0
2017-11-30 10:45:00,96.2,96.24,96.19,96.22,30225.0,89.079,89.1161,89.0698,89.0975,30225.0
2017-11-30 10:50:00,96.21,96.25,96.18,96.25,47556.0,89.0883,89.1253,89.0605,89.1253,47556.0
2017-11-30 10:55:00,96.26,96.46,96.26,96.42,58436.0,89.1346,89.3198,89.1346,89.2827,58436.0
2017-11-30 11:00:00,96.42,96.58,96.41,96.5,130601.0,89.2827,89.4309,89.2735,89.3568,130601.0
2017-11-30 11:05:00,96.5,96.6,96.5,96.56,40875.0,89.3568,89.4494,89.3568,89.4124,40875.0
2017-11-30 11:10:00,96.56,96.63,96.54,96.58,111708.0,89.4124,89.4772,89.3938,89.4309,111708.0
2017-11-30 11:15:00,96.59,96.71,96.59,96.71,131186.0,89.4401,89.5513,89.4401,89.5513,131186.0
2017-11-30 11:20:00,96.71,96.71,96.61,96.66,49562.0,89.5513,89.5513,89.4587,89.505,49562.0
2017-11-30 11:25:00,96.66,96.67,96.57,96.63,36128.0,89.505,89.5142,89.4216,89.4772,36128.0
2017-11-30 11:30:00,96.63,96.66,96.59,96.61,75540.0,89.4772,89.505,89.4401,89.4587,75540.0
2017-11-30 11:35:00,96.61,96.62,96.56,96.58,38246.0,89.4587,89.4679,89.4124,89.4309,38246.0
2017-11-30 11:40:00,96.59,96.59,96.49,96.55,69998.0,89.4401,89.4401,89.3475,89.4031,69998.0
2017-11-30 11:45:00,96.56,96.57,96.51,96.56,20957.0,89.4124,89.4216,89.3661,89.4124,20957.0
2017-11-30 11:50:00,96.56,96.57,96.51,96.55,33239.0,89.4124,89.4216,89.3661,89.4031,33239.0
2017-11-30 11:55:00,96.56,96.59,96.55,96.56,16432.0,89.4124,89.4401,89.4031,89.4124,16432.0
2017-11-30 12:00:00,96.56,96.61,96.56,96.57,29714.0,89.4124,89.4587,89.4124,89.4216,29714.0
2017-11-30 12:05:00,96.57,96.68,96.57,96.67,100495.0,89.4216,89.5235,89.4216,89.5142,100495.0
2017-11-30 12:10:00,96.67,96.8,96.67,96.79,89769.0,89.5142,89.6346,89.5142,89.6253,89769.0
2017-11-30 12:15:00,96.79,96.83,96.78,96.8,88480.0,89.6253,89.6624,89.6161,89.6346,88480.0
2017-11-30 12:20:00,96.8,96.85,96.8,96.85,40542.0,89.6346,89.6809,89.6346,89.6809,40542.0
2017-11-30 12:25:00,96.85,96.86,96.78,96.79,30181.0,89.6809,89.6902,89.6161,89.6253,30181.0
2017-11-30 12:30:00,96.78,96.86,96.77,96.84,41571.0,89.6161,89.6902,89.6068,89.6716,41571.0
2017-11-30 12:35:00,96.83,96.94,96.83,96.92,45232.0,89.6624,89.7642,89.6624,89.7457,45232.0
2017-11-30 12:40:00,96.93,96.99,96.89,96.99,19022.0,89.755,89.8105,89.7179,89.8105,19022.0
2017-11-30 12:45:00,96.99,97.05,96.99,97.0,34296.0,89.8105,89.8661,89.8105,89.8198,34296.0
2017-11-30 12:50:00,97.0,97.0,96.88,96.9,24047.0,89.8198,89.8198,89.7087,89.7272,24047.0
2017-11-30 12:55:00,96.91,96.91,96.83,96.87,31182.0,89.7365,89.7365,89.6624,89.6994,31182.0
2017-11-30 13:00:00,96.87,97.01,96.86,96.95,58997.0,89.6994,89.8291,89.6902,89.7735,58997.0
2017-11-30 13:05:00,96.95,96.95,96.9,96.93,13856.0,89.7735,89.7735,89.7272,89.755,13856.0
2017-11-30 13:10:00,96.93,96.93,96.88,96.91,11251.0,89.755,89.755,89.7087,89.7365,11251.0
2017-11-30 13:15:00,96.9,96.9,96.78,96.81,32878.0,89.7272,89.7272,89.6161,89.6439,32878.0
2017-11-30 13:20:00,96.81,96.83,96.79,96.79,16360.0,89.6439,89.6624,89.6253,89.6253,16360.0
2017-11-30 13:25:00,96.78,96.88,96.78,96.85,54571.0,89.6161,89.7087,89.6161,89.6809,54571.0
2017-11-30 13:30:00,96.84,96.85,96.78,96.79,8465.0,89.6716,89.6809,89.6161,89.6253,8465.0
2017-11-30 13:35:00,96.8,96.83,96.77,96.77,11780.0,89.6346,89.6624,89.6068,89.6068,11780.0
2017-11-30 13:40:00,96.77,96.78,96.72,96.74,12133.0,89.6068,89.6161,89.5605,89.579,12133.0
2017-11-30 13:45:00,96.73,96.77,96.73,96.75,20852.0,89.5698,89.6068,89.5698,89.5883,20852.0
2017-11-30 13:50:00,96.75,96.75,96.66,96.69,47216.0,89.5883,89.5883,89.505,89.5327,47216.0
2017-11-30 13:55:00,96.69,96.75,96.66,96.73,21843.0,89.5327,89.5883,89.505,89.5698,21843.0
2017-11-30 14:00:00,96.75,96.75,96.71,96.74,24778.0,89.5883,89.5883,89.5513,89.579,24778.0
2017-11-30 14:05:00,96.74,96.74,96.67,96.68,18243.0,89.579,89.579,89.5142,89.5235,18243.0
2017-11-30 14:10:00,96.68,96.73,96.68,96.7,14834.0,89.5235,89.5698,89.5235,89.542,14834.0
2017-11-30 14:15:00,96.7,96.73,96.69,96.73,12240.0,89.542,89.5698,89.5327,89.5698,12240.0
2017-11-30 14:20:00,96.73,96.75,96.71,96.72,35187.0,89.5698,89.5883,89.5513,89.5605,35187.0
2017-11-30 14:25:00,96.72,96.77,96.72,96.77,19321.0,89.5605,89.6068,89.5605,89.6068,19321.0
2017-11-30 14:30:00,96.77,96.77,96.71,96.74,19691.0,89.6068,89.6068,89.5513,89.579,19691.0
2017-11-30 14:35:00,96.74,96.74,96.65,96.67,15470.0,89.579,89.579,89.4957,89.5142,15470.0
2017-11-30 14:40:00,96.68,96.7,96.66,96.66,30664.0,89.5235,89.542,89.505,89.505,30664.0
2017-11-30 14:45:00,96.66,96.69,96.66,96.67,15339.0,89.505,89.5327,89.505,89.5142,15339.0
2017-11-30 14:50:00,96.68,96.69,96.66,96.69,27489.0,89.5235,89.5327,89.505,89.5327,27489.0
2017-11-30 14:55:00,96.69,96.7,96.62,96.64,34627.0,89.5327,89.542,89.4679,89.4864,34627.0
2017-11-30 15:00:00,96.64,96.65,96.57,96.57,30304.0,89.4864,89.4957,89.4216,89.4216,30304.0
2017-11-30 15:05:00,96.57,96.57,96.47,96.47,50642.0,89.4216,89.4216,89.329,89.329,50642.0
2017-11-30 15:10:00,96.47,96.5,96.45,96.48,37896.0,89.329,89.3568,89.3105,89.3383,37896.0
2017-11-30 15:15:00,96.49,96.51,96.46,96.48,36437.0,89.3475,89.3661,89.3198,89.3383,36437.0
2017-11-30 15:20:00,96.48,96.53,96.46,96.52,37170.0,89.3383,89.3846,89.3198,89.3753,37170.0
2017-11-30 15:25:00,96.52,96.53,96.48,96.51,75968.0,89.3753,89.3846,89.3383,89.3661,75968.0
2017-11-30 15:30:00,96.52,96.54,96.49,96.51,74751.0,89.3753,89.3938,89.3475,89.3661,74751.0
2017-11-30 15:35:00,96.51,96.53,96.39,96.41,103460.0,89.3661,89.3846,89.2549,89.2735,103460.0
2017-11-30 15:40:00,96.41,96.48,96.41,96.45,59424.0,89.2735,89.3383,89.2735,89.3105,59424.0
2017-11-30 15:45:00,96.45,96.61,96.43,96.61,119867.0,89.3105,89.4587,89.292,89.4587,119867.0
2017-11-30 15:50:00,96.61,96.74,96.61,96.71,498505.0,89.4587,89.579,89.4587,89.5513,498505.0
2017-11-30 15:55:00,96.72,96.72,96.6,96.63,1839413.0,89.5605,89.5605,89.4494,89.4772,1839413.0
2017-12-01 09:30:00,96.55,96.55,96.39,96.46,127913.0,89.4031,89.4031,89.2549,89.3198,127913.0
2017-12-01 09:35:00,96.46,96.59,96.38,96.59,169688.0,89.3198,89.4401,89.2457,89.4401,169688.0
2017-12-01 09:40:00,96.59,96.59,96.45,96.45,151258.0,89.4401,89.4401,89.3105,89.3105,151258.0
2017-12-01 09:45:00,96.46,96.58,96.41,96.56,161081.0,89.3198,89.4309,89.2735,89.4124,161081.0
2017-12-01 09:50:00,96.56,96.62,96.52,96.61,173386.0,89.4124,89.4679,89.3753,89.4587,173386.0
2017-12-01 09:55:00,96.62,96.69,96.57,96.64,88894.0,89.4679,89.5327,89.4216,89.4864,88894.0
2017-12-01 10:00:00,96.63,96.69,96.56,96.59,223527.0,89.4772,89.5327,89.4124,89.4401,223527.0
2017-12-01 10:05:00,96.58,96.74,96.57,96.71,136748.0,89.4309,89.579,89.4216,89.5513,136748.0
2017-12-01 10:10:00,96.72,96.83,96.69,96.74,177822.0,89.5605,89.6624,89.5327,89.579,177822.0
2017-12-01 10:15:00,96.73,96.83,96.72,96.8,113339.0,89.5698,89.6624,89.5605,89.6346,113339.0
2017-12-01 10:20:00,96.8,96.8,96.64,96.66,124718.0,89.6346,89.6346,89.4864,89.505,124718.0
2017-12-01 10:25:00,96.66,96.68,96.6,96.64,103190.0,89.505,89.5235,89.4494,89.4864,103190.0
2017-12-01 10:30:00,96.64,96.71,96.61,96.63,83638.0,89.4864,89.5513,89.4587,89.4772,83638.0
2017-12-01 10:35:00,96.63,96.72,96.62,96.66,158335.0,89.4772,89.5605,89.4679,89.505,158335.0
2017-12-01 10:40:00,96.66,96.84,96.66,96.79,225412.0,89.505,89.6716,89.505,89.6253,225412.0
2017-12-01 10:45:00,96.8,96.87,96.78,96.85,172549.0,89.6346,89.6994,89.6161,89.6809,172549.0
2017-12-01 10:50:00,96.85,96.88,96.82,96.84,111346.0,89.6809,89.7087,89.6531,89.6716,111346.0
2017-12-01 10:55:00,96.84,96.92,96.84,96.86,106165.0,89.6716,89.7457,89.6716,89.6902,106165.0
2017-12-01 11:00:00,96.85,96.85,96.78,96.8,64654.0,89.6809,89.6809,89.6161,89.6346,64654.0
2017-12-01 11:05:00,96.8,96.8,96.33,96.48,265113.0,89.6346,89.6346,89.1994,89.3383,265113.0
2017-12-01 11:10:00,96.46,96.47,95.62,96.12,490454.0,89.3198,89.329,88.5419,89.0049,490454.0
2017-12-01 11:15:00,96.11,96.21,95.99,96.14,367977.0,88.9957,89.0883,88.8846,89.0235,367977.0
2017-12-01 11:20:00,96.15,96.18,95.76,95.8,406848.0,89.0327,89.0605,88.6716,88.7086,406848.0
2017-12-01 11:25:00,95.8,95.9,95.51,95.55,359372.0,88.7086,88.8012,88.4401,88.4771,359372.0
2017-12-01 11:30:00,95.55,95.92,95.25,95.79,445229.0,88.4771,88.8197,88.1993,88.6994,445229.0
2017-12-01 11:35:00,95.77,96.06,95.69,96.0,128817.0,88.6808,88.9494,88.6068,88.8938,128817.0
2017-12-01 11:40:00,96.02,96.15,95.89,95.97,98956.0,88.9123,89.0327,88.792,88.866,98956.0
2017-12-01 11:45:00,95.94,95.95,95.64,95.65,123654.0,88.8383,88.8475,88.5605,88.5697,123654.0
2017-12-01 11:50:00,95.64,95.99,95.49,95.98,254786.0,88.5605,88.8846,88.4216,88.8753,254786.0
2017-12-01 11:55:00,95.96,96.18,95.71,96.18,258260.0,88.8568,89.0605,88.6253,89.0605,258260.0
2017-12-01 12:00:00,96.18,96.19,96.0,96.15,169068.0,89.0605,89.0698,88.8938,89.0327,169068.0
2017-12-01 12:05:00,96.17,96.29,96.06,96.18,184360.0,89.0512,89.1623,88.9494,89.0605,184360.0
2017-12-01 12:10:00,96.19,96.23,96.11,96.16,97477.0,89.0698,89.1068,88.9957,89.042,97477.0
2017-12-01 12:15:00,96.17,96.37,96.05,96.19,179916.0,89.0512,89.2364,88.9401,89.0698,179916.0
2017-12-01 12:20:00,96.2,96.27,96.14,96.26,167536.0,89.079,89.1438,89.0235,89.1346,167536.0
2017-12-01 12:25:00,96.27,96.3,96.19,96.26,62914.0,89.1438,89.1716,89.0698,89.1346,62914.0
2017-12-01 12:30:00,96.28,96.29,96.16,96.17,39600.0,89.1531,89.1623,89.042,89.0512,39600.0
2017-12-01 12:35:00,96.18,96.3,96.18,96.22,45144.0,89.0605,89.1716,89.0605,89.0975,45144.0
2017-12-01 12:40:00,96.21,96.36,96.19,96.35,76189.0,89.0883,89.2272,89.0698,89.2179,76189.0
2017-12-01 12:45:00,96.34,96.49,96.31,96.48,109024.0,89.2086,89.3475,89.1809,89.3383,109024.0
2017-12-01 12:50:00,96.48,96.55,96.42,96.44,62697.0,89.3383,89.4031,89.2827,89.3012,62697.0
2017-12-01 12:55:00,96.44,96.53,96.44,96.53,22920.0,89.3012,89.3846,89.3012,89.3846,22920.0
2017-12-01 13:00:00,96.52,96.54,96.46,96.48,19759.0,89.3753,89.3938,89.3198,89.3383,19759.0
2017-12-01 13:05:00,96.48,96.49,96.36,96.37,37564.0,89.3383,89.3475,89.2272,89.2364,37564.0
2017-12-01 13:10:00,96.36,96.48,96.36,96.47,32820.0,89.2272,89.3383,89.2272,89.329,32820.0
2017-12-01 13:15:00,96.47,96.5,96.44,96.48,18872.0,89.329,89.3568,89.3012,89.3383,18872.0
2017-12-01 13:20:00,96.5,96.52,96.45,96.52,29515.0,89.3568,89.3753,89.3105,89.3753,29515.0
2017-12-01 13:25:00,96.51,96.56,96.51,96.55,14930.0,89.3661,89.4124,89.3661,89.4031,14930.0
2017-12-01 13:30:00,96.55,96.69,96.53,96.69,69879.0,89.4031,89.5327,89.3846,89.5327,69879.0
2017-12-01 13:35:00,96.69,96.7,96.64,96.68,50533.0,89.5327,89.542,89.4864,89.5235,50533.0
2017-12-01 13:40:00,96.68,96.69,96.58,96.61,43944.0,89.5235,89.5327,89.4309,89.4587,43944.0
2017-12-01 13:45:00,96.62,96.63,96.48,96.56,26102.0,89.4679,89.4772,89.3383,89.4124,26102.0
2017-12-01 13:50:00,96.55,96.57,96.52,96.56,39127.0,89.4031,89.4216,89.3753,89.4124,39127.0
2017-12-01 13:55:00,96.56,96.62,96.55,96.57,29376.0,89.4124,89.4679,89.4031,89.4216,29376.0
2017-12-01 14:00:00,96.58,96.64,96.54,96.62,79771.0,89.4309,89.4864,89.3938,89.4679,79771.0
2017-12-01 14:05:00,96.62,96.62,96.55,96.59,56161.0,89.4679,89.4679,89.4031,89.4401,56161.0
2017-12-01 14:10:00,96.6,96.67,96.57,96.6,39616.0,89.4494,89.5142,89.4216,89.4494,39616.0
2017-12-01 14:15:00,96.6,96.62,96.55,96.57,21864.0,89.4494,89.4679,89.4031,89.4216,21864.0
2017-12-01 14:20:00,96.58,96.62,96.56,96.58,35422.0,89.4309,89.4679,89.4124,89.4309,35422.0
2017-12-01 14:25:00,96.57,96.65,96.56,96.62,38726.0,89.4216,89.4957,89.4124,89.4679,38726.0
2017-12-01 14:30:00,96.61,96.63,96.56,96.56,28088.0,89.4587,89.4772,89.4124,89.4124,28088.0
2017-12-01 14:35:00,96.56,96.58,96.52,96.56,28779.0,89.4124,89.4309,89.3753,89.4124,28779.0
2017-12-01 14:40:00,96.56,96.56,96.48,96.48,39839.0,89.4124,89.4124,89.3383,89.3383,39839.0
2017-12-01 14:45:00,96.48,96.51,96.43,96.48,28268.0,89.3383,89.3661,89.292,89.3383,28268.0
2017-12-01 14:50:00,96.47,96.49,96.44,96.48,41796.0,89.329,89.3475,89.3012,89.3383,41796.0
2017-12-01 14:55:00,96.49,96.51,96.45,96.51,46611.0,89.3475,89.3661,89.3105,89.3661,46611.0
2017-12-01 15:00:00,96.5,96.5,96.39,96.48,75069.0,89.3568,89.3568,89.2549,89.3383,75069.0
2017-12-01 15:05:00,96.48,96.57,96.46,96.56,74278.0,89.3383,89.4216,89.3198,89.4124,74278.0
2017-12-01 15:10:00,96.57,96.59,96.52,96.53,40947.0,89.4216,89.4401,89.3753,89.3846,40947.0
2017-12-01 15:15:00,96.53,96.59,96.51,96.53,48776.0,89.3846,89.4401,89.3661,89.3846,48776.0
2017-12-01 15:20:00,96.53,96.57,96.53,96.54,38333.0,89.3846,89.4216,89.3846,89.3938,38333.0
2017-12-01 15:25:00,96.55,96.6,96.54,96.57,38561.0,89.4031,89.4494,89.3938,89.4216,38561.0
2017-12-01 15:30:00,96.56,96.62,96.56,96.59,62132.0,89.4124,89.4679,89.4124,89.4401,62132.0
2017-12-01 15:35:00,96.6,96.67,96.6,96.67,90505.0,89.4494,89.5142,89.4494,89.5142,90505.0
2017-12-01 15:40:00,96.68,96.76,96.67,96.72,119087.0,89.5235,89.5976,89.5142,89.5605,119087.0
2017-12-01 15:45:00,96.72,96.72,96.6,96.63,148078.0,89.5605,89.5605,89.4494,89.4772,148078.0
2017-12-01 15:50:00,96.63,96.71,96.63,96.69,204343.0,89.4772,89.5513,89.4772,89.5327,204343.0
2017-12-01 15:55:00,96.69,96.73,96.62,96.63,872988.0,89.5327,89.5698,89.4679,89.4772,872988.0
2017-12-04 09:30:00,97.59,98.0,97.55,97.99,318284.0,90.3661,90.7458,90.3291,90.7365,318284.0
2017-12-04 09:35:00,97.99,98.05,97.93,98.02,118477.0,90.7365,90.7921,90.681,90.7643,118477.0
2017-12-04 09:40:00,98.02,98.1,97.99,98.05,182389.0,90.7643,90.8384,90.7365,90.7921,182389.0
2017-12-04 09:45:00,98.05,98.14,98.01,98.14,214338.0,90.7921,90.8754,90.755,90.8754,214338.0
2017-12-04 09:50:00,98.14,98.15,98.03,98.11,139729.0,90.8754,90.8847,90.7735,90.8476,139729.0
2017-12-04 09:55:00,98.11,98.19,98.1,98.12,130158.0,90.8476,90.9217,90.8384,90.8569,130158.0
2017-12-04 10:00:00,98.12,98.14,98.05,98.07,176973.0,90.8569,90.8754,90.7921,90.8106,176973.0
2017-12-04 10:05:00,98.06,98.06,97.93,98.01,74604.0,90.8013,90.8013,90.681,90.755,74604.0
2017-12-04 10:10:00,98.01,98.12,98.0,98.11,106073.0,90.755,90.8569,90.7458,90.8476,106073.0
2017-12-04 10:15:00,98.11,98.18,98.06,98.17,91936.0,90.8476,90.9124,90.8013,90.9032,91936.0
2017-12-04 10:20:00,98.17,98.19,98.08,98.18,58953.0,90.9032,90.9217,90.8198,90.9124,58953.0
2017-12-04 10:25:00,98.19,98.22,98.15,98.2,66407.0,90.9217,90.9495,90.8847,90.931,66407.0
2017-12-04 10:30:00,98.21,98.26,98.14,98.18,52786.0,90.9402,90.9865,90.8754,90.9124,52786.0
2017-12-04 10:35:00,98.18,98.32,98.17,98.25,76550.0,90.9124,91.0421,90.9032,90.9773,76550.0
2017-12-04 10:40:00,98.25,98.27,98.06,98.06,65902.0,90.9773,90.9958,90.8013,90.8013,65902.0
2017-12-04 10:45:00,98.07,98.2,98.03,98.16,90739.0,90.8106,90.931,90.7735,90.8939,90739.0
2017-12-04 10:50:00,98.17,98.22,97.99,98.05,177353.0,90.9032,90.9495,90.7365,90.7921,177353.0
2017-12-04 10:55:00,98.06,98.12,97.91,98.03,477993.0,90.8013,90.8569,90.6624,90.7735,477993.0
2017-12-04 11:00:00,98.02,98.06,97.98,98.04,97900.0,90.7643,90.8013,90.7273,90.7828,97900.0
2017-12-04 11:05:00,98.03,98.05,97.97,98.04,75300.0,90.7735,90.7921,90.718,90.7828,75300.0
2017-12-04 11:10:00,98.04,98.11,97.98,98.05,70026.0,90.7828,90.8476,90.7273,90.7921,70026.0
2017-12-04 11:15:00,98.06,98.2,98.06,98.2,55287.0,90.8013,90.931,90.8013,90.931,55287.0
2017-12-04 11:20:00,98.21,98.26,98.12,98.22,63016.0,90.9402,90.9865,90.8569,90.9495,63016.0
2017-12-04 11:25:00,98.22,98.26,98.14,98.18,106764.0,90.9495,90.9865,90.8754,90.9124,106764.0
2017-12-04 11:30:00,98.18,98.24,98.16,98.2,59018.0,90.9124,90.968,90.8939,90.931,59018.0
2017-12-04 11:35:00,98.19,98.33,98.14,98.32,45617.0,90.9217,91.0513,90.8754,91.0421,45617.0
2017-12-04 11:40:00,98.33,98.33,98.23,98.23,34126.0,91.0513,91.0513,90.9587,90.9587,34126.0
2017-12-04 11:45:00,98.23,98.23,98.14,98.22,77865.0,90.9587,90.9587,90.8754,90.9495,77865.0
2017-12-04 11:50:00,98.21,98.25,98.11,98.11,51305.0,90.9402,90.9773,90.8476,90.8476,51305.0
2017-12-04 11:55:00,98.11,98.15,98.09,98.14,22500.0,90.8476,90.8847,90.8291,90.8754,22500.0
2017-12-04 12:00:00,98.14,98.17,98.06,98.11,48095.0,90.8754,90.9032,90.8013,90.8476,48095.0
2017-12-04 12:05:00,98.1,98.15,98.08,98.09,29441.0,90.8384,90.8847,90.8198,90.8291,29441.0
2017-12-04 12:10:00,98.09,98.14,98.07,98.14,41994.0,90.8291,90.8754,90.8106,90.8754,41994.0
2017-12-04 12:15:00,98.14,98.15,98.1,98.11,54960.0,90.8754,90.8847,90.8384,90.8476,54960.0
2017-12-04 12:20:00,98.11,98.14,98.03,98.05,49509.0,90.8476,90.8754,90.7735,90.7921,49509.0
2017-12-04 12:25:00,98.04,98.07,98.01,98.07,30154.0,90.7828,90.8106,90.755,90.8106,30154.0
2017-12-04 12:30:00,98.06,98.09,97.98,98.0,31260.0,90.8013,90.8291,90.7273,90.7458,31260.0
2017-12-04 12:35:00,97.99,98.04,97.95,98.04,28062.0,90.7365,90.7828,90.6995,90.7828,28062.0
2017-12-04 12:40:00,98.04,98.07,98.02,98.06,29784.0,90.7828,90.8106,90.7643,90.8013,29784.0
2017-12-04 12:45:00,98.06,98.12,98.05,98.12,26525.0,90.8013,90.8569,90.7921,90.8569,26525.0
2017-12-04 12:50:00,98.13,98.16,98.09,98.09,23543.0,90.8661,90.8939,90.8291,90.8291,23543.0
2017-12-04 12:55:00,98.08,98.15,98.07,98.14,20310.0,90.8198,90.8847,90.8106,90.8754,20310.0
2017-12-04 13:00:00,98.14,98.17,98.13,98.15,23821.0,90.8754,90.9032,90.8661,90.8847,23821.0
2017-12-04 13:05:00,98.16,98.18,98.12,98.13,18725.0,90.8939,90.9124,90.8569,90.8661,18725.0
2017-12-04 13:10:00,98.12,98.26,98.12,98.25,67181.0,90.8569,90.9865,90.8569,90.9773,67181.0
2017-12-04 13:15:00,98.25,98.26,98.16,98.18,17619.0,90.9773,90.9865,90.8939,90.9124,17619.0
2017-12-04 13:20:00,98.18,98.22,98.16,98.22,17107.0,90.9124,90.9495,90.8939,90.9495,17107.0
2017-12-04 13:25:00,98.23,98.23,98.19,98.21,18219.0,90.9587,90.9587,90.9217,90.9402,18219.0
2017-12-04 13:30:00,98.21,98.31,98.2,98.3,25666.0,90.9402,91.0328,90.931,91.0236,25666.0
2017-12-04 13:35:00,98.3,98.34,98.28,98.31,13120.0,91.0236,91.0606,91.005,91.0328,13120.0
2017-12-04 13:40:00,98.3,98.34,98.28,98.33,28895.0,91.0236,91.0606,91.005,91.0513,28895.0
2017-12-04 13:45:00,98.32,98.37,98.31,98.32,26735.0,91.0421,91.0884,91.0328,91.0421,26735.0
2017-12-04 13:50:00,98.32,98.32,98.27,98.3,21086.0,91.0421,91.0421,90.9958,91.0236,21086.0
2017-12-04 13:55:00,98.3,98.34,98.29,98.31,37293.0,91.0236,91.0606,91.0143,91.0328,37293.0
2017-12-04 14:00:00,98.31,98.31,98.23,98.25,23769.0,91.0328,91.0328,90.9587,90.9773,23769.0
2017-12-04 14:05:00,98.24,98.25,98.14,98.15,43036.0,90.968,90.9773,90.8754,90.8847,43036.0
2017-12-04 14:10:00,98.15,98.16,98.05,98.05,48777.0,90.8847,90.8939,90.7921,90.7921,48777.0
2017-12-04 14:15:00,98.06,98.1,98.0,98.03,29155.0,90.8013,90.8384,90.7458,90.7735,29155.0
2017-12-04 14:20:00,98.03,98.11,98.02,98.09,25681.0,90.7735,90.8476,90.7643,90.8291,25681.0
2017-12-04 14:25:00,98.09,98.14,98.06,98.1,18910.0,90.8291,90.8754,90.8013,90.8384,18910.0
2017-12-04 14:30:00,98.1,98.1,98.0,98.03,38086.0,90.8384,90.8384,90.7458,90.7735,38086.0
2017-12-04 14:35:00,98.04,98.14,97.99,98.12,89945.0,90.7828,90.8754,90.7365,90.8569,89945.0
2017-12-04 14:40:00,98.12,98.14,98.02,98.09,29247.0,90.8569,90.8754,90.7643,90.8291,29247.0
2017-12-04 14:45:00,98.1,98.13,98.04,98.05,40765.0,90.8384,90.8661,90.7828,90.7921,40765.0
2017-12-04 14:50:00,98.05,98.1,98.02,98.08,28997.0,90.7921,90.8384,90.7643,90.8198,28997.0
2017-12-04 14:55:00,98.09,98.14,98.08,98.12,32258.0,90.8291,90.8754,90.8198,90.8569,32258.0
2017-12-04 15:00:00,98.11,98.15,98.05,98.14,59996.0,90.8476,90.8847,90.7921,90.8754,59996.0
2017-12-04 15:05:00,98.14,98.17,98.05,98.13,115493.0,90.8754,90.9032,90.7921,90.8661,115493.0
2017-12-04 15:10:00,98.13,98.14,98.05,98.06,63854.0,90.8661,90.8754,90.7921,90.8013,63854.0
2017-12-04 15:15:00,98.06,98.08,98.02,98.02,83724.0,90.8013,90.8198,90.7643,90.7643,83724.0
2017-12-04 15:20:00,98.02,98.14,98.02,98.12,35623.0,90.7643,90.8754,90.7643,90.8569,35623.0
2017-12-04 15:25:00,98.13,98.13,98.02,98.02,69129.0,90.8661,90.8661,90.7643,90.7643,69129.0
2017-12-04 15:30:00,98.02,98.07,97.92,97.96,133599.0,90.7643,90.8106,90.6717,90.7087,133599.0
2017-12-04 15:35:00,97.96,97.98,97.79,97.8,94700.0,90.7087,90.7273,90.5513,90.5606,94700.0
2017-12-04 15:40:00,97.81,97.86,97.77,97.81,88416.0,90.5698,90.6161,90.5328,90.5698,88416.0
2017-12-04 15:45:00,97.81,97.82,97.7,97.71,111638.0,90.5698,90.5791,90.468,90.4772,111638.0
2017-12-04 15:50:00,97.72,97.81,97.71,97.74,187057.0,90.4865,90.5698,90.4772,90.505,187057.0
2017-12-04 15:55:00,97.74,97.82,97.73,97.74,549576.0,90.505,90.5791,90.4958,90.505,549576.0
2017-12-05 09:30:00,97.7,97.93,97.69,97.72,180408.0,90.468,90.681,90.4587,90.4865,180408.0
2017-12-05 09:35:00,97.74,97.91,97.67,97.78,322483.0,90.505,90.6624,90.4402,90.5421,322483.0
2017-12-05 09:40:00,97.78,97.78,97.52,97.74,257383.0,90.5421,90.5421,90.3013,90.505,257383.0
2017-12-05 09:45:00,97.74,97.75,97.54,97.62,82200.0,90.505,90.5143,90.3198,90.3939,82200.0
2017-12-05 09:50:00,97.63,97.78,97.63,97.75,85575.0,90.4032,90.5421,90.4032,90.5143,85575.0
2017-12-05 09:55:00,97.75,97.82,97.65,97.65,119537.0,90.5143,90.5791,90.4217,90.4217,119537.0
2017-12-05 10:00:00,97.65,97.82,97.61,97.76,83321.0,90.4217,90.5791,90.3846,90.5235,83321.0
2017-12-05 10:05:00,97.76,97.76,97.64,97.72,73310.0,90.5235,90.5235,90.4124,90.4865,73310.0
2017-12-05 10:10:00,97.73,97.78,97.65,97.73,145623.0,90.4958,90.5421,90.4217,90.4958,145623.0
2017-12-05 10:15:00,97.73,97.79,97.69,97.77,88166.0,90.4958,90.5513,90.4587,90.5328,88166.0
2017-12-05 10:20:00,97.78,97.87,97.76,97.79,91739.0,90.5421,90.6254,90.5235,90.5513,91739.0
2017-12-05 10:25:00,97.79,97.79,97.67,97.7,56788.0,90.5513,90.5513,90.4402,90.468,56788.0
2017-12-05 10:30:00,97.69,97.77,97.67,97.73,49218.0,90.4587,90.5328,90.4402,90.4958,49218.0
2017-12-05 10:35:00,97.74,97.78,97.64,97.66,57654.0,90.505,90.5421,90.4124,90.4309,57654.0
2017-12-05 10:40:00,97.67,97.73,97.62,97.7,85109.0,90.4402,90.4958,90.3939,90.468,85109.0
2017-12-05 10:45:00,97.69,97.7,97.64,97.67,83718.0,90.4587,90.468,90.4124,90.4402,83718.0
2017-12-05 10:50:00,97.67,97.67,97.56,97.59,115489.0,90.4402,90.4402,90.3383,90.3661,115489.0
2017-12-05 10:55:00,97.59,97.71,97.56,97.65,76942.0,90.3661,90.4772,90.3383,90.4217,76942.0
2017-12-05 11:00:00,97.66,97.78,97.66,97.78,58945.0,90.4309,90.5421,90.4309,90.5421,58945.0
2017-12-05 11:05:00,97.79,97.81,97.76,97.79,28633.0,90.5513,90.5698,90.5235,90.5513,28633.0
2017-12-05 11:10:00,97.8,97.82,97.75,97.76,28076.0,90.5606,90.5791,90.5143,90.5235,28076.0
2017-12-05 11:15:00,97.75,97.82,97.75,97.81,31919.0,90.5143,90.5791,90.5143,90.5698,31919.0
2017-12-05 11:20:00,97.81,97.84,97.78,97.8,16286.0,90.5698,90.5976,90.5421,90.5606,16286.0
2017-12-05 11:25:00,97.8,97.82,97.77,97.79,19892.0,90.5606,90.5791,90.5328,90.5513,19892.0
2017-12-05 11:30:00,97.8,97.86,97.79,97.84,22874.0,90.5606,90.6161,90.5513,90.5976,22874.0
2017-12-05 11:35:00,97.84,97.89,97.8,97.81,42801.0,90.5976,90.6439,90.5606,90.5698,42801.0
2017-12-05 11:40:00,97.82,97.86,97.82,97.84,38521.0,90.5791,90.6161,90.5791,90.5976,38521.0
2017-12-05 11:45:00,97.84,97.87,97.83,97.86,19550.0,90.5976,90.6254,90.5884,90.6161,19550.0
2017-12-05 11:50:00,97.86,97.86,97.79,97.8,25782.0,90.6161,90.6161,90.5513,90.5606,25782.0
2017-12-05 11:55:00,97.8,97.81,97.69,97.74,67136.0,90.5606,90.5698,90.4587,90.505,67136.0
2017-12-05 12:00:00,97.73,97.76,97.59,97.59,81437.0,90.4958,90.5235,90.3661,90.3661,81437.0
2017-12-05 12:05:00,97.6,97.64,97.58,97.59,54852.0,90.3754,90.4124,90.3569,90.3661,54852.0
2017-12-05 12:10:00,97.59,97.63,97.56,97.59,22084.0,90.3661,90.4032,90.3383,90.3661,22084.0
2017-12-05 12:15:00,97.59,97.62,97.53,97.6,25778.0,90.3661,90.3939,90.3106,90.3754,25778.0
2017-12-05 12:20:00,97.59,97.59,97.52,97.56,18287.0,90.3661,90.3661,90.3013,90.3383,18287.0
2017-12-05 12:25:00,97.57,97.65,97.57,97.64,17981.0,90.3476,90.4217,90.3476,90.4124,17981.0
2017-12-05 12:30:00,97.64,97.69,97.62,97.68,31775.0,90.4124,90.4587,90.3939,90.4495,31775.0
2017-12-05 12:35:00,97.68,97.7,97.62,97.64,25114.0,90.4495,90.468,90.3939,90.4124,25114.0
2017-12-05 12:40:00,97.65,97.66,97.6,97.64,17010.0,90.4217,90.4309,90.3754,90.4124,17010.0
2017-12-05 12:45:00,97.64,97.65,97.57,97.6,14144.0,90.4124,90.4217,90.3476,90.3754,14144.0
2017-12-05 12:50:00,97.6,97.63,97.57,97.59,23683.0,90.3754,90.4032,90.3476,90.3661,23683.0
2017-12-05 12:55:00,97.6,97.61,97.51,97.54,39237.0,90.3754,90.3846,90.292,90.3198,39237.0
2017-12-05 13:00:00,97.54,97.58,97.5,97.55,112682.0,90.3198,90.3569,90.2828,90.3291,112682.0
2017-12-05 13:05:00,97.55,97.55,97.48,97.49,14561.0,90.3291,90.3291,90.2643,90.2735,14561.0
2017-12-05 13:10:00,97.5,97.58,97.5,97.55,13796.0,90.2828,90.3569,90.2828,90.3291,13796.0
2017-12-05 13:15:00,97.54,97.58,97.5,97.58,28921.0,90.3198,90.3569,90.2828,90.3569,28921.0
2017-12-05 13:20:00,97.58,97.63,97.56,97.58,41121.0,90.3569,90.4032,90.3383,90.3569,41121.0
2017-12-05 13:25:00,97.59,97.6,97.54,97.59,31725.0,90.3661,90.3754,90.3198,90.3661,31725.0
2017-12-05 13:30:00,97.6,97.61,97.57,97.61,83160.0,90.3754,90.3846,90.3476,90.3846,83160.0
2017-12-05 13:35:00,97.6,97.67,97.6,97.64,17604.0,90.3754,90.4402,90.3754,90.4124,17604.0
2017-12-05 13:40:00,97.64,97.66,97.61,97.65,21934.0,90.4124,90.4309,90.3846,90.4217,21934.0
2017-12-05 13:45:00,97.65,97.68,97.61,97.64,19771.0,90.4217,90.4495,90.3846,90.4124,19771.0
2017-12-05 13:50:00,97.64,97.66,97.56,97.61,204171.0,90.4124,90.4309,90.3383,90.3846,204171.0
2017-12-05 13:55:00,97.6,97.63,97.58,97.63,67868.0,90.3754,90.4032,90.3569,90.4032,67868.0
2017-12-05 14:00:00,97.63,97.65,97.61,97.63,29293.0,90.4032,90.4217,90.3846,90.4032,29293.0
2017-12-05 14:05:00,97.63,97.65,97.59,97.62,187082.0,90.4032,90.4217,90.3661,90.3939,187082.0
2017-12-05 14:10:00,97.62,97.62,97.52,97.52,26502.0,90.3939,90.3939,90.3013,90.3013,26502.0
2017-12-05 14:15:00,97.51,97.52,97.45,97.46,30155.0,90.292,90.3013,90.2365,90.2457,30155.0
2017-12-05 14:20:00,97.46,97.48,97.4,97.47,130194.0,90.2457,90.2643,90.1902,90.255,130194.0
2017-12-05 14:25:00,97.48,97.51,97.44,97.45,28534.0,90.2643,90.292,90.2272,90.2365,28534.0
2017-12-05 14:30:00,97.45,97.45,97.31,97.34,45406.0,90.2365,90.2365,90.1068,90.1346,45406.0
2017-12-05 14:35:00,97.34,97.42,97.32,97.34,62029.0,90.1346,90.2087,90.1161,90.1346,62029.0
2017-12-05 14:40:00,97.33,97.42,97.32,97.42,84787.0,90.1254,90.2087,90.1161,90.2087,84787.0
2017-12-05 14:45:00,97.41,97.42,97.31,97.34,73452.0,90.1994,90.2087,90.1068,90.1346,73452.0
2017-12-05 14:50:00,97.34,97.37,97.3,97.34,237797.0,90.1346,90.1624,90.0976,90.1346,237797.0
2017-12-05 14:55:00,97.34,97.35,97.22,97.29,130231.0,90.1346,90.1439,90.0235,90.0883,130231.0
2017-12-05 15:00:00,97.28,97.29,97.22,97.26,172289.0,90.0791,90.0883,90.0235,90.0605,172289.0
2017-12-05 15:05:00,97.26,97.34,97.24,97.27,132543.0,90.0605,90.1346,90.042,90.0698,132543.0
2017-12-05 15:10:00,97.27,97.29,97.21,97.26,99154.0,90.0698,90.0883,90.0142,90.0605,99154.0
2017-12-05 15:15:00,97.27,97.28,97.15,97.22,97927.0,90.0698,90.0791,89.9587,90.0235,97927.0
2017-12-05 15:20:00,97.22,97.3,97.2,97.28,85138.0,90.0235,90.0976,90.005,90.0791,85138.0
2017-12-05 15:25:00,97.28,97.33,97.26,97.29,72739.0,90.0791,90.1254,90.0605,90.0883,72739.0
2017-12-05 15:30:00,97.29,97.3,97.23,97.25,180304.0,90.0883,90.0976,90.0328,90.0513,180304.0
2017-12-05 15:35:00,97.24,97.26,97.2,97.2,79219.0,90.042,90.0605,90.005,90.005,79219.0
2017-12-05 15:40:00,97.2,97.3,97.19,97.27,80543.0,90.005,90.0976,89.9957,90.0698,80543.0
2017-12-05 15:45:00,97.27,97.28,97.17,97.2,168328.0,90.0698,90.0791,89.9772,90.005,168328.0
2017-12-05 15:50:00,97.21,97.22,97.14,97.17,228079.0,90.0142,90.0235,89.9494,89.9772,228079.0
2017-12-05 15:55:00,97.17,97.26,97.16,97.17,528112.0,89.9772,90.0605,89.9679,89.9772,528112.0
2017-12-06 09:30:00,97.04,97.23,97.04,97.08,191415.0,89.8568,90.0328,89.8568,89.8939,191415.0
2017-12-06 09:35:00,97.09,97.09,96.91,96.95,83056.0,89.9031,89.9031,89.7365,89.7735,83056.0
2017-12-06 09:40:00,96.95,97.04,96.91,96.97,119318.0,89.7735,89.8568,89.7365,89.792,119318.0
2017-12-06 09:45:00,96.97,97.04,96.88,96.99,123242.0,89.792,89.8568,89.7087,89.8105,123242.0
2017-12-06 09:50:00,96.99,97.03,96.77,96.79,89901.0,89.8105,89.8476,89.6068,89.6253,89901.0
2017-12-06 09:55:00,96.8,96.99,96.79,96.9,62023.0,89.6346,89.8105,89.6253,89.7272,62023.0
2017-12-06 10:00:00,96.91,96.99,96.9,96.93,80741.0,89.7365,89.8105,89.7272,89.755,80741.0
2017-12-06 10:05:00,96.92,96.97,96.85,96.86,45192.0,89.7457,89.792,89.6809,89.6902,45192.0
2017-12-06 10:10:00,96.86,96.86,96.72,96.76,39591.0,89.6902,89.6902,89.5605,89.5976,39591.0
2017-12-06 10:15:00,96.77,96.79,96.65,96.67,46466.0,89.6068,89.6253,89.4957,89.5142,46466.0
2017-12-06 10:20:00,96.68,96.71,96.65,96.67,40044.0,89.5235,89.5513,89.4957,89.5142,40044.0
2017-12-06 10:25:00,96.67,96.71,96.64,96.66,38248.0,89.5142,89.5513,89.4864,89.505,38248.0
2017-12-06 10:30:00,96.65,96.73,96.61,96.62,35851.0,89.4957,89.5698,89.4587,89.4679,35851.0
2017-12-06 10:35:00,96.61,96.67,96.51,96.53,58231.0,89.4587,89.5142,89.3661,89.3846,58231.0
2017-12-06 10:40:00,96.54,96.65,96.53,96.63,45932.0,89.3938,89.4957,89.3846,89.4772,45932.0
2017-12-06 10:45:00,96.63,96.74,96.59,96.71,76379.0,89.4772,89.579,89.4401,89.5513,76379.0
2017-12-06 10:50:00,96.71,96.8,96.7,96.77,51370.0,89.5513,89.6346,89.542,89.6068,51370.0
2017-12-06 10:55:00,96.77,96.89,96.74,96.89,50645.0,89.6068,89.7179,89.579,89.7179,50645.0
2017-12-06 11:00:00,96.88,96.88,96.79,96.85,17165.0,89.7087,89.7087,89.6253,89.6809,17165.0
2017-12-06 11:05:00,96.86,96.89,96.81,96.81,15540.0,89.6902,89.7179,89.6439,89.6439,15540.0
2017-12-06 11:10:00,96.81,96.83,96.76,96.81,17052.0,89.6439,89.6624,89.5976,89.6439,17052.0
2017-12-06 11:15:00,96.81,96.83,96.76,96.79,23775.0,89.6439,89.6624,89.5976,89.6253,23775.0
2017-12-06 11:20:00,96.79,96.83,96.76,96.76,40944.0,89.6253,89.6624,89.5976,89.5976,40944.0
2017-12-06 11:25:00,96.75,96.75,96.66,96.68,38821.0,89.5883,89.5883,89.505,89.5235,38821.0
2017-12-06 11:30:00,96.68,96.69,96.6,96.63,91050.0,89.5235,89.5327,89.4494,89.4772,91050.0
2017-12-06 11:35:00,96.63,96.69,96.63,96.69,19337.0,89.4772,89.5327,89.4772,89.5327,19337.0
2017-12-06 11:40:00,96.69,96.73,96.68,96.69,14801.0,89.5327,89.5698,89.5235,89.5327,14801.0
2017-12-06 11:45:00,96.7,96.72,96.65,96.69,30838.0,89.542,89.5605,89.4957,89.5327,30838.0
2017-12-06 11:50:00,96.68,96.71,96.67,96.7,28069.0,89.5235,89.5513,89.5142,89.542,28069.0
2017-12-06 11:55:00,96.7,96.7,96.62,96.67,31940.0,89.542,89.542,89.4679,89.5142,31940.0
2017-12-06 12:00:00,96.66,96.67,96.63,96.65,32232.0,89.505,89.5142,89.4772,89.4957,32232.0
2017-12-06 12:05:00,96.65,96.68,96.61,96.66,15960.0,89.4957,89.5235,89.4587,89.505,15960.0
2017-12-06 12:10:00,96.66,96.67,96.63,96.64,13076.0,89.505,89.5142,89.4772,89.4864,13076.0
2017-12-06 12:15:00,96.64,96.65,96.59,96.59,22547.0,89.4864,89.4957,89.4401,89.4401,22547.0
2017-12-06 12:20:00,96.59,96.6,96.53,96.54,24838.0,89.4401,89.4494,89.3846,89.3938,24838.0
2017-12-06 12:25:00,96.53,96.57,96.5,96.56,18892.0,89.3846,89.4216,89.3568,89.4124,18892.0
2017-12-06 12:30:00,96.56,96.65,96.53,96.64,13059.0,89.4124,89.4957,89.3846,89.4864,13059.0
2017-12-06 12:35:00,96.66,96.66,96.6,96.6,26552.0,89.505,89.505,89.4494,89.4494,26552.0
2017-12-06 12:40:00,96.61,96.65,96.6,96.63,32907.0,89.4587,89.4957,89.4494,89.4772,32907.0
2017-12-06 12:45:00,96.63,96.68,96.61,96.66,41184.0,89.4772,89.5235,89.4587,89.505,41184.0
2017-12-06 12:50:00,96.67,96.69,96.61,96.61,25561.0,89.5142,89.5327,89.4587,89.4587,25561.0
2017-12-06 12:55:00,96.61,96.63,96.58,96.61,47000.0,89.4587,89.4772,89.4309,89.4587,47000.0
2017-12-06 13:00:00,96.61,96.61,96.56,96.56,14834.0,89.4587,89.4587,89.4124,89.4124,14834.0
2017-12-06 13:05:00,96.56,96.61,96.55,96.57,26285.0,89.4124,89.4587,89.4031,89.4216,26285.0
2017-12-06 13:10:00,96.57,96.59,96.54,96.57,12031.0,89.4216,89.4401,89.3938,89.4216,12031.0
2017-12-06 13:15:00,96.57,96.62,96.57,96.6,24295.0,89.4216,89.4679,89.4216,89.4494,24295.0
2017-12-06 13:20:00,96.6,96.61,96.58,96.59,26410.0,89.4494,89.4587,89.4309,89.4401,26410.0
2017-12-06 13:25:00,96.59,96.63,96.58,96.63,26984.0,89.4401,89.4772,89.4309,89.4772,26984.0
2017-12-06 13:30:00,96.62,96.69,96.61,96.69,12210.0,89.4679,89.5327,89.4587,89.5327,12210.0
2017-12-06 13:35:00,96.69,96.74,96.68,96.7,33316.0,89.5327,89.579,89.5235,89.542,33316.0
2017-12-06 13:40:00,96.71,96.74,96.7,96.7,24957.0,89.5513,89.579,89.542,89.542,24957.0
2017-12-06 13:45:00,96.7,96.72,96.67,96.72,133378.0,89.542,89.5605,89.5142,89.5605,133378.0
2017-12-06 13:50:00,96.72,96.78,96.72,96.76,17577.0,89.5605,89.6161,89.5605,89.5976,17577.0
2017-12-06 13:55:00,96.76,96.79,96.74,96.79,80306.0,89.5976,89.6253,89.579,89.6253,80306.0
2017-12-06 14:00:00,96.79,96.8,96.76,96.8,19141.0,89.6253,89.6346,89.5976,89.6346,19141.0
2017-12-06 14:05:00,96.8,96.82,96.72,96.72,26261.0,89.6346,89.6531,89.5605,89.5605,26261.0
2017-12-06 14:10:00,96.72,96.74,96.69,96.7,17674.0,89.5605,89.579,89.5327,89.542,17674.0
2017-12-06 14:15:00,96.7,96.77,96.69,96.77,15856.0,89.542,89.6068,89.5327,89.6068,15856.0
2017-12-06 14:20:00,96.77,96.8,96.74,96.76,16215.0,89.6068,89.6346,89.579,89.5976,16215.0
2017-12-06 14:25:00,96.77,96.8,96.72,96.74,25115.0,89.6068,89.6346,89.5605,89.579,25115.0
2017-12-06 14:30:00,96.75,96.75,96.71,96.72,42924.0,89.5883,89.5883,89.5513,89.5605,42924.0
2017-12-06 14:35:00,96.72,96.82,96.71,96.78,34536.0,89.5605,89.6531,89.5513,89.6161,34536.0
2017-12-06 14:40:00,96.79,96.8,96.75,96.8,10802.0,89.6253,89.6346,89.5883,89.6346,10802.0
2017-12-06 14:45:00,96.81,96.81,96.75,96.77,8975.0,89.6439,89.6439,89.5883,89.6068,8975.0
2017-12-06 14:50:00,96.76,96.78,96.75,96.76,30813.0,89.5976,89.6161,89.5883,89.5976,30813.0
2017-12-06 14:55:00,96.76,96.78,96.75,96.77,14545.0,89.5976,89.6161,89.5883,89.6068,14545.0
2017-12-06 15:00:00,96.77,96.8,96.76,96.77,32557.0,89.6068,89.6346,89.5976,89.6068,32557.0
2017-12-06 15:05:00,96.77,96.82,96.77,96.79,27062.0,89.6068,89.6531,89.6068,89.6253,27062.0
2017-12-06 15:10:00,96.79,96.83,96.74,96.75,38007.0,89.6253,89.6624,89.579,89.5883,38007.0
2017-12-06 15:15:00,96.75,96.77,96.71,96.73,74543.0,89.5883,89.6068,89.5513,89.5698,74543.0
2017-12-06 15:20:00,96.72,96.77,96.7,96.71,59143.0,89.5605,89.6068,89.542,89.5513,59143.0
2017-12-06 15:25:00,96.71,96.73,96.68,96.7,33634.0,89.5513,89.5698,89.5235,89.542,33634.0
2017-12-06 15:30:00,96.7,96.74,96.65,96.65,86081.0,89.542,89.579,89.4957,89.4957,86081.0
2017-12-06 15:35:00,96.66,96.71,96.62,96.64,88662.0,89.505,89.5513,89.4679,89.4864,88662.0
2017-12-06 15:40:00,96.64,96.64,96.59,96.62,104937.0,89.4864,89.4864,89.4401,89.4679,104937.0
2017-12-06 15:45:00,96.62,96.66,96.57,96.59,137193.0,89.4679,89.505,89.4216,89.4401,137193.0
2017-12-06 15:50:00,96.58,96.58,96.48,96.53,293005.0,89.4309,89.4309,89.3383,89.3846,293005.0
2017-12-06 15:55:00,96.54,96.57,96.48,96.53,578809.0,89.3938,89.4216,89.3383,89.3846,578809.0
2017-12-07 09:30:00,96.47,96.54,96.33,96.5,170584.0,89.329,89.3938,89.1994,89.3568,170584.0
2017-12-07 09:35:00,96.52,96.63,96.47,96.6,66924.0,89.3753,89.4772,89.329,89.4494,66924.0
2017-12-07 09:40:00,96.61,96.64,96.55,96.6,115770.0,89.4587,89.4864,89.4031,89.4494,115770.0
2017-12-07 09:45:00,96.6,96.65,96.55,96.55,51993.0,89.4494,89.4957,89.4031,89.4031,51993.0
2017-12-07 09:50:00,96.55,96.66,96.55,96.62,45742.0,89.4031,89.505,89.4031,89.4679,45742.0
2017-12-07 09:55:00,96.63,96.73,96.62,96.72,45654.0,89.4772,89.5698,89.4679,89.5605,45654.0
2017-12-07 10:00:00,96.72,96.75,96.62,96.64,100272.0,89.5605,89.5883,89.4679,89.4864,100272.0
2017-12-07 10:05:00,96.64,96.73,96.63,96.63,17797.0,89.4864,89.5698,89.4772,89.4772,17797.0
2017-12-07 10:10:00,96.64,96.72,96.64,96.7,21157.0,89.4864,89.5605,89.4864,89.542,21157.0
2017-12-07 10:15:00,96.7,96.79,96.64,96.73,45826.0,89.542,89.6253,89.4864,89.5698,45826.0
2017-12-07 10:20:00,96.73,96.83,96.73,96.77,29467.0,89.5698,89.6624,89.5698,89.6068,29467.0
2017-12-07 10:25:00,96.77,96.83,96.76,96.78,47460.0,89.6068,89.6624,89.5976,89.6161,47460.0
2017-12-07 10:30:00,96.78,96.88,96.78,96.85,240458.0,89.6161,89.7087,89.6161,89.6809,240458.0
2017-12-07 10:35:00,96.85,96.95,96.81,96.94,261782.0,89.6809,89.7735,89.6439,89.7642,261782.0
2017-12-07 10:40:00,96.95,96.97,96.9,96.92,56026.0,89.7735,89.792,89.7272,89.7457,56026.0
2017-12-07 10:45:00,96.91,96.92,96.82,96.85,45049.0,89.7365,89.7457,89.6531,89.6809,45049.0
2017-12-07 10:50:00,96.85,96.88,96.83,96.86,21307.0,89.6809,89.7087,89.6624,89.6902,21307.0
2017-12-07 10:55:00,96.86,96.96,96.86,96.94,39041.0,89.6902,89.7828,89.6902,89.7642,39041.0
2017-12-07 11:00:00,96.95,96.96,96.89,96.89,67857.0,89.7735,89.7828,89.7179,89.7179,67857.0
2017-12-07 11:05:00,96.89,96.94,96.81,96.82,33888.0,89.7179,89.7642,89.6439,89.6531,33888.0
2017-12-07 11:10:00,96.82,96.87,96.79,96.85,10140.0,89.6531,89.6994,89.6253,89.6809,10140.0
2017-12-07 11:15:00,96.86,96.86,96.8,96.8,18409.0,89.6902,89.6902,89.6346,89.6346,18409.0
2017-12-07 11:20:00,96.8,96.81,96.76,96.78,21475.0,89.6346,89.6439,89.5976,89.6161,21475.0
2017-12-07 11:25:00,96.78,96.81,96.74,96.81,14749.0,89.6161,89.6439,89.579,89.6439,14749.0
2017-12-07 11:30:00,96.81,96.91,96.81,96.88,46890.0,89.6439,89.7365,89.6439,89.7087,46890.0
2017-12-07 11:35:00,96.87,96.89,96.8,96.84,24125.0,89.6994,89.7179,89.6346,89.6716,24125.0
2017-12-07 11:40:00,96.84,96.87,96.83,96.84,17693.0,89.6716,89.6994,89.6624,89.6716,17693.0
2017-12-07 11:45:00,96.84,96.84,96.8,96.8,16207.0,89.6716,89.6716,89.6346,89.6346,16207.0
2017-12-07 11:50:00,96.8,96.84,96.8,96.81,20458.0,89.6346,89.6716,89.6346,89.6439,20458.0
2017-12-07 11:55:00,96.81,96.82,96.75,96.75,15258.0,89.6439,89.6531,89.5883,89.5883,15258.0
2017-12-07 12:00:00,96.75,96.77,96.72,96.75,28110.0,89.5883,89.6068,89.5605,89.5883,28110.0
2017-12-07 12:05:00,96.74,96.81,96.73,96.81,25516.0,89.579,89.6439,89.5698,89.6439,25516.0
2017-12-07 12:10:00,96.81,96.88,96.81,96.86,41637.0,89.6439,89.7087,89.6439,89.6902,41637.0
2017-12-07 12:15:00,96.86,96.88,96.85,96.88,17599.0,89.6902,89.7087,89.6809,89.7087,17599.0
2017-12-07 12:20:00,96.88,96.89,96.84,96.85,20546.0,89.7087,89.7179,89.6716,89.6809,20546.0
2017-12-07 12:25:00,96.85,96.86,96.82,96.83,14376.0,89.6809,89.6902,89.6531,89.6624,14376.0
2017-12-07 12:30:00,96.84,96.85,96.8,96.83,17306.0,89.6716,89.6809,89.6346,89.6624,17306.0
2017-12-07 12:35:00,96.83,96.85,96.8,96.83,14291.0,89.6624,89.6809,89.6346,89.6624,14291.0
2017-12-07 12:40:00,96.83,96.85,96.8,96.81,19644.0,89.6624,89.6809,89.6346,89.6439,19644.0
2017-12-07 12:45:00,96.8,96.83,96.78,96.83,7350.0,89.6346,89.6624,89.6161,89.6624,7350.0
2017-12-07 12:50:00,96.84,96.86,96.81,96.82,28224.0,89.6716,89.6902,89.6439,89.6531,28224.0
2017-12-07 12:55:00,96.82,96.86,96.81,96.85,5747.0,89.6531,89.6902,89.6439,89.6809,5747.0
2017-12-07 13:00:00,96.85,96.89,96.77,96.8,112988.0,89.6809,89.7179,89.6068,89.6346,112988.0
2017-12-07 13:05:00,96.8,96.82,96.78,96.79,35870.0,89.6346,89.6531,89.6161,89.6253,35870.0
2017-12-07 13:10:00,96.78,96.78,96.74,96.74,22722.0,89.6161,89.6161,89.579,89.579,22722.0
2017-12-07 13:15:00,96.74,96.76,96.72,96.74,18029.0,89.579,89.5976,89.5605,89.579,18029.0
2017-12-07 13:20:00,96.73,96.74,96.69,96.74,12942.0,89.5698,89.579,89.5327,89.579,12942.0
2017-12-07 13:25:00,96.74,96.82,96.73,96.81,30937.0,89.579,89.6531,89.5698,89.6439,30937.0
2017-12-07 13:30:00,96.81,96.81,96.79,96.79,7268.0,89.6439,89.6439,89.6253,89.6253,7268.0
2017-12-07 13:35:00,96.79,96.83,96.79,96.82,19719.0,89.6253,89.6624,89.6253,89.6531,19719.0
2017-12-07 13:40:00,96.82,96.82,96.78,96.79,27002.0,89.6531,89.6531,89.6161,89.6253,27002.0
2017-12-07 13:45:00,96.78,96.78,96.68,96.69,19476.0,89.6161,89.6161,89.5235,89.5327,19476.0
2017-12-07 13:50:00,96.69,96.7,96.64,96.67,12036.0,89.5327,89.542,89.4864,89.5142,12036.0
2017-12-07 13:55:00,96.68,96.72,96.68,96.72,7746.0,89.5235,89.5605,89.5235,89.5605,7746.0
2017-12-07 14:00:00,96.72,96.74,96.7,96.7,29080.0,89.5605,89.579,89.542,89.542,29080.0
2017-12-07 14:05:00,96.7,96.71,96.68,96.69,7437.0,89.542,89.5513,89.5235,89.5327,7437.0
2017-12-07 14:10:00,96.69,96.71,96.67,96.71,18614.0,89.5327,89.5513,89.5142,89.5513,18614.0
2017-12-07 14:15:00,96.71,96.75,96.69,96.73,5556.0,89.5513,89.5883,89.5327,89.5698,5556.0
2017-12-07 14:20:00,96.73,96.75,96.7,96.71,17946.0,89.5698,89.5883,89.542,89.5513,17946.0
2017-12-07 14:25:00,96.71,96.72,96.69,96.7,14151.0,89.5513,89.5605,89.5327,89.542,14151.0
2017-12-07 14:30:00,96.7,96.72,96.66,96.71,20608.0,89.542,89.5605,89.505,89.5513,20608.0
2017-12-07 14:35:00,96.7,96.71,96.65,96.68,20998.0,89.542,89.5513,89.4957,89.5235,20998.0
2017-12-07 14:40:00,96.67,96.71,96.64,96.64,26187.0,89.5142,89.5513,89.4864,89.4864,26187.0
2017-12-07 14:45:00,96.64,96.7,96.6,96.69,37509.0,89.4864,89.542,89.4494,89.5327,37509.0
2017-12-07 14:50:00,96.69,96.71,96.67,96.67,108303.0,89.5327,89.5513,89.5142,89.5142,108303.0
2017-12-07 14:55:00,96.67,96.74,96.65,96.73,53566.0,89.5142,89.579,89.4957,89.5698,53566.0
2017-12-07 15:00:00,96.74,96.76,96.69,96.72,30840.0,89.579,89.5976,89.5327,89.5605,30840.0
2017-12-07 15:05:00,96.73,96.73,96.68,96.69,14616.0,89.5698,89.5698,89.5235,89.5327,14616.0
2017-12-07 15:10:00,96.69,96.74,96.68,96.74,114459.0,89.5327,89.579,89.5235,89.579,114459.0
2017-12-07 15:15:00,96.74,96.78,96.74,96.76,39057.0,89.579,89.6161,89.579,89.5976,39057.0
2017-12-07 15:20:00,96.76,96.82,96.72,96.78,70642.0,89.5976,89.6531,89.5605,89.6161,70642.0
2017-12-07 15:25:00,96.78,96.82,96.77,96.8,30448.0,89.6161,89.6531,89.6068,89.6346,30448.0
2017-12-07 15:30:00,96.79,96.82,96.76,96.81,62815.0,89.6253,89.6531,89.5976,89.6439,62815.0
2017-12-07 15:35:00,96.82,96.87,96.81,96.84,29700.0,89.6531,89.6994,89.6439,89.6716,29700.0
2017-12-07 15:40:00,96.84,96.84,96.77,96.8,25268.0,89.6716,89.6716,89.6068,89.6346,25268.0
2017-12-07 15:45:00,96.79,96.79,96.76,96.77,66722.0,89.6253,89.6253,89.5976,89.6068,66722.0
2017-12-07 15:50:00,96.76,96.78,96.71,96.75,115814.0,89.5976,89.6161,89.5513,89.5883,115814.0
2017-12-07 15:55:00,96.75,96.79,96.73,96.78,243818.0,89.5883,89.6253,89.5698,89.6161,243818.0
2017-12-08 09:30:00,97.06,97.18,96.99,97.11,134072.0,89.8754,89.9865,89.8105,89.9217,134072.0
2017-12-08 09:35:00,97.12,97.19,97.08,97.13,42333.0,89.9309,89.9957,89.8939,89.9402,42333.0
2017-12-08 09:40:00,97.13,97.19,97.08,97.18,74311.0,89.9402,89.9957,89.8939,89.9865,74311.0
2017-12-08 09:45:00,97.17,97.18,97.08,97.12,55641.0,89.9772,89.9865,89.8939,89.9309,55641.0
2017-12-08 09:50:00,97.11,97.2,97.08,97.19,54122.0,89.9217,90.005,89.8939,89.9957,54122.0
2017-12-08 09:55:00,97.18,97.23,97.16,97.22,40909.0,89.9865,90.0328,89.9679,90.0235,40909.0
2017-12-08 10:00:00,97.22,97.25,97.14,97.16,38367.0,90.0235,90.0513,89.9494,89.9679,38367.0
2017-12-08 10:05:00,97.15,97.15,97.11,97.15,28346.0,89.9587,89.9587,89.9217,89.9587,28346.0
2017-12-08 10:10:00,97.14,97.14,97.06,97.09,22130.0,89.9494,89.9494,89.8754,89.9031,22130.0
2017-12-08 10:15:00,97.09,97.13,97.08,97.12,73257.0,89.9031,89.9402,89.8939,89.9309,73257.0
2017-12-08 10:20:00,97.11,97.11,97.07,97.11,17961.0,89.9217,89.9217,89.8846,89.9217,17961.0
2017-12-08 10:25:00,97.11,97.18,97.11,97.12,36565.0,89.9217,89.9865,89.9217,89.9309,36565.0
2017-12-08 10:30:00,97.13,97.17,97.12,97.12,22561.0,89.9402,89.9772,89.9309,89.9309,22561.0
2017-12-08 10:35:00,97.12,97.19,97.1,97.19,23408.0,89.9309,89.9957,89.9124,89.9957,23408.0
2017-12-08 10:40:00,97.19,97.26,97.18,97.25,29012.0,89.9957,90.0605,89.9865,90.0513,29012.0
2017-12-08 10:45:00,97.24,97.26,97.22,97.26,19378.0,90.042,90.0605,90.0235,90.0605,19378.0
2017-12-08 10:50:00,97.25,97.26,97.23,97.25,11428.0,90.0513,90.0605,90.0328,90.0513,11428.0
2017-12-08 10:55:00,97.25,97.32,97.24,97.31,34136.0,90.0513,90.1161,90.042,90.1068,34136.0
2017-12-08 11:00:00,97.31,97.38,97.31,97.37,60874.0,90.1068,90.1717,90.1068,90.1624,60874.0
2017-12-08 11:05:00,97.37,97.38,97.33,97.37,68501.0,90.1624,90.1717,90.1254,90.1624,68501.0
2017-12-08 11:10:00,97.36,97.37,97.33,97.34,38171.0,90.1531,90.1624,90.1254,90.1346,38171.0
2017-12-08 11:15:00,97.33,97.36,97.31,97.33,41144.0,90.1254,90.1531,90.1068,90.1254,41144.0
2017-12-08 11:20:00,97.33,97.36,97.32,97.34,33920.0,90.1254,90.1531,90.1161,90.1346,33920.0
2017-12-08 11:25:00,97.34,97.34,97.25,97.29,43478.0,90.1346,90.1346,90.0513,90.0883,43478.0
2017-12-08 11:30:00,97.3,97.32,97.26,97.26,60626.0,90.0976,90.1161,90.0605,90.0605,60626.0
2017-12-08 11:35:00,97.25,97.36,97.24,97.36,29114.0,90.0513,90.1531,90.042,90.1531,29114.0
2017-12-08 11:40:00,97.36,97.37,97.3,97.3,21692.0,90.1531,90.1624,90.0976,90.0976,21692.0
2017-12-08 11:45:00,97.31,97.35,97.3,97.34,41666.0,90.1068,90.1439,90.0976,90.1346,41666.0
2017-12-08 11:50:00,97.34,97.35,97.29,97.31,27407.0,90.1346,90.1439,90.0883,90.1068,27407.0
2017-12-08 11:55:00,97.31,97.32,97.28,97.29,20718.0,90.1068,90.1161,90.0791,90.0883,20718.0
2017-12-08 12:00:00,97.3,97.33,97.29,97.31,15203.0,90.0976,90.1254,90.0883,90.1068,15203.0
2017-12-08 12:05:00,97.31,97.35,97.3,97.34,18297.0,90.1068,90.1439,90.0976,90.1346,18297.0
2017-12-08 12:10:00,97.34,97.35,97.32,97.34,21801.0,90.1346,90.1439,90.1161,90.1346,21801.0
2017-12-08 12:15:00,97.34,97.37,97.33,97.35,21659.0,90.1346,90.1624,90.1254,90.1439,21659.0
2017-12-08 12:20:00,97.35,97.38,97.35,97.36,14619.0,90.1439,90.1717,90.1439,90.1531,14619.0
2017-12-08 12:25:00,97.36,97.42,97.36,97.4,29937.0,90.1531,90.2087,90.1531,90.1902,29937.0
2017-12-08 12:30:00,97.4,97.44,97.39,97.42,20735.0,90.1902,90.2272,90.1809,90.2087,20735.0
2017-12-08 12:35:00,97.42,97.42,97.37,97.37,12241.0,90.2087,90.2087,90.1624,90.1624,12241.0
2017-12-08 12:40:00,97.38,97.39,97.35,97.36,55992.0,90.1717,90.1809,90.1439,90.1531,55992.0
2017-12-08 12:45:00,97.36,97.38,97.34,97.36,19390.0,90.1531,90.1717,90.1346,90.1531,19390.0
2017-12-08 12:50:00,97.35,97.37,96.82,97.35,259575.0,90.1439,90.1624,89.6531,90.1439,259575.0
2017-12-08 12:55:00,97.36,97.36,97.3,97.32,12059.0,90.1531,90.1531,90.0976,90.1161,12059.0
2017-12-08 13:00:00,97.33,97.34,97.32,97.33,4630.0,90.1254,90.1346,90.1161,90.1254,4630.0
2017-12-08 13:05:00,97.34,97.36,97.33,97.34,10948.0,90.1346,90.1531,90.1254,90.1346,10948.0
2017-12-08 13:10:00,97.35,97.36,96.82,97.29,505219.0,90.1439,90.1531,89.6531,90.0883,505219.0
2017-12-08 13:15:00,97.29,97.32,96.82,97.31,499224.0,90.0883,90.1161,89.6531,90.1068,499224.0
2017-12-08 13:20:00,97.31,97.32,97.28,97.28,7107.0,90.1068,90.1161,90.0791,90.0791,7107.0
2017-12-08 13:25:00,97.27,97.29,97.27,97.28,6586.0,90.0698,90.0883,90.0698,90.0791,6586.0
2017-12-08 13:30:00,97.28,97.29,97.25,97.26,10280.0,90.0791,90.0883,90.0513,90.0605,10280.0
2017-12-08 13:35:00,97.26,97.29,97.26,97.28,6096.0,90.0605,90.0883,90.0605,90.0791,6096.0
2017-12-08 13:40:00,97.28,97.28,97.25,97.26,7797.0,90.0791,90.0791,90.0513,90.0605,7797.0
2017-12-08 13:45:00,97.26,97.26,97.23,97.25,11217.0,90.0605,90.0605,90.0328,90.0513,11217.0
2017-12-08 13:50:00,97.24,97.25,97.22,97.22,14227.0,90.042,90.0513,90.0235,90.0235,14227.0
2017-12-08 13:55:00,97.22,97.24,97.21,97.23,8507.0,90.0235,90.042,90.0142,90.0328,8507.0
2017-12-08 14:00:00,97.23,97.23,97.2,97.22,24465.0,90.0328,90.0328,90.005,90.0235,24465.0
2017-12-08 14:05:00,97.22,97.22,97.17,97.19,23159.0,90.0235,90.0235,89.9772,89.9957,23159.0
2017-12-08 14:10:00,97.18,97.18,97.13,97.14,8053.0,89.9865,89.9865,89.9402,89.9494,8053.0
2017-12-08 14:15:00,97.13,97.18,97.12,97.13,35609.0,89.9402,89.9865,89.9309,89.9402,35609.0
2017-12-08 14:20:00,97.13,97.13,97.07,97.11,26773.0,89.9402,89.9402,89.8846,89.9217,26773.0
2017-12-08 14:25:00,97.12,97.2,97.12,97.16,19547.0,89.9309,90.005,89.9309,89.9679,19547.0
2017-12-08 14:30:00,97.15,97.16,97.1,97.15,17823.0,89.9587,89.9679,89.9124,89.9587,17823.0
2017-12-08 14:35:00,97.15,97.19,97.13,97.19,14299.0,89.9587,89.9957,89.9402,89.9957,14299.0
2017-12-08 14:40:00,97.18,97.2,97.15,97.17,42711.0,89.9865,90.005,89.9587,89.9772,42711.0
2017-12-08 14:45:00,97.18,97.2,97.16,97.19,13310.0,89.9865,90.005,89.9679,89.9957,13310.0
2017-12-08 14:50:00,97.19,97.21,97.17,97.18,16277.0,89.9957,90.0142,89.9772,89.9865,16277.0
2017-12-08 14:55:00,97.18,97.2,97.17,97.2,13200.0,89.9865,90.005,89.9772,90.005,13200.0
2017-12-08 15:00:00,97.21,97.24,97.2,97.22,15380.0,90.0142,90.042,90.005,90.0235,15380.0
2017-12-08 15:05:00,97.22,97.24,97.2,97.22,16399.0,90.0235,90.042,90.005,90.0235,16399.0
2017-12-08 15:10:00,97.22,97.23,97.17,97.17,36046.0,90.0235,90.0328,89.9772,89.9772,36046.0
2017-12-08 15:15:00,97.18,97.18,97.13,97.17,24223.0,89.9865,89.9865,89.9402,89.9772,24223.0
2017-12-08 15:20:00,97.17,97.19,97.16,97.18,20256.0,89.9772,89.9957,89.9679,89.9865,20256.0
2017-12-08 15:25:00,97.19,97.2,97.16,97.18,43862.0,89.9957,90.005,89.9679,89.9865,43862.0
2017-12-08 15:30:00,97.18,97.21,97.18,97.18,53674.0,89.9865,90.0142,89.9865,89.9865,53674.0
2017-12-08 15:35:00,97.18,97.2,97.16,97.17,54878.0,89.9865,90.005,89.9679,89.9772,54878.0
2017-12-08 15:40:00,97.17,97.19,97.16,97.18,43793.0,89.9772,89.9957,89.9679,89.9865,43793.0
2017-12-08 15:45:00,97.17,97.17,97.11,97.13,67907.0,89.9772,89.9772,89.9217,89.9402,67907.0
2017-12-08 15:50:00,97.13,97.21,97.13,97.2,139536.0,89.9402,90.0142,89.9402,90.005,139536.0
2017-12-08 15:55:00,97.2,97.24,97.16,97.24,848645.0,90.005,90.042,89.9679,90.042,848645.0
2017-12-11 09:30:00,97.33,97.41,97.25,97.31,82153.0,90.1254,90.1994,90.0513,90.1068,82153.0
2017-12-11 09:35:00,97.32,97.38,97.23,97.23,75627.0,90.1161,90.1717,90.0328,90.0328,75627.0
2017-12-11 09:40:00,97.23,97.4,97.23,97.4,96379.0,90.0328,90.1902,90.0328,90.1902,96379.0
2017-12-11 09:45:00,97.39,97.4,97.33,97.37,87364.0,90.1809,90.1902,90.1254,90.1624,87364.0
2017-12-11 09:50:00,97.38,97.41,97.35,97.39,112076.0,90.1717,90.1994,90.1439,90.1809,112076.0
2017-12-11 09:55:00,97.39,97.43,97.35,97.43,60267.0,90.1809,90.218,90.1439,90.218,60267.0
2017-12-11 10:00:00,97.43,97.46,97.37,97.44,51074.0,90.218,90.2457,90.1624,90.2272,51074.0
2017-12-11 10:05:00,97.44,97.44,97.37,97.42,48033.0,90.2272,90.2272,90.1624,90.2087,48033.0
2017-12-11 10:10:00,97.42,97.46,97.39,97.45,22020.0,90.2087,90.2457,90.1809,90.2365,22020.0
2017-12-11 10:15:00,97.45,97.46,97.38,97.39,83632.0,90.2365,90.2457,90.1717,90.1809,83632.0
2017-12-11 10:20:00,97.4,97.4,97.32,97.34,21878.0,90.1902,90.1902,90.1161,90.1346,21878.0
2017-12-11 10:25:00,97.34,97.4,97.32,97.37,33450.0,90.1346,90.1902,90.1161,90.1624,33450.0
2017-12-11 10:30:00,97.38,97.42,97.35,97.42,19214.0,90.1717,90.2087,90.1439,90.2087,19214.0
2017-12-11 10:35:00,97.42,97.44,97.39,97.4,27325.0,90.2087,90.2272,90.1809,90.1902,27325.0
2017-12-11 10:40:00,97.4,97.41,97.37,97.39,48936.0,90.1902,90.1994,90.1624,90.1809,48936.0
2017-12-11 10:45:00,97.39,97.41,97.35,97.35,23065.0,90.1809,90.1994,90.1439,90.1439,23065.0
2017-12-11 10:50:00,97.35,97.36,97.3,97.32,16786.0,90.1439,90.1531,90.0976,90.1161,16786.0
2017-12-11 10:55:00,97.31,97.35,97.19,97.22,36546.0,90.1068,90.1439,89.9957,90.0235,36546.0
2017-12-11 11:00:00,97.22,97.23,97.16,97.19,23019.0,90.0235,90.0328,89.9679,89.9957,23019.0
2017-12-11 11:05:00,97.19,97.2,97.13,97.14,20092.0,89.9957,90.005,89.9402,89.9494,20092.0
2017-12-11 11:10:00,97.13,97.18,97.12,97.17,19211.0,89.9402,89.9865,89.9309,89.9772,19211.0
2017-12-11 11:15:00,97.17,97.23,97.16,97.21,17568.0,89.9772,90.0328,89.9679,90.0142,17568.0
2017-12-11 11:20:00,97.22,97.23,97.18,97.19,15172.0,90.0235,90.0328,89.9865,89.9957,15172.0
2017-12-11 11:25:00,97.19,97.22,97.18,97.2,26559.0,89.9957,90.0235,89.9865,90.005,26559.0
2017-12-11 11:30:00,97.19,97.24,97.18,97.24,14438.0,89.9957,90.042,89.9865,90.042,14438.0
2017-12-11 11:35:00,97.23,97.26,97.21,97.25,24059.0,90.0328,90.0605,90.0142,90.0513,24059.0
2017-12-11 11:40:00,97.25,97.29,97.24,97.26,11585.0,90.0513,90.0883,90.042,90.0605,11585.0
2017-12-11 11:45:00,97.25,97.26,97.23,97.23,12602.0,90.0513,90.0605,90.0328,90.0328,12602.0
2017-12-11 11:50:00,97.23,97.26,97.23,97.25,14860.0,90.0328,90.0605,90.0328,90.0513,14860.0
2017-12-11 11:55:00,97.26,97.26,97.22,97.25,19682.0,90.0605,90.0605,90.0235,90.0513,19682.0
2017-12-11 12:00:00,97.24,97.27,97.24,97.26,5841.0,90.042,90.0698,90.042,90.0605,5841.0
2017-12-11 12:05:00,97.26,97.28,97.24,97.25,12610.0,90.0605,90.0791,90.042,90.0513,12610.0
2017-12-11 12:10:00,97.25,97.27,97.24,97.27,9004.0,90.0513,90.0698,90.042,90.0698,9004.0
2017-12-11 12:15:00,97.26,97.3,97.26,97.29,9095.0,90.0605,90.0976,90.0605,90.0883,9095.0
2017-12-11 12:20:00,97.28,97.29,97.24,97.28,17079.0,90.0791,90.0883,90.042,90.0791,17079.0
2017-12-11 12:25:00,97.28,97.29,97.25,97.27,16828.0,90.0791,90.0883,90.0513,90.0698,16828.0
2017-12-11 12:30:00,97.28,97.31,97.27,97.31,10828.0,90.0791,90.1068,90.0698,90.1068,10828.0
2017-12-11 12:35:00,97.3,97.34,97.28,97.31,9120.0,90.0976,90.1346,90.0791,90.1068,9120.0
2017-12-11 12:40:00,97.31,97.36,97.3,97.36,6359.0,90.1068,90.1531,90.0976,90.1531,6359.0
2017-12-11 12:45:00,97.37,97.37,97.31,97.32,33267.0,90.1624,90.1624,90.1068,90.1161,33267.0
2017-12-11 12:50:00,97.32,97.35,97.31,97.34,8943.0,90.1161,90.1439,90.1068,90.1346,8943.0
2017-12-11 12:55:00,97.34,97.38,97.33,97.37,10817.0,90.1346,90.1717,90.1254,90.1624,10817.0
2017-12-11 13:00:00,97.37,97.37,97.32,97.34,18189.0,90.1624,90.1624,90.1161,90.1346,18189.0
2017-12-11 13:05:00,97.34,97.39,97.33,97.39,14542.0,90.1346,90.1809,90.1254,90.1809,14542.0
2017-12-11 13:10:00,97.39,97.41,97.36,97.37,17498.0,90.1809,90.1994,90.1531,90.1624,17498.0
2017-12-11 13:15:00,97.36,97.37,97.33,97.36,17543.0,90.1531,90.1624,90.1254,90.1531,17543.0
2017-12-11 13:20:00,97.37,97.37,97.32,97.34,12273.0,90.1624,90.1624,90.1161,90.1346,12273.0
2017-12-11 13:25:00,97.34,97.37,97.32,97.34,16980.0,90.1346,90.1624,90.1161,90.1346,16980.0
2017-12-11 13:30:00,97.34,97.36,97.31,97.33,15908.0,90.1346,90.1531,90.1068,90.1254,15908.0
2017-12-11 13:35:00,97.33,97.34,97.3,97.33,29220.0,90.1254,90.1346,90.0976,90.1254,29220.0
2017-12-11 13:40:00,97.33,97.36,97.32,97.34,13797.0,90.1254,90.1531,90.1161,90.1346,13797.0
2017-12-11 13:45:00,97.34,97.35,97.31,97.32,15706.0,90.1346,90.1439,90.1068,90.1161,15706.0
2017-12-11 13:50:00,97.32,97.33,97.29,97.33,12477.0,90.1161,90.1254,90.0883,90.1254,12477.0
2017-12-11 13:55:00,97.33,97.35,97.31,97.32,21409.0,90.1254,90.1439,90.1068,90.1161,21409.0
2017-12-11 14:00:00,97.32,97.34,97.31,97.32,9777.0,90.1161,90.1346,90.1068,90.1161,9777.0
2017-12-11 14:05:00,97.32,97.33,97.28,97.3,26937.0,90.1161,90.1254,90.0791,90.0976,26937.0
2017-12-11 14:10:00,97.29,97.33,97.29,97.32,9065.0,90.0883,90.1254,90.0883,90.1161,9065.0
2017-12-11 14:15:00,97.33,97.35,97.31,97.32,26791.0,90.1254,90.1439,90.1068,90.1161,26791.0
2017-12-11 14:20:00,97.32,97.34,97.3,97.32,19215.0,90.1161,90.1346,90.0976,90.1161,19215.0
2017-12-11 14:25:00,97.31,97.33,97.29,97.3,16628.0,90.1068,90.1254,90.0883,90.0976,16628.0
2017-12-11 14:30:00,97.29,97.3,97.28,97.29,9881.0,90.0883,90.0976,90.0791,90.0883,9881.0
2017-12-11 14:35:00,97.29,97.32,97.27,97.3,22632.0,90.0883,90.1161,90.0698,90.0976,22632.0
2017-12-11 14:40:00,97.31,97.33,97.29,97.32,17464.0,90.1068,90.1254,90.0883,90.1161,17464.0
2017-12-11 14:45:00,97.33,97.33,97.29,97.29,13635.0,90.1254,90.1254,90.0883,90.0883,13635.0
2017-12-11 14:50:00,97.29,97.34,97.27,97.32,14139.0,90.0883,90.1346,90.0698,90.1161,14139.0
2017-12-11 14:55:00,97.33,97.36,97.32,97.35,20964.0,90.1254,90.1531,90.1161,90.1439,20964.0
2017-12-11 15:00:00,97.34,97.41,97.33,97.4,36094.0,90.1346,90.1994,90.1254,90.1902,36094.0
2017-12-11 15:05:00,97.41,97.42,97.39,97.39,29705.0,90.1994,90.2087,90.1809,90.1809,29705.0
2017-12-11 15:10:00,97.39,97.42,97.37,97.42,37957.0,90.1809,90.2087,90.1624,90.2087,37957.0
2017-12-11 15:15:00,97.41,97.41,97.37,97.37,80313.0,90.1994,90.1994,90.1624,90.1624,80313.0
2017-12-11 15:20:00,97.38,97.39,97.36,97.37,38611.0,90.1717,90.1809,90.1531,90.1624,38611.0
2017-12-11 15:25:00,97.37,97.38,97.35,97.37,39607.0,90.1624,90.1717,90.1439,90.1624,39607.0
2017-12-11 15:30:00,97.37,97.39,97.35,97.39,57347.0,90.1624,90.1809,90.1439,90.1809,57347.0
2017-12-11 15:35:00,97.39,97.4,97.36,97.4,60569.0,90.1809,90.1902,90.1531,90.1902,60569.0
2017-12-11 15:40:00,97.4,97.4,97.34,97.35,66570.0,90.1902,90.1902,90.1346,90.1439,66570.0
2017-12-11 15:45:00,97.36,97.41,97.35,97.41,178649.0,90.1531,90.1994,90.1439,90.1994,178649.0
2017-12-11 15:50:00,97.41,97.44,97.39,97.42,153943.0,90.1994,90.2272,90.1809,90.2087,153943.0
2017-12-11 15:55:00,97.41,97.49,97.41,97.47,317109.0,90.1994,90.2735,90.1994,90.255,317109.0
2017-12-12 09:30:00,97.73,97.81,97.65,97.74,66731.0,90.4958,90.5698,90.4217,90.505,66731.0
2017-12-12 09:35:00,97.73,97.74,97.61,97.72,32193.0,90.4958,90.505,90.3846,90.4865,32193.0
2017-12-12 09:40:00,97.72,97.77,97.66,97.66,45784.0,90.4865,90.5328,90.4309,90.4309,45784.0
2017-12-12 09:45:00,97.67,97.67,97.57,97.59,23557.0,90.4402,90.4402,90.3476,90.3661,23557.0
2017-12-12 09:50:00,97.58,97.63,97.57,97.58,31605.0,90.3569,90.4032,90.3476,90.3569,31605.0
2017-12-12 09:55:00,97.57,97.65,97.54,97.63,28376.0,90.3476,90.4217,90.3198,90.4032,28376.0
2017-12-12 10:00:00,97.64,97.66,97.56,97.57,23522.0,90.4124,90.4309,90.3383,90.3476,23522.0
2017-12-12 10:05:00,97.57,97.65,97.57,97.61,45514.0,90.3476,90.4217,90.3476,90.3846,45514.0
2017-12-12 10:10:00,97.61,97.66,97.59,97.64,53496.0,90.3846,90.4309,90.3661,90.4124,53496.0
2017-12-12 10:15:00,97.64,97.68,97.61,97.65,35587.0,90.4124,90.4495,90.3846,90.4217,35587.0
2017-12-12 10:20:00,97.66,97.69,97.64,97.69,54535.0,90.4309,90.4587,90.4124,90.4587,54535.0
2017-12-12 10:25:00,97.68,97.69,97.67,97.67,56389.0,90.4495,90.4587,90.4402,90.4402,56389.0
2017-12-12 10:30:00,97.67,97.67,97.59,97.66,55793.0,90.4402,90.4402,90.3661,90.4309,55793.0
2017-12-12 10:35:00,97.66,97.68,97.64,97.66,52584.0,90.4309,90.4495,90.4124,90.4309,52584.0
2017-12-12 10:40:00,97.66,97.68,97.63,97.64,82501.0,90.4309,90.4495,90.4032,90.4124,82501.0
2017-12-12 10:45:00,97.64,97.66,97.61,97.65,51833.0,90.4124,90.4309,90.3846,90.4217,51833.0
2017-12-12 10:50:00,97.64,97.7,97.63,97.7,26530.0,90.4124,90.468,90.4032,90.468,26530.0
2017-12-12 10:55:00,97.7,97.78,97.7,97.76,25774.0,90.468,90.5421,90.468,90.5235,25774.0
2017-12-12 11:00:00,97.77,97.79,97.7,97.72,23455.0,90.5328,90.5513,90.468,90.4865,23455.0
2017-12-12 11:05:00,97.72,97.74,97.7,97.71,41155.0,90.4865,90.505,90.468,90.4772,41155.0
2017-12-12 11:10:00,97.71,97.74,97.71,97.73,8821.0,90.4772,90.505,90.4772,90.4958,8821.0
2017-12-12 11:15:00,97.73,97.74,97.69,97.73,29289.0,90.4958,90.505,90.4587,90.4958,29289.0
2017-12-12 11:20:00,97.72,97.72,97.67,97.69,21314.0,90.4865,90.4865,90.4402,90.4587,21314.0
2017-12-12 11:25:00,97.69,97.74,97.67,97.7,53244.0,90.4587,90.505,90.4402,90.468,53244.0
2017-12-12 11:30:00,97.7,97.74,97.68,97.73,22514.0,90.468,90.505,90.4495,90.4958,22514.0
2017-12-12 11:35:00,97.73,97.74,97.66,97.67,28008.0,90.4958,90.505,90.4309,90.4402,28008.0
2017-12-12 11:40:00,97.67,97.7,97.66,97.7,10059.0,90.4402,90.468,90.4309,90.468,10059.0
2017-12-12 11:45:00,97.69,97.71,97.67,97.68,11302.0,90.4587,90.4772,90.4402,90.4495,11302.0
2017-12-12 11:50:00,97.69,97.69,97.64,97.68,24861.0,90.4587,90.4587,90.4124,90.4495,24861.0
2017-12-12 11:55:00,97.68,97.69,97.65,97.67,18235.0,90.4495,90.4587,90.4217,90.4402,18235.0
2017-12-12 12:00:00,97.67,97.67,97.64,97.66,23571.0,90.4402,90.4402,90.4124,90.4309,23571.0
2017-12-12 12:05:00,97.66,97.69,97.65,97.68,14188.0,90.4309,90.4587,90.4217,90.4495,14188.0
2017-12-12 12:10:00,97.68,97.72,97.68,97.71,18707.0,90.4495,90.4865,90.4495,90.4772,18707.0
2017-12-12 12:15:00,97.7,97.7,97.65,97.66,21406.0,90.468,90.468,90.4217,90.4309,21406.0
2017-12-12 12:20:00,97.66,97.67,97.63,97.67,47853.0,90.4309,90.4402,90.4032,90.4402,47853.0
2017-12-12 12:25:00,97.67,97.68,97.52,97.53,42177.0,90.4402,90.4495,90.3013,90.3106,42177.0
2017-12-12 12:30:00,97.53,97.61,97.53,97.59,28033.0,90.3106,90.3846,90.3106,90.3661,28033.0
2017-12-12 12:35:00,97.58,97.61,97.57,97.58,27331.0,90.3569,90.3846,90.3476,90.3569,27331.0
2017-12-12 12:40:00,97.58,97.6,97.56,97.59,28869.0,90.3569,90.3754,90.3383,90.3661,28869.0
2017-12-12 12:45:00,97.59,97.62,97.57,97.61,15249.0,90.3661,90.3939,90.3476,90.3846,15249.0
2017-12-12 12:50:00,97.6,97.63,97.59,97.63,25543.0,90.3754,90.4032,90.3661,90.4032,25543.0
2017-12-12 12:55:00,97.64,97.65,97.62,97.63,10738.0,90.4124,90.4217,90.3939,90.4032,10738.0
2017-12-12 13:00:00,97.63,97.63,97.57,97.59,27792.0,90.4032,90.4032,90.3476,90.3661,27792.0
2017-12-12 13:05:00,97.59,97.64,97.59,97.64,10230.0,90.3661,90.4124,90.3661,90.4124,10230.0
2017-12-12 13:10:00,97.63,97.65,97.62,97.64,19260.0,90.4032,90.4217,90.3939,90.4124,19260.0
2017-12-12 13:15:00,97.64,97.65,97.62,97.63,19105.0,90.4124,90.4217,90.3939,90.4032,19105.0
2017-12-12 13:20:00,97.64,97.66,97.61,97.62,4857.0,90.4124,90.4309,90.3846,90.3939,4857.0
2017-12-12 13:25:00,97.61,97.66,97.6,97.64,5234.0,90.3846,90.4309,90.3754,90.4124,5234.0
2017-12-12 13:30:00,97.65,97.65,97.61,97.61,18433.0,90.4217,90.4217,90.3846,90.3846,18433.0
2017-12-12 13:35:00,97.61,97.63,97.61,97.63,8199.0,90.3846,90.4032,90.3846,90.4032,8199.0
2017-12-12 13:40:00,97.64,97.65,97.62,97.63,15245.0,90.4124,90.4217,90.3939,90.4032,15245.0
2017-12-12 13:45:00,97.64,97.64,97.57,97.57,18526.0,90.4124,90.4124,90.3476,90.3476,18526.0
2017-12-12 13:50:00,97.58,97.59,97.55,97.55,19848.0,90.3569,90.3661,90.3291,90.3291,19848.0
2017-12-12 13:55:00,97.56,97.56,97.53,97.54,18902.0,90.3383,90.3383,90.3106,90.3198,18902.0
2017-12-12 14:00:00,97.54,97.56,97.5,97.55,24206.0,90.3198,90.3383,90.2828,90.3291,24206.0
2017-12-12 14:05:00,97.56,97.57,97.53,97.55,22007.0,90.3383,90.3476,90.3106,90.3291,22007.0
2017-12-12 14:10:00,97.56,97.59,97.55,97.58,8167.0,90.3383,90.3661,90.3291,90.3569,8167.0
2017-12-12 14:15:00,97.58,97.6,97.56,97.59,14565.0,90.3569,90.3754,90.3383,90.3661,14565.0
2017-12-12 14:20:00,97.6,97.6,97.52,97.54,25259.0,90.3754,90.3754,90.3013,90.3198,25259.0
2017-12-12 14:25:00,97.54,97.59,97.54,97.59,9079.0,90.3198,90.3661,90.3198,90.3661,9079.0
2017-12-12 14:30:00,97.59,97.61,97.58,97.61,9524.0,90.3661,90.3846,90.3569,90.3846,9524.0
2017-12-12 14:35:00,97.61,97.62,97.6,97.6,9836.0,90.3846,90.3939,90.3754,90.3754,9836.0
2017-12-12 14:40:00,97.6,97.6,97.57,97.58,10404.0,90.3754,90.3754,90.3476,90.3569,10404.0
2017-12-12 14:45:00,97.58,97.61,97.55,97.59,18088.0,90.3569,90.3846,90.3291,90.3661,18088.0
2017-12-12 14:50:00,97.6,97.62,97.59,97.62,14640.0,90.3754,90.3939,90.3661,90.3939,14640.0
2017-12-12 14:55:00,97.62,97.64,97.6,97.62,12916.0,90.3939,90.4124,90.3754,90.3939,12916.0
2017-12-12 15:00:00,97.62,97.62,97.56,97.56,16893.0,90.3939,90.3939,90.3383,90.3383,16893.0
2017-12-12 15:05:00,97.56,97.57,97.51,97.52,17084.0,90.3383,90.3476,90.292,90.3013,17084.0
2017-12-12 15:10:00,97.52,97.54,97.5,97.54,22326.0,90.3013,90.3198,90.2828,90.3198,22326.0
2017-12-12 15:15:00,97.54,97.54,97.51,97.54,26940.0,90.3198,90.3198,90.292,90.3198,26940.0
2017-12-12 15:20:00,97.54,97.55,97.51,97.55,26552.0,90.3198,90.3291,90.292,90.3291,26552.0
2017-12-12 15:25:00,97.54,97.56,97.51,97.52,91760.0,90.3198,90.3383,90.292,90.3013,91760.0
2017-12-12 15:30:00,97.52,97.55,97.51,97.54,33877.0,90.3013,90.3291,90.292,90.3198,33877.0
2017-12-12 15:35:00,97.54,97.59,97.54,97.56,43808.0,90.3198,90.3661,90.3198,90.3383,43808.0
2017-12-12 15:40:00,97.56,97.57,97.52,97.54,36940.0,90.3383,90.3476,90.3013,90.3198,36940.0
2017-12-12 15:45:00,97.53,97.55,97.5,97.53,83262.0,90.3106,90.3291,90.2828,90.3106,83262.0
2017-12-12 15:50:00,97.53,97.53,97.46,97.49,93806.0,90.3106,90.3106,90.2457,90.2735,93806.0
2017-12-12 15:55:00,97.49,97.53,97.48,97.52,318426.0,90.2735,90.3106,90.2643,90.3013,318426.0
2017-12-13 09:30:00,97.83,97.83,97.59,97.68,54838.0,90.5884,90.5884,90.3661,90.4495,54838.0
2017-12-13 09:35:00,97.68,97.73,97.61,97.71,49959.0,90.4495,90.4958,90.3846,90.4772,49959.0
2017-12-13 09:40:00,97.72,97.74,97.67,97.69,53681.0,90.4865,90.505,90.4402,90.4587,53681.0
2017-12-13 09:45:00,97.7,97.73,97.68,97.7,24694.0,90.468,90.4958,90.4495,90.468,24694.0
2017-12-13 09:50:00,97.69,97.77,97.69,97.73,31605.0,90.4587,90.5328,90.4587,90.4958,31605.0
2017-12-13 09:55:00,97.72,97.74,97.69,97.73,44059.0,90.4865,90.505,90.4587,90.4958,44059.0
2017-12-13 10:00:00,97.75,97.77,97.62,97.63,34393.0,90.5143,90.5328,90.3939,90.4032,34393.0
2017-12-13 10:05:00,97.63,97.63,97.51,97.51,62543.0,90.4032,90.4032,90.292,90.292,62543.0
2017-12-13 10:10:00,97.51,97.52,97.43,97.51,66133.0,90.292,90.3013,90.218,90.292,66133.0
2017-12-13 10:15:00,97.5,97.55,97.49,97.55,34673.0,90.2828,90.3291,90.2735,90.3291,34673.0
2017-12-13 10:20:00,97.55,97.56,97.5,97.52,31116.0,90.3291,90.3383,90.2828,90.3013,31116.0
2017-12-13 10:25:00,97.52,97.53,97.46,97.48,47552.0,90.3013,90.3106,90.2457,90.2643,47552.0
2017-12-13 10:30:00,97.48,97.54,97.48,97.5,48036.0,90.2643,90.3198,90.2643,90.2828,48036.0
2017-12-13 10:35:00,97.51,97.56,97.5,97.52,40969.0,90.292,90.3383,90.2828,90.3013,40969.0
2017-12-13 10:40:00,97.52,97.59,97.51,97.56,32927.0,90.3013,90.3661,90.292,90.3383,32927.0
2017-12-13 10:45:00,97.57,97.6,97.54,97.58,44550.0,90.3476,90.3754,90.3198,90.3569,44550.0
2017-12-13 10:50:00,97.58,97.58,97.51,97.54,32040.0,90.3569,90.3569,90.292,90.3198,32040.0
2017-12-13 10:55:00,97.55,97.58,97.52,97.56,35570.0,90.3291,90.3569,90.3013,90.3383,35570.0
2017-12-13 11:00:00,97.56,97.61,97.53,97.6,35797.0,90.3383,90.3846,90.3106,90.3754,35797.0
2017-12-13 11:05:00,97.59,97.62,97.58,97.59,67966.0,90.3661,90.3939,90.3569,90.3661,67966.0
2017-12-13 11:10:00,97.59,97.69,97.57,97.65,19896.0,90.3661,90.4587,90.3476,90.4217,19896.0
2017-12-13 11:15:00,97.66,97.69,97.65,97.67,27847.0,90.4309,90.4587,90.4217,90.4402,27847.0
2017-12-13 11:20:00,97.68,97.69,97.63,97.68,31988.0,90.4495,90.4587,90.4032,90.4495,31988.0
2017-12-13 11:25:00,97.67,97.67,97.62,97.65,20077.0,90.4402,90.4402,90.3939,90.4217,20077.0
2017-12-13 11:30:00,97.65,97.68,97.6,97.63,31727.0,90.4217,90.4495,90.3754,90.4032,31727.0
2017-12-13 11:35:00,97.63,97.64,97.59,97.6,11500.0,90.4032,90.4124,90.3661,90.3754,11500.0
2017-12-13 11:40:00,97.61,97.63,97.59,97.63,14897.0,90.3846,90.4032,90.3661,90.4032,14897.0
2017-12-13 11:45:00,97.62,97.67,97.59,97.67,27504.0,90.3939,90.4402,90.3661,90.4402,27504.0
2017-12-13 11:50:00,97.66,97.67,97.61,97.66,13868.0,90.4309,90.4402,90.3846,90.4309,13868.0
2017-12-13 11:55:00,97.66,97.68,97.61,97.68,10550.0,90.4309,90.4495,90.3846,90.4495,10550.0
2017-12-13 12:00:00,97.67,97.68,97.58,97.6,25555.0,90.4402,90.4495,90.3569,90.3754,25555.0
2017-12-13 12:05:00,97.6,97.62,97.59,97.6,12796.0,90.3754,90.3939,90.3661,90.3754,12796.0
2017-12-13 12:10:00,97.6,97.62,97.58,97.59,10068.0,90.3754,90.3939,90.3569,90.3661,10068.0
2017-12-13 12:15:00,97.58,97.62,97.55,97.61,11412.0,90.3569,90.3939,90.3291,90.3846,11412.0
2017-12-13 12:20:00,97.61,97.63,97.6,97.62,21610.0,90.3846,90.4032,90.3754,90.3939,21610.0
2017-12-13 12:25:00,97.62,97.66,97.61,97.66,13110.0,90.3939,90.4309,90.3846,90.4309,13110.0
2017-12-13 12:30:00,97.66,97.67,97.64,97.66,7113.0,90.4309,90.4402,90.4124,90.4309,7113.0
2017-12-13 12:35:00,97.66,97.66,97.53,97.55,15082.0,90.4309,90.4309,90.3106,90.3291,15082.0
2017-12-13 12:40:00,97.54,97.57,97.53,97.56,17917.0,90.3198,90.3476,90.3106,90.3383,17917.0
2017-12-13 12:45:00,97.56,97.59,97.55,97.58,12563.0,90.3383,90.3661,90.3291,90.3569,12563.0
2017-12-13 12:50:00,97.58,97.61,97.58,97.6,7190.0,90.3569,90.3846,90.3569,90.3754,7190.0
2017-12-13 12:55:00,97.6,97.64,97.58,97.59,12282.0,90.3754,90.4124,90.3569,90.3661,12282.0
2017-12-13 13:00:00,97.58,97.59,97.56,97.59,8400.0,90.3569,90.3661,90.3383,90.3661,8400.0
2017-12-13 13:05:00,97.58,97.59,97.56,97.59,10046.0,90.3569,90.3661,90.3383,90.3661,10046.0
2017-12-13 13:10:00,97.58,97.6,97.54,97.6,16353.0,90.3569,90.3754,90.3198,90.3754,16353.0
2017-12-13 13:15:00,97.59,97.6,97.55,97.58,7294.0,90.3661,90.3754,90.3291,90.3569,7294.0
2017-12-13 13:20:00,97.57,97.61,97.56,97.6,11559.0,90.3476,90.3846,90.3383,90.3754,11559.0
2017-12-13 13:25:00,97.6,97.64,97.6,97.63,22269.0,90.3754,90.4124,90.3754,90.4032,22269.0
2017-12-13 13:30:00,97.63,97.64,97.57,97.57,19213.0,90.4032,90.4124,90.3476,90.3476,19213.0
2017-12-13 13:35:00,97.56,97.61,97.55,97.6,14797.0,90.3383,90.3846,90.3291,90.3754,14797.0
2017-12-13 13:40:00,97.6,97.61,97.57,97.61,28098.0,90.3754,90.3846,90.3476,90.3846,28098.0
2017-12-13 13:45:00,97.62,97.64,97.59,97.6,41900.0,90.3939,90.4124,90.3661,90.3754,41900.0
2017-12-13 13:50:00,97.61,97.64,97.6,97.61,42749.0,90.3846,90.4124,90.3754,90.3846,42749.0
2017-12-13 13:55:00,97.61,97.62,97.56,97.58,16992.0,90.3846,90.3939,90.3383,90.3569,16992.0
2017-12-13 14:00:00,97.59,97.81,97.57,97.73,58315.0,90.3661,90.5698,90.3476,90.4958,58315.0
2017-12-13 14:05:00,97.73,97.75,97.58,97.67,16556.0,90.4958,90.5143,90.3569,90.4402,16556.0
2017-12-13 14:10:00,97.66,97.67,97.62,97.65,20900.0,90.4309,90.4402,90.3939,90.4217,20900.0
2017-12-13 14:15:00,97.64,97.7,97.63,97.69,25558.0,90.4124,90.468,90.4032,90.4587,25558.0
2017-12-13 14:20:00,97.69,97.69,97.63,97.65,46113.0,90.4587,90.4587,90.4032,90.4217,46113.0
2017-12-13 14:25:00,97.65,97.69,97.65,97.69,25636.0,90.4217,90.4587,90.4217,90.4587,25636.0
2017-12-13 14:30:00,97.68,97.74,97.68,97.73,54015.0,90.4495,90.505,90.4495,90.4958,54015.0
2017-12-13 14:35:00,97.73,97.73,97.66,97.69,30797.0,90.4958,90.4958,90.4309,90.4587,30797.0
2017-12-13 14:40:00,97.68,97.7,97.66,97.67,32676.0,90.4495,90.468,90.4309,90.4402,32676.0
2017-12-13 14:45:00,97.67,97.73,97.66,97.72,58465.0,90.4402,90.4958,90.4309,90.4865,58465.0
2017-12-13 14:50:00,97.72,97.73,97.69,97.7,60722.0,90.4865,90.4958,90.4587,90.468,60722.0
2017-12-13 14:55:00,97.7,97.73,97.68,97.73,30478.0,90.468,90.4958,90.4495,90.4958,30478.0
2017-12-13 15:00:00,97.73,97.73,97.68,97.69,42481.0,90.4958,90.4958,90.4495,90.4587,42481.0
2017-12-13 15:05:00,97.69,97.69,97.61,97.62,54061.0,90.4587,90.4587,90.3846,90.3939,54061.0
2017-12-13 15:10:00,97.62,97.68,97.61,97.67,24313.0,90.3939,90.4495,90.3846,90.4402,24313.0
2017-12-13 15:15:00,97.68,97.68,97.63,97.65,35123.0,90.4495,90.4495,90.4032,90.4217,35123.0
2017-12-13 15:20:00,97.66,97.69,97.65,97.66,53094.0,90.4309,90.4587,90.4217,90.4309,53094.0
2017-12-13 15:25:00,97.66,97.66,97.61,97.64,57114.0,90.4309,90.4309,90.3846,90.4124,57114.0
2017-12-13 15:30:00,97.64,97.67,97.62,97.66,60790.0,90.4124,90.4402,90.3939,90.4309,60790.0
2017-12-13 15:35:00,97.66,97.69,97.65,97.68,42155.0,90.4309,90.4587,90.4217,90.4495,42155.0
2017-12-13 15:40:00,97.69,97.69,97.64,97.66,52952.0,90.4587,90.4587,90.4124,90.4309,52952.0
2017-12-13 15:45:00,97.66,97.69,97.65,97.68,60925.0,90.4309,90.4587,90.4217,90.4495,60925.0
2017-12-13 15:50:00,97.68,97.68,97.53,97.56,162672.0,90.4495,90.4495,90.3106,90.3383,162672.0
2017-12-13 15:55:00,97.57,97.61,97.55,97.58,364039.0,90.3476,90.3846,90.3291,90.3569,364039.0
2017-12-14 09:30:00,97.69,97.8,97.61,97.78,75192.0,90.4587,90.5606,90.3846,90.5421,75192.0
2017-12-14 09:35:00,97.79,97.95,97.78,97.88,49605.0,90.5513,90.6995,90.5421,90.6347,49605.0
2017-12-14 09:40:00,97.88,97.92,97.77,97.8,51809.0,90.6347,90.6717,90.5328,90.5606,51809.0
2017-12-14 09:45:00,97.8,97.83,97.74,97.77,113166.0,90.5606,90.5884,90.505,90.5328,113166.0
2017-12-14 09:50:00,97.78,97.85,97.77,97.81,57992.0,90.5421,90.6069,90.5328,90.5698,57992.0
2017-12-14 09:55:00,97.81,97.81,97.73,97.8,43197.0,90.5698,90.5698,90.4958,90.5606,43197.0
2017-12-14 10:00:00,97.8,97.83,97.77,97.79,30230.0,90.5606,90.5884,90.5328,90.5513,30230.0
2017-12-14 10:05:00,97.8,97.82,97.76,97.81,16901.0,90.5606,90.5791,90.5235,90.5698,16901.0
2017-12-14 10:10:00,97.8,97.85,97.78,97.85,21329.0,90.5606,90.6069,90.5421,90.6069,21329.0
2017-12-14 10:15:00,97.84,97.87,97.83,97.86,18732.0,90.5976,90.6254,90.5884,90.6161,18732.0
2017-12-14 10:20:00,97.87,97.87,97.8,97.82,15372.0,90.6254,90.6254,90.5606,90.5791,15372.0
2017-12-14 10:25:00,97.82,97.87,97.8,97.83,95595.0,90.5791,90.6254,90.5606,90.5884,95595.0
2017-12-14 10:30:00,97.83,97.89,97.81,97.89,28520.0,90.5884,90.6439,90.5698,90.6439,28520.0
2017-12-14 10:35:00,97.89,97.95,97.88,97.93,22912.0,90.6439,90.6995,90.6347,90.681,22912.0
2017-12-14 10:40:00,97.93,97.96,97.88,97.93,37523.0,90.681,90.7087,90.6347,90.681,37523.0
2017-12-14 10:45:00,97.93,97.97,97.93,97.97,15617.0,90.681,90.718,90.681,90.718,15617.0
2017-12-14 10:50:00,97.98,97.99,97.93,97.95,17360.0,90.7273,90.7365,90.681,90.6995,17360.0
2017-12-14 10:55:00,97.95,97.96,97.86,97.86,20623.0,90.6995,90.7087,90.6161,90.6161,20623.0
2017-12-14 11:00:00,97.86,97.9,97.83,97.84,16750.0,90.6161,90.6532,90.5884,90.5976,16750.0
2017-12-14 11:05:00,97.83,97.86,97.81,97.83,18242.0,90.5884,90.6161,90.5698,90.5884,18242.0
2017-12-14 11:10:00,97.83,97.86,97.79,97.82,31262.0,90.5884,90.6161,90.5513,90.5791,31262.0
2017-12-14 11:15:00,97.81,97.83,97.76,97.77,32994.0,90.5698,90.5884,90.5235,90.5328,32994.0
2017-12-14 11:20:00,97.77,97.78,97.72,97.73,19329.0,90.5328,90.5421,90.4865,90.4958,19329.0
2017-12-14 11:25:00,97.74,97.78,97.73,97.78,57333.0,90.505,90.5421,90.4958,90.5421,57333.0
2017-12-14 11:30:00,97.78,97.79,97.75,97.78,15186.0,90.5421,90.5513,90.5143,90.5421,15186.0
2017-12-14 11:35:00,97.79,97.87,97.77,97.87,26801.0,90.5513,90.6254,90.5328,90.6254,26801.0
2017-12-14 11:40:00,97.87,97.91,97.85,97.9,22314.0,90.6254,90.6624,90.6069,90.6532,22314.0
2017-12-14 11:45:00,97.91,97.92,97.89,97.91,20513.0,90.6624,90.6717,90.6439,90.6624,20513.0
2017-12-14 11:50:00,97.9,98.0,97.89,97.98,27420.0,90.6532,90.7458,90.6439,90.7273,27420.0
2017-12-14 11:55:00,97.98,98.01,97.98,98.01,18317.0,90.7273,90.755,90.7273,90.755,18317.0
2017-12-14 12:00:00,98.02,98.07,98.02,98.02,27745.0,90.7643,90.8106,90.7643,90.7643,27745.0
2017-12-14 12:05:00,98.03,98.07,98.03,98.06,20711.0,90.7735,90.8106,90.7735,90.8013,20711.0
2017-12-14 12:10:00,98.07,98.08,98.02,98.04,28748.0,90.8106,90.8198,90.7643,90.7828,28748.0
2017-12-14 12:15:00,98.05,98.09,98.04,98.07,17259.0,90.7921,90.8291,90.7828,90.8106,17259.0
2017-12-14 12:20:00,98.08,98.11,98.07,98.09,15153.0,90.8198,90.8476,90.8106,90.8291,15153.0
2017-12-14 12:25:00,98.08,98.1,98.06,98.07,27079.0,90.8198,90.8384,90.8013,90.8106,27079.0
2017-12-14 12:30:00,98.07,98.08,98.05,98.07,15475.0,90.8106,90.8198,90.7921,90.8106,15475.0
2017-12-14 12:35:00,98.06,98.06,98.0,98.04,16013.0,90.8013,90.8013,90.7458,90.7828,16013.0
2017-12-14 12:40:00,98.04,98.08,98.03,98.08,16286.0,90.7828,90.8198,90.7735,90.8198,16286.0
2017-12-14 12:45:00,98.09,98.09,98.04,98.05,15638.0,90.8291,90.8291,90.7828,90.7921,15638.0
2017-12-14 12:50:00,98.05,98.07,98.04,98.06,14650.0,90.7921,90.8106,90.7828,90.8013,14650.0
2017-12-14 12:55:00,98.05,98.05,97.98,98.02,28211.0,90.7921,90.7921,90.7273,90.7643,28211.0
2017-12-14 13:00:00,98.0,98.08,97.98,98.06,70356.0,90.7458,90.8198,90.7273,90.8013,70356.0
2017-12-14 13:05:00,98.06,98.07,98.0,98.02,37375.0,90.8013,90.8106,90.7458,90.7643,37375.0
2017-12-14 13:10:00,98.02,98.02,97.92,97.92,39208.0,90.7643,90.7643,90.6717,90.6717,39208.0
2017-12-14 13:15:00,97.92,97.98,97.88,97.94,78250.0,90.6717,90.7273,90.6347,90.6902,78250.0
2017-12-14 13:20:00,97.94,97.99,97.93,97.96,29329.0,90.6902,90.7365,90.681,90.7087,29329.0
2017-12-14 13:25:00,97.96,98.06,97.96,98.05,34238.0,90.7087,90.8013,90.7087,90.7921,34238.0
2017-12-14 13:30:00,98.06,98.09,98.05,98.07,29580.0,90.8013,90.8291,90.7921,90.8106,29580.0
2017-12-14 13:35:00,98.08,98.15,98.08,98.14,31615.0,90.8198,90.8847,90.8198,90.8754,31615.0
2017-12-14 13:40:00,98.15,98.17,98.07,98.12,49217.0,90.8847,90.9032,90.8106,90.8569,49217.0
2017-12-14 13:45:00,98.12,98.17,98.08,98.08,37929.0,90.8569,90.9032,90.8198,90.8198,37929.0
2017-12-14 13:50:00,98.08,98.08,97.96,97.96,26379.0,90.8198,90.8198,90.7087,90.7087,26379.0
2017-12-14 13:55:00,97.97,98.01,97.91,97.91,36391.0,90.718,90.755,90.6624,90.6624,36391.0
2017-12-14 14:00:00,97.91,97.94,97.88,97.91,22267.0,90.6624,90.6902,90.6347,90.6624,22267.0
2017-12-14 14:05:00,97.91,97.94,97.87,97.92,45102.0,90.6624,90.6902,90.6254,90.6717,45102.0
2017-12-14 14:10:00,97.91,97.96,97.91,97.94,26188.0,90.6624,90.7087,90.6624,90.6902,26188.0
2017-12-14 14:15:00,97.95,98.01,97.95,97.97,38575.0,90.6995,90.755,90.6995,90.718,38575.0
2017-12-14 14:20:00,97.98,98.0,97.85,97.86,80913.0,90.7273,90.7458,90.6069,90.6161,80913.0
2017-12-14 14:25:00,97.85,97.91,97.77,97.77,49393.0,90.6069,90.6624,90.5328,90.5328,49393.0
2017-12-14 14:30:00,97.76,97.88,97.76,97.85,51347.0,90.5235,90.6347,90.5235,90.6069,51347.0
2017-12-14 14:35:00,97.85,97.86,97.82,97.82,31086.0,90.6069,90.6161,90.5791,90.5791,31086.0
2017-12-14 14:40:00,97.82,97.89,97.81,97.88,38875.0,90.5791,90.6439,90.5698,90.6347,38875.0
2017-12-14 14:45:00,97.88,97.89,97.83,97.88,64687.0,90.6347,90.6439,90.5884,90.6347,64687.0
2017-12-14 14:50:00,97.88,97.96,97.88,97.95,55669.0,90.6347,90.7087,90.6347,90.6995,55669.0
2017-12-14 14:55:00,97.96,98.01,97.94,98.0,36694.0,90.7087,90.755,90.6902,90.7458,36694.0
2017-12-14 15:00:00,97.99,97.99,97.9,97.92,40623.0,90.7365,90.7365,90.6532,90.6717,40623.0
2017-12-14 15:05:00,97.93,97.94,97.9,97.91,53755.0,90.681,90.6902,90.6532,90.6624,53755.0
2017-12-14 15:10:00,97.92,97.99,97.91,97.96,47487.0,90.6717,90.7365,90.6624,90.7087,47487.0
2017-12-14 15:15:00,97.96,97.97,97.86,97.89,56400.0,90.7087,90.718,90.6161,90.6439,56400.0
2017-12-14 15:20:00,97.88,97.94,97.88,97.89,75329.0,90.6347,90.6902,90.6347,90.6439,75329.0
2017-12-14 15:25:00,97.9,97.96,97.89,97.93,82437.0,90.6532,90.7087,90.6439,90.681,82437.0
2017-12-14 15:30:00,97.93,97.99,97.92,97.99,76399.0,90.681,90.7365,90.6717,90.7365,76399.0
2017-12-14 15:35:00,97.99,98.08,97.99,98.08,89723.0,90.7365,90.8198,90.7365,90.8198,89723.0
2017-12-14 15:40:00,98.09,98.14,98.04,98.06,92091.0,90.8291,90.8754,90.7828,90.8013,92091.0
2017-12-14 15:45:00,98.06,98.06,97.99,98.02,111626.0,90.8013,90.8013,90.7365,90.7643,111626.0
2017-12-14 15:50:00,98.01,98.01,97.88,97.96,277619.0,90.755,90.755,90.6347,90.7087,277619.0
2017-12-14 15:55:00,97.96,97.97,97.86,97.87,343997.0,90.7087,90.718,90.6161,90.6254,343997.0
2017-12-15 09:30:00,98.0,98.07,97.85,98.07,235159.0,91.0532,91.1182,90.9138,91.1182,235159.0
2017-12-15 09:35:00,98.09,98.14,98.06,98.11,78574.0,91.1368,91.1832,91.1089,91.1554,78574.0
2017-12-15 09:40:00,98.12,98.15,98.05,98.06,51631.0,91.1647,91.1925,91.0996,91.1089,51631.0
2017-12-15 09:45:00,98.05,98.11,98.01,98.02,24716.0,91.0996,91.1554,91.0625,91.0717,24716.0
2017-12-15 09:50:00,98.01,98.01,97.94,97.97,129423.0,91.0625,91.0625,90.9974,91.0253,129423.0
2017-12-15 09:55:00,97.97,98.0,97.92,98.0,152444.0,91.0253,91.0532,90.9788,91.0532,152444.0
2017-12-15 10:00:00,97.99,98.05,97.86,97.86,46531.0,91.0439,91.0996,90.9231,90.9231,46531.0
2017-12-15 10:05:00,97.86,97.87,97.76,97.78,97964.0,90.9231,90.9324,90.8302,90.8488,97964.0
2017-12-15 10:10:00,97.78,97.8,97.74,97.75,450249.0,90.8488,90.8673,90.8116,90.8209,450249.0
2017-12-15 10:15:00,97.74,97.99,97.74,97.93,121315.0,90.8116,91.0439,90.8116,90.9881,121315.0
2017-12-15 10:20:00,97.94,97.99,97.93,97.93,23231.0,90.9974,91.0439,90.9881,90.9881,23231.0
2017-12-15 10:25:00,97.93,97.98,97.91,97.93,14417.0,90.9881,91.0346,90.9695,90.9881,14417.0
2017-12-15 10:30:00,97.93,97.96,97.89,97.9,14829.0,90.9881,91.016,90.951,90.9603,14829.0
2017-12-15 10:35:00,97.89,97.93,97.87,97.93,18523.0,90.951,90.9881,90.9324,90.9881,18523.0
2017-12-15 10:40:00,97.93,97.94,97.91,97.92,18768.0,90.9881,90.9974,90.9695,90.9788,18768.0
2017-12-15 10:45:00,97.93,97.94,97.9,97.9,13495.0,90.9881,90.9974,90.9603,90.9603,13495.0
2017-12-15 10:50:00,97.9,97.93,97.87,97.93,32927.0,90.9603,90.9881,90.9324,90.9881,32927.0
2017-12-15 10:55:00,97.94,97.98,97.92,97.93,27459.0,90.9974,91.0346,90.9788,90.9881,27459.0
2017-12-15 11:00:00,97.94,97.94,97.91,97.94,20445.0,90.9974,90.9974,90.9695,90.9974,20445.0
2017-12-15 11:05:00,97.94,98.02,97.93,98.01,31832.0,90.9974,91.0717,90.9881,91.0625,31832.0
2017-12-15 11:10:00,98.02,98.02,97.97,97.97,16548.0,91.0717,91.0717,91.0253,91.0253,16548.0
2017-12-15 11:15:00,97.98,98.01,97.97,97.99,19738.0,91.0346,91.0625,91.0253,91.0439,19738.0
2017-12-15 11:20:00,97.99,98.02,97.97,97.99,27412.0,91.0439,91.0717,91.0253,91.0439,27412.0
2017-12-15 11:25:00,97.99,98.04,97.97,98.02,41093.0,91.0439,91.0903,91.0253,91.0717,41093.0
2017-12-15 11:30:00,98.02,98.09,98.01,98.08,27123.0,91.0717,91.1368,91.0625,91.1275,27123.0
2017-12-15 11:35:00,98.07,98.1,98.07,98.09,19699.0,91.1182,91.1461,91.1182,91.1368,19699.0
2017-12-15 11:40:00,98.09,98.13,98.02,98.04,35493.0,91.1368,91.1739,91.0717,91.0903,35493.0
2017-12-15 11:45:00,98.04,98.05,98.0,98.02,18249.0,91.0903,91.0996,91.0532,91.0717,18249.0
2017-12-15 11:50:00,98.03,98.08,98.02,98.06,17301.0,91.081,91.1275,91.0717,91.1089,17301.0
2017-12-15 11:55:00,98.05,98.08,98.05,98.08,27008.0,91.0996,91.1275,91.0996,91.1275,27008.0
2017-12-15 12:00:00,98.08,98.1,98.06,98.06,16885.0,91.1275,91.1461,91.1089,91.1089,16885.0
2017-12-15 12:05:00,98.05,98.09,98.04,98.06,18616.0,91.0996,91.1368,91.0903,91.1089,18616.0
2017-12-15 12:10:00,98.06,98.07,98.0,98.01,16855.0,91.1089,91.1182,91.0532,91.0625,16855.0
2017-12-15 12:15:00,98.01,98.04,98.0,98.01,19932.0,91.0625,91.0903,91.0532,91.0625,19932.0
2017-12-15 12:20:00,98.0,98.0,97.96,97.99,26164.0,91.0532,91.0532,91.016,91.0439,26164.0
2017-12-15 12:25:00,97.99,98.0,97.95,97.96,17364.0,91.0439,91.0532,91.0067,91.016,17364.0
2017-12-15 12:30:00,97.96,98.0,97.95,97.99,33453.0,91.016,91.0532,91.0067,91.0439,33453.0
2017-12-15 12:35:00,97.98,97.99,97.95,97.99,13379.0,91.0346,91.0439,91.0067,91.0439,13379.0
2017-12-15 12:40:00,97.99,97.99,97.93,97.95,11485.0,91.0439,91.0439,90.9881,91.0067,11485.0
2017-12-15 12:45:00,97.95,97.98,97.93,97.97,27093.0,91.0067,91.0346,90.9881,91.0253,27093.0
2017-12-15 12:50:00,97.98,98.01,97.97,97.98,35651.0,91.0346,91.0625,91.0253,91.0346,35651.0
2017-12-15 12:55:00,97.98,97.98,97.94,97.96,22017.0,91.0346,91.0346,90.9974,91.016,22017.0
2017-12-15 13:00:00,97.96,97.98,97.94,97.97,42118.0,91.016,91.0346,90.9974,91.0253,42118.0
2017-12-15 13:05:00,97.97,97.97,97.93,97.93,35639.0,91.0253,91.0253,90.9881,90.9881,35639.0
2017-12-15 13:10:00,97.93,97.96,97.92,97.94,12971.0,90.9881,91.016,90.9788,90.9974,12971.0
2017-12-15 13:15:00,97.95,97.98,97.94,97.97,16455.0,91.0067,91.0346,90.9974,91.0253,16455.0
2017-12-15 13:20:00,97.97,97.99,97.96,97.99,12673.0,91.0253,91.0439,91.016,91.0439,12673.0
2017-12-15 13:25:00,97.98,97.99,97.95,97.96,16846.0,91.0346,91.0439,91.0067,91.016,16846.0
2017-12-15 13:30:00,97.96,98.01,97.96,98.0,19993.0,91.016,91.0625,91.016,91.0532,19993.0
2017-12-15 13:35:00,97.99,98.01,97.97,97.98,28927.0,91.0439,91.0625,91.0253,91.0346,28927.0
2017-12-15 13:40:00,97.97,98.01,97.97,98.01,25547.0,91.0253,91.0625,91.0253,91.0625,25547.0
2017-12-15 13:45:00,98.02,98.05,98.01,98.04,16392.0,91.0717,91.0996,91.0625,91.0903,16392.0
2017-12-15 13:50:00,98.04,98.06,98.01,98.06,31262.0,91.0903,91.1089,91.0625,91.1089,31262.0
2017-12-15 13:55:00,98.06,98.07,98.02,98.04,18378.0,91.1089,91.1182,91.0717,91.0903,18378.0
2017-12-15 14:00:00,98.03,98.06,98.02,98.04,32014.0,91.081,91.1089,91.0717,91.0903,32014.0
2017-12-15 14:05:00,98.04,98.07,98.03,98.07,17435.0,91.0903,91.1182,91.081,91.1182,17435.0
2017-12-15 14:10:00,98.07,98.09,98.05,98.08,23459.0,91.1182,91.1368,91.0996,91.1275,23459.0
2017-12-15 14:15:00,98.09,98.14,98.08,98.11,37491.0,91.1368,91.1832,91.1275,91.1554,37491.0
2017-12-15 14:20:00,98.11,98.17,98.11,98.16,44737.0,91.1554,91.2111,91.1554,91.2018,44737.0
2017-12-15 14:25:00,98.17,98.17,98.12,98.13,36920.0,91.2111,91.2111,91.1647,91.1739,36920.0
2017-12-15 14:30:00,98.13,98.14,98.13,98.14,34021.0,91.1739,91.1832,91.1739,91.1832,34021.0
2017-12-15 14:35:00,98.14,98.17,98.13,98.15,51138.0,91.1832,91.2111,91.1739,91.1925,51138.0
2017-12-15 14:40:00,98.15,98.17,98.13,98.16,52872.0,91.1925,91.2111,91.1739,91.2018,52872.0
2017-12-15 14:45:00,98.17,98.19,98.15,98.19,71371.0,91.2111,91.2297,91.1925,91.2297,71371.0
2017-12-15 14:50:00,98.18,98.19,98.14,98.14,47357.0,91.2204,91.2297,91.1832,91.1832,47357.0
2017-12-15 14:55:00,98.14,98.15,98.1,98.13,70852.0,91.1832,91.1925,91.1461,91.1739,70852.0
2017-12-15 15:00:00,98.13,98.16,98.13,98.15,49333.0,91.1739,91.2018,91.1739,91.1925,49333.0
2017-12-15 15:05:00,98.16,98.19,98.14,98.18,77498.0,91.2018,91.2297,91.1832,91.2204,77498.0
2017-12-15 15:10:00,98.18,98.21,98.17,98.2,84607.0,91.2204,91.2483,91.2111,91.239,84607.0
2017-12-15 15:15:00,98.21,98.23,98.17,98.19,82740.0,91.2483,91.2669,91.2111,91.2297,82740.0
2017-12-15 15:20:00,98.18,98.18,98.15,98.16,102338.0,91.2204,91.2204,91.1925,91.2018,102338.0
2017-12-15 15:25:00,98.16,98.18,98.13,98.13,114982.0,91.2018,91.2204,91.1739,91.1739,114982.0
2017-12-15 15:30:00,98.13,98.16,98.11,98.13,166476.0,91.1739,91.2018,91.1554,91.1739,166476.0
2017-12-15 15:35:00,98.13,98.13,98.04,98.04,141356.0,91.1739,91.1739,91.0903,91.0903,141356.0
2017-12-15 15:40:00,98.04,98.05,97.99,98.01,178392.0,91.0903,91.0996,91.0439,91.0625,178392.0
2017-12-15 15:45:00,98.02,98.02,97.9,97.93,351678.0,91.0717,91.0717,90.9603,90.9881,351678.0
2017-12-15 15:50:00,97.93,98.07,97.92,97.97,580801.0,90.9881,91.1182,90.9788,91.0253,580801.0
2017-12-15 15:55:00,97.97,97.99,97.89,97.97,980116.0,91.0253,91.0439,90.951,91.0253,980116.0
2017-12-18 09:30:00,98.59,98.75,98.47,98.73,80596.0,91.6013,91.75,91.4898,91.7314,80596.0
2017-12-18 09:35:00,98.74,98.81,98.69,98.73,92842.0,91.7407,91.8057,91.6943,91.7314,92842.0
2017-12-18 09:40:00,98.73,98.82,98.72,98.72,74763.0,91.7314,91.815,91.7221,91.7221,74763.0
2017-12-18 09:45:00,98.72,98.76,98.68,98.69,46552.0,91.7221,91.7593,91.685,91.6943,46552.0
2017-12-18 09:50:00,98.7,98.72,98.67,98.67,57728.0,91.7035,91.7221,91.6757,91.6757,57728.0
2017-12-18 09:55:00,98.68,98.78,98.66,98.76,38986.0,91.685,91.7779,91.6664,91.7593,38986.0
2017-12-18 10:00:00,98.77,98.8,98.74,98.78,40789.0,91.7686,91.7965,91.7407,91.7779,40789.0
2017-12-18 10:05:00,98.79,98.82,98.73,98.73,83741.0,91.7872,91.815,91.7314,91.7314,83741.0
2017-12-18 10:10:00,98.74,98.8,98.73,98.77,39784.0,91.7407,91.7965,91.7314,91.7686,39784.0
2017-12-18 10:15:00,98.77,98.82,98.74,98.81,39709.0,91.7686,91.815,91.7407,91.8057,39709.0
2017-12-18 10:20:00,98.81,98.82,98.78,98.81,41954.0,91.8057,91.815,91.7779,91.8057,41954.0
2017-12-18 10:25:00,98.81,98.84,98.78,98.8,48985.0,91.8057,91.8336,91.7779,91.7965,48985.0
2017-12-18 10:30:00,98.8,98.84,98.78,98.79,32123.0,91.7965,91.8336,91.7779,91.7872,32123.0
2017-12-18 10:35:00,98.8,98.8,98.72,98.77,41791.0,91.7965,91.7965,91.7221,91.7686,41791.0
2017-12-18 10:40:00,98.77,98.81,98.73,98.77,19518.0,91.7686,91.8057,91.7314,91.7686,19518.0
2017-12-18 10:45:00,98.77,98.8,98.75,98.79,27323.0,91.7686,91.7965,91.75,91.7872,27323.0
2017-12-18 10:50:00,98.79,98.81,98.77,98.79,22146.0,91.7872,91.8057,91.7686,91.7872,22146.0
2017-12-18 10:55:00,98.78,98.83,98.77,98.78,57927.0,91.7779,91.8243,91.7686,91.7779,57927.0
2017-12-18 11:00:00,98.78,98.8,98.75,98.77,44198.0,91.7779,91.7965,91.75,91.7686,44198.0
2017-12-18 11:05:00,98.77,98.79,98.75,98.76,24395.0,91.7686,91.7872,91.75,91.7593,24395.0
2017-12-18 11:10:00,98.77,98.81,98.76,98.81,27945.0,91.7686,91.8057,91.7593,91.8057,27945.0
2017-12-18 11:15:00,98.81,98.82,98.75,98.79,71092.0,91.8057,91.815,91.75,91.7872,71092.0
2017-12-18 11:20:00,98.79,98.81,98.77,98.8,72005.0,91.7872,91.8057,91.7686,91.7965,72005.0
2017-12-18 11:25:00,98.79,98.8,98.72,98.76,38883.0,91.7872,91.7965,91.7221,91.7593,38883.0
2017-12-18 11:30:00,98.77,98.84,98.74,98.81,81441.0,91.7686,91.8336,91.7407,91.8057,81441.0
2017-12-18 11:35:00,98.81,98.86,98.79,98.86,87484.0,91.8057,91.8522,91.7872,91.8522,87484.0
2017-12-18 11:40:00,98.84,98.86,98.8,98.82,53428.0,91.8336,91.8522,91.7965,91.815,53428.0
2017-12-18 11:45:00,98.83,98.86,98.81,98.82,224679.0,91.8243,91.8522,91.8057,91.815,224679.0
2017-12-18 11:50:00,98.82,98.86,98.81,98.81,82600.0,91.815,91.8522,91.8057,91.8057,82600.0
2017-12-18 11:55:00,98.8,98.87,98.8,98.83,274819.0,91.7965,91.8615,91.7965,91.8243,274819.0
2017-12-18 12:00:00,98.84,98.88,98.82,98.85,224157.0,91.8336,91.8708,91.815,91.8429,224157.0
2017-12-18 12:05:00,98.85,98.89,98.84,98.87,122225.0,91.8429,91.8801,91.8336,91.8615,122225.0
2017-12-18 12:10:00,98.87,98.92,98.86,98.9,131017.0,91.8615,91.9079,91.8522,91.8894,131017.0
2017-12-18 12:15:00,98.9,98.93,98.9,98.93,67912.0,91.8894,91.9172,91.8894,91.9172,67912.0
2017-12-18 12:20:00,98.92,98.93,98.87,98.89,66744.0,91.9079,91.9172,91.8615,91.8801,66744.0
2017-12-18 12:25:00,98.89,98.91,98.87,98.88,137587.0,91.8801,91.8987,91.8615,91.8708,137587.0
2017-12-18 12:30:00,98.88,98.91,98.86,98.89,236269.0,91.8708,91.8987,91.8522,91.8801,236269.0
2017-12-18 12:35:00,98.9,98.92,98.88,98.9,249187.0,91.8894,91.9079,91.8708,91.8894,249187.0
2017-12-18 12:40:00,98.91,98.93,98.88,98.93,56719.0,91.8987,91.9172,91.8708,91.9172,56719.0
2017-12-18 12:45:00,98.93,98.96,98.92,98.95,58204.0,91.9172,91.9451,91.9079,91.9358,58204.0
2017-12-18 12:50:00,98.95,98.95,98.87,98.89,126268.0,91.9358,91.9358,91.8615,91.8801,126268.0
2017-12-18 12:55:00,98.89,98.92,98.87,98.91,70455.0,91.8801,91.9079,91.8615,91.8987,70455.0
2017-12-18 13:00:00,98.91,98.91,98.88,98.89,23920.0,91.8987,91.8987,91.8708,91.8801,23920.0
2017-12-18 13:05:00,98.88,98.91,98.86,98.89,275249.0,91.8708,91.8987,91.8522,91.8801,275249.0
2017-12-18 13:10:00,98.89,98.91,98.86,98.88,73466.0,91.8801,91.8987,91.8522,91.8708,73466.0
2017-12-18 13:15:00,98.89,98.9,98.82,98.83,57245.0,91.8801,91.8894,91.815,91.8243,57245.0
2017-12-18 13:20:00,98.83,98.85,98.81,98.82,26198.0,91.8243,91.8429,91.8057,91.815,26198.0
2017-12-18 13:25:00,98.82,98.89,98.81,98.86,28645.0,91.815,91.8801,91.8057,91.8522,28645.0
2017-12-18 13:30:00,98.87,98.87,98.83,98.85,18988.0,91.8615,91.8615,91.8243,91.8429,18988.0
2017-12-18 13:35:00,98.85,98.87,98.84,98.86,36017.0,91.8429,91.8615,91.8336,91.8522,36017.0
2017-12-18 13:40:00,98.86,98.87,98.83,98.84,52331.0,91.8522,91.8615,91.8243,91.8336,52331.0
2017-12-18 13:45:00,98.84,98.88,98.83,98.86,23425.0,91.8336,91.8708,91.8243,91.8522,23425.0
2017-12-18 13:50:00,98.86,98.88,98.85,98.87,17380.0,91.8522,91.8708,91.8429,91.8615,17380.0
2017-12-18 13:55:00,98.86,98.9,98.86,98.89,25637.0,91.8522,91.8894,91.8522,91.8801,25637.0
2017-12-18 14:00:00,98.89,98.91,98.88,98.9,14843.0,91.8801,91.8987,91.8708,91.8894,14843.0
2017-12-18 14:05:00,98.9,98.92,98.89,98.9,14320.0,91.8894,91.9079,91.8801,91.8894,14320.0
2017-12-18 14:10:00,98.91,98.92,98.87,98.87,14611.0,91.8987,91.9079,91.8615,91.8615,14611.0
2017-12-18 14:15:00,98.88,98.93,98.87,98.92,12518.0,91.8708,91.9172,91.8615,91.9079,12518.0
2017-12-18 14:20:00,98.92,98.93,98.9,98.92,8585.0,91.9079,91.9172,91.8894,91.9079,8585.0
2017-12-18 14:25:00,98.92,98.93,98.9,98.9,13734.0,91.9079,91.9172,91.8894,91.8894,13734.0
2017-12-18 14:30:00,98.91,98.95,98.91,98.95,17864.0,91.8987,91.9358,91.8987,91.9358,17864.0
2017-12-18 14:35:00,98.95,98.95,98.92,98.95,9733.0,91.9358,91.9358,91.9079,91.9358,9733.0
2017-12-18 14:40:00,98.94,98.95,98.91,98.95,10439.0,91.9265,91.9358,91.8987,91.9358,10439.0
2017-12-18 14:45:00,98.94,98.99,98.93,98.98,45251.0,91.9265,91.973,91.9172,91.9637,45251.0
2017-12-18 14:50:00,98.98,98.99,98.95,98.98,25245.0,91.9637,91.973,91.9358,91.9637,25245.0
2017-12-18 14:55:00,98.96,98.99,98.95,98.98,14288.0,91.9451,91.973,91.9358,91.9637,14288.0
2017-12-18 15:00:00,98.98,99.01,98.97,99.0,16141.0,91.9637,91.9916,91.9544,91.9823,16141.0
2017-12-18 15:05:00,98.99,99.0,98.96,98.98,52931.0,91.973,91.9823,91.9451,91.9637,52931.0
2017-12-18 15:10:00,98.97,99.02,98.96,99.0,28995.0,91.9544,92.0009,91.9451,91.9823,28995.0
2017-12-18 15:15:00,98.99,99.0,98.98,98.99,32562.0,91.973,91.9823,91.9637,91.973,32562.0
2017-12-18 15:20:00,99.0,99.0,98.94,98.95,46878.0,91.9823,91.9823,91.9265,91.9358,46878.0
2017-12-18 15:25:00,98.95,98.96,98.88,98.89,23235.0,91.9358,91.9451,91.8708,91.8801,23235.0
2017-12-18 15:30:00,98.88,98.9,98.86,98.88,71353.0,91.8708,91.8894,91.8522,91.8708,71353.0
2017-12-18 15:35:00,98.88,98.9,98.85,98.87,80921.0,91.8708,91.8894,91.8429,91.8615,80921.0
2017-12-18 15:40:00,98.88,98.9,98.85,98.86,74858.0,91.8708,91.8894,91.8429,91.8522,74858.0
2017-12-18 15:45:00,98.86,98.89,98.84,98.85,49715.0,91.8522,91.8801,91.8336,91.8429,49715.0
2017-12-18 15:50:00,98.85,98.87,98.79,98.87,252558.0,91.8429,91.8615,91.7872,91.8615,252558.0
2017-12-18 15:55:00,98.87,98.88,98.82,98.83,511696.0,91.8615,91.8708,91.815,91.8243,511696.0
2017-12-19 09:30:00,98.96,99.08,98.92,98.99,69737.0,91.9451,92.0566,91.9079,91.973,69737.0
2017-12-19 09:35:00,98.98,99.05,98.85,98.91,113785.0,91.9637,92.0287,91.8429,91.8987,113785.0
2017-12-19 09:40:00,98.91,98.92,98.79,98.9,107787.0,91.8987,91.9079,91.7872,91.8894,107787.0
2017-12-19 09:45:00,98.9,98.91,98.65,98.66,716635.0,91.8894,91.8987,91.6571,91.6664,716635.0
2017-12-19 09:50:00,98.65,98.69,98.57,98.57,80674.0,91.6571,91.6943,91.5828,91.5828,80674.0
2017-12-19 09:55:00,98.57,98.64,98.55,98.6,50501.0,91.5828,91.6478,91.5642,91.6106,50501.0
2017-12-19 10:00:00,98.59,98.65,98.56,98.64,44181.0,91.6013,91.6571,91.5735,91.6478,44181.0
2017-12-19 10:05:00,98.65,98.75,98.64,98.75,30119.0,91.6571,91.75,91.6478,91.75,30119.0
2017-12-19 10:10:00,98.74,98.79,98.73,98.77,11060.0,91.7407,91.7872,91.7314,91.7686,11060.0
2017-12-19 10:15:00,98.77,98.8,98.69,98.75,34810.0,91.7686,91.7965,91.6943,91.75,34810.0
2017-12-19 10:20:00,98.75,98.77,98.72,98.74,15580.0,91.75,91.7686,91.7221,91.7407,15580.0
2017-12-19 10:25:00,98.75,98.79,98.74,98.76,31420.0,91.75,91.7872,91.7407,91.7593,31420.0
2017-12-19 10:30:00,98.76,98.82,98.76,98.79,31643.0,91.7593,91.815,91.7593,91.7872,31643.0
2017-12-19 10:35:00,98.79,98.85,98.76,98.85,20936.0,91.7872,91.8429,91.7593,91.8429,20936.0
2017-12-19 10:40:00,98.85,98.86,98.76,98.79,15384.0,91.8429,91.8522,91.7593,91.7872,15384.0
2017-12-19 10:45:00,98.78,98.81,98.76,98.78,19841.0,91.7779,91.8057,91.7593,91.7779,19841.0
2017-12-19 10:50:00,98.78,98.86,98.76,98.85,17723.0,91.7779,91.8522,91.7593,91.8429,17723.0
2017-12-19 10:55:00,98.85,98.86,98.81,98.82,7228.0,91.8429,91.8522,91.8057,91.815,7228.0
2017-12-19 11:00:00,98.81,98.85,98.79,98.85,13786.0,91.8057,91.8429,91.7872,91.8429,13786.0
2017-12-19 11:05:00,98.84,98.86,98.81,98.86,8788.0,91.8336,91.8522,91.8057,91.8522,8788.0
2017-12-19 11:10:00,98.86,98.91,98.8,98.9,21708.0,91.8522,91.8987,91.7965,91.8894,21708.0
2017-12-19 11:15:00,98.91,98.96,98.9,98.95,15306.0,91.8987,91.9451,91.8894,91.9358,15306.0
2017-12-19 11:20:00,98.94,98.97,98.93,98.94,14439.0,91.9265,91.9544,91.9172,91.9265,14439.0
2017-12-19 11:25:00,98.94,98.97,98.92,98.92,16862.0,91.9265,91.9544,91.9079,91.9079,16862.0
2017-12-19 11:30:00,98.91,98.94,98.9,98.93,20526.0,91.8987,91.9265,91.8894,91.9172,20526.0
2017-12-19 11:35:00,98.93,98.93,98.85,98.85,13384.0,91.9172,91.9172,91.8429,91.8429,13384.0
2017-12-19 11:40:00,98.86,98.86,98.83,98.85,83885.0,91.8522,91.8522,91.8243,91.8429,83885.0
2017-12-19 11:45:00,98.85,98.88,98.81,98.87,21635.0,91.8429,91.8708,91.8057,91.8615,21635.0
2017-12-19 11:50:00,98.86,98.86,98.78,98.84,100314.0,91.8522,91.8522,91.7779,91.8336,100314.0
2017-12-19 11:55:00,98.82,98.82,98.78,98.78,139970.0,91.815,91.815,91.7779,91.7779,139970.0
2017-12-19 12:00:00,98.77,98.8,98.72,98.75,79028.0,91.7686,91.7965,91.7221,91.75,79028.0
2017-12-19 12:05:00,98.75,98.77,98.71,98.75,10210.0,91.75,91.7686,91.7128,91.75,10210.0
2017-12-19 12:10:00,98.75,98.76,98.72,98.74,10082.0,91.75,91.7593,91.7221,91.7407,10082.0
2017-12-19 12:15:00,98.75,98.81,98.73,98.8,13450.0,91.75,91.8057,91.7314,91.7965,13450.0
2017-12-19 12:20:00,98.8,98.8,98.75,98.77,14185.0,91.7965,91.7965,91.75,91.7686,14185.0
2017-12-19 12:25:00,98.78,98.79,98.75,98.76,11577.0,91.7779,91.7872,91.75,91.7593,11577.0
2017-12-19 12:30:00,98.75,98.76,98.71,98.76,12642.0,91.75,91.7593,91.7128,91.7593,12642.0
2017-12-19 12:35:00,98.76,98.77,98.75,98.77,10932.0,91.7593,91.7686,91.75,91.7686,10932.0
2017-12-19 12:40:00,98.77,98.78,98.7,98.72,14035.0,91.7686,91.7779,91.7035,91.7221,14035.0
2017-12-19 12:45:00,98.72,98.73,98.69,98.7,13119.0,91.7221,91.7314,91.6943,91.7035,13119.0
2017-12-19 12:50:00,98.71,98.77,98.69,98.76,10764.0,91.7128,91.7686,91.6943,91.7593,10764.0
2017-12-19 12:55:00,98.76,98.78,98.74,98.77,25159.0,91.7593,91.7779,91.7407,91.7686,25159.0
2017-12-19 13:00:00,98.77,98.8,98.77,98.79,10324.0,91.7686,91.7965,91.7686,91.7872,10324.0
2017-12-19 13:05:00,98.79,98.8,98.75,98.75,9528.0,91.7872,91.7965,91.75,91.75,9528.0
2017-12-19 13:10:00,98.75,98.78,98.75,98.78,13799.0,91.75,91.7779,91.75,91.7779,13799.0
2017-12-19 13:15:00,98.79,98.8,98.77,98.8,11746.0,91.7872,91.7965,91.7686,91.7965,11746.0
2017-12-19 13:20:00,98.81,98.81,98.77,98.78,6272.0,91.8057,91.8057,91.7686,91.7779,6272.0
2017-12-19 13:25:00,98.78,98.8,98.77,98.8,15507.0,91.7779,91.7965,91.7686,91.7965,15507.0
2017-12-19 13:30:00,98.8,98.87,98.78,98.87,25947.0,91.7965,91.8615,91.7779,91.8615,25947.0
2017-12-19 13:35:00,98.86,98.87,98.8,98.8,15944.0,91.8522,91.8615,91.7965,91.7965,15944.0
2017-12-19 13:40:00,98.81,98.81,98.77,98.79,32429.0,91.8057,91.8057,91.7686,91.7872,32429.0
2017-12-19 13:45:00,98.78,98.8,98.76,98.78,16425.0,91.7779,91.7965,91.7593,91.7779,16425.0
2017-12-19 13:50:00,98.78,98.79,98.76,98.79,40183.0,91.7779,91.7872,91.7593,91.7872,40183.0
2017-12-19 13:55:00,98.78,98.78,98.76,98.77,7618.0,91.7779,91.7779,91.7593,91.7686,7618.0
2017-12-19 14:00:00,98.78,98.79,98.74,98.75,17297.0,91.7779,91.7872,91.7407,91.75,17297.0
2017-12-19 14:05:00,98.74,98.76,98.72,98.73,17070.0,91.7407,91.7593,91.7221,91.7314,17070.0
2017-12-19 14:10:00,98.73,98.74,98.7,98.7,10943.0,91.7314,91.7407,91.7035,91.7035,10943.0
2017-12-19 14:15:00,98.71,98.72,98.69,98.7,15680.0,91.7128,91.7221,91.6943,91.7035,15680.0
2017-12-19 14:20:00,98.7,98.76,98.69,98.76,14783.0,91.7035,91.7593,91.6943,91.7593,14783.0
2017-12-19 14:25:00,98.76,98.78,98.74,98.76,8935.0,91.7593,91.7779,91.7407,91.7593,8935.0
2017-12-19 14:30:00,98.76,98.76,98.7,98.72,19590.0,91.7593,91.7593,91.7035,91.7221,19590.0
2017-12-19 14:35:00,98.71,98.73,98.7,98.73,28780.0,91.7128,91.7314,91.7035,91.7314,28780.0
2017-12-19 14:40:00,98.73,98.74,98.71,98.73,12785.0,91.7314,91.7407,91.7128,91.7314,12785.0
2017-12-19 14:45:00,98.73,98.74,98.7,98.72,29798.0,91.7314,91.7407,91.7035,91.7221,29798.0
2017-12-19 14:50:00,98.73,98.73,98.65,98.69,50429.0,91.7314,91.7314,91.6571,91.6943,50429.0
2017-12-19 14:55:00,98.69,98.69,98.67,98.67,16376.0,91.6943,91.6943,91.6757,91.6757,16376.0
2017-12-19 15:00:00,98.68,98.68,98.62,98.62,17112.0,91.685,91.685,91.6292,91.6292,17112.0
2017-12-19 15:05:00,98.62,98.62,98.58,98.61,40084.0,91.6292,91.6292,91.592,91.6199,40084.0
2017-12-19 15:10:00,98.61,98.69,98.61,98.68,35629.0,91.6199,91.6943,91.6199,91.685,35629.0
2017-12-19 15:15:00,98.68,98.72,98.67,98.72,38971.0,91.685,91.7221,91.6757,91.7221,38971.0
2017-12-19 15:20:00,98.72,98.79,98.71,98.77,35988.0,91.7221,91.7872,91.7128,91.7686,35988.0
2017-12-19 15:25:00,98.77,98.77,98.72,98.77,41369.0,91.7686,91.7686,91.7221,91.7686,41369.0
2017-12-19 15:30:00,98.77,98.81,98.76,98.77,52147.0,91.7686,91.8057,91.7593,91.7686,52147.0
2017-12-19 15:35:00,98.77,98.79,98.75,98.79,33232.0,91.7686,91.7872,91.75,91.7872,33232.0
2017-12-19 15:40:00,98.78,98.82,98.78,98.81,35705.0,91.7779,91.815,91.7779,91.8057,35705.0
2017-12-19 15:45:00,98.8,98.8,98.72,98.73,85764.0,91.7965,91.7965,91.7221,91.7314,85764.0
2017-12-19 15:50:00,98.73,98.79,98.73,98.79,97310.0,91.7314,91.7872,91.7314,91.7872,97310.0
2017-12-19 15:55:00,98.79,98.79,98.7,98.73,428516.0,91.7872,91.7872,91.7035,91.7314,428516.0
2017-12-20 09:30:00,99.06,99.12,98.97,99.11,105521.0,92.038,92.0938,91.9544,92.0845,105521.0
2017-12-20 09:35:00,99.12,99.13,98.72,98.72,70449.0,92.0938,92.1031,91.7221,91.7221,70449.0
2017-12-20 09:40:00,98.72,98.78,98.62,98.64,85023.0,91.7221,91.7779,91.6292,91.6478,85023.0
2017-12-20 09:45:00,98.64,98.69,98.58,98.59,51473.0,91.6478,91.6943,91.592,91.6013,51473.0
2017-12-20 09:50:00,98.59,98.65,98.49,98.52,66942.0,91.6013,91.6571,91.5084,91.5363,66942.0
2017-12-20 09:55:00,98.52,98.6,98.52,98.58,32714.0,91.5363,91.6106,91.5363,91.592,32714.0
2017-12-20 10:00:00,98.6,98.63,98.54,98.6,38019.0,91.6106,91.6385,91.5549,91.6106,38019.0
2017-12-20 10:05:00,98.59,98.65,98.56,98.65,25663.0,91.6013,91.6571,91.5735,91.6571,25663.0
2017-12-20 10:10:00,98.66,98.69,98.63,98.63,27798.0,91.6664,91.6943,91.6385,91.6385,27798.0
2017-12-20 10:15:00,98.63,98.65,98.56,98.56,37485.0,91.6385,91.6571,91.5735,91.5735,37485.0
2017-12-20 10:20:00,98.56,98.63,98.55,98.55,15149.0,91.5735,91.6385,91.5642,91.5642,15149.0
2017-12-20 10:25:00,98.56,98.65,98.55,98.65,8026.0,91.5735,91.6571,91.5642,91.6571,8026.0
2017-12-20 10:30:00,98.64,98.65,98.57,98.59,19612.0,91.6478,91.6571,91.5828,91.6013,19612.0
2017-12-20 10:35:00,98.59,98.6,98.53,98.54,63711.0,91.6013,91.6106,91.5456,91.5549,63711.0
2017-12-20 10:40:00,98.55,98.62,98.51,98.53,43492.0,91.5642,91.6292,91.527,91.5456,43492.0
2017-12-20 10:45:00,98.53,98.63,98.53,98.63,11250.0,91.5456,91.6385,91.5456,91.6385,11250.0
2017-12-20 10:50:00,98.63,98.66,98.61,98.62,183493.0,91.6385,91.6664,91.6199,91.6292,183493.0
2017-12-20 10:55:00,98.62,98.63,98.57,98.62,17879.0,91.6292,91.6385,91.5828,91.6292,17879.0
2017-12-20 11:00:00,98.63,98.72,98.61,98.68,14600.0,91.6385,91.7221,91.6199,91.685,14600.0
2017-12-20 11:05:00,98.69,98.72,98.67,98.69,25589.0,91.6943,91.7221,91.6757,91.6943,25589.0
2017-12-20 11:10:00,98.69,98.69,98.63,98.64,15112.0,91.6943,91.6943,91.6385,91.6478,15112.0
2017-12-20 11:15:00,98.64,98.67,98.62,98.62,21910.0,91.6478,91.6757,91.6292,91.6292,21910.0
2017-12-20 11:20:00,98.6,98.61,98.57,98.6,22454.0,91.6106,91.6199,91.5828,91.6106,22454.0
2017-12-20 11:25:00,98.6,98.62,98.57,98.6,14338.0,91.6106,91.6292,91.5828,91.6106,14338.0
2017-12-20 11:30:00,98.61,98.64,98.57,98.62,14857.0,91.6199,91.6478,91.5828,91.6292,14857.0
2017-12-20 11:35:00,98.62,98.63,98.6,98.6,5900.0,91.6292,91.6385,91.6106,91.6106,5900.0
2017-12-20 11:40:00,98.6,98.62,98.57,98.58,12397.0,91.6106,91.6292,91.5828,91.592,12397.0
2017-12-20 11:45:00,98.58,98.6,98.56,98.6,8363.0,91.592,91.6106,91.5735,91.6106,8363.0
2017-12-20 11:50:00,98.6,98.61,98.57,98.59,10823.0,91.6106,91.6199,91.5828,91.6013,10823.0
2017-12-20 11:55:00,98.59,98.59,98.53,98.54,18083.0,91.6013,91.6013,91.5456,91.5549,18083.0
2017-12-20 12:00:00,98.54,98.55,98.5,98.52,13080.0,91.5549,91.5642,91.5177,91.5363,13080.0
2017-12-20 12:05:00,98.52,98.52,98.49,98.5,21086.0,91.5363,91.5363,91.5084,91.5177,21086.0
2017-12-20 12:10:00,98.5,98.54,98.49,98.54,8065.0,91.5177,91.5549,91.5084,91.5549,8065.0
2017-12-20 12:15:00,98.55,98.58,98.55,98.57,11081.0,91.5642,91.592,91.5642,91.5828,11081.0
2017-12-20 12:20:00,98.56,98.63,98.55,98.63,9190.0,91.5735,91.6385,91.5642,91.6385,9190.0
2017-12-20 12:25:00,98.62,98.63,98.58,98.59,27600.0,91.6292,91.6385,91.592,91.6013,27600.0
2017-12-20 12:30:00,98.59,98.62,98.58,98.6,17692.0,91.6013,91.6292,91.592,91.6106,17692.0
2017-12-20 12:35:00,98.61,98.62,98.54,98.56,97967.0,91.6199,91.6292,91.5549,91.5735,97967.0
2017-12-20 12:40:00,98.56,98.58,98.55,98.57,12276.0,91.5735,91.592,91.5642,91.5828,12276.0
2017-12-20 12:45:00,98.56,98.66,98.56,98.66,31726.0,91.5735,91.6664,91.5735,91.6664,31726.0
2017-12-20 12:50:00,98.67,98.68,98.64,98.64,6786.0,91.6757,91.685,91.6478,91.6478,6786.0
2017-12-20 12:55:00,98.64,98.64,98.61,98.63,13876.0,91.6478,91.6478,91.6199,91.6385,13876.0
2017-12-20 13:00:00,98.64,98.64,98.6,98.62,9256.0,91.6478,91.6478,91.6106,91.6292,9256.0
2017-12-20 13:05:00,98.62,98.66,98.6,98.65,8591.0,91.6292,91.6664,91.6106,91.6571,8591.0
2017-12-20 13:10:00,98.66,98.7,98.63,98.7,7273.0,91.6664,91.7035,91.6385,91.7035,7273.0
2017-12-20 13:15:00,98.69,98.74,98.69,98.73,18620.0,91.6943,91.7407,91.6943,91.7314,18620.0
2017-12-20 13:20:00,98.72,98.79,98.71,98.77,7400.0,91.7221,91.7872,91.7128,91.7686,7400.0
2017-12-20 13:25:00,98.76,98.78,98.74,98.77,29548.0,91.7593,91.7779,91.7407,91.7686,29548.0
2017-12-20 13:30:00,98.77,98.79,98.75,98.76,29466.0,91.7686,91.7872,91.75,91.7593,29466.0
2017-12-20 13:35:00,98.78,98.79,98.75,98.75,5400.0,91.7779,91.7872,91.75,91.75,5400.0
2017-12-20 13:40:00,98.76,98.77,98.73,98.75,7103.0,91.7593,91.7686,91.7314,91.75,7103.0
2017-12-20 13:45:00,98.75,98.78,98.75,98.78,16445.0,91.75,91.7779,91.75,91.7779,16445.0
2017-12-20 13:50:00,98.78,98.8,98.77,98.8,7142.0,91.7779,91.7965,91.7686,91.7965,7142.0
2017-12-20 13:55:00,98.8,98.81,98.78,98.79,7684.0,91.7965,91.8057,91.7779,91.7872,7684.0
2017-12-20 14:00:00,98.79,98.81,98.78,98.78,5665.0,91.7872,91.8057,91.7779,91.7779,5665.0
2017-12-20 14:05:00,98.78,98.78,98.73,98.74,6662.0,91.7779,91.7779,91.7314,91.7407,6662.0
2017-12-20 14:10:00,98.73,98.76,98.72,98.75,8837.0,91.7314,91.7593,91.7221,91.75,8837.0
2017-12-20 14:15:00,98.76,98.79,98.75,98.79,19940.0,91.7593,91.7872,91.75,91.7872,19940.0
2017-12-20 14:20:00,98.8,98.81,98.76,98.77,11448.0,91.7965,91.8057,91.7593,91.7686,11448.0
2017-12-20 14:25:00,98.76,98.76,98.67,98.67,15692.0,91.7593,91.7593,91.6757,91.6757,15692.0
2017-12-20 14:30:00,98.67,98.7,98.65,98.7,22012.0,91.6757,91.7035,91.6571,91.7035,22012.0
2017-12-20 14:35:00,98.7,98.7,98.66,98.67,9859.0,91.7035,91.7035,91.6664,91.6757,9859.0
2017-12-20 14:40:00,98.67,98.67,98.63,98.63,12929.0,91.6757,91.6757,91.6385,91.6385,12929.0
2017-12-20 14:45:00,98.63,98.65,98.6,98.62,22805.0,91.6385,91.6571,91.6106,91.6292,22805.0
2017-12-20 14:50:00,98.62,98.63,98.6,98.62,26508.0,91.6292,91.6385,91.6106,91.6292,26508.0
2017-12-20 14:55:00,98.61,98.62,98.59,98.62,22091.0,91.6199,91.6292,91.6013,91.6292,22091.0
2017-12-20 15:00:00,98.62,98.63,98.59,98.63,30289.0,91.6292,91.6385,91.6013,91.6385,30289.0
2017-12-20 15:05:00,98.63,98.65,98.61,98.61,18896.0,91.6385,91.6571,91.6199,91.6199,18896.0
2017-12-20 15:10:00,98.61,98.63,98.6,98.63,16333.0,91.6199,91.6385,91.6106,91.6385,16333.0
2017-12-20 15:15:00,98.62,98.68,98.6,98.67,15746.0,91.6292,91.685,91.6106,91.6757,15746.0
2017-12-20 15:20:00,98.67,98.68,98.65,98.65,14611.0,91.6757,91.685,91.6571,91.6571,14611.0
2017-12-20 15:25:00,98.66,98.66,98.62,98.62,42411.0,91.6664,91.6664,91.6292,91.6292,42411.0
2017-12-20 15:30:00,98.63,98.66,98.62,98.64,28886.0,91.6385,91.6664,91.6292,91.6478,28886.0
2017-12-20 15:35:00,98.65,98.65,98.62,98.64,32945.0,91.6571,91.6571,91.6292,91.6478,32945.0
2017-12-20 15:40:00,98.64,98.65,98.6,98.63,23869.0,91.6478,91.6571,91.6106,91.6385,23869.0
2017-12-20 15:45:00,98.63,98.63,98.58,98.61,47812.0,91.6385,91.6385,91.592,91.6199,47812.0
2017-12-20 15:50:00,98.6,98.6,98.57,98.58,48800.0,91.6106,91.6106,91.5828,91.592,48800.0
2017-12-20 15:55:00,98.58,98.59,98.52,98.54,200721.0,91.592,91.6013,91.5363,91.5549,200721.0
2017-12-21 09:30:00,98.66,98.86,98.58,98.78,92502.0,91.6664,91.8522,91.592,91.7779,92502.0
2017-12-21 09:35:00,98.78,98.82,98.67,98.74,119946.0,91.7779,91.815,91.6757,91.7407,119946.0
2017-12-21 09:40:00,98.76,98.81,98.71,98.79,41142.0,91.7593,91.8057,91.7128,91.7872,41142.0
2017-12-21 09:45:00,98.81,98.83,98.77,98.8,56795.0,91.8057,91.8243,91.7686,91.7965,56795.0
2017-12-21 09:50:00,98.8,98.81,98.67,98.67,38113.0,91.7965,91.8057,91.6757,91.6757,38113.0
2017-12-21 09:55:00,98.67,98.69,98.65,98.69,29780.0,91.6757,91.6943,91.6571,91.6943,29780.0
2017-12-21 10:00:00,98.69,98.76,98.68,98.74,22783.0,91.6943,91.7593,91.685,91.7407,22783.0
2017-12-21 10:05:00,98.75,98.75,98.64,98.66,26995.0,91.75,91.75,91.6478,91.6664,26995.0
2017-12-21 10:10:00,98.67,98.76,98.67,98.74,18166.0,91.6757,91.7593,91.6757,91.7407,18166.0
2017-12-21 10:15:00,98.75,98.78,98.74,98.77,13370.0,91.75,91.7779,91.7407,91.7686,13370.0
2017-12-21 10:20:00,98.78,98.81,98.76,98.81,9196.0,91.7779,91.8057,91.7593,91.8057,9196.0
2017-12-21 10:25:00,98.8,98.86,98.8,98.84,78669.0,91.7965,91.8522,91.7965,91.8336,78669.0
2017-12-21 10:30:00,98.86,98.88,98.85,98.87,17135.0,91.8522,91.8708,91.8429,91.8615,17135.0
2017-12-21 10:35:00,98.88,98.99,98.87,98.96,29785.0,91.8708,91.973,91.8615,91.9451,29785.0
2017-12-21 10:40:00,98.96,99.03,98.96,98.99,44044.0,91.9451,92.0102,91.9451,91.973,44044.0
2017-12-21 10:45:00,98.98,98.99,98.92,98.98,19966.0,91.9637,91.973,91.9079,91.9637,19966.0
2017-12-21 10:50:00,98.97,98.98,98.95,98.98,38622.0,91.9544,91.9637,91.9358,91.9637,38622.0
2017-12-21 10:55:00,98.98,99.01,98.94,98.99,54375.0,91.9637,91.9916,91.9265,91.973,54375.0
2017-12-21 11:00:00,99.0,99.02,98.98,98.98,14206.0,91.9823,92.0009,91.9637,91.9637,14206.0
2017-12-21 11:05:00,98.98,98.99,98.91,98.92,10195.0,91.9637,91.973,91.8987,91.9079,10195.0
2017-12-21 11:10:00,98.92,98.94,98.9,98.93,13621.0,91.9079,91.9265,91.8894,91.9172,13621.0
2017-12-21 11:15:00,98.92,98.95,98.91,98.92,12911.0,91.9079,91.9358,91.8987,91.9079,12911.0
2017-12-21 11:20:00,98.93,99.02,98.91,99.02,19179.0,91.9172,92.0009,91.8987,92.0009,19179.0
2017-12-21 11:25:00,99.03,99.05,99.0,99.05,31832.0,92.0102,92.0287,91.9823,92.0287,31832.0
2017-12-21 11:30:00,99.06,99.1,99.05,99.09,17336.0,92.038,92.0752,92.0287,92.0659,17336.0
2017-12-21 11:35:00,99.09,99.14,99.09,99.13,6951.0,92.0659,92.1124,92.0659,92.1031,6951.0
2017-12-21 11:40:00,99.14,99.14,99.09,99.12,9234.0,92.1124,92.1124,92.0659,92.0938,9234.0
2017-12-21 11:45:00,99.13,99.18,99.13,99.16,7032.0,92.1031,92.1495,92.1031,92.1309,7032.0
2017-12-21 11:50:00,99.15,99.17,99.12,99.16,14706.0,92.1216,92.1402,92.0938,92.1309,14706.0
2017-12-21 11:55:00,99.16,99.17,99.13,99.13,12319.0,92.1309,92.1402,92.1031,92.1031,12319.0
2017-12-21 12:00:00,99.13,99.13,99.04,99.06,8318.0,92.1031,92.1031,92.0194,92.038,8318.0
2017-12-21 12:05:00,99.07,99.09,99.06,99.08,8693.0,92.0473,92.0659,92.038,92.0566,8693.0
2017-12-21 12:10:00,99.09,99.12,99.09,99.12,3850.0,92.0659,92.0938,92.0659,92.0938,3850.0
2017-12-21 12:15:00,99.13,99.13,99.1,99.13,9177.0,92.1031,92.1031,92.0752,92.1031,9177.0
2017-12-21 12:20:00,99.12,99.15,99.1,99.15,33653.0,92.0938,92.1216,92.0752,92.1216,33653.0
2017-12-21 12:25:00,99.14,99.18,99.12,99.17,11960.0,92.1124,92.1495,92.0938,92.1402,11960.0
2017-12-21 12:30:00,99.18,99.22,99.18,99.2,8347.0,92.1495,92.1867,92.1495,92.1681,8347.0
2017-12-21 12:35:00,99.2,99.21,99.18,99.2,16990.0,92.1681,92.1774,92.1495,92.1681,16990.0
2017-12-21 12:40:00,99.2,99.21,99.15,99.16,9310.0,92.1681,92.1774,92.1216,92.1309,9310.0
2017-12-21 12:45:00,99.16,99.18,99.14,99.18,7602.0,92.1309,92.1495,92.1124,92.1495,7602.0
2017-12-21 12:50:00,99.17,99.2,99.16,99.19,6583.0,92.1402,92.1681,92.1309,92.1588,6583.0
2017-12-21 12:55:00,99.19,99.26,99.19,99.25,10050.0,92.1588,92.2238,92.1588,92.2146,10050.0
2017-12-21 13:00:00,99.25,99.3,99.25,99.28,14768.0,92.2146,92.261,92.2146,92.2424,14768.0
2017-12-21 13:05:00,99.29,99.35,99.29,99.34,7733.0,92.2517,92.3075,92.2517,92.2982,7733.0
2017-12-21 13:10:00,99.34,99.39,99.33,99.38,26794.0,92.2982,92.3446,92.2889,92.3353,26794.0
2017-12-21 13:15:00,99.38,99.39,99.36,99.37,11271.0,92.3353,92.3446,92.3168,92.326,11271.0
2017-12-21 13:20:00,99.37,99.37,99.32,99.33,8098.0,92.326,92.326,92.2796,92.2889,8098.0
2017-12-21 13:25:00,99.34,99.34,99.32,99.33,5185.0,92.2982,92.2982,92.2796,92.2889,5185.0
2017-12-21 13:30:00,99.33,99.33,99.28,99.28,9174.0,92.2889,92.2889,92.2424,92.2424,9174.0
2017-12-21 13:35:00,99.28,99.28,99.25,99.25,4472.0,92.2424,92.2424,92.2146,92.2146,4472.0
2017-12-21 13:40:00,99.25,99.27,99.24,99.26,14346.0,92.2146,92.2331,92.2053,92.2238,14346.0
2017-12-21 13:45:00,99.27,99.29,99.25,99.29,5715.0,92.2331,92.2517,92.2146,92.2517,5715.0
2017-12-21 13:50:00,99.29,99.33,99.28,99.32,12986.0,92.2517,92.2889,92.2424,92.2796,12986.0
2017-12-21 13:55:00,99.32,99.33,99.29,99.29,4248.0,92.2796,92.2889,92.2517,92.2517,4248.0
2017-12-21 14:00:00,99.3,99.3,99.25,99.29,12454.0,92.261,92.261,92.2146,92.2517,12454.0
2017-12-21 14:05:00,99.3,99.3,99.25,99.26,6255.0,92.261,92.261,92.2146,92.2238,6255.0
2017-12-21 14:10:00,99.27,99.29,99.25,99.28,8327.0,92.2331,92.2517,92.2146,92.2424,8327.0
2017-12-21 14:15:00,99.28,99.3,99.27,99.3,9795.0,92.2424,92.261,92.2331,92.261,9795.0
2017-12-21 14:20:00,99.29,99.32,99.29,99.31,6790.0,92.2517,92.2796,92.2517,92.2703,6790.0
2017-12-21 14:25:00,99.3,99.32,99.28,99.32,15281.0,92.261,92.2796,92.2424,92.2796,15281.0
2017-12-21 14:30:00,99.32,99.33,99.28,99.31,10861.0,92.2796,92.2889,92.2424,92.2703,10861.0
2017-12-21 14:35:00,99.32,99.34,99.31,99.33,17035.0,92.2796,92.2982,92.2703,92.2889,17035.0
2017-12-21 14:40:00,99.33,99.37,99.32,99.37,11430.0,92.2889,92.326,92.2796,92.326,11430.0
2017-12-21 14:45:00,99.36,99.36,99.34,99.34,9161.0,92.3168,92.3168,92.2982,92.2982,9161.0
2017-12-21 14:50:00,99.34,99.35,99.31,99.34,17321.0,92.2982,92.3075,92.2703,92.2982,17321.0
2017-12-21 14:55:00,99.34,99.37,99.33,99.37,19533.0,92.2982,92.326,92.2889,92.326,19533.0
2017-12-21 15:00:00,99.36,99.37,99.3,99.3,14162.0,92.3168,92.326,92.261,92.261,14162.0
2017-12-21 15:05:00,99.29,99.33,99.28,99.32,10200.0,92.2517,92.2889,92.2424,92.2796,10200.0
2017-12-21 15:10:00,99.32,99.33,99.28,99.28,51820.0,92.2796,92.2889,92.2424,92.2424,51820.0
2017-12-21 15:15:00,99.28,99.28,99.15,99.21,54183.0,92.2424,92.2424,92.1216,92.1774,54183.0
2017-12-21 15:20:00,99.2,99.26,99.19,99.26,12434.0,92.1681,92.2238,92.1588,92.2238,12434.0
2017-12-21 15:25:00,99.26,99.3,99.25,99.29,20453.0,92.2238,92.261,92.2146,92.2517,20453.0
2017-12-21 15:30:00,99.28,99.3,99.27,99.3,15903.0,92.2424,92.261,92.2331,92.261,15903.0
2017-12-21 15:35:00,99.29,99.3,99.23,99.23,15487.0,92.2517,92.261,92.196,92.196,15487.0
2017-12-21 15:40:00,99.23,99.23,99.21,99.21,34985.0,92.196,92.196,92.1774,92.1774,34985.0
2017-12-21 15:45:00,99.21,99.21,99.14,99.17,67199.0,92.1774,92.1774,92.1124,92.1402,67199.0
2017-12-21 15:50:00,99.16,99.17,99.1,99.13,87619.0,92.1309,92.1402,92.0752,92.1031,87619.0
2017-12-21 15:55:00,99.12,99.19,99.1,99.17,323584.0,92.0938,92.1588,92.0752,92.1402,323584.0
2017-12-22 09:30:00,99.04,99.04,98.79,98.93,70715.0,92.0194,92.0194,91.7872,91.9172,70715.0
2017-12-22 09:35:00,98.94,98.95,98.79,98.84,85256.0,91.9265,91.9358,91.7872,91.8336,85256.0
2017-12-22 09:40:00,98.84,98.89,98.8,98.87,33808.0,91.8336,91.8801,91.7965,91.8615,33808.0
2017-12-22 09:45:00,98.89,98.91,98.81,98.83,24186.0,91.8801,91.8987,91.8057,91.8243,24186.0
2017-12-22 09:50:00,98.84,98.96,98.8,98.96,30312.0,91.8336,91.9451,91.7965,91.9451,30312.0
2017-12-22 09:55:00,98.95,98.96,98.89,98.94,22258.0,91.9358,91.9451,91.8801,91.9265,22258.0
2017-12-22 10:00:00,98.95,98.96,98.88,98.94,14796.0,91.9358,91.9451,91.8708,91.9265,14796.0
2017-12-22 10:05:00,98.94,98.99,98.92,98.95,14203.0,91.9265,91.973,91.9079,91.9358,14203.0
2017-12-22 10:10:00,98.95,98.99,98.88,98.94,19701.0,91.9358,91.973,91.8708,91.9265,19701.0
2017-12-22 10:15:00,98.94,99.0,98.93,98.98,19425.0,91.9265,91.9823,91.9172,91.9637,19425.0
2017-12-22 10:20:00,98.98,99.02,98.96,99.0,33164.0,91.9637,92.0009,91.9451,91.9823,33164.0
2017-12-22 10:25:00,99.01,99.01,98.97,98.99,16699.0,91.9916,91.9916,91.9544,91.973,16699.0
2017-12-22 10:30:00,98.99,99.0,98.95,98.95,17384.0,91.973,91.9823,91.9358,91.9358,17384.0
2017-12-22 10:35:00,98.95,98.95,98.91,98.91,18829.0,91.9358,91.9358,91.8987,91.8987,18829.0
2017-12-22 10:40:00,98.92,98.94,98.88,98.88,132770.0,91.9079,91.9265,91.8708,91.8708,132770.0
2017-12-22 10:45:00,98.89,98.94,98.88,98.91,23343.0,91.8801,91.9265,91.8708,91.8987,23343.0
2017-12-22 10:50:00,98.91,98.95,98.91,98.94,11722.0,91.8987,91.9358,91.8987,91.9265,11722.0
2017-12-22 10:55:00,98.93,98.94,98.87,98.9,26852.0,91.9172,91.9265,91.8615,91.8894,26852.0
2017-12-22 11:00:00,98.89,98.91,98.85,98.89,12606.0,91.8801,91.8987,91.8429,91.8801,12606.0
2017-12-22 11:05:00,98.87,98.88,98.81,98.86,29337.0,91.8615,91.8708,91.8057,91.8522,29337.0
2017-12-22 11:10:00,98.86,98.9,98.85,98.9,8599.0,91.8522,91.8894,91.8429,91.8894,8599.0
2017-12-22 11:15:00,98.9,98.91,98.87,98.91,21988.0,91.8894,91.8987,91.8615,91.8987,21988.0
2017-12-22 11:20:00,98.92,98.96,98.9,98.95,6763.0,91.9079,91.9451,91.8894,91.9358,6763.0
2017-12-22 11:25:00,98.95,98.95,98.9,98.9,9206.0,91.9358,91.9358,91.8894,91.8894,9206.0
2017-12-22 11:30:00,98.91,98.91,98.82,98.89,91123.0,91.8987,91.8987,91.815,91.8801,91123.0
2017-12-22 11:35:00,98.89,98.9,98.86,98.87,12449.0,91.8801,91.8894,91.8522,91.8615,12449.0
2017-12-22 11:40:00,98.87,98.94,98.86,98.93,15560.0,91.8615,91.9265,91.8522,91.9172,15560.0
2017-12-22 11:45:00,98.93,98.97,98.92,98.93,12990.0,91.9172,91.9544,91.9079,91.9172,12990.0
2017-12-22 11:50:00,98.93,98.95,98.92,98.93,10292.0,91.9172,91.9358,91.9079,91.9172,10292.0
2017-12-22 11:55:00,98.93,98.95,98.92,98.93,9796.0,91.9172,91.9358,91.9079,91.9172,9796.0
2017-12-22 12:00:00,98.93,98.93,98.87,98.88,6154.0,91.9172,91.9172,91.8615,91.8708,6154.0
2017-12-22 12:05:00,98.88,98.89,98.85,98.87,19713.0,91.8708,91.8801,91.8429,91.8615,19713.0
2017-12-22 12:10:00,98.87,98.9,98.86,98.9,15660.0,91.8615,91.8894,91.8522,91.8894,15660.0
2017-12-22 12:15:00,98.9,98.91,98.89,98.91,7319.0,91.8894,91.8987,91.8801,91.8987,7319.0
2017-12-22 12:20:00,98.91,98.94,98.91,98.93,6128.0,91.8987,91.9265,91.8987,91.9172,6128.0
2017-12-22 12:25:00,98.93,98.94,98.91,98.92,30621.0,91.9172,91.9265,91.8987,91.9079,30621.0
2017-12-22 12:30:00,98.92,98.93,98.89,98.91,9537.0,91.9079,91.9172,91.8801,91.8987,9537.0
2017-12-22 12:35:00,98.92,98.92,98.9,98.91,4224.0,91.9079,91.9079,91.8894,91.8987,4224.0
2017-12-22 12:40:00,98.91,98.91,98.88,98.9,4356.0,91.8987,91.8987,91.8708,91.8894,4356.0
2017-12-22 12:45:00,98.91,98.93,98.9,98.91,6202.0,91.8987,91.9172,91.8894,91.8987,6202.0
2017-12-22 12:50:00,98.91,98.93,98.9,98.92,8366.0,91.8987,91.9172,91.8894,91.9079,8366.0
2017-12-22 12:55:00,98.92,98.93,98.91,98.92,3396.0,91.9079,91.9172,91.8987,91.9079,3396.0
2017-12-22 13:00:00,98.92,98.92,98.9,98.91,5565.0,91.9079,91.9079,91.8894,91.8987,5565.0
2017-12-22 13:05:00,98.92,98.93,98.91,98.92,10296.0,91.9079,91.9172,91.8987,91.9079,10296.0
2017-12-22 13:10:00,98.92,98.92,98.91,98.92,4702.0,91.9079,91.9079,91.8987,91.9079,4702.0
2017-12-22 13:15:00,98.92,98.93,98.9,98.91,2849.0,91.9079,91.9172,91.8894,91.8987,2849.0
2017-12-22 13:20:00,98.92,98.93,98.9,98.92,4867.0,91.9079,91.9172,91.8894,91.9079,4867.0
2017-12-22 13:25:00,98.92,98.95,98.91,98.94,12001.0,91.9079,91.9358,91.8987,91.9265,12001.0
2017-12-22 13:30:00,98.93,98.94,98.92,98.93,7521.0,91.9172,91.9265,91.9079,91.9172,7521.0
2017-12-22 13:35:00,98.93,98.95,98.93,98.94,5183.0,91.9172,91.9358,91.9172,91.9265,5183.0
2017-12-22 13:40:00,98.94,98.98,98.94,98.98,23998.0,91.9265,91.9637,91.9265,91.9637,23998.0
2017-12-22 13:45:00,98.97,99.0,98.96,98.96,9067.0,91.9544,91.9823,91.9451,91.9451,9067.0
2017-12-22 13:50:00,98.98,98.98,98.96,98.98,2905.0,91.9637,91.9637,91.9451,91.9637,2905.0
2017-12-22 13:55:00,98.98,99.02,98.98,99.0,12319.0,91.9637,92.0009,91.9637,91.9823,12319.0
2017-12-22 14:00:00,99.01,99.03,98.97,98.97,9864.0,91.9916,92.0102,91.9544,91.9544,9864.0
2017-12-22 14:05:00,98.97,98.98,98.95,98.96,6194.0,91.9544,91.9637,91.9358,91.9451,6194.0
2017-12-22 14:10:00,98.95,98.99,98.95,98.98,6059.0,91.9358,91.973,91.9358,91.9637,6059.0
2017-12-22 14:15:00,98.98,99.0,98.96,98.97,11158.0,91.9637,91.9823,91.9451,91.9544,11158.0
2017-12-22 14:20:00,98.96,98.98,98.94,98.98,17770.0,91.9451,91.9637,91.9265,91.9637,17770.0
2017-12-22 14:25:00,98.98,98.98,98.94,98.95,10006.0,91.9637,91.9637,91.9265,91.9358,10006.0
2017-12-22 14:30:00,98.96,98.97,98.94,98.95,9427.0,91.9451,91.9544,91.9265,91.9358,9427.0
2017-12-22 14:35:00,98.95,98.97,98.94,98.95,8316.0,91.9358,91.9544,91.9265,91.9358,8316.0
2017-12-22 14:40:00,98.94,98.96,98.91,98.92,78861.0,91.9265,91.9451,91.8987,91.9079,78861.0
2017-12-22 14:45:00,98.93,98.97,98.92,98.95,57858.0,91.9172,91.9544,91.9079,91.9358,57858.0
2017-12-22 14:50:00,98.96,98.99,98.95,98.98,46022.0,91.9451,91.973,91.9358,91.9637,46022.0
2017-12-22 14:55:00,98.98,98.98,98.95,98.97,32891.0,91.9637,91.9637,91.9358,91.9544,32891.0
2017-12-22 15:00:00,98.96,98.98,98.93,98.94,27875.0,91.9451,91.9637,91.9172,91.9265,27875.0
2017-12-22 15:05:00,98.95,98.98,98.93,98.98,34923.0,91.9358,91.9637,91.9172,91.9637,34923.0
2017-12-22 15:10:00,98.98,99.0,98.98,98.98,43663.0,91.9637,91.9823,91.9637,91.9637,43663.0
2017-12-22 15:15:00,98.99,99.0,98.98,99.0,14291.0,91.973,91.9823,91.9637,91.9823,14291.0
2017-12-22 15:20:00,98.99,99.0,98.96,98.98,41211.0,91.973,91.9823,91.9451,91.9637,41211.0
2017-12-22 15:25:00,98.98,99.0,98.96,98.97,18627.0,91.9637,91.9823,91.9451,91.9544,18627.0
2017-12-22 15:30:00,98.97,98.99,98.96,98.98,23552.0,91.9544,91.973,91.9451,91.9637,23552.0
2017-12-22 15:35:00,98.98,99.0,98.98,98.99,26568.0,91.9637,91.9823,91.9637,91.973,26568.0
2017-12-22 15:40:00,98.99,99.01,98.94,98.95,33577.0,91.973,91.9916,91.9265,91.9358,33577.0
2017-12-22 15:45:00,98.95,98.96,98.94,98.95,59137.0,91.9358,91.9451,91.9265,91.9358,59137.0
2017-12-22 15:50:00,98.95,98.96,98.93,98.93,105409.0,91.9358,91.9451,91.9172,91.9172,105409.0
2017-12-22 15:55:00,98.94,99.0,98.93,98.98,159677.0,91.9265,91.9823,91.9172,91.9637,159677.0
2017-12-26 09:30:00,98.86,99.17,98.86,99.13,81236.0,91.8522,92.1402,91.8522,92.1031,81236.0
2017-12-26 09:35:00,99.15,99.31,99.14,99.21,34993.0,92.1216,92.2703,92.1124,92.1774,34993.0
2017-12-26 09:40:00,99.22,99.25,99.11,99.13,59328.0,92.1867,92.2146,92.0845,92.1031,59328.0
2017-12-26 09:45:00,99.13,99.14,99.06,99.09,30547.0,92.1031,92.1124,92.038,92.0659,30547.0
2017-12-26 09:50:00,99.09,99.11,99.01,99.01,23171.0,92.0659,92.0845,91.9916,91.9916,23171.0
2017-12-26 09:55:00,99.02,99.1,99.01,99.08,49048.0,92.0009,92.0752,91.9916,92.0566,49048.0
2017-12-26 10:00:00,99.08,99.13,99.07,99.12,33444.0,92.0566,92.1031,92.0473,92.0938,33444.0
2017-12-26 10:05:00,99.11,99.16,99.1,99.14,59522.0,92.0845,92.1309,92.0752,92.1124,59522.0
2017-12-26 10:10:00,99.14,99.16,99.13,99.13,31339.0,92.1124,92.1309,92.1031,92.1031,31339.0
2017-12-26 10:15:00,99.13,99.15,99.11,99.13,26028.0,92.1031,92.1216,92.0845,92.1031,26028.0
2017-12-26 10:20:00,99.14,99.16,99.11,99.11,11360.0,92.1124,92.1309,92.0845,92.0845,11360.0
2017-12-26 10:25:00,99.11,99.14,99.08,99.09,11241.0,92.0845,92.1124,92.0566,92.0659,11241.0
2017-12-26 10:30:00,99.09,99.14,99.09,99.11,18754.0,92.0659,92.1124,92.0659,92.0845,18754.0
2017-12-26 10:35:00,99.1,99.14,99.1,99.1,32604.0,92.0752,92.1124,92.0752,92.0752,32604.0
2017-12-26 10:40:00,99.1,99.12,99.09,99.12,104913.0,92.0752,92.0938,92.0659,92.0938,104913.0
2017-12-26 10:45:00,99.11,99.11,99.08,99.08,9428.0,92.0845,92.0845,92.0566,92.0566,9428.0
2017-12-26 10:50:00,99.08,99.08,99.05,99.06,9268.0,92.0566,92.0566,92.0287,92.038,9268.0
2017-12-26 10:55:00,99.05,99.06,99.02,99.04,15259.0,92.0287,92.038,92.0009,92.0194,15259.0
2017-12-26 11:00:00,99.03,99.07,99.03,99.07,8060.0,92.0102,92.0473,92.0102,92.0473,8060.0
2017-12-26 11:05:00,99.07,99.09,99.04,99.06,5845.0,92.0473,92.0659,92.0194,92.038,5845.0
2017-12-26 11:10:00,99.06,99.06,99.04,99.05,6287.0,92.038,92.038,92.0194,92.0287,6287.0
2017-12-26 11:15:00,99.04,99.08,99.04,99.07,5249.0,92.0194,92.0566,92.0194,92.0473,5249.0
2017-12-26 11:20:00,99.08,99.1,99.07,99.1,3570.0,92.0566,92.0752,92.0473,92.0752,3570.0
2017-12-26 11:25:00,99.1,99.1,99.06,99.07,6014.0,92.0752,92.0752,92.038,92.0473,6014.0
2017-12-26 11:30:00,99.08,99.09,99.06,99.07,4059.0,92.0566,92.0659,92.038,92.0473,4059.0
2017-12-26 11:35:00,99.06,99.09,99.06,99.09,4395.0,92.038,92.0659,92.038,92.0659,4395.0
2017-12-26 11:40:00,99.09,99.14,99.07,99.13,5600.0,92.0659,92.1124,92.0473,92.1031,5600.0
2017-12-26 11:45:00,99.13,99.14,99.11,99.13,7140.0,92.1031,92.1124,92.0845,92.1031,7140.0
2017-12-26 11:50:00,99.14,99.15,99.12,99.12,5410.0,92.1124,92.1216,92.0938,92.0938,5410.0
2017-12-26 11:55:00,99.13,99.15,99.12,99.15,5454.0,92.1031,92.1216,92.0938,92.1216,5454.0
2017-12-26 12:00:00,99.16,99.17,99.14,99.16,5843.0,92.1309,92.1402,92.1124,92.1309,5843.0
2017-12-26 12:05:00,99.15,99.17,99.13,99.17,6746.0,92.1216,92.1402,92.1031,92.1402,6746.0
2017-12-26 12:10:00,99.17,99.18,99.15,99.15,4613.0,92.1402,92.1495,92.1216,92.1216,4613.0
2017-12-26 12:15:00,99.15,99.16,99.14,99.14,3200.0,92.1216,92.1309,92.1124,92.1124,3200.0
2017-12-26 12:20:00,99.14,99.18,99.14,99.17,2239.0,92.1124,92.1495,92.1124,92.1402,2239.0
2017-12-26 12:25:00,99.17,99.18,99.15,99.18,4895.0,92.1402,92.1495,92.1216,92.1495,4895.0
2017-12-26 12:30:00,99.18,99.2,99.18,99.2,7399.0,92.1495,92.1681,92.1495,92.1681,7399.0
2017-12-26 12:35:00,99.21,99.23,99.2,99.21,6304.0,92.1774,92.196,92.1681,92.1774,6304.0
2017-12-26 12:40:00,99.21,99.23,99.21,99.23,9192.0,92.1774,92.196,92.1774,92.196,9192.0
2017-12-26 12:45:00,99.22,99.22,99.19,99.21,10311.0,92.1867,92.1867,92.1588,92.1774,10311.0
2017-12-26 12:50:00,99.2,99.2,99.17,99.18,6317.0,92.1681,92.1681,92.1402,92.1495,6317.0
2017-12-26 12:55:00,99.18,99.24,99.18,99.2,21731.0,92.1495,92.2053,92.1495,92.1681,21731.0
2017-12-26 13:00:00,99.2,99.21,99.19,99.2,4632.0,92.1681,92.1774,92.1588,92.1681,4632.0
2017-12-26 13:05:00,99.19,99.2,99.18,99.18,4733.0,92.1588,92.1681,92.1495,92.1495,4733.0
2017-12-26 13:10:00,99.18,99.19,99.16,99.18,4004.0,92.1495,92.1588,92.1309,92.1495,4004.0
2017-12-26 13:15:00,99.19,99.2,99.17,99.2,7212.0,92.1588,92.1681,92.1402,92.1681,7212.0
2017-12-26 13:20:00,99.21,99.22,99.19,99.22,11717.0,92.1774,92.1867,92.1588,92.1867,11717.0
2017-12-26 13:25:00,99.22,99.23,99.2,99.2,6610.0,92.1867,92.196,92.1681,92.1681,6610.0
2017-12-26 13:30:00,99.21,99.21,99.18,99.18,4351.0,92.1774,92.1774,92.1495,92.1495,4351.0
2017-12-26 13:35:00,99.18,99.19,99.17,99.19,7735.0,92.1495,92.1588,92.1402,92.1588,7735.0
2017-12-26 13:40:00,99.18,99.19,99.16,99.16,4902.0,92.1495,92.1588,92.1309,92.1309,4902.0
2017-12-26 13:45:00,99.15,99.18,99.15,99.17,23859.0,92.1216,92.1495,92.1216,92.1402,23859.0
2017-12-26 13:50:00,99.18,99.21,99.18,99.19,3725.0,92.1495,92.1774,92.1495,92.1588,3725.0
2017-12-26 13:55:00,99.19,99.19,99.17,99.18,4115.0,92.1588,92.1588,92.1402,92.1495,4115.0
2017-12-26 14:00:00,99.17,99.18,99.16,99.17,6043.0,92.1402,92.1495,92.1309,92.1402,6043.0
2017-12-26 14:05:00,99.16,99.17,99.14,99.15,8946.0,92.1309,92.1402,92.1124,92.1216,8946.0
2017-12-26 14:10:00,99.14,99.16,99.14,99.15,5083.0,92.1124,92.1309,92.1124,92.1216,5083.0
2017-12-26 14:15:00,99.15,99.16,99.15,99.15,3946.0,92.1216,92.1309,92.1216,92.1216,3946.0
2017-12-26 14:20:00,99.15,99.16,99.13,99.13,9136.0,92.1216,92.1309,92.1031,92.1031,9136.0
2017-12-26 14:25:00,99.13,99.15,99.12,99.14,18087.0,92.1031,92.1216,92.0938,92.1124,18087.0
2017-12-26 14:30:00,99.13,99.15,99.13,99.15,10981.0,92.1031,92.1216,92.1031,92.1216,10981.0
2017-12-26 14:35:00,99.15,99.15,99.13,99.13,23240.0,92.1216,92.1216,92.1031,92.1031,23240.0
2017-12-26 14:40:00,99.14,99.16,99.13,99.15,17520.0,92.1124,92.1309,92.1031,92.1216,17520.0
2017-12-26 14:45:00,99.15,99.16,99.14,99.15,9758.0,92.1216,92.1309,92.1124,92.1216,9758.0
2017-12-26 14:50:00,99.15,99.17,99.14,99.17,7059.0,92.1216,92.1402,92.1124,92.1402,7059.0
2017-12-26 14:55:00,99.17,99.18,99.16,99.17,3822.0,92.1402,92.1495,92.1309,92.1402,3822.0
2017-12-26 15:00:00,99.16,99.18,99.16,99.18,17935.0,92.1309,92.1495,92.1309,92.1495,17935.0
2017-12-26 15:05:00,99.18,99.2,99.16,99.19,13378.0,92.1495,92.1681,92.1309,92.1588,13378.0
2017-12-26 15:10:00,99.18,99.19,99.16,99.17,18096.0,92.1495,92.1588,92.1309,92.1402,18096.0
2017-12-26 15:15:00,99.16,99.16,99.12,99.13,5281.0,92.1309,92.1309,92.0938,92.1031,5281.0
2017-12-26 15:20:00,99.13,99.14,99.11,99.12,9850.0,92.1031,92.1124,92.0845,92.0938,9850.0
2017-12-26 15:25:00,99.12,99.12,99.08,99.09,11283.0,92.0938,92.0938,92.0566,92.0659,11283.0
2017-12-26 15:30:00,99.09,99.11,99.08,99.1,15856.0,92.0659,92.0845,92.0566,92.0752,15856.0
2017-12-26 15:35:00,99.1,99.13,99.08,99.12,18787.0,92.0752,92.1031,92.0566,92.0938,18787.0
2017-12-26 15:40:00,99.12,99.13,99.1,99.13,32989.0,92.0938,92.1031,92.0752,92.1031,32989.0
2017-12-26 15:45:00,99.13,99.16,99.13,99.14,21730.0,92.1031,92.1309,92.1031,92.1124,21730.0
2017-12-26 15:50:00,99.15,99.17,99.11,99.14,35798.0,92.1216,92.1402,92.0845,92.1124,35798.0
2017-12-26 15:55:00,99.14,99.21,99.13,99.2,127144.0,92.1124,92.1774,92.1031,92.1681,127144.0
2017-12-27 09:30:00,99.38,99.39,99.13,99.16,70153.0,92.3353,92.3446,92.1031,92.1309,70153.0
2017-12-27 09:35:00,99.16,99.23,99.13,99.23,90509.0,92.1309,92.196,92.1031,92.196,90509.0
2017-12-27 09:40:00,99.23,99.28,99.21,99.24,84550.0,92.196,92.2424,92.1774,92.2053,84550.0
2017-12-27 09:45:00,99.23,99.27,99.16,99.19,41436.0,92.196,92.2331,92.1309,92.1588,41436.0
2017-12-27 09:50:00,99.19,99.2,99.15,99.2,34772.0,92.1588,92.1681,92.1216,92.1681,34772.0
2017-12-27 09:55:00,99.2,99.23,99.18,99.2,19480.0,92.1681,92.196,92.1495,92.1681,19480.0
2017-12-27 10:00:00,99.2,99.28,99.2,99.23,39246.0,92.1681,92.2424,92.1681,92.196,39246.0
2017-12-27 10:05:00,99.23,99.26,99.23,99.25,11180.0,92.196,92.2238,92.196,92.2146,11180.0
2017-12-27 10:10:00,99.25,99.26,99.22,99.25,11905.0,92.2146,92.2238,92.1867,92.2146,11905.0
2017-12-27 10:15:00,99.26,99.28,99.22,99.23,70084.0,92.2238,92.2424,92.1867,92.196,70084.0
2017-12-27 10:20:00,99.24,99.28,99.24,99.27,12456.0,92.2053,92.2424,92.2053,92.2331,12456.0
2017-12-27 10:25:00,99.27,99.3,99.27,99.28,10342.0,92.2331,92.261,92.2331,92.2424,10342.0
2017-12-27 10:30:00,99.28,99.28,99.24,99.25,17645.0,92.2424,92.2424,92.2053,92.2146,17645.0
2017-12-27 10:35:00,99.26,99.29,99.24,99.24,8701.0,92.2238,92.2517,92.2053,92.2053,8701.0
2017-12-27 10:40:00,99.24,99.28,99.23,99.28,10930.0,92.2053,92.2424,92.196,92.2424,10930.0
2017-12-27 10:45:00,99.28,99.28,99.23,99.25,16065.0,92.2424,92.2424,92.196,92.2146,16065.0
2017-12-27 10:50:00,99.26,99.31,99.25,99.3,12186.0,92.2238,92.2703,92.2146,92.261,12186.0
2017-12-27 10:55:00,99.3,99.3,99.27,99.27,15444.0,92.261,92.261,92.2331,92.2331,15444.0
2017-12-27 11:00:00,99.28,99.3,99.27,99.28,21260.0,92.2424,92.261,92.2331,92.2424,21260.0
2017-12-27 11:05:00,99.28,99.28,99.22,99.22,12385.0,92.2424,92.2424,92.1867,92.1867,12385.0
2017-12-27 11:10:00,99.22,99.23,99.17,99.18,12325.0,92.1867,92.196,92.1402,92.1495,12325.0
2017-12-27 11:15:00,99.18,99.22,99.17,99.22,6534.0,92.1495,92.1867,92.1402,92.1867,6534.0
2017-12-27 11:20:00,99.22,99.22,99.19,99.21,12274.0,92.1867,92.1867,92.1588,92.1774,12274.0
2017-12-27 11:25:00,99.2,99.21,99.17,99.19,17446.0,92.1681,92.1774,92.1402,92.1588,17446.0
2017-12-27 11:30:00,99.19,99.19,99.17,99.18,12283.0,92.1588,92.1588,92.1402,92.1495,12283.0
2017-12-27 11:35:00,99.17,99.18,99.13,99.16,24690.0,92.1402,92.1495,92.1031,92.1309,24690.0
2017-12-27 11:40:00,99.15,99.16,99.06,99.08,33270.0,92.1216,92.1309,92.038,92.0566,33270.0
2017-12-27 11:45:00,99.08,99.16,99.08,99.15,10710.0,92.0566,92.1309,92.0566,92.1216,10710.0
2017-12-27 11:50:00,99.15,99.16,99.13,99.14,9620.0,92.1216,92.1309,92.1031,92.1124,9620.0
2017-12-27 11:55:00,99.13,99.15,99.1,99.13,11453.0,92.1031,92.1216,92.0752,92.1031,11453.0
2017-12-27 12:00:00,99.13,99.13,99.1,99.11,25248.0,92.1031,92.1031,92.0752,92.0845,25248.0
2017-12-27 12:05:00,99.12,99.14,99.11,99.13,9696.0,92.0938,92.1124,92.0845,92.1031,9696.0
2017-12-27 12:10:00,99.14,99.14,99.12,99.12,7256.0,92.1124,92.1124,92.0938,92.0938,7256.0
2017-12-27 12:15:00,99.11,99.12,99.08,99.08,21578.0,92.0845,92.0938,92.0566,92.0566,21578.0
2017-12-27 12:20:00,99.09,99.12,99.08,99.1,5720.0,92.0659,92.0938,92.0566,92.0752,5720.0
2017-12-27 12:25:00,99.09,99.1,99.04,99.05,14427.0,92.0659,92.0752,92.0194,92.0287,14427.0
2017-12-27 12:30:00,99.04,99.08,99.03,99.07,22931.0,92.0194,92.0566,92.0102,92.0473,22931.0
2017-12-27 12:35:00,99.07,99.09,99.07,99.08,6152.0,92.0473,92.0659,92.0473,92.0566,6152.0
2017-12-27 12:40:00,99.07,99.1,99.07,99.08,14703.0,92.0473,92.0752,92.0473,92.0566,14703.0
2017-12-27 12:45:00,99.08,99.08,99.04,99.05,9907.0,92.0566,92.0566,92.0194,92.0287,9907.0
2017-12-27 12:50:00,99.04,99.07,99.02,99.04,10710.0,92.0194,92.0473,92.0009,92.0194,10710.0
2017-12-27 12:55:00,99.04,99.05,99.02,99.03,9027.0,92.0194,92.0287,92.0009,92.0102,9027.0
2017-12-27 13:00:00,99.03,99.03,98.99,99.01,14600.0,92.0102,92.0102,91.973,91.9916,14600.0
2017-12-27 13:05:00,99.02,99.06,99.02,99.03,10733.0,92.0009,92.038,92.0009,92.0102,10733.0
2017-12-27 13:10:00,99.04,99.06,99.03,99.04,11190.0,92.0194,92.038,92.0102,92.0194,11190.0
2017-12-27 13:15:00,99.05,99.06,99.04,99.05,17336.0,92.0287,92.038,92.0194,92.0287,17336.0
2017-12-27 13:20:00,99.05,99.06,99.01,99.06,6258.0,92.0287,92.038,91.9916,92.038,6258.0
2017-12-27 13:25:00,99.06,99.06,99.01,99.02,6964.0,92.038,92.038,91.9916,92.0009,6964.0
2017-12-27 13:30:00,99.02,99.03,99.0,99.02,6673.0,92.0009,92.0102,91.9823,92.0009,6673.0
2017-12-27 13:35:00,99.01,99.03,99.0,99.02,9634.0,91.9916,92.0102,91.9823,92.0009,9634.0
2017-12-27 13:40:00,99.03,99.04,99.01,99.03,12559.0,92.0102,92.0194,91.9916,92.0102,12559.0
2017-12-27 13:45:00,99.04,99.04,99.01,99.03,35669.0,92.0194,92.0194,91.9916,92.0102,35669.0
2017-12-27 13:50:00,99.03,99.03,98.98,98.98,9574.0,92.0102,92.0102,91.9637,91.9637,9574.0
2017-12-27 13:55:00,98.99,99.02,98.99,99.01,4758.0,91.973,92.0009,91.973,91.9916,4758.0
2017-12-27 14:00:00,99.01,99.01,98.98,98.99,10428.0,91.9916,91.9916,91.9637,91.973,10428.0
2017-12-27 14:05:00,98.99,99.01,98.99,99.0,5548.0,91.973,91.9916,91.973,91.9823,5548.0
2017-12-27 14:10:00,99.0,99.02,98.99,99.01,10825.0,91.9823,92.0009,91.973,91.9916,10825.0
2017-12-27 14:15:00,99.01,99.04,99.0,99.02,7386.0,91.9916,92.0194,91.9823,92.0009,7386.0
2017-12-27 14:20:00,99.02,99.03,99.0,99.02,7513.0,92.0009,92.0102,91.9823,92.0009,7513.0
2017-12-27 14:25:00,99.02,99.07,99.02,99.06,17904.0,92.0009,92.0473,92.0009,92.038,17904.0
2017-12-27 14:30:00,99.06,99.07,99.04,99.05,11279.0,92.038,92.0473,92.0194,92.0287,11279.0
2017-12-27 14:35:00,99.05,99.06,99.03,99.05,8345.0,92.0287,92.038,92.0102,92.0287,8345.0
2017-12-27 14:40:00,99.05,99.07,99.04,99.06,7554.0,92.0287,92.0473,92.0194,92.038,7554.0
2017-12-27 14:45:00,99.05,99.05,99.02,99.03,7061.0,92.0287,92.0287,92.0009,92.0102,7061.0
2017-12-27 14:50:00,99.02,99.02,98.98,98.99,48743.0,92.0009,92.0009,91.9637,91.973,48743.0
2017-12-27 14:55:00,99.0,99.0,98.96,99.0,40059.0,91.9823,91.9823,91.9451,91.9823,40059.0
2017-12-27 15:00:00,99.0,99.0,98.98,98.98,7656.0,91.9823,91.9823,91.9637,91.9637,7656.0
2017-12-27 15:05:00,98.98,99.0,98.97,98.98,8340.0,91.9637,91.9823,91.9544,91.9637,8340.0
2017-12-27 15:10:00,98.98,98.99,98.97,98.98,7811.0,91.9637,91.973,91.9544,91.9637,7811.0
2017-12-27 15:15:00,98.98,98.98,98.94,98.94,7333.0,91.9637,91.9637,91.9265,91.9265,7333.0
2017-12-27 15:20:00,98.95,98.96,98.93,98.94,8245.0,91.9358,91.9451,91.9172,91.9265,8245.0
2017-12-27 15:25:00,98.93,98.94,98.91,98.93,14312.0,91.9172,91.9265,91.8987,91.9172,14312.0
2017-12-27 15:30:00,98.94,98.96,98.93,98.95,16920.0,91.9265,91.9451,91.9172,91.9358,16920.0
2017-12-27 15:35:00,98.96,98.96,98.9,98.91,11231.0,91.9451,91.9451,91.8894,91.8987,11231.0
2017-12-27 15:40:00,98.91,98.96,98.91,98.94,27851.0,91.8987,91.9451,91.8987,91.9265,27851.0
2017-12-27 15:45:00,98.94,98.96,98.92,98.92,49976.0,91.9265,91.9451,91.9079,91.9079,49976.0
2017-12-27 15:50:00,98.93,98.97,98.92,98.96,84575.0,91.9172,91.9544,91.9079,91.9451,84575.0
2017-12-27 15:55:00,98.97,99.01,98.96,99.01,203757.0,91.9544,91.9916,91.9451,91.9916,203757.0
2017-12-28 09:30:00,99.35,99.35,99.09,99.14,61522.0,92.3075,92.3075,92.0659,92.1124,61522.0
2017-12-28 09:35:00,99.14,99.19,99.12,99.17,34863.0,92.1124,92.1588,92.0938,92.1402,34863.0
2017-12-28 09:40:00,99.17,99.17,99.07,99.12,72514.0,92.1402,92.1402,92.0473,92.0938,72514.0
2017-12-28 09:45:00,99.11,99.15,99.1,99.13,23347.0,92.0845,92.1216,92.0752,92.1031,23347.0
2017-12-28 09:50:00,99.13,99.15,99.1,99.14,37334.0,92.1031,92.1216,92.0752,92.1124,37334.0
2017-12-28 09:55:00,99.14,99.15,99.11,99.14,16210.0,92.1124,92.1216,92.0845,92.1124,16210.0
2017-12-28 10:00:00,99.15,99.16,99.08,99.09,78726.0,92.1216,92.1309,92.0566,92.0659,78726.0
2017-12-28 10:05:00,99.08,99.1,99.06,99.09,32390.0,92.0566,92.0752,92.038,92.0659,32390.0
2017-12-28 10:10:00,99.09,99.1,99.08,99.09,12121.0,92.0659,92.0752,92.0566,92.0659,12121.0
2017-12-28 10:15:00,99.09,99.12,99.07,99.12,30448.0,92.0659,92.0938,92.0473,92.0938,30448.0
2017-12-28 10:20:00,99.12,99.13,99.1,99.13,14330.0,92.0938,92.1031,92.0752,92.1031,14330.0
2017-12-28 10:25:00,99.14,99.16,99.12,99.12,21945.0,92.1124,92.1309,92.0938,92.0938,21945.0
2017-12-28 10:30:00,99.11,99.16,99.11,99.13,18694.0,92.0845,92.1309,92.0845,92.1031,18694.0
2017-12-28 10:35:00,99.12,99.13,99.1,99.1,21513.0,92.0938,92.1031,92.0752,92.0752,21513.0
2017-12-28 10:40:00,99.1,99.12,99.08,99.11,16304.0,92.0752,92.0938,92.0566,92.0845,16304.0
2017-12-28 10:45:00,99.12,99.15,99.07,99.09,15588.0,92.0938,92.1216,92.0473,92.0659,15588.0
2017-12-28 10:50:00,99.09,99.16,99.08,99.16,16201.0,92.0659,92.1309,92.0566,92.1309,16201.0
2017-12-28 10:55:00,99.16,99.17,99.14,99.14,10665.0,92.1309,92.1402,92.1124,92.1124,10665.0
2017-12-28 11:00:00,99.15,99.17,99.1,99.11,35740.0,92.1216,92.1402,92.0752,92.0845,35740.0
2017-12-28 11:05:00,99.1,99.16,99.09,99.16,7326.0,92.0752,92.1309,92.0659,92.1309,7326.0
2017-12-28 11:10:00,99.16,99.16,99.13,99.14,6472.0,92.1309,92.1309,92.1031,92.1124,6472.0
2017-12-28 11:15:00,99.15,99.18,99.13,99.17,16725.0,92.1216,92.1495,92.1031,92.1402,16725.0
2017-12-28 11:20:00,99.17,99.19,99.16,99.19,8846.0,92.1402,92.1588,92.1309,92.1588,8846.0
2017-12-28 11:25:00,99.18,99.18,99.12,99.14,11850.0,92.1495,92.1495,92.0938,92.1124,11850.0
2017-12-28 11:30:00,99.15,99.15,99.12,99.14,9688.0,92.1216,92.1216,92.0938,92.1124,9688.0
2017-12-28 11:35:00,99.13,99.15,99.12,99.15,6138.0,92.1031,92.1216,92.0938,92.1216,6138.0
2017-12-28 11:40:00,99.14,99.18,99.14,99.16,13374.0,92.1124,92.1495,92.1124,92.1309,13374.0
2017-12-28 11:45:00,99.17,99.18,99.16,99.17,7715.0,92.1402,92.1495,92.1309,92.1402,7715.0
2017-12-28 11:50:00,99.17,99.19,99.16,99.18,9327.0,92.1402,92.1588,92.1309,92.1495,9327.0
2017-12-28 11:55:00,99.17,99.19,99.16,99.16,12712.0,92.1402,92.1588,92.1309,92.1309,12712.0
2017-12-28 12:00:00,99.16,99.17,99.14,99.15,16411.0,92.1309,92.1402,92.1124,92.1216,16411.0
2017-12-28 12:05:00,99.14,99.17,99.14,99.16,9563.0,92.1124,92.1402,92.1124,92.1309,9563.0
2017-12-28 12:10:00,99.15,99.18,99.15,99.15,7892.0,92.1216,92.1495,92.1216,92.1216,7892.0
2017-12-28 12:15:00,99.15,99.16,99.13,99.13,8141.0,92.1216,92.1309,92.1031,92.1031,8141.0
2017-12-28 12:20:00,99.13,99.13,99.11,99.13,5373.0,92.1031,92.1031,92.0845,92.1031,5373.0
2017-12-28 12:25:00,99.13,99.14,99.11,99.13,8605.0,92.1031,92.1124,92.0845,92.1031,8605.0
2017-12-28 12:30:00,99.12,99.13,99.12,99.13,4949.0,92.0938,92.1031,92.0938,92.1031,4949.0
2017-12-28 12:35:00,99.13,99.15,99.1,99.11,9986.0,92.1031,92.1216,92.0752,92.0845,9986.0
2017-12-28 12:40:00,99.11,99.11,99.09,99.09,2925.0,92.0845,92.0845,92.0659,92.0659,2925.0
2017-12-28 12:45:00,99.1,99.12,99.1,99.11,5322.0,92.0752,92.0938,92.0752,92.0845,5322.0
2017-12-28 12:50:00,99.12,99.13,99.11,99.12,9015.0,92.0938,92.1031,92.0845,92.0938,9015.0
2017-12-28 12:55:00,99.12,99.13,99.11,99.12,8545.0,92.0938,92.1031,92.0845,92.0938,8545.0
2017-12-28 13:00:00,99.12,99.13,99.1,99.11,7147.0,92.0938,92.1031,92.0752,92.0845,7147.0
2017-12-28 13:05:00,99.11,99.12,99.08,99.1,9494.0,92.0845,92.0938,92.0566,92.0752,9494.0
2017-12-28 13:10:00,99.09,99.12,99.08,99.11,11546.0,92.0659,92.0938,92.0566,92.0845,11546.0
2017-12-28 13:15:00,99.11,99.12,99.1,99.12,7462.0,92.0845,92.0938,92.0752,92.0938,7462.0
2017-12-28 13:20:00,99.12,99.13,99.09,99.09,15221.0,92.0938,92.1031,92.0659,92.0659,15221.0
2017-12-28 13:25:00,99.09,99.12,99.09,99.11,10077.0,92.0659,92.0938,92.0659,92.0845,10077.0
2017-12-28 13:30:00,99.1,99.12,99.09,99.09,12349.0,92.0752,92.0938,92.0659,92.0659,12349.0
2017-12-28 13:35:00,99.09,99.11,99.08,99.11,8268.0,92.0659,92.0845,92.0566,92.0845,8268.0
2017-12-28 13:40:00,99.11,99.14,99.11,99.12,14011.0,92.0845,92.1124,92.0845,92.0938,14011.0
2017-12-28 13:45:00,99.12,99.13,99.11,99.13,6585.0,92.0938,92.1031,92.0845,92.1031,6585.0
2017-12-28 13:50:00,99.13,99.13,99.1,99.1,9399.0,92.1031,92.1031,92.0752,92.0752,9399.0
2017-12-28 13:55:00,99.11,99.11,99.1,99.11,20602.0,92.0845,92.0845,92.0752,92.0845,20602.0
2017-12-28 14:00:00,99.11,99.13,99.1,99.13,9095.0,92.0845,92.1031,92.0752,92.1031,9095.0
2017-12-28 14:05:00,99.13,99.14,99.11,99.12,7635.0,92.1031,92.1124,92.0845,92.0938,7635.0
2017-12-28 14:10:00,99.12,99.13,99.11,99.12,4300.0,92.0938,92.1031,92.0845,92.0938,4300.0
2017-12-28 14:15:00,99.12,99.15,99.12,99.14,10357.0,92.0938,92.1216,92.0938,92.1124,10357.0
2017-12-28 14:20:00,99.14,99.14,99.12,99.13,6185.0,92.1124,92.1124,92.0938,92.1031,6185.0
2017-12-28 14:25:00,99.13,99.13,99.11,99.12,4765.0,92.1031,92.1031,92.0845,92.0938,4765.0
2017-12-28 14:30:00,99.12,99.14,99.11,99.12,13764.0,92.0938,92.1124,92.0845,92.0938,13764.0
2017-12-28 14:35:00,99.12,99.14,99.1,99.14,8025.0,92.0938,92.1124,92.0752,92.1124,8025.0
2017-12-28 14:40:00,99.14,99.15,99.13,99.15,14018.0,92.1124,92.1216,92.1031,92.1216,14018.0
2017-12-28 14:45:00,99.16,99.18,99.16,99.18,5510.0,92.1309,92.1495,92.1309,92.1495,5510.0
2017-12-28 14:50:00,99.18,99.19,99.16,99.17,9232.0,92.1495,92.1588,92.1309,92.1402,9232.0
2017-12-28 14:55:00,99.18,99.2,99.17,99.19,14398.0,92.1495,92.1681,92.1402,92.1588,14398.0
2017-12-28 15:00:00,99.19,99.19,99.17,99.18,5267.0,92.1588,92.1588,92.1402,92.1495,5267.0
2017-12-28 15:05:00,99.18,99.21,99.18,99.19,13171.0,92.1495,92.1774,92.1495,92.1588,13171.0
2017-12-28 15:10:00,99.19,99.22,99.18,99.21,11757.0,92.1588,92.1867,92.1495,92.1774,11757.0
2017-12-28 15:15:00,99.2,99.21,99.18,99.19,34934.0,92.1681,92.1774,92.1495,92.1588,34934.0
2017-12-28 15:20:00,99.2,99.22,99.19,99.22,111946.0,92.1681,92.1867,92.1588,92.1867,111946.0
2017-12-28 15:25:00,99.22,99.22,99.18,99.19,105986.0,92.1867,92.1867,92.1495,92.1588,105986.0
2017-12-28 15:30:00,99.19,99.21,99.18,99.2,57746.0,92.1588,92.1774,92.1495,92.1681,57746.0
2017-12-28 15:35:00,99.2,99.22,99.19,99.21,55718.0,92.1681,92.1867,92.1588,92.1774,55718.0
2017-12-28 15:40:00,99.2,99.21,99.18,99.2,62877.0,92.1681,92.1774,92.1495,92.1681,62877.0
2017-12-28 15:45:00,99.19,99.2,99.16,99.16,128773.0,92.1588,92.1681,92.1309,92.1309,128773.0
2017-12-28 15:50:00,99.17,99.22,99.16,99.22,149758.0,92.1402,92.1867,92.1309,92.1867,149758.0
2017-12-28 15:55:00,99.22,99.29,99.21,99.25,1258337.0,92.1867,92.2517,92.1774,92.2146,1258337.0
2017-12-29 09:30:00,99.3,99.43,99.29,99.31,75327.0,92.261,92.3818,92.2517,92.2703,75327.0
2017-12-29 09:35:00,99.31,99.32,99.22,99.24,28159.0,92.2703,92.2796,92.1867,92.2053,28159.0
2017-12-29 09:40:00,99.25,99.29,99.22,99.26,28661.0,92.2146,92.2517,92.1867,92.2238,28661.0
2017-12-29 09:45:00,99.27,99.31,99.2,99.2,21887.0,92.2331,92.2703,92.1681,92.1681,21887.0
2017-12-29 09:50:00,99.2,99.2,99.13,99.17,28848.0,92.1681,92.1681,92.1031,92.1402,28848.0
2017-12-29 09:55:00,99.17,99.19,99.14,99.19,23510.0,92.1402,92.1588,92.1124,92.1588,23510.0
2017-12-29 10:00:00,99.18,99.19,99.15,99.17,11521.0,92.1495,92.1588,92.1216,92.1402,11521.0
2017-12-29 10:05:00,99.18,99.18,99.12,99.15,16130.0,92.1495,92.1495,92.0938,92.1216,16130.0
2017-12-29 10:10:00,99.15,99.18,99.14,99.16,10183.0,92.1216,92.1495,92.1124,92.1309,10183.0
2017-12-29 10:15:00,99.16,99.25,99.14,99.24,9935.0,92.1309,92.2146,92.1124,92.2053,9935.0
2017-12-29 10:20:00,99.23,99.27,99.23,99.27,9172.0,92.196,92.2331,92.196,92.2331,9172.0
2017-12-29 10:25:00,99.27,99.31,99.27,99.3,5757.0,92.2331,92.2703,92.2331,92.261,5757.0
2017-12-29 10:30:00,99.3,99.32,99.29,99.31,7044.0,92.261,92.2796,92.2517,92.2703,7044.0
2017-12-29 10:35:00,99.3,99.32,99.24,99.26,19062.0,92.261,92.2796,92.2053,92.2238,19062.0
2017-12-29 10:40:00,99.26,99.27,99.21,99.25,16421.0,92.2238,92.2331,92.1774,92.2146,16421.0
2017-12-29 10:45:00,99.24,99.25,99.17,99.18,23478.0,92.2053,92.2146,92.1402,92.1495,23478.0
2017-12-29 10:50:00,99.18,99.19,99.16,99.17,16762.0,92.1495,92.1588,92.1309,92.1402,16762.0
2017-12-29 10:55:00,99.16,99.16,99.12,99.14,18439.0,92.1309,92.1309,92.0938,92.1124,18439.0
2017-12-29 11:00:00,99.16,99.16,99.03,99.05,31094.0,92.1309,92.1309,92.0102,92.0287,31094.0
2017-12-29 11:05:00,99.07,99.1,99.06,99.08,33200.0,92.0473,92.0752,92.038,92.0566,33200.0
2017-12-29 11:10:00,99.1,99.1,99.05,99.08,7509.0,92.0752,92.0752,92.0287,92.0566,7509.0
2017-12-29 11:15:00,99.08,99.08,99.03,99.04,8453.0,92.0566,92.0566,92.0102,92.0194,8453.0
2017-12-29 11:20:00,99.04,99.1,99.04,99.1,6492.0,92.0194,92.0752,92.0194,92.0752,6492.0
2017-12-29 11:25:00,99.1,99.12,99.07,99.08,22667.0,92.0752,92.0938,92.0473,92.0566,22667.0
2017-12-29 11:30:00,99.09,99.09,99.02,99.02,19115.0,92.0659,92.0659,92.0009,92.0009,19115.0
2017-12-29 11:35:00,99.02,99.06,99.01,99.04,12099.0,92.0009,92.038,91.9916,92.0194,12099.0
2017-12-29 11:40:00,99.03,99.06,99.03,99.06,7573.0,92.0102,92.038,92.0102,92.038,7573.0
2017-12-29 11:45:00,99.07,99.09,99.06,99.08,11412.0,92.0473,92.0659,92.038,92.0566,11412.0
2017-12-29 11:50:00,99.08,99.11,99.07,99.08,13402.0,92.0566,92.0845,92.0473,92.0566,13402.0
2017-12-29 11:55:00,99.07,99.07,99.04,99.06,6781.0,92.0473,92.0473,92.0194,92.038,6781.0
2017-12-29 12:00:00,99.07,99.09,99.05,99.08,3646.0,92.0473,92.0659,92.0287,92.0566,3646.0
2017-12-29 12:05:00,99.07,99.08,99.06,99.08,24651.0,92.0473,92.0566,92.038,92.0566,24651.0
2017-12-29 12:10:00,99.08,99.13,99.08,99.12,6311.0,92.0566,92.1031,92.0566,92.0938,6311.0
2017-12-29 12:15:00,99.13,99.13,99.11,99.11,12368.0,92.1031,92.1031,92.0845,92.0845,12368.0
2017-12-29 12:20:00,99.11,99.12,99.09,99.09,11428.0,92.0845,92.0938,92.0659,92.0659,11428.0
2017-12-29 12:25:00,99.09,99.1,99.08,99.09,24999.0,92.0659,92.0752,92.0566,92.0659,24999.0
2017-12-29 12:30:00,99.08,99.12,99.08,99.11,26999.0,92.0566,92.0938,92.0566,92.0845,26999.0
2017-12-29 12:35:00,99.11,99.14,99.11,99.13,15937.0,92.0845,92.1124,92.0845,92.1031,15937.0
2017-12-29 12:40:00,99.13,99.14,99.1,99.11,23155.0,92.1031,92.1124,92.0752,92.0845,23155.0
2017-12-29 12:45:00,99.12,99.12,99.06,99.07,53407.0,92.0938,92.0938,92.038,92.0473,53407.0
2017-12-29 12:50:00,99.07,99.08,99.04,99.05,56873.0,92.0473,92.0566,92.0194,92.0287,56873.0
2017-12-29 12:55:00,99.05,99.07,99.03,99.06,18834.0,92.0287,92.0473,92.0102,92.038,18834.0
2017-12-29 13:00:00,99.05,99.06,99.0,99.0,23382.0,92.0287,92.038,91.9823,91.9823,23382.0
2017-12-29 13:05:00,99.0,99.02,99.0,99.02,10307.0,91.9823,92.0009,91.9823,92.0009,10307.0
2017-12-29 13:10:00,99.02,99.03,99.01,99.02,21506.0,92.0009,92.0102,91.9916,92.0009,21506.0
2017-12-29 13:15:00,99.02,99.04,99.01,99.03,11900.0,92.0009,92.0194,91.9916,92.0102,11900.0
2017-12-29 13:20:00,99.03,99.06,99.03,99.06,25692.0,92.0102,92.038,92.0102,92.038,25692.0
2017-12-29 13:25:00,99.06,99.06,99.03,99.03,12640.0,92.038,92.038,92.0102,92.0102,12640.0
2017-12-29 13:30:00,99.02,99.03,99.0,99.02,8199.0,92.0009,92.0102,91.9823,92.0009,8199.0
2017-12-29 13:35:00,99.01,99.01,98.98,98.98,11923.0,91.9916,91.9916,91.9637,91.9637,11923.0
2017-12-29 13:40:00,98.99,98.99,98.94,98.94,42131.0,91.973,91.973,91.9265,91.9265,42131.0
2017-12-29 13:45:00,98.95,98.95,98.93,98.95,3029.0,91.9358,91.9358,91.9172,91.9358,3029.0
2017-12-29 13:50:00,98.95,98.95,98.9,98.91,11119.0,91.9358,91.9358,91.8894,91.8987,11119.0
2017-12-29 13:55:00,98.91,98.91,98.87,98.9,20015.0,91.8987,91.8987,91.8615,91.8894,20015.0
2017-12-29 14:00:00,98.9,98.94,98.9,98.93,12949.0,91.8894,91.9265,91.8894,91.9172,12949.0
2017-12-29 14:05:00,98.92,98.93,98.91,98.92,6108.0,91.9079,91.9172,91.8987,91.9079,6108.0
2017-12-29 14:10:00,98.91,98.92,98.9,98.91,17168.0,91.8987,91.9079,91.8894,91.8987,17168.0
2017-12-29 14:15:00,98.92,98.92,98.9,98.91,5709.0,91.9079,91.9079,91.8894,91.8987,5709.0
2017-12-29 14:20:00,98.92,98.94,98.9,98.92,9877.0,91.9079,91.9265,91.8894,91.9079,9877.0
2017-12-29 14:25:00,98.92,98.94,98.91,98.93,6889.0,91.9079,91.9265,91.8987,91.9172,6889.0
2017-12-29 14:30:00,98.92,98.92,98.88,98.88,14248.0,91.9079,91.9079,91.8708,91.8708,14248.0
2017-12-29 14:35:00,98.88,98.89,98.87,98.89,13194.0,91.8708,91.8801,91.8615,91.8801,13194.0
2017-12-29 14:40:00,98.88,98.93,98.88,98.92,17739.0,91.8708,91.9172,91.8708,91.9079,17739.0
2017-12-29 14:45:00,98.92,98.93,98.9,98.91,24224.0,91.9079,91.9172,91.8894,91.8987,24224.0
2017-12-29 14:50:00,98.9,98.92,98.89,98.92,16003.0,91.8894,91.9079,91.8801,91.9079,16003.0
2017-12-29 14:55:00,98.91,98.94,98.91,98.92,25665.0,91.8987,91.9265,91.8987,91.9079,25665.0
2017-12-29 15:00:00,98.92,98.93,98.89,98.9,25016.0,91.9079,91.9172,91.8801,91.8894,25016.0
2017-12-29 15:05:00,98.9,98.92,98.89,98.92,38010.0,91.8894,91.9079,91.8801,91.9079,38010.0
2017-12-29 15:10:00,98.91,98.94,98.91,98.94,11725.0,91.8987,91.9265,91.8987,91.9265,11725.0
2017-12-29 15:15:00,98.94,98.96,98.93,98.95,32396.0,91.9265,91.9451,91.9172,91.9358,32396.0
2017-12-29 15:20:00,98.96,99.02,98.96,99.01,33341.0,91.9451,92.0009,91.9451,91.9916,33341.0
2017-12-29 15:25:00,99.01,99.01,98.97,98.99,11327.0,91.9916,91.9916,91.9544,91.973,11327.0
2017-12-29 15:30:00,99.0,99.0,98.95,98.97,29807.0,91.9823,91.9823,91.9358,91.9544,29807.0
2017-12-29 15:35:00,98.96,98.97,98.9,98.91,51819.0,91.9451,91.9544,91.8894,91.8987,51819.0
2017-12-29 15:40:00,98.9,98.91,98.85,98.86,83212.0,91.8894,91.8987,91.8429,91.8522,83212.0
2017-12-29 15:45:00,98.85,98.88,98.84,98.87,83848.0,91.8429,91.8708,91.8336,91.8615,83848.0
2017-12-29 15:50:00,98.86,98.86,98.73,98.74,276727.0,91.8522,91.8522,91.7314,91.7407,276727.0
2017-12-29 15:55:00,98.73,98.75,98.62,98.66,336153.0,91.7314,91.75,91.6292,91.6664,336153.0
2018-01-02 09:30:00,99.11,99.36,99.11,99.26,172768.0,92.0845,92.3168,92.0845,92.2238,172768.0
2018-01-02 09:35:00,99.27,99.4,99.2,99.38,95223.0,92.2331,92.3539,92.1681,92.3353,95223.0
2018-01-02 09:40:00,99.4,99.47,99.37,99.41,77278.0,92.3539,92.419,92.326,92.3632,77278.0
2018-01-02 09:45:00,99.41,99.46,99.37,99.39,81648.0,92.3632,92.4097,92.326,92.3446,81648.0
2018-01-02 09:50:00,99.39,99.48,99.36,99.48,61858.0,92.3446,92.4283,92.3168,92.4283,61858.0
2018-01-02 09:55:00,99.48,99.63,99.42,99.61,82099.0,92.4283,92.5676,92.3725,92.549,82099.0
2018-01-02 10:00:00,99.63,99.68,99.61,99.65,58585.0,92.5676,92.6141,92.549,92.5862,58585.0
2018-01-02 10:05:00,99.64,99.71,99.63,99.7,37968.0,92.5769,92.6419,92.5676,92.6327,37968.0
2018-01-02 10:10:00,99.69,99.72,99.64,99.67,73641.0,92.6234,92.6512,92.5769,92.6048,73641.0
2018-01-02 10:15:00,99.68,99.79,99.67,99.78,76265.0,92.6141,92.7163,92.6048,92.707,76265.0
2018-01-02 10:20:00,99.79,99.81,99.75,99.8,53336.0,92.7163,92.7349,92.6791,92.7256,53336.0
2018-01-02 10:25:00,99.8,99.84,99.78,99.83,216824.0,92.7256,92.7627,92.707,92.7534,216824.0
2018-01-02 10:30:00,99.85,99.89,99.82,99.89,83157.0,92.772,92.8092,92.7442,92.8092,83157.0
2018-01-02 10:35:00,99.89,99.92,99.76,99.82,47355.0,92.8092,92.8371,92.6884,92.7442,47355.0
2018-01-02 10:40:00,99.83,99.87,99.79,99.84,45234.0,92.7534,92.7906,92.7163,92.7627,45234.0
2018-01-02 10:45:00,99.84,99.89,99.83,99.84,24509.0,92.7627,92.8092,92.7534,92.7627,24509.0
2018-01-02 10:50:00,99.84,99.92,99.83,99.91,35526.0,92.7627,92.8371,92.7534,92.8278,35526.0
2018-01-02 10:55:00,99.92,99.92,99.86,99.88,29904.0,92.8371,92.8371,92.7813,92.7999,29904.0
2018-01-02 11:00:00,99.87,99.92,99.87,99.9,39817.0,92.7906,92.8371,92.7906,92.8185,39817.0
2018-01-02 11:05:00,99.9,99.98,99.9,99.95,28597.0,92.8185,92.8928,92.8185,92.8649,28597.0
2018-01-02 11:10:00,99.97,100.0,99.96,100.0,10517.0,92.8835,92.9114,92.8742,92.9114,10517.0
2018-01-02 11:15:00,100.01,100.06,100.0,100.02,49160.0,92.9207,92.9671,92.9114,92.93,49160.0
2018-01-02 11:20:00,100.01,100.01,99.94,99.96,40899.0,92.9207,92.9207,92.8556,92.8742,40899.0
2018-01-02 11:25:00,99.96,99.98,99.9,99.94,35321.0,92.8742,92.8928,92.8185,92.8556,35321.0
2018-01-02 11:30:00,99.93,99.95,99.91,99.92,39528.0,92.8464,92.8649,92.8278,92.8371,39528.0
2018-01-02 11:35:00,99.92,99.93,99.87,99.93,44511.0,92.8371,92.8464,92.7906,92.8464,44511.0
2018-01-02 11:40:00,99.92,99.93,99.87,99.91,15407.0,92.8371,92.8464,92.7906,92.8278,15407.0
2018-01-02 11:45:00,99.91,99.98,99.9,99.97,31775.0,92.8278,92.8928,92.8185,92.8835,31775.0
2018-01-02 11:50:00,99.97,99.99,99.96,99.97,13666.0,92.8835,92.9021,92.8742,92.8835,13666.0
2018-01-02 11:55:00,99.97,99.99,99.95,99.98,32425.0,92.8835,92.9021,92.8649,92.8928,32425.0
2018-01-02 12:00:00,99.99,100.02,99.97,100.01,55631.0,92.9021,92.93,92.8835,92.9207,55631.0
2018-01-02 12:05:00,100.02,100.03,99.99,100.02,23150.0,92.93,92.9393,92.9021,92.93,23150.0
2018-01-02 12:10:00,100.01,100.04,99.99,100.03,30768.0,92.9207,92.9486,92.9021,92.9393,30768.0
2018-01-02 12:15:00,100.03,100.05,99.99,100.0,37139.0,92.9393,92.9578,92.9021,92.9114,37139.0
2018-01-02 12:20:00,100.0,100.01,99.99,100.01,19747.0,92.9114,92.9207,92.9021,92.9207,19747.0
2018-01-02 12:25:00,100.01,100.02,99.99,100.01,23533.0,92.9207,92.93,92.9021,92.9207,23533.0
2018-01-02 12:30:00,100.01,100.01,99.98,99.99,18181.0,92.9207,92.9207,92.8928,92.9021,18181.0
2018-01-02 12:35:00,99.99,99.99,99.95,99.97,39523.0,92.9021,92.9021,92.8649,92.8835,39523.0
2018-01-02 12:40:00,99.96,99.97,99.95,99.96,21711.0,92.8742,92.8835,92.8649,92.8742,21711.0
2018-01-02 12:45:00,99.95,99.99,99.95,99.96,151556.0,92.8649,92.9021,92.8649,92.8742,151556.0
2018-01-02 12:50:00,99.97,100.0,99.96,99.96,16081.0,92.8835,92.9114,92.8742,92.8742,16081.0
2018-01-02 12:55:00,99.96,99.99,99.96,99.98,7225.0,92.8742,92.9021,92.8742,92.8928,7225.0
2018-01-02 13:00:00,99.99,100.02,99.98,100.02,13343.0,92.9021,92.93,92.8928,92.93,13343.0
2018-01-02 13:05:00,100.02,100.02,99.99,100.0,26562.0,92.93,92.93,92.9021,92.9114,26562.0
2018-01-02 13:10:00,100.0,100.03,99.98,100.02,105265.0,92.9114,92.9393,92.8928,92.93,105265.0
2018-01-02 13:15:00,100.01,100.03,99.98,99.98,18449.0,92.9207,92.9393,92.8928,92.8928,18449.0
2018-01-02 13:20:00,99.99,100.0,99.98,99.99,19647.0,92.9021,92.9114,92.8928,92.9021,19647.0
2018-01-02 13:25:00,99.98,100.01,99.97,100.01,9587.0,92.8928,92.9207,92.8835,92.9207,9587.0
2018-01-02 13:30:00,100.0,100.01,99.99,100.01,35178.0,92.9114,92.9207,92.9021,92.9207,35178.0
2018-01-02 13:35:00,100.01,100.02,99.99,99.99,31144.0,92.9207,92.93,92.9021,92.9021,31144.0
2018-01-02 13:40:00,99.99,100.02,99.98,99.98,16353.0,92.9021,92.93,92.8928,92.8928,16353.0
2018-01-02 13:45:00,99.99,99.99,99.96,99.98,24217.0,92.9021,92.9021,92.8742,92.8928,24217.0
2018-01-02 13:50:00,99.97,99.99,99.97,99.98,17465.0,92.8835,92.9021,92.8835,92.8928,17465.0
2018-01-02 13:55:00,99.97,100.0,99.97,100.0,54524.0,92.8835,92.9114,92.8835,92.9114,54524.0
2018-01-02 14:00:00,100.0,100.07,99.98,100.07,139321.0,92.9114,92.9764,92.8928,92.9764,139321.0
2018-01-02 14:05:00,100.07,100.08,100.04,100.05,60504.0,92.9764,92.9857,92.9486,92.9578,60504.0
2018-01-02 14:10:00,100.06,100.07,100.04,100.05,26188.0,92.9671,92.9764,92.9486,92.9578,26188.0
2018-01-02 14:15:00,100.04,100.07,100.04,100.06,24980.0,92.9486,92.9764,92.9486,92.9671,24980.0
2018-01-02 14:20:00,100.05,100.07,100.02,100.05,43151.0,92.9578,92.9764,92.93,92.9578,43151.0
2018-01-02 14:25:00,100.04,100.1,100.04,100.09,25250.0,92.9486,93.0043,92.9486,92.995,25250.0
2018-01-02 14:30:00,100.1,100.11,100.07,100.1,51020.0,93.0043,93.0136,92.9764,93.0043,51020.0
2018-01-02 14:35:00,100.09,100.12,100.08,100.11,54081.0,92.995,93.0229,92.9857,93.0136,54081.0
2018-01-02 14:40:00,100.1,100.14,100.1,100.11,38150.0,93.0043,93.0415,93.0043,93.0136,38150.0
2018-01-02 14:45:00,100.12,100.13,100.1,100.12,17650.0,93.0229,93.0322,93.0043,93.0229,17650.0
2018-01-02 14:50:00,100.13,100.13,100.11,100.12,11165.0,93.0322,93.0322,93.0136,93.0229,11165.0
2018-01-02 14:55:00,100.13,100.13,100.09,100.11,33726.0,93.0322,93.0322,92.995,93.0136,33726.0
2018-01-02 15:00:00,100.11,100.11,100.06,100.08,72888.0,93.0136,93.0136,92.9671,92.9857,72888.0
2018-01-02 15:05:00,100.08,100.08,100.04,100.06,32931.0,92.9857,92.9857,92.9486,92.9671,32931.0
2018-01-02 15:10:00,100.06,100.09,100.06,100.08,35593.0,92.9671,92.995,92.9671,92.9857,35593.0
2018-01-02 15:15:00,100.06,100.08,100.06,100.06,20704.0,92.9671,92.9857,92.9671,92.9671,20704.0
2018-01-02 15:20:00,100.06,100.1,100.05,100.09,42962.0,92.9671,93.0043,92.9578,92.995,42962.0
2018-01-02 15:25:00,100.09,100.12,100.08,100.09,32977.0,92.995,93.0229,92.9857,92.995,32977.0
2018-01-02 15:30:00,100.1,100.1,100.05,100.07,34054.0,93.0043,93.0043,92.9578,92.9764,34054.0
2018-01-02 15:35:00,100.07,100.07,100.05,100.07,44380.0,92.9764,92.9764,92.9578,92.9764,44380.0
2018-01-02 15:40:00,100.06,100.1,100.06,100.1,70230.0,92.9671,93.0043,92.9671,93.0043,70230.0
2018-01-02 15:45:00,100.09,100.13,100.09,100.13,56416.0,92.995,93.0322,92.995,93.0322,56416.0
2018-01-02 15:50:00,100.13,100.15,100.11,100.12,96500.0,93.0322,93.0508,93.0136,93.0229,96500.0
2018-01-02 15:55:00,100.11,100.16,100.1,100.12,385711.0,93.0136,93.06,93.0043,93.0229,385711.0
2018-01-03 09:30:00,100.29,100.59,100.27,100.51,89515.0,93.1808,93.4596,93.1623,93.3852,89515.0
2018-01-03 09:35:00,100.5,100.52,100.29,100.4,69949.0,93.3759,93.3945,93.1808,93.283,69949.0
2018-01-03 09:40:00,100.4,100.45,100.31,100.45,344193.0,93.283,93.3295,93.1994,93.3295,344193.0
2018-01-03 09:45:00,100.45,100.56,100.45,100.51,283710.0,93.3295,93.4317,93.3295,93.3852,283710.0
2018-01-03 09:50:00,100.51,100.61,100.48,100.6,434269.0,93.3852,93.4782,93.3574,93.4689,434269.0
2018-01-03 09:55:00,100.6,100.61,100.52,100.55,71195.0,93.4689,93.4782,93.3945,93.4224,71195.0
2018-01-03 10:00:00,100.53,100.6,100.51,100.57,32984.0,93.4038,93.4689,93.3852,93.441,32984.0
2018-01-03 10:05:00,100.58,100.63,100.56,100.59,39154.0,93.4503,93.4967,93.4317,93.4596,39154.0
2018-01-03 10:10:00,100.59,100.6,100.51,100.55,91490.0,93.4596,93.4689,93.3852,93.4224,91490.0
2018-01-03 10:15:00,100.54,100.55,100.5,100.55,23842.0,93.4131,93.4224,93.3759,93.4224,23842.0
2018-01-03 10:20:00,100.56,100.64,100.55,100.61,23386.0,93.4317,93.506,93.4224,93.4782,23386.0
2018-01-03 10:25:00,100.62,100.65,100.58,100.65,21182.0,93.4874,93.5153,93.4503,93.5153,21182.0
2018-01-03 10:30:00,100.64,100.65,100.59,100.59,30900.0,93.506,93.5153,93.4596,93.4596,30900.0
2018-01-03 10:35:00,100.6,100.65,100.59,100.61,17142.0,93.4689,93.5153,93.4596,93.4782,17142.0
2018-01-03 10:40:00,100.61,100.64,100.59,100.63,22840.0,93.4782,93.506,93.4596,93.4967,22840.0
2018-01-03 10:45:00,100.63,100.63,100.55,100.58,62439.0,93.4967,93.4967,93.4224,93.4503,62439.0
2018-01-03 10:50:00,100.58,100.59,100.52,100.53,47630.0,93.4503,93.4596,93.3945,93.4038,47630.0
2018-01-03 10:55:00,100.54,100.56,100.52,100.56,26842.0,93.4131,93.4317,93.3945,93.4317,26842.0
2018-01-03 11:00:00,100.56,100.57,100.51,100.55,30654.0,93.4317,93.441,93.3852,93.4224,30654.0
2018-01-03 11:05:00,100.56,100.62,100.54,100.62,121180.0,93.4317,93.4874,93.4131,93.4874,121180.0
2018-01-03 11:10:00,100.61,100.65,100.57,100.61,59898.0,93.4782,93.5153,93.441,93.4782,59898.0
2018-01-03 11:15:00,100.61,100.62,100.57,100.61,20676.0,93.4782,93.4874,93.441,93.4782,20676.0
2018-01-03 11:20:00,100.61,100.63,100.59,100.62,115958.0,93.4782,93.4967,93.4596,93.4874,115958.0
2018-01-03 11:25:00,100.63,100.63,100.55,100.57,21831.0,93.4967,93.4967,93.4224,93.441,21831.0
2018-01-03 11:30:00,100.58,100.6,100.57,100.6,23214.0,93.4503,93.4689,93.441,93.4689,23214.0
2018-01-03 11:35:00,100.6,100.62,100.58,100.59,14083.0,93.4689,93.4874,93.4503,93.4596,14083.0
2018-01-03 11:40:00,100.58,100.59,100.55,100.56,18522.0,93.4503,93.4596,93.4224,93.4317,18522.0
2018-01-03 11:45:00,100.55,100.61,100.54,100.61,19101.0,93.4224,93.4782,93.4131,93.4782,19101.0
2018-01-03 11:50:00,100.61,100.62,100.55,100.55,11348.0,93.4782,93.4874,93.4224,93.4224,11348.0
2018-01-03 11:55:00,100.55,100.55,100.46,100.46,21872.0,93.4224,93.4224,93.3388,93.3388,21872.0
2018-01-03 12:00:00,100.47,100.5,100.45,100.46,24362.0,93.3481,93.3759,93.3295,93.3388,24362.0
2018-01-03 12:05:00,100.46,100.46,100.42,100.44,20147.0,93.3388,93.3388,93.3016,93.3202,20147.0
2018-01-03 12:10:00,100.45,100.47,100.44,100.47,7813.0,93.3295,93.3481,93.3202,93.3481,7813.0
2018-01-03 12:15:00,100.46,100.51,100.45,100.51,10800.0,93.3388,93.3852,93.3295,93.3852,10800.0
2018-01-03 12:20:00,100.5,100.51,100.47,100.51,19226.0,93.3759,93.3852,93.3481,93.3852,19226.0
2018-01-03 12:25:00,100.5,100.52,100.48,100.49,24518.0,93.3759,93.3945,93.3574,93.3667,24518.0
2018-01-03 12:30:00,100.49,100.51,100.48,100.48,21861.0,93.3667,93.3852,93.3574,93.3574,21861.0
2018-01-03 12:35:00,100.49,100.55,100.49,100.54,10276.0,93.3667,93.4224,93.3667,93.4131,10276.0
2018-01-03 12:40:00,100.54,100.58,100.54,100.58,23939.0,93.4131,93.4503,93.4131,93.4503,23939.0
2018-01-03 12:45:00,100.57,100.61,100.54,100.6,54104.0,93.441,93.4782,93.4131,93.4689,54104.0
2018-01-03 12:50:00,100.6,100.66,100.6,100.64,17641.0,93.4689,93.5246,93.4689,93.506,17641.0
2018-01-03 12:55:00,100.64,100.66,100.6,100.6,6611.0,93.506,93.5246,93.4689,93.4689,6611.0
2018-01-03 13:00:00,100.6,100.62,100.58,100.59,14029.0,93.4689,93.4874,93.4503,93.4596,14029.0
2018-01-03 13:05:00,100.59,100.59,100.52,100.54,17185.0,93.4596,93.4596,93.3945,93.4131,17185.0
2018-01-03 13:10:00,100.54,100.56,100.53,100.54,24186.0,93.4131,93.4317,93.4038,93.4131,24186.0
2018-01-03 13:15:00,100.54,100.55,100.52,100.54,23732.0,93.4131,93.4224,93.3945,93.4131,23732.0
2018-01-03 13:20:00,100.54,100.55,100.51,100.54,21519.0,93.4131,93.4224,93.3852,93.4131,21519.0
2018-01-03 13:25:00,100.54,100.56,100.5,100.51,18128.0,93.4131,93.4317,93.3759,93.3852,18128.0
2018-01-03 13:30:00,100.51,100.51,100.48,100.51,13699.0,93.3852,93.3852,93.3574,93.3852,13699.0
2018-01-03 13:35:00,100.5,100.51,100.49,100.49,13805.0,93.3759,93.3852,93.3667,93.3667,13805.0
2018-01-03 13:40:00,100.5,100.5,100.44,100.46,17132.0,93.3759,93.3759,93.3202,93.3388,17132.0
2018-01-03 13:45:00,100.46,100.46,100.43,100.45,18645.0,93.3388,93.3388,93.3109,93.3295,18645.0
2018-01-03 13:50:00,100.45,100.45,100.41,100.43,14082.0,93.3295,93.3295,93.2923,93.3109,14082.0
2018-01-03 13:55:00,100.43,100.44,100.39,100.44,18069.0,93.3109,93.3202,93.2737,93.3202,18069.0
2018-01-03 14:00:00,100.44,100.46,100.4,100.41,59534.0,93.3202,93.3388,93.283,93.2923,59534.0
2018-01-03 14:05:00,100.41,100.45,100.41,100.43,28457.0,93.2923,93.3295,93.2923,93.3109,28457.0
2018-01-03 14:10:00,100.43,100.5,100.43,100.49,21899.0,93.3109,93.3759,93.3109,93.3667,21899.0
2018-01-03 14:15:00,100.49,100.53,100.48,100.52,12964.0,93.3667,93.4038,93.3574,93.3945,12964.0
2018-01-03 14:20:00,100.53,100.53,100.5,100.52,29016.0,93.4038,93.4038,93.3759,93.3945,29016.0
2018-01-03 14:25:00,100.52,100.54,100.51,100.51,8825.0,93.3945,93.4131,93.3852,93.3852,8825.0
2018-01-03 14:30:00,100.51,100.52,100.49,100.49,14850.0,93.3852,93.3945,93.3667,93.3667,14850.0
2018-01-03 14:35:00,100.49,100.55,100.48,100.52,39520.0,93.3667,93.4224,93.3574,93.3945,39520.0
2018-01-03 14:40:00,100.52,100.56,100.5,100.55,24515.0,93.3945,93.4317,93.3759,93.4224,24515.0
2018-01-03 14:45:00,100.55,100.58,100.53,100.57,24821.0,93.4224,93.4503,93.4038,93.441,24821.0
2018-01-03 14:50:00,100.56,100.63,100.56,100.63,14128.0,93.4317,93.4967,93.4317,93.4967,14128.0
2018-01-03 14:55:00,100.63,100.64,100.6,100.63,68454.0,93.4967,93.506,93.4689,93.4967,68454.0
2018-01-03 15:00:00,100.63,100.63,100.55,100.56,30339.0,93.4967,93.4967,93.4224,93.4317,30339.0
2018-01-03 15:05:00,100.56,100.58,100.55,100.56,65737.0,93.4317,93.4503,93.4224,93.4317,65737.0
2018-01-03 15:10:00,100.56,100.58,100.55,100.56,64737.0,93.4317,93.4503,93.4224,93.4317,64737.0
2018-01-03 15:15:00,100.56,100.59,100.56,100.59,28801.0,93.4317,93.4596,93.4317,93.4596,28801.0
2018-01-03 15:20:00,100.59,100.6,100.56,100.56,65818.0,93.4596,93.4689,93.4317,93.4317,65818.0
2018-01-03 15:25:00,100.57,100.59,100.56,100.59,29257.0,93.441,93.4596,93.4317,93.4596,29257.0
2018-01-03 15:30:00,100.59,100.6,100.57,100.59,42865.0,93.4596,93.4689,93.441,93.4596,42865.0
2018-01-03 15:35:00,100.58,100.66,100.57,100.65,130685.0,93.4503,93.5246,93.441,93.5153,130685.0
2018-01-03 15:40:00,100.64,100.67,100.63,100.66,52002.0,93.506,93.5339,93.4967,93.5246,52002.0
2018-01-03 15:45:00,100.67,100.73,100.67,100.68,142527.0,93.5339,93.5896,93.5339,93.5432,142527.0
2018-01-03 15:50:00,100.69,100.72,100.67,100.72,124236.0,93.5525,93.5804,93.5339,93.5804,124236.0
2018-01-03 15:55:00,100.71,100.71,100.6,100.65,375985.0,93.5711,93.5711,93.4689,93.5153,375985.0
2018-01-04 09:30:00,101.04,101.11,100.77,100.9,86268.0,93.8777,93.9427,93.6268,93.7476,86268.0
2018-01-04 09:35:00,100.91,100.95,100.82,100.85,101095.0,93.7569,93.794,93.6733,93.7011,101095.0
2018-01-04 09:40:00,100.84,100.87,100.76,100.78,66870.0,93.6918,93.7197,93.6175,93.6361,66870.0
2018-01-04 09:45:00,100.78,100.81,100.67,100.71,57477.0,93.6361,93.664,93.5339,93.5711,57477.0
2018-01-04 09:50:00,100.71,100.81,100.71,100.78,61290.0,93.5711,93.664,93.5711,93.6361,61290.0
2018-01-04 09:55:00,100.79,100.81,100.72,100.73,53075.0,93.6454,93.664,93.5804,93.5896,53075.0
2018-01-04 10:00:00,100.73,100.76,100.69,100.7,41806.0,93.5896,93.6175,93.5525,93.5618,41806.0
2018-01-04 10:05:00,100.71,100.73,100.67,100.69,22494.0,93.5711,93.5896,93.5339,93.5525,22494.0
2018-01-04 10:10:00,100.69,100.69,100.59,100.61,26213.0,93.5525,93.5525,93.4596,93.4782,26213.0
2018-01-04 10:15:00,100.61,100.64,100.58,100.6,24351.0,93.4782,93.506,93.4503,93.4689,24351.0
2018-01-04 10:20:00,100.6,100.6,100.55,100.58,24645.0,93.4689,93.4689,93.4224,93.4503,24645.0
2018-01-04 10:25:00,100.58,100.63,100.57,100.6,27705.0,93.4503,93.4967,93.441,93.4689,27705.0
2018-01-04 10:30:00,100.6,100.63,100.58,100.62,35392.0,93.4689,93.4967,93.4503,93.4874,35392.0
2018-01-04 10:35:00,100.63,100.66,100.62,100.66,22580.0,93.4967,93.5246,93.4874,93.5246,22580.0
2018-01-04 10:40:00,100.65,100.67,100.59,100.59,38787.0,93.5153,93.5339,93.4596,93.4596,38787.0
2018-01-04 10:45:00,100.59,100.65,100.57,100.61,17518.0,93.4596,93.5153,93.441,93.4782,17518.0
2018-01-04 10:50:00,100.61,100.64,100.58,100.61,18968.0,93.4782,93.506,93.4503,93.4782,18968.0
2018-01-04 10:55:00,100.61,100.62,100.59,100.6,17106.0,93.4782,93.4874,93.4596,93.4689,17106.0
2018-01-04 11:00:00,100.6,100.61,100.57,100.57,19762.0,93.4689,93.4782,93.441,93.441,19762.0
2018-01-04 11:05:00,100.58,100.63,100.57,100.58,18179.0,93.4503,93.4967,93.441,93.4503,18179.0
2018-01-04 11:10:00,100.59,100.65,100.59,100.65,10337.0,93.4596,93.5153,93.4596,93.5153,10337.0
2018-01-04 11:15:00,100.64,100.65,100.54,100.6,52307.0,93.506,93.5153,93.4131,93.4689,52307.0
2018-01-04 11:20:00,100.58,100.6,100.54,100.55,16807.0,93.4503,93.4689,93.4131,93.4224,16807.0
2018-01-04 11:25:00,100.55,100.58,100.54,100.54,18320.0,93.4224,93.4503,93.4131,93.4131,18320.0
2018-01-04 11:30:00,100.53,100.57,100.52,100.53,17109.0,93.4038,93.441,93.3945,93.4038,17109.0
2018-01-04 11:35:00,100.53,100.54,100.46,100.47,34061.0,93.4038,93.4131,93.3388,93.3481,34061.0
2018-01-04 11:40:00,100.47,100.51,100.47,100.48,19746.0,93.3481,93.3852,93.3481,93.3574,19746.0
2018-01-04 11:45:00,100.48,100.52,100.47,100.51,17976.0,93.3574,93.3945,93.3481,93.3852,17976.0
2018-01-04 11:50:00,100.51,100.54,100.48,100.54,14937.0,93.3852,93.4131,93.3574,93.4131,14937.0
2018-01-04 11:55:00,100.53,100.53,100.5,100.53,27875.0,93.4038,93.4038,93.3759,93.4038,27875.0
2018-01-04 12:00:00,100.53,100.54,100.51,100.54,24747.0,93.4038,93.4131,93.3852,93.4131,24747.0
2018-01-04 12:05:00,100.55,100.64,100.55,100.63,15652.0,93.4224,93.506,93.4224,93.4967,15652.0
2018-01-04 12:10:00,100.63,100.66,100.61,100.66,26943.0,93.4967,93.5246,93.4782,93.5246,26943.0
2018-01-04 12:15:00,100.65,100.66,100.64,100.64,30701.0,93.5153,93.5246,93.506,93.506,30701.0
2018-01-04 12:20:00,100.65,100.67,100.62,100.63,24127.0,93.5153,93.5339,93.4874,93.4967,24127.0
2018-01-04 12:25:00,100.64,100.65,100.61,100.64,76321.0,93.506,93.5153,93.4782,93.506,76321.0
2018-01-04 12:30:00,100.63,100.63,100.59,100.6,16575.0,93.4967,93.4967,93.4596,93.4689,16575.0
2018-01-04 12:35:00,100.6,100.64,100.59,100.61,31277.0,93.4689,93.506,93.4596,93.4782,31277.0
2018-01-04 12:40:00,100.62,100.68,100.61,100.67,37939.0,93.4874,93.5432,93.4782,93.5339,37939.0
2018-01-04 12:45:00,100.67,100.71,100.66,100.71,17274.0,93.5339,93.5711,93.5246,93.5711,17274.0
2018-01-04 12:50:00,100.71,100.72,100.66,100.69,13699.0,93.5711,93.5804,93.5246,93.5525,13699.0
2018-01-04 12:55:00,100.69,100.7,100.66,100.69,14629.0,93.5525,93.5618,93.5246,93.5525,14629.0
2018-01-04 13:00:00,100.69,100.7,100.66,100.68,9757.0,93.5525,93.5618,93.5246,93.5432,9757.0
2018-01-04 13:05:00,100.67,100.7,100.66,100.69,12597.0,93.5339,93.5618,93.5246,93.5525,12597.0
2018-01-04 13:10:00,100.69,100.7,100.66,100.68,21946.0,93.5525,93.5618,93.5246,93.5432,21946.0
2018-01-04 13:15:00,100.67,100.71,100.66,100.7,28563.0,93.5339,93.5711,93.5246,93.5618,28563.0
2018-01-04 13:20:00,100.7,100.7,100.66,100.69,15205.0,93.5618,93.5618,93.5246,93.5525,15205.0
2018-01-04 13:25:00,100.69,100.73,100.68,100.73,9569.0,93.5525,93.5896,93.5432,93.5896,9569.0
2018-01-04 13:30:00,100.72,100.74,100.69,100.74,16125.0,93.5804,93.5989,93.5525,93.5989,16125.0
2018-01-04 13:35:00,100.74,100.76,100.74,100.75,9987.0,93.5989,93.6175,93.5989,93.6082,9987.0
2018-01-04 13:40:00,100.73,100.77,100.72,100.76,13630.0,93.5896,93.6268,93.5804,93.6175,13630.0
2018-01-04 13:45:00,100.77,100.81,100.77,100.8,9110.0,93.6268,93.664,93.6268,93.6547,9110.0
2018-01-04 13:50:00,100.8,100.81,100.77,100.79,15810.0,93.6547,93.664,93.6268,93.6454,15810.0
2018-01-04 13:55:00,100.78,100.82,100.76,100.81,30126.0,93.6361,93.6733,93.6175,93.664,30126.0
2018-01-04 14:00:00,100.82,100.82,100.8,100.8,8188.0,93.6733,93.6733,93.6547,93.6547,8188.0
2018-01-04 14:05:00,100.79,100.8,100.75,100.76,19560.0,93.6454,93.6547,93.6082,93.6175,19560.0
2018-01-04 14:10:00,100.76,100.79,100.75,100.79,7100.0,93.6175,93.6454,93.6082,93.6454,7100.0
2018-01-04 14:15:00,100.8,100.84,100.78,100.8,59545.0,93.6547,93.6918,93.6361,93.6547,59545.0
2018-01-04 14:20:00,100.8,100.82,100.79,100.8,11858.0,93.6547,93.6733,93.6454,93.6547,11858.0
2018-01-04 14:25:00,100.81,100.81,100.78,100.78,48239.0,93.664,93.664,93.6361,93.6361,48239.0
2018-01-04 14:30:00,100.78,100.82,100.77,100.81,9266.0,93.6361,93.6733,93.6268,93.664,9266.0
2018-01-04 14:35:00,100.8,100.85,100.8,100.84,19508.0,93.6547,93.7011,93.6547,93.6918,19508.0
2018-01-04 14:40:00,100.84,100.89,100.84,100.89,43909.0,93.6918,93.7383,93.6918,93.7383,43909.0
2018-01-04 14:45:00,100.89,100.95,100.89,100.93,26826.0,93.7383,93.794,93.7383,93.7755,26826.0
2018-01-04 14:50:00,100.93,100.93,100.89,100.91,16351.0,93.7755,93.7755,93.7383,93.7569,16351.0
2018-01-04 14:55:00,100.91,100.95,100.91,100.93,15505.0,93.7569,93.794,93.7569,93.7755,15505.0
2018-01-04 15:00:00,100.94,100.96,100.92,100.93,39283.0,93.7848,93.8033,93.7662,93.7755,39283.0
2018-01-04 15:05:00,100.92,100.93,100.89,100.89,19592.0,93.7662,93.7755,93.7383,93.7383,19592.0
2018-01-04 15:10:00,100.89,100.92,100.88,100.9,14632.0,93.7383,93.7662,93.729,93.7476,14632.0
2018-01-04 15:15:00,100.89,100.95,100.89,100.94,21161.0,93.7383,93.794,93.7383,93.7848,21161.0
2018-01-04 15:20:00,100.94,100.96,100.93,100.95,51538.0,93.7848,93.8033,93.7755,93.794,51538.0
2018-01-04 15:25:00,100.96,101.04,100.95,101.04,55488.0,93.8033,93.8777,93.794,93.8777,55488.0
2018-01-04 15:30:00,101.04,101.04,101.0,101.03,21827.0,93.8777,93.8777,93.8405,93.8684,21827.0
2018-01-04 15:35:00,101.02,101.04,101.01,101.02,46224.0,93.8591,93.8777,93.8498,93.8591,46224.0
2018-01-04 15:40:00,101.01,101.01,100.97,101.0,85342.0,93.8498,93.8498,93.8126,93.8405,85342.0
2018-01-04 15:45:00,100.99,101.0,100.95,100.98,67021.0,93.8312,93.8405,93.794,93.8219,67021.0
2018-01-04 15:50:00,100.97,100.99,100.91,100.98,634452.0,93.8126,93.8312,93.7569,93.8219,634452.0
2018-01-04 15:55:00,100.98,101.02,100.97,100.98,221574.0,93.8219,93.8591,93.8126,93.8219,221574.0
2018-01-05 09:30:00,101.43,101.45,101.19,101.2,152044.0,94.24,94.2586,94.017,94.0263,152044.0
2018-01-05 09:35:00,101.2,101.31,101.2,101.23,50687.0,94.0263,94.1285,94.0263,94.0542,50687.0
2018-01-05 09:40:00,101.23,101.37,101.21,101.36,112274.0,94.0542,94.1843,94.0356,94.175,112274.0
2018-01-05 09:45:00,101.36,101.36,101.24,101.28,35846.0,94.175,94.175,94.0635,94.1007,35846.0
2018-01-05 09:50:00,101.29,101.35,101.25,101.34,85582.0,94.1099,94.1657,94.0728,94.1564,85582.0
2018-01-05 09:55:00,101.34,101.37,101.29,101.29,46039.0,94.1564,94.1843,94.1099,94.1099,46039.0
2018-01-05 10:00:00,101.28,101.31,101.22,101.22,39524.0,94.1007,94.1285,94.0449,94.0449,39524.0
2018-01-05 10:05:00,101.23,101.3,101.2,101.29,27795.0,94.0542,94.1192,94.0263,94.1099,27795.0
2018-01-05 10:10:00,101.29,101.3,101.2,101.24,27121.0,94.1099,94.1192,94.0263,94.0635,27121.0
2018-01-05 10:15:00,101.25,101.26,101.22,101.25,32322.0,94.0728,94.0821,94.0449,94.0728,32322.0
2018-01-05 10:20:00,101.26,101.28,101.24,101.26,40426.0,94.0821,94.1007,94.0635,94.0821,40426.0
2018-01-05 10:25:00,101.27,101.33,101.25,101.33,285039.0,94.0914,94.1471,94.0728,94.1471,285039.0
2018-01-05 10:30:00,101.33,101.33,101.29,101.3,59724.0,94.1471,94.1471,94.1099,94.1192,59724.0
2018-01-05 10:35:00,101.3,101.37,101.29,101.31,22788.0,94.1192,94.1843,94.1099,94.1285,22788.0
2018-01-05 10:40:00,101.3,101.32,101.26,101.29,100664.0,94.1192,94.1378,94.0821,94.1099,100664.0
2018-01-05 10:45:00,101.29,101.29,101.24,101.25,39743.0,94.1099,94.1099,94.0635,94.0728,39743.0
2018-01-05 10:50:00,101.24,101.29,101.23,101.27,88591.0,94.0635,94.1099,94.0542,94.0914,88591.0
2018-01-05 10:55:00,101.27,101.38,101.27,101.34,47734.0,94.0914,94.1936,94.0914,94.1564,47734.0
2018-01-05 11:00:00,101.35,101.38,101.33,101.38,68443.0,94.1657,94.1936,94.1471,94.1936,68443.0
2018-01-05 11:05:00,101.39,101.42,101.38,101.39,30240.0,94.2029,94.2307,94.1936,94.2029,30240.0
2018-01-05 11:10:00,101.39,101.42,101.39,101.4,69553.0,94.2029,94.2307,94.2029,94.2122,69553.0
2018-01-05 11:15:00,101.4,101.43,101.38,101.42,25298.0,94.2122,94.24,94.1936,94.2307,25298.0
2018-01-05 11:20:00,101.43,101.45,101.42,101.43,25316.0,94.24,94.2586,94.2307,94.24,25316.0
2018-01-05 11:25:00,101.44,101.44,101.4,101.42,33719.0,94.2493,94.2493,94.2122,94.2307,33719.0
2018-01-05 11:30:00,101.42,101.45,101.42,101.43,15338.0,94.2307,94.2586,94.2307,94.24,15338.0
2018-01-05 11:35:00,101.43,101.46,101.43,101.44,22512.0,94.24,94.2679,94.24,94.2493,22512.0
2018-01-05 11:40:00,101.44,101.45,101.39,101.4,20615.0,94.2493,94.2586,94.2029,94.2122,20615.0
2018-01-05 11:45:00,101.4,101.41,101.37,101.38,17844.0,94.2122,94.2214,94.1843,94.1936,17844.0
2018-01-05 11:50:00,101.38,101.4,101.36,101.4,22808.0,94.1936,94.2122,94.175,94.2122,22808.0
2018-01-05 11:55:00,101.4,101.44,101.4,101.43,9373.0,94.2122,94.2493,94.2122,94.24,9373.0
2018-01-05 12:00:00,101.43,101.43,101.34,101.35,18572.0,94.24,94.24,94.1564,94.1657,18572.0
2018-01-05 12:05:00,101.35,101.38,101.35,101.38,13174.0,94.1657,94.1936,94.1657,94.1936,13174.0
2018-01-05 12:10:00,101.38,101.4,101.37,101.38,16083.0,94.1936,94.2122,94.1843,94.1936,16083.0
2018-01-05 12:15:00,101.38,101.41,101.36,101.38,12042.0,94.1936,94.2214,94.175,94.1936,12042.0
2018-01-05 12:20:00,101.38,101.4,101.37,101.4,12720.0,94.1936,94.2122,94.1843,94.2122,12720.0
2018-01-05 12:25:00,101.4,101.43,101.39,101.42,11689.0,94.2122,94.24,94.2029,94.2307,11689.0
2018-01-05 12:30:00,101.42,101.42,101.37,101.37,14194.0,94.2307,94.2307,94.1843,94.1843,14194.0
2018-01-05 12:35:00,101.37,101.37,101.34,101.35,11538.0,94.1843,94.1843,94.1564,94.1657,11538.0
2018-01-05 12:40:00,101.35,101.37,101.34,101.36,9739.0,94.1657,94.1843,94.1564,94.175,9739.0
2018-01-05 12:45:00,101.36,101.39,101.35,101.36,23203.0,94.175,94.2029,94.1657,94.175,23203.0
2018-01-05 12:50:00,101.36,101.37,101.34,101.36,18807.0,94.175,94.1843,94.1564,94.175,18807.0
2018-01-05 12:55:00,101.36,101.37,101.34,101.36,12315.0,94.175,94.1843,94.1564,94.175,12315.0
2018-01-05 13:00:00,101.36,101.4,101.36,101.4,15346.0,94.175,94.2122,94.175,94.2122,15346.0
2018-01-05 13:05:00,101.4,101.4,101.39,101.39,6985.0,94.2122,94.2122,94.2029,94.2029,6985.0
2018-01-05 13:10:00,101.39,101.41,101.39,101.41,9541.0,94.2029,94.2214,94.2029,94.2214,9541.0
2018-01-05 13:15:00,101.4,101.43,101.4,101.43,7119.0,94.2122,94.24,94.2122,94.24,7119.0
2018-01-05 13:20:00,101.43,101.44,101.42,101.43,11126.0,94.24,94.2493,94.2307,94.24,11126.0
2018-01-05 13:25:00,101.43,101.44,101.42,101.43,11430.0,94.24,94.2493,94.2307,94.24,11430.0
2018-01-05 13:30:00,101.44,101.46,101.43,101.46,31141.0,94.2493,94.2679,94.24,94.2679,31141.0
2018-01-05 13:35:00,101.45,101.48,101.45,101.47,13091.0,94.2586,94.2865,94.2586,94.2772,13091.0
2018-01-05 13:40:00,101.47,101.52,101.47,101.51,14158.0,94.2772,94.3236,94.2772,94.3144,14158.0
2018-01-05 13:45:00,101.51,101.52,101.51,101.51,7326.0,94.3144,94.3236,94.3144,94.3144,7326.0
2018-01-05 13:50:00,101.51,101.52,101.49,101.5,75969.0,94.3144,94.3236,94.2958,94.3051,75969.0
2018-01-05 13:55:00,101.5,101.5,101.48,101.49,12318.0,94.3051,94.3051,94.2865,94.2958,12318.0
2018-01-05 14:00:00,101.48,101.5,101.48,101.5,12856.0,94.2865,94.3051,94.2865,94.3051,12856.0
2018-01-05 14:05:00,101.5,101.51,101.48,101.5,11153.0,94.3051,94.3144,94.2865,94.3051,11153.0
2018-01-05 14:10:00,101.5,101.52,101.49,101.51,16434.0,94.3051,94.3236,94.2958,94.3144,16434.0
2018-01-05 14:15:00,101.51,101.53,101.5,101.53,31481.0,94.3144,94.3329,94.3051,94.3329,31481.0
2018-01-05 14:20:00,101.54,101.58,101.53,101.58,16666.0,94.3422,94.3794,94.3329,94.3794,16666.0
2018-01-05 14:25:00,101.58,101.6,101.56,101.59,27747.0,94.3794,94.398,94.3608,94.3887,27747.0
2018-01-05 14:30:00,101.59,101.61,101.57,101.58,28011.0,94.3887,94.4073,94.3701,94.3794,28011.0
2018-01-05 14:35:00,101.59,101.63,101.58,101.61,46914.0,94.3887,94.4258,94.3794,94.4073,46914.0
2018-01-05 14:40:00,101.61,101.61,101.55,101.56,49232.0,94.4073,94.4073,94.3515,94.3608,49232.0
2018-01-05 14:45:00,101.56,101.58,101.54,101.55,34363.0,94.3608,94.3794,94.3422,94.3515,34363.0
2018-01-05 14:50:00,101.55,101.57,101.53,101.55,25728.0,94.3515,94.3701,94.3329,94.3515,25728.0
2018-01-05 14:55:00,101.55,101.56,101.52,101.54,24532.0,94.3515,94.3608,94.3236,94.3422,24532.0
2018-01-05 15:00:00,101.54,101.56,101.53,101.55,19921.0,94.3422,94.3608,94.3329,94.3515,19921.0
2018-01-05 15:05:00,101.55,101.63,101.55,101.62,47463.0,94.3515,94.4258,94.3515,94.4166,47463.0
2018-01-05 15:10:00,101.62,101.63,101.58,101.59,18558.0,94.4166,94.4258,94.3794,94.3887,18558.0
2018-01-05 15:15:00,101.58,101.6,101.58,101.59,15298.0,94.3794,94.398,94.3794,94.3887,15298.0
2018-01-05 15:20:00,101.59,101.6,101.57,101.6,25301.0,94.3887,94.398,94.3701,94.398,25301.0
2018-01-05 15:25:00,101.59,101.61,101.55,101.57,83661.0,94.3887,94.4073,94.3515,94.3701,83661.0
2018-01-05 15:30:00,101.58,101.63,101.57,101.62,54196.0,94.3794,94.4258,94.3701,94.4166,54196.0
2018-01-05 15:35:00,101.62,101.64,101.6,101.64,65080.0,94.4166,94.4351,94.398,94.4351,65080.0
2018-01-05 15:40:00,101.64,101.65,101.61,101.63,36830.0,94.4351,94.4444,94.4073,94.4258,36830.0
2018-01-05 15:45:00,101.62,101.75,101.62,101.73,56268.0,94.4166,94.5373,94.4166,94.5188,56268.0
2018-01-05 15:50:00,101.73,101.82,101.73,101.8,252620.0,94.5188,94.6024,94.5188,94.5838,252620.0
2018-01-05 15:55:00,101.81,101.83,101.77,101.78,406695.0,94.5931,94.6117,94.5559,94.5652,406695.0
2018-01-08 09:30:00,101.83,102.0,101.72,101.88,170839.0,94.6117,94.7696,94.5095,94.6581,170839.0
2018-01-08 09:35:00,101.88,101.94,101.85,101.89,130739.0,94.6581,94.7139,94.6303,94.6674,130739.0
2018-01-08 09:40:00,101.9,101.99,101.87,101.98,61413.0,94.6767,94.7603,94.6488,94.751,61413.0
2018-01-08 09:45:00,102.0,102.07,101.99,102.02,57525.0,94.7696,94.8347,94.7603,94.7882,57525.0
2018-01-08 09:50:00,102.02,102.02,101.81,101.83,42937.0,94.7882,94.7882,94.5931,94.6117,42937.0
2018-01-08 09:55:00,101.84,101.89,101.81,101.84,18994.0,94.621,94.6674,94.5931,94.621,18994.0
2018-01-08 10:00:00,101.84,101.91,101.84,101.86,26009.0,94.621,94.686,94.621,94.6395,26009.0
2018-01-08 10:05:00,101.84,101.87,101.71,101.71,51001.0,94.621,94.6488,94.5002,94.5002,51001.0
2018-01-08 10:10:00,101.71,101.78,101.7,101.78,30005.0,94.5002,94.5652,94.4909,94.5652,30005.0
2018-01-08 10:15:00,101.78,101.85,101.78,101.83,25572.0,94.5652,94.6303,94.5652,94.6117,25572.0
2018-01-08 10:20:00,101.83,101.85,101.77,101.78,19492.0,94.6117,94.6303,94.5559,94.5652,19492.0
2018-01-08 10:25:00,101.78,101.84,101.76,101.81,32439.0,94.5652,94.621,94.5466,94.5931,32439.0
2018-01-08 10:30:00,101.82,101.86,101.79,101.84,29153.0,94.6024,94.6395,94.5745,94.621,29153.0
2018-01-08 10:35:00,101.84,101.87,101.78,101.78,25546.0,94.621,94.6488,94.5652,94.5652,25546.0
2018-01-08 10:40:00,101.78,101.79,101.71,101.72,30698.0,94.5652,94.5745,94.5002,94.5095,30698.0
2018-01-08 10:45:00,101.73,101.78,101.72,101.78,35080.0,94.5188,94.5652,94.5095,94.5652,35080.0
2018-01-08 10:50:00,101.78,101.81,101.77,101.79,15774.0,94.5652,94.5931,94.5559,94.5745,15774.0
2018-01-08 10:55:00,101.79,101.85,101.78,101.84,18084.0,94.5745,94.6303,94.5652,94.621,18084.0
2018-01-08 11:00:00,101.83,101.83,101.75,101.76,22013.0,94.6117,94.6117,94.5373,94.5466,22013.0
2018-01-08 11:05:00,101.76,101.77,101.72,101.74,17292.0,94.5466,94.5559,94.5095,94.528,17292.0
2018-01-08 11:10:00,101.75,101.81,101.75,101.8,28428.0,94.5373,94.5931,94.5373,94.5838,28428.0
2018-01-08 11:15:00,101.8,101.81,101.78,101.79,17822.0,94.5838,94.5931,94.5652,94.5745,17822.0
2018-01-08 11:20:00,101.8,101.82,101.79,101.8,16896.0,94.5838,94.6024,94.5745,94.5838,16896.0
2018-01-08 11:25:00,101.8,101.86,101.79,101.85,37657.0,94.5838,94.6395,94.5745,94.6303,37657.0
2018-01-08 11:30:00,101.85,101.87,101.83,101.87,59676.0,94.6303,94.6488,94.6117,94.6488,59676.0
2018-01-08 11:35:00,101.87,101.91,101.85,101.86,27422.0,94.6488,94.686,94.6303,94.6395,27422.0
2018-01-08 11:40:00,101.87,101.9,101.85,101.87,25598.0,94.6488,94.6767,94.6303,94.6488,25598.0
2018-01-08 11:45:00,101.87,101.87,101.82,101.85,16104.0,94.6488,94.6488,94.6024,94.6303,16104.0
2018-01-08 11:50:00,101.85,101.87,101.82,101.83,22992.0,94.6303,94.6488,94.6024,94.6117,22992.0
2018-01-08 11:55:00,101.83,101.84,101.81,101.82,19093.0,94.6117,94.621,94.5931,94.6024,19093.0
2018-01-08 12:00:00,101.81,101.89,101.8,101.89,17327.0,94.5931,94.6674,94.5838,94.6674,17327.0
2018-01-08 12:05:00,101.89,101.89,101.85,101.85,14607.0,94.6674,94.6674,94.6303,94.6303,14607.0
2018-01-08 12:10:00,101.85,101.86,101.82,101.83,23465.0,94.6303,94.6395,94.6024,94.6117,23465.0
2018-01-08 12:15:00,101.84,101.9,101.84,101.9,20544.0,94.621,94.6767,94.621,94.6767,20544.0
2018-01-08 12:20:00,101.9,101.92,101.87,101.87,17492.0,94.6767,94.6953,94.6488,94.6488,17492.0
2018-01-08 12:25:00,101.87,101.89,101.84,101.85,14748.0,94.6488,94.6674,94.621,94.6303,14748.0
2018-01-08 12:30:00,101.85,101.87,101.82,101.83,40824.0,94.6303,94.6488,94.6024,94.6117,40824.0
2018-01-08 12:35:00,101.83,101.85,101.82,101.85,9966.0,94.6117,94.6303,94.6024,94.6303,9966.0
2018-01-08 12:40:00,101.86,101.9,101.85,101.9,13270.0,94.6395,94.6767,94.6303,94.6767,13270.0
2018-01-08 12:45:00,101.9,101.91,101.86,101.88,16357.0,94.6767,94.686,94.6395,94.6581,16357.0
2018-01-08 12:50:00,101.88,101.9,101.87,101.89,11953.0,94.6581,94.6767,94.6488,94.6674,11953.0
2018-01-08 12:55:00,101.89,101.9,101.87,101.89,47651.0,94.6674,94.6767,94.6488,94.6674,47651.0
2018-01-08 13:00:00,101.9,101.94,101.89,101.93,21636.0,94.6767,94.7139,94.6674,94.7046,21636.0
2018-01-08 13:05:00,101.93,101.94,101.91,101.93,16236.0,94.7046,94.7139,94.686,94.7046,16236.0
2018-01-08 13:10:00,101.93,101.94,101.92,101.94,11035.0,94.7046,94.7139,94.6953,94.7139,11035.0
2018-01-08 13:15:00,101.94,101.97,101.92,101.95,21912.0,94.7139,94.7417,94.6953,94.7232,21912.0
2018-01-08 13:20:00,101.95,101.96,101.94,101.95,9967.0,94.7232,94.7325,94.7139,94.7232,9967.0
2018-01-08 13:25:00,101.95,101.99,101.95,101.98,13771.0,94.7232,94.7603,94.7232,94.751,13771.0
2018-01-08 13:30:00,101.98,101.99,101.96,101.96,16314.0,94.751,94.7603,94.7325,94.7325,16314.0
2018-01-08 13:35:00,101.96,101.96,101.93,101.95,16918.0,94.7325,94.7325,94.7046,94.7232,16918.0
2018-01-08 13:40:00,101.95,101.95,101.91,101.92,17332.0,94.7232,94.7232,94.686,94.6953,17332.0
2018-01-08 13:45:00,101.92,101.94,101.91,101.91,12038.0,94.6953,94.7139,94.686,94.686,12038.0
2018-01-08 13:50:00,101.92,101.93,101.9,101.92,16275.0,94.6953,94.7046,94.6767,94.6953,16275.0
2018-01-08 13:55:00,101.92,101.94,101.89,101.93,25957.0,94.6953,94.7139,94.6674,94.7046,25957.0
2018-01-08 14:00:00,101.94,101.98,101.93,101.97,34293.0,94.7139,94.751,94.7046,94.7417,34293.0
2018-01-08 14:05:00,101.98,101.99,101.97,101.99,13307.0,94.751,94.7603,94.7417,94.7603,13307.0
2018-01-08 14:10:00,101.99,102.01,101.98,102.0,36997.0,94.7603,94.7789,94.751,94.7696,36997.0
2018-01-08 14:15:00,102.01,102.01,101.95,101.96,12331.0,94.7789,94.7789,94.7232,94.7325,12331.0
2018-01-08 14:20:00,101.96,101.96,101.92,101.93,12936.0,94.7325,94.7325,94.6953,94.7046,12936.0
2018-01-08 14:25:00,101.93,101.95,101.92,101.93,12350.0,94.7046,94.7232,94.6953,94.7046,12350.0
2018-01-08 14:30:00,101.93,101.94,101.91,101.92,14098.0,94.7046,94.7139,94.686,94.6953,14098.0
2018-01-08 14:35:00,101.91,101.92,101.9,101.9,18822.0,94.686,94.6953,94.6767,94.6767,18822.0
2018-01-08 14:40:00,101.89,101.92,101.89,101.91,15767.0,94.6674,94.6953,94.6674,94.686,15767.0
2018-01-08 14:45:00,101.91,101.94,101.91,101.92,23036.0,94.686,94.7139,94.686,94.6953,23036.0
2018-01-08 14:50:00,101.92,101.94,101.88,101.9,47325.0,94.6953,94.7139,94.6581,94.6767,47325.0
2018-01-08 14:55:00,101.9,101.92,101.89,101.9,34273.0,94.6767,94.6953,94.6674,94.6767,34273.0
2018-01-08 15:00:00,101.91,101.91,101.89,101.9,20936.0,94.686,94.686,94.6674,94.6767,20936.0
2018-01-08 15:05:00,101.89,101.91,101.88,101.89,36685.0,94.6674,94.686,94.6581,94.6674,36685.0
2018-01-08 15:10:00,101.89,101.89,101.86,101.86,14076.0,94.6674,94.6674,94.6395,94.6395,14076.0
2018-01-08 15:15:00,101.86,101.89,101.85,101.88,18646.0,94.6395,94.6674,94.6303,94.6581,18646.0
2018-01-08 15:20:00,101.88,101.89,101.83,101.83,34288.0,94.6581,94.6674,94.6117,94.6117,34288.0
2018-01-08 15:25:00,101.82,101.85,101.81,101.84,23209.0,94.6024,94.6303,94.5931,94.621,23209.0
2018-01-08 15:30:00,101.85,101.86,101.83,101.86,25913.0,94.6303,94.6395,94.6117,94.6395,25913.0
2018-01-08 15:35:00,101.86,101.88,101.85,101.86,56805.0,94.6395,94.6581,94.6303,94.6395,56805.0
2018-01-08 15:40:00,101.85,101.92,101.84,101.91,31085.0,94.6303,94.6953,94.621,94.686,31085.0
2018-01-08 15:45:00,101.92,101.94,101.9,101.92,69332.0,94.6953,94.7139,94.6767,94.6953,69332.0
2018-01-08 15:50:00,101.92,101.94,101.89,101.92,88229.0,94.6953,94.7139,94.6674,94.6953,88229.0
2018-01-08 15:55:00,101.92,101.95,101.88,101.88,181063.0,94.6953,94.7232,94.6581,94.6581,181063.0
2018-01-09 09:30:00,102.2,102.3,102.07,102.29,75256.0,94.9554,95.0484,94.8347,95.0391,75256.0
2018-01-09 09:35:00,102.3,102.34,102.24,102.26,63199.0,95.0484,95.0855,94.9926,95.0112,63199.0
2018-01-09 09:40:00,102.26,102.26,102.09,102.12,69727.0,95.0112,95.0112,94.8532,94.8811,69727.0
2018-01-09 09:45:00,102.11,102.15,102.07,102.13,50566.0,94.8718,94.909,94.8347,94.8904,50566.0
2018-01-09 09:50:00,102.15,102.17,101.94,102.05,123162.0,94.909,94.9276,94.7139,94.8161,123162.0
2018-01-09 09:55:00,102.04,102.06,102.01,102.03,61174.0,94.8068,94.8254,94.7789,94.7975,61174.0
2018-01-09 10:00:00,102.02,102.04,101.96,101.99,25851.0,94.7882,94.8068,94.7325,94.7603,25851.0
2018-01-09 10:05:00,101.98,102.04,101.97,102.01,14192.0,94.751,94.8068,94.7417,94.7789,14192.0
2018-01-09 10:10:00,102.0,102.03,101.96,101.96,35808.0,94.7696,94.7975,94.7325,94.7325,35808.0
2018-01-09 10:15:00,101.96,102.05,101.96,102.04,14873.0,94.7325,94.8161,94.7325,94.8068,14873.0
2018-01-09 10:20:00,102.04,102.14,102.04,102.14,22206.0,94.8068,94.8997,94.8068,94.8997,22206.0
2018-01-09 10:25:00,102.14,102.14,102.06,102.07,12358.0,94.8997,94.8997,94.8254,94.8347,12358.0
2018-01-09 10:30:00,102.08,102.09,101.98,101.98,201999.0,94.8439,94.8532,94.751,94.751,201999.0
2018-01-09 10:35:00,101.98,101.98,101.8,101.8,79039.0,94.751,94.751,94.5838,94.5838,79039.0
2018-01-09 10:40:00,101.8,101.9,101.79,101.9,28595.0,94.5838,94.6767,94.5745,94.6767,28595.0
2018-01-09 10:45:00,101.9,101.91,101.86,101.87,12783.0,94.6767,94.686,94.6395,94.6488,12783.0
2018-01-09 10:50:00,101.86,101.86,101.76,101.76,68174.0,94.6395,94.6395,94.5466,94.5466,68174.0
2018-01-09 10:55:00,101.77,101.86,101.76,101.85,33633.0,94.5559,94.6395,94.5466,94.6303,33633.0
2018-01-09 11:00:00,101.85,101.94,101.84,101.89,28897.0,94.6303,94.7139,94.621,94.6674,28897.0
2018-01-09 11:05:00,101.9,101.92,101.84,101.84,14421.0,94.6767,94.6953,94.621,94.621,14421.0
2018-01-09 11:10:00,101.85,101.96,101.85,101.94,24051.0,94.6303,94.7325,94.6303,94.7139,24051.0
2018-01-09 11:15:00,101.95,102.04,101.94,102.03,45553.0,94.7232,94.8068,94.7139,94.7975,45553.0
2018-01-09 11:20:00,102.03,102.04,101.97,102.04,32087.0,94.7975,94.8068,94.7417,94.8068,32087.0
2018-01-09 11:25:00,102.04,102.1,102.03,102.06,40429.0,94.8068,94.8625,94.7975,94.8254,40429.0
2018-01-09 11:30:00,102.06,102.08,102.02,102.07,19958.0,94.8254,94.8439,94.7882,94.8347,19958.0
2018-01-09 11:35:00,102.06,102.08,102.01,102.01,29354.0,94.8254,94.8439,94.7789,94.7789,29354.0
2018-01-09 11:40:00,102.01,102.05,102.01,102.05,26517.0,94.7789,94.8161,94.7789,94.8161,26517.0
2018-01-09 11:45:00,102.04,102.04,101.98,102.02,12984.0,94.8068,94.8068,94.751,94.7882,12984.0
2018-01-09 11:50:00,102.02,102.05,102.02,102.02,16543.0,94.7882,94.8161,94.7882,94.7882,16543.0
2018-01-09 11:55:00,102.02,102.04,101.99,102.03,11750.0,94.7882,94.8068,94.7603,94.7975,11750.0
2018-01-09 12:00:00,102.03,102.04,101.96,102.04,16029.0,94.7975,94.8068,94.7325,94.8068,16029.0
2018-01-09 12:05:00,102.04,102.04,102.0,102.02,13892.0,94.8068,94.8068,94.7696,94.7882,13892.0
2018-01-09 12:10:00,102.02,102.05,102.02,102.05,5855.0,94.7882,94.8161,94.7882,94.8161,5855.0
2018-01-09 12:15:00,102.06,102.09,102.04,102.05,9927.0,94.8254,94.8532,94.8068,94.8161,9927.0
2018-01-09 12:20:00,102.06,102.06,102.03,102.04,5981.0,94.8254,94.8254,94.7975,94.8068,5981.0
2018-01-09 12:25:00,102.05,102.07,102.04,102.07,42190.0,94.8161,94.8347,94.8068,94.8347,42190.0
2018-01-09 12:30:00,102.08,102.08,102.06,102.08,8849.0,94.8439,94.8439,94.8254,94.8439,8849.0
2018-01-09 12:35:00,102.07,102.12,102.07,102.1,12861.0,94.8347,94.8811,94.8347,94.8625,12861.0
2018-01-09 12:40:00,102.1,102.14,102.1,102.12,27800.0,94.8625,94.8997,94.8625,94.8811,27800.0
2018-01-09 12:45:00,102.12,102.17,102.12,102.15,15606.0,94.8811,94.9276,94.8811,94.909,15606.0
2018-01-09 12:50:00,102.15,102.18,102.13,102.13,8298.0,94.909,94.9369,94.8904,94.8904,8298.0
2018-01-09 12:55:00,102.13,102.15,102.13,102.13,9522.0,94.8904,94.909,94.8904,94.8904,9522.0
2018-01-09 13:00:00,102.14,102.16,102.13,102.16,14505.0,94.8997,94.9183,94.8904,94.9183,14505.0
2018-01-09 13:05:00,102.17,102.18,102.16,102.18,9554.0,94.9276,94.9369,94.9183,94.9369,9554.0
2018-01-09 13:10:00,102.18,102.18,102.14,102.14,12788.0,94.9369,94.9369,94.8997,94.8997,12788.0
2018-01-09 13:15:00,102.14,102.16,102.13,102.15,15507.0,94.8997,94.9183,94.8904,94.909,15507.0
2018-01-09 13:20:00,102.15,102.19,102.14,102.19,15505.0,94.909,94.9462,94.8997,94.9462,15505.0
2018-01-09 13:25:00,102.19,102.22,102.18,102.22,14136.0,94.9462,94.974,94.9369,94.974,14136.0
2018-01-09 13:30:00,102.23,102.23,102.2,102.2,10725.0,94.9833,94.9833,94.9554,94.9554,10725.0
2018-01-09 13:35:00,102.2,102.22,102.19,102.21,16940.0,94.9554,94.974,94.9462,94.9647,16940.0
2018-01-09 13:40:00,102.21,102.28,102.21,102.25,22487.0,94.9647,95.0298,94.9647,95.0019,22487.0
2018-01-09 13:45:00,102.26,102.27,102.25,102.25,18398.0,95.0112,95.0205,95.0019,95.0019,18398.0
2018-01-09 13:50:00,102.25,102.26,102.23,102.25,8846.0,95.0019,95.0112,94.9833,95.0019,8846.0
2018-01-09 13:55:00,102.24,102.27,102.24,102.26,10762.0,94.9926,95.0205,94.9926,95.0112,10762.0
2018-01-09 14:00:00,102.27,102.29,102.25,102.27,17997.0,95.0205,95.0391,95.0019,95.0205,17997.0
2018-01-09 14:05:00,102.27,102.29,102.24,102.24,10889.0,95.0205,95.0391,94.9926,94.9926,10889.0
2018-01-09 14:10:00,102.24,102.24,102.22,102.23,10915.0,94.9926,94.9926,94.974,94.9833,10915.0
2018-01-09 14:15:00,102.22,102.24,102.17,102.23,16946.0,94.974,94.9926,94.9276,94.9833,16946.0
2018-01-09 14:20:00,102.24,102.25,102.19,102.19,6143.0,94.9926,95.0019,94.9462,94.9462,6143.0
2018-01-09 14:25:00,102.19,102.21,102.17,102.2,7633.0,94.9462,94.9647,94.9276,94.9554,7633.0
2018-01-09 14:30:00,102.2,102.2,102.16,102.17,10564.0,94.9554,94.9554,94.9183,94.9276,10564.0
2018-01-09 14:35:00,102.17,102.2,102.16,102.2,12413.0,94.9276,94.9554,94.9183,94.9554,12413.0
2018-01-09 14:40:00,102.2,102.21,102.17,102.18,15482.0,94.9554,94.9647,94.9276,94.9369,15482.0
2018-01-09 14:45:00,102.19,102.23,102.19,102.22,38698.0,94.9462,94.9833,94.9462,94.974,38698.0
2018-01-09 14:50:00,102.23,102.25,102.22,102.23,38593.0,94.9833,95.0019,94.974,94.9833,38593.0
2018-01-09 14:55:00,102.23,102.24,102.22,102.24,11421.0,94.9833,94.9926,94.974,94.9926,11421.0
2018-01-09 15:00:00,102.23,102.24,102.19,102.2,27871.0,94.9833,94.9926,94.9462,94.9554,27871.0
2018-01-09 15:05:00,102.19,102.22,102.19,102.21,22680.0,94.9462,94.974,94.9462,94.9647,22680.0
2018-01-09 15:10:00,102.2,102.21,102.18,102.19,19515.0,94.9554,94.9647,94.9369,94.9462,19515.0
2018-01-09 15:15:00,102.19,102.22,102.19,102.19,20364.0,94.9462,94.974,94.9462,94.9462,20364.0
2018-01-09 15:20:00,102.2,102.2,102.15,102.17,37225.0,94.9554,94.9554,94.909,94.9276,37225.0
2018-01-09 15:25:00,102.16,102.17,102.08,102.08,47188.0,94.9183,94.9276,94.8439,94.8439,47188.0
2018-01-09 15:30:00,102.08,102.18,102.07,102.18,49754.0,94.8439,94.9369,94.8347,94.9369,49754.0
2018-01-09 15:35:00,102.18,102.21,102.15,102.2,93591.0,94.9369,94.9647,94.909,94.9554,93591.0
2018-01-09 15:40:00,102.2,102.22,102.17,102.17,64061.0,94.9554,94.974,94.9276,94.9276,64061.0
2018-01-09 15:45:00,102.17,102.18,102.07,102.09,114116.0,94.9276,94.9369,94.8347,94.8532,114116.0
2018-01-09 15:50:00,102.1,102.16,102.05,102.09,123255.0,94.8625,94.9183,94.8161,94.8532,123255.0
2018-01-09 15:55:00,102.09,102.11,102.02,102.08,376313.0,94.8532,94.8718,94.7882,94.8439,376313.0
2018-01-10 09:30:00,101.73,101.84,101.52,101.75,104145.0,94.5188,94.621,94.3236,94.5373,104145.0
2018-01-10 09:35:00,101.74,101.85,101.71,101.76,40032.0,94.528,94.6303,94.5002,94.5466,40032.0
2018-01-10 09:40:00,101.77,101.86,101.69,101.86,90981.0,94.5559,94.6395,94.4816,94.6395,90981.0
2018-01-10 09:45:00,101.86,101.89,101.72,101.74,53725.0,94.6395,94.6674,94.5095,94.528,53725.0
2018-01-10 09:50:00,101.73,101.73,101.55,101.55,135200.0,94.5188,94.5188,94.3515,94.3515,135200.0
2018-01-10 09:55:00,101.56,101.72,101.53,101.71,83252.0,94.3608,94.5095,94.3329,94.5002,83252.0
2018-01-10 10:00:00,101.71,101.71,101.49,101.57,71110.0,94.5002,94.5002,94.2958,94.3701,71110.0
2018-01-10 10:05:00,101.57,101.68,101.57,101.61,28688.0,94.3701,94.4723,94.3701,94.4073,28688.0
2018-01-10 10:10:00,101.62,101.7,101.62,101.7,34819.0,94.4166,94.4909,94.4166,94.4909,34819.0
2018-01-10 10:15:00,101.7,101.83,101.7,101.83,61012.0,94.4909,94.6117,94.4909,94.6117,61012.0
2018-01-10 10:20:00,101.82,101.86,101.81,101.82,53499.0,94.6024,94.6395,94.5931,94.6024,53499.0
2018-01-10 10:25:00,101.83,101.83,101.75,101.77,28908.0,94.6117,94.6117,94.5373,94.5559,28908.0
2018-01-10 10:30:00,101.75,101.86,101.74,101.86,40118.0,94.5373,94.6395,94.528,94.6395,40118.0
2018-01-10 10:35:00,101.85,101.89,101.81,101.84,22489.0,94.6303,94.6674,94.5931,94.621,22489.0
2018-01-10 10:40:00,101.84,101.9,101.84,101.89,23657.0,94.621,94.6767,94.621,94.6674,23657.0
2018-01-10 10:45:00,101.9,101.91,101.81,101.82,31497.0,94.6767,94.686,94.5931,94.6024,31497.0
2018-01-10 10:50:00,101.82,101.87,101.78,101.87,30976.0,94.6024,94.6488,94.5652,94.6488,30976.0
2018-01-10 10:55:00,101.88,101.96,101.88,101.96,25648.0,94.6581,94.7325,94.6581,94.7325,25648.0
2018-01-10 11:00:00,101.96,102.04,101.96,102.02,25556.0,94.7325,94.8068,94.7325,94.7882,25556.0
2018-01-10 11:05:00,102.03,102.09,102.03,102.07,45973.0,94.7975,94.8532,94.7975,94.8347,45973.0
2018-01-10 11:10:00,102.08,102.08,102.03,102.03,16491.0,94.8439,94.8439,94.7975,94.7975,16491.0
2018-01-10 11:15:00,102.04,102.05,101.98,101.99,19491.0,94.8068,94.8161,94.751,94.7603,19491.0
2018-01-10 11:20:00,101.98,101.99,101.95,101.97,25556.0,94.751,94.7603,94.7232,94.7417,25556.0
2018-01-10 11:25:00,101.97,101.98,101.94,101.98,25459.0,94.7417,94.751,94.7139,94.751,25459.0
2018-01-10 11:30:00,101.98,102.0,101.95,101.99,27809.0,94.751,94.7696,94.7232,94.7603,27809.0
2018-01-10 11:35:00,101.99,102.03,101.96,102.03,18892.0,94.7603,94.7975,94.7325,94.7975,18892.0
2018-01-10 11:40:00,102.04,102.06,101.99,102.01,11067.0,94.8068,94.8254,94.7603,94.7789,11067.0
2018-01-10 11:45:00,102.02,102.04,102.0,102.04,24798.0,94.7882,94.8068,94.7696,94.8068,24798.0
2018-01-10 11:50:00,102.03,102.11,102.03,102.11,51615.0,94.7975,94.8718,94.7975,94.8718,51615.0
2018-01-10 11:55:00,102.11,102.12,102.05,102.05,12797.0,94.8718,94.8811,94.8161,94.8161,12797.0
2018-01-10 12:00:00,102.04,102.05,101.99,102.04,23029.0,94.8068,94.8161,94.7603,94.8068,23029.0
2018-01-10 12:05:00,102.04,102.09,102.03,102.06,16907.0,94.8068,94.8532,94.7975,94.8254,16907.0
2018-01-10 12:10:00,102.06,102.07,102.02,102.03,24186.0,94.8254,94.8347,94.7882,94.7975,24186.0
2018-01-10 12:15:00,102.04,102.04,102.02,102.03,12773.0,94.8068,94.8068,94.7882,94.7975,12773.0
2018-01-10 12:20:00,102.04,102.08,102.04,102.07,20112.0,94.8068,94.8439,94.8068,94.8347,20112.0
2018-01-10 12:25:00,102.07,102.09,102.01,102.01,16319.0,94.8347,94.8532,94.7789,94.7789,16319.0
2018-01-10 12:30:00,102.02,102.07,102.02,102.06,7656.0,94.7882,94.8347,94.7882,94.8254,7656.0
2018-01-10 12:35:00,102.05,102.09,102.05,102.09,8918.0,94.8161,94.8532,94.8161,94.8532,8918.0
2018-01-10 12:40:00,102.08,102.09,102.07,102.08,6549.0,94.8439,94.8532,94.8347,94.8439,6549.0
2018-01-10 12:45:00,102.08,102.11,102.07,102.09,13002.0,94.8439,94.8718,94.8347,94.8532,13002.0
2018-01-10 12:50:00,102.08,102.1,102.07,102.08,5639.0,94.8439,94.8625,94.8347,94.8439,5639.0
2018-01-10 12:55:00,102.09,102.1,102.07,102.1,9383.0,94.8532,94.8625,94.8347,94.8625,9383.0
2018-01-10 13:00:00,102.1,102.12,102.07,102.08,30490.0,94.8625,94.8811,94.8347,94.8439,30490.0
2018-01-10 13:05:00,102.08,102.1,102.07,102.09,14055.0,94.8439,94.8625,94.8347,94.8532,14055.0
2018-01-10 13:10:00,102.09,102.11,102.07,102.08,10430.0,94.8532,94.8718,94.8347,94.8439,10430.0
2018-01-10 13:15:00,102.08,102.08,102.05,102.06,10012.0,94.8439,94.8439,94.8161,94.8254,10012.0
2018-01-10 13:20:00,102.06,102.06,102.02,102.05,11144.0,94.8254,94.8254,94.7882,94.8161,11144.0
2018-01-10 13:25:00,102.05,102.06,102.03,102.03,11284.0,94.8161,94.8254,94.7975,94.7975,11284.0
2018-01-10 13:30:00,102.03,102.03,101.99,102.02,12968.0,94.7975,94.7975,94.7603,94.7882,12968.0
2018-01-10 13:35:00,102.02,102.06,102.01,102.05,22031.0,94.7882,94.8254,94.7789,94.8161,22031.0
2018-01-10 13:40:00,102.05,102.06,102.03,102.05,27405.0,94.8161,94.8254,94.7975,94.8161,27405.0
2018-01-10 13:45:00,102.06,102.09,102.05,102.08,24070.0,94.8254,94.8532,94.8161,94.8439,24070.0
2018-01-10 13:50:00,102.09,102.17,102.08,102.16,29860.0,94.8532,94.9276,94.8439,94.9183,29860.0
2018-01-10 13:55:00,102.16,102.16,102.1,102.12,10590.0,94.9183,94.9183,94.8625,94.8811,10590.0
2018-01-10 14:00:00,102.12,102.14,102.11,102.11,19025.0,94.8811,94.8997,94.8718,94.8718,19025.0
2018-01-10 14:05:00,102.11,102.13,102.03,102.04,18880.0,94.8718,94.8904,94.7975,94.8068,18880.0
2018-01-10 14:10:00,102.04,102.04,101.93,101.95,17879.0,94.8068,94.8068,94.7046,94.7232,17879.0
2018-01-10 14:15:00,101.95,101.96,101.9,101.91,27640.0,94.7232,94.7325,94.6767,94.686,27640.0
2018-01-10 14:20:00,101.91,101.94,101.88,101.91,34635.0,94.686,94.7139,94.6581,94.686,34635.0
2018-01-10 14:25:00,101.91,101.93,101.88,101.9,31176.0,94.686,94.7046,94.6581,94.6767,31176.0
2018-01-10 14:30:00,101.89,101.92,101.86,101.9,35736.0,94.6674,94.6953,94.6395,94.6767,35736.0
2018-01-10 14:35:00,101.91,101.93,101.84,101.85,20473.0,94.686,94.7046,94.621,94.6303,20473.0
2018-01-10 14:40:00,101.85,101.86,101.82,101.85,20326.0,94.6303,94.6395,94.6024,94.6303,20326.0
2018-01-10 14:45:00,101.85,101.9,101.84,101.88,39081.0,94.6303,94.6767,94.621,94.6581,39081.0
2018-01-10 14:50:00,101.87,101.9,101.86,101.89,29512.0,94.6488,94.6767,94.6395,94.6674,29512.0
2018-01-10 14:55:00,101.89,101.89,101.85,101.85,17357.0,94.6674,94.6674,94.6303,94.6303,17357.0
2018-01-10 15:00:00,101.85,101.87,101.84,101.85,16274.0,94.6303,94.6488,94.621,94.6303,16274.0
2018-01-10 15:05:00,101.85,101.93,101.84,101.9,27982.0,94.6303,94.7046,94.621,94.6767,27982.0
2018-01-10 15:10:00,101.89,101.91,101.85,101.86,20155.0,94.6674,94.686,94.6303,94.6395,20155.0
2018-01-10 15:15:00,101.86,101.87,101.79,101.81,34278.0,94.6395,94.6488,94.5745,94.5931,34278.0
2018-01-10 15:20:00,101.8,101.85,101.78,101.84,15994.0,94.5838,94.6303,94.5652,94.621,15994.0
2018-01-10 15:25:00,101.84,101.89,101.83,101.88,14619.0,94.621,94.6674,94.6117,94.6581,14619.0
2018-01-10 15:30:00,101.88,101.94,101.86,101.92,33766.0,94.6581,94.7139,94.6395,94.6953,33766.0
2018-01-10 15:35:00,101.92,101.99,101.92,101.95,63196.0,94.6953,94.7603,94.6953,94.7232,63196.0
2018-01-10 15:40:00,101.96,101.96,101.92,101.94,71108.0,94.7325,94.7325,94.6953,94.7139,71108.0
2018-01-10 15:45:00,101.93,101.96,101.91,101.93,40097.0,94.7046,94.7325,94.686,94.7046,40097.0
2018-01-10 15:50:00,101.93,102.02,101.93,102.01,82271.0,94.7046,94.7882,94.7046,94.7789,82271.0
2018-01-10 15:55:00,102.0,102.06,102.0,102.02,236356.0,94.7696,94.8254,94.7696,94.7882,236356.0
2018-01-11 09:30:00,102.28,102.41,102.18,102.33,80155.0,95.0298,95.1506,94.9369,95.0762,80155.0
2018-01-11 09:35:00,102.33,102.48,102.32,102.48,85505.0,95.0762,95.2156,95.0669,95.2156,85505.0
2018-01-11 09:40:00,102.48,102.48,102.39,102.44,76237.0,95.2156,95.2156,95.132,95.1784,76237.0
2018-01-11 09:45:00,102.45,102.49,102.43,102.43,64709.0,95.1877,95.2249,95.1691,95.1691,64709.0
2018-01-11 09:50:00,102.43,102.52,102.42,102.52,49744.0,95.1691,95.2528,95.1598,95.2528,49744.0
2018-01-11 09:55:00,102.52,102.56,102.47,102.55,26611.0,95.2528,95.2899,95.2063,95.2806,26611.0
2018-01-11 10:00:00,102.55,102.64,102.55,102.58,51313.0,95.2806,95.3643,95.2806,95.3085,51313.0
2018-01-11 10:05:00,102.59,102.65,102.58,102.62,23739.0,95.3178,95.3735,95.3085,95.3457,23739.0
2018-01-11 10:10:00,102.62,102.62,102.5,102.52,45889.0,95.3457,95.3457,95.2342,95.2528,45889.0
2018-01-11 10:15:00,102.51,102.53,102.48,102.53,44211.0,95.2435,95.262,95.2156,95.262,44211.0
2018-01-11 10:20:00,102.52,102.53,102.48,102.48,42801.0,95.2528,95.262,95.2156,95.2156,42801.0
2018-01-11 10:25:00,102.47,102.54,102.46,102.52,17014.0,95.2063,95.2713,95.197,95.2528,17014.0
2018-01-11 10:30:00,102.53,102.58,102.47,102.47,28731.0,95.262,95.3085,95.2063,95.2063,28731.0
2018-01-11 10:35:00,102.46,102.51,102.44,102.51,20655.0,95.197,95.2435,95.1784,95.2435,20655.0
2018-01-11 10:40:00,102.51,102.58,102.5,102.55,24535.0,95.2435,95.3085,95.2342,95.2806,24535.0
2018-01-11 10:45:00,102.55,102.61,102.55,102.6,17479.0,95.2806,95.3364,95.2806,95.3271,17479.0
2018-01-11 10:50:00,102.6,102.65,102.6,102.65,27108.0,95.3271,95.3735,95.3271,95.3735,27108.0
2018-01-11 10:55:00,102.65,102.66,102.6,102.66,60273.0,95.3735,95.3828,95.3271,95.3828,60273.0
2018-01-11 11:00:00,102.66,102.71,102.65,102.68,21835.0,95.3828,95.4293,95.3735,95.4014,21835.0
2018-01-11 11:05:00,102.68,102.73,102.66,102.73,22403.0,95.4014,95.4479,95.3828,95.4479,22403.0
2018-01-11 11:10:00,102.74,102.74,102.68,102.69,30530.0,95.4572,95.4572,95.4014,95.4107,30530.0
2018-01-11 11:15:00,102.68,102.69,102.65,102.68,22634.0,95.4014,95.4107,95.3735,95.4014,22634.0
2018-01-11 11:20:00,102.68,102.72,102.67,102.71,40226.0,95.4014,95.4386,95.3921,95.4293,40226.0
2018-01-11 11:25:00,102.72,102.72,102.64,102.65,23928.0,95.4386,95.4386,95.3643,95.3735,23928.0
2018-01-11 11:30:00,102.65,102.68,102.64,102.65,30260.0,95.3735,95.4014,95.3643,95.3735,30260.0
2018-01-11 11:35:00,102.65,102.72,102.65,102.72,19895.0,95.3735,95.4386,95.3735,95.4386,19895.0
2018-01-11 11:40:00,102.72,102.72,102.67,102.69,14563.0,95.4386,95.4386,95.3921,95.4107,14563.0
2018-01-11 11:45:00,102.68,102.73,102.68,102.71,14023.0,95.4014,95.4479,95.4014,95.4293,14023.0
2018-01-11 11:50:00,102.72,102.76,102.7,102.74,18436.0,95.4386,95.4757,95.42,95.4572,18436.0
2018-01-11 11:55:00,102.74,102.77,102.73,102.77,20162.0,95.4572,95.485,95.4479,95.485,20162.0
2018-01-11 12:00:00,102.76,102.78,102.75,102.75,11699.0,95.4757,95.4943,95.4665,95.4665,11699.0
2018-01-11 12:05:00,102.75,102.76,102.71,102.75,24697.0,95.4665,95.4757,95.4293,95.4665,24697.0
2018-01-11 12:10:00,102.75,102.79,102.74,102.79,10791.0,95.4665,95.5036,95.4572,95.5036,10791.0
2018-01-11 12:15:00,102.78,102.81,102.78,102.79,18659.0,95.4943,95.5222,95.4943,95.5036,18659.0
2018-01-11 12:20:00,102.79,102.81,102.78,102.81,22023.0,95.5036,95.5222,95.4943,95.5222,22023.0
2018-01-11 12:25:00,102.81,102.9,102.81,102.87,46343.0,95.5222,95.6058,95.5222,95.5779,46343.0
2018-01-11 12:30:00,102.88,102.97,102.87,102.96,63843.0,95.5872,95.6709,95.5779,95.6616,63843.0
2018-01-11 12:35:00,102.96,103.06,102.96,103.05,36861.0,95.6616,95.7545,95.6616,95.7452,36861.0
2018-01-11 12:40:00,103.06,103.12,103.04,103.06,75735.0,95.7545,95.8102,95.7359,95.7545,75735.0
2018-01-11 12:45:00,103.06,103.11,103.05,103.09,24661.0,95.7545,95.8009,95.7452,95.7824,24661.0
2018-01-11 12:50:00,103.08,103.13,103.06,103.11,9947.0,95.7731,95.8195,95.7545,95.8009,9947.0
2018-01-11 12:55:00,103.1,103.15,103.1,103.13,11990.0,95.7916,95.8381,95.7916,95.8195,11990.0
2018-01-11 13:00:00,103.13,103.15,103.09,103.09,22980.0,95.8195,95.8381,95.7824,95.7824,22980.0
2018-01-11 13:05:00,103.09,103.16,103.07,103.16,18189.0,95.7824,95.8474,95.7638,95.8474,18189.0
2018-01-11 13:10:00,103.16,103.2,103.15,103.15,17692.0,95.8474,95.8846,95.8381,95.8381,17692.0
2018-01-11 13:15:00,103.15,103.16,103.12,103.15,12520.0,95.8381,95.8474,95.8102,95.8381,12520.0
2018-01-11 13:20:00,103.14,103.17,103.14,103.17,8050.0,95.8288,95.8567,95.8288,95.8567,8050.0
2018-01-11 13:25:00,103.16,103.17,103.14,103.15,13416.0,95.8474,95.8567,95.8288,95.8381,13416.0
2018-01-11 13:30:00,103.15,103.18,103.14,103.16,19577.0,95.8381,95.866,95.8288,95.8474,19577.0
2018-01-11 13:35:00,103.16,103.24,103.15,103.24,14977.0,95.8474,95.9217,95.8381,95.9217,14977.0
2018-01-11 13:40:00,103.23,103.28,103.22,103.27,13182.0,95.9124,95.9589,95.9031,95.9496,13182.0
2018-01-11 13:45:00,103.26,103.29,103.25,103.26,20334.0,95.9403,95.9682,95.931,95.9403,20334.0
2018-01-11 13:50:00,103.25,103.26,103.22,103.23,36852.0,95.931,95.9403,95.9031,95.9124,36852.0
2018-01-11 13:55:00,103.22,103.25,103.22,103.24,22542.0,95.9031,95.931,95.9031,95.9217,22542.0
2018-01-11 14:00:00,103.24,103.26,103.24,103.25,19798.0,95.9217,95.9403,95.9217,95.931,19798.0
2018-01-11 14:05:00,103.25,103.29,103.24,103.27,11277.0,95.931,95.9682,95.9217,95.9496,11277.0
2018-01-11 14:10:00,103.27,103.28,103.24,103.25,14297.0,95.9496,95.9589,95.9217,95.931,14297.0
2018-01-11 14:15:00,103.26,103.3,103.26,103.28,24093.0,95.9403,95.9775,95.9403,95.9589,24093.0
2018-01-11 14:20:00,103.28,103.3,103.26,103.29,27736.0,95.9589,95.9775,95.9403,95.9682,27736.0
2018-01-11 14:25:00,103.29,103.32,103.29,103.31,25660.0,95.9682,95.996,95.9682,95.9868,25660.0
2018-01-11 14:30:00,103.3,103.31,103.29,103.31,12840.0,95.9775,95.9868,95.9682,95.9868,12840.0
2018-01-11 14:35:00,103.32,103.33,103.3,103.3,17990.0,95.996,96.0053,95.9775,95.9775,17990.0
2018-01-11 14:40:00,103.3,103.31,103.28,103.31,13564.0,95.9775,95.9868,95.9589,95.9868,13564.0
2018-01-11 14:45:00,103.31,103.33,103.29,103.32,9996.0,95.9868,96.0053,95.9682,95.996,9996.0
2018-01-11 14:50:00,103.33,103.38,103.32,103.36,45370.0,96.0053,96.0518,95.996,96.0332,45370.0
2018-01-11 14:55:00,103.35,103.39,103.35,103.39,18992.0,96.0239,96.0611,96.0239,96.0611,18992.0
2018-01-11 15:00:00,103.39,103.47,103.38,103.47,91213.0,96.0611,96.1354,96.0518,96.1354,91213.0
2018-01-11 15:05:00,103.47,103.5,103.47,103.49,35260.0,96.1354,96.1633,96.1354,96.154,35260.0
2018-01-11 15:10:00,103.48,103.5,103.48,103.48,26464.0,96.1447,96.1633,96.1447,96.1447,26464.0
2018-01-11 15:15:00,103.49,103.51,103.48,103.51,64334.0,96.154,96.1726,96.1447,96.1726,64334.0
2018-01-11 15:20:00,103.5,103.54,103.48,103.54,54058.0,96.1633,96.2005,96.1447,96.2005,54058.0
2018-01-11 15:25:00,103.54,103.54,103.48,103.51,141316.0,96.2005,96.2005,96.1447,96.1726,141316.0
2018-01-11 15:30:00,103.5,103.51,103.46,103.49,63791.0,96.1633,96.1726,96.1261,96.154,63791.0
2018-01-11 15:35:00,103.49,103.54,103.49,103.53,95048.0,96.154,96.2005,96.154,96.1912,95048.0
2018-01-11 15:40:00,103.53,103.54,103.49,103.5,45272.0,96.1912,96.2005,96.154,96.1633,45272.0
2018-01-11 15:45:00,103.5,103.52,103.49,103.52,47128.0,96.1633,96.1819,96.154,96.1819,47128.0
2018-01-11 15:50:00,103.52,103.65,103.52,103.65,178633.0,96.1819,96.3027,96.1819,96.3027,178633.0
2018-01-11 15:55:00,103.65,103.7,103.62,103.69,313673.0,96.3027,96.3491,96.2748,96.3398,313673.0
2018-01-12 09:30:00,103.89,104.28,103.76,104.2,183600.0,96.5256,96.888,96.4049,96.8137,183600.0
2018-01-12 09:35:00,104.21,104.29,104.11,104.17,179856.0,96.823,96.8973,96.73,96.7858,179856.0
2018-01-12 09:40:00,104.17,104.28,104.13,104.28,74623.0,96.7858,96.888,96.7486,96.888,74623.0
2018-01-12 09:45:00,104.28,104.31,104.17,104.22,65270.0,96.888,96.9159,96.7858,96.8323,65270.0
2018-01-12 09:50:00,104.22,104.27,104.2,104.24,61680.0,96.8323,96.8787,96.8137,96.8508,61680.0
2018-01-12 09:55:00,104.24,104.34,104.24,104.34,76205.0,96.8508,96.9437,96.8508,96.9437,76205.0
2018-01-12 10:00:00,104.33,104.42,104.31,104.4,40137.0,96.9345,97.0181,96.9159,96.9995,40137.0
2018-01-12 10:05:00,104.39,104.41,104.3,104.34,48102.0,96.9902,97.0088,96.9066,96.9437,48102.0
2018-01-12 10:10:00,104.35,104.4,104.32,104.36,63501.0,96.953,96.9995,96.9252,96.9623,63501.0
2018-01-12 10:15:00,104.36,104.39,104.31,104.32,46390.0,96.9623,96.9902,96.9159,96.9252,46390.0
2018-01-12 10:20:00,104.32,104.35,104.27,104.29,24215.0,96.9252,96.953,96.8787,96.8973,24215.0
2018-01-12 10:25:00,104.29,104.4,104.29,104.39,25272.0,96.8973,96.9995,96.8973,96.9902,25272.0
2018-01-12 10:30:00,104.39,104.43,104.37,104.38,60523.0,96.9902,97.0274,96.9716,96.9809,60523.0
2018-01-12 10:35:00,104.38,104.49,104.37,104.48,37589.0,96.9809,97.0831,96.9716,97.0738,37589.0
2018-01-12 10:40:00,104.49,104.55,104.47,104.53,61732.0,97.0831,97.1389,97.0645,97.1203,61732.0
2018-01-12 10:45:00,104.54,104.54,104.49,104.52,33236.0,97.1296,97.1296,97.0831,97.111,33236.0
2018-01-12 10:50:00,104.52,104.55,104.51,104.53,35490.0,97.111,97.1389,97.1017,97.1203,35490.0
2018-01-12 10:55:00,104.53,104.54,104.48,104.54,21654.0,97.1203,97.1296,97.0738,97.1296,21654.0
2018-01-12 11:00:00,104.54,104.6,104.53,104.59,18527.0,97.1296,97.1853,97.1203,97.176,18527.0
2018-01-12 11:05:00,104.58,104.6,104.5,104.5,30171.0,97.1667,97.1853,97.0924,97.0924,30171.0
2018-01-12 11:10:00,104.5,104.54,104.48,104.49,35366.0,97.0924,97.1296,97.0738,97.0831,35366.0
2018-01-12 11:15:00,104.49,104.52,104.48,104.5,23117.0,97.0831,97.111,97.0738,97.0924,23117.0
2018-01-12 11:20:00,104.49,104.56,104.48,104.53,18906.0,97.0831,97.1482,97.0738,97.1203,18906.0
2018-01-12 11:25:00,104.53,104.56,104.52,104.55,21457.0,97.1203,97.1482,97.111,97.1389,21457.0
2018-01-12 11:30:00,104.53,104.56,104.51,104.54,17889.0,97.1203,97.1482,97.1017,97.1296,17889.0
2018-01-12 11:35:00,104.53,104.56,104.51,104.55,14131.0,97.1203,97.1482,97.1017,97.1389,14131.0
2018-01-12 11:40:00,104.54,104.56,104.52,104.56,10482.0,97.1296,97.1482,97.111,97.1482,10482.0
2018-01-12 11:45:00,104.57,104.61,104.57,104.61,15894.0,97.1574,97.1946,97.1574,97.1946,15894.0
2018-01-12 11:50:00,104.61,104.61,104.56,104.57,34580.0,97.1946,97.1946,97.1482,97.1574,34580.0
2018-01-12 11:55:00,104.57,104.59,104.55,104.57,28458.0,97.1574,97.176,97.1389,97.1574,28458.0
2018-01-12 12:00:00,104.57,104.63,104.57,104.59,24722.0,97.1574,97.2132,97.1574,97.176,24722.0
2018-01-12 12:05:00,104.6,104.6,104.51,104.51,12292.0,97.1853,97.1853,97.1017,97.1017,12292.0
2018-01-12 12:10:00,104.5,104.54,104.5,104.5,25414.0,97.0924,97.1296,97.0924,97.0924,25414.0
2018-01-12 12:15:00,104.5,104.52,104.49,104.52,31114.0,97.0924,97.111,97.0831,97.111,31114.0
2018-01-12 12:20:00,104.51,104.55,104.51,104.54,23195.0,97.1017,97.1389,97.1017,97.1296,23195.0
2018-01-12 12:25:00,104.54,104.56,104.51,104.52,31251.0,97.1296,97.1482,97.1017,97.111,31251.0
2018-01-12 12:30:00,104.51,104.52,104.46,104.46,12959.0,97.1017,97.111,97.0552,97.0552,12959.0
2018-01-12 12:35:00,104.46,104.51,104.46,104.5,23533.0,97.0552,97.1017,97.0552,97.0924,23533.0
2018-01-12 12:40:00,104.49,104.51,104.47,104.5,11787.0,97.0831,97.1017,97.0645,97.0924,11787.0
2018-01-12 12:45:00,104.51,104.54,104.5,104.51,13336.0,97.1017,97.1296,97.0924,97.1017,13336.0
2018-01-12 12:50:00,104.51,104.6,104.51,104.59,22542.0,97.1017,97.1853,97.1017,97.176,22542.0
2018-01-12 12:55:00,104.59,104.64,104.59,104.63,18073.0,97.176,97.2225,97.176,97.2132,18073.0
2018-01-12 13:00:00,104.63,104.65,104.63,104.63,20126.0,97.2132,97.2318,97.2132,97.2132,20126.0
2018-01-12 13:05:00,104.64,104.65,104.61,104.61,8217.0,97.2225,97.2318,97.1946,97.1946,8217.0
2018-01-12 13:10:00,104.61,104.64,104.59,104.62,30109.0,97.1946,97.2225,97.176,97.2039,30109.0
2018-01-12 13:15:00,104.62,104.63,104.55,104.61,34599.0,97.2039,97.2132,97.1389,97.1946,34599.0
2018-01-12 13:20:00,104.61,104.64,104.61,104.64,6029.0,97.1946,97.2225,97.1946,97.2225,6029.0
2018-01-12 13:25:00,104.63,104.64,104.62,104.64,15706.0,97.2132,97.2225,97.2039,97.2225,15706.0
2018-01-12 13:30:00,104.64,104.66,104.63,104.63,20763.0,97.2225,97.2411,97.2132,97.2132,20763.0
2018-01-12 13:35:00,104.63,104.64,104.61,104.64,9551.0,97.2132,97.2225,97.1946,97.2225,9551.0
2018-01-12 13:40:00,104.64,104.69,104.64,104.68,24475.0,97.2225,97.2689,97.2225,97.2596,24475.0
2018-01-12 13:45:00,104.69,104.72,104.67,104.69,16782.0,97.2689,97.2968,97.2504,97.2689,16782.0
2018-01-12 13:50:00,104.69,104.73,104.68,104.69,28299.0,97.2689,97.3061,97.2596,97.2689,28299.0
2018-01-12 13:55:00,104.69,104.71,104.67,104.7,12451.0,97.2689,97.2875,97.2504,97.2782,12451.0
2018-01-12 14:00:00,104.71,104.71,104.66,104.68,9085.0,97.2875,97.2875,97.2411,97.2596,9085.0
2018-01-12 14:05:00,104.69,104.71,104.67,104.67,8602.0,97.2689,97.2875,97.2504,97.2504,8602.0
2018-01-12 14:10:00,104.68,104.72,104.68,104.72,12635.0,97.2596,97.2968,97.2596,97.2968,12635.0
2018-01-12 14:15:00,104.71,104.73,104.66,104.72,27554.0,97.2875,97.3061,97.2411,97.2968,27554.0
2018-01-12 14:20:00,104.71,104.72,104.69,104.71,14603.0,97.2875,97.2968,97.2689,97.2875,14603.0
2018-01-12 14:25:00,104.72,104.76,104.71,104.76,15985.0,97.2968,97.334,97.2875,97.334,15985.0
2018-01-12 14:30:00,104.76,104.79,104.75,104.75,18562.0,97.334,97.3618,97.3247,97.3247,18562.0
2018-01-12 14:35:00,104.74,104.93,104.73,104.88,188383.0,97.3154,97.4919,97.3061,97.4455,188383.0
2018-01-12 14:40:00,104.88,104.88,104.81,104.87,51669.0,97.4455,97.4455,97.3804,97.4362,51669.0
2018-01-12 14:45:00,104.88,104.93,104.85,104.92,9114.0,97.4455,97.4919,97.4176,97.4826,9114.0
2018-01-12 14:50:00,104.93,104.99,104.88,104.99,16794.0,97.4919,97.5477,97.4455,97.5477,16794.0
2018-01-12 14:55:00,104.98,105.02,104.93,105.01,27901.0,97.5384,97.5755,97.4919,97.5663,27901.0
2018-01-12 15:00:00,105.02,105.06,104.98,105.03,89289.0,97.5755,97.6127,97.5384,97.5848,89289.0
2018-01-12 15:05:00,105.03,105.04,104.97,104.98,19665.0,97.5848,97.5941,97.5291,97.5384,19665.0
2018-01-12 15:10:00,104.97,104.98,104.78,104.81,103330.0,97.5291,97.5384,97.3526,97.3804,103330.0
2018-01-12 15:15:00,104.81,104.84,104.76,104.76,54224.0,97.3804,97.4083,97.334,97.334,54224.0
2018-01-12 15:20:00,104.76,104.86,104.75,104.84,96096.0,97.334,97.4269,97.3247,97.4083,96096.0
2018-01-12 15:25:00,104.84,104.86,104.8,104.81,57543.0,97.4083,97.4269,97.3711,97.3804,57543.0
2018-01-12 15:30:00,104.81,104.89,104.8,104.87,72217.0,97.3804,97.4548,97.3711,97.4362,72217.0
2018-01-12 15:35:00,104.87,104.89,104.83,104.89,32360.0,97.4362,97.4548,97.399,97.4548,32360.0
2018-01-12 15:40:00,104.89,104.9,104.84,104.86,54626.0,97.4548,97.464,97.4083,97.4269,54626.0
2018-01-12 15:45:00,104.87,105.05,104.86,105.03,103900.0,97.4362,97.6034,97.4269,97.5848,103900.0
2018-01-12 15:50:00,105.03,105.07,104.99,105.04,252611.0,97.5848,97.622,97.5477,97.5941,252611.0
2018-01-12 15:55:00,105.05,105.06,104.96,105.02,344957.0,97.6034,97.6127,97.5198,97.5755,344957.0
2018-01-16 09:30:00,105.56,105.91,105.56,105.84,322626.0,98.0773,98.4025,98.0773,98.3374,322626.0
2018-01-16 09:35:00,105.84,105.89,105.74,105.87,124729.0,98.3374,98.3839,98.2445,98.3653,124729.0
2018-01-16 09:40:00,105.87,105.92,105.79,105.83,93743.0,98.3653,98.4117,98.291,98.3281,93743.0
2018-01-16 09:45:00,105.84,106.02,105.83,105.88,128843.0,98.3374,98.5047,98.3281,98.3746,128843.0
2018-01-16 09:50:00,105.88,105.94,105.82,105.87,108145.0,98.3746,98.4303,98.3188,98.3653,108145.0
2018-01-16 09:55:00,105.87,105.98,105.86,105.93,144576.0,98.3653,98.4675,98.356,98.421,144576.0
2018-01-16 10:00:00,105.95,105.96,105.79,105.8,134917.0,98.4396,98.4489,98.291,98.3003,134917.0
2018-01-16 10:05:00,105.82,105.83,105.69,105.8,134372.0,98.3188,98.3281,98.198,98.3003,134372.0
2018-01-16 10:10:00,105.8,105.84,105.76,105.76,65283.0,98.3003,98.3374,98.2631,98.2631,65283.0
2018-01-16 10:15:00,105.75,105.81,105.74,105.76,75078.0,98.2538,98.3095,98.2445,98.2631,75078.0
2018-01-16 10:20:00,105.77,105.78,105.61,105.63,111722.0,98.2724,98.2817,98.1237,98.1423,111722.0
2018-01-16 10:25:00,105.64,105.65,105.57,105.6,65412.0,98.1516,98.1609,98.0866,98.1144,65412.0
2018-01-16 10:30:00,105.61,105.62,105.51,105.54,61463.0,98.1237,98.133,98.0308,98.0587,61463.0
2018-01-16 10:35:00,105.53,105.54,105.29,105.48,191104.0,98.0494,98.0587,97.8264,98.0029,191104.0
2018-01-16 10:40:00,105.49,105.64,105.45,105.57,46051.0,98.0122,98.1516,97.9751,98.0866,46051.0
2018-01-16 10:45:00,105.57,105.61,105.53,105.59,37137.0,98.0866,98.1237,98.0494,98.1051,37137.0
2018-01-16 10:50:00,105.59,105.59,105.46,105.46,47483.0,98.1051,98.1051,97.9844,97.9844,47483.0
2018-01-16 10:55:00,105.46,105.46,105.32,105.38,79990.0,97.9844,97.9844,97.8543,97.91,79990.0
2018-01-16 11:00:00,105.39,105.47,105.3,105.46,72099.0,97.9193,97.9936,97.8357,97.9844,72099.0
2018-01-16 11:05:00,105.46,105.47,105.33,105.35,77280.0,97.9844,97.9936,97.8636,97.8822,77280.0
2018-01-16 11:10:00,105.36,105.46,105.27,105.28,68100.0,97.8914,97.9844,97.8078,97.8171,68100.0
2018-01-16 11:15:00,105.28,105.37,105.22,105.35,61810.0,97.8171,97.9007,97.7614,97.8822,61810.0
2018-01-16 11:20:00,105.34,105.39,105.32,105.37,46230.0,97.8729,97.9193,97.8543,97.9007,46230.0
2018-01-16 11:25:00,105.37,105.49,105.36,105.47,56450.0,97.9007,98.0122,97.8914,97.9936,56450.0
2018-01-16 11:30:00,105.46,105.52,105.43,105.5,54034.0,97.9844,98.0401,97.9565,98.0215,54034.0
2018-01-16 11:35:00,105.51,105.51,105.43,105.48,38450.0,98.0308,98.0308,97.9565,98.0029,38450.0
2018-01-16 11:40:00,105.47,105.47,105.27,105.27,62130.0,97.9936,97.9936,97.8078,97.8078,62130.0
2018-01-16 11:45:00,105.25,105.31,105.17,105.28,63627.0,97.7892,97.845,97.7149,97.8171,63627.0
2018-01-16 11:50:00,105.27,105.27,105.13,105.19,76595.0,97.8078,97.8078,97.6777,97.7335,76595.0
2018-01-16 11:55:00,105.2,105.23,105.14,105.14,40672.0,97.7428,97.7707,97.687,97.687,40672.0
2018-01-16 12:00:00,105.15,105.26,105.14,105.25,66890.0,97.6963,97.7985,97.687,97.7892,66890.0
2018-01-16 12:05:00,105.25,105.28,105.22,105.26,90419.0,97.7892,97.8171,97.7614,97.7985,90419.0
2018-01-16 12:10:00,105.27,105.32,105.25,105.32,36402.0,97.8078,97.8543,97.7892,97.8543,36402.0
2018-01-16 12:15:00,105.32,105.39,105.3,105.34,55861.0,97.8543,97.9193,97.8357,97.8729,55861.0
2018-01-16 12:20:00,105.34,105.35,105.24,105.25,115200.0,97.8729,97.8822,97.7799,97.7892,115200.0
2018-01-16 12:25:00,105.25,105.26,105.18,105.23,99125.0,97.7892,97.7985,97.7242,97.7707,99125.0
2018-01-16 12:30:00,105.23,105.24,105.14,105.15,30509.0,97.7707,97.7799,97.687,97.6963,30509.0
2018-01-16 12:35:00,105.15,105.2,105.14,105.18,26842.0,97.6963,97.7428,97.687,97.7242,26842.0
2018-01-16 12:40:00,105.19,105.22,105.1,105.11,70974.0,97.7335,97.7614,97.6499,97.6592,70974.0
2018-01-16 12:45:00,105.11,105.16,105.07,105.14,51196.0,97.6592,97.7056,97.622,97.687,51196.0
2018-01-16 12:50:00,105.13,105.16,105.01,105.01,165511.0,97.6777,97.7056,97.5663,97.5663,165511.0
2018-01-16 12:55:00,105.01,105.07,105.01,105.03,57479.0,97.5663,97.622,97.5663,97.5848,57479.0
2018-01-16 13:00:00,105.03,105.06,104.92,104.92,73141.0,97.5848,97.6127,97.4826,97.4826,73141.0
2018-01-16 13:05:00,104.93,105.05,104.88,105.02,105533.0,97.4919,97.6034,97.4455,97.5755,105533.0
2018-01-16 13:10:00,105.02,105.09,105.0,105.06,48157.0,97.5755,97.6406,97.557,97.6127,48157.0
2018-01-16 13:15:00,105.06,105.12,105.05,105.07,37503.0,97.6127,97.6685,97.6034,97.622,37503.0
2018-01-16 13:20:00,105.07,105.08,105.0,105.0,20425.0,97.622,97.6313,97.557,97.557,20425.0
2018-01-16 13:25:00,105.0,105.05,104.97,105.04,34692.0,97.557,97.6034,97.5291,97.5941,34692.0
2018-01-16 13:30:00,105.05,105.08,105.0,105.0,32416.0,97.6034,97.6313,97.557,97.557,32416.0
2018-01-16 13:35:00,105.0,105.01,104.95,105.0,19722.0,97.557,97.5663,97.5105,97.557,19722.0
2018-01-16 13:40:00,105.0,105.02,104.93,104.94,31288.0,97.557,97.5755,97.4919,97.5012,31288.0
2018-01-16 13:45:00,104.94,104.97,104.91,104.92,20987.0,97.5012,97.5291,97.4733,97.4826,20987.0
2018-01-16 13:50:00,104.92,104.93,104.71,104.74,167863.0,97.4826,97.4919,97.2875,97.3154,167863.0
2018-01-16 13:55:00,104.74,104.76,104.66,104.69,171771.0,97.3154,97.334,97.2411,97.2689,171771.0
2018-01-16 14:00:00,104.68,104.74,104.52,104.53,100078.0,97.2596,97.3154,97.111,97.1203,100078.0
2018-01-16 14:05:00,104.54,104.66,104.51,104.56,112164.0,97.1296,97.2411,97.1017,97.1482,112164.0
2018-01-16 14:10:00,104.56,104.62,104.54,104.56,68753.0,97.1482,97.2039,97.1296,97.1482,68753.0
2018-01-16 14:15:00,104.56,104.56,104.34,104.39,79444.0,97.1482,97.1482,96.9437,96.9902,79444.0
2018-01-16 14:20:00,104.38,104.43,104.22,104.29,135959.0,96.9809,97.0274,96.8323,96.8973,135959.0
2018-01-16 14:25:00,104.29,104.34,104.19,104.24,152194.0,96.8973,96.9437,96.8044,96.8508,152194.0
2018-01-16 14:30:00,104.24,104.41,104.24,104.34,121166.0,96.8508,97.0088,96.8508,96.9437,121166.0
2018-01-16 14:35:00,104.35,104.41,104.29,104.29,72653.0,96.953,97.0088,96.8973,96.8973,72653.0
2018-01-16 14:40:00,104.29,104.34,104.12,104.12,105074.0,96.8973,96.9437,96.7393,96.7393,105074.0
2018-01-16 14:45:00,104.12,104.29,104.01,104.18,129064.0,96.7393,96.8973,96.6371,96.7951,129064.0
2018-01-16 14:50:00,104.19,104.29,104.19,104.26,50989.0,96.8044,96.8973,96.8044,96.8694,50989.0
2018-01-16 14:55:00,104.27,104.29,104.18,104.19,118683.0,96.8787,96.8973,96.7951,96.8044,118683.0
2018-01-16 15:00:00,104.19,104.47,104.19,104.47,101757.0,96.8044,97.0645,96.8044,97.0645,101757.0
2018-01-16 15:05:00,104.47,104.62,104.43,104.61,135474.0,97.0645,97.2039,97.0274,97.1946,135474.0
2018-01-16 15:10:00,104.61,104.63,104.5,104.51,101780.0,97.1946,97.2132,97.0924,97.1017,101780.0
2018-01-16 15:15:00,104.51,104.51,104.39,104.41,131466.0,97.1017,97.1017,96.9902,97.0088,131466.0
2018-01-16 15:20:00,104.4,104.53,104.4,104.44,122647.0,96.9995,97.1203,96.9995,97.0367,122647.0
2018-01-16 15:25:00,104.44,104.57,104.39,104.55,137059.0,97.0367,97.1574,96.9902,97.1389,137059.0
2018-01-16 15:30:00,104.55,104.55,104.41,104.45,96259.0,97.1389,97.1389,97.0088,97.0459,96259.0
2018-01-16 15:35:00,104.45,104.55,104.42,104.45,98663.0,97.0459,97.1389,97.0181,97.0459,98663.0
2018-01-16 15:40:00,104.44,104.47,104.33,104.44,218199.0,97.0367,97.0645,96.9345,97.0367,218199.0
2018-01-16 15:45:00,104.45,104.46,104.35,104.42,203329.0,97.0459,97.0552,96.953,97.0181,203329.0
2018-01-16 15:50:00,104.43,104.44,104.27,104.28,316970.0,97.0274,97.0367,96.8787,96.888,316970.0
2018-01-16 15:55:00,104.28,104.34,104.25,104.28,672056.0,96.888,96.9437,96.8601,96.888,672056.0
2018-01-17 09:30:00,104.77,104.77,104.23,104.24,153601.0,97.3433,97.3433,96.8415,96.8508,153601.0
2018-01-17 09:35:00,104.23,104.41,104.2,104.36,107620.0,96.8415,97.0088,96.8137,96.9623,107620.0
2018-01-17 09:40:00,104.36,104.45,104.25,104.41,119827.0,96.9623,97.0459,96.8601,97.0088,119827.0
2018-01-17 09:45:00,104.4,104.41,104.23,104.33,96489.0,96.9995,97.0088,96.8415,96.9345,96489.0
2018-01-17 09:50:00,104.33,104.45,104.26,104.38,95961.0,96.9345,97.0459,96.8694,96.9809,95961.0
2018-01-17 09:55:00,104.4,104.42,104.25,104.26,106576.0,96.9995,97.0181,96.8601,96.8694,106576.0
2018-01-17 10:00:00,104.25,104.41,104.25,104.33,48147.0,96.8601,97.0088,96.8601,96.9345,48147.0
2018-01-17 10:05:00,104.34,104.42,104.28,104.38,71880.0,96.9437,97.0181,96.888,96.9809,71880.0
2018-01-17 10:10:00,104.38,104.42,104.34,104.41,108387.0,96.9809,97.0181,96.9437,97.0088,108387.0
2018-01-17 10:15:00,104.41,104.47,104.38,104.41,171179.0,97.0088,97.0645,96.9809,97.0088,171179.0
2018-01-17 10:20:00,104.42,104.43,104.27,104.27,45938.0,97.0181,97.0274,96.8787,96.8787,45938.0
2018-01-17 10:25:00,104.27,104.3,104.21,104.22,60128.0,96.8787,96.9066,96.823,96.8323,60128.0
2018-01-17 10:30:00,104.22,104.3,104.18,104.29,98541.0,96.8323,96.9066,96.7951,96.8973,98541.0
2018-01-17 10:35:00,104.29,104.34,104.23,104.23,56078.0,96.8973,96.9437,96.8415,96.8415,56078.0
2018-01-17 10:40:00,104.23,104.23,104.12,104.14,55924.0,96.8415,96.8415,96.7393,96.7579,55924.0
2018-01-17 10:45:00,104.15,104.28,104.14,104.28,40585.0,96.7672,96.888,96.7579,96.888,40585.0
2018-01-17 10:50:00,104.27,104.3,104.19,104.19,29047.0,96.8787,96.9066,96.8044,96.8044,29047.0
2018-01-17 10:55:00,104.19,104.31,104.19,104.31,55744.0,96.8044,96.9159,96.8044,96.9159,55744.0
2018-01-17 11:00:00,104.31,104.35,104.29,104.31,29835.0,96.9159,96.953,96.8973,96.9159,29835.0
2018-01-17 11:05:00,104.31,104.44,104.24,104.43,91973.0,96.9159,97.0367,96.8508,97.0274,91973.0
2018-01-17 11:10:00,104.43,104.48,104.4,104.46,58076.0,97.0274,97.0738,96.9995,97.0552,58076.0
2018-01-17 11:15:00,104.47,104.57,104.45,104.5,153056.0,97.0645,97.1574,97.0459,97.0924,153056.0
2018-01-17 11:20:00,104.5,104.52,104.42,104.43,77635.0,97.0924,97.111,97.0181,97.0274,77635.0
2018-01-17 11:25:00,104.43,104.47,104.4,104.41,79767.0,97.0274,97.0645,96.9995,97.0088,79767.0
2018-01-17 11:30:00,104.41,104.46,104.38,104.44,68608.0,97.0088,97.0552,96.9809,97.0367,68608.0
2018-01-17 11:35:00,104.45,104.46,104.31,104.36,25519.0,97.0459,97.0552,96.9159,96.9623,25519.0
2018-01-17 11:40:00,104.36,104.37,104.33,104.35,13511.0,96.9623,96.9716,96.9345,96.953,13511.0
2018-01-17 11:45:00,104.36,104.38,104.31,104.38,66684.0,96.9623,96.9809,96.9159,96.9809,66684.0
2018-01-17 11:50:00,104.39,104.41,104.36,104.41,31355.0,96.9902,97.0088,96.9623,97.0088,31355.0
2018-01-17 11:55:00,104.41,104.43,104.38,104.41,75398.0,97.0088,97.0274,96.9809,97.0088,75398.0
2018-01-17 12:00:00,104.4,104.45,104.39,104.39,43684.0,96.9995,97.0459,96.9902,96.9902,43684.0
2018-01-17 12:05:00,104.38,104.41,104.36,104.41,24973.0,96.9809,97.0088,96.9623,97.0088,24973.0
2018-01-17 12:10:00,104.41,104.41,104.32,104.37,31759.0,97.0088,97.0088,96.9252,96.9716,31759.0
2018-01-17 12:15:00,104.37,104.37,104.31,104.36,24624.0,96.9716,96.9716,96.9159,96.9623,24624.0
2018-01-17 12:20:00,104.37,104.48,104.36,104.44,64507.0,96.9716,97.0738,96.9623,97.0367,64507.0
2018-01-17 12:25:00,104.44,104.47,104.42,104.44,35374.0,97.0367,97.0645,97.0181,97.0367,35374.0
2018-01-17 12:30:00,104.44,104.51,104.43,104.49,31197.0,97.0367,97.1017,97.0274,97.0831,31197.0
2018-01-17 12:35:00,104.5,104.59,104.49,104.57,51539.0,97.0924,97.176,97.0831,97.1574,51539.0
2018-01-17 12:40:00,104.58,104.58,104.54,104.56,21697.0,97.1667,97.1667,97.1296,97.1482,21697.0
2018-01-17 12:45:00,104.56,104.61,104.53,104.59,55419.0,97.1482,97.1946,97.1203,97.176,55419.0
2018-01-17 12:50:00,104.61,104.66,104.59,104.66,46827.0,97.1946,97.2411,97.176,97.2411,46827.0
2018-01-17 12:55:00,104.65,104.68,104.62,104.66,46243.0,97.2318,97.2596,97.2039,97.2411,46243.0
2018-01-17 13:00:00,104.66,104.73,104.65,104.71,51504.0,97.2411,97.3061,97.2318,97.2875,51504.0
2018-01-17 13:05:00,104.71,104.74,104.69,104.69,24259.0,97.2875,97.3154,97.2689,97.2689,24259.0
2018-01-17 13:10:00,104.69,104.74,104.68,104.7,20225.0,97.2689,97.3154,97.2596,97.2782,20225.0
2018-01-17 13:15:00,104.7,104.74,104.67,104.67,19597.0,97.2782,97.3154,97.2504,97.2504,19597.0
2018-01-17 13:20:00,104.67,104.74,104.66,104.72,21062.0,97.2504,97.3154,97.2411,97.2968,21062.0
2018-01-17 13:25:00,104.72,104.72,104.67,104.69,18172.0,97.2968,97.2968,97.2504,97.2689,18172.0
2018-01-17 13:30:00,104.69,104.74,104.68,104.7,30290.0,97.2689,97.3154,97.2596,97.2782,30290.0
2018-01-17 13:35:00,104.7,104.75,104.7,104.75,22612.0,97.2782,97.3247,97.2782,97.3247,22612.0
2018-01-17 13:40:00,104.76,104.77,104.71,104.72,36746.0,97.334,97.3433,97.2875,97.2968,36746.0
2018-01-17 13:45:00,104.72,104.74,104.65,104.66,38609.0,97.2968,97.3154,97.2318,97.2411,38609.0
2018-01-17 13:50:00,104.65,104.7,104.63,104.7,52975.0,97.2318,97.2782,97.2132,97.2782,52975.0
2018-01-17 13:55:00,104.71,104.73,104.66,104.7,26436.0,97.2875,97.3061,97.2411,97.2782,26436.0
2018-01-17 14:00:00,104.69,104.8,104.69,104.79,111416.0,97.2689,97.3711,97.2689,97.3618,111416.0
2018-01-17 14:05:00,104.8,104.85,104.77,104.79,70888.0,97.3711,97.4176,97.3433,97.3618,70888.0
2018-01-17 14:10:00,104.79,104.82,104.77,104.81,30803.0,97.3618,97.3897,97.3433,97.3804,30803.0
2018-01-17 14:15:00,104.81,104.84,104.79,104.82,51358.0,97.3804,97.4083,97.3618,97.3897,51358.0
2018-01-17 14:20:00,104.82,104.92,104.82,104.89,149958.0,97.3897,97.4826,97.3897,97.4548,149958.0
2018-01-17 14:25:00,104.89,104.93,104.86,104.88,82492.0,97.4548,97.4919,97.4269,97.4455,82492.0
2018-01-17 14:30:00,104.87,104.88,104.83,104.84,33270.0,97.4362,97.4455,97.399,97.4083,33270.0
2018-01-17 14:35:00,104.84,104.9,104.83,104.88,51549.0,97.4083,97.464,97.399,97.4455,51549.0
2018-01-17 14:40:00,104.88,104.89,104.81,104.83,47400.0,97.4455,97.4548,97.3804,97.399,47400.0
2018-01-17 14:45:00,104.84,104.89,104.82,104.88,50603.0,97.4083,97.4548,97.3897,97.4455,50603.0
2018-01-17 14:50:00,104.88,104.91,104.85,104.88,41141.0,97.4455,97.4733,97.4176,97.4455,41141.0
2018-01-17 14:55:00,104.87,104.93,104.85,104.92,93874.0,97.4362,97.4919,97.4176,97.4826,93874.0
2018-01-17 15:00:00,104.92,104.96,104.88,104.95,33650.0,97.4826,97.5198,97.4455,97.5105,33650.0
2018-01-17 15:05:00,104.96,104.99,104.92,104.95,22463.0,97.5198,97.5477,97.4826,97.5105,22463.0
2018-01-17 15:10:00,104.96,104.97,104.85,104.86,19141.0,97.5198,97.5291,97.4176,97.4269,19141.0
2018-01-17 15:15:00,104.87,104.92,104.87,104.88,27403.0,97.4362,97.4826,97.4362,97.4455,27403.0
2018-01-17 15:20:00,104.87,104.88,104.77,104.78,27113.0,97.4362,97.4455,97.3433,97.3526,27113.0
2018-01-17 15:25:00,104.77,104.84,104.73,104.75,94000.0,97.3433,97.4083,97.3061,97.3247,94000.0
2018-01-17 15:30:00,104.75,104.82,104.74,104.76,54557.0,97.3247,97.3897,97.3154,97.334,54557.0
2018-01-17 15:35:00,104.78,104.92,104.77,104.89,136951.0,97.3526,97.4826,97.3433,97.4548,136951.0
2018-01-17 15:40:00,104.9,104.93,104.89,104.89,70617.0,97.464,97.4919,97.4548,97.4548,70617.0
2018-01-17 15:45:00,104.9,104.9,104.81,104.84,77308.0,97.464,97.464,97.3804,97.4083,77308.0
2018-01-17 15:50:00,104.87,104.88,104.74,104.75,140720.0,97.4362,97.4455,97.3154,97.3247,140720.0
2018-01-17 15:55:00,104.75,104.79,104.69,104.75,517569.0,97.3247,97.3618,97.2689,97.3247,517569.0
2018-01-18 09:30:00,104.69,104.84,104.61,104.71,139566.0,97.2689,97.4083,97.1946,97.2875,139566.0
2018-01-18 09:35:00,104.68,104.85,104.67,104.78,41811.0,97.2596,97.4176,97.2504,97.3526,41811.0
2018-01-18 09:40:00,104.79,104.8,104.67,104.69,66582.0,97.3618,97.3711,97.2504,97.2689,66582.0
2018-01-18 09:45:00,104.69,104.76,104.64,104.69,57536.0,97.2689,97.334,97.2225,97.2689,57536.0
2018-01-18 09:50:00,104.69,104.76,104.62,104.74,42110.0,97.2689,97.334,97.2039,97.3154,42110.0
2018-01-18 09:55:00,104.73,104.83,104.73,104.75,25893.0,97.3061,97.399,97.3061,97.3247,25893.0
2018-01-18 10:00:00,104.76,104.77,104.66,104.7,59407.0,97.334,97.3433,97.2411,97.2782,59407.0
2018-01-18 10:05:00,104.69,104.72,104.59,104.59,28500.0,97.2689,97.2968,97.176,97.176,28500.0
2018-01-18 10:10:00,104.58,104.63,104.54,104.54,31983.0,97.1667,97.2132,97.1296,97.1296,31983.0
2018-01-18 10:15:00,104.54,104.62,104.5,104.61,44263.0,97.1296,97.2039,97.0924,97.1946,44263.0
2018-01-18 10:20:00,104.62,104.66,104.42,104.44,70158.0,97.2039,97.2411,97.0181,97.0367,70158.0
2018-01-18 10:25:00,104.43,104.57,104.43,104.56,37266.0,97.0274,97.1574,97.0274,97.1482,37266.0
2018-01-18 10:30:00,104.57,104.66,104.56,104.59,46942.0,97.1574,97.2411,97.1482,97.176,46942.0
2018-01-18 10:35:00,104.58,104.69,104.58,104.69,12626.0,97.1667,97.2689,97.1667,97.2689,12626.0
2018-01-18 10:40:00,104.7,104.7,104.6,104.66,13579.0,97.2782,97.2782,97.1853,97.2411,13579.0
2018-01-18 10:45:00,104.66,104.69,104.65,104.68,27386.0,97.2411,97.2689,97.2318,97.2596,27386.0
2018-01-18 10:50:00,104.67,104.78,104.63,104.75,12479.0,97.2504,97.3526,97.2132,97.3247,12479.0
2018-01-18 10:55:00,104.75,104.76,104.64,104.65,15687.0,97.3247,97.334,97.2225,97.2318,15687.0
2018-01-18 11:00:00,104.64,104.73,104.64,104.73,23707.0,97.2225,97.3061,97.2225,97.3061,23707.0
2018-01-18 11:05:00,104.73,104.73,104.65,104.67,18218.0,97.3061,97.3061,97.2318,97.2504,18218.0
2018-01-18 11:10:00,104.67,104.79,104.67,104.78,52805.0,97.2504,97.3618,97.2504,97.3526,52805.0
2018-01-18 11:15:00,104.78,104.92,104.78,104.92,27265.0,97.3526,97.4826,97.3526,97.4826,27265.0
2018-01-18 11:20:00,104.91,104.91,104.65,104.66,57771.0,97.4733,97.4733,97.2318,97.2411,57771.0
2018-01-18 11:25:00,104.67,104.72,104.63,104.67,22458.0,97.2504,97.2968,97.2132,97.2504,22458.0
2018-01-18 11:30:00,104.68,104.77,104.68,104.75,19074.0,97.2596,97.3433,97.2596,97.3247,19074.0
2018-01-18 11:35:00,104.75,104.75,104.62,104.62,25565.0,97.3247,97.3247,97.2039,97.2039,25565.0
2018-01-18 11:40:00,104.61,104.62,104.54,104.57,23211.0,97.1946,97.2039,97.1296,97.1574,23211.0
2018-01-18 11:45:00,104.58,104.64,104.48,104.63,61635.0,97.1667,97.2225,97.0738,97.2132,61635.0
2018-01-18 11:50:00,104.63,104.7,104.6,104.7,10837.0,97.2132,97.2782,97.1853,97.2782,10837.0
2018-01-18 11:55:00,104.7,104.71,104.65,104.66,20382.0,97.2782,97.2875,97.2318,97.2411,20382.0
2018-01-18 12:00:00,104.66,104.78,104.65,104.77,23736.0,97.2411,97.3526,97.2318,97.3433,23736.0
2018-01-18 12:05:00,104.78,104.8,104.76,104.76,9022.0,97.3526,97.3711,97.334,97.334,9022.0
2018-01-18 12:10:00,104.76,104.86,104.76,104.86,41198.0,97.334,97.4269,97.334,97.4269,41198.0
2018-01-18 12:15:00,104.86,104.9,104.82,104.86,16071.0,97.4269,97.464,97.3897,97.4269,16071.0
2018-01-18 12:20:00,104.86,104.86,104.8,104.8,23328.0,97.4269,97.4269,97.3711,97.3711,23328.0
2018-01-18 12:25:00,104.81,104.86,104.81,104.86,17239.0,97.3804,97.4269,97.3804,97.4269,17239.0
2018-01-18 12:30:00,104.86,104.87,104.82,104.85,13609.0,97.4269,97.4362,97.3897,97.4176,13609.0
2018-01-18 12:35:00,104.85,104.87,104.84,104.85,11851.0,97.4176,97.4362,97.4083,97.4176,11851.0
2018-01-18 12:40:00,104.86,104.87,104.82,104.86,20189.0,97.4269,97.4362,97.3897,97.4269,20189.0
2018-01-18 12:45:00,104.88,104.89,104.86,104.89,6880.0,97.4455,97.4548,97.4269,97.4548,6880.0
2018-01-18 12:50:00,104.88,104.89,104.85,104.86,41237.0,97.4455,97.4548,97.4176,97.4269,41237.0
2018-01-18 12:55:00,104.87,104.87,104.82,104.82,14311.0,97.4362,97.4362,97.3897,97.3897,14311.0
2018-01-18 13:00:00,104.82,104.83,104.73,104.76,23315.0,97.3897,97.399,97.3061,97.334,23315.0
2018-01-18 13:05:00,104.77,104.85,104.77,104.83,13804.0,97.3433,97.4176,97.3433,97.399,13804.0
2018-01-18 13:10:00,104.84,104.89,104.82,104.86,11265.0,97.4083,97.4548,97.3897,97.4269,11265.0
2018-01-18 13:15:00,104.86,104.87,104.81,104.82,15204.0,97.4269,97.4362,97.3804,97.3897,15204.0
2018-01-18 13:20:00,104.82,104.82,104.77,104.79,13140.0,97.3897,97.3897,97.3433,97.3618,13140.0
2018-01-18 13:25:00,104.79,104.8,104.74,104.75,11606.0,97.3618,97.3711,97.3154,97.3247,11606.0
2018-01-18 13:30:00,104.75,104.8,104.74,104.77,15532.0,97.3247,97.3711,97.3154,97.3433,15532.0
2018-01-18 13:35:00,104.76,104.77,104.73,104.76,8283.0,97.334,97.3433,97.3061,97.334,8283.0
2018-01-18 13:40:00,104.77,104.79,104.74,104.75,25460.0,97.3433,97.3618,97.3154,97.3247,25460.0
2018-01-18 13:45:00,104.75,104.79,104.74,104.77,25758.0,97.3247,97.3618,97.3154,97.3433,25758.0
2018-01-18 13:50:00,104.77,104.78,104.74,104.74,19767.0,97.3433,97.3526,97.3154,97.3154,19767.0
2018-01-18 13:55:00,104.73,104.85,104.69,104.82,66140.0,97.3061,97.4176,97.2689,97.3897,66140.0
2018-01-18 14:00:00,104.82,104.87,104.8,104.82,31418.0,97.3897,97.4362,97.3711,97.3897,31418.0
2018-01-18 14:05:00,104.82,104.86,104.8,104.86,25581.0,97.3897,97.4269,97.3711,97.4269,25581.0
2018-01-18 14:10:00,104.86,104.89,104.84,104.86,23042.0,97.4269,97.4548,97.4083,97.4269,23042.0
2018-01-18 14:15:00,104.86,104.87,104.8,104.8,21435.0,97.4269,97.4362,97.3711,97.3711,21435.0
2018-01-18 14:20:00,104.81,104.84,104.8,104.84,15651.0,97.3804,97.4083,97.3711,97.4083,15651.0
2018-01-18 14:25:00,104.84,104.87,104.83,104.85,25996.0,97.4083,97.4362,97.399,97.4176,25996.0
2018-01-18 14:30:00,104.86,104.87,104.83,104.84,32843.0,97.4269,97.4362,97.399,97.4083,32843.0
2018-01-18 14:35:00,104.84,104.89,104.82,104.86,65635.0,97.4083,97.4548,97.3897,97.4269,65635.0
2018-01-18 14:40:00,104.86,104.86,104.81,104.82,17502.0,97.4269,97.4269,97.3804,97.3897,17502.0
2018-01-18 14:45:00,104.81,104.84,104.79,104.8,22309.0,97.3804,97.4083,97.3618,97.3711,22309.0
2018-01-18 14:50:00,104.81,104.86,104.79,104.85,24057.0,97.3804,97.4269,97.3618,97.4176,24057.0
2018-01-18 14:55:00,104.87,104.87,104.83,104.84,27021.0,97.4362,97.4362,97.399,97.4083,27021.0
2018-01-18 15:00:00,104.83,104.83,104.77,104.81,18668.0,97.399,97.399,97.3433,97.3804,18668.0
2018-01-18 15:05:00,104.8,104.83,104.79,104.83,15638.0,97.3711,97.399,97.3618,97.399,15638.0
2018-01-18 15:10:00,104.83,104.83,104.79,104.8,35128.0,97.399,97.399,97.3618,97.3711,35128.0
2018-01-18 15:15:00,104.8,104.85,104.79,104.83,19231.0,97.3711,97.4176,97.3618,97.399,19231.0
2018-01-18 15:20:00,104.83,104.85,104.78,104.79,21188.0,97.399,97.4176,97.3526,97.3618,21188.0
2018-01-18 15:25:00,104.79,104.8,104.72,104.73,29412.0,97.3618,97.3711,97.2968,97.3061,29412.0
2018-01-18 15:30:00,104.73,104.73,104.57,104.62,41517.0,97.3061,97.3061,97.1574,97.2039,41517.0
2018-01-18 15:35:00,104.61,104.66,104.58,104.66,36950.0,97.1946,97.2411,97.1667,97.2411,36950.0
2018-01-18 15:40:00,104.67,104.71,104.66,104.67,44156.0,97.2504,97.2875,97.2411,97.2504,44156.0
2018-01-18 15:45:00,104.67,104.67,104.63,104.67,77778.0,97.2504,97.2504,97.2132,97.2504,77778.0
2018-01-18 15:50:00,104.67,104.71,104.65,104.66,163981.0,97.2504,97.2875,97.2318,97.2411,163981.0
2018-01-18 15:55:00,104.67,104.73,104.65,104.69,361565.0,97.2504,97.3061,97.2318,97.2689,361565.0
2018-01-19 09:30:00,105.19,105.41,105.17,105.18,175369.0,97.7335,97.9379,97.7149,97.7242,175369.0
2018-01-19 09:35:00,105.18,105.2,105.12,105.13,37850.0,97.7242,97.7428,97.6685,97.6777,37850.0
2018-01-19 09:40:00,105.12,105.18,105.06,105.18,28082.0,97.6685,97.7242,97.6127,97.7242,28082.0
2018-01-19 09:45:00,105.19,105.28,105.19,105.26,43093.0,97.7335,97.8171,97.7335,97.7985,43093.0
2018-01-19 09:50:00,105.26,105.27,105.02,105.07,66162.0,97.7985,97.8078,97.5755,97.622,66162.0
2018-01-19 09:55:00,105.08,105.1,105.01,105.09,57138.0,97.6313,97.6499,97.5663,97.6406,57138.0
2018-01-19 10:00:00,105.09,105.1,104.9,104.9,38492.0,97.6406,97.6499,97.464,97.464,38492.0
2018-01-19 10:05:00,104.9,105.02,104.87,105.02,50549.0,97.464,97.5755,97.4362,97.5755,50549.0
2018-01-19 10:10:00,105.02,105.09,105.01,105.04,80762.0,97.5755,97.6406,97.5663,97.5941,80762.0
2018-01-19 10:15:00,105.04,105.13,105.0,105.12,54048.0,97.5941,97.6777,97.557,97.6685,54048.0
2018-01-19 10:20:00,105.11,105.11,105.05,105.1,25567.0,97.6592,97.6592,97.6034,97.6499,25567.0
2018-01-19 10:25:00,105.1,105.28,105.1,105.27,31198.0,97.6499,97.8171,97.6499,97.8078,31198.0
2018-01-19 10:30:00,105.28,105.32,105.26,105.3,25630.0,97.8171,97.8543,97.7985,97.8357,25630.0
2018-01-19 10:35:00,105.29,105.35,105.2,105.34,38069.0,97.8264,97.8822,97.7428,97.8729,38069.0
2018-01-19 10:40:00,105.34,105.4,105.32,105.37,36581.0,97.8729,97.9286,97.8543,97.9007,36581.0
2018-01-19 10:45:00,105.37,105.38,105.19,105.2,59650.0,97.9007,97.91,97.7335,97.7428,59650.0
2018-01-19 10:50:00,105.21,105.21,105.12,105.15,23864.0,97.7521,97.7521,97.6685,97.6963,23864.0
2018-01-19 10:55:00,105.14,105.2,105.11,105.14,20875.0,97.687,97.7428,97.6592,97.687,20875.0
2018-01-19 11:00:00,105.14,105.15,105.05,105.05,23805.0,97.687,97.6963,97.6034,97.6034,23805.0
2018-01-19 11:05:00,105.07,105.1,104.96,105.01,80775.0,97.622,97.6499,97.5198,97.5663,80775.0
2018-01-19 11:10:00,105.04,105.17,105.04,105.17,17066.0,97.5941,97.7149,97.5941,97.7149,17066.0
2018-01-19 11:15:00,105.16,105.2,105.11,105.19,13525.0,97.7056,97.7428,97.6592,97.7335,13525.0
2018-01-19 11:20:00,105.19,105.25,105.17,105.23,11983.0,97.7335,97.7892,97.7149,97.7707,11983.0
2018-01-19 11:25:00,105.23,105.33,105.23,105.3,19598.0,97.7707,97.8636,97.7707,97.8357,19598.0
2018-01-19 11:30:00,105.3,105.37,105.3,105.33,58033.0,97.8357,97.9007,97.8357,97.8636,58033.0
2018-01-19 11:35:00,105.33,105.35,105.28,105.29,13066.0,97.8636,97.8822,97.8171,97.8264,13066.0
2018-01-19 11:40:00,105.3,105.34,105.28,105.3,23293.0,97.8357,97.8729,97.8171,97.8357,23293.0
2018-01-19 11:45:00,105.3,105.31,105.26,105.26,18106.0,97.8357,97.845,97.7985,97.7985,18106.0
2018-01-19 11:50:00,105.25,105.27,105.23,105.26,15017.0,97.7892,97.8078,97.7707,97.7985,15017.0
2018-01-19 11:55:00,105.26,105.26,105.18,105.22,22809.0,97.7985,97.7985,97.7242,97.7614,22809.0
2018-01-19 12:00:00,105.22,105.27,105.22,105.25,18158.0,97.7614,97.8078,97.7614,97.7892,18158.0
2018-01-19 12:05:00,105.25,105.32,105.24,105.3,25184.0,97.7892,97.8543,97.7799,97.8357,25184.0
2018-01-19 12:10:00,105.31,105.32,105.28,105.3,12448.0,97.845,97.8543,97.8171,97.8357,12448.0
2018-01-19 12:15:00,105.29,105.32,105.28,105.31,11314.0,97.8264,97.8543,97.8171,97.845,11314.0
2018-01-19 12:20:00,105.33,105.35,105.32,105.34,13659.0,97.8636,97.8822,97.8543,97.8729,13659.0
2018-01-19 12:25:00,105.34,105.35,105.3,105.33,15085.0,97.8729,97.8822,97.8357,97.8636,15085.0
2018-01-19 12:30:00,105.33,105.34,105.31,105.33,10650.0,97.8636,97.8729,97.845,97.8636,10650.0
2018-01-19 12:35:00,105.32,105.38,105.3,105.37,23417.0,97.8543,97.91,97.8357,97.9007,23417.0
2018-01-19 12:40:00,105.37,105.38,105.36,105.38,20461.0,97.9007,97.91,97.8914,97.91,20461.0
2018-01-19 12:45:00,105.38,105.43,105.36,105.42,27504.0,97.91,97.9565,97.8914,97.9472,27504.0
2018-01-19 12:50:00,105.43,105.44,105.37,105.38,23304.0,97.9565,97.9658,97.9007,97.91,23304.0
2018-01-19 12:55:00,105.38,105.4,105.37,105.39,8184.0,97.91,97.9286,97.9007,97.9193,8184.0
2018-01-19 13:00:00,105.4,105.43,105.39,105.39,16716.0,97.9286,97.9565,97.9193,97.9193,16716.0
2018-01-19 13:05:00,105.39,105.4,105.34,105.37,13287.0,97.9193,97.9286,97.8729,97.9007,13287.0
2018-01-19 13:10:00,105.37,105.41,105.34,105.39,24391.0,97.9007,97.9379,97.8729,97.9193,24391.0
2018-01-19 13:15:00,105.39,105.42,105.38,105.41,15899.0,97.9193,97.9472,97.91,97.9379,15899.0
2018-01-19 13:20:00,105.41,105.41,105.37,105.38,3422.0,97.9379,97.9379,97.9007,97.91,3422.0
2018-01-19 13:25:00,105.39,105.42,105.36,105.41,12630.0,97.9193,97.9472,97.8914,97.9379,12630.0
2018-01-19 13:30:00,105.41,105.43,105.4,105.41,10444.0,97.9379,97.9565,97.9286,97.9379,10444.0
2018-01-19 13:35:00,105.4,105.41,105.35,105.36,19526.0,97.9286,97.9379,97.8822,97.8914,19526.0
2018-01-19 13:40:00,105.35,105.41,105.35,105.38,29611.0,97.8822,97.9379,97.8822,97.91,29611.0
2018-01-19 13:45:00,105.38,105.4,105.35,105.35,26833.0,97.91,97.9286,97.8822,97.8822,26833.0
2018-01-19 13:50:00,105.36,105.41,105.36,105.41,19182.0,97.8914,97.9379,97.8914,97.9379,19182.0
2018-01-19 13:55:00,105.41,105.42,105.39,105.4,35108.0,97.9379,97.9472,97.9193,97.9286,35108.0
2018-01-19 14:00:00,105.41,105.47,105.4,105.47,50965.0,97.9379,97.9936,97.9286,97.9936,50965.0
2018-01-19 14:05:00,105.47,105.52,105.46,105.51,22552.0,97.9936,98.0401,97.9844,98.0308,22552.0
2018-01-19 14:10:00,105.51,105.52,105.49,105.52,24274.0,98.0308,98.0401,98.0122,98.0401,24274.0
2018-01-19 14:15:00,105.53,105.57,105.5,105.57,18276.0,98.0494,98.0866,98.0215,98.0866,18276.0
2018-01-19 14:20:00,105.56,105.59,105.53,105.55,25983.0,98.0773,98.1051,98.0494,98.068,25983.0
2018-01-19 14:25:00,105.54,105.56,105.52,105.55,38080.0,98.0587,98.0773,98.0401,98.068,38080.0
2018-01-19 14:30:00,105.54,105.61,105.54,105.59,43502.0,98.0587,98.1237,98.0587,98.1051,43502.0
2018-01-19 14:35:00,105.6,105.61,105.58,105.58,16523.0,98.1144,98.1237,98.0958,98.0958,16523.0
2018-01-19 14:40:00,105.58,105.59,105.55,105.55,15185.0,98.0958,98.1051,98.068,98.068,15185.0
2018-01-19 14:45:00,105.55,105.57,105.53,105.54,41222.0,98.068,98.0866,98.0494,98.0587,41222.0
2018-01-19 14:50:00,105.55,105.6,105.55,105.59,27741.0,98.068,98.1144,98.068,98.1051,27741.0
2018-01-19 14:55:00,105.59,105.59,105.5,105.51,24283.0,98.1051,98.1051,98.0215,98.0308,24283.0
2018-01-19 15:00:00,105.51,105.54,105.49,105.51,13620.0,98.0308,98.0587,98.0122,98.0308,13620.0
2018-01-19 15:05:00,105.52,105.54,105.49,105.51,18164.0,98.0401,98.0587,98.0122,98.0308,18164.0
2018-01-19 15:10:00,105.51,105.55,105.5,105.53,26651.0,98.0308,98.068,98.0215,98.0494,26651.0
2018-01-19 15:15:00,105.53,105.56,105.52,105.55,45937.0,98.0494,98.0773,98.0401,98.068,45937.0
2018-01-19 15:20:00,105.54,105.57,105.49,105.52,37629.0,98.0587,98.0866,98.0122,98.0401,37629.0
2018-01-19 15:25:00,105.51,105.56,105.5,105.56,62425.0,98.0308,98.0773,98.0215,98.0773,62425.0
2018-01-19 15:30:00,105.56,105.58,105.54,105.56,40920.0,98.0773,98.0958,98.0587,98.0773,40920.0
2018-01-19 15:35:00,105.57,105.58,105.49,105.5,108259.0,98.0866,98.0958,98.0122,98.0215,108259.0
2018-01-19 15:40:00,105.5,105.52,105.47,105.52,112109.0,98.0215,98.0401,97.9936,98.0401,112109.0
2018-01-19 15:45:00,105.51,105.52,105.44,105.48,64965.0,98.0308,98.0401,97.9658,98.0029,64965.0
2018-01-19 15:50:00,105.48,105.53,105.46,105.51,222363.0,98.0029,98.0494,97.9844,98.0308,222363.0
2018-01-19 15:55:00,105.51,105.6,105.49,105.59,237926.0,98.0308,98.1144,98.0122,98.1051,237926.0
2018-01-22 09:30:00,105.59,105.69,105.5,105.57,114981.0,98.1051,98.198,98.0215,98.0866,114981.0
2018-01-22 09:35:00,105.58,105.71,105.57,105.62,73146.0,98.0958,98.2166,98.0866,98.133,73146.0
2018-01-22 09:40:00,105.61,105.63,105.54,105.59,62148.0,98.1237,98.1423,98.0587,98.1051,62148.0
2018-01-22 09:45:00,105.6,105.65,105.58,105.59,38676.0,98.1144,98.1609,98.0958,98.1051,38676.0
2018-01-22 09:50:00,105.6,105.71,105.59,105.7,68278.0,98.1144,98.2166,98.1051,98.2073,68278.0
2018-01-22 09:55:00,105.71,105.81,105.7,105.75,129778.0,98.2166,98.3095,98.2073,98.2538,129778.0
2018-01-22 10:00:00,105.75,105.82,105.74,105.78,62004.0,98.2538,98.3188,98.2445,98.2817,62004.0
2018-01-22 10:05:00,105.78,105.91,105.75,105.91,78325.0,98.2817,98.4025,98.2538,98.4025,78325.0
2018-01-22 10:10:00,105.9,105.98,105.88,105.98,31995.0,98.3932,98.4675,98.3746,98.4675,31995.0
2018-01-22 10:15:00,105.98,106.16,105.97,106.12,58769.0,98.4675,98.6347,98.4582,98.5976,58769.0
2018-01-22 10:20:00,106.11,106.12,106.01,106.07,31053.0,98.5883,98.5976,98.4954,98.5511,31053.0
2018-01-22 10:25:00,106.07,106.08,106.02,106.05,27890.0,98.5511,98.5604,98.5047,98.5325,27890.0
2018-01-22 10:30:00,106.05,106.1,106.0,106.1,62176.0,98.5325,98.579,98.4861,98.579,62176.0
2018-01-22 10:35:00,106.1,106.16,106.0,106.04,40201.0,98.579,98.6347,98.4861,98.5232,40201.0
2018-01-22 10:40:00,106.04,106.08,106.01,106.06,28469.0,98.5232,98.5604,98.4954,98.5418,28469.0
2018-01-22 10:45:00,106.07,106.13,106.02,106.12,89387.0,98.5511,98.6069,98.5047,98.5976,89387.0
2018-01-22 10:50:00,106.12,106.13,106.09,106.11,38371.0,98.5976,98.6069,98.5697,98.5883,38371.0
2018-01-22 10:55:00,106.11,106.13,106.06,106.07,28106.0,98.5883,98.6069,98.5418,98.5511,28106.0
2018-01-22 11:00:00,106.06,106.11,106.04,106.08,26183.0,98.5418,98.5883,98.5232,98.5604,26183.0
2018-01-22 11:05:00,106.08,106.13,106.07,106.08,16856.0,98.5604,98.6069,98.5511,98.5604,16856.0
2018-01-22 11:10:00,106.08,106.08,106.02,106.02,25929.0,98.5604,98.5604,98.5047,98.5047,25929.0
2018-01-22 11:15:00,106.02,106.02,105.94,106.02,76648.0,98.5047,98.5047,98.4303,98.5047,76648.0
2018-01-22 11:20:00,106.02,106.09,106.02,106.07,35242.0,98.5047,98.5697,98.5047,98.5511,35242.0
2018-01-22 11:25:00,106.08,106.08,105.94,105.94,50318.0,98.5604,98.5604,98.4303,98.4303,50318.0
2018-01-22 11:30:00,105.94,105.98,105.91,105.98,30315.0,98.4303,98.4675,98.4025,98.4675,30315.0
2018-01-22 11:35:00,105.98,106.05,105.93,106.04,20940.0,98.4675,98.5325,98.421,98.5232,20940.0
2018-01-22 11:40:00,106.06,106.09,106.03,106.04,14603.0,98.5418,98.5697,98.5139,98.5232,14603.0
2018-01-22 11:45:00,106.04,106.07,105.99,106.05,23037.0,98.5232,98.5511,98.4768,98.5325,23037.0
2018-01-22 11:50:00,106.06,106.07,106.0,106.01,14040.0,98.5418,98.5511,98.4861,98.4954,14040.0
2018-01-22 11:55:00,106.0,106.13,106.0,106.11,65771.0,98.4861,98.6069,98.4861,98.5883,65771.0
2018-01-22 12:00:00,106.11,106.16,106.05,106.16,38208.0,98.5883,98.6347,98.5325,98.6347,38208.0
2018-01-22 12:05:00,106.16,106.2,106.15,106.15,27931.0,98.6347,98.6719,98.6254,98.6254,27931.0
2018-01-22 12:10:00,106.15,106.18,106.13,106.15,23945.0,98.6254,98.6533,98.6069,98.6254,23945.0
2018-01-22 12:15:00,106.15,106.19,106.14,106.19,14220.0,98.6254,98.6626,98.6162,98.6626,14220.0
2018-01-22 12:20:00,106.18,106.26,106.17,106.23,34452.0,98.6533,98.7276,98.644,98.6998,34452.0
2018-01-22 12:25:00,106.24,106.27,106.21,106.25,22745.0,98.7091,98.7369,98.6812,98.7184,22745.0
2018-01-22 12:30:00,106.26,106.3,106.25,106.29,17398.0,98.7276,98.7648,98.7184,98.7555,17398.0
2018-01-22 12:35:00,106.3,106.32,106.27,106.28,18570.0,98.7648,98.7834,98.7369,98.7462,18570.0
2018-01-22 12:40:00,106.28,106.32,106.26,106.31,22685.0,98.7462,98.7834,98.7276,98.7741,22685.0
2018-01-22 12:45:00,106.31,106.31,106.25,106.29,19509.0,98.7741,98.7741,98.7184,98.7555,19509.0
2018-01-22 12:50:00,106.28,106.33,106.27,106.28,43216.0,98.7462,98.7927,98.7369,98.7462,43216.0
2018-01-22 12:55:00,106.28,106.31,106.2,106.21,155461.0,98.7462,98.7741,98.6719,98.6812,155461.0
2018-01-22 13:00:00,106.2,106.23,106.18,106.21,41508.0,98.6719,98.6998,98.6533,98.6812,41508.0
2018-01-22 13:05:00,106.2,106.26,106.19,106.25,22610.0,98.6719,98.7276,98.6626,98.7184,22610.0
2018-01-22 13:10:00,106.25,106.3,106.24,106.28,21392.0,98.7184,98.7648,98.7091,98.7462,21392.0
2018-01-22 13:15:00,106.28,106.32,106.27,106.31,20126.0,98.7462,98.7834,98.7369,98.7741,20126.0
2018-01-22 13:20:00,106.31,106.33,106.3,106.31,31805.0,98.7741,98.7927,98.7648,98.7741,31805.0
2018-01-22 13:25:00,106.31,106.31,106.29,106.31,28688.0,98.7741,98.7741,98.7555,98.7741,28688.0
2018-01-22 13:30:00,106.3,106.36,106.3,106.34,24312.0,98.7648,98.8206,98.7648,98.802,24312.0
2018-01-22 13:35:00,106.33,106.38,106.31,106.35,24915.0,98.7927,98.8391,98.7741,98.8113,24915.0
2018-01-22 13:40:00,106.37,106.39,106.36,106.39,21037.0,98.8298,98.8484,98.8206,98.8484,21037.0
2018-01-22 13:45:00,106.38,106.39,106.35,106.38,36453.0,98.8391,98.8484,98.8113,98.8391,36453.0
2018-01-22 13:50:00,106.37,106.37,106.28,106.29,47079.0,98.8298,98.8298,98.7462,98.7555,47079.0
2018-01-22 13:55:00,106.3,106.34,106.29,106.34,33784.0,98.7648,98.802,98.7555,98.802,33784.0
2018-01-22 14:00:00,106.34,106.35,106.3,106.31,33709.0,98.802,98.8113,98.7648,98.7741,33709.0
2018-01-22 14:05:00,106.32,106.33,106.29,106.3,32945.0,98.7834,98.7927,98.7555,98.7648,32945.0
2018-01-22 14:10:00,106.3,106.34,106.3,106.34,10459.0,98.7648,98.802,98.7648,98.802,10459.0
2018-01-22 14:15:00,106.34,106.34,106.29,106.31,44540.0,98.802,98.802,98.7555,98.7741,44540.0
2018-01-22 14:20:00,106.31,106.31,106.21,106.23,56394.0,98.7741,98.7741,98.6812,98.6998,56394.0
2018-01-22 14:25:00,106.23,106.29,106.22,106.28,9806.0,98.6998,98.7555,98.6905,98.7462,9806.0
2018-01-22 14:30:00,106.28,106.3,106.26,106.28,25608.0,98.7462,98.7648,98.7276,98.7462,25608.0
2018-01-22 14:35:00,106.28,106.35,106.27,106.34,25237.0,98.7462,98.8113,98.7369,98.802,25237.0
2018-01-22 14:40:00,106.34,106.36,106.33,106.36,17998.0,98.802,98.8206,98.7927,98.8206,17998.0
2018-01-22 14:45:00,106.36,106.38,106.34,106.37,38525.0,98.8206,98.8391,98.802,98.8298,38525.0
2018-01-22 14:50:00,106.36,106.39,106.36,106.37,12124.0,98.8206,98.8484,98.8206,98.8298,12124.0
2018-01-22 14:55:00,106.36,106.38,106.32,106.32,16859.0,98.8206,98.8391,98.7834,98.7834,16859.0
2018-01-22 15:00:00,106.32,106.39,106.31,106.36,37940.0,98.7834,98.8484,98.7741,98.8206,37940.0
2018-01-22 15:05:00,106.36,106.36,106.33,106.35,27385.0,98.8206,98.8206,98.7927,98.8113,27385.0
2018-01-22 15:10:00,106.35,106.41,106.35,106.39,17209.0,98.8113,98.867,98.8113,98.8484,17209.0
2018-01-22 15:15:00,106.39,106.41,106.36,106.39,29074.0,98.8484,98.867,98.8206,98.8484,29074.0
2018-01-22 15:20:00,106.4,106.46,106.39,106.44,22565.0,98.8577,98.9135,98.8484,98.8949,22565.0
2018-01-22 15:25:00,106.43,106.49,106.43,106.47,34879.0,98.8856,98.9413,98.8856,98.9228,34879.0
2018-01-22 15:30:00,106.47,106.5,106.42,106.45,137495.0,98.9228,98.9506,98.8763,98.9042,137495.0
2018-01-22 15:35:00,106.45,106.49,106.44,106.48,39687.0,98.9042,98.9413,98.8949,98.932,39687.0
2018-01-22 15:40:00,106.48,106.55,106.48,106.55,113956.0,98.932,98.9971,98.932,98.9971,113956.0
2018-01-22 15:45:00,106.56,106.67,106.55,106.67,72737.0,99.0064,99.1086,98.9971,99.1086,72737.0
2018-01-22 15:50:00,106.68,106.71,106.63,106.66,143455.0,99.1179,99.1457,99.0714,99.0993,143455.0
2018-01-22 15:55:00,106.65,106.75,106.65,106.75,341477.0,99.09,99.1829,99.09,99.1829,341477.0
2018-01-23 09:30:00,107.34,107.36,107.15,107.31,196541.0,99.7311,99.7497,99.5546,99.7032,196541.0
2018-01-23 09:35:00,107.31,107.34,107.24,107.33,121553.0,99.7032,99.7311,99.6382,99.7218,121553.0
2018-01-23 09:40:00,107.35,107.42,107.29,107.42,120307.0,99.7404,99.8054,99.6846,99.8054,120307.0
2018-01-23 09:45:00,107.43,107.5,107.39,107.39,51585.0,99.8147,99.8797,99.7775,99.7775,51585.0
2018-01-23 09:50:00,107.39,107.42,107.32,107.35,110879.0,99.7775,99.8054,99.7125,99.7404,110879.0
2018-01-23 09:55:00,107.33,107.33,107.13,107.27,134899.0,99.7218,99.7218,99.536,99.666,134899.0
2018-01-23 10:00:00,107.27,107.35,107.2,107.27,92366.0,99.666,99.7404,99.601,99.666,92366.0
2018-01-23 10:05:00,107.28,107.35,107.26,107.33,67157.0,99.6753,99.7404,99.6568,99.7218,67157.0
2018-01-23 10:10:00,107.34,107.51,107.34,107.47,98578.0,99.7311,99.889,99.7311,99.8519,98578.0
2018-01-23 10:15:00,107.47,107.53,107.45,107.5,59196.0,99.8519,99.9076,99.8333,99.8797,59196.0
2018-01-23 10:20:00,107.49,107.49,107.29,107.34,50548.0,99.8705,99.8705,99.6846,99.7311,50548.0
2018-01-23 10:25:00,107.33,107.38,107.27,107.37,88936.0,99.7218,99.7683,99.666,99.759,88936.0
2018-01-23 10:30:00,107.38,107.38,107.3,107.36,59005.0,99.7683,99.7683,99.6939,99.7497,59005.0
2018-01-23 10:35:00,107.36,107.42,107.35,107.36,57718.0,99.7497,99.8054,99.7404,99.7497,57718.0
2018-01-23 10:40:00,107.36,107.39,107.32,107.35,22165.0,99.7497,99.7775,99.7125,99.7404,22165.0
2018-01-23 10:45:00,107.34,107.34,107.28,107.31,16868.0,99.7311,99.7311,99.6753,99.7032,16868.0
2018-01-23 10:50:00,107.32,107.34,107.29,107.29,33032.0,99.7125,99.7311,99.6846,99.6846,33032.0
2018-01-23 10:55:00,107.29,107.4,107.29,107.36,51000.0,99.6846,99.7868,99.6846,99.7497,51000.0
2018-01-23 11:00:00,107.36,107.44,107.32,107.35,39395.0,99.7497,99.824,99.7125,99.7404,39395.0
2018-01-23 11:05:00,107.35,107.39,107.35,107.37,25228.0,99.7404,99.7775,99.7404,99.759,25228.0
2018-01-23 11:10:00,107.36,107.39,107.33,107.36,15563.0,99.7497,99.7775,99.7218,99.7497,15563.0
2018-01-23 11:15:00,107.37,107.37,107.33,107.36,15867.0,99.759,99.759,99.7218,99.7497,15867.0
2018-01-23 11:20:00,107.35,107.41,107.35,107.41,19087.0,99.7404,99.7961,99.7404,99.7961,19087.0
2018-01-23 11:25:00,107.4,107.41,107.33,107.33,39155.0,99.7868,99.7961,99.7218,99.7218,39155.0
2018-01-23 11:30:00,107.33,107.35,107.3,107.33,43678.0,99.7218,99.7404,99.6939,99.7218,43678.0
2018-01-23 11:35:00,107.33,107.33,107.28,107.3,43683.0,99.7218,99.7218,99.6753,99.6939,43683.0
2018-01-23 11:40:00,107.3,107.34,107.25,107.28,57368.0,99.6939,99.7311,99.6475,99.6753,57368.0
2018-01-23 11:45:00,107.28,107.32,107.23,107.23,28863.0,99.6753,99.7125,99.6289,99.6289,28863.0
2018-01-23 11:50:00,107.23,107.24,107.15,107.23,41866.0,99.6289,99.6382,99.5546,99.6289,41866.0
2018-01-23 11:55:00,107.25,107.25,107.18,107.2,21832.0,99.6475,99.6475,99.5824,99.601,21832.0
2018-01-23 12:00:00,107.2,107.26,107.15,107.24,28028.0,99.601,99.6568,99.5546,99.6382,28028.0
2018-01-23 12:05:00,107.24,107.28,107.22,107.23,17308.0,99.6382,99.6753,99.6196,99.6289,17308.0
2018-01-23 12:10:00,107.23,107.27,107.21,107.25,18291.0,99.6289,99.666,99.6103,99.6475,18291.0
2018-01-23 12:15:00,107.26,107.31,107.26,107.28,20702.0,99.6568,99.7032,99.6568,99.6753,20702.0
2018-01-23 12:20:00,107.29,107.34,107.28,107.3,14327.0,99.6846,99.7311,99.6753,99.6939,14327.0
2018-01-23 12:25:00,107.3,107.32,107.27,107.28,11565.0,99.6939,99.7125,99.666,99.6753,11565.0
2018-01-23 12:30:00,107.29,107.32,107.28,107.3,18381.0,99.6846,99.7125,99.6753,99.6939,18381.0
2018-01-23 12:35:00,107.31,107.31,107.29,107.31,8308.0,99.7032,99.7032,99.6846,99.7032,8308.0
2018-01-23 12:40:00,107.31,107.31,107.25,107.27,21001.0,99.7032,99.7032,99.6475,99.666,21001.0
2018-01-23 12:45:00,107.27,107.29,107.26,107.27,12428.0,99.666,99.6846,99.6568,99.666,12428.0
2018-01-23 12:50:00,107.26,107.26,107.2,107.26,22154.0,99.6568,99.6568,99.601,99.6568,22154.0
2018-01-23 12:55:00,107.26,107.33,107.25,107.31,23148.0,99.6568,99.7218,99.6475,99.7032,23148.0
2018-01-23 13:00:00,107.31,107.33,107.29,107.29,19668.0,99.7032,99.7218,99.6846,99.6846,19668.0
2018-01-23 13:05:00,107.3,107.35,107.28,107.32,68991.0,99.6939,99.7404,99.6753,99.7125,68991.0
2018-01-23 13:10:00,107.31,107.32,107.22,107.24,19814.0,99.7032,99.7125,99.6196,99.6382,19814.0
2018-01-23 13:15:00,107.24,107.27,107.23,107.24,12730.0,99.6382,99.666,99.6289,99.6382,12730.0
2018-01-23 13:20:00,107.24,107.26,107.21,107.26,11985.0,99.6382,99.6568,99.6103,99.6568,11985.0
2018-01-23 13:25:00,107.26,107.28,107.24,107.26,9092.0,99.6568,99.6753,99.6382,99.6568,9092.0
2018-01-23 13:30:00,107.26,107.31,107.24,107.31,13407.0,99.6568,99.7032,99.6382,99.7032,13407.0
2018-01-23 13:35:00,107.31,107.33,107.27,107.32,18584.0,99.7032,99.7218,99.666,99.7125,18584.0
2018-01-23 13:40:00,107.33,107.38,107.31,107.31,16558.0,99.7218,99.7683,99.7032,99.7032,16558.0
2018-01-23 13:45:00,107.32,107.42,107.3,107.41,33103.0,99.7125,99.8054,99.6939,99.7961,33103.0
2018-01-23 13:50:00,107.42,107.47,107.41,107.45,13924.0,99.8054,99.8519,99.7961,99.8333,13924.0
2018-01-23 13:55:00,107.46,107.5,107.46,107.5,40786.0,99.8426,99.8797,99.8426,99.8797,40786.0
2018-01-23 14:00:00,107.5,107.51,107.45,107.48,30078.0,99.8797,99.889,99.8333,99.8612,30078.0
2018-01-23 14:05:00,107.49,107.51,107.46,107.5,16462.0,99.8705,99.889,99.8426,99.8797,16462.0
2018-01-23 14:10:00,107.51,107.52,107.47,107.5,143983.0,99.889,99.8983,99.8519,99.8797,143983.0
2018-01-23 14:15:00,107.49,107.5,107.41,107.44,86550.0,99.8705,99.8797,99.7961,99.824,86550.0
2018-01-23 14:20:00,107.44,107.44,107.38,107.41,55163.0,99.824,99.824,99.7683,99.7961,55163.0
2018-01-23 14:25:00,107.41,107.51,107.39,107.51,19334.0,99.7961,99.889,99.7775,99.889,19334.0
2018-01-23 14:30:00,107.52,107.53,107.49,107.5,28580.0,99.8983,99.9076,99.8705,99.8797,28580.0
2018-01-23 14:35:00,107.51,107.58,107.51,107.56,43740.0,99.889,99.9541,99.889,99.9355,43740.0
2018-01-23 14:40:00,107.56,107.61,107.56,107.58,51268.0,99.9355,99.9819,99.9355,99.9541,51268.0
2018-01-23 14:45:00,107.58,107.66,107.58,107.63,18561.0,99.9541,100.0284,99.9541,100.0005,18561.0
2018-01-23 14:50:00,107.63,107.67,107.63,107.63,24132.0,100.0005,100.0377,100.0005,100.0005,24132.0
2018-01-23 14:55:00,107.62,107.67,107.59,107.65,31466.0,99.9912,100.0377,99.9634,100.0191,31466.0
2018-01-23 15:00:00,107.65,107.65,107.6,107.62,24235.0,100.0191,100.0191,99.9727,99.9912,24235.0
2018-01-23 15:05:00,107.62,107.62,107.56,107.58,24103.0,99.9912,99.9912,99.9355,99.9541,24103.0
2018-01-23 15:10:00,107.59,107.64,107.53,107.53,35738.0,99.9634,100.0098,99.9076,99.9076,35738.0
2018-01-23 15:15:00,107.54,107.6,107.53,107.58,28645.0,99.9169,99.9727,99.9076,99.9541,28645.0
2018-01-23 15:20:00,107.59,107.66,107.58,107.65,40566.0,99.9634,100.0284,99.9541,100.0191,40566.0
2018-01-23 15:25:00,107.64,107.64,107.56,107.6,64268.0,100.0098,100.0098,99.9355,99.9727,64268.0
2018-01-23 15:30:00,107.6,107.66,107.6,107.65,84461.0,99.9727,100.0284,99.9727,100.0191,84461.0
2018-01-23 15:35:00,107.66,107.68,107.64,107.68,31527.0,100.0284,100.047,100.0098,100.047,31527.0
2018-01-23 15:40:00,107.67,107.71,107.66,107.7,62437.0,100.0377,100.0749,100.0284,100.0656,62437.0
2018-01-23 15:45:00,107.71,107.8,107.7,107.8,77375.0,100.0749,100.1585,100.0656,100.1585,77375.0
2018-01-23 15:50:00,107.8,107.8,107.68,107.7,135621.0,100.1585,100.1585,100.047,100.0656,135621.0
2018-01-23 15:55:00,107.7,107.75,107.66,107.69,407449.0,100.0656,100.112,100.0284,100.0563,407449.0
2018-01-24 09:30:00,108.15,108.33,108.1,108.1,136933.0,100.4837,100.6509,100.4372,100.4372,136933.0
2018-01-24 09:35:00,108.1,108.13,107.93,108.01,133259.0,100.4372,100.4651,100.2793,100.3536,133259.0
2018-01-24 09:40:00,108.02,108.23,108.02,108.09,133783.0,100.3629,100.558,100.3629,100.4279,133783.0
2018-01-24 09:45:00,108.09,108.14,108.04,108.13,69149.0,100.4279,100.4744,100.3815,100.4651,69149.0
2018-01-24 09:50:00,108.12,108.14,108.01,108.06,75161.0,100.4558,100.4744,100.3536,100.4,75161.0
2018-01-24 09:55:00,108.03,108.25,108.02,108.23,83048.0,100.3722,100.5766,100.3629,100.558,83048.0
2018-01-24 10:00:00,108.23,108.39,108.17,108.37,122683.0,100.558,100.7067,100.5023,100.6881,122683.0
2018-01-24 10:05:00,108.36,108.38,108.26,108.28,73921.0,100.6788,100.6974,100.5859,100.6045,73921.0
2018-01-24 10:10:00,108.28,108.42,108.25,108.41,104473.0,100.6045,100.7345,100.5766,100.7252,104473.0
2018-01-24 10:15:00,108.41,108.45,108.34,108.35,77140.0,100.7252,100.7624,100.6602,100.6695,77140.0
2018-01-24 10:20:00,108.36,108.51,108.33,108.45,79974.0,100.6788,100.8182,100.6509,100.7624,79974.0
2018-01-24 10:25:00,108.45,108.58,108.44,108.56,44262.0,100.7624,100.8832,100.7531,100.8646,44262.0
2018-01-24 10:30:00,108.55,108.64,108.55,108.61,39871.0,100.8553,100.9389,100.8553,100.9111,39871.0
2018-01-24 10:35:00,108.62,108.76,108.62,108.67,55734.0,100.9204,101.0504,100.9204,100.9668,55734.0
2018-01-24 10:40:00,108.67,108.71,108.64,108.64,213912.0,100.9668,101.004,100.9389,100.9389,213912.0
2018-01-24 10:45:00,108.64,108.65,108.57,108.58,46489.0,100.9389,100.9482,100.8739,100.8832,46489.0
2018-01-24 10:50:00,108.57,108.59,108.54,108.57,54313.0,100.8739,100.8925,100.846,100.8739,54313.0
2018-01-24 10:55:00,108.56,108.57,108.38,108.46,82100.0,100.8646,100.8739,100.6974,100.7717,82100.0
2018-01-24 11:00:00,108.45,108.51,108.42,108.43,70641.0,100.7624,100.8182,100.7345,100.7438,70641.0
2018-01-24 11:05:00,108.42,108.47,108.33,108.33,74986.0,100.7345,100.781,100.6509,100.6509,74986.0
2018-01-24 11:10:00,108.34,108.35,108.05,108.06,159691.0,100.6602,100.6695,100.3908,100.4,159691.0
2018-01-24 11:15:00,108.05,108.05,107.89,108.02,202316.0,100.3908,100.3908,100.2421,100.3629,202316.0
2018-01-24 11:20:00,108.01,108.07,108.0,108.02,53914.0,100.3536,100.4093,100.3443,100.3629,53914.0
2018-01-24 11:25:00,108.02,108.08,107.99,108.0,57302.0,100.3629,100.4186,100.335,100.3443,57302.0
2018-01-24 11:30:00,108.0,108.0,107.62,107.66,160715.0,100.3443,100.3443,99.9912,100.0284,160715.0
2018-01-24 11:35:00,107.66,107.78,107.52,107.66,212287.0,100.0284,100.1399,99.8983,100.0284,212287.0
2018-01-24 11:40:00,107.67,107.79,107.66,107.79,82241.0,100.0377,100.1492,100.0284,100.1492,82241.0
2018-01-24 11:45:00,107.79,107.8,107.62,107.64,135172.0,100.1492,100.1585,99.9912,100.0098,135172.0
2018-01-24 11:50:00,107.63,107.81,107.61,107.79,50160.0,100.0005,100.1678,99.9819,100.1492,50160.0
2018-01-24 11:55:00,107.78,107.82,107.71,107.72,61218.0,100.1399,100.1771,100.0749,100.0842,61218.0
2018-01-24 12:00:00,107.72,107.73,107.54,107.58,47665.0,100.0842,100.0934,99.9169,99.9541,47665.0
2018-01-24 12:05:00,107.58,107.73,107.58,107.63,57771.0,99.9541,100.0934,99.9541,100.0005,57771.0
2018-01-24 12:10:00,107.63,107.72,107.61,107.7,24545.0,100.0005,100.0842,99.9819,100.0656,24545.0
2018-01-24 12:15:00,107.69,107.72,107.58,107.65,81926.0,100.0563,100.0842,99.9541,100.0191,81926.0
2018-01-24 12:20:00,107.65,107.67,107.42,107.44,37900.0,100.0191,100.0377,99.8054,99.824,37900.0
2018-01-24 12:25:00,107.43,107.56,107.39,107.49,55731.0,99.8147,99.9355,99.7775,99.8705,55731.0
2018-01-24 12:30:00,107.48,107.54,107.45,107.5,37196.0,99.8612,99.9169,99.8333,99.8797,37196.0
2018-01-24 12:35:00,107.49,107.5,107.37,107.38,38247.0,99.8705,99.8797,99.759,99.7683,38247.0
2018-01-24 12:40:00,107.37,107.44,107.3,107.39,65636.0,99.759,99.824,99.6939,99.7775,65636.0
2018-01-24 12:45:00,107.38,107.44,107.29,107.44,34181.0,99.7683,99.824,99.6846,99.824,34181.0
2018-01-24 12:50:00,107.43,107.5,107.4,107.48,62153.0,99.8147,99.8797,99.7868,99.8612,62153.0
2018-01-24 12:55:00,107.49,107.59,107.48,107.56,44362.0,99.8705,99.9634,99.8612,99.9355,44362.0
2018-01-24 13:00:00,107.56,107.58,107.5,107.5,22650.0,99.9355,99.9541,99.8797,99.8797,22650.0
2018-01-24 13:05:00,107.5,107.51,107.29,107.31,33539.0,99.8797,99.889,99.6846,99.7032,33539.0
2018-01-24 13:10:00,107.29,107.38,107.22,107.34,104023.0,99.6846,99.7683,99.6196,99.7311,104023.0
2018-01-24 13:15:00,107.33,107.34,107.21,107.24,64352.0,99.7218,99.7311,99.6103,99.6382,64352.0
2018-01-24 13:20:00,107.24,107.41,107.16,107.41,69547.0,99.6382,99.7961,99.5638,99.7961,69547.0
2018-01-24 13:25:00,107.4,107.64,107.4,107.6,40552.0,99.7868,100.0098,99.7868,99.9727,40552.0
2018-01-24 13:30:00,107.6,107.76,107.6,107.76,142393.0,99.9727,100.1213,99.9727,100.1213,142393.0
2018-01-24 13:35:00,107.76,107.82,107.66,107.77,156275.0,100.1213,100.1771,100.0284,100.1306,156275.0
2018-01-24 13:40:00,107.77,107.9,107.72,107.87,41959.0,100.1306,100.2514,100.0842,100.2235,41959.0
2018-01-24 13:45:00,107.87,107.93,107.83,107.92,56221.0,100.2235,100.2793,100.1864,100.27,56221.0
2018-01-24 13:50:00,107.91,108.01,107.83,107.98,74868.0,100.2607,100.3536,100.1864,100.3257,74868.0
2018-01-24 13:55:00,107.99,108.02,107.81,107.87,43584.0,100.335,100.3629,100.1678,100.2235,43584.0
2018-01-24 14:00:00,107.87,107.91,107.81,107.86,21319.0,100.2235,100.2607,100.1678,100.2142,21319.0
2018-01-24 14:05:00,107.85,107.93,107.84,107.87,43217.0,100.2049,100.2793,100.1956,100.2235,43217.0
2018-01-24 14:10:00,107.88,107.97,107.85,107.95,23415.0,100.2328,100.3164,100.2049,100.2978,23415.0
2018-01-24 14:15:00,107.95,108.1,107.92,108.1,25650.0,100.2978,100.4372,100.27,100.4372,25650.0
2018-01-24 14:20:00,108.1,108.13,108.05,108.05,18512.0,100.4372,100.4651,100.3908,100.3908,18512.0
2018-01-24 14:25:00,108.05,108.16,108.05,108.15,52852.0,100.3908,100.493,100.3908,100.4837,52852.0
2018-01-24 14:30:00,108.16,108.16,108.04,108.08,26733.0,100.493,100.493,100.3815,100.4186,26733.0
2018-01-24 14:35:00,108.08,108.13,108.05,108.12,21806.0,100.4186,100.4651,100.3908,100.4558,21806.0
2018-01-24 14:40:00,108.12,108.16,108.1,108.16,21527.0,100.4558,100.493,100.4372,100.493,21527.0
2018-01-24 14:45:00,108.17,108.3,108.17,108.25,63974.0,100.5023,100.623,100.5023,100.5766,63974.0
2018-01-24 14:50:00,108.26,108.26,108.14,108.15,23825.0,100.5859,100.5859,100.4744,100.4837,23825.0
2018-01-24 14:55:00,108.16,108.2,108.15,108.17,35844.0,100.493,100.5301,100.4837,100.5023,35844.0
2018-01-24 15:00:00,108.17,108.19,108.01,108.02,52191.0,100.5023,100.5208,100.3536,100.3629,52191.0
2018-01-24 15:05:00,108.02,108.14,108.02,108.14,36438.0,100.3629,100.4744,100.3629,100.4744,36438.0
2018-01-24 15:10:00,108.14,108.17,108.02,108.08,48349.0,100.4744,100.5023,100.3629,100.4186,48349.0
2018-01-24 15:15:00,108.08,108.11,107.98,108.05,60888.0,100.4186,100.4465,100.3257,100.3908,60888.0
2018-01-24 15:20:00,108.05,108.1,108.03,108.1,43410.0,100.3908,100.4372,100.3722,100.4372,43410.0
2018-01-24 15:25:00,108.1,108.14,108.04,108.08,93758.0,100.4372,100.4744,100.3815,100.4186,93758.0
2018-01-24 15:30:00,108.08,108.1,107.95,107.96,106864.0,100.4186,100.4372,100.2978,100.3071,106864.0
2018-01-24 15:35:00,107.96,108.07,107.96,108.01,121345.0,100.3071,100.4093,100.3071,100.3536,121345.0
2018-01-24 15:40:00,108.0,108.03,107.94,108.03,53358.0,100.3443,100.3722,100.2886,100.3722,53358.0
2018-01-24 15:45:00,108.03,108.23,108.03,108.19,245322.0,100.3722,100.558,100.3722,100.5208,245322.0
2018-01-24 15:50:00,108.19,108.2,108.11,108.15,179925.0,100.5208,100.5301,100.4465,100.4837,179925.0
2018-01-24 15:55:00,108.16,108.21,108.1,108.12,351559.0,100.493,100.5394,100.4372,100.4558,351559.0
2018-01-25 09:30:00,108.59,108.67,108.29,108.41,154464.0,100.8925,100.9668,100.6137,100.7252,154464.0
2018-01-25 09:35:00,108.42,108.5,108.1,108.11,160144.0,100.7345,100.8089,100.4372,100.4465,160144.0
2018-01-25 09:40:00,108.1,108.15,108.04,108.1,119920.0,100.4372,100.4837,100.3815,100.4372,119920.0
2018-01-25 09:45:00,108.09,108.1,107.92,108.09,57650.0,100.4279,100.4372,100.27,100.4279,57650.0
2018-01-25 09:50:00,108.08,108.08,107.92,107.97,64812.0,100.4186,100.4186,100.27,100.3164,64812.0
2018-01-25 09:55:00,107.96,107.96,107.62,107.67,96243.0,100.3071,100.3071,99.9912,100.0377,96243.0
2018-01-25 10:00:00,107.69,107.77,107.57,107.72,64794.0,100.0563,100.1306,99.9448,100.0842,64794.0
2018-01-25 10:05:00,107.73,107.79,107.48,107.49,90507.0,100.0934,100.1492,99.8612,99.8705,90507.0
2018-01-25 10:10:00,107.48,107.64,107.47,107.62,51790.0,99.8612,100.0098,99.8519,99.9912,51790.0
2018-01-25 10:15:00,107.62,107.69,107.56,107.65,52412.0,99.9912,100.0563,99.9355,100.0191,52412.0
2018-01-25 10:20:00,107.64,107.71,107.61,107.65,57473.0,100.0098,100.0749,99.9819,100.0191,57473.0
2018-01-25 10:25:00,107.64,107.65,107.5,107.56,70659.0,100.0098,100.0191,99.8797,99.9355,70659.0
2018-01-25 10:30:00,107.57,107.77,107.53,107.75,47642.0,99.9448,100.1306,99.9076,100.112,47642.0
2018-01-25 10:35:00,107.76,107.8,107.64,107.64,44897.0,100.1213,100.1585,100.0098,100.0098,44897.0
2018-01-25 10:40:00,107.64,107.68,107.55,107.59,56869.0,100.0098,100.047,99.9262,99.9634,56869.0
2018-01-25 10:45:00,107.61,107.64,107.47,107.59,48822.0,99.9819,100.0098,99.8519,99.9634,48822.0
2018-01-25 10:50:00,107.6,107.7,107.59,107.65,25507.0,99.9727,100.0656,99.9634,100.0191,25507.0
2018-01-25 10:55:00,107.65,107.7,107.62,107.67,34113.0,100.0191,100.0656,99.9912,100.0377,34113.0
2018-01-25 11:00:00,107.66,107.74,107.64,107.71,61545.0,100.0284,100.1027,100.0098,100.0749,61545.0
2018-01-25 11:05:00,107.7,107.76,107.7,107.72,23440.0,100.0656,100.1213,100.0656,100.0842,23440.0
2018-01-25 11:10:00,107.71,107.83,107.71,107.77,52377.0,100.0749,100.1864,100.0749,100.1306,52377.0
2018-01-25 11:15:00,107.77,107.8,107.73,107.76,24631.0,100.1306,100.1585,100.0934,100.1213,24631.0
2018-01-25 11:20:00,107.75,107.8,107.74,107.79,18876.0,100.112,100.1585,100.1027,100.1492,18876.0
2018-01-25 11:25:00,107.79,107.83,107.77,107.83,32438.0,100.1492,100.1864,100.1306,100.1864,32438.0
2018-01-25 11:30:00,107.83,107.88,107.8,107.86,28280.0,100.1864,100.2328,100.1585,100.2142,28280.0
2018-01-25 11:35:00,107.87,107.93,107.86,107.87,48723.0,100.2235,100.2793,100.2142,100.2235,48723.0
2018-01-25 11:40:00,107.87,107.95,107.86,107.94,91922.0,100.2235,100.2978,100.2142,100.2886,91922.0
2018-01-25 11:45:00,107.93,107.93,107.85,107.87,28210.0,100.2793,100.2793,100.2049,100.2235,28210.0
2018-01-25 11:50:00,107.87,107.89,107.84,107.89,57267.0,100.2235,100.2421,100.1956,100.2421,57267.0
2018-01-25 11:55:00,107.91,107.97,107.9,107.94,157891.0,100.2607,100.3164,100.2514,100.2886,157891.0
2018-01-25 12:00:00,107.93,107.97,107.91,107.93,64216.0,100.2793,100.3164,100.2607,100.2793,64216.0
2018-01-25 12:05:00,107.93,107.97,107.88,107.88,20808.0,100.2793,100.3164,100.2328,100.2328,20808.0
2018-01-25 12:10:00,107.89,107.95,107.89,107.93,20196.0,100.2421,100.2978,100.2421,100.2793,20196.0
2018-01-25 12:15:00,107.93,107.97,107.91,107.94,10666.0,100.2793,100.3164,100.2607,100.2886,10666.0
2018-01-25 12:20:00,107.95,107.95,107.84,107.88,44791.0,100.2978,100.2978,100.1956,100.2328,44791.0
2018-01-25 12:25:00,107.89,107.93,107.85,107.93,23459.0,100.2421,100.2793,100.2049,100.2793,23459.0
2018-01-25 12:30:00,107.93,107.99,107.93,107.99,24404.0,100.2793,100.335,100.2793,100.335,24404.0
2018-01-25 12:35:00,107.99,108.03,107.95,107.96,38898.0,100.335,100.3722,100.2978,100.3071,38898.0
2018-01-25 12:40:00,107.96,107.97,107.89,107.95,20001.0,100.3071,100.3164,100.2421,100.2978,20001.0
2018-01-25 12:45:00,107.95,107.99,107.94,107.96,7470.0,100.2978,100.335,100.2886,100.3071,7470.0
2018-01-25 12:50:00,107.96,107.97,107.85,107.87,25377.0,100.3071,100.3164,100.2049,100.2235,25377.0
2018-01-25 12:55:00,107.87,107.89,107.84,107.88,14605.0,100.2235,100.2421,100.1956,100.2328,14605.0
2018-01-25 13:00:00,107.87,107.87,107.76,107.79,26554.0,100.2235,100.2235,100.1213,100.1492,26554.0
2018-01-25 13:05:00,107.79,107.88,107.76,107.87,34540.0,100.1492,100.2328,100.1213,100.2235,34540.0
2018-01-25 13:10:00,107.88,107.93,107.87,107.92,23663.0,100.2328,100.2793,100.2235,100.27,23663.0
2018-01-25 13:15:00,107.92,107.92,107.86,107.91,12759.0,100.27,100.27,100.2142,100.2607,12759.0
2018-01-25 13:20:00,107.91,107.91,107.82,107.86,15210.0,100.2607,100.2607,100.1771,100.2142,15210.0
2018-01-25 13:25:00,107.86,107.88,107.83,107.87,6462.0,100.2142,100.2328,100.1864,100.2235,6462.0
2018-01-25 13:30:00,107.86,107.87,107.82,107.82,12985.0,100.2142,100.2235,100.1771,100.1771,12985.0
2018-01-25 13:35:00,107.83,107.94,107.82,107.94,6765.0,100.1864,100.2886,100.1771,100.2886,6765.0
2018-01-25 13:40:00,107.94,107.99,107.93,107.99,10998.0,100.2886,100.335,100.2793,100.335,10998.0
2018-01-25 13:45:00,108.0,108.0,107.96,107.98,10880.0,100.3443,100.3443,100.3071,100.3257,10880.0
2018-01-25 13:50:00,107.98,108.05,107.96,108.04,33125.0,100.3257,100.3908,100.3071,100.3815,33125.0
2018-01-25 13:55:00,108.05,108.06,108.02,108.03,9324.0,100.3908,100.4,100.3629,100.3722,9324.0
2018-01-25 14:00:00,108.03,108.04,107.99,108.0,18488.0,100.3722,100.3815,100.335,100.3443,18488.0
2018-01-25 14:05:00,108.02,108.12,108.01,108.09,18016.0,100.3629,100.4558,100.3536,100.4279,18016.0
2018-01-25 14:10:00,108.08,108.09,107.84,107.94,152802.0,100.4186,100.4279,100.1956,100.2886,152802.0
2018-01-25 14:15:00,107.94,108.0,107.89,107.99,17127.0,100.2886,100.3443,100.2421,100.335,17127.0
2018-01-25 14:20:00,107.99,107.99,107.91,107.91,13999.0,100.335,100.335,100.2607,100.2607,13999.0
2018-01-25 14:25:00,107.91,107.98,107.88,107.96,33861.0,100.2607,100.3257,100.2328,100.3071,33861.0
2018-01-25 14:30:00,107.96,107.97,107.92,107.93,6805.0,100.3071,100.3164,100.27,100.2793,6805.0
2018-01-25 14:35:00,107.93,107.93,107.74,107.79,44922.0,100.2793,100.2793,100.1027,100.1492,44922.0
2018-01-25 14:40:00,107.79,107.81,107.72,107.76,21511.0,100.1492,100.1678,100.0842,100.1213,21511.0
2018-01-25 14:45:00,107.76,107.78,107.6,107.74,44961.0,100.1213,100.1399,99.9727,100.1027,44961.0
2018-01-25 14:50:00,107.74,107.75,107.58,107.7,68845.0,100.1027,100.112,99.9541,100.0656,68845.0
2018-01-25 14:55:00,107.7,107.78,107.64,107.64,171962.0,100.0656,100.1399,100.0098,100.0098,171962.0
2018-01-25 15:00:00,107.64,107.67,107.57,107.63,84031.0,100.0098,100.0377,99.9448,100.0005,84031.0
2018-01-25 15:05:00,107.63,107.7,107.62,107.65,31992.0,100.0005,100.0656,99.9912,100.0191,31992.0
2018-01-25 15:10:00,107.63,107.63,107.48,107.58,105913.0,100.0005,100.0005,99.8612,99.9541,105913.0
2018-01-25 15:15:00,107.59,107.74,107.59,107.7,39678.0,99.9634,100.1027,99.9634,100.0656,39678.0
2018-01-25 15:20:00,107.72,107.78,107.71,107.78,65122.0,100.0842,100.1399,100.0749,100.1399,65122.0
2018-01-25 15:25:00,107.78,107.87,107.76,107.78,82347.0,100.1399,100.2235,100.1213,100.1399,82347.0
2018-01-25 15:30:00,107.78,107.9,107.77,107.85,56558.0,100.1399,100.2514,100.1306,100.2049,56558.0
2018-01-25 15:35:00,107.85,107.85,107.76,107.81,31962.0,100.2049,100.2049,100.1213,100.1678,31962.0
2018-01-25 15:40:00,107.81,107.88,107.77,107.84,75044.0,100.1678,100.2328,100.1306,100.1956,75044.0
2018-01-25 15:45:00,107.84,107.92,107.83,107.9,51209.0,100.1956,100.27,100.1864,100.2514,51209.0
2018-01-25 15:50:00,107.9,107.99,107.89,107.91,252467.0,100.2514,100.335,100.2421,100.2607,252467.0
2018-01-25 15:55:00,107.92,107.98,107.9,107.95,380694.0,100.27,100.3257,100.2514,100.2978,380694.0
2018-01-26 09:30:00,108.18,108.24,107.91,108.07,123290.0,100.5115,100.5673,100.2607,100.4093,123290.0
2018-01-26 09:35:00,108.06,108.24,108.06,108.14,62475.0,100.4,100.5673,100.4,100.4744,62475.0
2018-01-26 09:40:00,108.15,108.17,108.05,108.07,73253.0,100.4837,100.5023,100.3908,100.4093,73253.0
2018-01-26 09:45:00,108.07,108.1,107.94,108.04,85032.0,100.4093,100.4372,100.2886,100.3815,85032.0
2018-01-26 09:50:00,108.04,108.12,108.04,108.11,54698.0,100.3815,100.4558,100.3815,100.4465,54698.0
2018-01-26 09:55:00,108.12,108.24,108.12,108.2,45074.0,100.4558,100.5673,100.4558,100.5301,45074.0
2018-01-26 10:00:00,108.2,108.28,108.18,108.24,22423.0,100.5301,100.6045,100.5115,100.5673,22423.0
2018-01-26 10:05:00,108.23,108.27,108.19,108.27,32164.0,100.558,100.5952,100.5208,100.5952,32164.0
2018-01-26 10:10:00,108.27,108.27,108.15,108.15,27553.0,100.5952,100.5952,100.4837,100.4837,27553.0
2018-01-26 10:15:00,108.14,108.19,108.04,108.19,36982.0,100.4744,100.5208,100.3815,100.5208,36982.0
2018-01-26 10:20:00,108.19,108.24,108.14,108.15,24321.0,100.5208,100.5673,100.4744,100.4837,24321.0
2018-01-26 10:25:00,108.16,108.25,108.15,108.23,11592.0,100.493,100.5766,100.4837,100.558,11592.0
2018-01-26 10:30:00,108.24,108.32,108.24,108.31,26481.0,100.5673,100.6416,100.5673,100.6323,26481.0
2018-01-26 10:35:00,108.32,108.42,108.31,108.4,19003.0,100.6416,100.7345,100.6323,100.7159,19003.0
2018-01-26 10:40:00,108.4,108.43,108.36,108.37,48008.0,100.7159,100.7438,100.6788,100.6881,48008.0
2018-01-26 10:45:00,108.36,108.4,108.32,108.32,91856.0,100.6788,100.7159,100.6416,100.6416,91856.0
2018-01-26 10:50:00,108.33,108.37,108.31,108.33,24088.0,100.6509,100.6881,100.6323,100.6509,24088.0
2018-01-26 10:55:00,108.33,108.33,108.24,108.25,24858.0,100.6509,100.6509,100.5673,100.5766,24858.0
2018-01-26 11:00:00,108.25,108.28,108.22,108.23,35832.0,100.5766,100.6045,100.5487,100.558,35832.0
2018-01-26 11:05:00,108.22,108.32,108.21,108.32,11493.0,100.5487,100.6416,100.5394,100.6416,11493.0
2018-01-26 11:10:00,108.31,108.33,108.29,108.31,10920.0,100.6323,100.6509,100.6137,100.6323,10920.0
2018-01-26 11:15:00,108.3,108.4,108.28,108.39,20316.0,100.623,100.7159,100.6045,100.7067,20316.0
2018-01-26 11:20:00,108.39,108.44,108.35,108.44,31265.0,100.7067,100.7531,100.6695,100.7531,31265.0
2018-01-26 11:25:00,108.45,108.45,108.38,108.42,17305.0,100.7624,100.7624,100.6974,100.7345,17305.0
2018-01-26 11:30:00,108.42,108.5,108.41,108.48,48613.0,100.7345,100.8089,100.7252,100.7903,48613.0
2018-01-26 11:35:00,108.48,108.48,108.39,108.4,17016.0,100.7903,100.7903,100.7067,100.7159,17016.0
2018-01-26 11:40:00,108.39,108.44,108.37,108.44,18007.0,100.7067,100.7531,100.6881,100.7531,18007.0
2018-01-26 11:45:00,108.44,108.45,108.4,108.41,22855.0,100.7531,100.7624,100.7159,100.7252,22855.0
2018-01-26 11:50:00,108.41,108.41,108.31,108.32,32255.0,100.7252,100.7252,100.6323,100.6416,32255.0
2018-01-26 11:55:00,108.32,108.33,108.27,108.31,24945.0,100.6416,100.6509,100.5952,100.6323,24945.0
2018-01-26 12:00:00,108.31,108.32,108.26,108.29,15079.0,100.6323,100.6416,100.5859,100.6137,15079.0
2018-01-26 12:05:00,108.28,108.38,108.26,108.35,19152.0,100.6045,100.6974,100.5859,100.6695,19152.0
2018-01-26 12:10:00,108.35,108.37,108.33,108.34,24826.0,100.6695,100.6881,100.6509,100.6602,24826.0
2018-01-26 12:15:00,108.34,108.43,108.34,108.42,106119.0,100.6602,100.7438,100.6602,100.7345,106119.0
2018-01-26 12:20:00,108.42,108.45,108.38,108.45,47110.0,100.7345,100.7624,100.6974,100.7624,47110.0
2018-01-26 12:25:00,108.44,108.46,108.41,108.43,46814.0,100.7531,100.7717,100.7252,100.7438,46814.0
2018-01-26 12:30:00,108.43,108.46,108.39,108.45,88952.0,100.7438,100.7717,100.7067,100.7624,88952.0
2018-01-26 12:35:00,108.44,108.45,108.42,108.45,202846.0,100.7531,100.7624,100.7345,100.7624,202846.0
2018-01-26 12:40:00,108.45,108.47,108.43,108.47,14097.0,100.7624,100.781,100.7438,100.781,14097.0
2018-01-26 12:45:00,108.46,108.52,108.45,108.52,19919.0,100.7717,100.8274,100.7624,100.8274,19919.0
2018-01-26 12:50:00,108.52,108.55,108.51,108.55,30857.0,100.8274,100.8553,100.8182,100.8553,30857.0
2018-01-26 12:55:00,108.55,108.56,108.52,108.53,11257.0,100.8553,100.8646,100.8274,100.8367,11257.0
2018-01-26 13:00:00,108.52,108.57,108.52,108.56,50780.0,100.8274,100.8739,100.8274,100.8646,50780.0
2018-01-26 13:05:00,108.57,108.57,108.54,108.56,4992.0,100.8739,100.8739,100.846,100.8646,4992.0
2018-01-26 13:10:00,108.56,108.56,108.53,108.55,13819.0,100.8646,100.8646,100.8367,100.8553,13819.0
2018-01-26 13:15:00,108.56,108.59,108.55,108.56,25084.0,100.8646,100.8925,100.8553,100.8646,25084.0
2018-01-26 13:20:00,108.56,108.65,108.56,108.59,21302.0,100.8646,100.9482,100.8646,100.8925,21302.0
2018-01-26 13:25:00,108.58,108.6,108.56,108.58,9732.0,100.8832,100.9018,100.8646,100.8832,9732.0
2018-01-26 13:30:00,108.58,108.58,108.55,108.58,19739.0,100.8832,100.8832,100.8553,100.8832,19739.0
2018-01-26 13:35:00,108.59,108.63,108.57,108.62,9326.0,100.8925,100.9296,100.8739,100.9204,9326.0
2018-01-26 13:40:00,108.61,108.64,108.6,108.6,13594.0,100.9111,100.9389,100.9018,100.9018,13594.0
2018-01-26 13:45:00,108.6,108.63,108.59,108.62,37536.0,100.9018,100.9296,100.8925,100.9204,37536.0
2018-01-26 13:50:00,108.61,108.66,108.6,108.64,51323.0,100.9111,100.9575,100.9018,100.9389,51323.0
2018-01-26 13:55:00,108.64,108.64,108.59,108.59,11519.0,100.9389,100.9389,100.8925,100.8925,11519.0
2018-01-26 14:00:00,108.59,108.6,108.57,108.58,10438.0,100.8925,100.9018,100.8739,100.8832,10438.0
2018-01-26 14:05:00,108.58,108.58,108.52,108.56,51432.0,100.8832,100.8832,100.8274,100.8646,51432.0
2018-01-26 14:10:00,108.57,108.59,108.55,108.59,32998.0,100.8739,100.8925,100.8553,100.8925,32998.0
2018-01-26 14:15:00,108.6,108.6,108.55,108.58,12870.0,100.9018,100.9018,100.8553,100.8832,12870.0
2018-01-26 14:20:00,108.58,108.62,108.56,108.57,21026.0,100.8832,100.9204,100.8646,100.8739,21026.0
2018-01-26 14:25:00,108.57,108.57,108.47,108.48,16380.0,100.8739,100.8739,100.781,100.7903,16380.0
2018-01-26 14:30:00,108.48,108.55,108.45,108.54,21247.0,100.7903,100.8553,100.7624,100.846,21247.0
2018-01-26 14:35:00,108.54,108.62,108.54,108.61,28707.0,100.846,100.9204,100.846,100.9111,28707.0
2018-01-26 14:40:00,108.61,108.64,108.59,108.59,31012.0,100.9111,100.9389,100.8925,100.8925,31012.0
2018-01-26 14:45:00,108.59,108.65,108.59,108.64,22670.0,100.8925,100.9482,100.8925,100.9389,22670.0
2018-01-26 14:50:00,108.64,108.64,108.58,108.62,11620.0,100.9389,100.9389,100.8832,100.9204,11620.0
2018-01-26 14:55:00,108.62,108.63,108.59,108.59,16682.0,100.9204,100.9296,100.8925,100.8925,16682.0
2018-01-26 15:00:00,108.59,108.6,108.55,108.59,33468.0,100.8925,100.9018,100.8553,100.8925,33468.0
2018-01-26 15:05:00,108.6,108.67,108.6,108.67,24394.0,100.9018,100.9668,100.9018,100.9668,24394.0
2018-01-26 15:10:00,108.67,108.72,108.66,108.72,47635.0,100.9668,101.0133,100.9575,101.0133,47635.0
2018-01-26 15:15:00,108.72,108.77,108.72,108.76,23805.0,101.0133,101.0597,101.0133,101.0504,23805.0
2018-01-26 15:20:00,108.76,108.8,108.73,108.79,57927.0,101.0504,101.0876,101.0226,101.0783,57927.0
2018-01-26 15:25:00,108.79,108.8,108.76,108.78,88834.0,101.0783,101.0876,101.0504,101.069,88834.0
2018-01-26 15:30:00,108.79,108.82,108.76,108.81,46725.0,101.0783,101.1062,101.0504,101.0969,46725.0
2018-01-26 15:35:00,108.81,108.88,108.81,108.86,60648.0,101.0969,101.1619,101.0969,101.1433,60648.0
2018-01-26 15:40:00,108.86,108.88,108.83,108.88,40696.0,101.1433,101.1619,101.1155,101.1619,40696.0
2018-01-26 15:45:00,108.88,108.89,108.83,108.86,45624.0,101.1619,101.1712,101.1155,101.1433,45624.0
2018-01-26 15:50:00,108.86,108.96,108.86,108.95,183387.0,101.1433,101.2363,101.1433,101.227,183387.0
2018-01-26 15:55:00,108.95,108.99,108.89,108.98,543161.0,101.227,101.2641,101.1712,101.2548,543161.0
2018-01-29 09:30:00,108.89,108.97,108.67,108.72,117807.0,101.1712,101.2455,100.9668,101.0133,117807.0
2018-01-29 09:35:00,108.72,109.03,108.68,109.03,105676.0,101.0133,101.3013,100.9761,101.3013,105676.0
2018-01-29 09:40:00,109.04,109.1,108.92,109.0,108674.0,101.3106,101.3663,101.1991,101.2734,108674.0
2018-01-29 09:45:00,109.01,109.17,108.98,109.17,101197.0,101.2827,101.4314,101.2548,101.4314,101197.0
2018-01-29 09:50:00,109.16,109.17,109.06,109.08,89787.0,101.4221,101.4314,101.3292,101.3477,89787.0
2018-01-29 09:55:00,109.08,109.13,109.03,109.05,83610.0,101.3477,101.3942,101.3013,101.3199,83610.0
2018-01-29 10:00:00,109.05,109.06,108.81,108.87,129908.0,101.3199,101.3292,101.0969,101.1526,129908.0
2018-01-29 10:05:00,108.87,108.97,108.82,108.94,70241.0,101.1526,101.2455,101.1062,101.2177,70241.0
2018-01-29 10:10:00,108.93,109.0,108.91,108.97,65402.0,101.2084,101.2734,101.1898,101.2455,65402.0
2018-01-29 10:15:00,108.95,108.96,108.82,108.86,38833.0,101.227,101.2363,101.1062,101.1433,38833.0
2018-01-29 10:20:00,108.82,108.83,108.75,108.82,78293.0,101.1062,101.1155,101.0411,101.1062,78293.0
2018-01-29 10:25:00,108.82,108.9,108.8,108.88,71193.0,101.1062,101.1805,101.0876,101.1619,71193.0
2018-01-29 10:30:00,108.88,108.89,108.78,108.78,26474.0,101.1619,101.1712,101.069,101.069,26474.0
2018-01-29 10:35:00,108.78,108.79,108.59,108.6,74672.0,101.069,101.0783,100.8925,100.9018,74672.0
2018-01-29 10:40:00,108.61,108.66,108.46,108.55,83393.0,100.9111,100.9575,100.7717,100.8553,83393.0
2018-01-29 10:45:00,108.54,108.65,108.52,108.61,42744.0,100.846,100.9482,100.8274,100.9111,42744.0
2018-01-29 10:50:00,108.61,108.63,108.54,108.55,27889.0,100.9111,100.9296,100.846,100.8553,27889.0
2018-01-29 10:55:00,108.54,108.72,108.54,108.63,56173.0,100.846,101.0133,100.846,100.9296,56173.0
2018-01-29 11:00:00,108.63,108.65,108.53,108.57,67333.0,100.9296,100.9482,100.8367,100.8739,67333.0
2018-01-29 11:05:00,108.56,108.64,108.49,108.55,71734.0,100.8646,100.9389,100.7996,100.8553,71734.0
2018-01-29 11:10:00,108.56,108.63,108.48,108.63,142389.0,100.8646,100.9296,100.7903,100.9296,142389.0
2018-01-29 11:15:00,108.61,108.68,108.59,108.62,74851.0,100.9111,100.9761,100.8925,100.9204,74851.0
2018-01-29 11:20:00,108.62,108.84,108.62,108.8,93827.0,100.9204,101.1248,100.9204,101.0876,93827.0
2018-01-29 11:25:00,108.79,108.79,108.7,108.78,46806.0,101.0783,101.0783,100.9947,101.069,46806.0
2018-01-29 11:30:00,108.78,108.83,108.74,108.83,30857.0,101.069,101.1155,101.0318,101.1155,30857.0
2018-01-29 11:35:00,108.83,108.88,108.8,108.87,24678.0,101.1155,101.1619,101.0876,101.1526,24678.0
2018-01-29 11:40:00,108.88,108.91,108.72,108.9,101566.0,101.1619,101.1898,101.0133,101.1805,101566.0
2018-01-29 11:45:00,108.91,108.98,108.84,108.84,37257.0,101.1898,101.2548,101.1248,101.1248,37257.0
2018-01-29 11:50:00,108.88,108.91,108.86,108.89,11180.0,101.1619,101.1898,101.1433,101.1712,11180.0
2018-01-29 11:55:00,108.87,108.9,108.78,108.79,23123.0,101.1526,101.1805,101.069,101.0783,23123.0
2018-01-29 12:00:00,108.8,108.8,108.68,108.74,29057.0,101.0876,101.0876,100.9761,101.0318,29057.0
2018-01-29 12:05:00,108.74,108.85,108.73,108.81,17742.0,101.0318,101.134,101.0226,101.0969,17742.0
2018-01-29 12:10:00,108.84,108.9,108.76,108.87,26177.0,101.1248,101.1805,101.0504,101.1526,26177.0
2018-01-29 12:15:00,108.87,108.95,108.87,108.95,27417.0,101.1526,101.227,101.1526,101.227,27417.0
2018-01-29 12:20:00,108.95,108.99,108.92,108.98,20419.0,101.227,101.2641,101.1991,101.2548,20419.0
2018-01-29 12:25:00,108.98,109.0,108.89,108.97,48828.0,101.2548,101.2734,101.1712,101.2455,48828.0
2018-01-29 12:30:00,108.97,108.99,108.92,108.93,15382.0,101.2455,101.2641,101.1991,101.2084,15382.0
2018-01-29 12:35:00,108.92,109.01,108.92,108.97,11457.0,101.1991,101.2827,101.1991,101.2455,11457.0
2018-01-29 12:40:00,108.98,109.0,108.9,108.92,21714.0,101.2548,101.2734,101.1805,101.1991,21714.0
2018-01-29 12:45:00,108.94,109.03,108.94,108.99,38229.0,101.2177,101.3013,101.2177,101.2641,38229.0
2018-01-29 12:50:00,108.98,109.11,108.98,109.08,17451.0,101.2548,101.3756,101.2548,101.3477,17451.0
2018-01-29 12:55:00,109.08,109.16,109.04,109.15,21004.0,101.3477,101.4221,101.3106,101.4128,21004.0
2018-01-29 13:00:00,109.16,109.26,109.15,109.25,9591.0,101.4221,101.515,101.4128,101.5057,9591.0
2018-01-29 13:05:00,109.23,109.26,109.2,109.22,7785.0,101.4871,101.515,101.4592,101.4778,7785.0
2018-01-29 13:10:00,109.23,109.25,109.18,109.22,12295.0,101.4871,101.5057,101.4407,101.4778,12295.0
2018-01-29 13:15:00,109.25,109.34,109.25,109.29,21791.0,101.5057,101.5893,101.5057,101.5429,21791.0
2018-01-29 13:20:00,109.28,109.33,109.26,109.29,7905.0,101.5336,101.58,101.515,101.5429,7905.0
2018-01-29 13:25:00,109.29,109.32,109.26,109.32,10372.0,101.5429,101.5707,101.515,101.5707,10372.0
2018-01-29 13:30:00,109.3,109.31,109.21,109.23,13988.0,101.5522,101.5614,101.4685,101.4871,13988.0
2018-01-29 13:35:00,109.23,109.26,109.21,109.25,10251.0,101.4871,101.515,101.4685,101.5057,10251.0
2018-01-29 13:40:00,109.25,109.26,109.19,109.19,14587.0,101.5057,101.515,101.4499,101.4499,14587.0
2018-01-29 13:45:00,109.2,109.23,109.18,109.18,15327.0,101.4592,101.4871,101.4407,101.4407,15327.0
2018-01-29 13:50:00,109.18,109.21,109.13,109.17,16327.0,101.4407,101.4685,101.3942,101.4314,16327.0
2018-01-29 13:55:00,109.15,109.18,109.11,109.15,15697.0,101.4128,101.4407,101.3756,101.4128,15697.0
2018-01-29 14:00:00,109.15,109.2,109.12,109.13,32630.0,101.4128,101.4592,101.3849,101.3942,32630.0
2018-01-29 14:05:00,109.11,109.16,109.1,109.14,11870.0,101.3756,101.4221,101.3663,101.4035,11870.0
2018-01-29 14:10:00,109.15,109.19,109.07,109.17,24861.0,101.4128,101.4499,101.3385,101.4314,24861.0
2018-01-29 14:15:00,109.17,109.19,109.12,109.14,9536.0,101.4314,101.4499,101.3849,101.4035,9536.0
2018-01-29 14:20:00,109.13,109.16,109.1,109.1,22929.0,101.3942,101.4221,101.3663,101.3663,22929.0
2018-01-29 14:25:00,109.11,109.14,109.06,109.07,19708.0,101.3756,101.4035,101.3292,101.3385,19708.0
2018-01-29 14:30:00,109.08,109.1,109.03,109.03,131749.0,101.3477,101.3663,101.3013,101.3013,131749.0
2018-01-29 14:35:00,109.04,109.08,109.0,109.0,44066.0,101.3106,101.3477,101.2734,101.2734,44066.0
2018-01-29 14:40:00,109.01,109.06,108.95,109.03,47863.0,101.2827,101.3292,101.227,101.3013,47863.0
2018-01-29 14:45:00,109.04,109.13,109.04,109.09,42491.0,101.3106,101.3942,101.3106,101.357,42491.0
2018-01-29 14:50:00,109.09,109.11,109.04,109.06,27520.0,101.357,101.3756,101.3106,101.3292,27520.0
2018-01-29 14:55:00,109.05,109.13,109.05,109.07,25893.0,101.3199,101.3942,101.3199,101.3385,25893.0
2018-01-29 15:00:00,109.07,109.1,109.02,109.07,15975.0,101.3385,101.3663,101.292,101.3385,15975.0
2018-01-29 15:05:00,109.06,109.09,109.03,109.09,21559.0,101.3292,101.357,101.3013,101.357,21559.0
2018-01-29 15:10:00,109.1,109.15,109.1,109.13,20860.0,101.3663,101.4128,101.3663,101.3942,20860.0
2018-01-29 15:15:00,109.14,109.19,109.14,109.14,35092.0,101.4035,101.4499,101.4035,101.4035,35092.0
2018-01-29 15:20:00,109.13,109.13,108.97,108.99,90963.0,101.3942,101.3942,101.2455,101.2641,90963.0
2018-01-29 15:25:00,109.0,109.0,108.93,108.93,67333.0,101.2734,101.2734,101.2084,101.2084,67333.0
2018-01-29 15:30:00,108.93,109.01,108.92,108.98,75568.0,101.2084,101.2827,101.1991,101.2548,75568.0
2018-01-29 15:35:00,108.98,109.0,108.88,108.88,129804.0,101.2548,101.2734,101.1619,101.1619,129804.0
2018-01-29 15:40:00,108.88,108.89,108.77,108.77,256439.0,101.1619,101.1712,101.0597,101.0597,256439.0
2018-01-29 15:45:00,108.76,108.77,108.61,108.62,335516.0,101.0504,101.0597,100.9111,100.9204,335516.0
2018-01-29 15:50:00,108.62,108.86,108.62,108.82,439468.0,100.9204,101.1433,100.9204,101.1062,439468.0
2018-01-29 15:55:00,108.82,108.91,108.69,108.71,789545.0,101.1062,101.1898,100.9854,101.004,789545.0
2018-01-30 09:30:00,107.89,108.23,107.54,108.02,161848.0,100.2421,100.558,99.9169,100.3629,161848.0
2018-01-30 09:35:00,108.03,108.23,108.03,108.07,130804.0,100.3722,100.558,100.3722,100.4093,130804.0
2018-01-30 09:40:00,108.06,108.26,108.02,108.15,155633.0,100.4,100.5859,100.3629,100.4837,155633.0
2018-01-30 09:45:00,108.15,108.2,107.99,108.09,84762.0,100.4837,100.5301,100.335,100.4279,84762.0
2018-01-30 09:50:00,108.08,108.19,107.97,108.0,108183.0,100.4186,100.5208,100.3164,100.3443,108183.0
2018-01-30 09:55:00,108.01,108.04,107.84,107.95,152782.0,100.3536,100.3815,100.1956,100.2978,152782.0
2018-01-30 10:00:00,107.95,108.06,107.87,107.93,154017.0,100.2978,100.4,100.2235,100.2793,154017.0
2018-01-30 10:05:00,107.93,107.93,107.71,107.83,143566.0,100.2793,100.2793,100.0749,100.1864,143566.0
2018-01-30 10:10:00,107.84,108.04,107.82,108.04,158556.0,100.1956,100.3815,100.1771,100.3815,158556.0
2018-01-30 10:15:00,108.03,108.03,107.77,107.77,57435.0,100.3722,100.3722,100.1306,100.1306,57435.0
2018-01-30 10:20:00,107.76,107.97,107.71,107.95,70361.0,100.1213,100.3164,100.0749,100.2978,70361.0
2018-01-30 10:25:00,107.95,108.1,107.93,108.09,63744.0,100.2978,100.4372,100.2793,100.4279,63744.0
2018-01-30 10:30:00,108.08,108.29,108.08,108.28,141940.0,100.4186,100.6137,100.4186,100.6045,141940.0
2018-01-30 10:35:00,108.27,108.31,108.17,108.27,72824.0,100.5952,100.6323,100.5023,100.5952,72824.0
2018-01-30 10:40:00,108.27,108.28,108.16,108.21,66742.0,100.5952,100.6045,100.493,100.5394,66742.0
2018-01-30 10:45:00,108.21,108.23,108.1,108.13,72826.0,100.5394,100.558,100.4372,100.4651,72826.0
2018-01-30 10:50:00,108.12,108.27,108.09,108.26,86296.0,100.4558,100.5952,100.4279,100.5859,86296.0
2018-01-30 10:55:00,108.26,108.48,108.24,108.42,85541.0,100.5859,100.7903,100.5673,100.7345,85541.0
2018-01-30 11:00:00,108.42,108.53,108.33,108.36,101129.0,100.7345,100.8367,100.6509,100.6788,101129.0
2018-01-30 11:05:00,108.38,108.45,108.25,108.45,51252.0,100.6974,100.7624,100.5766,100.7624,51252.0
2018-01-30 11:10:00,108.45,108.56,108.34,108.53,73591.0,100.7624,100.8646,100.6602,100.8367,73591.0
2018-01-30 11:15:00,108.53,108.57,108.44,108.53,50050.0,100.8367,100.8739,100.7531,100.8367,50050.0
2018-01-30 11:20:00,108.52,108.58,108.31,108.36,65162.0,100.8274,100.8832,100.6323,100.6788,65162.0
2018-01-30 11:25:00,108.36,108.39,108.2,108.3,65053.0,100.6788,100.7067,100.5301,100.623,65053.0
2018-01-30 11:30:00,108.29,108.34,108.19,108.27,85211.0,100.6137,100.6602,100.5208,100.5952,85211.0
2018-01-30 11:35:00,108.28,108.39,108.25,108.26,54457.0,100.6045,100.7067,100.5766,100.5859,54457.0
2018-01-30 11:40:00,108.25,108.48,108.25,108.41,80701.0,100.5766,100.7903,100.5766,100.7252,80701.0
2018-01-30 11:45:00,108.41,108.47,108.33,108.34,43061.0,100.7252,100.781,100.6509,100.6602,43061.0
2018-01-30 11:50:00,108.33,108.4,108.28,108.28,30118.0,100.6509,100.7159,100.6045,100.6045,30118.0
2018-01-30 11:55:00,108.27,108.32,108.16,108.16,39866.0,100.5952,100.6416,100.493,100.493,39866.0
2018-01-30 12:00:00,108.19,108.24,108.14,108.2,43032.0,100.5208,100.5673,100.4744,100.5301,43032.0
2018-01-30 12:05:00,108.18,108.25,108.13,108.23,58985.0,100.5115,100.5766,100.4651,100.558,58985.0
2018-01-30 12:10:00,108.22,108.28,108.21,108.25,39927.0,100.5487,100.6045,100.5394,100.5766,39927.0
2018-01-30 12:15:00,108.25,108.33,108.2,108.29,17143.0,100.5766,100.6509,100.5301,100.6137,17143.0
2018-01-30 12:20:00,108.29,108.39,108.28,108.32,73909.0,100.6137,100.7067,100.6045,100.6416,73909.0
2018-01-30 12:25:00,108.31,108.31,108.14,108.14,28468.0,100.6323,100.6323,100.4744,100.4744,28468.0
2018-01-30 12:30:00,108.13,108.23,108.11,108.2,33195.0,100.4651,100.558,100.4465,100.5301,33195.0
2018-01-30 12:35:00,108.18,108.2,108.1,108.1,29619.0,100.5115,100.5301,100.4372,100.4372,29619.0
2018-01-30 12:40:00,108.1,108.19,108.1,108.13,24300.0,100.4372,100.5208,100.4372,100.4651,24300.0
2018-01-30 12:45:00,108.12,108.17,108.04,108.04,29093.0,100.4558,100.5023,100.3815,100.3815,29093.0
2018-01-30 12:50:00,108.05,108.13,108.03,108.09,59225.0,100.3908,100.4651,100.3722,100.4279,59225.0
2018-01-30 12:55:00,108.1,108.15,108.07,108.11,15808.0,100.4372,100.4837,100.4093,100.4465,15808.0
2018-01-30 13:00:00,108.1,108.11,107.93,107.95,36084.0,100.4372,100.4465,100.2793,100.2978,36084.0
2018-01-30 13:05:00,107.94,107.95,107.78,107.86,36146.0,100.2886,100.2978,100.1399,100.2142,36146.0
2018-01-30 13:10:00,107.84,107.92,107.84,107.85,34909.0,100.1956,100.27,100.1956,100.2049,34909.0
2018-01-30 13:15:00,107.84,107.94,107.79,107.86,38018.0,100.1956,100.2886,100.1492,100.2142,38018.0
2018-01-30 13:20:00,107.87,107.87,107.73,107.77,28445.0,100.2235,100.2235,100.0934,100.1306,28445.0
2018-01-30 13:25:00,107.78,107.88,107.77,107.82,53134.0,100.1399,100.2328,100.1306,100.1771,53134.0
2018-01-30 13:30:00,107.79,107.98,107.79,107.96,40545.0,100.1492,100.3257,100.1492,100.3071,40545.0
2018-01-30 13:35:00,107.96,108.05,107.92,108.04,18691.0,100.3071,100.3908,100.27,100.3815,18691.0
2018-01-30 13:40:00,108.04,108.09,108.01,108.01,24858.0,100.3815,100.4279,100.3536,100.3536,24858.0
2018-01-30 13:45:00,108.01,108.09,108.0,108.08,19171.0,100.3536,100.4279,100.3443,100.4186,19171.0
2018-01-30 13:50:00,108.07,108.1,108.03,108.06,27932.0,100.4093,100.4372,100.3722,100.4,27932.0
2018-01-30 13:55:00,108.07,108.13,108.06,108.08,27244.0,100.4093,100.4651,100.4,100.4186,27244.0
2018-01-30 14:00:00,108.09,108.14,108.08,108.13,16067.0,100.4279,100.4744,100.4186,100.4651,16067.0
2018-01-30 14:05:00,108.14,108.17,108.06,108.08,69012.0,100.4744,100.5023,100.4,100.4186,69012.0
2018-01-30 14:10:00,108.08,108.24,108.06,108.21,36378.0,100.4186,100.5673,100.4,100.5394,36378.0
2018-01-30 14:15:00,108.2,108.23,108.12,108.16,29742.0,100.5301,100.558,100.4558,100.493,29742.0
2018-01-30 14:20:00,108.16,108.17,108.08,108.11,18526.0,100.493,100.5023,100.4186,100.4465,18526.0
2018-01-30 14:25:00,108.11,108.18,108.08,108.15,21705.0,100.4465,100.5115,100.4186,100.4837,21705.0
2018-01-30 14:30:00,108.15,108.16,107.97,107.99,30485.0,100.4837,100.493,100.3164,100.335,30485.0
2018-01-30 14:35:00,108.0,108.03,107.94,108.02,27942.0,100.3443,100.3722,100.2886,100.3629,27942.0
2018-01-30 14:40:00,108.03,108.06,107.96,108.04,14307.0,100.3722,100.4,100.3071,100.3815,14307.0
2018-01-30 14:45:00,108.03,108.05,107.99,108.04,23008.0,100.3722,100.3908,100.335,100.3815,23008.0
2018-01-30 14:50:00,108.04,108.04,107.95,108.02,43179.0,100.3815,100.3815,100.2978,100.3629,43179.0
2018-01-30 14:55:00,108.01,108.04,107.93,107.94,20315.0,100.3536,100.3815,100.2793,100.2886,20315.0
2018-01-30 15:00:00,107.94,108.0,107.89,107.97,42550.0,100.2886,100.3443,100.2421,100.3164,42550.0
2018-01-30 15:05:00,107.96,107.99,107.91,107.96,24095.0,100.3071,100.335,100.2607,100.3071,24095.0
2018-01-30 15:10:00,107.97,108.09,107.96,108.07,26559.0,100.3164,100.4279,100.3071,100.4093,26559.0
2018-01-30 15:15:00,108.07,108.12,108.05,108.09,34673.0,100.4093,100.4558,100.3908,100.4279,34673.0
2018-01-30 15:20:00,108.1,108.16,108.07,108.12,30994.0,100.4372,100.493,100.4093,100.4558,30994.0
2018-01-30 15:25:00,108.11,108.14,108.09,108.12,33888.0,100.4465,100.4744,100.4279,100.4558,33888.0
2018-01-30 15:30:00,108.13,108.2,108.09,108.17,45881.0,100.4651,100.5301,100.4279,100.5023,45881.0
2018-01-30 15:35:00,108.18,108.3,108.18,108.23,52859.0,100.5115,100.623,100.5115,100.558,52859.0
2018-01-30 15:40:00,108.23,108.24,108.17,108.22,50813.0,100.558,100.5673,100.5023,100.5487,50813.0
2018-01-30 15:45:00,108.23,108.33,108.23,108.25,78873.0,100.558,100.6509,100.558,100.5766,78873.0
2018-01-30 15:50:00,108.25,108.3,108.22,108.28,111422.0,100.5766,100.623,100.5487,100.6045,111422.0
2018-01-30 15:55:00,108.27,108.31,108.15,108.17,380720.0,100.5952,100.6323,100.4837,100.5023,380720.0
2018-01-31 09:30:00,108.66,108.83,108.59,108.82,121355.0,100.9575,101.1155,100.8925,101.1062,121355.0
2018-01-31 09:35:00,108.82,109.04,108.8,108.87,67941.0,101.1062,101.3106,101.0876,101.1526,67941.0
2018-01-31 09:40:00,108.87,108.92,108.8,108.83,58557.0,101.1526,101.1991,101.0876,101.1155,58557.0
2018-01-31 09:45:00,108.85,108.87,108.77,108.8,38780.0,101.134,101.1526,101.0597,101.0876,38780.0
2018-01-31 09:50:00,108.82,108.84,108.77,108.81,42900.0,101.1062,101.1248,101.0597,101.0969,42900.0
2018-01-31 09:55:00,108.81,108.88,108.72,108.74,27552.0,101.0969,101.1619,101.0133,101.0318,27552.0
2018-01-31 10:00:00,108.74,108.77,108.56,108.56,56082.0,101.0318,101.0597,100.8646,100.8646,56082.0
2018-01-31 10:05:00,108.55,108.65,108.5,108.62,40365.0,100.8553,100.9482,100.8089,100.9204,40365.0
2018-01-31 10:10:00,108.62,108.74,108.6,108.74,234498.0,100.9204,101.0318,100.9018,101.0318,234498.0
2018-01-31 10:15:00,108.74,108.77,108.67,108.69,32262.0,101.0318,101.0597,100.9668,100.9854,32262.0
2018-01-31 10:20:00,108.68,108.72,108.64,108.69,41022.0,100.9761,101.0133,100.9389,100.9854,41022.0
2018-01-31 10:25:00,108.69,108.69,108.51,108.52,27009.0,100.9854,100.9854,100.8182,100.8274,27009.0
2018-01-31 10:30:00,108.53,108.56,108.48,108.55,25236.0,100.8367,100.8646,100.7903,100.8553,25236.0
2018-01-31 10:35:00,108.56,108.59,108.49,108.56,23556.0,100.8646,100.8925,100.7996,100.8646,23556.0
2018-01-31 10:40:00,108.58,108.58,108.41,108.41,30743.0,100.8832,100.8832,100.7252,100.7252,30743.0
2018-01-31 10:45:00,108.41,108.46,108.35,108.42,36760.0,100.7252,100.7717,100.6695,100.7345,36760.0
2018-01-31 10:50:00,108.44,108.48,108.4,108.44,39929.0,100.7531,100.7903,100.7159,100.7531,39929.0
2018-01-31 10:55:00,108.44,108.44,108.29,108.37,78849.0,100.7531,100.7531,100.6137,100.6881,78849.0
2018-01-31 11:00:00,108.37,108.41,108.32,108.35,72814.0,100.6881,100.7252,100.6416,100.6695,72814.0
2018-01-31 11:05:00,108.35,108.37,108.23,108.24,19684.0,100.6695,100.6881,100.558,100.5673,19684.0
2018-01-31 11:10:00,108.23,108.34,108.2,108.28,252403.0,100.558,100.6602,100.5301,100.6045,252403.0
2018-01-31 11:15:00,108.29,108.3,108.21,108.24,34926.0,100.6137,100.623,100.5394,100.5673,34926.0
2018-01-31 11:20:00,108.24,108.29,108.18,108.26,51097.0,100.5673,100.6137,100.5115,100.5859,51097.0
2018-01-31 11:25:00,108.26,108.32,108.15,108.16,46382.0,100.5859,100.6416,100.4837,100.493,46382.0
2018-01-31 11:30:00,108.15,108.33,108.14,108.33,32435.0,100.4837,100.6509,100.4744,100.6509,32435.0
2018-01-31 11:35:00,108.33,108.36,108.29,108.34,76196.0,100.6509,100.6788,100.6137,100.6602,76196.0
2018-01-31 11:40:00,108.33,108.35,108.24,108.26,49573.0,100.6509,100.6695,100.5673,100.5859,49573.0
2018-01-31 11:45:00,108.26,108.3,108.24,108.25,59293.0,100.5859,100.623,100.5673,100.5766,59293.0
2018-01-31 11:50:00,108.25,108.27,108.16,108.19,40177.0,100.5766,100.5952,100.493,100.5208,40177.0
2018-01-31 11:55:00,108.18,108.21,108.15,108.15,19351.0,100.5115,100.5394,100.4837,100.4837,19351.0
2018-01-31 12:00:00,108.14,108.25,108.11,108.24,27904.0,100.4744,100.5766,100.4465,100.5673,27904.0
2018-01-31 12:05:00,108.23,108.24,108.17,108.2,44209.0,100.558,100.5673,100.5023,100.5301,44209.0
2018-01-31 12:10:00,108.2,108.25,108.17,108.24,14342.0,100.5301,100.5766,100.5023,100.5673,14342.0
2018-01-31 12:15:00,108.24,108.27,108.18,108.25,12100.0,100.5673,100.5952,100.5115,100.5766,12100.0
2018-01-31 12:20:00,108.26,108.36,108.26,108.33,127736.0,100.5859,100.6788,100.5859,100.6509,127736.0
2018-01-31 12:25:00,108.33,108.33,108.27,108.27,32121.0,100.6509,100.6509,100.5952,100.5952,32121.0
2018-01-31 12:30:00,108.28,108.33,108.28,108.32,30757.0,100.6045,100.6509,100.6045,100.6416,30757.0
2018-01-31 12:35:00,108.31,108.32,108.27,108.28,30822.0,100.6323,100.6416,100.5952,100.6045,30822.0
2018-01-31 12:40:00,108.28,108.3,108.24,108.28,40567.0,100.6045,100.623,100.5673,100.6045,40567.0
2018-01-31 12:45:00,108.27,108.3,108.22,108.23,32195.0,100.5952,100.623,100.5487,100.558,32195.0
2018-01-31 12:50:00,108.22,108.26,108.2,108.21,21256.0,100.5487,100.5859,100.5301,100.5394,21256.0
2018-01-31 12:55:00,108.21,108.27,108.2,108.24,109261.0,100.5394,100.5952,100.5301,100.5673,109261.0
2018-01-31 13:00:00,108.24,108.31,108.2,108.22,186997.0,100.5673,100.6323,100.5301,100.5487,186997.0
2018-01-31 13:05:00,108.23,108.26,108.22,108.23,21926.0,100.558,100.5859,100.5487,100.558,21926.0
2018-01-31 13:10:00,108.22,108.25,108.21,108.24,14579.0,100.5487,100.5766,100.5394,100.5673,14579.0
2018-01-31 13:15:00,108.24,108.24,108.19,108.23,16528.0,100.5673,100.5673,100.5208,100.558,16528.0
2018-01-31 13:20:00,108.23,108.35,108.23,108.34,26263.0,100.558,100.6695,100.558,100.6602,26263.0
2018-01-31 13:25:00,108.35,108.37,108.29,108.33,201035.0,100.6695,100.6881,100.6137,100.6509,201035.0
2018-01-31 13:30:00,108.32,108.36,108.29,108.34,65306.0,100.6416,100.6788,100.6137,100.6602,65306.0
2018-01-31 13:35:00,108.34,108.35,108.27,108.31,57887.0,100.6602,100.6695,100.5952,100.6323,57887.0
2018-01-31 13:40:00,108.32,108.33,108.28,108.3,42925.0,100.6416,100.6509,100.6045,100.623,42925.0
2018-01-31 13:45:00,108.3,108.32,108.26,108.32,35616.0,100.623,100.6416,100.5859,100.6416,35616.0
2018-01-31 13:50:00,108.32,108.33,108.28,108.33,20951.0,100.6416,100.6509,100.6045,100.6509,20951.0
2018-01-31 13:55:00,108.34,108.38,108.26,108.27,149834.0,100.6602,100.6974,100.5859,100.5952,149834.0
2018-01-31 14:00:00,108.29,108.47,108.22,108.25,218363.0,100.6137,100.781,100.5487,100.5766,218363.0
2018-01-31 14:05:00,108.22,108.36,108.22,108.35,54671.0,100.5487,100.6788,100.5487,100.6695,54671.0
2018-01-31 14:10:00,108.37,108.4,108.28,108.3,78790.0,100.6881,100.7159,100.6045,100.623,78790.0
2018-01-31 14:15:00,108.29,108.37,108.27,108.35,58986.0,100.6137,100.6881,100.5952,100.6695,58986.0
2018-01-31 14:20:00,108.34,108.34,108.04,108.04,94571.0,100.6602,100.6602,100.3815,100.3815,94571.0
2018-01-31 14:25:00,108.05,108.16,108.04,108.07,66174.0,100.3908,100.493,100.3815,100.4093,66174.0
2018-01-31 14:30:00,108.07,108.15,108.05,108.08,47910.0,100.4093,100.4837,100.3908,100.4186,47910.0
2018-01-31 14:35:00,108.07,108.08,107.96,108.0,33583.0,100.4093,100.4186,100.3071,100.3443,33583.0
2018-01-31 14:40:00,108.0,108.05,107.92,107.92,1558140.0,100.3443,100.3908,100.27,100.27,1558140.0
2018-01-31 14:45:00,107.92,107.96,107.68,107.69,146665.0,100.27,100.3071,100.047,100.0563,146665.0
2018-01-31 14:50:00,107.68,107.77,107.58,107.77,92035.0,100.047,100.1306,99.9541,100.1306,92035.0
2018-01-31 14:55:00,107.76,107.93,107.75,107.9,64479.0,100.1213,100.2793,100.112,100.2514,64479.0
2018-01-31 15:00:00,107.89,107.95,107.76,107.8,125268.0,100.2421,100.2978,100.1213,100.1585,125268.0
2018-01-31 15:05:00,107.79,107.79,107.61,107.74,77025.0,100.1492,100.1492,99.9819,100.1027,77025.0
2018-01-31 15:10:00,107.75,107.82,107.68,107.72,47813.0,100.112,100.1771,100.047,100.0842,47813.0
2018-01-31 15:15:00,107.71,107.78,107.64,107.73,52466.0,100.0749,100.1399,100.0098,100.0934,52466.0
2018-01-31 15:20:00,107.72,107.78,107.65,107.72,108234.0,100.0842,100.1399,100.0191,100.0842,108234.0
2018-01-31 15:25:00,107.72,107.81,107.68,107.81,90045.0,100.0842,100.1678,100.047,100.1678,90045.0
2018-01-31 15:30:00,107.8,107.89,107.79,107.87,179761.0,100.1585,100.2421,100.1492,100.2235,179761.0
2018-01-31 15:35:00,107.87,107.97,107.84,107.91,108746.0,100.2235,100.3164,100.1956,100.2607,108746.0
2018-01-31 15:40:00,107.91,108.08,107.91,108.04,345411.0,100.2607,100.4186,100.2607,100.3815,345411.0
2018-01-31 15:45:00,108.04,108.09,107.9,107.93,203080.0,100.3815,100.4279,100.2514,100.2793,203080.0
2018-01-31 15:50:00,107.92,107.93,107.84,107.86,202006.0,100.27,100.2793,100.1956,100.2142,202006.0
2018-01-31 15:55:00,107.87,107.89,107.77,107.82,1076114.0,100.2235,100.2421,100.1306,100.1771,1076114.0
2018-02-01 09:30:00,107.14,107.26,106.95,107.15,194261.0,99.5453,99.6568,99.3687,99.5546,194261.0
2018-02-01 09:35:00,107.15,107.49,107.13,107.4,199880.0,99.5546,99.8705,99.536,99.7868,199880.0
2018-02-01 09:40:00,107.4,107.49,107.31,107.42,299815.0,99.7868,99.8705,99.7032,99.8054,299815.0
2018-02-01 09:45:00,107.41,107.5,107.3,107.43,235868.0,99.7961,99.8797,99.6939,99.8147,235868.0
2018-02-01 09:50:00,107.44,107.56,107.41,107.54,185851.0,99.824,99.9355,99.7961,99.9169,185851.0
2018-02-01 09:55:00,107.55,107.69,107.5,107.55,136130.0,99.9262,100.0563,99.8797,99.9262,136130.0
2018-02-01 10:00:00,107.52,107.69,107.51,107.61,209778.0,99.8983,100.0563,99.889,99.9819,209778.0
2018-02-01 10:05:00,107.61,107.7,107.52,107.57,183588.0,99.9819,100.0656,99.8983,99.9448,183588.0
2018-02-01 10:10:00,107.57,107.59,107.41,107.43,218655.0,99.9448,99.9634,99.7961,99.8147,218655.0
2018-02-01 10:15:00,107.44,107.55,107.44,107.54,57507.0,99.824,99.9262,99.824,99.9169,57507.0
2018-02-01 10:20:00,107.53,107.61,107.51,107.61,67083.0,99.9076,99.9819,99.889,99.9819,67083.0
2018-02-01 10:25:00,107.62,107.64,107.38,107.38,126483.0,99.9912,100.0098,99.7683,99.7683,126483.0
2018-02-01 10:30:00,107.38,107.41,107.23,107.31,122309.0,99.7683,99.7961,99.6289,99.7032,122309.0
2018-02-01 10:35:00,107.3,107.47,107.28,107.46,74202.0,99.6939,99.8519,99.6753,99.8426,74202.0
2018-02-01 10:40:00,107.46,107.51,107.36,107.37,65959.0,99.8426,99.889,99.7497,99.759,65959.0
2018-02-01 10:45:00,107.36,107.5,107.35,107.47,96834.0,99.7497,99.8797,99.7404,99.8519,96834.0
2018-02-01 10:50:00,107.46,107.5,107.42,107.49,124612.0,99.8426,99.8797,99.8054,99.8705,124612.0
2018-02-01 10:55:00,107.5,107.56,107.35,107.4,131297.0,99.8797,99.9355,99.7404,99.7868,131297.0
2018-02-01 11:00:00,107.39,107.52,107.39,107.41,99712.0,99.7775,99.8983,99.7775,99.7961,99712.0
2018-02-01 11:05:00,107.41,107.45,107.32,107.38,58857.0,99.7961,99.8333,99.7125,99.7683,58857.0
2018-02-01 11:10:00,107.38,107.47,107.34,107.46,66573.0,99.7683,99.8519,99.7311,99.8426,66573.0
2018-02-01 11:15:00,107.47,107.54,107.45,107.48,50009.0,99.8519,99.9169,99.8333,99.8612,50009.0
2018-02-01 11:20:00,107.49,107.49,107.37,107.4,41750.0,99.8705,99.8705,99.759,99.7868,41750.0
2018-02-01 11:25:00,107.4,107.44,107.38,107.4,37518.0,99.7868,99.824,99.7683,99.7868,37518.0
2018-02-01 11:30:00,107.41,107.65,107.4,107.63,132908.0,99.7961,100.0191,99.7868,100.0005,132908.0
2018-02-01 11:35:00,107.64,107.73,107.59,107.68,189914.0,100.0098,100.0934,99.9634,100.047,189914.0
2018-02-01 11:40:00,107.67,107.78,107.63,107.78,116676.0,100.0377,100.1399,100.0005,100.1399,116676.0
2018-02-01 11:45:00,107.78,107.78,107.66,107.67,103802.0,100.1399,100.1399,100.0284,100.0377,103802.0
2018-02-01 11:50:00,107.67,107.72,107.65,107.68,98721.0,100.0377,100.0842,100.0191,100.047,98721.0
2018-02-01 11:55:00,107.69,107.76,107.69,107.71,44595.0,100.0563,100.1213,100.0563,100.0749,44595.0
2018-02-01 12:00:00,107.71,107.79,107.63,107.69,267570.0,100.0749,100.1492,100.0005,100.0563,267570.0
2018-02-01 12:05:00,107.7,107.72,107.67,107.71,74646.0,100.0656,100.0842,100.0377,100.0749,74646.0
2018-02-01 12:10:00,107.71,107.72,107.65,107.66,69812.0,100.0749,100.0842,100.0191,100.0284,69812.0
2018-02-01 12:15:00,107.67,107.8,107.64,107.8,44165.0,100.0377,100.1585,100.0098,100.1585,44165.0
2018-02-01 12:20:00,107.8,107.81,107.7,107.73,46736.0,100.1585,100.1678,100.0656,100.0934,46736.0
2018-02-01 12:25:00,107.72,107.73,107.63,107.67,70320.0,100.0842,100.0934,100.0005,100.0377,70320.0
2018-02-01 12:30:00,107.68,107.74,107.67,107.7,41634.0,100.047,100.1027,100.0377,100.0656,41634.0
2018-02-01 12:35:00,107.7,107.74,107.68,107.74,63575.0,100.0656,100.1027,100.047,100.1027,63575.0
2018-02-01 12:40:00,107.74,107.74,107.67,107.7,27885.0,100.1027,100.1027,100.0377,100.0656,27885.0
2018-02-01 12:45:00,107.7,107.75,107.69,107.73,62884.0,100.0656,100.112,100.0563,100.0934,62884.0
2018-02-01 12:50:00,107.72,107.75,107.68,107.71,54584.0,100.0842,100.112,100.047,100.0749,54584.0
2018-02-01 12:55:00,107.71,107.78,107.69,107.78,46258.0,100.0749,100.1399,100.0563,100.1399,46258.0
2018-02-01 13:00:00,107.78,107.89,107.78,107.89,44118.0,100.1399,100.2421,100.1399,100.2421,44118.0
2018-02-01 13:05:00,107.89,107.97,107.89,107.9,22381.0,100.2421,100.3164,100.2421,100.2514,22381.0
2018-02-01 13:10:00,107.89,107.94,107.89,107.89,25108.0,100.2421,100.2886,100.2421,100.2421,25108.0
2018-02-01 13:15:00,107.89,107.94,107.88,107.91,15035.0,100.2421,100.2886,100.2328,100.2607,15035.0
2018-02-01 13:20:00,107.91,107.93,107.89,107.91,32679.0,100.2607,100.2793,100.2421,100.2607,32679.0
2018-02-01 13:25:00,107.9,107.96,107.87,107.87,16255.0,100.2514,100.3071,100.2235,100.2235,16255.0
2018-02-01 13:30:00,107.87,107.88,107.8,107.8,30412.0,100.2235,100.2328,100.1585,100.1585,30412.0
2018-02-01 13:35:00,107.8,107.81,107.74,107.74,20246.0,100.1585,100.1678,100.1027,100.1027,20246.0
2018-02-01 13:40:00,107.74,107.76,107.67,107.71,77787.0,100.1027,100.1213,100.0377,100.0749,77787.0
2018-02-01 13:45:00,107.71,107.73,107.64,107.71,43558.0,100.0749,100.0934,100.0098,100.0749,43558.0
2018-02-01 13:50:00,107.72,107.74,107.61,107.61,94767.0,100.0842,100.1027,99.9819,99.9819,94767.0
2018-02-01 13:55:00,107.61,107.64,107.56,107.56,74045.0,99.9819,100.0098,99.9355,99.9355,74045.0
2018-02-01 14:00:00,107.56,107.65,107.52,107.58,60994.0,99.9355,100.0191,99.8983,99.9541,60994.0
2018-02-01 14:05:00,107.58,107.59,107.5,107.54,165143.0,99.9541,99.9634,99.8797,99.9169,165143.0
2018-02-01 14:10:00,107.53,107.55,107.43,107.44,113651.0,99.9076,99.9262,99.8147,99.824,113651.0
2018-02-01 14:15:00,107.43,107.5,107.38,107.38,74884.0,99.8147,99.8797,99.7683,99.7683,74884.0
2018-02-01 14:20:00,107.37,107.41,107.16,107.27,164156.0,99.759,99.7961,99.5638,99.666,164156.0
2018-02-01 14:25:00,107.27,107.36,107.23,107.36,87017.0,99.666,99.7497,99.6289,99.7497,87017.0
2018-02-01 14:30:00,107.37,107.37,107.23,107.23,44486.0,99.759,99.759,99.6289,99.6289,44486.0
2018-02-01 14:35:00,107.23,107.38,107.23,107.35,92555.0,99.6289,99.7683,99.6289,99.7404,92555.0
2018-02-01 14:40:00,107.34,107.42,107.31,107.34,70009.0,99.7311,99.8054,99.7032,99.7311,70009.0
2018-02-01 14:45:00,107.35,107.47,107.35,107.47,116004.0,99.7404,99.8519,99.7404,99.8519,116004.0
2018-02-01 14:50:00,107.48,107.52,107.45,107.46,78100.0,99.8612,99.8983,99.8333,99.8426,78100.0
2018-02-01 14:55:00,107.47,107.54,107.47,107.52,40265.0,99.8519,99.9169,99.8519,99.8983,40265.0
2018-02-01 15:00:00,107.52,107.56,107.42,107.42,71213.0,99.8983,99.9355,99.8054,99.8054,71213.0
2018-02-01 15:05:00,107.41,107.47,107.34,107.45,58144.0,99.7961,99.8519,99.7311,99.8333,58144.0
2018-02-01 15:10:00,107.46,107.48,107.34,107.34,78224.0,99.8426,99.8612,99.7311,99.7311,78224.0
2018-02-01 15:15:00,107.33,107.39,107.25,107.25,75104.0,99.7218,99.7775,99.6475,99.6475,75104.0
2018-02-01 15:20:00,107.25,107.3,107.15,107.17,89425.0,99.6475,99.6939,99.5546,99.5731,89425.0
2018-02-01 15:25:00,107.17,107.22,107.04,107.06,119599.0,99.5731,99.6196,99.4524,99.4709,119599.0
2018-02-01 15:30:00,107.06,107.06,106.75,106.83,238691.0,99.4709,99.4709,99.1829,99.2572,238691.0
2018-02-01 15:35:00,106.83,106.84,106.54,106.67,369215.0,99.2572,99.2665,98.9878,99.1086,369215.0
2018-02-01 15:40:00,106.64,106.72,106.51,106.66,234282.0,99.0807,99.155,98.9599,99.0993,234282.0
2018-02-01 15:45:00,106.67,106.99,106.65,106.94,227708.0,99.1086,99.4059,99.09,99.3594,227708.0
2018-02-01 15:50:00,106.94,107.03,106.77,106.8,255084.0,99.3594,99.4431,99.2015,99.2294,255084.0
2018-02-01 15:55:00,106.81,106.81,106.6,106.61,699551.0,99.2387,99.2387,99.0435,99.0528,699551.0
2018-02-02 09:30:00,107.07,107.59,106.99,107.59,261351.0,99.4802,99.9634,99.4059,99.9634,261351.0
2018-02-02 09:35:00,107.58,107.99,107.58,107.81,141188.0,99.9541,100.335,99.9541,100.1678,141188.0
2018-02-02 09:40:00,107.8,107.82,107.61,107.71,238648.0,100.1585,100.1771,99.9819,100.0749,238648.0
2018-02-02 09:45:00,107.69,107.69,107.29,107.33,187611.0,100.0563,100.0563,99.6846,99.7218,187611.0
2018-02-02 09:50:00,107.33,107.34,107.01,107.11,295872.0,99.7218,99.7311,99.4245,99.5174,295872.0
2018-02-02 09:55:00,107.11,107.37,107.07,107.34,153919.0,99.5174,99.759,99.4802,99.7311,153919.0
2018-02-02 10:00:00,107.34,107.34,106.87,106.87,145793.0,99.7311,99.7311,99.2944,99.2944,145793.0
2018-02-02 10:05:00,106.88,107.13,106.74,107.08,277820.0,99.3037,99.536,99.1736,99.4895,277820.0
2018-02-02 10:10:00,107.07,107.32,106.99,107.24,188720.0,99.4802,99.7125,99.4059,99.6382,188720.0
2018-02-02 10:15:00,107.23,107.3,107.12,107.19,142343.0,99.6289,99.6939,99.5267,99.5917,142343.0
2018-02-02 10:20:00,107.19,107.29,107.08,107.27,99011.0,99.5917,99.6846,99.4895,99.666,99011.0
2018-02-02 10:25:00,107.27,107.44,107.25,107.44,112380.0,99.666,99.824,99.6475,99.824,112380.0
2018-02-02 10:30:00,107.44,107.47,107.32,107.45,162020.0,99.824,99.8519,99.7125,99.8333,162020.0
2018-02-02 10:35:00,107.45,107.59,107.42,107.5,117876.0,99.8333,99.9634,99.8054,99.8797,117876.0
2018-02-02 10:40:00,107.5,107.66,107.48,107.56,98970.0,99.8797,100.0284,99.8612,99.9355,98970.0
2018-02-02 10:45:00,107.56,107.56,107.39,107.45,77955.0,99.9355,99.9355,99.7775,99.8333,77955.0
2018-02-02 10:50:00,107.44,107.52,107.41,107.45,127919.0,99.824,99.8983,99.7961,99.8333,127919.0
2018-02-02 10:55:00,107.45,107.46,107.33,107.41,96076.0,99.8333,99.8426,99.7218,99.7961,96076.0
2018-02-02 11:00:00,107.41,107.41,107.19,107.19,87607.0,99.7961,99.7961,99.5917,99.5917,87607.0
2018-02-02 11:05:00,107.21,107.37,107.17,107.36,44107.0,99.6103,99.759,99.5731,99.7497,44107.0
2018-02-02 11:10:00,107.37,107.53,107.33,107.5,71872.0,99.759,99.9076,99.7218,99.8797,71872.0
2018-02-02 11:15:00,107.51,107.51,107.21,107.24,113794.0,99.889,99.889,99.6103,99.6382,113794.0
2018-02-02 11:20:00,107.24,107.34,107.19,107.2,235895.0,99.6382,99.7311,99.5917,99.601,235895.0
2018-02-02 11:25:00,107.19,107.32,107.17,107.19,106167.0,99.5917,99.7125,99.5731,99.5917,106167.0
2018-02-02 11:30:00,107.18,107.24,107.11,107.13,111819.0,99.5824,99.6382,99.5174,99.536,111819.0
2018-02-02 11:35:00,107.14,107.2,107.05,107.16,97896.0,99.5453,99.601,99.4616,99.5638,97896.0
2018-02-02 11:40:00,107.18,107.26,107.1,107.11,67242.0,99.5824,99.6568,99.5081,99.5174,67242.0
2018-02-02 11:45:00,107.11,107.21,107.04,107.14,72941.0,99.5174,99.6103,99.4524,99.5453,72941.0
2018-02-02 11:50:00,107.14,107.28,107.12,107.28,43138.0,99.5453,99.6753,99.5267,99.6753,43138.0
2018-02-02 11:55:00,107.27,107.27,106.99,107.0,112430.0,99.666,99.666,99.4059,99.4152,112430.0
2018-02-02 12:00:00,107.0,107.06,106.87,106.89,105597.0,99.4152,99.4709,99.2944,99.313,105597.0
2018-02-02 12:05:00,106.9,107.02,106.83,106.99,78157.0,99.3223,99.4338,99.2572,99.4059,78157.0
2018-02-02 12:10:00,107.0,107.14,106.96,107.08,46760.0,99.4152,99.5453,99.378,99.4895,46760.0
2018-02-02 12:15:00,107.09,107.26,107.08,107.24,93506.0,99.4988,99.6568,99.4895,99.6382,93506.0
2018-02-02 12:20:00,107.26,107.26,107.14,107.24,45367.0,99.6568,99.6568,99.5453,99.6382,45367.0
2018-02-02 12:25:00,107.25,107.29,107.16,107.28,48940.0,99.6475,99.6846,99.5638,99.6753,48940.0
2018-02-02 12:30:00,107.27,107.27,107.18,107.24,23909.0,99.666,99.666,99.5824,99.6382,23909.0
2018-02-02 12:35:00,107.25,107.3,107.23,107.23,37435.0,99.6475,99.6939,99.6289,99.6289,37435.0
2018-02-02 12:40:00,107.24,107.32,107.21,107.3,39644.0,99.6382,99.7125,99.6103,99.6939,39644.0
2018-02-02 12:45:00,107.29,107.3,107.18,107.27,67215.0,99.6846,99.6939,99.5824,99.666,67215.0
2018-02-02 12:50:00,107.26,107.26,107.15,107.16,41147.0,99.6568,99.6568,99.5546,99.5638,41147.0
2018-02-02 12:55:00,107.16,107.21,107.07,107.08,59755.0,99.5638,99.6103,99.4802,99.4895,59755.0
2018-02-02 13:00:00,107.07,107.08,106.94,106.98,65525.0,99.4802,99.4895,99.3594,99.3966,65525.0
2018-02-02 13:05:00,106.98,107.05,106.97,106.97,64685.0,99.3966,99.4616,99.3873,99.3873,64685.0
2018-02-02 13:10:00,106.96,107.07,106.93,107.03,70695.0,99.378,99.4802,99.3502,99.4431,70695.0
2018-02-02 13:15:00,107.02,107.05,106.9,106.91,62689.0,99.4338,99.4616,99.3223,99.3316,62689.0
2018-02-02 13:20:00,106.91,106.91,106.69,106.69,104356.0,99.3316,99.3316,99.1272,99.1272,104356.0
2018-02-02 13:25:00,106.69,106.84,106.62,106.82,102925.0,99.1272,99.2665,99.0621,99.2479,102925.0
2018-02-02 13:30:00,106.82,106.88,106.76,106.76,77929.0,99.2479,99.3037,99.1922,99.1922,77929.0
2018-02-02 13:35:00,106.77,106.8,106.64,106.65,386705.0,99.2015,99.2294,99.0807,99.09,386705.0
2018-02-02 13:40:00,106.66,106.67,106.54,106.6,85051.0,99.0993,99.1086,98.9878,99.0435,85051.0
2018-02-02 13:45:00,106.59,106.64,106.49,106.51,110145.0,99.0343,99.0807,98.9413,98.9599,110145.0
2018-02-02 13:50:00,106.52,106.62,106.51,106.6,75578.0,98.9692,99.0621,98.9599,99.0435,75578.0
2018-02-02 13:55:00,106.6,106.69,106.6,106.63,65052.0,99.0435,99.1272,99.0435,99.0714,65052.0
2018-02-02 14:00:00,106.62,106.64,106.48,106.52,39443.0,99.0621,99.0807,98.932,98.9692,39443.0
2018-02-02 14:05:00,106.51,106.56,106.4,106.51,99316.0,98.9599,99.0064,98.8577,98.9599,99316.0
2018-02-02 14:10:00,106.5,106.5,106.34,106.44,61877.0,98.9506,98.9506,98.802,98.8949,61877.0
2018-02-02 14:15:00,106.43,106.46,106.24,106.32,171443.0,98.8856,98.9135,98.7091,98.7834,171443.0
2018-02-02 14:20:00,106.31,106.37,106.17,106.25,112467.0,98.7741,98.8298,98.644,98.7184,112467.0
2018-02-02 14:25:00,106.26,106.28,105.96,106.0,232446.0,98.7276,98.7462,98.4489,98.4861,232446.0
2018-02-02 14:30:00,105.99,106.28,105.99,106.27,128557.0,98.4768,98.7462,98.4768,98.7369,128557.0
2018-02-02 14:35:00,106.27,106.36,106.19,106.22,110993.0,98.7369,98.8206,98.6626,98.6905,110993.0
2018-02-02 14:40:00,106.2,106.32,106.18,106.32,109697.0,98.6719,98.7834,98.6533,98.7834,109697.0
2018-02-02 14:45:00,106.32,106.32,106.09,106.16,103132.0,98.7834,98.7834,98.5697,98.6347,103132.0
2018-02-02 14:50:00,106.13,106.17,106.0,106.09,149979.0,98.6069,98.644,98.4861,98.5697,149979.0
2018-02-02 14:55:00,106.09,106.09,105.77,105.88,219584.0,98.5697,98.5697,98.2724,98.3746,219584.0
2018-02-02 15:00:00,105.89,105.96,105.7,105.74,156470.0,98.3839,98.4489,98.2073,98.2445,156470.0
2018-02-02 15:05:00,105.73,105.75,105.36,105.43,305706.0,98.2352,98.2538,97.8914,97.9565,305706.0
2018-02-02 15:10:00,105.45,105.95,105.45,105.86,268841.0,97.9751,98.4396,97.9751,98.356,268841.0
2018-02-02 15:15:00,105.85,106.14,105.82,106.0,145415.0,98.3467,98.6162,98.3188,98.4861,145415.0
2018-02-02 15:20:00,106.0,106.17,105.98,106.14,97061.0,98.4861,98.644,98.4675,98.6162,97061.0
2018-02-02 15:25:00,106.15,106.19,105.95,105.95,108423.0,98.6254,98.6626,98.4396,98.4396,108423.0
2018-02-02 15:30:00,105.95,106.01,105.84,106.01,129538.0,98.4396,98.4954,98.3374,98.4954,129538.0
2018-02-02 15:35:00,106.01,106.16,105.94,106.1,116063.0,98.4954,98.6347,98.4303,98.579,116063.0
2018-02-02 15:40:00,106.09,106.09,105.88,105.94,163873.0,98.5697,98.5697,98.3746,98.4303,163873.0
2018-02-02 15:45:00,105.94,105.95,105.81,105.81,152544.0,98.4303,98.4396,98.3095,98.3095,152544.0
2018-02-02 15:50:00,105.82,105.93,105.69,105.7,228279.0,98.3188,98.421,98.198,98.2073,228279.0
2018-02-02 15:55:00,105.7,105.72,105.58,105.64,562546.0,98.2073,98.2259,98.0958,98.1516,562546.0
2018-02-05 09:30:00,104.71,105.13,104.56,105.05,514375.0,97.2875,97.6777,97.1482,97.6034,514375.0
2018-02-05 09:35:00,105.05,105.19,104.9,105.1,273732.0,97.6034,97.7335,97.464,97.6499,273732.0
2018-02-05 09:40:00,105.09,105.25,104.85,104.97,237379.0,97.6406,97.7892,97.4176,97.5291,237379.0
2018-02-05 09:45:00,104.97,105.08,104.82,104.86,172877.0,97.5291,97.6313,97.3897,97.4269,172877.0
2018-02-05 09:50:00,104.87,105.07,104.85,105.05,188643.0,97.4362,97.622,97.4176,97.6034,188643.0
2018-02-05 09:55:00,105.05,105.3,105.04,105.23,146051.0,97.6034,97.8357,97.5941,97.7707,146051.0
2018-02-05 10:00:00,105.23,105.32,105.04,105.31,182436.0,97.7707,97.8543,97.5941,97.845,182436.0
2018-02-05 10:05:00,105.32,105.6,105.25,105.58,191053.0,97.8543,98.1144,97.7892,98.0958,191053.0
2018-02-05 10:10:00,105.57,105.93,105.56,105.89,135219.0,98.0866,98.421,98.0773,98.3839,135219.0
2018-02-05 10:15:00,105.88,105.92,105.75,105.86,159923.0,98.3746,98.4117,98.2538,98.356,159923.0
2018-02-05 10:20:00,105.84,106.09,105.76,106.08,137068.0,98.3374,98.5697,98.2631,98.5604,137068.0
2018-02-05 10:25:00,106.09,106.17,106.01,106.07,156523.0,98.5697,98.644,98.4954,98.5511,156523.0
2018-02-05 10:30:00,106.06,106.08,105.65,105.67,135545.0,98.5418,98.5604,98.1609,98.1795,135545.0
2018-02-05 10:35:00,105.67,105.83,105.62,105.71,156653.0,98.1795,98.3281,98.133,98.2166,156653.0
2018-02-05 10:40:00,105.72,105.95,105.72,105.95,165239.0,98.2259,98.4396,98.2259,98.4396,165239.0
2018-02-05 10:45:00,105.95,106.23,105.93,106.08,103902.0,98.4396,98.6998,98.421,98.5604,103902.0
2018-02-05 10:50:00,106.07,106.14,105.96,106.04,100478.0,98.5511,98.6162,98.4489,98.5232,100478.0
2018-02-05 10:55:00,106.04,106.17,105.98,106.04,193250.0,98.5232,98.644,98.4675,98.5232,193250.0
2018-02-05 11:00:00,106.04,106.2,105.96,106.05,162096.0,98.5232,98.6719,98.4489,98.5325,162096.0
2018-02-05 11:05:00,106.05,106.1,105.96,106.03,58327.0,98.5325,98.579,98.4489,98.5139,58327.0
2018-02-05 11:10:00,106.03,106.13,105.98,106.01,91155.0,98.5139,98.6069,98.4675,98.4954,91155.0
2018-02-05 11:15:00,106.02,106.06,105.97,105.97,83058.0,98.5047,98.5418,98.4582,98.4582,83058.0
2018-02-05 11:20:00,105.97,106.0,105.79,105.94,102448.0,98.4582,98.4861,98.291,98.4303,102448.0
2018-02-05 11:25:00,105.94,106.05,105.89,105.92,93300.0,98.4303,98.5325,98.3839,98.4117,93300.0
2018-02-05 11:30:00,105.92,105.92,105.77,105.87,107132.0,98.4117,98.4117,98.2724,98.3653,107132.0
2018-02-05 11:35:00,105.87,105.87,105.77,105.78,136559.0,98.3653,98.3653,98.2724,98.2817,136559.0
2018-02-05 11:40:00,105.77,105.79,105.65,105.69,243977.0,98.2724,98.291,98.1609,98.198,243977.0
2018-02-05 11:45:00,105.69,105.74,105.64,105.64,40517.0,98.198,98.2445,98.1516,98.1516,40517.0
2018-02-05 11:50:00,105.64,105.77,105.64,105.72,71888.0,98.1516,98.2724,98.1516,98.2259,71888.0
2018-02-05 11:55:00,105.72,105.93,105.71,105.91,85429.0,98.2259,98.421,98.2166,98.4025,85429.0
2018-02-05 12:00:00,105.91,105.94,105.72,105.72,56838.0,98.4025,98.4303,98.2259,98.2259,56838.0
2018-02-05 12:05:00,105.71,105.75,105.64,105.66,48176.0,98.2166,98.2538,98.1516,98.1702,48176.0
2018-02-05 12:10:00,105.64,105.71,105.57,105.64,59536.0,98.1516,98.2166,98.0866,98.1516,59536.0
2018-02-05 12:15:00,105.64,105.64,105.33,105.33,157417.0,98.1516,98.1516,97.8636,97.8636,157417.0
2018-02-05 12:20:00,105.34,105.41,105.21,105.28,143834.0,97.8729,97.9379,97.7521,97.8171,143834.0
2018-02-05 12:25:00,105.29,105.51,105.29,105.42,118980.0,97.8264,98.0308,97.8264,97.9472,118980.0
2018-02-05 12:30:00,105.4,105.65,105.37,105.57,73341.0,97.9286,98.1609,97.9007,98.0866,73341.0
2018-02-05 12:35:00,105.57,105.57,105.42,105.45,46921.0,98.0866,98.0866,97.9472,97.9751,46921.0
2018-02-05 12:40:00,105.45,105.62,105.44,105.62,108920.0,97.9751,98.133,97.9658,98.133,108920.0
2018-02-05 12:45:00,105.62,105.7,105.52,105.66,57728.0,98.133,98.2073,98.0401,98.1702,57728.0
2018-02-05 12:50:00,105.66,105.73,105.59,105.59,32861.0,98.1702,98.2352,98.1051,98.1051,32861.0
2018-02-05 12:55:00,105.58,105.68,105.45,105.47,93586.0,98.0958,98.1888,97.9751,97.9936,93586.0
2018-02-05 13:00:00,105.45,105.45,105.14,105.14,182654.0,97.9751,97.9751,97.687,97.687,182654.0
2018-02-05 13:05:00,105.13,105.27,105.0,105.02,129247.0,97.6777,97.8078,97.557,97.5755,129247.0
2018-02-05 13:10:00,105.01,105.14,104.95,105.05,174058.0,97.5663,97.687,97.5105,97.6034,174058.0
2018-02-05 13:15:00,105.05,105.09,104.8,104.81,263676.0,97.6034,97.6406,97.3711,97.3804,263676.0
2018-02-05 13:20:00,104.81,105.05,104.8,104.98,135464.0,97.3804,97.6034,97.3711,97.5384,135464.0
2018-02-05 13:25:00,104.99,105.01,104.72,104.87,192084.0,97.5477,97.5663,97.2968,97.4362,192084.0
2018-02-05 13:30:00,104.87,105.05,104.84,104.86,121056.0,97.4362,97.6034,97.4083,97.4269,121056.0
2018-02-05 13:35:00,104.86,104.95,104.71,104.72,139189.0,97.4269,97.5105,97.2875,97.2968,139189.0
2018-02-05 13:40:00,104.72,104.98,104.72,104.89,136424.0,97.2968,97.5384,97.2968,97.4548,136424.0
2018-02-05 13:45:00,104.89,105.08,104.86,105.01,162673.0,97.4548,97.6313,97.4269,97.5663,162673.0
2018-02-05 13:50:00,104.99,105.19,104.97,105.17,112247.0,97.5477,97.7335,97.5291,97.7149,112247.0
2018-02-05 13:55:00,105.18,105.48,105.15,105.43,122810.0,97.7242,98.0029,97.6963,97.9565,122810.0
2018-02-05 14:00:00,105.44,105.45,105.19,105.21,109381.0,97.9658,97.9751,97.7335,97.7521,109381.0
2018-02-05 14:05:00,105.21,105.26,105.04,105.05,110462.0,97.7521,97.7985,97.5941,97.6034,110462.0
2018-02-05 14:10:00,105.08,105.22,105.04,105.15,126726.0,97.6313,97.7614,97.5941,97.6963,126726.0
2018-02-05 14:15:00,105.14,105.14,104.77,104.89,131392.0,97.687,97.687,97.3433,97.4548,131392.0
2018-02-05 14:20:00,104.87,104.89,104.61,104.62,110455.0,97.4362,97.4548,97.1946,97.2039,110455.0
2018-02-05 14:25:00,104.63,104.72,104.58,104.67,222753.0,97.2132,97.2968,97.1667,97.2504,222753.0
2018-02-05 14:30:00,104.67,104.68,104.46,104.56,230477.0,97.2504,97.2596,97.0552,97.1482,230477.0
2018-02-05 14:35:00,104.55,104.61,104.46,104.51,141939.0,97.1389,97.1946,97.0552,97.1017,141939.0
2018-02-05 14:40:00,104.5,104.66,104.37,104.47,177675.0,97.0924,97.2411,96.9716,97.0645,177675.0
2018-02-05 14:45:00,104.49,104.53,104.19,104.24,238147.0,97.0831,97.1203,96.8044,96.8508,238147.0
2018-02-05 14:50:00,104.24,104.24,103.94,103.94,359069.0,96.8508,96.8508,96.5721,96.5721,359069.0
2018-02-05 14:55:00,103.94,104.01,103.48,103.71,381558.0,96.5721,96.6371,96.1447,96.3584,381558.0
2018-02-05 15:00:00,103.7,103.83,103.28,103.31,379945.0,96.3491,96.4699,95.9589,95.9868,379945.0
2018-02-05 15:05:00,103.31,103.37,102.21,102.26,644898.0,95.9868,96.0425,94.9647,95.0112,644898.0
2018-02-05 15:10:00,102.24,102.94,101.1,102.88,496336.0,94.9926,95.643,93.9334,95.5872,496336.0
2018-02-05 15:15:00,102.94,103.71,102.9,103.02,137129.0,95.643,96.3584,95.6058,95.7173,137129.0
2018-02-05 15:20:00,103.0,103.46,102.72,103.44,225509.0,95.6987,96.1261,95.4386,96.1075,225509.0
2018-02-05 15:25:00,103.43,103.86,103.27,103.75,283747.0,96.0983,96.4978,95.9496,96.3956,283747.0
2018-02-05 15:30:00,103.76,103.84,103.25,103.55,739150.0,96.4049,96.4792,95.931,96.2097,739150.0
2018-02-05 15:35:00,103.56,103.67,103.02,103.03,631834.0,96.219,96.3212,95.7173,95.7266,631834.0
2018-02-05 15:40:00,103.04,103.17,102.71,103.04,769973.0,95.7359,95.8567,95.4293,95.7359,769973.0
2018-02-05 15:45:00,103.03,103.04,102.36,102.36,876110.0,95.7266,95.7359,95.1041,95.1041,876110.0
2018-02-05 15:50:00,102.36,102.65,102.04,102.07,932600.0,95.1041,95.3735,94.8068,94.8347,932600.0
2018-02-05 15:55:00,102.06,102.72,101.97,102.03,2154057.0,94.8254,95.4386,94.7417,94.7975,2154057.0
2018-02-06 09:30:00,100.0,101.07,99.74,101.04,383567.0,92.9114,93.9055,92.6698,93.8777,383567.0
2018-02-06 09:35:00,101.03,101.86,101.01,101.82,630287.0,93.8684,94.6395,93.8498,94.6024,630287.0
2018-02-06 09:40:00,101.8,102.38,101.65,101.98,759598.0,94.5838,95.1227,94.4444,94.751,759598.0
2018-02-06 09:45:00,101.99,102.69,101.99,102.62,410322.0,94.7603,95.4107,94.7603,95.3457,410322.0
2018-02-06 09:50:00,102.61,103.56,102.55,103.54,357869.0,95.3364,96.219,95.2806,96.2005,357869.0
2018-02-06 09:55:00,103.52,103.71,102.57,102.94,558692.0,96.1819,96.3584,95.2992,95.643,558692.0
2018-02-06 10:00:00,102.95,103.53,102.92,103.53,430523.0,95.6523,96.1912,95.6244,96.1912,430523.0
2018-02-06 10:05:00,103.51,103.76,102.86,102.94,436074.0,96.1726,96.4049,95.5687,95.643,436074.0
2018-02-06 10:10:00,102.94,103.31,102.7,102.7,429737.0,95.643,95.9868,95.42,95.42,429737.0
2018-02-06 10:15:00,102.69,102.84,101.7,102.26,391692.0,95.4107,95.5501,94.4909,95.0112,391692.0
2018-02-06 10:20:00,102.28,102.79,101.83,102.17,444996.0,95.0298,95.5036,94.6117,94.9276,444996.0
2018-02-06 10:25:00,102.15,102.53,101.9,102.09,452155.0,94.909,95.262,94.6767,94.8532,452155.0
2018-02-06 10:30:00,102.09,102.23,101.76,101.9,331799.0,94.8532,94.9833,94.5466,94.6767,331799.0
2018-02-06 10:35:00,101.91,101.93,101.38,101.8,244539.0,94.686,94.7046,94.1936,94.5838,244539.0
2018-02-06 10:40:00,101.79,102.22,101.56,102.18,337980.0,94.5745,94.974,94.3608,94.9369,337980.0
2018-02-06 10:45:00,102.17,102.75,102.17,102.52,260378.0,94.9276,95.4665,94.9276,95.2528,260378.0
2018-02-06 10:50:00,102.51,102.98,102.26,102.96,272041.0,95.2435,95.6802,95.0112,95.6616,272041.0
2018-02-06 10:55:00,102.98,103.02,102.49,102.51,158909.0,95.6802,95.7173,95.2249,95.2435,158909.0
2018-02-06 11:00:00,102.52,102.54,102.31,102.44,192951.0,95.2528,95.2713,95.0576,95.1784,192951.0
2018-02-06 11:05:00,102.44,102.78,102.16,102.47,256602.0,95.1784,95.4943,94.9183,95.2063,256602.0
2018-02-06 11:10:00,102.47,102.65,102.02,102.15,328706.0,95.2063,95.3735,94.7882,94.909,328706.0
2018-02-06 11:15:00,102.15,102.56,102.09,102.55,182336.0,94.909,95.2899,94.8532,95.2806,182336.0
2018-02-06 11:20:00,102.55,102.64,102.38,102.39,161465.0,95.2806,95.3643,95.1227,95.132,161465.0
2018-02-06 11:25:00,102.37,102.52,102.13,102.27,266114.0,95.1134,95.2528,94.8904,95.0205,266114.0
2018-02-06 11:30:00,102.26,102.27,101.82,101.93,225134.0,95.0112,95.0205,94.6024,94.7046,225134.0
2018-02-06 11:35:00,101.93,102.16,101.86,102.13,113937.0,94.7046,94.9183,94.6395,94.8904,113937.0
2018-02-06 11:40:00,102.14,102.39,102.13,102.3,65238.0,94.8997,95.132,94.8904,95.0484,65238.0
2018-02-06 11:45:00,102.29,102.46,102.21,102.41,92446.0,95.0391,95.197,94.9647,95.1506,92446.0
2018-02-06 11:50:00,102.43,102.81,102.41,102.57,109158.0,95.1691,95.5222,95.1506,95.2992,109158.0
2018-02-06 11:55:00,102.59,102.71,102.34,102.36,84039.0,95.3178,95.4293,95.0855,95.1041,84039.0
2018-02-06 12:00:00,102.36,102.61,102.36,102.51,119041.0,95.1041,95.3364,95.1041,95.2435,119041.0
2018-02-06 12:05:00,102.5,102.88,102.49,102.79,128678.0,95.2342,95.5872,95.2249,95.5036,128678.0
2018-02-06 12:10:00,102.79,102.92,102.58,102.92,156491.0,95.5036,95.6244,95.3085,95.6244,156491.0
2018-02-06 12:15:00,102.91,103.18,102.8,102.89,170844.0,95.6151,95.866,95.5129,95.5965,170844.0
2018-02-06 12:20:00,102.88,103.0,102.77,102.87,219885.0,95.5872,95.6987,95.485,95.5779,219885.0
2018-02-06 12:25:00,102.87,103.34,102.87,103.3,104066.0,95.5779,96.0146,95.5779,95.9775,104066.0
2018-02-06 12:30:00,103.3,103.5,103.25,103.31,217912.0,95.9775,96.1633,95.931,95.9868,217912.0
2018-02-06 12:35:00,103.31,103.66,103.05,103.65,197612.0,95.9868,96.3119,95.7452,96.3027,197612.0
2018-02-06 12:40:00,103.66,103.66,103.31,103.31,161184.0,96.3119,96.3119,95.9868,95.9868,161184.0
2018-02-06 12:45:00,103.31,103.34,103.02,103.09,183572.0,95.9868,96.0146,95.7173,95.7824,183572.0
2018-02-06 12:50:00,103.11,103.16,102.82,102.94,154251.0,95.8009,95.8474,95.5315,95.643,154251.0
2018-02-06 12:55:00,102.94,103.22,102.86,103.14,155703.0,95.643,95.9031,95.5687,95.8288,155703.0
2018-02-06 13:00:00,103.15,103.15,102.62,102.8,225354.0,95.8381,95.8381,95.3457,95.5129,225354.0
2018-02-06 13:05:00,102.83,102.9,102.55,102.58,135483.0,95.5408,95.6058,95.2806,95.3085,135483.0
2018-02-06 13:10:00,102.54,103.04,102.5,102.99,128956.0,95.2713,95.7359,95.2342,95.6894,128956.0
2018-02-06 13:15:00,103.0,103.24,102.92,103.21,74171.0,95.6987,95.9217,95.6244,95.8938,74171.0
2018-02-06 13:20:00,103.2,103.29,102.97,103.02,85711.0,95.8846,95.9682,95.6709,95.7173,85711.0
2018-02-06 13:25:00,103.0,103.2,102.99,103.14,63713.0,95.6987,95.8846,95.6894,95.8288,63713.0
2018-02-06 13:30:00,103.13,103.16,102.62,102.72,106576.0,95.8195,95.8474,95.3457,95.4386,106576.0
2018-02-06 13:35:00,102.74,103.04,102.68,102.94,72052.0,95.4572,95.7359,95.4014,95.643,72052.0
2018-02-06 13:40:00,102.94,102.95,102.68,102.8,112030.0,95.643,95.6523,95.4014,95.5129,112030.0
2018-02-06 13:45:00,102.79,102.9,102.64,102.71,161978.0,95.5036,95.6058,95.3643,95.4293,161978.0
2018-02-06 13:50:00,102.7,102.72,102.47,102.5,57890.0,95.42,95.4386,95.2063,95.2342,57890.0
2018-02-06 13:55:00,102.5,102.58,102.33,102.41,92427.0,95.2342,95.3085,95.0762,95.1506,92427.0
2018-02-06 14:00:00,102.41,102.54,102.38,102.5,85801.0,95.1506,95.2713,95.1227,95.2342,85801.0
2018-02-06 14:05:00,102.52,102.53,102.27,102.31,139711.0,95.2528,95.262,95.0205,95.0576,139711.0
2018-02-06 14:10:00,102.31,102.8,102.31,102.66,93824.0,95.0576,95.5129,95.0576,95.3828,93824.0
2018-02-06 14:15:00,102.66,102.69,102.27,102.32,170204.0,95.3828,95.4107,95.0205,95.0669,170204.0
2018-02-06 14:20:00,102.32,102.49,102.22,102.37,130370.0,95.0669,95.2249,94.974,95.1134,130370.0
2018-02-06 14:25:00,102.36,102.53,102.27,102.45,116553.0,95.1041,95.262,95.0205,95.1877,116553.0
2018-02-06 14:30:00,102.46,102.66,102.31,102.66,102054.0,95.197,95.3828,95.0576,95.3828,102054.0
2018-02-06 14:35:00,102.68,102.95,102.66,102.71,100709.0,95.4014,95.6523,95.3828,95.4293,100709.0
2018-02-06 14:40:00,102.72,102.96,102.72,102.96,89741.0,95.4386,95.6616,95.4386,95.6616,89741.0
2018-02-06 14:45:00,102.96,103.36,102.92,103.35,162994.0,95.6616,96.0332,95.6244,96.0239,162994.0
2018-02-06 14:50:00,103.35,103.46,103.1,103.45,122162.0,96.0239,96.1261,95.7916,96.1168,122162.0
2018-02-06 14:55:00,103.45,103.85,103.43,103.76,238168.0,96.1168,96.4885,96.0983,96.4049,238168.0
2018-02-06 15:00:00,103.74,104.14,103.73,104.08,207779.0,96.3863,96.7579,96.377,96.7022,207779.0
2018-02-06 15:05:00,104.09,104.59,104.01,104.59,314143.0,96.7115,97.176,96.6371,97.176,314143.0
2018-02-06 15:10:00,104.59,104.59,104.06,104.08,233265.0,97.176,97.176,96.6836,96.7022,233265.0
2018-02-06 15:15:00,104.09,104.3,103.81,103.93,143441.0,96.7115,96.9066,96.4513,96.5628,143441.0
2018-02-06 15:20:00,103.94,104.17,103.75,103.84,117009.0,96.5721,96.7858,96.3956,96.4792,117009.0
2018-02-06 15:25:00,103.85,104.23,103.85,104.22,121814.0,96.4885,96.8415,96.4885,96.8323,121814.0
2018-02-06 15:30:00,104.23,104.52,103.88,104.38,270090.0,96.8415,97.111,96.5164,96.9809,270090.0
2018-02-06 15:35:00,104.36,104.75,104.26,104.74,215984.0,96.9623,97.3247,96.8694,97.3154,215984.0
2018-02-06 15:40:00,104.76,104.85,104.56,104.58,235397.0,97.334,97.4176,97.1482,97.1667,235397.0
2018-02-06 15:45:00,104.57,104.62,104.21,104.25,498647.0,97.1574,97.2039,96.823,96.8601,498647.0
2018-02-06 15:50:00,104.25,104.45,104.03,104.36,335181.0,96.8601,97.0459,96.6557,96.9623,335181.0
2018-02-06 15:55:00,104.36,104.65,104.19,104.65,1786886.0,96.9623,97.2318,96.8044,97.2318,1786886.0
2018-02-07 09:30:00,104.72,105.01,104.38,105.01,274746.0,97.2968,97.5663,96.9809,97.5663,274746.0
2018-02-07 09:35:00,105.02,105.49,104.9,105.3,264128.0,97.5755,98.0122,97.464,97.8357,264128.0
2018-02-07 09:40:00,105.31,105.63,105.12,105.22,430741.0,97.845,98.1423,97.6685,97.7614,430741.0
2018-02-07 09:45:00,105.22,105.3,104.76,104.82,434855.0,97.7614,97.8357,97.334,97.3897,434855.0
2018-02-07 09:50:00,104.81,105.32,104.79,105.22,246117.0,97.3804,97.8543,97.3618,97.7614,246117.0
2018-02-07 09:55:00,105.21,105.49,105.11,105.44,246819.0,97.7521,98.0122,97.6592,97.9658,246819.0
2018-02-07 10:00:00,105.4,105.45,105.19,105.36,234843.0,97.9286,97.9751,97.7335,97.8914,234843.0
2018-02-07 10:05:00,105.36,105.73,105.36,105.63,299489.0,97.8914,98.2352,97.8914,98.1423,299489.0
2018-02-07 10:10:00,105.65,105.7,105.49,105.66,161403.0,98.1609,98.2073,98.0122,98.1702,161403.0
2018-02-07 10:15:00,105.67,105.78,105.5,105.6,224923.0,98.1795,98.2817,98.0215,98.1144,224923.0
2018-02-07 10:20:00,105.61,105.64,105.37,105.53,342303.0,98.1237,98.1516,97.9007,98.0494,342303.0
2018-02-07 10:25:00,105.54,105.64,105.35,105.36,111200.0,98.0587,98.1516,97.8822,97.8914,111200.0
2018-02-07 10:30:00,105.37,105.49,105.23,105.31,104831.0,97.9007,98.0122,97.7707,97.845,104831.0
2018-02-07 10:35:00,105.32,105.5,105.25,105.49,106747.0,97.8543,98.0215,97.7892,98.0122,106747.0
2018-02-07 10:40:00,105.49,105.56,105.32,105.36,68338.0,98.0122,98.0773,97.8543,97.8914,68338.0
2018-02-07 10:45:00,105.36,105.67,105.34,105.67,81160.0,97.8914,98.1795,97.8729,98.1795,81160.0
2018-02-07 10:50:00,105.67,105.77,105.62,105.75,214378.0,98.1795,98.2724,98.133,98.2538,214378.0
2018-02-07 10:55:00,105.77,105.82,105.59,105.71,108802.0,98.2724,98.3188,98.1051,98.2166,108802.0
2018-02-07 11:00:00,105.71,105.82,105.64,105.76,248362.0,98.2166,98.3188,98.1516,98.2631,248362.0
2018-02-07 11:05:00,105.76,106.01,105.74,105.97,153653.0,98.2631,98.4954,98.2445,98.4582,153653.0
2018-02-07 11:10:00,106.0,106.09,105.86,106.08,164870.0,98.4861,98.5697,98.356,98.5604,164870.0
2018-02-07 11:15:00,106.09,106.19,105.83,105.84,134899.0,98.5697,98.6626,98.3281,98.3374,134899.0
2018-02-07 11:20:00,105.84,105.95,105.8,105.95,128016.0,98.3374,98.4396,98.3003,98.4396,128016.0
2018-02-07 11:25:00,105.95,105.99,105.8,105.82,109542.0,98.4396,98.4768,98.3003,98.3188,109542.0
2018-02-07 11:30:00,105.81,105.87,105.66,105.79,166169.0,98.3095,98.3653,98.1702,98.291,166169.0
2018-02-07 11:35:00,105.8,105.84,105.7,105.81,103837.0,98.3003,98.3374,98.2073,98.3095,103837.0
2018-02-07 11:40:00,105.81,105.97,105.72,105.95,48628.0,98.3095,98.4582,98.2259,98.4396,48628.0
2018-02-07 11:45:00,105.98,105.98,105.77,105.79,83401.0,98.4675,98.4675,98.2724,98.291,83401.0
2018-02-07 11:50:00,105.78,105.94,105.69,105.77,129571.0,98.2817,98.4303,98.198,98.2724,129571.0
2018-02-07 11:55:00,105.77,105.94,105.64,105.93,111403.0,98.2724,98.4303,98.1516,98.421,111403.0
2018-02-07 12:00:00,105.94,105.97,105.86,105.92,104910.0,98.4303,98.4582,98.356,98.4117,104910.0
2018-02-07 12:05:00,105.92,105.94,105.73,105.78,70823.0,98.4117,98.4303,98.2352,98.2817,70823.0
2018-02-07 12:10:00,105.79,105.84,105.73,105.77,84861.0,98.291,98.3374,98.2352,98.2724,84861.0
2018-02-07 12:15:00,105.79,105.8,105.61,105.66,37675.0,98.291,98.3003,98.1237,98.1702,37675.0
2018-02-07 12:20:00,105.67,105.67,105.5,105.58,66389.0,98.1795,98.1795,98.0215,98.0958,66389.0
2018-02-07 12:25:00,105.6,105.76,105.57,105.74,81496.0,98.1144,98.2631,98.0866,98.2445,81496.0
2018-02-07 12:30:00,105.74,105.76,105.5,105.5,80523.0,98.2445,98.2631,98.0215,98.0215,80523.0
2018-02-07 12:35:00,105.5,105.5,105.27,105.3,113939.0,98.0215,98.0215,97.8078,97.8357,113939.0
2018-02-07 12:40:00,105.31,105.52,105.31,105.47,46174.0,97.845,98.0401,97.845,97.9936,46174.0
2018-02-07 12:45:00,105.46,105.6,105.12,105.18,121113.0,97.9844,98.1144,97.6685,97.7242,121113.0
2018-02-07 12:50:00,105.16,105.37,105.12,105.21,105468.0,97.7056,97.9007,97.6685,97.7521,105468.0
2018-02-07 12:55:00,105.21,105.3,105.14,105.16,58661.0,97.7521,97.8357,97.687,97.7056,58661.0
2018-02-07 13:00:00,105.17,105.32,104.99,105.14,317593.0,97.7149,97.8543,97.5477,97.687,317593.0
2018-02-07 13:05:00,105.14,105.14,104.73,104.84,327254.0,97.687,97.687,97.3061,97.4083,327254.0
2018-02-07 13:10:00,104.85,104.88,104.51,104.57,340152.0,97.4176,97.4455,97.1017,97.1574,340152.0
2018-02-07 13:15:00,104.57,104.96,104.37,104.95,357611.0,97.1574,97.5198,96.9716,97.5105,357611.0
2018-02-07 13:20:00,104.98,104.98,104.5,104.67,193575.0,97.5384,97.5384,97.0924,97.2504,193575.0
2018-02-07 13:25:00,104.69,104.83,104.47,104.82,198852.0,97.2689,97.399,97.0645,97.3897,198852.0
2018-02-07 13:30:00,104.83,104.91,104.68,104.89,109455.0,97.399,97.4733,97.2596,97.4548,109455.0
2018-02-07 13:35:00,104.86,105.3,104.82,105.13,134104.0,97.4269,97.8357,97.3897,97.6777,134104.0
2018-02-07 13:40:00,105.14,105.3,105.11,105.29,99285.0,97.687,97.8357,97.6592,97.8264,99285.0
2018-02-07 13:45:00,105.27,105.31,105.04,105.06,138774.0,97.8078,97.845,97.5941,97.6127,138774.0
2018-02-07 13:50:00,105.05,105.05,104.87,104.97,144594.0,97.6034,97.6034,97.4362,97.5291,144594.0
2018-02-07 13:55:00,104.97,105.23,104.93,105.19,64740.0,97.5291,97.7707,97.4919,97.7335,64740.0
2018-02-07 14:00:00,105.18,105.18,104.71,104.82,249336.0,97.7242,97.7242,97.2875,97.3897,249336.0
2018-02-07 14:05:00,104.82,104.98,104.69,104.73,187044.0,97.3897,97.5384,97.2689,97.3061,187044.0
2018-02-07 14:10:00,104.74,105.02,104.74,104.99,132353.0,97.3154,97.5755,97.3154,97.5477,132353.0
2018-02-07 14:15:00,104.99,105.08,104.93,105.06,91139.0,97.5477,97.6313,97.4919,97.6127,91139.0
2018-02-07 14:20:00,105.06,105.17,105.02,105.02,52413.0,97.6127,97.7149,97.5755,97.5755,52413.0
2018-02-07 14:25:00,105.0,105.23,104.97,105.22,45926.0,97.557,97.7707,97.5291,97.7614,45926.0
2018-02-07 14:30:00,105.22,105.27,105.16,105.24,27908.0,97.7614,97.8078,97.7056,97.7799,27908.0
2018-02-07 14:35:00,105.24,105.28,105.04,105.04,37807.0,97.7799,97.8171,97.5941,97.5941,37807.0
2018-02-07 14:40:00,105.03,105.08,104.92,104.94,78690.0,97.5848,97.6313,97.4826,97.5012,78690.0
2018-02-07 14:45:00,104.97,105.0,104.63,104.69,95146.0,97.5291,97.557,97.2132,97.2689,95146.0
2018-02-07 14:50:00,104.7,104.75,104.45,104.74,167947.0,97.2782,97.3247,97.0459,97.3154,167947.0
2018-02-07 14:55:00,104.72,104.87,104.66,104.82,72954.0,97.2968,97.4362,97.2411,97.3897,72954.0
2018-02-07 15:00:00,104.84,105.05,104.77,105.0,120044.0,97.4083,97.6034,97.3433,97.557,120044.0
2018-02-07 15:05:00,105.01,105.06,104.91,104.92,55048.0,97.5663,97.6127,97.4733,97.4826,55048.0
2018-02-07 15:10:00,104.93,105.13,104.86,105.11,79635.0,97.4919,97.6777,97.4269,97.6592,79635.0
2018-02-07 15:15:00,105.13,105.16,104.97,105.02,66966.0,97.6777,97.7056,97.5291,97.5755,66966.0
2018-02-07 15:20:00,105.0,105.16,104.96,104.96,99936.0,97.557,97.7056,97.5198,97.5198,99936.0
2018-02-07 15:25:00,104.95,105.27,104.92,105.21,111425.0,97.5105,97.8078,97.4826,97.7521,111425.0
2018-02-07 15:30:00,105.21,105.25,105.03,105.24,151781.0,97.7521,97.7892,97.5848,97.7799,151781.0
2018-02-07 15:35:00,105.24,105.42,105.21,105.34,237593.0,97.7799,97.9472,97.7521,97.8729,237593.0
2018-02-07 15:40:00,105.34,105.48,105.24,105.25,168983.0,97.8729,98.0029,97.7799,97.7892,168983.0
2018-02-07 15:45:00,105.23,105.25,104.82,104.89,297868.0,97.7707,97.7892,97.3897,97.4548,297868.0
2018-02-07 15:50:00,104.88,104.91,104.56,104.7,282798.0,97.4455,97.4733,97.1482,97.2782,282798.0
2018-02-07 15:55:00,104.7,104.77,104.29,104.33,547523.0,97.2782,97.3433,96.8973,96.9345,547523.0
2018-02-08 09:30:00,104.46,104.73,104.12,104.41,242009.0,97.0552,97.3061,96.7393,97.0088,242009.0
2018-02-08 09:35:00,104.4,104.42,104.16,104.31,111982.0,96.9995,97.0181,96.7765,96.9159,111982.0
2018-02-08 09:40:00,104.31,104.32,103.78,103.82,82243.0,96.9159,96.9252,96.4234,96.4606,82243.0
2018-02-08 09:45:00,103.85,103.89,103.55,103.81,321603.0,96.4885,96.5256,96.2097,96.4513,321603.0
2018-02-08 09:50:00,103.8,104.18,103.69,104.18,79290.0,96.442,96.7951,96.3398,96.7951,79290.0
2018-02-08 09:55:00,104.22,104.3,104.01,104.03,90852.0,96.8323,96.9066,96.6371,96.6557,90852.0
2018-02-08 10:00:00,104.03,104.11,103.85,103.92,225266.0,96.6557,96.73,96.4885,96.5535,225266.0
2018-02-08 10:05:00,103.92,104.27,103.91,104.21,183847.0,96.5535,96.8787,96.5442,96.823,183847.0
2018-02-08 10:10:00,104.23,104.23,103.95,103.99,133217.0,96.8415,96.8415,96.5814,96.6186,133217.0
2018-02-08 10:15:00,103.98,104.15,103.83,103.84,204699.0,96.6093,96.7672,96.4699,96.4792,204699.0
2018-02-08 10:20:00,103.87,103.91,103.69,103.9,205085.0,96.5071,96.5442,96.3398,96.5349,205085.0
2018-02-08 10:25:00,103.89,103.92,103.54,103.62,161630.0,96.5256,96.5535,96.2005,96.2748,161630.0
2018-02-08 10:30:00,103.61,103.78,103.51,103.65,188081.0,96.2655,96.4234,96.1726,96.3027,188081.0
2018-02-08 10:35:00,103.64,103.72,103.45,103.63,154311.0,96.2934,96.3677,96.1168,96.2841,154311.0
2018-02-08 10:40:00,103.64,103.76,103.53,103.53,90024.0,96.2934,96.4049,96.1912,96.1912,90024.0
2018-02-08 10:45:00,103.54,103.54,103.29,103.29,170882.0,96.2005,96.2005,95.9682,95.9682,170882.0
2018-02-08 10:50:00,103.28,103.28,102.81,102.9,154492.0,95.9589,95.9589,95.5222,95.6058,154492.0
2018-02-08 10:55:00,102.89,103.09,102.67,103.01,147324.0,95.5965,95.7824,95.3921,95.708,147324.0
2018-02-08 11:00:00,102.99,103.18,102.91,103.18,126822.0,95.6894,95.866,95.6151,95.866,126822.0
2018-02-08 11:05:00,103.19,103.26,102.97,103.01,99146.0,95.8753,95.9403,95.6709,95.708,99146.0
2018-02-08 11:10:00,103.01,103.05,102.71,102.73,204786.0,95.708,95.7452,95.4293,95.4479,204786.0
2018-02-08 11:15:00,102.73,102.9,102.58,102.66,169200.0,95.4479,95.6058,95.3085,95.3828,169200.0
2018-02-08 11:20:00,102.68,102.73,102.3,102.4,214262.0,95.4014,95.4479,95.0484,95.1413,214262.0
2018-02-08 11:25:00,102.39,102.63,102.38,102.49,112697.0,95.132,95.355,95.1227,95.2249,112697.0
2018-02-08 11:30:00,102.51,102.65,102.33,102.65,107239.0,95.2435,95.3735,95.0762,95.3735,107239.0
2018-02-08 11:35:00,102.65,102.92,102.58,102.77,137923.0,95.3735,95.6244,95.3085,95.485,137923.0
2018-02-08 11:40:00,102.77,102.79,102.49,102.61,192189.0,95.485,95.5036,95.2249,95.3364,192189.0
2018-02-08 11:45:00,102.6,102.73,102.49,102.59,200848.0,95.3271,95.4479,95.2249,95.3178,200848.0
2018-02-08 11:50:00,102.59,103.17,102.59,103.02,191709.0,95.3178,95.8567,95.3178,95.7173,191709.0
2018-02-08 11:55:00,103.02,103.07,102.8,102.83,94883.0,95.7173,95.7638,95.5129,95.5408,94883.0
2018-02-08 12:00:00,102.85,102.97,102.77,102.94,134722.0,95.5594,95.6709,95.485,95.643,134722.0
2018-02-08 12:05:00,102.94,102.99,102.68,102.69,170318.0,95.643,95.6894,95.4014,95.4107,170318.0
2018-02-08 12:10:00,102.67,102.7,102.54,102.54,98923.0,95.3921,95.42,95.2713,95.2713,98923.0
2018-02-08 12:15:00,102.57,102.58,102.42,102.47,110717.0,95.2992,95.3085,95.1598,95.2063,110717.0
2018-02-08 12:20:00,102.44,102.45,102.15,102.16,78364.0,95.1784,95.1877,94.909,94.9183,78364.0
2018-02-08 12:25:00,102.15,102.28,101.96,102.19,169274.0,94.909,95.0298,94.7325,94.9462,169274.0
2018-02-08 12:30:00,102.18,102.29,101.93,102.1,130891.0,94.9369,95.0391,94.7046,94.8625,130891.0
2018-02-08 12:35:00,102.09,102.27,101.98,102.19,118145.0,94.8532,95.0205,94.751,94.9462,118145.0
2018-02-08 12:40:00,102.18,102.53,102.18,102.22,182480.0,94.9369,95.262,94.9369,94.974,182480.0
2018-02-08 12:45:00,102.23,102.25,101.86,102.02,125879.0,94.9833,95.0019,94.6395,94.7882,125879.0
2018-02-08 12:50:00,101.97,101.97,101.45,101.5,98753.0,94.7417,94.7417,94.2586,94.3051,98753.0
2018-02-08 12:55:00,101.49,101.74,101.31,101.66,233849.0,94.2958,94.528,94.1285,94.4537,233849.0
2018-02-08 13:00:00,101.66,101.75,101.45,101.61,200012.0,94.4537,94.5373,94.2586,94.4073,200012.0
2018-02-08 13:05:00,101.63,102.02,101.47,101.87,168798.0,94.4258,94.7882,94.2772,94.6488,168798.0
2018-02-08 13:10:00,101.87,102.02,101.72,101.83,255934.0,94.6488,94.7882,94.5095,94.6117,255934.0
2018-02-08 13:15:00,101.78,102.22,101.77,102.09,177798.0,94.5652,94.974,94.5559,94.8532,177798.0
2018-02-08 13:20:00,102.09,102.29,102.01,102.11,148758.0,94.8532,95.0391,94.7789,94.8718,148758.0
2018-02-08 13:25:00,102.13,102.14,101.76,101.76,190995.0,94.8904,94.8997,94.5466,94.5466,190995.0
2018-02-08 13:30:00,101.76,101.93,101.7,101.84,193041.0,94.5466,94.7046,94.4909,94.621,193041.0
2018-02-08 13:35:00,101.86,102.34,101.86,102.32,161714.0,94.6395,95.0855,94.6395,95.0669,161714.0
2018-02-08 13:40:00,102.35,102.6,102.25,102.6,187287.0,95.0948,95.3271,95.0019,95.3271,187287.0
2018-02-08 13:45:00,102.6,102.84,102.48,102.51,166930.0,95.3271,95.5501,95.2156,95.2435,166930.0
2018-02-08 13:50:00,102.49,102.77,102.42,102.7,103867.0,95.2249,95.485,95.1598,95.42,103867.0
2018-02-08 13:55:00,102.71,102.73,102.4,102.6,139751.0,95.4293,95.4479,95.1413,95.3271,139751.0
2018-02-08 14:00:00,102.59,102.61,102.15,102.15,105663.0,95.3178,95.3364,94.909,94.909,105663.0
2018-02-08 14:05:00,102.18,102.41,102.18,102.41,105661.0,94.9369,95.1506,94.9369,95.1506,105661.0
2018-02-08 14:10:00,102.4,102.55,102.36,102.48,103384.0,95.1413,95.2806,95.1041,95.2156,103384.0
2018-02-08 14:15:00,102.46,102.74,102.37,102.62,118609.0,95.197,95.4572,95.1134,95.3457,118609.0
2018-02-08 14:20:00,102.63,102.71,102.38,102.47,121510.0,95.355,95.4293,95.1227,95.2063,121510.0
2018-02-08 14:25:00,102.48,102.48,102.11,102.19,151824.0,95.2156,95.2156,94.8718,94.9462,151824.0
2018-02-08 14:30:00,102.2,102.21,101.95,102.01,147416.0,94.9554,94.9647,94.7232,94.7789,147416.0
2018-02-08 14:35:00,102.02,102.21,101.89,102.18,153598.0,94.7882,94.9647,94.6674,94.9369,153598.0
2018-02-08 14:40:00,102.19,102.19,101.97,101.98,101476.0,94.9462,94.9462,94.7417,94.751,101476.0
2018-02-08 14:45:00,101.97,102.27,101.93,102.13,141588.0,94.7417,95.0205,94.7046,94.8904,141588.0
2018-02-08 14:50:00,102.13,102.16,101.77,101.82,152633.0,94.8904,94.9183,94.5559,94.6024,152633.0
2018-02-08 14:55:00,101.81,101.87,101.61,101.79,137702.0,94.5931,94.6488,94.4073,94.5745,137702.0
2018-02-08 15:00:00,101.83,102.12,101.71,102.12,298134.0,94.6117,94.8811,94.5002,94.8811,298134.0
2018-02-08 15:05:00,102.11,102.15,101.69,101.69,166546.0,94.8718,94.909,94.4816,94.4816,166546.0
2018-02-08 15:10:00,101.68,101.79,101.52,101.63,176077.0,94.4723,94.5745,94.3236,94.4258,176077.0
2018-02-08 15:15:00,101.63,101.77,101.52,101.59,146305.0,94.4258,94.5559,94.3236,94.3887,146305.0
2018-02-08 15:20:00,101.59,101.84,101.39,101.66,297380.0,94.3887,94.621,94.2029,94.4537,297380.0
2018-02-08 15:25:00,101.66,102.0,101.64,101.64,177165.0,94.4537,94.7696,94.4351,94.4351,177165.0
2018-02-08 15:30:00,101.64,101.81,101.34,101.35,244876.0,94.4351,94.5931,94.1564,94.1657,244876.0
2018-02-08 15:35:00,101.37,101.42,101.08,101.1,308643.0,94.1843,94.2307,93.9148,93.9334,308643.0
2018-02-08 15:40:00,101.09,101.42,100.87,101.39,337859.0,93.9241,94.2307,93.7197,94.2029,337859.0
2018-02-08 15:45:00,101.38,101.38,100.83,100.99,624970.0,94.1936,94.1936,93.6826,93.8312,624970.0
2018-02-08 15:50:00,101.0,101.0,100.56,100.79,645882.0,93.8405,93.8405,93.4317,93.6454,645882.0
2018-02-08 15:55:00,100.78,100.88,100.08,100.13,818997.0,93.6361,93.729,92.9857,93.0322,818997.0
2018-02-09 09:30:00,101.14,101.67,101.0,101.21,160185.0,93.9706,94.463,93.8405,94.0356,160185.0
2018-02-09 09:35:00,101.22,101.25,100.78,100.78,312846.0,94.0449,94.0728,93.6361,93.6361,312846.0
2018-02-09 09:40:00,100.79,101.09,100.54,101.05,357480.0,93.6454,93.9241,93.4131,93.887,357480.0
2018-02-09 09:45:00,101.05,101.29,100.78,101.04,372446.0,93.887,94.1099,93.6361,93.8777,372446.0
2018-02-09 09:50:00,101.03,101.2,100.85,101.16,306137.0,93.8684,94.0263,93.7011,93.9892,306137.0
2018-02-09 09:55:00,101.18,101.32,100.78,100.9,335987.0,94.0077,94.1378,93.6361,93.7476,335987.0
2018-02-09 10:00:00,100.9,101.09,100.66,100.66,228186.0,93.7476,93.9241,93.5246,93.5246,228186.0
2018-02-09 10:05:00,100.64,100.78,100.35,100.57,226925.0,93.506,93.6361,93.2366,93.441,226925.0
2018-02-09 10:10:00,100.58,100.65,100.3,100.33,141553.0,93.4503,93.5153,93.1901,93.218,141553.0
2018-02-09 10:15:00,100.32,100.52,100.11,100.43,291232.0,93.2087,93.3945,93.0136,93.3109,291232.0
2018-02-09 10:20:00,100.44,100.46,100.19,100.23,195022.0,93.3202,93.3388,93.0879,93.1251,195022.0
2018-02-09 10:25:00,100.23,100.62,100.23,100.32,290204.0,93.1251,93.4874,93.1251,93.2087,290204.0
2018-02-09 10:30:00,100.33,100.45,100.16,100.33,190911.0,93.218,93.3295,93.06,93.218,190911.0
2018-02-09 10:35:00,100.33,100.35,99.86,99.86,192466.0,93.218,93.2366,92.7813,92.7813,192466.0
2018-02-09 10:40:00,99.86,99.87,99.32,99.42,218737.0,92.7813,92.7906,92.2796,92.3725,218737.0
2018-02-09 10:45:00,99.41,99.45,98.82,99.04,636568.0,92.3632,92.4004,91.815,92.0194,636568.0
2018-02-09 10:50:00,99.04,99.8,98.9,99.73,389653.0,92.0194,92.7256,91.8894,92.6605,389653.0
2018-02-09 10:55:00,99.74,99.92,99.46,99.55,552313.0,92.6698,92.8371,92.4097,92.4933,552313.0
2018-02-09 11:00:00,99.56,100.04,99.42,99.91,584497.0,92.5026,92.9486,92.3725,92.8278,584497.0
2018-02-09 11:05:00,99.92,100.04,99.6,99.66,270112.0,92.8371,92.9486,92.5397,92.5955,270112.0
2018-02-09 11:10:00,99.64,99.8,99.59,99.65,171095.0,92.5769,92.7256,92.5305,92.5862,171095.0
2018-02-09 11:15:00,99.65,99.68,99.02,99.3,181942.0,92.5862,92.6141,92.0009,92.261,181942.0
2018-02-09 11:20:00,99.3,99.48,99.02,99.04,161097.0,92.261,92.4283,92.0009,92.0194,161097.0
2018-02-09 11:25:00,99.04,99.4,99.02,99.35,216389.0,92.0194,92.3539,92.0009,92.3075,216389.0
2018-02-09 11:30:00,99.35,99.51,99.23,99.45,174694.0,92.3075,92.4561,92.196,92.4004,174694.0
2018-02-09 11:35:00,99.44,99.67,99.34,99.44,166559.0,92.3911,92.6048,92.2982,92.3911,166559.0
2018-02-09 11:40:00,99.44,99.47,99.22,99.26,155591.0,92.3911,92.419,92.1867,92.2238,155591.0
2018-02-09 11:45:00,99.27,99.31,98.91,98.96,121648.0,92.2331,92.2703,91.8987,91.9451,121648.0
2018-02-09 11:50:00,98.95,99.08,98.87,98.93,87119.0,91.9358,92.0566,91.8615,91.9172,87119.0
2018-02-09 11:55:00,98.93,99.07,98.58,98.6,156115.0,91.9172,92.0473,91.592,91.6106,156115.0
2018-02-09 12:00:00,98.61,98.71,98.53,98.53,127053.0,91.6199,91.7128,91.5456,91.5456,127053.0
2018-02-09 12:05:00,98.53,98.63,97.91,97.91,283268.0,91.5456,91.6385,90.9695,90.9695,283268.0
2018-02-09 12:10:00,97.89,98.28,97.65,97.7,305402.0,90.951,91.3133,90.728,90.7744,305402.0
2018-02-09 12:15:00,97.71,98.07,97.68,98.01,268012.0,90.7837,91.1182,90.7558,91.0625,268012.0
2018-02-09 12:20:00,98.01,98.52,97.93,98.21,203194.0,91.0625,91.5363,90.9881,91.2483,203194.0
2018-02-09 12:25:00,98.21,98.21,97.62,97.63,346873.0,91.2483,91.2483,90.7001,90.7094,346873.0
2018-02-09 12:30:00,97.64,98.04,97.64,97.81,151131.0,90.7187,91.0903,90.7187,90.8766,151131.0
2018-02-09 12:35:00,97.81,97.89,97.62,97.64,196871.0,90.8766,90.951,90.7001,90.7187,196871.0
2018-02-09 12:40:00,97.63,97.69,97.32,97.33,117089.0,90.7094,90.7651,90.4214,90.4307,117089.0
2018-02-09 12:45:00,97.32,97.51,97.17,97.19,208098.0,90.4214,90.5979,90.282,90.3006,208098.0
2018-02-09 12:50:00,97.19,97.62,97.1,97.62,200855.0,90.3006,90.7001,90.217,90.7001,200855.0
2018-02-09 12:55:00,97.62,98.32,97.62,98.32,166534.0,90.7001,91.3505,90.7001,91.3505,166534.0
2018-02-09 13:00:00,98.32,98.33,97.79,98.0,106425.0,91.3505,91.3598,90.858,91.0532,106425.0
2018-02-09 13:05:00,98.01,98.17,97.75,97.77,128903.0,91.0625,91.2111,90.8209,90.8395,128903.0
2018-02-09 13:10:00,97.75,97.87,97.51,97.76,191926.0,90.8209,90.9324,90.5979,90.8302,191926.0
2018-02-09 13:15:00,97.74,98.04,97.68,98.04,107027.0,90.8116,91.0903,90.7558,91.0903,107027.0
2018-02-09 13:20:00,98.06,98.11,97.49,97.58,212381.0,91.1089,91.1554,90.5793,90.6629,212381.0
2018-02-09 13:25:00,97.58,97.82,97.44,97.61,176947.0,90.6629,90.8859,90.5329,90.6908,176947.0
2018-02-09 13:30:00,97.6,97.85,97.5,97.55,144562.0,90.6815,90.9138,90.5886,90.6351,144562.0
2018-02-09 13:35:00,97.54,97.7,97.29,97.44,234042.0,90.6258,90.7744,90.3935,90.5329,234042.0
2018-02-09 13:40:00,97.4,97.9,97.4,97.79,161038.0,90.4957,90.9603,90.4957,90.858,161038.0
2018-02-09 13:45:00,97.8,98.31,97.7,98.3,176094.0,90.8673,91.3412,90.7744,91.3319,176094.0
2018-02-09 13:50:00,98.24,98.68,98.23,98.67,97649.0,91.2762,91.685,91.2669,91.6757,97649.0
2018-02-09 13:55:00,98.66,99.04,98.52,98.53,277552.0,91.6664,92.0194,91.5363,91.5456,277552.0
2018-02-09 14:00:00,98.51,99.66,98.49,99.32,281103.0,91.527,92.5955,91.5084,92.2796,281103.0
2018-02-09 14:05:00,99.28,99.52,99.08,99.5,284227.0,92.2424,92.4654,92.0566,92.4468,284227.0
2018-02-09 14:10:00,99.5,99.91,99.28,99.58,246656.0,92.4468,92.8278,92.2424,92.5212,246656.0
2018-02-09 14:15:00,99.59,100.17,99.45,100.02,218548.0,92.5305,93.0693,92.4004,92.93,218548.0
2018-02-09 14:20:00,100.02,100.38,99.87,100.37,104665.0,92.93,93.2645,92.7906,93.2552,104665.0
2018-02-09 14:25:00,100.36,100.56,99.62,99.62,225045.0,93.2459,93.4317,92.5583,92.5583,225045.0
2018-02-09 14:30:00,99.62,99.78,99.35,99.43,190542.0,92.5583,92.707,92.3075,92.3818,190542.0
2018-02-09 14:35:00,99.4,99.81,99.23,99.75,127286.0,92.3539,92.7349,92.196,92.6791,127286.0
2018-02-09 14:40:00,99.77,99.9,99.53,99.74,133015.0,92.6977,92.8185,92.4747,92.6698,133015.0
2018-02-09 14:45:00,99.75,100.04,99.65,99.82,166254.0,92.6791,92.9486,92.5862,92.7442,166254.0
2018-02-09 14:50:00,99.81,100.2,99.74,99.99,90112.0,92.7349,93.0972,92.6698,92.9021,90112.0
2018-02-09 14:55:00,99.98,99.98,99.67,99.68,155707.0,92.8928,92.8928,92.6048,92.6141,155707.0
2018-02-09 15:00:00,99.69,99.69,99.18,99.4,246343.0,92.6234,92.6234,92.1495,92.3539,246343.0
2018-02-09 15:05:00,99.36,99.5,98.9,99.1,271766.0,92.3168,92.4468,91.8894,92.0752,271766.0
2018-02-09 15:10:00,99.08,99.64,98.92,99.64,180444.0,92.0566,92.5769,91.9079,92.5769,180444.0
2018-02-09 15:15:00,99.65,99.84,99.45,99.76,112149.0,92.5862,92.7627,92.4004,92.6884,112149.0
2018-02-09 15:20:00,99.78,100.05,99.69,99.7,109830.0,92.707,92.9578,92.6234,92.6327,109830.0
2018-02-09 15:25:00,99.68,100.11,99.61,99.93,181331.0,92.6141,93.0136,92.549,92.8464,181331.0
2018-02-09 15:30:00,99.93,100.31,99.86,100.25,327050.0,92.8464,93.1994,92.7813,93.1437,327050.0
2018-02-09 15:35:00,100.25,100.42,100.03,100.18,274164.0,93.1437,93.3016,92.9393,93.0786,274164.0
2018-02-09 15:40:00,100.18,100.76,100.18,100.75,249246.0,93.0786,93.6175,93.0786,93.6082,249246.0
2018-02-09 15:45:00,100.76,101.37,100.75,101.15,590847.0,93.6175,94.1843,93.6082,93.9799,590847.0
2018-02-09 15:50:00,101.15,101.62,101.15,101.22,653487.0,93.9799,94.4166,93.9799,94.0449,653487.0
2018-02-09 15:55:00,101.2,101.21,100.51,100.84,1594738.0,94.0263,94.0356,93.3852,93.6918,1594738.0
2018-02-12 09:30:00,101.79,102.3,101.79,102.19,385342.0,94.5745,95.0484,94.5745,94.9462,385342.0
2018-02-12 09:35:00,102.19,102.28,101.85,102.06,462523.0,94.9462,95.0298,94.6303,94.8254,462523.0
2018-02-12 09:40:00,102.07,102.36,102.01,102.17,182304.0,94.8347,95.1041,94.7789,94.9276,182304.0
2018-02-12 09:45:00,102.18,102.26,101.75,101.81,200423.0,94.9369,95.0112,94.5373,94.5931,200423.0
2018-02-12 09:50:00,101.8,101.85,101.51,101.61,203102.0,94.5838,94.6303,94.3144,94.4073,203102.0
2018-02-12 09:55:00,101.63,101.84,101.42,101.53,162243.0,94.4258,94.621,94.2307,94.3329,162243.0
2018-02-12 10:00:00,101.54,101.94,101.49,101.91,216688.0,94.3422,94.7139,94.2958,94.686,216688.0
2018-02-12 10:05:00,101.9,101.99,101.44,101.51,142169.0,94.6767,94.7603,94.2493,94.3144,142169.0
2018-02-12 10:10:00,101.5,101.69,101.35,101.47,148650.0,94.3051,94.4816,94.1657,94.2772,148650.0
2018-02-12 10:15:00,101.46,101.49,101.16,101.2,156462.0,94.2679,94.2958,93.9892,94.0263,156462.0
2018-02-12 10:20:00,101.2,101.28,101.0,101.05,199719.0,94.0263,94.1007,93.8405,93.887,199719.0
2018-02-12 10:25:00,101.03,101.15,100.74,101.12,248006.0,93.8684,93.9799,93.5989,93.952,248006.0
2018-02-12 10:30:00,101.13,101.33,100.88,101.3,190933.0,93.9613,94.1471,93.729,94.1192,190933.0
2018-02-12 10:35:00,101.3,101.58,101.21,101.27,181945.0,94.1192,94.3794,94.0356,94.0914,181945.0
2018-02-12 10:40:00,101.27,101.27,101.01,101.13,170467.0,94.0914,94.0914,93.8498,93.9613,170467.0
2018-02-12 10:45:00,101.13,101.47,101.06,101.47,127615.0,93.9613,94.2772,93.8963,94.2772,127615.0
2018-02-12 10:50:00,101.47,101.51,101.24,101.36,154226.0,94.2772,94.3144,94.0635,94.175,154226.0
2018-02-12 10:55:00,101.38,101.62,101.38,101.6,83971.0,94.1936,94.4166,94.1936,94.398,83971.0
2018-02-12 11:00:00,101.59,101.66,101.26,101.42,174173.0,94.3887,94.4537,94.0821,94.2307,174173.0
2018-02-12 11:05:00,101.42,101.59,101.37,101.4,168899.0,94.2307,94.3887,94.1843,94.2122,168899.0
2018-02-12 11:10:00,101.41,101.68,101.29,101.64,143416.0,94.2214,94.4723,94.1099,94.4351,143416.0
2018-02-12 11:15:00,101.65,101.72,101.5,101.69,135552.0,94.4444,94.5095,94.3051,94.4816,135552.0
2018-02-12 11:20:00,101.7,101.78,101.6,101.76,158651.0,94.4909,94.5652,94.398,94.5466,158651.0
2018-02-12 11:25:00,101.76,101.8,101.6,101.69,152070.0,94.5466,94.5838,94.398,94.4816,152070.0
2018-02-12 11:30:00,101.68,101.84,101.61,101.8,229252.0,94.4723,94.621,94.4073,94.5838,229252.0
2018-02-12 11:35:00,101.79,101.85,101.72,101.85,110524.0,94.5745,94.6303,94.5095,94.6303,110524.0
2018-02-12 11:40:00,101.85,101.93,101.8,101.86,90478.0,94.6303,94.7046,94.5838,94.6395,90478.0
2018-02-12 11:45:00,101.87,101.93,101.77,101.91,155828.0,94.6488,94.7046,94.5559,94.686,155828.0
2018-02-12 11:50:00,101.89,102.01,101.75,102.01,147640.0,94.6674,94.7789,94.5373,94.7789,147640.0
2018-02-12 11:55:00,102.01,102.26,102.0,102.25,134704.0,94.7789,95.0112,94.7696,95.0019,134704.0
2018-02-12 12:00:00,102.25,102.3,102.13,102.25,75168.0,95.0019,95.0484,94.8904,95.0019,75168.0
2018-02-12 12:05:00,102.25,102.34,102.13,102.32,84917.0,95.0019,95.0855,94.8904,95.0669,84917.0
2018-02-12 12:10:00,102.32,102.49,102.27,102.48,154508.0,95.0669,95.2249,95.0205,95.2156,154508.0
2018-02-12 12:15:00,102.48,102.58,102.41,102.43,111720.0,95.2156,95.3085,95.1506,95.1691,111720.0
2018-02-12 12:20:00,102.44,102.44,102.25,102.4,89005.0,95.1784,95.1784,95.0019,95.1413,89005.0
2018-02-12 12:25:00,102.38,102.39,102.28,102.28,46215.0,95.1227,95.132,95.0298,95.0298,46215.0
2018-02-12 12:30:00,102.27,102.27,102.11,102.19,50451.0,95.0205,95.0205,94.8718,94.9462,50451.0
2018-02-12 12:35:00,102.19,102.27,102.12,102.25,40669.0,94.9462,95.0205,94.8811,95.0019,40669.0
2018-02-12 12:40:00,102.25,102.25,102.14,102.17,69641.0,95.0019,95.0019,94.8997,94.9276,69641.0
2018-02-12 12:45:00,102.17,102.26,102.07,102.08,64111.0,94.9276,95.0112,94.8347,94.8439,64111.0
2018-02-12 12:50:00,102.08,102.29,102.08,102.23,64869.0,94.8439,95.0391,94.8439,94.9833,64869.0
2018-02-12 12:55:00,102.24,102.24,102.04,102.09,79099.0,94.9926,94.9926,94.8068,94.8532,79099.0
2018-02-12 13:00:00,102.09,102.16,102.05,102.1,69928.0,94.8532,94.9183,94.8161,94.8625,69928.0
2018-02-12 13:05:00,102.1,102.12,101.86,101.91,73664.0,94.8625,94.8811,94.6395,94.686,73664.0
2018-02-12 13:10:00,101.92,102.08,101.88,102.04,51030.0,94.6953,94.8439,94.6581,94.8068,51030.0
2018-02-12 13:15:00,102.05,102.06,101.9,101.93,85125.0,94.8161,94.8254,94.6767,94.7046,85125.0
2018-02-12 13:20:00,101.93,102.05,101.86,102.05,51608.0,94.7046,94.8161,94.6395,94.8161,51608.0
2018-02-12 13:25:00,102.03,102.04,101.94,102.02,81920.0,94.7975,94.8068,94.7139,94.7882,81920.0
2018-02-12 13:30:00,102.03,102.05,101.92,101.99,35617.0,94.7975,94.8161,94.6953,94.7603,35617.0
2018-02-12 13:35:00,101.98,102.01,101.88,101.96,59807.0,94.751,94.7789,94.6581,94.7325,59807.0
2018-02-12 13:40:00,101.95,102.0,101.9,101.99,36313.0,94.7232,94.7696,94.6767,94.7603,36313.0
2018-02-12 13:45:00,101.99,102.01,101.94,101.97,25515.0,94.7603,94.7789,94.7139,94.7417,25515.0
2018-02-12 13:50:00,101.96,102.27,101.96,102.27,209224.0,94.7325,95.0205,94.7325,95.0205,209224.0
2018-02-12 13:55:00,102.27,102.42,102.22,102.33,43333.0,95.0205,95.1598,94.974,95.0762,43333.0
2018-02-12 14:00:00,102.34,102.38,102.21,102.25,69106.0,95.0855,95.1227,94.9647,95.0019,69106.0
2018-02-12 14:05:00,102.25,102.31,102.13,102.18,50441.0,95.0019,95.0576,94.8904,94.9369,50441.0
2018-02-12 14:10:00,102.17,102.21,102.09,102.13,61577.0,94.9276,94.9647,94.8532,94.8904,61577.0
2018-02-12 14:15:00,102.14,102.19,102.06,102.13,76796.0,94.8997,94.9462,94.8254,94.8904,76796.0
2018-02-12 14:20:00,102.14,102.26,102.13,102.18,49369.0,94.8997,95.0112,94.8904,94.9369,49369.0
2018-02-12 14:25:00,102.18,102.4,102.17,102.38,96922.0,94.9369,95.1413,94.9276,95.1227,96922.0
2018-02-12 14:30:00,102.37,102.46,102.34,102.34,168228.0,95.1134,95.197,95.0855,95.0855,168228.0
2018-02-12 14:35:00,102.35,102.48,102.32,102.38,103494.0,95.0948,95.2156,95.0669,95.1227,103494.0
2018-02-12 14:40:00,102.41,102.47,102.28,102.29,60726.0,95.1506,95.2063,95.0298,95.0391,60726.0
2018-02-12 14:45:00,102.28,102.33,102.23,102.26,94625.0,95.0298,95.0762,94.9833,95.0112,94625.0
2018-02-12 14:50:00,102.25,102.29,102.15,102.27,96049.0,95.0019,95.0391,94.909,95.0205,96049.0
2018-02-12 14:55:00,102.26,102.37,102.22,102.26,60492.0,95.0112,95.1134,94.974,95.0112,60492.0
2018-02-12 15:00:00,102.28,102.37,102.26,102.34,106963.0,95.0298,95.1134,95.0112,95.0855,106963.0
2018-02-12 15:05:00,102.33,102.49,102.33,102.43,67592.0,95.0762,95.2249,95.0762,95.1691,67592.0
2018-02-12 15:10:00,102.43,102.68,102.37,102.64,98011.0,95.1691,95.4014,95.1134,95.3643,98011.0
2018-02-12 15:15:00,102.63,102.63,102.53,102.56,86789.0,95.355,95.355,95.262,95.2899,86789.0
2018-02-12 15:20:00,102.58,102.77,102.58,102.66,249431.0,95.3085,95.485,95.3085,95.3828,249431.0
2018-02-12 15:25:00,102.65,102.69,102.49,102.55,76451.0,95.3735,95.4107,95.2249,95.2806,76451.0
2018-02-12 15:30:00,102.56,102.65,102.39,102.49,114415.0,95.2899,95.3735,95.132,95.2249,114415.0
2018-02-12 15:35:00,102.49,102.52,102.23,102.37,208876.0,95.2249,95.2528,94.9833,95.1134,208876.0
2018-02-12 15:40:00,102.38,102.55,102.37,102.5,113164.0,95.1227,95.2806,95.1134,95.2342,113164.0
2018-02-12 15:45:00,102.48,102.48,101.86,102.07,597387.0,95.2156,95.2156,94.6395,94.8347,597387.0
2018-02-12 15:50:00,102.07,102.4,102.0,102.33,636146.0,94.8347,95.1413,94.7696,95.0762,636146.0
2018-02-12 15:55:00,102.33,102.33,102.12,102.2,743163.0,95.0762,95.0762,94.8811,94.9554,743163.0
2018-02-13 09:30:00,101.76,102.36,101.62,102.21,190668.0,94.5466,95.1041,94.4166,94.9647,190668.0
2018-02-13 09:35:00,102.21,102.44,101.87,102.31,187858.0,94.9647,95.1784,94.6488,95.0576,187858.0
2018-02-13 09:40:00,102.26,102.41,102.07,102.11,216609.0,95.0112,95.1506,94.8347,94.8718,216609.0
2018-02-13 09:45:00,102.11,102.27,102.04,102.06,220550.0,94.8718,95.0205,94.8068,94.8254,220550.0
2018-02-13 09:50:00,102.04,102.21,101.97,102.14,180644.0,94.8068,94.9647,94.7417,94.8997,180644.0
2018-02-13 09:55:00,102.16,102.18,101.92,102.06,174124.0,94.9183,94.9369,94.6953,94.8254,174124.0
2018-02-13 10:00:00,102.02,102.25,101.98,102.12,229020.0,94.7882,95.0019,94.751,94.8811,229020.0
2018-02-13 10:05:00,102.09,102.1,102.02,102.1,49839.0,94.8532,94.8625,94.7882,94.8625,49839.0
2018-02-13 10:10:00,102.1,102.4,102.1,102.35,158935.0,94.8625,95.1413,94.8625,95.0948,158935.0
2018-02-13 10:15:00,102.34,102.37,102.28,102.37,44620.0,95.0855,95.1134,95.0298,95.1134,44620.0
2018-02-13 10:20:00,102.36,102.59,102.35,102.59,51947.0,95.1041,95.3178,95.0948,95.3178,51947.0
2018-02-13 10:25:00,102.6,102.61,102.34,102.35,84460.0,95.3271,95.3364,95.0855,95.0948,84460.0
2018-02-13 10:30:00,102.35,102.42,102.14,102.15,76147.0,95.0948,95.1598,94.8997,94.909,76147.0
2018-02-13 10:35:00,102.14,102.36,102.12,102.36,97508.0,94.8997,95.1041,94.8811,95.1041,97508.0
2018-02-13 10:40:00,102.36,102.52,102.36,102.4,46731.0,95.1041,95.2528,95.1041,95.1413,46731.0
2018-02-13 10:45:00,102.39,102.64,102.37,102.61,119523.0,95.132,95.3643,95.1134,95.3364,119523.0
2018-02-13 10:50:00,102.61,102.63,102.47,102.51,21722.0,95.3364,95.355,95.2063,95.2435,21722.0
2018-02-13 10:55:00,102.51,102.55,102.43,102.47,50070.0,95.2435,95.2806,95.1691,95.2063,50070.0
2018-02-13 11:00:00,102.46,102.46,102.28,102.28,32613.0,95.197,95.197,95.0298,95.0298,32613.0
2018-02-13 11:05:00,102.27,102.32,102.15,102.22,75413.0,95.0205,95.0669,94.909,94.974,75413.0
2018-02-13 11:10:00,102.24,102.36,102.17,102.34,71179.0,94.9926,95.1041,94.9276,95.0855,71179.0
2018-02-13 11:15:00,102.36,102.37,102.18,102.34,25029.0,95.1041,95.1134,94.9369,95.0855,25029.0
2018-02-13 11:20:00,102.34,102.43,102.24,102.43,51172.0,95.0855,95.1691,94.9926,95.1691,51172.0
2018-02-13 11:25:00,102.44,102.46,102.23,102.24,83241.0,95.1784,95.197,94.9833,94.9926,83241.0
2018-02-13 11:30:00,102.23,102.34,102.16,102.19,51964.0,94.9833,95.0855,94.9183,94.9462,51964.0
2018-02-13 11:35:00,102.19,102.2,102.07,102.16,47718.0,94.9462,94.9554,94.8347,94.9183,47718.0
2018-02-13 11:40:00,102.16,102.19,102.08,102.15,23457.0,94.9183,94.9462,94.8439,94.909,23457.0
2018-02-13 11:45:00,102.15,102.38,102.15,102.35,19852.0,94.909,95.1227,94.909,95.0948,19852.0
2018-02-13 11:50:00,102.35,102.36,102.24,102.25,20575.0,95.0948,95.1041,94.9926,95.0019,20575.0
2018-02-13 11:55:00,102.26,102.38,102.22,102.31,25501.0,95.0112,95.1227,94.974,95.0576,25501.0
2018-02-13 12:00:00,102.3,102.35,102.25,102.27,27821.0,95.0484,95.0948,95.0019,95.0205,27821.0
2018-02-13 12:05:00,102.26,102.3,102.17,102.24,18503.0,95.0112,95.0484,94.9276,94.9926,18503.0
2018-02-13 12:10:00,102.25,102.39,102.25,102.39,20749.0,95.0019,95.132,95.0019,95.132,20749.0
2018-02-13 12:15:00,102.38,102.38,102.23,102.26,17002.0,95.1227,95.1227,94.9833,95.0112,17002.0
2018-02-13 12:20:00,102.27,102.27,102.15,102.15,19678.0,95.0205,95.0205,94.909,94.909,19678.0
2018-02-13 12:25:00,102.15,102.2,102.1,102.18,26610.0,94.909,94.9554,94.8625,94.9369,26610.0
2018-02-13 12:30:00,102.17,102.2,102.09,102.09,31552.0,94.9276,94.9554,94.8532,94.8532,31552.0
2018-02-13 12:35:00,102.09,102.14,101.98,102.04,39961.0,94.8532,94.8997,94.751,94.8068,39961.0
2018-02-13 12:40:00,102.06,102.19,102.03,102.19,19160.0,94.8254,94.9462,94.7975,94.9462,19160.0
2018-02-13 12:45:00,102.2,102.22,102.07,102.18,19920.0,94.9554,94.974,94.8347,94.9369,19920.0
2018-02-13 12:50:00,102.19,102.21,102.14,102.15,9561.0,94.9462,94.9647,94.8997,94.909,9561.0
2018-02-13 12:55:00,102.15,102.16,102.03,102.04,16114.0,94.909,94.9183,94.7975,94.8068,16114.0
2018-02-13 13:00:00,102.04,102.09,102.0,102.05,28376.0,94.8068,94.8532,94.7696,94.8161,28376.0
2018-02-13 13:05:00,102.04,102.14,102.01,102.11,25184.0,94.8068,94.8997,94.7789,94.8718,25184.0
2018-02-13 13:10:00,102.1,102.28,102.06,102.28,66368.0,94.8625,95.0298,94.8254,95.0298,66368.0
2018-02-13 13:15:00,102.28,102.43,102.24,102.42,38052.0,95.0298,95.1691,94.9926,95.1598,38052.0
2018-02-13 13:20:00,102.42,102.59,102.42,102.59,56108.0,95.1598,95.3178,95.1598,95.3178,56108.0
2018-02-13 13:25:00,102.59,102.64,102.53,102.57,27943.0,95.3178,95.3643,95.262,95.2992,27943.0
2018-02-13 13:30:00,102.55,102.58,102.51,102.58,12137.0,95.2806,95.3085,95.2435,95.3085,12137.0
2018-02-13 13:35:00,102.58,102.77,102.55,102.76,32335.0,95.3085,95.485,95.2806,95.4757,32335.0
2018-02-13 13:40:00,102.77,102.77,102.65,102.67,13624.0,95.485,95.485,95.3735,95.3921,13624.0
2018-02-13 13:45:00,102.68,102.72,102.61,102.65,19772.0,95.4014,95.4386,95.3364,95.3735,19772.0
2018-02-13 13:50:00,102.65,102.78,102.65,102.69,17735.0,95.3735,95.4943,95.3735,95.4107,17735.0
2018-02-13 13:55:00,102.68,102.69,102.6,102.66,13631.0,95.4014,95.4107,95.3271,95.3828,13631.0
2018-02-13 14:00:00,102.66,102.72,102.63,102.69,21898.0,95.3828,95.4386,95.355,95.4107,21898.0
2018-02-13 14:05:00,102.68,102.76,102.63,102.75,33631.0,95.4014,95.4757,95.355,95.4665,33631.0
2018-02-13 14:10:00,102.77,102.86,102.75,102.79,29401.0,95.485,95.5687,95.4665,95.5036,29401.0
2018-02-13 14:15:00,102.81,102.87,102.77,102.79,30277.0,95.5222,95.5779,95.485,95.5036,30277.0
2018-02-13 14:20:00,102.79,102.85,102.74,102.74,35397.0,95.5036,95.5594,95.4572,95.4572,35397.0
2018-02-13 14:25:00,102.74,102.79,102.68,102.7,23572.0,95.4572,95.5036,95.4014,95.42,23572.0
2018-02-13 14:30:00,102.7,102.71,102.6,102.66,78739.0,95.42,95.4293,95.3271,95.3828,78739.0
2018-02-13 14:35:00,102.67,102.7,102.54,102.55,17615.0,95.3921,95.42,95.2713,95.2806,17615.0
2018-02-13 14:40:00,102.56,102.6,102.51,102.6,10673.0,95.2899,95.3271,95.2435,95.3271,10673.0
2018-02-13 14:45:00,102.6,102.66,102.55,102.63,19239.0,95.3271,95.3828,95.2806,95.355,19239.0
2018-02-13 14:50:00,102.63,102.79,102.63,102.73,20547.0,95.355,95.5036,95.355,95.4479,20547.0
2018-02-13 14:55:00,102.72,102.79,102.7,102.77,54817.0,95.4386,95.5036,95.42,95.485,54817.0
2018-02-13 15:00:00,102.76,102.8,102.61,102.61,47207.0,95.4757,95.5129,95.3364,95.3364,47207.0
2018-02-13 15:05:00,102.62,102.7,102.59,102.69,21233.0,95.3457,95.42,95.3178,95.4107,21233.0
2018-02-13 15:10:00,102.68,102.77,102.57,102.75,57572.0,95.4014,95.485,95.2992,95.4665,57572.0
2018-02-13 15:15:00,102.75,102.84,102.7,102.8,44049.0,95.4665,95.5501,95.42,95.5129,44049.0
2018-02-13 15:20:00,102.8,102.82,102.7,102.77,63601.0,95.5129,95.5315,95.42,95.485,63601.0
2018-02-13 15:25:00,102.77,102.84,102.76,102.79,54381.0,95.485,95.5501,95.4757,95.5036,54381.0
2018-02-13 15:30:00,102.79,102.85,102.76,102.83,62754.0,95.5036,95.5594,95.4757,95.5408,62754.0
2018-02-13 15:35:00,102.83,102.97,102.83,102.93,96213.0,95.5408,95.6709,95.5408,95.6337,96213.0
2018-02-13 15:40:00,102.93,102.95,102.67,102.69,122715.0,95.6337,95.6523,95.3921,95.4107,122715.0
2018-02-13 15:45:00,102.7,102.84,102.7,102.79,84586.0,95.42,95.5501,95.42,95.5036,84586.0
2018-02-13 15:50:00,102.79,102.88,102.78,102.83,103054.0,95.5036,95.5872,95.4943,95.5408,103054.0
2018-02-13 15:55:00,102.83,102.84,102.69,102.74,195203.0,95.5408,95.5501,95.4107,95.4572,195203.0
2018-02-14 09:30:00,102.2,102.7,102.17,102.54,227507.0,94.9554,95.42,94.9276,95.2713,227507.0
2018-02-14 09:35:00,102.53,102.73,102.31,102.41,269063.0,95.262,95.4479,95.0576,95.1506,269063.0
2018-02-14 09:40:00,102.43,102.6,102.35,102.52,198151.0,95.1691,95.3271,95.0948,95.2528,198151.0
2018-02-14 09:45:00,102.52,102.69,102.3,102.64,220298.0,95.2528,95.4107,95.0484,95.3643,220298.0
2018-02-14 09:50:00,102.66,102.93,102.59,102.82,207931.0,95.3828,95.6337,95.3178,95.5315,207931.0
2018-02-14 09:55:00,102.83,102.92,102.56,102.63,220524.0,95.5408,95.6244,95.2899,95.355,220524.0
2018-02-14 10:00:00,102.63,102.77,102.56,102.65,85279.0,95.355,95.485,95.2899,95.3735,85279.0
2018-02-14 10:05:00,102.65,103.14,102.63,103.1,250251.0,95.3735,95.8288,95.355,95.7916,250251.0
2018-02-14 10:10:00,103.11,103.32,103.07,103.14,157769.0,95.8009,95.996,95.7638,95.8288,157769.0
2018-02-14 10:15:00,103.17,103.35,103.14,103.31,79633.0,95.8567,96.0239,95.8288,95.9868,79633.0
2018-02-14 10:20:00,103.31,103.55,103.3,103.38,236652.0,95.9868,96.2097,95.9775,96.0518,236652.0
2018-02-14 10:25:00,103.4,103.41,103.18,103.34,104859.0,96.0704,96.0797,95.866,96.0146,104859.0
2018-02-14 10:30:00,103.35,103.5,103.18,103.19,76935.0,96.0239,96.1633,95.866,95.8753,76935.0
2018-02-14 10:35:00,103.18,103.58,103.12,103.58,106840.0,95.866,96.2376,95.8102,96.2376,106840.0
2018-02-14 10:40:00,103.58,103.58,103.34,103.4,78691.0,96.2376,96.2376,96.0146,96.0704,78691.0
2018-02-14 10:45:00,103.44,103.59,103.35,103.37,107793.0,96.1075,96.2469,96.0239,96.0425,107793.0
2018-02-14 10:50:00,103.36,103.45,103.31,103.36,71956.0,96.0332,96.1168,95.9868,96.0332,71956.0
2018-02-14 10:55:00,103.36,103.46,103.31,103.37,59424.0,96.0332,96.1261,95.9868,96.0425,59424.0
2018-02-14 11:00:00,103.37,103.49,103.27,103.3,92052.0,96.0425,96.154,95.9496,95.9775,92052.0
2018-02-14 11:05:00,103.31,103.39,103.24,103.27,48760.0,95.9868,96.0611,95.9217,95.9496,48760.0
2018-02-14 11:10:00,103.27,103.49,103.22,103.47,98218.0,95.9496,96.154,95.9031,96.1354,98218.0
2018-02-14 11:15:00,103.48,103.55,103.36,103.55,48417.0,96.1447,96.2097,96.0332,96.2097,48417.0
2018-02-14 11:20:00,103.54,103.65,103.43,103.63,58093.0,96.2005,96.3027,96.0983,96.2841,58093.0
2018-02-14 11:25:00,103.62,103.69,103.51,103.62,74943.0,96.2748,96.3398,96.1726,96.2748,74943.0
2018-02-14 11:30:00,103.63,103.67,103.54,103.55,84026.0,96.2841,96.3212,96.2005,96.2097,84026.0
2018-02-14 11:35:00,103.55,103.73,103.45,103.73,199566.0,96.2097,96.377,96.1168,96.377,199566.0
2018-02-14 11:40:00,103.73,103.85,103.68,103.79,78685.0,96.377,96.4885,96.3305,96.4327,78685.0
2018-02-14 11:45:00,103.78,103.83,103.52,103.52,107296.0,96.4234,96.4699,96.1819,96.1819,107296.0
2018-02-14 11:50:00,103.51,103.54,103.43,103.52,47810.0,96.1726,96.2005,96.0983,96.1819,47810.0
2018-02-14 11:55:00,103.52,103.55,103.46,103.47,58820.0,96.1819,96.2097,96.1261,96.1354,58820.0
2018-02-14 12:00:00,103.48,103.69,103.46,103.69,25127.0,96.1447,96.3398,96.1261,96.3398,25127.0
2018-02-14 12:05:00,103.69,103.69,103.55,103.57,65376.0,96.3398,96.3398,96.2097,96.2283,65376.0
2018-02-14 12:10:00,103.57,103.66,103.51,103.65,60633.0,96.2283,96.3119,96.1726,96.3027,60633.0
2018-02-14 12:15:00,103.65,103.65,103.43,103.43,43827.0,96.3027,96.3027,96.0983,96.0983,43827.0
2018-02-14 12:20:00,103.43,103.6,103.37,103.57,32361.0,96.0983,96.2562,96.0425,96.2283,32361.0
2018-02-14 12:25:00,103.57,103.77,103.55,103.72,37853.0,96.2283,96.4142,96.2097,96.3677,37853.0
2018-02-14 12:30:00,103.72,103.74,103.68,103.73,16993.0,96.3677,96.3863,96.3305,96.377,16993.0
2018-02-14 12:35:00,103.73,103.92,103.72,103.89,36454.0,96.377,96.5535,96.3677,96.5256,36454.0
2018-02-14 12:40:00,103.89,103.91,103.79,103.82,18429.0,96.5256,96.5442,96.4327,96.4606,18429.0
2018-02-14 12:45:00,103.81,103.87,103.76,103.77,26264.0,96.4513,96.5071,96.4049,96.4142,26264.0
2018-02-14 12:50:00,103.77,103.97,103.72,103.94,42049.0,96.4142,96.6,96.3677,96.5721,42049.0
2018-02-14 12:55:00,103.94,104.04,103.9,103.97,53135.0,96.5721,96.665,96.5349,96.6,53135.0
2018-02-14 13:00:00,103.97,104.16,103.93,104.13,57646.0,96.6,96.7765,96.5628,96.7486,57646.0
2018-02-14 13:05:00,104.13,104.18,104.09,104.09,31189.0,96.7486,96.7951,96.7115,96.7115,31189.0
2018-02-14 13:10:00,104.09,104.23,104.09,104.19,15845.0,96.7115,96.8415,96.7115,96.8044,15845.0
2018-02-14 13:15:00,104.19,104.26,104.1,104.1,31995.0,96.8044,96.8694,96.7208,96.7208,31995.0
2018-02-14 13:20:00,104.11,104.29,104.1,104.24,23036.0,96.73,96.8973,96.7208,96.8508,23036.0
2018-02-14 13:25:00,104.23,104.24,104.11,104.11,46978.0,96.8415,96.8508,96.73,96.73,46978.0
2018-02-14 13:30:00,104.13,104.27,104.13,104.24,48212.0,96.7486,96.8787,96.7486,96.8508,48212.0
2018-02-14 13:35:00,104.23,104.25,104.14,104.2,23735.0,96.8415,96.8601,96.7579,96.8137,23735.0
2018-02-14 13:40:00,104.19,104.26,104.11,104.26,36427.0,96.8044,96.8694,96.73,96.8694,36427.0
2018-02-14 13:45:00,104.27,104.31,104.15,104.26,98577.0,96.8787,96.9159,96.7672,96.8694,98577.0
2018-02-14 13:50:00,104.26,104.28,104.16,104.26,25442.0,96.8694,96.888,96.7765,96.8694,25442.0
2018-02-14 13:55:00,104.25,104.27,104.18,104.23,16354.0,96.8601,96.8787,96.7951,96.8415,16354.0
2018-02-14 14:00:00,104.23,104.4,104.23,104.3,42225.0,96.8415,96.9995,96.8415,96.9066,42225.0
2018-02-14 14:05:00,104.29,104.35,104.26,104.32,38408.0,96.8973,96.953,96.8694,96.9252,38408.0
2018-02-14 14:10:00,104.33,104.46,104.32,104.39,17547.0,96.9345,97.0552,96.9252,96.9902,17547.0
2018-02-14 14:15:00,104.4,104.41,104.3,104.39,23619.0,96.9995,97.0088,96.9066,96.9902,23619.0
2018-02-14 14:20:00,104.39,104.42,104.27,104.27,64950.0,96.9902,97.0181,96.8787,96.8787,64950.0
2018-02-14 14:25:00,104.27,104.32,104.11,104.11,66686.0,96.8787,96.9252,96.73,96.73,66686.0
2018-02-14 14:30:00,104.12,104.21,104.07,104.15,49926.0,96.7393,96.823,96.6929,96.7672,49926.0
2018-02-14 14:35:00,104.16,104.3,104.12,104.3,24509.0,96.7765,96.9066,96.7393,96.9066,24509.0
2018-02-14 14:40:00,104.31,104.34,104.27,104.27,20254.0,96.9159,96.9437,96.8787,96.8787,20254.0
2018-02-14 14:45:00,104.25,104.25,104.14,104.24,27382.0,96.8601,96.8601,96.7579,96.8508,27382.0
2018-02-14 14:50:00,104.25,104.32,104.2,104.32,133447.0,96.8601,96.9252,96.8137,96.9252,133447.0
2018-02-14 14:55:00,104.31,104.33,104.26,104.27,22804.0,96.9159,96.9345,96.8694,96.8787,22804.0
2018-02-14 15:00:00,104.27,104.46,104.27,104.46,64143.0,96.8787,97.0552,96.8787,97.0552,64143.0
2018-02-14 15:05:00,104.45,104.52,104.41,104.41,29285.0,97.0459,97.111,97.0088,97.0088,29285.0
2018-02-14 15:10:00,104.42,104.49,104.38,104.49,28533.0,97.0181,97.0831,96.9809,97.0831,28533.0
2018-02-14 15:15:00,104.49,104.57,104.44,104.54,47985.0,97.0831,97.1574,97.0367,97.1296,47985.0
2018-02-14 15:20:00,104.54,104.55,104.3,104.32,76147.0,97.1296,97.1389,96.9066,96.9252,76147.0
2018-02-14 15:25:00,104.32,104.44,104.29,104.36,34305.0,96.9252,97.0367,96.8973,96.9623,34305.0
2018-02-14 15:30:00,104.35,104.44,104.33,104.34,92976.0,96.953,97.0367,96.9345,96.9437,92976.0
2018-02-14 15:35:00,104.34,104.39,104.29,104.38,50389.0,96.9437,96.9902,96.8973,96.9809,50389.0
2018-02-14 15:40:00,104.37,104.41,104.24,104.25,44920.0,96.9716,97.0088,96.8508,96.8601,44920.0
2018-02-14 15:45:00,104.25,104.47,104.24,104.43,122438.0,96.8601,97.0645,96.8508,97.0274,122438.0
2018-02-14 15:50:00,104.43,104.52,104.41,104.42,241318.0,97.0274,97.111,97.0088,97.0181,241318.0
2018-02-14 15:55:00,104.42,104.43,104.33,104.36,246065.0,97.0181,97.0274,96.9345,96.9623,246065.0
2018-02-15 09:30:00,105.0,105.2,104.72,104.78,520559.0,97.557,97.7428,97.2968,97.3526,520559.0
2018-02-15 09:35:00,104.8,104.92,104.62,104.86,114241.0,97.3711,97.4826,97.2039,97.4269,114241.0
2018-02-15 09:40:00,104.87,104.9,104.6,104.67,80033.0,97.4362,97.464,97.1853,97.2504,80033.0
2018-02-15 09:45:00,104.64,104.85,104.6,104.85,126377.0,97.2225,97.4176,97.1853,97.4176,126377.0
2018-02-15 09:50:00,104.86,104.86,104.72,104.81,88245.0,97.4269,97.4269,97.2968,97.3804,88245.0
2018-02-15 09:55:00,104.81,104.92,104.8,104.85,65759.0,97.3804,97.4826,97.3711,97.4176,65759.0
2018-02-15 10:00:00,104.85,104.87,104.75,104.82,76924.0,97.4176,97.4362,97.3247,97.3897,76924.0
2018-02-15 10:05:00,104.81,104.81,104.57,104.61,97554.0,97.3804,97.3804,97.1574,97.1946,97554.0
2018-02-15 10:10:00,104.61,104.7,104.54,104.66,95967.0,97.1946,97.2782,97.1296,97.2411,95967.0
2018-02-15 10:15:00,104.64,104.71,104.53,104.65,61652.0,97.2225,97.2875,97.1203,97.2318,61652.0
2018-02-15 10:20:00,104.65,104.79,104.62,104.62,70016.0,97.2318,97.3618,97.2039,97.2039,70016.0
2018-02-15 10:25:00,104.62,104.75,104.6,104.68,77437.0,97.2039,97.3247,97.1853,97.2596,77437.0
2018-02-15 10:30:00,104.67,104.74,104.53,104.54,51188.0,97.2504,97.3154,97.1203,97.1296,51188.0
2018-02-15 10:35:00,104.54,104.62,104.44,104.44,62998.0,97.1296,97.2039,97.0367,97.0367,62998.0
2018-02-15 10:40:00,104.43,104.53,104.13,104.14,152281.0,97.0274,97.1203,96.7486,96.7579,152281.0
2018-02-15 10:45:00,104.15,104.37,104.14,104.27,113152.0,96.7672,96.9716,96.7579,96.8787,113152.0
2018-02-15 10:50:00,104.28,104.46,104.27,104.39,77468.0,96.888,97.0552,96.8787,96.9902,77468.0
2018-02-15 10:55:00,104.39,104.39,104.01,104.05,90893.0,96.9902,96.9902,96.6371,96.6743,90893.0
2018-02-15 11:00:00,104.03,104.12,103.87,103.94,94965.0,96.6557,96.7393,96.5071,96.5721,94965.0
2018-02-15 11:05:00,103.93,104.17,103.93,104.12,63204.0,96.5628,96.7858,96.5628,96.7393,63204.0
2018-02-15 11:10:00,104.13,104.37,104.1,104.33,56074.0,96.7486,96.9716,96.7208,96.9345,56074.0
2018-02-15 11:15:00,104.35,104.36,104.23,104.28,45067.0,96.953,96.9623,96.8415,96.888,45067.0
2018-02-15 11:20:00,104.28,104.49,104.28,104.43,46506.0,96.888,97.0831,96.888,97.0274,46506.0
2018-02-15 11:25:00,104.42,104.56,104.37,104.56,96900.0,97.0181,97.1482,96.9716,97.1482,96900.0
2018-02-15 11:30:00,104.57,104.58,104.42,104.46,47641.0,97.1574,97.1667,97.0181,97.0552,47641.0
2018-02-15 11:35:00,104.48,104.61,104.43,104.57,47812.0,97.0738,97.1946,97.0274,97.1574,47812.0
2018-02-15 11:40:00,104.58,104.71,104.57,104.7,17904.0,97.1667,97.2875,97.1574,97.2782,17904.0
2018-02-15 11:45:00,104.7,104.71,104.6,104.67,27660.0,97.2782,97.2875,97.1853,97.2504,27660.0
2018-02-15 11:50:00,104.66,104.76,104.66,104.71,45986.0,97.2411,97.334,97.2411,97.2875,45986.0
2018-02-15 11:55:00,104.71,104.72,104.57,104.64,32361.0,97.2875,97.2968,97.1574,97.2225,32361.0
2018-02-15 12:00:00,104.65,104.75,104.6,104.6,24749.0,97.2318,97.3247,97.1853,97.1853,24749.0
2018-02-15 12:05:00,104.6,104.64,104.47,104.63,60665.0,97.1853,97.2225,97.0645,97.2132,60665.0
2018-02-15 12:10:00,104.64,104.69,104.62,104.63,17900.0,97.2225,97.2689,97.2039,97.2132,17900.0
2018-02-15 12:15:00,104.65,104.71,104.6,104.71,29261.0,97.2318,97.2875,97.1853,97.2875,29261.0
2018-02-15 12:20:00,104.71,104.75,104.63,104.69,37636.0,97.2875,97.3247,97.2132,97.2689,37636.0
2018-02-15 12:25:00,104.69,104.74,104.68,104.71,18563.0,97.2689,97.3154,97.2596,97.2875,18563.0
2018-02-15 12:30:00,104.7,104.8,104.7,104.76,26608.0,97.2782,97.3711,97.2782,97.334,26608.0
2018-02-15 12:35:00,104.76,104.83,104.71,104.83,37008.0,97.334,97.399,97.2875,97.399,37008.0
2018-02-15 12:40:00,104.82,104.83,104.76,104.79,35008.0,97.3897,97.399,97.334,97.3618,35008.0
2018-02-15 12:45:00,104.79,104.82,104.74,104.75,50834.0,97.3618,97.3897,97.3154,97.3247,50834.0
2018-02-15 12:50:00,104.75,104.78,104.7,104.71,22637.0,97.3247,97.3526,97.2782,97.2875,22637.0
2018-02-15 12:55:00,104.71,104.83,104.7,104.82,32468.0,97.2875,97.399,97.2782,97.3897,32468.0
2018-02-15 13:00:00,104.83,104.95,104.83,104.95,40254.0,97.399,97.5105,97.399,97.5105,40254.0
2018-02-15 13:05:00,104.95,105.01,104.92,104.95,42632.0,97.5105,97.5663,97.4826,97.5105,42632.0
2018-02-15 13:10:00,104.94,105.06,104.94,105.05,64966.0,97.5012,97.6127,97.5012,97.6034,64966.0
2018-02-15 13:15:00,105.05,105.07,105.01,105.01,27516.0,97.6034,97.622,97.5663,97.5663,27516.0
2018-02-15 13:20:00,105.01,105.02,104.9,104.91,27570.0,97.5663,97.5755,97.464,97.4733,27570.0
2018-02-15 13:25:00,104.91,104.97,104.85,104.9,37581.0,97.4733,97.5291,97.4176,97.464,37581.0
2018-02-15 13:30:00,104.9,104.91,104.79,104.84,23671.0,97.464,97.4733,97.3618,97.4083,23671.0
2018-02-15 13:35:00,104.85,104.93,104.83,104.86,28058.0,97.4176,97.4919,97.399,97.4269,28058.0
2018-02-15 13:40:00,104.86,104.96,104.85,104.95,28411.0,97.4269,97.5198,97.4176,97.5105,28411.0
2018-02-15 13:45:00,104.96,105.04,104.92,105.02,77609.0,97.5198,97.5941,97.4826,97.5755,77609.0
2018-02-15 13:50:00,105.01,105.04,104.99,105.0,24254.0,97.5663,97.5941,97.5477,97.557,24254.0
2018-02-15 13:55:00,105.01,105.04,104.9,104.97,26646.0,97.5663,97.5941,97.464,97.5291,26646.0
2018-02-15 14:00:00,104.96,105.0,104.9,105.0,27921.0,97.5198,97.557,97.464,97.557,27921.0
2018-02-15 14:05:00,105.0,105.11,104.98,105.07,30395.0,97.557,97.6592,97.5384,97.622,30395.0
2018-02-15 14:10:00,105.08,105.09,104.99,105.01,23593.0,97.6313,97.6406,97.5477,97.5663,23593.0
2018-02-15 14:15:00,105.02,105.09,105.0,105.07,49000.0,97.5755,97.6406,97.557,97.622,49000.0
2018-02-15 14:20:00,105.08,105.1,105.01,105.06,14540.0,97.6313,97.6499,97.5663,97.6127,14540.0
2018-02-15 14:25:00,105.06,105.15,105.04,105.15,41598.0,97.6127,97.6963,97.5941,97.6963,41598.0
2018-02-15 14:30:00,105.14,105.18,105.11,105.15,57029.0,97.687,97.7242,97.6592,97.6963,57029.0
2018-02-15 14:35:00,105.15,105.16,105.09,105.13,16470.0,97.6963,97.7056,97.6406,97.6777,16470.0
2018-02-15 14:40:00,105.13,105.18,105.1,105.12,26585.0,97.6777,97.7242,97.6499,97.6685,26585.0
2018-02-15 14:45:00,105.13,105.15,105.08,105.15,15868.0,97.6777,97.6963,97.6313,97.6963,15868.0
2018-02-15 14:50:00,105.15,105.15,105.02,105.04,34291.0,97.6963,97.6963,97.5755,97.5941,34291.0
2018-02-15 14:55:00,105.04,105.12,105.03,105.09,13230.0,97.5941,97.6685,97.5848,97.6406,13230.0
2018-02-15 15:00:00,105.09,105.25,105.09,105.22,61203.0,97.6406,97.7892,97.6406,97.7614,61203.0
2018-02-15 15:05:00,105.22,105.27,105.13,105.14,40275.0,97.7614,97.8078,97.6777,97.687,40275.0
2018-02-15 15:10:00,105.15,105.18,105.08,105.17,51008.0,97.6963,97.7242,97.6313,97.7149,51008.0
2018-02-15 15:15:00,105.18,105.23,105.13,105.16,55962.0,97.7242,97.7707,97.6777,97.7056,55962.0
2018-02-15 15:20:00,105.17,105.23,105.17,105.18,47727.0,97.7149,97.7707,97.7149,97.7242,47727.0
2018-02-15 15:25:00,105.19,105.21,105.08,105.08,82577.0,97.7335,97.7521,97.6313,97.6313,82577.0
2018-02-15 15:30:00,105.08,105.13,104.94,104.94,55820.0,97.6313,97.6777,97.5012,97.5012,55820.0
2018-02-15 15:35:00,104.92,105.0,104.85,104.99,57768.0,97.4826,97.557,97.4176,97.5477,57768.0
2018-02-15 15:40:00,105.0,105.11,104.99,105.01,68554.0,97.557,97.6592,97.5477,97.5663,68554.0
2018-02-15 15:45:00,105.01,105.14,105.01,105.11,71276.0,97.5663,97.687,97.5663,97.6592,71276.0
2018-02-15 15:50:00,105.12,105.17,105.08,105.1,238783.0,97.6685,97.7149,97.6313,97.6499,238783.0
2018-02-15 15:55:00,105.09,105.3,105.08,105.3,490385.0,97.6406,97.8357,97.6313,97.8357,490385.0
2018-02-16 09:30:00,104.97,105.15,104.81,105.13,84238.0,97.5291,97.6963,97.3804,97.6777,84238.0
2018-02-16 09:35:00,105.15,105.45,105.12,105.33,90999.0,97.6963,97.9751,97.6685,97.8636,90999.0
2018-02-16 09:40:00,105.33,105.33,105.1,105.16,76504.0,97.8636,97.8636,97.6499,97.7056,76504.0
2018-02-16 09:45:00,105.16,105.46,105.1,105.39,159924.0,97.7056,97.9844,97.6499,97.9193,159924.0
2018-02-16 09:50:00,105.39,105.49,105.27,105.39,59794.0,97.9193,98.0122,97.8078,97.9193,59794.0
2018-02-16 09:55:00,105.38,105.44,105.18,105.19,39838.0,97.91,97.9658,97.7242,97.7335,39838.0
2018-02-16 10:00:00,105.19,105.25,105.13,105.14,50341.0,97.7335,97.7892,97.6777,97.687,50341.0
2018-02-16 10:05:00,105.14,105.31,105.04,105.27,46635.0,97.687,97.845,97.5941,97.8078,46635.0
2018-02-16 10:10:00,105.27,105.27,105.07,105.16,40647.0,97.8078,97.8078,97.622,97.7056,40647.0
2018-02-16 10:15:00,105.17,105.35,105.16,105.27,60867.0,97.7149,97.8822,97.7056,97.8078,60867.0
2018-02-16 10:20:00,105.27,105.41,105.27,105.33,38205.0,97.8078,97.9379,97.8078,97.8636,38205.0
2018-02-16 10:25:00,105.34,105.45,105.33,105.4,36150.0,97.8729,97.9751,97.8636,97.9286,36150.0
2018-02-16 10:30:00,105.4,105.49,105.36,105.44,46427.0,97.9286,98.0122,97.8914,97.9658,46427.0
2018-02-16 10:35:00,105.45,105.55,105.44,105.45,37703.0,97.9751,98.068,97.9658,97.9751,37703.0
2018-02-16 10:40:00,105.45,105.47,105.31,105.31,54698.0,97.9751,97.9936,97.845,97.845,54698.0
2018-02-16 10:45:00,105.31,105.47,105.3,105.46,33567.0,97.845,97.9936,97.8357,97.9844,33567.0
2018-02-16 10:50:00,105.47,105.48,105.39,105.47,37133.0,97.9936,98.0029,97.9193,97.9936,37133.0
2018-02-16 10:55:00,105.47,105.47,105.29,105.3,58898.0,97.9936,97.9936,97.8264,97.8357,58898.0
2018-02-16 11:00:00,105.31,105.46,105.3,105.4,76569.0,97.845,97.9844,97.8357,97.9286,76569.0
2018-02-16 11:05:00,105.39,105.5,105.38,105.49,32786.0,97.9193,98.0215,97.91,98.0122,32786.0
2018-02-16 11:10:00,105.48,105.59,105.46,105.56,44673.0,98.0029,98.1051,97.9844,98.0773,44673.0
2018-02-16 11:15:00,105.57,105.57,105.4,105.42,24171.0,98.0866,98.0866,97.9286,97.9472,24171.0
2018-02-16 11:20:00,105.42,105.46,105.34,105.37,51111.0,97.9472,97.9844,97.8729,97.9007,51111.0
2018-02-16 11:25:00,105.38,105.39,105.26,105.27,40554.0,97.91,97.9193,97.7985,97.8078,40554.0
2018-02-16 11:30:00,105.28,105.33,105.26,105.3,27517.0,97.8171,97.8636,97.7985,97.8357,27517.0
2018-02-16 11:35:00,105.3,105.32,105.24,105.32,66120.0,97.8357,97.8543,97.7799,97.8543,66120.0
2018-02-16 11:40:00,105.32,105.38,105.32,105.36,37994.0,97.8543,97.91,97.8543,97.8914,37994.0
2018-02-16 11:45:00,105.37,105.41,105.35,105.37,19516.0,97.9007,97.9379,97.8822,97.9007,19516.0
2018-02-16 11:50:00,105.38,105.5,105.38,105.4,21651.0,97.91,98.0215,97.91,97.9286,21651.0
2018-02-16 11:55:00,105.39,105.46,105.39,105.39,21697.0,97.9193,97.9844,97.9193,97.9193,21697.0
2018-02-16 12:00:00,105.4,105.43,105.32,105.37,18857.0,97.9286,97.9565,97.8543,97.9007,18857.0
2018-02-16 12:05:00,105.37,105.42,105.32,105.32,15238.0,97.9007,97.9472,97.8543,97.8543,15238.0
2018-02-16 12:10:00,105.32,105.42,105.31,105.4,21065.0,97.8543,97.9472,97.845,97.9286,21065.0
2018-02-16 12:15:00,105.39,105.48,105.34,105.47,15560.0,97.9193,98.0029,97.8729,97.9936,15560.0
2018-02-16 12:20:00,105.46,105.47,105.39,105.4,26347.0,97.9844,97.9936,97.9193,97.9286,26347.0
2018-02-16 12:25:00,105.41,105.43,105.34,105.43,56313.0,97.9379,97.9565,97.8729,97.9565,56313.0
2018-02-16 12:30:00,105.44,105.63,105.44,105.62,70717.0,97.9658,98.1423,97.9658,98.133,70717.0
2018-02-16 12:35:00,105.61,105.63,105.56,105.56,45791.0,98.1237,98.1423,98.0773,98.0773,45791.0
2018-02-16 12:40:00,105.57,105.57,105.48,105.49,45837.0,98.0866,98.0866,98.0029,98.0122,45837.0
2018-02-16 12:45:00,105.49,105.51,105.39,105.41,21250.0,98.0122,98.0308,97.9193,97.9379,21250.0
2018-02-16 12:50:00,105.41,105.42,105.05,105.23,101589.0,97.9379,97.9472,97.6034,97.7707,101589.0
2018-02-16 12:55:00,105.23,105.33,105.13,105.29,30803.0,97.7707,97.8636,97.6777,97.8264,30803.0
2018-02-16 13:00:00,105.3,105.4,105.24,105.28,28669.0,97.8357,97.9286,97.7799,97.8171,28669.0
2018-02-16 13:05:00,105.25,105.26,105.15,105.22,88247.0,97.7892,97.7985,97.6963,97.7614,88247.0
2018-02-16 13:10:00,105.23,105.24,105.06,105.08,46276.0,97.7707,97.7799,97.6127,97.6313,46276.0
2018-02-16 13:15:00,105.08,105.12,104.8,104.83,42892.0,97.6313,97.6685,97.3711,97.399,42892.0
2018-02-16 13:20:00,104.84,105.05,104.84,105.01,22608.0,97.4083,97.6034,97.4083,97.5663,22608.0
2018-02-16 13:25:00,104.98,105.04,104.77,104.81,47005.0,97.5384,97.5941,97.3433,97.3804,47005.0
2018-02-16 13:30:00,104.81,104.85,104.57,104.85,151291.0,97.3804,97.4176,97.1574,97.4176,151291.0
2018-02-16 13:35:00,104.86,105.04,104.85,104.93,49519.0,97.4269,97.5941,97.4176,97.4919,49519.0
2018-02-16 13:40:00,104.92,105.09,104.92,105.04,25078.0,97.4826,97.6406,97.4826,97.5941,25078.0
2018-02-16 13:45:00,105.04,105.06,104.95,104.97,36085.0,97.5941,97.6127,97.5105,97.5291,36085.0
2018-02-16 13:50:00,104.96,105.02,104.86,104.87,33851.0,97.5198,97.5755,97.4269,97.4362,33851.0
2018-02-16 13:55:00,104.87,105.01,104.79,104.93,37290.0,97.4362,97.5663,97.3618,97.4919,37290.0
2018-02-16 14:00:00,104.93,105.09,104.93,104.97,23963.0,97.4919,97.6406,97.4919,97.5291,23963.0
2018-02-16 14:05:00,104.96,105.04,104.89,104.9,41919.0,97.5198,97.5941,97.4548,97.464,41919.0
2018-02-16 14:10:00,104.88,104.99,104.79,104.8,42798.0,97.4455,97.5477,97.3618,97.3711,42798.0
2018-02-16 14:15:00,104.81,104.87,104.66,104.8,91654.0,97.3804,97.4362,97.2411,97.3711,91654.0
2018-02-16 14:20:00,104.8,104.8,104.56,104.68,116180.0,97.3711,97.3711,97.1482,97.2596,116180.0
2018-02-16 14:25:00,104.68,104.82,104.63,104.79,80901.0,97.2596,97.3897,97.2132,97.3618,80901.0
2018-02-16 14:30:00,104.8,104.95,104.71,104.95,47432.0,97.3711,97.5105,97.2875,97.5105,47432.0
2018-02-16 14:35:00,104.95,105.01,104.88,104.95,41067.0,97.5105,97.5663,97.4455,97.5105,41067.0
2018-02-16 14:40:00,104.95,104.97,104.82,104.86,36850.0,97.5105,97.5291,97.3897,97.4269,36850.0
2018-02-16 14:45:00,104.86,104.98,104.77,104.94,34452.0,97.4269,97.5384,97.3433,97.5012,34452.0
2018-02-16 14:50:00,104.93,104.96,104.81,104.95,35948.0,97.4919,97.5198,97.3804,97.5105,35948.0
2018-02-16 14:55:00,104.96,105.1,104.95,105.1,72360.0,97.5198,97.6499,97.5105,97.6499,72360.0
2018-02-16 15:00:00,105.11,105.13,104.98,105.02,70191.0,97.6592,97.6777,97.5384,97.5755,70191.0
2018-02-16 15:05:00,105.03,105.17,105.03,105.17,67124.0,97.5848,97.7149,97.5848,97.7149,67124.0
2018-02-16 15:10:00,105.17,105.22,105.06,105.08,50449.0,97.7149,97.7614,97.6127,97.6313,50449.0
2018-02-16 15:15:00,105.09,105.1,104.98,105.03,44824.0,97.6406,97.6499,97.5384,97.5848,44824.0
2018-02-16 15:20:00,105.04,105.1,104.96,105.01,55046.0,97.5941,97.6499,97.5198,97.5663,55046.0
2018-02-16 15:25:00,105.01,105.15,104.98,105.06,54356.0,97.5663,97.6963,97.5384,97.6127,54356.0
2018-02-16 15:30:00,105.05,105.1,104.9,104.92,55652.0,97.6034,97.6499,97.464,97.4826,55652.0
2018-02-16 15:35:00,104.93,105.03,104.86,105.02,103664.0,97.4919,97.5848,97.4269,97.5755,103664.0
2018-02-16 15:40:00,105.01,105.01,104.88,104.89,52026.0,97.5663,97.5663,97.4455,97.4548,52026.0
2018-02-16 15:45:00,104.89,105.13,104.88,105.1,114970.0,97.4548,97.6777,97.4455,97.6499,114970.0
2018-02-16 15:50:00,105.1,105.13,104.99,105.04,104600.0,97.6499,97.6777,97.5477,97.5941,104600.0
2018-02-16 15:55:00,105.04,105.07,104.77,104.8,410262.0,97.5941,97.622,97.3433,97.3711,410262.0
2018-02-20 09:30:00,104.51,104.8,104.48,104.65,78669.0,97.1017,97.3711,97.0738,97.2318,78669.0
2018-02-20 09:35:00,104.64,104.87,104.64,104.72,82096.0,97.2225,97.4362,97.2225,97.2968,82096.0
2018-02-20 09:40:00,104.7,104.76,104.58,104.58,94036.0,97.2782,97.334,97.1667,97.1667,94036.0
2018-02-20 09:45:00,104.59,104.74,104.52,104.74,94911.0,97.176,97.3154,97.111,97.3154,94911.0
2018-02-20 09:50:00,104.75,104.76,104.44,104.44,61165.0,97.3247,97.334,97.0367,97.0367,61165.0
2018-02-20 09:55:00,104.44,104.51,104.33,104.36,33991.0,97.0367,97.1017,96.9345,96.9623,33991.0
2018-02-20 10:00:00,104.35,104.53,104.32,104.53,42187.0,96.953,97.1203,96.9252,97.1203,42187.0
2018-02-20 10:05:00,104.53,104.61,104.52,104.61,79510.0,97.1203,97.1946,97.111,97.1946,79510.0
2018-02-20 10:10:00,104.61,104.77,104.61,104.76,69984.0,97.1946,97.3433,97.1946,97.334,69984.0
2018-02-20 10:15:00,104.75,104.87,104.64,104.85,54326.0,97.3247,97.4362,97.2225,97.4176,54326.0
2018-02-20 10:20:00,104.86,104.95,104.85,104.91,28818.0,97.4269,97.5105,97.4176,97.4733,28818.0
2018-02-20 10:25:00,104.91,104.95,104.8,104.81,29553.0,97.4733,97.5105,97.3711,97.3804,29553.0
2018-02-20 10:30:00,104.8,104.89,104.68,104.76,90817.0,97.3711,97.4548,97.2596,97.334,90817.0
2018-02-20 10:35:00,104.76,104.78,104.68,104.76,23593.0,97.334,97.3526,97.2596,97.334,23593.0
2018-02-20 10:40:00,104.76,104.95,104.75,104.93,33929.0,97.334,97.5105,97.3247,97.4919,33929.0
2018-02-20 10:45:00,104.91,105.02,104.85,104.98,34025.0,97.4733,97.5755,97.4176,97.5384,34025.0
2018-02-20 10:50:00,104.97,105.0,104.89,104.95,37301.0,97.5291,97.557,97.4548,97.5105,37301.0
2018-02-20 10:55:00,104.94,105.03,104.87,104.88,30365.0,97.5012,97.5848,97.4362,97.4455,30365.0
2018-02-20 11:00:00,104.88,105.07,104.87,105.07,19271.0,97.4455,97.622,97.4362,97.622,19271.0
2018-02-20 11:05:00,105.06,105.14,105.02,105.12,27183.0,97.6127,97.687,97.5755,97.6685,27183.0
2018-02-20 11:10:00,105.12,105.14,105.05,105.13,19095.0,97.6685,97.687,97.6034,97.6777,19095.0
2018-02-20 11:15:00,105.13,105.16,105.08,105.12,41018.0,97.6777,97.7056,97.6313,97.6685,41018.0
2018-02-20 11:20:00,105.13,105.3,105.13,105.3,78251.0,97.6777,97.8357,97.6777,97.8357,78251.0
2018-02-20 11:25:00,105.3,105.35,105.26,105.34,79466.0,97.8357,97.8822,97.7985,97.8729,79466.0
2018-02-20 11:30:00,105.34,105.37,105.24,105.29,37967.0,97.8729,97.9007,97.7799,97.8264,37967.0
2018-02-20 11:35:00,105.29,105.35,105.21,105.21,27870.0,97.8264,97.8822,97.7521,97.7521,27870.0
2018-02-20 11:40:00,105.21,105.31,105.17,105.3,17474.0,97.7521,97.845,97.7149,97.8357,17474.0
2018-02-20 11:45:00,105.3,105.37,105.29,105.33,18737.0,97.8357,97.9007,97.8264,97.8636,18737.0
2018-02-20 11:50:00,105.33,105.45,105.32,105.42,26012.0,97.8636,97.9751,97.8543,97.9472,26012.0
2018-02-20 11:55:00,105.43,105.45,105.36,105.43,18372.0,97.9565,97.9751,97.8914,97.9565,18372.0
2018-02-20 12:00:00,105.43,105.5,105.4,105.41,31399.0,97.9565,98.0215,97.9286,97.9379,31399.0
2018-02-20 12:05:00,105.41,105.46,105.4,105.46,21495.0,97.9379,97.9844,97.9286,97.9844,21495.0
2018-02-20 12:10:00,105.47,105.48,105.42,105.43,10779.0,97.9936,98.0029,97.9472,97.9565,10779.0
2018-02-20 12:15:00,105.43,105.48,105.37,105.38,17223.0,97.9565,98.0029,97.9007,97.91,17223.0
2018-02-20 12:20:00,105.38,105.42,105.35,105.42,10576.0,97.91,97.9472,97.8822,97.9472,10576.0
2018-02-20 12:25:00,105.4,105.4,105.33,105.38,17447.0,97.9286,97.9286,97.8636,97.91,17447.0
2018-02-20 12:30:00,105.38,105.45,105.35,105.41,14200.0,97.91,97.9751,97.8822,97.9379,14200.0
2018-02-20 12:35:00,105.41,105.44,105.38,105.43,13529.0,97.9379,97.9658,97.91,97.9565,13529.0
2018-02-20 12:40:00,105.44,105.45,105.35,105.37,16456.0,97.9658,97.9751,97.8822,97.9007,16456.0
2018-02-20 12:45:00,105.39,105.46,105.39,105.45,13874.0,97.9193,97.9844,97.9193,97.9751,13874.0
2018-02-20 12:50:00,105.46,105.51,105.43,105.51,20885.0,97.9844,98.0308,97.9565,98.0308,20885.0
2018-02-20 12:55:00,105.51,105.6,105.5,105.55,13878.0,98.0308,98.1144,98.0215,98.068,13878.0
2018-02-20 13:00:00,105.55,105.58,105.39,105.39,28440.0,98.068,98.0958,97.9193,97.9193,28440.0
2018-02-20 13:05:00,105.39,105.41,105.2,105.22,40079.0,97.9193,97.9379,97.7428,97.7614,40079.0
2018-02-20 13:10:00,105.2,105.27,105.16,105.21,19284.0,97.7428,97.8078,97.7056,97.7521,19284.0
2018-02-20 13:15:00,105.19,105.26,105.16,105.24,19217.0,97.7335,97.7985,97.7056,97.7799,19217.0
2018-02-20 13:20:00,105.25,105.26,105.15,105.22,22845.0,97.7892,97.7985,97.6963,97.7614,22845.0
2018-02-20 13:25:00,105.24,105.24,105.07,105.13,35757.0,97.7799,97.7799,97.622,97.6777,35757.0
2018-02-20 13:30:00,105.13,105.2,105.07,105.2,86399.0,97.6777,97.7428,97.622,97.7428,86399.0
2018-02-20 13:35:00,105.19,105.26,105.18,105.22,58981.0,97.7335,97.7985,97.7242,97.7614,58981.0
2018-02-20 13:40:00,105.22,105.25,105.15,105.15,77878.0,97.7614,97.7892,97.6963,97.6963,77878.0
2018-02-20 13:45:00,105.16,105.28,105.15,105.27,89318.0,97.7056,97.8171,97.6963,97.8078,89318.0
2018-02-20 13:50:00,105.27,105.34,105.23,105.29,83132.0,97.8078,97.8729,97.7707,97.8264,83132.0
2018-02-20 13:55:00,105.29,105.31,105.16,105.3,122400.0,97.8264,97.845,97.7056,97.8357,122400.0
2018-02-20 14:00:00,105.31,105.33,105.19,105.24,113390.0,97.845,97.8636,97.7335,97.7799,113390.0
2018-02-20 14:05:00,105.24,105.24,105.05,105.08,122484.0,97.7799,97.7799,97.6034,97.6313,122484.0
2018-02-20 14:10:00,105.06,105.09,104.85,104.88,106692.0,97.6127,97.6406,97.4176,97.4455,106692.0
2018-02-20 14:15:00,104.87,104.96,104.85,104.91,80760.0,97.4362,97.5198,97.4176,97.4733,80760.0
2018-02-20 14:20:00,104.93,105.03,104.89,104.96,84246.0,97.4919,97.5848,97.4548,97.5198,84246.0
2018-02-20 14:25:00,104.96,105.02,104.87,104.87,77957.0,97.5198,97.5755,97.4362,97.4362,77957.0
2018-02-20 14:30:00,104.85,105.02,104.85,104.98,85197.0,97.4176,97.5755,97.4176,97.5384,85197.0
2018-02-20 14:35:00,104.98,105.06,104.97,105.06,82636.0,97.5384,97.6127,97.5291,97.6127,82636.0
2018-02-20 14:40:00,105.06,105.07,104.95,104.98,94282.0,97.6127,97.622,97.5105,97.5384,94282.0
2018-02-20 14:45:00,104.99,105.0,104.88,104.88,99744.0,97.5477,97.557,97.4455,97.4455,99744.0
2018-02-20 14:50:00,104.9,104.92,104.61,104.62,118015.0,97.464,97.4826,97.1946,97.2039,118015.0
2018-02-20 14:55:00,104.63,104.67,104.57,104.61,122920.0,97.2132,97.2504,97.1574,97.1946,122920.0
2018-02-20 15:00:00,104.63,104.72,104.6,104.64,111819.0,97.2132,97.2968,97.1853,97.2225,111819.0
2018-02-20 15:05:00,104.63,104.65,104.31,104.38,215633.0,97.2132,97.2318,96.9159,96.9809,215633.0
2018-02-20 15:10:00,104.38,104.44,104.24,104.32,199788.0,96.9809,97.0367,96.8508,96.9252,199788.0
2018-02-20 15:15:00,104.32,104.44,104.28,104.32,134916.0,96.9252,97.0367,96.888,96.9252,134916.0
2018-02-20 15:20:00,104.32,104.32,104.06,104.24,189952.0,96.9252,96.9252,96.6836,96.8508,189952.0
2018-02-20 15:25:00,104.24,104.33,104.17,104.32,136413.0,96.8508,96.9345,96.7858,96.9252,136413.0
2018-02-20 15:30:00,104.31,104.47,104.31,104.43,94720.0,96.9159,97.0645,96.9159,97.0274,94720.0
2018-02-20 15:35:00,104.42,104.53,104.35,104.42,135578.0,97.0181,97.1203,96.953,97.0181,135578.0
2018-02-20 15:40:00,104.4,104.4,104.26,104.31,125247.0,96.9995,96.9995,96.8694,96.9159,125247.0
2018-02-20 15:45:00,104.29,104.54,104.24,104.49,158339.0,96.8973,97.1296,96.8508,97.0831,158339.0
2018-02-20 15:50:00,104.5,104.61,104.5,104.61,122174.0,97.0924,97.1946,97.0924,97.1946,122174.0
2018-02-20 15:55:00,104.61,104.66,104.46,104.47,419147.0,97.1946,97.2411,97.0552,97.0645,419147.0
2018-02-21 09:30:00,104.94,105.22,104.87,105.05,120803.0,97.5012,97.7614,97.4362,97.6034,120803.0
2018-02-21 09:35:00,105.05,105.41,105.05,105.36,102832.0,97.6034,97.9379,97.6034,97.8914,102832.0
2018-02-21 09:40:00,105.36,105.37,105.16,105.2,69211.0,97.8914,97.9007,97.7056,97.7428,69211.0
2018-02-21 09:45:00,105.2,105.46,105.19,105.36,40781.0,97.7428,97.9844,97.7335,97.8914,40781.0
2018-02-21 09:50:00,105.36,105.4,105.19,105.22,33825.0,97.8914,97.9286,97.7335,97.7614,33825.0
2018-02-21 09:55:00,105.21,105.24,105.13,105.15,49279.0,97.7521,97.7799,97.6777,97.6963,49279.0
2018-02-21 10:00:00,105.16,105.2,104.96,105.04,48811.0,97.7056,97.7428,97.5198,97.5941,48811.0
2018-02-21 10:05:00,105.04,105.11,105.0,105.1,35527.0,97.5941,97.6592,97.557,97.6499,35527.0
2018-02-21 10:10:00,105.11,105.14,104.99,104.99,44393.0,97.6592,97.687,97.5477,97.5477,44393.0
2018-02-21 10:15:00,104.99,105.26,104.99,105.22,35175.0,97.5477,97.7985,97.5477,97.7614,35175.0
2018-02-21 10:20:00,105.23,105.29,105.2,105.24,14721.0,97.7707,97.8264,97.7428,97.7799,14721.0
2018-02-21 10:25:00,105.24,105.24,105.14,105.21,19451.0,97.7799,97.7799,97.687,97.7521,19451.0
2018-02-21 10:30:00,105.21,105.29,105.16,105.29,24267.0,97.7521,97.8264,97.7056,97.8264,24267.0
2018-02-21 10:35:00,105.28,105.34,105.22,105.32,34655.0,97.8171,97.8729,97.7614,97.8543,34655.0
2018-02-21 10:40:00,105.31,105.35,105.27,105.35,18811.0,97.845,97.8822,97.8078,97.8822,18811.0
2018-02-21 10:45:00,105.35,105.41,105.29,105.3,37438.0,97.8822,97.9379,97.8264,97.8357,37438.0
2018-02-21 10:50:00,105.3,105.39,105.2,105.37,63751.0,97.8357,97.9193,97.7428,97.9007,63751.0
2018-02-21 10:55:00,105.37,105.4,105.28,105.33,51847.0,97.9007,97.9286,97.8171,97.8636,51847.0
2018-02-21 11:00:00,105.33,105.36,105.28,105.32,29987.0,97.8636,97.8914,97.8171,97.8543,29987.0
2018-02-21 11:05:00,105.32,105.36,105.27,105.27,59782.0,97.8543,97.8914,97.8078,97.8078,59782.0
2018-02-21 11:10:00,105.26,105.26,105.17,105.18,48184.0,97.7985,97.7985,97.7149,97.7242,48184.0
2018-02-21 11:15:00,105.19,105.28,105.18,105.28,18489.0,97.7335,97.8171,97.7242,97.8171,18489.0
2018-02-21 11:20:00,105.27,105.3,105.23,105.25,31749.0,97.8078,97.8357,97.7707,97.7892,31749.0
2018-02-21 11:25:00,105.25,105.4,105.24,105.38,25365.0,97.7892,97.9286,97.7799,97.91,25365.0
2018-02-21 11:30:00,105.37,105.44,105.34,105.42,20712.0,97.9007,97.9658,97.8729,97.9472,20712.0
2018-02-21 11:35:00,105.4,105.47,105.37,105.38,17626.0,97.9286,97.9936,97.9007,97.91,17626.0
2018-02-21 11:40:00,105.38,105.41,105.32,105.33,19445.0,97.91,97.9379,97.8543,97.8636,19445.0
2018-02-21 11:45:00,105.33,105.39,105.32,105.36,20283.0,97.8636,97.9193,97.8543,97.8914,20283.0
2018-02-21 11:50:00,105.36,105.43,105.33,105.36,18225.0,97.8914,97.9565,97.8636,97.8914,18225.0
2018-02-21 11:55:00,105.36,105.37,105.27,105.32,27224.0,97.8914,97.9007,97.8078,97.8543,27224.0
2018-02-21 12:00:00,105.31,105.36,105.17,105.19,39172.0,97.845,97.8914,97.7149,97.7335,39172.0
2018-02-21 12:05:00,105.2,105.22,105.15,105.17,15820.0,97.7428,97.7614,97.6963,97.7149,15820.0
2018-02-21 12:10:00,105.15,105.25,105.14,105.21,14625.0,97.6963,97.7892,97.687,97.7521,14625.0
2018-02-21 12:15:00,105.2,105.3,105.18,105.29,14656.0,97.7428,97.8357,97.7242,97.8264,14656.0
2018-02-21 12:20:00,105.26,105.26,105.09,105.13,24329.0,97.7985,97.7985,97.6406,97.6777,24329.0
2018-02-21 12:25:00,105.13,105.14,105.07,105.12,15313.0,97.6777,97.687,97.622,97.6685,15313.0
2018-02-21 12:30:00,105.13,105.19,105.11,105.19,12798.0,97.6777,97.7335,97.6592,97.7335,12798.0
2018-02-21 12:35:00,105.2,105.26,105.2,105.24,12678.0,97.7428,97.7985,97.7428,97.7799,12678.0
2018-02-21 12:40:00,105.25,105.29,105.15,105.16,35004.0,97.7892,97.8264,97.6963,97.7056,35004.0
2018-02-21 12:45:00,105.17,105.27,105.17,105.25,36140.0,97.7149,97.8078,97.7149,97.7892,36140.0
2018-02-21 12:50:00,105.26,105.35,105.24,105.35,29413.0,97.7985,97.8822,97.7799,97.8822,29413.0
2018-02-21 12:55:00,105.35,105.41,105.34,105.4,31952.0,97.8822,97.9379,97.8729,97.9286,31952.0
2018-02-21 13:00:00,105.4,105.41,105.34,105.34,24806.0,97.9286,97.9379,97.8729,97.8729,24806.0
2018-02-21 13:05:00,105.34,105.4,105.33,105.37,31325.0,97.8729,97.9286,97.8636,97.9007,31325.0
2018-02-21 13:10:00,105.35,105.36,105.31,105.34,21985.0,97.8822,97.8914,97.845,97.8729,21985.0
2018-02-21 13:15:00,105.35,105.4,105.33,105.39,18331.0,97.8822,97.9286,97.8636,97.9193,18331.0
2018-02-21 13:20:00,105.38,105.39,105.35,105.36,10232.0,97.91,97.9193,97.8822,97.8914,10232.0
2018-02-21 13:25:00,105.35,105.39,105.31,105.39,25057.0,97.8822,97.9193,97.845,97.9193,25057.0
2018-02-21 13:30:00,105.4,105.44,105.38,105.38,26038.0,97.9286,97.9658,97.91,97.91,26038.0
2018-02-21 13:35:00,105.38,105.46,105.37,105.39,21166.0,97.91,97.9844,97.9007,97.9193,21166.0
2018-02-21 13:40:00,105.38,105.38,105.29,105.35,38742.0,97.91,97.91,97.8264,97.8822,38742.0
2018-02-21 13:45:00,105.35,105.46,105.35,105.41,11963.0,97.8822,97.9844,97.8822,97.9379,11963.0
2018-02-21 13:50:00,105.42,105.47,105.42,105.45,11754.0,97.9472,97.9936,97.9472,97.9751,11754.0
2018-02-21 13:55:00,105.45,105.48,105.4,105.41,9975.0,97.9751,98.0029,97.9286,97.9379,9975.0
2018-02-21 14:00:00,105.4,105.7,105.31,105.68,217463.0,97.9286,98.2073,97.845,98.1888,217463.0
2018-02-21 14:05:00,105.68,105.97,105.63,105.82,212004.0,98.1888,98.4582,98.1423,98.3188,212004.0
2018-02-21 14:10:00,105.84,105.97,105.75,105.79,133762.0,98.3374,98.4582,98.2538,98.291,133762.0
2018-02-21 14:15:00,105.8,105.96,105.79,105.88,27954.0,98.3003,98.4489,98.291,98.3746,27954.0
2018-02-21 14:20:00,105.88,105.94,105.78,105.93,38848.0,98.3746,98.4303,98.2817,98.421,38848.0
2018-02-21 14:25:00,105.92,106.01,105.69,105.69,78557.0,98.4117,98.4954,98.198,98.198,78557.0
2018-02-21 14:30:00,105.69,105.79,105.64,105.71,39430.0,98.198,98.291,98.1516,98.2166,39430.0
2018-02-21 14:35:00,105.72,105.81,105.65,105.76,38773.0,98.2259,98.3095,98.1609,98.2631,38773.0
2018-02-21 14:40:00,105.76,105.84,105.72,105.75,27825.0,98.2631,98.3374,98.2259,98.2538,27825.0
2018-02-21 14:45:00,105.76,105.76,105.46,105.47,139895.0,98.2631,98.2631,97.9844,97.9936,139895.0
2018-02-21 14:50:00,105.46,105.49,105.3,105.41,71735.0,97.9844,98.0122,97.8357,97.9379,71735.0
2018-02-21 14:55:00,105.41,105.62,105.41,105.54,39598.0,97.9379,98.133,97.9379,98.0587,39598.0
2018-02-21 15:00:00,105.55,105.55,105.19,105.19,122921.0,98.068,98.068,97.7335,97.7335,122921.0
2018-02-21 15:05:00,105.19,105.25,104.89,104.94,103780.0,97.7335,97.7892,97.4548,97.5012,103780.0
2018-02-21 15:10:00,104.92,105.04,104.7,104.97,137053.0,97.4826,97.5941,97.2782,97.5291,137053.0
2018-02-21 15:15:00,104.96,105.06,104.85,104.97,61830.0,97.5198,97.6127,97.4176,97.5291,61830.0
2018-02-21 15:20:00,104.98,105.17,104.83,104.99,73522.0,97.5384,97.7149,97.399,97.5477,73522.0
2018-02-21 15:25:00,104.96,105.19,104.86,105.17,122247.0,97.5198,97.7335,97.4269,97.7149,122247.0
2018-02-21 15:30:00,105.15,105.33,105.13,105.2,105025.0,97.6963,97.8636,97.6777,97.7428,105025.0
2018-02-21 15:35:00,105.21,105.28,104.98,104.98,82634.0,97.7521,97.8171,97.5384,97.5384,82634.0
2018-02-21 15:40:00,104.98,104.99,104.7,104.78,156478.0,97.5384,97.5477,97.2782,97.3526,156478.0
2018-02-21 15:45:00,104.78,105.03,104.76,104.84,174679.0,97.3526,97.5848,97.334,97.4083,174679.0
2018-02-21 15:50:00,104.83,104.9,104.61,104.72,152297.0,97.399,97.464,97.1946,97.2968,152297.0
2018-02-21 15:55:00,104.71,104.73,104.33,104.34,381850.0,97.2875,97.3061,96.9345,96.9437,381850.0
2018-02-22 09:30:00,104.83,105.0,104.75,104.95,100628.0,97.399,97.557,97.3247,97.5105,100628.0
2018-02-22 09:35:00,104.98,105.14,104.92,105.11,99487.0,97.5384,97.687,97.4826,97.6592,99487.0
2018-02-22 09:40:00,105.11,105.17,104.89,104.93,89263.0,97.6592,97.7149,97.4548,97.4919,89263.0
2018-02-22 09:45:00,104.93,104.95,104.83,104.83,50097.0,97.4919,97.5105,97.399,97.399,50097.0
2018-02-22 09:50:00,104.82,104.82,104.62,104.64,59572.0,97.3897,97.3897,97.2039,97.2225,59572.0
2018-02-22 09:55:00,104.64,104.78,104.56,104.72,276240.0,97.2225,97.3526,97.1482,97.2968,276240.0
2018-02-22 10:00:00,104.73,104.89,104.62,104.89,84872.0,97.3061,97.4548,97.2039,97.4548,84872.0
2018-02-22 10:05:00,104.88,104.95,104.76,104.9,52211.0,97.4455,97.5105,97.334,97.464,52211.0
2018-02-22 10:10:00,104.89,105.04,104.77,104.78,52301.0,97.4548,97.5941,97.3433,97.3526,52301.0
2018-02-22 10:15:00,104.78,104.92,104.72,104.75,58375.0,97.3526,97.4826,97.2968,97.3247,58375.0
2018-02-22 10:20:00,104.74,104.96,104.7,104.9,51720.0,97.3154,97.5198,97.2782,97.464,51720.0
2018-02-22 10:25:00,104.91,105.02,104.87,104.93,44406.0,97.4733,97.5755,97.4362,97.4919,44406.0
2018-02-22 10:30:00,104.93,104.97,104.83,104.85,25599.0,97.4919,97.5291,97.399,97.4176,25599.0
2018-02-22 10:35:00,104.81,105.05,104.81,105.05,29473.0,97.3804,97.6034,97.3804,97.6034,29473.0
2018-02-22 10:40:00,105.06,105.07,104.91,104.95,41388.0,97.6127,97.622,97.4733,97.5105,41388.0
2018-02-22 10:45:00,104.95,105.09,104.88,105.06,55035.0,97.5105,97.6406,97.4455,97.6127,55035.0
2018-02-22 10:50:00,105.06,105.13,104.91,104.93,43549.0,97.6127,97.6777,97.4733,97.4919,43549.0
2018-02-22 10:55:00,104.93,104.96,104.83,104.88,34450.0,97.4919,97.5198,97.399,97.4455,34450.0
2018-02-22 11:00:00,104.87,104.99,104.83,104.93,46428.0,97.4362,97.5477,97.399,97.4919,46428.0
2018-02-22 11:05:00,104.92,105.04,104.91,105.01,24983.0,97.4826,97.5941,97.4733,97.5663,24983.0
2018-02-22 11:10:00,105.02,105.07,104.96,105.04,22076.0,97.5755,97.622,97.5198,97.5941,22076.0
2018-02-22 11:15:00,105.05,105.1,104.96,104.98,24095.0,97.6034,97.6499,97.5198,97.5384,24095.0
2018-02-22 11:20:00,104.96,105.13,104.96,105.07,48791.0,97.5198,97.6777,97.5198,97.622,48791.0
2018-02-22 11:25:00,105.07,105.18,105.07,105.12,25670.0,97.622,97.7242,97.622,97.6685,25670.0
2018-02-22 11:30:00,105.12,105.12,105.02,105.02,16690.0,97.6685,97.6685,97.5755,97.5755,16690.0
2018-02-22 11:35:00,105.03,105.08,104.94,105.06,19990.0,97.5848,97.6313,97.5012,97.6127,19990.0
2018-02-22 11:40:00,105.05,105.16,105.05,105.15,20777.0,97.6034,97.7056,97.6034,97.6963,20777.0
2018-02-22 11:45:00,105.16,105.19,105.12,105.19,15952.0,97.7056,97.7335,97.6685,97.7335,15952.0
2018-02-22 11:50:00,105.19,105.22,105.14,105.18,43666.0,97.7335,97.7614,97.687,97.7242,43666.0
2018-02-22 11:55:00,105.19,105.23,105.11,105.11,17442.0,97.7335,97.7707,97.6592,97.6592,17442.0
2018-02-22 12:00:00,105.11,105.22,105.11,105.14,16460.0,97.6592,97.7614,97.6592,97.687,16460.0
2018-02-22 12:05:00,105.15,105.15,105.06,105.13,23907.0,97.6963,97.6963,97.6127,97.6777,23907.0
2018-02-22 12:10:00,105.13,105.13,105.08,105.1,13355.0,97.6777,97.6777,97.6313,97.6499,13355.0
2018-02-22 12:15:00,105.09,105.21,105.09,105.19,13658.0,97.6406,97.7521,97.6406,97.7335,13658.0
2018-02-22 12:20:00,105.2,105.24,105.18,105.23,10211.0,97.7428,97.7799,97.7242,97.7707,10211.0
2018-02-22 12:25:00,105.23,105.25,105.1,105.11,12682.0,97.7707,97.7892,97.6499,97.6592,12682.0
2018-02-22 12:30:00,105.12,105.14,104.96,104.97,24575.0,97.6685,97.687,97.5198,97.5291,24575.0
2018-02-22 12:35:00,104.99,105.03,104.96,104.97,17168.0,97.5477,97.5848,97.5198,97.5291,17168.0
2018-02-22 12:40:00,104.96,105.01,104.91,104.92,26940.0,97.5198,97.5663,97.4733,97.4826,26940.0
2018-02-22 12:45:00,104.93,104.96,104.73,104.75,77474.0,97.4919,97.5198,97.3061,97.3247,77474.0
2018-02-22 12:50:00,104.74,104.87,104.62,104.85,118910.0,97.3154,97.4362,97.2039,97.4176,118910.0
2018-02-22 12:55:00,104.83,104.92,104.69,104.69,26942.0,97.399,97.4826,97.2689,97.2689,26942.0
2018-02-22 13:00:00,104.68,104.87,104.68,104.83,51969.0,97.2596,97.4362,97.2596,97.399,51969.0
2018-02-22 13:05:00,104.8,104.86,104.71,104.79,41226.0,97.3711,97.4269,97.2875,97.3618,41226.0
2018-02-22 13:10:00,104.79,104.79,104.47,104.49,54296.0,97.3618,97.3618,97.0645,97.0831,54296.0
2018-02-22 13:15:00,104.46,104.63,104.44,104.52,34988.0,97.0552,97.2132,97.0367,97.111,34988.0
2018-02-22 13:20:00,104.53,104.58,104.47,104.5,49147.0,97.1203,97.1667,97.0645,97.0924,49147.0
2018-02-22 13:25:00,104.5,104.67,104.47,104.59,20715.0,97.0924,97.2504,97.0645,97.176,20715.0
2018-02-22 13:30:00,104.6,104.66,104.37,104.38,32572.0,97.1853,97.2411,96.9716,96.9809,32572.0
2018-02-22 13:35:00,104.38,104.53,104.38,104.52,14333.0,96.9809,97.1203,96.9809,97.111,14333.0
2018-02-22 13:40:00,104.52,104.53,104.36,104.46,28927.0,97.111,97.1203,96.9623,97.0552,28927.0
2018-02-22 13:45:00,104.43,104.44,104.29,104.33,24497.0,97.0274,97.0367,96.8973,96.9345,24497.0
2018-02-22 13:50:00,104.32,104.61,104.28,104.61,20041.0,96.9252,97.1946,96.888,97.1946,20041.0
2018-02-22 13:55:00,104.6,104.7,104.56,104.61,34076.0,97.1853,97.2782,97.1482,97.1946,34076.0
2018-02-22 14:00:00,104.61,104.77,104.58,104.77,26321.0,97.1946,97.3433,97.1667,97.3433,26321.0
2018-02-22 14:05:00,104.76,104.78,104.68,104.69,14232.0,97.334,97.3526,97.2596,97.2689,14232.0
2018-02-22 14:10:00,104.67,104.7,104.57,104.67,14756.0,97.2504,97.2782,97.1574,97.2504,14756.0
2018-02-22 14:15:00,104.68,104.75,104.67,104.75,16663.0,97.2596,97.3247,97.2504,97.3247,16663.0
2018-02-22 14:20:00,104.75,104.76,104.61,104.73,24472.0,97.3247,97.334,97.1946,97.3061,24472.0
2018-02-22 14:25:00,104.73,104.88,104.69,104.87,21296.0,97.3061,97.4455,97.2689,97.4362,21296.0
2018-02-22 14:30:00,104.88,104.94,104.85,104.92,56922.0,97.4455,97.5012,97.4176,97.4826,56922.0
2018-02-22 14:35:00,104.92,104.92,104.8,104.83,11100.0,97.4826,97.4826,97.3711,97.399,11100.0
2018-02-22 14:40:00,104.83,104.83,104.68,104.68,25672.0,97.399,97.399,97.2596,97.2596,25672.0
2018-02-22 14:45:00,104.69,104.69,104.59,104.63,33230.0,97.2689,97.2689,97.176,97.2132,33230.0
2018-02-22 14:50:00,104.63,104.66,104.59,104.62,30190.0,97.2132,97.2411,97.176,97.2039,30190.0
2018-02-22 14:55:00,104.61,104.63,104.29,104.34,124571.0,97.1946,97.2132,96.8973,96.9437,124571.0
2018-02-22 15:00:00,104.33,104.46,104.17,104.28,59723.0,96.9345,97.0552,96.7858,96.888,59723.0
2018-02-22 15:05:00,104.27,104.41,104.2,104.23,43177.0,96.8787,97.0088,96.8137,96.8415,43177.0
2018-02-22 15:10:00,104.22,104.48,104.2,104.48,49084.0,96.8323,97.0738,96.8137,97.0738,49084.0
2018-02-22 15:15:00,104.48,104.52,104.34,104.5,44632.0,97.0738,97.111,96.9437,97.0924,44632.0
2018-02-22 15:20:00,104.51,104.55,104.43,104.5,34396.0,97.1017,97.1389,97.0274,97.0924,34396.0
2018-02-22 15:25:00,104.48,104.62,104.4,104.46,53075.0,97.0738,97.2039,96.9995,97.0552,53075.0
2018-02-22 15:30:00,104.46,104.59,104.4,104.55,62223.0,97.0552,97.176,96.9995,97.1389,62223.0
2018-02-22 15:35:00,104.56,104.57,104.4,104.53,80005.0,97.1482,97.1574,96.9995,97.1203,80005.0
2018-02-22 15:40:00,104.53,104.64,104.42,104.45,111383.0,97.1203,97.2225,97.0181,97.0459,111383.0
2018-02-22 15:45:00,104.44,104.44,104.14,104.14,161739.0,97.0367,97.0367,96.7579,96.7579,161739.0
2018-02-22 15:50:00,104.15,104.54,104.15,104.46,168830.0,96.7672,97.1296,96.7672,97.0552,168830.0
2018-02-22 15:55:00,104.46,104.53,104.35,104.46,464590.0,97.0552,97.1203,96.953,97.0552,464590.0
2018-02-23 09:30:00,105.05,105.24,104.96,105.23,51028.0,97.6034,97.7799,97.5198,97.7707,51028.0
2018-02-23 09:35:00,105.25,105.25,104.89,105.08,64904.0,97.7892,97.7892,97.4548,97.6313,64904.0
2018-02-23 09:40:00,105.09,105.16,104.98,105.0,36741.0,97.6406,97.7056,97.5384,97.557,36741.0
2018-02-23 09:45:00,105.01,105.03,104.79,104.81,60494.0,97.5663,97.5848,97.3618,97.3804,60494.0
2018-02-23 09:50:00,104.81,104.95,104.79,104.94,28987.0,97.3804,97.5105,97.3618,97.5012,28987.0
2018-02-23 09:55:00,104.93,104.94,104.74,104.83,39662.0,97.4919,97.5012,97.3154,97.399,39662.0
2018-02-23 10:00:00,104.84,104.93,104.73,104.85,22949.0,97.4083,97.4919,97.3061,97.4176,22949.0
2018-02-23 10:05:00,104.86,104.88,104.77,104.8,12277.0,97.4269,97.4455,97.3433,97.3711,12277.0
2018-02-23 10:10:00,104.8,104.88,104.7,104.74,39975.0,97.3711,97.4455,97.2782,97.3154,39975.0
2018-02-23 10:15:00,104.73,104.77,104.62,104.69,33440.0,97.3061,97.3433,97.2039,97.2689,33440.0
2018-02-23 10:20:00,104.68,104.71,104.62,104.68,50996.0,97.2596,97.2875,97.2039,97.2596,50996.0
2018-02-23 10:25:00,104.67,104.75,104.61,104.62,18631.0,97.2504,97.3247,97.1946,97.2039,18631.0
2018-02-23 10:30:00,104.61,104.71,104.56,104.65,14722.0,97.1946,97.2875,97.1482,97.2318,14722.0
2018-02-23 10:35:00,104.65,104.76,104.63,104.75,30096.0,97.2318,97.334,97.2132,97.3247,30096.0
2018-02-23 10:40:00,104.75,104.85,104.75,104.83,29390.0,97.3247,97.4176,97.3247,97.399,29390.0
2018-02-23 10:45:00,104.87,104.91,104.8,104.8,27546.0,97.4362,97.4733,97.3711,97.3711,27546.0
2018-02-23 10:50:00,104.81,104.95,104.8,104.89,60022.0,97.3804,97.5105,97.3711,97.4548,60022.0
2018-02-23 10:55:00,104.89,104.89,104.83,104.84,13052.0,97.4548,97.4548,97.399,97.4083,13052.0
2018-02-23 11:00:00,104.85,104.97,104.82,104.91,49302.0,97.4176,97.5291,97.3897,97.4733,49302.0
2018-02-23 11:05:00,104.91,104.98,104.86,104.96,32638.0,97.4733,97.5384,97.4269,97.5198,32638.0
2018-02-23 11:10:00,104.95,104.96,104.86,104.91,19532.0,97.5105,97.5198,97.4269,97.4733,19532.0
2018-02-23 11:15:00,104.93,105.04,104.86,104.88,26513.0,97.4919,97.5941,97.4269,97.4455,26513.0
2018-02-23 11:20:00,104.88,104.95,104.88,104.91,19985.0,97.4455,97.5105,97.4455,97.4733,19985.0
2018-02-23 11:25:00,104.91,104.98,104.9,104.91,23736.0,97.4733,97.5384,97.464,97.4733,23736.0
2018-02-23 11:30:00,104.93,105.0,104.89,104.93,14517.0,97.4919,97.557,97.4548,97.4919,14517.0
2018-02-23 11:35:00,104.93,105.04,104.91,105.04,32224.0,97.4919,97.5941,97.4733,97.5941,32224.0
2018-02-23 11:40:00,105.03,105.03,104.91,104.95,9469.0,97.5848,97.5848,97.4733,97.5105,9469.0
2018-02-23 11:45:00,104.95,104.98,104.91,104.91,20610.0,97.5105,97.5384,97.4733,97.4733,20610.0
2018-02-23 11:50:00,104.91,105.01,104.91,105.01,41372.0,97.4733,97.5663,97.4733,97.5663,41372.0
2018-02-23 11:55:00,105.01,105.06,104.95,105.03,15129.0,97.5663,97.6127,97.5105,97.5848,15129.0
2018-02-23 12:00:00,105.02,105.07,105.01,105.06,9687.0,97.5755,97.622,97.5663,97.6127,9687.0
2018-02-23 12:05:00,105.06,105.1,105.03,105.03,22241.0,97.6127,97.6499,97.5848,97.5848,22241.0
2018-02-23 12:10:00,105.04,105.14,105.04,105.11,9522.0,97.5941,97.687,97.5941,97.6592,9522.0
2018-02-23 12:15:00,105.12,105.17,105.11,105.17,18841.0,97.6685,97.7149,97.6592,97.7149,18841.0
2018-02-23 12:20:00,105.17,105.18,105.14,105.15,11601.0,97.7149,97.7242,97.687,97.6963,11601.0
2018-02-23 12:25:00,105.15,105.15,104.97,104.97,18137.0,97.6963,97.6963,97.5291,97.5291,18137.0
2018-02-23 12:30:00,104.97,105.06,104.97,105.04,61224.0,97.5291,97.6127,97.5291,97.5941,61224.0
2018-02-23 12:35:00,105.03,105.07,105.02,105.05,13079.0,97.5848,97.622,97.5755,97.6034,13079.0
2018-02-23 12:40:00,105.06,105.07,104.97,104.97,18041.0,97.6127,97.622,97.5291,97.5291,18041.0
2018-02-23 12:45:00,104.97,105.1,104.95,105.1,18662.0,97.5291,97.6499,97.5105,97.6499,18662.0
2018-02-23 12:50:00,105.09,105.14,105.05,105.11,10950.0,97.6406,97.687,97.6034,97.6592,10950.0
2018-02-23 12:55:00,105.11,105.13,105.08,105.12,9004.0,97.6592,97.6777,97.6313,97.6685,9004.0
2018-02-23 13:00:00,105.11,105.12,105.03,105.08,18582.0,97.6592,97.6685,97.5848,97.6313,18582.0
2018-02-23 13:05:00,105.08,105.09,105.01,105.04,14531.0,97.6313,97.6406,97.5663,97.5941,14531.0
2018-02-23 13:10:00,105.05,105.08,105.0,105.03,16507.0,97.6034,97.6313,97.557,97.5848,16507.0
2018-02-23 13:15:00,105.02,105.07,105.0,105.04,11934.0,97.5755,97.622,97.557,97.5941,11934.0
2018-02-23 13:20:00,105.05,105.11,105.05,105.08,17588.0,97.6034,97.6592,97.6034,97.6313,17588.0
2018-02-23 13:25:00,105.08,105.1,105.04,105.08,11535.0,97.6313,97.6499,97.5941,97.6313,11535.0
2018-02-23 13:30:00,105.08,105.15,105.07,105.12,16256.0,97.6313,97.6963,97.622,97.6685,16256.0
2018-02-23 13:35:00,105.13,105.17,105.1,105.15,14416.0,97.6777,97.7149,97.6499,97.6963,14416.0
2018-02-23 13:40:00,105.15,105.22,105.14,105.2,7296.0,97.6963,97.7614,97.687,97.7428,7296.0
2018-02-23 13:45:00,105.21,105.21,105.16,105.18,10146.0,97.7521,97.7521,97.7056,97.7242,10146.0
2018-02-23 13:50:00,105.19,105.22,105.13,105.14,22888.0,97.7335,97.7614,97.6777,97.687,22888.0
2018-02-23 13:55:00,105.15,105.21,105.14,105.21,48899.0,97.6963,97.7521,97.687,97.7521,48899.0
2018-02-23 14:00:00,105.21,105.24,105.19,105.19,22834.0,97.7521,97.7799,97.7335,97.7335,22834.0
2018-02-23 14:05:00,105.19,105.19,105.1,105.15,18445.0,97.7335,97.7335,97.6499,97.6963,18445.0
2018-02-23 14:10:00,105.16,105.17,105.12,105.16,14078.0,97.7056,97.7149,97.6685,97.7056,14078.0
2018-02-23 14:15:00,105.16,105.22,105.15,105.21,18587.0,97.7056,97.7614,97.6963,97.7521,18587.0
2018-02-23 14:20:00,105.21,105.38,105.19,105.38,41218.0,97.7521,97.91,97.7335,97.91,41218.0
2018-02-23 14:25:00,105.36,105.36,105.3,105.33,10671.0,97.8914,97.8914,97.8357,97.8636,10671.0
2018-02-23 14:30:00,105.32,105.36,105.3,105.36,10719.0,97.8543,97.8914,97.8357,97.8914,10719.0
2018-02-23 14:35:00,105.37,105.41,105.28,105.39,86632.0,97.9007,97.9379,97.8171,97.9193,86632.0
2018-02-23 14:40:00,105.38,105.47,105.38,105.47,20554.0,97.91,97.9936,97.91,97.9936,20554.0
2018-02-23 14:45:00,105.47,105.66,105.47,105.65,58139.0,97.9936,98.1702,97.9936,98.1609,58139.0
2018-02-23 14:50:00,105.65,105.71,105.63,105.69,43284.0,98.1609,98.2166,98.1423,98.198,43284.0
2018-02-23 14:55:00,105.68,105.73,105.65,105.67,16617.0,98.1888,98.2352,98.1609,98.1795,16617.0
2018-02-23 15:00:00,105.68,105.81,105.68,105.81,35249.0,98.1888,98.3095,98.1888,98.3095,35249.0
2018-02-23 15:05:00,105.81,105.83,105.72,105.76,32227.0,98.3095,98.3281,98.2259,98.2631,32227.0
2018-02-23 15:10:00,105.77,105.8,105.68,105.7,29353.0,98.2724,98.3003,98.1888,98.2073,29353.0
2018-02-23 15:15:00,105.71,105.73,105.68,105.7,24381.0,98.2166,98.2352,98.1888,98.2073,24381.0
2018-02-23 15:20:00,105.71,105.75,105.68,105.74,43373.0,98.2166,98.2538,98.1888,98.2445,43373.0
2018-02-23 15:25:00,105.74,105.82,105.73,105.75,79051.0,98.2445,98.3188,98.2352,98.2538,79051.0
2018-02-23 15:30:00,105.74,105.82,105.63,105.64,78243.0,98.2445,98.3188,98.1423,98.1516,78243.0
2018-02-23 15:35:00,105.64,105.74,105.64,105.68,87976.0,98.1516,98.2445,98.1516,98.1888,87976.0
2018-02-23 15:40:00,105.69,105.76,105.67,105.75,43505.0,98.198,98.2631,98.1795,98.2538,43505.0
2018-02-23 15:45:00,105.75,105.81,105.7,105.74,112959.0,98.2538,98.3095,98.2073,98.2445,112959.0
2018-02-23 15:50:00,105.73,105.79,105.72,105.75,141022.0,98.2352,98.291,98.2259,98.2538,141022.0
2018-02-23 15:55:00,105.75,105.9,105.73,105.89,311450.0,98.2538,98.3932,98.2352,98.3839,311450.0
2018-02-26 09:30:00,106.31,106.53,106.31,106.5,71950.0,98.7741,98.9785,98.7741,98.9506,71950.0
2018-02-26 09:35:00,106.51,106.66,106.5,106.65,68861.0,98.9599,99.0993,98.9506,99.09,68861.0
2018-02-26 09:40:00,106.64,106.67,106.42,106.43,88862.0,99.0807,99.1086,98.8763,98.8856,88862.0
2018-02-26 09:45:00,106.44,106.5,106.31,106.47,33034.0,98.8949,98.9506,98.7741,98.9228,33034.0
2018-02-26 09:50:00,106.48,106.54,106.44,106.45,27630.0,98.932,98.9878,98.8949,98.9042,27630.0
2018-02-26 09:55:00,106.45,106.53,106.44,106.51,35769.0,98.9042,98.9785,98.8949,98.9599,35769.0
2018-02-26 10:00:00,106.51,106.55,106.45,106.51,22398.0,98.9599,98.9971,98.9042,98.9599,22398.0
2018-02-26 10:05:00,106.51,106.61,106.48,106.5,39888.0,98.9599,99.0528,98.932,98.9506,39888.0
2018-02-26 10:10:00,106.5,106.5,106.33,106.34,44600.0,98.9506,98.9506,98.7927,98.802,44600.0
2018-02-26 10:15:00,106.34,106.39,106.28,106.36,37819.0,98.802,98.8484,98.7462,98.8206,37819.0
2018-02-26 10:20:00,106.35,106.37,106.3,106.3,38419.0,98.8113,98.8298,98.7648,98.7648,38419.0
2018-02-26 10:25:00,106.3,106.31,106.11,106.17,41097.0,98.7648,98.7741,98.5883,98.644,41097.0
2018-02-26 10:30:00,106.17,106.18,106.05,106.07,12601.0,98.644,98.6533,98.5325,98.5511,12601.0
2018-02-26 10:35:00,106.08,106.29,106.06,106.29,25831.0,98.5604,98.7555,98.5418,98.7555,25831.0
2018-02-26 10:40:00,106.28,106.29,106.21,106.25,47671.0,98.7462,98.7555,98.6812,98.7184,47671.0
2018-02-26 10:45:00,106.26,106.28,106.15,106.27,43024.0,98.7276,98.7462,98.6254,98.7369,43024.0
2018-02-26 10:50:00,106.26,106.27,106.15,106.23,29823.0,98.7276,98.7369,98.6254,98.6998,29823.0
2018-02-26 10:55:00,106.22,106.25,106.19,106.23,22340.0,98.6905,98.7184,98.6626,98.6998,22340.0
2018-02-26 11:00:00,106.25,106.39,106.16,106.38,71749.0,98.7184,98.8484,98.6347,98.8391,71749.0
2018-02-26 11:05:00,106.38,106.44,106.33,106.41,48205.0,98.8391,98.8949,98.7927,98.867,48205.0
2018-02-26 11:10:00,106.39,106.43,106.37,106.4,38197.0,98.8484,98.8856,98.8298,98.8577,38197.0
2018-02-26 11:15:00,106.4,106.49,106.35,106.49,39125.0,98.8577,98.9413,98.8113,98.9413,39125.0
2018-02-26 11:20:00,106.48,106.49,106.44,106.47,28810.0,98.932,98.9413,98.8949,98.9228,28810.0
2018-02-26 11:25:00,106.47,106.54,106.44,106.51,25947.0,98.9228,98.9878,98.8949,98.9599,25947.0
2018-02-26 11:30:00,106.5,106.5,106.43,106.44,16030.0,98.9506,98.9506,98.8856,98.8949,16030.0
2018-02-26 11:35:00,106.45,106.46,106.36,106.41,15971.0,98.9042,98.9135,98.8206,98.867,15971.0
2018-02-26 11:40:00,106.42,106.48,106.39,106.47,9607.0,98.8763,98.932,98.8484,98.9228,9607.0
2018-02-26 11:45:00,106.47,106.51,106.43,106.45,8125.0,98.9228,98.9599,98.8856,98.9042,8125.0
2018-02-26 11:50:00,106.46,106.49,106.4,106.43,8633.0,98.9135,98.9413,98.8577,98.8856,8633.0
2018-02-26 11:55:00,106.42,106.49,106.41,106.48,18042.0,98.8763,98.9413,98.867,98.932,18042.0
2018-02-26 12:00:00,106.47,106.5,106.47,106.47,13881.0,98.9228,98.9506,98.9228,98.9228,13881.0
2018-02-26 12:05:00,106.48,106.52,106.47,106.51,34002.0,98.932,98.9692,98.9228,98.9599,34002.0
2018-02-26 12:10:00,106.52,106.58,106.52,106.53,31328.0,98.9692,99.025,98.9692,98.9785,31328.0
2018-02-26 12:15:00,106.54,106.58,106.51,106.55,15793.0,98.9878,99.025,98.9599,98.9971,15793.0
2018-02-26 12:20:00,106.56,106.58,106.53,106.54,20406.0,99.0064,99.025,98.9785,98.9878,20406.0
2018-02-26 12:25:00,106.54,106.57,106.53,106.57,15480.0,98.9878,99.0157,98.9785,99.0157,15480.0
2018-02-26 12:30:00,106.57,106.58,106.48,106.48,24652.0,99.0157,99.025,98.932,98.932,24652.0
2018-02-26 12:35:00,106.48,106.54,106.45,106.51,13001.0,98.932,98.9878,98.9042,98.9599,13001.0
2018-02-26 12:40:00,106.5,106.56,106.46,106.56,15685.0,98.9506,99.0064,98.9135,99.0064,15685.0
2018-02-26 12:45:00,106.56,106.61,106.52,106.61,27041.0,99.0064,99.0528,98.9692,99.0528,27041.0
2018-02-26 12:50:00,106.61,106.64,106.6,106.6,22361.0,99.0528,99.0807,99.0435,99.0435,22361.0
2018-02-26 12:55:00,106.61,106.65,106.6,106.63,22599.0,99.0528,99.09,99.0435,99.0714,22599.0
2018-02-26 13:00:00,106.64,106.68,106.63,106.64,45031.0,99.0807,99.1179,99.0714,99.0807,45031.0
2018-02-26 13:05:00,106.64,106.66,106.58,106.61,24477.0,99.0807,99.0993,99.025,99.0528,24477.0
2018-02-26 13:10:00,106.6,106.61,106.55,106.59,35223.0,99.0435,99.0528,98.9971,99.0343,35223.0
2018-02-26 13:15:00,106.59,106.6,106.55,106.57,26719.0,99.0343,99.0435,98.9971,99.0157,26719.0
2018-02-26 13:20:00,106.57,106.63,106.56,106.61,18063.0,99.0157,99.0714,99.0064,99.0528,18063.0
2018-02-26 13:25:00,106.6,106.66,106.57,106.66,14979.0,99.0435,99.0993,99.0157,99.0993,14979.0
2018-02-26 13:30:00,106.65,106.65,106.58,106.6,13559.0,99.09,99.09,99.025,99.0435,13559.0
2018-02-26 13:35:00,106.61,106.65,106.58,106.62,18676.0,99.0528,99.09,99.025,99.0621,18676.0
2018-02-26 13:40:00,106.63,106.65,106.61,106.62,14982.0,99.0714,99.09,99.0528,99.0621,14982.0
2018-02-26 13:45:00,106.62,106.62,106.58,106.6,11809.0,99.0621,99.0621,99.025,99.0435,11809.0
2018-02-26 13:50:00,106.6,106.63,106.6,106.61,16789.0,99.0435,99.0714,99.0435,99.0528,16789.0
2018-02-26 13:55:00,106.62,106.67,106.62,106.67,18254.0,99.0621,99.1086,99.0621,99.1086,18254.0
2018-02-26 14:00:00,106.66,106.7,106.65,106.7,20248.0,99.0993,99.1365,99.09,99.1365,20248.0
2018-02-26 14:05:00,106.7,106.71,106.66,106.69,22223.0,99.1365,99.1457,99.0993,99.1272,22223.0
2018-02-26 14:10:00,106.69,106.72,106.67,106.71,19805.0,99.1272,99.155,99.1086,99.1457,19805.0
2018-02-26 14:15:00,106.71,106.74,106.67,106.7,20408.0,99.1457,99.1736,99.1086,99.1365,20408.0
2018-02-26 14:20:00,106.69,106.72,106.67,106.69,12103.0,99.1272,99.155,99.1086,99.1272,12103.0
2018-02-26 14:25:00,106.69,106.71,106.61,106.63,40490.0,99.1272,99.1457,99.0528,99.0714,40490.0
2018-02-26 14:30:00,106.62,106.65,106.6,106.64,36572.0,99.0621,99.09,99.0435,99.0807,36572.0
2018-02-26 14:35:00,106.65,106.68,106.61,106.62,22707.0,99.09,99.1179,99.0528,99.0621,22707.0
2018-02-26 14:40:00,106.61,106.63,106.58,106.58,11171.0,99.0528,99.0714,99.025,99.025,11171.0
2018-02-26 14:45:00,106.57,106.6,106.5,106.54,28038.0,99.0157,99.0435,98.9506,98.9878,28038.0
2018-02-26 14:50:00,106.54,106.61,106.5,106.6,25847.0,98.9878,99.0528,98.9506,99.0435,25847.0
2018-02-26 14:55:00,106.59,106.6,106.54,106.55,24723.0,99.0343,99.0435,98.9878,98.9971,24723.0
2018-02-26 15:00:00,106.55,106.62,106.52,106.61,37279.0,98.9971,99.0621,98.9692,99.0528,37279.0
2018-02-26 15:05:00,106.62,106.7,106.58,106.69,38179.0,99.0621,99.1365,99.025,99.1272,38179.0
2018-02-26 15:10:00,106.69,106.75,106.66,106.66,48922.0,99.1272,99.1829,99.0993,99.0993,48922.0
2018-02-26 15:15:00,106.65,106.71,106.63,106.71,28496.0,99.09,99.1457,99.0714,99.1457,28496.0
2018-02-26 15:20:00,106.7,106.75,106.69,106.72,77472.0,99.1365,99.1829,99.1272,99.155,77472.0
2018-02-26 15:25:00,106.72,106.75,106.66,106.73,39824.0,99.155,99.1829,99.0993,99.1643,39824.0
2018-02-26 15:30:00,106.72,106.75,106.67,106.74,83880.0,99.155,99.1829,99.1086,99.1736,83880.0
2018-02-26 15:35:00,106.73,106.79,106.69,106.78,67658.0,99.1643,99.2201,99.1272,99.2108,67658.0
2018-02-26 15:40:00,106.77,106.79,106.69,106.7,61403.0,99.2015,99.2201,99.1272,99.1365,61403.0
2018-02-26 15:45:00,106.7,106.74,106.63,106.63,107430.0,99.1365,99.1736,99.0714,99.0714,107430.0
2018-02-26 15:50:00,106.64,106.68,106.58,106.6,156102.0,99.0807,99.1179,99.025,99.0435,156102.0
2018-02-26 15:55:00,106.61,106.79,106.6,106.78,696305.0,99.0528,99.2201,99.0435,99.2108,696305.0
2018-02-27 09:30:00,106.9,106.9,106.4,106.4,157250.0,99.3223,99.3223,98.8577,98.8577,157250.0
2018-02-27 09:35:00,106.38,106.63,106.38,106.63,136605.0,98.8391,99.0714,98.8391,99.0714,136605.0
2018-02-27 09:40:00,106.62,106.67,106.49,106.5,132848.0,99.0621,99.1086,98.9413,98.9506,132848.0
2018-02-27 09:45:00,106.5,106.57,106.41,106.41,85767.0,98.9506,99.0157,98.867,98.867,85767.0
2018-02-27 09:50:00,106.41,106.45,106.17,106.17,38641.0,98.867,98.9042,98.644,98.644,38641.0
2018-02-27 09:55:00,106.18,106.26,106.15,106.22,53150.0,98.6533,98.7276,98.6254,98.6905,53150.0
2018-02-27 10:00:00,106.2,106.22,106.08,106.19,48690.0,98.6719,98.6905,98.5604,98.6626,48690.0
2018-02-27 10:05:00,106.18,106.38,106.14,106.36,37937.0,98.6533,98.8391,98.6162,98.8206,37937.0
2018-02-27 10:10:00,106.35,106.44,106.34,106.34,33490.0,98.8113,98.8949,98.802,98.802,33490.0
2018-02-27 10:15:00,106.34,106.34,106.24,106.32,35588.0,98.802,98.802,98.7091,98.7834,35588.0
2018-02-27 10:20:00,106.33,106.4,106.31,106.38,38328.0,98.7927,98.8577,98.7741,98.8391,38328.0
2018-02-27 10:25:00,106.38,106.38,106.17,106.17,32429.0,98.8391,98.8391,98.644,98.644,32429.0
2018-02-27 10:30:00,106.16,106.21,105.98,105.99,49661.0,98.6347,98.6812,98.4675,98.4768,49661.0
2018-02-27 10:35:00,105.95,106.03,105.85,105.9,23841.0,98.4396,98.5139,98.3467,98.3932,23841.0
2018-02-27 10:40:00,105.92,105.96,105.7,105.75,78564.0,98.4117,98.4489,98.2073,98.2538,78564.0
2018-02-27 10:45:00,105.76,105.8,105.63,105.66,61221.0,98.2631,98.3003,98.1423,98.1702,61221.0
2018-02-27 10:50:00,105.65,105.68,105.4,105.4,117319.0,98.1609,98.1888,97.9286,97.9286,117319.0
2018-02-27 10:55:00,105.4,105.42,105.3,105.39,102834.0,97.9286,97.9472,97.8357,97.9193,102834.0
2018-02-27 11:00:00,105.39,105.49,105.29,105.45,42946.0,97.9193,98.0122,97.8264,97.9751,42946.0
2018-02-27 11:05:00,105.43,105.57,105.42,105.56,163294.0,97.9565,98.0866,97.9472,98.0773,163294.0
2018-02-27 11:10:00,105.57,105.67,105.51,105.57,81656.0,98.0866,98.1795,98.0308,98.0866,81656.0
2018-02-27 11:15:00,105.58,105.65,105.46,105.47,28568.0,98.0958,98.1609,97.9844,97.9936,28568.0
2018-02-27 11:20:00,105.47,105.49,105.33,105.38,51372.0,97.9936,98.0122,97.8636,97.91,51372.0
2018-02-27 11:25:00,105.39,105.43,105.32,105.38,20038.0,97.9193,97.9565,97.8543,97.91,20038.0
2018-02-27 11:30:00,105.39,105.52,105.34,105.44,40030.0,97.9193,98.0401,97.8729,97.9658,40030.0
2018-02-27 11:35:00,105.45,105.45,105.31,105.31,42915.0,97.9751,97.9751,97.845,97.845,42915.0
2018-02-27 11:40:00,105.31,105.36,105.24,105.35,44829.0,97.845,97.8914,97.7799,97.8822,44829.0
2018-02-27 11:45:00,105.35,105.49,105.25,105.49,36677.0,97.8822,98.0122,97.7892,98.0122,36677.0
2018-02-27 11:50:00,105.49,105.53,105.36,105.39,41534.0,98.0122,98.0494,97.8914,97.9193,41534.0
2018-02-27 11:55:00,105.39,105.44,105.25,105.28,20202.0,97.9193,97.9658,97.7892,97.8171,20202.0
2018-02-27 12:00:00,105.28,105.35,105.23,105.31,28496.0,97.8171,97.8822,97.7707,97.845,28496.0
2018-02-27 12:05:00,105.34,105.4,105.29,105.39,30817.0,97.8729,97.9286,97.8264,97.9193,30817.0
2018-02-27 12:10:00,105.38,105.38,105.3,105.32,35522.0,97.91,97.91,97.8357,97.8543,35522.0
2018-02-27 12:15:00,105.33,105.34,105.2,105.23,39732.0,97.8636,97.8729,97.7428,97.7707,39732.0
2018-02-27 12:20:00,105.21,105.22,104.98,105.04,84573.0,97.7521,97.7614,97.5384,97.5941,84573.0
2018-02-27 12:25:00,105.03,105.19,104.99,105.18,36007.0,97.5848,97.7335,97.5477,97.7242,36007.0
2018-02-27 12:30:00,105.18,105.28,105.15,105.18,48754.0,97.7242,97.8171,97.6963,97.7242,48754.0
2018-02-27 12:35:00,105.19,105.28,105.17,105.27,22115.0,97.7335,97.8171,97.7149,97.8078,22115.0
2018-02-27 12:40:00,105.26,105.3,105.22,105.24,19467.0,97.7985,97.8357,97.7614,97.7799,19467.0
2018-02-27 12:45:00,105.25,105.35,105.25,105.33,47560.0,97.7892,97.8822,97.7892,97.8636,47560.0
2018-02-27 12:50:00,105.33,105.44,105.33,105.38,38365.0,97.8636,97.9658,97.8636,97.91,38365.0
2018-02-27 12:55:00,105.38,105.44,105.32,105.43,47148.0,97.91,97.9658,97.8543,97.9565,47148.0
2018-02-27 13:00:00,105.42,105.43,105.34,105.36,35554.0,97.9472,97.9565,97.8729,97.8914,35554.0
2018-02-27 13:05:00,105.36,105.45,105.36,105.45,33909.0,97.8914,97.9751,97.8914,97.9751,33909.0
2018-02-27 13:10:00,105.45,105.48,105.32,105.32,93560.0,97.9751,98.0029,97.8543,97.8543,93560.0
2018-02-27 13:15:00,105.31,105.37,105.27,105.36,27765.0,97.845,97.9007,97.8078,97.8914,27765.0
2018-02-27 13:20:00,105.38,105.41,105.36,105.4,22107.0,97.91,97.9379,97.8914,97.9286,22107.0
2018-02-27 13:25:00,105.39,105.45,105.35,105.39,26205.0,97.9193,97.9751,97.8822,97.9193,26205.0
2018-02-27 13:30:00,105.38,105.38,105.21,105.21,32607.0,97.91,97.91,97.7521,97.7521,32607.0
2018-02-27 13:35:00,105.21,105.34,105.18,105.3,79532.0,97.7521,97.8729,97.7242,97.8357,79532.0
2018-02-27 13:40:00,105.29,105.33,105.25,105.32,26506.0,97.8264,97.8636,97.7892,97.8543,26506.0
2018-02-27 13:45:00,105.33,105.39,105.22,105.22,23170.0,97.8636,97.9193,97.7614,97.7614,23170.0
2018-02-27 13:50:00,105.21,105.31,105.13,105.28,45263.0,97.7521,97.845,97.6777,97.8171,45263.0
2018-02-27 13:55:00,105.29,105.31,105.19,105.26,17518.0,97.8264,97.845,97.7335,97.7985,17518.0
2018-02-27 14:00:00,105.27,105.32,105.16,105.17,33690.0,97.8078,97.8543,97.7056,97.7149,33690.0
2018-02-27 14:05:00,105.16,105.26,105.06,105.22,37097.0,97.7056,97.7985,97.6127,97.7614,37097.0
2018-02-27 14:10:00,105.21,105.26,105.12,105.18,24997.0,97.7521,97.7985,97.6685,97.7242,24997.0
2018-02-27 14:15:00,105.19,105.19,105.05,105.09,46838.0,97.7335,97.7335,97.6034,97.6406,46838.0
2018-02-27 14:20:00,105.07,105.09,104.98,104.99,50767.0,97.622,97.6406,97.5384,97.5477,50767.0
2018-02-27 14:25:00,105.0,105.15,104.97,105.12,34740.0,97.557,97.6963,97.5291,97.6685,34740.0
2018-02-27 14:30:00,105.11,105.28,105.09,105.25,89328.0,97.6592,97.8171,97.6406,97.7892,89328.0
2018-02-27 14:35:00,105.24,105.3,105.19,105.2,49226.0,97.7799,97.8357,97.7335,97.7428,49226.0
2018-02-27 14:40:00,105.2,105.2,105.08,105.12,45782.0,97.7428,97.7428,97.6313,97.6685,45782.0
2018-02-27 14:45:00,105.13,105.13,104.97,105.0,37407.0,97.6777,97.6777,97.5291,97.557,37407.0
2018-02-27 14:50:00,105.01,105.08,105.01,105.04,44058.0,97.5663,97.6313,97.5663,97.5941,44058.0
2018-02-27 14:55:00,105.05,105.2,105.05,105.11,43539.0,97.6034,97.7428,97.6034,97.6592,43539.0
2018-02-27 15:00:00,105.11,105.16,105.03,105.03,45343.0,97.6592,97.7056,97.5848,97.5848,45343.0
2018-02-27 15:05:00,105.02,105.05,104.93,104.95,100834.0,97.5755,97.6034,97.4919,97.5105,100834.0
2018-02-27 15:10:00,104.94,105.04,104.91,104.94,69217.0,97.5012,97.5941,97.4733,97.5012,69217.0
2018-02-27 15:15:00,104.94,105.0,104.87,104.89,113912.0,97.5012,97.557,97.4362,97.4548,113912.0
2018-02-27 15:20:00,104.89,104.98,104.81,104.89,113402.0,97.4548,97.5384,97.3804,97.4548,113402.0
2018-02-27 15:25:00,104.89,104.93,104.73,104.92,138501.0,97.4548,97.4919,97.3061,97.4826,138501.0
2018-02-27 15:30:00,104.92,105.0,104.86,104.88,82635.0,97.4826,97.557,97.4269,97.4455,82635.0
2018-02-27 15:35:00,104.89,104.92,104.77,104.9,103520.0,97.4548,97.4826,97.3433,97.464,103520.0
2018-02-27 15:40:00,104.89,104.92,104.8,104.82,87206.0,97.4548,97.4826,97.3711,97.3897,87206.0
2018-02-27 15:45:00,104.81,105.03,104.8,105.0,123654.0,97.3804,97.5848,97.3711,97.557,123654.0
2018-02-27 15:50:00,105.0,105.0,104.71,104.77,344063.0,97.557,97.557,97.2875,97.3433,344063.0
2018-02-27 15:55:00,104.76,104.78,104.52,104.53,606523.0,97.334,97.3526,97.111,97.1203,606523.0
2018-02-28 09:30:00,105.1,105.2,104.99,104.99,245607.0,97.6499,97.7428,97.5477,97.5477,245607.0
2018-02-28 09:35:00,104.98,104.98,104.78,104.93,154966.0,97.5384,97.5384,97.3526,97.4919,154966.0
2018-02-28 09:40:00,104.92,104.94,104.76,104.83,65784.0,97.4826,97.5012,97.334,97.399,65784.0
2018-02-28 09:45:00,104.83,104.97,104.72,104.97,85084.0,97.399,97.5291,97.2968,97.5291,85084.0
2018-02-28 09:50:00,104.98,105.14,104.92,105.11,51992.0,97.5384,97.687,97.4826,97.6592,51992.0
2018-02-28 09:55:00,105.1,105.24,105.08,105.24,35116.0,97.6499,97.7799,97.6313,97.7799,35116.0
2018-02-28 10:00:00,105.23,105.23,105.1,105.2,38853.0,97.7707,97.7707,97.6499,97.7428,38853.0
2018-02-28 10:05:00,105.19,105.25,105.16,105.19,25760.0,97.7335,97.7892,97.7056,97.7335,25760.0
2018-02-28 10:10:00,105.19,105.35,105.11,105.34,25853.0,97.7335,97.8822,97.6592,97.8729,25853.0
2018-02-28 10:15:00,105.34,105.43,105.3,105.42,13216.0,97.8729,97.9565,97.8357,97.9472,13216.0
2018-02-28 10:20:00,105.41,105.43,105.32,105.4,40961.0,97.9379,97.9565,97.8543,97.9286,40961.0
2018-02-28 10:25:00,105.41,105.41,105.26,105.35,26004.0,97.9379,97.9379,97.7985,97.8822,26004.0
2018-02-28 10:30:00,105.36,105.4,105.25,105.4,49875.0,97.8914,97.9286,97.7892,97.9286,49875.0
2018-02-28 10:35:00,105.39,105.43,105.35,105.41,14773.0,97.9193,97.9565,97.8822,97.9379,14773.0
2018-02-28 10:40:00,105.38,105.4,105.26,105.26,65195.0,97.91,97.9286,97.7985,97.7985,65195.0
2018-02-28 10:45:00,105.27,105.31,105.17,105.17,38607.0,97.8078,97.845,97.7149,97.7149,38607.0
2018-02-28 10:50:00,105.17,105.22,105.01,105.03,120326.0,97.7149,97.7614,97.5663,97.5848,120326.0
2018-02-28 10:55:00,105.03,105.06,104.85,105.06,72505.0,97.5848,97.6127,97.4176,97.6127,72505.0
2018-02-28 11:00:00,105.06,105.1,104.97,105.07,43841.0,97.6127,97.6499,97.5291,97.622,43841.0
2018-02-28 11:05:00,105.07,105.15,104.96,104.96,65681.0,97.622,97.6963,97.5198,97.5198,65681.0
2018-02-28 11:10:00,104.95,104.97,104.83,104.93,123340.0,97.5105,97.5291,97.399,97.4919,123340.0
2018-02-28 11:15:00,104.94,105.1,104.92,105.06,187262.0,97.5012,97.6499,97.4826,97.6127,187262.0
2018-02-28 11:20:00,105.05,105.09,104.98,105.01,82608.0,97.6034,97.6406,97.5384,97.5663,82608.0
2018-02-28 11:25:00,104.99,105.13,104.94,105.06,92017.0,97.5477,97.6777,97.5012,97.6127,92017.0
2018-02-28 11:30:00,105.06,105.1,104.87,104.87,68234.0,97.6127,97.6499,97.4362,97.4362,68234.0
2018-02-28 11:35:00,104.86,104.96,104.84,104.84,53789.0,97.4269,97.5198,97.4083,97.4083,53789.0
2018-02-28 11:40:00,104.82,104.9,104.76,104.87,26286.0,97.3897,97.464,97.334,97.4362,26286.0
2018-02-28 11:45:00,104.87,104.87,104.69,104.85,66787.0,97.4362,97.4362,97.2689,97.4176,66787.0
2018-02-28 11:50:00,104.85,104.98,104.83,104.96,28368.0,97.4176,97.5384,97.399,97.5198,28368.0
2018-02-28 11:55:00,104.96,105.08,104.94,105.08,46100.0,97.5198,97.6313,97.5012,97.6313,46100.0
2018-02-28 12:00:00,105.08,105.19,105.06,105.16,17544.0,97.6313,97.7335,97.6127,97.7056,17544.0
2018-02-28 12:05:00,105.12,105.24,105.09,105.22,24350.0,97.6685,97.7799,97.6406,97.7614,24350.0
2018-02-28 12:10:00,105.19,105.2,105.13,105.17,14850.0,97.7335,97.7428,97.6777,97.7149,14850.0
2018-02-28 12:15:00,105.18,105.2,105.1,105.11,28429.0,97.7242,97.7428,97.6499,97.6592,28429.0
2018-02-28 12:20:00,105.1,105.15,105.06,105.14,23856.0,97.6499,97.6963,97.6127,97.687,23856.0
2018-02-28 12:25:00,105.16,105.21,105.12,105.12,14899.0,97.7056,97.7521,97.6685,97.6685,14899.0
2018-02-28 12:30:00,105.11,105.19,105.06,105.16,10860.0,97.6592,97.7335,97.6127,97.7056,10860.0
2018-02-28 12:35:00,105.16,105.32,105.11,105.3,40574.0,97.7056,97.8543,97.6592,97.8357,40574.0
2018-02-28 12:40:00,105.28,105.34,105.23,105.3,10226.0,97.8171,97.8729,97.7707,97.8357,10226.0
2018-02-28 12:45:00,105.28,105.43,105.27,105.41,140264.0,97.8171,97.9565,97.8078,97.9379,140264.0
2018-02-28 12:50:00,105.41,105.41,105.33,105.39,52703.0,97.9379,97.9379,97.8636,97.9193,52703.0
2018-02-28 12:55:00,105.42,105.42,105.32,105.35,12680.0,97.9472,97.9472,97.8543,97.8822,12680.0
2018-02-28 13:00:00,105.34,105.34,105.23,105.25,27402.0,97.8729,97.8729,97.7707,97.7892,27402.0
2018-02-28 13:05:00,105.22,105.32,105.21,105.28,38649.0,97.7614,97.8543,97.7521,97.8171,38649.0
2018-02-28 13:10:00,105.29,105.35,105.24,105.26,37191.0,97.8264,97.8822,97.7799,97.7985,37191.0
2018-02-28 13:15:00,105.25,105.31,105.21,105.31,64112.0,97.7892,97.845,97.7521,97.845,64112.0
2018-02-28 13:20:00,105.31,105.4,105.28,105.4,29721.0,97.845,97.9286,97.8171,97.9286,29721.0
2018-02-28 13:25:00,105.4,105.41,105.34,105.37,16774.0,97.9286,97.9379,97.8729,97.9007,16774.0
2018-02-28 13:30:00,105.36,105.41,105.28,105.34,12626.0,97.8914,97.9379,97.8171,97.8729,12626.0
2018-02-28 13:35:00,105.34,105.38,105.29,105.31,22537.0,97.8729,97.91,97.8264,97.845,22537.0
2018-02-28 13:40:00,105.31,105.39,105.29,105.29,9708.0,97.845,97.9193,97.8264,97.8264,9708.0
2018-02-28 13:45:00,105.3,105.34,105.21,105.22,18855.0,97.8357,97.8729,97.7521,97.7614,18855.0
2018-02-28 13:50:00,105.21,105.31,105.16,105.31,19918.0,97.7521,97.845,97.7056,97.845,19918.0
2018-02-28 13:55:00,105.3,105.45,105.3,105.45,17163.0,97.8357,97.9751,97.8357,97.9751,17163.0
2018-02-28 14:00:00,105.45,105.52,105.44,105.48,36166.0,97.9751,98.0401,97.9658,98.0029,36166.0
2018-02-28 14:05:00,105.5,105.52,105.46,105.51,12812.0,98.0215,98.0401,97.9844,98.0308,12812.0
2018-02-28 14:10:00,105.5,105.54,105.41,105.41,21862.0,98.0215,98.0587,97.9379,97.9379,21862.0
2018-02-28 14:15:00,105.42,105.45,105.39,105.42,17237.0,97.9472,97.9751,97.9193,97.9472,17237.0
2018-02-28 14:20:00,105.44,105.46,105.39,105.44,9083.0,97.9658,97.9844,97.9193,97.9658,9083.0
2018-02-28 14:25:00,105.45,105.49,105.37,105.38,34676.0,97.9751,98.0122,97.9007,97.91,34676.0
2018-02-28 14:30:00,105.4,105.4,105.25,105.27,48285.0,97.9286,97.9286,97.7892,97.8078,48285.0
2018-02-28 14:35:00,105.27,105.33,105.19,105.19,19933.0,97.8078,97.8636,97.7335,97.7335,19933.0
2018-02-28 14:40:00,105.19,105.27,105.13,105.13,40054.0,97.7335,97.8078,97.6777,97.6777,40054.0
2018-02-28 14:45:00,105.13,105.15,105.05,105.12,29480.0,97.6777,97.6963,97.6034,97.6685,29480.0
2018-02-28 14:50:00,105.11,105.11,104.95,105.02,38472.0,97.6592,97.6592,97.5105,97.5755,38472.0
2018-02-28 14:55:00,105.02,105.05,104.85,104.89,47811.0,97.5755,97.6034,97.4176,97.4548,47811.0
2018-02-28 15:00:00,104.9,104.95,104.72,104.81,115226.0,97.464,97.5105,97.2968,97.3804,115226.0
2018-02-28 15:05:00,104.81,104.89,104.74,104.89,110964.0,97.3804,97.4548,97.3154,97.4548,110964.0
2018-02-28 15:10:00,104.88,104.93,104.74,104.84,50232.0,97.4455,97.4919,97.3154,97.4083,50232.0
2018-02-28 15:15:00,104.84,104.84,104.7,104.75,130260.0,97.4083,97.4083,97.2782,97.3247,130260.0
2018-02-28 15:20:00,104.74,104.74,104.56,104.63,149654.0,97.3154,97.3154,97.1482,97.2132,149654.0
2018-02-28 15:25:00,104.63,104.65,104.5,104.63,64934.0,97.2132,97.2318,97.0924,97.2132,64934.0
2018-02-28 15:30:00,104.63,104.69,104.57,104.57,53374.0,97.2132,97.2689,97.1574,97.1574,53374.0
2018-02-28 15:35:00,104.57,104.81,104.52,104.81,153154.0,97.1574,97.3804,97.111,97.3804,153154.0
2018-02-28 15:40:00,104.81,104.81,104.65,104.68,73262.0,97.3804,97.3804,97.2318,97.2596,73262.0
2018-02-28 15:45:00,104.66,104.67,104.35,104.38,333254.0,97.2411,97.2504,96.953,96.9809,333254.0
2018-02-28 15:50:00,104.38,104.38,104.21,104.21,170084.0,96.9809,96.9809,96.823,96.823,170084.0
2018-02-28 15:55:00,104.21,104.35,104.05,104.05,513820.0,96.823,96.953,96.6743,96.6743,513820.0
2018-03-01 09:30:00,104.18,104.35,104.12,104.22,180366.0,96.7951,96.953,96.7393,96.8323,180366.0
2018-03-01 09:35:00,104.21,104.22,103.88,103.96,263133.0,96.823,96.8323,96.5164,96.5907,263133.0
2018-03-01 09:40:00,103.96,103.96,103.41,103.43,262583.0,96.5907,96.5907,96.0797,96.0983,262583.0
2018-03-01 09:45:00,103.45,103.79,103.41,103.75,286590.0,96.1168,96.4327,96.0797,96.3956,286590.0
2018-03-01 09:50:00,103.75,103.8,103.5,103.5,256274.0,96.3956,96.442,96.1633,96.1633,256274.0
2018-03-01 09:55:00,103.51,103.65,103.43,103.55,225718.0,96.1726,96.3027,96.0983,96.2097,225718.0
2018-03-01 10:00:00,103.56,103.98,103.46,103.96,223337.0,96.219,96.6093,96.1261,96.5907,223337.0
2018-03-01 10:05:00,103.97,104.12,103.9,103.98,51215.0,96.6,96.7393,96.5349,96.6093,51215.0
2018-03-01 10:10:00,103.98,103.98,103.68,103.86,101320.0,96.6093,96.6093,96.3305,96.4978,101320.0
2018-03-01 10:15:00,103.86,104.12,103.79,103.98,57141.0,96.4978,96.7393,96.4327,96.6093,57141.0
2018-03-01 10:20:00,104.04,104.06,103.88,104.04,83313.0,96.665,96.6836,96.5164,96.665,83313.0
2018-03-01 10:25:00,104.03,104.21,103.91,104.21,114159.0,96.6557,96.823,96.5442,96.823,114159.0
2018-03-01 10:30:00,104.21,104.58,104.2,104.58,217713.0,96.823,97.1667,96.8137,97.1667,217713.0
2018-03-01 10:35:00,104.58,104.68,104.36,104.45,114446.0,97.1667,97.2596,96.9623,97.0459,114446.0
2018-03-01 10:40:00,104.46,104.53,104.2,104.22,97524.0,97.0552,97.1203,96.8137,96.8323,97524.0
2018-03-01 10:45:00,104.23,104.32,104.08,104.19,101061.0,96.8415,96.9252,96.7022,96.8044,101061.0
2018-03-01 10:50:00,104.18,104.18,104.02,104.12,44407.0,96.7951,96.7951,96.6464,96.7393,44407.0
2018-03-01 10:55:00,104.12,104.15,103.79,103.83,41935.0,96.7393,96.7672,96.4327,96.4699,41935.0
2018-03-01 11:00:00,103.83,104.0,103.77,104.0,103674.0,96.4699,96.6278,96.4142,96.6278,103674.0
2018-03-01 11:05:00,103.99,104.17,103.96,104.1,41162.0,96.6186,96.7858,96.5907,96.7208,41162.0
2018-03-01 11:10:00,104.1,104.11,103.86,104.02,57620.0,96.7208,96.73,96.4978,96.6464,57620.0
2018-03-01 11:15:00,104.03,104.22,104.03,104.21,73703.0,96.6557,96.8323,96.6557,96.823,73703.0
2018-03-01 11:20:00,104.2,104.28,104.14,104.16,50633.0,96.8137,96.888,96.7579,96.7765,50633.0
2018-03-01 11:25:00,104.17,104.2,103.81,103.9,161972.0,96.7858,96.8137,96.4513,96.5349,161972.0
2018-03-01 11:30:00,103.91,104.06,103.85,104.03,57428.0,96.5442,96.6836,96.4885,96.6557,57428.0
2018-03-01 11:35:00,104.03,104.08,103.95,104.02,24521.0,96.6557,96.7022,96.5814,96.6464,24521.0
2018-03-01 11:40:00,104.02,104.19,103.97,104.16,50551.0,96.6464,96.8044,96.6,96.7765,50551.0
2018-03-01 11:45:00,104.2,104.27,104.16,104.16,71124.0,96.8137,96.8787,96.7765,96.7765,71124.0
2018-03-01 11:50:00,104.16,104.31,104.13,104.29,41812.0,96.7765,96.9159,96.7486,96.8973,41812.0
2018-03-01 11:55:00,104.31,104.36,104.2,104.2,27319.0,96.9159,96.9623,96.8137,96.8137,27319.0
2018-03-01 12:00:00,104.21,104.21,103.91,103.95,85383.0,96.823,96.823,96.5442,96.5814,85383.0
2018-03-01 12:05:00,103.94,104.04,103.85,103.94,72361.0,96.5721,96.665,96.4885,96.5721,72361.0
2018-03-01 12:10:00,103.93,104.0,103.9,103.91,17909.0,96.5628,96.6278,96.5349,96.5442,17909.0
2018-03-01 12:15:00,103.91,103.91,103.74,103.76,26564.0,96.5442,96.5442,96.3863,96.4049,26564.0
2018-03-01 12:20:00,103.75,103.75,103.62,103.65,51408.0,96.3956,96.3956,96.2748,96.3027,51408.0
2018-03-01 12:25:00,103.66,103.76,103.58,103.69,141831.0,96.3119,96.4049,96.2376,96.3398,141831.0
2018-03-01 12:30:00,103.68,103.68,103.43,103.55,95259.0,96.3305,96.3305,96.0983,96.2097,95259.0
2018-03-01 12:35:00,103.55,103.67,103.53,103.6,35734.0,96.2097,96.3212,96.1912,96.2562,35734.0
2018-03-01 12:40:00,103.6,103.75,103.51,103.68,55454.0,96.2562,96.3956,96.1726,96.3305,55454.0
2018-03-01 12:45:00,103.69,103.77,103.56,103.76,61816.0,96.3398,96.4142,96.219,96.4049,61816.0
2018-03-01 12:50:00,103.77,103.78,103.57,103.66,37857.0,96.4142,96.4234,96.2283,96.3119,37857.0
2018-03-01 12:55:00,103.68,103.68,103.46,103.48,36243.0,96.3305,96.3305,96.1261,96.1447,36243.0
2018-03-01 13:00:00,103.46,103.46,103.07,103.09,241400.0,96.1261,96.1261,95.7638,95.7824,241400.0
2018-03-01 13:05:00,103.08,103.12,102.89,102.93,175859.0,95.7731,95.8102,95.5965,95.6337,175859.0
2018-03-01 13:10:00,102.94,103.14,102.83,103.12,193393.0,95.643,95.8288,95.5408,95.8102,193393.0
2018-03-01 13:15:00,103.11,103.16,103.01,103.12,73529.0,95.8009,95.8474,95.708,95.8102,73529.0
2018-03-01 13:20:00,103.13,103.15,103.02,103.08,64630.0,95.8195,95.8381,95.7173,95.7731,64630.0
2018-03-01 13:25:00,103.08,103.32,103.08,103.18,138834.0,95.7731,95.996,95.7731,95.866,138834.0
2018-03-01 13:30:00,103.16,103.25,103.03,103.04,95567.0,95.8474,95.931,95.7266,95.7359,95567.0
2018-03-01 13:35:00,103.05,103.17,103.0,103.08,54519.0,95.7452,95.8567,95.6987,95.7731,54519.0
2018-03-01 13:40:00,103.07,103.08,102.88,102.92,117832.0,95.7638,95.7731,95.5872,95.6244,117832.0
2018-03-01 13:45:00,102.88,102.88,102.64,102.75,105130.0,95.5872,95.5872,95.3643,95.4665,105130.0
2018-03-01 13:50:00,102.76,102.86,102.68,102.68,51838.0,95.4757,95.5687,95.4014,95.4014,51838.0
2018-03-01 13:55:00,102.67,102.67,102.38,102.39,83106.0,95.3921,95.3921,95.1227,95.132,83106.0
2018-03-01 14:00:00,102.39,102.46,102.02,102.19,195722.0,95.132,95.197,94.7882,94.9462,195722.0
2018-03-01 14:05:00,102.21,102.46,102.09,102.3,151681.0,94.9647,95.197,94.8532,95.0484,151681.0
2018-03-01 14:10:00,102.28,102.36,101.92,101.92,102423.0,95.0298,95.1041,94.6953,94.6953,102423.0
2018-03-01 14:15:00,101.92,102.41,101.92,102.39,67199.0,94.6953,95.1506,94.6953,95.132,67199.0
2018-03-01 14:20:00,102.38,102.51,102.28,102.38,70353.0,95.1227,95.2435,95.0298,95.1227,70353.0
2018-03-01 14:25:00,102.39,102.6,102.29,102.6,42901.0,95.132,95.3271,95.0391,95.3271,42901.0
2018-03-01 14:30:00,102.58,102.64,102.34,102.49,53150.0,95.3085,95.3643,95.0855,95.2249,53150.0
2018-03-01 14:35:00,102.51,102.52,102.28,102.33,104573.0,95.2435,95.2528,95.0298,95.0762,104573.0
2018-03-01 14:40:00,102.37,102.66,102.33,102.59,98875.0,95.1134,95.3828,95.0762,95.3178,98875.0
2018-03-01 14:45:00,102.57,102.74,102.44,102.47,50658.0,95.2992,95.4572,95.1784,95.2063,50658.0
2018-03-01 14:50:00,102.48,102.71,102.46,102.55,62739.0,95.2156,95.4293,95.197,95.2806,62739.0
2018-03-01 14:55:00,102.58,102.71,102.54,102.66,78312.0,95.3085,95.4293,95.2713,95.3828,78312.0
2018-03-01 15:00:00,102.66,102.71,102.35,102.39,128444.0,95.3828,95.4293,95.0948,95.132,128444.0
2018-03-01 15:05:00,102.38,102.82,102.38,102.79,109493.0,95.1227,95.5315,95.1227,95.5036,109493.0
2018-03-01 15:10:00,102.8,103.17,102.69,103.08,96538.0,95.5129,95.8567,95.4107,95.7731,96538.0
2018-03-01 15:15:00,103.08,103.24,102.99,103.24,86890.0,95.7731,95.9217,95.6894,95.9217,86890.0
2018-03-01 15:20:00,103.25,103.34,103.06,103.09,154630.0,95.931,96.0146,95.7545,95.7824,154630.0
2018-03-01 15:25:00,103.07,103.21,103.06,103.09,73683.0,95.7638,95.8938,95.7545,95.7824,73683.0
2018-03-01 15:30:00,103.1,103.21,102.71,102.87,159987.0,95.7916,95.8938,95.4293,95.5779,159987.0
2018-03-01 15:35:00,102.89,102.9,102.61,102.65,99569.0,95.5965,95.6058,95.3364,95.3735,99569.0
2018-03-01 15:40:00,102.63,102.82,102.55,102.68,120716.0,95.355,95.5315,95.2806,95.4014,120716.0
2018-03-01 15:45:00,102.68,102.98,102.6,102.92,249499.0,95.4014,95.6802,95.3271,95.6244,249499.0
2018-03-01 15:50:00,102.92,103.16,102.92,103.07,280772.0,95.6244,95.8474,95.6244,95.7638,280772.0
2018-03-01 15:55:00,103.07,103.23,102.9,102.94,764643.0,95.7638,95.9124,95.6058,95.643,764643.0
2018-03-02 09:30:00,101.81,102.09,101.61,101.91,490629.0,94.5931,94.8532,94.4073,94.686,490629.0
2018-03-02 09:35:00,101.89,101.92,101.58,101.64,344202.0,94.6674,94.6953,94.3794,94.4351,344202.0
2018-03-02 09:40:00,101.61,101.75,101.37,101.37,278723.0,94.4073,94.5373,94.1843,94.1843,278723.0
2018-03-02 09:45:00,101.37,101.59,101.29,101.45,200959.0,94.1843,94.3887,94.1099,94.2586,200959.0
2018-03-02 09:50:00,101.46,101.71,101.44,101.47,133438.0,94.2679,94.5002,94.2493,94.2772,133438.0
2018-03-02 09:55:00,101.49,101.65,101.46,101.61,150098.0,94.2958,94.4444,94.2679,94.4073,150098.0
2018-03-02 10:00:00,101.62,101.82,101.6,101.77,121477.0,94.4166,94.6024,94.398,94.5559,121477.0
2018-03-02 10:05:00,101.76,101.76,101.55,101.72,95363.0,94.5466,94.5466,94.3515,94.5095,95363.0
2018-03-02 10:10:00,101.72,101.72,101.52,101.64,79527.0,94.5095,94.5095,94.3236,94.4351,79527.0
2018-03-02 10:15:00,101.64,101.71,101.52,101.54,86454.0,94.4351,94.5002,94.3236,94.3422,86454.0
2018-03-02 10:20:00,101.57,101.75,101.46,101.63,61538.0,94.3701,94.5373,94.2679,94.4258,61538.0
2018-03-02 10:25:00,101.62,101.8,101.62,101.69,69399.0,94.4166,94.5838,94.4166,94.4816,69399.0
2018-03-02 10:30:00,101.69,102.02,101.62,102.01,92454.0,94.4816,94.7882,94.4166,94.7789,92454.0
2018-03-02 10:35:00,101.99,102.05,101.85,101.95,83469.0,94.7603,94.8161,94.6303,94.7232,83469.0
2018-03-02 10:40:00,101.95,102.17,101.95,102.17,76885.0,94.7232,94.9276,94.7232,94.9276,76885.0
2018-03-02 10:45:00,102.18,102.27,102.01,102.1,75999.0,94.9369,95.0205,94.7789,94.8625,75999.0
2018-03-02 10:50:00,102.1,102.13,101.91,101.97,66407.0,94.8625,94.8904,94.686,94.7417,66407.0
2018-03-02 10:55:00,101.97,102.08,101.91,101.93,47140.0,94.7417,94.8439,94.686,94.7046,47140.0
2018-03-02 11:00:00,101.91,102.01,101.89,101.93,111837.0,94.686,94.7789,94.6674,94.7046,111837.0
2018-03-02 11:05:00,101.92,101.92,101.79,101.83,55721.0,94.6953,94.6953,94.5745,94.6117,55721.0
2018-03-02 11:10:00,101.84,101.97,101.77,101.84,41128.0,94.621,94.7417,94.5559,94.621,41128.0
2018-03-02 11:15:00,101.85,101.91,101.68,101.7,52216.0,94.6303,94.686,94.4723,94.4909,52216.0
2018-03-02 11:20:00,101.7,101.87,101.67,101.86,79437.0,94.4909,94.6488,94.463,94.6395,79437.0
2018-03-02 11:25:00,101.88,102.16,101.87,102.15,54061.0,94.6581,94.9183,94.6488,94.909,54061.0
2018-03-02 11:30:00,102.13,102.2,101.97,102.07,80097.0,94.8904,94.9554,94.7417,94.8347,80097.0
2018-03-02 11:35:00,102.07,102.08,101.94,102.02,32532.0,94.8347,94.8439,94.7139,94.7882,32532.0
2018-03-02 11:40:00,102.04,102.27,102.03,102.24,38710.0,94.8068,95.0205,94.7975,94.9926,38710.0
2018-03-02 11:45:00,102.26,102.42,102.21,102.39,40855.0,95.0112,95.1598,94.9647,95.132,40855.0
2018-03-02 11:50:00,102.4,102.45,102.28,102.33,78007.0,95.1413,95.1877,95.0298,95.0762,78007.0
2018-03-02 11:55:00,102.34,102.5,102.28,102.48,44358.0,95.0855,95.2342,95.0298,95.2156,44358.0
2018-03-02 12:00:00,102.48,102.57,102.42,102.47,106181.0,95.2156,95.2992,95.1598,95.2063,106181.0
2018-03-02 12:05:00,102.48,102.48,102.33,102.4,47096.0,95.2156,95.2156,95.0762,95.1413,47096.0
2018-03-02 12:10:00,102.4,102.45,102.22,102.38,52091.0,95.1413,95.1877,94.974,95.1227,52091.0
2018-03-02 12:15:00,102.39,102.42,102.27,102.34,39989.0,95.132,95.1598,95.0205,95.0855,39989.0
2018-03-02 12:20:00,102.35,102.53,102.33,102.52,45045.0,95.0948,95.262,95.0762,95.2528,45045.0
2018-03-02 12:25:00,102.52,102.6,102.47,102.59,33335.0,95.2528,95.3271,95.2063,95.3178,33335.0
2018-03-02 12:30:00,102.59,102.62,102.34,102.38,20096.0,95.3178,95.3457,95.0855,95.1227,20096.0
2018-03-02 12:35:00,102.38,102.5,102.35,102.37,24500.0,95.1227,95.2342,95.0948,95.1134,24500.0
2018-03-02 12:40:00,102.36,102.62,102.33,102.55,27386.0,95.1041,95.3457,95.0762,95.2806,27386.0
2018-03-02 12:45:00,102.55,102.73,102.53,102.68,21759.0,95.2806,95.4479,95.262,95.4014,21759.0
2018-03-02 12:50:00,102.68,102.85,102.68,102.82,38115.0,95.4014,95.5594,95.4014,95.5315,38115.0
2018-03-02 12:55:00,102.81,102.87,102.71,102.74,23257.0,95.5222,95.5779,95.4293,95.4572,23257.0
2018-03-02 13:00:00,102.73,102.77,102.66,102.74,36866.0,95.4479,95.485,95.3828,95.4572,36866.0
2018-03-02 13:05:00,102.71,102.74,102.57,102.57,30862.0,95.4293,95.4572,95.2992,95.2992,30862.0
2018-03-02 13:10:00,102.57,102.57,102.3,102.31,51302.0,95.2992,95.2992,95.0484,95.0576,51302.0
2018-03-02 13:15:00,102.34,102.48,102.33,102.4,82644.0,95.0855,95.2156,95.0762,95.1413,82644.0
2018-03-02 13:20:00,102.39,102.45,102.28,102.29,28367.0,95.132,95.1877,95.0298,95.0391,28367.0
2018-03-02 13:25:00,102.28,102.36,102.23,102.24,35826.0,95.0298,95.1041,94.9833,94.9926,35826.0
2018-03-02 13:30:00,102.23,102.33,102.06,102.1,200809.0,94.9833,95.0762,94.8254,94.8625,200809.0
2018-03-02 13:35:00,102.09,102.23,102.02,102.2,36688.0,94.8532,94.9833,94.7882,94.9554,36688.0
2018-03-02 13:40:00,102.2,102.27,102.12,102.19,66172.0,94.9554,95.0205,94.8811,94.9462,66172.0
2018-03-02 13:45:00,102.19,102.45,102.19,102.45,31005.0,94.9462,95.1877,94.9462,95.1877,31005.0
2018-03-02 13:50:00,102.46,102.5,102.39,102.39,34678.0,95.197,95.2342,95.132,95.132,34678.0
2018-03-02 13:55:00,102.39,102.41,102.27,102.38,59575.0,95.132,95.1506,95.0205,95.1227,59575.0
2018-03-02 14:00:00,102.39,102.64,102.39,102.6,53833.0,95.132,95.3643,95.132,95.3271,53833.0
2018-03-02 14:05:00,102.61,102.62,102.55,102.57,36266.0,95.3364,95.3457,95.2806,95.2992,36266.0
2018-03-02 14:10:00,102.59,102.72,102.56,102.68,53836.0,95.3178,95.4386,95.2899,95.4014,53836.0
2018-03-02 14:15:00,102.69,102.76,102.58,102.59,42251.0,95.4107,95.4757,95.3085,95.3178,42251.0
2018-03-02 14:20:00,102.6,102.63,102.46,102.48,35319.0,95.3271,95.355,95.197,95.2156,35319.0
2018-03-02 14:25:00,102.49,102.6,102.47,102.52,41402.0,95.2249,95.3271,95.2063,95.2528,41402.0
2018-03-02 14:30:00,102.54,102.56,102.4,102.42,50073.0,95.2713,95.2899,95.1413,95.1598,50073.0
2018-03-02 14:35:00,102.41,102.67,102.41,102.67,47480.0,95.1506,95.3921,95.1506,95.3921,47480.0
2018-03-02 14:40:00,102.68,102.7,102.56,102.65,62386.0,95.4014,95.42,95.2899,95.3735,62386.0
2018-03-02 14:45:00,102.64,102.73,102.62,102.71,42139.0,95.3643,95.4479,95.3457,95.4293,42139.0
2018-03-02 14:50:00,102.72,102.8,102.63,102.65,76579.0,95.4386,95.5129,95.355,95.3735,76579.0
2018-03-02 14:55:00,102.64,102.64,102.53,102.53,41040.0,95.3643,95.3643,95.262,95.262,41040.0
2018-03-02 15:00:00,102.53,102.54,102.32,102.39,84737.0,95.262,95.2713,95.0669,95.132,84737.0
2018-03-02 15:05:00,102.39,102.43,102.25,102.41,42198.0,95.132,95.1691,95.0019,95.1506,42198.0
2018-03-02 15:10:00,102.44,102.46,102.34,102.44,60732.0,95.1784,95.197,95.0855,95.1784,60732.0
2018-03-02 15:15:00,102.43,102.56,102.32,102.53,70805.0,95.1691,95.2899,95.0669,95.262,70805.0
2018-03-02 15:20:00,102.54,102.6,102.47,102.56,49130.0,95.2713,95.3271,95.2063,95.2899,49130.0
2018-03-02 15:25:00,102.56,102.63,102.49,102.59,57354.0,95.2899,95.355,95.2249,95.3178,57354.0
2018-03-02 15:30:00,102.59,102.76,102.57,102.73,58696.0,95.3178,95.4757,95.2992,95.4479,58696.0
2018-03-02 15:35:00,102.73,102.94,102.7,102.92,99745.0,95.4479,95.643,95.42,95.6244,99745.0
2018-03-02 15:40:00,102.92,103.04,102.87,103.04,97807.0,95.6244,95.7359,95.5779,95.7359,97807.0
2018-03-02 15:45:00,103.04,103.05,102.86,102.96,139414.0,95.7359,95.7452,95.5687,95.6616,139414.0
2018-03-02 15:50:00,102.97,103.15,102.97,103.14,242445.0,95.6709,95.8381,95.6709,95.8288,242445.0
2018-03-02 15:55:00,103.14,103.23,103.06,103.06,579243.0,95.8288,95.9124,95.7545,95.7545,579243.0
2018-03-05 09:30:00,102.67,102.88,102.61,102.83,142045.0,95.3921,95.5872,95.3364,95.5408,142045.0
2018-03-05 09:35:00,102.84,102.91,102.63,102.91,132914.0,95.5501,95.6151,95.355,95.6151,132914.0
2018-03-05 09:40:00,102.91,102.94,102.68,102.76,92583.0,95.6151,95.643,95.4014,95.4757,92583.0
2018-03-05 09:45:00,102.74,102.91,102.61,102.63,102546.0,95.4572,95.6151,95.3364,95.355,102546.0
2018-03-05 09:50:00,102.62,102.66,102.47,102.61,91411.0,95.3457,95.3828,95.2063,95.3364,91411.0
2018-03-05 09:55:00,102.59,102.77,102.58,102.6,34381.0,95.3178,95.485,95.3085,95.3271,34381.0
2018-03-05 10:00:00,102.64,102.73,102.5,102.73,63181.0,95.3643,95.4479,95.2342,95.4479,63181.0
2018-03-05 10:05:00,102.73,102.76,102.53,102.54,48879.0,95.4479,95.4757,95.262,95.2713,48879.0
2018-03-05 10:10:00,102.55,102.61,102.42,102.44,78864.0,95.2806,95.3364,95.1598,95.1784,78864.0
2018-03-05 10:15:00,102.45,102.62,102.45,102.6,61200.0,95.1877,95.3457,95.1877,95.3271,61200.0
2018-03-05 10:20:00,102.59,102.72,102.56,102.7,42478.0,95.3178,95.4386,95.2899,95.42,42478.0
2018-03-05 10:25:00,102.69,102.81,102.62,102.81,57979.0,95.4107,95.5222,95.3457,95.5222,57979.0
2018-03-05 10:30:00,102.82,102.9,102.8,102.82,27154.0,95.5315,95.6058,95.5129,95.5315,27154.0
2018-03-05 10:35:00,102.83,103.11,102.81,103.07,72052.0,95.5408,95.8009,95.5222,95.7638,72052.0
2018-03-05 10:40:00,103.08,103.17,103.04,103.17,28357.0,95.7731,95.8567,95.7359,95.8567,28357.0
2018-03-05 10:45:00,103.17,103.2,103.03,103.14,42498.0,95.8567,95.8846,95.7266,95.8288,42498.0
2018-03-05 10:50:00,103.15,103.21,103.1,103.2,27625.0,95.8381,95.8938,95.7916,95.8846,27625.0
2018-03-05 10:55:00,103.2,103.4,103.18,103.37,42086.0,95.8846,96.0704,95.866,96.0425,42086.0
2018-03-05 11:00:00,103.38,103.53,103.35,103.47,62582.0,96.0518,96.1912,96.0239,96.1354,62582.0
2018-03-05 11:05:00,103.47,103.64,103.43,103.5,64037.0,96.1354,96.2934,96.0983,96.1633,64037.0
2018-03-05 11:10:00,103.49,103.55,103.42,103.47,72303.0,96.154,96.2097,96.089,96.1354,72303.0
2018-03-05 11:15:00,103.46,103.53,103.39,103.53,53661.0,96.1261,96.1912,96.0611,96.1912,53661.0
2018-03-05 11:20:00,103.53,103.74,103.53,103.72,78607.0,96.1912,96.3863,96.1912,96.3677,78607.0
2018-03-05 11:25:00,103.71,103.78,103.66,103.68,52799.0,96.3584,96.4234,96.3119,96.3305,52799.0
2018-03-05 11:30:00,103.69,103.76,103.68,103.73,70369.0,96.3398,96.4049,96.3305,96.377,70369.0
2018-03-05 11:35:00,103.73,103.85,103.69,103.84,156232.0,96.377,96.4885,96.3398,96.4792,156232.0
2018-03-05 11:40:00,103.84,103.9,103.82,103.85,94941.0,96.4792,96.5349,96.4606,96.4885,94941.0
2018-03-05 11:45:00,103.86,103.96,103.86,103.89,49721.0,96.4978,96.5907,96.4978,96.5256,49721.0
2018-03-05 11:50:00,103.89,104.0,103.88,103.88,40855.0,96.5256,96.6278,96.5164,96.5164,40855.0
2018-03-05 11:55:00,103.88,103.97,103.85,103.9,38647.0,96.5164,96.6,96.4885,96.5349,38647.0
2018-03-05 12:00:00,103.9,104.04,103.89,104.03,70558.0,96.5349,96.665,96.5256,96.6557,70558.0
2018-03-05 12:05:00,104.02,104.05,104.0,104.04,37479.0,96.6464,96.6743,96.6278,96.665,37479.0
2018-03-05 12:10:00,104.05,104.09,103.91,103.91,47620.0,96.6743,96.7115,96.5442,96.5442,47620.0
2018-03-05 12:15:00,103.9,103.98,103.83,103.83,24608.0,96.5349,96.6093,96.4699,96.4699,24608.0
2018-03-05 12:20:00,103.83,103.87,103.75,103.77,48054.0,96.4699,96.5071,96.3956,96.4142,48054.0
2018-03-05 12:25:00,103.77,103.86,103.75,103.86,30301.0,96.4142,96.4978,96.3956,96.4978,30301.0
2018-03-05 12:30:00,103.86,103.93,103.78,103.83,128202.0,96.4978,96.5628,96.4234,96.4699,128202.0
2018-03-05 12:35:00,103.84,103.9,103.82,103.86,25136.0,96.4792,96.5349,96.4606,96.4978,25136.0
2018-03-05 12:40:00,103.87,103.91,103.86,103.89,23327.0,96.5071,96.5442,96.4978,96.5256,23327.0
2018-03-05 12:45:00,103.91,104.0,103.91,103.97,20506.0,96.5442,96.6278,96.5442,96.6,20506.0
2018-03-05 12:50:00,103.98,104.02,103.96,104.01,23640.0,96.6093,96.6464,96.5907,96.6371,23640.0
2018-03-05 12:55:00,104.0,104.11,103.97,104.1,34199.0,96.6278,96.73,96.6,96.7208,34199.0
2018-03-05 13:00:00,104.11,104.2,104.08,104.15,39059.0,96.73,96.8137,96.7022,96.7672,39059.0
2018-03-05 13:05:00,104.14,104.2,104.11,104.17,32310.0,96.7579,96.8137,96.73,96.7858,32310.0
2018-03-05 13:10:00,104.2,104.29,104.2,104.21,23319.0,96.8137,96.8973,96.8137,96.823,23319.0
2018-03-05 13:15:00,104.22,104.24,104.13,104.16,36806.0,96.8323,96.8508,96.7486,96.7765,36806.0
2018-03-05 13:20:00,104.17,104.19,104.13,104.16,25536.0,96.7858,96.8044,96.7486,96.7765,25536.0
2018-03-05 13:25:00,104.16,104.16,103.99,104.02,49768.0,96.7765,96.7765,96.6186,96.6464,49768.0
2018-03-05 13:30:00,104.02,104.07,103.88,103.9,78245.0,96.6464,96.6929,96.5164,96.5349,78245.0
2018-03-05 13:35:00,103.9,104.05,103.9,103.96,27820.0,96.5349,96.6743,96.5349,96.5907,27820.0
2018-03-05 13:40:00,103.97,104.09,103.96,103.97,26627.0,96.6,96.7115,96.5907,96.6,26627.0
2018-03-05 13:45:00,103.96,104.03,103.88,103.95,38627.0,96.5907,96.6557,96.5164,96.5814,38627.0
2018-03-05 13:50:00,103.94,103.99,103.92,103.97,35417.0,96.5721,96.6186,96.5535,96.6,35417.0
2018-03-05 13:55:00,103.98,104.05,103.97,104.04,28699.0,96.6093,96.6743,96.6,96.665,28699.0
2018-03-05 14:00:00,104.05,104.11,104.04,104.04,26331.0,96.6743,96.73,96.665,96.665,26331.0
2018-03-05 14:05:00,104.03,104.07,103.97,104.05,26138.0,96.6557,96.6929,96.6,96.6743,26138.0
2018-03-05 14:10:00,104.06,104.06,103.82,103.86,50058.0,96.6836,96.6836,96.4606,96.4978,50058.0
2018-03-05 14:15:00,103.87,103.96,103.78,103.8,30600.0,96.5071,96.5907,96.4234,96.442,30600.0
2018-03-05 14:20:00,103.8,103.93,103.78,103.92,40648.0,96.442,96.5628,96.4234,96.5535,40648.0
2018-03-05 14:25:00,103.94,104.08,103.94,104.01,27374.0,96.5721,96.7022,96.5721,96.6371,27374.0
2018-03-05 14:30:00,104.02,104.12,104.02,104.04,31096.0,96.6464,96.7393,96.6464,96.665,31096.0
2018-03-05 14:35:00,104.05,104.17,103.95,104.16,32923.0,96.6743,96.7858,96.5814,96.7765,32923.0
2018-03-05 14:40:00,104.16,104.27,104.13,104.27,55930.0,96.7765,96.8787,96.7486,96.8787,55930.0
2018-03-05 14:45:00,104.27,104.28,104.19,104.25,41177.0,96.8787,96.888,96.8044,96.8601,41177.0
2018-03-05 14:50:00,104.26,104.26,104.21,104.22,22663.0,96.8694,96.8694,96.823,96.8323,22663.0
2018-03-05 14:55:00,104.23,104.3,104.21,104.29,31803.0,96.8415,96.9066,96.823,96.8973,31803.0
2018-03-05 15:00:00,104.29,104.33,104.26,104.33,34441.0,96.8973,96.9345,96.8694,96.9345,34441.0
2018-03-05 15:05:00,104.32,104.42,104.23,104.27,107348.0,96.9252,97.0181,96.8415,96.8787,107348.0
2018-03-05 15:10:00,104.26,104.3,104.21,104.26,57471.0,96.8694,96.9066,96.823,96.8694,57471.0
2018-03-05 15:15:00,104.25,104.33,104.22,104.32,25722.0,96.8601,96.9345,96.8323,96.9252,25722.0
2018-03-05 15:20:00,104.33,104.37,104.29,104.36,42285.0,96.9345,96.9716,96.8973,96.9623,42285.0
2018-03-05 15:25:00,104.36,104.37,104.2,104.24,54329.0,96.9623,96.9716,96.8137,96.8508,54329.0
2018-03-05 15:30:00,104.24,104.39,104.2,104.39,40139.0,96.8508,96.9902,96.8137,96.9902,40139.0
2018-03-05 15:35:00,104.37,104.42,104.33,104.4,40558.0,96.9716,97.0181,96.9345,96.9995,40558.0
2018-03-05 15:40:00,104.39,104.5,104.36,104.44,239422.0,96.9902,97.0924,96.9623,97.0367,239422.0
2018-03-05 15:45:00,104.44,104.47,104.35,104.35,57254.0,97.0367,97.0645,96.953,96.953,57254.0
2018-03-05 15:50:00,104.35,104.37,104.29,104.36,147317.0,96.953,96.9716,96.8973,96.9623,147317.0
2018-03-05 15:55:00,104.36,104.39,104.26,104.27,377333.0,96.9623,96.9902,96.8694,96.8787,377333.0
2018-03-06 09:30:00,104.76,104.88,104.61,104.7,170722.0,97.334,97.4455,97.1946,97.2782,170722.0
2018-03-06 09:35:00,104.7,104.71,104.46,104.49,137531.0,97.2782,97.2875,97.0552,97.0831,137531.0
2018-03-06 09:40:00,104.48,104.51,104.3,104.3,104605.0,97.0738,97.1017,96.9066,96.9066,104605.0
2018-03-06 09:45:00,104.3,104.37,104.22,104.36,62608.0,96.9066,96.9716,96.8323,96.9623,62608.0
2018-03-06 09:50:00,104.36,104.53,104.36,104.53,30258.0,96.9623,97.1203,96.9623,97.1203,30258.0
2018-03-06 09:55:00,104.53,104.62,104.52,104.54,35827.0,97.1203,97.2039,97.111,97.1296,35827.0
2018-03-06 10:00:00,104.53,104.59,104.34,104.36,54635.0,97.1203,97.176,96.9437,96.9623,54635.0
2018-03-06 10:05:00,104.35,104.49,104.33,104.36,43941.0,96.953,97.0831,96.9345,96.9623,43941.0
2018-03-06 10:10:00,104.37,104.4,104.3,104.36,146841.0,96.9716,96.9995,96.9066,96.9623,146841.0
2018-03-06 10:15:00,104.37,104.52,104.37,104.52,44108.0,96.9716,97.111,96.9716,97.111,44108.0
2018-03-06 10:20:00,104.51,104.63,104.47,104.6,23644.0,97.1017,97.2132,97.0645,97.1853,23644.0
2018-03-06 10:25:00,104.59,104.67,104.57,104.64,32987.0,97.176,97.2504,97.1574,97.2225,32987.0
2018-03-06 10:30:00,104.64,104.71,104.63,104.65,25528.0,97.2225,97.2875,97.2132,97.2318,25528.0
2018-03-06 10:35:00,104.65,104.7,104.59,104.69,23693.0,97.2318,97.2782,97.176,97.2689,23693.0
2018-03-06 10:40:00,104.68,104.68,104.52,104.61,21508.0,97.2596,97.2596,97.111,97.1946,21508.0
2018-03-06 10:45:00,104.58,104.59,104.39,104.4,21234.0,97.1667,97.176,96.9902,96.9995,21234.0
2018-03-06 10:50:00,104.38,104.46,104.26,104.3,85897.0,96.9809,97.0552,96.8694,96.9066,85897.0
2018-03-06 10:55:00,104.28,104.38,104.18,104.24,33484.0,96.888,96.9809,96.7951,96.8508,33484.0
2018-03-06 11:00:00,104.24,104.36,104.18,104.3,84927.0,96.8508,96.9623,96.7951,96.9066,84927.0
2018-03-06 11:05:00,104.32,104.39,104.28,104.35,88750.0,96.9252,96.9902,96.888,96.953,88750.0
2018-03-06 11:10:00,104.35,104.42,104.29,104.39,71809.0,96.953,97.0181,96.8973,96.9902,71809.0
2018-03-06 11:15:00,104.38,104.41,104.24,104.38,23348.0,96.9809,97.0088,96.8508,96.9809,23348.0
2018-03-06 11:20:00,104.36,104.36,104.16,104.2,28968.0,96.9623,96.9623,96.7765,96.8137,28968.0
2018-03-06 11:25:00,104.16,104.19,104.06,104.14,29136.0,96.7765,96.8044,96.6836,96.7579,29136.0
2018-03-06 11:30:00,104.15,104.19,104.08,104.16,16611.0,96.7672,96.8044,96.7022,96.7765,16611.0
2018-03-06 11:35:00,104.15,104.24,104.11,104.11,19508.0,96.7672,96.8508,96.73,96.73,19508.0
2018-03-06 11:40:00,104.12,104.29,104.07,104.21,24933.0,96.7393,96.8973,96.6929,96.823,24933.0
2018-03-06 11:45:00,104.24,104.36,104.24,104.35,6921.0,96.8508,96.9623,96.8508,96.953,6921.0
2018-03-06 11:50:00,104.36,104.39,104.31,104.38,10260.0,96.9623,96.9902,96.9159,96.9809,10260.0
2018-03-06 11:55:00,104.37,104.46,104.32,104.45,9895.0,96.9716,97.0552,96.9252,97.0459,9895.0
2018-03-06 12:00:00,104.47,104.5,104.41,104.46,12150.0,97.0645,97.0924,97.0088,97.0552,12150.0
2018-03-06 12:05:00,104.47,104.49,104.34,104.44,39316.0,97.0645,97.0831,96.9437,97.0367,39316.0
2018-03-06 12:10:00,104.46,104.53,104.44,104.51,10189.0,97.0552,97.1203,97.0367,97.1017,10189.0
2018-03-06 12:15:00,104.51,104.55,104.47,104.51,15205.0,97.1017,97.1389,97.0645,97.1017,15205.0
2018-03-06 12:20:00,104.52,104.54,104.36,104.43,31072.0,97.111,97.1296,96.9623,97.0274,31072.0
2018-03-06 12:25:00,104.42,104.49,104.4,104.42,89847.0,97.0181,97.0831,96.9995,97.0181,89847.0
2018-03-06 12:30:00,104.42,104.45,104.38,104.44,53134.0,97.0181,97.0459,96.9809,97.0367,53134.0
2018-03-06 12:35:00,104.44,104.49,104.4,104.46,31949.0,97.0367,97.0831,96.9995,97.0552,31949.0
2018-03-06 12:40:00,104.47,104.62,104.45,104.61,21278.0,97.0645,97.2039,97.0459,97.1946,21278.0
2018-03-06 12:45:00,104.61,104.64,104.57,104.63,12382.0,97.1946,97.2225,97.1574,97.2132,12382.0
2018-03-06 12:50:00,104.63,104.7,104.61,104.62,3189321.0,97.2132,97.2782,97.1946,97.2039,3189321.0
2018-03-06 12:55:00,104.61,104.82,104.61,104.8,95443.0,97.1946,97.3897,97.1946,97.3711,95443.0
2018-03-06 13:00:00,104.81,104.85,104.74,104.76,46968.0,97.3804,97.4176,97.3154,97.334,46968.0
2018-03-06 13:05:00,104.76,104.87,104.75,104.78,61121.0,97.334,97.4362,97.3247,97.3526,61121.0
2018-03-06 13:10:00,104.8,104.86,104.76,104.77,15022.0,97.3711,97.4269,97.334,97.3433,15022.0
2018-03-06 13:15:00,104.77,104.83,104.7,104.72,17621.0,97.3433,97.399,97.2782,97.2968,17621.0
2018-03-06 13:20:00,104.71,104.8,104.68,104.77,34883.0,97.2875,97.3711,97.2596,97.3433,34883.0
2018-03-06 13:25:00,104.75,104.79,104.7,104.75,14797.0,97.3247,97.3618,97.2782,97.3247,14797.0
2018-03-06 13:30:00,104.75,104.79,104.67,104.69,46245.0,97.3247,97.3618,97.2504,97.2689,46245.0
2018-03-06 13:35:00,104.71,104.72,104.65,104.66,17232.0,97.2875,97.2968,97.2318,97.2411,17232.0
2018-03-06 13:40:00,104.67,104.71,104.66,104.69,18982.0,97.2504,97.2875,97.2411,97.2689,18982.0
2018-03-06 13:45:00,104.7,104.73,104.54,104.54,29382.0,97.2782,97.3061,97.1296,97.1296,29382.0
2018-03-06 13:50:00,104.54,104.65,104.54,104.64,12372.0,97.1296,97.2318,97.1296,97.2225,12372.0
2018-03-06 13:55:00,104.64,104.66,104.55,104.65,35366.0,97.2225,97.2411,97.1389,97.2318,35366.0
2018-03-06 14:00:00,104.65,104.74,104.64,104.72,26308.0,97.2318,97.3154,97.2225,97.2968,26308.0
2018-03-06 14:05:00,104.69,104.74,104.59,104.72,33406.0,97.2689,97.3154,97.176,97.2968,33406.0
2018-03-06 14:10:00,104.72,104.77,104.68,104.71,22020.0,97.2968,97.3433,97.2596,97.2875,22020.0
2018-03-06 14:15:00,104.71,104.76,104.64,104.74,26106.0,97.2875,97.334,97.2225,97.3154,26106.0
2018-03-06 14:20:00,104.75,104.84,104.74,104.8,14145.0,97.3247,97.4083,97.3154,97.3711,14145.0
2018-03-06 14:25:00,104.81,104.81,104.72,104.75,31706.0,97.3804,97.3804,97.2968,97.3247,31706.0
2018-03-06 14:30:00,104.75,104.87,104.75,104.84,19858.0,97.3247,97.4362,97.3247,97.4083,19858.0
2018-03-06 14:35:00,104.86,104.91,104.84,104.9,14790.0,97.4269,97.4733,97.4083,97.464,14790.0
2018-03-06 14:40:00,104.9,104.94,104.87,104.94,32690.0,97.464,97.5012,97.4362,97.5012,32690.0
2018-03-06 14:45:00,104.94,104.96,104.88,104.95,20540.0,97.5012,97.5198,97.4455,97.5105,20540.0
2018-03-06 14:50:00,104.96,104.96,104.9,104.91,126782.0,97.5198,97.5198,97.464,97.4733,126782.0
2018-03-06 14:55:00,104.9,104.93,104.87,104.89,20687.0,97.464,97.4919,97.4362,97.4548,20687.0
2018-03-06 15:00:00,104.89,104.93,104.82,104.84,17765.0,97.4548,97.4919,97.3897,97.4083,17765.0
2018-03-06 15:05:00,104.85,104.92,104.85,104.91,19307.0,97.4176,97.4826,97.4176,97.4733,19307.0
2018-03-06 15:10:00,104.91,104.92,104.83,104.83,16292.0,97.4733,97.4826,97.399,97.399,16292.0
2018-03-06 15:15:00,104.83,104.88,104.78,104.85,38380.0,97.399,97.4455,97.3526,97.4176,38380.0
2018-03-06 15:20:00,104.84,104.92,104.83,104.87,15278.0,97.4083,97.4826,97.399,97.4362,15278.0
2018-03-06 15:25:00,104.87,105.01,104.85,104.97,52563.0,97.4362,97.5663,97.4176,97.5291,52563.0
2018-03-06 15:30:00,104.97,105.05,104.97,105.01,68486.0,97.5291,97.6034,97.5291,97.5663,68486.0
2018-03-06 15:35:00,105.01,105.04,104.92,104.92,96256.0,97.5663,97.5941,97.4826,97.4826,96256.0
2018-03-06 15:40:00,104.92,104.97,104.89,104.92,71519.0,97.4826,97.5291,97.4548,97.4826,71519.0
2018-03-06 15:45:00,104.91,104.98,104.8,104.85,92263.0,97.4733,97.5384,97.3711,97.4176,92263.0
2018-03-06 15:50:00,104.84,104.95,104.83,104.91,137488.0,97.4083,97.5105,97.399,97.4733,137488.0
2018-03-06 15:55:00,104.9,105.03,104.84,105.01,332360.0,97.464,97.5848,97.4083,97.5663,332360.0
2018-03-07 09:30:00,103.96,104.19,103.74,104.07,78439.0,96.5907,96.8044,96.3863,96.6929,78439.0
2018-03-07 09:35:00,104.05,104.16,103.91,104.05,66686.0,96.6743,96.7765,96.5442,96.6743,66686.0
2018-03-07 09:40:00,104.04,104.13,103.96,104.06,73269.0,96.665,96.7486,96.5907,96.6836,73269.0
2018-03-07 09:45:00,104.07,104.22,104.0,104.03,147917.0,96.6929,96.8323,96.6278,96.6557,147917.0
2018-03-07 09:50:00,104.04,104.15,104.02,104.05,48058.0,96.665,96.7672,96.6464,96.6743,48058.0
2018-03-07 09:55:00,104.06,104.14,104.03,104.03,47747.0,96.6836,96.7579,96.6557,96.6557,47747.0
2018-03-07 10:00:00,104.03,104.1,103.99,104.06,47838.0,96.6557,96.7208,96.6186,96.6836,47838.0
2018-03-07 10:05:00,104.07,104.07,103.9,103.94,45269.0,96.6929,96.6929,96.5349,96.5721,45269.0
2018-03-07 10:10:00,103.94,104.07,103.9,103.98,78789.0,96.5721,96.6929,96.5349,96.6093,78789.0
2018-03-07 10:15:00,103.96,104.11,103.96,104.11,77508.0,96.5907,96.73,96.5907,96.73,77508.0
2018-03-07 10:20:00,104.11,104.26,104.08,104.23,89901.0,96.73,96.8694,96.7022,96.8415,89901.0
2018-03-07 10:25:00,104.24,104.29,104.21,104.27,29304.0,96.8508,96.8973,96.823,96.8787,29304.0
2018-03-07 10:30:00,104.28,104.39,104.19,104.39,27639.0,96.888,96.9902,96.8044,96.9902,27639.0
2018-03-07 10:35:00,104.41,104.46,104.36,104.39,49077.0,97.0088,97.0552,96.9623,96.9902,49077.0
2018-03-07 10:40:00,104.4,104.46,104.37,104.41,60634.0,96.9995,97.0552,96.9716,97.0088,60634.0
2018-03-07 10:45:00,104.42,104.47,104.38,104.46,54071.0,97.0181,97.0645,96.9809,97.0552,54071.0
2018-03-07 10:50:00,104.46,104.54,104.39,104.43,47835.0,97.0552,97.1296,96.9902,97.0274,47835.0
2018-03-07 10:55:00,104.45,104.52,104.39,104.48,43870.0,97.0459,97.111,96.9902,97.0738,43870.0
2018-03-07 11:00:00,104.49,104.51,104.31,104.33,35315.0,97.0831,97.1017,96.9159,96.9345,35315.0
2018-03-07 11:05:00,104.34,104.38,104.28,104.32,40900.0,96.9437,96.9809,96.888,96.9252,40900.0
2018-03-07 11:10:00,104.31,104.31,104.2,104.23,31781.0,96.9159,96.9159,96.8137,96.8415,31781.0
2018-03-07 11:15:00,104.23,104.26,104.1,104.11,47379.0,96.8415,96.8694,96.7208,96.73,47379.0
2018-03-07 11:20:00,104.09,104.17,104.06,104.17,31082.0,96.7115,96.7858,96.6836,96.7858,31082.0
2018-03-07 11:25:00,104.16,104.2,104.09,104.2,30349.0,96.7765,96.8137,96.7115,96.8137,30349.0
2018-03-07 11:30:00,104.19,104.24,104.11,104.15,41924.0,96.8044,96.8508,96.73,96.7672,41924.0
2018-03-07 11:35:00,104.15,104.25,104.15,104.19,39710.0,96.7672,96.8601,96.7672,96.8044,39710.0
2018-03-07 11:40:00,104.19,104.26,104.18,104.21,19877.0,96.8044,96.8694,96.7951,96.823,19877.0
2018-03-07 11:45:00,104.21,104.22,104.05,104.07,28108.0,96.823,96.8323,96.6743,96.6929,28108.0
2018-03-07 11:50:00,104.07,104.07,103.93,103.93,25105.0,96.6929,96.6929,96.5628,96.5628,25105.0
2018-03-07 11:55:00,103.92,103.96,103.79,103.79,34241.0,96.5535,96.5907,96.4327,96.4327,34241.0
2018-03-07 12:00:00,103.8,103.87,103.63,103.69,63073.0,96.442,96.5071,96.2841,96.3398,63073.0
2018-03-07 12:05:00,103.68,103.8,103.68,103.71,41781.0,96.3305,96.442,96.3305,96.3584,41781.0
2018-03-07 12:10:00,103.7,103.72,103.53,103.68,61997.0,96.3491,96.3677,96.1912,96.3305,61997.0
2018-03-07 12:15:00,103.67,103.71,103.58,103.68,24168.0,96.3212,96.3584,96.2376,96.3305,24168.0
2018-03-07 12:20:00,103.69,103.71,103.56,103.6,62993.0,96.3398,96.3584,96.219,96.2562,62993.0
2018-03-07 12:25:00,103.6,103.76,103.59,103.72,22233.0,96.2562,96.4049,96.2469,96.3677,22233.0
2018-03-07 12:30:00,103.71,103.79,103.69,103.75,41259.0,96.3584,96.4327,96.3398,96.3956,41259.0
2018-03-07 12:35:00,103.75,103.81,103.65,103.71,19546.0,96.3956,96.4513,96.3027,96.3584,19546.0
2018-03-07 12:40:00,103.7,103.76,103.63,103.72,69087.0,96.3491,96.4049,96.2841,96.3677,69087.0
2018-03-07 12:45:00,103.72,103.85,103.71,103.78,39461.0,96.3677,96.4885,96.3584,96.4234,39461.0
2018-03-07 12:50:00,103.79,103.82,103.74,103.75,77710.0,96.4327,96.4606,96.3863,96.3956,77710.0
2018-03-07 12:55:00,103.75,103.81,103.75,103.76,18856.0,96.3956,96.4513,96.3956,96.4049,18856.0
2018-03-07 13:00:00,103.76,103.76,103.59,103.59,62510.0,96.4049,96.4049,96.2469,96.2469,62510.0
2018-03-07 13:05:00,103.6,103.6,103.48,103.52,30103.0,96.2562,96.2562,96.1447,96.1819,30103.0
2018-03-07 13:10:00,103.51,103.58,103.48,103.52,43195.0,96.1726,96.2376,96.1447,96.1819,43195.0
2018-03-07 13:15:00,103.51,103.62,103.44,103.59,39633.0,96.1726,96.2748,96.1075,96.2469,39633.0
2018-03-07 13:20:00,103.58,103.61,103.5,103.59,31070.0,96.2376,96.2655,96.1633,96.2469,31070.0
2018-03-07 13:25:00,103.59,103.81,103.58,103.8,42038.0,96.2469,96.4513,96.2376,96.442,42038.0
2018-03-07 13:30:00,103.8,103.86,103.73,103.75,22701.0,96.442,96.4978,96.377,96.3956,22701.0
2018-03-07 13:35:00,103.74,103.76,103.68,103.71,11594.0,96.3863,96.4049,96.3305,96.3584,11594.0
2018-03-07 13:40:00,103.71,103.75,103.67,103.72,19740.0,96.3584,96.3956,96.3212,96.3677,19740.0
2018-03-07 13:45:00,103.72,103.8,103.7,103.78,32152.0,96.3677,96.442,96.3491,96.4234,32152.0
2018-03-07 13:50:00,103.78,103.83,103.75,103.82,22028.0,96.4234,96.4699,96.3956,96.4606,22028.0
2018-03-07 13:55:00,103.82,103.82,103.75,103.81,32397.0,96.4606,96.4606,96.3956,96.4513,32397.0
2018-03-07 14:00:00,103.81,103.84,103.71,103.8,38636.0,96.4513,96.4792,96.3584,96.442,38636.0
2018-03-07 14:05:00,103.8,103.82,103.76,103.79,62122.0,96.442,96.4606,96.4049,96.4327,62122.0
2018-03-07 14:10:00,103.79,104.0,103.79,103.98,61118.0,96.4327,96.6278,96.4327,96.6093,61118.0
2018-03-07 14:15:00,103.98,104.0,103.9,103.93,15268.0,96.6093,96.6278,96.5349,96.5628,15268.0
2018-03-07 14:20:00,103.93,103.99,103.9,103.94,41166.0,96.5628,96.6186,96.5349,96.5721,41166.0
2018-03-07 14:25:00,103.94,103.99,103.87,103.88,40056.0,96.5721,96.6186,96.5071,96.5164,40056.0
2018-03-07 14:30:00,103.88,104.07,103.88,104.04,30367.0,96.5164,96.6929,96.5164,96.665,30367.0
2018-03-07 14:35:00,104.03,104.12,104.03,104.09,29326.0,96.6557,96.7393,96.6557,96.7115,29326.0
2018-03-07 14:40:00,104.09,104.12,104.06,104.07,17067.0,96.7115,96.7393,96.6836,96.6929,17067.0
2018-03-07 14:45:00,104.06,104.12,104.02,104.1,29817.0,96.6836,96.7393,96.6464,96.7208,29817.0
2018-03-07 14:50:00,104.11,104.17,103.95,103.97,39541.0,96.73,96.7858,96.5814,96.6,39541.0
2018-03-07 14:55:00,103.96,104.04,103.94,104.03,64973.0,96.5907,96.665,96.5721,96.6557,64973.0
2018-03-07 15:00:00,104.02,104.12,104.01,104.11,24439.0,96.6464,96.7393,96.6371,96.73,24439.0
2018-03-07 15:05:00,104.12,104.3,104.12,104.25,108910.0,96.7393,96.9066,96.7393,96.8601,108910.0
2018-03-07 15:10:00,104.26,104.3,104.22,104.25,42730.0,96.8694,96.9066,96.8323,96.8601,42730.0
2018-03-07 15:15:00,104.25,104.27,104.22,104.26,44209.0,96.8601,96.8787,96.8323,96.8694,44209.0
2018-03-07 15:20:00,104.25,104.28,104.16,104.27,30621.0,96.8601,96.888,96.7765,96.8787,30621.0
2018-03-07 15:25:00,104.26,104.31,104.23,104.29,39574.0,96.8694,96.9159,96.8415,96.8973,39574.0
2018-03-07 15:30:00,104.3,104.41,104.29,104.34,55814.0,96.9066,97.0088,96.8973,96.9437,55814.0
2018-03-07 15:35:00,104.34,104.4,104.32,104.38,71139.0,96.9437,96.9995,96.9252,96.9809,71139.0
2018-03-07 15:40:00,104.37,104.45,104.36,104.42,62368.0,96.9716,97.0459,96.9623,97.0181,62368.0
2018-03-07 15:45:00,104.41,104.45,104.36,104.37,72028.0,97.0088,97.0459,96.9623,96.9716,72028.0
2018-03-07 15:50:00,104.37,104.4,104.26,104.26,145523.0,96.9716,96.9995,96.8694,96.8694,145523.0
2018-03-07 15:55:00,104.27,104.3,104.24,104.28,257420.0,96.8787,96.9066,96.8508,96.888,257420.0
2018-03-08 09:30:00,104.69,104.8,104.6,104.74,110634.0,97.2689,97.3711,97.1853,97.3154,110634.0
2018-03-08 09:35:00,104.74,104.78,104.58,104.64,63573.0,97.3154,97.3526,97.1667,97.2225,63573.0
2018-03-08 09:40:00,104.64,104.72,104.62,104.69,71331.0,97.2225,97.2968,97.2039,97.2689,71331.0
2018-03-08 09:45:00,104.68,104.77,104.55,104.58,61466.0,97.2596,97.3433,97.1389,97.1667,61466.0
2018-03-08 09:50:00,104.59,104.78,104.58,104.73,26566.0,97.176,97.3526,97.1667,97.3061,26566.0
2018-03-08 09:55:00,104.73,104.78,104.63,104.66,58718.0,97.3061,97.3526,97.2132,97.2411,58718.0
2018-03-08 10:00:00,104.66,104.71,104.52,104.54,41507.0,97.2411,97.2875,97.111,97.1296,41507.0
2018-03-08 10:05:00,104.53,104.58,104.35,104.4,48082.0,97.1203,97.1667,96.953,96.9995,48082.0
2018-03-08 10:10:00,104.4,104.61,104.4,104.6,51626.0,96.9995,97.1946,96.9995,97.1853,51626.0
2018-03-08 10:15:00,104.61,104.64,104.55,104.61,36228.0,97.1946,97.2225,97.1389,97.1946,36228.0
2018-03-08 10:20:00,104.62,104.67,104.6,104.6,20952.0,97.2039,97.2504,97.1853,97.1853,20952.0
2018-03-08 10:25:00,104.61,104.68,104.54,104.54,31039.0,97.1946,97.2596,97.1296,97.1296,31039.0
2018-03-08 10:30:00,104.53,104.61,104.51,104.58,19345.0,97.1203,97.1946,97.1017,97.1667,19345.0
2018-03-08 10:35:00,104.58,104.6,104.38,104.38,29134.0,97.1667,97.1853,96.9809,96.9809,29134.0
2018-03-08 10:40:00,104.38,104.6,104.37,104.6,20367.0,96.9809,97.1853,96.9716,97.1853,20367.0
2018-03-08 10:45:00,104.59,104.62,104.55,104.57,34214.0,97.176,97.2039,97.1389,97.1574,34214.0
2018-03-08 10:50:00,104.57,104.61,104.52,104.56,17197.0,97.1574,97.1946,97.111,97.1482,17197.0
2018-03-08 10:55:00,104.55,104.59,104.52,104.56,294776.0,97.1389,97.176,97.111,97.1482,294776.0
2018-03-08 11:00:00,104.55,104.7,104.49,104.68,27881.0,97.1389,97.2782,97.0831,97.2596,27881.0
2018-03-08 11:05:00,104.68,104.72,104.64,104.66,22886.0,97.2596,97.2968,97.2225,97.2411,22886.0
2018-03-08 11:10:00,104.66,104.79,104.66,104.77,56193.0,97.2411,97.3618,97.2411,97.3433,56193.0
2018-03-08 11:15:00,104.77,104.8,104.71,104.73,31553.0,97.3433,97.3711,97.2875,97.3061,31553.0
2018-03-08 11:20:00,104.73,104.8,104.72,104.79,20075.0,97.3061,97.3711,97.2968,97.3618,20075.0
2018-03-08 11:25:00,104.79,104.79,104.69,104.72,23888.0,97.3618,97.3618,97.2689,97.2968,23888.0
2018-03-08 11:30:00,104.72,104.73,104.58,104.61,29546.0,97.2968,97.3061,97.1667,97.1946,29546.0
2018-03-08 11:35:00,104.62,104.64,104.55,104.57,31026.0,97.2039,97.2225,97.1389,97.1574,31026.0
2018-03-08 11:40:00,104.58,104.63,104.48,104.48,43473.0,97.1667,97.2132,97.0738,97.0738,43473.0
2018-03-08 11:45:00,104.49,104.54,104.46,104.53,22115.0,97.0831,97.1296,97.0552,97.1203,22115.0
2018-03-08 11:50:00,104.52,104.52,104.43,104.51,18470.0,97.111,97.111,97.0274,97.1017,18470.0
2018-03-08 11:55:00,104.52,104.62,104.51,104.58,20500.0,97.111,97.2039,97.1017,97.1667,20500.0
2018-03-08 12:00:00,104.59,104.64,104.57,104.58,9120.0,97.176,97.2225,97.1574,97.1667,9120.0
2018-03-08 12:05:00,104.58,104.59,104.49,104.49,9180.0,97.1667,97.176,97.0831,97.0831,9180.0
2018-03-08 12:10:00,104.49,104.49,104.34,104.39,21323.0,97.0831,97.0831,96.9437,96.9902,21323.0
2018-03-08 12:15:00,104.38,104.5,104.38,104.5,10260.0,96.9809,97.0924,96.9809,97.0924,10260.0
2018-03-08 12:20:00,104.51,104.54,104.44,104.45,12864.0,97.1017,97.1296,97.0367,97.0459,12864.0
2018-03-08 12:25:00,104.44,104.6,104.44,104.56,12085.0,97.0367,97.1853,97.0367,97.1482,12085.0
2018-03-08 12:30:00,104.57,104.58,104.43,104.44,21571.0,97.1574,97.1667,97.0274,97.0367,21571.0
2018-03-08 12:35:00,104.44,104.57,104.44,104.56,13021.0,97.0367,97.1574,97.0367,97.1482,13021.0
2018-03-08 12:40:00,104.56,104.57,104.51,104.55,9230.0,97.1482,97.1574,97.1017,97.1389,9230.0
2018-03-08 12:45:00,104.55,104.62,104.55,104.62,23445.0,97.1389,97.2039,97.1389,97.2039,23445.0
2018-03-08 12:50:00,104.62,104.65,104.47,104.48,86604.0,97.2039,97.2318,97.0645,97.0738,86604.0
2018-03-08 12:55:00,104.48,104.57,104.47,104.57,9100.0,97.0738,97.1574,97.0645,97.1574,9100.0
2018-03-08 13:00:00,104.58,104.68,104.55,104.68,23220.0,97.1667,97.2596,97.1389,97.2596,23220.0
2018-03-08 13:05:00,104.66,104.7,104.62,104.65,16319.0,97.2411,97.2782,97.2039,97.2318,16319.0
2018-03-08 13:10:00,104.67,104.7,104.64,104.65,8647.0,97.2504,97.2782,97.2225,97.2318,8647.0
2018-03-08 13:15:00,104.65,104.66,104.56,104.57,16885.0,97.2318,97.2411,97.1482,97.1574,16885.0
2018-03-08 13:20:00,104.58,104.59,104.43,104.44,18279.0,97.1667,97.176,97.0274,97.0367,18279.0
2018-03-08 13:25:00,104.45,104.46,104.32,104.42,17498.0,97.0459,97.0552,96.9252,97.0181,17498.0
2018-03-08 13:30:00,104.41,104.47,104.36,104.47,24368.0,97.0088,97.0645,96.9623,97.0645,24368.0
2018-03-08 13:35:00,104.46,104.51,104.43,104.43,8589.0,97.0552,97.1017,97.0274,97.0274,8589.0
2018-03-08 13:40:00,104.41,104.47,104.35,104.35,25168.0,97.0088,97.0645,96.953,96.953,25168.0
2018-03-08 13:45:00,104.34,104.39,104.32,104.36,21090.0,96.9437,96.9902,96.9252,96.9623,21090.0
2018-03-08 13:50:00,104.37,104.45,104.37,104.44,12614.0,96.9716,97.0459,96.9716,97.0367,12614.0
2018-03-08 13:55:00,104.44,104.48,104.41,104.44,9418.0,97.0367,97.0738,97.0088,97.0367,9418.0
2018-03-08 14:00:00,104.44,104.48,104.39,104.41,26273.0,97.0367,97.0738,96.9902,97.0088,26273.0
2018-03-08 14:05:00,104.39,104.43,104.32,104.35,17402.0,96.9902,97.0274,96.9252,96.953,17402.0
2018-03-08 14:10:00,104.35,104.41,104.35,104.38,14409.0,96.953,97.0088,96.953,96.9809,14409.0
2018-03-08 14:15:00,104.39,104.48,104.39,104.48,12304.0,96.9902,97.0738,96.9902,97.0738,12304.0
2018-03-08 14:20:00,104.49,104.5,104.41,104.44,27341.0,97.0831,97.0924,97.0088,97.0367,27341.0
2018-03-08 14:25:00,104.42,104.48,104.42,104.47,12276.0,97.0181,97.0738,97.0181,97.0645,12276.0
2018-03-08 14:30:00,104.46,104.5,104.38,104.5,48767.0,97.0552,97.0924,96.9809,97.0924,48767.0
2018-03-08 14:35:00,104.5,104.54,104.49,104.53,14175.0,97.0924,97.1296,97.0831,97.1203,14175.0
2018-03-08 14:40:00,104.53,104.57,104.52,104.57,15681.0,97.1203,97.1574,97.111,97.1574,15681.0
2018-03-08 14:45:00,104.56,104.66,104.55,104.61,40046.0,97.1482,97.2411,97.1389,97.1946,40046.0
2018-03-08 14:50:00,104.62,104.67,104.6,104.61,19030.0,97.2039,97.2504,97.1853,97.1946,19030.0
2018-03-08 14:55:00,104.61,104.67,104.61,104.67,27584.0,97.1946,97.2504,97.1946,97.2504,27584.0
2018-03-08 15:00:00,104.66,104.74,104.66,104.69,35519.0,97.2411,97.3154,97.2411,97.2689,35519.0
2018-03-08 15:05:00,104.69,104.77,104.68,104.68,49868.0,97.2689,97.3433,97.2596,97.2596,49868.0
2018-03-08 15:10:00,104.68,104.73,104.65,104.68,143753.0,97.2596,97.3061,97.2318,97.2596,143753.0
2018-03-08 15:15:00,104.68,104.76,104.68,104.73,81399.0,97.2596,97.334,97.2596,97.3061,81399.0
2018-03-08 15:20:00,104.74,104.77,104.66,104.66,52150.0,97.3154,97.3433,97.2411,97.2411,52150.0
2018-03-08 15:25:00,104.65,104.69,104.64,104.66,47008.0,97.2318,97.2689,97.2225,97.2411,47008.0
2018-03-08 15:30:00,104.67,104.68,104.48,104.62,90863.0,97.2504,97.2596,97.0738,97.2039,90863.0
2018-03-08 15:35:00,104.62,104.62,104.52,104.52,56942.0,97.2039,97.2039,97.111,97.111,56942.0
2018-03-08 15:40:00,104.51,104.54,104.4,104.44,52600.0,97.1017,97.1296,96.9995,97.0367,52600.0
2018-03-08 15:45:00,104.43,104.45,104.29,104.42,290982.0,97.0274,97.0459,96.8973,97.0181,290982.0
2018-03-08 15:50:00,104.42,104.56,104.42,104.47,157384.0,97.0181,97.1482,97.0181,97.0645,157384.0
2018-03-08 15:55:00,104.48,104.65,104.46,104.62,329586.0,97.0738,97.2318,97.0552,97.2039,329586.0
2018-03-09 09:30:00,105.33,105.39,105.1,105.1,177509.0,97.8636,97.9193,97.6499,97.6499,177509.0
2018-03-09 09:35:00,105.1,105.22,105.05,105.16,97307.0,97.6499,97.7614,97.6034,97.7056,97307.0
2018-03-09 09:40:00,105.12,105.24,105.06,105.17,27020.0,97.6685,97.7799,97.6127,97.7149,27020.0
2018-03-09 09:45:00,105.19,105.23,105.03,105.15,30508.0,97.7335,97.7707,97.5848,97.6963,30508.0
2018-03-09 09:50:00,105.16,105.26,105.15,105.16,41933.0,97.7056,97.7985,97.6963,97.7056,41933.0
2018-03-09 09:55:00,105.18,105.24,105.17,105.22,15593.0,97.7242,97.7799,97.7149,97.7614,15593.0
2018-03-09 10:00:00,105.22,105.31,105.2,105.28,38968.0,97.7614,97.845,97.7428,97.8171,38968.0
2018-03-09 10:05:00,105.29,105.35,105.2,105.32,75292.0,97.8264,97.8822,97.7428,97.8543,75292.0
2018-03-09 10:10:00,105.32,105.34,105.25,105.34,78666.0,97.8543,97.8729,97.7892,97.8729,78666.0
2018-03-09 10:15:00,105.35,105.41,105.34,105.35,33811.0,97.8822,97.9379,97.8729,97.8822,33811.0
2018-03-09 10:20:00,105.34,105.39,105.33,105.34,21886.0,97.8729,97.9193,97.8636,97.8729,21886.0
2018-03-09 10:25:00,105.34,105.34,105.28,105.32,23596.0,97.8729,97.8729,97.8171,97.8543,23596.0
2018-03-09 10:30:00,105.33,105.39,105.26,105.37,33309.0,97.8636,97.9193,97.7985,97.9007,33309.0
2018-03-09 10:35:00,105.37,105.42,105.35,105.39,31184.0,97.9007,97.9472,97.8822,97.9193,31184.0
2018-03-09 10:40:00,105.4,105.47,105.4,105.45,25499.0,97.9286,97.9936,97.9286,97.9751,25499.0
2018-03-09 10:45:00,105.46,105.52,105.43,105.45,27083.0,97.9844,98.0401,97.9565,97.9751,27083.0
2018-03-09 10:50:00,105.46,105.52,105.42,105.47,33620.0,97.9844,98.0401,97.9472,97.9936,33620.0
2018-03-09 10:55:00,105.47,105.47,105.4,105.41,33854.0,97.9936,97.9936,97.9286,97.9379,33854.0
2018-03-09 11:00:00,105.43,105.47,105.42,105.42,46081.0,97.9565,97.9936,97.9472,97.9472,46081.0
2018-03-09 11:05:00,105.41,105.45,105.38,105.44,62355.0,97.9379,97.9751,97.91,97.9658,62355.0
2018-03-09 11:10:00,105.45,105.5,105.38,105.48,45496.0,97.9751,98.0215,97.91,98.0029,45496.0
2018-03-09 11:15:00,105.48,105.52,105.46,105.5,21327.0,98.0029,98.0401,97.9844,98.0215,21327.0
2018-03-09 11:20:00,105.51,105.54,105.46,105.52,39965.0,98.0308,98.0587,97.9844,98.0401,39965.0
2018-03-09 11:25:00,105.53,105.55,105.46,105.55,35075.0,98.0494,98.068,97.9844,98.068,35075.0
2018-03-09 11:30:00,105.56,105.58,105.49,105.53,31621.0,98.0773,98.0958,98.0122,98.0494,31621.0
2018-03-09 11:35:00,105.53,105.53,105.46,105.52,26772.0,98.0494,98.0494,97.9844,98.0401,26772.0
2018-03-09 11:40:00,105.52,105.54,105.46,105.48,19528.0,98.0401,98.0587,97.9844,98.0029,19528.0
2018-03-09 11:45:00,105.47,105.48,105.35,105.37,36098.0,97.9936,98.0029,97.8822,97.9007,36098.0
2018-03-09 11:50:00,105.37,105.39,105.34,105.38,13611.0,97.9007,97.9193,97.8729,97.91,13611.0
2018-03-09 11:55:00,105.38,105.39,105.33,105.39,12513.0,97.91,97.9193,97.8636,97.9193,12513.0
2018-03-09 12:00:00,105.39,105.47,105.39,105.46,44433.0,97.9193,97.9936,97.9193,97.9844,44433.0
2018-03-09 12:05:00,105.47,105.55,105.45,105.54,19183.0,97.9936,98.068,97.9751,98.0587,19183.0
2018-03-09 12:10:00,105.54,105.61,105.52,105.58,26174.0,98.0587,98.1237,98.0401,98.0958,26174.0
2018-03-09 12:15:00,105.59,105.63,105.59,105.62,19588.0,98.1051,98.1423,98.1051,98.133,19588.0
2018-03-09 12:20:00,105.62,105.64,105.6,105.62,12748.0,98.133,98.1516,98.1144,98.133,12748.0
2018-03-09 12:25:00,105.62,105.62,105.57,105.6,24518.0,98.133,98.133,98.0866,98.1144,24518.0
2018-03-09 12:30:00,105.61,105.64,105.58,105.64,35232.0,98.1237,98.1516,98.0958,98.1516,35232.0
2018-03-09 12:35:00,105.64,105.66,105.6,105.61,20096.0,98.1516,98.1702,98.1144,98.1237,20096.0
2018-03-09 12:40:00,105.62,105.62,105.56,105.6,15792.0,98.133,98.133,98.0773,98.1144,15792.0
2018-03-09 12:45:00,105.6,105.63,105.59,105.61,21254.0,98.1144,98.1423,98.1051,98.1237,21254.0
2018-03-09 12:50:00,105.61,105.62,105.59,105.6,18400.0,98.1237,98.133,98.1051,98.1144,18400.0
2018-03-09 12:55:00,105.59,105.63,105.59,105.63,10445.0,98.1051,98.1423,98.1051,98.1423,10445.0
2018-03-09 13:00:00,105.65,105.71,105.65,105.71,11305.0,98.1609,98.2166,98.1609,98.2166,11305.0
2018-03-09 13:05:00,105.71,105.73,105.7,105.73,7396.0,98.2166,98.2352,98.2073,98.2352,7396.0
2018-03-09 13:10:00,105.73,105.78,105.73,105.77,20620.0,98.2352,98.2817,98.2352,98.2724,20620.0
2018-03-09 13:15:00,105.76,105.81,105.74,105.81,17497.0,98.2631,98.3095,98.2445,98.3095,17497.0
2018-03-09 13:20:00,105.79,105.84,105.77,105.77,20340.0,98.291,98.3374,98.2724,98.2724,20340.0
2018-03-09 13:25:00,105.78,105.81,105.78,105.78,7339.0,98.2817,98.3095,98.2817,98.2817,7339.0
2018-03-09 13:30:00,105.78,105.81,105.77,105.78,12667.0,98.2817,98.3095,98.2724,98.2817,12667.0
2018-03-09 13:35:00,105.78,105.79,105.75,105.79,18177.0,98.2817,98.291,98.2538,98.291,18177.0
2018-03-09 13:40:00,105.79,105.8,105.73,105.79,17512.0,98.291,98.3003,98.2352,98.291,17512.0
2018-03-09 13:45:00,105.79,105.82,105.78,105.78,8010.0,98.291,98.3188,98.2817,98.2817,8010.0
2018-03-09 13:50:00,105.79,105.83,105.78,105.79,15743.0,98.291,98.3281,98.2817,98.291,15743.0
2018-03-09 13:55:00,105.78,105.81,105.77,105.8,14673.0,98.2817,98.3095,98.2724,98.3003,14673.0
2018-03-09 14:00:00,105.81,105.84,105.79,105.81,7305.0,98.3095,98.3374,98.291,98.3095,7305.0
2018-03-09 14:05:00,105.82,105.86,105.81,105.86,19170.0,98.3188,98.356,98.3095,98.356,19170.0
2018-03-09 14:10:00,105.86,105.94,105.86,105.92,49339.0,98.356,98.4303,98.356,98.4117,49339.0
2018-03-09 14:15:00,105.92,105.95,105.9,105.91,50221.0,98.4117,98.4396,98.3932,98.4025,50221.0
2018-03-09 14:20:00,105.92,105.92,105.82,105.85,13115.0,98.4117,98.4117,98.3188,98.3467,13115.0
2018-03-09 14:25:00,105.85,105.87,105.79,105.85,19460.0,98.3467,98.3653,98.291,98.3467,19460.0
2018-03-09 14:30:00,105.86,105.9,105.85,105.88,16730.0,98.356,98.3932,98.3467,98.3746,16730.0
2018-03-09 14:35:00,105.88,105.91,105.85,105.9,43144.0,98.3746,98.4025,98.3467,98.3932,43144.0
2018-03-09 14:40:00,105.91,105.92,105.85,105.86,16293.0,98.4025,98.4117,98.3467,98.356,16293.0
2018-03-09 14:45:00,105.86,105.9,105.86,105.9,29790.0,98.356,98.3932,98.356,98.3932,29790.0
2018-03-09 14:50:00,105.9,105.9,105.84,105.87,21525.0,98.3932,98.3932,98.3374,98.3653,21525.0
2018-03-09 14:55:00,105.86,105.94,105.85,105.94,21303.0,98.356,98.4303,98.3467,98.4303,21303.0
2018-03-09 15:00:00,105.95,105.97,105.92,105.96,25795.0,98.4396,98.4582,98.4117,98.4489,25795.0
2018-03-09 15:05:00,105.96,105.96,105.88,105.91,47548.0,98.4489,98.4489,98.3746,98.4025,47548.0
2018-03-09 15:10:00,105.9,105.96,105.88,105.96,21608.0,98.3932,98.4489,98.3746,98.4489,21608.0
2018-03-09 15:15:00,105.96,105.97,105.92,105.92,24909.0,98.4489,98.4582,98.4117,98.4117,24909.0
2018-03-09 15:20:00,105.92,105.94,105.9,105.94,12096.0,98.4117,98.4303,98.3932,98.4303,12096.0
2018-03-09 15:25:00,105.94,106.01,105.93,106.01,92141.0,98.4303,98.4954,98.421,98.4954,92141.0
2018-03-09 15:30:00,106.02,106.08,106.01,106.06,37520.0,98.5047,98.5604,98.4954,98.5418,37520.0
2018-03-09 15:35:00,106.07,106.13,106.05,106.1,113789.0,98.5511,98.6069,98.5325,98.579,113789.0
2018-03-09 15:40:00,106.11,106.16,106.04,106.06,57010.0,98.5883,98.6347,98.5232,98.5418,57010.0
2018-03-09 15:45:00,106.05,106.08,106.0,106.01,78012.0,98.5325,98.5604,98.4861,98.4954,78012.0
2018-03-09 15:50:00,106.01,106.15,106.01,106.12,262929.0,98.4954,98.6254,98.4954,98.5976,262929.0
2018-03-09 15:55:00,106.12,106.27,106.12,106.25,498403.0,98.5976,98.7369,98.5976,98.7184,498403.0
2018-03-12 09:30:00,106.59,106.79,106.57,106.74,81543.0,99.0343,99.2201,99.0157,99.1736,81543.0
2018-03-12 09:35:00,106.73,106.94,106.72,106.88,113486.0,99.1643,99.3594,99.155,99.3037,113486.0
2018-03-12 09:40:00,106.88,106.99,106.87,106.95,44843.0,99.3037,99.4059,99.2944,99.3687,44843.0
2018-03-12 09:45:00,106.96,107.03,106.92,107.0,92491.0,99.378,99.4431,99.3409,99.4152,92491.0
2018-03-12 09:50:00,107.0,107.02,106.84,106.89,44802.0,99.4152,99.4338,99.2665,99.313,44802.0
2018-03-12 09:55:00,106.89,106.89,106.77,106.86,51151.0,99.313,99.313,99.2015,99.2851,51151.0
2018-03-12 10:00:00,106.86,106.94,106.84,106.89,51340.0,99.2851,99.3594,99.2665,99.313,51340.0
2018-03-12 10:05:00,106.9,106.95,106.76,106.77,38116.0,99.3223,99.3687,99.1922,99.2015,38116.0
2018-03-12 10:10:00,106.77,106.87,106.75,106.84,57083.0,99.2015,99.2944,99.1829,99.2665,57083.0
2018-03-12 10:15:00,106.83,106.9,106.78,106.89,55939.0,99.2572,99.3223,99.2108,99.313,55939.0
2018-03-12 10:20:00,106.89,106.93,106.87,106.88,45386.0,99.313,99.3502,99.2944,99.3037,45386.0
2018-03-12 10:25:00,106.88,106.97,106.88,106.93,37266.0,99.3037,99.3873,99.3037,99.3502,37266.0
2018-03-12 10:30:00,106.93,106.93,106.82,106.88,51468.0,99.3502,99.3502,99.2479,99.3037,51468.0
2018-03-12 10:35:00,106.87,106.89,106.81,106.84,38564.0,99.2944,99.313,99.2387,99.2665,38564.0
2018-03-12 10:40:00,106.84,106.89,106.77,106.89,74641.0,99.2665,99.313,99.2015,99.313,74641.0
2018-03-12 10:45:00,106.89,106.9,106.79,106.84,37598.0,99.313,99.3223,99.2201,99.2665,37598.0
2018-03-12 10:50:00,106.85,106.91,106.69,106.74,68746.0,99.2758,99.3316,99.1272,99.1736,68746.0
2018-03-12 10:55:00,106.75,106.75,106.59,106.59,23227.0,99.1829,99.1829,99.0343,99.0343,23227.0
2018-03-12 11:00:00,106.59,106.71,106.57,106.68,22542.0,99.0343,99.1457,99.0157,99.1179,22542.0
2018-03-12 11:05:00,106.67,106.67,106.57,106.57,33123.0,99.1086,99.1086,99.0157,99.0157,33123.0
2018-03-12 11:10:00,106.57,106.62,106.56,106.57,43466.0,99.0157,99.0621,99.0064,99.0157,43466.0
2018-03-12 11:15:00,106.57,106.64,106.53,106.64,21881.0,99.0157,99.0807,98.9785,99.0807,21881.0
2018-03-12 11:20:00,106.63,106.63,106.44,106.44,16756.0,99.0714,99.0714,98.8949,98.8949,16756.0
2018-03-12 11:25:00,106.44,106.47,106.34,106.39,24343.0,98.8949,98.9228,98.802,98.8484,24343.0
2018-03-12 11:30:00,106.4,106.58,106.38,106.57,32694.0,98.8577,99.025,98.8391,99.0157,32694.0
2018-03-12 11:35:00,106.57,106.6,106.54,106.6,15982.0,99.0157,99.0435,98.9878,99.0435,15982.0
2018-03-12 11:40:00,106.61,106.7,106.61,106.7,37687.0,99.0528,99.1365,99.0528,99.1365,37687.0
2018-03-12 11:45:00,106.7,106.72,106.66,106.67,31691.0,99.1365,99.155,99.0993,99.1086,31691.0
2018-03-12 11:50:00,106.66,106.71,106.6,106.7,64222.0,99.0993,99.1457,99.0435,99.1365,64222.0
2018-03-12 11:55:00,106.69,106.71,106.61,106.65,32052.0,99.1272,99.1457,99.0528,99.09,32052.0
2018-03-12 12:00:00,106.65,106.77,106.65,106.76,108534.0,99.09,99.2015,99.09,99.1922,108534.0
2018-03-12 12:05:00,106.77,106.79,106.72,106.78,21515.0,99.2015,99.2201,99.155,99.2108,21515.0
2018-03-12 12:10:00,106.77,106.82,106.71,106.82,27944.0,99.2015,99.2479,99.1457,99.2479,27944.0
2018-03-12 12:15:00,106.84,106.85,106.79,106.82,15697.0,99.2665,99.2758,99.2201,99.2479,15697.0
2018-03-12 12:20:00,106.81,106.82,106.71,106.81,27745.0,99.2387,99.2479,99.1457,99.2387,27745.0
2018-03-12 12:25:00,106.82,106.84,106.74,106.76,81745.0,99.2479,99.2665,99.1736,99.1922,81745.0
2018-03-12 12:30:00,106.77,106.8,106.69,106.72,24728.0,99.2015,99.2294,99.1272,99.155,24728.0
2018-03-12 12:35:00,106.73,106.73,106.6,106.64,22830.0,99.1643,99.1643,99.0435,99.0807,22830.0
2018-03-12 12:40:00,106.65,106.71,106.64,106.69,34871.0,99.09,99.1457,99.0807,99.1272,34871.0
2018-03-12 12:45:00,106.68,106.73,106.68,106.68,39383.0,99.1179,99.1643,99.1179,99.1179,39383.0
2018-03-12 12:50:00,106.67,106.68,106.63,106.64,64448.0,99.1086,99.1179,99.0714,99.0807,64448.0
2018-03-12 12:55:00,106.64,106.66,106.58,106.62,13123.0,99.0807,99.0993,99.025,99.0621,13123.0
2018-03-12 13:00:00,106.63,106.7,106.63,106.67,13933.0,99.0714,99.1365,99.0714,99.1086,13933.0
2018-03-12 13:05:00,106.67,106.71,106.63,106.66,14887.0,99.1086,99.1457,99.0714,99.0993,14887.0
2018-03-12 13:10:00,106.65,106.7,106.65,106.68,12835.0,99.09,99.1365,99.09,99.1179,12835.0
2018-03-12 13:15:00,106.68,106.68,106.59,106.64,28766.0,99.1179,99.1179,99.0343,99.0807,28766.0
2018-03-12 13:20:00,106.64,106.66,106.61,106.65,30013.0,99.0807,99.0993,99.0528,99.09,30013.0
2018-03-12 13:25:00,106.65,106.66,106.59,106.6,26597.0,99.09,99.0993,99.0343,99.0435,26597.0
2018-03-12 13:30:00,106.6,106.6,106.54,106.58,27598.0,99.0435,99.0435,98.9878,99.025,27598.0
2018-03-12 13:35:00,106.57,106.62,106.56,106.61,27239.0,99.0157,99.0621,99.0064,99.0528,27239.0
2018-03-12 13:40:00,106.62,106.64,106.57,106.57,13339.0,99.0621,99.0807,99.0157,99.0157,13339.0
2018-03-12 13:45:00,106.58,106.7,106.58,106.67,16742.0,99.025,99.1365,99.025,99.1086,16742.0
2018-03-12 13:50:00,106.68,106.69,106.58,106.6,17025.0,99.1179,99.1272,99.025,99.0435,17025.0
2018-03-12 13:55:00,106.59,106.61,106.5,106.5,37547.0,99.0343,99.0528,98.9506,98.9506,37547.0
2018-03-12 14:00:00,106.51,106.6,106.51,106.59,16774.0,98.9599,99.0435,98.9599,99.0343,16774.0
2018-03-12 14:05:00,106.58,106.59,106.5,106.5,22963.0,99.025,99.0343,98.9506,98.9506,22963.0
2018-03-12 14:10:00,106.5,106.51,106.4,106.43,39892.0,98.9506,98.9599,98.8577,98.8856,39892.0
2018-03-12 14:15:00,106.44,106.45,106.38,106.45,32551.0,98.8949,98.9042,98.8391,98.9042,32551.0
2018-03-12 14:20:00,106.45,106.51,106.42,106.49,191050.0,98.9042,98.9599,98.8763,98.9413,191050.0
2018-03-12 14:25:00,106.49,106.53,106.47,106.49,24783.0,98.9413,98.9785,98.9228,98.9413,24783.0
2018-03-12 14:30:00,106.49,106.54,106.47,106.5,27307.0,98.9413,98.9878,98.9228,98.9506,27307.0
2018-03-12 14:35:00,106.5,106.51,106.44,106.51,11284.0,98.9506,98.9599,98.8949,98.9599,11284.0
2018-03-12 14:40:00,106.51,106.51,106.4,106.43,69127.0,98.9599,98.9599,98.8577,98.8856,69127.0
2018-03-12 14:45:00,106.43,106.47,106.41,106.42,15080.0,98.8856,98.9228,98.867,98.8763,15080.0
2018-03-12 14:50:00,106.42,106.56,106.42,106.51,94883.0,98.8763,99.0064,98.8763,98.9599,94883.0
2018-03-12 14:55:00,106.51,106.54,106.45,106.52,21758.0,98.9599,98.9878,98.9042,98.9692,21758.0
2018-03-12 15:00:00,106.52,106.6,106.5,106.6,18100.0,98.9692,99.0435,98.9506,99.0435,18100.0
2018-03-12 15:05:00,106.6,106.7,106.59,106.68,20353.0,99.0435,99.1365,99.0343,99.1179,20353.0
2018-03-12 15:10:00,106.68,106.71,106.65,106.67,49301.0,99.1179,99.1457,99.09,99.1086,49301.0
2018-03-12 15:15:00,106.67,106.71,106.66,106.7,21966.0,99.1086,99.1457,99.0993,99.1365,21966.0
2018-03-12 15:20:00,106.69,106.74,106.69,106.72,35160.0,99.1272,99.1736,99.1272,99.155,35160.0
2018-03-12 15:25:00,106.72,106.72,106.66,106.69,19131.0,99.155,99.155,99.0993,99.1272,19131.0
2018-03-12 15:30:00,106.68,106.77,106.66,106.77,50770.0,99.1179,99.2015,99.0993,99.2015,50770.0
2018-03-12 15:35:00,106.77,106.78,106.7,106.73,40198.0,99.2015,99.2108,99.1365,99.1643,40198.0
2018-03-12 15:40:00,106.73,106.79,106.73,106.78,43453.0,99.1643,99.2201,99.1643,99.2108,43453.0
2018-03-12 15:45:00,106.78,106.88,106.78,106.86,136234.0,99.2108,99.3037,99.2108,99.2851,136234.0
2018-03-12 15:50:00,106.86,106.86,106.71,106.73,256659.0,99.2851,99.2851,99.1457,99.1643,256659.0
2018-03-12 15:55:00,106.72,106.75,106.58,106.58,464168.0,99.155,99.1829,99.025,99.025,464168.0
2018-03-13 09:30:00,107.18,107.39,107.08,107.25,50534.0,99.5824,99.7775,99.4895,99.6475,50534.0
2018-03-13 09:35:00,107.25,107.33,107.19,107.31,33513.0,99.6475,99.7218,99.5917,99.7032,33513.0
2018-03-13 09:40:00,107.31,107.38,107.28,107.36,58017.0,99.7032,99.7683,99.6753,99.7497,58017.0
2018-03-13 09:45:00,107.37,107.4,107.18,107.18,83599.0,99.759,99.7868,99.5824,99.5824,83599.0
2018-03-13 09:50:00,107.18,107.22,107.05,107.05,24034.0,99.5824,99.6196,99.4616,99.4616,24034.0
2018-03-13 09:55:00,107.04,107.12,107.03,107.04,92871.0,99.4524,99.5267,99.4431,99.4524,92871.0
2018-03-13 10:00:00,107.04,107.1,106.98,107.06,124976.0,99.4524,99.5081,99.3966,99.4709,124976.0
2018-03-13 10:05:00,107.07,107.08,107.03,107.07,346719.0,99.4802,99.4895,99.4431,99.4802,346719.0
2018-03-13 10:10:00,107.07,107.13,107.03,107.04,142225.0,99.4802,99.536,99.4431,99.4524,142225.0
2018-03-13 10:15:00,107.04,107.15,107.04,107.09,56236.0,99.4524,99.5546,99.4524,99.4988,56236.0
2018-03-13 10:20:00,107.1,107.17,107.08,107.15,27560.0,99.5081,99.5731,99.4895,99.5546,27560.0
2018-03-13 10:25:00,107.14,107.17,107.06,107.06,17357.0,99.5453,99.5731,99.4709,99.4709,17357.0
2018-03-13 10:30:00,107.07,107.07,106.94,106.96,71232.0,99.4802,99.4802,99.3594,99.378,71232.0
2018-03-13 10:35:00,106.95,106.96,106.88,106.93,77987.0,99.3687,99.378,99.3037,99.3502,77987.0
2018-03-13 10:40:00,106.93,107.11,106.93,107.09,139865.0,99.3502,99.5174,99.3502,99.4988,139865.0
2018-03-13 10:45:00,107.1,107.1,106.98,106.98,47943.0,99.5081,99.5081,99.3966,99.3966,47943.0
2018-03-13 10:50:00,106.98,106.98,106.88,106.89,47334.0,99.3966,99.3966,99.3037,99.313,47334.0
2018-03-13 10:55:00,106.89,106.9,106.76,106.78,55757.0,99.313,99.3223,99.1922,99.2108,55757.0
2018-03-13 11:00:00,106.78,106.8,106.67,106.68,65524.0,99.2108,99.2294,99.1086,99.1179,65524.0
2018-03-13 11:05:00,106.67,106.7,106.51,106.51,45293.0,99.1086,99.1365,98.9599,98.9599,45293.0
2018-03-13 11:10:00,106.51,106.64,106.49,106.51,27908.0,98.9599,99.0807,98.9413,98.9599,27908.0
2018-03-13 11:15:00,106.54,106.54,106.36,106.54,69354.0,98.9878,98.9878,98.8206,98.9878,69354.0
2018-03-13 11:20:00,106.54,106.61,106.54,106.56,24982.0,98.9878,99.0528,98.9878,99.0064,24982.0
2018-03-13 11:25:00,106.55,106.55,106.34,106.43,67733.0,98.9971,98.9971,98.802,98.8856,67733.0
2018-03-13 11:30:00,106.44,106.5,106.28,106.29,37695.0,98.8949,98.9506,98.7462,98.7555,37695.0
2018-03-13 11:35:00,106.3,106.44,106.25,106.42,21335.0,98.7648,98.8949,98.7184,98.8763,21335.0
2018-03-13 11:40:00,106.42,106.51,106.37,106.42,20875.0,98.8763,98.9599,98.8298,98.8763,20875.0
2018-03-13 11:45:00,106.42,106.51,106.39,106.51,26798.0,98.8763,98.9599,98.8484,98.9599,26798.0
2018-03-13 11:50:00,106.52,106.54,106.46,106.53,21920.0,98.9692,98.9878,98.9135,98.9785,21920.0
2018-03-13 11:55:00,106.54,106.55,106.4,106.44,70835.0,98.9878,98.9971,98.8577,98.8949,70835.0
2018-03-13 12:00:00,106.43,106.49,106.2,106.2,92175.0,98.8856,98.9413,98.6719,98.6719,92175.0
2018-03-13 12:05:00,106.2,106.32,106.04,106.15,95257.0,98.6719,98.7834,98.5232,98.6254,95257.0
2018-03-13 12:10:00,106.14,106.18,106.07,106.17,49790.0,98.6162,98.6533,98.5511,98.644,49790.0
2018-03-13 12:15:00,106.18,106.32,106.17,106.29,40634.0,98.6533,98.7834,98.644,98.7555,40634.0
2018-03-13 12:20:00,106.28,106.36,106.24,106.26,30094.0,98.7462,98.8206,98.7091,98.7276,30094.0
2018-03-13 12:25:00,106.28,106.28,106.2,106.27,26285.0,98.7462,98.7462,98.6719,98.7369,26285.0
2018-03-13 12:30:00,106.27,106.43,106.27,106.43,24293.0,98.7369,98.8856,98.7369,98.8856,24293.0
2018-03-13 12:35:00,106.43,106.45,106.35,106.39,22273.0,98.8856,98.9042,98.8113,98.8484,22273.0
2018-03-13 12:40:00,106.4,106.44,106.35,106.43,32279.0,98.8577,98.8949,98.8113,98.8856,32279.0
2018-03-13 12:45:00,106.43,106.57,106.37,106.55,38696.0,98.8856,99.0157,98.8298,98.9971,38696.0
2018-03-13 12:50:00,106.56,106.61,106.56,106.56,28340.0,99.0064,99.0528,99.0064,99.0064,28340.0
2018-03-13 12:55:00,106.56,106.6,106.51,106.51,14747.0,99.0064,99.0435,98.9599,98.9599,14747.0
2018-03-13 13:00:00,106.52,106.67,106.52,106.65,23387.0,98.9692,99.1086,98.9692,99.09,23387.0
2018-03-13 13:05:00,106.65,106.68,106.58,106.64,26759.0,99.09,99.1179,99.025,99.0807,26759.0
2018-03-13 13:10:00,106.65,106.71,106.64,106.68,15868.0,99.09,99.1457,99.0807,99.1179,15868.0
2018-03-13 13:15:00,106.67,106.73,106.64,106.71,27418.0,99.1086,99.1643,99.0807,99.1457,27418.0
2018-03-13 13:20:00,106.69,106.72,106.54,106.6,40222.0,99.1272,99.155,98.9878,99.0435,40222.0
2018-03-13 13:25:00,106.59,106.67,106.59,106.64,43914.0,99.0343,99.1086,99.0343,99.0807,43914.0
2018-03-13 13:30:00,106.66,106.68,106.59,106.63,18923.0,99.0993,99.1179,99.0343,99.0714,18923.0
2018-03-13 13:35:00,106.62,106.66,106.6,106.63,18768.0,99.0621,99.0993,99.0435,99.0714,18768.0
2018-03-13 13:40:00,106.61,106.66,106.5,106.5,43742.0,99.0528,99.0993,98.9506,98.9506,43742.0
2018-03-13 13:45:00,106.5,106.53,106.37,106.45,52432.0,98.9506,98.9785,98.8298,98.9042,52432.0
2018-03-13 13:50:00,106.44,106.48,106.38,106.44,16997.0,98.8949,98.932,98.8391,98.8949,16997.0
2018-03-13 13:55:00,106.43,106.44,106.29,106.32,16986.0,98.8856,98.8949,98.7555,98.7834,16986.0
2018-03-13 14:00:00,106.3,106.39,106.3,106.37,39096.0,98.7648,98.8484,98.7648,98.8298,39096.0
2018-03-13 14:05:00,106.38,106.39,106.27,106.27,40083.0,98.8391,98.8484,98.7369,98.7369,40083.0
2018-03-13 14:10:00,106.28,106.3,106.13,106.15,63161.0,98.7462,98.7648,98.6069,98.6254,63161.0
2018-03-13 14:15:00,106.16,106.27,106.13,106.27,49275.0,98.6347,98.7369,98.6069,98.7369,49275.0
2018-03-13 14:20:00,106.28,106.32,106.22,106.22,35047.0,98.7462,98.7834,98.6905,98.6905,35047.0
2018-03-13 14:25:00,106.22,106.32,106.2,106.22,27878.0,98.6905,98.7834,98.6719,98.6905,27878.0
2018-03-13 14:30:00,106.25,106.44,106.23,106.41,22977.0,98.7184,98.8949,98.6998,98.867,22977.0
2018-03-13 14:35:00,106.41,106.42,106.31,106.35,30224.0,98.867,98.8763,98.7741,98.8113,30224.0
2018-03-13 14:40:00,106.34,106.34,106.17,106.19,44106.0,98.802,98.802,98.644,98.6626,44106.0
2018-03-13 14:45:00,106.19,106.24,106.13,106.13,52046.0,98.6626,98.7091,98.6069,98.6069,52046.0
2018-03-13 14:50:00,106.13,106.18,106.05,106.12,110534.0,98.6069,98.6533,98.5325,98.5976,110534.0
2018-03-13 14:55:00,106.11,106.18,106.03,106.14,27308.0,98.5883,98.6533,98.5139,98.6162,27308.0
2018-03-13 15:00:00,106.15,106.24,105.96,105.99,75424.0,98.6254,98.7091,98.4489,98.4768,75424.0
2018-03-13 15:05:00,105.98,106.03,105.92,106.0,44624.0,98.4675,98.5139,98.4117,98.4861,44624.0
2018-03-13 15:10:00,106.01,106.05,105.91,105.96,153715.0,98.4954,98.5325,98.4025,98.4489,153715.0
2018-03-13 15:15:00,105.95,106.01,105.88,105.9,77663.0,98.4396,98.4954,98.3746,98.3932,77663.0
2018-03-13 15:20:00,105.91,105.93,105.75,105.83,67535.0,98.4025,98.421,98.2538,98.3281,67535.0
2018-03-13 15:25:00,105.83,105.89,105.75,105.84,100768.0,98.3281,98.3839,98.2538,98.3374,100768.0
2018-03-13 15:30:00,105.83,105.96,105.82,105.84,43980.0,98.3281,98.4489,98.3188,98.3374,43980.0
2018-03-13 15:35:00,105.84,105.97,105.78,105.81,125005.0,98.3374,98.4582,98.2817,98.3095,125005.0
2018-03-13 15:40:00,105.8,105.84,105.73,105.83,107468.0,98.3003,98.3374,98.2352,98.3281,107468.0
2018-03-13 15:45:00,105.82,105.82,105.67,105.69,200020.0,98.3188,98.3188,98.1795,98.198,200020.0
2018-03-13 15:50:00,105.7,105.91,105.7,105.87,233831.0,98.2073,98.4025,98.2073,98.3653,233831.0
2018-03-13 15:55:00,105.87,105.92,105.79,105.85,409973.0,98.3653,98.4117,98.291,98.3467,409973.0
2018-03-14 09:30:00,106.39,106.53,106.29,106.3,49424.0,98.8484,98.9785,98.7555,98.7648,49424.0
2018-03-14 09:35:00,106.29,106.34,106.19,106.25,64074.0,98.7555,98.802,98.6626,98.7184,64074.0
2018-03-14 09:40:00,106.22,106.36,106.16,106.32,52766.0,98.6905,98.8206,98.6347,98.7834,52766.0
2018-03-14 09:45:00,106.32,106.33,106.2,106.22,62991.0,98.7834,98.7927,98.6719,98.6905,62991.0
2018-03-14 09:50:00,106.22,106.35,106.19,106.29,43420.0,98.6905,98.8113,98.6626,98.7555,43420.0
2018-03-14 09:55:00,106.3,106.33,106.24,106.32,32158.0,98.7648,98.7927,98.7091,98.7834,32158.0
2018-03-14 10:00:00,106.33,106.48,106.33,106.46,49565.0,98.7927,98.932,98.7927,98.9135,49565.0
2018-03-14 10:05:00,106.46,106.49,106.33,106.34,28752.0,98.9135,98.9413,98.7927,98.802,28752.0
2018-03-14 10:10:00,106.33,106.34,106.05,106.08,111392.0,98.7927,98.802,98.5325,98.5604,111392.0
2018-03-14 10:15:00,106.09,106.13,106.01,106.03,60999.0,98.5697,98.6069,98.4954,98.5139,60999.0
2018-03-14 10:20:00,106.03,106.13,105.99,106.11,38015.0,98.5139,98.6069,98.4768,98.5883,38015.0
2018-03-14 10:25:00,106.11,106.18,106.07,106.14,110172.0,98.5883,98.6533,98.5511,98.6162,110172.0
2018-03-14 10:30:00,106.14,106.19,106.08,106.12,15195.0,98.6162,98.6626,98.5604,98.5976,15195.0
2018-03-14 10:35:00,106.12,106.12,105.99,106.07,28853.0,98.5976,98.5976,98.4768,98.5511,28853.0
2018-03-14 10:40:00,106.07,106.17,106.06,106.17,11467.0,98.5511,98.644,98.5418,98.644,11467.0
2018-03-14 10:45:00,106.17,106.21,106.12,106.13,17387.0,98.644,98.6812,98.5976,98.6069,17387.0
2018-03-14 10:50:00,106.12,106.17,106.08,106.13,13140.0,98.5976,98.644,98.5604,98.6069,13140.0
2018-03-14 10:55:00,106.13,106.19,106.05,106.11,22907.0,98.6069,98.6626,98.5325,98.5883,22907.0
2018-03-14 11:00:00,106.12,106.18,105.97,105.99,27670.0,98.5976,98.6533,98.4582,98.4768,27670.0
2018-03-14 11:05:00,105.99,106.07,105.97,106.07,16317.0,98.4768,98.5511,98.4582,98.5511,16317.0
2018-03-14 11:10:00,106.05,106.05,105.91,105.92,19375.0,98.5325,98.5325,98.4025,98.4117,19375.0
2018-03-14 11:15:00,105.91,105.94,105.81,105.84,17942.0,98.4025,98.4303,98.3095,98.3374,17942.0
2018-03-14 11:20:00,105.8,105.87,105.75,105.87,26120.0,98.3003,98.3653,98.2538,98.3653,26120.0
2018-03-14 11:25:00,105.87,105.93,105.85,105.88,20660.0,98.3653,98.421,98.3467,98.3746,20660.0
2018-03-14 11:30:00,105.88,105.96,105.84,105.84,28586.0,98.3746,98.4489,98.3374,98.3374,28586.0
2018-03-14 11:35:00,105.83,105.83,105.48,105.53,197074.0,98.3281,98.3281,98.0029,98.0494,197074.0
2018-03-14 11:40:00,105.53,105.6,105.44,105.57,65321.0,98.0494,98.1144,97.9658,98.0866,65321.0
2018-03-14 11:45:00,105.59,105.62,105.51,105.51,51623.0,98.1051,98.133,98.0308,98.0308,51623.0
2018-03-14 11:50:00,105.52,105.7,105.51,105.58,114971.0,98.0401,98.2073,98.0308,98.0958,114971.0
2018-03-14 11:55:00,105.59,105.66,105.51,105.54,35639.0,98.1051,98.1702,98.0308,98.0587,35639.0
2018-03-14 12:00:00,105.56,105.67,105.54,105.6,43824.0,98.0773,98.1795,98.0587,98.1144,43824.0
2018-03-14 12:05:00,105.59,105.64,105.47,105.48,32234.0,98.1051,98.1516,97.9936,98.0029,32234.0
2018-03-14 12:10:00,105.46,105.54,105.44,105.52,21460.0,97.9844,98.0587,97.9658,98.0401,21460.0
2018-03-14 12:15:00,105.53,105.73,105.53,105.72,44770.0,98.0494,98.2352,98.0494,98.2259,44770.0
2018-03-14 12:20:00,105.71,105.73,105.62,105.69,19322.0,98.2166,98.2352,98.133,98.198,19322.0
2018-03-14 12:25:00,105.68,105.73,105.64,105.71,16181.0,98.1888,98.2352,98.1516,98.2166,16181.0
2018-03-14 12:30:00,105.71,105.81,105.7,105.77,17787.0,98.2166,98.3095,98.2073,98.2724,17787.0
2018-03-14 12:35:00,105.77,105.93,105.76,105.9,24089.0,98.2724,98.421,98.2631,98.3932,24089.0
2018-03-14 12:40:00,105.9,105.94,105.85,105.87,22450.0,98.3932,98.4303,98.3467,98.3653,22450.0
2018-03-14 12:45:00,105.88,106.0,105.8,105.86,86219.0,98.3746,98.4861,98.3003,98.356,86219.0
2018-03-14 12:50:00,105.85,105.9,105.8,105.9,51307.0,98.3467,98.3932,98.3003,98.3932,51307.0
2018-03-14 12:55:00,105.91,105.91,105.79,105.87,24784.0,98.4025,98.4025,98.291,98.3653,24784.0
2018-03-14 13:00:00,105.87,105.87,105.69,105.76,78445.0,98.3653,98.3653,98.198,98.2631,78445.0
2018-03-14 13:05:00,105.75,105.83,105.73,105.75,31138.0,98.2538,98.3281,98.2352,98.2538,31138.0
2018-03-14 13:10:00,105.76,105.77,105.65,105.66,17821.0,98.2631,98.2724,98.1609,98.1702,17821.0
2018-03-14 13:15:00,105.67,105.74,105.64,105.74,28670.0,98.1795,98.2445,98.1516,98.2445,28670.0
2018-03-14 13:20:00,105.74,105.82,105.73,105.82,8875.0,98.2445,98.3188,98.2352,98.3188,8875.0
2018-03-14 13:25:00,105.8,105.86,105.75,105.79,24608.0,98.3003,98.356,98.2538,98.291,24608.0
2018-03-14 13:30:00,105.81,105.95,105.81,105.91,37485.0,98.3095,98.4396,98.3095,98.4025,37485.0
2018-03-14 13:35:00,105.9,106.01,105.9,106.01,25392.0,98.3932,98.4954,98.3932,98.4954,25392.0
2018-03-14 13:40:00,106.01,106.04,105.99,106.01,8623.0,98.4954,98.5232,98.4768,98.4954,8623.0
2018-03-14 13:45:00,106.01,106.11,106.01,106.06,61073.0,98.4954,98.5883,98.4954,98.5418,61073.0
2018-03-14 13:50:00,106.09,106.22,106.08,106.16,38218.0,98.5697,98.6905,98.5604,98.6347,38218.0
2018-03-14 13:55:00,106.15,106.16,106.08,106.09,24563.0,98.6254,98.6347,98.5604,98.5697,24563.0
2018-03-14 14:00:00,106.09,106.14,106.02,106.05,25882.0,98.5697,98.6162,98.5047,98.5325,25882.0
2018-03-14 14:05:00,106.05,106.07,106.01,106.06,14368.0,98.5325,98.5511,98.4954,98.5418,14368.0
2018-03-14 14:10:00,106.05,106.05,105.95,105.96,27534.0,98.5325,98.5325,98.4396,98.4489,27534.0
2018-03-14 14:15:00,105.96,106.01,105.9,105.91,13038.0,98.4489,98.4954,98.3932,98.4025,13038.0
2018-03-14 14:20:00,105.89,105.97,105.89,105.96,22814.0,98.3839,98.4582,98.3839,98.4489,22814.0
2018-03-14 14:25:00,105.96,105.98,105.92,105.95,16220.0,98.4489,98.4675,98.4117,98.4396,16220.0
2018-03-14 14:30:00,105.94,106.01,105.93,106.0,22027.0,98.4303,98.4954,98.421,98.4861,22027.0
2018-03-14 14:35:00,106.01,106.02,105.69,105.73,40993.0,98.4954,98.5047,98.198,98.2352,40993.0
2018-03-14 14:40:00,105.72,105.76,105.59,105.6,87538.0,98.2259,98.2631,98.1051,98.1144,87538.0
2018-03-14 14:45:00,105.6,105.76,105.56,105.76,97422.0,98.1144,98.2631,98.0773,98.2631,97422.0
2018-03-14 14:50:00,105.75,105.81,105.7,105.74,37087.0,98.2538,98.3095,98.2073,98.2445,37087.0
2018-03-14 14:55:00,105.74,105.9,105.74,105.87,71163.0,98.2445,98.3932,98.2445,98.3653,71163.0
2018-03-14 15:00:00,105.88,105.88,105.73,105.74,26111.0,98.3746,98.3746,98.2352,98.2445,26111.0
2018-03-14 15:05:00,105.74,105.82,105.71,105.73,34631.0,98.2445,98.3188,98.2166,98.2352,34631.0
2018-03-14 15:10:00,105.73,105.74,105.56,105.66,140191.0,98.2352,98.2445,98.0773,98.1702,140191.0
2018-03-14 15:15:00,105.67,105.82,105.61,105.67,74677.0,98.1795,98.3188,98.1237,98.1795,74677.0
2018-03-14 15:20:00,105.67,105.8,105.58,105.76,59954.0,98.1795,98.3003,98.0958,98.2631,59954.0
2018-03-14 15:25:00,105.76,105.76,105.63,105.65,39397.0,98.2631,98.2631,98.1423,98.1609,39397.0
2018-03-14 15:30:00,105.65,105.75,105.62,105.64,62788.0,98.1609,98.2538,98.133,98.1516,62788.0
2018-03-14 15:35:00,105.64,105.73,105.63,105.67,53109.0,98.1516,98.2352,98.1423,98.1795,53109.0
2018-03-14 15:40:00,105.66,105.66,105.56,105.63,74639.0,98.1702,98.1702,98.0773,98.1423,74639.0
2018-03-14 15:45:00,105.62,105.73,105.62,105.73,142712.0,98.133,98.2352,98.133,98.2352,142712.0
2018-03-14 15:50:00,105.73,105.74,105.63,105.72,128108.0,98.2352,98.2445,98.1423,98.2259,128108.0
2018-03-14 15:55:00,105.71,105.72,105.62,105.68,473703.0,98.2166,98.2259,98.133,98.1888,473703.0
2018-03-15 09:30:00,105.89,105.99,105.75,105.81,96254.0,98.3839,98.4768,98.2538,98.3095,96254.0
2018-03-15 09:35:00,105.8,105.83,105.62,105.62,84889.0,98.3003,98.3281,98.133,98.133,84889.0
2018-03-15 09:40:00,105.61,105.73,105.55,105.65,65251.0,98.1237,98.2352,98.068,98.1609,65251.0
2018-03-15 09:45:00,105.66,105.68,105.49,105.5,88116.0,98.1702,98.1888,98.0122,98.0215,88116.0
2018-03-15 09:50:00,105.5,105.62,105.48,105.6,61382.0,98.0215,98.133,98.0029,98.1144,61382.0
2018-03-15 09:55:00,105.6,105.64,105.55,105.55,52201.0,98.1144,98.1516,98.068,98.068,52201.0
2018-03-15 10:00:00,105.57,105.64,105.54,105.63,51474.0,98.0866,98.1516,98.0587,98.1423,51474.0
2018-03-15 10:05:00,105.63,105.69,105.6,105.66,43735.0,98.1423,98.198,98.1144,98.1702,43735.0
2018-03-15 10:10:00,105.66,105.76,105.65,105.66,72082.0,98.1702,98.2631,98.1609,98.1702,72082.0
2018-03-15 10:15:00,105.66,105.74,105.62,105.62,28454.0,98.1702,98.2445,98.133,98.133,28454.0
2018-03-15 10:20:00,105.62,105.63,105.56,105.58,18656.0,98.133,98.1423,98.0773,98.0958,18656.0
2018-03-15 10:25:00,105.58,105.66,105.57,105.65,18600.0,98.0958,98.1702,98.0866,98.1609,18600.0
2018-03-15 10:30:00,105.66,105.77,105.65,105.69,15627.0,98.1702,98.2724,98.1609,98.198,15627.0
2018-03-15 10:35:00,105.7,105.73,105.6,105.62,23446.0,98.2073,98.2352,98.1144,98.133,23446.0
2018-03-15 10:40:00,105.63,105.72,105.62,105.71,18135.0,98.1423,98.2259,98.133,98.2166,18135.0
2018-03-15 10:45:00,105.73,105.82,105.69,105.78,32712.0,98.2352,98.3188,98.198,98.2817,32712.0
2018-03-15 10:50:00,105.79,105.8,105.71,105.72,9827.0,98.291,98.3003,98.2166,98.2259,9827.0
2018-03-15 10:55:00,105.73,105.86,105.73,105.85,10850.0,98.2352,98.356,98.2352,98.3467,10850.0
2018-03-15 11:00:00,105.86,105.98,105.85,105.96,23751.0,98.356,98.4675,98.3467,98.4489,23751.0
2018-03-15 11:05:00,105.94,105.97,105.9,105.92,13847.0,98.4303,98.4582,98.3932,98.4117,13847.0
2018-03-15 11:10:00,105.94,106.06,105.91,106.06,38817.0,98.4303,98.5418,98.4025,98.5418,38817.0
2018-03-15 11:15:00,106.06,106.08,106.02,106.05,64580.0,98.5418,98.5604,98.5047,98.5325,64580.0
2018-03-15 11:20:00,106.05,106.09,106.04,106.08,36407.0,98.5325,98.5697,98.5232,98.5604,36407.0
2018-03-15 11:25:00,106.09,106.15,106.06,106.13,57939.0,98.5697,98.6254,98.5418,98.6069,57939.0
2018-03-15 11:30:00,106.13,106.13,106.05,106.05,13704.0,98.6069,98.6069,98.5325,98.5325,13704.0
2018-03-15 11:35:00,106.05,106.09,106.04,106.06,15331.0,98.5325,98.5697,98.5232,98.5418,15331.0
2018-03-15 11:40:00,106.05,106.05,106.0,106.05,23999.0,98.5325,98.5325,98.4861,98.5325,23999.0
2018-03-15 11:45:00,106.06,106.11,106.03,106.03,27762.0,98.5418,98.5883,98.5139,98.5139,27762.0
2018-03-15 11:50:00,106.02,106.04,105.87,105.87,33397.0,98.5047,98.5232,98.3653,98.3653,33397.0
2018-03-15 11:55:00,105.86,105.94,105.83,105.94,38607.0,98.356,98.4303,98.3281,98.4303,38607.0
2018-03-15 12:00:00,105.95,105.97,105.87,105.91,17056.0,98.4396,98.4582,98.3653,98.4025,17056.0
2018-03-15 12:05:00,105.93,105.95,105.88,105.88,69917.0,98.421,98.4396,98.3746,98.3746,69917.0
2018-03-15 12:10:00,105.88,105.9,105.81,105.81,21675.0,98.3746,98.3932,98.3095,98.3095,21675.0
2018-03-15 12:15:00,105.82,105.88,105.81,105.87,14440.0,98.3188,98.3746,98.3095,98.3653,14440.0
2018-03-15 12:20:00,105.86,105.89,105.82,105.83,19241.0,98.356,98.3839,98.3188,98.3281,19241.0
2018-03-15 12:25:00,105.84,105.87,105.81,105.81,15711.0,98.3374,98.3653,98.3095,98.3095,15711.0
2018-03-15 12:30:00,105.8,105.83,105.7,105.77,54663.0,98.3003,98.3281,98.2073,98.2724,54663.0
2018-03-15 12:35:00,105.77,105.79,105.72,105.72,19739.0,98.2724,98.291,98.2259,98.2259,19739.0
2018-03-15 12:40:00,105.72,105.81,105.71,105.81,15149.0,98.2259,98.3095,98.2166,98.3095,15149.0
2018-03-15 12:45:00,105.81,105.82,105.73,105.77,30266.0,98.3095,98.3188,98.2352,98.2724,30266.0
2018-03-15 12:50:00,105.77,105.88,105.77,105.81,14377.0,98.2724,98.3746,98.2724,98.3095,14377.0
2018-03-15 12:55:00,105.81,105.83,105.76,105.79,10956.0,98.3095,98.3281,98.2631,98.291,10956.0
2018-03-15 13:00:00,105.78,105.83,105.76,105.82,10034.0,98.2817,98.3281,98.2631,98.3188,10034.0
2018-03-15 13:05:00,105.82,105.84,105.79,105.83,6772.0,98.3188,98.3374,98.291,98.3281,6772.0
2018-03-15 13:10:00,105.82,105.84,105.8,105.8,10435.0,98.3188,98.3374,98.3003,98.3003,10435.0
2018-03-15 13:15:00,105.81,105.81,105.68,105.7,25401.0,98.3095,98.3095,98.1888,98.2073,25401.0
2018-03-15 13:20:00,105.71,105.75,105.68,105.71,33021.0,98.2166,98.2538,98.1888,98.2166,33021.0
2018-03-15 13:25:00,105.71,105.77,105.7,105.76,16484.0,98.2166,98.2724,98.2073,98.2631,16484.0
2018-03-15 13:30:00,105.75,105.79,105.74,105.75,10066.0,98.2538,98.291,98.2445,98.2538,10066.0
2018-03-15 13:35:00,105.76,105.79,105.74,105.76,10089.0,98.2631,98.291,98.2445,98.2631,10089.0
2018-03-15 13:40:00,105.75,105.76,105.73,105.73,7167.0,98.2538,98.2631,98.2352,98.2352,7167.0
2018-03-15 13:45:00,105.73,105.73,105.6,105.66,131516.0,98.2352,98.2352,98.1144,98.1702,131516.0
2018-03-15 13:50:00,105.66,105.69,105.6,105.62,24551.0,98.1702,98.198,98.1144,98.133,24551.0
2018-03-15 13:55:00,105.61,105.61,105.46,105.46,53615.0,98.1237,98.1237,97.9844,97.9844,53615.0
2018-03-15 14:00:00,105.47,105.56,105.42,105.56,33830.0,97.9936,98.0773,97.9472,98.0773,33830.0
2018-03-15 14:05:00,105.55,105.64,105.53,105.62,44768.0,98.068,98.1516,98.0494,98.133,44768.0
2018-03-15 14:10:00,105.63,105.67,105.58,105.6,31339.0,98.1423,98.1795,98.0958,98.1144,31339.0
2018-03-15 14:15:00,105.61,105.73,105.6,105.67,25744.0,98.1237,98.2352,98.1144,98.1795,25744.0
2018-03-15 14:20:00,105.67,105.7,105.65,105.66,28169.0,98.1795,98.2073,98.1609,98.1702,28169.0
2018-03-15 14:25:00,105.66,105.7,105.59,105.62,29334.0,98.1702,98.2073,98.1051,98.133,29334.0
2018-03-15 14:30:00,105.61,105.68,105.59,105.63,29417.0,98.1237,98.1888,98.1051,98.1423,29417.0
2018-03-15 14:35:00,105.63,105.68,105.57,105.57,23667.0,98.1423,98.1888,98.0866,98.0866,23667.0
2018-03-15 14:40:00,105.58,105.61,105.49,105.5,61836.0,98.0958,98.1237,98.0122,98.0215,61836.0
2018-03-15 14:45:00,105.5,105.58,105.49,105.51,30875.0,98.0215,98.0958,98.0122,98.0308,30875.0
2018-03-15 14:50:00,105.52,105.53,105.49,105.52,27738.0,98.0401,98.0494,98.0122,98.0401,27738.0
2018-03-15 14:55:00,105.53,105.65,105.51,105.64,45823.0,98.0494,98.1609,98.0308,98.1516,45823.0
2018-03-15 15:00:00,105.63,105.63,105.6,105.61,21907.0,98.1423,98.1423,98.1144,98.1237,21907.0
2018-03-15 15:05:00,105.61,105.67,105.58,105.65,87753.0,98.1237,98.1795,98.0958,98.1609,87753.0
2018-03-15 15:10:00,105.65,105.66,105.56,105.57,33455.0,98.1609,98.1702,98.0773,98.0866,33455.0
2018-03-15 15:15:00,105.58,105.61,105.51,105.55,19538.0,98.0958,98.1237,98.0308,98.068,19538.0
2018-03-15 15:20:00,105.55,105.69,105.55,105.67,120639.0,98.068,98.198,98.068,98.1795,120639.0
2018-03-15 15:25:00,105.67,105.71,105.63,105.71,31403.0,98.1795,98.2166,98.1423,98.2166,31403.0
2018-03-15 15:30:00,105.71,105.75,105.68,105.72,59023.0,98.2166,98.2538,98.1888,98.2259,59023.0
2018-03-15 15:35:00,105.73,105.79,105.69,105.7,29200.0,98.2352,98.291,98.198,98.2073,29200.0
2018-03-15 15:40:00,105.71,105.72,105.67,105.69,35206.0,98.2166,98.2259,98.1795,98.198,35206.0
2018-03-15 15:45:00,105.68,105.74,105.68,105.74,41762.0,98.1888,98.2445,98.1888,98.2445,41762.0
2018-03-15 15:50:00,105.73,105.73,105.62,105.63,122709.0,98.2352,98.2352,98.133,98.1423,122709.0
2018-03-15 15:55:00,105.63,105.67,105.59,105.59,292591.0,98.1423,98.1795,98.1051,98.1051,292591.0
2018-03-16 09:30:00,105.32,105.63,105.32,105.39,50383.0,98.1425,98.4314,98.1425,98.2077,50383.0
2018-03-16 09:35:00,105.4,105.66,105.35,105.62,44713.0,98.2171,98.4593,98.1705,98.4221,44713.0
2018-03-16 09:40:00,105.62,105.81,105.57,105.81,26182.0,98.4221,98.5991,98.3755,98.5991,26182.0
2018-03-16 09:45:00,105.79,105.85,105.67,105.74,34854.0,98.5805,98.6364,98.4687,98.5339,34854.0
2018-03-16 09:50:00,105.72,105.76,105.64,105.68,28876.0,98.5153,98.5525,98.4407,98.478,28876.0
2018-03-16 09:55:00,105.68,105.71,105.62,105.65,36925.0,98.478,98.5059,98.4221,98.45,36925.0
2018-03-16 10:00:00,105.64,105.71,105.57,105.63,27345.0,98.4407,98.5059,98.3755,98.4314,27345.0
2018-03-16 10:05:00,105.64,105.67,105.52,105.53,29028.0,98.4407,98.4687,98.3289,98.3382,29028.0
2018-03-16 10:10:00,105.53,105.67,105.51,105.67,42166.0,98.3382,98.4687,98.3196,98.4687,42166.0
2018-03-16 10:15:00,105.66,105.74,105.66,105.7,14305.0,98.4593,98.5339,98.4593,98.4966,14305.0
2018-03-16 10:20:00,105.7,105.75,105.69,105.73,53513.0,98.4966,98.5432,98.4873,98.5246,53513.0
2018-03-16 10:25:00,105.74,105.78,105.7,105.78,21040.0,98.5339,98.5712,98.4966,98.5712,21040.0
2018-03-16 10:30:00,105.78,105.87,105.76,105.81,20991.0,98.5712,98.655,98.5525,98.5991,20991.0
2018-03-16 10:35:00,105.82,105.85,105.78,105.8,24272.0,98.6084,98.6364,98.5712,98.5898,24272.0
2018-03-16 10:40:00,105.8,105.8,105.71,105.72,25657.0,98.5898,98.5898,98.5059,98.5153,25657.0
2018-03-16 10:45:00,105.71,105.75,105.69,105.75,17819.0,98.5059,98.5432,98.4873,98.5432,17819.0
2018-03-16 10:50:00,105.75,105.8,105.73,105.78,21422.0,98.5432,98.5898,98.5246,98.5712,21422.0
2018-03-16 10:55:00,105.78,105.79,105.72,105.78,65051.0,98.5712,98.5805,98.5153,98.5712,65051.0
2018-03-16 11:00:00,105.77,105.79,105.74,105.79,19180.0,98.5618,98.5805,98.5339,98.5805,19180.0
2018-03-16 11:05:00,105.79,105.79,105.73,105.74,23440.0,98.5805,98.5805,98.5246,98.5339,23440.0
2018-03-16 11:10:00,105.74,105.78,105.72,105.73,16169.0,98.5339,98.5712,98.5153,98.5246,16169.0
2018-03-16 11:15:00,105.72,105.75,105.69,105.74,14190.0,98.5153,98.5432,98.4873,98.5339,14190.0
2018-03-16 11:20:00,105.74,105.76,105.73,105.73,10642.0,98.5339,98.5525,98.5246,98.5246,10642.0
2018-03-16 11:25:00,105.72,105.78,105.7,105.75,55601.0,98.5153,98.5712,98.4966,98.5432,55601.0
2018-03-16 11:30:00,105.76,105.82,105.76,105.79,15831.0,98.5525,98.6084,98.5525,98.5805,15831.0
2018-03-16 11:35:00,105.79,105.81,105.71,105.76,22421.0,98.5805,98.5991,98.5059,98.5525,22421.0
2018-03-16 11:40:00,105.76,105.8,105.73,105.78,25021.0,98.5525,98.5898,98.5246,98.5712,25021.0
2018-03-16 11:45:00,105.78,105.79,105.69,105.7,18769.0,98.5712,98.5805,98.4873,98.4966,18769.0
2018-03-16 11:50:00,105.7,105.72,105.65,105.67,24848.0,98.4966,98.5153,98.45,98.4687,24848.0
2018-03-16 11:55:00,105.67,105.67,105.5,105.53,20080.0,98.4687,98.4687,98.3102,98.3382,20080.0
2018-03-16 12:00:00,105.54,105.64,105.53,105.62,20431.0,98.3475,98.4407,98.3382,98.4221,20431.0
2018-03-16 12:05:00,105.62,105.65,105.56,105.62,20869.0,98.4221,98.45,98.3662,98.4221,20869.0
2018-03-16 12:10:00,105.62,105.63,105.53,105.61,23294.0,98.4221,98.4314,98.3382,98.4127,23294.0
2018-03-16 12:15:00,105.61,105.62,105.56,105.58,25569.0,98.4127,98.4221,98.3662,98.3848,25569.0
2018-03-16 12:20:00,105.58,105.6,105.54,105.59,19708.0,98.3848,98.4034,98.3475,98.3941,19708.0
2018-03-16 12:25:00,105.58,105.64,105.58,105.6,12470.0,98.3848,98.4407,98.3848,98.4034,12470.0
2018-03-16 12:30:00,105.6,105.64,105.56,105.63,33615.0,98.4034,98.4407,98.3662,98.4314,33615.0
2018-03-16 12:35:00,105.64,105.69,105.63,105.65,63055.0,98.4407,98.4873,98.4314,98.45,63055.0
2018-03-16 12:40:00,105.64,105.69,105.58,105.64,56963.0,98.4407,98.4873,98.3848,98.4407,56963.0
2018-03-16 12:45:00,105.64,105.68,105.64,105.67,9711.0,98.4407,98.478,98.4407,98.4687,9711.0
2018-03-16 12:50:00,105.69,105.69,105.62,105.62,23966.0,98.4873,98.4873,98.4221,98.4221,23966.0
2018-03-16 12:55:00,105.62,105.67,105.61,105.66,10153.0,98.4221,98.4687,98.4127,98.4593,10153.0
2018-03-16 13:00:00,105.66,105.7,105.66,105.67,12342.0,98.4593,98.4966,98.4593,98.4687,12342.0
2018-03-16 13:05:00,105.67,105.71,105.65,105.66,22874.0,98.4687,98.5059,98.45,98.4593,22874.0
2018-03-16 13:10:00,105.66,105.66,105.59,105.62,22703.0,98.4593,98.4593,98.3941,98.4221,22703.0
2018-03-16 13:15:00,105.61,105.62,105.56,105.57,13310.0,98.4127,98.4221,98.3662,98.3755,13310.0
2018-03-16 13:20:00,105.56,105.58,105.53,105.53,17114.0,98.3662,98.3848,98.3382,98.3382,17114.0
2018-03-16 13:25:00,105.54,105.56,105.46,105.49,30090.0,98.3475,98.3662,98.273,98.3009,30090.0
2018-03-16 13:30:00,105.48,105.54,105.46,105.53,21910.0,98.2916,98.3475,98.273,98.3382,21910.0
2018-03-16 13:35:00,105.53,105.55,105.47,105.51,17836.0,98.3382,98.3568,98.2823,98.3196,17836.0
2018-03-16 13:40:00,105.51,105.54,105.42,105.43,24619.0,98.3196,98.3475,98.2357,98.245,24619.0
2018-03-16 13:45:00,105.42,105.45,105.35,105.38,52655.0,98.2357,98.2637,98.1705,98.1984,52655.0
2018-03-16 13:50:00,105.38,105.39,105.33,105.36,13172.0,98.1984,98.2077,98.1518,98.1798,13172.0
2018-03-16 13:55:00,105.36,105.4,105.35,105.4,23169.0,98.1798,98.2171,98.1705,98.2171,23169.0
2018-03-16 14:00:00,105.4,105.43,105.38,105.38,19329.0,98.2171,98.245,98.1984,98.1984,19329.0
2018-03-16 14:05:00,105.39,105.41,105.36,105.37,47371.0,98.2077,98.2264,98.1798,98.1891,47371.0
2018-03-16 14:10:00,105.36,105.37,105.3,105.33,18424.0,98.1798,98.1891,98.1239,98.1518,18424.0
2018-03-16 14:15:00,105.32,105.36,105.32,105.34,11503.0,98.1425,98.1798,98.1425,98.1611,11503.0
2018-03-16 14:20:00,105.35,105.37,105.32,105.37,74246.0,98.1705,98.1891,98.1425,98.1891,74246.0
2018-03-16 14:25:00,105.38,105.45,105.38,105.45,19929.0,98.1984,98.2637,98.1984,98.2637,19929.0
2018-03-16 14:30:00,105.44,105.45,105.39,105.42,14471.0,98.2543,98.2637,98.2077,98.2357,14471.0
2018-03-16 14:35:00,105.42,105.46,105.42,105.42,29582.0,98.2357,98.273,98.2357,98.2357,29582.0
2018-03-16 14:40:00,105.42,105.43,105.39,105.41,15713.0,98.2357,98.245,98.2077,98.2264,15713.0
2018-03-16 14:45:00,105.4,105.41,105.37,105.38,15415.0,98.2171,98.2264,98.1891,98.1984,15415.0
2018-03-16 14:50:00,105.39,105.43,105.35,105.4,17466.0,98.2077,98.245,98.1705,98.2171,17466.0
2018-03-16 14:55:00,105.41,105.45,105.41,105.41,12053.0,98.2264,98.2637,98.2264,98.2264,12053.0
2018-03-16 15:00:00,105.4,105.43,105.37,105.38,18533.0,98.2171,98.245,98.1891,98.1984,18533.0
2018-03-16 15:05:00,105.38,105.39,105.36,105.37,10179.0,98.1984,98.2077,98.1798,98.1891,10179.0
2018-03-16 15:10:00,105.37,105.39,105.35,105.37,9212.0,98.1891,98.2077,98.1705,98.1891,9212.0
2018-03-16 15:15:00,105.38,105.38,105.32,105.33,19338.0,98.1984,98.1984,98.1425,98.1518,19338.0
2018-03-16 15:20:00,105.33,105.35,105.31,105.31,25896.0,98.1518,98.1705,98.1332,98.1332,25896.0
2018-03-16 15:25:00,105.31,105.38,105.3,105.36,28053.0,98.1332,98.1984,98.1239,98.1798,28053.0
2018-03-16 15:30:00,105.36,105.39,105.34,105.37,49045.0,98.1798,98.2077,98.1611,98.1891,49045.0
2018-03-16 15:35:00,105.37,105.39,105.31,105.34,51137.0,98.1891,98.2077,98.1332,98.1611,51137.0
2018-03-16 15:40:00,105.35,105.38,105.33,105.36,57275.0,98.1705,98.1984,98.1518,98.1798,57275.0
2018-03-16 15:45:00,105.37,105.37,105.31,105.33,61512.0,98.1891,98.1891,98.1332,98.1518,61512.0
2018-03-16 15:50:00,105.33,105.42,105.33,105.39,172119.0,98.1518,98.2357,98.1518,98.2077,172119.0
2018-03-16 15:55:00,105.39,105.42,105.17,105.17,743190.0,98.2077,98.2357,98.0027,98.0027,743190.0
2018-03-19 09:30:00,104.79,104.83,104.48,104.58,146847.0,97.6486,97.6859,97.3598,97.4529,146847.0
2018-03-19 09:35:00,104.58,104.76,104.52,104.75,63366.0,97.4529,97.6207,97.397,97.6114,63366.0
2018-03-19 09:40:00,104.75,104.79,104.56,104.56,95424.0,97.6114,97.6486,97.4343,97.4343,95424.0
2018-03-19 09:45:00,104.56,104.72,104.55,104.68,56109.0,97.4343,97.5834,97.425,97.5461,56109.0
2018-03-19 09:50:00,104.67,104.78,104.67,104.7,42870.0,97.5368,97.6393,97.5368,97.5648,42870.0
2018-03-19 09:55:00,104.7,104.8,104.67,104.8,54411.0,97.5648,97.6579,97.5368,97.6579,54411.0
2018-03-19 10:00:00,104.8,104.8,104.64,104.69,35396.0,97.6579,97.6579,97.5089,97.5554,35396.0
2018-03-19 10:05:00,104.69,104.69,104.53,104.53,31613.0,97.5554,97.5554,97.4063,97.4063,31613.0
2018-03-19 10:10:00,104.52,104.56,104.41,104.5,89922.0,97.397,97.4343,97.2945,97.3784,89922.0
2018-03-19 10:15:00,104.51,104.62,104.49,104.55,45457.0,97.3877,97.4902,97.3691,97.425,45457.0
2018-03-19 10:20:00,104.56,104.59,104.49,104.56,45891.0,97.4343,97.4623,97.3691,97.4343,45891.0
2018-03-19 10:25:00,104.58,104.73,104.56,104.72,25935.0,97.4529,97.5927,97.4343,97.5834,25935.0
2018-03-19 10:30:00,104.71,104.78,104.7,104.74,89090.0,97.5741,97.6393,97.5648,97.602,89090.0
2018-03-19 10:35:00,104.74,104.74,104.65,104.65,13576.0,97.602,97.602,97.5182,97.5182,13576.0
2018-03-19 10:40:00,104.65,104.68,104.48,104.49,108837.0,97.5182,97.5461,97.3598,97.3691,108837.0
2018-03-19 10:45:00,104.48,104.57,104.48,104.51,54212.0,97.3598,97.4436,97.3598,97.3877,54212.0
2018-03-19 10:50:00,104.51,104.51,104.34,104.35,32674.0,97.3877,97.3877,97.2293,97.2386,32674.0
2018-03-19 10:55:00,104.34,104.38,104.28,104.36,69155.0,97.2293,97.2666,97.1734,97.2479,69155.0
2018-03-19 11:00:00,104.35,104.35,104.18,104.21,169056.0,97.2386,97.2386,97.0802,97.1082,169056.0
2018-03-19 11:05:00,104.2,104.37,104.2,104.37,103874.0,97.0988,97.2573,97.0988,97.2573,103874.0
2018-03-19 11:10:00,104.37,104.38,104.19,104.24,50173.0,97.2573,97.2666,97.0895,97.1361,50173.0
2018-03-19 11:15:00,104.25,104.25,104.14,104.2,57985.0,97.1454,97.1454,97.0429,97.0988,57985.0
2018-03-19 11:20:00,104.2,104.29,104.17,104.23,40830.0,97.0988,97.1827,97.0709,97.1268,40830.0
2018-03-19 11:25:00,104.23,104.29,104.2,104.28,20312.0,97.1268,97.1827,97.0988,97.1734,20312.0
2018-03-19 11:30:00,104.29,104.29,104.12,104.18,29076.0,97.1827,97.1827,97.0243,97.0802,29076.0
2018-03-19 11:35:00,104.17,104.17,104.11,104.12,20226.0,97.0709,97.0709,97.015,97.0243,20226.0
2018-03-19 11:40:00,104.11,104.11,103.98,103.98,94003.0,97.015,97.015,96.8938,96.8938,94003.0
2018-03-19 11:45:00,103.99,104.0,103.79,103.82,61010.0,96.9031,96.9125,96.7168,96.7447,61010.0
2018-03-19 11:50:00,103.83,103.94,103.78,103.85,43828.0,96.7541,96.8566,96.7075,96.7727,43828.0
2018-03-19 11:55:00,103.85,103.86,103.58,103.66,51035.0,96.7727,96.782,96.5211,96.5956,51035.0
2018-03-19 12:00:00,103.67,103.72,103.59,103.66,63563.0,96.605,96.6515,96.5304,96.5956,63563.0
2018-03-19 12:05:00,103.66,103.85,103.66,103.75,56362.0,96.5956,96.7727,96.5956,96.6795,56362.0
2018-03-19 12:10:00,103.74,103.76,103.6,103.68,59417.0,96.6702,96.6888,96.5397,96.6143,59417.0
2018-03-19 12:15:00,103.67,103.7,103.6,103.67,25970.0,96.605,96.6329,96.5397,96.605,25970.0
2018-03-19 12:20:00,103.67,103.82,103.6,103.81,69064.0,96.605,96.7447,96.5397,96.7354,69064.0
2018-03-19 12:25:00,103.79,103.89,103.75,103.88,40396.0,96.7168,96.81,96.6795,96.8006,40396.0
2018-03-19 12:30:00,103.89,103.93,103.69,103.72,79391.0,96.81,96.8472,96.6236,96.6515,79391.0
2018-03-19 12:35:00,103.72,103.81,103.72,103.76,14469.0,96.6515,96.7354,96.6515,96.6888,14469.0
2018-03-19 12:40:00,103.75,103.79,103.66,103.66,21258.0,96.6795,96.7168,96.5956,96.5956,21258.0
2018-03-19 12:45:00,103.65,103.65,103.52,103.53,39010.0,96.5863,96.5863,96.4652,96.4745,39010.0
2018-03-19 12:50:00,103.52,103.67,103.52,103.67,38276.0,96.4652,96.605,96.4652,96.605,38276.0
2018-03-19 12:55:00,103.68,103.76,103.68,103.72,33812.0,96.6143,96.6888,96.6143,96.6515,33812.0
2018-03-19 13:00:00,103.7,103.73,103.52,103.52,75072.0,96.6329,96.6609,96.4652,96.4652,75072.0
2018-03-19 13:05:00,103.52,103.55,103.3,103.31,91750.0,96.4652,96.4931,96.2602,96.2695,91750.0
2018-03-19 13:10:00,103.32,103.43,103.23,103.42,52701.0,96.2788,96.3813,96.1949,96.372,52701.0
2018-03-19 13:15:00,103.41,103.49,103.4,103.47,15034.0,96.3627,96.4372,96.3534,96.4186,15034.0
2018-03-19 13:20:00,103.46,103.46,103.37,103.4,28874.0,96.4093,96.4093,96.3254,96.3534,28874.0
2018-03-19 13:25:00,103.4,103.41,103.2,103.29,109054.0,96.3534,96.3627,96.167,96.2509,109054.0
2018-03-19 13:30:00,103.29,103.39,103.28,103.31,65453.0,96.2509,96.344,96.2415,96.2695,65453.0
2018-03-19 13:35:00,103.31,103.45,103.28,103.45,32523.0,96.2695,96.3999,96.2415,96.3999,32523.0
2018-03-19 13:40:00,103.46,103.49,103.42,103.48,42893.0,96.4093,96.4372,96.372,96.4279,42893.0
2018-03-19 13:45:00,103.48,103.53,103.47,103.5,54742.0,96.4279,96.4745,96.4186,96.4465,54742.0
2018-03-19 13:50:00,103.49,103.51,103.42,103.44,41475.0,96.4372,96.4559,96.372,96.3906,41475.0
2018-03-19 13:55:00,103.43,103.52,103.41,103.51,34201.0,96.3813,96.4652,96.3627,96.4559,34201.0
2018-03-19 14:00:00,103.5,103.65,103.49,103.63,61210.0,96.4465,96.5863,96.4372,96.5677,61210.0
2018-03-19 14:05:00,103.63,103.63,103.58,103.6,31261.0,96.5677,96.5677,96.5211,96.5397,31261.0
2018-03-19 14:10:00,103.61,103.66,103.58,103.63,42560.0,96.549,96.5956,96.5211,96.5677,42560.0
2018-03-19 14:15:00,103.63,103.67,103.57,103.58,40550.0,96.5677,96.605,96.5118,96.5211,40550.0
2018-03-19 14:20:00,103.58,103.59,103.43,103.44,67077.0,96.5211,96.5304,96.3813,96.3906,67077.0
2018-03-19 14:25:00,103.44,103.55,103.44,103.54,37186.0,96.3906,96.4931,96.3906,96.4838,37186.0
2018-03-19 14:30:00,103.53,103.53,103.32,103.32,53956.0,96.4745,96.4745,96.2788,96.2788,53956.0
2018-03-19 14:35:00,103.33,103.33,103.15,103.19,78417.0,96.2881,96.2881,96.1204,96.1577,78417.0
2018-03-19 14:40:00,103.2,103.31,103.11,103.31,60613.0,96.167,96.2695,96.0831,96.2695,60613.0
2018-03-19 14:45:00,103.31,103.38,103.28,103.29,37383.0,96.2695,96.3347,96.2415,96.2509,37383.0
2018-03-19 14:50:00,103.29,103.46,103.25,103.46,67446.0,96.2509,96.4093,96.2136,96.4093,67446.0
2018-03-19 14:55:00,103.45,103.51,103.42,103.43,37954.0,96.3999,96.4559,96.372,96.3813,37954.0
2018-03-19 15:00:00,103.43,103.45,103.32,103.45,59022.0,96.3813,96.3999,96.2788,96.3999,59022.0
2018-03-19 15:05:00,103.44,103.5,103.3,103.35,96509.0,96.3906,96.4465,96.2602,96.3068,96509.0
2018-03-19 15:10:00,103.36,103.44,103.33,103.42,53449.0,96.3161,96.3906,96.2881,96.372,53449.0
2018-03-19 15:15:00,103.43,103.65,103.43,103.63,31407.0,96.3813,96.5863,96.3813,96.5677,31407.0
2018-03-19 15:20:00,103.63,103.68,103.49,103.49,78350.0,96.5677,96.6143,96.4372,96.4372,78350.0
2018-03-19 15:25:00,103.49,103.54,103.46,103.49,52379.0,96.4372,96.4838,96.4093,96.4372,52379.0
2018-03-19 15:30:00,103.49,103.49,103.36,103.44,91757.0,96.4372,96.4372,96.3161,96.3906,91757.0
2018-03-19 15:35:00,103.43,103.58,103.37,103.55,88595.0,96.3813,96.5211,96.3254,96.4931,88595.0
2018-03-19 15:40:00,103.55,103.59,103.48,103.53,136262.0,96.4931,96.5304,96.4279,96.4745,136262.0
2018-03-19 15:45:00,103.53,103.79,103.52,103.75,138903.0,96.4745,96.7168,96.4652,96.6795,138903.0
2018-03-19 15:50:00,103.74,103.82,103.67,103.8,189462.0,96.6702,96.7447,96.605,96.7261,189462.0
2018-03-19 15:55:00,103.79,103.97,103.78,103.88,419161.0,96.7168,96.8845,96.7075,96.8006,419161.0
2018-03-20 09:30:00,104.06,104.27,104.05,104.22,138611.0,96.9684,97.1641,96.9591,97.1175,138611.0
2018-03-20 09:35:00,104.21,104.21,104.01,104.01,55135.0,97.1082,97.1082,96.9218,96.9218,55135.0
2018-03-20 09:40:00,104.02,104.31,104.02,104.28,75968.0,96.9311,97.2013,96.9311,97.1734,75968.0
2018-03-20 09:45:00,104.3,104.4,104.25,104.28,81356.0,97.192,97.2852,97.1454,97.1734,81356.0
2018-03-20 09:50:00,104.27,104.29,104.22,104.26,85788.0,97.1641,97.1827,97.1175,97.1547,85788.0
2018-03-20 09:55:00,104.23,104.23,104.15,104.16,55343.0,97.1268,97.1268,97.0522,97.0616,55343.0
2018-03-20 10:00:00,104.14,104.24,104.14,104.23,37025.0,97.0429,97.1361,97.0429,97.1268,37025.0
2018-03-20 10:05:00,104.23,104.29,104.2,104.24,57521.0,97.1268,97.1827,97.0988,97.1361,57521.0
2018-03-20 10:10:00,104.23,104.24,104.15,104.18,55494.0,97.1268,97.1361,97.0522,97.0802,55494.0
2018-03-20 10:15:00,104.16,104.27,104.11,104.24,40415.0,97.0616,97.1641,97.015,97.1361,40415.0
2018-03-20 10:20:00,104.24,104.33,104.23,104.32,21255.0,97.1361,97.22,97.1268,97.2107,21255.0
2018-03-20 10:25:00,104.31,104.49,104.28,104.47,48709.0,97.2013,97.3691,97.1734,97.3504,48709.0
2018-03-20 10:30:00,104.48,104.58,104.45,104.45,44784.0,97.3598,97.4529,97.3318,97.3318,44784.0
2018-03-20 10:35:00,104.44,104.48,104.38,104.43,32623.0,97.3225,97.3598,97.2666,97.3132,32623.0
2018-03-20 10:40:00,104.46,104.47,104.32,104.35,54402.0,97.3411,97.3504,97.2107,97.2386,54402.0
2018-03-20 10:45:00,104.36,104.44,104.32,104.32,17999.0,97.2479,97.3225,97.2107,97.2107,17999.0
2018-03-20 10:50:00,104.32,104.51,104.31,104.49,28780.0,97.2107,97.3877,97.2013,97.3691,28780.0
2018-03-20 10:55:00,104.49,104.56,104.43,104.56,17086.0,97.3691,97.4343,97.3132,97.4343,17086.0
2018-03-20 11:00:00,104.57,104.61,104.45,104.45,17270.0,97.4436,97.4809,97.3318,97.3318,17270.0
2018-03-20 11:05:00,104.45,104.53,104.4,104.41,20216.0,97.3318,97.4063,97.2852,97.2945,20216.0
2018-03-20 11:10:00,104.4,104.46,104.32,104.34,11975.0,97.2852,97.3411,97.2107,97.2293,11975.0
2018-03-20 11:15:00,104.35,104.44,104.35,104.44,27861.0,97.2386,97.3225,97.2386,97.3225,27861.0
2018-03-20 11:20:00,104.44,104.54,104.44,104.5,14949.0,97.3225,97.4157,97.3225,97.3784,14949.0
2018-03-20 11:25:00,104.5,104.55,104.45,104.49,16597.0,97.3784,97.425,97.3318,97.3691,16597.0
2018-03-20 11:30:00,104.5,104.51,104.43,104.44,41720.0,97.3784,97.3877,97.3132,97.3225,41720.0
2018-03-20 11:35:00,104.44,104.49,104.43,104.48,31732.0,97.3225,97.3691,97.3132,97.3598,31732.0
2018-03-20 11:40:00,104.47,104.47,104.32,104.38,11330.0,97.3504,97.3504,97.2107,97.2666,11330.0
2018-03-20 11:45:00,104.38,104.38,104.22,104.25,19024.0,97.2666,97.2666,97.1175,97.1454,19024.0
2018-03-20 11:50:00,104.23,104.27,104.15,104.2,60775.0,97.1268,97.1641,97.0522,97.0988,60775.0
2018-03-20 11:55:00,104.2,104.35,104.17,104.35,55146.0,97.0988,97.2386,97.0709,97.2386,55146.0
2018-03-20 12:00:00,104.34,104.37,104.24,104.32,102740.0,97.2293,97.2573,97.1361,97.2107,102740.0
2018-03-20 12:05:00,104.32,104.35,104.29,104.31,18589.0,97.2107,97.2386,97.1827,97.2013,18589.0
2018-03-20 12:10:00,104.3,104.46,104.3,104.44,27692.0,97.192,97.3411,97.192,97.3225,27692.0
2018-03-20 12:15:00,104.44,104.45,104.37,104.4,17491.0,97.3225,97.3318,97.2573,97.2852,17491.0
2018-03-20 12:20:00,104.41,104.48,104.41,104.47,18692.0,97.2945,97.3598,97.2945,97.3504,18692.0
2018-03-20 12:25:00,104.49,104.55,104.48,104.49,11053.0,97.3691,97.425,97.3598,97.3691,11053.0
2018-03-20 12:30:00,104.48,104.58,104.48,104.56,13464.0,97.3598,97.4529,97.3598,97.4343,13464.0
2018-03-20 12:35:00,104.56,104.58,104.46,104.47,28024.0,97.4343,97.4529,97.3411,97.3504,28024.0
2018-03-20 12:40:00,104.47,104.52,104.47,104.47,80511.0,97.3504,97.397,97.3504,97.3504,80511.0
2018-03-20 12:45:00,104.47,104.54,104.46,104.51,86699.0,97.3504,97.4157,97.3411,97.3877,86699.0
2018-03-20 12:50:00,104.52,104.53,104.43,104.44,9358.0,97.397,97.4063,97.3132,97.3225,9358.0
2018-03-20 12:55:00,104.46,104.46,104.36,104.4,12566.0,97.3411,97.3411,97.2479,97.2852,12566.0
2018-03-20 13:00:00,104.4,104.46,104.38,104.45,8676.0,97.2852,97.3411,97.2666,97.3318,8676.0
2018-03-20 13:05:00,104.46,104.51,104.45,104.46,10744.0,97.3411,97.3877,97.3318,97.3411,10744.0
2018-03-20 13:10:00,104.45,104.49,104.39,104.39,10583.0,97.3318,97.3691,97.2759,97.2759,10583.0
2018-03-20 13:15:00,104.38,104.43,104.35,104.41,12522.0,97.2666,97.3132,97.2386,97.2945,12522.0
2018-03-20 13:20:00,104.4,104.43,104.36,104.41,7568.0,97.2852,97.3132,97.2479,97.2945,7568.0
2018-03-20 13:25:00,104.41,104.42,104.35,104.36,7628.0,97.2945,97.3038,97.2386,97.2479,7628.0
2018-03-20 13:30:00,104.35,104.37,104.26,104.26,17400.0,97.2386,97.2573,97.1547,97.1547,17400.0
2018-03-20 13:35:00,104.25,104.25,104.2,104.24,11208.0,97.1454,97.1454,97.0988,97.1361,11208.0
2018-03-20 13:40:00,104.25,104.28,104.21,104.26,10069.0,97.1454,97.1734,97.1082,97.1547,10069.0
2018-03-20 13:45:00,104.26,104.31,104.22,104.31,11335.0,97.1547,97.2013,97.1175,97.2013,11335.0
2018-03-20 13:50:00,104.31,104.35,104.29,104.33,15569.0,97.2013,97.2386,97.1827,97.22,15569.0
2018-03-20 13:55:00,104.33,104.35,104.23,104.23,47757.0,97.22,97.2386,97.1268,97.1268,47757.0
2018-03-20 14:00:00,104.23,104.35,104.17,104.35,57818.0,97.1268,97.2386,97.0709,97.2386,57818.0
2018-03-20 14:05:00,104.37,104.39,104.31,104.32,13154.0,97.2573,97.2759,97.2013,97.2107,13154.0
2018-03-20 14:10:00,104.33,104.37,104.29,104.3,10638.0,97.22,97.2573,97.1827,97.192,10638.0
2018-03-20 14:15:00,104.32,104.4,104.32,104.39,13773.0,97.2107,97.2852,97.2107,97.2759,13773.0
2018-03-20 14:20:00,104.39,104.45,104.37,104.41,11037.0,97.2759,97.3318,97.2573,97.2945,11037.0
2018-03-20 14:25:00,104.42,104.46,104.42,104.46,10031.0,97.3038,97.3411,97.3038,97.3411,10031.0
2018-03-20 14:30:00,104.45,104.48,104.44,104.45,31958.0,97.3318,97.3598,97.3225,97.3318,31958.0
2018-03-20 14:35:00,104.45,104.47,104.44,104.47,13011.0,97.3318,97.3504,97.3225,97.3504,13011.0
2018-03-20 14:40:00,104.46,104.53,104.44,104.51,39429.0,97.3411,97.4063,97.3225,97.3877,39429.0
2018-03-20 14:45:00,104.53,104.53,104.48,104.51,11696.0,97.4063,97.4063,97.3598,97.3877,11696.0
2018-03-20 14:50:00,104.52,104.54,104.49,104.53,27035.0,97.397,97.4157,97.3691,97.4063,27035.0
2018-03-20 14:55:00,104.55,104.57,104.48,104.54,66127.0,97.425,97.4436,97.3598,97.4157,66127.0
2018-03-20 15:00:00,104.55,104.61,104.55,104.58,18446.0,97.425,97.4809,97.425,97.4529,18446.0
2018-03-20 15:05:00,104.58,104.62,104.57,104.6,23276.0,97.4529,97.4902,97.4436,97.4716,23276.0
2018-03-20 15:10:00,104.6,104.64,104.55,104.62,32074.0,97.4716,97.5089,97.425,97.4902,32074.0
2018-03-20 15:15:00,104.62,104.62,104.53,104.54,39589.0,97.4902,97.4902,97.4063,97.4157,39589.0
2018-03-20 15:20:00,104.53,104.57,104.52,104.52,18285.0,97.4063,97.4436,97.397,97.397,18285.0
2018-03-20 15:25:00,104.52,104.52,104.46,104.49,29572.0,97.397,97.397,97.3411,97.3691,29572.0
2018-03-20 15:30:00,104.48,104.57,104.48,104.57,40182.0,97.3598,97.4436,97.3598,97.4436,40182.0
2018-03-20 15:35:00,104.57,104.57,104.42,104.47,76350.0,97.4436,97.4436,97.3038,97.3504,76350.0
2018-03-20 15:40:00,104.46,104.5,104.43,104.44,62593.0,97.3411,97.3784,97.3132,97.3225,62593.0
2018-03-20 15:45:00,104.44,104.51,104.41,104.47,65332.0,97.3225,97.3877,97.2945,97.3504,65332.0
2018-03-20 15:50:00,104.47,104.5,104.43,104.48,71582.0,97.3504,97.3784,97.3132,97.3598,71582.0
2018-03-20 15:55:00,104.47,104.54,104.46,104.51,309860.0,97.3504,97.4157,97.3411,97.3877,309860.0
2018-03-21 09:30:00,104.62,104.72,104.6,104.72,52366.0,97.4902,97.5834,97.4716,97.5834,52366.0
2018-03-21 09:35:00,104.72,104.75,104.6,104.66,77288.0,97.5834,97.6114,97.4716,97.5275,77288.0
2018-03-21 09:40:00,104.66,104.66,104.56,104.57,26381.0,97.5275,97.5275,97.4343,97.4436,26381.0
2018-03-21 09:45:00,104.56,104.67,104.55,104.59,39502.0,97.4343,97.5368,97.425,97.4623,39502.0
2018-03-21 09:50:00,104.6,104.67,104.5,104.62,28930.0,97.4716,97.5368,97.3784,97.4902,28930.0
2018-03-21 09:55:00,104.61,104.66,104.55,104.62,85186.0,97.4809,97.5275,97.425,97.4902,85186.0
2018-03-21 10:00:00,104.63,104.81,104.63,104.81,22272.0,97.4995,97.6673,97.4995,97.6673,22272.0
2018-03-21 10:05:00,104.81,104.81,104.7,104.79,192409.0,97.6673,97.6673,97.5648,97.6486,192409.0
2018-03-21 10:10:00,104.8,104.89,104.78,104.83,81965.0,97.6579,97.7418,97.6393,97.6859,81965.0
2018-03-21 10:15:00,104.83,104.9,104.82,104.83,69580.0,97.6859,97.7511,97.6766,97.6859,69580.0
2018-03-21 10:20:00,104.83,104.86,104.74,104.77,48453.0,97.6859,97.7139,97.602,97.63,48453.0
2018-03-21 10:25:00,104.77,104.79,104.74,104.75,18824.0,97.63,97.6486,97.602,97.6114,18824.0
2018-03-21 10:30:00,104.75,104.78,104.69,104.71,25796.0,97.6114,97.6393,97.5554,97.5741,25796.0
2018-03-21 10:35:00,104.73,104.78,104.66,104.75,98701.0,97.5927,97.6393,97.5275,97.6114,98701.0
2018-03-21 10:40:00,104.75,104.8,104.74,104.8,60276.0,97.6114,97.6579,97.602,97.6579,60276.0
2018-03-21 10:45:00,104.81,104.82,104.73,104.74,29214.0,97.6673,97.6766,97.5927,97.602,29214.0
2018-03-21 10:50:00,104.75,104.79,104.69,104.7,35186.0,97.6114,97.6486,97.5554,97.5648,35186.0
2018-03-21 10:55:00,104.7,104.72,104.64,104.64,77869.0,97.5648,97.5834,97.5089,97.5089,77869.0
2018-03-21 11:00:00,104.64,104.68,104.62,104.63,36993.0,97.5089,97.5461,97.4902,97.4995,36993.0
2018-03-21 11:05:00,104.63,104.69,104.61,104.67,60793.0,97.4995,97.5554,97.4809,97.5368,60793.0
2018-03-21 11:10:00,104.68,104.71,104.66,104.67,14437.0,97.5461,97.5741,97.5275,97.5368,14437.0
2018-03-21 11:15:00,104.69,104.76,104.69,104.72,20445.0,97.5554,97.6207,97.5554,97.5834,20445.0
2018-03-21 11:20:00,104.72,104.74,104.68,104.73,15297.0,97.5834,97.602,97.5461,97.5927,15297.0
2018-03-21 11:25:00,104.73,104.75,104.68,104.75,15633.0,97.5927,97.6114,97.5461,97.6114,15633.0
2018-03-21 11:30:00,104.75,104.81,104.75,104.8,27792.0,97.6114,97.6673,97.6114,97.6579,27792.0
2018-03-21 11:35:00,104.8,104.82,104.75,104.82,18054.0,97.6579,97.6766,97.6114,97.6766,18054.0
2018-03-21 11:40:00,104.8,104.8,104.72,104.78,27547.0,97.6579,97.6579,97.5834,97.6393,27547.0
2018-03-21 11:45:00,104.77,104.8,104.76,104.8,22560.0,97.63,97.6579,97.6207,97.6579,22560.0
2018-03-21 11:50:00,104.79,104.98,104.79,104.94,23351.0,97.6486,97.8257,97.6486,97.7884,23351.0
2018-03-21 11:55:00,104.95,105.04,104.89,104.9,53631.0,97.7977,97.8816,97.7418,97.7511,53631.0
2018-03-21 12:00:00,104.9,104.93,104.87,104.91,33651.0,97.7511,97.7791,97.7232,97.7605,33651.0
2018-03-21 12:05:00,104.9,104.95,104.86,104.93,21949.0,97.7511,97.7977,97.7139,97.7791,21949.0
2018-03-21 12:10:00,104.94,104.95,104.89,104.92,33844.0,97.7884,97.7977,97.7418,97.7698,33844.0
2018-03-21 12:15:00,104.91,104.96,104.9,104.96,29495.0,97.7605,97.807,97.7511,97.807,29495.0
2018-03-21 12:20:00,104.96,104.98,104.95,104.97,17747.0,97.807,97.8257,97.7977,97.8164,17747.0
2018-03-21 12:25:00,104.97,104.97,104.94,104.96,13143.0,97.8164,97.8164,97.7884,97.807,13143.0
2018-03-21 12:30:00,104.96,104.97,104.93,104.93,24959.0,97.807,97.8164,97.7791,97.7791,24959.0
2018-03-21 12:35:00,104.94,104.99,104.94,104.98,14388.0,97.7884,97.835,97.7884,97.8257,14388.0
2018-03-21 12:40:00,104.98,105.05,104.98,105.01,33898.0,97.8257,97.8909,97.8257,97.8536,33898.0
2018-03-21 12:45:00,105.02,105.03,104.98,105.0,19463.0,97.863,97.8723,97.8257,97.8443,19463.0
2018-03-21 12:50:00,105.0,105.04,104.96,104.98,9684.0,97.8443,97.8816,97.807,97.8257,9684.0
2018-03-21 12:55:00,104.98,105.01,104.96,104.99,49152.0,97.8257,97.8536,97.807,97.835,49152.0
2018-03-21 13:00:00,105.0,105.02,104.92,104.93,6029.0,97.8443,97.863,97.7698,97.7791,6029.0
2018-03-21 13:05:00,104.94,104.94,104.83,104.83,57311.0,97.7884,97.7884,97.6859,97.6859,57311.0
2018-03-21 13:10:00,104.83,104.83,104.77,104.79,42626.0,97.6859,97.6859,97.63,97.6486,42626.0
2018-03-21 13:15:00,104.79,104.81,104.73,104.75,39722.0,97.6486,97.6673,97.5927,97.6114,39722.0
2018-03-21 13:20:00,104.75,104.79,104.74,104.79,44277.0,97.6114,97.6486,97.602,97.6486,44277.0
2018-03-21 13:25:00,104.79,104.82,104.77,104.77,34081.0,97.6486,97.6766,97.63,97.63,34081.0
2018-03-21 13:30:00,104.77,104.8,104.76,104.76,37609.0,97.63,97.6579,97.6207,97.6207,37609.0
2018-03-21 13:35:00,104.76,104.78,104.66,104.67,48327.0,97.6207,97.6393,97.5275,97.5368,48327.0
2018-03-21 13:40:00,104.67,104.71,104.67,104.68,36324.0,97.5368,97.5741,97.5368,97.5461,36324.0
2018-03-21 13:45:00,104.69,104.76,104.69,104.76,6656.0,97.5554,97.6207,97.5554,97.6207,6656.0
2018-03-21 13:50:00,104.75,104.78,104.72,104.78,18805.0,97.6114,97.6393,97.5834,97.6393,18805.0
2018-03-21 13:55:00,104.78,104.84,104.74,104.76,55282.0,97.6393,97.6952,97.602,97.6207,55282.0
2018-03-21 14:00:00,104.78,105.18,104.57,104.76,135085.0,97.6393,98.0121,97.4436,97.6207,135085.0
2018-03-21 14:05:00,104.76,105.04,104.73,104.98,95144.0,97.6207,97.8816,97.5927,97.8257,95144.0
2018-03-21 14:10:00,104.98,105.03,104.88,105.01,30957.0,97.8257,97.8723,97.7325,97.8536,30957.0
2018-03-21 14:15:00,105.0,105.2,105.0,105.05,151824.0,97.8443,98.0307,97.8443,97.8909,151824.0
2018-03-21 14:20:00,105.06,105.07,104.81,104.85,60993.0,97.9002,97.9095,97.6673,97.7045,60993.0
2018-03-21 14:25:00,104.85,104.85,104.62,104.76,45160.0,97.7045,97.7045,97.4902,97.6207,45160.0
2018-03-21 14:30:00,104.76,104.8,104.59,104.77,94851.0,97.6207,97.6579,97.4623,97.63,94851.0
2018-03-21 14:35:00,104.76,104.8,104.52,104.55,144490.0,97.6207,97.6579,97.397,97.425,144490.0
2018-03-21 14:40:00,104.54,104.69,104.45,104.64,70085.0,97.4157,97.5554,97.3318,97.5089,70085.0
2018-03-21 14:45:00,104.63,104.63,104.33,104.35,110254.0,97.4995,97.4995,97.22,97.2386,110254.0
2018-03-21 14:50:00,104.35,104.35,104.09,104.27,123556.0,97.2386,97.2386,96.9963,97.1641,123556.0
2018-03-21 14:55:00,104.29,104.42,104.28,104.4,44173.0,97.1827,97.3038,97.1734,97.2852,44173.0
2018-03-21 15:00:00,104.4,104.63,104.37,104.59,95411.0,97.2852,97.4995,97.2573,97.4623,95411.0
2018-03-21 15:05:00,104.61,104.65,104.38,104.63,52156.0,97.4809,97.5182,97.2666,97.4995,52156.0
2018-03-21 15:10:00,104.65,104.89,104.53,104.89,85525.0,97.5182,97.7418,97.4063,97.7418,85525.0
2018-03-21 15:15:00,104.9,104.91,104.7,104.75,74615.0,97.7511,97.7605,97.5648,97.6114,74615.0
2018-03-21 15:20:00,104.74,104.8,104.69,104.73,51385.0,97.602,97.6579,97.5554,97.5927,51385.0
2018-03-21 15:25:00,104.73,104.73,104.56,104.57,38193.0,97.5927,97.5927,97.4343,97.4436,38193.0
2018-03-21 15:30:00,104.57,104.67,104.49,104.63,53907.0,97.4436,97.5368,97.3691,97.4995,53907.0
2018-03-21 15:35:00,104.63,104.77,104.61,104.68,42007.0,97.4995,97.63,97.4809,97.5461,42007.0
2018-03-21 15:40:00,104.67,104.7,104.54,104.55,61558.0,97.5368,97.5648,97.4157,97.425,61558.0
2018-03-21 15:45:00,104.55,104.69,104.52,104.63,71188.0,97.425,97.5554,97.397,97.4995,71188.0
2018-03-21 15:50:00,104.63,104.63,104.41,104.44,128170.0,97.4995,97.4995,97.2945,97.3225,128170.0
2018-03-21 15:55:00,104.43,104.48,104.31,104.41,731400.0,97.3132,97.3598,97.2013,97.2945,731400.0
2018-03-22 09:30:00,103.6,103.6,103.31,103.56,112548.0,96.5397,96.5397,96.2695,96.5025,112548.0
2018-03-22 09:35:00,103.54,103.6,103.49,103.53,103028.0,96.4838,96.5397,96.4372,96.4745,103028.0
2018-03-22 09:40:00,103.53,103.7,103.52,103.65,125551.0,96.4745,96.6329,96.4652,96.5863,125551.0
2018-03-22 09:45:00,103.66,103.84,103.58,103.79,83731.0,96.5956,96.7634,96.5211,96.7168,83731.0
2018-03-22 09:50:00,103.79,103.83,103.58,103.58,46763.0,96.7168,96.7541,96.5211,96.5211,46763.0
2018-03-22 09:55:00,103.59,103.7,103.57,103.62,41558.0,96.5304,96.6329,96.5118,96.5584,41558.0
2018-03-22 10:00:00,103.6,103.73,103.54,103.69,64060.0,96.5397,96.6609,96.4838,96.6236,64060.0
2018-03-22 10:05:00,103.68,103.69,103.6,103.68,36850.0,96.6143,96.6236,96.5397,96.6143,36850.0
2018-03-22 10:10:00,103.68,103.86,103.56,103.8,88650.0,96.6143,96.782,96.5025,96.7261,88650.0
2018-03-22 10:15:00,103.81,103.86,103.73,103.77,99584.0,96.7354,96.782,96.6609,96.6981,99584.0
2018-03-22 10:20:00,103.76,103.76,103.65,103.68,28857.0,96.6888,96.6888,96.5863,96.6143,28857.0
2018-03-22 10:25:00,103.69,103.75,103.59,103.62,44716.0,96.6236,96.6795,96.5304,96.5584,44716.0
2018-03-22 10:30:00,103.61,103.61,103.41,103.45,66364.0,96.549,96.549,96.3627,96.3999,66364.0
2018-03-22 10:35:00,103.44,103.48,103.34,103.44,49764.0,96.3906,96.4279,96.2974,96.3906,49764.0
2018-03-22 10:40:00,103.44,103.45,103.3,103.31,113934.0,96.3906,96.3999,96.2602,96.2695,113934.0
2018-03-22 10:45:00,103.31,103.34,103.03,103.07,111569.0,96.2695,96.2974,96.0086,96.0458,111569.0
2018-03-22 10:50:00,103.07,103.16,103.0,103.04,120534.0,96.0458,96.1297,95.9806,96.0179,120534.0
2018-03-22 10:55:00,103.04,103.04,102.8,102.97,135830.0,96.0179,96.0179,95.7942,95.9527,135830.0
2018-03-22 11:00:00,102.96,103.1,102.96,103.04,136395.0,95.9433,96.0738,95.9433,96.0179,136395.0
2018-03-22 11:05:00,103.04,103.11,103.03,103.1,46519.0,96.0179,96.0831,96.0086,96.0738,46519.0
2018-03-22 11:10:00,103.11,103.19,103.03,103.07,246825.0,96.0831,96.1577,96.0086,96.0458,246825.0
2018-03-22 11:15:00,103.06,103.18,103.03,103.08,29143.0,96.0365,96.1484,96.0086,96.0552,29143.0
2018-03-22 11:20:00,103.07,103.07,102.85,102.9,48394.0,96.0458,96.0458,95.8408,95.8874,48394.0
2018-03-22 11:25:00,102.91,102.93,102.71,102.87,70793.0,95.8968,95.9154,95.7104,95.8595,70793.0
2018-03-22 11:30:00,102.87,102.91,102.76,102.77,147021.0,95.8595,95.8968,95.757,95.7663,147021.0
2018-03-22 11:35:00,102.78,102.79,102.62,102.67,31759.0,95.7756,95.7849,95.6265,95.6731,31759.0
2018-03-22 11:40:00,102.68,102.7,102.56,102.66,31311.0,95.6824,95.7011,95.5706,95.6638,31311.0
2018-03-22 11:45:00,102.62,102.75,102.57,102.72,31721.0,95.6265,95.7477,95.5799,95.7197,31721.0
2018-03-22 11:50:00,102.71,102.78,102.66,102.77,97986.0,95.7104,95.7756,95.6638,95.7663,97986.0
2018-03-22 11:55:00,102.77,102.82,102.69,102.7,30884.0,95.7663,95.8129,95.6917,95.7011,30884.0
2018-03-22 12:00:00,102.7,102.8,102.59,102.8,139152.0,95.7011,95.7942,95.5986,95.7942,139152.0
2018-03-22 12:05:00,102.8,102.88,102.77,102.8,27922.0,95.7942,95.8688,95.7663,95.7942,27922.0
2018-03-22 12:10:00,102.79,102.86,102.71,102.75,21158.0,95.7849,95.8502,95.7104,95.7477,21158.0
2018-03-22 12:15:00,102.73,103.11,102.69,103.0,180789.0,95.729,96.0831,95.6917,95.9806,180789.0
2018-03-22 12:20:00,103.03,103.13,102.95,102.95,83208.0,96.0086,96.1018,95.934,95.934,83208.0
2018-03-22 12:25:00,102.95,103.21,102.93,103.17,113277.0,95.934,96.1763,95.9154,96.139,113277.0
2018-03-22 12:30:00,103.17,103.23,103.08,103.22,60106.0,96.139,96.1949,96.0552,96.1856,60106.0
2018-03-22 12:35:00,103.24,103.35,103.2,103.2,54249.0,96.2043,96.3068,96.167,96.167,54249.0
2018-03-22 12:40:00,103.21,103.22,103.08,103.1,23655.0,96.1763,96.1856,96.0552,96.0738,23655.0
2018-03-22 12:45:00,103.1,103.15,103.02,103.11,56389.0,96.0738,96.1204,95.9993,96.0831,56389.0
2018-03-22 12:50:00,103.12,103.27,103.1,103.11,24374.0,96.0924,96.2322,96.0738,96.0831,24374.0
2018-03-22 12:55:00,103.11,103.16,103.01,103.11,20596.0,96.0831,96.1297,95.9899,96.0831,20596.0
2018-03-22 13:00:00,103.1,103.1,102.86,102.91,66580.0,96.0738,96.0738,95.8502,95.8968,66580.0
2018-03-22 13:05:00,102.92,102.97,102.86,102.96,39576.0,95.9061,95.9527,95.8502,95.9433,39576.0
2018-03-22 13:10:00,102.96,103.08,102.88,103.08,32379.0,95.9433,96.0552,95.8688,96.0552,32379.0
2018-03-22 13:15:00,103.08,103.13,103.05,103.08,23326.0,96.0552,96.1018,96.0272,96.0552,23326.0
2018-03-22 13:20:00,103.06,103.31,103.0,103.3,40785.0,96.0365,96.2695,95.9806,96.2602,40785.0
2018-03-22 13:25:00,103.3,103.46,103.26,103.46,28199.0,96.2602,96.4093,96.2229,96.4093,28199.0
2018-03-22 13:30:00,103.47,103.52,103.37,103.45,23560.0,96.4186,96.4652,96.3254,96.3999,23560.0
2018-03-22 13:35:00,103.46,103.54,103.44,103.47,37259.0,96.4093,96.4838,96.3906,96.4186,37259.0
2018-03-22 13:40:00,103.48,103.53,103.42,103.53,18718.0,96.4279,96.4745,96.372,96.4745,18718.0
2018-03-22 13:45:00,103.52,103.59,103.47,103.49,31066.0,96.4652,96.5304,96.4186,96.4372,31066.0
2018-03-22 13:50:00,103.48,103.5,103.42,103.42,25316.0,96.4279,96.4465,96.372,96.372,25316.0
2018-03-22 13:55:00,103.43,103.53,103.39,103.51,51164.0,96.3813,96.4745,96.344,96.4559,51164.0
2018-03-22 14:00:00,103.5,103.55,103.42,103.46,124506.0,96.4465,96.4931,96.372,96.4093,124506.0
2018-03-22 14:05:00,103.47,103.48,103.34,103.34,14896.0,96.4186,96.4279,96.2974,96.2974,14896.0
2018-03-22 14:10:00,103.34,103.39,103.27,103.39,16906.0,96.2974,96.344,96.2322,96.344,16906.0
2018-03-22 14:15:00,103.38,103.43,103.29,103.3,26708.0,96.3347,96.3813,96.2509,96.2602,26708.0
2018-03-22 14:20:00,103.29,103.29,103.1,103.1,39831.0,96.2509,96.2509,96.0738,96.0738,39831.0
2018-03-22 14:25:00,103.12,103.15,103.01,103.03,22056.0,96.0924,96.1204,95.9899,96.0086,22056.0
2018-03-22 14:30:00,103.03,103.06,102.94,103.05,32870.0,96.0086,96.0365,95.9247,96.0272,32870.0
2018-03-22 14:35:00,103.06,103.17,103.01,103.17,32621.0,96.0365,96.139,95.9899,96.139,32621.0
2018-03-22 14:40:00,103.17,103.18,103.05,103.11,21340.0,96.139,96.1484,96.0272,96.0831,21340.0
2018-03-22 14:45:00,103.12,103.21,103.05,103.14,22976.0,96.0924,96.1763,96.0272,96.1111,22976.0
2018-03-22 14:50:00,103.14,103.15,103.04,103.04,27956.0,96.1111,96.1204,96.0179,96.0179,27956.0
2018-03-22 14:55:00,103.04,103.06,102.87,102.89,114241.0,96.0179,96.0365,95.8595,95.8781,114241.0
2018-03-22 15:00:00,102.88,103.11,102.85,103.03,56616.0,95.8688,96.0831,95.8408,96.0086,56616.0
2018-03-22 15:05:00,103.02,103.06,102.83,102.85,166860.0,95.9993,96.0365,95.8222,95.8408,166860.0
2018-03-22 15:10:00,102.86,102.9,102.76,102.79,122094.0,95.8502,95.8874,95.757,95.7849,122094.0
2018-03-22 15:15:00,102.79,102.79,102.58,102.63,169312.0,95.7849,95.7849,95.5892,95.6358,169312.0
2018-03-22 15:20:00,102.63,102.88,102.61,102.78,135001.0,95.6358,95.8688,95.6172,95.7756,135001.0
2018-03-22 15:25:00,102.78,102.81,102.62,102.62,75758.0,95.7756,95.8036,95.6265,95.6265,75758.0
2018-03-22 15:30:00,102.62,102.68,102.54,102.67,134233.0,95.6265,95.6824,95.552,95.6731,134233.0
2018-03-22 15:35:00,102.67,102.67,102.54,102.56,127211.0,95.6731,95.6731,95.552,95.5706,127211.0
2018-03-22 15:40:00,102.56,102.63,102.48,102.57,122118.0,95.5706,95.6358,95.4961,95.5799,122118.0
2018-03-22 15:45:00,102.57,102.57,102.18,102.31,505526.0,95.5799,95.5799,95.2165,95.3376,505526.0
2018-03-22 15:50:00,102.31,102.47,102.24,102.27,201953.0,95.3376,95.4867,95.2724,95.3004,201953.0
2018-03-22 15:55:00,102.26,102.33,102.14,102.19,461221.0,95.291,95.3563,95.1792,95.2258,461221.0
2018-03-23 09:30:00,102.48,102.92,102.41,102.75,134122.0,95.4961,95.9061,95.4308,95.7477,134122.0
2018-03-23 09:35:00,102.74,102.74,102.39,102.4,122853.0,95.7383,95.7383,95.4122,95.4215,122853.0
2018-03-23 09:40:00,102.38,102.38,102.15,102.15,138050.0,95.4029,95.4029,95.1885,95.1885,138050.0
2018-03-23 09:45:00,102.15,102.17,101.91,102.06,84588.0,95.1885,95.2072,94.9649,95.1047,84588.0
2018-03-23 09:50:00,102.06,102.28,102.06,102.21,117555.0,95.1047,95.3097,95.1047,95.2445,117555.0
2018-03-23 09:55:00,102.24,102.3,102.09,102.14,80216.0,95.2724,95.3283,95.1326,95.1792,80216.0
2018-03-23 10:00:00,102.15,102.4,102.15,102.37,79287.0,95.1885,95.4215,95.1885,95.3936,79287.0
2018-03-23 10:05:00,102.39,102.4,102.1,102.3,68169.0,95.4122,95.4215,95.142,95.3283,68169.0
2018-03-23 10:10:00,102.29,102.47,102.2,102.25,101942.0,95.319,95.4867,95.2351,95.2817,101942.0
2018-03-23 10:15:00,102.24,102.4,102.17,102.22,98729.0,95.2724,95.4215,95.2072,95.2538,98729.0
2018-03-23 10:20:00,102.21,102.23,102.07,102.09,78347.0,95.2445,95.2631,95.114,95.1326,78347.0
2018-03-23 10:25:00,102.09,102.34,102.09,102.3,89297.0,95.1326,95.3656,95.1326,95.3283,89297.0
2018-03-23 10:30:00,102.31,102.48,102.24,102.46,110407.0,95.3376,95.4961,95.2724,95.4774,110407.0
2018-03-23 10:35:00,102.47,102.48,102.38,102.39,71178.0,95.4867,95.4961,95.4029,95.4122,71178.0
2018-03-23 10:40:00,102.39,102.58,102.38,102.54,91475.0,95.4122,95.5892,95.4029,95.552,91475.0
2018-03-23 10:45:00,102.54,102.69,102.49,102.49,99834.0,95.552,95.6917,95.5054,95.5054,99834.0
2018-03-23 10:50:00,102.5,102.6,102.36,102.53,78257.0,95.5147,95.6079,95.3842,95.5426,78257.0
2018-03-23 10:55:00,102.53,102.57,102.44,102.54,66667.0,95.5426,95.5799,95.4588,95.552,66667.0
2018-03-23 11:00:00,102.54,102.61,102.33,102.43,45795.0,95.552,95.6172,95.3563,95.4495,45795.0
2018-03-23 11:05:00,102.44,102.44,102.3,102.3,44766.0,95.4588,95.4588,95.3283,95.3283,44766.0
2018-03-23 11:10:00,102.3,102.34,102.19,102.27,47018.0,95.3283,95.3656,95.2258,95.3004,47018.0
2018-03-23 11:15:00,102.27,102.36,102.19,102.26,41788.0,95.3004,95.3842,95.2258,95.291,41788.0
2018-03-23 11:20:00,102.25,102.3,102.13,102.2,65953.0,95.2817,95.3283,95.1699,95.2351,65953.0
2018-03-23 11:25:00,102.19,102.28,102.12,102.13,37566.0,95.2258,95.3097,95.1606,95.1699,37566.0
2018-03-23 11:30:00,102.13,102.2,102.1,102.17,101296.0,95.1699,95.2351,95.142,95.2072,101296.0
2018-03-23 11:35:00,102.17,102.21,101.91,101.91,65624.0,95.2072,95.2445,94.9649,94.9649,65624.0
2018-03-23 11:40:00,101.91,101.97,101.82,101.82,52551.0,94.9649,95.0208,94.881,94.881,52551.0
2018-03-23 11:45:00,101.83,101.86,101.69,101.72,27151.0,94.8904,94.9183,94.7599,94.7878,27151.0
2018-03-23 11:50:00,101.73,101.76,101.61,101.72,43032.0,94.7972,94.8251,94.6853,94.7878,43032.0
2018-03-23 11:55:00,101.71,101.72,101.56,101.56,43259.0,94.7785,94.7878,94.6388,94.6388,43259.0
2018-03-23 12:00:00,101.55,101.84,101.54,101.76,60174.0,94.6294,94.8997,94.6201,94.8251,60174.0
2018-03-23 12:05:00,101.77,101.84,101.65,101.74,90663.0,94.8344,94.8997,94.7226,94.8065,90663.0
2018-03-23 12:10:00,101.73,101.75,101.6,101.69,19762.0,94.7972,94.8158,94.676,94.7599,19762.0
2018-03-23 12:15:00,101.68,101.73,101.53,101.55,49039.0,94.7506,94.7972,94.6108,94.6294,49039.0
2018-03-23 12:20:00,101.56,101.74,101.54,101.72,33365.0,94.6388,94.8065,94.6201,94.7878,33365.0
2018-03-23 12:25:00,101.72,101.91,101.72,101.86,36857.0,94.7878,94.9649,94.7878,94.9183,36857.0
2018-03-23 12:30:00,101.88,101.89,101.75,101.77,21394.0,94.9369,94.9463,94.8158,94.8344,21394.0
2018-03-23 12:35:00,101.76,101.79,101.56,101.56,67295.0,94.8251,94.8531,94.6388,94.6388,67295.0
2018-03-23 12:40:00,101.57,101.6,101.37,101.39,49643.0,94.6481,94.676,94.4617,94.4803,49643.0
2018-03-23 12:45:00,101.39,101.55,101.37,101.48,47887.0,94.4803,94.6294,94.4617,94.5642,47887.0
2018-03-23 12:50:00,101.51,101.59,101.44,101.52,62975.0,94.5922,94.6667,94.5269,94.6015,62975.0
2018-03-23 12:55:00,101.52,101.53,101.39,101.44,30680.0,94.6015,94.6108,94.4803,94.5269,30680.0
2018-03-23 13:00:00,101.44,101.62,101.29,101.6,45708.0,94.5269,94.6947,94.3872,94.676,45708.0
2018-03-23 13:05:00,101.61,101.77,101.59,101.77,126767.0,94.6853,94.8344,94.6667,94.8344,126767.0
2018-03-23 13:10:00,101.77,101.87,101.76,101.78,99910.0,94.8344,94.9276,94.8251,94.8438,99910.0
2018-03-23 13:15:00,101.78,101.8,101.68,101.77,76015.0,94.8438,94.8624,94.7506,94.8344,76015.0
2018-03-23 13:20:00,101.77,102.0,101.72,101.98,44628.0,94.8344,95.0488,94.7878,95.0301,44628.0
2018-03-23 13:25:00,101.98,101.99,101.8,101.9,189350.0,95.0301,95.0394,94.8624,94.9556,189350.0
2018-03-23 13:30:00,101.91,102.06,101.81,101.86,53273.0,94.9649,95.1047,94.8717,94.9183,53273.0
2018-03-23 13:35:00,101.85,101.87,101.69,101.71,24821.0,94.909,94.9276,94.7599,94.7785,24821.0
2018-03-23 13:40:00,101.69,101.72,101.62,101.69,24693.0,94.7599,94.7878,94.6947,94.7599,24693.0
2018-03-23 13:45:00,101.68,101.91,101.68,101.89,19394.0,94.7506,94.9649,94.7506,94.9463,19394.0
2018-03-23 13:50:00,101.9,102.18,101.9,102.16,56975.0,94.9556,95.2165,94.9556,95.1979,56975.0
2018-03-23 13:55:00,102.16,102.17,102.06,102.09,33520.0,95.1979,95.2072,95.1047,95.1326,33520.0
2018-03-23 14:00:00,102.08,102.2,101.97,102.0,53923.0,95.1233,95.2351,95.0208,95.0488,53923.0
2018-03-23 14:05:00,101.99,102.0,101.85,101.89,35247.0,95.0394,95.0488,94.909,94.9463,35247.0
2018-03-23 14:10:00,101.89,101.9,101.65,101.65,44166.0,94.9463,94.9556,94.7226,94.7226,44166.0
2018-03-23 14:15:00,101.64,101.67,101.54,101.61,74190.0,94.7133,94.7413,94.6201,94.6853,74190.0
2018-03-23 14:20:00,101.6,101.67,101.5,101.62,49764.0,94.676,94.7413,94.5828,94.6947,49764.0
2018-03-23 14:25:00,101.61,101.63,101.46,101.6,85310.0,94.6853,94.704,94.5456,94.676,85310.0
2018-03-23 14:30:00,101.59,101.64,101.45,101.52,109969.0,94.6667,94.7133,94.5362,94.6015,109969.0
2018-03-23 14:35:00,101.51,101.55,101.42,101.49,45843.0,94.5922,94.6294,94.5083,94.5735,45843.0
2018-03-23 14:40:00,101.5,101.6,101.42,101.48,47500.0,94.5828,94.676,94.5083,94.5642,47500.0
2018-03-23 14:45:00,101.49,101.49,101.14,101.19,96643.0,94.5735,94.5735,94.2474,94.294,96643.0
2018-03-23 14:50:00,101.19,101.21,101.04,101.18,103417.0,94.294,94.3126,94.1542,94.2846,103417.0
2018-03-23 14:55:00,101.18,101.19,100.69,100.76,273373.0,94.2846,94.294,93.828,93.8933,273373.0
2018-03-23 15:00:00,100.77,100.85,100.58,100.68,206933.0,93.9026,93.9771,93.7255,93.8187,206933.0
2018-03-23 15:05:00,100.67,100.86,100.57,100.59,111227.0,93.8094,93.9865,93.7162,93.7349,111227.0
2018-03-23 15:10:00,100.6,100.89,100.53,100.85,126969.0,93.7442,94.0144,93.6789,93.9771,126969.0
2018-03-23 15:15:00,100.87,101.11,100.82,100.88,138053.0,93.9958,94.2194,93.9492,94.0051,138053.0
2018-03-23 15:20:00,100.87,100.93,100.62,100.63,112721.0,93.9958,94.0517,93.7628,93.7721,112721.0
2018-03-23 15:25:00,100.61,100.88,100.6,100.79,122913.0,93.7535,94.0051,93.7442,93.9212,122913.0
2018-03-23 15:30:00,100.78,100.79,100.62,100.66,233976.0,93.9119,93.9212,93.7628,93.8001,233976.0
2018-03-23 15:35:00,100.67,100.74,100.52,100.69,303018.0,93.8094,93.8746,93.6696,93.828,303018.0
2018-03-23 15:40:00,100.69,100.76,100.51,100.57,284566.0,93.828,93.8933,93.6603,93.7162,284566.0
2018-03-23 15:45:00,100.57,100.6,100.39,100.43,300135.0,93.7162,93.7442,93.5485,93.5858,300135.0
2018-03-23 15:50:00,100.44,100.45,100.15,100.19,315151.0,93.5951,93.6044,93.3248,93.3621,315151.0
2018-03-23 15:55:00,100.19,100.39,100.16,100.17,840088.0,93.3621,93.5485,93.3342,93.3435,840088.0
2018-03-26 09:30:00,101.8,102.06,101.8,101.96,228841.0,94.8624,95.1047,94.8624,95.0115,228841.0
2018-03-26 09:35:00,101.97,102.09,101.83,102.07,144980.0,95.0208,95.1326,94.8904,95.114,144980.0
2018-03-26 09:40:00,102.09,102.19,102.01,102.01,192165.0,95.1326,95.2258,95.0581,95.0581,192165.0
2018-03-26 09:45:00,102.02,102.02,101.83,101.85,150542.0,95.0674,95.0674,94.8904,94.909,150542.0
2018-03-26 09:50:00,101.85,101.93,101.75,101.92,73404.0,94.909,94.9835,94.8158,94.9742,73404.0
2018-03-26 09:55:00,101.94,102.06,101.94,101.96,70721.0,94.9929,95.1047,94.9929,95.0115,70721.0
2018-03-26 10:00:00,101.96,102.14,101.96,102.07,50744.0,95.0115,95.1792,95.0115,95.114,50744.0
2018-03-26 10:05:00,102.07,102.12,101.98,102.04,57728.0,95.114,95.1606,95.0301,95.086,57728.0
2018-03-26 10:10:00,102.04,102.04,101.87,101.88,27070.0,95.086,95.086,94.9276,94.9369,27070.0
2018-03-26 10:15:00,101.89,101.94,101.82,101.91,93606.0,94.9463,94.9929,94.881,94.9649,93606.0
2018-03-26 10:20:00,101.92,101.98,101.84,101.89,62794.0,94.9742,95.0301,94.8997,94.9463,62794.0
2018-03-26 10:25:00,101.89,101.89,101.7,101.71,65809.0,94.9463,94.9463,94.7692,94.7785,65809.0
2018-03-26 10:30:00,101.72,101.76,101.59,101.76,95785.0,94.7878,94.8251,94.6667,94.8251,95785.0
2018-03-26 10:35:00,101.76,101.84,101.73,101.75,65106.0,94.8251,94.8997,94.7972,94.8158,65106.0
2018-03-26 10:40:00,101.75,101.84,101.6,101.64,99189.0,94.8158,94.8997,94.676,94.7133,99189.0
2018-03-26 10:45:00,101.65,101.66,101.48,101.62,104848.0,94.7226,94.7319,94.5642,94.6947,104848.0
2018-03-26 10:50:00,101.62,101.69,101.6,101.64,49419.0,94.6947,94.7599,94.676,94.7133,49419.0
2018-03-26 10:55:00,101.64,101.74,101.51,101.56,47023.0,94.7133,94.8065,94.5922,94.6388,47023.0
2018-03-26 11:00:00,101.55,101.6,101.4,101.49,61059.0,94.6294,94.676,94.4897,94.5735,61059.0
2018-03-26 11:05:00,101.49,101.5,101.1,101.1,113470.0,94.5735,94.5828,94.2101,94.2101,113470.0
2018-03-26 11:10:00,101.1,101.28,101.05,101.11,74643.0,94.2101,94.3778,94.1635,94.2194,74643.0
2018-03-26 11:15:00,101.12,101.16,100.85,100.88,94079.0,94.2287,94.266,93.9771,94.0051,94079.0
2018-03-26 11:20:00,100.88,101.2,100.81,101.19,115399.0,94.0051,94.3033,93.9399,94.294,115399.0
2018-03-26 11:25:00,101.19,101.19,101.04,101.08,71788.0,94.294,94.294,94.1542,94.1915,71788.0
2018-03-26 11:30:00,101.07,101.37,101.0,101.33,141443.0,94.1821,94.4617,94.1169,94.4244,141443.0
2018-03-26 11:35:00,101.34,101.42,101.28,101.38,49629.0,94.4337,94.5083,94.3778,94.471,49629.0
2018-03-26 11:40:00,101.4,101.6,101.39,101.57,59655.0,94.4897,94.676,94.4803,94.6481,59655.0
2018-03-26 11:45:00,101.57,101.58,101.46,101.47,44422.0,94.6481,94.6574,94.5456,94.5549,44422.0
2018-03-26 11:50:00,101.47,101.62,101.47,101.58,50279.0,94.5549,94.6947,94.5549,94.6574,50279.0
2018-03-26 11:55:00,101.59,101.6,101.45,101.51,38244.0,94.6667,94.676,94.5362,94.5922,38244.0
2018-03-26 12:00:00,101.51,101.52,101.31,101.32,54807.0,94.5922,94.6015,94.4058,94.4151,54807.0
2018-03-26 12:05:00,101.32,101.61,101.32,101.58,29726.0,94.4151,94.6853,94.4151,94.6574,29726.0
2018-03-26 12:10:00,101.59,101.7,101.53,101.7,152813.0,94.6667,94.7692,94.6108,94.7692,152813.0
2018-03-26 12:15:00,101.71,101.71,101.63,101.66,50692.0,94.7785,94.7785,94.704,94.7319,50692.0
2018-03-26 12:20:00,101.66,101.77,101.65,101.7,53578.0,94.7319,94.8344,94.7226,94.7692,53578.0
2018-03-26 12:25:00,101.71,101.85,101.69,101.74,37841.0,94.7785,94.909,94.7599,94.8065,37841.0
2018-03-26 12:30:00,101.75,101.8,101.73,101.79,26739.0,94.8158,94.8624,94.7972,94.8531,26739.0
2018-03-26 12:35:00,101.79,101.92,101.77,101.77,67360.0,94.8531,94.9742,94.8344,94.8344,67360.0
2018-03-26 12:40:00,101.77,101.83,101.77,101.78,25238.0,94.8344,94.8904,94.8344,94.8438,25238.0
2018-03-26 12:45:00,101.78,101.8,101.63,101.65,32367.0,94.8438,94.8624,94.704,94.7226,32367.0
2018-03-26 12:50:00,101.66,101.73,101.62,101.63,20637.0,94.7319,94.7972,94.6947,94.704,20637.0
2018-03-26 12:55:00,101.63,101.69,101.59,101.63,27827.0,94.704,94.7599,94.6667,94.704,27827.0
2018-03-26 13:00:00,101.61,101.8,101.59,101.73,55634.0,94.6853,94.8624,94.6667,94.7972,55634.0
2018-03-26 13:05:00,101.73,101.81,101.69,101.74,57108.0,94.7972,94.8717,94.7599,94.8065,57108.0
2018-03-26 13:10:00,101.72,101.94,101.72,101.93,95759.0,94.7878,94.9929,94.7878,94.9835,95759.0
2018-03-26 13:15:00,101.93,102.04,101.93,101.96,52080.0,94.9835,95.086,94.9835,95.0115,52080.0
2018-03-26 13:20:00,101.96,102.02,101.92,101.95,39638.0,95.0115,95.0674,94.9742,95.0022,39638.0
2018-03-26 13:25:00,101.95,101.97,101.87,101.9,55062.0,95.0022,95.0208,94.9276,94.9556,55062.0
2018-03-26 13:30:00,101.89,101.91,101.76,101.76,54764.0,94.9463,94.9649,94.8251,94.8251,54764.0
2018-03-26 13:35:00,101.77,101.91,101.77,101.89,23074.0,94.8344,94.9649,94.8344,94.9463,23074.0
2018-03-26 13:40:00,101.9,102.01,101.87,101.87,35236.0,94.9556,95.0581,94.9276,94.9276,35236.0
2018-03-26 13:45:00,101.88,101.95,101.88,101.92,13113.0,94.9369,95.0022,94.9369,94.9742,13113.0
2018-03-26 13:50:00,101.91,101.94,101.78,101.8,288347.0,94.9649,94.9929,94.8438,94.8624,288347.0
2018-03-26 13:55:00,101.8,101.86,101.74,101.86,62229.0,94.8624,94.9183,94.8065,94.9183,62229.0
2018-03-26 14:00:00,101.87,102.01,101.84,102.01,85904.0,94.9276,95.0581,94.8997,95.0581,85904.0
2018-03-26 14:05:00,102.0,102.09,101.93,102.06,63314.0,95.0488,95.1326,94.9835,95.1047,63314.0
2018-03-26 14:10:00,102.06,102.22,102.06,102.13,68827.0,95.1047,95.2538,95.1047,95.1699,68827.0
2018-03-26 14:15:00,102.13,102.28,102.13,102.26,42066.0,95.1699,95.3097,95.1699,95.291,42066.0
2018-03-26 14:20:00,102.26,102.36,102.2,102.21,70486.0,95.291,95.3842,95.2351,95.2445,70486.0
2018-03-26 14:25:00,102.24,102.37,102.2,102.36,58863.0,95.2724,95.3936,95.2351,95.3842,58863.0
2018-03-26 14:30:00,102.38,102.46,102.35,102.38,50849.0,95.4029,95.4774,95.3749,95.4029,50849.0
2018-03-26 14:35:00,102.4,102.47,102.35,102.39,63994.0,95.4215,95.4867,95.3749,95.4122,63994.0
2018-03-26 14:40:00,102.42,102.48,102.4,102.45,30315.0,95.4401,95.4961,95.4215,95.4681,30315.0
2018-03-26 14:45:00,102.46,102.47,102.34,102.4,41975.0,95.4774,95.4867,95.3656,95.4215,41975.0
2018-03-26 14:50:00,102.43,102.63,102.43,102.63,53230.0,95.4495,95.6358,95.4495,95.6358,53230.0
2018-03-26 14:55:00,102.64,102.67,102.5,102.52,49523.0,95.6452,95.6731,95.5147,95.5333,49523.0
2018-03-26 15:00:00,102.52,102.67,102.49,102.65,44897.0,95.5333,95.6731,95.5054,95.6545,44897.0
2018-03-26 15:05:00,102.65,102.75,102.64,102.75,98851.0,95.6545,95.7477,95.6452,95.7477,98851.0
2018-03-26 15:10:00,102.75,102.78,102.7,102.71,82177.0,95.7477,95.7756,95.7011,95.7104,82177.0
2018-03-26 15:15:00,102.71,102.82,102.71,102.79,62323.0,95.7104,95.8129,95.7104,95.7849,62323.0
2018-03-26 15:20:00,102.8,102.83,102.77,102.8,62318.0,95.7942,95.8222,95.7663,95.7942,62318.0
2018-03-26 15:25:00,102.79,102.87,102.76,102.87,60503.0,95.7849,95.8595,95.757,95.8595,60503.0
2018-03-26 15:30:00,102.87,102.98,102.83,102.95,86650.0,95.8595,95.962,95.8222,95.934,86650.0
2018-03-26 15:35:00,102.95,102.96,102.83,102.91,156559.0,95.934,95.9433,95.8222,95.8968,156559.0
2018-03-26 15:40:00,102.91,103.09,102.87,103.07,81315.0,95.8968,96.0645,95.8595,96.0458,81315.0
2018-03-26 15:45:00,103.08,103.23,103.07,103.22,191961.0,96.0552,96.1949,96.0458,96.1856,191961.0
2018-03-26 15:50:00,103.23,103.24,103.06,103.19,180504.0,96.1949,96.2043,96.0365,96.1577,180504.0
2018-03-26 15:55:00,103.19,103.23,103.11,103.14,355967.0,96.1577,96.1949,96.0831,96.1111,355967.0
2018-03-27 09:30:00,103.56,103.73,103.18,103.2,92719.0,96.5025,96.6609,96.1484,96.167,92719.0
2018-03-27 09:35:00,103.21,103.4,103.08,103.39,100892.0,96.1763,96.3534,96.0552,96.344,100892.0
2018-03-27 09:40:00,103.38,103.38,103.21,103.24,147554.0,96.3347,96.3347,96.1763,96.2043,147554.0
2018-03-27 09:45:00,103.25,103.27,102.98,103.04,84520.0,96.2136,96.2322,95.962,96.0179,84520.0
2018-03-27 09:50:00,103.03,103.14,103.0,103.09,79241.0,96.0086,96.1111,95.9806,96.0645,79241.0
2018-03-27 09:55:00,103.1,103.34,103.1,103.32,60262.0,96.0738,96.2974,96.0738,96.2788,60262.0
2018-03-27 10:00:00,103.31,103.4,103.22,103.4,69784.0,96.2695,96.3534,96.1856,96.3534,69784.0
2018-03-27 10:05:00,103.41,103.46,103.24,103.35,113530.0,96.3627,96.4093,96.2043,96.3068,113530.0
2018-03-27 10:10:00,103.35,103.35,103.02,103.1,91696.0,96.3068,96.3068,95.9993,96.0738,91696.0
2018-03-27 10:15:00,103.09,103.19,102.96,103.15,55487.0,96.0645,96.1577,95.9433,96.1204,55487.0
2018-03-27 10:20:00,103.17,103.24,103.06,103.13,47007.0,96.139,96.2043,96.0365,96.1018,47007.0
2018-03-27 10:25:00,103.14,103.28,103.09,103.2,44959.0,96.1111,96.2415,96.0645,96.167,44959.0
2018-03-27 10:30:00,103.19,103.21,103.02,103.07,57528.0,96.1577,96.1763,95.9993,96.0458,57528.0
2018-03-27 10:35:00,103.07,103.19,103.05,103.17,36995.0,96.0458,96.1577,96.0272,96.139,36995.0
2018-03-27 10:40:00,103.17,103.47,103.12,103.47,48510.0,96.139,96.4186,96.0924,96.4186,48510.0
2018-03-27 10:45:00,103.47,103.48,103.34,103.35,36697.0,96.4186,96.4279,96.2974,96.3068,36697.0
2018-03-27 10:50:00,103.34,103.42,103.24,103.32,48284.0,96.2974,96.372,96.2043,96.2788,48284.0
2018-03-27 10:55:00,103.32,103.42,103.23,103.26,58238.0,96.2788,96.372,96.1949,96.2229,58238.0
2018-03-27 11:00:00,103.27,103.3,103.14,103.18,69634.0,96.2322,96.2602,96.1111,96.1484,69634.0
2018-03-27 11:05:00,103.19,103.25,103.12,103.23,53378.0,96.1577,96.2136,96.0924,96.1949,53378.0
2018-03-27 11:10:00,103.22,103.31,103.13,103.25,45555.0,96.1856,96.2695,96.1018,96.2136,45555.0
2018-03-27 11:15:00,103.25,103.3,103.18,103.23,48477.0,96.2136,96.2602,96.1484,96.1949,48477.0
2018-03-27 11:20:00,103.23,103.28,103.15,103.26,34704.0,96.1949,96.2415,96.1204,96.2229,34704.0
2018-03-27 11:25:00,103.25,103.26,103.14,103.22,35121.0,96.2136,96.2229,96.1111,96.1856,35121.0
2018-03-27 11:30:00,103.23,103.42,103.23,103.41,41805.0,96.1949,96.372,96.1949,96.3627,41805.0
2018-03-27 11:35:00,103.39,103.44,103.31,103.42,39520.0,96.344,96.3906,96.2695,96.372,39520.0
2018-03-27 11:40:00,103.46,103.65,103.44,103.65,29950.0,96.4093,96.5863,96.3906,96.5863,29950.0
2018-03-27 11:45:00,103.65,103.77,103.57,103.74,26842.0,96.5863,96.6981,96.5118,96.6702,26842.0
2018-03-27 11:50:00,103.76,103.76,103.66,103.7,11530.0,96.6888,96.6888,96.5956,96.6329,11530.0
2018-03-27 11:55:00,103.71,103.73,103.6,103.71,29230.0,96.6422,96.6609,96.5397,96.6422,29230.0
2018-03-27 12:00:00,103.71,103.78,103.65,103.77,23151.0,96.6422,96.7075,96.5863,96.6981,23151.0
2018-03-27 12:05:00,103.76,103.78,103.57,103.62,29846.0,96.6888,96.7075,96.5118,96.5584,29846.0
2018-03-27 12:10:00,103.61,103.74,103.6,103.71,31274.0,96.549,96.6702,96.5397,96.6422,31274.0
2018-03-27 12:15:00,103.71,103.73,103.64,103.69,18650.0,96.6422,96.6609,96.577,96.6236,18650.0
2018-03-27 12:20:00,103.71,103.71,103.57,103.61,22767.0,96.6422,96.6422,96.5118,96.549,22767.0
2018-03-27 12:25:00,103.6,103.6,103.39,103.42,77787.0,96.5397,96.5397,96.344,96.372,77787.0
2018-03-27 12:30:00,103.41,103.41,103.16,103.3,53892.0,96.3627,96.3627,96.1297,96.2602,53892.0
2018-03-27 12:35:00,103.3,103.37,103.26,103.3,20839.0,96.2602,96.3254,96.2229,96.2602,20839.0
2018-03-27 12:40:00,103.32,103.47,103.22,103.39,68120.0,96.2788,96.4186,96.1856,96.344,68120.0
2018-03-27 12:45:00,103.38,103.5,103.34,103.43,45822.0,96.3347,96.4465,96.2974,96.3813,45822.0
2018-03-27 12:50:00,103.43,103.43,103.26,103.35,46460.0,96.3813,96.3813,96.2229,96.3068,46460.0
2018-03-27 12:55:00,103.37,103.5,103.31,103.43,61003.0,96.3254,96.4465,96.2695,96.3813,61003.0
2018-03-27 13:00:00,103.44,103.54,103.41,103.49,62528.0,96.3906,96.4838,96.3627,96.4372,62528.0
2018-03-27 13:05:00,103.5,103.57,103.48,103.54,31803.0,96.4465,96.5118,96.4279,96.4838,31803.0
2018-03-27 13:10:00,103.55,103.59,103.43,103.56,39217.0,96.4931,96.5304,96.3813,96.5025,39217.0
2018-03-27 13:15:00,103.59,103.64,103.49,103.5,15373.0,96.5304,96.577,96.4372,96.4465,15373.0
2018-03-27 13:20:00,103.51,103.52,103.33,103.34,29927.0,96.4559,96.4652,96.2881,96.2974,29927.0
2018-03-27 13:25:00,103.34,103.43,103.23,103.25,24624.0,96.2974,96.3813,96.1949,96.2136,24624.0
2018-03-27 13:30:00,103.25,103.35,103.14,103.15,24188.0,96.2136,96.3068,96.1111,96.1204,24188.0
2018-03-27 13:35:00,103.14,103.14,102.88,102.93,46287.0,96.1111,96.1111,95.8688,95.9154,46287.0
2018-03-27 13:40:00,102.92,103.11,102.87,103.08,24152.0,95.9061,96.0831,95.8595,96.0552,24152.0
2018-03-27 13:45:00,103.09,103.1,102.87,102.88,50257.0,96.0645,96.0738,95.8595,95.8688,50257.0
2018-03-27 13:50:00,102.88,102.88,102.56,102.67,102647.0,95.8688,95.8688,95.5706,95.6731,102647.0
2018-03-27 13:55:00,102.67,102.87,102.57,102.85,61766.0,95.6731,95.8595,95.5799,95.8408,61766.0
2018-03-27 14:00:00,102.82,102.82,102.54,102.58,49341.0,95.8129,95.8129,95.552,95.5892,49341.0
2018-03-27 14:05:00,102.59,102.72,102.58,102.59,46972.0,95.5986,95.7197,95.5892,95.5986,46972.0
2018-03-27 14:10:00,102.58,102.81,102.54,102.77,85306.0,95.5892,95.8036,95.552,95.7663,85306.0
2018-03-27 14:15:00,102.78,102.95,102.78,102.91,33129.0,95.7756,95.934,95.7756,95.8968,33129.0
2018-03-27 14:20:00,102.92,102.93,102.7,102.72,42607.0,95.9061,95.9154,95.7011,95.7197,42607.0
2018-03-27 14:25:00,102.72,102.72,102.31,102.34,105792.0,95.7197,95.7197,95.3376,95.3656,105792.0
2018-03-27 14:30:00,102.33,102.46,102.27,102.39,46068.0,95.3563,95.4774,95.3004,95.4122,46068.0
2018-03-27 14:35:00,102.41,102.58,102.38,102.57,66863.0,95.4308,95.5892,95.4029,95.5799,66863.0
2018-03-27 14:40:00,102.57,102.67,102.53,102.53,40742.0,95.5799,95.6731,95.5426,95.5426,40742.0
2018-03-27 14:45:00,102.51,102.51,102.18,102.19,64251.0,95.524,95.524,95.2165,95.2258,64251.0
2018-03-27 14:50:00,102.22,102.32,102.2,102.21,33988.0,95.2538,95.347,95.2351,95.2445,33988.0
2018-03-27 14:55:00,102.2,102.28,102.04,102.04,82730.0,95.2351,95.3097,95.086,95.086,82730.0
2018-03-27 15:00:00,102.06,102.09,101.76,101.79,130367.0,95.1047,95.1326,94.8251,94.8531,130367.0
2018-03-27 15:05:00,101.8,101.82,101.36,101.66,166553.0,94.8624,94.881,94.4524,94.7319,166553.0
2018-03-27 15:10:00,101.66,101.74,101.48,101.56,82844.0,94.7319,94.8065,94.5642,94.6388,82844.0
2018-03-27 15:15:00,101.56,101.85,101.55,101.67,82249.0,94.6388,94.909,94.6294,94.7413,82249.0
2018-03-27 15:20:00,101.65,101.71,101.44,101.49,74706.0,94.7226,94.7785,94.5269,94.5735,74706.0
2018-03-27 15:25:00,101.49,101.5,101.16,101.18,140518.0,94.5735,94.5828,94.266,94.2846,140518.0
2018-03-27 15:30:00,101.18,101.22,100.58,100.88,306947.0,94.2846,94.3219,93.7255,94.0051,306947.0
2018-03-27 15:35:00,100.88,101.21,100.87,101.09,117391.0,94.0051,94.3126,93.9958,94.2008,117391.0
2018-03-27 15:40:00,101.09,101.12,100.71,100.71,215759.0,94.2008,94.2287,93.8467,93.8467,215759.0
2018-03-27 15:45:00,100.71,100.85,100.47,100.63,393808.0,93.8467,93.9771,93.623,93.7721,393808.0
2018-03-27 15:50:00,100.63,101.16,100.58,100.96,179265.0,93.7721,94.266,93.7255,94.0796,179265.0
2018-03-27 15:55:00,100.95,101.23,100.83,101.13,492972.0,94.0703,94.3312,93.9585,94.2381,492972.0
2018-03-28 09:30:00,100.54,100.95,100.19,100.66,114006.0,93.6883,94.0703,93.3621,93.8001,114006.0
2018-03-28 09:35:00,100.68,100.78,99.76,99.78,133239.0,93.8187,93.9119,92.9614,92.9801,133239.0
2018-03-28 09:40:00,99.77,100.28,99.67,100.2,210843.0,92.9707,93.446,92.8776,93.3714,210843.0
2018-03-28 09:45:00,100.19,100.57,99.96,100.57,215111.0,93.3621,93.7162,93.1478,93.7162,215111.0
2018-03-28 09:50:00,100.55,100.83,100.36,100.67,165982.0,93.6976,93.9585,93.5205,93.8094,165982.0
2018-03-28 09:55:00,100.66,100.88,100.47,100.87,130592.0,93.8001,94.0051,93.623,93.9958,130592.0
2018-03-28 10:00:00,100.88,101.17,100.82,101.1,154500.0,94.0051,94.2753,93.9492,94.2101,154500.0
2018-03-28 10:05:00,101.11,101.21,100.85,101.01,102497.0,94.2194,94.3126,93.9771,94.1262,102497.0
2018-03-28 10:10:00,101.01,101.03,100.45,100.5,139855.0,94.1262,94.1449,93.6044,93.651,139855.0
2018-03-28 10:15:00,100.49,100.61,100.28,100.37,98618.0,93.6417,93.7535,93.446,93.5298,98618.0
2018-03-28 10:20:00,100.38,100.52,100.16,100.16,107146.0,93.5392,93.6696,93.3342,93.3342,107146.0
2018-03-28 10:25:00,100.16,100.38,100.15,100.37,102619.0,93.3342,93.5392,93.3248,93.5298,102619.0
2018-03-28 10:30:00,100.37,100.53,100.2,100.23,254710.0,93.5298,93.6789,93.3714,93.3994,254710.0
2018-03-28 10:35:00,100.22,100.22,100.0,100.12,132245.0,93.3901,93.3901,93.1851,93.2969,132245.0
2018-03-28 10:40:00,100.12,100.12,99.73,99.9,103324.0,93.2969,93.2969,92.9335,93.0919,103324.0
2018-03-28 10:45:00,99.9,99.9,99.33,99.5,157702.0,93.0919,93.0919,92.5607,92.7191,157702.0
2018-03-28 10:50:00,99.48,99.88,99.26,99.85,152622.0,92.7005,93.0732,92.4955,93.0453,152622.0
2018-03-28 10:55:00,99.84,99.93,99.65,99.83,82679.0,93.036,93.1198,92.8589,93.0267,82679.0
2018-03-28 11:00:00,99.85,100.12,99.82,99.86,105756.0,93.0453,93.2969,93.0173,93.0546,105756.0
2018-03-28 11:05:00,99.87,100.09,99.76,99.89,3088753.0,93.0639,93.2689,92.9614,93.0826,3088753.0
2018-03-28 11:10:00,99.89,100.12,99.53,99.53,1925057.0,93.0826,93.2969,92.7471,92.7471,1925057.0
2018-03-28 11:15:00,99.55,99.69,99.33,99.6,62792.0,92.7657,92.8962,92.5607,92.8123,62792.0
2018-03-28 11:20:00,99.59,99.59,99.18,99.34,147239.0,92.803,92.803,92.4209,92.57,147239.0
2018-03-28 11:25:00,99.33,99.6,99.25,99.42,81055.0,92.5607,92.8123,92.4862,92.6446,81055.0
2018-03-28 11:30:00,99.42,99.66,99.23,99.57,101270.0,92.6446,92.8682,92.4675,92.7844,101270.0
2018-03-28 11:35:00,99.57,99.86,99.57,99.72,72976.0,92.7844,93.0546,92.7844,92.9241,72976.0
2018-03-28 11:40:00,99.72,100.1,99.7,100.03,60577.0,92.9241,93.2783,92.9055,93.213,60577.0
2018-03-28 11:45:00,100.06,100.11,99.86,99.97,104260.0,93.241,93.2876,93.0546,93.1571,104260.0
2018-03-28 11:50:00,99.99,99.99,99.73,99.74,53299.0,93.1757,93.1757,92.9335,92.9428,53299.0
2018-03-28 11:55:00,99.75,100.19,99.75,100.05,147461.0,92.9521,93.3621,92.9521,93.2317,147461.0
2018-03-28 12:00:00,100.05,100.28,99.91,99.93,157695.0,93.2317,93.446,93.1012,93.1198,157695.0
2018-03-28 12:05:00,99.93,100.22,99.9,100.17,89331.0,93.1198,93.3901,93.0919,93.3435,89331.0
2018-03-28 12:10:00,100.17,100.71,100.17,100.71,61054.0,93.3435,93.8467,93.3435,93.8467,61054.0
2018-03-28 12:15:00,100.73,100.87,100.54,100.87,95403.0,93.8653,93.9958,93.6883,93.9958,95403.0
2018-03-28 12:20:00,100.88,100.95,100.71,100.82,72662.0,94.0051,94.0703,93.8467,93.9492,72662.0
2018-03-28 12:25:00,100.84,100.88,100.44,100.45,94352.0,93.9678,94.0051,93.5951,93.6044,94352.0
2018-03-28 12:30:00,100.46,100.52,100.19,100.22,74146.0,93.6137,93.6696,93.3621,93.3901,74146.0
2018-03-28 12:35:00,100.23,100.43,100.23,100.36,27026.0,93.3994,93.5858,93.3994,93.5205,27026.0
2018-03-28 12:40:00,100.38,100.71,100.38,100.54,46176.0,93.5392,93.8467,93.5392,93.6883,46176.0
2018-03-28 12:45:00,100.52,100.59,100.23,100.3,42466.0,93.6696,93.7349,93.3994,93.4646,42466.0
2018-03-28 12:50:00,100.3,100.4,100.27,100.31,14518.0,93.4646,93.5578,93.4367,93.4739,14518.0
2018-03-28 12:55:00,100.29,100.29,100.04,100.04,63267.0,93.4553,93.4553,93.2223,93.2223,63267.0
2018-03-28 13:00:00,100.04,100.06,99.74,99.86,110919.0,93.2223,93.241,92.9428,93.0546,110919.0
2018-03-28 13:05:00,99.86,100.09,99.82,100.08,134588.0,93.0546,93.2689,93.0173,93.2596,134588.0
2018-03-28 13:10:00,100.08,100.09,99.91,100.03,69350.0,93.2596,93.2689,93.1012,93.213,69350.0
2018-03-28 13:15:00,100.03,100.03,99.68,99.75,52888.0,93.213,93.213,92.8869,92.9521,52888.0
2018-03-28 13:20:00,99.78,100.24,99.75,100.16,66441.0,92.9801,93.4087,92.9521,93.3342,66441.0
2018-03-28 13:25:00,100.17,100.25,100.08,100.18,61461.0,93.3435,93.418,93.2596,93.3528,61461.0
2018-03-28 13:30:00,100.19,100.24,99.88,100.0,78943.0,93.3621,93.4087,93.0732,93.1851,78943.0
2018-03-28 13:35:00,100.0,100.15,99.93,100.12,40295.0,93.1851,93.3248,93.1198,93.2969,40295.0
2018-03-28 13:40:00,100.1,100.19,99.97,100.16,70125.0,93.2783,93.3621,93.1571,93.3342,70125.0
2018-03-28 13:45:00,100.15,100.55,100.15,100.44,48762.0,93.3248,93.6976,93.3248,93.5951,48762.0
2018-03-28 13:50:00,100.44,100.44,100.24,100.33,53196.0,93.5951,93.5951,93.4087,93.4926,53196.0
2018-03-28 13:55:00,100.33,100.39,100.22,100.32,45116.0,93.4926,93.5485,93.3901,93.4833,45116.0
2018-03-28 14:00:00,100.34,100.46,99.97,100.06,78790.0,93.5019,93.6137,93.1571,93.241,78790.0
2018-03-28 14:05:00,100.04,100.11,99.93,100.06,62795.0,93.2223,93.2876,93.1198,93.241,62795.0
2018-03-28 14:10:00,100.07,100.07,99.86,99.99,43589.0,93.2503,93.2503,93.0546,93.1757,43589.0
2018-03-28 14:15:00,100.0,100.26,99.98,100.2,26101.0,93.1851,93.4273,93.1664,93.3714,26101.0
2018-03-28 14:20:00,100.2,100.46,100.17,100.18,44707.0,93.3714,93.6137,93.3435,93.3528,44707.0
2018-03-28 14:25:00,100.16,100.31,100.0,100.02,46989.0,93.3342,93.4739,93.1851,93.2037,46989.0
2018-03-28 14:30:00,100.0,100.12,99.92,100.11,49315.0,93.1851,93.2969,93.1105,93.2876,49315.0
2018-03-28 14:35:00,100.13,100.51,100.04,100.51,63895.0,93.3062,93.6603,93.2223,93.6603,63895.0
2018-03-28 14:40:00,100.53,100.64,100.22,100.25,79933.0,93.6789,93.7814,93.3901,93.418,79933.0
2018-03-28 14:45:00,100.26,100.27,100.12,100.25,42642.0,93.4273,93.4367,93.2969,93.418,42642.0
2018-03-28 14:50:00,100.23,100.34,100.15,100.22,41441.0,93.3994,93.5019,93.3248,93.3901,41441.0
2018-03-28 14:55:00,100.21,100.23,99.96,100.03,51222.0,93.3808,93.3994,93.1478,93.213,51222.0
2018-03-28 15:00:00,100.04,100.09,99.69,99.69,101637.0,93.2223,93.2689,92.8962,92.8962,101637.0
2018-03-28 15:05:00,99.7,99.8,99.46,99.47,51684.0,92.9055,92.9987,92.6819,92.6912,51684.0
2018-03-28 15:10:00,99.48,99.86,99.48,99.83,78938.0,92.7005,93.0546,92.7005,93.0267,78938.0
2018-03-28 15:15:00,99.84,99.97,99.72,99.86,115288.0,93.036,93.1571,92.9241,93.0546,115288.0
2018-03-28 15:20:00,99.85,100.1,99.67,100.02,113086.0,93.0453,93.2783,92.8776,93.2037,113086.0
2018-03-28 15:25:00,100.04,100.07,99.8,100.06,95528.0,93.2223,93.2503,92.9987,93.241,95528.0
2018-03-28 15:30:00,100.06,100.19,99.9,99.94,131965.0,93.241,93.3621,93.0919,93.1292,131965.0
2018-03-28 15:35:00,99.95,100.36,99.94,100.31,187755.0,93.1385,93.5205,93.1292,93.4739,187755.0
2018-03-28 15:40:00,100.31,100.36,100.02,100.04,99000.0,93.4739,93.5205,93.2037,93.2223,99000.0
2018-03-28 15:45:00,100.03,100.19,100.0,100.15,125333.0,93.213,93.3621,93.1851,93.3248,125333.0
2018-03-28 15:50:00,100.15,100.27,100.05,100.09,192845.0,93.3248,93.4367,93.2317,93.2689,192845.0
2018-03-28 15:55:00,100.09,100.11,99.85,99.87,327476.0,93.2689,93.2876,93.0453,93.0639,327476.0
2018-03-29 09:30:00,100.0,100.12,99.78,99.88,75502.0,93.1851,93.2969,92.9801,93.0732,75502.0
2018-03-29 09:35:00,99.88,99.98,99.79,99.89,116491.0,93.0732,93.1664,92.9894,93.0826,116491.0
2018-03-29 09:40:00,99.9,99.9,99.54,99.69,100898.0,93.0919,93.0919,92.7564,92.8962,100898.0
2018-03-29 09:45:00,99.68,99.68,99.43,99.48,136245.0,92.8869,92.8869,92.6539,92.7005,136245.0
2018-03-29 09:50:00,99.48,99.53,99.28,99.53,95220.0,92.7005,92.7471,92.5141,92.7471,95220.0
2018-03-29 09:55:00,99.56,99.68,99.35,99.45,108309.0,92.7751,92.8869,92.5794,92.6725,108309.0
2018-03-29 10:00:00,99.45,99.76,99.44,99.7,163171.0,92.6725,92.9614,92.6632,92.9055,163171.0
2018-03-29 10:05:00,99.71,99.85,99.54,99.57,59409.0,92.9148,93.0453,92.7564,92.7844,59409.0
2018-03-29 10:10:00,99.59,99.93,99.59,99.86,59241.0,92.803,93.1198,92.803,93.0546,59241.0
2018-03-29 10:15:00,99.85,99.88,99.67,99.79,83055.0,93.0453,93.0732,92.8776,92.9894,83055.0
2018-03-29 10:20:00,99.79,99.9,99.63,99.82,68741.0,92.9894,93.0919,92.8403,93.0173,68741.0
2018-03-29 10:25:00,99.83,99.84,99.64,99.7,56236.0,93.0267,93.036,92.8496,92.9055,56236.0
2018-03-29 10:30:00,99.73,100.01,99.64,99.99,430757.0,92.9335,93.1944,92.8496,93.1757,430757.0
2018-03-29 10:35:00,99.99,100.08,99.98,100.08,138579.0,93.1757,93.2596,93.1664,93.2596,138579.0
2018-03-29 10:40:00,100.08,100.18,100.01,100.1,181062.0,93.2596,93.3528,93.1944,93.2783,181062.0
2018-03-29 10:45:00,100.1,100.17,100.03,100.15,97010.0,93.2783,93.3435,93.213,93.3248,97010.0
2018-03-29 10:50:00,100.15,100.48,100.14,100.48,333441.0,93.3248,93.6324,93.3155,93.6324,333441.0
2018-03-29 10:55:00,100.48,100.59,100.33,100.59,69935.0,93.6324,93.7349,93.4926,93.7349,69935.0
2018-03-29 11:00:00,100.58,100.69,100.56,100.65,132686.0,93.7255,93.828,93.7069,93.7908,132686.0
2018-03-29 11:05:00,100.65,100.9,100.64,100.86,113092.0,93.7908,94.0237,93.7814,93.9865,113092.0
2018-03-29 11:10:00,100.86,100.89,100.58,100.62,87632.0,93.9865,94.0144,93.7255,93.7628,87632.0
2018-03-29 11:15:00,100.63,100.7,100.49,100.54,86432.0,93.7721,93.8374,93.6417,93.6883,86432.0
2018-03-29 11:20:00,100.55,100.62,100.43,100.53,90958.0,93.6976,93.7628,93.5858,93.6789,90958.0
2018-03-29 11:25:00,100.54,100.76,100.54,100.64,64344.0,93.6883,93.8933,93.6883,93.7814,64344.0
2018-03-29 11:30:00,100.65,100.66,100.43,100.57,62863.0,93.7908,93.8001,93.5858,93.7162,62863.0
2018-03-29 11:35:00,100.58,100.58,100.43,100.48,59364.0,93.7255,93.7255,93.5858,93.6324,59364.0
2018-03-29 11:40:00,100.48,100.64,100.43,100.59,50877.0,93.6324,93.7814,93.5858,93.7349,50877.0
2018-03-29 11:45:00,100.59,100.71,100.51,100.7,87661.0,93.7349,93.8467,93.6603,93.8374,87661.0
2018-03-29 11:50:00,100.71,100.76,100.65,100.7,39284.0,93.8467,93.8933,93.7908,93.8374,39284.0
2018-03-29 11:55:00,100.7,100.82,100.7,100.74,31989.0,93.8374,93.9492,93.8374,93.8746,31989.0
2018-03-29 12:00:00,100.74,100.78,100.48,100.53,93292.0,93.8746,93.9119,93.6324,93.6789,93292.0
2018-03-29 12:05:00,100.53,100.6,100.46,100.53,70922.0,93.6789,93.7442,93.6137,93.6789,70922.0
2018-03-29 12:10:00,100.53,100.58,100.43,100.53,81540.0,93.6789,93.7255,93.5858,93.6789,81540.0
2018-03-29 12:15:00,100.53,100.64,100.46,100.62,43825.0,93.6789,93.7814,93.6137,93.7628,43825.0
2018-03-29 12:20:00,100.63,100.64,100.55,100.59,24544.0,93.7721,93.7814,93.6976,93.7349,24544.0
2018-03-29 12:25:00,100.59,100.74,100.57,100.74,64461.0,93.7349,93.8746,93.7162,93.8746,64461.0
2018-03-29 12:30:00,100.75,100.75,100.64,100.65,23976.0,93.884,93.884,93.7814,93.7908,23976.0
2018-03-29 12:35:00,100.62,100.66,100.6,100.65,14333.0,93.7628,93.8001,93.7442,93.7908,14333.0
2018-03-29 12:40:00,100.65,100.67,100.55,100.61,20343.0,93.7908,93.8094,93.6976,93.7535,20343.0
2018-03-29 12:45:00,100.61,100.65,100.56,100.56,16709.0,93.7535,93.7908,93.7069,93.7069,16709.0
2018-03-29 12:50:00,100.56,100.7,100.56,100.69,19995.0,93.7069,93.8374,93.7069,93.828,19995.0
2018-03-29 12:55:00,100.68,100.7,100.6,100.64,16606.0,93.8187,93.8374,93.7442,93.7814,16606.0
2018-03-29 13:00:00,100.64,100.71,100.48,100.48,34481.0,93.7814,93.8467,93.6324,93.6324,34481.0
2018-03-29 13:05:00,100.49,100.49,100.29,100.33,28011.0,93.6417,93.6417,93.4553,93.4926,28011.0
2018-03-29 13:10:00,100.35,100.45,100.3,100.41,13417.0,93.5112,93.6044,93.4646,93.5671,13417.0
2018-03-29 13:15:00,100.4,100.55,100.38,100.54,29633.0,93.5578,93.6976,93.5392,93.6883,29633.0
2018-03-29 13:20:00,100.53,100.61,100.51,100.59,26204.0,93.6789,93.7535,93.6603,93.7349,26204.0
2018-03-29 13:25:00,100.59,100.65,100.5,100.65,17447.0,93.7349,93.7908,93.651,93.7908,17447.0
2018-03-29 13:30:00,100.65,100.86,100.6,100.84,40987.0,93.7908,93.9865,93.7442,93.9678,40987.0
2018-03-29 13:35:00,100.85,101.03,100.77,100.91,37653.0,93.9771,94.1449,93.9026,94.033,37653.0
2018-03-29 13:40:00,100.92,101.08,100.89,101.07,29139.0,94.0424,94.1915,94.0144,94.1821,29139.0
2018-03-29 13:45:00,101.08,101.16,101.01,101.15,54682.0,94.1915,94.266,94.1262,94.2567,54682.0
2018-03-29 13:50:00,101.15,101.27,101.14,101.16,39639.0,94.2567,94.3685,94.2474,94.266,39639.0
2018-03-29 13:55:00,101.16,101.4,101.14,101.28,39056.0,94.266,94.4897,94.2474,94.3778,39056.0
2018-03-29 14:00:00,101.28,101.28,101.15,101.23,37003.0,94.3778,94.3778,94.2567,94.3312,37003.0
2018-03-29 14:05:00,101.25,101.45,101.25,101.41,20436.0,94.3499,94.5362,94.3499,94.499,20436.0
2018-03-29 14:10:00,101.44,101.58,101.42,101.42,39768.0,94.5269,94.6574,94.5083,94.5083,39768.0
2018-03-29 14:15:00,101.42,101.43,101.2,101.32,34989.0,94.5083,94.5176,94.3033,94.4151,34989.0
2018-03-29 14:20:00,101.32,101.36,101.13,101.13,41854.0,94.4151,94.4524,94.2381,94.2381,41854.0
2018-03-29 14:25:00,101.13,101.34,101.13,101.32,67386.0,94.2381,94.4337,94.2381,94.4151,67386.0
2018-03-29 14:30:00,101.31,101.49,101.31,101.48,38855.0,94.4058,94.5735,94.4058,94.5642,38855.0
2018-03-29 14:35:00,101.5,101.56,101.48,101.52,38765.0,94.5828,94.6388,94.5642,94.6015,38765.0
2018-03-29 14:40:00,101.54,101.65,101.45,101.64,77599.0,94.6201,94.7226,94.5362,94.7133,77599.0
2018-03-29 14:45:00,101.63,101.74,101.57,101.71,71148.0,94.704,94.8065,94.6481,94.7785,71148.0
2018-03-29 14:50:00,101.7,101.7,101.54,101.6,70014.0,94.7692,94.7692,94.6201,94.676,70014.0
2018-03-29 14:55:00,101.61,101.68,101.49,101.49,68216.0,94.6853,94.7506,94.5735,94.5735,68216.0
2018-03-29 15:00:00,101.5,101.69,101.4,101.68,123025.0,94.5828,94.7599,94.4897,94.7506,123025.0
2018-03-29 15:05:00,101.69,101.79,101.69,101.78,36676.0,94.7599,94.8531,94.7599,94.8438,36676.0
2018-03-29 15:10:00,101.77,101.79,101.64,101.65,102629.0,94.8344,94.8531,94.7133,94.7226,102629.0
2018-03-29 15:15:00,101.64,101.69,101.55,101.57,87507.0,94.7133,94.7599,94.6294,94.6481,87507.0
2018-03-29 15:20:00,101.57,101.6,101.43,101.46,66133.0,94.6481,94.676,94.5176,94.5456,66133.0
2018-03-29 15:25:00,101.45,101.46,101.28,101.45,53596.0,94.5362,94.5456,94.3778,94.5362,53596.0
2018-03-29 15:30:00,101.44,101.44,101.12,101.17,96888.0,94.5269,94.5269,94.2287,94.2753,96888.0
2018-03-29 15:35:00,101.18,101.29,101.1,101.27,383588.0,94.2846,94.3872,94.2101,94.3685,383588.0
2018-03-29 15:40:00,101.26,101.36,101.2,101.22,86069.0,94.3592,94.4524,94.3033,94.3219,86069.0
2018-03-29 15:45:00,101.22,101.53,101.22,101.52,208669.0,94.3219,94.6108,94.3219,94.6015,208669.0
2018-03-29 15:50:00,101.53,101.63,101.4,101.42,213505.0,94.6108,94.704,94.4897,94.5083,213505.0
2018-03-29 15:55:00,101.42,101.43,101.28,101.31,513058.0,94.5083,94.5176,94.3778,94.4058,513058.0
2018-04-02 09:30:00,100.68,100.82,100.41,100.58,251378.0,93.8187,93.9492,93.5671,93.7255,251378.0
2018-04-02 09:35:00,100.58,100.75,100.43,100.61,122513.0,93.7255,93.884,93.5858,93.7535,122513.0
2018-04-02 09:40:00,100.62,100.65,100.38,100.39,132179.0,93.7628,93.7908,93.5392,93.5485,132179.0
2018-04-02 09:45:00,100.39,100.4,100.05,100.09,161385.0,93.5485,93.5578,93.2317,93.2689,161385.0
2018-04-02 09:50:00,100.09,100.1,99.9,99.9,134114.0,93.2689,93.2783,93.0919,93.0919,134114.0
2018-04-02 09:55:00,99.9,100.14,99.87,100.04,103101.0,93.0919,93.3155,93.0639,93.2223,103101.0
2018-04-02 10:00:00,100.03,100.11,99.9,100.04,174321.0,93.213,93.2876,93.0919,93.2223,174321.0
2018-04-02 10:05:00,100.05,100.14,99.94,100.01,98339.0,93.2317,93.3155,93.1292,93.1944,98339.0
2018-04-02 10:10:00,100.01,100.09,99.75,99.77,98353.0,93.1944,93.2689,92.9521,92.9707,98353.0
2018-04-02 10:15:00,99.77,99.9,99.73,99.78,87942.0,92.9707,93.0919,92.9335,92.9801,87942.0
2018-04-02 10:20:00,99.81,99.92,99.69,99.88,66459.0,93.008,93.1105,92.8962,93.0732,66459.0
2018-04-02 10:25:00,99.88,99.88,99.62,99.64,101969.0,93.0732,93.0732,92.831,92.8496,101969.0
2018-04-02 10:30:00,99.64,99.65,99.46,99.46,122443.0,92.8496,92.8589,92.6819,92.6819,122443.0
2018-04-02 10:35:00,99.47,99.55,99.35,99.54,52104.0,92.6912,92.7657,92.5794,92.7564,52104.0
2018-04-02 10:40:00,99.55,99.64,99.52,99.58,35731.0,92.7657,92.8496,92.7378,92.7937,35731.0
2018-04-02 10:45:00,99.56,99.62,99.44,99.55,80943.0,92.7751,92.831,92.6632,92.7657,80943.0
2018-04-02 10:50:00,99.55,99.56,99.25,99.26,66385.0,92.7657,92.7751,92.4862,92.4955,66385.0
2018-04-02 10:55:00,99.28,99.34,99.1,99.13,75015.0,92.5141,92.57,92.3464,92.3744,75015.0
2018-04-02 11:00:00,99.13,99.14,98.99,99.02,97127.0,92.3744,92.3837,92.2439,92.2719,97127.0
2018-04-02 11:05:00,99.01,99.01,98.74,98.87,156917.0,92.2625,92.2625,92.0109,92.1321,156917.0
2018-04-02 11:10:00,98.88,98.94,98.76,98.78,62550.0,92.1414,92.1973,92.0296,92.0482,62550.0
2018-04-02 11:15:00,98.77,98.93,98.68,98.89,132896.0,92.0389,92.188,91.955,92.1507,132896.0
2018-04-02 11:20:00,98.88,98.96,98.76,98.89,167949.0,92.1414,92.2159,92.0296,92.1507,167949.0
2018-04-02 11:25:00,98.89,98.98,98.73,98.95,127092.0,92.1507,92.2346,92.0016,92.2066,127092.0
2018-04-02 11:30:00,98.95,98.96,98.74,98.75,113846.0,92.2066,92.2159,92.0109,92.0203,113846.0
2018-04-02 11:35:00,98.75,98.77,98.19,98.21,383844.0,92.0203,92.0389,91.4984,91.5171,383844.0
2018-04-02 11:40:00,98.22,98.3,97.99,98.18,217352.0,91.5264,91.6009,91.312,91.4891,217352.0
2018-04-02 11:45:00,98.18,98.46,98.07,98.37,137933.0,91.4891,91.75,91.3866,91.6661,137933.0
2018-04-02 11:50:00,98.36,98.5,98.27,98.41,119234.0,91.6568,91.7873,91.573,91.7034,119234.0
2018-04-02 11:55:00,98.41,98.61,98.34,98.37,113982.0,91.7034,91.8898,91.6382,91.6661,113982.0
2018-04-02 12:00:00,98.37,98.48,98.25,98.43,233159.0,91.6661,91.7687,91.5543,91.7221,233159.0
2018-04-02 12:05:00,98.43,98.43,98.11,98.2,238258.0,91.7221,91.7221,91.4239,91.5077,238258.0
2018-04-02 12:10:00,98.2,98.31,98.03,98.23,133655.0,91.5077,91.6102,91.3493,91.5357,133655.0
2018-04-02 12:15:00,98.24,98.4,98.05,98.36,69004.0,91.545,91.6941,91.368,91.6568,69004.0
2018-04-02 12:20:00,98.35,98.42,98.29,98.34,52745.0,91.6475,91.7127,91.5916,91.6382,52745.0
2018-04-02 12:25:00,98.33,98.44,98.25,98.36,66494.0,91.6289,91.7314,91.5543,91.6568,66494.0
2018-04-02 12:30:00,98.35,98.58,98.34,98.49,108239.0,91.6475,91.8618,91.6382,91.778,108239.0
2018-04-02 12:35:00,98.49,98.66,98.43,98.46,54049.0,91.778,91.9364,91.7221,91.75,54049.0
2018-04-02 12:40:00,98.46,98.75,98.37,98.69,86047.0,91.75,92.0203,91.6661,91.9643,86047.0
2018-04-02 12:45:00,98.69,98.74,98.6,98.67,31761.0,91.9643,92.0109,91.8805,91.9457,31761.0
2018-04-02 12:50:00,98.68,98.7,98.47,98.5,48288.0,91.955,91.9737,91.7593,91.7873,48288.0
2018-04-02 12:55:00,98.52,98.52,98.39,98.41,56953.0,91.8059,91.8059,91.6848,91.7034,56953.0
2018-04-02 13:00:00,98.41,98.54,98.27,98.33,71695.0,91.7034,91.8246,91.573,91.6289,71695.0
2018-04-02 13:05:00,98.32,98.43,98.23,98.25,84019.0,91.6196,91.7221,91.5357,91.5543,84019.0
2018-04-02 13:10:00,98.24,98.36,98.23,98.25,55537.0,91.545,91.6568,91.5357,91.5543,55537.0
2018-04-02 13:15:00,98.25,98.34,98.19,98.22,83735.0,91.5543,91.6382,91.4984,91.5264,83735.0
2018-04-02 13:20:00,98.22,98.28,98.1,98.14,50920.0,91.5264,91.5823,91.4145,91.4518,50920.0
2018-04-02 13:25:00,98.14,98.14,97.91,97.95,270427.0,91.4518,91.4518,91.2375,91.2748,270427.0
2018-04-02 13:30:00,97.96,98.2,97.95,98.18,103804.0,91.2841,91.5077,91.2748,91.4891,103804.0
2018-04-02 13:35:00,98.18,98.26,98.13,98.14,79189.0,91.4891,91.5636,91.4425,91.4518,79189.0
2018-04-02 13:40:00,98.14,98.14,97.9,97.9,143533.0,91.4518,91.4518,91.2282,91.2282,143533.0
2018-04-02 13:45:00,97.9,98.03,97.83,97.9,78779.0,91.2282,91.3493,91.1629,91.2282,78779.0
2018-04-02 13:50:00,97.9,98.0,97.83,97.88,115262.0,91.2282,91.3214,91.1629,91.2095,115262.0
2018-04-02 13:55:00,97.89,97.92,97.74,97.74,105765.0,91.2189,91.2468,91.0791,91.0791,105765.0
2018-04-02 14:00:00,97.73,97.74,97.54,97.62,208702.0,91.0698,91.0791,90.8927,90.9673,208702.0
2018-04-02 14:05:00,97.63,97.81,97.48,97.8,171968.0,90.9766,91.1443,90.8368,91.135,171968.0
2018-04-02 14:10:00,97.79,97.88,97.69,97.85,156230.0,91.1257,91.2095,91.0325,91.1816,156230.0
2018-04-02 14:15:00,97.86,97.95,97.77,97.88,84651.0,91.1909,91.2748,91.107,91.2095,84651.0
2018-04-02 14:20:00,97.89,98.06,97.89,97.98,120013.0,91.2189,91.3773,91.2189,91.3027,120013.0
2018-04-02 14:25:00,97.98,97.99,97.68,97.74,85900.0,91.3027,91.312,91.0232,91.0791,85900.0
2018-04-02 14:30:00,97.73,97.99,97.66,97.95,136842.0,91.0698,91.312,91.0045,91.2748,136842.0
2018-04-02 14:35:00,97.94,97.97,97.65,97.74,128776.0,91.2655,91.2934,90.9952,91.0791,128776.0
2018-04-02 14:40:00,97.74,97.74,97.51,97.56,91787.0,91.0791,91.0791,90.8648,90.9113,91787.0
2018-04-02 14:45:00,97.56,97.77,97.5,97.75,94459.0,90.9113,91.107,90.8554,91.0884,94459.0
2018-04-02 14:50:00,97.74,98.0,97.72,97.96,78217.0,91.0791,91.3214,91.0604,91.2841,78217.0
2018-04-02 14:55:00,97.95,97.97,97.78,97.91,135527.0,91.2748,91.2934,91.1164,91.2375,135527.0
2018-04-02 15:00:00,97.91,98.01,97.76,97.86,174841.0,91.2375,91.3307,91.0977,91.1909,174841.0
2018-04-02 15:05:00,97.85,97.9,97.73,97.87,145902.0,91.1816,91.2282,91.0698,91.2002,145902.0
2018-04-02 15:10:00,97.87,98.17,97.82,98.13,102563.0,91.2002,91.4798,91.1536,91.4425,102563.0
2018-04-02 15:15:00,98.13,98.17,98.05,98.17,116980.0,91.4425,91.4798,91.368,91.4798,116980.0
2018-04-02 15:20:00,98.18,98.22,97.87,97.9,175210.0,91.4891,91.5264,91.2002,91.2282,175210.0
2018-04-02 15:25:00,97.9,97.9,97.77,97.83,122331.0,91.2282,91.2282,91.107,91.1629,122331.0
2018-04-02 15:30:00,97.84,97.98,97.6,97.61,163599.0,91.1723,91.3027,90.9486,90.9579,163599.0
2018-04-02 15:35:00,97.62,97.89,97.61,97.76,253400.0,90.9673,91.2189,90.9579,91.0977,253400.0
2018-04-02 15:40:00,97.75,97.93,97.66,97.91,196952.0,91.0884,91.2561,91.0045,91.2375,196952.0
2018-04-02 15:45:00,97.91,98.26,97.9,98.21,312910.0,91.2375,91.5636,91.2282,91.5171,312910.0
2018-04-02 15:50:00,98.21,98.65,98.21,98.6,308786.0,91.5171,91.9271,91.5171,91.8805,308786.0
2018-04-02 15:55:00,98.6,98.62,98.24,98.43,778427.0,91.8805,91.8991,91.545,91.7221,778427.0
2018-04-03 09:30:00,99.01,99.21,98.95,99.07,160443.0,92.2625,92.4489,92.2066,92.3184,160443.0
2018-04-03 09:35:00,99.06,99.48,99.05,99.48,179347.0,92.3091,92.7005,92.2998,92.7005,179347.0
2018-04-03 09:40:00,99.48,99.53,99.32,99.33,135613.0,92.7005,92.7471,92.5514,92.5607,135613.0
2018-04-03 09:45:00,99.33,99.59,99.33,99.5,116987.0,92.5607,92.803,92.5607,92.7191,116987.0
2018-04-03 09:50:00,99.48,99.49,99.1,99.16,111379.0,92.7005,92.7098,92.3464,92.4023,111379.0
2018-04-03 09:55:00,99.17,99.23,98.87,99.02,115473.0,92.4116,92.4675,92.1321,92.2719,115473.0
2018-04-03 10:00:00,99.03,99.03,98.79,98.96,54640.0,92.2812,92.2812,92.0575,92.2159,54640.0
2018-04-03 10:05:00,98.94,98.95,98.59,98.81,82525.0,92.1973,92.2066,91.8712,92.0762,82525.0
2018-04-03 10:10:00,98.8,98.83,98.47,98.54,114553.0,92.0668,92.0948,91.7593,91.8246,114553.0
2018-04-03 10:15:00,98.54,98.66,98.32,98.37,85800.0,91.8246,91.9364,91.6196,91.6661,85800.0
2018-04-03 10:20:00,98.36,98.62,98.26,98.44,95744.0,91.6568,91.8991,91.5636,91.7314,95744.0
2018-04-03 10:25:00,98.41,98.75,98.37,98.75,74214.0,91.7034,92.0203,91.6661,92.0203,74214.0
2018-04-03 10:30:00,98.74,98.97,98.67,98.97,75447.0,92.0109,92.2253,91.9457,92.2253,75447.0
2018-04-03 10:35:00,98.97,98.98,98.77,98.8,71929.0,92.2253,92.2346,92.0389,92.0668,71929.0
2018-04-03 10:40:00,98.82,99.01,98.81,98.92,113528.0,92.0855,92.2625,92.0762,92.1787,113528.0
2018-04-03 10:45:00,98.92,99.21,98.85,99.09,103728.0,92.1787,92.4489,92.1134,92.3371,103728.0
2018-04-03 10:50:00,99.06,99.17,98.93,98.96,53833.0,92.3091,92.4116,92.188,92.2159,53833.0
2018-04-03 10:55:00,98.98,99.27,98.96,99.18,146635.0,92.2346,92.5048,92.2159,92.4209,146635.0
2018-04-03 11:00:00,99.18,99.55,99.18,99.45,125787.0,92.4209,92.7657,92.4209,92.6725,125787.0
2018-04-03 11:05:00,99.46,99.7,99.37,99.6,79130.0,92.6819,92.9055,92.598,92.8123,79130.0
2018-04-03 11:10:00,99.61,99.61,99.34,99.34,56714.0,92.8216,92.8216,92.57,92.57,56714.0
2018-04-03 11:15:00,99.34,99.41,99.21,99.35,55822.0,92.57,92.6353,92.4489,92.5794,55822.0
2018-04-03 11:20:00,99.36,99.36,99.19,99.21,42429.0,92.5887,92.5887,92.4303,92.4489,42429.0
2018-04-03 11:25:00,99.2,99.45,99.19,99.27,47185.0,92.4396,92.6725,92.4303,92.5048,47185.0
2018-04-03 11:30:00,99.25,99.3,99.08,99.14,46040.0,92.4862,92.5328,92.3278,92.3837,46040.0
2018-04-03 11:35:00,99.14,99.18,98.92,98.99,87625.0,92.3837,92.4209,92.1787,92.2439,87625.0
2018-04-03 11:40:00,98.99,99.04,98.85,99.01,82190.0,92.2439,92.2905,92.1134,92.2625,82190.0
2018-04-03 11:45:00,99.01,99.09,98.86,98.86,35359.0,92.2625,92.3371,92.1228,92.1228,35359.0
2018-04-03 11:50:00,98.84,98.87,98.71,98.82,40501.0,92.1041,92.1321,91.983,92.0855,40501.0
2018-04-03 11:55:00,98.83,98.89,98.7,98.7,43003.0,92.0948,92.1507,91.9737,91.9737,43003.0
2018-04-03 12:00:00,98.71,98.98,98.71,98.97,52576.0,91.983,92.2346,91.983,92.2253,52576.0
2018-04-03 12:05:00,98.98,99.07,98.96,99.02,47683.0,92.2346,92.3184,92.2159,92.2719,47683.0
2018-04-03 12:10:00,99.01,99.03,98.89,98.93,72831.0,92.2625,92.2812,92.1507,92.188,72831.0
2018-04-03 12:15:00,98.93,99.02,98.8,98.9,45625.0,92.188,92.2719,92.0668,92.16,45625.0
2018-04-03 12:20:00,98.9,98.93,98.63,98.64,66347.0,92.16,92.188,91.9084,91.9177,66347.0
2018-04-03 12:25:00,98.66,98.75,98.63,98.65,92748.0,91.9364,92.0203,91.9084,91.9271,92748.0
2018-04-03 12:30:00,98.65,98.76,98.61,98.71,36952.0,91.9271,92.0296,91.8898,91.983,36952.0
2018-04-03 12:35:00,98.71,98.78,98.6,98.71,51923.0,91.983,92.0482,91.8805,91.983,51923.0
2018-04-03 12:40:00,98.71,98.91,98.68,98.84,53236.0,91.983,92.1693,91.955,92.1041,53236.0
2018-04-03 12:45:00,98.85,98.87,98.66,98.69,26752.0,92.1134,92.1321,91.9364,91.9643,26752.0
2018-04-03 12:50:00,98.71,98.83,98.64,98.64,50067.0,91.983,92.0948,91.9177,91.9177,50067.0
2018-04-03 12:55:00,98.63,98.82,98.63,98.75,41569.0,91.9084,92.0855,91.9084,92.0203,41569.0
2018-04-03 13:00:00,98.76,98.78,98.64,98.77,81687.0,92.0296,92.0482,91.9177,92.0389,81687.0
2018-04-03 13:05:00,98.77,98.87,98.75,98.79,56170.0,92.0389,92.1321,92.0203,92.0575,56170.0
2018-04-03 13:10:00,98.8,98.88,98.67,98.7,66809.0,92.0668,92.1414,91.9457,91.9737,66809.0
2018-04-03 13:15:00,98.7,98.89,98.68,98.89,45611.0,91.9737,92.1507,91.955,92.1507,45611.0
2018-04-03 13:20:00,98.89,99.15,98.88,99.11,53430.0,92.1507,92.393,92.1414,92.3557,53430.0
2018-04-03 13:25:00,99.1,99.2,99.02,99.05,53713.0,92.3464,92.4396,92.2719,92.2998,53713.0
2018-04-03 13:30:00,99.06,99.13,98.98,99.02,58450.0,92.3091,92.3744,92.2346,92.2719,58450.0
2018-04-03 13:35:00,99.01,99.02,98.93,98.94,35254.0,92.2625,92.2719,92.188,92.1973,35254.0
2018-04-03 13:40:00,98.93,99.02,98.91,99.0,34295.0,92.188,92.2719,92.1693,92.2532,34295.0
2018-04-03 13:45:00,99.01,99.04,98.82,98.82,29924.0,92.2625,92.2905,92.0855,92.0855,29924.0
2018-04-03 13:50:00,98.82,99.05,98.82,99.05,24598.0,92.0855,92.2998,92.0855,92.2998,24598.0
2018-04-03 13:55:00,99.05,99.24,99.05,99.16,102828.0,92.2998,92.4769,92.2998,92.4023,102828.0
2018-04-03 14:00:00,99.16,99.22,99.07,99.16,33214.0,92.4023,92.4582,92.3184,92.4023,33214.0
2018-04-03 14:05:00,99.18,99.19,98.99,99.08,43071.0,92.4209,92.4303,92.2439,92.3278,43071.0
2018-04-03 14:10:00,99.08,99.08,98.95,98.97,27749.0,92.3278,92.3278,92.2066,92.2253,27749.0
2018-04-03 14:15:00,98.97,98.97,98.77,98.85,71452.0,92.2253,92.2253,92.0389,92.1134,71452.0
2018-04-03 14:20:00,98.84,98.96,98.8,98.95,42062.0,92.1041,92.2159,92.0668,92.2066,42062.0
2018-04-03 14:25:00,98.94,98.95,98.73,98.8,49658.0,92.1973,92.2066,92.0016,92.0668,49658.0
2018-04-03 14:30:00,98.8,98.8,98.54,98.59,95264.0,92.0668,92.0668,91.8246,91.8712,95264.0
2018-04-03 14:35:00,98.59,98.7,98.52,98.68,45013.0,91.8712,91.9737,91.8059,91.955,45013.0
2018-04-03 14:40:00,98.69,98.75,98.55,98.55,52352.0,91.9643,92.0203,91.8339,91.8339,52352.0
2018-04-03 14:45:00,98.54,99.42,98.54,99.36,363109.0,91.8246,92.6446,91.8246,92.5887,363109.0
2018-04-03 14:50:00,99.37,99.38,99.14,99.16,90907.0,92.598,92.6073,92.3837,92.4023,90907.0
2018-04-03 14:55:00,99.17,99.6,99.17,99.51,75568.0,92.4116,92.8123,92.4116,92.7285,75568.0
2018-04-03 15:00:00,99.49,99.81,99.37,99.7,108051.0,92.7098,93.008,92.598,92.9055,108051.0
2018-04-03 15:05:00,99.71,100.12,99.69,100.05,101994.0,92.9148,93.2969,92.8962,93.2317,101994.0
2018-04-03 15:10:00,100.04,100.22,99.6,99.68,266942.0,93.2223,93.3901,92.8123,92.8869,266942.0
2018-04-03 15:15:00,99.67,99.78,99.51,99.73,96378.0,92.8776,92.9801,92.7285,92.9335,96378.0
2018-04-03 15:20:00,99.77,99.82,99.62,99.69,66358.0,92.9707,93.0173,92.831,92.8962,66358.0
2018-04-03 15:25:00,99.69,99.89,99.66,99.86,60019.0,92.8962,93.0826,92.8682,93.0546,60019.0
2018-04-03 15:30:00,99.86,99.87,99.49,99.56,72704.0,93.0546,93.0639,92.7098,92.7751,72704.0
2018-04-03 15:35:00,99.56,99.56,99.34,99.54,114824.0,92.7751,92.7751,92.57,92.7564,114824.0
2018-04-03 15:40:00,99.54,99.67,99.52,99.56,122535.0,92.7564,92.8776,92.7378,92.7751,122535.0
2018-04-03 15:45:00,99.55,99.75,99.52,99.55,274693.0,92.7657,92.9521,92.7378,92.7657,274693.0
2018-04-03 15:50:00,99.55,99.66,99.49,99.58,231850.0,92.7657,92.8682,92.7098,92.7937,231850.0
2018-04-03 15:55:00,99.58,99.73,99.55,99.69,443406.0,92.7937,92.9335,92.7657,92.8962,443406.0
2018-04-04 09:30:00,98.17,98.62,98.14,98.61,115528.0,91.4798,91.8991,91.4518,91.8898,115528.0
2018-04-04 09:35:00,98.62,98.83,98.56,98.63,156282.0,91.8991,92.0948,91.8432,91.9084,156282.0
2018-04-04 09:40:00,98.66,98.93,98.55,98.77,241721.0,91.9364,92.188,91.8339,92.0389,241721.0
2018-04-04 09:45:00,98.77,98.87,98.58,98.7,109836.0,92.0389,92.1321,91.8618,91.9737,109836.0
2018-04-04 09:50:00,98.7,98.99,98.6,98.99,148292.0,91.9737,92.2439,91.8805,92.2439,148292.0
2018-04-04 09:55:00,99.0,99.08,98.89,98.95,56525.0,92.2532,92.3278,92.1507,92.2066,56525.0
2018-04-04 10:00:00,98.94,98.96,98.77,98.94,48401.0,92.1973,92.2159,92.0389,92.1973,48401.0
2018-04-04 10:05:00,98.93,99.17,98.82,99.06,79253.0,92.188,92.4116,92.0855,92.3091,79253.0
2018-04-04 10:10:00,99.06,99.3,99.03,99.11,57882.0,92.3091,92.5328,92.2812,92.3557,57882.0
2018-04-04 10:15:00,99.13,99.21,99.04,99.13,73187.0,92.3744,92.4489,92.2905,92.3744,73187.0
2018-04-04 10:20:00,99.14,99.14,98.95,98.99,81889.0,92.3837,92.3837,92.2066,92.2439,81889.0
2018-04-04 10:25:00,99.0,99.19,98.99,99.09,70817.0,92.2532,92.4303,92.2439,92.3371,70817.0
2018-04-04 10:30:00,99.09,99.18,98.92,98.95,69176.0,92.3371,92.4209,92.1787,92.2066,69176.0
2018-04-04 10:35:00,98.95,99.07,98.85,99.02,47303.0,92.2066,92.3184,92.1134,92.2719,47303.0
2018-04-04 10:40:00,99.02,99.15,99.01,99.08,190121.0,92.2719,92.393,92.2625,92.3278,190121.0
2018-04-04 10:45:00,99.06,99.5,99.06,99.5,75276.0,92.3091,92.7191,92.3091,92.7191,75276.0
2018-04-04 10:50:00,99.51,99.53,99.29,99.33,43460.0,92.7285,92.7471,92.5235,92.5607,43460.0
2018-04-04 10:55:00,99.33,99.54,99.32,99.49,64817.0,92.5607,92.7564,92.5514,92.7098,64817.0
2018-04-04 11:00:00,99.51,99.51,99.37,99.43,42282.0,92.7285,92.7285,92.598,92.6539,42282.0
2018-04-04 11:05:00,99.42,99.46,99.32,99.43,52409.0,92.6446,92.6819,92.5514,92.6539,52409.0
2018-04-04 11:10:00,99.43,99.54,99.37,99.39,105684.0,92.6539,92.7564,92.598,92.6166,105684.0
2018-04-04 11:15:00,99.39,99.73,99.39,99.66,70150.0,92.6166,92.9335,92.6166,92.8682,70150.0
2018-04-04 11:20:00,99.66,99.94,99.65,99.88,77423.0,92.8682,93.1292,92.8589,93.0732,77423.0
2018-04-04 11:25:00,99.89,99.9,99.72,99.83,66068.0,93.0826,93.0919,92.9241,93.0267,66068.0
2018-04-04 11:30:00,99.82,100.13,99.75,99.98,665982.0,93.0173,93.3062,92.9521,93.1664,665982.0
2018-04-04 11:35:00,99.97,99.99,99.8,99.84,42834.0,93.1571,93.1757,92.9987,93.036,42834.0
2018-04-04 11:40:00,99.84,99.9,99.76,99.84,59666.0,93.036,93.0919,92.9614,93.036,59666.0
2018-04-04 11:45:00,99.85,100.01,99.81,99.9,127067.0,93.0453,93.1944,93.008,93.0919,127067.0
2018-04-04 11:50:00,99.9,99.93,99.79,99.87,64177.0,93.0919,93.1198,92.9894,93.0639,64177.0
2018-04-04 11:55:00,99.89,100.03,99.88,100.03,29062.0,93.0826,93.213,93.0732,93.213,29062.0
2018-04-04 12:00:00,100.02,100.05,99.87,99.94,25978.0,93.2037,93.2317,93.0639,93.1292,25978.0
2018-04-04 12:05:00,99.93,100.23,99.88,100.2,68214.0,93.1198,93.3994,93.0732,93.3714,68214.0
2018-04-04 12:10:00,100.21,100.31,100.19,100.23,109378.0,93.3808,93.4739,93.3621,93.3994,109378.0
2018-04-04 12:15:00,100.24,100.24,100.13,100.14,35672.0,93.4087,93.4087,93.3062,93.3155,35672.0
2018-04-04 12:20:00,100.15,100.35,100.06,100.32,118602.0,93.3248,93.5112,93.241,93.4833,118602.0
2018-04-04 12:25:00,100.31,100.42,100.27,100.4,40448.0,93.4739,93.5764,93.4367,93.5578,40448.0
2018-04-04 12:30:00,100.41,100.42,100.27,100.36,60117.0,93.5671,93.5764,93.4367,93.5205,60117.0
2018-04-04 12:35:00,100.35,100.5,100.3,100.38,80751.0,93.5112,93.651,93.4646,93.5392,80751.0
2018-04-04 12:40:00,100.38,100.47,100.27,100.47,76341.0,93.5392,93.623,93.4367,93.623,76341.0
2018-04-04 12:45:00,100.47,100.53,100.35,100.35,42472.0,93.623,93.6789,93.5112,93.5112,42472.0
2018-04-04 12:50:00,100.34,100.36,100.2,100.27,64362.0,93.5019,93.5205,93.3714,93.4367,64362.0
2018-04-04 12:55:00,100.26,100.39,100.24,100.31,36527.0,93.4273,93.5485,93.4087,93.4739,36527.0
2018-04-04 13:00:00,100.32,100.36,100.19,100.22,15260.0,93.4833,93.5205,93.3621,93.3901,15260.0
2018-04-04 13:05:00,100.22,100.3,100.09,100.13,68457.0,93.3901,93.4646,93.2689,93.3062,68457.0
2018-04-04 13:10:00,100.13,100.18,100.01,100.17,66131.0,93.3062,93.3528,93.1944,93.3435,66131.0
2018-04-04 13:15:00,100.17,100.19,100.0,100.0,30486.0,93.3435,93.3621,93.1851,93.1851,30486.0
2018-04-04 13:20:00,99.99,100.03,99.81,99.87,102961.0,93.1757,93.213,93.008,93.0639,102961.0
2018-04-04 13:25:00,99.88,99.92,99.72,99.91,54546.0,93.0732,93.1105,92.9241,93.1012,54546.0
2018-04-04 13:30:00,99.91,99.91,99.82,99.84,38429.0,93.1012,93.1012,93.0173,93.036,38429.0
2018-04-04 13:35:00,99.85,100.03,99.84,99.97,38979.0,93.0453,93.213,93.036,93.1571,38979.0
2018-04-04 13:40:00,100.0,100.14,100.0,100.14,23544.0,93.1851,93.3155,93.1851,93.3155,23544.0
2018-04-04 13:45:00,100.12,100.12,99.93,99.97,28019.0,93.2969,93.2969,93.1198,93.1571,28019.0
2018-04-04 13:50:00,99.97,99.99,99.9,99.92,29678.0,93.1571,93.1757,93.0919,93.1105,29678.0
2018-04-04 13:55:00,99.92,100.04,99.9,100.04,38914.0,93.1105,93.2223,93.0919,93.2223,38914.0
2018-04-04 14:00:00,100.07,100.13,100.01,100.11,40782.0,93.2503,93.3062,93.1944,93.2876,40782.0
2018-04-04 14:05:00,100.11,100.28,100.11,100.23,24503.0,93.2876,93.446,93.2876,93.3994,24503.0
2018-04-04 14:10:00,100.26,100.41,100.26,100.39,73096.0,93.4273,93.5671,93.4273,93.5485,73096.0
2018-04-04 14:15:00,100.39,100.64,100.39,100.59,85758.0,93.5485,93.7814,93.5485,93.7349,85758.0
2018-04-04 14:20:00,100.59,100.72,100.57,100.65,34381.0,93.7349,93.856,93.7162,93.7908,34381.0
2018-04-04 14:25:00,100.66,100.77,100.58,100.75,108128.0,93.8001,93.9026,93.7255,93.884,108128.0
2018-04-04 14:30:00,100.75,100.8,100.65,100.67,96098.0,93.884,93.9305,93.7908,93.8094,96098.0
2018-04-04 14:35:00,100.67,100.67,100.47,100.52,112579.0,93.8094,93.8094,93.623,93.6696,112579.0
2018-04-04 14:40:00,100.52,100.87,100.49,100.81,162809.0,93.6696,93.9958,93.6417,93.9399,162809.0
2018-04-04 14:45:00,100.81,100.84,100.7,100.77,109945.0,93.9399,93.9678,93.8374,93.9026,109945.0
2018-04-04 14:50:00,100.77,100.85,100.75,100.76,45205.0,93.9026,93.9771,93.884,93.8933,45205.0
2018-04-04 14:55:00,100.77,100.92,100.73,100.9,70315.0,93.9026,94.0424,93.8653,94.0237,70315.0
2018-04-04 15:00:00,100.89,101.07,100.86,101.0,53857.0,94.0144,94.1821,93.9865,94.1169,53857.0
2018-04-04 15:05:00,101.01,101.12,100.95,101.12,54601.0,94.1262,94.2287,94.0703,94.2287,54601.0
2018-04-04 15:10:00,101.12,101.13,100.94,100.94,62014.0,94.2287,94.2381,94.061,94.061,62014.0
2018-04-04 15:15:00,100.93,100.98,100.84,100.85,60270.0,94.0517,94.0983,93.9678,93.9771,60270.0
2018-04-04 15:20:00,100.85,101.22,100.85,101.2,154448.0,93.9771,94.3219,93.9771,94.3033,154448.0
2018-04-04 15:25:00,101.2,101.33,101.15,101.28,122250.0,94.3033,94.4244,94.2567,94.3778,122250.0
2018-04-04 15:30:00,101.29,101.37,101.23,101.25,141226.0,94.3872,94.4617,94.3312,94.3499,141226.0
2018-04-04 15:35:00,101.26,101.4,101.23,101.36,89691.0,94.3592,94.4897,94.3312,94.4524,89691.0
2018-04-04 15:40:00,101.35,101.39,101.27,101.29,118729.0,94.4431,94.4803,94.3685,94.3872,118729.0
2018-04-04 15:45:00,101.28,101.45,101.28,101.42,151105.0,94.3778,94.5362,94.3778,94.5083,151105.0
2018-04-04 15:50:00,101.43,101.65,101.43,101.61,177229.0,94.5176,94.7226,94.5176,94.6853,177229.0
2018-04-04 15:55:00,101.61,101.71,101.48,101.51,374219.0,94.6853,94.7785,94.5642,94.5922,374219.0
2018-04-05 09:30:00,102.37,102.48,102.14,102.45,126779.0,95.3936,95.4961,95.1792,95.4681,126779.0
2018-04-05 09:35:00,102.44,102.47,102.18,102.18,69476.0,95.4588,95.4867,95.2165,95.2165,69476.0
2018-04-05 09:40:00,102.17,102.17,101.99,101.99,41782.0,95.2072,95.2072,95.0394,95.0394,41782.0
2018-04-05 09:45:00,101.99,102.04,101.79,101.92,43982.0,95.0394,95.086,94.8531,94.9742,43982.0
2018-04-05 09:50:00,101.91,102.1,101.81,102.1,42438.0,94.9649,95.142,94.8717,95.142,42438.0
2018-04-05 09:55:00,102.1,102.29,102.05,102.29,67566.0,95.142,95.319,95.0954,95.319,67566.0
2018-04-05 10:00:00,102.29,102.3,102.12,102.16,58906.0,95.319,95.3283,95.1606,95.1979,58906.0
2018-04-05 10:05:00,102.18,102.32,102.18,102.24,66292.0,95.2165,95.347,95.2165,95.2724,66292.0
2018-04-05 10:10:00,102.25,102.39,102.24,102.39,50891.0,95.2817,95.4122,95.2724,95.4122,50891.0
2018-04-05 10:15:00,102.38,102.42,102.23,102.25,60844.0,95.4029,95.4401,95.2631,95.2817,60844.0
2018-04-05 10:20:00,102.25,102.29,102.18,102.28,47729.0,95.2817,95.319,95.2165,95.3097,47729.0
2018-04-05 10:25:00,102.27,102.28,102.18,102.25,39999.0,95.3004,95.3097,95.2165,95.2817,39999.0
2018-04-05 10:30:00,102.24,102.38,102.22,102.28,45457.0,95.2724,95.4029,95.2538,95.3097,45457.0
2018-04-05 10:35:00,102.28,102.33,102.18,102.28,31940.0,95.3097,95.3563,95.2165,95.3097,31940.0
2018-04-05 10:40:00,102.29,102.33,102.2,102.33,32605.0,95.319,95.3563,95.2351,95.3563,32605.0
2018-04-05 10:45:00,102.33,102.35,102.19,102.28,33940.0,95.3563,95.3749,95.2258,95.3097,33940.0
2018-04-05 10:50:00,102.29,102.36,102.25,102.34,36448.0,95.319,95.3842,95.2817,95.3656,36448.0
2018-04-05 10:55:00,102.34,102.45,102.33,102.34,33339.0,95.3656,95.4681,95.3563,95.3656,33339.0
2018-04-05 11:00:00,102.35,102.63,102.35,102.63,45718.0,95.3749,95.6358,95.3749,95.6358,45718.0
2018-04-05 11:05:00,102.63,102.85,102.62,102.8,44689.0,95.6358,95.8408,95.6265,95.7942,44689.0
2018-04-05 11:10:00,102.8,102.86,102.73,102.73,46968.0,95.7942,95.8502,95.729,95.729,46968.0
2018-04-05 11:15:00,102.73,102.8,102.68,102.78,70928.0,95.729,95.7942,95.6824,95.7756,70928.0
2018-04-05 11:20:00,102.77,102.89,102.75,102.82,40052.0,95.7663,95.8781,95.7477,95.8129,40052.0
2018-04-05 11:25:00,102.82,102.89,102.78,102.83,40368.0,95.8129,95.8781,95.7756,95.8222,40368.0
2018-04-05 11:30:00,102.83,103.03,102.81,103.02,34323.0,95.8222,96.0086,95.8036,95.9993,34323.0
2018-04-05 11:35:00,103.03,103.05,102.95,102.95,45483.0,96.0086,96.0272,95.934,95.934,45483.0
2018-04-05 11:40:00,102.95,102.96,102.85,102.86,33486.0,95.934,95.9433,95.8408,95.8502,33486.0
2018-04-05 11:45:00,102.86,102.87,102.76,102.81,23863.0,95.8502,95.8595,95.757,95.8036,23863.0
2018-04-05 11:50:00,102.81,102.89,102.79,102.87,28607.0,95.8036,95.8781,95.7849,95.8595,28607.0
2018-04-05 11:55:00,102.87,102.96,102.83,102.95,46034.0,95.8595,95.9433,95.8222,95.934,46034.0
2018-04-05 12:00:00,102.96,102.97,102.88,102.95,25005.0,95.9433,95.9527,95.8688,95.934,25005.0
2018-04-05 12:05:00,102.95,102.97,102.82,102.83,35559.0,95.934,95.9527,95.8129,95.8222,35559.0
2018-04-05 12:10:00,102.84,102.86,102.76,102.84,23454.0,95.8315,95.8502,95.757,95.8315,23454.0
2018-04-05 12:15:00,102.84,102.84,102.64,102.74,99597.0,95.8315,95.8315,95.6452,95.7383,99597.0
2018-04-05 12:20:00,102.74,102.77,102.66,102.69,39272.0,95.7383,95.7663,95.6638,95.6917,39272.0
2018-04-05 12:25:00,102.68,102.76,102.64,102.74,33277.0,95.6824,95.757,95.6452,95.7383,33277.0
2018-04-05 12:30:00,102.74,102.79,102.61,102.7,44727.0,95.7383,95.7849,95.6172,95.7011,44727.0
2018-04-05 12:35:00,102.69,102.77,102.62,102.77,56333.0,95.6917,95.7663,95.6265,95.7663,56333.0
2018-04-05 12:40:00,102.8,102.82,102.7,102.71,20755.0,95.7942,95.8129,95.7011,95.7104,20755.0
2018-04-05 12:45:00,102.72,102.83,102.69,102.83,24363.0,95.7197,95.8222,95.6917,95.8222,24363.0
2018-04-05 12:50:00,102.84,102.85,102.75,102.79,15196.0,95.8315,95.8408,95.7477,95.7849,15196.0
2018-04-05 12:55:00,102.81,102.89,102.8,102.83,26467.0,95.8036,95.8781,95.7942,95.8222,26467.0
2018-04-05 13:00:00,102.84,102.97,102.84,102.93,50740.0,95.8315,95.9527,95.8315,95.9154,50740.0
2018-04-05 13:05:00,102.93,102.98,102.88,102.91,17617.0,95.9154,95.962,95.8688,95.8968,17617.0
2018-04-05 13:10:00,102.91,102.91,102.77,102.84,26713.0,95.8968,95.8968,95.7663,95.8315,26713.0
2018-04-05 13:15:00,102.84,102.84,102.71,102.73,17942.0,95.8315,95.8315,95.7104,95.729,17942.0
2018-04-05 13:20:00,102.71,102.74,102.47,102.56,32888.0,95.7104,95.7383,95.4867,95.5706,32888.0
2018-04-05 13:25:00,102.56,102.63,102.54,102.6,22546.0,95.5706,95.6358,95.552,95.6079,22546.0
2018-04-05 13:30:00,102.59,102.65,102.56,102.63,22213.0,95.5986,95.6545,95.5706,95.6358,22213.0
2018-04-05 13:35:00,102.63,102.7,102.54,102.54,76389.0,95.6358,95.7011,95.552,95.552,76389.0
2018-04-05 13:40:00,102.52,102.52,102.29,102.37,32735.0,95.5333,95.5333,95.319,95.3936,32735.0
2018-04-05 13:45:00,102.35,102.51,102.35,102.48,34921.0,95.3749,95.524,95.3749,95.4961,34921.0
2018-04-05 13:50:00,102.47,102.66,102.46,102.59,41386.0,95.4867,95.6638,95.4774,95.5986,41386.0
2018-04-05 13:55:00,102.58,102.61,102.52,102.58,45446.0,95.5892,95.6172,95.5333,95.5892,45446.0
2018-04-05 14:00:00,102.6,102.72,102.57,102.65,70175.0,95.6079,95.7197,95.5799,95.6545,70175.0
2018-04-05 14:05:00,102.64,102.64,102.49,102.49,29044.0,95.6452,95.6452,95.5054,95.5054,29044.0
2018-04-05 14:10:00,102.49,102.63,102.49,102.53,32788.0,95.5054,95.6358,95.5054,95.5426,32788.0
2018-04-05 14:15:00,102.54,102.72,102.54,102.67,42967.0,95.552,95.7197,95.552,95.6731,42967.0
2018-04-05 14:20:00,102.68,102.69,102.59,102.6,25160.0,95.6824,95.6917,95.5986,95.6079,25160.0
2018-04-05 14:25:00,102.59,102.66,102.54,102.59,30514.0,95.5986,95.6638,95.552,95.5986,30514.0
2018-04-05 14:30:00,102.57,102.78,102.57,102.78,27537.0,95.5799,95.7756,95.5799,95.7756,27537.0
2018-04-05 14:35:00,102.78,102.8,102.72,102.73,23771.0,95.7756,95.7942,95.7197,95.729,23771.0
2018-04-05 14:40:00,102.72,102.84,102.7,102.84,38439.0,95.7197,95.8315,95.7011,95.8315,38439.0
2018-04-05 14:45:00,102.83,102.97,102.83,102.92,47257.0,95.8222,95.9527,95.8222,95.9061,47257.0
2018-04-05 14:50:00,102.93,102.97,102.88,102.94,35499.0,95.9154,95.9527,95.8688,95.9247,35499.0
2018-04-05 14:55:00,102.94,102.98,102.88,102.95,31802.0,95.9247,95.962,95.8688,95.934,31802.0
2018-04-05 15:00:00,102.96,102.96,102.84,102.87,24156.0,95.9433,95.9433,95.8315,95.8595,24156.0
2018-04-05 15:05:00,102.88,103.09,102.88,103.09,33193.0,95.8688,96.0645,95.8688,96.0645,33193.0
2018-04-05 15:10:00,103.09,103.16,103.09,103.11,75663.0,96.0645,96.1297,96.0645,96.0831,75663.0
2018-04-05 15:15:00,103.11,103.18,103.09,103.14,27032.0,96.0831,96.1484,96.0645,96.1111,27032.0
2018-04-05 15:20:00,103.15,103.2,103.11,103.12,29022.0,96.1204,96.167,96.0831,96.0924,29022.0
2018-04-05 15:25:00,103.12,103.13,103.01,103.06,42250.0,96.0924,96.1018,95.9899,96.0365,42250.0
2018-04-05 15:30:00,103.07,103.08,102.81,102.84,73229.0,96.0458,96.0552,95.8036,95.8315,73229.0
2018-04-05 15:35:00,102.84,102.88,102.69,102.73,80181.0,95.8315,95.8688,95.6917,95.729,80181.0
2018-04-05 15:40:00,102.73,102.97,102.73,102.93,96273.0,95.729,95.9527,95.729,95.9154,96273.0
2018-04-05 15:45:00,102.93,103.03,102.93,103.02,171232.0,95.9154,96.0086,95.9154,95.9993,171232.0
2018-04-05 15:50:00,103.02,103.1,102.93,103.03,119766.0,95.9993,96.0738,95.9154,96.0086,119766.0
2018-04-05 15:55:00,103.04,103.04,102.87,102.87,361229.0,96.0179,96.0179,95.8595,95.8595,361229.0
2018-04-06 09:30:00,101.88,102.26,101.86,102.18,91031.0,94.9369,95.291,94.9183,95.2165,91031.0
2018-04-06 09:35:00,102.18,102.65,102.18,102.56,70103.0,95.2165,95.6545,95.2165,95.5706,70103.0
2018-04-06 09:40:00,102.56,102.56,102.31,102.45,672977.0,95.5706,95.5706,95.3376,95.4681,672977.0
2018-04-06 09:45:00,102.46,102.56,102.35,102.56,636660.0,95.4774,95.5706,95.3749,95.5706,636660.0
2018-04-06 09:50:00,102.56,102.79,102.55,102.74,85757.0,95.5706,95.7849,95.5613,95.7383,85757.0
2018-04-06 09:55:00,102.75,102.77,102.6,102.65,63786.0,95.7477,95.7663,95.6079,95.6545,63786.0
2018-04-06 10:00:00,102.66,102.73,102.52,102.64,52444.0,95.6638,95.729,95.5333,95.6452,52444.0
2018-04-06 10:05:00,102.66,102.67,102.47,102.49,63691.0,95.6638,95.6731,95.4867,95.5054,63691.0
2018-04-06 10:10:00,102.48,102.57,102.42,102.51,36947.0,95.4961,95.5799,95.4401,95.524,36947.0
2018-04-06 10:15:00,102.51,102.58,102.36,102.55,128826.0,95.524,95.5892,95.3842,95.5613,128826.0
2018-04-06 10:20:00,102.54,102.65,102.38,102.39,45284.0,95.552,95.6545,95.4029,95.4122,45284.0
2018-04-06 10:25:00,102.38,102.52,102.29,102.32,78178.0,95.4029,95.5333,95.319,95.347,78178.0
2018-04-06 10:30:00,102.31,102.39,102.14,102.14,61061.0,95.3376,95.4122,95.1792,95.1792,61061.0
2018-04-06 10:35:00,102.14,102.3,102.09,102.21,38747.0,95.1792,95.3283,95.1326,95.2445,38747.0
2018-04-06 10:40:00,102.19,102.2,101.98,101.99,40161.0,95.2258,95.2351,95.0301,95.0394,40161.0
2018-04-06 10:45:00,101.97,101.97,101.75,101.91,43991.0,95.0208,95.0208,94.8158,94.9649,43991.0
2018-04-06 10:50:00,101.92,102.01,101.8,101.84,72209.0,94.9742,95.0581,94.8624,94.8997,72209.0
2018-04-06 10:55:00,101.85,102.07,101.85,101.91,37916.0,94.909,95.114,94.909,94.9649,37916.0
2018-04-06 11:00:00,101.9,101.9,101.62,101.7,104817.0,94.9556,94.9556,94.6947,94.7692,104817.0
2018-04-06 11:05:00,101.7,101.76,101.61,101.76,48534.0,94.7692,94.8251,94.6853,94.8251,48534.0
2018-04-06 11:10:00,101.75,101.86,101.7,101.74,25122.0,94.8158,94.9183,94.7692,94.8065,25122.0
2018-04-06 11:15:00,101.73,101.85,101.67,101.76,54759.0,94.7972,94.909,94.7413,94.8251,54759.0
2018-04-06 11:20:00,101.79,101.86,101.57,101.59,74766.0,94.8531,94.9183,94.6481,94.6667,74766.0
2018-04-06 11:25:00,101.6,101.79,101.6,101.72,43891.0,94.676,94.8531,94.676,94.7878,43891.0
2018-04-06 11:30:00,101.73,101.88,101.7,101.86,39754.0,94.7972,94.9369,94.7692,94.9183,39754.0
2018-04-06 11:35:00,101.87,101.97,101.77,101.95,40211.0,94.9276,95.0208,94.8344,95.0022,40211.0
2018-04-06 11:40:00,101.92,102.0,101.86,101.87,44123.0,94.9742,95.0488,94.9183,94.9276,44123.0
2018-04-06 11:45:00,101.87,101.87,101.73,101.75,42616.0,94.9276,94.9276,94.7972,94.8158,42616.0
2018-04-06 11:50:00,101.74,101.87,101.68,101.83,28601.0,94.8065,94.9276,94.7506,94.8904,28601.0
2018-04-06 11:55:00,101.83,101.98,101.83,101.92,69409.0,94.8904,95.0301,94.8904,94.9742,69409.0
2018-04-06 12:00:00,101.9,101.91,101.76,101.77,32656.0,94.9556,94.9649,94.8251,94.8344,32656.0
2018-04-06 12:05:00,101.78,101.91,101.74,101.83,32790.0,94.8438,94.9649,94.8065,94.8904,32790.0
2018-04-06 12:10:00,101.81,101.81,101.66,101.69,55745.0,94.8717,94.8717,94.7319,94.7599,55745.0
2018-04-06 12:15:00,101.69,101.74,101.6,101.61,30516.0,94.7599,94.8065,94.676,94.6853,30516.0
2018-04-06 12:20:00,101.6,101.65,101.56,101.6,70526.0,94.676,94.7226,94.6388,94.676,70526.0
2018-04-06 12:25:00,101.6,101.64,101.49,101.49,49891.0,94.676,94.7133,94.5735,94.5735,49891.0
2018-04-06 12:30:00,101.5,101.68,101.47,101.59,49567.0,94.5828,94.7506,94.5549,94.6667,49567.0
2018-04-06 12:35:00,101.6,101.82,101.6,101.79,64027.0,94.676,94.881,94.676,94.8531,64027.0
2018-04-06 12:40:00,101.78,101.99,101.78,101.85,42706.0,94.8438,95.0394,94.8438,94.909,42706.0
2018-04-06 12:45:00,101.86,101.95,101.8,101.86,24369.0,94.9183,95.0022,94.8624,94.9183,24369.0
2018-04-06 12:50:00,101.87,101.95,101.79,101.95,39689.0,94.9276,95.0022,94.8531,95.0022,39689.0
2018-04-06 12:55:00,101.95,102.09,101.94,102.06,45500.0,95.0022,95.1326,94.9929,95.1047,45500.0
2018-04-06 13:00:00,102.03,102.06,101.88,101.95,35393.0,95.0767,95.1047,94.9369,95.0022,35393.0
2018-04-06 13:05:00,101.95,101.95,101.77,101.8,75836.0,95.0022,95.0022,94.8344,94.8624,75836.0
2018-04-06 13:10:00,101.79,101.81,101.68,101.73,67736.0,94.8531,94.8717,94.7506,94.7972,67736.0
2018-04-06 13:15:00,101.73,101.79,101.66,101.76,77483.0,94.7972,94.8531,94.7319,94.8251,77483.0
2018-04-06 13:20:00,101.75,101.79,101.7,101.73,44450.0,94.8158,94.8531,94.7692,94.7972,44450.0
2018-04-06 13:25:00,101.72,101.95,101.72,101.85,38753.0,94.7878,95.0022,94.7878,94.909,38753.0
2018-04-06 13:30:00,101.85,101.94,101.72,101.72,50844.0,94.909,94.9929,94.7878,94.7878,50844.0
2018-04-06 13:35:00,101.72,101.83,101.58,101.58,56930.0,94.7878,94.8904,94.6574,94.6574,56930.0
2018-04-06 13:40:00,101.58,101.65,101.51,101.57,46487.0,94.6574,94.7226,94.5922,94.6481,46487.0
2018-04-06 13:45:00,101.56,101.59,101.27,101.31,67692.0,94.6388,94.6667,94.3685,94.4058,67692.0
2018-04-06 13:50:00,101.3,101.32,101.1,101.1,92927.0,94.3965,94.4151,94.2101,94.2101,92927.0
2018-04-06 13:55:00,101.1,101.22,100.98,101.01,65601.0,94.2101,94.3219,94.0983,94.1262,65601.0
2018-04-06 14:00:00,100.99,101.12,100.93,101.01,124392.0,94.1076,94.2287,94.0517,94.1262,124392.0
2018-04-06 14:05:00,101.01,101.08,100.78,100.87,74114.0,94.1262,94.1915,93.9119,93.9958,74114.0
2018-04-06 14:10:00,100.89,101.05,100.88,101.01,40791.0,94.0144,94.1635,94.0051,94.1262,40791.0
2018-04-06 14:15:00,101.0,101.01,100.78,100.79,98040.0,94.1169,94.1262,93.9119,93.9212,98040.0
2018-04-06 14:20:00,100.8,100.95,100.8,100.85,76919.0,93.9305,94.0703,93.9305,93.9771,76919.0
2018-04-06 14:25:00,100.86,100.87,100.72,100.78,83687.0,93.9865,93.9958,93.856,93.9119,83687.0
2018-04-06 14:30:00,100.76,100.91,100.65,100.67,85037.0,93.8933,94.033,93.7908,93.8094,85037.0
2018-04-06 14:35:00,100.66,100.74,100.38,100.43,104456.0,93.8001,93.8746,93.5392,93.5858,104456.0
2018-04-06 14:40:00,100.43,100.68,100.37,100.56,113273.0,93.5858,93.8187,93.5298,93.7069,113273.0
2018-04-06 14:45:00,100.56,100.58,100.37,100.44,78071.0,93.7069,93.7255,93.5298,93.5951,78071.0
2018-04-06 14:50:00,100.44,100.45,100.21,100.32,91294.0,93.5951,93.6044,93.3808,93.4833,91294.0
2018-04-06 14:55:00,100.32,100.32,100.04,100.2,90430.0,93.4833,93.4833,93.2223,93.3714,90430.0
2018-04-06 15:00:00,100.21,100.41,100.09,100.09,212007.0,93.3808,93.5671,93.2689,93.2689,212007.0
2018-04-06 15:05:00,100.09,100.29,100.03,100.26,114956.0,93.2689,93.4553,93.213,93.4273,114956.0
2018-04-06 15:10:00,100.26,100.56,100.21,100.56,94563.0,93.4273,93.7069,93.3808,93.7069,94563.0
2018-04-06 15:15:00,100.56,100.64,100.43,100.43,84204.0,93.7069,93.7814,93.5858,93.5858,84204.0
2018-04-06 15:20:00,100.44,100.65,100.42,100.53,72493.0,93.5951,93.7908,93.5764,93.6789,72493.0
2018-04-06 15:25:00,100.54,100.54,100.33,100.37,132482.0,93.6883,93.6883,93.4926,93.5298,132482.0
2018-04-06 15:30:00,100.35,100.69,100.32,100.64,111880.0,93.5112,93.828,93.4833,93.7814,111880.0
2018-04-06 15:35:00,100.63,100.79,100.51,100.76,661694.0,93.7721,93.9212,93.6603,93.8933,661694.0
2018-04-06 15:40:00,100.77,100.87,100.71,100.73,137985.0,93.9026,93.9958,93.8467,93.8653,137985.0
2018-04-06 15:45:00,100.72,100.81,100.55,100.57,284349.0,93.856,93.9399,93.6976,93.7162,284349.0
2018-04-06 15:50:00,100.57,101.02,100.57,100.88,300104.0,93.7162,94.1356,93.7162,94.0051,300104.0
2018-04-06 15:55:00,100.87,100.89,100.67,100.67,649118.0,93.9958,94.0144,93.8094,93.8094,649118.0
2018-04-09 09:30:00,101.39,101.51,101.22,101.39,74986.0,94.4803,94.5922,94.3219,94.4803,74986.0
2018-04-09 09:35:00,101.39,101.39,100.95,100.96,165548.0,94.4803,94.4803,94.0703,94.0796,165548.0
2018-04-09 09:40:00,100.96,101.25,100.94,101.24,54839.0,94.0796,94.3499,94.061,94.3406,54839.0
2018-04-09 09:45:00,101.26,101.35,101.18,101.33,53853.0,94.3592,94.4431,94.2846,94.4244,53853.0
2018-04-09 09:50:00,101.33,101.61,101.33,101.58,61443.0,94.4244,94.6853,94.4244,94.6574,61443.0
2018-04-09 09:55:00,101.57,101.79,101.57,101.66,95944.0,94.6481,94.8531,94.6481,94.7319,95944.0
2018-04-09 10:00:00,101.67,101.71,101.54,101.58,37677.0,94.7413,94.7785,94.6201,94.6574,37677.0
2018-04-09 10:05:00,101.58,101.65,101.44,101.46,28783.0,94.6574,94.7226,94.5269,94.5456,28783.0
2018-04-09 10:10:00,101.46,101.53,101.39,101.42,31089.0,94.5456,94.6108,94.4803,94.5083,31089.0
2018-04-09 10:15:00,101.42,101.51,101.34,101.35,45771.0,94.5083,94.5922,94.4337,94.4431,45771.0
2018-04-09 10:20:00,101.34,101.47,101.34,101.44,22695.0,94.4337,94.5549,94.4337,94.5269,22695.0
2018-04-09 10:25:00,101.45,101.51,101.37,101.5,27687.0,94.5362,94.5922,94.4617,94.5828,27687.0
2018-04-09 10:30:00,101.49,101.79,101.49,101.71,42478.0,94.5735,94.8531,94.5735,94.7785,42478.0
2018-04-09 10:35:00,101.71,101.71,101.62,101.62,11622.0,94.7785,94.7785,94.6947,94.6947,11622.0
2018-04-09 10:40:00,101.66,101.71,101.58,101.66,27678.0,94.7319,94.7785,94.6574,94.7319,27678.0
2018-04-09 10:45:00,101.66,101.77,101.6,101.62,22560.0,94.7319,94.8344,94.676,94.6947,22560.0
2018-04-09 10:50:00,101.62,101.7,101.58,101.6,48418.0,94.6947,94.7692,94.6574,94.676,48418.0
2018-04-09 10:55:00,101.59,101.59,101.52,101.56,18505.0,94.6667,94.6667,94.6015,94.6388,18505.0
2018-04-09 11:00:00,101.59,101.61,101.44,101.53,45349.0,94.6667,94.6853,94.5269,94.6108,45349.0
2018-04-09 11:05:00,101.52,101.57,101.47,101.53,20853.0,94.6015,94.6481,94.5549,94.6108,20853.0
2018-04-09 11:10:00,101.53,101.63,101.53,101.63,35806.0,94.6108,94.704,94.6108,94.704,35806.0
2018-04-09 11:15:00,101.65,101.75,101.65,101.72,25235.0,94.7226,94.8158,94.7226,94.7878,25235.0
2018-04-09 11:20:00,101.71,101.77,101.69,101.7,28175.0,94.7785,94.8344,94.7599,94.7692,28175.0
2018-04-09 11:25:00,101.7,101.75,101.6,101.68,28332.0,94.7692,94.8158,94.676,94.7506,28332.0
2018-04-09 11:30:00,101.66,101.81,101.66,101.75,70409.0,94.7319,94.8717,94.7319,94.8158,70409.0
2018-04-09 11:35:00,101.74,101.8,101.68,101.68,40400.0,94.8065,94.8624,94.7506,94.7506,40400.0
2018-04-09 11:40:00,101.69,101.79,101.69,101.77,21204.0,94.7599,94.8531,94.7599,94.8344,21204.0
2018-04-09 11:45:00,101.78,101.91,101.77,101.87,59027.0,94.8438,94.9649,94.8344,94.9276,59027.0
2018-04-09 11:50:00,101.88,101.89,101.79,101.85,22070.0,94.9369,94.9463,94.8531,94.909,22070.0
2018-04-09 11:55:00,101.86,101.87,101.7,101.84,28708.0,94.9183,94.9276,94.7692,94.8997,28708.0
2018-04-09 12:00:00,101.85,101.9,101.78,101.87,26192.0,94.909,94.9556,94.8438,94.9276,26192.0
2018-04-09 12:05:00,101.85,101.96,101.82,101.95,23609.0,94.909,95.0115,94.881,95.0022,23609.0
2018-04-09 12:10:00,101.95,101.99,101.91,101.94,30533.0,95.0022,95.0394,94.9649,94.9929,30533.0
2018-04-09 12:15:00,101.95,101.98,101.87,101.88,21189.0,95.0022,95.0301,94.9276,94.9369,21189.0
2018-04-09 12:20:00,101.89,101.91,101.81,101.84,22060.0,94.9463,94.9649,94.8717,94.8997,22060.0
2018-04-09 12:25:00,101.83,101.86,101.79,101.84,5877.0,94.8904,94.9183,94.8531,94.8997,5877.0
2018-04-09 12:30:00,101.83,101.83,101.74,101.76,16605.0,94.8904,94.8904,94.8065,94.8251,16605.0
2018-04-09 12:35:00,101.75,101.83,101.68,101.68,88020.0,94.8158,94.8904,94.7506,94.7506,88020.0
2018-04-09 12:40:00,101.68,101.73,101.64,101.71,24310.0,94.7506,94.7972,94.7133,94.7785,24310.0
2018-04-09 12:45:00,101.72,101.83,101.7,101.81,26478.0,94.7878,94.8904,94.7692,94.8717,26478.0
2018-04-09 12:50:00,101.81,101.87,101.8,101.81,19970.0,94.8717,94.9276,94.8624,94.8717,19970.0
2018-04-09 12:55:00,101.8,101.82,101.75,101.8,25184.0,94.8624,94.881,94.8158,94.8624,25184.0
2018-04-09 13:00:00,101.8,101.91,101.8,101.87,57726.0,94.8624,94.9649,94.8624,94.9276,57726.0
2018-04-09 13:05:00,101.87,101.95,101.84,101.95,69453.0,94.9276,95.0022,94.8997,95.0022,69453.0
2018-04-09 13:10:00,101.96,101.97,101.84,101.84,41040.0,95.0115,95.0208,94.8997,94.8997,41040.0
2018-04-09 13:15:00,101.83,101.9,101.83,101.86,16575.0,94.8904,94.9556,94.8904,94.9183,16575.0
2018-04-09 13:20:00,101.86,101.86,101.75,101.8,29218.0,94.9183,94.9183,94.8158,94.8624,29218.0
2018-04-09 13:25:00,101.8,101.86,101.75,101.84,49315.0,94.8624,94.9183,94.8158,94.8997,49315.0
2018-04-09 13:30:00,101.85,101.9,101.83,101.84,12375.0,94.909,94.9556,94.8904,94.8997,12375.0
2018-04-09 13:35:00,101.84,101.85,101.75,101.8,21560.0,94.8997,94.909,94.8158,94.8624,21560.0
2018-04-09 13:40:00,101.8,101.83,101.7,101.75,30569.0,94.8624,94.8904,94.7692,94.8158,30569.0
2018-04-09 13:45:00,101.76,101.84,101.75,101.81,12184.0,94.8251,94.8997,94.8158,94.8717,12184.0
2018-04-09 13:50:00,101.83,101.91,101.81,101.88,44113.0,94.8904,94.9649,94.8717,94.9369,44113.0
2018-04-09 13:55:00,101.88,101.91,101.86,101.87,18677.0,94.9369,94.9649,94.9183,94.9276,18677.0
2018-04-09 14:00:00,101.88,101.9,101.77,101.78,26775.0,94.9369,94.9556,94.8344,94.8438,26775.0
2018-04-09 14:05:00,101.78,101.78,101.64,101.68,27208.0,94.8438,94.8438,94.7133,94.7506,27208.0
2018-04-09 14:10:00,101.68,101.71,101.62,101.69,22584.0,94.7506,94.7785,94.6947,94.7599,22584.0
2018-04-09 14:15:00,101.7,101.77,101.63,101.73,23329.0,94.7692,94.8344,94.704,94.7972,23329.0
2018-04-09 14:20:00,101.73,101.74,101.55,101.59,22962.0,94.7972,94.8065,94.6294,94.6667,22962.0
2018-04-09 14:25:00,101.58,101.65,101.53,101.65,29826.0,94.6574,94.7226,94.6108,94.7226,29826.0
2018-04-09 14:30:00,101.62,101.71,101.57,101.68,40124.0,94.6947,94.7785,94.6481,94.7506,40124.0
2018-04-09 14:35:00,101.66,101.66,101.54,101.56,41933.0,94.7319,94.7319,94.6201,94.6388,41933.0
2018-04-09 14:40:00,101.56,101.56,101.37,101.41,51619.0,94.6388,94.6388,94.4617,94.499,51619.0
2018-04-09 14:45:00,101.42,101.52,101.4,101.47,60769.0,94.5083,94.6015,94.4897,94.5549,60769.0
2018-04-09 14:50:00,101.46,101.53,101.44,101.49,35415.0,94.5456,94.6108,94.5269,94.5735,35415.0
2018-04-09 14:55:00,101.5,101.57,101.5,101.54,19065.0,94.5828,94.6481,94.5828,94.6201,19065.0
2018-04-09 15:00:00,101.52,101.53,101.43,101.5,28434.0,94.6015,94.6108,94.5176,94.5828,28434.0
2018-04-09 15:05:00,101.49,101.53,101.44,101.5,24455.0,94.5735,94.6108,94.5269,94.5828,24455.0
2018-04-09 15:10:00,101.5,101.53,101.28,101.28,54386.0,94.5828,94.6108,94.3778,94.3778,54386.0
2018-04-09 15:15:00,101.28,101.29,101.06,101.06,46319.0,94.3778,94.3872,94.1728,94.1728,46319.0
2018-04-09 15:20:00,101.05,101.06,100.96,101.05,66307.0,94.1635,94.1728,94.0796,94.1635,66307.0
2018-04-09 15:25:00,101.04,101.12,100.99,101.1,53252.0,94.1542,94.2287,94.1076,94.2101,53252.0
2018-04-09 15:30:00,101.1,101.16,100.9,100.91,80147.0,94.2101,94.266,94.0237,94.033,80147.0
2018-04-09 15:35:00,100.91,100.98,100.88,100.92,114038.0,94.033,94.0983,94.0051,94.0424,114038.0
2018-04-09 15:40:00,100.91,100.91,100.73,100.89,137762.0,94.033,94.033,93.8653,94.0144,137762.0
2018-04-09 15:45:00,100.88,100.97,100.72,100.72,144256.0,94.0051,94.089,93.856,93.856,144256.0
2018-04-09 15:50:00,100.71,100.8,100.65,100.7,185734.0,93.8467,93.9305,93.7908,93.8374,185734.0
2018-04-09 15:55:00,100.71,100.73,100.34,100.47,574826.0,93.8467,93.8653,93.5019,93.623,574826.0
2018-04-10 09:30:00,101.73,101.93,101.48,101.55,103610.0,94.7972,94.9835,94.5642,94.6294,103610.0
2018-04-10 09:35:00,101.56,101.64,101.43,101.59,97518.0,94.6388,94.7133,94.5176,94.6667,97518.0
2018-04-10 09:40:00,101.6,101.67,101.31,101.38,75793.0,94.676,94.7413,94.4058,94.471,75793.0
2018-04-10 09:45:00,101.38,101.65,101.38,101.62,90989.0,94.471,94.7226,94.471,94.6947,90989.0
2018-04-10 09:50:00,101.6,101.61,101.31,101.31,38859.0,94.676,94.6853,94.4058,94.4058,38859.0
2018-04-10 09:55:00,101.3,101.39,101.18,101.25,50980.0,94.3965,94.4803,94.2846,94.3499,50980.0
2018-04-10 10:00:00,101.25,101.33,101.22,101.29,31905.0,94.3499,94.4244,94.3219,94.3872,31905.0
2018-04-10 10:05:00,101.27,101.33,101.14,101.28,100536.0,94.3685,94.4244,94.2474,94.3778,100536.0
2018-04-10 10:10:00,101.28,101.48,101.2,101.46,52699.0,94.3778,94.5642,94.3033,94.5456,52699.0
2018-04-10 10:15:00,101.46,101.47,101.35,101.36,35422.0,94.5456,94.5549,94.4431,94.4524,35422.0
2018-04-10 10:20:00,101.4,101.52,101.29,101.51,56468.0,94.4897,94.6015,94.3872,94.5922,56468.0
2018-04-10 10:25:00,101.51,101.62,101.51,101.55,68851.0,94.5922,94.6947,94.5922,94.6294,68851.0
2018-04-10 10:30:00,101.55,101.68,101.55,101.63,62877.0,94.6294,94.7506,94.6294,94.704,62877.0
2018-04-10 10:35:00,101.63,101.63,101.51,101.51,88998.0,94.704,94.704,94.5922,94.5922,88998.0
2018-04-10 10:40:00,101.52,101.68,101.52,101.64,41126.0,94.6015,94.7506,94.6015,94.7133,41126.0
2018-04-10 10:45:00,101.65,101.69,101.6,101.61,30250.0,94.7226,94.7599,94.676,94.6853,30250.0
2018-04-10 10:50:00,101.61,101.66,101.57,101.66,27616.0,94.6853,94.7319,94.6481,94.7319,27616.0
2018-04-10 10:55:00,101.65,101.65,101.53,101.59,66320.0,94.7226,94.7226,94.6108,94.6667,66320.0
2018-04-10 11:00:00,101.6,101.76,101.6,101.71,26251.0,94.676,94.8251,94.676,94.7785,26251.0
2018-04-10 11:05:00,101.71,101.71,101.55,101.6,43490.0,94.7785,94.7785,94.6294,94.676,43490.0
2018-04-10 11:10:00,101.6,101.6,101.45,101.53,66271.0,94.676,94.676,94.5362,94.6108,66271.0
2018-04-10 11:15:00,101.52,101.62,101.49,101.58,28261.0,94.6015,94.6947,94.5735,94.6574,28261.0
2018-04-10 11:20:00,101.59,101.71,101.58,101.7,45103.0,94.6667,94.7785,94.6574,94.7692,45103.0
2018-04-10 11:25:00,101.69,101.73,101.54,101.54,56346.0,94.7599,94.7972,94.6201,94.6201,56346.0
2018-04-10 11:30:00,101.52,101.65,101.52,101.59,63406.0,94.6015,94.7226,94.6015,94.6667,63406.0
2018-04-10 11:35:00,101.59,101.68,101.59,101.67,52379.0,94.6667,94.7506,94.6667,94.7413,52379.0
2018-04-10 11:40:00,101.67,101.76,101.47,101.47,111496.0,94.7413,94.8251,94.5549,94.5549,111496.0
2018-04-10 11:45:00,101.47,101.47,101.19,101.28,135123.0,94.5549,94.5549,94.294,94.3778,135123.0
2018-04-10 11:50:00,101.28,101.44,101.24,101.42,72993.0,94.3778,94.5269,94.3406,94.5083,72993.0
2018-04-10 11:55:00,101.42,101.56,101.41,101.53,36877.0,94.5083,94.6388,94.499,94.6108,36877.0
2018-04-10 12:00:00,101.53,101.57,101.43,101.5,65297.0,94.6108,94.6481,94.5176,94.5828,65297.0
2018-04-10 12:05:00,101.51,101.56,101.45,101.53,40727.0,94.5922,94.6388,94.5362,94.6108,40727.0
2018-04-10 12:10:00,101.53,101.57,101.42,101.43,59606.0,94.6108,94.6481,94.5083,94.5176,59606.0
2018-04-10 12:15:00,101.43,101.43,101.31,101.35,16964.0,94.5176,94.5176,94.4058,94.4431,16964.0
2018-04-10 12:20:00,101.32,101.34,101.22,101.22,32540.0,94.4151,94.4337,94.3219,94.3219,32540.0
2018-04-10 12:25:00,101.21,101.21,100.75,100.98,470676.0,94.3126,94.3126,93.884,94.0983,470676.0
2018-04-10 12:30:00,100.96,101.3,100.92,101.2,107657.0,94.0796,94.3965,94.0424,94.3033,107657.0
2018-04-10 12:35:00,101.2,101.3,101.15,101.23,201835.0,94.3033,94.3965,94.2567,94.3312,201835.0
2018-04-10 12:40:00,101.24,101.27,101.13,101.24,64758.0,94.3406,94.3685,94.2381,94.3406,64758.0
2018-04-10 12:45:00,101.24,101.35,101.1,101.33,50177.0,94.3406,94.4431,94.2101,94.4244,50177.0
2018-04-10 12:50:00,101.34,101.34,101.21,101.26,36676.0,94.4337,94.4337,94.3126,94.3592,36676.0
2018-04-10 12:55:00,101.27,101.39,101.27,101.31,25687.0,94.3685,94.4803,94.3685,94.4058,25687.0
2018-04-10 13:00:00,101.32,101.4,101.23,101.33,94024.0,94.4151,94.4897,94.3312,94.4244,94024.0
2018-04-10 13:05:00,101.31,101.34,101.22,101.29,42070.0,94.4058,94.4337,94.3219,94.3872,42070.0
2018-04-10 13:10:00,101.3,101.49,101.3,101.45,122243.0,94.3965,94.5735,94.3965,94.5362,122243.0
2018-04-10 13:15:00,101.44,101.46,101.33,101.33,56910.0,94.5269,94.5456,94.4244,94.4244,56910.0
2018-04-10 13:20:00,101.34,101.42,101.28,101.4,26732.0,94.4337,94.5083,94.3778,94.4897,26732.0
2018-04-10 13:25:00,101.4,101.45,101.36,101.44,53717.0,94.4897,94.5362,94.4524,94.5269,53717.0
2018-04-10 13:30:00,101.44,101.59,101.33,101.55,65020.0,94.5269,94.6667,94.4244,94.6294,65020.0
2018-04-10 13:35:00,101.56,101.56,101.49,101.53,21561.0,94.6388,94.6388,94.5735,94.6108,21561.0
2018-04-10 13:40:00,101.52,101.52,101.38,101.4,59559.0,94.6015,94.6015,94.471,94.4897,59559.0
2018-04-10 13:45:00,101.41,101.41,101.21,101.32,72065.0,94.499,94.499,94.3126,94.4151,72065.0
2018-04-10 13:50:00,101.32,101.5,101.3,101.48,30959.0,94.4151,94.5828,94.3965,94.5642,30959.0
2018-04-10 13:55:00,101.48,101.59,101.47,101.56,35627.0,94.5642,94.6667,94.5549,94.6388,35627.0
2018-04-10 14:00:00,101.57,101.59,101.49,101.53,27225.0,94.6481,94.6667,94.5735,94.6108,27225.0
2018-04-10 14:05:00,101.52,101.68,101.49,101.65,143728.0,94.6015,94.7506,94.5735,94.7226,143728.0
2018-04-10 14:10:00,101.67,101.77,101.62,101.64,68898.0,94.7413,94.8344,94.6947,94.7133,68898.0
2018-04-10 14:15:00,101.64,101.69,101.56,101.56,46276.0,94.7133,94.7599,94.6388,94.6388,46276.0
2018-04-10 14:20:00,101.56,101.6,101.52,101.56,24053.0,94.6388,94.676,94.6015,94.6388,24053.0
2018-04-10 14:25:00,101.55,101.6,101.43,101.47,24511.0,94.6294,94.676,94.5176,94.5549,24511.0
2018-04-10 14:30:00,101.48,101.6,101.47,101.56,31258.0,94.5642,94.676,94.5549,94.6388,31258.0
2018-04-10 14:35:00,101.56,101.56,101.31,101.41,104655.0,94.6388,94.6388,94.4058,94.499,104655.0
2018-04-10 14:40:00,101.42,101.42,101.22,101.41,154220.0,94.5083,94.5083,94.3219,94.499,154220.0
2018-04-10 14:45:00,101.39,101.57,101.35,101.41,136207.0,94.4803,94.6481,94.4431,94.499,136207.0
2018-04-10 14:50:00,101.41,101.57,101.39,101.56,94217.0,94.499,94.6481,94.4803,94.6388,94217.0
2018-04-10 14:55:00,101.54,101.62,101.47,101.62,67205.0,94.6201,94.6947,94.5549,94.6947,67205.0
2018-04-10 15:00:00,101.61,101.67,101.49,101.52,45331.0,94.6853,94.7413,94.5735,94.6015,45331.0
2018-04-10 15:05:00,101.51,101.77,101.51,101.73,80991.0,94.5922,94.8344,94.5922,94.7972,80991.0
2018-04-10 15:10:00,101.74,101.8,101.69,101.74,126597.0,94.8065,94.8624,94.7599,94.8065,126597.0
2018-04-10 15:15:00,101.73,101.81,101.65,101.79,117956.0,94.7972,94.8717,94.7226,94.8531,117956.0
2018-04-10 15:20:00,101.8,101.83,101.59,101.59,130392.0,94.8624,94.8904,94.6667,94.6667,130392.0
2018-04-10 15:25:00,101.59,101.74,101.52,101.71,100532.0,94.6667,94.8065,94.6015,94.7785,100532.0
2018-04-10 15:30:00,101.71,101.72,101.55,101.56,85401.0,94.7785,94.7878,94.6294,94.6388,85401.0
2018-04-10 15:35:00,101.56,101.68,101.56,101.67,59240.0,94.6388,94.7506,94.6388,94.7413,59240.0
2018-04-10 15:40:00,101.68,101.72,101.64,101.66,90172.0,94.7506,94.7878,94.7133,94.7319,90172.0
2018-04-10 15:45:00,101.65,101.76,101.64,101.71,173735.0,94.7226,94.8251,94.7133,94.7785,173735.0
2018-04-10 15:50:00,101.72,101.79,101.66,101.66,135409.0,94.7878,94.8531,94.7319,94.7319,135409.0
2018-04-10 15:55:00,101.67,101.68,101.59,101.66,201159.0,94.7413,94.7506,94.6667,94.7319,201159.0
2018-04-11 09:30:00,101.24,101.57,101.0,101.38,262136.0,94.3406,94.6481,94.1169,94.471,262136.0
2018-04-11 09:35:00,101.38,101.62,101.37,101.53,380136.0,94.471,94.6947,94.4617,94.6108,380136.0
2018-04-11 09:40:00,101.53,101.67,101.44,101.65,86785.0,94.6108,94.7413,94.5269,94.7226,86785.0
2018-04-11 09:45:00,101.65,101.75,101.57,101.65,131112.0,94.7226,94.8158,94.6481,94.7226,131112.0
2018-04-11 09:50:00,101.65,101.79,101.65,101.72,50696.0,94.7226,94.8531,94.7226,94.7878,50696.0
2018-04-11 09:55:00,101.75,101.97,101.74,101.96,112441.0,94.8158,95.0208,94.8065,95.0115,112441.0
2018-04-11 10:00:00,101.96,102.03,101.88,101.92,56223.0,95.0115,95.0767,94.9369,94.9742,56223.0
2018-04-11 10:05:00,101.92,101.92,101.75,101.79,71152.0,94.9742,94.9742,94.8158,94.8531,71152.0
2018-04-11 10:10:00,101.82,101.88,101.77,101.88,30996.0,94.881,94.9369,94.8344,94.9369,30996.0
2018-04-11 10:15:00,101.87,101.97,101.85,101.95,46905.0,94.9276,95.0208,94.909,95.0022,46905.0
2018-04-11 10:20:00,101.95,102.07,101.91,102.07,94471.0,95.0022,95.114,94.9649,95.114,94471.0
2018-04-11 10:25:00,102.07,102.17,102.05,102.15,28782.0,95.114,95.2072,95.0954,95.1885,28782.0
2018-04-11 10:30:00,102.14,102.2,102.13,102.16,28741.0,95.1792,95.2351,95.1699,95.1979,28741.0
2018-04-11 10:35:00,102.16,102.25,102.12,102.25,26324.0,95.1979,95.2817,95.1606,95.2817,26324.0
2018-04-11 10:40:00,102.24,102.27,102.15,102.23,30469.0,95.2724,95.3004,95.1885,95.2631,30469.0
2018-04-11 10:45:00,102.22,102.23,102.02,102.03,37085.0,95.2538,95.2631,95.0674,95.0767,37085.0
2018-04-11 10:50:00,102.03,102.03,101.84,101.86,50125.0,95.0767,95.0767,94.8997,94.9183,50125.0
2018-04-11 10:55:00,101.86,101.91,101.65,101.66,70403.0,94.9183,94.9649,94.7226,94.7319,70403.0
2018-04-11 11:00:00,101.66,101.67,101.5,101.59,41848.0,94.7319,94.7413,94.5828,94.6667,41848.0
2018-04-11 11:05:00,101.58,101.77,101.56,101.72,58844.0,94.6574,94.8344,94.6388,94.7878,58844.0
2018-04-11 11:10:00,101.73,101.83,101.64,101.81,37278.0,94.7972,94.8904,94.7133,94.8717,37278.0
2018-04-11 11:15:00,101.8,101.83,101.71,101.74,32716.0,94.8624,94.8904,94.7785,94.8065,32716.0
2018-04-11 11:20:00,101.75,101.89,101.66,101.86,39116.0,94.8158,94.9463,94.7319,94.9183,39116.0
2018-04-11 11:25:00,101.87,101.93,101.84,101.9,35801.0,94.9276,94.9835,94.8997,94.9556,35801.0
2018-04-11 11:30:00,101.9,101.92,101.85,101.88,17261.0,94.9556,94.9742,94.909,94.9369,17261.0
2018-04-11 11:35:00,101.87,101.98,101.83,101.97,33467.0,94.9276,95.0301,94.8904,95.0208,33467.0
2018-04-11 11:40:00,101.97,102.11,101.96,102.06,35225.0,95.0208,95.1513,95.0115,95.1047,35225.0
2018-04-11 11:45:00,102.05,102.15,102.04,102.08,26369.0,95.0954,95.1885,95.086,95.1233,26369.0
2018-04-11 11:50:00,102.08,102.17,102.05,102.17,104123.0,95.1233,95.2072,95.0954,95.2072,104123.0
2018-04-11 11:55:00,102.16,102.16,101.95,102.03,13577.0,95.1979,95.1979,95.0022,95.0767,13577.0
2018-04-11 12:00:00,102.02,102.25,102.02,102.21,34219.0,95.0674,95.2817,95.0674,95.2445,34219.0
2018-04-11 12:05:00,102.21,102.24,102.09,102.09,23770.0,95.2445,95.2724,95.1326,95.1326,23770.0
2018-04-11 12:10:00,102.09,102.26,102.09,102.13,33641.0,95.1326,95.291,95.1326,95.1699,33641.0
2018-04-11 12:15:00,102.13,102.17,102.02,102.04,19403.0,95.1699,95.2072,95.0674,95.086,19403.0
2018-04-11 12:20:00,102.06,102.15,102.05,102.14,25550.0,95.1047,95.1885,95.0954,95.1792,25550.0
2018-04-11 12:25:00,102.16,102.16,102.05,102.07,15358.0,95.1979,95.1979,95.0954,95.114,15358.0
2018-04-11 12:30:00,102.09,102.11,102.0,102.02,26416.0,95.1326,95.1513,95.0488,95.0674,26416.0
2018-04-11 12:35:00,102.03,102.03,101.92,101.94,21271.0,95.0767,95.0767,94.9742,94.9929,21271.0
2018-04-11 12:40:00,101.95,102.02,101.94,102.02,14130.0,95.0022,95.0674,94.9929,95.0674,14130.0
2018-04-11 12:45:00,102.02,102.02,101.84,101.89,72386.0,95.0674,95.0674,94.8997,94.9463,72386.0
2018-04-11 12:50:00,101.89,101.89,101.74,101.78,46969.0,94.9463,94.9463,94.8065,94.8438,46969.0
2018-04-11 12:55:00,101.77,101.86,101.77,101.81,14609.0,94.8344,94.9183,94.8344,94.8717,14609.0
2018-04-11 13:00:00,101.8,101.97,101.8,101.92,33548.0,94.8624,95.0208,94.8624,94.9742,33548.0
2018-04-11 13:05:00,101.93,101.94,101.79,101.88,63194.0,94.9835,94.9929,94.8531,94.9369,63194.0
2018-04-11 13:10:00,101.86,101.86,101.7,101.7,80309.0,94.9183,94.9183,94.7692,94.7692,80309.0
2018-04-11 13:15:00,101.73,101.94,101.73,101.94,16939.0,94.7972,94.9929,94.7972,94.9929,16939.0
2018-04-11 13:20:00,101.94,101.96,101.89,101.94,10135.0,94.9929,95.0115,94.9463,94.9929,10135.0
2018-04-11 13:25:00,101.94,101.95,101.82,101.85,78880.0,94.9929,95.0022,94.881,94.909,78880.0
2018-04-11 13:30:00,101.85,101.86,101.66,101.79,49989.0,94.909,94.9183,94.7319,94.8531,49989.0
2018-04-11 13:35:00,101.78,101.89,101.78,101.89,20693.0,94.8438,94.9463,94.8438,94.9463,20693.0
2018-04-11 13:40:00,101.87,101.87,101.79,101.8,21004.0,94.9276,94.9276,94.8531,94.8624,21004.0
2018-04-11 13:45:00,101.8,101.92,101.73,101.92,34463.0,94.8624,94.9742,94.7972,94.9742,34463.0
2018-04-11 13:50:00,101.91,101.91,101.84,101.86,14852.0,94.9649,94.9649,94.8997,94.9183,14852.0
2018-04-11 13:55:00,101.84,101.96,101.83,101.91,18511.0,94.8997,95.0115,94.8904,94.9649,18511.0
2018-04-11 14:00:00,101.92,101.97,101.83,101.9,44510.0,94.9742,95.0208,94.8904,94.9556,44510.0
2018-04-11 14:05:00,101.9,101.95,101.58,101.59,48109.0,94.9556,95.0022,94.6574,94.6667,48109.0
2018-04-11 14:10:00,101.61,101.74,101.59,101.71,47803.0,94.6853,94.8065,94.6667,94.7785,47803.0
2018-04-11 14:15:00,101.71,101.88,101.67,101.86,25300.0,94.7785,94.9369,94.7413,94.9183,25300.0
2018-04-11 14:20:00,101.87,101.87,101.8,101.84,44786.0,94.9276,94.9276,94.8624,94.8997,44786.0
2018-04-11 14:25:00,101.84,101.86,101.69,101.69,35169.0,94.8997,94.9183,94.7599,94.7599,35169.0
2018-04-11 14:30:00,101.69,101.88,101.69,101.8,30288.0,94.7599,94.9369,94.7599,94.8624,30288.0
2018-04-11 14:35:00,101.8,101.82,101.72,101.77,41622.0,94.8624,94.881,94.7878,94.8344,41622.0
2018-04-11 14:40:00,101.77,101.89,101.68,101.7,29944.0,94.8344,94.9463,94.7506,94.7692,29944.0
2018-04-11 14:45:00,101.69,101.7,101.61,101.66,28430.0,94.7599,94.7692,94.6853,94.7319,28430.0
2018-04-11 14:50:00,101.65,101.65,101.5,101.6,36420.0,94.7226,94.7226,94.5828,94.676,36420.0
2018-04-11 14:55:00,101.61,101.69,101.57,101.66,46660.0,94.6853,94.7599,94.6481,94.7319,46660.0
2018-04-11 15:00:00,101.65,101.72,101.64,101.67,27718.0,94.7226,94.7878,94.7133,94.7413,27718.0
2018-04-11 15:05:00,101.66,101.69,101.38,101.41,85073.0,94.7319,94.7599,94.471,94.499,85073.0
2018-04-11 15:10:00,101.41,101.44,101.31,101.33,71458.0,94.499,94.5269,94.4058,94.4244,71458.0
2018-04-11 15:15:00,101.34,101.42,101.22,101.39,104918.0,94.4337,94.5083,94.3219,94.4803,104918.0
2018-04-11 15:20:00,101.39,101.39,101.25,101.31,22476.0,94.4803,94.4803,94.3499,94.4058,22476.0
2018-04-11 15:25:00,101.34,101.4,101.28,101.35,44360.0,94.4337,94.4897,94.3778,94.4431,44360.0
2018-04-11 15:30:00,101.35,101.55,101.35,101.51,43641.0,94.4431,94.6294,94.4431,94.5922,43641.0
2018-04-11 15:35:00,101.51,101.51,101.45,101.45,29766.0,94.5922,94.5922,94.5362,94.5362,29766.0
2018-04-11 15:40:00,101.45,101.55,101.44,101.49,36729.0,94.5362,94.6294,94.5269,94.5735,36729.0
2018-04-11 15:45:00,101.49,101.49,101.32,101.32,61476.0,94.5735,94.5735,94.4151,94.4151,61476.0
2018-04-11 15:50:00,101.32,101.34,101.27,101.33,131652.0,94.4151,94.4337,94.3685,94.4244,131652.0
2018-04-11 15:55:00,101.33,101.39,101.27,101.34,475932.0,94.4244,94.4803,94.3685,94.4337,475932.0
2018-04-12 09:30:00,101.97,102.02,101.79,101.95,41949.0,95.0208,95.0674,94.8531,95.0022,41949.0
2018-04-12 09:35:00,101.96,102.04,101.88,101.95,57003.0,95.0115,95.086,94.9369,95.0022,57003.0
2018-04-12 09:40:00,101.97,102.16,101.91,102.16,45748.0,95.0208,95.1979,94.9649,95.1979,45748.0
2018-04-12 09:45:00,102.17,102.27,102.13,102.13,39435.0,95.2072,95.3004,95.1699,95.1699,39435.0
2018-04-12 09:50:00,102.12,102.21,102.04,102.08,40068.0,95.1606,95.2445,95.086,95.1233,40068.0
2018-04-12 09:55:00,102.1,102.33,102.1,102.29,58067.0,95.142,95.3563,95.142,95.319,58067.0
2018-04-12 10:00:00,102.28,102.34,102.22,102.24,26361.0,95.3097,95.3656,95.2538,95.2724,26361.0
2018-04-12 10:05:00,102.25,102.31,102.22,102.3,10761.0,95.2817,95.3376,95.2538,95.3283,10761.0
2018-04-12 10:10:00,102.29,102.34,102.18,102.26,34282.0,95.319,95.3656,95.2165,95.291,34282.0
2018-04-12 10:15:00,102.28,102.36,102.27,102.34,21129.0,95.3097,95.3842,95.3004,95.3656,21129.0
2018-04-12 10:20:00,102.36,102.38,102.28,102.3,15191.0,95.3842,95.4029,95.3097,95.3283,15191.0
2018-04-12 10:25:00,102.31,102.31,102.22,102.23,27200.0,95.3376,95.3376,95.2538,95.2631,27200.0
2018-04-12 10:30:00,102.24,102.24,102.12,102.19,33661.0,95.2724,95.2724,95.1606,95.2258,33661.0
2018-04-12 10:35:00,102.19,102.23,102.14,102.15,13728.0,95.2258,95.2631,95.1792,95.1885,13728.0
2018-04-12 10:40:00,102.16,102.19,102.07,102.14,41426.0,95.1979,95.2258,95.114,95.1792,41426.0
2018-04-12 10:45:00,102.12,102.13,101.95,102.11,67020.0,95.1606,95.1699,95.0022,95.1513,67020.0
2018-04-12 10:50:00,102.1,102.13,102.08,102.09,22086.0,95.142,95.1699,95.1233,95.1326,22086.0
2018-04-12 10:55:00,102.09,102.12,102.0,102.03,50642.0,95.1326,95.1606,95.0488,95.0767,50642.0
2018-04-12 11:00:00,102.02,102.08,101.97,102.05,23650.0,95.0674,95.1233,95.0208,95.0954,23650.0
2018-04-12 11:05:00,102.06,102.12,101.97,102.12,15207.0,95.1047,95.1606,95.0208,95.1606,15207.0
2018-04-12 11:10:00,102.11,102.16,102.08,102.1,21032.0,95.1513,95.1979,95.1233,95.142,21032.0
2018-04-12 11:15:00,102.09,102.21,102.08,102.19,10521.0,95.1326,95.2445,95.1233,95.2258,10521.0
2018-04-12 11:20:00,102.2,102.2,102.11,102.18,11300.0,95.2351,95.2351,95.1513,95.2165,11300.0
2018-04-12 11:25:00,102.19,102.19,102.02,102.06,19263.0,95.2258,95.2258,95.0674,95.1047,19263.0
2018-04-12 11:30:00,102.05,102.13,102.04,102.05,43035.0,95.0954,95.1699,95.086,95.0954,43035.0
2018-04-12 11:35:00,102.04,102.04,101.94,102.01,27782.0,95.086,95.086,94.9929,95.0581,27782.0
2018-04-12 11:40:00,102.0,102.06,101.99,102.0,11444.0,95.0488,95.1047,95.0394,95.0488,11444.0
2018-04-12 11:45:00,102.0,102.0,101.81,101.83,34832.0,95.0488,95.0488,94.8717,94.8904,34832.0
2018-04-12 11:50:00,101.83,101.87,101.71,101.75,36395.0,94.8904,94.9276,94.7785,94.8158,36395.0
2018-04-12 11:55:00,101.74,101.84,101.72,101.84,9263.0,94.8065,94.8997,94.7878,94.8997,9263.0
2018-04-12 12:00:00,101.84,101.95,101.84,101.89,18515.0,94.8997,95.0022,94.8997,94.9463,18515.0
2018-04-12 12:05:00,101.9,101.91,101.82,101.89,15921.0,94.9556,94.9649,94.881,94.9463,15921.0
2018-04-12 12:10:00,101.9,101.9,101.85,101.86,12409.0,94.9556,94.9556,94.909,94.9183,12409.0
2018-04-12 12:15:00,101.86,101.94,101.77,101.92,22560.0,94.9183,94.9929,94.8344,94.9742,22560.0
2018-04-12 12:20:00,101.92,101.93,101.85,101.85,14326.0,94.9742,94.9835,94.909,94.909,14326.0
2018-04-12 12:25:00,101.84,101.89,101.83,101.87,7661.0,94.8997,94.9463,94.8904,94.9276,7661.0
2018-04-12 12:30:00,101.88,101.92,101.86,101.91,12196.0,94.9369,94.9742,94.9183,94.9649,12196.0
2018-04-12 12:35:00,101.91,101.96,101.89,101.91,13584.0,94.9649,95.0115,94.9463,94.9649,13584.0
2018-04-12 12:40:00,101.91,101.93,101.88,101.91,11139.0,94.9649,94.9835,94.9369,94.9649,11139.0
2018-04-12 12:45:00,101.92,102.0,101.92,101.99,26016.0,94.9742,95.0488,94.9742,95.0394,26016.0
2018-04-12 12:50:00,101.98,102.05,101.91,101.93,51909.0,95.0301,95.0954,94.9649,94.9835,51909.0
2018-04-12 12:55:00,101.93,102.01,101.93,102.01,14051.0,94.9835,95.0581,94.9835,95.0581,14051.0
2018-04-12 13:00:00,102.01,102.04,101.98,102.04,36362.0,95.0581,95.086,95.0301,95.086,36362.0
2018-04-12 13:05:00,102.04,102.04,101.8,101.86,84090.0,95.086,95.086,94.8624,94.9183,84090.0
2018-04-12 13:10:00,101.86,101.9,101.78,101.82,24991.0,94.9183,94.9556,94.8438,94.881,24991.0
2018-04-12 13:15:00,101.83,101.84,101.68,101.74,18315.0,94.8904,94.8997,94.7506,94.8065,18315.0
2018-04-12 13:20:00,101.74,101.75,101.6,101.65,23670.0,94.8065,94.8158,94.676,94.7226,23670.0
2018-04-12 13:25:00,101.64,101.67,101.43,101.48,69777.0,94.7133,94.7413,94.5176,94.5642,69777.0
2018-04-12 13:30:00,101.47,101.58,101.42,101.54,29885.0,94.5549,94.6574,94.5083,94.6201,29885.0
2018-04-12 13:35:00,101.55,101.65,101.54,101.62,29571.0,94.6294,94.7226,94.6201,94.6947,29571.0
2018-04-12 13:40:00,101.61,101.67,101.56,101.65,26860.0,94.6853,94.7413,94.6388,94.7226,26860.0
2018-04-12 13:45:00,101.64,101.68,101.57,101.62,14055.0,94.7133,94.7506,94.6481,94.6947,14055.0
2018-04-12 13:50:00,101.61,101.72,101.61,101.64,14493.0,94.6853,94.7878,94.6853,94.7133,14493.0
2018-04-12 13:55:00,101.65,101.66,101.46,101.54,25073.0,94.7226,94.7319,94.5456,94.6201,25073.0
2018-04-12 14:00:00,101.53,101.65,101.5,101.65,18400.0,94.6108,94.7226,94.5828,94.7226,18400.0
2018-04-12 14:05:00,101.63,101.68,101.59,101.65,20803.0,94.704,94.7506,94.6667,94.7226,20803.0
2018-04-12 14:10:00,101.65,101.73,101.65,101.72,30334.0,94.7226,94.7972,94.7226,94.7878,30334.0
2018-04-12 14:15:00,101.73,101.79,101.73,101.79,26314.0,94.7972,94.8531,94.7972,94.8531,26314.0
2018-04-12 14:20:00,101.8,101.85,101.8,101.84,26393.0,94.8624,94.909,94.8624,94.8997,26393.0
2018-04-12 14:25:00,101.84,101.84,101.79,101.8,25501.0,94.8997,94.8997,94.8531,94.8624,25501.0
2018-04-12 14:30:00,101.81,101.83,101.74,101.77,15301.0,94.8717,94.8904,94.8065,94.8344,15301.0
2018-04-12 14:35:00,101.77,101.79,101.71,101.75,13664.0,94.8344,94.8531,94.7785,94.8158,13664.0
2018-04-12 14:40:00,101.75,101.77,101.7,101.72,7534.0,94.8158,94.8344,94.7692,94.7878,7534.0
2018-04-12 14:45:00,101.72,101.73,101.62,101.67,21743.0,94.7878,94.7972,94.6947,94.7413,21743.0
2018-04-12 14:50:00,101.68,101.78,101.68,101.75,28248.0,94.7506,94.8438,94.7506,94.8158,28248.0
2018-04-12 14:55:00,101.74,101.84,101.73,101.83,19101.0,94.8065,94.8997,94.7972,94.8904,19101.0
2018-04-12 15:00:00,101.83,101.87,101.82,101.85,15117.0,94.8904,94.9276,94.881,94.909,15117.0
2018-04-12 15:05:00,101.84,101.85,101.76,101.76,20786.0,94.8997,94.909,94.8251,94.8251,20786.0
2018-04-12 15:10:00,101.76,101.91,101.76,101.91,14402.0,94.8251,94.9649,94.8251,94.9649,14402.0
2018-04-12 15:15:00,101.92,101.94,101.85,101.94,29900.0,94.9742,94.9929,94.909,94.9929,29900.0
2018-04-12 15:20:00,101.93,102.02,101.91,101.97,72809.0,94.9835,95.0674,94.9649,95.0208,72809.0
2018-04-12 15:25:00,101.97,102.06,101.97,102.03,22790.0,95.0208,95.1047,95.0208,95.0767,22790.0
2018-04-12 15:30:00,102.02,102.06,101.96,101.97,46784.0,95.0674,95.1047,95.0115,95.0208,46784.0
2018-04-12 15:35:00,101.98,102.07,101.98,102.06,68201.0,95.0301,95.114,95.0301,95.1047,68201.0
2018-04-12 15:40:00,102.06,102.07,101.96,101.98,53602.0,95.1047,95.114,95.0115,95.0301,53602.0
2018-04-12 15:45:00,101.98,101.98,101.8,101.88,147315.0,95.0301,95.0301,94.8624,94.9369,147315.0
2018-04-12 15:50:00,101.89,101.92,101.84,101.86,158081.0,94.9463,94.9742,94.8997,94.9183,158081.0
2018-04-12 15:55:00,101.86,101.9,101.78,101.78,273495.0,94.9183,94.9556,94.8438,94.8438,273495.0
2018-04-13 09:30:00,102.33,102.51,102.29,102.31,85994.0,95.3563,95.524,95.319,95.3376,85994.0
2018-04-13 09:35:00,102.3,102.39,102.26,102.37,36010.0,95.3283,95.4122,95.291,95.3936,36010.0
2018-04-13 09:40:00,102.38,102.45,102.35,102.37,62725.0,95.4029,95.4681,95.3749,95.3936,62725.0
2018-04-13 09:45:00,102.37,102.42,102.24,102.33,29920.0,95.3936,95.4401,95.2724,95.3563,29920.0
2018-04-13 09:50:00,102.32,102.37,102.23,102.24,41978.0,95.347,95.3936,95.2631,95.2724,41978.0
2018-04-13 09:55:00,102.23,102.25,102.18,102.21,51666.0,95.2631,95.2817,95.2165,95.2445,51666.0
2018-04-13 10:00:00,102.21,102.23,102.05,102.05,38640.0,95.2445,95.2631,95.0954,95.0954,38640.0
2018-04-13 10:05:00,102.05,102.1,101.84,101.85,28639.0,95.0954,95.142,94.8997,94.909,28639.0
2018-04-13 10:10:00,101.84,101.87,101.69,101.81,42101.0,94.8997,94.9276,94.7599,94.8717,42101.0
2018-04-13 10:15:00,101.81,101.91,101.8,101.85,54730.0,94.8717,94.9649,94.8624,94.909,54730.0
2018-04-13 10:20:00,101.84,101.86,101.74,101.76,47907.0,94.8997,94.9183,94.8065,94.8251,47907.0
2018-04-13 10:25:00,101.76,101.77,101.44,101.5,93457.0,94.8251,94.8344,94.5269,94.5828,93457.0
2018-04-13 10:30:00,101.48,101.56,101.38,101.56,78565.0,94.5642,94.6388,94.471,94.6388,78565.0
2018-04-13 10:35:00,101.58,101.61,101.46,101.52,58033.0,94.6574,94.6853,94.5456,94.6015,58033.0
2018-04-13 10:40:00,101.52,101.61,101.5,101.57,52787.0,94.6015,94.6853,94.5828,94.6481,52787.0
2018-04-13 10:45:00,101.57,101.7,101.49,101.67,111503.0,94.6481,94.7692,94.5735,94.7413,111503.0
2018-04-13 10:50:00,101.66,101.71,101.59,101.62,28934.0,94.7319,94.7785,94.6667,94.6947,28934.0
2018-04-13 10:55:00,101.63,101.65,101.47,101.47,56257.0,94.704,94.7226,94.5549,94.5549,56257.0
2018-04-13 11:00:00,101.46,101.46,101.29,101.35,88923.0,94.5456,94.5456,94.3872,94.4431,88923.0
2018-04-13 11:05:00,101.35,101.51,101.33,101.5,46602.0,94.4431,94.5922,94.4244,94.5828,46602.0
2018-04-13 11:10:00,101.51,101.63,101.48,101.55,35706.0,94.5922,94.704,94.5642,94.6294,35706.0
2018-04-13 11:15:00,101.54,101.61,101.45,101.46,28754.0,94.6201,94.6853,94.5362,94.5456,28754.0
2018-04-13 11:20:00,101.47,101.66,101.45,101.65,42122.0,94.5549,94.7319,94.5362,94.7226,42122.0
2018-04-13 11:25:00,101.66,101.67,101.6,101.62,9843.0,94.7319,94.7413,94.676,94.6947,9843.0
2018-04-13 11:30:00,101.62,101.63,101.55,101.55,17700.0,94.6947,94.704,94.6294,94.6294,17700.0
2018-04-13 11:35:00,101.55,101.63,101.46,101.49,30307.0,94.6294,94.704,94.5456,94.5735,30307.0
2018-04-13 11:40:00,101.49,101.63,101.45,101.63,18007.0,94.5735,94.704,94.5362,94.704,18007.0
2018-04-13 11:45:00,101.64,101.65,101.58,101.59,22877.0,94.7133,94.7226,94.6574,94.6667,22877.0
2018-04-13 11:50:00,101.59,101.59,101.49,101.51,21131.0,94.6667,94.6667,94.5735,94.5922,21131.0
2018-04-13 11:55:00,101.52,101.74,101.52,101.72,33017.0,94.6015,94.8065,94.6015,94.7878,33017.0
2018-04-13 12:00:00,101.72,101.81,101.68,101.75,20130.0,94.7878,94.8717,94.7506,94.8158,20130.0
2018-04-13 12:05:00,101.76,101.78,101.54,101.58,51703.0,94.8251,94.8438,94.6201,94.6574,51703.0
2018-04-13 12:10:00,101.58,101.64,101.53,101.62,45004.0,94.6574,94.7133,94.6108,94.6947,45004.0
2018-04-13 12:15:00,101.62,101.68,101.59,101.61,37018.0,94.6947,94.7506,94.6667,94.6853,37018.0
2018-04-13 12:20:00,101.61,101.71,101.61,101.64,12000.0,94.6853,94.7785,94.6853,94.7133,12000.0
2018-04-13 12:25:00,101.65,101.71,101.53,101.68,27992.0,94.7226,94.7785,94.6108,94.7506,27992.0
2018-04-13 12:30:00,101.68,101.68,101.51,101.53,16685.0,94.7506,94.7506,94.5922,94.6108,16685.0
2018-04-13 12:35:00,101.53,101.58,101.46,101.48,41025.0,94.6108,94.6574,94.5456,94.5642,41025.0
2018-04-13 12:40:00,101.48,101.55,101.43,101.44,31712.0,94.5642,94.6294,94.5176,94.5269,31712.0
2018-04-13 12:45:00,101.45,101.45,101.37,101.42,24819.0,94.5362,94.5362,94.4617,94.5083,24819.0
2018-04-13 12:50:00,101.43,101.49,101.4,101.4,59239.0,94.5176,94.5735,94.4897,94.4897,59239.0
2018-04-13 12:55:00,101.41,101.49,101.39,101.46,21658.0,94.499,94.5735,94.4803,94.5456,21658.0
2018-04-13 13:00:00,101.47,101.51,101.44,101.48,10247.0,94.5549,94.5922,94.5269,94.5642,10247.0
2018-04-13 13:05:00,101.48,101.58,101.47,101.51,27296.0,94.5642,94.6574,94.5549,94.5922,27296.0
2018-04-13 13:10:00,101.51,101.51,101.45,101.5,12299.0,94.5922,94.5922,94.5362,94.5828,12299.0
2018-04-13 13:15:00,101.53,101.58,101.47,101.47,14050.0,94.6108,94.6574,94.5549,94.5549,14050.0
2018-04-13 13:20:00,101.5,101.63,101.49,101.63,42315.0,94.5828,94.704,94.5735,94.704,42315.0
2018-04-13 13:25:00,101.62,101.67,101.6,101.63,13177.0,94.6947,94.7413,94.676,94.704,13177.0
2018-04-13 13:30:00,101.65,101.65,101.52,101.59,60771.0,94.7226,94.7226,94.6015,94.6667,60771.0
2018-04-13 13:35:00,101.58,101.6,101.52,101.59,22982.0,94.6574,94.676,94.6015,94.6667,22982.0
2018-04-13 13:40:00,101.59,101.63,101.58,101.61,11984.0,94.6667,94.704,94.6574,94.6853,11984.0
2018-04-13 13:45:00,101.61,101.64,101.57,101.61,20668.0,94.6853,94.7133,94.6481,94.6853,20668.0
2018-04-13 13:50:00,101.61,101.66,101.56,101.64,9542.0,94.6853,94.7319,94.6388,94.7133,9542.0
2018-04-13 13:55:00,101.63,101.64,101.54,101.57,59605.0,94.704,94.7133,94.6201,94.6481,59605.0
2018-04-13 14:00:00,101.57,101.58,101.53,101.54,9305.0,94.6481,94.6574,94.6108,94.6201,9305.0
2018-04-13 14:05:00,101.55,101.59,101.52,101.57,17608.0,94.6294,94.6667,94.6015,94.6481,17608.0
2018-04-13 14:10:00,101.6,101.6,101.54,101.55,6756.0,94.676,94.676,94.6201,94.6294,6756.0
2018-04-13 14:15:00,101.54,101.54,101.44,101.47,94489.0,94.6201,94.6201,94.5269,94.5549,94489.0
2018-04-13 14:20:00,101.46,101.47,101.41,101.43,26432.0,94.5456,94.5549,94.499,94.5176,26432.0
2018-04-13 14:25:00,101.43,101.46,101.39,101.44,16593.0,94.5176,94.5456,94.4803,94.5269,16593.0
2018-04-13 14:30:00,101.41,101.58,101.36,101.5,63115.0,94.499,94.6574,94.4524,94.5828,63115.0
2018-04-13 14:35:00,101.51,101.55,101.38,101.4,35434.0,94.5922,94.6294,94.471,94.4897,35434.0
2018-04-13 14:40:00,101.41,101.42,101.31,101.39,21646.0,94.499,94.5083,94.4058,94.4803,21646.0
2018-04-13 14:45:00,101.39,101.46,101.33,101.33,74307.0,94.4803,94.5456,94.4244,94.4244,74307.0
2018-04-13 14:50:00,101.32,101.38,101.27,101.37,32035.0,94.4151,94.471,94.3685,94.4617,32035.0
2018-04-13 14:55:00,101.37,101.37,101.27,101.3,25912.0,94.4617,94.4617,94.3685,94.3965,25912.0
2018-04-13 15:00:00,101.29,101.3,101.1,101.12,84516.0,94.3872,94.3965,94.2101,94.2287,84516.0
2018-04-13 15:05:00,101.12,101.17,101.01,101.13,84915.0,94.2287,94.2753,94.1262,94.2381,84915.0
2018-04-13 15:10:00,101.13,101.23,101.12,101.17,55555.0,94.2381,94.3312,94.2287,94.2753,55555.0
2018-04-13 15:15:00,101.17,101.17,100.85,100.86,177972.0,94.2753,94.2753,93.9771,93.9865,177972.0
2018-04-13 15:20:00,100.87,101.04,100.87,100.97,57088.0,93.9958,94.1542,93.9958,94.089,57088.0
2018-04-13 15:25:00,100.97,101.03,100.93,100.98,64410.0,94.089,94.1449,94.0517,94.0983,64410.0
2018-04-13 15:30:00,100.98,101.08,100.92,101.0,84851.0,94.0983,94.1915,94.0424,94.1169,84851.0
2018-04-13 15:35:00,101.0,101.05,100.94,101.03,87661.0,94.1169,94.1635,94.061,94.1449,87661.0
2018-04-13 15:40:00,101.03,101.19,101.02,101.14,127419.0,94.1449,94.294,94.1356,94.2474,127419.0
2018-04-13 15:45:00,101.14,101.2,101.12,101.17,124078.0,94.2474,94.3033,94.2287,94.2753,124078.0
2018-04-13 15:50:00,101.17,101.35,101.17,101.27,152954.0,94.2753,94.4431,94.2753,94.3685,152954.0
2018-04-13 15:55:00,101.28,101.3,101.18,101.23,408389.0,94.3778,94.3965,94.2846,94.3312,408389.0
2018-04-16 09:30:00,101.85,102.04,101.54,101.59,68022.0,94.909,95.086,94.6201,94.6667,68022.0
2018-04-16 09:35:00,101.59,101.66,101.47,101.53,61019.0,94.6667,94.7319,94.5549,94.6108,61019.0
2018-04-16 09:40:00,101.51,101.62,101.39,101.62,95918.0,94.5922,94.6947,94.4803,94.6947,95918.0
2018-04-16 09:45:00,101.62,101.63,101.54,101.54,31185.0,94.6947,94.704,94.6201,94.6201,31185.0
2018-04-16 09:50:00,101.54,101.59,101.41,101.55,808837.0,94.6201,94.6667,94.499,94.6294,808837.0
2018-04-16 09:55:00,101.53,101.53,101.44,101.5,18279.0,94.6108,94.6108,94.5269,94.5828,18279.0
2018-04-16 10:00:00,101.5,101.76,101.5,101.75,44308.0,94.5828,94.8251,94.5828,94.8158,44308.0
2018-04-16 10:05:00,101.75,101.79,101.67,101.77,44277.0,94.8158,94.8531,94.7413,94.8344,44277.0
2018-04-16 10:10:00,101.76,101.81,101.71,101.72,26620.0,94.8251,94.8717,94.7785,94.7878,26620.0
2018-04-16 10:15:00,101.72,101.81,101.61,101.65,58475.0,94.7878,94.8717,94.6853,94.7226,58475.0
2018-04-16 10:20:00,101.64,101.75,101.63,101.75,14914.0,94.7133,94.8158,94.704,94.8158,14914.0
2018-04-16 10:25:00,101.77,101.88,101.69,101.87,20328.0,94.8344,94.9369,94.7599,94.9276,20328.0
2018-04-16 10:30:00,101.88,101.9,101.84,101.88,23160.0,94.9369,94.9556,94.8997,94.9369,23160.0
2018-04-16 10:35:00,101.87,101.9,101.82,101.87,20083.0,94.9276,94.9556,94.881,94.9276,20083.0
2018-04-16 10:40:00,101.88,101.9,101.82,101.89,14932.0,94.9369,94.9556,94.881,94.9463,14932.0
2018-04-16 10:45:00,101.89,101.92,101.71,101.72,20187.0,94.9463,94.9742,94.7785,94.7878,20187.0
2018-04-16 10:50:00,101.71,101.78,101.66,101.78,29462.0,94.7785,94.8438,94.7319,94.8438,29462.0
2018-04-16 10:55:00,101.78,101.84,101.72,101.73,27495.0,94.8438,94.8997,94.7878,94.7972,27495.0
2018-04-16 11:00:00,101.73,101.9,101.72,101.79,22484.0,94.7972,94.9556,94.7878,94.8531,22484.0
2018-04-16 11:05:00,101.79,101.89,101.78,101.79,19082.0,94.8531,94.9463,94.8438,94.8531,19082.0
2018-04-16 11:10:00,101.77,101.77,101.61,101.62,31191.0,94.8344,94.8344,94.6853,94.6947,31191.0
2018-04-16 11:15:00,101.62,101.69,101.56,101.67,21633.0,94.6947,94.7599,94.6388,94.7413,21633.0
2018-04-16 11:20:00,101.65,101.77,101.65,101.77,22457.0,94.7226,94.8344,94.7226,94.8344,22457.0
2018-04-16 11:25:00,101.77,101.78,101.7,101.76,35870.0,94.8344,94.8438,94.7692,94.8251,35870.0
2018-04-16 11:30:00,101.76,101.77,101.67,101.72,22516.0,94.8251,94.8344,94.7413,94.7878,22516.0
2018-04-16 11:35:00,101.74,101.85,101.69,101.84,13097.0,94.8065,94.909,94.7599,94.8997,13097.0
2018-04-16 11:40:00,101.84,101.85,101.76,101.82,24463.0,94.8997,94.909,94.8251,94.881,24463.0
2018-04-16 11:45:00,101.82,101.85,101.77,101.8,8889.0,94.881,94.909,94.8344,94.8624,8889.0
2018-04-16 11:50:00,101.8,101.85,101.75,101.75,22309.0,94.8624,94.909,94.8158,94.8158,22309.0
2018-04-16 11:55:00,101.75,101.89,101.74,101.88,54176.0,94.8158,94.9463,94.8065,94.9369,54176.0
2018-04-16 12:00:00,101.88,102.03,101.88,101.99,52873.0,94.9369,95.0767,94.9369,95.0394,52873.0
2018-04-16 12:05:00,102.0,102.01,101.95,101.95,16395.0,95.0488,95.0581,95.0022,95.0022,16395.0
2018-04-16 12:10:00,101.96,102.06,101.94,102.03,35261.0,95.0115,95.1047,94.9929,95.0767,35261.0
2018-04-16 12:15:00,102.03,102.03,101.99,102.0,8763.0,95.0767,95.0767,95.0394,95.0488,8763.0
2018-04-16 12:20:00,102.01,102.01,101.92,101.98,11575.0,95.0581,95.0581,94.9742,95.0301,11575.0
2018-04-16 12:25:00,101.97,102.0,101.92,101.94,13629.0,95.0208,95.0488,94.9742,94.9929,13629.0
2018-04-16 12:30:00,101.96,102.03,101.95,101.95,13181.0,95.0115,95.0767,95.0022,95.0022,13181.0
2018-04-16 12:35:00,101.96,101.99,101.89,101.96,12888.0,95.0115,95.0394,94.9463,95.0115,12888.0
2018-04-16 12:40:00,101.98,102.02,101.97,102.0,10420.0,95.0301,95.0674,95.0208,95.0488,10420.0
2018-04-16 12:45:00,102.0,102.14,102.0,102.11,51571.0,95.0488,95.1792,95.0488,95.1513,51571.0
2018-04-16 12:50:00,102.12,102.27,102.12,102.23,57023.0,95.1606,95.3004,95.1606,95.2631,57023.0
2018-04-16 12:55:00,102.21,102.27,102.18,102.18,10763.0,95.2445,95.3004,95.2165,95.2165,10763.0
2018-04-16 13:00:00,102.2,102.29,102.2,102.25,35353.0,95.2351,95.319,95.2351,95.2817,35353.0
2018-04-16 13:05:00,102.26,102.32,102.25,102.3,53055.0,95.291,95.347,95.2817,95.3283,53055.0
2018-04-16 13:10:00,102.29,102.3,102.22,102.3,52265.0,95.319,95.3283,95.2538,95.3283,52265.0
2018-04-16 13:15:00,102.28,102.3,102.24,102.29,34816.0,95.3097,95.3283,95.2724,95.319,34816.0
2018-04-16 13:20:00,102.3,102.33,102.27,102.28,14418.0,95.3283,95.3563,95.3004,95.3097,14418.0
2018-04-16 13:25:00,102.29,102.29,102.23,102.28,23323.0,95.319,95.319,95.2631,95.3097,23323.0
2018-04-16 13:30:00,102.27,102.32,102.25,102.31,45774.0,95.3004,95.347,95.2817,95.3376,45774.0
2018-04-16 13:35:00,102.3,102.33,102.3,102.31,16979.0,95.3283,95.3563,95.3283,95.3376,16979.0
2018-04-16 13:40:00,102.33,102.36,102.28,102.34,44652.0,95.3563,95.3842,95.3097,95.3656,44652.0
2018-04-16 13:45:00,102.33,102.37,102.3,102.34,6501.0,95.3563,95.3936,95.3283,95.3656,6501.0
2018-04-16 13:50:00,102.34,102.35,102.24,102.25,31546.0,95.3656,95.3749,95.2724,95.2817,31546.0
2018-04-16 13:55:00,102.26,102.32,102.25,102.29,64853.0,95.291,95.347,95.2817,95.319,64853.0
2018-04-16 14:00:00,102.29,102.31,102.16,102.2,62121.0,95.319,95.3376,95.1979,95.2351,62121.0
2018-04-16 14:05:00,102.18,102.19,102.09,102.16,10493.0,95.2165,95.2258,95.1326,95.1979,10493.0
2018-04-16 14:10:00,102.14,102.18,102.06,102.08,23724.0,95.1792,95.2165,95.1047,95.1233,23724.0
2018-04-16 14:15:00,102.07,102.1,102.04,102.05,35478.0,95.114,95.142,95.086,95.0954,35478.0
2018-04-16 14:20:00,102.03,102.1,102.03,102.07,19566.0,95.0767,95.142,95.0767,95.114,19566.0
2018-04-16 14:25:00,102.05,102.06,101.95,102.0,29736.0,95.0954,95.1047,95.0022,95.0488,29736.0
2018-04-16 14:30:00,102.0,102.11,101.96,102.11,19053.0,95.0488,95.1513,95.0115,95.1513,19053.0
2018-04-16 14:35:00,102.11,102.17,102.11,102.13,10330.0,95.1513,95.2072,95.1513,95.1699,10330.0
2018-04-16 14:40:00,102.15,102.15,102.07,102.08,10315.0,95.1885,95.1885,95.114,95.1233,10315.0
2018-04-16 14:45:00,102.08,102.15,102.05,102.11,10097.0,95.1233,95.1885,95.0954,95.1513,10097.0
2018-04-16 14:50:00,102.1,102.11,101.99,101.99,13894.0,95.142,95.1513,95.0394,95.0394,13894.0
2018-04-16 14:55:00,101.99,102.06,101.97,102.05,10532.0,95.0394,95.1047,95.0208,95.0954,10532.0
2018-04-16 15:00:00,102.05,102.12,102.04,102.1,22168.0,95.0954,95.1606,95.086,95.142,22168.0
2018-04-16 15:05:00,102.11,102.11,101.98,102.05,20986.0,95.1513,95.1513,95.0301,95.0954,20986.0
2018-04-16 15:10:00,102.05,102.07,101.98,102.05,17047.0,95.0954,95.114,95.0301,95.0954,17047.0
2018-04-16 15:15:00,102.04,102.04,101.92,101.95,47463.0,95.086,95.086,94.9742,95.0022,47463.0
2018-04-16 15:20:00,101.94,101.94,101.86,101.9,43707.0,94.9929,94.9929,94.9183,94.9556,43707.0
2018-04-16 15:25:00,101.89,102.02,101.89,101.99,39974.0,94.9463,95.0674,94.9463,95.0394,39974.0
2018-04-16 15:30:00,101.98,102.04,101.97,102.0,44648.0,95.0301,95.086,95.0208,95.0488,44648.0
2018-04-16 15:35:00,101.99,102.02,101.92,101.98,48604.0,95.0394,95.0674,94.9742,95.0301,48604.0
2018-04-16 15:40:00,101.99,102.09,101.93,102.09,82209.0,95.0394,95.1326,94.9835,95.1326,82209.0
2018-04-16 15:45:00,102.09,102.09,101.96,102.0,97025.0,95.1326,95.1326,95.0115,95.0488,97025.0
2018-04-16 15:50:00,102.0,102.11,102.0,102.07,215644.0,95.0488,95.1513,95.0488,95.114,215644.0
2018-04-16 15:55:00,102.08,102.11,101.94,101.97,350212.0,95.1233,95.1513,94.9929,95.0208,350212.0
2018-04-17 09:30:00,102.97,103.29,102.97,103.07,143197.0,95.9527,96.2509,95.9527,96.0458,143197.0
2018-04-17 09:35:00,103.07,103.18,102.98,103.16,91556.0,96.0458,96.1484,95.962,96.1297,91556.0
2018-04-17 09:40:00,103.15,103.3,103.15,103.22,54095.0,96.1204,96.2602,96.1204,96.1856,54095.0
2018-04-17 09:45:00,103.21,103.36,103.21,103.29,75661.0,96.1763,96.3161,96.1763,96.2509,75661.0
2018-04-17 09:50:00,103.29,103.32,103.19,103.2,33749.0,96.2509,96.2788,96.1577,96.167,33749.0
2018-04-17 09:55:00,103.18,103.26,103.18,103.21,10157.0,96.1484,96.2229,96.1484,96.1763,10157.0
2018-04-17 10:00:00,103.23,103.35,103.23,103.3,36703.0,96.1949,96.3068,96.1949,96.2602,36703.0
2018-04-17 10:05:00,103.29,103.35,103.22,103.28,46622.0,96.2509,96.3068,96.1856,96.2415,46622.0
2018-04-17 10:10:00,103.29,103.37,103.24,103.25,56715.0,96.2509,96.3254,96.2043,96.2136,56715.0
2018-04-17 10:15:00,103.25,103.32,103.24,103.3,44806.0,96.2136,96.2788,96.2043,96.2602,44806.0
2018-04-17 10:20:00,103.29,103.35,103.23,103.33,34632.0,96.2509,96.3068,96.1949,96.2881,34632.0
2018-04-17 10:25:00,103.32,103.33,103.28,103.31,15904.0,96.2788,96.2881,96.2415,96.2695,15904.0
2018-04-17 10:30:00,103.31,103.4,103.29,103.4,19980.0,96.2695,96.3534,96.2509,96.3534,19980.0
2018-04-17 10:35:00,103.4,103.46,103.37,103.44,63063.0,96.3534,96.4093,96.3254,96.3906,63063.0
2018-04-17 10:40:00,103.44,103.46,103.39,103.43,87148.0,96.3906,96.4093,96.344,96.3813,87148.0
2018-04-17 10:45:00,103.43,103.47,103.38,103.42,30661.0,96.3813,96.4186,96.3347,96.372,30661.0
2018-04-17 10:50:00,103.43,103.55,103.4,103.53,85043.0,96.3813,96.4931,96.3534,96.4745,85043.0
2018-04-17 10:55:00,103.54,103.58,103.53,103.56,65093.0,96.4838,96.5211,96.4745,96.5025,65093.0
2018-04-17 11:00:00,103.56,103.66,103.56,103.64,35605.0,96.5025,96.5956,96.5025,96.577,35605.0
2018-04-17 11:05:00,103.64,103.67,103.6,103.63,33796.0,96.577,96.605,96.5397,96.5677,33796.0
2018-04-17 11:10:00,103.63,103.7,103.63,103.65,40392.0,96.5677,96.6329,96.5677,96.5863,40392.0
2018-04-17 11:15:00,103.65,103.68,103.61,103.61,22174.0,96.5863,96.6143,96.549,96.549,22174.0
2018-04-17 11:20:00,103.6,103.71,103.6,103.69,40728.0,96.5397,96.6422,96.5397,96.6236,40728.0
2018-04-17 11:25:00,103.69,103.73,103.65,103.7,34163.0,96.6236,96.6609,96.5863,96.6329,34163.0
2018-04-17 11:30:00,103.7,103.71,103.64,103.66,25436.0,96.6329,96.6422,96.577,96.5956,25436.0
2018-04-17 11:35:00,103.66,103.7,103.62,103.62,45133.0,96.5956,96.6329,96.5584,96.5584,45133.0
2018-04-17 11:40:00,103.62,103.63,103.53,103.54,51977.0,96.5584,96.5677,96.4745,96.4838,51977.0
2018-04-17 11:45:00,103.54,103.66,103.54,103.63,14601.0,96.4838,96.5956,96.4838,96.5677,14601.0
2018-04-17 11:50:00,103.64,103.67,103.58,103.61,14787.0,96.577,96.605,96.5211,96.549,14787.0
2018-04-17 11:55:00,103.62,103.62,103.55,103.56,13282.0,96.5584,96.5584,96.4931,96.5025,13282.0
2018-04-17 12:00:00,103.57,103.7,103.56,103.67,17155.0,96.5118,96.6329,96.5025,96.605,17155.0
2018-04-17 12:05:00,103.67,103.7,103.66,103.68,23051.0,96.605,96.6329,96.5956,96.6143,23051.0
2018-04-17 12:10:00,103.69,103.74,103.67,103.69,27372.0,96.6236,96.6702,96.605,96.6236,27372.0
2018-04-17 12:15:00,103.7,103.71,103.67,103.69,26282.0,96.6329,96.6422,96.605,96.6236,26282.0
2018-04-17 12:20:00,103.7,103.74,103.67,103.73,22318.0,96.6329,96.6702,96.605,96.6609,22318.0
2018-04-17 12:25:00,103.75,103.8,103.75,103.77,15244.0,96.6795,96.7261,96.6795,96.6981,15244.0
2018-04-17 12:30:00,103.77,103.8,103.74,103.75,24396.0,96.6981,96.7261,96.6702,96.6795,24396.0
2018-04-17 12:35:00,103.75,103.75,103.65,103.71,92542.0,96.6795,96.6795,96.5863,96.6422,92542.0
2018-04-17 12:40:00,103.71,103.71,103.64,103.65,73000.0,96.6422,96.6422,96.577,96.5863,73000.0
2018-04-17 12:45:00,103.64,103.68,103.62,103.66,18088.0,96.577,96.6143,96.5584,96.5956,18088.0
2018-04-17 12:50:00,103.65,103.77,103.65,103.71,22335.0,96.5863,96.6981,96.5863,96.6422,22335.0
2018-04-17 12:55:00,103.73,103.73,103.67,103.72,8116.0,96.6609,96.6609,96.605,96.6515,8116.0
2018-04-17 13:00:00,103.72,103.79,103.69,103.79,17962.0,96.6515,96.7168,96.6236,96.7168,17962.0
2018-04-17 13:05:00,103.79,103.84,103.76,103.77,12420.0,96.7168,96.7634,96.6888,96.6981,12420.0
2018-04-17 13:10:00,103.77,103.83,103.76,103.78,28496.0,96.6981,96.7541,96.6888,96.7075,28496.0
2018-04-17 13:15:00,103.78,103.78,103.62,103.65,87185.0,96.7075,96.7075,96.5584,96.5863,87185.0
2018-04-17 13:20:00,103.64,103.77,103.62,103.77,46942.0,96.577,96.6981,96.5584,96.6981,46942.0
2018-04-17 13:25:00,103.76,103.79,103.74,103.79,15929.0,96.6888,96.7168,96.6702,96.7168,15929.0
2018-04-17 13:30:00,103.8,103.81,103.77,103.81,13853.0,96.7261,96.7354,96.6981,96.7354,13853.0
2018-04-17 13:35:00,103.81,103.83,103.77,103.83,9780.0,96.7354,96.7541,96.6981,96.7541,9780.0
2018-04-17 13:40:00,103.83,103.85,103.77,103.8,6582.0,96.7541,96.7727,96.6981,96.7261,6582.0
2018-04-17 13:45:00,103.81,103.87,103.8,103.83,32691.0,96.7354,96.7913,96.7261,96.7541,32691.0
2018-04-17 13:50:00,103.81,103.82,103.72,103.81,22875.0,96.7354,96.7447,96.6515,96.7354,22875.0
2018-04-17 13:55:00,103.81,103.86,103.78,103.84,25386.0,96.7354,96.782,96.7075,96.7634,25386.0
2018-04-17 14:00:00,103.84,103.94,103.83,103.92,48624.0,96.7634,96.8566,96.7541,96.8379,48624.0
2018-04-17 14:05:00,103.92,103.92,103.82,103.85,16121.0,96.8379,96.8379,96.7447,96.7727,16121.0
2018-04-17 14:10:00,103.84,103.84,103.77,103.79,25951.0,96.7634,96.7634,96.6981,96.7168,25951.0
2018-04-17 14:15:00,103.78,103.83,103.75,103.78,29849.0,96.7075,96.7541,96.6795,96.7075,29849.0
2018-04-17 14:20:00,103.78,103.78,103.69,103.71,33424.0,96.7075,96.7075,96.6236,96.6422,33424.0
2018-04-17 14:25:00,103.71,103.79,103.66,103.78,20144.0,96.6422,96.7168,96.5956,96.7075,20144.0
2018-04-17 14:30:00,103.78,103.84,103.77,103.81,24180.0,96.7075,96.7634,96.6981,96.7354,24180.0
2018-04-17 14:35:00,103.82,103.86,103.81,103.85,15978.0,96.7447,96.782,96.7354,96.7727,15978.0
2018-04-17 14:40:00,103.84,103.92,103.83,103.89,14593.0,96.7634,96.8379,96.7541,96.81,14593.0
2018-04-17 14:45:00,103.9,103.93,103.88,103.92,17870.0,96.8193,96.8472,96.8006,96.8379,17870.0
2018-04-17 14:50:00,103.92,103.95,103.84,103.84,28703.0,96.8379,96.8659,96.7634,96.7634,28703.0
2018-04-17 14:55:00,103.85,103.9,103.84,103.89,86014.0,96.7727,96.8193,96.7634,96.81,86014.0
2018-04-17 15:00:00,103.87,103.87,103.78,103.82,63480.0,96.7913,96.7913,96.7075,96.7447,63480.0
2018-04-17 15:05:00,103.84,103.92,103.84,103.89,84185.0,96.7634,96.8379,96.7634,96.81,84185.0
2018-04-17 15:10:00,103.9,103.93,103.8,103.8,64816.0,96.8193,96.8472,96.7261,96.7261,64816.0
2018-04-17 15:15:00,103.81,103.95,103.79,103.93,46595.0,96.7354,96.8659,96.7168,96.8472,46595.0
2018-04-17 15:20:00,103.94,103.98,103.85,103.86,48206.0,96.8566,96.8938,96.7727,96.782,48206.0
2018-04-17 15:25:00,103.86,103.9,103.85,103.9,25892.0,96.782,96.8193,96.7727,96.8193,25892.0
2018-04-17 15:30:00,103.9,103.98,103.88,103.95,63115.0,96.8193,96.8938,96.8006,96.8659,63115.0
2018-04-17 15:35:00,103.96,104.08,103.95,103.96,77770.0,96.8752,96.987,96.8659,96.8752,77770.0
2018-04-17 15:40:00,103.97,104.02,103.93,103.99,108741.0,96.8845,96.9311,96.8472,96.9031,108741.0
2018-04-17 15:45:00,104.0,104.02,103.97,104.02,127725.0,96.9125,96.9311,96.8845,96.9311,127725.0
2018-04-17 15:50:00,104.03,104.05,103.92,103.92,187208.0,96.9404,96.9591,96.8379,96.8379,187208.0
2018-04-17 15:55:00,103.93,103.93,103.85,103.86,283396.0,96.8472,96.8472,96.7727,96.782,283396.0
2018-04-18 09:30:00,104.24,104.46,104.15,104.44,91341.0,97.1361,97.3411,97.0522,97.3225,91341.0
2018-04-18 09:35:00,104.43,104.57,104.41,104.41,97254.0,97.3132,97.4436,97.2945,97.2945,97254.0
2018-04-18 09:40:00,104.41,104.65,104.41,104.61,120612.0,97.2945,97.5182,97.2945,97.4809,120612.0
2018-04-18 09:45:00,104.62,104.68,104.54,104.63,60793.0,97.4902,97.5461,97.4157,97.4995,60793.0
2018-04-18 09:50:00,104.62,104.67,104.49,104.53,32714.0,97.4902,97.5368,97.3691,97.4063,32714.0
2018-04-18 09:55:00,104.54,104.68,104.53,104.64,38097.0,97.4157,97.5461,97.4063,97.5089,38097.0
2018-04-18 10:00:00,104.64,104.64,104.44,104.54,57840.0,97.5089,97.5089,97.3225,97.4157,57840.0
2018-04-18 10:05:00,104.53,104.55,104.38,104.45,55891.0,97.4063,97.425,97.2666,97.3318,55891.0
2018-04-18 10:10:00,104.45,104.45,104.25,104.29,47106.0,97.3318,97.3318,97.1454,97.1827,47106.0
2018-04-18 10:15:00,104.29,104.43,104.29,104.37,35143.0,97.1827,97.3132,97.1827,97.2573,35143.0
2018-04-18 10:20:00,104.38,104.53,104.38,104.5,48752.0,97.2666,97.4063,97.2666,97.3784,48752.0
2018-04-18 10:25:00,104.49,104.52,104.42,104.5,101756.0,97.3691,97.397,97.3038,97.3784,101756.0
2018-04-18 10:30:00,104.5,104.59,104.49,104.52,47244.0,97.3784,97.4623,97.3691,97.397,47244.0
2018-04-18 10:35:00,104.5,104.59,104.47,104.53,39069.0,97.3784,97.4623,97.3504,97.4063,39069.0
2018-04-18 10:40:00,104.53,104.61,104.47,104.6,36099.0,97.4063,97.4809,97.3504,97.4716,36099.0
2018-04-18 10:45:00,104.61,104.62,104.53,104.6,31976.0,97.4809,97.4902,97.4063,97.4716,31976.0
2018-04-18 10:50:00,104.61,104.63,104.54,104.59,30073.0,97.4809,97.4995,97.4157,97.4623,30073.0
2018-04-18 10:55:00,104.57,104.66,104.57,104.64,21247.0,97.4436,97.5275,97.4436,97.5089,21247.0
2018-04-18 11:00:00,104.65,104.73,104.64,104.72,26368.0,97.5182,97.5927,97.5089,97.5834,26368.0
2018-04-18 11:05:00,104.72,104.77,104.71,104.71,25731.0,97.5834,97.63,97.5741,97.5741,25731.0
2018-04-18 11:10:00,104.71,104.76,104.68,104.71,15815.0,97.5741,97.6207,97.5461,97.5741,15815.0
2018-04-18 11:15:00,104.71,104.71,104.64,104.67,19777.0,97.5741,97.5741,97.5089,97.5368,19777.0
2018-04-18 11:20:00,104.66,104.71,104.64,104.71,20767.0,97.5275,97.5741,97.5089,97.5741,20767.0
2018-04-18 11:25:00,104.71,104.84,104.7,104.79,27262.0,97.5741,97.6952,97.5648,97.6486,27262.0
2018-04-18 11:30:00,104.79,104.82,104.73,104.81,25716.0,97.6486,97.6766,97.5927,97.6673,25716.0
2018-04-18 11:35:00,104.81,104.87,104.8,104.82,15448.0,97.6673,97.7232,97.6579,97.6766,15448.0
2018-04-18 11:40:00,104.82,104.82,104.76,104.76,23959.0,97.6766,97.6766,97.6207,97.6207,23959.0
2018-04-18 11:45:00,104.75,104.75,104.67,104.7,32293.0,97.6114,97.6114,97.5368,97.5648,32293.0
2018-04-18 11:50:00,104.7,104.74,104.68,104.74,22947.0,97.5648,97.602,97.5461,97.602,22947.0
2018-04-18 11:55:00,104.74,104.74,104.6,104.61,34684.0,97.602,97.602,97.4716,97.4809,34684.0
2018-04-18 12:00:00,104.61,104.74,104.61,104.73,24739.0,97.4809,97.602,97.4809,97.5927,24739.0
2018-04-18 12:05:00,104.73,104.76,104.7,104.72,14258.0,97.5927,97.6207,97.5648,97.5834,14258.0
2018-04-18 12:10:00,104.72,104.77,104.71,104.74,16373.0,97.5834,97.63,97.5741,97.602,16373.0
2018-04-18 12:15:00,104.73,104.75,104.7,104.73,15784.0,97.5927,97.6114,97.5648,97.5927,15784.0
2018-04-18 12:20:00,104.73,104.76,104.66,104.76,19311.0,97.5927,97.6207,97.5275,97.6207,19311.0
2018-04-18 12:25:00,104.76,104.76,104.68,104.71,18318.0,97.6207,97.6207,97.5461,97.5741,18318.0
2018-04-18 12:30:00,104.71,104.75,104.69,104.69,62369.0,97.5741,97.6114,97.5554,97.5554,62369.0
2018-04-18 12:35:00,104.7,104.71,104.61,104.66,39625.0,97.5648,97.5741,97.4809,97.5275,39625.0
2018-04-18 12:40:00,104.65,104.68,104.61,104.62,16633.0,97.5182,97.5461,97.4809,97.4902,16633.0
2018-04-18 12:45:00,104.63,104.68,104.58,104.62,24839.0,97.4995,97.5461,97.4529,97.4902,24839.0
2018-04-18 12:50:00,104.62,104.68,104.62,104.66,10497.0,97.4902,97.5461,97.4902,97.5275,10497.0
2018-04-18 12:55:00,104.64,104.72,104.63,104.69,33688.0,97.5089,97.5834,97.4995,97.5554,33688.0
2018-04-18 13:00:00,104.68,104.71,104.66,104.71,14813.0,97.5461,97.5741,97.5275,97.5741,14813.0
2018-04-18 13:05:00,104.71,104.74,104.68,104.69,13762.0,97.5741,97.602,97.5461,97.5554,13762.0
2018-04-18 13:10:00,104.7,104.74,104.65,104.74,15110.0,97.5648,97.602,97.5182,97.602,15110.0
2018-04-18 13:15:00,104.75,104.77,104.7,104.76,21660.0,97.6114,97.63,97.5648,97.6207,21660.0
2018-04-18 13:20:00,104.77,104.8,104.68,104.68,18520.0,97.63,97.6579,97.5461,97.5461,18520.0
2018-04-18 13:25:00,104.68,104.71,104.67,104.7,14416.0,97.5461,97.5741,97.5368,97.5648,14416.0
2018-04-18 13:30:00,104.7,104.73,104.64,104.69,19224.0,97.5648,97.5927,97.5089,97.5554,19224.0
2018-04-18 13:35:00,104.7,104.75,104.68,104.69,22644.0,97.5648,97.6114,97.5461,97.5554,22644.0
2018-04-18 13:40:00,104.69,104.69,104.64,104.66,19346.0,97.5554,97.5554,97.5089,97.5275,19346.0
2018-04-18 13:45:00,104.65,104.68,104.57,104.61,13428.0,97.5182,97.5461,97.4436,97.4809,13428.0
2018-04-18 13:50:00,104.63,104.66,104.62,104.63,9083.0,97.4995,97.5275,97.4902,97.4995,9083.0
2018-04-18 13:55:00,104.62,104.66,104.56,104.58,24887.0,97.4902,97.5275,97.4343,97.4529,24887.0
2018-04-18 14:00:00,104.58,104.58,104.49,104.55,23874.0,97.4529,97.4529,97.3691,97.425,23874.0
2018-04-18 14:05:00,104.56,104.65,104.56,104.62,25957.0,97.4343,97.5182,97.4343,97.4902,25957.0
2018-04-18 14:10:00,104.63,104.69,104.62,104.69,61122.0,97.4995,97.5554,97.4902,97.5554,61122.0
2018-04-18 14:15:00,104.69,104.7,104.65,104.65,86186.0,97.5554,97.5648,97.5182,97.5182,86186.0
2018-04-18 14:20:00,104.65,104.72,104.63,104.63,18977.0,97.5182,97.5834,97.4995,97.4995,18977.0
2018-04-18 14:25:00,104.64,104.72,104.63,104.7,45178.0,97.5089,97.5834,97.4995,97.5648,45178.0
2018-04-18 14:30:00,104.7,104.74,104.69,104.7,48602.0,97.5648,97.602,97.5554,97.5648,48602.0
2018-04-18 14:35:00,104.69,104.72,104.64,104.64,38546.0,97.5554,97.5834,97.5089,97.5089,38546.0
2018-04-18 14:40:00,104.64,104.68,104.64,104.66,21548.0,97.5089,97.5461,97.5089,97.5275,21548.0
2018-04-18 14:45:00,104.67,104.7,104.62,104.67,34098.0,97.5368,97.5648,97.4902,97.5368,34098.0
2018-04-18 14:50:00,104.67,104.72,104.66,104.7,24632.0,97.5368,97.5834,97.5275,97.5648,24632.0
2018-04-18 14:55:00,104.71,104.72,104.59,104.59,25188.0,97.5741,97.5834,97.4623,97.4623,25188.0
2018-04-18 15:00:00,104.6,104.62,104.55,104.62,36230.0,97.4716,97.4902,97.425,97.4902,36230.0
2018-04-18 15:05:00,104.62,104.65,104.59,104.62,30924.0,97.4902,97.5182,97.4623,97.4902,30924.0
2018-04-18 15:10:00,104.62,104.68,104.58,104.58,60307.0,97.4902,97.5461,97.4529,97.4529,60307.0
2018-04-18 15:15:00,104.58,104.65,104.57,104.62,54586.0,97.4529,97.5182,97.4436,97.4902,54586.0
2018-04-18 15:20:00,104.63,104.67,104.58,104.58,53122.0,97.4995,97.5368,97.4529,97.4529,53122.0
2018-04-18 15:25:00,104.59,104.6,104.55,104.55,47573.0,97.4623,97.4716,97.425,97.425,47573.0
2018-04-18 15:30:00,104.56,104.58,104.54,104.56,24361.0,97.4343,97.4529,97.4157,97.4343,24361.0
2018-04-18 15:35:00,104.56,104.59,104.54,104.55,35337.0,97.4343,97.4623,97.4157,97.425,35337.0
2018-04-18 15:40:00,104.54,104.54,104.47,104.5,50153.0,97.4157,97.4157,97.3504,97.3784,50153.0
2018-04-18 15:45:00,104.5,104.51,104.39,104.41,75916.0,97.3784,97.3877,97.2759,97.2945,75916.0
2018-04-18 15:50:00,104.4,104.45,104.38,104.43,91026.0,97.2852,97.3318,97.2666,97.3132,91026.0
2018-04-18 15:55:00,104.42,104.45,104.37,104.37,207085.0,97.3038,97.3318,97.2573,97.2573,207085.0
2018-04-19 09:30:00,104.39,104.62,104.21,104.26,116737.0,97.2759,97.4902,97.1082,97.1547,116737.0
2018-04-19 09:35:00,104.26,104.26,104.08,104.22,118721.0,97.1547,97.1547,96.987,97.1175,118721.0
2018-04-19 09:40:00,104.22,104.24,104.1,104.2,94369.0,97.1175,97.1361,97.0057,97.0988,94369.0
2018-04-19 09:45:00,104.19,104.23,104.09,104.18,39308.0,97.0895,97.1268,96.9963,97.0802,39308.0
2018-04-19 09:50:00,104.16,104.29,104.09,104.28,43156.0,97.0616,97.1827,96.9963,97.1734,43156.0
2018-04-19 09:55:00,104.27,104.45,104.26,104.45,26175.0,97.1641,97.3318,97.1547,97.3318,26175.0
2018-04-19 10:00:00,104.44,104.44,104.2,104.2,31317.0,97.3225,97.3225,97.0988,97.0988,31317.0
2018-04-19 10:05:00,104.2,104.29,104.15,104.29,35018.0,97.0988,97.1827,97.0522,97.1827,35018.0
2018-04-19 10:10:00,104.28,104.43,104.21,104.43,30437.0,97.1734,97.3132,97.1082,97.3132,30437.0
2018-04-19 10:15:00,104.44,104.62,104.42,104.6,72861.0,97.3225,97.4902,97.3038,97.4716,72861.0
2018-04-19 10:20:00,104.6,104.61,104.47,104.52,55558.0,97.4716,97.4809,97.3504,97.397,55558.0
2018-04-19 10:25:00,104.53,104.6,104.41,104.45,47878.0,97.4063,97.4716,97.2945,97.3318,47878.0
2018-04-19 10:30:00,104.45,104.59,104.34,104.57,36298.0,97.3318,97.4623,97.2293,97.4436,36298.0
2018-04-19 10:35:00,104.57,104.63,104.47,104.54,16324.0,97.4436,97.4995,97.3504,97.4157,16324.0
2018-04-19 10:40:00,104.54,104.54,104.36,104.38,20058.0,97.4157,97.4157,97.2479,97.2666,20058.0
2018-04-19 10:45:00,104.37,104.43,104.31,104.37,34420.0,97.2573,97.3132,97.2013,97.2573,34420.0
2018-04-19 10:50:00,104.37,104.39,104.23,104.25,40285.0,97.2573,97.2759,97.1268,97.1454,40285.0
2018-04-19 10:55:00,104.23,104.25,104.15,104.24,15280.0,97.1268,97.1454,97.0522,97.1361,15280.0
2018-04-19 11:00:00,104.25,104.27,104.1,104.16,24725.0,97.1454,97.1641,97.0057,97.0616,24725.0
2018-04-19 11:05:00,104.17,104.21,104.12,104.12,26836.0,97.0709,97.1082,97.0243,97.0243,26836.0
2018-04-19 11:10:00,104.11,104.13,103.97,103.98,58584.0,97.015,97.0336,96.8845,96.8938,58584.0
2018-04-19 11:15:00,103.98,103.99,103.91,103.97,30884.0,96.8938,96.9031,96.8286,96.8845,30884.0
2018-04-19 11:20:00,103.97,104.08,103.91,104.08,41144.0,96.8845,96.987,96.8286,96.987,41144.0
2018-04-19 11:25:00,104.07,104.09,103.99,104.09,19223.0,96.9777,96.9963,96.9031,96.9963,19223.0
2018-04-19 11:30:00,104.08,104.09,103.96,103.98,23807.0,96.987,96.9963,96.8752,96.8938,23807.0
2018-04-19 11:35:00,103.98,104.01,103.94,103.94,17765.0,96.8938,96.9218,96.8566,96.8566,17765.0
2018-04-19 11:40:00,103.94,103.95,103.87,103.94,19986.0,96.8566,96.8659,96.7913,96.8566,19986.0
2018-04-19 11:45:00,103.93,103.95,103.87,103.95,34168.0,96.8472,96.8659,96.7913,96.8659,34168.0
2018-04-19 11:50:00,103.96,103.96,103.78,103.79,63808.0,96.8752,96.8752,96.7075,96.7168,63808.0
2018-04-19 11:55:00,103.78,103.88,103.76,103.77,38551.0,96.7075,96.8006,96.6888,96.6981,38551.0
2018-04-19 12:00:00,103.76,103.87,103.73,103.87,29195.0,96.6888,96.7913,96.6609,96.7913,29195.0
2018-04-19 12:05:00,103.87,103.87,103.72,103.84,57253.0,96.7913,96.7913,96.6515,96.7634,57253.0
2018-04-19 12:10:00,103.83,103.87,103.78,103.85,26314.0,96.7541,96.7913,96.7075,96.7727,26314.0
2018-04-19 12:15:00,103.84,103.9,103.83,103.86,104474.0,96.7634,96.8193,96.7541,96.782,104474.0
2018-04-19 12:20:00,103.87,103.91,103.83,103.84,16466.0,96.7913,96.8286,96.7541,96.7634,16466.0
2018-04-19 12:25:00,103.83,103.84,103.73,103.74,25725.0,96.7541,96.7634,96.6609,96.6702,25725.0
2018-04-19 12:30:00,103.75,103.82,103.73,103.78,16445.0,96.6795,96.7447,96.6609,96.7075,16445.0
2018-04-19 12:35:00,103.79,103.85,103.72,103.83,33350.0,96.7168,96.7727,96.6515,96.7541,33350.0
2018-04-19 12:40:00,103.83,103.83,103.76,103.81,14654.0,96.7541,96.7541,96.6888,96.7354,14654.0
2018-04-19 12:45:00,103.8,103.92,103.77,103.89,24827.0,96.7261,96.8379,96.6981,96.81,24827.0
2018-04-19 12:50:00,103.88,103.91,103.81,103.84,8773.0,96.8006,96.8286,96.7354,96.7634,8773.0
2018-04-19 12:55:00,103.83,103.85,103.75,103.75,16360.0,96.7541,96.7727,96.6795,96.6795,16360.0
2018-04-19 13:00:00,103.75,103.75,103.66,103.69,19074.0,96.6795,96.6795,96.5956,96.6236,19074.0
2018-04-19 13:05:00,103.68,103.72,103.62,103.64,25555.0,96.6143,96.6515,96.5584,96.577,25555.0
2018-04-19 13:10:00,103.62,103.63,103.57,103.63,16484.0,96.5584,96.5677,96.5118,96.5677,16484.0
2018-04-19 13:15:00,103.63,103.67,103.6,103.6,12702.0,96.5677,96.605,96.5397,96.5397,12702.0
2018-04-19 13:20:00,103.6,103.69,103.59,103.62,18756.0,96.5397,96.6236,96.5304,96.5584,18756.0
2018-04-19 13:25:00,103.61,103.62,103.54,103.54,14748.0,96.549,96.5584,96.4838,96.4838,14748.0
2018-04-19 13:30:00,103.55,103.69,103.55,103.58,22989.0,96.4931,96.6236,96.4931,96.5211,22989.0
2018-04-19 13:35:00,103.58,103.68,103.53,103.66,49017.0,96.5211,96.6143,96.4745,96.5956,49017.0
2018-04-19 13:40:00,103.66,103.71,103.62,103.7,14475.0,96.5956,96.6422,96.5584,96.6329,14475.0
2018-04-19 13:45:00,103.7,103.72,103.67,103.69,11328.0,96.6329,96.6515,96.605,96.6236,11328.0
2018-04-19 13:50:00,103.69,103.8,103.69,103.8,8626.0,96.6236,96.7261,96.6236,96.7261,8626.0
2018-04-19 13:55:00,103.8,103.8,103.71,103.73,13896.0,96.7261,96.7261,96.6422,96.6609,13896.0
2018-04-19 14:00:00,103.73,103.8,103.72,103.72,25077.0,96.6609,96.7261,96.6515,96.6515,25077.0
2018-04-19 14:05:00,103.72,103.82,103.71,103.79,17212.0,96.6515,96.7447,96.6422,96.7168,17212.0
2018-04-19 14:10:00,103.79,103.89,103.79,103.83,19598.0,96.7168,96.81,96.7168,96.7541,19598.0
2018-04-19 14:15:00,103.84,103.87,103.79,103.79,24354.0,96.7634,96.7913,96.7168,96.7168,24354.0
2018-04-19 14:20:00,103.8,103.82,103.68,103.72,33918.0,96.7261,96.7447,96.6143,96.6515,33918.0
2018-04-19 14:25:00,103.69,103.76,103.66,103.76,21316.0,96.6236,96.6888,96.5956,96.6888,21316.0
2018-04-19 14:30:00,103.73,103.79,103.72,103.77,25471.0,96.6609,96.7168,96.6515,96.6981,25471.0
2018-04-19 14:35:00,103.77,103.8,103.71,103.8,18861.0,96.6981,96.7261,96.6422,96.7261,18861.0
2018-04-19 14:40:00,103.78,103.88,103.77,103.87,39877.0,96.7075,96.8006,96.6981,96.7913,39877.0
2018-04-19 14:45:00,103.86,103.89,103.81,103.81,52679.0,96.782,96.81,96.7354,96.7354,52679.0
2018-04-19 14:50:00,103.8,103.82,103.74,103.79,34233.0,96.7261,96.7447,96.6702,96.7168,34233.0
2018-04-19 14:55:00,103.79,103.89,103.79,103.86,44102.0,96.7168,96.81,96.7168,96.782,44102.0
2018-04-19 15:00:00,103.87,103.93,103.81,103.9,27243.0,96.7913,96.8472,96.7354,96.8193,27243.0
2018-04-19 15:05:00,103.9,103.97,103.85,103.94,54204.0,96.8193,96.8845,96.7727,96.8566,54204.0
2018-04-19 15:10:00,103.95,103.96,103.9,103.93,23392.0,96.8659,96.8752,96.8193,96.8472,23392.0
2018-04-19 15:15:00,103.92,103.97,103.87,103.97,29929.0,96.8379,96.8845,96.7913,96.8845,29929.0
2018-04-19 15:20:00,103.97,104.0,103.89,103.92,29017.0,96.8845,96.9125,96.81,96.8379,29017.0
2018-04-19 15:25:00,103.92,103.92,103.86,103.87,30057.0,96.8379,96.8379,96.782,96.7913,30057.0
2018-04-19 15:30:00,103.86,104.03,103.83,104.03,145474.0,96.782,96.9404,96.7541,96.9404,145474.0
2018-04-19 15:35:00,104.03,104.26,104.02,104.16,270089.0,96.9404,97.1547,96.9311,97.0616,270089.0
2018-04-19 15:40:00,104.17,104.18,104.1,104.15,185114.0,97.0709,97.0802,97.0057,97.0522,185114.0
2018-04-19 15:45:00,104.14,104.18,104.06,104.1,99830.0,97.0429,97.0802,96.9684,97.0057,99830.0
2018-04-19 15:50:00,104.11,104.18,104.03,104.04,150820.0,97.015,97.0802,96.9404,96.9497,150820.0
2018-04-19 15:55:00,104.03,104.08,103.95,104.04,345552.0,96.9404,96.987,96.8659,96.9497,345552.0
2018-04-20 09:30:00,104.13,104.27,103.99,103.99,57190.0,97.0336,97.1641,96.9031,96.9031,57190.0
2018-04-20 09:35:00,103.98,103.99,103.79,103.94,100880.0,96.8938,96.9031,96.7168,96.8566,100880.0
2018-04-20 09:40:00,103.96,104.15,103.9,103.9,35464.0,96.8752,97.0522,96.8193,96.8193,35464.0
2018-04-20 09:45:00,103.92,104.09,103.9,104.09,25592.0,96.8379,96.9963,96.8193,96.9963,25592.0
2018-04-20 09:50:00,104.1,104.15,104.0,104.04,40660.0,97.0057,97.0522,96.9125,96.9497,40660.0
2018-04-20 09:55:00,104.05,104.12,104.02,104.12,46380.0,96.9591,97.0243,96.9311,97.0243,46380.0
2018-04-20 10:00:00,104.12,104.13,104.01,104.01,21416.0,97.0243,97.0336,96.9218,96.9218,21416.0
2018-04-20 10:05:00,103.99,104.05,103.94,103.96,25809.0,96.9031,96.9591,96.8566,96.8752,25809.0
2018-04-20 10:10:00,103.95,103.98,103.87,103.92,34340.0,96.8659,96.8938,96.7913,96.8379,34340.0
2018-04-20 10:15:00,103.88,103.96,103.84,103.96,14492.0,96.8006,96.8752,96.7634,96.8752,14492.0
2018-04-20 10:20:00,103.97,104.02,103.94,103.98,41384.0,96.8845,96.9311,96.8566,96.8938,41384.0
2018-04-20 10:25:00,104.0,104.09,103.98,104.09,34040.0,96.9125,96.9963,96.8938,96.9963,34040.0
2018-04-20 10:30:00,104.09,104.09,103.98,104.0,44905.0,96.9963,96.9963,96.8938,96.9125,44905.0
2018-04-20 10:35:00,104.0,104.0,103.9,104.0,22542.0,96.9125,96.9125,96.8193,96.9125,22542.0
2018-04-20 10:40:00,103.99,104.01,103.88,103.95,32412.0,96.9031,96.9218,96.8006,96.8659,32412.0
2018-04-20 10:45:00,103.94,103.97,103.82,103.82,36413.0,96.8566,96.8845,96.7447,96.7447,36413.0
2018-04-20 10:50:00,103.83,103.83,103.57,103.67,46267.0,96.7541,96.7541,96.5118,96.605,46267.0
2018-04-20 10:55:00,103.66,103.74,103.65,103.71,23336.0,96.5956,96.6702,96.5863,96.6422,23336.0
2018-04-20 11:00:00,103.69,103.75,103.59,103.63,45524.0,96.6236,96.6795,96.5304,96.5677,45524.0
2018-04-20 11:05:00,103.64,103.66,103.54,103.54,46981.0,96.577,96.5956,96.4838,96.4838,46981.0
2018-04-20 11:10:00,103.54,103.54,103.4,103.47,40971.0,96.4838,96.4838,96.3534,96.4186,40971.0
2018-04-20 11:15:00,103.48,103.55,103.47,103.54,120616.0,96.4279,96.4931,96.4186,96.4838,120616.0
2018-04-20 11:20:00,103.55,103.59,103.42,103.42,15690.0,96.4931,96.5304,96.372,96.372,15690.0
2018-04-20 11:25:00,103.43,103.48,103.32,103.34,39396.0,96.3813,96.4279,96.2788,96.2974,39396.0
2018-04-20 11:30:00,103.35,103.51,103.33,103.51,20483.0,96.3068,96.4559,96.2881,96.4559,20483.0
2018-04-20 11:35:00,103.51,103.57,103.47,103.55,45553.0,96.4559,96.5118,96.4186,96.4931,45553.0
2018-04-20 11:40:00,103.55,103.65,103.52,103.57,37463.0,96.4931,96.5863,96.4652,96.5118,37463.0
2018-04-20 11:45:00,103.57,103.58,103.44,103.46,17213.0,96.5118,96.5211,96.3906,96.4093,17213.0
2018-04-20 11:50:00,103.47,103.49,103.41,103.43,21470.0,96.4186,96.4372,96.3627,96.3813,21470.0
2018-04-20 11:55:00,103.43,103.49,103.36,103.44,23786.0,96.3813,96.4372,96.3161,96.3906,23786.0
2018-04-20 12:00:00,103.44,103.44,103.27,103.27,20071.0,96.3906,96.3906,96.2322,96.2322,20071.0
2018-04-20 12:05:00,103.26,103.43,103.24,103.39,37148.0,96.2229,96.3813,96.2043,96.344,37148.0
2018-04-20 12:10:00,103.38,103.38,103.22,103.23,22548.0,96.3347,96.3347,96.1856,96.1949,22548.0
2018-04-20 12:15:00,103.24,103.3,103.15,103.15,38591.0,96.2043,96.2602,96.1204,96.1204,38591.0
2018-04-20 12:20:00,103.15,103.24,103.15,103.18,8945.0,96.1204,96.2043,96.1204,96.1484,8945.0
2018-04-20 12:25:00,103.19,103.3,103.17,103.21,19318.0,96.1577,96.2602,96.139,96.1763,19318.0
2018-04-20 12:30:00,103.21,103.21,103.05,103.18,43184.0,96.1763,96.1763,96.0272,96.1484,43184.0
2018-04-20 12:35:00,103.17,103.24,103.06,103.09,27943.0,96.139,96.2043,96.0365,96.0645,27943.0
2018-04-20 12:40:00,103.09,103.12,103.0,103.01,31941.0,96.0645,96.0924,95.9806,95.9899,31941.0
2018-04-20 12:45:00,103.0,103.12,102.91,102.95,35011.0,95.9806,96.0924,95.8968,95.934,35011.0
2018-04-20 12:50:00,102.94,103.01,102.91,103.01,20246.0,95.9247,95.9899,95.8968,95.9899,20246.0
2018-04-20 12:55:00,103.01,103.04,102.92,102.96,12002.0,95.9899,96.0179,95.9061,95.9433,12002.0
2018-04-20 13:00:00,102.93,103.02,102.89,102.93,48314.0,95.9154,95.9993,95.8781,95.9154,48314.0
2018-04-20 13:05:00,102.94,103.05,102.88,103.02,51459.0,95.9247,96.0272,95.8688,95.9993,51459.0
2018-04-20 13:10:00,103.03,103.17,103.01,103.16,21677.0,96.0086,96.139,95.9899,96.1297,21677.0
2018-04-20 13:15:00,103.16,103.19,103.12,103.12,48072.0,96.1297,96.1577,96.0924,96.0924,48072.0
2018-04-20 13:20:00,103.13,103.13,103.02,103.07,69061.0,96.1018,96.1018,95.9993,96.0458,69061.0
2018-04-20 13:25:00,103.08,103.21,103.02,103.2,81644.0,96.0552,96.1763,95.9993,96.167,81644.0
2018-04-20 13:30:00,103.2,103.21,103.13,103.13,15152.0,96.167,96.1763,96.1018,96.1018,15152.0
2018-04-20 13:35:00,103.13,103.28,103.13,103.26,21058.0,96.1018,96.2415,96.1018,96.2229,21058.0
2018-04-20 13:40:00,103.26,103.32,103.26,103.31,27082.0,96.2229,96.2788,96.2229,96.2695,27082.0
2018-04-20 13:45:00,103.31,103.33,103.21,103.22,15398.0,96.2695,96.2881,96.1763,96.1856,15398.0
2018-04-20 13:50:00,103.22,103.28,103.18,103.26,13406.0,96.1856,96.2415,96.1484,96.2229,13406.0
2018-04-20 13:55:00,103.26,103.36,103.23,103.23,15642.0,96.2229,96.3161,96.1949,96.1949,15642.0
2018-04-20 14:00:00,103.23,103.24,103.17,103.22,37909.0,96.1949,96.2043,96.139,96.1856,37909.0
2018-04-20 14:05:00,103.23,103.26,103.18,103.21,14771.0,96.1949,96.2229,96.1484,96.1763,14771.0
2018-04-20 14:10:00,103.21,103.21,103.11,103.12,24079.0,96.1763,96.1763,96.0831,96.0924,24079.0
2018-04-20 14:15:00,103.13,103.14,103.08,103.1,18578.0,96.1018,96.1111,96.0552,96.0738,18578.0
2018-04-20 14:20:00,103.1,103.17,103.06,103.16,63566.0,96.0738,96.139,96.0365,96.1297,63566.0
2018-04-20 14:25:00,103.16,103.16,103.09,103.13,16822.0,96.1297,96.1297,96.0645,96.1018,16822.0
2018-04-20 14:30:00,103.13,103.17,102.97,102.98,34968.0,96.1018,96.139,95.9527,95.962,34968.0
2018-04-20 14:35:00,103.0,103.04,102.92,102.97,84958.0,95.9806,96.0179,95.9061,95.9527,84958.0
2018-04-20 14:40:00,102.97,103.02,102.96,102.99,21864.0,95.9527,95.9993,95.9433,95.9713,21864.0
2018-04-20 14:45:00,103.0,103.03,102.94,103.0,25956.0,95.9806,96.0086,95.9247,95.9806,25956.0
2018-04-20 14:50:00,102.98,103.01,102.91,102.98,80659.0,95.962,95.9899,95.8968,95.962,80659.0
2018-04-20 14:55:00,102.97,103.03,102.97,102.99,23340.0,95.9527,96.0086,95.9527,95.9713,23340.0
2018-04-20 15:00:00,102.99,103.0,102.85,102.85,55402.0,95.9713,95.9806,95.8408,95.8408,55402.0
2018-04-20 15:05:00,102.85,102.85,102.64,102.65,69413.0,95.8408,95.8408,95.6452,95.6545,69413.0
2018-04-20 15:10:00,102.65,102.75,102.64,102.74,54927.0,95.6545,95.7477,95.6452,95.7383,54927.0
2018-04-20 15:15:00,102.72,102.74,102.56,102.57,51180.0,95.7197,95.7383,95.5706,95.5799,51180.0
2018-04-20 15:20:00,102.57,102.75,102.56,102.74,70749.0,95.5799,95.7477,95.5706,95.7383,70749.0
2018-04-20 15:25:00,102.74,102.78,102.7,102.74,67658.0,95.7383,95.7756,95.7011,95.7383,67658.0
2018-04-20 15:30:00,102.74,102.79,102.7,102.78,62877.0,95.7383,95.7849,95.7011,95.7756,62877.0
2018-04-20 15:35:00,102.78,102.93,102.76,102.91,159544.0,95.7756,95.9154,95.757,95.8968,159544.0
2018-04-20 15:40:00,102.91,102.95,102.81,102.81,116365.0,95.8968,95.934,95.8036,95.8036,116365.0
2018-04-20 15:45:00,102.81,102.82,102.72,102.82,166504.0,95.8036,95.8129,95.7197,95.8129,166504.0
2018-04-20 15:50:00,102.82,102.84,102.76,102.84,196458.0,95.8129,95.8315,95.757,95.8315,196458.0
2018-04-20 15:55:00,102.84,102.98,102.83,102.98,395084.0,95.8315,95.962,95.8222,95.962,395084.0
2018-04-23 09:30:00,103.16,103.58,103.16,103.24,82990.0,96.1297,96.5211,96.1297,96.2043,82990.0
2018-04-23 09:35:00,103.23,103.29,103.1,103.18,83191.0,96.1949,96.2509,96.0738,96.1484,83191.0
2018-04-23 09:40:00,103.19,103.23,103.1,103.15,60052.0,96.1577,96.1949,96.0738,96.1204,60052.0
2018-04-23 09:45:00,103.15,103.16,102.95,103.07,85464.0,96.1204,96.1297,95.934,96.0458,85464.0
2018-04-23 09:50:00,103.06,103.08,102.9,102.93,85615.0,96.0365,96.0552,95.8874,95.9154,85615.0
2018-04-23 09:55:00,102.94,103.19,102.92,103.19,44794.0,95.9247,96.1577,95.9061,96.1577,44794.0
2018-04-23 10:00:00,103.2,103.22,103.12,103.18,21448.0,96.167,96.1856,96.0924,96.1484,21448.0
2018-04-23 10:05:00,103.19,103.26,103.05,103.1,39111.0,96.1577,96.2229,96.0272,96.0738,39111.0
2018-04-23 10:10:00,103.13,103.23,103.07,103.13,30486.0,96.1018,96.1949,96.0458,96.1018,30486.0
2018-04-23 10:15:00,103.13,103.23,103.11,103.22,20141.0,96.1018,96.1949,96.0831,96.1856,20141.0
2018-04-23 10:20:00,103.22,103.35,103.2,103.35,27550.0,96.1856,96.3068,96.167,96.3068,27550.0
2018-04-23 10:25:00,103.36,103.4,103.3,103.35,29753.0,96.3161,96.3534,96.2602,96.3068,29753.0
2018-04-23 10:30:00,103.35,103.4,103.17,103.29,31411.0,96.3068,96.3534,96.139,96.2509,31411.0
2018-04-23 10:35:00,103.3,103.3,103.06,103.23,56341.0,96.2602,96.2602,96.0365,96.1949,56341.0
2018-04-23 10:40:00,103.22,103.31,103.16,103.31,50030.0,96.1856,96.2695,96.1297,96.2695,50030.0
2018-04-23 10:45:00,103.32,103.46,103.32,103.43,14657.0,96.2788,96.4093,96.2788,96.3813,14657.0
2018-04-23 10:50:00,103.43,103.5,103.39,103.46,57990.0,96.3813,96.4465,96.344,96.4093,57990.0
2018-04-23 10:55:00,103.47,103.57,103.45,103.53,18505.0,96.4186,96.5118,96.3999,96.4745,18505.0
2018-04-23 11:00:00,103.51,103.59,103.46,103.57,31832.0,96.4559,96.5304,96.4093,96.5118,31832.0
2018-04-23 11:05:00,103.58,103.67,103.55,103.67,45606.0,96.5211,96.605,96.4931,96.605,45606.0
2018-04-23 11:10:00,103.66,103.86,103.66,103.86,91544.0,96.5956,96.782,96.5956,96.782,91544.0
2018-04-23 11:15:00,103.86,103.87,103.74,103.74,29983.0,96.782,96.7913,96.6702,96.6702,29983.0
2018-04-23 11:20:00,103.75,103.77,103.7,103.73,29233.0,96.6795,96.6981,96.6329,96.6609,29233.0
2018-04-23 11:25:00,103.71,103.75,103.66,103.73,26557.0,96.6422,96.6795,96.5956,96.6609,26557.0
2018-04-23 11:30:00,103.73,103.75,103.6,103.6,21531.0,96.6609,96.6795,96.5397,96.5397,21531.0
2018-04-23 11:35:00,103.59,103.65,103.58,103.61,9550.0,96.5304,96.5863,96.5211,96.549,9550.0
2018-04-23 11:40:00,103.61,103.71,103.61,103.67,17301.0,96.549,96.6422,96.549,96.605,17301.0
2018-04-23 11:45:00,103.67,103.71,103.53,103.53,44515.0,96.605,96.6422,96.4745,96.4745,44515.0
2018-04-23 11:50:00,103.54,103.63,103.53,103.62,27838.0,96.4838,96.5677,96.4745,96.5584,27838.0
2018-04-23 11:55:00,103.61,103.64,103.52,103.6,16320.0,96.549,96.577,96.4652,96.5397,16320.0
2018-04-23 12:00:00,103.6,103.63,103.56,103.59,15491.0,96.5397,96.5677,96.5025,96.5304,15491.0
2018-04-23 12:05:00,103.59,103.62,103.54,103.54,15794.0,96.5304,96.5584,96.4838,96.4838,15794.0
2018-04-23 12:10:00,103.53,103.6,103.48,103.53,12221.0,96.4745,96.5397,96.4279,96.4745,12221.0
2018-04-23 12:15:00,103.54,103.55,103.44,103.45,25947.0,96.4838,96.4931,96.3906,96.3999,25947.0
2018-04-23 12:20:00,103.44,103.51,103.4,103.43,16044.0,96.3906,96.4559,96.3534,96.3813,16044.0
2018-04-23 12:25:00,103.42,103.47,103.42,103.45,10123.0,96.372,96.4186,96.372,96.3999,10123.0
2018-04-23 12:30:00,103.45,103.51,103.4,103.45,16483.0,96.3999,96.4559,96.3534,96.3999,16483.0
2018-04-23 12:35:00,103.45,103.48,103.37,103.47,21574.0,96.3999,96.4279,96.3254,96.4186,21574.0
2018-04-23 12:40:00,103.45,103.49,103.35,103.36,23029.0,96.3999,96.4372,96.3068,96.3161,23029.0
2018-04-23 12:45:00,103.38,103.46,103.27,103.28,31495.0,96.3347,96.4093,96.2322,96.2415,31495.0
2018-04-23 12:50:00,103.28,103.37,103.28,103.35,17138.0,96.2415,96.3254,96.2415,96.3068,17138.0
2018-04-23 12:55:00,103.32,103.38,103.29,103.37,22588.0,96.2788,96.3347,96.2509,96.3254,22588.0
2018-04-23 13:00:00,103.37,103.42,103.34,103.39,19794.0,96.3254,96.372,96.2974,96.344,19794.0
2018-04-23 13:05:00,103.39,103.41,103.32,103.34,70668.0,96.344,96.3627,96.2788,96.2974,70668.0
2018-04-23 13:10:00,103.34,103.4,103.32,103.39,19710.0,96.2974,96.3534,96.2788,96.344,19710.0
2018-04-23 13:15:00,103.38,103.39,103.32,103.36,12619.0,96.3347,96.344,96.2788,96.3161,12619.0
2018-04-23 13:20:00,103.39,103.39,103.34,103.36,16503.0,96.344,96.344,96.2974,96.3161,16503.0
2018-04-23 13:25:00,103.35,103.43,103.34,103.4,15725.0,96.3068,96.3813,96.2974,96.3534,15725.0
2018-04-23 13:30:00,103.39,103.47,103.33,103.33,20946.0,96.344,96.4186,96.2881,96.2881,20946.0
2018-04-23 13:35:00,103.34,103.43,103.34,103.4,16172.0,96.2974,96.3813,96.2974,96.3534,16172.0
2018-04-23 13:40:00,103.38,103.38,103.23,103.25,36876.0,96.3347,96.3347,96.1949,96.2136,36876.0
2018-04-23 13:45:00,103.25,103.32,103.25,103.28,13632.0,96.2136,96.2788,96.2136,96.2415,13632.0
2018-04-23 13:50:00,103.28,103.36,103.27,103.35,26939.0,96.2415,96.3161,96.2322,96.3068,26939.0
2018-04-23 13:55:00,103.35,103.4,103.34,103.35,21111.0,96.3068,96.3534,96.2974,96.3068,21111.0
2018-04-23 14:00:00,103.33,103.35,103.18,103.19,36591.0,96.2881,96.3068,96.1484,96.1577,36591.0
2018-04-23 14:05:00,103.18,103.19,102.95,103.01,54038.0,96.1484,96.1577,95.934,95.9899,54038.0
2018-04-23 14:10:00,103.0,103.06,102.9,102.91,38582.0,95.9806,96.0365,95.8874,95.8968,38582.0
2018-04-23 14:15:00,102.92,103.03,102.91,103.0,18904.0,95.9061,96.0086,95.8968,95.9806,18904.0
2018-04-23 14:20:00,102.99,103.03,102.92,102.94,38026.0,95.9713,96.0086,95.9061,95.9247,38026.0
2018-04-23 14:25:00,102.94,103.0,102.86,102.9,89430.0,95.9247,95.9806,95.8502,95.8874,89430.0
2018-04-23 14:30:00,102.89,102.9,102.8,102.82,31121.0,95.8781,95.8874,95.7942,95.8129,31121.0
2018-04-23 14:35:00,102.82,102.86,102.78,102.85,27681.0,95.8129,95.8502,95.7756,95.8408,27681.0
2018-04-23 14:40:00,102.84,102.98,102.84,102.97,29494.0,95.8315,95.962,95.8315,95.9527,29494.0
2018-04-23 14:45:00,102.96,102.97,102.78,102.79,34640.0,95.9433,95.9527,95.7756,95.7849,34640.0
2018-04-23 14:50:00,102.79,102.81,102.58,102.6,59078.0,95.7849,95.8036,95.5892,95.6079,59078.0
2018-04-23 14:55:00,102.61,102.77,102.58,102.75,31145.0,95.6172,95.7663,95.5892,95.7477,31145.0
2018-04-23 15:00:00,102.73,102.92,102.7,102.91,33754.0,95.729,95.9061,95.7011,95.8968,33754.0
2018-04-23 15:05:00,102.91,102.97,102.87,102.88,42410.0,95.8968,95.9527,95.8595,95.8688,42410.0
2018-04-23 15:10:00,102.89,103.02,102.86,102.93,53474.0,95.8781,95.9993,95.8502,95.9154,53474.0
2018-04-23 15:15:00,102.94,102.99,102.9,102.98,50167.0,95.9247,95.9713,95.8874,95.962,50167.0
2018-04-23 15:20:00,102.99,103.08,102.92,102.94,46248.0,95.9713,96.0552,95.9061,95.9247,46248.0
2018-04-23 15:25:00,102.94,103.07,102.93,103.03,19512.0,95.9247,96.0458,95.9154,96.0086,19512.0
2018-04-23 15:30:00,103.04,103.12,103.02,103.09,40501.0,96.0179,96.0924,95.9993,96.0645,40501.0
2018-04-23 15:35:00,103.07,103.08,102.97,102.99,63334.0,96.0458,96.0552,95.9527,95.9713,63334.0
2018-04-23 15:40:00,102.99,103.13,102.97,103.13,50337.0,95.9713,96.1018,95.9527,96.1018,50337.0
2018-04-23 15:45:00,103.12,103.18,103.1,103.15,78810.0,96.0924,96.1484,96.0738,96.1204,78810.0
2018-04-23 15:50:00,103.14,103.24,103.12,103.17,160394.0,96.1111,96.2043,96.0924,96.139,160394.0
2018-04-23 15:55:00,103.16,103.23,103.15,103.17,110941.0,96.1297,96.1949,96.1204,96.139,110941.0
2018-04-24 09:30:00,103.78,103.99,103.69,103.69,55561.0,96.7075,96.9031,96.6236,96.6236,55561.0
2018-04-24 09:35:00,103.68,103.77,103.61,103.66,97276.0,96.6143,96.6981,96.549,96.5956,97276.0
2018-04-24 09:40:00,103.68,103.71,103.49,103.68,85306.0,96.6143,96.6422,96.4372,96.6143,85306.0
2018-04-24 09:45:00,103.69,103.86,103.68,103.77,56724.0,96.6236,96.782,96.6143,96.6981,56724.0
2018-04-24 09:50:00,103.76,103.78,103.44,103.44,61802.0,96.6888,96.7075,96.3906,96.3906,61802.0
2018-04-24 09:55:00,103.44,103.48,103.34,103.47,58932.0,96.3906,96.4279,96.2974,96.4186,58932.0
2018-04-24 10:00:00,103.47,103.61,103.38,103.58,157103.0,96.4186,96.549,96.3347,96.5211,157103.0
2018-04-24 10:05:00,103.58,103.6,103.51,103.53,46383.0,96.5211,96.5397,96.4559,96.4745,46383.0
2018-04-24 10:10:00,103.53,103.59,103.39,103.4,44174.0,96.4745,96.5304,96.344,96.3534,44174.0
2018-04-24 10:15:00,103.4,103.42,103.08,103.1,51825.0,96.3534,96.372,96.0552,96.0738,51825.0
2018-04-24 10:20:00,103.1,103.15,102.7,102.72,72884.0,96.0738,96.1204,95.7011,95.7197,72884.0
2018-04-24 10:25:00,102.72,102.96,102.72,102.89,43869.0,95.7197,95.9433,95.7197,95.8781,43869.0
2018-04-24 10:30:00,102.88,102.96,102.69,102.81,53849.0,95.8688,95.9433,95.6917,95.8036,53849.0
2018-04-24 10:35:00,102.79,102.92,102.73,102.9,54567.0,95.7849,95.9061,95.729,95.8874,54567.0
2018-04-24 10:40:00,102.89,102.99,102.77,102.92,37459.0,95.8781,95.9713,95.7663,95.9061,37459.0
2018-04-24 10:45:00,102.93,103.0,102.86,102.98,48893.0,95.9154,95.9806,95.8502,95.962,48893.0
2018-04-24 10:50:00,102.99,103.1,102.99,103.0,43774.0,95.9713,96.0738,95.9713,95.9806,43774.0
2018-04-24 10:55:00,103.0,103.0,102.75,102.76,35912.0,95.9806,95.9806,95.7477,95.757,35912.0
2018-04-24 11:00:00,102.76,102.8,102.56,102.62,70918.0,95.757,95.7942,95.5706,95.6265,70918.0
2018-04-24 11:05:00,102.62,102.62,102.4,102.58,58706.0,95.6265,95.6265,95.4215,95.5892,58706.0
2018-04-24 11:10:00,102.56,102.68,102.52,102.65,59500.0,95.5706,95.6824,95.5333,95.6545,59500.0
2018-04-24 11:15:00,102.64,102.66,102.41,102.6,62550.0,95.6452,95.6638,95.4308,95.6079,62550.0
2018-04-24 11:20:00,102.6,102.85,102.59,102.72,51682.0,95.6079,95.8408,95.5986,95.7197,51682.0
2018-04-24 11:25:00,102.73,102.9,102.66,102.9,37929.0,95.729,95.8874,95.6638,95.8874,37929.0
2018-04-24 11:30:00,102.91,103.0,102.83,102.96,38265.0,95.8968,95.9806,95.8222,95.9433,38265.0
2018-04-24 11:35:00,102.97,102.97,102.86,102.96,28034.0,95.9527,95.9527,95.8502,95.9433,28034.0
2018-04-24 11:40:00,102.96,103.11,102.96,103.01,48514.0,95.9433,96.0831,95.9433,95.9899,48514.0
2018-04-24 11:45:00,103.03,103.08,102.86,102.89,30444.0,96.0086,96.0552,95.8502,95.8781,30444.0
2018-04-24 11:50:00,102.88,102.94,102.68,102.75,49994.0,95.8688,95.9247,95.6824,95.7477,49994.0
2018-04-24 11:55:00,102.74,102.88,102.71,102.71,35579.0,95.7383,95.8688,95.7104,95.7104,35579.0
2018-04-24 12:00:00,102.7,102.78,102.63,102.74,51199.0,95.7011,95.7756,95.6358,95.7383,51199.0
2018-04-24 12:05:00,102.73,102.81,102.6,102.6,28820.0,95.729,95.8036,95.6079,95.6079,28820.0
2018-04-24 12:10:00,102.6,102.7,102.56,102.58,17550.0,95.6079,95.7011,95.5706,95.5892,17550.0
2018-04-24 12:15:00,102.59,102.6,102.28,102.36,78542.0,95.5986,95.6079,95.3097,95.3842,78542.0
2018-04-24 12:20:00,102.34,102.43,102.3,102.41,90959.0,95.3656,95.4495,95.3283,95.4308,90959.0
2018-04-24 12:25:00,102.4,102.4,102.09,102.18,31896.0,95.4215,95.4215,95.1326,95.2165,31896.0
2018-04-24 12:30:00,102.18,102.2,102.03,102.04,56250.0,95.2165,95.2351,95.0767,95.086,56250.0
2018-04-24 12:35:00,102.02,102.07,101.94,102.07,104073.0,95.0674,95.114,94.9929,95.114,104073.0
2018-04-24 12:40:00,102.08,102.1,101.97,102.06,39861.0,95.1233,95.142,95.0208,95.1047,39861.0
2018-04-24 12:45:00,102.04,102.12,102.02,102.11,44894.0,95.086,95.1606,95.0674,95.1513,44894.0
2018-04-24 12:50:00,102.11,102.16,102.01,102.01,46906.0,95.1513,95.1979,95.0581,95.0581,46906.0
2018-04-24 12:55:00,102.01,102.01,101.7,101.7,107954.0,95.0581,95.0581,94.7692,94.7692,107954.0
2018-04-24 13:00:00,101.69,101.88,101.68,101.85,34052.0,94.7599,94.9369,94.7506,94.909,34052.0
2018-04-24 13:05:00,101.85,101.97,101.77,101.97,60547.0,94.909,95.0208,94.8344,95.0208,60547.0
2018-04-24 13:10:00,101.97,102.01,101.88,101.99,25968.0,95.0208,95.0581,94.9369,95.0394,25968.0
2018-04-24 13:15:00,101.98,102.01,101.75,101.76,81140.0,95.0301,95.0581,94.8158,94.8251,81140.0
2018-04-24 13:20:00,101.79,101.84,101.65,101.71,27223.0,94.8531,94.8997,94.7226,94.7785,27223.0
2018-04-24 13:25:00,101.72,101.81,101.67,101.78,44574.0,94.7878,94.8717,94.7413,94.8438,44574.0
2018-04-24 13:30:00,101.78,101.8,101.63,101.66,52026.0,94.8438,94.8624,94.704,94.7319,52026.0
2018-04-24 13:35:00,101.65,101.69,101.54,101.59,85249.0,94.7226,94.7599,94.6201,94.6667,85249.0
2018-04-24 13:40:00,101.58,101.69,101.53,101.65,60268.0,94.6574,94.7599,94.6108,94.7226,60268.0
2018-04-24 13:45:00,101.63,101.71,101.59,101.66,46297.0,94.704,94.7785,94.6667,94.7319,46297.0
2018-04-24 13:50:00,101.65,101.65,101.41,101.5,72563.0,94.7226,94.7226,94.499,94.5828,72563.0
2018-04-24 13:55:00,101.5,101.5,101.35,101.46,56035.0,94.5828,94.5828,94.4431,94.5456,56035.0
2018-04-24 14:00:00,101.45,101.45,101.13,101.14,124691.0,94.5362,94.5362,94.2381,94.2474,124691.0
2018-04-24 14:05:00,101.14,101.3,101.05,101.29,74253.0,94.2474,94.3965,94.1635,94.3872,74253.0
2018-04-24 14:10:00,101.28,101.51,101.28,101.4,91673.0,94.3778,94.5922,94.3778,94.4897,91673.0
2018-04-24 14:15:00,101.39,101.39,101.25,101.38,76397.0,94.4803,94.4803,94.3499,94.471,76397.0
2018-04-24 14:20:00,101.37,101.6,101.36,101.6,98825.0,94.4617,94.676,94.4524,94.676,98825.0
2018-04-24 14:25:00,101.59,101.6,101.18,101.2,82522.0,94.6667,94.676,94.2846,94.3033,82522.0
2018-04-24 14:30:00,101.19,101.35,101.14,101.35,55831.0,94.294,94.4431,94.2474,94.4431,55831.0
2018-04-24 14:35:00,101.33,101.39,101.03,101.06,138902.0,94.4244,94.4803,94.1449,94.1728,138902.0
2018-04-24 14:40:00,101.06,101.42,101.06,101.4,96862.0,94.1728,94.5083,94.1728,94.4897,96862.0
2018-04-24 14:45:00,101.41,101.45,101.29,101.39,88810.0,94.499,94.5362,94.3872,94.4803,88810.0
2018-04-24 14:50:00,101.39,101.52,101.29,101.36,153725.0,94.4803,94.6015,94.3872,94.4524,153725.0
2018-04-24 14:55:00,101.35,101.55,101.35,101.47,105479.0,94.4431,94.6294,94.4431,94.5549,105479.0
2018-04-24 15:00:00,101.49,101.65,101.42,101.64,41624.0,94.5735,94.7226,94.5083,94.7133,41624.0
2018-04-24 15:05:00,101.63,101.78,101.62,101.69,77862.0,94.704,94.8438,94.6947,94.7599,77862.0
2018-04-24 15:10:00,101.7,101.83,101.57,101.83,137178.0,94.7692,94.8904,94.6481,94.8904,137178.0
2018-04-24 15:15:00,101.83,101.87,101.63,101.63,117765.0,94.8904,94.9276,94.704,94.704,117765.0
2018-04-24 15:20:00,101.62,101.82,101.59,101.73,72338.0,94.6947,94.881,94.6667,94.7972,72338.0
2018-04-24 15:25:00,101.73,101.77,101.57,101.6,79149.0,94.7972,94.8344,94.6481,94.676,79149.0
2018-04-24 15:30:00,101.61,101.62,101.33,101.33,94748.0,94.6853,94.6947,94.4244,94.4244,94748.0
2018-04-24 15:35:00,101.33,101.37,101.25,101.31,124331.0,94.4244,94.4617,94.3499,94.4058,124331.0
2018-04-24 15:40:00,101.3,101.37,101.09,101.14,356219.0,94.3965,94.4617,94.2008,94.2474,356219.0
2018-04-24 15:45:00,101.14,101.5,101.14,101.4,171213.0,94.2474,94.5828,94.2474,94.4897,171213.0
2018-04-24 15:50:00,101.4,101.64,101.4,101.61,282847.0,94.4897,94.7133,94.4897,94.6853,282847.0
2018-04-24 15:55:00,101.61,101.66,101.43,101.57,489409.0,94.6853,94.7319,94.5176,94.6481,489409.0
2018-04-25 09:30:00,101.38,101.5,101.12,101.13,103864.0,94.471,94.5828,94.2287,94.2381,103864.0
2018-04-25 09:35:00,101.14,101.14,100.72,100.77,162308.0,94.2474,94.2474,93.856,93.9026,162308.0
2018-04-25 09:40:00,100.77,100.88,100.52,100.61,131101.0,93.9026,94.0051,93.6696,93.7535,131101.0
2018-04-25 09:45:00,100.62,100.94,100.52,100.91,175390.0,93.7628,94.061,93.6696,94.033,175390.0
2018-04-25 09:50:00,100.91,101.04,100.74,101.01,100325.0,94.033,94.1542,93.8746,94.1262,100325.0
2018-04-25 09:55:00,101.01,101.01,100.66,100.66,130975.0,94.1262,94.1262,93.8001,93.8001,130975.0
2018-04-25 10:00:00,100.66,100.8,100.57,100.74,61266.0,93.8001,93.9305,93.7162,93.8746,61266.0
2018-04-25 10:05:00,100.76,101.04,100.75,100.9,84290.0,93.8933,94.1542,93.884,94.0237,84290.0
2018-04-25 10:10:00,100.92,101.08,100.88,100.94,103634.0,94.0424,94.1915,94.0051,94.061,103634.0
2018-04-25 10:15:00,100.95,101.04,100.77,100.82,110081.0,94.0703,94.1542,93.9026,93.9492,110081.0
2018-04-25 10:20:00,100.82,101.09,100.72,101.09,85403.0,93.9492,94.2008,93.856,94.2008,85403.0
2018-04-25 10:25:00,101.08,101.2,101.0,101.13,75029.0,94.1915,94.3033,94.1169,94.2381,75029.0
2018-04-25 10:30:00,101.14,101.38,101.1,101.28,88523.0,94.2474,94.471,94.2101,94.3778,88523.0
2018-04-25 10:35:00,101.3,101.52,101.28,101.46,46213.0,94.3965,94.6015,94.3778,94.5456,46213.0
2018-04-25 10:40:00,101.45,101.65,101.34,101.63,37344.0,94.5362,94.7226,94.4337,94.704,37344.0
2018-04-25 10:45:00,101.65,101.74,101.6,101.71,67010.0,94.7226,94.8065,94.676,94.7785,67010.0
2018-04-25 10:50:00,101.72,101.72,101.44,101.52,66172.0,94.7878,94.7878,94.5269,94.6015,66172.0
2018-04-25 10:55:00,101.52,101.75,101.49,101.73,49780.0,94.6015,94.8158,94.5735,94.7972,49780.0
2018-04-25 11:00:00,101.74,102.07,101.65,102.02,74045.0,94.8065,95.114,94.7226,95.0674,74045.0
2018-04-25 11:05:00,102.0,102.13,101.96,102.02,51129.0,95.0488,95.1699,95.0115,95.0674,51129.0
2018-04-25 11:10:00,102.02,102.19,101.98,102.07,49339.0,95.0674,95.2258,95.0301,95.114,49339.0
2018-04-25 11:15:00,102.05,102.06,101.86,101.91,54174.0,95.0954,95.1047,94.9183,94.9649,54174.0
2018-04-25 11:20:00,101.92,102.13,101.88,102.05,51392.0,94.9742,95.1699,94.9369,95.0954,51392.0
2018-04-25 11:25:00,102.04,102.1,101.95,102.06,42015.0,95.086,95.142,95.0022,95.1047,42015.0
2018-04-25 11:30:00,102.07,102.08,101.85,101.89,54597.0,95.114,95.1233,94.909,94.9463,54597.0
2018-04-25 11:35:00,101.87,101.88,101.71,101.73,67582.0,94.9276,94.9369,94.7785,94.7972,67582.0
2018-04-25 11:40:00,101.72,101.76,101.64,101.72,52757.0,94.7878,94.8251,94.7133,94.7878,52757.0
2018-04-25 11:45:00,101.72,101.85,101.61,101.61,63558.0,94.7878,94.909,94.6853,94.6853,63558.0
2018-04-25 11:50:00,101.6,101.77,101.57,101.72,40961.0,94.676,94.8344,94.6481,94.7878,40961.0
2018-04-25 11:55:00,101.75,101.79,101.6,101.61,50304.0,94.8158,94.8531,94.676,94.6853,50304.0
2018-04-25 12:00:00,101.6,101.68,101.52,101.54,31580.0,94.676,94.7506,94.6015,94.6201,31580.0
2018-04-25 12:05:00,101.53,101.63,101.5,101.57,47569.0,94.6108,94.704,94.5828,94.6481,47569.0
2018-04-25 12:10:00,101.56,101.68,101.52,101.68,38532.0,94.6388,94.7506,94.6015,94.7506,38532.0
2018-04-25 12:15:00,101.68,101.83,101.67,101.83,30223.0,94.7506,94.8904,94.7413,94.8904,30223.0
2018-04-25 12:20:00,101.83,101.87,101.76,101.81,28728.0,94.8904,94.9276,94.8251,94.8717,28728.0
2018-04-25 12:25:00,101.79,101.93,101.74,101.84,36416.0,94.8531,94.9835,94.8065,94.8997,36416.0
2018-04-25 12:30:00,101.83,101.99,101.79,101.99,25255.0,94.8904,95.0394,94.8531,95.0394,25255.0
2018-04-25 12:35:00,101.97,102.02,101.88,101.92,31312.0,95.0208,95.0674,94.9369,94.9742,31312.0
2018-04-25 12:40:00,101.92,101.92,101.72,101.74,28725.0,94.9742,94.9742,94.7878,94.8065,28725.0
2018-04-25 12:45:00,101.75,101.86,101.71,101.72,74131.0,94.8158,94.9183,94.7785,94.7878,74131.0
2018-04-25 12:50:00,101.73,101.78,101.61,101.66,36543.0,94.7972,94.8438,94.6853,94.7319,36543.0
2018-04-25 12:55:00,101.65,101.77,101.65,101.69,16976.0,94.7226,94.8344,94.7226,94.7599,16976.0
2018-04-25 13:00:00,101.69,101.91,101.68,101.79,39729.0,94.7599,94.9649,94.7506,94.8531,39729.0
2018-04-25 13:05:00,101.79,101.92,101.77,101.87,26244.0,94.8531,94.9742,94.8344,94.9276,26244.0
2018-04-25 13:10:00,101.88,101.88,101.69,101.75,37276.0,94.9369,94.9369,94.7599,94.8158,37276.0
2018-04-25 13:15:00,101.75,101.78,101.63,101.65,30240.0,94.8158,94.8438,94.704,94.7226,30240.0
2018-04-25 13:20:00,101.65,101.66,101.56,101.62,15914.0,94.7226,94.7319,94.6388,94.6947,15914.0
2018-04-25 13:25:00,101.62,101.7,101.62,101.68,28329.0,94.6947,94.7692,94.6947,94.7506,28329.0
2018-04-25 13:30:00,101.68,101.96,101.67,101.96,70654.0,94.7506,95.0115,94.7413,95.0115,70654.0
2018-04-25 13:35:00,101.94,101.94,101.83,101.86,32105.0,94.9929,94.9929,94.8904,94.9183,32105.0
2018-04-25 13:40:00,101.86,102.01,101.83,101.83,73964.0,94.9183,95.0581,94.8904,94.8904,73964.0
2018-04-25 13:45:00,101.82,101.82,101.73,101.75,71115.0,94.881,94.881,94.7972,94.8158,71115.0
2018-04-25 13:50:00,101.74,101.86,101.69,101.83,46300.0,94.8065,94.9183,94.7599,94.8904,46300.0
2018-04-25 13:55:00,101.84,101.89,101.8,101.83,22421.0,94.8997,94.9463,94.8624,94.8904,22421.0
2018-04-25 14:00:00,101.85,101.9,101.66,101.74,44001.0,94.909,94.9556,94.7319,94.8065,44001.0
2018-04-25 14:05:00,101.73,101.82,101.66,101.67,49592.0,94.7972,94.881,94.7319,94.7413,49592.0
2018-04-25 14:10:00,101.67,101.73,101.56,101.61,49500.0,94.7413,94.7972,94.6388,94.6853,49500.0
2018-04-25 14:15:00,101.61,101.72,101.61,101.65,45831.0,94.6853,94.7878,94.6853,94.7226,45831.0
2018-04-25 14:20:00,101.64,101.65,101.51,101.52,27138.0,94.7133,94.7226,94.5922,94.6015,27138.0
2018-04-25 14:25:00,101.52,101.68,101.52,101.56,82047.0,94.6015,94.7506,94.6015,94.6388,82047.0
2018-04-25 14:30:00,101.55,101.73,101.5,101.71,70036.0,94.6294,94.7972,94.5828,94.7785,70036.0
2018-04-25 14:35:00,101.71,101.83,101.67,101.75,27895.0,94.7785,94.8904,94.7413,94.8158,27895.0
2018-04-25 14:40:00,101.75,101.84,101.73,101.8,16634.0,94.8158,94.8997,94.7972,94.8624,16634.0
2018-04-25 14:45:00,101.79,101.93,101.7,101.9,62652.0,94.8531,94.9835,94.7692,94.9556,62652.0
2018-04-25 14:50:00,101.91,101.98,101.84,101.96,28164.0,94.9649,95.0301,94.8997,95.0115,28164.0
2018-04-25 14:55:00,101.97,102.15,101.95,102.14,70695.0,95.0208,95.1885,95.0022,95.1792,70695.0
2018-04-25 15:00:00,102.14,102.2,102.07,102.19,66328.0,95.1792,95.2351,95.114,95.2258,66328.0
2018-04-25 15:05:00,102.19,102.23,102.08,102.08,44104.0,95.2258,95.2631,95.1233,95.1233,44104.0
2018-04-25 15:10:00,102.09,102.23,102.09,102.21,55767.0,95.1326,95.2631,95.1326,95.2445,55767.0
2018-04-25 15:15:00,102.2,102.24,102.04,102.04,49996.0,95.2351,95.2724,95.086,95.086,49996.0
2018-04-25 15:20:00,102.04,102.17,102.03,102.08,67976.0,95.086,95.2072,95.0767,95.1233,67976.0
2018-04-25 15:25:00,102.08,102.12,101.99,102.08,49883.0,95.1233,95.1606,95.0394,95.1233,49883.0
2018-04-25 15:30:00,102.09,102.16,101.93,102.01,92622.0,95.1326,95.1979,94.9835,95.0581,92622.0
2018-04-25 15:35:00,102.01,102.03,101.85,101.87,97718.0,95.0581,95.0767,94.909,94.9276,97718.0
2018-04-25 15:40:00,101.86,101.92,101.72,101.78,157308.0,94.9183,94.9742,94.7878,94.8438,157308.0
2018-04-25 15:45:00,101.78,101.78,101.62,101.68,160659.0,94.8438,94.8438,94.6947,94.7506,160659.0
2018-04-25 15:50:00,101.68,101.79,101.65,101.77,245845.0,94.7506,94.8531,94.7226,94.8344,245845.0
2018-04-25 15:55:00,101.76,102.01,101.75,101.99,707758.0,94.8251,95.0581,94.8158,95.0394,707758.0
2018-04-26 09:30:00,102.6,102.91,102.41,102.73,91376.0,95.6079,95.8968,95.4308,95.729,91376.0
2018-04-26 09:35:00,102.74,102.8,102.55,102.72,137966.0,95.7383,95.7942,95.5613,95.7197,137966.0
2018-04-26 09:40:00,102.73,102.74,102.6,102.65,93887.0,95.729,95.7383,95.6079,95.6545,93887.0
2018-04-26 09:45:00,102.65,102.69,102.4,102.41,68527.0,95.6545,95.6917,95.4215,95.4308,68527.0
2018-04-26 09:50:00,102.41,102.56,102.39,102.55,69725.0,95.4308,95.5706,95.4122,95.5613,69725.0
2018-04-26 09:55:00,102.54,102.8,102.54,102.74,43000.0,95.552,95.7942,95.552,95.7383,43000.0
2018-04-26 10:00:00,102.74,102.84,102.65,102.83,37375.0,95.7383,95.8315,95.6545,95.8222,37375.0
2018-04-26 10:05:00,102.84,102.98,102.84,102.93,90202.0,95.8315,95.962,95.8315,95.9154,90202.0
2018-04-26 10:10:00,102.95,103.04,102.91,103.03,30458.0,95.934,96.0179,95.8968,96.0086,30458.0
2018-04-26 10:15:00,103.04,103.05,102.91,102.93,67788.0,96.0179,96.0272,95.8968,95.9154,67788.0
2018-04-26 10:20:00,102.93,102.98,102.85,102.88,51406.0,95.9154,95.962,95.8408,95.8688,51406.0
2018-04-26 10:25:00,102.86,103.06,102.86,103.05,25193.0,95.8502,96.0365,95.8502,96.0272,25193.0
2018-04-26 10:30:00,103.05,103.13,103.04,103.1,26446.0,96.0272,96.1018,96.0179,96.0738,26446.0
2018-04-26 10:35:00,103.1,103.23,103.1,103.19,45535.0,96.0738,96.1949,96.0738,96.1577,45535.0
2018-04-26 10:40:00,103.18,103.19,103.07,103.07,59430.0,96.1484,96.1577,96.0458,96.0458,59430.0
2018-04-26 10:45:00,103.06,103.2,103.06,103.15,49058.0,96.0365,96.167,96.0365,96.1204,49058.0
2018-04-26 10:50:00,103.12,103.23,103.11,103.22,39423.0,96.0924,96.1949,96.0831,96.1856,39423.0
2018-04-26 10:55:00,103.22,103.28,103.2,103.24,47618.0,96.1856,96.2415,96.167,96.2043,47618.0
2018-04-26 11:00:00,103.24,103.24,103.06,103.13,28443.0,96.2043,96.2043,96.0365,96.1018,28443.0
2018-04-26 11:05:00,103.13,103.18,103.01,103.03,30713.0,96.1018,96.1484,95.9899,96.0086,30713.0
2018-04-26 11:10:00,103.04,103.09,102.99,103.0,48127.0,96.0179,96.0645,95.9713,95.9806,48127.0
2018-04-26 11:15:00,103.01,103.01,102.89,102.95,32038.0,95.9899,95.9899,95.8781,95.934,32038.0
2018-04-26 11:20:00,102.94,102.99,102.9,102.92,27872.0,95.9247,95.9713,95.8874,95.9061,27872.0
2018-04-26 11:25:00,102.92,103.02,102.92,103.0,19673.0,95.9061,95.9993,95.9061,95.9806,19673.0
2018-04-26 11:30:00,102.99,103.01,102.85,102.87,55375.0,95.9713,95.9899,95.8408,95.8595,55375.0
2018-04-26 11:35:00,102.86,103.0,102.86,102.96,33796.0,95.8502,95.9806,95.8502,95.9433,33796.0
2018-04-26 11:40:00,102.97,102.97,102.86,102.9,36095.0,95.9527,95.9527,95.8502,95.8874,36095.0
2018-04-26 11:45:00,102.9,102.93,102.81,102.89,25381.0,95.8874,95.9154,95.8036,95.8781,25381.0
2018-04-26 11:50:00,102.88,102.94,102.81,102.82,32737.0,95.8688,95.9247,95.8036,95.8129,32737.0
2018-04-26 11:55:00,102.83,102.9,102.8,102.86,79309.0,95.8222,95.8874,95.7942,95.8502,79309.0
2018-04-26 12:00:00,102.86,102.97,102.85,102.94,27136.0,95.8502,95.9527,95.8408,95.9247,27136.0
2018-04-26 12:05:00,102.95,102.99,102.89,102.97,27333.0,95.934,95.9713,95.8781,95.9527,27333.0
2018-04-26 12:10:00,102.98,102.99,102.91,102.91,11327.0,95.962,95.9713,95.8968,95.8968,11327.0
2018-04-26 12:15:00,102.92,103.06,102.92,103.06,28962.0,95.9061,96.0365,95.9061,96.0365,28962.0
2018-04-26 12:20:00,103.06,103.14,103.05,103.12,17146.0,96.0365,96.1111,96.0272,96.0924,17146.0
2018-04-26 12:25:00,103.13,103.17,103.1,103.12,26885.0,96.1018,96.139,96.0738,96.0924,26885.0
2018-04-26 12:30:00,103.12,103.13,103.04,103.08,20661.0,96.0924,96.1018,96.0179,96.0552,20661.0
2018-04-26 12:35:00,103.09,103.15,103.07,103.13,16071.0,96.0645,96.1204,96.0458,96.1018,16071.0
2018-04-26 12:40:00,103.12,103.14,103.07,103.14,18641.0,96.0924,96.1111,96.0458,96.1111,18641.0
2018-04-26 12:45:00,103.14,103.15,103.0,103.04,48403.0,96.1111,96.1204,95.9806,96.0179,48403.0
2018-04-26 12:50:00,103.04,103.06,103.01,103.06,66570.0,96.0179,96.0365,95.9899,96.0365,66570.0
2018-04-26 12:55:00,103.06,103.11,103.04,103.05,31406.0,96.0365,96.0831,96.0179,96.0272,31406.0
2018-04-26 13:00:00,103.05,103.22,103.05,103.22,74721.0,96.0272,96.1856,96.0272,96.1856,74721.0
2018-04-26 13:05:00,103.23,103.23,103.15,103.23,32427.0,96.1949,96.1949,96.1204,96.1949,32427.0
2018-04-26 13:10:00,103.23,103.42,103.21,103.35,84823.0,96.1949,96.372,96.1763,96.3068,84823.0
2018-04-26 13:15:00,103.35,103.46,103.34,103.45,44087.0,96.3068,96.4093,96.2974,96.3999,44087.0
2018-04-26 13:20:00,103.46,103.47,103.4,103.46,43412.0,96.4093,96.4186,96.3534,96.4093,43412.0
2018-04-26 13:25:00,103.46,103.49,103.43,103.46,185600.0,96.4093,96.4372,96.3813,96.4093,185600.0
2018-04-26 13:30:00,103.46,103.48,103.38,103.47,53593.0,96.4093,96.4279,96.3347,96.4186,53593.0
2018-04-26 13:35:00,103.48,103.5,103.41,103.44,78237.0,96.4279,96.4465,96.3627,96.3906,78237.0
2018-04-26 13:40:00,103.45,103.47,103.39,103.43,54647.0,96.3999,96.4186,96.344,96.3813,54647.0
2018-04-26 13:45:00,103.44,103.52,103.43,103.51,26736.0,96.3906,96.4652,96.3813,96.4559,26736.0
2018-04-26 13:50:00,103.5,103.53,103.44,103.5,38809.0,96.4465,96.4745,96.3906,96.4465,38809.0
2018-04-26 13:55:00,103.5,103.6,103.5,103.59,28761.0,96.4465,96.5397,96.4465,96.5304,28761.0
2018-04-26 14:00:00,103.58,103.64,103.52,103.63,32544.0,96.5211,96.577,96.4652,96.5677,32544.0
2018-04-26 14:05:00,103.63,103.7,103.6,103.69,50942.0,96.5677,96.6329,96.5397,96.6236,50942.0
2018-04-26 14:10:00,103.7,103.77,103.69,103.72,55666.0,96.6329,96.6981,96.6236,96.6515,55666.0
2018-04-26 14:15:00,103.72,103.72,103.64,103.7,50966.0,96.6515,96.6515,96.577,96.6329,50966.0
2018-04-26 14:20:00,103.7,103.71,103.65,103.66,24936.0,96.6329,96.6422,96.5863,96.5956,24936.0
2018-04-26 14:25:00,103.67,103.68,103.6,103.63,22000.0,96.605,96.6143,96.5397,96.5677,22000.0
2018-04-26 14:30:00,103.64,103.7,103.63,103.67,73175.0,96.577,96.6329,96.5677,96.605,73175.0
2018-04-26 14:35:00,103.67,103.68,103.56,103.65,52615.0,96.605,96.6143,96.5025,96.5863,52615.0
2018-04-26 14:40:00,103.65,103.81,103.65,103.77,50475.0,96.5863,96.7354,96.5863,96.6981,50475.0
2018-04-26 14:45:00,103.77,103.82,103.74,103.74,18876.0,96.6981,96.7447,96.6702,96.6702,18876.0
2018-04-26 14:50:00,103.74,103.76,103.7,103.75,20454.0,96.6702,96.6888,96.6329,96.6795,20454.0
2018-04-26 14:55:00,103.75,103.75,103.68,103.74,20232.0,96.6795,96.6795,96.6143,96.6702,20232.0
2018-04-26 15:00:00,103.74,103.82,103.72,103.82,33040.0,96.6702,96.7447,96.6515,96.7447,33040.0
2018-04-26 15:05:00,103.83,103.84,103.67,103.68,24380.0,96.7541,96.7634,96.605,96.6143,24380.0
2018-04-26 15:10:00,103.68,103.76,103.67,103.75,23953.0,96.6143,96.6888,96.605,96.6795,23953.0
2018-04-26 15:15:00,103.75,103.78,103.71,103.74,57307.0,96.6795,96.7075,96.6422,96.6702,57307.0
2018-04-26 15:20:00,103.74,103.74,103.64,103.66,49244.0,96.6702,96.6702,96.577,96.5956,49244.0
2018-04-26 15:25:00,103.67,103.68,103.56,103.58,41007.0,96.605,96.6143,96.5025,96.5211,41007.0
2018-04-26 15:30:00,103.59,103.65,103.53,103.64,90901.0,96.5304,96.5863,96.4745,96.577,90901.0
2018-04-26 15:35:00,103.65,103.66,103.6,103.65,63084.0,96.5863,96.5956,96.5397,96.5863,63084.0
2018-04-26 15:40:00,103.66,103.67,103.57,103.64,104407.0,96.5956,96.605,96.5118,96.577,104407.0
2018-04-26 15:45:00,103.64,103.65,103.55,103.6,184348.0,96.577,96.5863,96.4931,96.5397,184348.0
2018-04-26 15:50:00,103.6,103.6,103.42,103.54,364829.0,96.5397,96.5397,96.372,96.4838,364829.0
2018-04-26 15:55:00,103.53,103.65,103.52,103.63,1101983.0,96.4745,96.5863,96.4652,96.5677,1101983.0
2018-04-27 09:30:00,105.01,105.25,104.7,104.71,165215.0,97.8536,98.0773,97.5648,97.5741,165215.0
2018-04-27 09:35:00,104.71,104.82,104.5,104.68,143543.0,97.5741,97.6766,97.3784,97.5461,143543.0
2018-04-27 09:40:00,104.65,104.81,104.55,104.64,116622.0,97.5182,97.6673,97.425,97.5089,116622.0
2018-04-27 09:45:00,104.63,104.83,104.59,104.67,115079.0,97.4995,97.6859,97.4623,97.5368,115079.0
2018-04-27 09:50:00,104.68,104.72,104.28,104.59,116708.0,97.5461,97.5834,97.1734,97.4623,116708.0
2018-04-27 09:55:00,104.62,104.75,104.56,104.65,81884.0,97.4902,97.6114,97.4343,97.5182,81884.0
2018-04-27 10:00:00,104.63,105.04,104.6,105.04,133139.0,97.4995,97.8816,97.4716,97.8816,133139.0
2018-04-27 10:05:00,105.05,105.06,104.86,104.89,84733.0,97.8909,97.9002,97.7139,97.7418,84733.0
2018-04-27 10:10:00,104.88,104.96,104.73,104.92,72770.0,97.7325,97.807,97.5927,97.7698,72770.0
2018-04-27 10:15:00,104.92,105.04,104.74,104.8,44029.0,97.7698,97.8816,97.602,97.6579,44029.0
2018-04-27 10:20:00,104.78,104.87,104.68,104.76,48480.0,97.6393,97.7232,97.5461,97.6207,48480.0
2018-04-27 10:25:00,104.75,104.75,104.53,104.54,60821.0,97.6114,97.6114,97.4063,97.4157,60821.0
2018-04-27 10:30:00,104.5,104.5,104.26,104.31,68021.0,97.3784,97.3784,97.1547,97.2013,68021.0
2018-04-27 10:35:00,104.31,104.34,104.07,104.11,90280.0,97.2013,97.2293,96.9777,97.015,90280.0
2018-04-27 10:40:00,104.13,104.19,104.04,104.17,64231.0,97.0336,97.0895,96.9497,97.0709,64231.0
2018-04-27 10:45:00,104.17,104.21,104.07,104.21,37862.0,97.0709,97.1082,96.9777,97.1082,37862.0
2018-04-27 10:50:00,104.21,104.21,103.96,103.96,60534.0,97.1082,97.1082,96.8752,96.8752,60534.0
2018-04-27 10:55:00,103.96,104.15,103.86,104.11,84316.0,96.8752,97.0522,96.782,97.015,84316.0
2018-04-27 11:00:00,104.11,104.36,104.09,104.27,38294.0,97.015,97.2479,96.9963,97.1641,38294.0
2018-04-27 11:05:00,104.27,104.36,104.16,104.35,40103.0,97.1641,97.2479,97.0616,97.2386,40103.0
2018-04-27 11:10:00,104.34,104.43,104.24,104.41,30308.0,97.2293,97.3132,97.1361,97.2945,30308.0
2018-04-27 11:15:00,104.42,104.49,104.37,104.38,49500.0,97.3038,97.3691,97.2573,97.2666,49500.0
2018-04-27 11:20:00,104.36,104.46,104.32,104.44,16964.0,97.2479,97.3411,97.2107,97.3225,16964.0
2018-04-27 11:25:00,104.45,104.59,104.41,104.59,14985.0,97.3318,97.4623,97.2945,97.4623,14985.0
2018-04-27 11:30:00,104.59,104.59,104.44,104.44,17375.0,97.4623,97.4623,97.3225,97.3225,17375.0
2018-04-27 11:35:00,104.45,104.54,104.4,104.45,14229.0,97.3318,97.4157,97.2852,97.3318,14229.0
2018-04-27 11:40:00,104.46,104.47,104.28,104.32,19744.0,97.3411,97.3504,97.1734,97.2107,19744.0
2018-04-27 11:45:00,104.31,104.35,104.26,104.29,14137.0,97.2013,97.2386,97.1547,97.1827,14137.0
2018-04-27 11:50:00,104.28,104.28,104.14,104.21,22960.0,97.1734,97.1734,97.0429,97.1082,22960.0
2018-04-27 11:55:00,104.2,104.35,104.18,104.26,19938.0,97.0988,97.2386,97.0802,97.1547,19938.0
2018-04-27 12:00:00,104.27,104.47,104.27,104.47,29707.0,97.1641,97.3504,97.1641,97.3504,29707.0
2018-04-27 12:05:00,104.47,104.49,104.31,104.34,30635.0,97.3504,97.3691,97.2013,97.2293,30635.0
2018-04-27 12:10:00,104.35,104.43,104.31,104.43,24803.0,97.2386,97.3132,97.2013,97.3132,24803.0
2018-04-27 12:15:00,104.42,104.44,104.34,104.43,17980.0,97.3038,97.3225,97.2293,97.3132,17980.0
2018-04-27 12:20:00,104.42,104.44,104.35,104.35,19146.0,97.3038,97.3225,97.2386,97.2386,19146.0
2018-04-27 12:25:00,104.36,104.42,104.36,104.39,26351.0,97.2479,97.3038,97.2479,97.2759,26351.0
2018-04-27 12:30:00,104.38,104.43,104.16,104.16,84243.0,97.2666,97.3132,97.0616,97.0616,84243.0
2018-04-27 12:35:00,104.15,104.26,104.13,104.22,18422.0,97.0522,97.1547,97.0336,97.1175,18422.0
2018-04-27 12:40:00,104.22,104.26,104.17,104.18,37465.0,97.1175,97.1547,97.0709,97.0802,37465.0
2018-04-27 12:45:00,104.18,104.37,104.14,104.3,48929.0,97.0802,97.2573,97.0429,97.192,48929.0
2018-04-27 12:50:00,104.31,104.42,104.28,104.42,29311.0,97.2013,97.3038,97.1734,97.3038,29311.0
2018-04-27 12:55:00,104.42,104.52,104.42,104.5,63088.0,97.3038,97.397,97.3038,97.3784,63088.0
2018-04-27 13:00:00,104.51,104.54,104.45,104.47,20477.0,97.3877,97.4157,97.3318,97.3504,20477.0
2018-04-27 13:05:00,104.48,104.58,104.48,104.55,26274.0,97.3598,97.4529,97.3598,97.425,26274.0
2018-04-27 13:10:00,104.56,104.64,104.53,104.63,36152.0,97.4343,97.5089,97.4063,97.4995,36152.0
2018-04-27 13:15:00,104.63,104.65,104.58,104.63,16692.0,97.4995,97.5182,97.4529,97.4995,16692.0
2018-04-27 13:20:00,104.62,104.62,104.43,104.43,15807.0,97.4902,97.4902,97.3132,97.3132,15807.0
2018-04-27 13:25:00,104.43,104.47,104.38,104.44,23874.0,97.3132,97.3504,97.2666,97.3225,23874.0
2018-04-27 13:30:00,104.42,104.46,104.33,104.39,23550.0,97.3038,97.3411,97.22,97.2759,23550.0
2018-04-27 13:35:00,104.39,104.45,104.32,104.38,21499.0,97.2759,97.3318,97.2107,97.2666,21499.0
2018-04-27 13:40:00,104.39,104.39,104.28,104.32,33005.0,97.2759,97.2759,97.1734,97.2107,33005.0
2018-04-27 13:45:00,104.33,104.34,104.27,104.27,18628.0,97.22,97.2293,97.1641,97.1641,18628.0
2018-04-27 13:50:00,104.27,104.37,104.26,104.33,22433.0,97.1641,97.2573,97.1547,97.22,22433.0
2018-04-27 13:55:00,104.33,104.35,104.26,104.26,16080.0,97.22,97.2386,97.1547,97.1547,16080.0
2018-04-27 14:00:00,104.27,104.31,104.19,104.22,24312.0,97.1641,97.2013,97.0895,97.1175,24312.0
2018-04-27 14:05:00,104.23,104.29,104.19,104.21,19461.0,97.1268,97.1827,97.0895,97.1082,19461.0
2018-04-27 14:10:00,104.21,104.33,104.2,104.32,54798.0,97.1082,97.22,97.0988,97.2107,54798.0
2018-04-27 14:15:00,104.32,104.38,104.32,104.33,36635.0,97.2107,97.2666,97.2107,97.22,36635.0
2018-04-27 14:20:00,104.34,104.36,104.28,104.3,17655.0,97.2293,97.2479,97.1734,97.192,17655.0
2018-04-27 14:25:00,104.31,104.33,104.26,104.29,17726.0,97.2013,97.22,97.1547,97.1827,17726.0
2018-04-27 14:30:00,104.28,104.37,104.22,104.34,30480.0,97.1734,97.2573,97.1175,97.2293,30480.0
2018-04-27 14:35:00,104.34,104.34,104.3,104.31,30410.0,97.2293,97.2293,97.192,97.2013,30410.0
2018-04-27 14:40:00,104.32,104.34,104.27,104.3,23519.0,97.2107,97.2293,97.1641,97.192,23519.0
2018-04-27 14:45:00,104.31,104.35,104.26,104.3,22758.0,97.2013,97.2386,97.1547,97.192,22758.0
2018-04-27 14:50:00,104.3,104.3,104.15,104.21,43062.0,97.192,97.192,97.0522,97.1082,43062.0
2018-04-27 14:55:00,104.22,104.22,104.11,104.14,29030.0,97.1175,97.1175,97.015,97.0429,29030.0
2018-04-27 15:00:00,104.14,104.26,104.06,104.26,51313.0,97.0429,97.1547,96.9684,97.1547,51313.0
2018-04-27 15:05:00,104.26,104.31,104.22,104.25,61408.0,97.1547,97.2013,97.1175,97.1454,61408.0
2018-04-27 15:10:00,104.25,104.27,104.13,104.16,51644.0,97.1454,97.1641,97.0336,97.0616,51644.0
2018-04-27 15:15:00,104.17,104.18,104.07,104.13,33456.0,97.0709,97.0802,96.9777,97.0336,33456.0
2018-04-27 15:20:00,104.12,104.12,104.07,104.09,39263.0,97.0243,97.0243,96.9777,96.9963,39263.0
2018-04-27 15:25:00,104.09,104.12,103.95,104.02,72531.0,96.9963,97.0243,96.8659,96.9311,72531.0
2018-04-27 15:30:00,104.02,104.25,104.01,104.23,46758.0,96.9311,97.1454,96.9218,97.1268,46758.0
2018-04-27 15:35:00,104.23,104.23,104.09,104.2,69222.0,97.1268,97.1268,96.9963,97.0988,69222.0
2018-04-27 15:40:00,104.2,104.24,104.07,104.07,108718.0,97.0988,97.1361,96.9777,96.9777,108718.0
2018-04-27 15:45:00,104.06,104.21,104.05,104.12,130773.0,96.9684,97.1082,96.9591,97.0243,130773.0
2018-04-27 15:50:00,104.12,104.16,104.1,104.13,145464.0,97.0243,97.0616,97.0057,97.0336,145464.0
2018-04-27 15:55:00,104.13,104.21,104.06,104.09,340927.0,97.0336,97.1082,96.9684,96.9963,340927.0
2018-04-30 09:30:00,104.59,104.78,104.39,104.59,130142.0,97.4623,97.6393,97.2759,97.4623,130142.0
2018-04-30 09:35:00,104.59,104.66,104.48,104.65,93916.0,97.4623,97.5275,97.3598,97.5182,93916.0
2018-04-30 09:40:00,104.66,104.83,104.62,104.66,120263.0,97.5275,97.6859,97.4902,97.5275,120263.0
2018-04-30 09:45:00,104.68,104.73,104.61,104.62,76609.0,97.5461,97.5927,97.4809,97.4902,76609.0
2018-04-30 09:50:00,104.63,104.84,104.63,104.83,84578.0,97.4995,97.6952,97.4995,97.6859,84578.0
2018-04-30 09:55:00,104.82,104.9,104.81,104.84,47508.0,97.6766,97.7511,97.6673,97.6952,47508.0
2018-04-30 10:00:00,104.83,105.1,104.83,105.06,61307.0,97.6859,97.9375,97.6859,97.9002,61307.0
2018-04-30 10:05:00,105.05,105.13,104.98,105.01,32718.0,97.8909,97.9655,97.8257,97.8536,32718.0
2018-04-30 10:10:00,105.02,105.08,104.96,105.01,25938.0,97.863,97.9189,97.807,97.8536,25938.0
2018-04-30 10:15:00,105.02,105.04,104.86,104.9,47546.0,97.863,97.8816,97.7139,97.7511,47546.0
2018-04-30 10:20:00,104.89,104.97,104.79,104.81,43935.0,97.7418,97.8164,97.6486,97.6673,43935.0
2018-04-30 10:25:00,104.8,104.93,104.75,104.92,41054.0,97.6579,97.7791,97.6114,97.7698,41054.0
2018-04-30 10:30:00,104.92,104.96,104.88,104.93,27718.0,97.7698,97.807,97.7325,97.7791,27718.0
2018-04-30 10:35:00,104.93,104.93,104.81,104.88,29531.0,97.7791,97.7791,97.6673,97.7325,29531.0
2018-04-30 10:40:00,104.87,104.95,104.82,104.86,22816.0,97.7232,97.7977,97.6766,97.7139,22816.0
2018-04-30 10:45:00,104.86,104.87,104.75,104.81,34871.0,97.7139,97.7232,97.6114,97.6673,34871.0
2018-04-30 10:50:00,104.81,104.84,104.76,104.8,44965.0,97.6673,97.6952,97.6207,97.6579,44965.0
2018-04-30 10:55:00,104.8,104.8,104.69,104.73,43815.0,97.6579,97.6579,97.5554,97.5927,43815.0
2018-04-30 11:00:00,104.74,104.82,104.73,104.8,21337.0,97.602,97.6766,97.5927,97.6579,21337.0
2018-04-30 11:05:00,104.81,104.83,104.72,104.8,33117.0,97.6673,97.6859,97.5834,97.6579,33117.0
2018-04-30 11:10:00,104.8,104.85,104.77,104.85,45327.0,97.6579,97.7045,97.63,97.7045,45327.0
2018-04-30 11:15:00,104.85,104.86,104.73,104.77,46615.0,97.7045,97.7139,97.5927,97.63,46615.0
2018-04-30 11:20:00,104.77,104.83,104.73,104.78,21535.0,97.63,97.6859,97.5927,97.6393,21535.0
2018-04-30 11:25:00,104.77,104.86,104.75,104.8,29660.0,97.63,97.7139,97.6114,97.6579,29660.0
2018-04-30 11:30:00,104.8,104.8,104.68,104.71,32917.0,97.6579,97.6579,97.5461,97.5741,32917.0
2018-04-30 11:35:00,104.72,104.72,104.5,104.52,42275.0,97.5834,97.5834,97.3784,97.397,42275.0
2018-04-30 11:40:00,104.53,104.56,104.43,104.48,39137.0,97.4063,97.4343,97.3132,97.3598,39137.0
2018-04-30 11:45:00,104.48,104.51,104.36,104.36,42215.0,97.3598,97.3877,97.2479,97.2479,42215.0
2018-04-30 11:50:00,104.37,104.42,104.28,104.35,124132.0,97.2573,97.3038,97.1734,97.2386,124132.0
2018-04-30 11:55:00,104.34,104.43,104.32,104.41,28394.0,97.2293,97.3132,97.2107,97.2945,28394.0
2018-04-30 12:00:00,104.41,104.44,104.29,104.35,33869.0,97.2945,97.3225,97.1827,97.2386,33869.0
2018-04-30 12:05:00,104.35,104.4,104.2,104.23,35421.0,97.2386,97.2852,97.0988,97.1268,35421.0
2018-04-30 12:10:00,104.24,104.27,104.16,104.16,58074.0,97.1361,97.1641,97.0616,97.0616,58074.0
2018-04-30 12:15:00,104.16,104.17,103.97,104.09,71316.0,97.0616,97.0709,96.8845,96.9963,71316.0
2018-04-30 12:20:00,104.08,104.15,104.08,104.09,38009.0,96.987,97.0522,96.987,96.9963,38009.0
2018-04-30 12:25:00,104.1,104.12,104.07,104.12,39461.0,97.0057,97.0243,96.9777,97.0243,39461.0
2018-04-30 12:30:00,104.11,104.18,104.1,104.14,29339.0,97.015,97.0802,97.0057,97.0429,29339.0
2018-04-30 12:35:00,104.14,104.18,104.11,104.14,17891.0,97.0429,97.0802,97.015,97.0429,17891.0
2018-04-30 12:40:00,104.15,104.16,104.08,104.14,20600.0,97.0522,97.0616,96.987,97.0429,20600.0
2018-04-30 12:45:00,104.14,104.14,103.99,104.02,53087.0,97.0429,97.0429,96.9031,96.9311,53087.0
2018-04-30 12:50:00,104.01,104.02,103.85,103.91,72559.0,96.9218,96.9311,96.7727,96.8286,72559.0
2018-04-30 12:55:00,103.91,104.1,103.88,104.1,185807.0,96.8286,97.0057,96.8006,97.0057,185807.0
2018-04-30 13:00:00,104.11,104.17,104.07,104.09,27593.0,97.015,97.0709,96.9777,96.9963,27593.0
2018-04-30 13:05:00,104.09,104.13,104.04,104.04,10758.0,96.9963,97.0336,96.9497,96.9497,10758.0
2018-04-30 13:10:00,104.05,104.06,103.89,103.95,30371.0,96.9591,96.9684,96.81,96.8659,30371.0
2018-04-30 13:15:00,103.95,104.06,103.94,104.04,37210.0,96.8659,96.9684,96.8566,96.9497,37210.0
2018-04-30 13:20:00,104.04,104.15,104.0,104.02,61787.0,96.9497,97.0522,96.9125,96.9311,61787.0
2018-04-30 13:25:00,104.02,104.13,104.02,104.11,21438.0,96.9311,97.0336,96.9311,97.015,21438.0
2018-04-30 13:30:00,104.11,104.14,104.05,104.08,48438.0,97.015,97.0429,96.9591,96.987,48438.0
2018-04-30 13:35:00,104.07,104.17,104.04,104.15,18511.0,96.9777,97.0709,96.9497,97.0522,18511.0
2018-04-30 13:40:00,104.15,104.23,104.15,104.21,23247.0,97.0522,97.1268,97.0522,97.1082,23247.0
2018-04-30 13:45:00,104.21,104.23,104.15,104.19,16270.0,97.1082,97.1268,97.0522,97.0895,16270.0
2018-04-30 13:50:00,104.2,104.21,104.11,104.12,28501.0,97.0988,97.1082,97.015,97.0243,28501.0
2018-04-30 13:55:00,104.14,104.19,104.09,104.18,43315.0,97.0429,97.0895,96.9963,97.0802,43315.0
2018-04-30 14:00:00,104.17,104.17,103.99,103.99,33044.0,97.0709,97.0709,96.9031,96.9031,33044.0
2018-04-30 14:05:00,103.99,104.03,103.83,103.85,58727.0,96.9031,96.9404,96.7541,96.7727,58727.0
2018-04-30 14:10:00,103.85,103.86,103.76,103.86,34920.0,96.7727,96.782,96.6888,96.782,34920.0
2018-04-30 14:15:00,103.86,103.99,103.86,103.86,62878.0,96.782,96.9031,96.782,96.782,62878.0
2018-04-30 14:20:00,103.88,104.06,103.86,104.02,36542.0,96.8006,96.9684,96.782,96.9311,36542.0
2018-04-30 14:25:00,104.01,104.1,103.98,104.01,22660.0,96.9218,97.0057,96.8938,96.9218,22660.0
2018-04-30 14:30:00,104.0,104.06,103.95,103.99,69519.0,96.9125,96.9684,96.8659,96.9031,69519.0
2018-04-30 14:35:00,103.98,104.08,103.95,103.97,41168.0,96.8938,96.987,96.8659,96.8845,41168.0
2018-04-30 14:40:00,103.96,103.99,103.86,103.9,34982.0,96.8752,96.9031,96.782,96.8193,34982.0
2018-04-30 14:45:00,103.92,103.97,103.8,103.96,38409.0,96.8379,96.8845,96.7261,96.8752,38409.0
2018-04-30 14:50:00,103.96,104.01,103.9,103.96,79526.0,96.8752,96.9218,96.8193,96.8752,79526.0
2018-04-30 14:55:00,103.96,103.99,103.87,103.89,42367.0,96.8752,96.9031,96.7913,96.81,42367.0
2018-04-30 15:00:00,103.88,103.92,103.79,103.79,45022.0,96.8006,96.8379,96.7168,96.7168,45022.0
2018-04-30 15:05:00,103.79,103.91,103.76,103.86,40891.0,96.7168,96.8286,96.6888,96.782,40891.0
2018-04-30 15:10:00,103.87,103.97,103.86,103.93,88961.0,96.7913,96.8845,96.782,96.8472,88961.0
2018-04-30 15:15:00,103.93,104.01,103.88,103.95,137828.0,96.8472,96.9218,96.8006,96.8659,137828.0
2018-04-30 15:20:00,103.94,103.97,103.72,103.74,94120.0,96.8566,96.8845,96.6515,96.6702,94120.0
2018-04-30 15:25:00,103.74,103.81,103.7,103.78,62686.0,96.6702,96.7354,96.6329,96.7075,62686.0
2018-04-30 15:30:00,103.78,103.97,103.77,103.95,75285.0,96.7075,96.8845,96.6981,96.8659,75285.0
2018-04-30 15:35:00,103.95,104.02,103.87,104.02,63664.0,96.8659,96.9311,96.7913,96.9311,63664.0
2018-04-30 15:40:00,104.01,104.03,103.95,103.95,204224.0,96.9218,96.9404,96.8659,96.8659,204224.0
2018-04-30 15:45:00,103.95,104.07,103.92,104.01,130811.0,96.8659,96.9777,96.8379,96.9218,130811.0
2018-04-30 15:50:00,104.0,104.01,103.81,103.84,168580.0,96.9125,96.9218,96.7354,96.7634,168580.0
2018-04-30 15:55:00,103.84,103.88,103.69,103.7,437286.0,96.7634,96.8006,96.6236,96.6329,437286.0
2018-05-01 09:30:00,103.36,103.45,103.16,103.35,158746.0,96.3161,96.3999,96.1297,96.3068,158746.0
2018-05-01 09:35:00,103.34,103.35,103.08,103.13,130903.0,96.2974,96.3068,96.0552,96.1018,130903.0
2018-05-01 09:40:00,103.13,103.25,103.04,103.04,78489.0,96.1018,96.2136,96.0179,96.0179,78489.0
2018-05-01 09:45:00,103.03,103.22,103.02,103.2,76300.0,96.0086,96.1856,95.9993,96.167,76300.0
2018-05-01 09:50:00,103.21,103.33,103.15,103.3,47926.0,96.1763,96.2881,96.1204,96.2602,47926.0
2018-05-01 09:55:00,103.3,103.52,103.29,103.41,39649.0,96.2602,96.4652,96.2509,96.3627,39649.0
2018-05-01 10:00:00,103.39,103.5,103.27,103.27,530276.0,96.344,96.4465,96.2322,96.2322,530276.0
2018-05-01 10:05:00,103.26,103.26,103.09,103.11,59822.0,96.2229,96.2229,96.0645,96.0831,59822.0
2018-05-01 10:10:00,103.1,103.28,103.04,103.24,40289.0,96.0738,96.2415,96.0179,96.2043,40289.0
2018-05-01 10:15:00,103.23,103.31,103.14,103.31,47878.0,96.1949,96.2695,96.1111,96.2695,47878.0
2018-05-01 10:20:00,103.3,103.4,103.24,103.34,50091.0,96.2602,96.3534,96.2043,96.2974,50091.0
2018-05-01 10:25:00,103.35,103.36,103.24,103.27,72305.0,96.3068,96.3161,96.2043,96.2322,72305.0
2018-05-01 10:30:00,103.26,103.32,103.16,103.28,61054.0,96.2229,96.2788,96.1297,96.2415,61054.0
2018-05-01 10:35:00,103.27,103.27,103.08,103.09,59171.0,96.2322,96.2322,96.0552,96.0645,59171.0
2018-05-01 10:40:00,103.11,103.2,103.07,103.19,75127.0,96.0831,96.167,96.0458,96.1577,75127.0
2018-05-01 10:45:00,103.18,103.22,103.06,103.06,46197.0,96.1484,96.1856,96.0365,96.0365,46197.0
2018-05-01 10:50:00,103.06,103.1,102.86,102.86,62213.0,96.0365,96.0738,95.8502,95.8502,62213.0
2018-05-01 10:55:00,102.86,102.94,102.83,102.84,28691.0,95.8502,95.9247,95.8222,95.8315,28691.0
2018-05-01 11:00:00,102.84,102.84,102.63,102.66,43674.0,95.8315,95.8315,95.6358,95.6638,43674.0
2018-05-01 11:05:00,102.66,102.8,102.64,102.8,40563.0,95.6638,95.7942,95.6452,95.7942,40563.0
2018-05-01 11:10:00,102.81,102.84,102.76,102.8,37703.0,95.8036,95.8315,95.757,95.7942,37703.0
2018-05-01 11:15:00,102.79,102.98,102.79,102.9,50667.0,95.7849,95.962,95.7849,95.8874,50667.0
2018-05-01 11:20:00,102.91,103.0,102.91,102.95,26522.0,95.8968,95.9806,95.8968,95.934,26522.0
2018-05-01 11:25:00,102.94,102.95,102.84,102.85,70487.0,95.9247,95.934,95.8315,95.8408,70487.0
2018-05-01 11:30:00,102.86,102.95,102.84,102.91,65805.0,95.8502,95.934,95.8315,95.8968,65805.0
2018-05-01 11:35:00,102.92,102.96,102.84,102.89,39423.0,95.9061,95.9433,95.8315,95.8781,39423.0
2018-05-01 11:40:00,102.89,102.95,102.87,102.92,29132.0,95.8781,95.934,95.8595,95.9061,29132.0
2018-05-01 11:45:00,102.91,102.94,102.81,102.82,104944.0,95.8968,95.9247,95.8036,95.8129,104944.0
2018-05-01 11:50:00,102.82,102.89,102.78,102.78,21271.0,95.8129,95.8781,95.7756,95.7756,21271.0
2018-05-01 11:55:00,102.78,102.78,102.62,102.64,82911.0,95.7756,95.7756,95.6265,95.6452,82911.0
2018-05-01 12:00:00,102.64,102.79,102.63,102.73,52062.0,95.6452,95.7849,95.6358,95.729,52062.0
2018-05-01 12:05:00,102.73,102.85,102.73,102.84,33943.0,95.729,95.8408,95.729,95.8315,33943.0
2018-05-01 12:10:00,102.84,102.86,102.78,102.78,31879.0,95.8315,95.8502,95.7756,95.7756,31879.0
2018-05-01 12:15:00,102.78,102.82,102.7,102.76,37492.0,95.7756,95.8129,95.7011,95.757,37492.0
2018-05-01 12:20:00,102.76,102.79,102.68,102.73,20712.0,95.757,95.7849,95.6824,95.729,20712.0
2018-05-01 12:25:00,102.75,102.88,102.68,102.87,54287.0,95.7477,95.8688,95.6824,95.8595,54287.0
2018-05-01 12:30:00,102.87,102.94,102.83,102.91,78996.0,95.8595,95.9247,95.8222,95.8968,78996.0
2018-05-01 12:35:00,102.91,102.92,102.83,102.83,38062.0,95.8968,95.9061,95.8222,95.8222,38062.0
2018-05-01 12:40:00,102.84,102.87,102.81,102.82,19069.0,95.8315,95.8595,95.8036,95.8129,19069.0
2018-05-01 12:45:00,102.81,102.85,102.71,102.76,50567.0,95.8036,95.8408,95.7104,95.757,50567.0
2018-05-01 12:50:00,102.76,102.82,102.72,102.77,54509.0,95.757,95.8129,95.7197,95.7663,54509.0
2018-05-01 12:55:00,102.79,102.79,102.72,102.73,30713.0,95.7849,95.7849,95.7197,95.729,30713.0
2018-05-01 13:00:00,102.73,102.73,102.63,102.7,36963.0,95.729,95.729,95.6358,95.7011,36963.0
2018-05-01 13:05:00,102.69,102.7,102.55,102.6,60534.0,95.6917,95.7011,95.5613,95.6079,60534.0
2018-05-01 13:10:00,102.59,102.7,102.59,102.66,55340.0,95.5986,95.7011,95.5986,95.6638,55340.0
2018-05-01 13:15:00,102.66,102.69,102.6,102.67,38061.0,95.6638,95.6917,95.6079,95.6731,38061.0
2018-05-01 13:20:00,102.66,102.66,102.6,102.65,68726.0,95.6638,95.6638,95.6079,95.6545,68726.0
2018-05-01 13:25:00,102.65,102.71,102.62,102.69,26110.0,95.6545,95.7104,95.6265,95.6917,26110.0
2018-05-01 13:30:00,102.68,102.76,102.68,102.73,47135.0,95.6824,95.757,95.6824,95.729,47135.0
2018-05-01 13:35:00,102.74,102.79,102.72,102.74,26712.0,95.7383,95.7849,95.7197,95.7383,26712.0
2018-05-01 13:40:00,102.74,102.87,102.73,102.87,31480.0,95.7383,95.8595,95.729,95.8595,31480.0
2018-05-01 13:45:00,102.86,103.12,102.86,103.1,65701.0,95.8502,96.0924,95.8502,96.0738,65701.0
2018-05-01 13:50:00,103.1,103.14,103.05,103.11,14905.0,96.0738,96.1111,96.0272,96.0831,14905.0
2018-05-01 13:55:00,103.12,103.27,103.1,103.26,24031.0,96.0924,96.2322,96.0738,96.2229,24031.0
2018-05-01 14:00:00,103.25,103.37,103.24,103.34,25398.0,96.2136,96.3254,96.2043,96.2974,25398.0
2018-05-01 14:05:00,103.33,103.33,103.23,103.25,73656.0,96.2881,96.2881,96.1949,96.2136,73656.0
2018-05-01 14:10:00,103.25,103.36,103.25,103.29,101143.0,96.2136,96.3161,96.2136,96.2509,101143.0
2018-05-01 14:15:00,103.29,103.33,103.27,103.32,33794.0,96.2509,96.2881,96.2322,96.2788,33794.0
2018-05-01 14:20:00,103.34,103.48,103.29,103.46,32095.0,96.2974,96.4279,96.2509,96.4093,32095.0
2018-05-01 14:25:00,103.46,103.49,103.37,103.39,31457.0,96.4093,96.4372,96.3254,96.344,31457.0
2018-05-01 14:30:00,103.4,103.45,103.36,103.4,24332.0,96.3534,96.3999,96.3161,96.3534,24332.0
2018-05-01 14:35:00,103.4,103.45,103.37,103.45,37151.0,96.3534,96.3999,96.3254,96.3999,37151.0
2018-05-01 14:40:00,103.44,103.59,103.41,103.59,34073.0,96.3906,96.5304,96.3627,96.5304,34073.0
2018-05-01 14:45:00,103.58,103.69,103.57,103.65,40722.0,96.5211,96.6236,96.5118,96.5863,40722.0
2018-05-01 14:50:00,103.65,103.66,103.53,103.54,33269.0,96.5863,96.5956,96.4745,96.4838,33269.0
2018-05-01 14:55:00,103.54,103.59,103.49,103.57,50986.0,96.4838,96.5304,96.4372,96.5118,50986.0
2018-05-01 15:00:00,103.57,103.68,103.54,103.56,82606.0,96.5118,96.6143,96.4838,96.5025,82606.0
2018-05-01 15:05:00,103.57,103.7,103.56,103.67,41905.0,96.5118,96.6329,96.5025,96.605,41905.0
2018-05-01 15:10:00,103.67,103.67,103.55,103.58,68332.0,96.605,96.605,96.4931,96.5211,68332.0
2018-05-01 15:15:00,103.58,103.6,103.53,103.55,68208.0,96.5211,96.5397,96.4745,96.4931,68208.0
2018-05-01 15:20:00,103.55,103.62,103.51,103.56,62567.0,96.4931,96.5584,96.4559,96.5025,62567.0
2018-05-01 15:25:00,103.56,103.58,103.46,103.5,95952.0,96.5025,96.5211,96.4093,96.4465,95952.0
2018-05-01 15:30:00,103.51,103.64,103.51,103.6,91243.0,96.4559,96.577,96.4559,96.5397,91243.0
2018-05-01 15:35:00,103.6,103.62,103.5,103.54,81815.0,96.5397,96.5584,96.4465,96.4838,81815.0
2018-05-01 15:40:00,103.53,103.67,103.52,103.65,111155.0,96.4745,96.605,96.4652,96.5863,111155.0
2018-05-01 15:45:00,103.66,103.75,103.65,103.72,97063.0,96.5956,96.6795,96.5863,96.6515,97063.0
2018-05-01 15:50:00,103.72,103.88,103.72,103.87,206343.0,96.6515,96.8006,96.6515,96.7913,206343.0
2018-05-01 15:55:00,103.87,103.89,103.81,103.85,375097.0,96.7913,96.81,96.7354,96.7727,375097.0
2018-05-02 09:30:00,103.55,103.69,103.44,103.46,82153.0,96.4931,96.6236,96.3906,96.4093,82153.0
2018-05-02 09:35:00,103.47,103.57,103.33,103.36,76484.0,96.4186,96.5118,96.2881,96.3161,76484.0
2018-05-02 09:40:00,103.36,103.57,103.25,103.57,51072.0,96.3161,96.5118,96.2136,96.5118,51072.0
2018-05-02 09:45:00,103.57,103.57,103.45,103.52,32660.0,96.5118,96.5118,96.3999,96.4652,32660.0
2018-05-02 09:50:00,103.52,103.62,103.43,103.55,44685.0,96.4652,96.5584,96.3813,96.4931,44685.0
2018-05-02 09:55:00,103.55,104.0,103.36,103.39,225199.0,96.4931,96.9125,96.3161,96.344,225199.0
2018-05-02 10:00:00,103.4,103.55,103.36,103.51,75127.0,96.3534,96.4931,96.3161,96.4559,75127.0
2018-05-02 10:05:00,103.5,103.66,103.47,103.57,59770.0,96.4465,96.5956,96.4186,96.5118,59770.0
2018-05-02 10:10:00,103.58,103.67,103.46,103.63,67011.0,96.5211,96.605,96.4093,96.5677,67011.0
2018-05-02 10:15:00,103.64,103.7,103.62,103.65,52677.0,96.577,96.6329,96.5584,96.5863,52677.0
2018-05-02 10:20:00,103.66,103.83,103.65,103.7,45763.0,96.5956,96.7541,96.5863,96.6329,45763.0
2018-05-02 10:25:00,103.7,103.78,103.59,103.65,47003.0,96.6329,96.7075,96.5304,96.5863,47003.0
2018-05-02 10:30:00,103.65,103.75,103.62,103.74,46100.0,96.5863,96.6795,96.5584,96.6702,46100.0
2018-05-02 10:35:00,103.74,103.78,103.69,103.7,37348.0,96.6702,96.7075,96.6236,96.6329,37348.0
2018-05-02 10:40:00,103.7,103.74,103.59,103.59,56986.0,96.6329,96.6702,96.5304,96.5304,56986.0
2018-05-02 10:45:00,103.59,103.7,103.57,103.68,39337.0,96.5304,96.6329,96.5118,96.6143,39337.0
2018-05-02 10:50:00,103.68,103.68,103.59,103.63,39765.0,96.6143,96.6143,96.5304,96.5677,39765.0
2018-05-02 10:55:00,103.64,103.67,103.57,103.63,26966.0,96.577,96.605,96.5118,96.5677,26966.0
2018-05-02 11:00:00,103.64,103.66,103.56,103.6,31191.0,96.577,96.5956,96.5025,96.5397,31191.0
2018-05-02 11:05:00,103.6,103.7,103.6,103.68,23798.0,96.5397,96.6329,96.5397,96.6143,23798.0
2018-05-02 11:10:00,103.68,103.87,103.68,103.87,38924.0,96.6143,96.7913,96.6143,96.7913,38924.0
2018-05-02 11:15:00,103.87,103.9,103.8,103.86,46398.0,96.7913,96.8193,96.7261,96.782,46398.0
2018-05-02 11:20:00,103.86,103.87,103.81,103.83,18461.0,96.782,96.7913,96.7354,96.7541,18461.0
2018-05-02 11:25:00,103.83,103.84,103.73,103.74,31619.0,96.7541,96.7634,96.6609,96.6702,31619.0
2018-05-02 11:30:00,103.74,103.76,103.68,103.69,19207.0,96.6702,96.6888,96.6143,96.6236,19207.0
2018-05-02 11:35:00,103.69,103.75,103.65,103.72,14128.0,96.6236,96.6795,96.5863,96.6515,14128.0
2018-05-02 11:40:00,103.71,103.71,103.52,103.54,51614.0,96.6422,96.6422,96.4652,96.4838,51614.0
2018-05-02 11:45:00,103.53,103.55,103.41,103.47,101802.0,96.4745,96.4931,96.3627,96.4186,101802.0
2018-05-02 11:50:00,103.48,103.49,103.43,103.43,18911.0,96.4279,96.4372,96.3813,96.3813,18911.0
2018-05-02 11:55:00,103.43,103.52,103.42,103.49,16598.0,96.3813,96.4652,96.372,96.4372,16598.0
2018-05-02 12:00:00,103.48,103.5,103.43,103.46,24154.0,96.4279,96.4465,96.3813,96.4093,24154.0
2018-05-02 12:05:00,103.45,103.53,103.43,103.53,19820.0,96.3999,96.4745,96.3813,96.4745,19820.0
2018-05-02 12:10:00,103.5,103.58,103.5,103.52,14906.0,96.4465,96.5211,96.4465,96.4652,14906.0
2018-05-02 12:15:00,103.52,103.57,103.49,103.55,11031.0,96.4652,96.5118,96.4372,96.4931,11031.0
2018-05-02 12:20:00,103.54,103.57,103.46,103.48,24024.0,96.4838,96.5118,96.4093,96.4279,24024.0
2018-05-02 12:25:00,103.48,103.55,103.47,103.52,15928.0,96.4279,96.4931,96.4186,96.4652,15928.0
2018-05-02 12:30:00,103.52,103.53,103.46,103.49,17882.0,96.4652,96.4745,96.4093,96.4372,17882.0
2018-05-02 12:35:00,103.48,103.53,103.47,103.5,19811.0,96.4279,96.4745,96.4186,96.4465,19811.0
2018-05-02 12:40:00,103.54,103.6,103.52,103.55,21467.0,96.4838,96.5397,96.4652,96.4931,21467.0
2018-05-02 12:45:00,103.55,103.57,103.45,103.55,62183.0,96.4931,96.5118,96.3999,96.4931,62183.0
2018-05-02 12:50:00,103.54,103.57,103.51,103.57,23226.0,96.4838,96.5118,96.4559,96.5118,23226.0
2018-05-02 12:55:00,103.55,103.63,103.52,103.59,27531.0,96.4931,96.5677,96.4652,96.5304,27531.0
2018-05-02 13:00:00,103.58,103.71,103.58,103.67,25319.0,96.5211,96.6422,96.5211,96.605,25319.0
2018-05-02 13:05:00,103.68,103.68,103.63,103.64,11797.0,96.6143,96.6143,96.5677,96.577,11797.0
2018-05-02 13:10:00,103.65,103.72,103.62,103.71,19518.0,96.5863,96.6515,96.5584,96.6422,19518.0
2018-05-02 13:15:00,103.72,103.73,103.67,103.68,12111.0,96.6515,96.6609,96.605,96.6143,12111.0
2018-05-02 13:20:00,103.69,103.73,103.67,103.7,11377.0,96.6236,96.6609,96.605,96.6329,11377.0
2018-05-02 13:25:00,103.69,103.72,103.67,103.69,12155.0,96.6236,96.6515,96.605,96.6236,12155.0
2018-05-02 13:30:00,103.69,103.71,103.63,103.63,19665.0,96.6236,96.6422,96.5677,96.5677,19665.0
2018-05-02 13:35:00,103.62,103.66,103.59,103.59,68971.0,96.5584,96.5956,96.5304,96.5304,68971.0
2018-05-02 13:40:00,103.58,103.64,103.58,103.64,8780.0,96.5211,96.577,96.5211,96.577,8780.0
2018-05-02 13:45:00,103.65,103.68,103.64,103.66,14319.0,96.5863,96.6143,96.577,96.5956,14319.0
2018-05-02 13:50:00,103.66,103.68,103.63,103.64,23200.0,96.5956,96.6143,96.5677,96.577,23200.0
2018-05-02 13:55:00,103.65,103.66,103.61,103.65,22482.0,96.5863,96.5956,96.549,96.5863,22482.0
2018-05-02 14:00:00,103.64,103.92,103.63,103.91,11666.0,96.577,96.8379,96.5677,96.8286,11666.0
2018-05-02 14:05:00,103.92,104.07,103.83,104.04,111171.0,96.8379,96.9777,96.7541,96.9497,111171.0
2018-05-02 14:10:00,104.04,104.08,103.92,103.92,98145.0,96.9497,96.987,96.8379,96.8379,98145.0
2018-05-02 14:15:00,103.92,103.97,103.81,103.84,98314.0,96.8379,96.8845,96.7354,96.7634,98314.0
2018-05-02 14:20:00,103.84,103.89,103.69,103.74,109745.0,96.7634,96.81,96.6236,96.6702,109745.0
2018-05-02 14:25:00,103.74,103.93,103.72,103.86,78205.0,96.6702,96.8472,96.6515,96.782,78205.0
2018-05-02 14:30:00,103.85,103.94,103.82,103.84,28560.0,96.7727,96.8566,96.7447,96.7634,28560.0
2018-05-02 14:35:00,103.83,103.84,103.72,103.8,32577.0,96.7541,96.7634,96.6515,96.7261,32577.0
2018-05-02 14:40:00,103.78,103.81,103.68,103.73,21299.0,96.7075,96.7354,96.6143,96.6609,21299.0
2018-05-02 14:45:00,103.72,103.77,103.69,103.71,24000.0,96.6515,96.6981,96.6236,96.6422,24000.0
2018-05-02 14:50:00,103.71,103.78,103.6,103.61,37898.0,96.6422,96.7075,96.5397,96.549,37898.0
2018-05-02 14:55:00,103.61,103.71,103.6,103.67,44554.0,96.549,96.6422,96.5397,96.605,44554.0
2018-05-02 15:00:00,103.67,103.71,103.59,103.66,41580.0,96.605,96.6422,96.5304,96.5956,41580.0
2018-05-02 15:05:00,103.65,103.73,103.65,103.72,22561.0,96.5863,96.6609,96.5863,96.6515,22561.0
2018-05-02 15:10:00,103.72,103.72,103.62,103.63,49050.0,96.6515,96.6515,96.5584,96.5677,49050.0
2018-05-02 15:15:00,103.62,103.65,103.53,103.54,58043.0,96.5584,96.5863,96.4745,96.4838,58043.0
2018-05-02 15:20:00,103.55,103.55,103.27,103.28,116639.0,96.4931,96.4931,96.2322,96.2415,116639.0
2018-05-02 15:25:00,103.29,103.38,103.29,103.35,41449.0,96.2509,96.3347,96.2509,96.3068,41449.0
2018-05-02 15:30:00,103.35,103.36,103.23,103.31,79838.0,96.3068,96.3161,96.1949,96.2695,79838.0
2018-05-02 15:35:00,103.32,103.32,103.18,103.27,118593.0,96.2788,96.2788,96.1484,96.2322,118593.0
2018-05-02 15:40:00,103.27,103.31,103.18,103.19,128093.0,96.2322,96.2695,96.1484,96.1577,128093.0
2018-05-02 15:45:00,103.19,103.19,103.05,103.06,198161.0,96.1577,96.1577,96.0272,96.0365,198161.0
2018-05-02 15:50:00,103.05,103.13,103.02,103.08,246152.0,96.0272,96.1018,95.9993,96.0552,246152.0
2018-05-02 15:55:00,103.09,103.18,103.08,103.15,322001.0,96.0645,96.1484,96.0552,96.1204,322001.0
2018-05-03 09:30:00,102.69,102.94,102.39,102.41,93030.0,95.6917,95.9247,95.4122,95.4308,93030.0
2018-05-03 09:35:00,102.4,102.48,102.33,102.42,84309.0,95.4215,95.4961,95.3563,95.4401,84309.0
2018-05-03 09:40:00,102.41,102.41,102.18,102.23,73168.0,95.4308,95.4308,95.2165,95.2631,73168.0
2018-05-03 09:45:00,102.23,102.49,102.22,102.49,50149.0,95.2631,95.5054,95.2538,95.5054,50149.0
2018-05-03 09:50:00,102.49,102.57,102.43,102.46,73243.0,95.5054,95.5799,95.4495,95.4774,73243.0
2018-05-03 09:55:00,102.46,102.6,102.45,102.53,48196.0,95.4774,95.6079,95.4681,95.5426,48196.0
2018-05-03 10:00:00,102.52,102.52,102.35,102.4,52008.0,95.5333,95.5333,95.3749,95.4215,52008.0
2018-05-03 10:05:00,102.4,102.52,102.32,102.52,57493.0,95.4215,95.5333,95.347,95.5333,57493.0
2018-05-03 10:10:00,102.5,102.51,102.31,102.31,55042.0,95.5147,95.524,95.3376,95.3376,55042.0
2018-05-03 10:15:00,102.32,102.36,102.19,102.22,90510.0,95.347,95.3842,95.2258,95.2538,90510.0
2018-05-03 10:20:00,102.22,102.26,102.0,102.05,104159.0,95.2538,95.291,95.0488,95.0954,104159.0
2018-05-03 10:25:00,102.07,102.11,101.93,101.96,98876.0,95.114,95.1513,94.9835,95.0115,98876.0
2018-05-03 10:30:00,101.96,101.98,101.8,101.8,73851.0,95.0115,95.0301,94.8624,94.8624,73851.0
2018-05-03 10:35:00,101.79,101.8,101.47,101.57,136114.0,94.8531,94.8624,94.5549,94.6481,136114.0
2018-05-03 10:40:00,101.6,101.75,101.52,101.6,49101.0,94.676,94.8158,94.6015,94.676,49101.0
2018-05-03 10:45:00,101.61,101.75,101.6,101.73,47135.0,94.6853,94.8158,94.676,94.7972,47135.0
2018-05-03 10:50:00,101.71,101.71,101.54,101.68,78818.0,94.7785,94.7785,94.6201,94.7506,78818.0
2018-05-03 10:55:00,101.65,101.65,101.36,101.53,65060.0,94.7226,94.7226,94.4524,94.6108,65060.0
2018-05-03 11:00:00,101.53,101.62,101.4,101.43,42303.0,94.6108,94.6947,94.4897,94.5176,42303.0
2018-05-03 11:05:00,101.44,101.62,101.43,101.57,68689.0,94.5269,94.6947,94.5176,94.6481,68689.0
2018-05-03 11:10:00,101.56,101.73,101.52,101.73,112555.0,94.6388,94.7972,94.6015,94.7972,112555.0
2018-05-03 11:15:00,101.73,101.88,101.7,101.78,56930.0,94.7972,94.9369,94.7692,94.8438,56930.0
2018-05-03 11:20:00,101.78,101.78,101.64,101.72,110240.0,94.8438,94.8438,94.7133,94.7878,110240.0
2018-05-03 11:25:00,101.72,101.74,101.57,101.58,45582.0,94.7878,94.8065,94.6481,94.6574,45582.0
2018-05-03 11:30:00,101.59,101.68,101.51,101.68,89134.0,94.6667,94.7506,94.5922,94.7506,89134.0
2018-05-03 11:35:00,101.68,101.73,101.57,101.62,35252.0,94.7506,94.7972,94.6481,94.6947,35252.0
2018-05-03 11:40:00,101.63,101.65,101.48,101.59,54514.0,94.704,94.7226,94.5642,94.6667,54514.0
2018-05-03 11:45:00,101.59,101.88,101.57,101.85,105826.0,94.6667,94.9369,94.6481,94.909,105826.0
2018-05-03 11:50:00,101.85,101.93,101.78,101.92,56789.0,94.909,94.9835,94.8438,94.9742,56789.0
2018-05-03 11:55:00,101.92,101.93,101.85,101.86,71139.0,94.9742,94.9835,94.909,94.9183,71139.0
2018-05-03 12:00:00,101.87,101.97,101.86,101.86,36540.0,94.9276,95.0208,94.9183,94.9183,36540.0
2018-05-03 12:05:00,101.87,102.0,101.87,101.87,58823.0,94.9276,95.0488,94.9276,94.9276,58823.0
2018-05-03 12:10:00,101.88,101.92,101.79,101.92,51420.0,94.9369,94.9742,94.8531,94.9742,51420.0
2018-05-03 12:15:00,101.93,101.93,101.74,101.77,28529.0,94.9835,94.9835,94.8065,94.8344,28529.0
2018-05-03 12:20:00,101.78,101.8,101.73,101.73,53573.0,94.8438,94.8624,94.7972,94.7972,53573.0
2018-05-03 12:25:00,101.72,101.72,101.63,101.63,40043.0,94.7878,94.7878,94.704,94.704,40043.0
2018-05-03 12:30:00,101.62,101.82,101.62,101.81,28059.0,94.6947,94.881,94.6947,94.8717,28059.0
2018-05-03 12:35:00,101.8,102.1,101.78,102.05,51332.0,94.8624,95.142,94.8438,95.0954,51332.0
2018-05-03 12:40:00,102.05,102.3,102.03,102.25,47293.0,95.0954,95.3283,95.0767,95.2817,47293.0
2018-05-03 12:45:00,102.25,102.37,102.25,102.31,47937.0,95.2817,95.3936,95.2817,95.3376,47937.0
2018-05-03 12:50:00,102.31,102.59,102.26,102.5,60734.0,95.3376,95.5986,95.291,95.5147,60734.0
2018-05-03 12:55:00,102.52,102.71,102.47,102.69,57248.0,95.5333,95.7104,95.4867,95.6917,57248.0
2018-05-03 13:00:00,102.69,102.72,102.43,102.48,55058.0,95.6917,95.7197,95.4495,95.4961,55058.0
2018-05-03 13:05:00,102.44,102.49,102.34,102.35,51054.0,95.4588,95.5054,95.3656,95.3749,51054.0
2018-05-03 13:10:00,102.34,102.48,102.32,102.42,85391.0,95.3656,95.4961,95.347,95.4401,85391.0
2018-05-03 13:15:00,102.42,102.7,102.4,102.57,109047.0,95.4401,95.7011,95.4215,95.5799,109047.0
2018-05-03 13:20:00,102.58,102.68,102.49,102.5,56413.0,95.5892,95.6824,95.5054,95.5147,56413.0
2018-05-03 13:25:00,102.51,102.54,102.41,102.51,35715.0,95.524,95.552,95.4308,95.524,35715.0
2018-05-03 13:30:00,102.52,102.82,102.5,102.79,62673.0,95.5333,95.8129,95.5147,95.7849,62673.0
2018-05-03 13:35:00,102.79,102.93,102.78,102.88,23681.0,95.7849,95.9154,95.7756,95.8688,23681.0
2018-05-03 13:40:00,102.9,102.94,102.79,102.81,37417.0,95.8874,95.9247,95.7849,95.8036,37417.0
2018-05-03 13:45:00,102.84,102.86,102.68,102.73,29070.0,95.8315,95.8502,95.6824,95.729,29070.0
2018-05-03 13:50:00,102.73,102.8,102.68,102.8,31604.0,95.729,95.7942,95.6824,95.7942,31604.0
2018-05-03 13:55:00,102.8,102.88,102.73,102.73,24634.0,95.7942,95.8688,95.729,95.729,24634.0
2018-05-03 14:00:00,102.74,102.77,102.66,102.71,36118.0,95.7383,95.7663,95.6638,95.7104,36118.0
2018-05-03 14:05:00,102.72,102.82,102.69,102.81,42366.0,95.7197,95.8129,95.6917,95.8036,42366.0
2018-05-03 14:10:00,102.8,102.8,102.68,102.72,34374.0,95.7942,95.7942,95.6824,95.7197,34374.0
2018-05-03 14:15:00,102.73,102.79,102.65,102.67,45859.0,95.729,95.7849,95.6545,95.6731,45859.0
2018-05-03 14:20:00,102.67,102.67,102.53,102.54,76317.0,95.6731,95.6731,95.5426,95.552,76317.0
2018-05-03 14:25:00,102.57,102.64,102.54,102.64,22400.0,95.5799,95.6452,95.552,95.6452,22400.0
2018-05-03 14:30:00,102.65,102.84,102.64,102.78,88959.0,95.6545,95.8315,95.6452,95.7756,88959.0
2018-05-03 14:35:00,102.77,102.9,102.72,102.85,37749.0,95.7663,95.8874,95.7197,95.8408,37749.0
2018-05-03 14:40:00,102.85,102.87,102.74,102.79,96534.0,95.8408,95.8595,95.7383,95.7849,96534.0
2018-05-03 14:45:00,102.79,102.82,102.62,102.62,57014.0,95.7849,95.8129,95.6265,95.6265,57014.0
2018-05-03 14:50:00,102.61,102.66,102.54,102.65,54818.0,95.6172,95.6638,95.552,95.6545,54818.0
2018-05-03 14:55:00,102.64,102.69,102.46,102.55,67186.0,95.6452,95.6917,95.4774,95.5613,67186.0
2018-05-03 15:00:00,102.55,102.72,102.54,102.62,56547.0,95.5613,95.7197,95.552,95.6265,56547.0
2018-05-03 15:05:00,102.63,102.71,102.53,102.55,42232.0,95.6358,95.7104,95.5426,95.5613,42232.0
2018-05-03 15:10:00,102.54,102.67,102.5,102.63,39993.0,95.552,95.6731,95.5147,95.6358,39993.0
2018-05-03 15:15:00,102.62,102.75,102.61,102.7,60975.0,95.6265,95.7477,95.6172,95.7011,60975.0
2018-05-03 15:20:00,102.7,102.74,102.6,102.72,86682.0,95.7011,95.7383,95.6079,95.7197,86682.0
2018-05-03 15:25:00,102.72,102.75,102.63,102.72,78230.0,95.7197,95.7477,95.6358,95.7197,78230.0
2018-05-03 15:30:00,102.72,102.82,102.68,102.73,71691.0,95.7197,95.8129,95.6824,95.729,71691.0
2018-05-03 15:35:00,102.73,102.76,102.57,102.58,106846.0,95.729,95.757,95.5799,95.5892,106846.0
2018-05-03 15:40:00,102.59,102.61,102.49,102.54,107696.0,95.5986,95.6172,95.5054,95.552,107696.0
2018-05-03 15:45:00,102.53,102.6,102.51,102.54,98732.0,95.5426,95.6079,95.524,95.552,98732.0
2018-05-03 15:50:00,102.54,102.65,102.5,102.57,173855.0,95.552,95.6545,95.5147,95.5799,173855.0
2018-05-03 15:55:00,102.58,102.69,102.46,102.68,806040.0,95.5892,95.6917,95.4774,95.6824,806040.0
2018-05-04 09:30:00,102.2,102.56,102.07,102.34,145834.0,95.2351,95.5706,95.114,95.3656,145834.0
2018-05-04 09:35:00,102.33,102.55,102.33,102.5,64691.0,95.3563,95.5613,95.3563,95.5147,64691.0
2018-05-04 09:40:00,102.51,102.72,102.46,102.68,47997.0,95.524,95.7197,95.4774,95.6824,47997.0
2018-05-04 09:45:00,102.7,102.83,102.68,102.8,34635.0,95.7011,95.8222,95.6824,95.7942,34635.0
2018-05-04 09:50:00,102.79,102.89,102.67,102.89,32734.0,95.7849,95.8781,95.6731,95.8781,32734.0
2018-05-04 09:55:00,102.87,102.9,102.75,102.82,17557.0,95.8595,95.8874,95.7477,95.8129,17557.0
2018-05-04 10:00:00,102.82,102.82,102.74,102.79,43335.0,95.8129,95.8129,95.7383,95.7849,43335.0
2018-05-04 10:05:00,102.81,103.05,102.72,103.05,40999.0,95.8036,96.0272,95.7197,96.0272,40999.0
2018-05-04 10:10:00,103.07,103.13,103.02,103.08,21901.0,96.0458,96.1018,95.9993,96.0552,21901.0
2018-05-04 10:15:00,103.08,103.1,103.01,103.04,37114.0,96.0552,96.0738,95.9899,96.0179,37114.0
2018-05-04 10:20:00,103.05,103.15,103.04,103.13,37787.0,96.0272,96.1204,96.0179,96.1018,37787.0
2018-05-04 10:25:00,103.14,103.31,103.12,103.27,24674.0,96.1111,96.2695,96.0924,96.2322,24674.0
2018-05-04 10:30:00,103.28,103.41,103.28,103.32,66730.0,96.2415,96.3627,96.2415,96.2788,66730.0
2018-05-04 10:35:00,103.33,103.51,103.33,103.51,61600.0,96.2881,96.4559,96.2881,96.4559,61600.0
2018-05-04 10:40:00,103.51,103.68,103.5,103.65,79010.0,96.4559,96.6143,96.4465,96.5863,79010.0
2018-05-04 10:45:00,103.65,103.71,103.56,103.6,49464.0,96.5863,96.6422,96.5025,96.5397,49464.0
2018-05-04 10:50:00,103.59,103.68,103.57,103.65,30687.0,96.5304,96.6143,96.5118,96.5863,30687.0
2018-05-04 10:55:00,103.65,103.71,103.57,103.57,34272.0,96.5863,96.6422,96.5118,96.5118,34272.0
2018-05-04 11:00:00,103.58,103.66,103.57,103.59,21449.0,96.5211,96.5956,96.5118,96.5304,21449.0
2018-05-04 11:05:00,103.59,103.65,103.56,103.65,29123.0,96.5304,96.5863,96.5025,96.5863,29123.0
2018-05-04 11:10:00,103.65,103.69,103.58,103.58,34745.0,96.5863,96.6236,96.5211,96.5211,34745.0
2018-05-04 11:15:00,103.58,103.61,103.53,103.58,20554.0,96.5211,96.549,96.4745,96.5211,20554.0
2018-05-04 11:20:00,103.58,103.73,103.58,103.67,59637.0,96.5211,96.6609,96.5211,96.605,59637.0
2018-05-04 11:25:00,103.67,103.73,103.64,103.71,24131.0,96.605,96.6609,96.577,96.6422,24131.0
2018-05-04 11:30:00,103.71,103.79,103.7,103.78,31293.0,96.6422,96.7168,96.6329,96.7075,31293.0
2018-05-04 11:35:00,103.78,103.82,103.77,103.77,32062.0,96.7075,96.7447,96.6981,96.6981,32062.0
2018-05-04 11:40:00,103.78,103.82,103.74,103.8,22696.0,96.7075,96.7447,96.6702,96.7261,22696.0
2018-05-04 11:45:00,103.8,103.83,103.72,103.73,35601.0,96.7261,96.7541,96.6515,96.6609,35601.0
2018-05-04 11:50:00,103.73,103.79,103.72,103.72,22534.0,96.6609,96.7168,96.6515,96.6515,22534.0
2018-05-04 11:55:00,103.72,103.86,103.71,103.85,25149.0,96.6515,96.782,96.6422,96.7727,25149.0
2018-05-04 12:00:00,103.86,103.9,103.8,103.89,30732.0,96.782,96.8193,96.7261,96.81,30732.0
2018-05-04 12:05:00,103.89,103.92,103.81,103.83,14995.0,96.81,96.8379,96.7354,96.7541,14995.0
2018-05-04 12:10:00,103.84,103.85,103.79,103.82,22616.0,96.7634,96.7727,96.7168,96.7447,22616.0
2018-05-04 12:15:00,103.83,103.84,103.77,103.82,27036.0,96.7541,96.7634,96.6981,96.7447,27036.0
2018-05-04 12:20:00,103.81,103.86,103.79,103.85,6122.0,96.7354,96.782,96.7168,96.7727,6122.0
2018-05-04 12:25:00,103.85,103.91,103.83,103.88,27944.0,96.7727,96.8286,96.7541,96.8006,27944.0
2018-05-04 12:30:00,103.9,103.93,103.88,103.92,20449.0,96.8193,96.8472,96.8006,96.8379,20449.0
2018-05-04 12:35:00,103.93,103.97,103.91,103.96,47967.0,96.8472,96.8845,96.8286,96.8752,47967.0
2018-05-04 12:40:00,103.96,103.98,103.93,103.93,29009.0,96.8752,96.8938,96.8472,96.8472,29009.0
2018-05-04 12:45:00,103.92,103.93,103.82,103.87,26046.0,96.8379,96.8472,96.7447,96.7913,26046.0
2018-05-04 12:50:00,103.88,103.9,103.82,103.89,16958.0,96.8006,96.8193,96.7447,96.81,16958.0
2018-05-04 12:55:00,103.89,103.91,103.85,103.88,107551.0,96.81,96.8286,96.7727,96.8006,107551.0
2018-05-04 13:00:00,103.88,103.91,103.87,103.88,98220.0,96.8006,96.8286,96.7913,96.8006,98220.0
2018-05-04 13:05:00,103.87,103.95,103.84,103.93,23640.0,96.7913,96.8659,96.7634,96.8472,23640.0
2018-05-04 13:10:00,103.94,103.96,103.86,103.88,117374.0,96.8566,96.8752,96.782,96.8006,117374.0
2018-05-04 13:15:00,103.87,103.92,103.85,103.86,15700.0,96.7913,96.8379,96.7727,96.782,15700.0
2018-05-04 13:20:00,103.87,103.95,103.87,103.94,20215.0,96.7913,96.8659,96.7913,96.8566,20215.0
2018-05-04 13:25:00,103.94,103.94,103.85,103.85,14067.0,96.8566,96.8566,96.7727,96.7727,14067.0
2018-05-04 13:30:00,103.84,103.89,103.83,103.85,10701.0,96.7634,96.81,96.7541,96.7727,10701.0
2018-05-04 13:35:00,103.87,103.88,103.83,103.84,36491.0,96.7913,96.8006,96.7541,96.7634,36491.0
2018-05-04 13:40:00,103.86,103.89,103.85,103.88,11927.0,96.782,96.81,96.7727,96.8006,11927.0
2018-05-04 13:45:00,103.87,103.92,103.87,103.88,31931.0,96.7913,96.8379,96.7913,96.8006,31931.0
2018-05-04 13:50:00,103.89,103.95,103.88,103.92,19123.0,96.81,96.8659,96.8006,96.8379,19123.0
2018-05-04 13:55:00,103.92,103.98,103.91,103.98,17814.0,96.8379,96.8938,96.8286,96.8938,17814.0
2018-05-04 14:00:00,103.98,104.04,103.94,104.0,45395.0,96.8938,96.9497,96.8566,96.9125,45395.0
2018-05-04 14:05:00,104.0,104.07,103.99,104.07,64826.0,96.9125,96.9777,96.9031,96.9777,64826.0
2018-05-04 14:10:00,104.07,104.11,104.04,104.08,28324.0,96.9777,97.015,96.9497,96.987,28324.0
2018-05-04 14:15:00,104.08,104.12,104.08,104.09,11579.0,96.987,97.0243,96.987,96.9963,11579.0
2018-05-04 14:20:00,104.1,104.19,104.1,104.19,35098.0,97.0057,97.0895,97.0057,97.0895,35098.0
2018-05-04 14:25:00,104.19,104.24,104.18,104.23,42854.0,97.0895,97.1361,97.0802,97.1268,42854.0
2018-05-04 14:30:00,104.23,104.25,104.19,104.2,16186.0,97.1268,97.1454,97.0895,97.0988,16186.0
2018-05-04 14:35:00,104.19,104.21,104.16,104.2,15044.0,97.0895,97.1082,97.0616,97.0988,15044.0
2018-05-04 14:40:00,104.2,104.27,104.2,104.25,27927.0,97.0988,97.1641,97.0988,97.1454,27927.0
2018-05-04 14:45:00,104.26,104.27,104.2,104.21,35031.0,97.1547,97.1641,97.0988,97.1082,35031.0
2018-05-04 14:50:00,104.21,104.23,104.19,104.19,39013.0,97.1082,97.1268,97.0895,97.0895,39013.0
2018-05-04 14:55:00,104.2,104.2,104.09,104.11,45142.0,97.0988,97.0988,96.9963,97.015,45142.0
2018-05-04 15:00:00,104.1,104.23,104.1,104.23,39357.0,97.0057,97.1268,97.0057,97.1268,39357.0
2018-05-04 15:05:00,104.23,104.24,104.13,104.14,26758.0,97.1268,97.1361,97.0336,97.0429,26758.0
2018-05-04 15:10:00,104.13,104.21,104.1,104.19,57643.0,97.0336,97.1082,97.0057,97.0895,57643.0
2018-05-04 15:15:00,104.18,104.18,104.1,104.13,28777.0,97.0802,97.0802,97.0057,97.0336,28777.0
2018-05-04 15:20:00,104.12,104.17,104.08,104.16,35949.0,97.0243,97.0709,96.987,97.0616,35949.0
2018-05-04 15:25:00,104.17,104.19,104.13,104.17,83488.0,97.0709,97.0895,97.0336,97.0709,83488.0
2018-05-04 15:30:00,104.16,104.19,104.1,104.13,37606.0,97.0616,97.0895,97.0057,97.0336,37606.0
2018-05-04 15:35:00,104.12,104.15,104.05,104.06,62286.0,97.0243,97.0522,96.9591,96.9684,62286.0
2018-05-04 15:40:00,104.06,104.11,104.04,104.08,74231.0,96.9684,97.015,96.9497,96.987,74231.0
2018-05-04 15:45:00,104.08,104.09,104.02,104.02,129176.0,96.987,96.9963,96.9311,96.9311,129176.0
2018-05-04 15:50:00,104.03,104.04,103.89,103.91,160725.0,96.9404,96.9497,96.81,96.8286,160725.0
2018-05-04 15:55:00,103.91,104.04,103.88,104.02,496261.0,96.8286,96.9497,96.8006,96.9311,496261.0
2018-05-07 09:30:00,104.56,104.67,104.17,104.36,66991.0,97.4343,97.5368,97.0709,97.2479,66991.0
2018-05-07 09:35:00,104.4,104.46,104.37,104.45,35893.0,97.2852,97.3411,97.2573,97.3318,35893.0
2018-05-07 09:40:00,104.46,104.51,104.37,104.48,51609.0,97.3411,97.3877,97.2573,97.3598,51609.0
2018-05-07 09:45:00,104.5,104.52,104.34,104.35,61893.0,97.3784,97.397,97.2293,97.2386,61893.0
2018-05-07 09:50:00,104.37,104.46,104.33,104.44,34784.0,97.2573,97.3411,97.22,97.3225,34784.0
2018-05-07 09:55:00,104.43,104.5,104.41,104.48,22206.0,97.3132,97.3784,97.2945,97.3598,22206.0
2018-05-07 10:00:00,104.49,104.56,104.46,104.56,27067.0,97.3691,97.4343,97.3411,97.4343,27067.0
2018-05-07 10:05:00,104.55,104.56,104.42,104.45,33200.0,97.425,97.4343,97.3038,97.3318,33200.0
2018-05-07 10:10:00,104.45,104.46,104.34,104.34,35891.0,97.3318,97.3411,97.2293,97.2293,35891.0
2018-05-07 10:15:00,104.34,104.38,104.31,104.32,29391.0,97.2293,97.2666,97.2013,97.2107,29391.0
2018-05-07 10:20:00,104.34,104.34,104.21,104.29,36165.0,97.2293,97.2293,97.1082,97.1827,36165.0
2018-05-07 10:25:00,104.29,104.32,104.19,104.31,39846.0,97.1827,97.2107,97.0895,97.2013,39846.0
2018-05-07 10:30:00,104.3,104.35,104.28,104.31,28947.0,97.192,97.2386,97.1734,97.2013,28947.0
2018-05-07 10:35:00,104.31,104.32,104.07,104.12,30399.0,97.2013,97.2107,96.9777,97.0243,30399.0
2018-05-07 10:40:00,104.12,104.17,104.03,104.17,50147.0,97.0243,97.0709,96.9404,97.0709,50147.0
2018-05-07 10:45:00,104.16,104.28,104.13,104.26,14364.0,97.0616,97.1734,97.0336,97.1547,14364.0
2018-05-07 10:50:00,104.27,104.3,104.23,104.26,26650.0,97.1641,97.192,97.1268,97.1547,26650.0
2018-05-07 10:55:00,104.24,104.32,104.23,104.3,15124.0,97.1361,97.2107,97.1268,97.192,15124.0
2018-05-07 11:00:00,104.3,104.35,104.27,104.3,9837.0,97.192,97.2386,97.1641,97.192,9837.0
2018-05-07 11:05:00,104.31,104.32,104.22,104.32,19063.0,97.2013,97.2107,97.1175,97.2107,19063.0
2018-05-07 11:10:00,104.32,104.45,104.31,104.44,33079.0,97.2107,97.3318,97.2013,97.3225,33079.0
2018-05-07 11:15:00,104.46,104.48,104.42,104.43,33155.0,97.3411,97.3598,97.3038,97.3132,33155.0
2018-05-07 11:20:00,104.44,104.45,104.39,104.44,19046.0,97.3225,97.3318,97.2759,97.3225,19046.0
2018-05-07 11:25:00,104.45,104.48,104.36,104.46,35501.0,97.3318,97.3598,97.2479,97.3411,35501.0
2018-05-07 11:30:00,104.46,104.47,104.37,104.37,16335.0,97.3411,97.3504,97.2573,97.2573,16335.0
2018-05-07 11:35:00,104.36,104.4,104.35,104.35,14902.0,97.2479,97.2852,97.2386,97.2386,14902.0
2018-05-07 11:40:00,104.37,104.41,104.33,104.33,22540.0,97.2573,97.2945,97.22,97.22,22540.0
2018-05-07 11:45:00,104.34,104.35,104.3,104.32,26275.0,97.2293,97.2386,97.192,97.2107,26275.0
2018-05-07 11:50:00,104.32,104.4,104.29,104.36,15186.0,97.2107,97.2852,97.1827,97.2479,15186.0
2018-05-07 11:55:00,104.36,104.4,104.33,104.39,28876.0,97.2479,97.2852,97.22,97.2759,28876.0
2018-05-07 12:00:00,104.39,104.4,104.35,104.37,14900.0,97.2759,97.2852,97.2386,97.2573,14900.0
2018-05-07 12:05:00,104.37,104.38,104.33,104.33,12427.0,97.2573,97.2666,97.22,97.22,12427.0
2018-05-07 12:10:00,104.32,104.39,104.32,104.39,6849.0,97.2107,97.2759,97.2107,97.2759,6849.0
2018-05-07 12:15:00,104.4,104.4,104.33,104.38,22208.0,97.2852,97.2852,97.22,97.2666,22208.0
2018-05-07 12:20:00,104.39,104.41,104.29,104.3,29893.0,97.2759,97.2945,97.1827,97.192,29893.0
2018-05-07 12:25:00,104.32,104.41,104.32,104.38,7873.0,97.2107,97.2945,97.2107,97.2666,7873.0
2018-05-07 12:30:00,104.37,104.39,104.34,104.37,15632.0,97.2573,97.2759,97.2293,97.2573,15632.0
2018-05-07 12:35:00,104.37,104.42,104.36,104.4,17819.0,97.2573,97.3038,97.2479,97.2852,17819.0
2018-05-07 12:40:00,104.39,104.4,104.31,104.33,18343.0,97.2759,97.2852,97.2013,97.22,18343.0
2018-05-07 12:45:00,104.34,104.37,104.25,104.29,18007.0,97.2293,97.2573,97.1454,97.1827,18007.0
2018-05-07 12:50:00,104.29,104.3,104.28,104.29,8061.0,97.1827,97.192,97.1734,97.1827,8061.0
2018-05-07 12:55:00,104.29,104.3,104.25,104.27,10891.0,97.1827,97.192,97.1454,97.1641,10891.0
2018-05-07 13:00:00,104.28,104.32,104.24,104.25,11085.0,97.1734,97.2107,97.1361,97.1454,11085.0
2018-05-07 13:05:00,104.25,104.27,104.15,104.16,15869.0,97.1454,97.1641,97.0522,97.0616,15869.0
2018-05-07 13:10:00,104.17,104.2,104.14,104.19,19056.0,97.0709,97.0988,97.0429,97.0895,19056.0
2018-05-07 13:15:00,104.18,104.19,104.14,104.19,10919.0,97.0802,97.0895,97.0429,97.0895,10919.0
2018-05-07 13:20:00,104.19,104.25,104.18,104.22,11711.0,97.0895,97.1454,97.0802,97.1175,11711.0
2018-05-07 13:25:00,104.22,104.26,104.2,104.21,9584.0,97.1175,97.1547,97.0988,97.1082,9584.0
2018-05-07 13:30:00,104.22,104.29,104.2,104.28,8245.0,97.1175,97.1827,97.0988,97.1734,8245.0
2018-05-07 13:35:00,104.27,104.27,104.2,104.24,9244.0,97.1641,97.1641,97.0988,97.1361,9244.0
2018-05-07 13:40:00,104.25,104.29,104.25,104.28,12053.0,97.1454,97.1827,97.1454,97.1734,12053.0
2018-05-07 13:45:00,104.27,104.27,104.23,104.23,16717.0,97.1641,97.1641,97.1268,97.1268,16717.0
2018-05-07 13:50:00,104.24,104.29,104.23,104.29,14907.0,97.1361,97.1827,97.1268,97.1827,14907.0
2018-05-07 13:55:00,104.29,104.32,104.25,104.3,275825.0,97.1827,97.2107,97.1454,97.192,275825.0
2018-05-07 14:00:00,104.29,104.36,104.27,104.35,12745.0,97.1827,97.2479,97.1641,97.2386,12745.0
2018-05-07 14:05:00,104.35,104.37,104.33,104.37,9755.0,97.2386,97.2573,97.22,97.2573,9755.0
2018-05-07 14:10:00,104.37,104.41,104.34,104.38,17768.0,97.2573,97.2945,97.2293,97.2666,17768.0
2018-05-07 14:15:00,104.39,104.48,104.39,104.47,19355.0,97.2759,97.3598,97.2759,97.3504,19355.0
2018-05-07 14:20:00,104.47,104.49,104.45,104.47,16481.0,97.3504,97.3691,97.3318,97.3504,16481.0
2018-05-07 14:25:00,104.47,104.48,104.41,104.48,15257.0,97.3504,97.3598,97.2945,97.3598,15257.0
2018-05-07 14:30:00,104.48,104.56,104.45,104.55,25442.0,97.3598,97.4343,97.3318,97.425,25442.0
2018-05-07 14:35:00,104.57,104.59,104.5,104.5,34315.0,97.4436,97.4623,97.3784,97.3784,34315.0
2018-05-07 14:40:00,104.51,104.54,104.39,104.42,29174.0,97.3877,97.4157,97.2759,97.3038,29174.0
2018-05-07 14:45:00,104.41,104.42,104.34,104.34,32999.0,97.2945,97.3038,97.2293,97.2293,32999.0
2018-05-07 14:50:00,104.35,104.35,104.21,104.25,26156.0,97.2386,97.2386,97.1082,97.1454,26156.0
2018-05-07 14:55:00,104.27,104.32,104.17,104.23,17846.0,97.1641,97.2107,97.0709,97.1268,17846.0
2018-05-07 15:00:00,104.23,104.33,104.23,104.31,25046.0,97.1268,97.22,97.1268,97.2013,25046.0
2018-05-07 15:05:00,104.33,104.38,104.31,104.34,30682.0,97.22,97.2666,97.2013,97.2293,30682.0
2018-05-07 15:10:00,104.35,104.37,104.07,104.08,75855.0,97.2386,97.2573,96.9777,96.987,75855.0
2018-05-07 15:15:00,104.09,104.18,104.05,104.09,57573.0,96.9963,97.0802,96.9591,96.9963,57573.0
2018-05-07 15:20:00,104.09,104.11,103.99,104.08,58913.0,96.9963,97.015,96.9031,96.987,58913.0
2018-05-07 15:25:00,104.08,104.15,104.0,104.14,62151.0,96.987,97.0522,96.9125,97.0429,62151.0
2018-05-07 15:30:00,104.13,104.21,104.08,104.2,69420.0,97.0336,97.1082,96.987,97.0988,69420.0
2018-05-07 15:35:00,104.2,104.27,104.17,104.23,47367.0,97.0988,97.1641,97.0709,97.1268,47367.0
2018-05-07 15:40:00,104.22,104.3,104.21,104.27,53729.0,97.1175,97.192,97.1082,97.1641,53729.0
2018-05-07 15:45:00,104.26,104.37,104.2,104.36,57827.0,97.1547,97.2573,97.0988,97.2479,57827.0
2018-05-07 15:50:00,104.36,104.37,104.23,104.32,89207.0,97.2479,97.2573,97.1268,97.2107,89207.0
2018-05-07 15:55:00,104.33,104.41,104.32,104.38,398167.0,97.22,97.2945,97.2107,97.2666,398167.0
2018-05-08 09:30:00,104.1,104.24,104.0,104.22,52407.0,97.0057,97.1361,96.9125,97.1175,52407.0
2018-05-08 09:35:00,104.25,104.26,104.05,104.17,64425.0,97.1454,97.1547,96.9591,97.0709,64425.0
2018-05-08 09:40:00,104.16,104.21,104.03,104.05,87090.0,97.0616,97.1082,96.9404,96.9591,87090.0
2018-05-08 09:45:00,104.05,104.12,103.99,103.99,67043.0,96.9591,97.0243,96.9031,96.9031,67043.0
2018-05-08 09:50:00,103.99,104.05,103.92,103.96,22187.0,96.9031,96.9591,96.8379,96.8752,22187.0
2018-05-08 09:55:00,103.95,104.0,103.86,103.94,35187.0,96.8659,96.9125,96.782,96.8566,35187.0
2018-05-08 10:00:00,103.94,104.0,103.9,103.99,21496.0,96.8566,96.9125,96.8193,96.9031,21496.0
2018-05-08 10:05:00,103.98,104.12,103.93,104.1,18335.0,96.8938,97.0243,96.8472,97.0057,18335.0
2018-05-08 10:10:00,104.09,104.14,104.01,104.01,11005.0,96.9963,97.0429,96.9218,96.9218,11005.0
2018-05-08 10:15:00,104.0,104.09,103.97,104.06,15559.0,96.9125,96.9963,96.8845,96.9684,15559.0
2018-05-08 10:20:00,104.05,104.05,103.92,103.95,22081.0,96.9591,96.9591,96.8379,96.8659,22081.0
2018-05-08 10:25:00,103.96,104.02,103.94,103.97,16378.0,96.8752,96.9311,96.8566,96.8845,16378.0
2018-05-08 10:30:00,103.97,104.13,103.96,104.13,40561.0,96.8845,97.0336,96.8752,97.0336,40561.0
2018-05-08 10:35:00,104.15,104.2,104.12,104.13,19664.0,97.0522,97.0988,97.0243,97.0336,19664.0
2018-05-08 10:40:00,104.12,104.15,104.09,104.12,21509.0,97.0243,97.0522,96.9963,97.0243,21509.0
2018-05-08 10:45:00,104.11,104.12,104.03,104.03,26870.0,97.015,97.0243,96.9404,96.9404,26870.0
2018-05-08 10:50:00,104.02,104.1,104.0,104.09,14458.0,96.9311,97.0057,96.9125,96.9963,14458.0
2018-05-08 10:55:00,104.08,104.09,103.95,103.95,22965.0,96.987,96.9963,96.8659,96.8659,22965.0
2018-05-08 11:00:00,103.94,103.99,103.92,103.95,31760.0,96.8566,96.9031,96.8379,96.8659,31760.0
2018-05-08 11:05:00,103.96,103.97,103.87,103.89,29566.0,96.8752,96.8845,96.7913,96.81,29566.0
2018-05-08 11:10:00,103.91,104.18,103.91,104.14,39582.0,96.8286,97.0802,96.8286,97.0429,39582.0
2018-05-08 11:15:00,104.14,104.31,104.13,104.2,21448.0,97.0429,97.2013,97.0336,97.0988,21448.0
2018-05-08 11:20:00,104.19,104.34,104.14,104.16,74047.0,97.0895,97.2293,97.0429,97.0616,74047.0
2018-05-08 11:25:00,104.16,104.25,104.13,104.2,31871.0,97.0616,97.1454,97.0336,97.0988,31871.0
2018-05-08 11:30:00,104.19,104.23,104.11,104.11,33459.0,97.0895,97.1268,97.015,97.015,33459.0
2018-05-08 11:35:00,104.12,104.17,103.99,104.0,80836.0,97.0243,97.0709,96.9031,96.9125,80836.0
2018-05-08 11:40:00,103.99,104.07,103.97,104.07,23523.0,96.9031,96.9777,96.8845,96.9777,23523.0
2018-05-08 11:45:00,104.07,104.15,104.02,104.11,36724.0,96.9777,97.0522,96.9311,97.015,36724.0
2018-05-08 11:50:00,104.11,104.19,104.06,104.13,39907.0,97.015,97.0895,96.9684,97.0336,39907.0
2018-05-08 11:55:00,104.13,104.15,103.99,104.0,51814.0,97.0336,97.0522,96.9031,96.9125,51814.0
2018-05-08 12:00:00,103.99,104.02,103.92,103.95,17273.0,96.9031,96.9311,96.8379,96.8659,17273.0
2018-05-08 12:05:00,103.95,103.99,103.87,103.98,17250.0,96.8659,96.9031,96.7913,96.8938,17250.0
2018-05-08 12:10:00,103.95,103.99,103.95,103.98,16746.0,96.8659,96.9031,96.8659,96.8938,16746.0
2018-05-08 12:15:00,103.97,104.01,103.9,103.94,79992.0,96.8845,96.9218,96.8193,96.8566,79992.0
2018-05-08 12:20:00,103.94,103.96,103.86,103.92,31300.0,96.8566,96.8752,96.782,96.8379,31300.0
2018-05-08 12:25:00,103.92,103.94,103.8,103.84,596677.0,96.8379,96.8566,96.7261,96.7634,596677.0
2018-05-08 12:30:00,103.83,103.83,103.75,103.78,328197.0,96.7541,96.7541,96.6795,96.7075,328197.0
2018-05-08 12:35:00,103.77,103.82,103.69,103.78,137026.0,96.6981,96.7447,96.6236,96.7075,137026.0
2018-05-08 12:40:00,103.78,103.81,103.77,103.81,102800.0,96.7075,96.7354,96.6981,96.7354,102800.0
2018-05-08 12:45:00,103.81,103.81,103.7,103.72,874720.0,96.7354,96.7354,96.6329,96.6515,874720.0
2018-05-08 12:50:00,103.73,103.73,103.59,103.61,183705.0,96.6609,96.6609,96.5304,96.549,183705.0
2018-05-08 12:55:00,103.62,103.63,103.5,103.59,136465.0,96.5584,96.5677,96.4465,96.5304,136465.0
2018-05-08 13:00:00,103.59,103.73,103.56,103.66,25625.0,96.5304,96.6609,96.5025,96.5956,25625.0
2018-05-08 13:05:00,103.67,103.71,103.63,103.63,27000.0,96.605,96.6422,96.5677,96.5677,27000.0
2018-05-08 13:10:00,103.64,103.66,103.57,103.62,82082.0,96.577,96.5956,96.5118,96.5584,82082.0
2018-05-08 13:15:00,103.62,103.64,103.58,103.62,13769.0,96.5584,96.577,96.5211,96.5584,13769.0
2018-05-08 13:20:00,103.62,103.66,103.61,103.64,16988.0,96.5584,96.5956,96.549,96.577,16988.0
2018-05-08 13:25:00,103.65,103.8,103.64,103.78,35167.0,96.5863,96.7261,96.577,96.7075,35167.0
2018-05-08 13:30:00,103.79,103.8,103.75,103.75,7500.0,96.7168,96.7261,96.6795,96.6795,7500.0
2018-05-08 13:35:00,103.76,103.79,103.74,103.79,21827.0,96.6888,96.7168,96.6702,96.7168,21827.0
2018-05-08 13:40:00,103.78,103.85,103.77,103.83,15192.0,96.7075,96.7727,96.6981,96.7541,15192.0
2018-05-08 13:45:00,103.83,103.88,103.83,103.86,10900.0,96.7541,96.8006,96.7541,96.782,10900.0
2018-05-08 13:50:00,103.87,103.89,103.84,103.84,14896.0,96.7913,96.81,96.7634,96.7634,14896.0
2018-05-08 13:55:00,103.83,103.83,103.68,103.7,67373.0,96.7541,96.7541,96.6143,96.6329,67373.0
2018-05-08 14:00:00,103.72,103.83,103.71,103.77,39700.0,96.6515,96.7541,96.6422,96.6981,39700.0
2018-05-08 14:05:00,103.78,103.78,103.69,103.69,32714.0,96.7075,96.7075,96.6236,96.6236,32714.0
2018-05-08 14:10:00,103.69,103.73,103.55,103.61,70968.0,96.6236,96.6609,96.4931,96.549,70968.0
2018-05-08 14:15:00,103.61,103.68,103.57,103.63,41366.0,96.549,96.6143,96.5118,96.5677,41366.0
2018-05-08 14:20:00,103.64,103.79,103.56,103.76,97687.0,96.577,96.7168,96.5025,96.6888,97687.0
2018-05-08 14:25:00,103.77,103.9,103.66,103.73,35035.0,96.6981,96.8193,96.5956,96.6609,35035.0
2018-05-08 14:30:00,103.73,103.76,103.62,103.69,34908.0,96.6609,96.6888,96.5584,96.6236,34908.0
2018-05-08 14:35:00,103.7,103.74,103.56,103.56,32601.0,96.6329,96.6702,96.5025,96.5025,32601.0
2018-05-08 14:40:00,103.57,103.57,103.36,103.46,68519.0,96.5118,96.5118,96.3161,96.4093,68519.0
2018-05-08 14:45:00,103.46,103.51,103.44,103.5,41315.0,96.4093,96.4559,96.3906,96.4465,41315.0
2018-05-08 14:50:00,103.5,103.65,103.47,103.59,87127.0,96.4465,96.5863,96.4186,96.5304,87127.0
2018-05-08 14:55:00,103.59,103.62,103.5,103.5,27271.0,96.5304,96.5584,96.4465,96.4465,27271.0
2018-05-08 15:00:00,103.5,103.63,103.42,103.6,55367.0,96.4465,96.5677,96.372,96.5397,55367.0
2018-05-08 15:05:00,103.61,103.71,103.61,103.68,34801.0,96.549,96.6422,96.549,96.6143,34801.0
2018-05-08 15:10:00,103.67,103.79,103.65,103.77,34406.0,96.605,96.7168,96.5863,96.6981,34406.0
2018-05-08 15:15:00,103.77,103.79,103.68,103.72,85679.0,96.6981,96.7168,96.6143,96.6515,85679.0
2018-05-08 15:20:00,103.73,103.81,103.73,103.75,33947.0,96.6609,96.7354,96.6609,96.6795,33947.0
2018-05-08 15:25:00,103.76,103.81,103.73,103.78,34324.0,96.6888,96.7354,96.6609,96.7075,34324.0
2018-05-08 15:30:00,103.78,103.89,103.77,103.84,46269.0,96.7075,96.81,96.6981,96.7634,46269.0
2018-05-08 15:35:00,103.84,103.88,103.83,103.83,29811.0,96.7634,96.8006,96.7541,96.7541,29811.0
2018-05-08 15:40:00,103.84,103.89,103.78,103.78,43989.0,96.7634,96.81,96.7075,96.7075,43989.0
2018-05-08 15:45:00,103.79,103.82,103.73,103.75,125473.0,96.7168,96.7447,96.6609,96.6795,125473.0
2018-05-08 15:50:00,103.76,103.89,103.76,103.85,149879.0,96.6888,96.81,96.6888,96.7727,149879.0
2018-05-08 15:55:00,103.84,103.94,103.83,103.94,344779.0,96.7634,96.8566,96.7541,96.8566,344779.0
2018-05-09 09:30:00,104.09,104.25,103.95,104.2,71409.0,96.9963,97.1454,96.8659,97.0988,71409.0
2018-05-09 09:35:00,104.2,104.31,103.96,104.01,62398.0,97.0988,97.2013,96.8752,96.9218,62398.0
2018-05-09 09:40:00,104.04,104.27,104.04,104.19,44279.0,96.9497,97.1641,96.9497,97.0895,44279.0
2018-05-09 09:45:00,104.19,104.23,104.08,104.11,58001.0,97.0895,97.1268,96.987,97.015,58001.0
2018-05-09 09:50:00,104.13,104.18,104.01,104.09,57263.0,97.0336,97.0802,96.9218,96.9963,57263.0
2018-05-09 09:55:00,104.09,104.09,103.98,104.02,19756.0,96.9963,96.9963,96.8938,96.9311,19756.0
2018-05-09 10:00:00,104.01,104.09,103.9,104.03,24569.0,96.9218,96.9963,96.8193,96.9404,24569.0
2018-05-09 10:05:00,104.03,104.1,103.99,104.1,27693.0,96.9404,97.0057,96.9031,97.0057,27693.0
2018-05-09 10:10:00,104.11,104.11,104.02,104.06,21391.0,97.015,97.015,96.9311,96.9684,21391.0
2018-05-09 10:15:00,104.06,104.07,103.96,103.96,22044.0,96.9684,96.9777,96.8752,96.8752,22044.0
2018-05-09 10:20:00,103.96,103.99,103.9,103.92,23052.0,96.8752,96.9031,96.8193,96.8379,23052.0
2018-05-09 10:25:00,103.92,103.93,103.81,103.82,18514.0,96.8379,96.8472,96.7354,96.7447,18514.0
2018-05-09 10:30:00,103.84,103.89,103.72,103.76,36481.0,96.7634,96.81,96.6515,96.6888,36481.0
2018-05-09 10:35:00,103.76,103.81,103.67,103.7,15261.0,96.6888,96.7354,96.605,96.6329,15261.0
2018-05-09 10:40:00,103.7,103.86,103.69,103.76,37140.0,96.6329,96.782,96.6236,96.6888,37140.0
2018-05-09 10:45:00,103.76,103.8,103.71,103.77,43669.0,96.6888,96.7261,96.6422,96.6981,43669.0
2018-05-09 10:50:00,103.77,103.77,103.58,103.59,42840.0,96.6981,96.6981,96.5211,96.5304,42840.0
2018-05-09 10:55:00,103.58,103.62,103.53,103.53,34392.0,96.5211,96.5584,96.4745,96.4745,34392.0
2018-05-09 11:00:00,103.54,103.59,103.5,103.53,22655.0,96.4838,96.5304,96.4465,96.4745,22655.0
2018-05-09 11:05:00,103.53,103.54,103.45,103.52,17575.0,96.4745,96.4838,96.3999,96.4652,17575.0
2018-05-09 11:10:00,103.51,103.55,103.46,103.46,88558.0,96.4559,96.4931,96.4093,96.4093,88558.0
2018-05-09 11:15:00,103.47,103.56,103.44,103.56,47655.0,96.4186,96.5025,96.3906,96.5025,47655.0
2018-05-09 11:20:00,103.57,103.64,103.56,103.6,42488.0,96.5118,96.577,96.5025,96.5397,42488.0
2018-05-09 11:25:00,103.59,103.63,103.58,103.62,31075.0,96.5304,96.5677,96.5211,96.5584,31075.0
2018-05-09 11:30:00,103.63,103.65,103.59,103.64,18763.0,96.5677,96.5863,96.5304,96.577,18763.0
2018-05-09 11:35:00,103.63,103.65,103.59,103.62,13801.0,96.5677,96.5863,96.5304,96.5584,13801.0
2018-05-09 11:40:00,103.62,103.69,103.6,103.65,17597.0,96.5584,96.6236,96.5397,96.5863,17597.0
2018-05-09 11:45:00,103.66,103.67,103.57,103.63,16256.0,96.5956,96.605,96.5118,96.5677,16256.0
2018-05-09 11:50:00,103.64,103.66,103.61,103.65,8833.0,96.577,96.5956,96.549,96.5863,8833.0
2018-05-09 11:55:00,103.67,103.71,103.63,103.71,9290.0,96.605,96.6422,96.5677,96.6422,9290.0
2018-05-09 12:00:00,103.72,103.78,103.7,103.72,13145.0,96.6515,96.7075,96.6329,96.6515,13145.0
2018-05-09 12:05:00,103.72,103.74,103.68,103.7,10847.0,96.6515,96.6702,96.6143,96.6329,10847.0
2018-05-09 12:10:00,103.71,103.78,103.7,103.76,33382.0,96.6422,96.7075,96.6329,96.6888,33382.0
2018-05-09 12:15:00,103.77,103.8,103.76,103.79,6206.0,96.6981,96.7261,96.6888,96.7168,6206.0
2018-05-09 12:20:00,103.79,103.95,103.79,103.92,25398.0,96.7168,96.8659,96.7168,96.8379,25398.0
2018-05-09 12:25:00,103.92,104.01,103.9,103.99,45535.0,96.8379,96.9218,96.8193,96.9031,45535.0
2018-05-09 12:30:00,103.99,104.06,103.99,104.05,27396.0,96.9031,96.9684,96.9031,96.9591,27396.0
2018-05-09 12:35:00,104.05,104.06,103.97,103.98,21166.0,96.9591,96.9684,96.8845,96.8938,21166.0
2018-05-09 12:40:00,103.98,104.06,103.95,104.06,15994.0,96.8938,96.9684,96.8659,96.9684,15994.0
2018-05-09 12:45:00,104.07,104.2,104.06,104.2,47394.0,96.9777,97.0988,96.9684,97.0988,47394.0
2018-05-09 12:50:00,104.21,104.22,104.18,104.19,12402.0,97.1082,97.1175,97.0802,97.0895,12402.0
2018-05-09 12:55:00,104.2,104.24,104.19,104.21,27075.0,97.0988,97.1361,97.0895,97.1082,27075.0
2018-05-09 13:00:00,104.22,104.32,104.21,104.28,45840.0,97.1175,97.2107,97.1082,97.1734,45840.0
2018-05-09 13:05:00,104.28,104.29,104.26,104.28,55165.0,97.1734,97.1827,97.1547,97.1734,55165.0
2018-05-09 13:10:00,104.28,104.29,104.19,104.22,40647.0,97.1734,97.1827,97.0895,97.1175,40647.0
2018-05-09 13:15:00,104.22,104.22,104.11,104.13,167168.0,97.1175,97.1175,97.015,97.0336,167168.0
2018-05-09 13:20:00,104.14,104.21,104.14,104.21,16667.0,97.0429,97.1082,97.0429,97.1082,16667.0
2018-05-09 13:25:00,104.2,104.28,104.16,104.28,35157.0,97.0988,97.1734,97.0616,97.1734,35157.0
2018-05-09 13:30:00,104.27,104.32,104.27,104.29,21905.0,97.1641,97.2107,97.1641,97.1827,21905.0
2018-05-09 13:35:00,104.3,104.31,104.27,104.28,13020.0,97.192,97.2013,97.1641,97.1734,13020.0
2018-05-09 13:40:00,104.28,104.33,104.27,104.31,9447.0,97.1734,97.22,97.1641,97.2013,9447.0
2018-05-09 13:45:00,104.32,104.36,104.28,104.35,40979.0,97.2107,97.2479,97.1734,97.2386,40979.0
2018-05-09 13:50:00,104.35,104.36,104.32,104.34,16459.0,97.2386,97.2479,97.2107,97.2293,16459.0
2018-05-09 13:55:00,104.34,104.36,104.3,104.35,12694.0,97.2293,97.2479,97.192,97.2386,12694.0
2018-05-09 14:00:00,104.34,104.35,104.27,104.29,9950.0,97.2293,97.2386,97.1641,97.1827,9950.0
2018-05-09 14:05:00,104.3,104.31,104.27,104.28,9388.0,97.192,97.2013,97.1641,97.1734,9388.0
2018-05-09 14:10:00,104.28,104.35,104.28,104.31,31331.0,97.1734,97.2386,97.1734,97.2013,31331.0
2018-05-09 14:15:00,104.31,104.34,104.26,104.26,13387.0,97.2013,97.2293,97.1547,97.1547,13387.0
2018-05-09 14:20:00,104.25,104.26,104.16,104.19,33889.0,97.1454,97.1547,97.0616,97.0895,33889.0
2018-05-09 14:25:00,104.2,104.2,104.11,104.14,40800.0,97.0988,97.0988,97.015,97.0429,40800.0
2018-05-09 14:30:00,104.14,104.18,104.11,104.16,15836.0,97.0429,97.0802,97.015,97.0616,15836.0
2018-05-09 14:35:00,104.18,104.2,104.15,104.15,37050.0,97.0802,97.0988,97.0522,97.0522,37050.0
2018-05-09 14:40:00,104.16,104.23,104.16,104.18,17955.0,97.0616,97.1268,97.0616,97.0802,17955.0
2018-05-09 14:45:00,104.19,104.26,104.18,104.23,12505.0,97.0895,97.1547,97.0802,97.1268,12505.0
2018-05-09 14:50:00,104.24,104.28,104.16,104.17,48209.0,97.1361,97.1734,97.0616,97.0709,48209.0
2018-05-09 14:55:00,104.17,104.25,104.17,104.25,20256.0,97.0709,97.1454,97.0709,97.1454,20256.0
2018-05-09 15:00:00,104.24,104.25,104.21,104.21,12239.0,97.1361,97.1454,97.1082,97.1082,12239.0
2018-05-09 15:05:00,104.22,104.3,104.22,104.27,52203.0,97.1175,97.192,97.1175,97.1641,52203.0
2018-05-09 15:10:00,104.27,104.27,104.2,104.21,15512.0,97.1641,97.1641,97.0988,97.1082,15512.0
2018-05-09 15:15:00,104.21,104.23,104.14,104.16,28404.0,97.1082,97.1268,97.0429,97.0616,28404.0
2018-05-09 15:20:00,104.16,104.24,104.16,104.21,46506.0,97.0616,97.1361,97.0616,97.1082,46506.0
2018-05-09 15:25:00,104.21,104.22,104.15,104.17,30585.0,97.1082,97.1175,97.0522,97.0709,30585.0
2018-05-09 15:30:00,104.18,104.24,104.15,104.16,39662.0,97.0802,97.1361,97.0522,97.0616,39662.0
2018-05-09 15:35:00,104.17,104.21,104.13,104.13,23013.0,97.0709,97.1082,97.0336,97.0336,23013.0
2018-05-09 15:40:00,104.13,104.15,104.08,104.13,37874.0,97.0336,97.0522,96.987,97.0336,37874.0
2018-05-09 15:45:00,104.14,104.21,104.14,104.2,73134.0,97.0429,97.1082,97.0429,97.0988,73134.0
2018-05-09 15:50:00,104.2,104.25,104.2,104.24,114868.0,97.0988,97.1454,97.0988,97.1361,114868.0
2018-05-09 15:55:00,104.24,104.3,104.22,104.29,509051.0,97.1361,97.192,97.1175,97.1827,509051.0
2018-05-10 09:30:00,104.27,104.41,104.13,104.26,107069.0,97.1641,97.2945,97.0336,97.1547,107069.0
2018-05-10 09:35:00,104.27,104.44,104.24,104.38,127296.0,97.1641,97.3225,97.1361,97.2666,127296.0
2018-05-10 09:40:00,104.39,104.44,104.3,104.34,75045.0,97.2759,97.3225,97.192,97.2293,75045.0
2018-05-10 09:45:00,104.35,104.42,104.33,104.37,87032.0,97.2386,97.3038,97.22,97.2573,87032.0
2018-05-10 09:50:00,104.37,104.45,104.36,104.44,28291.0,97.2573,97.3318,97.2479,97.3225,28291.0
2018-05-10 09:55:00,104.44,104.5,104.44,104.47,19059.0,97.3225,97.3784,97.3225,97.3504,19059.0
2018-05-10 10:00:00,104.5,104.51,104.35,104.39,52958.0,97.3784,97.3877,97.2386,97.2759,52958.0
2018-05-10 10:05:00,104.38,104.45,104.37,104.41,35544.0,97.2666,97.3318,97.2573,97.2945,35544.0
2018-05-10 10:10:00,104.41,104.43,104.33,104.41,41473.0,97.2945,97.3132,97.22,97.2945,41473.0
2018-05-10 10:15:00,104.41,104.41,104.23,104.26,28701.0,97.2945,97.2945,97.1268,97.1547,28701.0
2018-05-10 10:20:00,104.26,104.26,104.18,104.19,57278.0,97.1547,97.1547,97.0802,97.0895,57278.0
2018-05-10 10:25:00,104.19,104.31,104.19,104.31,40228.0,97.0895,97.2013,97.0895,97.2013,40228.0
2018-05-10 10:30:00,104.3,104.39,104.3,104.38,44429.0,97.192,97.2759,97.192,97.2666,44429.0
2018-05-10 10:35:00,104.38,104.48,104.38,104.43,15327.0,97.2666,97.3598,97.2666,97.3132,15327.0
2018-05-10 10:40:00,104.43,104.45,104.36,104.36,40910.0,97.3132,97.3318,97.2479,97.2479,40910.0
2018-05-10 10:45:00,104.38,104.41,104.37,104.39,22697.0,97.2666,97.2945,97.2573,97.2759,22697.0
2018-05-10 10:50:00,104.39,104.43,104.32,104.43,19813.0,97.2759,97.3132,97.2107,97.3132,19813.0
2018-05-10 10:55:00,104.43,104.48,104.43,104.45,15767.0,97.3132,97.3598,97.3132,97.3318,15767.0
2018-05-10 11:00:00,104.45,104.48,104.42,104.44,19945.0,97.3318,97.3598,97.3038,97.3225,19945.0
2018-05-10 11:05:00,104.44,104.44,104.41,104.42,10536.0,97.3225,97.3225,97.2945,97.3038,10536.0
2018-05-10 11:10:00,104.42,104.46,104.42,104.45,8606.0,97.3038,97.3411,97.3038,97.3318,8606.0
2018-05-10 11:15:00,104.46,104.47,104.43,104.43,25648.0,97.3411,97.3504,97.3132,97.3132,25648.0
2018-05-10 11:20:00,104.43,104.44,104.4,104.44,16989.0,97.3132,97.3225,97.2852,97.3225,16989.0
2018-05-10 11:25:00,104.44,104.47,104.38,104.39,12370.0,97.3225,97.3504,97.2666,97.2759,12370.0
2018-05-10 11:30:00,104.39,104.41,104.35,104.41,13305.0,97.2759,97.2945,97.2386,97.2945,13305.0
2018-05-10 11:35:00,104.4,104.47,104.4,104.47,11847.0,97.2852,97.3504,97.2852,97.3504,11847.0
2018-05-10 11:40:00,104.48,104.5,104.45,104.48,15130.0,97.3598,97.3784,97.3318,97.3598,15130.0
2018-05-10 11:45:00,104.48,104.55,104.47,104.55,32033.0,97.3598,97.425,97.3504,97.425,32033.0
2018-05-10 11:50:00,104.54,104.55,104.48,104.49,7136.0,97.4157,97.425,97.3598,97.3691,7136.0
2018-05-10 11:55:00,104.48,104.55,104.48,104.52,13738.0,97.3598,97.425,97.3598,97.397,13738.0
2018-05-10 12:00:00,104.52,104.56,104.51,104.55,3427.0,97.397,97.4343,97.3877,97.425,3427.0
2018-05-10 12:05:00,104.55,104.59,104.52,104.59,23463.0,97.425,97.4623,97.397,97.4623,23463.0
2018-05-10 12:10:00,104.59,104.63,104.58,104.58,42853.0,97.4623,97.4995,97.4529,97.4529,42853.0
2018-05-10 12:15:00,104.57,104.57,104.5,104.51,10318.0,97.4436,97.4436,97.3784,97.3877,10318.0
2018-05-10 12:20:00,104.51,104.53,104.48,104.48,14378.0,97.3877,97.4063,97.3598,97.3598,14378.0
2018-05-10 12:25:00,104.48,104.59,104.48,104.57,19529.0,97.3598,97.4623,97.3598,97.4436,19529.0
2018-05-10 12:30:00,104.57,104.62,104.52,104.61,12494.0,97.4436,97.4902,97.397,97.4809,12494.0
2018-05-10 12:35:00,104.61,104.65,104.58,104.65,9631.0,97.4809,97.5182,97.4529,97.5182,9631.0
2018-05-10 12:40:00,104.64,104.68,104.6,104.64,33909.0,97.5089,97.5461,97.4716,97.5089,33909.0
2018-05-10 12:45:00,104.64,104.65,104.61,104.63,10226.0,97.5089,97.5182,97.4809,97.4995,10226.0
2018-05-10 12:50:00,104.63,104.64,104.58,104.61,13132.0,97.4995,97.5089,97.4529,97.4809,13132.0
2018-05-10 12:55:00,104.61,104.65,104.6,104.61,13658.0,97.4809,97.5182,97.4716,97.4809,13658.0
2018-05-10 13:00:00,104.61,104.72,104.6,104.69,19471.0,97.4809,97.5834,97.4716,97.5554,19471.0
2018-05-10 13:05:00,104.69,104.73,104.69,104.73,9557.0,97.5554,97.5927,97.5554,97.5927,9557.0
2018-05-10 13:10:00,104.74,104.77,104.67,104.68,15831.0,97.602,97.63,97.5368,97.5461,15831.0
2018-05-10 13:15:00,104.7,104.73,104.68,104.73,5977.0,97.5648,97.5927,97.5461,97.5927,5977.0
2018-05-10 13:20:00,104.74,104.76,104.73,104.73,32885.0,97.602,97.6207,97.5927,97.5927,32885.0
2018-05-10 13:25:00,104.72,104.72,104.64,104.65,14359.0,97.5834,97.5834,97.5089,97.5182,14359.0
2018-05-10 13:30:00,104.65,104.68,104.6,104.67,35242.0,97.5182,97.5461,97.4716,97.5368,35242.0
2018-05-10 13:35:00,104.67,104.67,104.59,104.6,20964.0,97.5368,97.5368,97.4623,97.4716,20964.0
2018-05-10 13:40:00,104.61,104.61,104.54,104.58,21996.0,97.4809,97.4809,97.4157,97.4529,21996.0
2018-05-10 13:45:00,104.58,104.58,104.51,104.55,33449.0,97.4529,97.4529,97.3877,97.425,33449.0
2018-05-10 13:50:00,104.54,104.58,104.53,104.54,10412.0,97.4157,97.4529,97.4063,97.4157,10412.0
2018-05-10 13:55:00,104.53,104.57,104.5,104.57,21163.0,97.4063,97.4436,97.3784,97.4436,21163.0
2018-05-10 14:00:00,104.58,104.59,104.51,104.57,22172.0,97.4529,97.4623,97.3877,97.4436,22172.0
2018-05-10 14:05:00,104.57,104.63,104.55,104.63,27245.0,97.4436,97.4995,97.425,97.4995,27245.0
2018-05-10 14:10:00,104.62,104.71,104.62,104.7,19569.0,97.4902,97.5741,97.4902,97.5648,19569.0
2018-05-10 14:15:00,104.71,104.72,104.67,104.71,28400.0,97.5741,97.5834,97.5368,97.5741,28400.0
2018-05-10 14:20:00,104.72,104.73,104.65,104.69,20896.0,97.5834,97.5927,97.5182,97.5554,20896.0
2018-05-10 14:25:00,104.67,104.71,104.64,104.71,11169.0,97.5368,97.5741,97.5089,97.5741,11169.0
2018-05-10 14:30:00,104.71,104.72,104.61,104.63,14021.0,97.5741,97.5834,97.4809,97.4995,14021.0
2018-05-10 14:35:00,104.63,104.63,104.5,104.51,16940.0,97.4995,97.4995,97.3784,97.3877,16940.0
2018-05-10 14:40:00,104.49,104.59,104.46,104.59,54176.0,97.3691,97.4623,97.3411,97.4623,54176.0
2018-05-10 14:45:00,104.59,104.69,104.59,104.67,57670.0,97.4623,97.5554,97.4623,97.5368,57670.0
2018-05-10 14:50:00,104.68,104.73,104.64,104.66,23491.0,97.5461,97.5927,97.5089,97.5275,23491.0
2018-05-10 14:55:00,104.66,104.7,104.65,104.7,17715.0,97.5275,97.5648,97.5182,97.5648,17715.0
2018-05-10 15:00:00,104.7,104.76,104.61,104.63,69086.0,97.5648,97.6207,97.4809,97.4995,69086.0
2018-05-10 15:05:00,104.62,104.67,104.59,104.64,12443.0,97.4902,97.5368,97.4623,97.5089,12443.0
2018-05-10 15:10:00,104.63,104.69,104.57,104.66,32241.0,97.4995,97.5554,97.4436,97.5275,32241.0
2018-05-10 15:15:00,104.66,104.71,104.6,104.63,41114.0,97.5275,97.5741,97.4716,97.4995,41114.0
2018-05-10 15:20:00,104.63,104.66,104.59,104.6,15796.0,97.4995,97.5275,97.4623,97.4716,15796.0
2018-05-10 15:25:00,104.59,104.64,104.58,104.64,41762.0,97.4623,97.5089,97.4529,97.5089,41762.0
2018-05-10 15:30:00,104.65,104.65,104.56,104.58,43076.0,97.5182,97.5182,97.4343,97.4529,43076.0
2018-05-10 15:35:00,104.59,104.6,104.56,104.56,29832.0,97.4623,97.4716,97.4343,97.4343,29832.0
2018-05-10 15:40:00,104.56,104.63,104.54,104.61,37979.0,97.4343,97.4995,97.4157,97.4809,37979.0
2018-05-10 15:45:00,104.61,104.65,104.6,104.65,64004.0,97.4809,97.5182,97.4716,97.5182,64004.0
2018-05-10 15:50:00,104.64,104.73,104.63,104.63,87537.0,97.5089,97.5927,97.4995,97.4995,87537.0
2018-05-10 15:55:00,104.63,104.68,104.59,104.67,228942.0,97.4995,97.5461,97.4623,97.5368,228942.0
2018-05-11 09:30:00,104.68,104.79,104.54,104.69,41826.0,97.5461,97.6486,97.4157,97.5554,41826.0
2018-05-11 09:35:00,104.69,104.82,104.69,104.77,18091.0,97.5554,97.6766,97.5554,97.63,18091.0
2018-05-11 09:40:00,104.79,104.82,104.75,104.81,50353.0,97.6486,97.6766,97.6114,97.6673,50353.0
2018-05-11 09:45:00,104.82,104.95,104.73,104.75,49678.0,97.6766,97.7977,97.5927,97.6114,49678.0
2018-05-11 09:50:00,104.73,104.78,104.66,104.74,18981.0,97.5927,97.6393,97.5275,97.602,18981.0
2018-05-11 09:55:00,104.75,104.9,104.75,104.86,37611.0,97.6114,97.7511,97.6114,97.7139,37611.0
2018-05-11 10:00:00,104.86,104.92,104.77,104.8,66635.0,97.7139,97.7698,97.63,97.6579,66635.0
2018-05-11 10:05:00,104.8,104.9,104.78,104.9,32812.0,97.6579,97.7511,97.6393,97.7511,32812.0
2018-05-11 10:10:00,104.91,104.97,104.82,104.84,52628.0,97.7605,97.8164,97.6766,97.6952,52628.0
2018-05-11 10:15:00,104.83,104.88,104.8,104.82,47290.0,97.6859,97.7325,97.6579,97.6766,47290.0
2018-05-11 10:20:00,104.81,104.93,104.81,104.86,780535.0,97.6673,97.7791,97.6673,97.7139,780535.0
2018-05-11 10:25:00,104.86,104.92,104.82,104.89,363039.0,97.7139,97.7698,97.6766,97.7418,363039.0
2018-05-11 10:30:00,104.88,104.9,104.83,104.88,29719.0,97.7325,97.7511,97.6859,97.7325,29719.0
2018-05-11 10:35:00,104.88,104.92,104.83,104.87,25415.0,97.7325,97.7698,97.6859,97.7232,25415.0
2018-05-11 10:40:00,104.87,104.95,104.87,104.94,17498.0,97.7232,97.7977,97.7232,97.7884,17498.0
2018-05-11 10:45:00,104.94,104.96,104.9,104.94,20802.0,97.7884,97.807,97.7511,97.7884,20802.0
2018-05-11 10:50:00,104.94,104.97,104.9,104.92,38221.0,97.7884,97.8164,97.7511,97.7698,38221.0
2018-05-11 10:55:00,104.92,105.0,104.89,104.99,25804.0,97.7698,97.8443,97.7418,97.835,25804.0
2018-05-11 11:00:00,104.99,105.02,104.95,105.0,11934.0,97.835,97.863,97.7977,97.8443,11934.0
2018-05-11 11:05:00,105.0,105.01,104.9,104.9,23850.0,97.8443,97.8536,97.7511,97.7511,23850.0
2018-05-11 11:10:00,104.9,104.95,104.9,104.95,18504.0,97.7511,97.7977,97.7511,97.7977,18504.0
2018-05-11 11:15:00,104.95,104.96,104.89,104.89,17101.0,97.7977,97.807,97.7418,97.7418,17101.0
2018-05-11 11:20:00,104.89,104.97,104.87,104.96,34576.0,97.7418,97.8164,97.7232,97.807,34576.0
2018-05-11 11:25:00,104.95,104.97,104.91,104.94,26187.0,97.7977,97.8164,97.7605,97.7884,26187.0
2018-05-11 11:30:00,104.95,104.98,104.89,104.9,32743.0,97.7977,97.8257,97.7418,97.7511,32743.0
2018-05-11 11:35:00,104.9,104.99,104.9,104.96,17714.0,97.7511,97.835,97.7511,97.807,17714.0
2018-05-11 11:40:00,104.95,105.0,104.95,104.99,11014.0,97.7977,97.8443,97.7977,97.835,11014.0
2018-05-11 11:45:00,104.99,104.99,104.92,104.92,16427.0,97.835,97.835,97.7698,97.7698,16427.0
2018-05-11 11:50:00,104.93,104.98,104.93,104.96,15921.0,97.7791,97.8257,97.7791,97.807,15921.0
2018-05-11 11:55:00,104.96,104.96,104.94,104.94,10403.0,97.807,97.807,97.7884,97.7884,10403.0
2018-05-11 12:00:00,104.94,104.97,104.92,104.96,13390.0,97.7884,97.8164,97.7698,97.807,13390.0
2018-05-11 12:05:00,104.96,104.99,104.92,104.94,13213.0,97.807,97.835,97.7698,97.7884,13213.0
2018-05-11 12:10:00,104.93,104.93,104.76,104.78,24535.0,97.7791,97.7791,97.6207,97.6393,24535.0
2018-05-11 12:15:00,104.78,104.78,104.72,104.78,21243.0,97.6393,97.6393,97.5834,97.6393,21243.0
2018-05-11 12:20:00,104.77,104.77,104.66,104.67,11643.0,97.63,97.63,97.5275,97.5368,11643.0
2018-05-11 12:25:00,104.67,104.69,104.56,104.61,23547.0,97.5368,97.5554,97.4343,97.4809,23547.0
2018-05-11 12:30:00,104.61,104.69,104.6,104.68,23879.0,97.4809,97.5554,97.4716,97.5461,23879.0
2018-05-11 12:35:00,104.68,104.69,104.63,104.69,15236.0,97.5461,97.5554,97.4995,97.5554,15236.0
2018-05-11 12:40:00,104.7,104.71,104.67,104.69,11723.0,97.5648,97.5741,97.5368,97.5554,11723.0
2018-05-11 12:45:00,104.7,104.78,104.68,104.74,19027.0,97.5648,97.6393,97.5461,97.602,19027.0
2018-05-11 12:50:00,104.75,104.79,104.75,104.78,10710.0,97.6114,97.6486,97.6114,97.6393,10710.0
2018-05-11 12:55:00,104.78,104.8,104.75,104.76,14140.0,97.6393,97.6579,97.6114,97.6207,14140.0
2018-05-11 13:00:00,104.75,104.76,104.7,104.74,10980.0,97.6114,97.6207,97.5648,97.602,10980.0
2018-05-11 13:05:00,104.74,104.81,104.74,104.78,10004.0,97.602,97.6673,97.602,97.6393,10004.0
2018-05-11 13:10:00,104.8,104.82,104.76,104.76,13314.0,97.6579,97.6766,97.6207,97.6207,13314.0
2018-05-11 13:15:00,104.76,104.81,104.74,104.74,22922.0,97.6207,97.6673,97.602,97.602,22922.0
2018-05-11 13:20:00,104.73,104.8,104.73,104.75,10265.0,97.5927,97.6579,97.5927,97.6114,10265.0
2018-05-11 13:25:00,104.75,104.79,104.73,104.77,30692.0,97.6114,97.6486,97.5927,97.63,30692.0
2018-05-11 13:30:00,104.76,104.77,104.74,104.76,9739.0,97.6207,97.63,97.602,97.6207,9739.0
2018-05-11 13:35:00,104.76,104.76,104.69,104.71,8460.0,97.6207,97.6207,97.5554,97.5741,8460.0
2018-05-11 13:40:00,104.7,104.72,104.65,104.67,9750.0,97.5648,97.5834,97.5182,97.5368,9750.0
2018-05-11 13:45:00,104.67,104.72,104.66,104.72,62537.0,97.5368,97.5834,97.5275,97.5834,62537.0
2018-05-11 13:50:00,104.71,104.77,104.68,104.75,17342.0,97.5741,97.63,97.5461,97.6114,17342.0
2018-05-11 13:55:00,104.75,104.76,104.71,104.75,8404.0,97.6114,97.6207,97.5741,97.6114,8404.0
2018-05-11 14:00:00,104.75,104.76,104.69,104.7,28727.0,97.6114,97.6207,97.5554,97.5648,28727.0
2018-05-11 14:05:00,104.7,104.73,104.7,104.7,17379.0,97.5648,97.5927,97.5648,97.5648,17379.0
2018-05-11 14:10:00,104.69,104.74,104.62,104.66,36003.0,97.5554,97.602,97.4902,97.5275,36003.0
2018-05-11 14:15:00,104.65,104.75,104.65,104.74,41805.0,97.5182,97.6114,97.5182,97.602,41805.0
2018-05-11 14:20:00,104.73,104.81,104.72,104.77,26772.0,97.5927,97.6673,97.5834,97.63,26772.0
2018-05-11 14:25:00,104.77,104.79,104.75,104.77,12294.0,97.63,97.6486,97.6114,97.63,12294.0
2018-05-11 14:30:00,104.76,104.78,104.75,104.77,19794.0,97.6207,97.6393,97.6114,97.63,19794.0
2018-05-11 14:35:00,104.77,104.79,104.71,104.78,35887.0,97.63,97.6486,97.5741,97.6393,35887.0
2018-05-11 14:40:00,104.78,104.8,104.74,104.74,12970.0,97.6393,97.6579,97.602,97.602,12970.0
2018-05-11 14:45:00,104.73,104.79,104.72,104.79,9382.0,97.5927,97.6486,97.5834,97.6486,9382.0
2018-05-11 14:50:00,104.78,104.79,104.68,104.73,24131.0,97.6393,97.6486,97.5461,97.5927,24131.0
2018-05-11 14:55:00,104.73,104.79,104.67,104.77,23600.0,97.5927,97.6486,97.5368,97.63,23600.0
2018-05-11 15:00:00,104.76,104.79,104.74,104.77,21148.0,97.6207,97.6486,97.602,97.63,21148.0
2018-05-11 15:05:00,104.78,104.84,104.74,104.82,40893.0,97.6393,97.6952,97.602,97.6766,40893.0
2018-05-11 15:10:00,104.82,104.86,104.82,104.84,19438.0,97.6766,97.7139,97.6766,97.6952,19438.0
2018-05-11 15:15:00,104.84,104.84,104.76,104.82,29181.0,97.6952,97.6952,97.6207,97.6766,29181.0
2018-05-11 15:20:00,104.83,104.84,104.78,104.8,24132.0,97.6859,97.6952,97.6393,97.6579,24132.0
2018-05-11 15:25:00,104.81,104.84,104.79,104.82,12614.0,97.6673,97.6952,97.6486,97.6766,12614.0
2018-05-11 15:30:00,104.82,104.85,104.81,104.85,29176.0,97.6766,97.7045,97.6673,97.7045,29176.0
2018-05-11 15:35:00,104.85,104.96,104.85,104.96,30857.0,97.7045,97.807,97.7045,97.807,30857.0
2018-05-11 15:40:00,104.95,104.96,104.86,104.87,36781.0,97.7977,97.807,97.7139,97.7232,36781.0
2018-05-11 15:45:00,104.86,104.88,104.82,104.85,65177.0,97.7139,97.7325,97.6766,97.7045,65177.0
2018-05-11 15:50:00,104.86,104.91,104.82,104.82,106128.0,97.7139,97.7605,97.6766,97.6766,106128.0
2018-05-11 15:55:00,104.82,104.92,104.81,104.91,457080.0,97.6766,97.7698,97.6673,97.7605,457080.0
2018-05-14 09:30:00,105.05,105.19,104.94,105.05,166785.0,97.8909,98.0214,97.7884,97.8909,166785.0
2018-05-14 09:35:00,105.05,105.06,104.97,104.97,120155.0,97.8909,97.9002,97.8164,97.8164,120155.0
2018-05-14 09:40:00,104.98,105.04,104.94,105.04,36149.0,97.8257,97.8816,97.7884,97.8816,36149.0
2018-05-14 09:45:00,105.04,105.09,105.01,105.04,41408.0,97.8816,97.9282,97.8536,97.8816,41408.0
2018-05-14 09:50:00,105.05,105.08,104.98,105.06,68746.0,97.8909,97.9189,97.8257,97.9002,68746.0
2018-05-14 09:55:00,105.07,105.12,105.07,105.08,42125.0,97.9095,97.9561,97.9095,97.9189,42125.0
2018-05-14 10:00:00,105.09,105.26,105.09,105.2,71891.0,97.9282,98.0866,97.9282,98.0307,71891.0
2018-05-14 10:05:00,105.21,105.28,105.15,105.21,22659.0,98.04,98.1052,97.9841,98.04,22659.0
2018-05-14 10:10:00,105.21,105.32,105.19,105.3,14605.0,98.04,98.1425,98.0214,98.1239,14605.0
2018-05-14 10:15:00,105.29,105.35,105.29,105.33,14339.0,98.1146,98.1705,98.1146,98.1518,14339.0
2018-05-14 10:20:00,105.33,105.35,105.28,105.34,8857.0,98.1518,98.1705,98.1052,98.1611,8857.0
2018-05-14 10:25:00,105.33,105.37,105.31,105.34,15175.0,98.1518,98.1891,98.1332,98.1611,15175.0
2018-05-14 10:30:00,105.35,105.4,105.34,105.4,17855.0,98.1705,98.2171,98.1611,98.2171,17855.0
2018-05-14 10:35:00,105.4,105.43,105.34,105.35,28137.0,98.2171,98.245,98.1611,98.1705,28137.0
2018-05-14 10:40:00,105.36,105.38,105.32,105.32,18385.0,98.1798,98.1984,98.1425,98.1425,18385.0
2018-05-14 10:45:00,105.31,105.32,105.28,105.29,14144.0,98.1332,98.1425,98.1052,98.1146,14144.0
2018-05-14 10:50:00,105.3,105.31,105.22,105.24,17540.0,98.1239,98.1332,98.0493,98.068,17540.0
2018-05-14 10:55:00,105.24,105.29,105.22,105.23,14781.0,98.068,98.1146,98.0493,98.0586,14781.0
2018-05-14 11:00:00,105.22,105.26,105.2,105.22,53545.0,98.0493,98.0866,98.0307,98.0493,53545.0
2018-05-14 11:05:00,105.22,105.29,105.22,105.26,17016.0,98.0493,98.1146,98.0493,98.0866,17016.0
2018-05-14 11:10:00,105.27,105.3,105.27,105.27,12677.0,98.0959,98.1239,98.0959,98.0959,12677.0
2018-05-14 11:15:00,105.29,105.33,105.28,105.33,9210.0,98.1146,98.1518,98.1052,98.1518,9210.0
2018-05-14 11:20:00,105.33,105.36,105.25,105.26,18419.0,98.1518,98.1798,98.0773,98.0866,18419.0
2018-05-14 11:25:00,105.26,105.28,105.22,105.25,17189.0,98.0866,98.1052,98.0493,98.0773,17189.0
2018-05-14 11:30:00,105.24,105.29,105.24,105.27,13025.0,98.068,98.1146,98.068,98.0959,13025.0
2018-05-14 11:35:00,105.25,105.28,105.24,105.24,11389.0,98.0773,98.1052,98.068,98.068,11389.0
2018-05-14 11:40:00,105.24,105.24,105.17,105.21,11300.0,98.068,98.068,98.0027,98.04,11300.0
2018-05-14 11:45:00,105.2,105.25,105.17,105.22,8590.0,98.0307,98.0773,98.0027,98.0493,8590.0
2018-05-14 11:50:00,105.22,105.23,105.19,105.23,11164.0,98.0493,98.0586,98.0214,98.0586,11164.0
2018-05-14 11:55:00,105.24,105.26,105.23,105.25,20417.0,98.068,98.0866,98.0586,98.0773,20417.0
2018-05-14 12:00:00,105.25,105.37,105.22,105.24,74329.0,98.0773,98.1891,98.0493,98.068,74329.0
2018-05-14 12:05:00,105.24,105.29,105.2,105.27,21219.0,98.068,98.1146,98.0307,98.0959,21219.0
2018-05-14 12:10:00,105.28,105.3,105.24,105.27,17659.0,98.1052,98.1239,98.068,98.0959,17659.0
2018-05-14 12:15:00,105.27,105.29,105.21,105.23,9729.0,98.0959,98.1146,98.04,98.0586,9729.0
2018-05-14 12:20:00,105.24,105.27,105.23,105.27,7295.0,98.068,98.0959,98.0586,98.0959,7295.0
2018-05-14 12:25:00,105.27,105.27,105.22,105.24,5303.0,98.0959,98.0959,98.0493,98.068,5303.0
2018-05-14 12:30:00,105.24,105.28,105.23,105.23,8080.0,98.068,98.1052,98.0586,98.0586,8080.0
2018-05-14 12:35:00,105.24,105.28,105.24,105.28,12484.0,98.068,98.1052,98.068,98.1052,12484.0
2018-05-14 12:40:00,105.28,105.3,105.22,105.27,17569.0,98.1052,98.1239,98.0493,98.0959,17569.0
2018-05-14 12:45:00,105.27,105.31,105.25,105.25,11488.0,98.0959,98.1332,98.0773,98.0773,11488.0
2018-05-14 12:50:00,105.25,105.28,105.23,105.24,9793.0,98.0773,98.1052,98.0586,98.068,9793.0
2018-05-14 12:55:00,105.24,105.24,105.18,105.2,15645.0,98.068,98.068,98.0121,98.0307,15645.0
2018-05-14 13:00:00,105.18,105.22,105.15,105.18,14325.0,98.0121,98.0493,97.9841,98.0121,14325.0
2018-05-14 13:05:00,105.18,105.19,105.17,105.17,13002.0,98.0121,98.0214,98.0027,98.0027,13002.0
2018-05-14 13:10:00,105.17,105.19,105.14,105.15,20851.0,98.0027,98.0214,97.9748,97.9841,20851.0
2018-05-14 13:15:00,105.15,105.18,105.09,105.1,51485.0,97.9841,98.0121,97.9282,97.9375,51485.0
2018-05-14 13:20:00,105.11,105.16,105.08,105.16,16011.0,97.9468,97.9934,97.9189,97.9934,16011.0
2018-05-14 13:25:00,105.16,105.17,105.11,105.14,13823.0,97.9934,98.0027,97.9468,97.9748,13823.0
2018-05-14 13:30:00,105.14,105.21,105.07,105.2,21900.0,97.9748,98.04,97.9095,98.0307,21900.0
2018-05-14 13:35:00,105.2,105.21,105.18,105.19,9687.0,98.0307,98.04,98.0121,98.0214,9687.0
2018-05-14 13:40:00,105.19,105.21,105.17,105.2,14249.0,98.0214,98.04,98.0027,98.0307,14249.0
2018-05-14 13:45:00,105.2,105.21,105.14,105.16,10581.0,98.0307,98.04,97.9748,97.9934,10581.0
2018-05-14 13:50:00,105.16,105.18,105.14,105.15,9886.0,97.9934,98.0121,97.9748,97.9841,9886.0
2018-05-14 13:55:00,105.14,105.19,105.13,105.16,10516.0,97.9748,98.0214,97.9655,97.9934,10516.0
2018-05-14 14:00:00,105.16,105.17,105.09,105.11,18301.0,97.9934,98.0027,97.9282,97.9468,18301.0
2018-05-14 14:05:00,105.12,105.13,105.03,105.04,345430.0,97.9561,97.9655,97.8723,97.8816,345430.0
2018-05-14 14:10:00,105.04,105.1,105.04,105.04,65962.0,97.8816,97.9375,97.8816,97.8816,65962.0
2018-05-14 14:15:00,105.05,105.06,105.01,105.03,21609.0,97.8909,97.9002,97.8536,97.8723,21609.0
2018-05-14 14:20:00,105.05,105.09,105.02,105.08,27072.0,97.8909,97.9282,97.863,97.9189,27072.0
2018-05-14 14:25:00,105.08,105.13,105.08,105.13,17258.0,97.9189,97.9655,97.9189,97.9655,17258.0
2018-05-14 14:30:00,105.12,105.14,105.1,105.1,20197.0,97.9561,97.9748,97.9375,97.9375,20197.0
2018-05-14 14:35:00,105.11,105.15,105.11,105.15,23095.0,97.9468,97.9841,97.9468,97.9841,23095.0
2018-05-14 14:40:00,105.15,105.15,105.09,105.11,10534.0,97.9841,97.9841,97.9282,97.9468,10534.0
2018-05-14 14:45:00,105.11,105.13,105.08,105.09,17082.0,97.9468,97.9655,97.9189,97.9282,17082.0
2018-05-14 14:50:00,105.09,105.14,105.06,105.12,25056.0,97.9282,97.9748,97.9002,97.9561,25056.0
2018-05-14 14:55:00,105.13,105.18,105.13,105.18,13021.0,97.9655,98.0121,97.9655,98.0121,13021.0
2018-05-14 15:00:00,105.19,105.22,105.13,105.18,28202.0,98.0214,98.0493,97.9655,98.0121,28202.0
2018-05-14 15:05:00,105.17,105.18,105.11,105.16,14173.0,98.0027,98.0121,97.9468,97.9934,14173.0
2018-05-14 15:10:00,105.15,105.2,105.15,105.16,24133.0,97.9841,98.0307,97.9841,97.9934,24133.0
2018-05-14 15:15:00,105.16,105.17,105.09,105.12,30054.0,97.9934,98.0027,97.9282,97.9561,30054.0
2018-05-14 15:20:00,105.11,105.21,105.11,105.18,23941.0,97.9468,98.04,97.9468,98.0121,23941.0
2018-05-14 15:25:00,105.18,105.2,105.15,105.16,32688.0,98.0121,98.0307,97.9841,97.9934,32688.0
2018-05-14 15:30:00,105.16,105.19,105.09,105.09,32497.0,97.9934,98.0214,97.9282,97.9282,32497.0
2018-05-14 15:35:00,105.09,105.14,105.09,105.11,30675.0,97.9282,97.9748,97.9282,97.9468,30675.0
2018-05-14 15:40:00,105.1,105.13,105.08,105.09,62399.0,97.9375,97.9655,97.9189,97.9282,62399.0
2018-05-14 15:45:00,105.08,105.08,104.98,105.01,95506.0,97.9189,97.9189,97.8257,97.8536,95506.0
2018-05-14 15:50:00,105.0,105.09,104.98,105.01,107962.0,97.8443,97.9282,97.8257,97.8536,107962.0
2018-05-14 15:55:00,105.01,105.1,105.01,105.1,374212.0,97.8536,97.9375,97.8536,97.9375,374212.0
2018-05-15 09:30:00,104.53,104.67,104.12,104.26,132839.0,97.4063,97.5368,97.0243,97.1547,132839.0
2018-05-15 09:35:00,104.27,104.3,104.08,104.13,113786.0,97.1641,97.192,96.987,97.0336,113786.0
2018-05-15 09:40:00,104.12,104.19,104.04,104.16,141323.0,97.0243,97.0895,96.9497,97.0616,141323.0
2018-05-15 09:45:00,104.14,104.23,104.1,104.22,82398.0,97.0429,97.1268,97.0057,97.1175,82398.0
2018-05-15 09:50:00,104.23,104.29,104.16,104.19,132451.0,97.1268,97.1827,97.0616,97.0895,132451.0
2018-05-15 09:55:00,104.19,104.19,103.99,104.04,55956.0,97.0895,97.0895,96.9031,96.9497,55956.0
2018-05-15 10:00:00,104.03,104.19,104.02,104.15,54447.0,96.9404,97.0895,96.9311,97.0522,54447.0
2018-05-15 10:05:00,104.14,104.26,104.14,104.19,59834.0,97.0429,97.1547,97.0429,97.0895,59834.0
2018-05-15 10:10:00,104.21,104.32,104.2,104.31,33872.0,97.1082,97.2107,97.0988,97.2013,33872.0
2018-05-15 10:15:00,104.31,104.31,104.17,104.22,64623.0,97.2013,97.2013,97.0709,97.1175,64623.0
2018-05-15 10:20:00,104.21,104.33,104.19,104.27,47894.0,97.1082,97.22,97.0895,97.1641,47894.0
2018-05-15 10:25:00,104.26,104.3,104.2,104.21,32895.0,97.1547,97.192,97.0988,97.1082,32895.0
2018-05-15 10:30:00,104.21,104.31,104.17,104.3,45971.0,97.1082,97.2013,97.0709,97.192,45971.0
2018-05-15 10:35:00,104.31,104.53,104.31,104.51,19283.0,97.2013,97.4063,97.2013,97.3877,19283.0
2018-05-15 10:40:00,104.5,104.52,104.32,104.36,72038.0,97.3784,97.397,97.2107,97.2479,72038.0
2018-05-15 10:45:00,104.35,104.41,104.29,104.36,48018.0,97.2386,97.2945,97.1827,97.2479,48018.0
2018-05-15 10:50:00,104.36,104.39,104.33,104.33,32230.0,97.2479,97.2759,97.22,97.22,32230.0
2018-05-15 10:55:00,104.33,104.4,104.27,104.34,61740.0,97.22,97.2852,97.1641,97.2293,61740.0
2018-05-15 11:00:00,104.35,104.45,104.32,104.32,22768.0,97.2386,97.3318,97.2107,97.2107,22768.0
2018-05-15 11:05:00,104.32,104.37,104.26,104.29,35230.0,97.2107,97.2573,97.1547,97.1827,35230.0
2018-05-15 11:10:00,104.28,104.3,104.2,104.22,20786.0,97.1734,97.192,97.0988,97.1175,20786.0
2018-05-15 11:15:00,104.23,104.31,104.21,104.3,54048.0,97.1268,97.2013,97.1082,97.192,54048.0
2018-05-15 11:20:00,104.29,104.32,104.24,104.31,22324.0,97.1827,97.2107,97.1361,97.2013,22324.0
2018-05-15 11:25:00,104.31,104.31,104.17,104.18,30765.0,97.2013,97.2013,97.0709,97.0802,30765.0
2018-05-15 11:30:00,104.19,104.29,104.19,104.21,35374.0,97.0895,97.1827,97.0895,97.1082,35374.0
2018-05-15 11:35:00,104.2,104.23,104.17,104.18,24193.0,97.0988,97.1268,97.0709,97.0802,24193.0
2018-05-15 11:40:00,104.18,104.25,104.17,104.23,33755.0,97.0802,97.1454,97.0709,97.1268,33755.0
2018-05-15 11:45:00,104.23,104.34,104.2,104.32,14039.0,97.1268,97.2293,97.0988,97.2107,14039.0
2018-05-15 11:50:00,104.32,104.34,104.27,104.31,34632.0,97.2107,97.2293,97.1641,97.2013,34632.0
2018-05-15 11:55:00,104.31,104.36,104.13,104.15,75001.0,97.2013,97.2479,97.0336,97.0522,75001.0
2018-05-15 12:00:00,104.15,104.18,104.04,104.05,33511.0,97.0522,97.0802,96.9497,96.9591,33511.0
2018-05-15 12:05:00,104.05,104.11,104.01,104.1,81031.0,96.9591,97.015,96.9218,97.0057,81031.0
2018-05-15 12:10:00,104.12,104.14,104.03,104.1,41994.0,97.0243,97.0429,96.9404,97.0057,41994.0
2018-05-15 12:15:00,104.11,104.16,104.1,104.12,15242.0,97.015,97.0616,97.0057,97.0243,15242.0
2018-05-15 12:20:00,104.13,104.17,104.09,104.14,21787.0,97.0336,97.0709,96.9963,97.0429,21787.0
2018-05-15 12:25:00,104.14,104.19,104.12,104.19,14631.0,97.0429,97.0895,97.0243,97.0895,14631.0
2018-05-15 12:30:00,104.18,104.28,104.16,104.25,54196.0,97.0802,97.1734,97.0616,97.1454,54196.0
2018-05-15 12:35:00,104.26,104.3,104.24,104.28,19008.0,97.1547,97.192,97.1361,97.1734,19008.0
2018-05-15 12:40:00,104.28,104.31,104.26,104.31,14150.0,97.1734,97.2013,97.1547,97.2013,14150.0
2018-05-15 12:45:00,104.33,104.48,104.31,104.46,67172.0,97.22,97.3598,97.2013,97.3411,67172.0
2018-05-15 12:50:00,104.46,104.46,104.38,104.4,32999.0,97.3411,97.3411,97.2666,97.2852,32999.0
2018-05-15 12:55:00,104.41,104.53,104.37,104.37,69448.0,97.2945,97.4063,97.2573,97.2573,69448.0
2018-05-15 13:00:00,104.37,104.4,104.3,104.34,53166.0,97.2573,97.2852,97.192,97.2293,53166.0
2018-05-15 13:05:00,104.34,104.35,104.3,104.33,22821.0,97.2293,97.2386,97.192,97.22,22821.0
2018-05-15 13:10:00,104.34,104.39,104.31,104.39,25622.0,97.2293,97.2759,97.2013,97.2759,25622.0
2018-05-15 13:15:00,104.38,104.41,104.33,104.38,27562.0,97.2666,97.2945,97.22,97.2666,27562.0
2018-05-15 13:20:00,104.39,104.44,104.3,104.34,48735.0,97.2759,97.3225,97.192,97.2293,48735.0
2018-05-15 13:25:00,104.34,104.37,104.28,104.3,45116.0,97.2293,97.2573,97.1734,97.192,45116.0
2018-05-15 13:30:00,104.29,104.36,104.27,104.29,24823.0,97.1827,97.2479,97.1641,97.1827,24823.0
2018-05-15 13:35:00,104.27,104.33,104.24,104.25,26562.0,97.1641,97.22,97.1361,97.1454,26562.0
2018-05-15 13:40:00,104.24,104.29,104.19,104.24,22033.0,97.1361,97.1827,97.0895,97.1361,22033.0
2018-05-15 13:45:00,104.25,104.35,104.25,104.33,40195.0,97.1454,97.2386,97.1454,97.22,40195.0
2018-05-15 13:50:00,104.32,104.33,104.28,104.3,22886.0,97.2107,97.22,97.1734,97.192,22886.0
2018-05-15 13:55:00,104.31,104.31,104.09,104.11,109755.0,97.2013,97.2013,96.9963,97.015,109755.0
2018-05-15 14:00:00,104.1,104.17,104.09,104.17,34426.0,97.0057,97.0709,96.9963,97.0709,34426.0
2018-05-15 14:05:00,104.16,104.19,104.14,104.16,10458.0,97.0616,97.0895,97.0429,97.0616,10458.0
2018-05-15 14:10:00,104.16,104.23,104.15,104.21,38812.0,97.0616,97.1268,97.0522,97.1082,38812.0
2018-05-15 14:15:00,104.21,104.21,104.15,104.18,53089.0,97.1082,97.1082,97.0522,97.0802,53089.0
2018-05-15 14:20:00,104.17,104.2,104.11,104.12,39847.0,97.0709,97.0988,97.015,97.0243,39847.0
2018-05-15 14:25:00,104.12,104.27,104.03,104.21,125497.0,97.0243,97.1641,96.9404,97.1082,125497.0
2018-05-15 14:30:00,104.21,104.42,104.2,104.4,57289.0,97.1082,97.3038,97.0988,97.2852,57289.0
2018-05-15 14:35:00,104.41,104.49,104.33,104.34,73144.0,97.2945,97.3691,97.22,97.2293,73144.0
2018-05-15 14:40:00,104.35,104.39,104.32,104.38,17975.0,97.2386,97.2759,97.2107,97.2666,17975.0
2018-05-15 14:45:00,104.37,104.38,104.24,104.26,22523.0,97.2573,97.2666,97.1361,97.1547,22523.0
2018-05-15 14:50:00,104.27,104.36,104.25,104.36,22600.0,97.1641,97.2479,97.1454,97.2479,22600.0
2018-05-15 14:55:00,104.36,104.37,104.23,104.3,34147.0,97.2479,97.2573,97.1268,97.192,34147.0
2018-05-15 15:00:00,104.31,104.35,104.24,104.32,43835.0,97.2013,97.2386,97.1361,97.2107,43835.0
2018-05-15 15:05:00,104.31,104.34,104.28,104.3,28926.0,97.2013,97.2293,97.1734,97.192,28926.0
2018-05-15 15:10:00,104.3,104.32,104.24,104.25,40626.0,97.192,97.2107,97.1361,97.1454,40626.0
2018-05-15 15:15:00,104.25,104.3,104.23,104.26,107044.0,97.1454,97.192,97.1268,97.1547,107044.0
2018-05-15 15:20:00,104.26,104.3,104.18,104.18,51914.0,97.1547,97.192,97.0802,97.0802,51914.0
2018-05-15 15:25:00,104.18,104.23,104.14,104.2,54825.0,97.0802,97.1268,97.0429,97.0988,54825.0
2018-05-15 15:30:00,104.19,104.27,104.17,104.26,94816.0,97.0895,97.1641,97.0709,97.1547,94816.0
2018-05-15 15:35:00,104.27,104.3,104.24,104.25,54358.0,97.1641,97.192,97.1361,97.1454,54358.0
2018-05-15 15:40:00,104.25,104.29,104.21,104.28,52734.0,97.1454,97.1827,97.1082,97.1734,52734.0
2018-05-15 15:45:00,104.28,104.28,104.19,104.24,132947.0,97.1734,97.1734,97.0895,97.1361,132947.0
2018-05-15 15:50:00,104.25,104.43,104.25,104.34,130193.0,97.1454,97.3132,97.1454,97.2293,130193.0
2018-05-15 15:55:00,104.35,104.5,104.32,104.46,306063.0,97.2386,97.3784,97.2107,97.3411,306063.0
2018-05-16 09:30:00,104.61,104.95,104.61,104.84,59055.0,97.4809,97.7977,97.4809,97.6952,59055.0
2018-05-16 09:35:00,104.84,105.13,104.84,105.08,74438.0,97.6952,97.9655,97.6952,97.9189,74438.0
2018-05-16 09:40:00,105.1,105.14,105.03,105.12,159963.0,97.9375,97.9748,97.8723,97.9561,159963.0
2018-05-16 09:45:00,105.09,105.18,105.07,105.14,43056.0,97.9282,98.0121,97.9095,97.9748,43056.0
2018-05-16 09:50:00,105.14,105.21,105.12,105.19,169483.0,97.9748,98.04,97.9561,98.0214,169483.0
2018-05-16 09:55:00,105.19,105.21,105.08,105.12,29401.0,98.0214,98.04,97.9189,97.9561,29401.0
2018-05-16 10:00:00,105.13,105.14,105.05,105.08,57841.0,97.9655,97.9748,97.8909,97.9189,57841.0
2018-05-16 10:05:00,105.09,105.12,104.96,104.97,86822.0,97.9282,97.9561,97.807,97.8164,86822.0
2018-05-16 10:10:00,104.96,104.98,104.89,104.94,74641.0,97.807,97.8257,97.7418,97.7884,74641.0
2018-05-16 10:15:00,104.94,104.96,104.88,104.92,46327.0,97.7884,97.807,97.7325,97.7698,46327.0
2018-05-16 10:20:00,104.93,104.98,104.87,104.96,41469.0,97.7791,97.8257,97.7232,97.807,41469.0
2018-05-16 10:25:00,104.96,104.98,104.9,104.91,17827.0,97.807,97.8257,97.7511,97.7605,17827.0
2018-05-16 10:30:00,104.91,105.0,104.9,104.99,35004.0,97.7605,97.8443,97.7511,97.835,35004.0
2018-05-16 10:35:00,104.98,105.06,104.97,105.01,19701.0,97.8257,97.9002,97.8164,97.8536,19701.0
2018-05-16 10:40:00,105.01,105.07,104.99,105.02,37538.0,97.8536,97.9095,97.835,97.863,37538.0
2018-05-16 10:45:00,105.02,105.04,104.99,105.04,12478.0,97.863,97.8816,97.835,97.8816,12478.0
2018-05-16 10:50:00,105.04,105.12,105.04,105.06,29952.0,97.8816,97.9561,97.8816,97.9002,29952.0
2018-05-16 10:55:00,105.05,105.05,104.98,105.02,23642.0,97.8909,97.8909,97.8257,97.863,23642.0
2018-05-16 11:00:00,105.02,105.02,104.92,104.95,16662.0,97.863,97.863,97.7698,97.7977,16662.0
2018-05-16 11:05:00,104.94,104.97,104.91,104.92,14323.0,97.7884,97.8164,97.7605,97.7698,14323.0
2018-05-16 11:10:00,104.94,104.94,104.84,104.92,16228.0,97.7884,97.7884,97.6952,97.7698,16228.0
2018-05-16 11:15:00,104.92,104.94,104.88,104.94,18026.0,97.7698,97.7884,97.7325,97.7884,18026.0
2018-05-16 11:20:00,104.94,105.0,104.87,104.88,54176.0,97.7884,97.8443,97.7232,97.7325,54176.0
2018-05-16 11:25:00,104.88,104.88,104.81,104.86,27600.0,97.7325,97.7325,97.6673,97.7139,27600.0
2018-05-16 11:30:00,104.86,104.89,104.84,104.89,10411.0,97.7139,97.7418,97.6952,97.7418,10411.0
2018-05-16 11:35:00,104.88,104.92,104.86,104.9,11367.0,97.7325,97.7698,97.7139,97.7511,11367.0
2018-05-16 11:40:00,104.9,104.95,104.9,104.95,9182.0,97.7511,97.7977,97.7511,97.7977,9182.0
2018-05-16 11:45:00,104.96,105.04,104.94,105.02,17631.0,97.807,97.8816,97.7884,97.863,17631.0
2018-05-16 11:50:00,105.02,105.07,105.01,105.07,19032.0,97.863,97.9095,97.8536,97.9095,19032.0
2018-05-16 11:55:00,105.07,105.09,105.05,105.09,21055.0,97.9095,97.9282,97.8909,97.9282,21055.0
2018-05-16 12:00:00,105.09,105.16,105.09,105.16,12921.0,97.9282,97.9934,97.9282,97.9934,12921.0
2018-05-16 12:05:00,105.16,105.31,105.16,105.25,43495.0,97.9934,98.1332,97.9934,98.0773,43495.0
2018-05-16 12:10:00,105.27,105.3,105.24,105.27,17188.0,98.0959,98.1239,98.068,98.0959,17188.0
2018-05-16 12:15:00,105.28,105.29,105.25,105.28,14593.0,98.1052,98.1146,98.0773,98.1052,14593.0
2018-05-16 12:20:00,105.27,105.28,105.24,105.28,19752.0,98.0959,98.1052,98.068,98.1052,19752.0
2018-05-16 12:25:00,105.28,105.35,105.27,105.33,23407.0,98.1052,98.1705,98.0959,98.1518,23407.0
2018-05-16 12:30:00,105.33,105.44,105.33,105.42,37832.0,98.1518,98.2543,98.1518,98.2357,37832.0
2018-05-16 12:35:00,105.42,105.44,105.39,105.44,17842.0,98.2357,98.2543,98.2077,98.2543,17842.0
2018-05-16 12:40:00,105.45,105.46,105.39,105.4,17204.0,98.2637,98.273,98.2077,98.2171,17204.0
2018-05-16 12:45:00,105.4,105.4,105.35,105.39,18037.0,98.2171,98.2171,98.1705,98.2077,18037.0
2018-05-16 12:50:00,105.39,105.45,105.39,105.43,16663.0,98.2077,98.2637,98.2077,98.245,16663.0
2018-05-16 12:55:00,105.43,105.43,105.39,105.4,17813.0,98.245,98.245,98.2077,98.2171,17813.0
2018-05-16 13:00:00,105.41,105.47,105.39,105.47,26783.0,98.2264,98.2823,98.2077,98.2823,26783.0
2018-05-16 13:05:00,105.46,105.46,105.39,105.41,23834.0,98.273,98.273,98.2077,98.2264,23834.0
2018-05-16 13:10:00,105.41,105.41,105.33,105.38,18971.0,98.2264,98.2264,98.1518,98.1984,18971.0
2018-05-16 13:15:00,105.39,105.41,105.37,105.38,11770.0,98.2077,98.2264,98.1891,98.1984,11770.0
2018-05-16 13:20:00,105.37,105.42,105.35,105.37,12806.0,98.1891,98.2357,98.1705,98.1891,12806.0
2018-05-16 13:25:00,105.36,105.39,105.34,105.37,14015.0,98.1798,98.2077,98.1611,98.1891,14015.0
2018-05-16 13:30:00,105.37,105.42,105.36,105.4,17385.0,98.1891,98.2357,98.1798,98.2171,17385.0
2018-05-16 13:35:00,105.4,105.4,105.34,105.35,17594.0,98.2171,98.2171,98.1611,98.1705,17594.0
2018-05-16 13:40:00,105.35,105.4,105.3,105.3,16610.0,98.1705,98.2171,98.1239,98.1239,16610.0
2018-05-16 13:45:00,105.31,105.35,105.3,105.33,24066.0,98.1332,98.1705,98.1239,98.1518,24066.0
2018-05-16 13:50:00,105.33,105.39,105.32,105.39,12301.0,98.1518,98.2077,98.1425,98.2077,12301.0
2018-05-16 13:55:00,105.39,105.46,105.39,105.45,17789.0,98.2077,98.273,98.2077,98.2637,17789.0
2018-05-16 14:00:00,105.45,105.5,105.42,105.48,33491.0,98.2637,98.3102,98.2357,98.2916,33491.0
2018-05-16 14:05:00,105.48,105.5,105.45,105.46,18441.0,98.2916,98.3102,98.2637,98.273,18441.0
2018-05-16 14:10:00,105.47,105.49,105.46,105.49,16318.0,98.2823,98.3009,98.273,98.3009,16318.0
2018-05-16 14:15:00,105.49,105.52,105.46,105.47,26405.0,98.3009,98.3289,98.273,98.2823,26405.0
2018-05-16 14:20:00,105.47,105.48,105.43,105.44,27921.0,98.2823,98.2916,98.245,98.2543,27921.0
2018-05-16 14:25:00,105.44,105.45,105.42,105.44,23326.0,98.2543,98.2637,98.2357,98.2543,23326.0
2018-05-16 14:30:00,105.44,105.48,105.41,105.48,14684.0,98.2543,98.2916,98.2264,98.2916,14684.0
2018-05-16 14:35:00,105.47,105.55,105.46,105.53,35072.0,98.2823,98.3568,98.273,98.3382,35072.0
2018-05-16 14:40:00,105.53,105.56,105.52,105.53,22520.0,98.3382,98.3662,98.3289,98.3382,22520.0
2018-05-16 14:45:00,105.53,105.55,105.51,105.52,20346.0,98.3382,98.3568,98.3196,98.3289,20346.0
2018-05-16 14:50:00,105.52,105.54,105.49,105.54,13087.0,98.3289,98.3475,98.3009,98.3475,13087.0
2018-05-16 14:55:00,105.54,105.57,105.53,105.55,21209.0,98.3475,98.3755,98.3382,98.3568,21209.0
2018-05-16 15:00:00,105.54,105.54,105.39,105.43,43995.0,98.3475,98.3475,98.2077,98.245,43995.0
2018-05-16 15:05:00,105.44,105.46,105.38,105.44,18961.0,98.2543,98.273,98.1984,98.2543,18961.0
2018-05-16 15:10:00,105.43,105.45,105.36,105.36,23339.0,98.245,98.2637,98.1798,98.1798,23339.0
2018-05-16 15:15:00,105.35,105.38,105.34,105.37,24866.0,98.1705,98.1984,98.1611,98.1891,24866.0
2018-05-16 15:20:00,105.36,105.43,105.36,105.4,31138.0,98.1798,98.245,98.1798,98.2171,31138.0
2018-05-16 15:25:00,105.4,105.42,105.36,105.36,31422.0,98.2171,98.2357,98.1798,98.1798,31422.0
2018-05-16 15:30:00,105.37,105.38,105.3,105.34,57180.0,98.1891,98.1984,98.1239,98.1611,57180.0
2018-05-16 15:35:00,105.34,105.34,105.27,105.33,37830.0,98.1611,98.1611,98.0959,98.1518,37830.0
2018-05-16 15:40:00,105.34,105.35,105.3,105.3,44561.0,98.1611,98.1705,98.1239,98.1239,44561.0
2018-05-16 15:45:00,105.3,105.3,105.18,105.18,141765.0,98.1239,98.1239,98.0121,98.0121,141765.0
2018-05-16 15:50:00,105.18,105.25,105.18,105.22,119146.0,98.0121,98.0773,98.0121,98.0493,119146.0
2018-05-16 15:55:00,105.22,105.34,105.19,105.34,293482.0,98.0493,98.1611,98.0214,98.1611,293482.0
2018-05-17 09:30:00,105.12,105.32,105.12,105.27,93063.0,97.9561,98.1425,97.9561,98.0959,93063.0
2018-05-17 09:35:00,105.26,105.38,105.21,105.24,109281.0,98.0866,98.1984,98.04,98.068,109281.0
2018-05-17 09:40:00,105.24,105.28,105.13,105.28,109793.0,98.068,98.1052,97.9655,98.1052,109793.0
2018-05-17 09:45:00,105.28,105.35,105.26,105.33,93083.0,98.1052,98.1705,98.0866,98.1518,93083.0
2018-05-17 09:50:00,105.33,105.41,105.32,105.33,89404.0,98.1518,98.2264,98.1425,98.1518,89404.0
2018-05-17 09:55:00,105.33,105.38,105.32,105.34,20141.0,98.1518,98.1984,98.1425,98.1611,20141.0
2018-05-17 10:00:00,105.36,105.51,105.36,105.49,31818.0,98.1798,98.3196,98.1798,98.3009,31818.0
2018-05-17 10:05:00,105.48,105.55,105.46,105.51,37281.0,98.2916,98.3568,98.273,98.3196,37281.0
2018-05-17 10:10:00,105.5,105.52,105.46,105.47,16799.0,98.3102,98.3289,98.273,98.2823,16799.0
2018-05-17 10:15:00,105.48,105.5,105.46,105.49,171941.0,98.2916,98.3102,98.273,98.3009,171941.0
2018-05-17 10:20:00,105.49,105.59,105.48,105.57,86476.0,98.3009,98.3941,98.2916,98.3755,86476.0
2018-05-17 10:25:00,105.56,105.56,105.44,105.44,36940.0,98.3662,98.3662,98.2543,98.2543,36940.0
2018-05-17 10:30:00,105.45,105.62,105.45,105.62,25323.0,98.2637,98.4221,98.2637,98.4221,25323.0
2018-05-17 10:35:00,105.61,105.69,105.57,105.65,74917.0,98.4127,98.4873,98.3755,98.45,74917.0
2018-05-17 10:40:00,105.65,105.71,105.64,105.68,28636.0,98.45,98.5059,98.4407,98.478,28636.0
2018-05-17 10:45:00,105.68,105.72,105.66,105.69,50404.0,98.478,98.5153,98.4593,98.4873,50404.0
2018-05-17 10:50:00,105.68,105.73,105.66,105.72,30843.0,98.478,98.5246,98.4593,98.5153,30843.0
2018-05-17 10:55:00,105.72,105.75,105.71,105.72,17339.0,98.5153,98.5432,98.5059,98.5153,17339.0
2018-05-17 11:00:00,105.72,105.74,105.63,105.64,14251.0,98.5153,98.5339,98.4314,98.4407,14251.0
2018-05-17 11:05:00,105.64,105.66,105.6,105.61,50583.0,98.4407,98.4593,98.4034,98.4127,50583.0
2018-05-17 11:10:00,105.61,105.65,105.59,105.59,15006.0,98.4127,98.45,98.3941,98.3941,15006.0
2018-05-17 11:15:00,105.59,105.61,105.56,105.59,70432.0,98.3941,98.4127,98.3662,98.3941,70432.0
2018-05-17 11:20:00,105.59,105.64,105.57,105.6,21662.0,98.3941,98.4407,98.3755,98.4034,21662.0
2018-05-17 11:25:00,105.61,105.64,105.61,105.62,16155.0,98.4127,98.4407,98.4127,98.4221,16155.0
2018-05-17 11:30:00,105.62,105.63,105.48,105.49,34921.0,98.4221,98.4314,98.2916,98.3009,34921.0
2018-05-17 11:35:00,105.5,105.52,105.44,105.44,17495.0,98.3102,98.3289,98.2543,98.2543,17495.0
2018-05-17 11:40:00,105.44,105.55,105.44,105.46,34986.0,98.2543,98.3568,98.2543,98.273,34986.0
2018-05-17 11:45:00,105.45,105.49,105.44,105.45,34964.0,98.2637,98.3009,98.2543,98.2637,34964.0
2018-05-17 11:50:00,105.48,105.48,105.41,105.42,35112.0,98.2916,98.2916,98.2264,98.2357,35112.0
2018-05-17 11:55:00,105.42,105.44,105.37,105.37,28045.0,98.2357,98.2543,98.1891,98.1891,28045.0
2018-05-17 12:00:00,105.37,105.4,105.31,105.33,11494.0,98.1891,98.2171,98.1332,98.1518,11494.0
2018-05-17 12:05:00,105.33,105.35,105.25,105.29,12204.0,98.1518,98.1705,98.0773,98.1146,12204.0
2018-05-17 12:10:00,105.28,105.37,105.27,105.37,16149.0,98.1052,98.1891,98.0959,98.1891,16149.0
2018-05-17 12:15:00,105.36,105.39,105.36,105.39,19654.0,98.1798,98.2077,98.1798,98.2077,19654.0
2018-05-17 12:20:00,105.4,105.43,105.37,105.4,44714.0,98.2171,98.245,98.1891,98.2171,44714.0
2018-05-17 12:25:00,105.4,105.4,105.34,105.35,34583.0,98.2171,98.2171,98.1611,98.1705,34583.0
2018-05-17 12:30:00,105.35,105.4,105.32,105.39,93474.0,98.1705,98.2171,98.1425,98.2077,93474.0
2018-05-17 12:35:00,105.38,105.4,105.32,105.32,44391.0,98.1984,98.2171,98.1425,98.1425,44391.0
2018-05-17 12:40:00,105.33,105.33,105.15,105.18,93045.0,98.1518,98.1518,97.9841,98.0121,93045.0
2018-05-17 12:45:00,105.18,105.2,105.16,105.18,12292.0,98.0121,98.0307,97.9934,98.0121,12292.0
2018-05-17 12:50:00,105.19,105.2,105.15,105.18,23995.0,98.0214,98.0307,97.9841,98.0121,23995.0
2018-05-17 12:55:00,105.18,105.22,105.12,105.21,43666.0,98.0121,98.0493,97.9561,98.04,43666.0
2018-05-17 13:00:00,105.2,105.3,105.18,105.26,42785.0,98.0307,98.1239,98.0121,98.0866,42785.0
2018-05-17 13:05:00,105.26,105.28,105.23,105.28,61861.0,98.0866,98.1052,98.0586,98.1052,61861.0
2018-05-17 13:10:00,105.28,105.29,105.17,105.24,35640.0,98.1052,98.1146,98.0027,98.068,35640.0
2018-05-17 13:15:00,105.24,105.29,105.24,105.25,12518.0,98.068,98.1146,98.068,98.0773,12518.0
2018-05-17 13:20:00,105.25,105.34,105.25,105.31,68229.0,98.0773,98.1611,98.0773,98.1332,68229.0
2018-05-17 13:25:00,105.31,105.32,105.24,105.29,49724.0,98.1332,98.1425,98.068,98.1146,49724.0
2018-05-17 13:30:00,105.29,105.31,105.26,105.28,11914.0,98.1146,98.1332,98.0866,98.1052,11914.0
2018-05-17 13:35:00,105.27,105.28,105.23,105.25,16179.0,98.0959,98.1052,98.0586,98.0773,16179.0
2018-05-17 13:40:00,105.26,105.27,105.11,105.13,34238.0,98.0866,98.0959,97.9468,97.9655,34238.0
2018-05-17 13:45:00,105.12,105.16,105.1,105.16,12788.0,97.9561,97.9934,97.9375,97.9934,12788.0
2018-05-17 13:50:00,105.16,105.19,105.08,105.09,52911.0,97.9934,98.0214,97.9189,97.9282,52911.0
2018-05-17 13:55:00,105.09,105.09,104.92,104.94,54275.0,97.9282,97.9282,97.7698,97.7884,54275.0
2018-05-17 14:00:00,104.93,104.98,104.74,104.8,78164.0,97.7791,97.8257,97.602,97.6579,78164.0
2018-05-17 14:05:00,104.8,104.9,104.74,104.89,46963.0,97.6579,97.7511,97.602,97.7418,46963.0
2018-05-17 14:10:00,104.89,104.93,104.85,104.89,29040.0,97.7418,97.7791,97.7045,97.7418,29040.0
2018-05-17 14:15:00,104.9,105.01,104.89,105.01,68861.0,97.7511,97.8536,97.7418,97.8536,68861.0
2018-05-17 14:20:00,105.02,105.02,104.96,104.99,26201.0,97.863,97.863,97.807,97.835,26201.0
2018-05-17 14:25:00,105.0,105.07,104.98,105.03,25573.0,97.8443,97.9095,97.8257,97.8723,25573.0
2018-05-17 14:30:00,105.04,105.08,105.03,105.06,18910.0,97.8816,97.9189,97.8723,97.9002,18910.0
2018-05-17 14:35:00,105.06,105.07,105.0,105.05,22984.0,97.9002,97.9095,97.8443,97.8909,22984.0
2018-05-17 14:40:00,105.05,105.13,105.05,105.08,27652.0,97.8909,97.9655,97.8909,97.9189,27652.0
2018-05-17 14:45:00,105.08,105.11,105.04,105.1,24870.0,97.9189,97.9468,97.8816,97.9375,24870.0
2018-05-17 14:50:00,105.09,105.11,105.05,105.09,36503.0,97.9282,97.9468,97.8909,97.9282,36503.0
2018-05-17 14:55:00,105.1,105.14,105.08,105.11,47566.0,97.9375,97.9748,97.9189,97.9468,47566.0
2018-05-17 15:00:00,105.11,105.16,105.09,105.13,22106.0,97.9468,97.9934,97.9282,97.9655,22106.0
2018-05-17 15:05:00,105.14,105.16,105.12,105.15,59339.0,97.9748,97.9934,97.9561,97.9841,59339.0
2018-05-17 15:10:00,105.15,105.15,105.02,105.04,40956.0,97.9841,97.9841,97.863,97.8816,40956.0
2018-05-17 15:15:00,105.04,105.04,104.93,104.99,44859.0,97.8816,97.8816,97.7791,97.835,44859.0
2018-05-17 15:20:00,104.99,105.07,104.99,105.03,24755.0,97.835,97.9095,97.835,97.8723,24755.0
2018-05-17 15:25:00,105.03,105.06,104.94,104.95,45277.0,97.8723,97.9002,97.7884,97.7977,45277.0
2018-05-17 15:30:00,104.95,104.97,104.92,104.97,35858.0,97.7977,97.8164,97.7698,97.8164,35858.0
2018-05-17 15:35:00,104.98,104.98,104.92,104.95,29528.0,97.8257,97.8257,97.7698,97.7977,29528.0
2018-05-17 15:40:00,104.95,105.01,104.92,104.98,68748.0,97.7977,97.8536,97.7698,97.8257,68748.0
2018-05-17 15:45:00,104.98,105.01,104.93,105.01,55424.0,97.8257,97.8536,97.7791,97.8536,55424.0
2018-05-17 15:50:00,105.02,105.04,104.91,104.96,152235.0,97.863,97.8816,97.7605,97.807,152235.0
2018-05-17 15:55:00,104.96,105.04,104.95,104.99,247309.0,97.807,97.8816,97.7977,97.835,247309.0
2018-05-18 09:30:00,104.84,105.17,104.84,104.89,60081.0,97.6952,98.0027,97.6952,97.7418,60081.0
2018-05-18 09:35:00,104.88,105.05,104.88,104.92,66055.0,97.7325,97.8909,97.7325,97.7698,66055.0
2018-05-18 09:40:00,104.92,104.94,104.84,104.92,49988.0,97.7698,97.7884,97.6952,97.7698,49988.0
2018-05-18 09:45:00,104.89,104.92,104.81,104.88,49954.0,97.7418,97.7698,97.6673,97.7325,49954.0
2018-05-18 09:50:00,104.87,104.87,104.75,104.78,53401.0,97.7232,97.7232,97.6114,97.6393,53401.0
2018-05-18 09:55:00,104.79,104.81,104.74,104.8,37065.0,97.6486,97.6673,97.602,97.6579,37065.0
2018-05-18 10:00:00,104.81,104.85,104.7,104.7,50425.0,97.6673,97.7045,97.5648,97.5648,50425.0
2018-05-18 10:05:00,104.7,104.75,104.66,104.69,50997.0,97.5648,97.6114,97.5275,97.5554,50997.0
2018-05-18 10:10:00,104.7,104.71,104.64,104.71,40588.0,97.5648,97.5741,97.5089,97.5741,40588.0
2018-05-18 10:15:00,104.71,104.77,104.69,104.73,32702.0,97.5741,97.63,97.5554,97.5927,32702.0
2018-05-18 10:20:00,104.74,104.92,104.74,104.88,58860.0,97.602,97.7698,97.602,97.7325,58860.0
2018-05-18 10:25:00,104.89,104.89,104.82,104.84,30873.0,97.7418,97.7418,97.6766,97.6952,30873.0
2018-05-18 10:30:00,104.84,104.85,104.71,104.73,59303.0,97.6952,97.7045,97.5741,97.5927,59303.0
2018-05-18 10:35:00,104.72,104.77,104.66,104.69,83828.0,97.5834,97.63,97.5275,97.5554,83828.0
2018-05-18 10:40:00,104.7,104.79,104.65,104.77,41212.0,97.5648,97.6486,97.5182,97.63,41212.0
2018-05-18 10:45:00,104.77,104.88,104.74,104.85,23942.0,97.63,97.7325,97.602,97.7045,23942.0
2018-05-18 10:50:00,104.84,104.89,104.83,104.85,19137.0,97.6952,97.7418,97.6859,97.7045,19137.0
2018-05-18 10:55:00,104.85,104.89,104.8,104.83,20459.0,97.7045,97.7418,97.6579,97.6859,20459.0
2018-05-18 11:00:00,104.84,104.91,104.8,104.89,37360.0,97.6952,97.7605,97.6579,97.7418,37360.0
2018-05-18 11:05:00,104.88,104.94,104.86,104.88,36023.0,97.7325,97.7884,97.7139,97.7325,36023.0
2018-05-18 11:10:00,104.88,104.95,104.86,104.86,30568.0,97.7325,97.7977,97.7139,97.7139,30568.0
2018-05-18 11:15:00,104.86,104.96,104.83,104.96,22753.0,97.7139,97.807,97.6859,97.807,22753.0
2018-05-18 11:20:00,104.95,104.97,104.87,104.92,88932.0,97.7977,97.8164,97.7232,97.7698,88932.0
2018-05-18 11:25:00,104.91,104.91,104.83,104.84,43580.0,97.7605,97.7605,97.6859,97.6952,43580.0
2018-05-18 11:30:00,104.86,104.94,104.85,104.91,45019.0,97.7139,97.7884,97.7045,97.7605,45019.0
2018-05-18 11:35:00,104.92,105.05,104.92,105.01,22562.0,97.7698,97.8909,97.7698,97.8536,22562.0
2018-05-18 11:40:00,105.01,105.08,105.0,105.08,21322.0,97.8536,97.9189,97.8443,97.9189,21322.0
2018-05-18 11:45:00,105.07,105.08,104.98,105.0,34006.0,97.9095,97.9189,97.8257,97.8443,34006.0
2018-05-18 11:50:00,104.99,105.07,104.97,105.06,13109.0,97.835,97.9095,97.8164,97.9002,13109.0
2018-05-18 11:55:00,105.07,105.08,105.03,105.03,16843.0,97.9095,97.9189,97.8723,97.8723,16843.0
2018-05-18 12:00:00,105.03,105.03,104.94,104.94,24142.0,97.8723,97.8723,97.7884,97.7884,24142.0
2018-05-18 12:05:00,104.93,104.97,104.91,104.93,30938.0,97.7791,97.8164,97.7605,97.7791,30938.0
2018-05-18 12:10:00,104.93,104.95,104.9,104.93,11420.0,97.7791,97.7977,97.7511,97.7791,11420.0
2018-05-18 12:15:00,104.92,104.95,104.87,104.93,32840.0,97.7698,97.7977,97.7232,97.7791,32840.0
2018-05-18 12:20:00,104.93,104.94,104.9,104.9,33328.0,97.7791,97.7884,97.7511,97.7511,33328.0
2018-05-18 12:25:00,104.9,104.92,104.85,104.87,40247.0,97.7511,97.7698,97.7045,97.7232,40247.0
2018-05-18 12:30:00,104.88,104.88,104.81,104.83,237402.0,97.7325,97.7325,97.6673,97.6859,237402.0
2018-05-18 12:35:00,104.82,104.86,104.82,104.86,267374.0,97.6766,97.7139,97.6766,97.7139,267374.0
2018-05-18 12:40:00,104.86,104.94,104.86,104.92,34359.0,97.7139,97.7884,97.7139,97.7698,34359.0
2018-05-18 12:45:00,104.91,104.95,104.91,104.93,8954.0,97.7605,97.7977,97.7605,97.7791,8954.0
2018-05-18 12:50:00,104.92,104.96,104.89,104.91,16677.0,97.7698,97.807,97.7418,97.7605,16677.0
2018-05-18 12:55:00,104.91,104.97,104.9,104.97,18951.0,97.7605,97.8164,97.7511,97.8164,18951.0
2018-05-18 13:00:00,104.97,104.97,104.91,104.95,24990.0,97.8164,97.8164,97.7605,97.7977,24990.0
2018-05-18 13:05:00,104.95,104.98,104.95,104.96,10722.0,97.7977,97.8257,97.7977,97.807,10722.0
2018-05-18 13:10:00,104.96,105.0,104.94,105.0,15339.0,97.807,97.8443,97.7884,97.8443,15339.0
2018-05-18 13:15:00,105.0,105.07,104.99,105.04,28971.0,97.8443,97.9095,97.835,97.8816,28971.0
2018-05-18 13:20:00,105.04,105.06,105.02,105.05,23450.0,97.8816,97.9002,97.863,97.8909,23450.0
2018-05-18 13:25:00,105.06,105.06,105.01,105.02,11044.0,97.9002,97.9002,97.8536,97.863,11044.0
2018-05-18 13:30:00,105.02,105.02,104.91,104.91,29291.0,97.863,97.863,97.7605,97.7605,29291.0
2018-05-18 13:35:00,104.91,104.94,104.88,104.9,15756.0,97.7605,97.7884,97.7325,97.7511,15756.0
2018-05-18 13:40:00,104.91,104.93,104.87,104.88,50362.0,97.7605,97.7791,97.7232,97.7325,50362.0
2018-05-18 13:45:00,104.88,104.92,104.88,104.91,15244.0,97.7325,97.7698,97.7325,97.7605,15244.0
2018-05-18 13:50:00,104.91,104.92,104.87,104.87,16009.0,97.7605,97.7698,97.7232,97.7232,16009.0
2018-05-18 13:55:00,104.88,104.95,104.87,104.92,12038.0,97.7325,97.7977,97.7232,97.7698,12038.0
2018-05-18 14:00:00,104.92,104.93,104.89,104.9,15894.0,97.7698,97.7791,97.7418,97.7511,15894.0
2018-05-18 14:05:00,104.9,104.93,104.88,104.93,13593.0,97.7511,97.7791,97.7325,97.7791,13593.0
2018-05-18 14:10:00,104.94,104.97,104.92,104.95,17568.0,97.7884,97.8164,97.7698,97.7977,17568.0
2018-05-18 14:15:00,104.94,104.99,104.9,104.98,35160.0,97.7884,97.835,97.7511,97.8257,35160.0
2018-05-18 14:20:00,104.97,105.01,104.97,105.0,13366.0,97.8164,97.8536,97.8164,97.8443,13366.0
2018-05-18 14:25:00,105.0,105.0,104.98,105.0,12298.0,97.8443,97.8443,97.8257,97.8443,12298.0
2018-05-18 14:30:00,104.99,105.01,104.97,105.01,13608.0,97.835,97.8536,97.8164,97.8536,13608.0
2018-05-18 14:35:00,105.02,105.05,105.0,105.03,11094.0,97.863,97.8909,97.8443,97.8723,11094.0
2018-05-18 14:40:00,105.03,105.04,105.0,105.01,18352.0,97.8723,97.8816,97.8443,97.8536,18352.0
2018-05-18 14:45:00,105.01,105.03,104.99,105.0,19466.0,97.8536,97.8723,97.835,97.8443,19466.0
2018-05-18 14:50:00,105.0,105.01,104.99,105.0,23742.0,97.8443,97.8536,97.835,97.8443,23742.0
2018-05-18 14:55:00,105.01,105.02,104.97,104.99,25849.0,97.8536,97.863,97.8164,97.835,25849.0
2018-05-18 15:00:00,105.0,105.0,104.92,104.93,28315.0,97.8443,97.8443,97.7698,97.7791,28315.0
2018-05-18 15:05:00,104.92,104.96,104.91,104.93,41442.0,97.7698,97.807,97.7605,97.7791,41442.0
2018-05-18 15:10:00,104.93,104.93,104.9,104.92,37262.0,97.7791,97.7791,97.7511,97.7698,37262.0
2018-05-18 15:15:00,104.91,104.92,104.9,104.91,25900.0,97.7605,97.7698,97.7511,97.7605,25900.0
2018-05-18 15:20:00,104.92,104.94,104.91,104.93,32494.0,97.7698,97.7884,97.7605,97.7791,32494.0
2018-05-18 15:25:00,104.93,104.94,104.9,104.94,32988.0,97.7791,97.7884,97.7511,97.7884,32988.0
2018-05-18 15:30:00,104.93,104.94,104.88,104.89,47764.0,97.7791,97.7884,97.7325,97.7418,47764.0
2018-05-18 15:35:00,104.89,104.94,104.88,104.92,41759.0,97.7418,97.7884,97.7325,97.7698,41759.0
2018-05-18 15:40:00,104.93,104.93,104.9,104.9,43533.0,97.7791,97.7791,97.7511,97.7511,43533.0
2018-05-18 15:45:00,104.9,104.95,104.87,104.94,59714.0,97.7511,97.7977,97.7232,97.7884,59714.0
2018-05-18 15:50:00,104.93,104.94,104.88,104.91,135440.0,97.7791,97.7884,97.7325,97.7605,135440.0
2018-05-18 15:55:00,104.91,104.93,104.86,104.87,389409.0,97.7605,97.7791,97.7139,97.7232,389409.0
2018-05-21 09:30:00,105.37,105.54,105.24,105.45,132207.0,98.1891,98.3475,98.068,98.2637,132207.0
2018-05-21 09:35:00,105.45,105.61,105.45,105.56,79193.0,98.2637,98.4127,98.2637,98.3662,79193.0
2018-05-21 09:40:00,105.57,105.61,105.51,105.59,51207.0,98.3755,98.4127,98.3196,98.3941,51207.0
2018-05-21 09:45:00,105.61,105.65,105.59,105.65,46672.0,98.4127,98.45,98.3941,98.45,46672.0
2018-05-21 09:50:00,105.65,105.66,105.5,105.52,42751.0,98.45,98.4593,98.3102,98.3289,42751.0
2018-05-21 09:55:00,105.51,105.53,105.4,105.4,61127.0,98.3196,98.3382,98.2171,98.2171,61127.0
2018-05-21 10:00:00,105.41,105.48,105.39,105.42,81534.0,98.2264,98.2916,98.2077,98.2357,81534.0
2018-05-21 10:05:00,105.42,105.42,105.34,105.41,40804.0,98.2357,98.2357,98.1611,98.2264,40804.0
2018-05-21 10:10:00,105.41,105.51,105.41,105.51,27916.0,98.2264,98.3196,98.2264,98.3196,27916.0
2018-05-21 10:15:00,105.51,105.57,105.5,105.57,16715.0,98.3196,98.3755,98.3102,98.3755,16715.0
2018-05-21 10:20:00,105.56,105.56,105.45,105.46,36165.0,98.3662,98.3662,98.2637,98.273,36165.0
2018-05-21 10:25:00,105.47,105.54,105.47,105.5,18929.0,98.2823,98.3475,98.2823,98.3102,18929.0
2018-05-21 10:30:00,105.51,105.67,105.51,105.66,20767.0,98.3196,98.4687,98.3196,98.4593,20767.0
2018-05-21 10:35:00,105.66,105.7,105.64,105.65,25558.0,98.4593,98.4966,98.4407,98.45,25558.0
2018-05-21 10:40:00,105.65,105.72,105.64,105.7,40896.0,98.45,98.5153,98.4407,98.4966,40896.0
2018-05-21 10:45:00,105.7,105.71,105.65,105.66,19840.0,98.4966,98.5059,98.45,98.4593,19840.0
2018-05-21 10:50:00,105.65,105.65,105.56,105.6,23022.0,98.45,98.45,98.3662,98.4034,23022.0
2018-05-21 10:55:00,105.6,105.61,105.56,105.6,15213.0,98.4034,98.4127,98.3662,98.4034,15213.0
2018-05-21 11:00:00,105.6,105.62,105.56,105.56,32163.0,98.4034,98.4221,98.3662,98.3662,32163.0
2018-05-21 11:05:00,105.56,105.57,105.48,105.52,23425.0,98.3662,98.3755,98.2916,98.3289,23425.0
2018-05-21 11:10:00,105.52,105.56,105.47,105.48,49972.0,98.3289,98.3662,98.2823,98.2916,49972.0
2018-05-21 11:15:00,105.47,105.5,105.42,105.49,31987.0,98.2823,98.3102,98.2357,98.3009,31987.0
2018-05-21 11:20:00,105.48,105.5,105.4,105.4,32730.0,98.2916,98.3102,98.2171,98.2171,32730.0
2018-05-21 11:25:00,105.39,105.41,105.19,105.26,76206.0,98.2077,98.2264,98.0214,98.0866,76206.0
2018-05-21 11:30:00,105.26,105.27,105.13,105.14,35038.0,98.0866,98.0959,97.9655,97.9748,35038.0
2018-05-21 11:35:00,105.14,105.2,105.1,105.2,31512.0,97.9748,98.0307,97.9375,98.0307,31512.0
2018-05-21 11:40:00,105.19,105.19,105.11,105.16,99400.0,98.0214,98.0214,97.9468,97.9934,99400.0
2018-05-21 11:45:00,105.16,105.19,105.12,105.17,32278.0,97.9934,98.0214,97.9561,98.0027,32278.0
2018-05-21 11:50:00,105.16,105.2,105.16,105.2,12462.0,97.9934,98.0307,97.9934,98.0307,12462.0
2018-05-21 11:55:00,105.2,105.25,105.19,105.25,10813.0,98.0307,98.0773,98.0214,98.0773,10813.0
2018-05-21 12:00:00,105.26,105.28,105.2,105.28,10910.0,98.0866,98.1052,98.0307,98.1052,10910.0
2018-05-21 12:05:00,105.27,105.27,105.23,105.26,8922.0,98.0959,98.0959,98.0586,98.0866,8922.0
2018-05-21 12:10:00,105.27,105.47,105.27,105.44,46300.0,98.0959,98.2823,98.0959,98.2543,46300.0
2018-05-21 12:15:00,105.45,105.46,105.42,105.43,20660.0,98.2637,98.273,98.2357,98.245,20660.0
2018-05-21 12:20:00,105.44,105.44,105.39,105.42,15146.0,98.2543,98.2543,98.2077,98.2357,15146.0
2018-05-21 12:25:00,105.42,105.46,105.41,105.44,8440.0,98.2357,98.273,98.2264,98.2543,8440.0
2018-05-21 12:30:00,105.44,105.44,105.38,105.43,14672.0,98.2543,98.2543,98.1984,98.245,14672.0
2018-05-21 12:35:00,105.44,105.46,105.42,105.43,9809.0,98.2543,98.273,98.2357,98.245,9809.0
2018-05-21 12:40:00,105.42,105.45,105.4,105.45,18025.0,98.2357,98.2637,98.2171,98.2637,18025.0
2018-05-21 12:45:00,105.45,105.48,105.42,105.43,12790.0,98.2637,98.2916,98.2357,98.245,12790.0
2018-05-21 12:50:00,105.43,105.5,105.43,105.45,14775.0,98.245,98.3102,98.245,98.2637,14775.0
2018-05-21 12:55:00,105.46,105.52,105.46,105.49,11654.0,98.273,98.3289,98.273,98.3009,11654.0
2018-05-21 13:00:00,105.5,105.54,105.5,105.51,17228.0,98.3102,98.3475,98.3102,98.3196,17228.0
2018-05-21 13:05:00,105.51,105.57,105.49,105.57,12780.0,98.3196,98.3755,98.3009,98.3755,12780.0
2018-05-21 13:10:00,105.56,105.58,105.51,105.51,40950.0,98.3662,98.3848,98.3196,98.3196,40950.0
2018-05-21 13:15:00,105.5,105.54,105.5,105.54,12370.0,98.3102,98.3475,98.3102,98.3475,12370.0
2018-05-21 13:20:00,105.54,105.54,105.48,105.49,9079.0,98.3475,98.3475,98.2916,98.3009,9079.0
2018-05-21 13:25:00,105.5,105.51,105.45,105.47,11573.0,98.3102,98.3196,98.2637,98.2823,11573.0
2018-05-21 13:30:00,105.48,105.53,105.42,105.45,35928.0,98.2916,98.3382,98.2357,98.2637,35928.0
2018-05-21 13:35:00,105.45,105.47,105.43,105.46,15479.0,98.2637,98.2823,98.245,98.273,15479.0
2018-05-21 13:40:00,105.46,105.49,105.45,105.48,21870.0,98.273,98.3009,98.2637,98.2916,21870.0
2018-05-21 13:45:00,105.49,105.52,105.47,105.48,23266.0,98.3009,98.3289,98.2823,98.2916,23266.0
2018-05-21 13:50:00,105.48,105.49,105.43,105.44,21253.0,98.2916,98.3009,98.245,98.2543,21253.0
2018-05-21 13:55:00,105.44,105.45,105.42,105.45,14160.0,98.2543,98.2637,98.2357,98.2637,14160.0
2018-05-21 14:00:00,105.45,105.45,105.37,105.4,17780.0,98.2637,98.2637,98.1891,98.2171,17780.0
2018-05-21 14:05:00,105.41,105.41,105.37,105.39,10125.0,98.2264,98.2264,98.1891,98.2077,10125.0
2018-05-21 14:10:00,105.39,105.41,105.3,105.33,24800.0,98.2077,98.2264,98.1239,98.1518,24800.0
2018-05-21 14:15:00,105.33,105.36,105.31,105.32,18464.0,98.1518,98.1798,98.1332,98.1425,18464.0
2018-05-21 14:20:00,105.32,105.37,105.31,105.37,9589.0,98.1425,98.1891,98.1332,98.1891,9589.0
2018-05-21 14:25:00,105.37,105.41,105.36,105.37,21484.0,98.1891,98.2264,98.1798,98.1891,21484.0
2018-05-21 14:30:00,105.37,105.37,105.26,105.29,35537.0,98.1891,98.1891,98.0866,98.1146,35537.0
2018-05-21 14:35:00,105.29,105.34,105.28,105.33,24458.0,98.1146,98.1611,98.1052,98.1518,24458.0
2018-05-21 14:40:00,105.33,105.33,105.28,105.32,17031.0,98.1518,98.1518,98.1052,98.1425,17031.0
2018-05-21 14:45:00,105.32,105.38,105.32,105.35,22875.0,98.1425,98.1984,98.1425,98.1705,22875.0
2018-05-21 14:50:00,105.35,105.38,105.34,105.36,21427.0,98.1705,98.1984,98.1611,98.1798,21427.0
2018-05-21 14:55:00,105.37,105.4,105.36,105.38,18961.0,98.1891,98.2171,98.1798,98.1984,18961.0
2018-05-21 15:00:00,105.39,105.39,105.35,105.35,20538.0,98.2077,98.2077,98.1705,98.1705,20538.0
2018-05-21 15:05:00,105.35,105.39,105.33,105.36,19578.0,98.1705,98.2077,98.1518,98.1798,19578.0
2018-05-21 15:10:00,105.35,105.44,105.35,105.4,30016.0,98.1705,98.2543,98.1705,98.2171,30016.0
2018-05-21 15:15:00,105.41,105.44,105.37,105.4,19936.0,98.2264,98.2543,98.1891,98.2171,19936.0
2018-05-21 15:20:00,105.4,105.42,105.39,105.39,15532.0,98.2171,98.2357,98.2077,98.2077,15532.0
2018-05-21 15:25:00,105.39,105.39,105.26,105.3,54765.0,98.2077,98.2077,98.0866,98.1239,54765.0
2018-05-21 15:30:00,105.3,105.31,105.27,105.3,21753.0,98.1239,98.1332,98.0959,98.1239,21753.0
2018-05-21 15:35:00,105.3,105.32,105.28,105.31,36719.0,98.1239,98.1425,98.1052,98.1332,36719.0
2018-05-21 15:40:00,105.31,105.35,105.28,105.32,108267.0,98.1332,98.1705,98.1052,98.1425,108267.0
2018-05-21 15:45:00,105.32,105.38,105.32,105.37,78885.0,98.1425,98.1984,98.1425,98.1891,78885.0
2018-05-21 15:50:00,105.37,105.48,105.37,105.47,137792.0,98.1891,98.2916,98.1891,98.2823,137792.0
2018-05-21 15:55:00,105.47,105.49,105.36,105.45,454858.0,98.2823,98.3009,98.1798,98.2637,454858.0
2018-05-22 09:30:00,105.83,106.07,105.81,105.97,71868.0,98.6178,98.8414,98.5991,98.7482,71868.0
2018-05-22 09:35:00,105.96,106.03,105.81,105.84,70215.0,98.7389,98.8041,98.5991,98.6271,70215.0
2018-05-22 09:40:00,105.83,105.86,105.59,105.6,75375.0,98.6178,98.6457,98.3941,98.4034,75375.0
2018-05-22 09:45:00,105.62,105.69,105.58,105.68,56296.0,98.4221,98.4873,98.3848,98.478,56296.0
2018-05-22 09:50:00,105.69,105.69,105.62,105.64,37245.0,98.4873,98.4873,98.4221,98.4407,37245.0
2018-05-22 09:55:00,105.65,105.68,105.58,105.67,45811.0,98.45,98.478,98.3848,98.4687,45811.0
2018-05-22 10:00:00,105.67,105.75,105.64,105.7,49688.0,98.4687,98.5432,98.4407,98.4966,49688.0
2018-05-22 10:05:00,105.69,105.77,105.66,105.73,39707.0,98.4873,98.5618,98.4593,98.5246,39707.0
2018-05-22 10:10:00,105.73,105.77,105.51,105.53,73237.0,98.5246,98.5618,98.3196,98.3382,73237.0
2018-05-22 10:15:00,105.52,105.52,105.43,105.44,43319.0,98.3289,98.3289,98.245,98.2543,43319.0
2018-05-22 10:20:00,105.44,105.46,105.34,105.35,34268.0,98.2543,98.273,98.1611,98.1705,34268.0
2018-05-22 10:25:00,105.36,105.39,105.19,105.23,39946.0,98.1798,98.2077,98.0214,98.0586,39946.0
2018-05-22 10:30:00,105.23,105.35,105.2,105.33,54171.0,98.0586,98.1705,98.0307,98.1518,54171.0
2018-05-22 10:35:00,105.32,105.36,105.24,105.36,32296.0,98.1425,98.1798,98.068,98.1798,32296.0
2018-05-22 10:40:00,105.36,105.38,105.32,105.32,35130.0,98.1798,98.1984,98.1425,98.1425,35130.0
2018-05-22 10:45:00,105.31,105.32,105.19,105.29,44013.0,98.1332,98.1425,98.0214,98.1146,44013.0
2018-05-22 10:50:00,105.29,105.37,105.29,105.33,38859.0,98.1146,98.1891,98.1146,98.1518,38859.0
2018-05-22 10:55:00,105.32,105.34,105.23,105.24,34588.0,98.1425,98.1611,98.0586,98.068,34588.0
2018-05-22 11:00:00,105.23,105.29,105.23,105.28,30091.0,98.0586,98.1146,98.0586,98.1052,30091.0
2018-05-22 11:05:00,105.28,105.32,105.25,105.3,23496.0,98.1052,98.1425,98.0773,98.1239,23496.0
2018-05-22 11:10:00,105.32,105.37,105.32,105.36,25230.0,98.1425,98.1891,98.1425,98.1798,25230.0
2018-05-22 11:15:00,105.37,105.42,105.37,105.4,32387.0,98.1891,98.2357,98.1891,98.2171,32387.0
2018-05-22 11:20:00,105.4,105.42,105.38,105.41,17690.0,98.2171,98.2357,98.1984,98.2264,17690.0
2018-05-22 11:25:00,105.42,105.42,105.35,105.36,22153.0,98.2357,98.2357,98.1705,98.1798,22153.0
2018-05-22 11:30:00,105.36,105.39,105.29,105.29,15551.0,98.1798,98.2077,98.1146,98.1146,15551.0
2018-05-22 11:35:00,105.29,105.33,105.27,105.3,17083.0,98.1146,98.1518,98.0959,98.1239,17083.0
2018-05-22 11:40:00,105.29,105.31,105.22,105.23,58451.0,98.1146,98.1332,98.0493,98.0586,58451.0
2018-05-22 11:45:00,105.23,105.23,105.19,105.2,26260.0,98.0586,98.0586,98.0214,98.0307,26260.0
2018-05-22 11:50:00,105.21,105.25,105.2,105.23,28765.0,98.04,98.0773,98.0307,98.0586,28765.0
2018-05-22 11:55:00,105.23,105.31,105.22,105.31,13663.0,98.0586,98.1332,98.0493,98.1332,13663.0
2018-05-22 12:00:00,105.31,105.34,105.28,105.34,18503.0,98.1332,98.1611,98.1052,98.1611,18503.0
2018-05-22 12:05:00,105.34,105.35,105.3,105.3,13173.0,98.1611,98.1705,98.1239,98.1239,13173.0
2018-05-22 12:10:00,105.31,105.34,105.3,105.34,12195.0,98.1332,98.1611,98.1239,98.1611,12195.0
2018-05-22 12:15:00,105.34,105.38,105.32,105.33,25119.0,98.1611,98.1984,98.1425,98.1518,25119.0
2018-05-22 12:20:00,105.33,105.34,105.28,105.31,15965.0,98.1518,98.1611,98.1052,98.1332,15965.0
2018-05-22 12:25:00,105.3,105.3,105.21,105.24,22884.0,98.1239,98.1239,98.04,98.068,22884.0
2018-05-22 12:30:00,105.23,105.25,105.12,105.13,24388.0,98.0586,98.0773,97.9561,97.9655,24388.0
2018-05-22 12:35:00,105.13,105.17,105.12,105.17,22203.0,97.9655,98.0027,97.9561,98.0027,22203.0
2018-05-22 12:40:00,105.18,105.21,105.17,105.18,10663.0,98.0121,98.04,98.0027,98.0121,10663.0
2018-05-22 12:45:00,105.18,105.19,105.15,105.18,19489.0,98.0121,98.0214,97.9841,98.0121,19489.0
2018-05-22 12:50:00,105.18,105.21,105.14,105.2,15400.0,98.0121,98.04,97.9748,98.0307,15400.0
2018-05-22 12:55:00,105.2,105.22,105.17,105.17,21230.0,98.0307,98.0493,98.0027,98.0027,21230.0
2018-05-22 13:00:00,105.18,105.2,105.15,105.18,15496.0,98.0121,98.0307,97.9841,98.0121,15496.0
2018-05-22 13:05:00,105.18,105.22,105.17,105.22,9578.0,98.0121,98.0493,98.0027,98.0493,9578.0
2018-05-22 13:10:00,105.22,105.28,105.22,105.24,19330.0,98.0493,98.1052,98.0493,98.068,19330.0
2018-05-22 13:15:00,105.24,105.24,105.19,105.21,16100.0,98.068,98.068,98.0214,98.04,16100.0
2018-05-22 13:20:00,105.2,105.21,105.17,105.19,21179.0,98.0307,98.04,98.0027,98.0214,21179.0
2018-05-22 13:25:00,105.2,105.25,105.19,105.24,12641.0,98.0307,98.0773,98.0214,98.068,12641.0
2018-05-22 13:30:00,105.24,105.25,105.17,105.2,9579.0,98.068,98.0773,98.0027,98.0307,9579.0
2018-05-22 13:35:00,105.19,105.21,105.16,105.16,12491.0,98.0214,98.04,97.9934,97.9934,12491.0
2018-05-22 13:40:00,105.16,105.23,105.15,105.23,14112.0,97.9934,98.0586,97.9841,98.0586,14112.0
2018-05-22 13:45:00,105.22,105.23,105.2,105.2,12894.0,98.0493,98.0586,98.0307,98.0307,12894.0
2018-05-22 13:50:00,105.21,105.26,105.17,105.26,15569.0,98.04,98.0866,98.0027,98.0866,15569.0
2018-05-22 13:55:00,105.26,105.26,105.23,105.25,6633.0,98.0866,98.0866,98.0586,98.0773,6633.0
2018-05-22 14:00:00,105.24,105.29,105.23,105.28,30843.0,98.068,98.1146,98.0586,98.1052,30843.0
2018-05-22 14:05:00,105.28,105.31,105.25,105.25,13344.0,98.1052,98.1332,98.0773,98.0773,13344.0
2018-05-22 14:10:00,105.25,105.29,105.24,105.28,11305.0,98.0773,98.1146,98.068,98.1052,11305.0
2018-05-22 14:15:00,105.29,105.3,105.23,105.23,14052.0,98.1146,98.1239,98.0586,98.0586,14052.0
2018-05-22 14:20:00,105.23,105.26,105.22,105.23,16852.0,98.0586,98.0866,98.0493,98.0586,16852.0
2018-05-22 14:25:00,105.23,105.26,105.2,105.24,27204.0,98.0586,98.0866,98.0307,98.068,27204.0
2018-05-22 14:30:00,105.25,105.3,105.24,105.28,23935.0,98.0773,98.1239,98.068,98.1052,23935.0
2018-05-22 14:35:00,105.27,105.28,105.25,105.26,10484.0,98.0959,98.1052,98.0773,98.0866,10484.0
2018-05-22 14:40:00,105.26,105.26,105.22,105.23,16022.0,98.0866,98.0866,98.0493,98.0586,16022.0
2018-05-22 14:45:00,105.23,105.27,105.22,105.27,26012.0,98.0586,98.0959,98.0493,98.0959,26012.0
2018-05-22 14:50:00,105.27,105.28,105.24,105.25,17850.0,98.0959,98.1052,98.068,98.0773,17850.0
2018-05-22 14:55:00,105.25,105.25,105.15,105.16,73318.0,98.0773,98.0773,97.9841,97.9934,73318.0
2018-05-22 15:00:00,105.15,105.2,105.14,105.19,41046.0,97.9841,98.0307,97.9748,98.0214,41046.0
2018-05-22 15:05:00,105.19,105.21,105.17,105.18,24178.0,98.0214,98.04,98.0027,98.0121,24178.0
2018-05-22 15:10:00,105.17,105.17,105.12,105.13,31931.0,98.0027,98.0027,97.9561,97.9655,31931.0
2018-05-22 15:15:00,105.12,105.18,105.11,105.14,33554.0,97.9561,98.0121,97.9468,97.9748,33554.0
2018-05-22 15:20:00,105.14,105.17,105.1,105.16,25574.0,97.9748,98.0027,97.9375,97.9934,25574.0
2018-05-22 15:25:00,105.16,105.19,105.14,105.16,24262.0,97.9934,98.0214,97.9748,97.9934,24262.0
2018-05-22 15:30:00,105.16,105.16,105.06,105.11,102809.0,97.9934,97.9934,97.9002,97.9468,102809.0
2018-05-22 15:35:00,105.11,105.14,105.01,105.05,54273.0,97.9468,97.9748,97.8536,97.8909,54273.0
2018-05-22 15:40:00,105.05,105.1,105.03,105.06,37448.0,97.8909,97.9375,97.8723,97.9002,37448.0
2018-05-22 15:45:00,105.06,105.08,105.01,105.07,82079.0,97.9002,97.9189,97.8536,97.9095,82079.0
2018-05-22 15:50:00,105.06,105.06,104.91,104.95,129879.0,97.9002,97.9002,97.7605,97.7977,129879.0
2018-05-22 15:55:00,104.94,105.06,104.92,104.97,270047.0,97.7884,97.9002,97.7698,97.8164,270047.0
2018-05-23 09:30:00,104.6,104.8,104.47,104.65,69253.0,97.4716,97.6579,97.3504,97.5182,69253.0
2018-05-23 09:35:00,104.65,104.78,104.59,104.76,51572.0,97.5182,97.6393,97.4623,97.6207,51572.0
2018-05-23 09:40:00,104.77,104.96,104.71,104.9,83026.0,97.63,97.807,97.5741,97.7511,83026.0
2018-05-23 09:45:00,104.9,104.94,104.8,104.82,64582.0,97.7511,97.7884,97.6579,97.6766,64582.0
2018-05-23 09:50:00,104.83,104.93,104.79,104.88,67528.0,97.6859,97.7791,97.6486,97.7325,67528.0
2018-05-23 09:55:00,104.88,104.97,104.87,104.92,49172.0,97.7325,97.8164,97.7232,97.7698,49172.0
2018-05-23 10:00:00,104.92,104.93,104.82,104.84,29174.0,97.7698,97.7791,97.6766,97.6952,29174.0
2018-05-23 10:05:00,104.84,104.9,104.81,104.89,35246.0,97.6952,97.7511,97.6673,97.7418,35246.0
2018-05-23 10:10:00,104.88,105.04,104.86,104.99,95148.0,97.7325,97.8816,97.7139,97.835,95148.0
2018-05-23 10:15:00,105.0,105.01,104.94,104.94,20749.0,97.8443,97.8536,97.7884,97.7884,20749.0
2018-05-23 10:20:00,104.92,104.97,104.9,104.93,25057.0,97.7698,97.8164,97.7511,97.7791,25057.0
2018-05-23 10:25:00,104.93,104.97,104.92,104.95,21805.0,97.7791,97.8164,97.7698,97.7977,21805.0
2018-05-23 10:30:00,104.94,104.98,104.86,104.89,44463.0,97.7884,97.8257,97.7139,97.7418,44463.0
2018-05-23 10:35:00,104.88,104.93,104.87,104.88,18511.0,97.7325,97.7791,97.7232,97.7325,18511.0
2018-05-23 10:40:00,104.87,104.87,104.79,104.82,20852.0,97.7232,97.7232,97.6486,97.6766,20852.0
2018-05-23 10:45:00,104.81,104.82,104.7,104.7,27424.0,97.6673,97.6766,97.5648,97.5648,27424.0
2018-05-23 10:50:00,104.7,104.73,104.65,104.7,34481.0,97.5648,97.5927,97.5182,97.5648,34481.0
2018-05-23 10:55:00,104.69,104.78,104.69,104.74,16178.0,97.5554,97.6393,97.5554,97.602,16178.0
2018-05-23 11:00:00,104.73,104.8,104.72,104.79,33958.0,97.5927,97.6579,97.5834,97.6486,33958.0
2018-05-23 11:05:00,104.8,104.87,104.76,104.85,20132.0,97.6579,97.7232,97.6207,97.7045,20132.0
2018-05-23 11:10:00,104.86,104.92,104.83,104.91,23259.0,97.7139,97.7698,97.6859,97.7605,23259.0
2018-05-23 11:15:00,104.91,104.96,104.89,104.92,28116.0,97.7605,97.807,97.7418,97.7698,28116.0
2018-05-23 11:20:00,104.92,105.0,104.88,105.0,32161.0,97.7698,97.8443,97.7325,97.8443,32161.0
2018-05-23 11:25:00,105.0,105.01,104.93,104.94,14118.0,97.8443,97.8536,97.7791,97.7884,14118.0
2018-05-23 11:30:00,104.95,105.01,104.95,104.98,20050.0,97.7977,97.8536,97.7977,97.8257,20050.0
2018-05-23 11:35:00,104.98,105.01,104.96,104.97,17478.0,97.8257,97.8536,97.807,97.8164,17478.0
2018-05-23 11:40:00,104.96,105.06,104.94,105.03,13129.0,97.807,97.9002,97.7884,97.8723,13129.0
2018-05-23 11:45:00,105.05,105.14,105.05,105.13,18478.0,97.8909,97.9748,97.8909,97.9655,18478.0
2018-05-23 11:50:00,105.14,105.2,105.07,105.08,25628.0,97.9748,98.0307,97.9095,97.9189,25628.0
2018-05-23 11:55:00,105.07,105.09,104.97,104.97,27142.0,97.9095,97.9282,97.8164,97.8164,27142.0
2018-05-23 12:00:00,104.97,105.02,104.95,105.01,13171.0,97.8164,97.863,97.7977,97.8536,13171.0
2018-05-23 12:05:00,105.02,105.1,105.0,105.07,43636.0,97.863,97.9375,97.8443,97.9095,43636.0
2018-05-23 12:10:00,105.07,105.11,105.05,105.08,22998.0,97.9095,97.9468,97.8909,97.9189,22998.0
2018-05-23 12:15:00,105.08,105.08,104.97,104.99,24300.0,97.9189,97.9189,97.8164,97.835,24300.0
2018-05-23 12:20:00,104.98,105.01,104.95,104.97,24920.0,97.8257,97.8536,97.7977,97.8164,24920.0
2018-05-23 12:25:00,104.96,104.98,104.88,104.9,30904.0,97.807,97.8257,97.7325,97.7511,30904.0
2018-05-23 12:30:00,104.9,104.96,104.9,104.94,16180.0,97.7511,97.807,97.7511,97.7884,16180.0
2018-05-23 12:35:00,104.94,104.97,104.87,104.97,15867.0,97.7884,97.8164,97.7232,97.8164,15867.0
2018-05-23 12:40:00,104.98,105.09,104.97,105.09,43818.0,97.8257,97.9282,97.8164,97.9282,43818.0
2018-05-23 12:45:00,105.07,105.1,105.05,105.09,10139.0,97.9095,97.9375,97.8909,97.9282,10139.0
2018-05-23 12:50:00,105.08,105.12,105.07,105.08,9861.0,97.9189,97.9561,97.9095,97.9189,9861.0
2018-05-23 12:55:00,105.08,105.15,105.07,105.13,27979.0,97.9189,97.9841,97.9095,97.9655,27979.0
2018-05-23 13:00:00,105.14,105.16,105.05,105.08,11790.0,97.9748,97.9934,97.8909,97.9189,11790.0
2018-05-23 13:05:00,105.06,105.13,105.04,105.12,20005.0,97.9002,97.9655,97.8816,97.9561,20005.0
2018-05-23 13:10:00,105.12,105.13,105.06,105.07,23314.0,97.9561,97.9655,97.9002,97.9095,23314.0
2018-05-23 13:15:00,105.07,105.07,105.0,105.0,24311.0,97.9095,97.9095,97.8443,97.8443,24311.0
2018-05-23 13:20:00,105.0,105.07,105.0,105.04,5895.0,97.8443,97.9095,97.8443,97.8816,5895.0
2018-05-23 13:25:00,105.04,105.06,105.01,105.05,17960.0,97.8816,97.9002,97.8536,97.8909,17960.0
2018-05-23 13:30:00,105.05,105.07,105.03,105.04,7294.0,97.8909,97.9095,97.8723,97.8816,7294.0
2018-05-23 13:35:00,105.04,105.05,105.02,105.02,7382.0,97.8816,97.8909,97.863,97.863,7382.0
2018-05-23 13:40:00,105.03,105.1,105.03,105.07,20108.0,97.8723,97.9375,97.8723,97.9095,20108.0
2018-05-23 13:45:00,105.07,105.11,105.06,105.1,7058.0,97.9095,97.9468,97.9002,97.9375,7058.0
2018-05-23 13:50:00,105.09,105.15,105.09,105.11,21875.0,97.9282,97.9841,97.9282,97.9468,21875.0
2018-05-23 13:55:00,105.12,105.13,105.11,105.12,7618.0,97.9561,97.9655,97.9468,97.9561,7618.0
2018-05-23 14:00:00,105.11,105.2,105.07,105.13,38421.0,97.9468,98.0307,97.9095,97.9655,38421.0
2018-05-23 14:05:00,105.15,105.42,105.13,105.41,59233.0,97.9841,98.2357,97.9655,98.2264,59233.0
2018-05-23 14:10:00,105.42,105.48,105.34,105.45,42272.0,98.2357,98.2916,98.1611,98.2637,42272.0
2018-05-23 14:15:00,105.45,105.55,105.44,105.45,42947.0,98.2637,98.3568,98.2543,98.2637,42947.0
2018-05-23 14:20:00,105.46,105.52,105.41,105.52,35433.0,98.273,98.3289,98.2264,98.3289,35433.0
2018-05-23 14:25:00,105.54,105.59,105.5,105.5,20120.0,98.3475,98.3941,98.3102,98.3102,20120.0
2018-05-23 14:30:00,105.5,105.52,105.42,105.43,26419.0,98.3102,98.3289,98.2357,98.245,26419.0
2018-05-23 14:35:00,105.43,105.43,105.36,105.38,12839.0,98.245,98.245,98.1798,98.1984,12839.0
2018-05-23 14:40:00,105.38,105.44,105.37,105.42,42169.0,98.1984,98.2543,98.1891,98.2357,42169.0
2018-05-23 14:45:00,105.41,105.5,105.41,105.46,25113.0,98.2264,98.3102,98.2264,98.273,25113.0
2018-05-23 14:50:00,105.47,105.52,105.45,105.48,22187.0,98.2823,98.3289,98.2637,98.2916,22187.0
2018-05-23 14:55:00,105.49,105.56,105.48,105.55,28851.0,98.3009,98.3662,98.2916,98.3568,28851.0
2018-05-23 15:00:00,105.55,105.62,105.53,105.6,47453.0,98.3568,98.4221,98.3382,98.4034,47453.0
2018-05-23 15:05:00,105.6,105.65,105.59,105.61,21514.0,98.4034,98.45,98.3941,98.4127,21514.0
2018-05-23 15:10:00,105.6,105.61,105.54,105.58,47599.0,98.4034,98.4127,98.3475,98.3848,47599.0
2018-05-23 15:15:00,105.58,105.6,105.55,105.58,46649.0,98.3848,98.4034,98.3568,98.3848,46649.0
2018-05-23 15:20:00,105.58,105.65,105.57,105.62,95560.0,98.3848,98.45,98.3755,98.4221,95560.0
2018-05-23 15:25:00,105.62,105.66,105.61,105.63,99297.0,98.4221,98.4593,98.4127,98.4314,99297.0
2018-05-23 15:30:00,105.63,105.66,105.57,105.65,118833.0,98.4314,98.4593,98.3755,98.45,118833.0
2018-05-23 15:35:00,105.64,105.68,105.62,105.63,93037.0,98.4407,98.478,98.4221,98.4314,93037.0
2018-05-23 15:40:00,105.64,105.69,105.59,105.64,149078.0,98.4407,98.4873,98.3941,98.4407,149078.0
2018-05-23 15:45:00,105.64,105.64,105.55,105.6,151737.0,98.4407,98.4407,98.3568,98.4034,151737.0
2018-05-23 15:50:00,105.6,105.7,105.6,105.69,294751.0,98.4034,98.4966,98.4034,98.4873,294751.0
2018-05-23 15:55:00,105.69,105.75,105.66,105.74,466174.0,98.4873,98.5432,98.4593,98.5339,466174.0
2018-05-24 09:30:00,105.63,105.68,105.35,105.61,258189.0,98.4314,98.478,98.1705,98.4127,258189.0
2018-05-24 09:35:00,105.61,105.75,105.61,105.73,72550.0,98.4127,98.5432,98.4127,98.5246,72550.0
2018-05-24 09:40:00,105.73,105.79,105.52,105.55,136083.0,98.5246,98.5805,98.3289,98.3568,136083.0
2018-05-24 09:45:00,105.55,105.56,105.35,105.39,108771.0,98.3568,98.3662,98.1705,98.2077,108771.0
2018-05-24 09:50:00,105.38,105.4,105.19,105.34,63592.0,98.1984,98.2171,98.0214,98.1611,63592.0
2018-05-24 09:55:00,105.35,105.35,105.2,105.28,79083.0,98.1705,98.1705,98.0307,98.1052,79083.0
2018-05-24 10:00:00,105.26,105.46,105.2,105.44,60546.0,98.0866,98.273,98.0307,98.2543,60546.0
2018-05-24 10:05:00,105.43,105.52,105.39,105.43,48554.0,98.245,98.3289,98.2077,98.245,48554.0
2018-05-24 10:10:00,105.44,105.53,105.4,105.44,41591.0,98.2543,98.3382,98.2171,98.2543,41591.0
2018-05-24 10:15:00,105.43,105.47,105.28,105.3,56828.0,98.245,98.2823,98.1052,98.1239,56828.0
2018-05-24 10:20:00,105.3,105.34,105.25,105.27,44263.0,98.1239,98.1611,98.0773,98.0959,44263.0
2018-05-24 10:25:00,105.28,105.32,105.18,105.26,92091.0,98.1052,98.1425,98.0121,98.0866,92091.0
2018-05-24 10:30:00,105.23,105.24,105.11,105.15,35931.0,98.0586,98.068,97.9468,97.9841,35931.0
2018-05-24 10:35:00,105.16,105.36,105.14,105.36,17208.0,97.9934,98.1798,97.9748,98.1798,17208.0
2018-05-24 10:40:00,105.37,105.38,105.3,105.31,16155.0,98.1891,98.1984,98.1239,98.1332,16155.0
2018-05-24 10:45:00,105.31,105.38,105.22,105.31,34593.0,98.1332,98.1984,98.0493,98.1332,34593.0
2018-05-24 10:50:00,105.3,105.36,105.27,105.27,18223.0,98.1239,98.1798,98.0959,98.0959,18223.0
2018-05-24 10:55:00,105.27,105.27,105.18,105.2,110508.0,98.0959,98.0959,98.0121,98.0307,110508.0
2018-05-24 11:00:00,105.19,105.33,105.15,105.33,38806.0,98.0214,98.1518,97.9841,98.1518,38806.0
2018-05-24 11:05:00,105.33,105.46,105.27,105.4,45985.0,98.1518,98.273,98.0959,98.2171,45985.0
2018-05-24 11:10:00,105.41,105.47,105.38,105.45,33000.0,98.2264,98.2823,98.1984,98.2637,33000.0
2018-05-24 11:15:00,105.45,105.58,105.41,105.54,84487.0,98.2637,98.3848,98.2264,98.3475,84487.0
2018-05-24 11:20:00,105.54,105.57,105.5,105.51,38990.0,98.3475,98.3755,98.3102,98.3196,38990.0
2018-05-24 11:25:00,105.51,105.6,105.51,105.6,26879.0,98.3196,98.4034,98.3196,98.4034,26879.0
2018-05-24 11:30:00,105.6,105.62,105.52,105.53,63413.0,98.4034,98.4221,98.3289,98.3382,63413.0
2018-05-24 11:35:00,105.53,105.56,105.45,105.5,54361.0,98.3382,98.3662,98.2637,98.3102,54361.0
2018-05-24 11:40:00,105.49,105.6,105.49,105.59,17993.0,98.3009,98.4034,98.3009,98.3941,17993.0
2018-05-24 11:45:00,105.59,105.59,105.51,105.53,33481.0,98.3941,98.3941,98.3196,98.3382,33481.0
2018-05-24 11:50:00,105.53,105.54,105.44,105.52,41124.0,98.3382,98.3475,98.2543,98.3289,41124.0
2018-05-24 11:55:00,105.52,105.68,105.49,105.67,46226.0,98.3289,98.478,98.3009,98.4687,46226.0
2018-05-24 12:00:00,105.66,105.73,105.63,105.63,20339.0,98.4593,98.5246,98.4314,98.4314,20339.0
2018-05-24 12:05:00,105.64,105.69,105.63,105.64,25694.0,98.4407,98.4873,98.4314,98.4407,25694.0
2018-05-24 12:10:00,105.65,105.73,105.64,105.7,12971.0,98.45,98.5246,98.4407,98.4966,12971.0
2018-05-24 12:15:00,105.7,105.76,105.69,105.74,17642.0,98.4966,98.5525,98.4873,98.5339,17642.0
2018-05-24 12:20:00,105.75,105.81,105.74,105.8,65376.0,98.5432,98.5991,98.5339,98.5898,65376.0
2018-05-24 12:25:00,105.81,105.83,105.77,105.79,20148.0,98.5991,98.6178,98.5618,98.5805,20148.0
2018-05-24 12:30:00,105.8,105.86,105.78,105.79,14621.0,98.5898,98.6457,98.5712,98.5805,14621.0
2018-05-24 12:35:00,105.8,105.8,105.72,105.77,14175.0,98.5898,98.5898,98.5153,98.5618,14175.0
2018-05-24 12:40:00,105.76,105.76,105.66,105.72,10239.0,98.5525,98.5525,98.4593,98.5153,10239.0
2018-05-24 12:45:00,105.73,105.78,105.71,105.78,20499.0,98.5246,98.5712,98.5059,98.5712,20499.0
2018-05-24 12:50:00,105.8,105.8,105.72,105.73,45736.0,98.5898,98.5898,98.5153,98.5246,45736.0
2018-05-24 12:55:00,105.74,105.82,105.74,105.81,31142.0,98.5339,98.6084,98.5339,98.5991,31142.0
2018-05-24 13:00:00,105.81,105.91,105.81,105.89,22406.0,98.5991,98.6923,98.5991,98.6737,22406.0
2018-05-24 13:05:00,105.89,105.92,105.81,105.9,33230.0,98.6737,98.7016,98.5991,98.683,33230.0
2018-05-24 13:10:00,105.9,105.97,105.89,105.9,30328.0,98.683,98.7482,98.6737,98.683,30328.0
2018-05-24 13:15:00,105.9,105.94,105.89,105.94,9251.0,98.683,98.7203,98.6737,98.7203,9251.0
2018-05-24 13:20:00,105.96,105.98,105.92,105.97,17447.0,98.7389,98.7575,98.7016,98.7482,17447.0
2018-05-24 13:25:00,105.96,105.99,105.93,105.95,11126.0,98.7389,98.7669,98.7109,98.7296,11126.0
2018-05-24 13:30:00,105.95,105.95,105.89,105.9,6305.0,98.7296,98.7296,98.6737,98.683,6305.0
2018-05-24 13:35:00,105.89,105.92,105.88,105.91,14153.0,98.6737,98.7016,98.6643,98.6923,14153.0
2018-05-24 13:40:00,105.91,105.97,105.89,105.97,11857.0,98.6923,98.7482,98.6737,98.7482,11857.0
2018-05-24 13:45:00,105.99,106.04,105.97,106.04,24851.0,98.7669,98.8134,98.7482,98.8134,24851.0
2018-05-24 13:50:00,106.05,106.05,105.98,105.99,11561.0,98.8228,98.8228,98.7575,98.7669,11561.0
2018-05-24 13:55:00,105.99,106.04,105.98,106.03,12389.0,98.7669,98.8134,98.7575,98.8041,12389.0
2018-05-24 14:00:00,106.03,106.03,105.95,105.99,23141.0,98.8041,98.8041,98.7296,98.7669,23141.0
2018-05-24 14:05:00,105.99,106.01,105.97,106.01,7260.0,98.7669,98.7855,98.7482,98.7855,7260.0
2018-05-24 14:10:00,106.0,106.02,105.98,106.01,11699.0,98.7762,98.7948,98.7575,98.7855,11699.0
2018-05-24 14:15:00,106.0,106.05,105.98,106.03,14619.0,98.7762,98.8228,98.7575,98.8041,14619.0
2018-05-24 14:20:00,106.03,106.1,106.03,106.1,15183.0,98.8041,98.8694,98.8041,98.8694,15183.0
2018-05-24 14:25:00,106.1,106.12,106.06,106.07,11748.0,98.8694,98.888,98.8321,98.8414,11748.0
2018-05-24 14:30:00,106.07,106.08,106.04,106.04,23947.0,98.8414,98.8507,98.8134,98.8134,23947.0
2018-05-24 14:35:00,106.04,106.08,106.02,106.06,13285.0,98.8134,98.8507,98.7948,98.8321,13285.0
2018-05-24 14:40:00,106.08,106.09,106.02,106.04,10954.0,98.8507,98.86,98.7948,98.8134,10954.0
2018-05-24 14:45:00,106.03,106.04,105.97,105.97,19220.0,98.8041,98.8134,98.7482,98.7482,19220.0
2018-05-24 14:50:00,105.97,106.0,105.95,105.95,15322.0,98.7482,98.7762,98.7296,98.7296,15322.0
2018-05-24 14:55:00,105.96,106.04,105.96,106.02,14114.0,98.7389,98.8134,98.7389,98.7948,14114.0
2018-05-24 15:00:00,106.03,106.04,105.93,105.97,33058.0,98.8041,98.8134,98.7109,98.7482,33058.0
2018-05-24 15:05:00,105.97,106.1,105.95,106.09,29734.0,98.7482,98.8694,98.7296,98.86,29734.0
2018-05-24 15:10:00,106.09,106.1,106.05,106.07,13927.0,98.86,98.8694,98.8228,98.8414,13927.0
2018-05-24 15:15:00,106.06,106.11,106.06,106.11,24117.0,98.8321,98.8787,98.8321,98.8787,24117.0
2018-05-24 15:20:00,106.1,106.15,106.08,106.12,33425.0,98.8694,98.9159,98.8507,98.888,33425.0
2018-05-24 15:25:00,106.12,106.13,106.08,106.1,30369.0,98.888,98.8973,98.8507,98.8694,30369.0
2018-05-24 15:30:00,106.09,106.15,106.09,106.11,37337.0,98.86,98.9159,98.86,98.8787,37337.0
2018-05-24 15:35:00,106.12,106.13,106.01,106.02,36598.0,98.888,98.8973,98.7855,98.7948,36598.0
2018-05-24 15:40:00,106.02,106.03,105.93,105.94,64636.0,98.7948,98.8041,98.7109,98.7203,64636.0
2018-05-24 15:45:00,105.94,106.01,105.89,106.01,162621.0,98.7203,98.7855,98.6737,98.7855,162621.0
2018-05-24 15:50:00,106.0,106.01,105.9,105.91,132878.0,98.7762,98.7855,98.683,98.6923,132878.0
2018-05-24 15:55:00,105.91,106.03,105.9,105.98,745456.0,98.6923,98.8041,98.683,98.7575,745456.0
2018-05-25 09:30:00,105.92,106.14,105.81,105.85,122281.0,98.7016,98.9066,98.5991,98.6364,122281.0
2018-05-25 09:35:00,105.84,106.14,105.83,106.14,91874.0,98.6271,98.9066,98.6178,98.9066,91874.0
2018-05-25 09:40:00,106.13,106.13,106.02,106.05,63660.0,98.8973,98.8973,98.7948,98.8228,63660.0
2018-05-25 09:45:00,106.06,106.19,106.04,106.15,65226.0,98.8321,98.9532,98.8134,98.9159,65226.0
2018-05-25 09:50:00,106.15,106.23,106.02,106.17,66464.0,98.9159,98.9905,98.7948,98.9346,66464.0
2018-05-25 09:55:00,106.17,106.33,106.17,106.3,48649.0,98.9346,99.0837,98.9346,99.0557,48649.0
2018-05-25 10:00:00,106.28,106.33,106.22,106.24,60534.0,99.0371,99.0837,98.9812,98.9998,60534.0
2018-05-25 10:05:00,106.24,106.36,106.19,106.36,69509.0,98.9998,99.1116,98.9532,99.1116,69509.0
2018-05-25 10:10:00,106.35,106.42,106.33,106.38,193058.0,99.1023,99.1675,99.0837,99.1303,193058.0
2018-05-25 10:15:00,106.39,106.51,106.38,106.47,95748.0,99.1396,99.2514,99.1303,99.2141,95748.0
2018-05-25 10:20:00,106.47,106.48,106.36,106.43,76499.0,99.2141,99.2235,99.1116,99.1769,76499.0
2018-05-25 10:25:00,106.43,106.51,106.43,106.45,48714.0,99.1769,99.2514,99.1769,99.1955,48714.0
2018-05-25 10:30:00,106.45,106.54,106.45,106.46,29376.0,99.1955,99.2794,99.1955,99.2048,29376.0
2018-05-25 10:35:00,106.46,106.49,106.39,106.41,30917.0,99.2048,99.2328,99.1396,99.1582,30917.0
2018-05-25 10:40:00,106.4,106.42,106.36,106.38,30883.0,99.1489,99.1675,99.1116,99.1303,30883.0
2018-05-25 10:45:00,106.38,106.38,106.29,106.32,29833.0,99.1303,99.1303,99.0464,99.0744,29833.0
2018-05-25 10:50:00,106.32,106.38,106.3,106.38,13980.0,99.0744,99.1303,99.0557,99.1303,13980.0
2018-05-25 10:55:00,106.39,106.45,106.38,106.43,78414.0,99.1396,99.1955,99.1303,99.1769,78414.0
2018-05-25 11:00:00,106.44,106.51,106.43,106.48,19889.0,99.1862,99.2514,99.1769,99.2235,19889.0
2018-05-25 11:05:00,106.48,106.5,106.45,106.46,55520.0,99.2235,99.2421,99.1955,99.2048,55520.0
2018-05-25 11:10:00,106.48,106.48,106.39,106.4,44203.0,99.2235,99.2235,99.1396,99.1489,44203.0
2018-05-25 11:15:00,106.4,106.43,106.36,106.39,42641.0,99.1489,99.1769,99.1116,99.1396,42641.0
2018-05-25 11:20:00,106.38,106.42,106.34,106.4,25957.0,99.1303,99.1675,99.093,99.1489,25957.0
2018-05-25 11:25:00,106.4,106.46,106.4,106.46,18236.0,99.1489,99.2048,99.1489,99.2048,18236.0
2018-05-25 11:30:00,106.46,106.5,106.44,106.47,34702.0,99.2048,99.2421,99.1862,99.2141,34702.0
2018-05-25 11:35:00,106.47,106.5,106.44,106.5,36819.0,99.2141,99.2421,99.1862,99.2421,36819.0
2018-05-25 11:40:00,106.5,106.51,106.41,106.41,17620.0,99.2421,99.2514,99.1582,99.1582,17620.0
2018-05-25 11:45:00,106.42,106.46,106.42,106.44,9325.0,99.1675,99.2048,99.1675,99.1862,9325.0
2018-05-25 11:50:00,106.44,106.44,106.38,106.39,12284.0,99.1862,99.1862,99.1303,99.1396,12284.0
2018-05-25 11:55:00,106.39,106.39,106.36,106.37,20581.0,99.1396,99.1396,99.1116,99.121,20581.0
2018-05-25 12:00:00,106.36,106.38,106.3,106.32,19241.0,99.1116,99.1303,99.0557,99.0744,19241.0
2018-05-25 12:05:00,106.33,106.33,106.24,106.25,41350.0,99.0837,99.0837,98.9998,99.0091,41350.0
2018-05-25 12:10:00,106.24,106.29,106.2,106.27,39224.0,98.9998,99.0464,98.9625,99.0278,39224.0
2018-05-25 12:15:00,106.28,106.28,106.23,106.24,15757.0,99.0371,99.0371,98.9905,98.9998,15757.0
2018-05-25 12:20:00,106.24,106.26,106.18,106.26,26958.0,98.9998,99.0185,98.9439,99.0185,26958.0
2018-05-25 12:25:00,106.26,106.34,106.26,106.31,19568.0,99.0185,99.093,99.0185,99.065,19568.0
2018-05-25 12:30:00,106.31,106.32,106.27,106.3,35352.0,99.065,99.0744,99.0278,99.0557,35352.0
2018-05-25 12:35:00,106.3,106.33,106.28,106.3,10942.0,99.0557,99.0837,99.0371,99.0557,10942.0
2018-05-25 12:40:00,106.31,106.38,106.3,106.35,39504.0,99.065,99.1303,99.0557,99.1023,39504.0
2018-05-25 12:45:00,106.34,106.36,106.32,106.33,14699.0,99.093,99.1116,99.0744,99.0837,14699.0
2018-05-25 12:50:00,106.34,106.34,106.26,106.31,16164.0,99.093,99.093,99.0185,99.065,16164.0
2018-05-25 12:55:00,106.31,106.36,106.29,106.3,16848.0,99.065,99.1116,99.0464,99.0557,16848.0
2018-05-25 13:00:00,106.31,106.35,106.3,106.34,14011.0,99.065,99.1023,99.0557,99.093,14011.0
2018-05-25 13:05:00,106.34,106.37,106.32,106.36,10808.0,99.093,99.121,99.0744,99.1116,10808.0
2018-05-25 13:10:00,106.36,106.37,106.28,106.28,23943.0,99.1116,99.121,99.0371,99.0371,23943.0
2018-05-25 13:15:00,106.29,106.31,106.28,106.31,13074.0,99.0464,99.065,99.0371,99.065,13074.0
2018-05-25 13:20:00,106.3,106.3,106.27,106.3,14836.0,99.0557,99.0557,99.0278,99.0557,14836.0
2018-05-25 13:25:00,106.29,106.29,106.27,106.27,15424.0,99.0464,99.0464,99.0278,99.0278,15424.0
2018-05-25 13:30:00,106.26,106.26,106.18,106.2,36565.0,99.0185,99.0185,98.9439,98.9625,36565.0
2018-05-25 13:35:00,106.19,106.23,106.19,106.21,12395.0,98.9532,98.9905,98.9532,98.9719,12395.0
2018-05-25 13:40:00,106.22,106.23,106.19,106.22,18291.0,98.9812,98.9905,98.9532,98.9812,18291.0
2018-05-25 13:45:00,106.22,106.25,106.19,106.21,11636.0,98.9812,99.0091,98.9532,98.9719,11636.0
2018-05-25 13:50:00,106.22,106.25,106.18,106.2,17566.0,98.9812,99.0091,98.9439,98.9625,17566.0
2018-05-25 13:55:00,106.2,106.2,106.13,106.16,19701.0,98.9625,98.9625,98.8973,98.9253,19701.0
2018-05-25 14:00:00,106.15,106.21,106.14,106.2,18473.0,98.9159,98.9719,98.9066,98.9625,18473.0
2018-05-25 14:05:00,106.2,106.25,106.2,106.23,29131.0,98.9625,99.0091,98.9625,98.9905,29131.0
2018-05-25 14:10:00,106.22,106.24,106.22,106.22,12983.0,98.9812,98.9998,98.9812,98.9812,12983.0
2018-05-25 14:15:00,106.23,106.25,106.21,106.22,14687.0,98.9905,99.0091,98.9719,98.9812,14687.0
2018-05-25 14:20:00,106.22,106.25,106.19,106.23,24208.0,98.9812,99.0091,98.9532,98.9905,24208.0
2018-05-25 14:25:00,106.23,106.24,106.21,106.23,13606.0,98.9905,98.9998,98.9719,98.9905,13606.0
2018-05-25 14:30:00,106.23,106.24,106.18,106.18,13743.0,98.9905,98.9998,98.9439,98.9439,13743.0
2018-05-25 14:35:00,106.19,106.19,106.15,106.16,15671.0,98.9532,98.9532,98.9159,98.9253,15671.0
2018-05-25 14:40:00,106.16,106.16,106.03,106.06,31753.0,98.9253,98.9253,98.8041,98.8321,31753.0
2018-05-25 14:45:00,106.05,106.08,106.02,106.08,35710.0,98.8228,98.8507,98.7948,98.8507,35710.0
2018-05-25 14:50:00,106.07,106.12,106.07,106.12,36084.0,98.8414,98.888,98.8414,98.888,36084.0
2018-05-25 14:55:00,106.12,106.13,106.1,106.1,35386.0,98.888,98.8973,98.8694,98.8694,35386.0
2018-05-25 15:00:00,106.09,106.11,106.04,106.06,29525.0,98.86,98.8787,98.8134,98.8321,29525.0
2018-05-25 15:05:00,106.05,106.08,106.03,106.06,22200.0,98.8228,98.8507,98.8041,98.8321,22200.0
2018-05-25 15:10:00,106.06,106.11,106.04,106.1,51995.0,98.8321,98.8787,98.8134,98.8694,51995.0
2018-05-25 15:15:00,106.11,106.17,106.1,106.15,66341.0,98.8787,98.9346,98.8694,98.9159,66341.0
2018-05-25 15:20:00,106.16,106.18,106.14,106.15,25040.0,98.9253,98.9439,98.9066,98.9159,25040.0
2018-05-25 15:25:00,106.15,106.22,106.13,106.21,71218.0,98.9159,98.9812,98.8973,98.9719,71218.0
2018-05-25 15:30:00,106.21,106.22,106.17,106.19,35272.0,98.9719,98.9812,98.9346,98.9532,35272.0
2018-05-25 15:35:00,106.19,106.2,106.14,106.14,61599.0,98.9532,98.9625,98.9066,98.9066,61599.0
2018-05-25 15:40:00,106.14,106.14,106.08,106.08,79225.0,98.9066,98.9066,98.8507,98.8507,79225.0
2018-05-25 15:45:00,106.08,106.12,106.07,106.11,54138.0,98.8507,98.888,98.8414,98.8787,54138.0
2018-05-25 15:50:00,106.11,106.2,106.1,106.2,147424.0,98.8787,98.9625,98.8694,98.9625,147424.0
2018-05-25 15:55:00,106.2,106.22,106.14,106.14,358859.0,98.9625,98.9812,98.9066,98.9066,358859.0
2018-05-29 09:30:00,105.61,105.69,105.34,105.5,125626.0,98.4127,98.4873,98.1611,98.3102,125626.0
2018-05-29 09:35:00,105.5,105.65,105.42,105.57,140702.0,98.3102,98.45,98.2357,98.3755,140702.0
2018-05-29 09:40:00,105.59,105.77,105.52,105.65,126742.0,98.3941,98.5618,98.3289,98.45,126742.0
2018-05-29 09:45:00,105.66,105.79,105.65,105.77,94985.0,98.4593,98.5805,98.45,98.5618,94985.0
2018-05-29 09:50:00,105.77,105.94,105.77,105.86,72704.0,98.5618,98.7203,98.5618,98.6457,72704.0
2018-05-29 09:55:00,105.87,106.07,105.77,106.03,104909.0,98.655,98.8414,98.5618,98.8041,104909.0
2018-05-29 10:00:00,106.04,106.04,105.92,105.99,87485.0,98.8134,98.8134,98.7016,98.7669,87485.0
2018-05-29 10:05:00,105.99,106.06,105.97,106.01,84010.0,98.7669,98.8321,98.7482,98.7855,84010.0
2018-05-29 10:10:00,106.01,106.03,105.88,105.88,40884.0,98.7855,98.8041,98.6643,98.6643,40884.0
2018-05-29 10:15:00,105.88,105.89,105.82,105.86,58571.0,98.6643,98.6737,98.6084,98.6457,58571.0
2018-05-29 10:20:00,105.86,105.93,105.83,105.89,33530.0,98.6457,98.7109,98.6178,98.6737,33530.0
2018-05-29 10:25:00,105.88,105.99,105.84,105.91,47368.0,98.6643,98.7669,98.6271,98.6923,47368.0
2018-05-29 10:30:00,105.9,105.9,105.71,105.74,65926.0,98.683,98.683,98.5059,98.5339,65926.0
2018-05-29 10:35:00,105.75,105.84,105.7,105.84,30041.0,98.5432,98.6271,98.4966,98.6271,30041.0
2018-05-29 10:40:00,105.83,105.93,105.81,105.88,27314.0,98.6178,98.7109,98.5991,98.6643,27314.0
2018-05-29 10:45:00,105.87,105.93,105.83,105.9,34504.0,98.655,98.7109,98.6178,98.683,34504.0
2018-05-29 10:50:00,105.9,105.97,105.85,105.86,37038.0,98.683,98.7482,98.6364,98.6457,37038.0
2018-05-29 10:55:00,105.87,105.89,105.82,105.85,33220.0,98.655,98.6737,98.6084,98.6364,33220.0
2018-05-29 11:00:00,105.86,105.86,105.69,105.69,73305.0,98.6457,98.6457,98.4873,98.4873,73305.0
2018-05-29 11:05:00,105.69,105.7,105.63,105.65,46687.0,98.4873,98.4966,98.4314,98.45,46687.0
2018-05-29 11:10:00,105.65,105.75,105.64,105.73,71054.0,98.45,98.5432,98.4407,98.5246,71054.0
2018-05-29 11:15:00,105.74,105.75,105.65,105.67,24767.0,98.5339,98.5432,98.45,98.4687,24767.0
2018-05-29 11:20:00,105.67,105.81,105.67,105.78,28714.0,98.4687,98.5991,98.4687,98.5712,28714.0
2018-05-29 11:25:00,105.77,105.91,105.72,105.79,61638.0,98.5618,98.6923,98.5153,98.5805,61638.0
2018-05-29 11:30:00,105.79,105.83,105.73,105.8,39583.0,98.5805,98.6178,98.5246,98.5898,39583.0
2018-05-29 11:35:00,105.8,105.8,105.64,105.65,49117.0,98.5898,98.5898,98.4407,98.45,49117.0
2018-05-29 11:40:00,105.64,105.64,105.38,105.38,71139.0,98.4407,98.4407,98.1984,98.1984,71139.0
2018-05-29 11:45:00,105.37,105.41,105.31,105.41,55792.0,98.1891,98.2264,98.1332,98.2264,55792.0
2018-05-29 11:50:00,105.4,105.49,105.39,105.44,16965.0,98.2171,98.3009,98.2077,98.2543,16965.0
2018-05-29 11:55:00,105.44,105.48,105.37,105.37,27906.0,98.2543,98.2916,98.1891,98.1891,27906.0
2018-05-29 12:00:00,105.36,105.38,105.19,105.22,60003.0,98.1798,98.1984,98.0214,98.0493,60003.0
2018-05-29 12:05:00,105.22,105.27,105.14,105.15,53088.0,98.0493,98.0959,97.9748,97.9841,53088.0
2018-05-29 12:10:00,105.16,105.2,105.03,105.04,78169.0,97.9934,98.0307,97.8723,97.8816,78169.0
2018-05-29 12:15:00,105.03,105.2,105.01,105.18,45759.0,97.8723,98.0307,97.8536,98.0121,45759.0
2018-05-29 12:20:00,105.18,105.26,105.17,105.24,30938.0,98.0121,98.0866,98.0027,98.068,30938.0
2018-05-29 12:25:00,105.26,105.34,105.24,105.28,28359.0,98.0866,98.1611,98.068,98.1052,28359.0
2018-05-29 12:30:00,105.28,105.42,105.26,105.38,34475.0,98.1052,98.2357,98.0866,98.1984,34475.0
2018-05-29 12:35:00,105.38,105.48,105.36,105.38,77963.0,98.1984,98.2916,98.1798,98.1984,77963.0
2018-05-29 12:40:00,105.39,105.5,105.36,105.36,54294.0,98.2077,98.3102,98.1798,98.1798,54294.0
2018-05-29 12:45:00,105.38,105.47,105.36,105.45,32298.0,98.1984,98.2823,98.1798,98.2637,32298.0
2018-05-29 12:50:00,105.46,105.56,105.45,105.56,58689.0,98.273,98.3662,98.2637,98.3662,58689.0
2018-05-29 12:55:00,105.55,105.56,105.48,105.54,38064.0,98.3568,98.3662,98.2916,98.3475,38064.0
2018-05-29 13:00:00,105.53,105.53,105.38,105.38,20157.0,98.3382,98.3382,98.1984,98.1984,20157.0
2018-05-29 13:05:00,105.38,105.38,105.28,105.29,23148.0,98.1984,98.1984,98.1052,98.1146,23148.0
2018-05-29 13:10:00,105.3,105.32,105.26,105.3,48252.0,98.1239,98.1425,98.0866,98.1239,48252.0
2018-05-29 13:15:00,105.28,105.34,105.21,105.32,53310.0,98.1052,98.1611,98.04,98.1425,53310.0
2018-05-29 13:20:00,105.31,105.38,105.29,105.32,13955.0,98.1332,98.1984,98.1146,98.1425,13955.0
2018-05-29 13:25:00,105.31,105.32,105.23,105.28,24116.0,98.1332,98.1425,98.0586,98.1052,24116.0
2018-05-29 13:30:00,105.27,105.27,105.13,105.14,40775.0,98.0959,98.0959,97.9655,97.9748,40775.0
2018-05-29 13:35:00,105.15,105.19,105.12,105.13,38687.0,97.9841,98.0214,97.9561,97.9655,38687.0
2018-05-29 13:40:00,105.13,105.27,105.13,105.2,59843.0,97.9655,98.0959,97.9655,98.0307,59843.0
2018-05-29 13:45:00,105.2,105.36,105.18,105.34,56877.0,98.0307,98.1798,98.0121,98.1611,56877.0
2018-05-29 13:50:00,105.33,105.39,105.31,105.33,23729.0,98.1518,98.2077,98.1332,98.1518,23729.0
2018-05-29 13:55:00,105.33,105.37,105.28,105.28,39298.0,98.1518,98.1891,98.1052,98.1052,39298.0
2018-05-29 14:00:00,105.28,105.28,105.07,105.1,67622.0,98.1052,98.1052,97.9095,97.9375,67622.0
2018-05-29 14:05:00,105.1,105.19,105.08,105.16,37256.0,97.9375,98.0214,97.9189,97.9934,37256.0
2018-05-29 14:10:00,105.15,105.18,105.07,105.15,33279.0,97.9841,98.0121,97.9095,97.9841,33279.0
2018-05-29 14:15:00,105.15,105.17,105.05,105.11,40504.0,97.9841,98.0027,97.8909,97.9468,40504.0
2018-05-29 14:20:00,105.1,105.13,105.02,105.12,58245.0,97.9375,97.9655,97.863,97.9561,58245.0
2018-05-29 14:25:00,105.12,105.28,105.1,105.28,85321.0,97.9561,98.1052,97.9375,98.1052,85321.0
2018-05-29 14:30:00,105.29,105.32,105.22,105.27,37304.0,98.1146,98.1425,98.0493,98.0959,37304.0
2018-05-29 14:35:00,105.28,105.35,105.17,105.19,40367.0,98.1052,98.1705,98.0027,98.0214,40367.0
2018-05-29 14:40:00,105.18,105.27,105.01,105.03,114566.0,98.0121,98.0959,97.8536,97.8723,114566.0
2018-05-29 14:45:00,105.02,105.14,104.99,105.03,56450.0,97.863,97.9748,97.835,97.8723,56450.0
2018-05-29 14:50:00,105.03,105.03,104.95,104.95,83207.0,97.8723,97.8723,97.7977,97.7977,83207.0
2018-05-29 14:55:00,104.95,105.03,104.93,104.96,83233.0,97.7977,97.8723,97.7791,97.807,83233.0
2018-05-29 15:00:00,104.96,105.08,104.93,105.01,72248.0,97.807,97.9189,97.7791,97.8536,72248.0
2018-05-29 15:05:00,105.01,105.05,104.95,104.98,36209.0,97.8536,97.8909,97.7977,97.8257,36209.0
2018-05-29 15:10:00,105.0,105.05,104.97,104.98,119633.0,97.8443,97.8909,97.8164,97.8257,119633.0
2018-05-29 15:15:00,104.98,105.03,104.92,104.93,61243.0,97.8257,97.8723,97.7698,97.7791,61243.0
2018-05-29 15:20:00,104.92,104.97,104.89,104.95,47863.0,97.7698,97.8164,97.7418,97.7977,47863.0
2018-05-29 15:25:00,104.95,105.02,104.92,105.02,45523.0,97.7977,97.863,97.7698,97.863,45523.0
2018-05-29 15:30:00,105.02,105.11,104.94,105.09,126307.0,97.863,97.9468,97.7884,97.9282,126307.0
2018-05-29 15:35:00,105.09,105.22,105.08,105.18,80952.0,97.9282,98.0493,97.9189,98.0121,80952.0
2018-05-29 15:40:00,105.18,105.29,105.15,105.28,130926.0,98.0121,98.1146,97.9841,98.1052,130926.0
2018-05-29 15:45:00,105.29,105.37,105.29,105.33,132043.0,98.1146,98.1891,98.1146,98.1518,132043.0
2018-05-29 15:50:00,105.34,105.42,105.31,105.36,199988.0,98.1611,98.2357,98.1332,98.1798,199988.0
2018-05-29 15:55:00,105.36,105.39,105.28,105.33,530092.0,98.1798,98.2077,98.1052,98.1518,530092.0
2018-05-30 09:30:00,105.8,105.95,105.61,105.65,98044.0,98.5898,98.7296,98.4127,98.45,98044.0
2018-05-30 09:35:00,105.66,105.74,105.56,105.65,51844.0,98.4593,98.5339,98.3662,98.45,51844.0
2018-05-30 09:40:00,105.65,105.75,105.61,105.72,60045.0,98.45,98.5432,98.4127,98.5153,60045.0
2018-05-30 09:45:00,105.72,105.81,105.68,105.71,51281.0,98.5153,98.5991,98.478,98.5059,51281.0
2018-05-30 09:50:00,105.72,105.75,105.61,105.65,48582.0,98.5153,98.5432,98.4127,98.45,48582.0
2018-05-30 09:55:00,105.65,105.67,105.62,105.65,36928.0,98.45,98.4687,98.4221,98.45,36928.0
2018-05-30 10:00:00,105.65,105.68,105.57,105.65,48686.0,98.45,98.478,98.3755,98.45,48686.0
2018-05-30 10:05:00,105.65,105.75,105.61,105.73,28783.0,98.45,98.5432,98.4127,98.5246,28783.0
2018-05-30 10:10:00,105.72,105.77,105.71,105.77,27446.0,98.5153,98.5618,98.5059,98.5618,27446.0
2018-05-30 10:15:00,105.76,105.78,105.7,105.7,19932.0,98.5525,98.5712,98.4966,98.4966,19932.0
2018-05-30 10:20:00,105.71,105.72,105.65,105.68,44730.0,98.5059,98.5153,98.45,98.478,44730.0
2018-05-30 10:25:00,105.68,105.76,105.66,105.75,32526.0,98.478,98.5525,98.4593,98.5432,32526.0
2018-05-30 10:30:00,105.77,105.88,105.77,105.87,797429.0,98.5618,98.6643,98.5618,98.655,797429.0
2018-05-30 10:35:00,105.87,105.89,105.81,105.83,429313.0,98.655,98.6737,98.5991,98.6178,429313.0
2018-05-30 10:40:00,105.83,106.0,105.78,105.98,110840.0,98.6178,98.7762,98.5712,98.7575,110840.0
2018-05-30 10:45:00,105.99,106.04,105.99,105.99,25660.0,98.7669,98.8134,98.7669,98.7669,25660.0
2018-05-30 10:50:00,105.99,106.01,105.94,105.96,22411.0,98.7669,98.7855,98.7203,98.7389,22411.0
2018-05-30 10:55:00,105.96,106.01,105.95,106.0,30926.0,98.7389,98.7855,98.7296,98.7762,30926.0
2018-05-30 11:00:00,106.02,106.05,105.96,105.96,20662.0,98.7948,98.8228,98.7389,98.7389,20662.0
2018-05-30 11:05:00,105.95,105.96,105.89,105.91,14584.0,98.7296,98.7389,98.6737,98.6923,14584.0
2018-05-30 11:10:00,105.91,105.98,105.9,105.95,38812.0,98.6923,98.7575,98.683,98.7296,38812.0
2018-05-30 11:15:00,105.96,105.97,105.92,105.96,44704.0,98.7389,98.7482,98.7016,98.7389,44704.0
2018-05-30 11:20:00,105.95,106.05,105.95,106.05,29297.0,98.7296,98.8228,98.7296,98.8228,29297.0
2018-05-30 11:25:00,106.05,106.09,106.0,106.0,20248.0,98.8228,98.86,98.7762,98.7762,20248.0
2018-05-30 11:30:00,106.01,106.14,106.01,106.12,28855.0,98.7855,98.9066,98.7855,98.888,28855.0
2018-05-30 11:35:00,106.13,106.17,106.11,106.12,29566.0,98.8973,98.9346,98.8787,98.888,29566.0
2018-05-30 11:40:00,106.11,106.12,106.02,106.07,22877.0,98.8787,98.888,98.7948,98.8414,22877.0
2018-05-30 11:45:00,106.08,106.12,106.06,106.08,33200.0,98.8507,98.888,98.8321,98.8507,33200.0
2018-05-30 11:50:00,106.07,106.1,106.03,106.08,54731.0,98.8414,98.8694,98.8041,98.8507,54731.0
2018-05-30 11:55:00,106.08,106.2,106.07,106.14,49751.0,98.8507,98.9625,98.8414,98.9066,49751.0
2018-05-30 12:00:00,106.14,106.21,106.13,106.13,35038.0,98.9066,98.9719,98.8973,98.8973,35038.0
2018-05-30 12:05:00,106.13,106.19,106.12,106.12,33416.0,98.8973,98.9532,98.888,98.888,33416.0
2018-05-30 12:10:00,106.12,106.21,106.11,106.18,32467.0,98.888,98.9719,98.8787,98.9439,32467.0
2018-05-30 12:15:00,106.18,106.21,106.16,106.18,36592.0,98.9439,98.9719,98.9253,98.9439,36592.0
2018-05-30 12:20:00,106.18,106.25,106.18,106.23,35501.0,98.9439,99.0091,98.9439,98.9905,35501.0
2018-05-30 12:25:00,106.22,106.24,106.19,106.22,56474.0,98.9812,98.9998,98.9532,98.9812,56474.0
2018-05-30 12:30:00,106.21,106.24,106.19,106.19,20045.0,98.9719,98.9998,98.9532,98.9532,20045.0
2018-05-30 12:35:00,106.19,106.22,106.15,106.16,36888.0,98.9532,98.9812,98.9159,98.9253,36888.0
2018-05-30 12:40:00,106.16,106.16,106.12,106.12,35191.0,98.9253,98.9253,98.888,98.888,35191.0
2018-05-30 12:45:00,106.11,106.13,106.07,106.08,33345.0,98.8787,98.8973,98.8414,98.8507,33345.0
2018-05-30 12:50:00,106.08,106.1,106.06,106.09,27409.0,98.8507,98.8694,98.8321,98.86,27409.0
2018-05-30 12:55:00,106.1,106.16,106.08,106.16,20883.0,98.8694,98.9253,98.8507,98.9253,20883.0
2018-05-30 13:00:00,106.15,106.19,106.09,106.13,34106.0,98.9159,98.9532,98.86,98.8973,34106.0
2018-05-30 13:05:00,106.12,106.17,106.11,106.17,4609.0,98.888,98.9346,98.8787,98.9346,4609.0
2018-05-30 13:10:00,106.16,106.23,106.14,106.23,23071.0,98.9253,98.9905,98.9066,98.9905,23071.0
2018-05-30 13:15:00,106.23,106.31,106.22,106.3,48489.0,98.9905,99.065,98.9812,99.0557,48489.0
2018-05-30 13:20:00,106.29,106.31,106.25,106.27,20540.0,99.0464,99.065,99.0091,99.0278,20540.0
2018-05-30 13:25:00,106.26,106.32,106.24,106.25,77135.0,99.0185,99.0744,98.9998,99.0091,77135.0
2018-05-30 13:30:00,106.24,106.25,106.22,106.25,15312.0,98.9998,99.0091,98.9812,99.0091,15312.0
2018-05-30 13:35:00,106.25,106.26,106.21,106.26,18817.0,99.0091,99.0185,98.9719,99.0185,18817.0
2018-05-30 13:40:00,106.26,106.3,106.24,106.28,18883.0,99.0185,99.0557,98.9998,99.0371,18883.0
2018-05-30 13:45:00,106.29,106.31,106.27,106.3,20599.0,99.0464,99.065,99.0278,99.0557,20599.0
2018-05-30 13:50:00,106.31,106.31,106.22,106.22,23009.0,99.065,99.065,98.9812,98.9812,23009.0
2018-05-30 13:55:00,106.22,106.27,106.21,106.23,15307.0,98.9812,99.0278,98.9719,98.9905,15307.0
2018-05-30 14:00:00,106.23,106.25,106.22,106.24,10811.0,98.9905,99.0091,98.9812,98.9998,10811.0
2018-05-30 14:05:00,106.23,106.28,106.22,106.28,17940.0,98.9905,99.0371,98.9812,99.0371,17940.0
2018-05-30 14:10:00,106.27,106.3,106.26,106.28,11701.0,99.0278,99.0557,99.0185,99.0371,11701.0
2018-05-30 14:15:00,106.28,106.29,106.19,106.23,61358.0,99.0371,99.0464,98.9532,98.9905,61358.0
2018-05-30 14:20:00,106.23,106.28,106.23,106.24,19982.0,98.9905,99.0371,98.9905,98.9998,19982.0
2018-05-30 14:25:00,106.23,106.29,106.22,106.28,13188.0,98.9905,99.0464,98.9812,99.0371,13188.0
2018-05-30 14:30:00,106.28,106.38,106.26,106.36,44783.0,99.0371,99.1303,99.0185,99.1116,44783.0
2018-05-30 14:35:00,106.35,106.39,106.34,106.38,13771.0,99.1023,99.1396,99.093,99.1303,13771.0
2018-05-30 14:40:00,106.37,106.39,106.3,106.32,25357.0,99.121,99.1396,99.0557,99.0744,25357.0
2018-05-30 14:45:00,106.33,106.34,106.29,106.31,27783.0,99.0837,99.093,99.0464,99.065,27783.0
2018-05-30 14:50:00,106.32,106.38,106.31,106.35,16818.0,99.0744,99.1303,99.065,99.1023,16818.0
2018-05-30 14:55:00,106.34,106.35,106.32,106.35,15369.0,99.093,99.1023,99.0744,99.1023,15369.0
2018-05-30 15:00:00,106.35,106.4,106.34,106.35,27689.0,99.1023,99.1489,99.093,99.1023,27689.0
2018-05-30 15:05:00,106.34,106.37,106.29,106.29,24669.0,99.093,99.121,99.0464,99.0464,24669.0
2018-05-30 15:10:00,106.3,106.32,106.28,106.29,16062.0,99.0557,99.0744,99.0371,99.0464,16062.0
2018-05-30 15:15:00,106.28,106.33,106.28,106.3,16594.0,99.0371,99.0837,99.0371,99.0557,16594.0
2018-05-30 15:20:00,106.3,106.32,106.24,106.26,26117.0,99.0557,99.0744,98.9998,99.0185,26117.0
2018-05-30 15:25:00,106.25,106.27,106.23,106.23,22669.0,99.0091,99.0278,98.9905,98.9905,22669.0
2018-05-30 15:30:00,106.23,106.26,106.18,106.26,50972.0,98.9905,99.0185,98.9439,99.0185,50972.0
2018-05-30 15:35:00,106.26,106.26,106.19,106.2,164876.0,99.0185,99.0185,98.9532,98.9625,164876.0
2018-05-30 15:40:00,106.2,106.25,106.17,106.25,76118.0,98.9625,99.0091,98.9346,99.0091,76118.0
2018-05-30 15:45:00,106.24,106.24,106.18,106.23,69016.0,98.9998,98.9998,98.9439,98.9905,69016.0
2018-05-30 15:50:00,106.23,106.29,106.22,106.26,131328.0,98.9905,99.0464,98.9812,99.0185,131328.0
2018-05-30 15:55:00,106.26,106.31,106.24,106.27,477601.0,99.0185,99.065,98.9998,99.0278,477601.0
2018-05-31 09:30:00,106.31,106.32,106.12,106.24,124033.0,99.065,99.0744,98.888,98.9998,124033.0
2018-05-31 09:35:00,106.23,106.34,106.15,106.21,140689.0,98.9905,99.093,98.9159,98.9719,140689.0
2018-05-31 09:40:00,106.21,106.25,106.03,106.07,70460.0,98.9719,99.0091,98.8041,98.8414,70460.0
2018-05-31 09:45:00,106.07,106.09,105.96,106.02,93115.0,98.8414,98.86,98.7389,98.7948,93115.0
2018-05-31 09:50:00,106.01,106.14,105.96,106.13,53786.0,98.7855,98.9066,98.7389,98.8973,53786.0
2018-05-31 09:55:00,106.14,106.15,106.0,106.05,59229.0,98.9066,98.9159,98.7762,98.8228,59229.0
2018-05-31 10:00:00,106.06,106.11,105.99,105.99,54536.0,98.8321,98.8787,98.7669,98.7669,54536.0
2018-05-31 10:05:00,106.0,106.0,105.84,105.93,53956.0,98.7762,98.7762,98.6271,98.7109,53956.0
2018-05-31 10:10:00,105.93,106.04,105.88,106.02,80049.0,98.7109,98.8134,98.6643,98.7948,80049.0
2018-05-31 10:15:00,106.01,106.03,105.94,105.95,50970.0,98.7855,98.8041,98.7203,98.7296,50970.0
2018-05-31 10:20:00,105.95,105.97,105.86,105.87,25643.0,98.7296,98.7482,98.6457,98.655,25643.0
2018-05-31 10:25:00,105.87,105.89,105.8,105.84,31963.0,98.655,98.6737,98.5898,98.6271,31963.0
2018-05-31 10:30:00,105.84,105.93,105.82,105.85,136832.0,98.6271,98.7109,98.6084,98.6364,136832.0
2018-05-31 10:35:00,105.86,105.87,105.78,105.8,176498.0,98.6457,98.655,98.5712,98.5898,176498.0
2018-05-31 10:40:00,105.81,105.82,105.71,105.73,104092.0,98.5991,98.6084,98.5059,98.5246,104092.0
2018-05-31 10:45:00,105.74,105.76,105.56,105.57,45293.0,98.5339,98.5525,98.3662,98.3755,45293.0
2018-05-31 10:50:00,105.56,105.61,105.51,105.56,57219.0,98.3662,98.4127,98.3196,98.3662,57219.0
2018-05-31 10:55:00,105.57,105.67,105.53,105.63,27189.0,98.3755,98.4687,98.3382,98.4314,27189.0
2018-05-31 11:00:00,105.63,105.69,105.59,105.68,72592.0,98.4314,98.4873,98.3941,98.478,72592.0
2018-05-31 11:05:00,105.68,105.72,105.66,105.68,39055.0,98.478,98.5153,98.4593,98.478,39055.0
2018-05-31 11:10:00,105.69,105.72,105.61,105.61,74316.0,98.4873,98.5153,98.4127,98.4127,74316.0
2018-05-31 11:15:00,105.61,105.65,105.53,105.56,47105.0,98.4127,98.45,98.3382,98.3662,47105.0
2018-05-31 11:20:00,105.55,105.61,105.53,105.59,61195.0,98.3568,98.4127,98.3382,98.3941,61195.0
2018-05-31 11:25:00,105.6,105.83,105.6,105.81,84402.0,98.4034,98.6178,98.4034,98.5991,84402.0
2018-05-31 11:30:00,105.81,105.81,105.69,105.69,577376.0,98.5991,98.5991,98.4873,98.4873,577376.0
2018-05-31 11:35:00,105.69,105.95,105.68,105.89,89561.0,98.4873,98.7296,98.478,98.6737,89561.0
2018-05-31 11:40:00,105.89,106.09,105.89,106.05,100541.0,98.6737,98.86,98.6737,98.8228,100541.0
2018-05-31 11:45:00,106.05,106.08,105.98,106.04,80748.0,98.8228,98.8507,98.7575,98.8134,80748.0
2018-05-31 11:50:00,106.03,106.06,105.96,106.02,43594.0,98.8041,98.8321,98.7389,98.7948,43594.0
2018-05-31 11:55:00,106.02,106.07,105.97,105.98,53430.0,98.7948,98.8414,98.7482,98.7575,53430.0
2018-05-31 12:00:00,105.98,105.98,105.88,105.89,35472.0,98.7575,98.7575,98.6643,98.6737,35472.0
2018-05-31 12:05:00,105.9,105.92,105.8,105.8,32873.0,98.683,98.7016,98.5898,98.5898,32873.0
2018-05-31 12:10:00,105.82,105.85,105.8,105.82,31899.0,98.6084,98.6364,98.5898,98.6084,31899.0
2018-05-31 12:15:00,105.81,105.84,105.81,105.84,30228.0,98.5991,98.6271,98.5991,98.6271,30228.0
2018-05-31 12:20:00,105.83,105.85,105.78,105.78,19093.0,98.6178,98.6364,98.5712,98.5712,19093.0
2018-05-31 12:25:00,105.78,105.8,105.65,105.7,36100.0,98.5712,98.5898,98.45,98.4966,36100.0
2018-05-31 12:30:00,105.69,105.7,105.63,105.65,26969.0,98.4873,98.4966,98.4314,98.45,26969.0
2018-05-31 12:35:00,105.64,105.7,105.63,105.66,25664.0,98.4407,98.4966,98.4314,98.4593,25664.0
2018-05-31 12:40:00,105.65,105.73,105.61,105.73,38003.0,98.45,98.5246,98.4127,98.5246,38003.0
2018-05-31 12:45:00,105.73,105.78,105.7,105.78,17605.0,98.5246,98.5712,98.4966,98.5712,17605.0
2018-05-31 12:50:00,105.79,105.81,105.76,105.78,24931.0,98.5805,98.5991,98.5525,98.5712,24931.0
2018-05-31 12:55:00,105.79,105.79,105.73,105.79,18339.0,98.5805,98.5805,98.5246,98.5805,18339.0
2018-05-31 13:00:00,105.79,105.8,105.69,105.7,19310.0,98.5805,98.5898,98.4873,98.4966,19310.0
2018-05-31 13:05:00,105.71,105.74,105.71,105.72,25256.0,98.5059,98.5339,98.5059,98.5153,25256.0
2018-05-31 13:10:00,105.72,105.73,105.68,105.69,33181.0,98.5153,98.5246,98.478,98.4873,33181.0
2018-05-31 13:15:00,105.7,105.76,105.7,105.74,32663.0,98.4966,98.5525,98.4966,98.5339,32663.0
2018-05-31 13:20:00,105.73,105.78,105.71,105.72,21300.0,98.5246,98.5712,98.5059,98.5153,21300.0
2018-05-31 13:25:00,105.72,105.74,105.69,105.74,21313.0,98.5153,98.5339,98.4873,98.5339,21313.0
2018-05-31 13:30:00,105.73,105.77,105.63,105.63,28064.0,98.5246,98.5618,98.4314,98.4314,28064.0
2018-05-31 13:35:00,105.63,105.7,105.61,105.69,38863.0,98.4314,98.4966,98.4127,98.4873,38863.0
2018-05-31 13:40:00,105.68,105.72,105.68,105.71,12598.0,98.478,98.5153,98.478,98.5059,12598.0
2018-05-31 13:45:00,105.72,105.73,105.65,105.66,25434.0,98.5153,98.5246,98.45,98.4593,25434.0
2018-05-31 13:50:00,105.67,105.68,105.59,105.63,58403.0,98.4687,98.478,98.3941,98.4314,58403.0
2018-05-31 13:55:00,105.63,105.63,105.48,105.51,39990.0,98.4314,98.4314,98.2916,98.3196,39990.0
2018-05-31 14:00:00,105.51,105.51,105.4,105.49,53463.0,98.3196,98.3196,98.2171,98.3009,53463.0
2018-05-31 14:05:00,105.49,105.53,105.48,105.5,33976.0,98.3009,98.3382,98.2916,98.3102,33976.0
2018-05-31 14:10:00,105.49,105.53,105.47,105.52,54916.0,98.3009,98.3382,98.2823,98.3289,54916.0
2018-05-31 14:15:00,105.51,105.62,105.49,105.57,93947.0,98.3196,98.4221,98.3009,98.3755,93947.0
2018-05-31 14:20:00,105.57,105.63,105.55,105.58,21756.0,98.3755,98.4314,98.3568,98.3848,21756.0
2018-05-31 14:25:00,105.59,105.62,105.55,105.55,29997.0,98.3941,98.4221,98.3568,98.3568,29997.0
2018-05-31 14:30:00,105.55,105.57,105.5,105.56,50731.0,98.3568,98.3755,98.3102,98.3662,50731.0
2018-05-31 14:35:00,105.55,105.55,105.49,105.5,23720.0,98.3568,98.3568,98.3009,98.3102,23720.0
2018-05-31 14:40:00,105.49,105.58,105.47,105.58,37638.0,98.3009,98.3848,98.2823,98.3848,37638.0
2018-05-31 14:45:00,105.59,105.59,105.55,105.56,61414.0,98.3941,98.3941,98.3568,98.3662,61414.0
2018-05-31 14:50:00,105.56,105.65,105.55,105.64,29643.0,98.3662,98.45,98.3568,98.4407,29643.0
2018-05-31 14:55:00,105.64,105.66,105.59,105.65,32557.0,98.4407,98.4593,98.3941,98.45,32557.0
2018-05-31 15:00:00,105.65,105.7,105.57,105.6,67557.0,98.45,98.4966,98.3755,98.4034,67557.0
2018-05-31 15:05:00,105.6,105.78,105.6,105.76,60808.0,98.4034,98.5712,98.4034,98.5525,60808.0
2018-05-31 15:10:00,105.77,105.78,105.71,105.76,64062.0,98.5618,98.5712,98.5059,98.5525,64062.0
2018-05-31 15:15:00,105.75,105.8,105.71,105.77,69436.0,98.5432,98.5898,98.5059,98.5618,69436.0
2018-05-31 15:20:00,105.77,105.82,105.71,105.73,66262.0,98.5618,98.6084,98.5059,98.5246,66262.0
2018-05-31 15:25:00,105.74,105.79,105.73,105.78,58723.0,98.5339,98.5805,98.5246,98.5712,58723.0
2018-05-31 15:30:00,105.78,105.79,105.71,105.73,110328.0,98.5712,98.5805,98.5059,98.5246,110328.0
2018-05-31 15:35:00,105.74,105.85,105.74,105.83,110369.0,98.5339,98.6364,98.5339,98.6178,110369.0
2018-05-31 15:40:00,105.83,105.83,105.72,105.73,97879.0,98.6178,98.6178,98.5153,98.5246,97879.0
2018-05-31 15:45:00,105.72,105.79,105.7,105.76,201509.0,98.5153,98.5805,98.4966,98.5525,201509.0
2018-05-31 15:50:00,105.76,105.81,105.7,105.79,261312.0,98.5525,98.5991,98.4966,98.5805,261312.0
2018-05-31 15:55:00,105.78,105.85,105.74,105.76,814304.0,98.5712,98.6364,98.5339,98.5525,814304.0
2018-06-01 09:30:00,106.22,106.27,106.11,106.25,125289.0,98.9812,99.0278,98.8787,99.0091,125289.0
2018-06-01 09:35:00,106.26,106.42,106.26,106.31,179350.0,99.0185,99.1675,99.0185,99.065,179350.0
2018-06-01 09:40:00,106.32,106.46,106.31,106.4,103222.0,99.0744,99.2048,99.065,99.1489,103222.0
2018-06-01 09:45:00,106.41,106.48,106.39,106.41,74857.0,99.1582,99.2235,99.1396,99.1582,74857.0
2018-06-01 09:50:00,106.42,106.47,106.39,106.42,72437.0,99.1675,99.2141,99.1396,99.1675,72437.0
2018-06-01 09:55:00,106.42,106.47,106.4,106.42,49083.0,99.1675,99.2141,99.1489,99.1675,49083.0
2018-06-01 10:00:00,106.43,106.52,106.43,106.45,31986.0,99.1769,99.2607,99.1769,99.1955,31986.0
2018-06-01 10:05:00,106.46,106.46,106.33,106.34,53118.0,99.2048,99.2048,99.0837,99.093,53118.0
2018-06-01 10:10:00,106.33,106.36,106.3,106.34,42097.0,99.0837,99.1116,99.0557,99.093,42097.0
2018-06-01 10:15:00,106.34,106.39,106.19,106.38,89040.0,99.093,99.1396,98.9532,99.1303,89040.0
2018-06-01 10:20:00,106.39,106.65,106.38,106.58,193895.0,99.1396,99.3819,99.1303,99.3166,193895.0
2018-06-01 10:25:00,106.58,106.61,106.43,106.44,41342.0,99.3166,99.3446,99.1769,99.1862,41342.0
2018-06-01 10:30:00,106.44,106.51,106.42,106.46,54737.0,99.1862,99.2514,99.1675,99.2048,54737.0
2018-06-01 10:35:00,106.47,106.52,106.46,106.49,31675.0,99.2141,99.2607,99.2048,99.2328,31675.0
2018-06-01 10:40:00,106.48,106.51,106.4,106.42,55930.0,99.2235,99.2514,99.1489,99.1675,55930.0
2018-06-01 10:45:00,106.43,106.58,106.43,106.55,66354.0,99.1769,99.3166,99.1769,99.2887,66354.0
2018-06-01 10:50:00,106.56,106.6,106.54,106.58,31257.0,99.298,99.3353,99.2794,99.3166,31257.0
2018-06-01 10:55:00,106.57,106.62,106.55,106.55,35887.0,99.3073,99.3539,99.2887,99.2887,35887.0
2018-06-01 11:00:00,106.55,106.63,106.55,106.56,38749.0,99.2887,99.3632,99.2887,99.298,38749.0
2018-06-01 11:05:00,106.56,106.59,106.54,106.54,21110.0,99.298,99.326,99.2794,99.2794,21110.0
2018-06-01 11:10:00,106.53,106.59,106.52,106.57,32456.0,99.27,99.326,99.2607,99.3073,32456.0
2018-06-01 11:15:00,106.57,106.58,106.54,106.57,25279.0,99.3073,99.3166,99.2794,99.3073,25279.0
2018-06-01 11:20:00,106.56,106.64,106.54,106.58,43329.0,99.298,99.3726,99.2794,99.3166,43329.0
2018-06-01 11:25:00,106.57,106.62,106.49,106.49,85157.0,99.3073,99.3539,99.2328,99.2328,85157.0
2018-06-01 11:30:00,106.48,106.56,106.45,106.53,61903.0,99.2235,99.298,99.1955,99.27,61903.0
2018-06-01 11:35:00,106.54,106.6,106.54,106.56,42025.0,99.2794,99.3353,99.2794,99.298,42025.0
2018-06-01 11:40:00,106.56,106.57,106.46,106.46,17082.0,99.298,99.3073,99.2048,99.2048,17082.0
2018-06-01 11:45:00,106.47,106.48,106.43,106.43,23260.0,99.2141,99.2235,99.1769,99.1769,23260.0
2018-06-01 11:50:00,106.43,106.48,106.42,106.46,29708.0,99.1769,99.2235,99.1675,99.2048,29708.0
2018-06-01 11:55:00,106.47,106.5,106.44,106.44,16796.0,99.2141,99.2421,99.1862,99.1862,16796.0
2018-06-01 12:00:00,106.44,106.45,106.4,106.44,15742.0,99.1862,99.1955,99.1489,99.1862,15742.0
2018-06-01 12:05:00,106.45,106.47,106.43,106.44,12736.0,99.1955,99.2141,99.1769,99.1862,12736.0
2018-06-01 12:10:00,106.45,106.5,106.45,106.49,38780.0,99.1955,99.2421,99.1955,99.2328,38780.0
2018-06-01 12:15:00,106.5,106.55,106.48,106.49,27848.0,99.2421,99.2887,99.2235,99.2328,27848.0
2018-06-01 12:20:00,106.5,106.51,106.47,106.47,14703.0,99.2421,99.2514,99.2141,99.2141,14703.0
2018-06-01 12:25:00,106.48,106.5,106.47,106.48,23285.0,99.2235,99.2421,99.2141,99.2235,23285.0
2018-06-01 12:30:00,106.48,106.54,106.47,106.53,34785.0,99.2235,99.2794,99.2141,99.27,34785.0
2018-06-01 12:35:00,106.54,106.57,106.53,106.54,43248.0,99.2794,99.3073,99.27,99.2794,43248.0
2018-06-01 12:40:00,106.55,106.57,106.53,106.57,24820.0,99.2887,99.3073,99.27,99.3073,24820.0
2018-06-01 12:45:00,106.56,106.58,106.51,106.53,19939.0,99.298,99.3166,99.2514,99.27,19939.0
2018-06-01 12:50:00,106.52,106.52,106.49,106.49,10561.0,99.2607,99.2607,99.2328,99.2328,10561.0
2018-06-01 12:55:00,106.49,106.51,106.44,106.48,24123.0,99.2328,99.2514,99.1862,99.2235,24123.0
2018-06-01 13:00:00,106.48,106.58,106.47,106.56,36093.0,99.2235,99.3166,99.2141,99.298,36093.0
2018-06-01 13:05:00,106.57,106.61,106.56,106.61,23427.0,99.3073,99.3446,99.298,99.3446,23427.0
2018-06-01 13:10:00,106.61,106.62,106.58,106.59,26823.0,99.3446,99.3539,99.3166,99.326,26823.0
2018-06-01 13:15:00,106.59,106.6,106.55,106.57,59086.0,99.326,99.3353,99.2887,99.3073,59086.0
2018-06-01 13:20:00,106.58,106.62,106.55,106.62,51095.0,99.3166,99.3539,99.2887,99.3539,51095.0
2018-06-01 13:25:00,106.62,106.65,106.6,106.61,26193.0,99.3539,99.3819,99.3353,99.3446,26193.0
2018-06-01 13:30:00,106.61,106.65,106.59,106.61,31700.0,99.3446,99.3819,99.326,99.3446,31700.0
2018-06-01 13:35:00,106.61,106.61,106.57,106.57,20715.0,99.3446,99.3446,99.3073,99.3073,20715.0
2018-06-01 13:40:00,106.57,106.6,106.56,106.58,18042.0,99.3073,99.3353,99.298,99.3166,18042.0
2018-06-01 13:45:00,106.58,106.6,106.56,106.56,23882.0,99.3166,99.3353,99.298,99.298,23882.0
2018-06-01 13:50:00,106.57,106.61,106.57,106.58,17180.0,99.3073,99.3446,99.3073,99.3166,17180.0
2018-06-01 13:55:00,106.58,106.61,106.56,106.6,38120.0,99.3166,99.3446,99.298,99.3353,38120.0
2018-06-01 14:00:00,106.6,106.65,106.59,106.6,19461.0,99.3353,99.3819,99.326,99.3353,19461.0
2018-06-01 14:05:00,106.6,106.6,106.5,106.51,26405.0,99.3353,99.3353,99.2421,99.2514,26405.0
2018-06-01 14:10:00,106.51,106.56,106.5,106.55,25634.0,99.2514,99.298,99.2421,99.2887,25634.0
2018-06-01 14:15:00,106.54,106.57,106.52,106.56,33728.0,99.2794,99.3073,99.2607,99.298,33728.0
2018-06-01 14:20:00,106.56,106.63,106.56,106.61,42917.0,99.298,99.3632,99.298,99.3446,42917.0
2018-06-01 14:25:00,106.6,106.61,106.58,106.6,24550.0,99.3353,99.3446,99.3166,99.3353,24550.0
2018-06-01 14:30:00,106.61,106.61,106.54,106.55,37416.0,99.3446,99.3446,99.2794,99.2887,37416.0
2018-06-01 14:35:00,106.54,106.58,106.53,106.56,19510.0,99.2794,99.3166,99.27,99.298,19510.0
2018-06-01 14:40:00,106.55,106.62,106.54,106.59,49984.0,99.2887,99.3539,99.2794,99.326,49984.0
2018-06-01 14:45:00,106.61,106.64,106.61,106.64,22773.0,99.3446,99.3726,99.3446,99.3726,22773.0
2018-06-01 14:50:00,106.64,106.65,106.61,106.61,36439.0,99.3726,99.3819,99.3446,99.3446,36439.0
2018-06-01 14:55:00,106.61,106.64,106.6,106.62,43924.0,99.3446,99.3726,99.3353,99.3539,43924.0
2018-06-01 15:00:00,106.62,106.62,106.56,106.56,20784.0,99.3539,99.3539,99.298,99.298,20784.0
2018-06-01 15:05:00,106.55,106.55,106.44,106.45,33623.0,99.2887,99.2887,99.1862,99.1955,33623.0
2018-06-01 15:10:00,106.45,106.47,106.4,106.44,55244.0,99.1955,99.2141,99.1489,99.1862,55244.0
2018-06-01 15:15:00,106.43,106.45,106.4,106.45,55237.0,99.1769,99.1955,99.1489,99.1955,55237.0
2018-06-01 15:20:00,106.44,106.46,106.41,106.43,56775.0,99.1862,99.2048,99.1582,99.1769,56775.0
2018-06-01 15:25:00,106.42,106.45,106.42,106.44,29055.0,99.1675,99.1955,99.1675,99.1862,29055.0
2018-06-01 15:30:00,106.44,106.49,106.43,106.49,45892.0,99.1862,99.2328,99.1769,99.2328,45892.0
2018-06-01 15:35:00,106.49,106.51,106.44,106.5,44286.0,99.2328,99.2514,99.1862,99.2421,44286.0
2018-06-01 15:40:00,106.5,106.53,106.48,106.51,54501.0,99.2421,99.27,99.2235,99.2514,54501.0
2018-06-01 15:45:00,106.51,106.52,106.44,106.45,105909.0,99.2514,99.2607,99.1862,99.1955,105909.0
2018-06-01 15:50:00,106.45,106.56,106.43,106.5,302737.0,99.1955,99.298,99.1769,99.2421,302737.0
2018-06-01 15:55:00,106.49,106.54,106.45,106.52,711867.0,99.2328,99.2794,99.1955,99.2607,711867.0
2018-06-04 09:30:00,106.86,107.0,106.81,106.92,158154.0,99.5776,99.708,99.531,99.6335,158154.0
2018-06-04 09:35:00,106.93,107.15,106.93,107.12,47954.0,99.6428,99.8478,99.6428,99.8198,47954.0
2018-06-04 09:40:00,107.1,107.26,107.09,107.19,48869.0,99.8012,99.9503,99.7919,99.8851,48869.0
2018-06-04 09:45:00,107.19,107.23,107.1,107.12,30177.0,99.8851,99.9223,99.8012,99.8198,30177.0
2018-06-04 09:50:00,107.12,107.17,107.07,107.14,46391.0,99.8198,99.8664,99.7732,99.8385,46391.0
2018-06-04 09:55:00,107.14,107.19,107.12,107.19,41736.0,99.8385,99.8851,99.8198,99.8851,41736.0
2018-06-04 10:00:00,107.19,107.24,107.14,107.15,87140.0,99.8851,99.9317,99.8385,99.8478,87140.0
2018-06-04 10:05:00,107.15,107.22,107.1,107.11,86085.0,99.8478,99.913,99.8012,99.8105,86085.0
2018-06-04 10:10:00,107.12,107.15,107.09,107.14,51885.0,99.8198,99.8478,99.7919,99.8385,51885.0
2018-06-04 10:15:00,107.13,107.18,107.13,107.16,42722.0,99.8292,99.8758,99.8292,99.8571,42722.0
2018-06-04 10:20:00,107.16,107.21,107.15,107.15,62759.0,99.8571,99.9037,99.8478,99.8478,62759.0
2018-06-04 10:25:00,107.16,107.17,107.01,107.02,65274.0,99.8571,99.8664,99.7173,99.7267,65274.0
2018-06-04 10:30:00,107.01,107.05,106.99,107.05,49135.0,99.7173,99.7546,99.6987,99.7546,49135.0
2018-06-04 10:35:00,107.04,107.14,107.03,107.14,52440.0,99.7453,99.8385,99.736,99.8385,52440.0
2018-06-04 10:40:00,107.13,107.2,107.13,107.17,23324.0,99.8292,99.8944,99.8292,99.8664,23324.0
2018-06-04 10:45:00,107.16,107.16,107.08,107.11,59357.0,99.8571,99.8571,99.7826,99.8105,59357.0
2018-06-04 10:50:00,107.1,107.17,107.1,107.16,22410.0,99.8012,99.8664,99.8012,99.8571,22410.0
2018-06-04 10:55:00,107.16,107.2,107.14,107.17,52873.0,99.8571,99.8944,99.8385,99.8664,52873.0
2018-06-04 11:00:00,107.17,107.25,107.17,107.23,52631.0,99.8664,99.941,99.8664,99.9223,52631.0
2018-06-04 11:05:00,107.22,107.24,107.19,107.21,41635.0,99.913,99.9317,99.8851,99.9037,41635.0
2018-06-04 11:10:00,107.21,107.27,107.18,107.2,34801.0,99.9037,99.9596,99.8758,99.8944,34801.0
2018-06-04 11:15:00,107.21,107.26,107.2,107.24,42439.0,99.9037,99.9503,99.8944,99.9317,42439.0
2018-06-04 11:20:00,107.24,107.3,107.24,107.28,41488.0,99.9317,99.9876,99.9317,99.9689,41488.0
2018-06-04 11:25:00,107.28,107.38,107.27,107.38,21957.0,99.9689,100.0621,99.9596,100.0621,21957.0
2018-06-04 11:30:00,107.38,107.38,107.34,107.35,18269.0,100.0621,100.0621,100.0248,100.0342,18269.0
2018-06-04 11:35:00,107.36,107.39,107.33,107.37,15158.0,100.0435,100.0714,100.0155,100.0528,15158.0
2018-06-04 11:40:00,107.37,107.39,107.35,107.39,19435.0,100.0528,100.0714,100.0342,100.0714,19435.0
2018-06-04 11:45:00,107.38,107.39,107.35,107.37,11350.0,100.0621,100.0714,100.0342,100.0528,11350.0
2018-06-04 11:50:00,107.36,107.37,107.32,107.33,17010.0,100.0435,100.0528,100.0062,100.0155,17010.0
2018-06-04 11:55:00,107.33,107.37,107.33,107.36,14011.0,100.0155,100.0528,100.0155,100.0435,14011.0
2018-06-04 12:00:00,107.36,107.37,107.32,107.37,22643.0,100.0435,100.0528,100.0062,100.0528,22643.0
2018-06-04 12:05:00,107.37,107.4,107.33,107.33,30440.0,100.0528,100.0808,100.0155,100.0155,30440.0
2018-06-04 12:10:00,107.32,107.37,107.29,107.35,20051.0,100.0062,100.0528,99.9783,100.0342,20051.0
2018-06-04 12:15:00,107.36,107.39,107.35,107.39,67284.0,100.0435,100.0714,100.0342,100.0714,67284.0
2018-06-04 12:20:00,107.39,107.46,107.38,107.45,63982.0,100.0714,100.1367,100.0621,100.1274,63982.0
2018-06-04 12:25:00,107.46,107.48,107.44,107.46,33074.0,100.1367,100.1553,100.118,100.1367,33074.0
2018-06-04 12:30:00,107.46,107.47,107.43,107.45,36381.0,100.1367,100.146,100.1087,100.1274,36381.0
2018-06-04 12:35:00,107.46,107.47,107.44,107.47,29182.0,100.1367,100.146,100.118,100.146,29182.0
2018-06-04 12:40:00,107.47,107.48,107.42,107.44,16435.0,100.146,100.1553,100.0994,100.118,16435.0
2018-06-04 12:45:00,107.45,107.46,107.43,107.43,11430.0,100.1274,100.1367,100.1087,100.1087,11430.0
2018-06-04 12:50:00,107.43,107.45,107.43,107.44,13977.0,100.1087,100.1274,100.1087,100.118,13977.0
2018-06-04 12:55:00,107.44,107.45,107.42,107.43,11631.0,100.118,100.1274,100.0994,100.1087,11631.0
2018-06-04 13:00:00,107.44,107.49,107.43,107.47,16345.0,100.118,100.1646,100.1087,100.146,16345.0
2018-06-04 13:05:00,107.48,107.48,107.44,107.48,9742.0,100.1553,100.1553,100.118,100.1553,9742.0
2018-06-04 13:10:00,107.47,107.47,107.44,107.46,16972.0,100.146,100.146,100.118,100.1367,16972.0
2018-06-04 13:15:00,107.47,107.5,107.46,107.5,21499.0,100.146,100.1739,100.1367,100.1739,21499.0
2018-06-04 13:20:00,107.5,107.52,107.48,107.51,18866.0,100.1739,100.1926,100.1553,100.1833,18866.0
2018-06-04 13:25:00,107.51,107.53,107.5,107.52,10172.0,100.1833,100.2019,100.1739,100.1926,10172.0
2018-06-04 13:30:00,107.52,107.52,107.44,107.44,8339.0,100.1926,100.1926,100.118,100.118,8339.0
2018-06-04 13:35:00,107.43,107.46,107.42,107.45,16599.0,100.1087,100.1367,100.0994,100.1274,16599.0
2018-06-04 13:40:00,107.45,107.45,107.43,107.45,5778.0,100.1274,100.1274,100.1087,100.1274,5778.0
2018-06-04 13:45:00,107.46,107.48,107.45,107.45,7432.0,100.1367,100.1553,100.1274,100.1274,7432.0
2018-06-04 13:50:00,107.44,107.46,107.43,107.44,7423.0,100.118,100.1367,100.1087,100.118,7423.0
2018-06-04 13:55:00,107.43,107.46,107.43,107.46,18945.0,100.1087,100.1367,100.1087,100.1367,18945.0
2018-06-04 14:00:00,107.46,107.49,107.45,107.49,14831.0,100.1367,100.1646,100.1274,100.1646,14831.0
2018-06-04 14:05:00,107.5,107.54,107.5,107.54,22492.0,100.1739,100.2112,100.1739,100.2112,22492.0
2018-06-04 14:10:00,107.53,107.56,107.51,107.55,9983.0,100.2019,100.2299,100.1833,100.2205,9983.0
2018-06-04 14:15:00,107.54,107.55,107.5,107.51,13660.0,100.2112,100.2205,100.1739,100.1833,13660.0
2018-06-04 14:20:00,107.51,107.56,107.5,107.56,13604.0,100.1833,100.2299,100.1739,100.2299,13604.0
2018-06-04 14:25:00,107.56,107.56,107.51,107.51,11799.0,100.2299,100.2299,100.1833,100.1833,11799.0
2018-06-04 14:30:00,107.51,107.53,107.5,107.5,18096.0,100.1833,100.2019,100.1739,100.1739,18096.0
2018-06-04 14:35:00,107.5,107.51,107.49,107.49,19068.0,100.1739,100.1833,100.1646,100.1646,19068.0
2018-06-04 14:40:00,107.49,107.52,107.47,107.49,33236.0,100.1646,100.1926,100.146,100.1646,33236.0
2018-06-04 14:45:00,107.5,107.54,107.5,107.54,30403.0,100.1739,100.2112,100.1739,100.2112,30403.0
2018-06-04 14:50:00,107.54,107.57,107.52,107.56,31658.0,100.2112,100.2392,100.1926,100.2299,31658.0
2018-06-04 14:55:00,107.57,107.65,107.57,107.64,37191.0,100.2392,100.3137,100.2392,100.3044,37191.0
2018-06-04 15:00:00,107.63,107.65,107.61,107.64,26040.0,100.2951,100.3137,100.2764,100.3044,26040.0
2018-06-04 15:05:00,107.64,107.66,107.61,107.62,58108.0,100.3044,100.323,100.2764,100.2858,58108.0
2018-06-04 15:10:00,107.61,107.67,107.59,107.67,40027.0,100.2764,100.3324,100.2578,100.3324,40027.0
2018-06-04 15:15:00,107.67,107.71,107.65,107.71,42784.0,100.3324,100.3696,100.3137,100.3696,42784.0
2018-06-04 15:20:00,107.71,107.74,107.69,107.73,70819.0,100.3696,100.3976,100.351,100.3883,70819.0
2018-06-04 15:25:00,107.72,107.73,107.68,107.7,28704.0,100.379,100.3883,100.3417,100.3603,28704.0
2018-06-04 15:30:00,107.69,107.71,107.68,107.71,41951.0,100.351,100.3696,100.3417,100.3696,41951.0
2018-06-04 15:35:00,107.71,107.74,107.7,107.72,64426.0,100.3696,100.3976,100.3603,100.379,64426.0
2018-06-04 15:40:00,107.73,107.75,107.73,107.75,149773.0,100.3883,100.4069,100.3883,100.4069,149773.0
2018-06-04 15:45:00,107.75,107.75,107.67,107.7,128083.0,100.4069,100.4069,100.3324,100.3603,128083.0
2018-06-04 15:50:00,107.7,107.77,107.7,107.73,171100.0,100.3603,100.4255,100.3603,100.3883,171100.0
2018-06-04 15:55:00,107.73,107.75,107.7,107.73,703407.0,100.3883,100.4069,100.3603,100.3883,703407.0
2018-06-05 09:30:00,107.79,107.82,107.58,107.64,134537.0,100.4442,100.4721,100.2485,100.3044,134537.0
2018-06-05 09:35:00,107.65,107.75,107.64,107.66,79102.0,100.3137,100.4069,100.3044,100.323,79102.0
2018-06-05 09:40:00,107.66,107.77,107.66,107.74,118515.0,100.323,100.4255,100.323,100.3976,118515.0
2018-06-05 09:45:00,107.75,107.86,107.73,107.85,66167.0,100.4069,100.5094,100.3883,100.5001,66167.0
2018-06-05 09:50:00,107.85,107.92,107.84,107.91,69126.0,100.5001,100.5653,100.4908,100.556,69126.0
2018-06-05 09:55:00,107.91,107.96,107.88,107.93,60595.0,100.556,100.6026,100.528,100.5746,60595.0
2018-06-05 10:00:00,107.93,108.1,107.89,108.08,90611.0,100.5746,100.7331,100.5374,100.7144,90611.0
2018-06-05 10:05:00,108.08,108.16,108.08,108.09,95191.0,100.7144,100.789,100.7144,100.7237,95191.0
2018-06-05 10:10:00,108.08,108.14,108.06,108.06,69040.0,100.7144,100.7703,100.6958,100.6958,69040.0
2018-06-05 10:15:00,108.06,108.13,108.01,108.13,50101.0,100.6958,100.761,100.6492,100.761,50101.0
2018-06-05 10:20:00,108.13,108.15,108.1,108.13,55999.0,100.761,100.7796,100.7331,100.761,55999.0
2018-06-05 10:25:00,108.13,108.16,108.11,108.16,19382.0,100.761,100.789,100.7424,100.789,19382.0
2018-06-05 10:30:00,108.19,108.24,108.15,108.15,31263.0,100.8169,100.8635,100.7796,100.7796,31263.0
2018-06-05 10:35:00,108.15,108.15,108.04,108.09,58198.0,100.7796,100.7796,100.6771,100.7237,58198.0
2018-06-05 10:40:00,108.09,108.12,108.05,108.11,26817.0,100.7237,100.7517,100.6865,100.7424,26817.0
2018-06-05 10:45:00,108.12,108.13,108.03,108.07,43190.0,100.7517,100.761,100.6678,100.7051,43190.0
2018-06-05 10:50:00,108.08,108.16,108.05,108.16,28869.0,100.7144,100.789,100.6865,100.789,28869.0
2018-06-05 10:55:00,108.16,108.19,108.12,108.15,32966.0,100.789,100.8169,100.7517,100.7796,32966.0
2018-06-05 11:00:00,108.16,108.18,108.13,108.14,18083.0,100.789,100.8076,100.761,100.7703,18083.0
2018-06-05 11:05:00,108.14,108.16,107.98,107.98,46278.0,100.7703,100.789,100.6212,100.6212,46278.0
2018-06-05 11:10:00,107.98,108.1,107.97,108.1,37207.0,100.6212,100.7331,100.6119,100.7331,37207.0
2018-06-05 11:15:00,108.1,108.16,108.1,108.12,20863.0,100.7331,100.789,100.7331,100.7517,20863.0
2018-06-05 11:20:00,108.11,108.12,108.03,108.04,18106.0,100.7424,100.7517,100.6678,100.6771,18106.0
2018-06-05 11:25:00,108.03,108.05,108.02,108.04,57128.0,100.6678,100.6865,100.6585,100.6771,57128.0
2018-06-05 11:30:00,108.04,108.06,107.99,107.99,35351.0,100.6771,100.6958,100.6306,100.6306,35351.0
2018-06-05 11:35:00,107.99,108.07,107.95,108.05,32099.0,100.6306,100.7051,100.5933,100.6865,32099.0
2018-06-05 11:40:00,108.04,108.04,107.88,107.88,37480.0,100.6771,100.6771,100.528,100.528,37480.0
2018-06-05 11:45:00,107.89,108.0,107.88,107.99,23997.0,100.5374,100.6399,100.528,100.6306,23997.0
2018-06-05 11:50:00,107.98,108.03,107.98,108.01,44947.0,100.6212,100.6678,100.6212,100.6492,44947.0
2018-06-05 11:55:00,108.01,108.07,108.01,108.06,18038.0,100.6492,100.7051,100.6492,100.6958,18038.0
2018-06-05 12:00:00,108.06,108.06,107.96,107.96,25013.0,100.6958,100.6958,100.6026,100.6026,25013.0
2018-06-05 12:05:00,107.96,108.04,107.92,108.01,15417.0,100.6026,100.6771,100.5653,100.6492,15417.0
2018-06-05 12:10:00,108.0,108.04,107.99,108.04,58940.0,100.6399,100.6771,100.6306,100.6771,58940.0
2018-06-05 12:15:00,108.05,108.05,107.99,107.99,24643.0,100.6865,100.6865,100.6306,100.6306,24643.0
2018-06-05 12:20:00,107.99,108.02,107.94,107.94,33149.0,100.6306,100.6585,100.584,100.584,33149.0
2018-06-05 12:25:00,107.94,108.02,107.94,108.02,13750.0,100.584,100.6585,100.584,100.6585,13750.0
2018-06-05 12:30:00,108.02,108.02,107.96,108.02,11305.0,100.6585,100.6585,100.6026,100.6585,11305.0
2018-06-05 12:35:00,108.02,108.1,108.0,108.09,17419.0,100.6585,100.7331,100.6399,100.7237,17419.0
2018-06-05 12:40:00,108.1,108.16,108.08,108.11,29065.0,100.7331,100.789,100.7144,100.7424,29065.0
2018-06-05 12:45:00,108.12,108.12,108.04,108.07,16643.0,100.7517,100.7517,100.6771,100.7051,16643.0
2018-06-05 12:50:00,108.07,108.07,108.03,108.07,15302.0,100.7051,100.7051,100.6678,100.7051,15302.0
2018-06-05 12:55:00,108.07,108.09,108.04,108.08,14516.0,100.7051,100.7237,100.6771,100.7144,14516.0
2018-06-05 13:00:00,108.08,108.11,108.07,108.11,21909.0,100.7144,100.7424,100.7051,100.7424,21909.0
2018-06-05 13:05:00,108.11,108.14,108.06,108.14,19450.0,100.7424,100.7703,100.6958,100.7703,19450.0
2018-06-05 13:10:00,108.15,108.19,108.13,108.17,16777.0,100.7796,100.8169,100.761,100.7983,16777.0
2018-06-05 13:15:00,108.17,108.22,108.17,108.2,9211.0,100.7983,100.8449,100.7983,100.8262,9211.0
2018-06-05 13:20:00,108.2,108.22,108.18,108.2,13084.0,100.8262,100.8449,100.8076,100.8262,13084.0
2018-06-05 13:25:00,108.2,108.21,108.18,108.19,41105.0,100.8262,100.8356,100.8076,100.8169,41105.0
2018-06-05 13:30:00,108.19,108.2,108.16,108.16,14249.0,100.8169,100.8262,100.789,100.789,14249.0
2018-06-05 13:35:00,108.16,108.24,108.16,108.21,17889.0,100.789,100.8635,100.789,100.8356,17889.0
2018-06-05 13:40:00,108.21,108.27,108.18,108.25,19848.0,100.8356,100.8915,100.8076,100.8728,19848.0
2018-06-05 13:45:00,108.25,108.29,108.25,108.27,10954.0,100.8728,100.9101,100.8728,100.8915,10954.0
2018-06-05 13:50:00,108.28,108.31,108.26,108.28,10978.0,100.9008,100.9287,100.8822,100.9008,10978.0
2018-06-05 13:55:00,108.28,108.3,108.27,108.28,18033.0,100.9008,100.9194,100.8915,100.9008,18033.0
2018-06-05 14:00:00,108.28,108.3,108.25,108.27,22307.0,100.9008,100.9194,100.8728,100.8915,22307.0
2018-06-05 14:05:00,108.28,108.29,108.27,108.28,20148.0,100.9008,100.9101,100.8915,100.9008,20148.0
2018-06-05 14:10:00,108.28,108.36,108.27,108.36,17984.0,100.9008,100.9753,100.8915,100.9753,17984.0
2018-06-05 14:15:00,108.37,108.42,108.35,108.41,23896.0,100.9847,101.0312,100.966,101.0219,23896.0
2018-06-05 14:20:00,108.4,108.41,108.36,108.38,22323.0,101.0126,101.0219,100.9753,100.994,22323.0
2018-06-05 14:25:00,108.39,108.42,108.38,108.4,27605.0,101.0033,101.0312,100.994,101.0126,27605.0
2018-06-05 14:30:00,108.39,108.42,108.38,108.41,68751.0,101.0033,101.0312,100.994,101.0219,68751.0
2018-06-05 14:35:00,108.41,108.42,108.37,108.39,23548.0,101.0219,101.0312,100.9847,101.0033,23548.0
2018-06-05 14:40:00,108.39,108.43,108.39,108.4,13950.0,101.0033,101.0406,101.0033,101.0126,13950.0
2018-06-05 14:45:00,108.39,108.44,108.38,108.41,47622.0,101.0033,101.0499,100.994,101.0219,47622.0
2018-06-05 14:50:00,108.41,108.44,108.39,108.43,27897.0,101.0219,101.0499,101.0033,101.0406,27897.0
2018-06-05 14:55:00,108.43,108.44,108.4,108.42,19736.0,101.0406,101.0499,101.0126,101.0312,19736.0
2018-06-05 15:00:00,108.42,108.46,108.41,108.43,41876.0,101.0312,101.0685,101.0219,101.0406,41876.0
2018-06-05 15:05:00,108.44,108.46,108.42,108.45,12756.0,101.0499,101.0685,101.0312,101.0592,12756.0
2018-06-05 15:10:00,108.45,108.46,108.41,108.44,42156.0,101.0592,101.0685,101.0219,101.0499,42156.0
2018-06-05 15:15:00,108.44,108.45,108.41,108.43,53052.0,101.0499,101.0592,101.0219,101.0406,53052.0
2018-06-05 15:20:00,108.43,108.44,108.31,108.31,90888.0,101.0406,101.0499,100.9287,100.9287,90888.0
2018-06-05 15:25:00,108.32,108.35,108.31,108.34,35783.0,100.9381,100.966,100.9287,100.9567,35783.0
2018-06-05 15:30:00,108.34,108.35,108.31,108.33,23805.0,100.9567,100.966,100.9287,100.9474,23805.0
2018-06-05 15:35:00,108.32,108.33,108.3,108.3,42011.0,100.9381,100.9474,100.9194,100.9194,42011.0
2018-06-05 15:40:00,108.3,108.32,108.26,108.28,94741.0,100.9194,100.9381,100.8822,100.9008,94741.0
2018-06-05 15:45:00,108.28,108.39,108.27,108.38,109409.0,100.9008,101.0033,100.8915,100.994,109409.0
2018-06-05 15:50:00,108.38,108.38,108.32,108.38,163122.0,100.994,100.994,100.9381,100.994,163122.0
2018-06-05 15:55:00,108.38,108.41,108.33,108.37,444977.0,100.994,101.0219,100.9474,100.9847,444977.0
2018-06-06 09:30:00,108.67,108.73,108.57,108.68,81947.0,101.2642,101.3201,101.171,101.2735,81947.0
2018-06-06 09:35:00,108.69,108.78,108.65,108.73,76376.0,101.2828,101.3667,101.2456,101.3201,76376.0
2018-06-06 09:40:00,108.74,108.84,108.69,108.74,121005.0,101.3294,101.4226,101.2828,101.3294,121005.0
2018-06-06 09:45:00,108.73,108.73,108.52,108.53,80134.0,101.3201,101.3201,101.1244,101.1338,80134.0
2018-06-06 09:50:00,108.53,108.68,108.53,108.65,58731.0,101.1338,101.2735,101.1338,101.2456,58731.0
2018-06-06 09:55:00,108.65,108.66,108.35,108.39,108575.0,101.2456,101.2549,100.966,101.0033,108575.0
2018-06-06 10:00:00,108.39,108.41,108.17,108.31,61308.0,101.0033,101.0219,100.7983,100.9287,61308.0
2018-06-06 10:05:00,108.31,108.36,108.27,108.31,81161.0,100.9287,100.9753,100.8915,100.9287,81161.0
2018-06-06 10:10:00,108.31,108.36,108.28,108.33,27066.0,100.9287,100.9753,100.9008,100.9474,27066.0
2018-06-06 10:15:00,108.33,108.34,108.24,108.24,32177.0,100.9474,100.9567,100.8635,100.8635,32177.0
2018-06-06 10:20:00,108.25,108.41,108.25,108.38,47257.0,100.8728,101.0219,100.8728,100.994,47257.0
2018-06-06 10:25:00,108.38,108.45,108.37,108.39,62049.0,100.994,101.0592,100.9847,101.0033,62049.0
2018-06-06 10:30:00,108.38,108.56,108.35,108.47,63241.0,100.994,101.1617,100.966,101.0778,63241.0
2018-06-06 10:35:00,108.47,108.56,108.45,108.5,37515.0,101.0778,101.1617,101.0592,101.1058,37515.0
2018-06-06 10:40:00,108.5,108.54,108.46,108.5,47665.0,101.1058,101.1431,101.0685,101.1058,47665.0
2018-06-06 10:45:00,108.5,108.5,108.38,108.38,63102.0,101.1058,101.1058,100.994,100.994,63102.0
2018-06-06 10:50:00,108.39,108.53,108.37,108.53,44703.0,101.0033,101.1338,100.9847,101.1338,44703.0
2018-06-06 10:55:00,108.53,108.69,108.53,108.69,21206.0,101.1338,101.2828,101.1338,101.2828,21206.0
2018-06-06 11:00:00,108.69,108.77,108.69,108.75,26753.0,101.2828,101.3574,101.2828,101.3388,26753.0
2018-06-06 11:05:00,108.77,108.78,108.69,108.73,24849.0,101.3574,101.3667,101.2828,101.3201,24849.0
2018-06-06 11:10:00,108.74,108.8,108.72,108.79,20973.0,101.3294,101.3854,101.3108,101.376,20973.0
2018-06-06 11:15:00,108.8,108.85,108.73,108.8,30884.0,101.3854,101.4319,101.3201,101.3854,30884.0
2018-06-06 11:20:00,108.82,108.87,108.81,108.85,12392.0,101.404,101.4506,101.3947,101.4319,12392.0
2018-06-06 11:25:00,108.85,108.92,108.85,108.92,38925.0,101.4319,101.4972,101.4319,101.4972,38925.0
2018-06-06 11:30:00,108.92,108.95,108.9,108.91,143717.0,101.4972,101.5251,101.4785,101.4879,143717.0
2018-06-06 11:35:00,108.91,108.95,108.9,108.91,201277.0,101.4879,101.5251,101.4785,101.4879,201277.0
2018-06-06 11:40:00,108.9,108.94,108.89,108.94,39149.0,101.4785,101.5158,101.4692,101.5158,39149.0
2018-06-06 11:45:00,108.96,109.02,108.92,109.0,46758.0,101.5344,101.5904,101.4972,101.5717,46758.0
2018-06-06 11:50:00,109.0,109.01,108.9,108.9,15426.0,101.5717,101.581,101.4785,101.4785,15426.0
2018-06-06 11:55:00,108.91,109.0,108.89,109.0,34149.0,101.4879,101.5717,101.4692,101.5717,34149.0
2018-06-06 12:00:00,108.99,109.03,108.96,108.99,38738.0,101.5624,101.5997,101.5344,101.5624,38738.0
2018-06-06 12:05:00,109.0,109.01,108.93,108.93,49771.0,101.5717,101.581,101.5065,101.5065,49771.0
2018-06-06 12:10:00,108.94,109.03,108.94,109.02,12648.0,101.5158,101.5997,101.5158,101.5904,12648.0
2018-06-06 12:15:00,109.03,109.08,108.99,109.06,27444.0,101.5997,101.6463,101.5624,101.6276,27444.0
2018-06-06 12:20:00,109.05,109.05,109.0,109.03,17523.0,101.6183,101.6183,101.5717,101.5997,17523.0
2018-06-06 12:25:00,109.03,109.05,108.98,109.05,14230.0,101.5997,101.6183,101.5531,101.6183,14230.0
2018-06-06 12:30:00,109.05,109.09,109.03,109.06,13751.0,101.6183,101.6556,101.5997,101.6276,13751.0
2018-06-06 12:35:00,109.06,109.06,108.96,108.97,27709.0,101.6276,101.6276,101.5344,101.5438,27709.0
2018-06-06 12:40:00,108.98,109.0,108.98,108.98,13067.0,101.5531,101.5717,101.5531,101.5531,13067.0
2018-06-06 12:45:00,108.98,109.0,108.96,108.99,16811.0,101.5531,101.5717,101.5344,101.5624,16811.0
2018-06-06 12:50:00,108.98,109.02,108.97,109.02,6811.0,101.5531,101.5904,101.5438,101.5904,6811.0
2018-06-06 12:55:00,109.02,109.05,109.0,109.04,13313.0,101.5904,101.6183,101.5717,101.609,13313.0
2018-06-06 13:00:00,109.06,109.08,109.05,109.07,51299.0,101.6276,101.6463,101.6183,101.637,51299.0
2018-06-06 13:05:00,109.07,109.12,109.07,109.12,12614.0,101.637,101.6835,101.637,101.6835,12614.0
2018-06-06 13:10:00,109.11,109.14,109.1,109.13,16538.0,101.6742,101.7022,101.6649,101.6929,16538.0
2018-06-06 13:15:00,109.12,109.18,109.1,109.11,12078.0,101.6835,101.7395,101.6649,101.6742,12078.0
2018-06-06 13:20:00,109.1,109.1,108.96,109.06,29726.0,101.6649,101.6649,101.5344,101.6276,29726.0
2018-06-06 13:25:00,109.07,109.09,109.04,109.09,14253.0,101.637,101.6556,101.609,101.6556,14253.0
2018-06-06 13:30:00,109.09,109.13,109.07,109.11,50563.0,101.6556,101.6929,101.637,101.6742,50563.0
2018-06-06 13:35:00,109.09,109.14,109.08,109.1,13562.0,101.6556,101.7022,101.6463,101.6649,13562.0
2018-06-06 13:40:00,109.1,109.12,109.07,109.08,8308.0,101.6649,101.6835,101.637,101.6463,8308.0
2018-06-06 13:45:00,109.08,109.1,109.07,109.1,6767.0,101.6463,101.6649,101.637,101.6649,6767.0
2018-06-06 13:50:00,109.1,109.11,109.05,109.06,16113.0,101.6649,101.6742,101.6183,101.6276,16113.0
2018-06-06 13:55:00,109.05,109.08,109.0,109.03,14813.0,101.6183,101.6463,101.5717,101.5997,14813.0
2018-06-06 14:00:00,109.03,109.09,109.03,109.09,8972.0,101.5997,101.6556,101.5997,101.6556,8972.0
2018-06-06 14:05:00,109.09,109.13,109.09,109.1,14322.0,101.6556,101.6929,101.6556,101.6649,14322.0
2018-06-06 14:10:00,109.1,109.14,109.1,109.14,23959.0,101.6649,101.7022,101.6649,101.7022,23959.0
2018-06-06 14:15:00,109.14,109.16,109.08,109.09,55186.0,101.7022,101.7208,101.6463,101.6556,55186.0
2018-06-06 14:20:00,109.09,109.14,109.08,109.14,9512.0,101.6556,101.7022,101.6463,101.7022,9512.0
2018-06-06 14:25:00,109.15,109.21,109.13,109.21,14845.0,101.7115,101.7674,101.6929,101.7674,14845.0
2018-06-06 14:30:00,109.2,109.22,109.19,109.22,17510.0,101.7581,101.7767,101.7488,101.7767,17510.0
2018-06-06 14:35:00,109.22,109.28,109.22,109.26,16073.0,101.7767,101.8326,101.7767,101.814,16073.0
2018-06-06 14:40:00,109.27,109.33,109.26,109.32,40218.0,101.8233,101.8792,101.814,101.8699,40218.0
2018-06-06 14:45:00,109.33,109.35,109.29,109.31,65845.0,101.8792,101.8979,101.842,101.8606,65845.0
2018-06-06 14:50:00,109.3,109.3,109.24,109.25,34036.0,101.8513,101.8513,101.7954,101.8047,34036.0
2018-06-06 14:55:00,109.25,109.28,109.23,109.25,29089.0,101.8047,101.8326,101.786,101.8047,29089.0
2018-06-06 15:00:00,109.24,109.29,109.23,109.28,22318.0,101.7954,101.842,101.786,101.8326,22318.0
2018-06-06 15:05:00,109.27,109.32,109.21,109.22,29687.0,101.8233,101.8699,101.7674,101.7767,29687.0
2018-06-06 15:10:00,109.23,109.25,109.18,109.24,54535.0,101.786,101.8047,101.7395,101.7954,54535.0
2018-06-06 15:15:00,109.24,109.29,109.21,109.28,41196.0,101.7954,101.842,101.7674,101.8326,41196.0
2018-06-06 15:20:00,109.28,109.31,109.28,109.3,47602.0,101.8326,101.8606,101.8326,101.8513,47602.0
2018-06-06 15:25:00,109.3,109.31,109.24,109.25,42068.0,101.8513,101.8606,101.7954,101.8047,42068.0
2018-06-06 15:30:00,109.25,109.28,109.24,109.25,32066.0,101.8047,101.8326,101.7954,101.8047,32066.0
2018-06-06 15:35:00,109.26,109.29,109.24,109.25,33439.0,101.814,101.842,101.7954,101.8047,33439.0
2018-06-06 15:40:00,109.26,109.28,109.22,109.25,52529.0,101.814,101.8326,101.7767,101.8047,52529.0
2018-06-06 15:45:00,109.25,109.28,109.19,109.28,52486.0,101.8047,101.8326,101.7488,101.8326,52486.0
2018-06-06 15:50:00,109.28,109.37,109.28,109.36,113824.0,101.8326,101.9165,101.8326,101.9072,113824.0
2018-06-06 15:55:00,109.35,109.45,109.34,109.45,528643.0,101.8979,101.9911,101.8886,101.9911,528643.0
2018-06-07 09:30:00,109.64,109.81,109.52,109.65,108033.0,102.1681,102.3265,102.0563,102.1774,108033.0
2018-06-07 09:35:00,109.65,109.76,109.64,109.75,79177.0,102.1774,102.2799,102.1681,102.2706,79177.0
2018-06-07 09:40:00,109.75,109.85,109.67,109.84,85882.0,102.2706,102.3638,102.1961,102.3545,85882.0
2018-06-07 09:45:00,109.85,109.99,109.85,109.99,58242.0,102.3638,102.4943,102.3638,102.4943,58242.0
2018-06-07 09:50:00,109.98,110.08,109.97,110.02,34258.0,102.4849,102.5781,102.4756,102.5222,34258.0
2018-06-07 09:55:00,110.02,110.05,109.93,109.94,55371.0,102.5222,102.5502,102.4383,102.4477,55371.0
2018-06-07 10:00:00,109.94,110.02,109.89,110.01,80108.0,102.4477,102.5222,102.4011,102.5129,80108.0
2018-06-07 10:05:00,110.0,110.03,109.82,109.82,64679.0,102.5036,102.5315,102.3358,102.3358,64679.0
2018-06-07 10:10:00,109.81,109.82,109.66,109.74,121786.0,102.3265,102.3358,102.1867,102.2613,121786.0
2018-06-07 10:15:00,109.74,109.9,109.73,109.88,62690.0,102.2613,102.4104,102.252,102.3917,62690.0
2018-06-07 10:20:00,109.87,109.89,109.73,109.8,45085.0,102.3824,102.4011,102.252,102.3172,45085.0
2018-06-07 10:25:00,109.8,109.89,109.8,109.82,30780.0,102.3172,102.4011,102.3172,102.3358,30780.0
2018-06-07 10:30:00,109.83,109.86,109.78,109.8,37112.0,102.3452,102.3731,102.2986,102.3172,37112.0
2018-06-07 10:35:00,109.79,109.83,109.6,109.72,83590.0,102.3079,102.3452,102.1308,102.2427,83590.0
2018-06-07 10:40:00,109.72,109.81,109.72,109.78,41279.0,102.2427,102.3265,102.2427,102.2986,41279.0
2018-06-07 10:45:00,109.77,109.84,109.71,109.83,64051.0,102.2892,102.3545,102.2333,102.3452,64051.0
2018-06-07 10:50:00,109.83,109.84,109.77,109.8,35842.0,102.3452,102.3545,102.2892,102.3172,35842.0
2018-06-07 10:55:00,109.81,109.91,109.81,109.86,21563.0,102.3265,102.4197,102.3265,102.3731,21563.0
2018-06-07 11:00:00,109.87,109.89,109.78,109.81,31255.0,102.3824,102.4011,102.2986,102.3265,31255.0
2018-06-07 11:05:00,109.82,109.84,109.69,109.78,56217.0,102.3358,102.3545,102.2147,102.2986,56217.0
2018-06-07 11:10:00,109.78,109.96,109.78,109.91,52518.0,102.2986,102.4663,102.2986,102.4197,52518.0
2018-06-07 11:15:00,109.9,109.91,109.79,109.82,64660.0,102.4104,102.4197,102.3079,102.3358,64660.0
2018-06-07 11:20:00,109.82,109.85,109.79,109.83,27097.0,102.3358,102.3638,102.3079,102.3452,27097.0
2018-06-07 11:25:00,109.83,109.89,109.76,109.79,24008.0,102.3452,102.4011,102.2799,102.3079,24008.0
2018-06-07 11:30:00,109.79,109.81,109.68,109.7,26968.0,102.3079,102.3265,102.2054,102.224,26968.0
2018-06-07 11:35:00,109.7,109.71,109.63,109.7,29758.0,102.224,102.2333,102.1588,102.224,29758.0
2018-06-07 11:40:00,109.7,109.76,109.68,109.7,49339.0,102.224,102.2799,102.2054,102.224,49339.0
2018-06-07 11:45:00,109.7,109.7,109.56,109.56,30273.0,102.224,102.224,102.0936,102.0936,30273.0
2018-06-07 11:50:00,109.57,109.57,109.51,109.54,25945.0,102.1029,102.1029,102.047,102.0749,25945.0
2018-06-07 11:55:00,109.55,109.65,109.54,109.63,19499.0,102.0842,102.1774,102.0749,102.1588,19499.0
2018-06-07 12:00:00,109.63,109.68,109.62,109.68,23191.0,102.1588,102.2054,102.1495,102.2054,23191.0
2018-06-07 12:05:00,109.68,109.72,109.67,109.69,25786.0,102.2054,102.2427,102.1961,102.2147,25786.0
2018-06-07 12:10:00,109.68,109.72,109.64,109.69,25077.0,102.2054,102.2427,102.1681,102.2147,25077.0
2018-06-07 12:15:00,109.68,109.73,109.65,109.71,21153.0,102.2054,102.252,102.1774,102.2333,21153.0
2018-06-07 12:20:00,109.71,109.78,109.67,109.77,11561.0,102.2333,102.2986,102.1961,102.2892,11561.0
2018-06-07 12:25:00,109.78,109.82,109.78,109.8,14634.0,102.2986,102.3358,102.2986,102.3172,14634.0
2018-06-07 12:30:00,109.8,109.81,109.58,109.6,40890.0,102.3172,102.3265,102.1122,102.1308,40890.0
2018-06-07 12:35:00,109.61,109.66,109.59,109.65,14544.0,102.1401,102.1867,102.1215,102.1774,14544.0
2018-06-07 12:40:00,109.65,109.69,109.59,109.6,29428.0,102.1774,102.2147,102.1215,102.1308,29428.0
2018-06-07 12:45:00,109.61,109.64,109.52,109.55,29160.0,102.1401,102.1681,102.0563,102.0842,29160.0
2018-06-07 12:50:00,109.55,109.62,109.54,109.58,28571.0,102.0842,102.1495,102.0749,102.1122,28571.0
2018-06-07 12:55:00,109.59,109.64,109.52,109.64,40889.0,102.1215,102.1681,102.0563,102.1681,40889.0
2018-06-07 13:00:00,109.63,109.66,109.6,109.65,11805.0,102.1588,102.1867,102.1308,102.1774,11805.0
2018-06-07 13:05:00,109.64,109.65,109.59,109.6,11611.0,102.1681,102.1774,102.1215,102.1308,11611.0
2018-06-07 13:10:00,109.61,109.66,109.57,109.6,27508.0,102.1401,102.1867,102.1029,102.1308,27508.0
2018-06-07 13:15:00,109.6,109.62,109.46,109.51,43942.0,102.1308,102.1495,102.0004,102.047,43942.0
2018-06-07 13:20:00,109.51,109.62,109.51,109.59,12660.0,102.047,102.1495,102.047,102.1215,12660.0
2018-06-07 13:25:00,109.6,109.6,109.44,109.44,20015.0,102.1308,102.1308,101.9817,101.9817,20015.0
2018-06-07 13:30:00,109.43,109.53,109.41,109.53,56219.0,101.9724,102.0656,101.9538,102.0656,56219.0
2018-06-07 13:35:00,109.52,109.52,109.33,109.35,65291.0,102.0563,102.0563,101.8792,101.8979,65291.0
2018-06-07 13:40:00,109.36,109.48,109.34,109.45,45728.0,101.9072,102.019,101.8886,101.9911,45728.0
2018-06-07 13:45:00,109.44,109.62,109.43,109.62,72446.0,101.9817,102.1495,101.9724,102.1495,72446.0
2018-06-07 13:50:00,109.62,109.62,109.46,109.49,31733.0,102.1495,102.1495,102.0004,102.0283,31733.0
2018-06-07 13:55:00,109.49,109.52,109.45,109.45,31891.0,102.0283,102.0563,101.9911,101.9911,31891.0
2018-06-07 14:00:00,109.47,109.54,109.38,109.53,71395.0,102.0097,102.0749,101.9258,102.0656,71395.0
2018-06-07 14:05:00,109.52,109.57,109.46,109.52,38895.0,102.0563,102.1029,102.0004,102.0563,38895.0
2018-06-07 14:10:00,109.52,109.6,109.47,109.6,43203.0,102.0563,102.1308,102.0097,102.1308,43203.0
2018-06-07 14:15:00,109.6,109.64,109.56,109.63,27784.0,102.1308,102.1681,102.0936,102.1588,27784.0
2018-06-07 14:20:00,109.62,109.64,109.54,109.64,19388.0,102.1495,102.1681,102.0749,102.1681,19388.0
2018-06-07 14:25:00,109.64,109.65,109.54,109.59,45148.0,102.1681,102.1774,102.0749,102.1215,45148.0
2018-06-07 14:30:00,109.58,109.63,109.56,109.63,22105.0,102.1122,102.1588,102.0936,102.1588,22105.0
2018-06-07 14:35:00,109.63,109.71,109.61,109.68,32511.0,102.1588,102.2333,102.1401,102.2054,32511.0
2018-06-07 14:40:00,109.67,109.69,109.63,109.66,27893.0,102.1961,102.2147,102.1588,102.1867,27893.0
2018-06-07 14:45:00,109.66,109.74,109.64,109.74,19058.0,102.1867,102.2613,102.1681,102.2613,19058.0
2018-06-07 14:50:00,109.74,109.78,109.7,109.71,23098.0,102.2613,102.2986,102.224,102.2333,23098.0
2018-06-07 14:55:00,109.7,109.71,109.65,109.66,15773.0,102.224,102.2333,102.1774,102.1867,15773.0
2018-06-07 15:00:00,109.66,109.69,109.61,109.66,25500.0,102.1867,102.2147,102.1401,102.1867,25500.0
2018-06-07 15:05:00,109.66,109.69,109.55,109.56,38171.0,102.1867,102.2147,102.0842,102.0936,38171.0
2018-06-07 15:10:00,109.56,109.63,109.54,109.6,36147.0,102.0936,102.1588,102.0749,102.1308,36147.0
2018-06-07 15:15:00,109.59,109.63,109.57,109.63,40029.0,102.1215,102.1588,102.1029,102.1588,40029.0
2018-06-07 15:20:00,109.63,109.75,109.63,109.74,26492.0,102.1588,102.2706,102.1588,102.2613,26492.0
2018-06-07 15:25:00,109.73,109.76,109.66,109.69,50965.0,102.252,102.2799,102.1867,102.2147,50965.0
2018-06-07 15:30:00,109.69,109.72,109.66,109.67,25235.0,102.2147,102.2427,102.1867,102.1961,25235.0
2018-06-07 15:35:00,109.67,109.77,109.66,109.75,53286.0,102.1961,102.2892,102.1867,102.2706,53286.0
2018-06-07 15:40:00,109.75,109.79,109.69,109.69,217374.0,102.2706,102.3079,102.2147,102.2147,217374.0
2018-06-07 15:45:00,109.7,109.7,109.6,109.62,183746.0,102.224,102.224,102.1308,102.1495,183746.0
2018-06-07 15:50:00,109.62,109.73,109.6,109.71,274788.0,102.1495,102.252,102.1308,102.2333,274788.0
2018-06-07 15:55:00,109.71,109.73,109.63,109.67,734985.0,102.2333,102.252,102.1588,102.1961,734985.0
2018-06-08 09:30:00,109.3,109.44,109.24,109.26,101332.0,101.8513,101.9817,101.7954,101.814,101332.0
2018-06-08 09:35:00,109.26,109.52,109.2,109.49,60752.0,101.814,102.0563,101.7581,102.0283,60752.0
2018-06-08 09:40:00,109.49,109.54,109.37,109.42,59910.0,102.0283,102.0749,101.9165,101.9631,59910.0
2018-06-08 09:45:00,109.42,109.58,109.41,109.53,98213.0,101.9631,102.1122,101.9538,102.0656,98213.0
2018-06-08 09:50:00,109.53,109.6,109.46,109.58,53907.0,102.0656,102.1308,102.0004,102.1122,53907.0
2018-06-08 09:55:00,109.57,109.72,109.54,109.7,69527.0,102.1029,102.2427,102.0749,102.224,69527.0
2018-06-08 10:00:00,109.69,109.69,109.55,109.58,78450.0,102.2147,102.2147,102.0842,102.1122,78450.0
2018-06-08 10:05:00,109.59,109.66,109.57,109.63,28669.0,102.1215,102.1867,102.1029,102.1588,28669.0
2018-06-08 10:10:00,109.63,109.67,109.59,109.61,56718.0,102.1588,102.1961,102.1215,102.1401,56718.0
2018-06-08 10:15:00,109.6,109.64,109.54,109.64,36619.0,102.1308,102.1681,102.0749,102.1681,36619.0
2018-06-08 10:20:00,109.63,109.76,109.62,109.66,40797.0,102.1588,102.2799,102.1495,102.1867,40797.0
2018-06-08 10:25:00,109.66,109.7,109.61,109.63,56554.0,102.1867,102.224,102.1401,102.1588,56554.0
2018-06-08 10:30:00,109.63,109.64,109.52,109.55,41215.0,102.1588,102.1681,102.0563,102.0842,41215.0
2018-06-08 10:35:00,109.55,109.63,109.52,109.53,44968.0,102.0842,102.1588,102.0563,102.0656,44968.0
2018-06-08 10:40:00,109.54,109.58,109.49,109.55,31899.0,102.0749,102.1122,102.0283,102.0842,31899.0
2018-06-08 10:45:00,109.54,109.59,109.52,109.58,29343.0,102.0749,102.1215,102.0563,102.1122,29343.0
2018-06-08 10:50:00,109.59,109.74,109.59,109.74,59010.0,102.1215,102.2613,102.1215,102.2613,59010.0
2018-06-08 10:55:00,109.74,109.81,109.74,109.78,16900.0,102.2613,102.3265,102.2613,102.2986,16900.0
2018-06-08 11:00:00,109.77,109.77,109.69,109.72,19539.0,102.2892,102.2892,102.2147,102.2427,19539.0
2018-06-08 11:05:00,109.73,109.85,109.72,109.85,25701.0,102.252,102.3638,102.2427,102.3638,25701.0
2018-06-08 11:10:00,109.85,109.87,109.8,109.86,28429.0,102.3638,102.3824,102.3172,102.3731,28429.0
2018-06-08 11:15:00,109.86,109.89,109.82,109.83,36197.0,102.3731,102.4011,102.3358,102.3452,36197.0
2018-06-08 11:20:00,109.84,109.84,109.75,109.75,28044.0,102.3545,102.3545,102.2706,102.2706,28044.0
2018-06-08 11:25:00,109.75,109.8,109.72,109.79,18651.0,102.2706,102.3172,102.2427,102.3079,18651.0
2018-06-08 11:30:00,109.8,109.8,109.66,109.71,60892.0,102.3172,102.3172,102.1867,102.2333,60892.0
2018-06-08 11:35:00,109.72,109.77,109.69,109.71,25517.0,102.2427,102.2892,102.2147,102.2333,25517.0
2018-06-08 11:40:00,109.72,109.78,109.71,109.77,21942.0,102.2427,102.2986,102.2333,102.2892,21942.0
2018-06-08 11:45:00,109.78,109.79,109.71,109.78,36246.0,102.2986,102.3079,102.2333,102.2986,36246.0
2018-06-08 11:50:00,109.78,109.81,109.75,109.81,14106.0,102.2986,102.3265,102.2706,102.3265,14106.0
2018-06-08 11:55:00,109.81,109.84,109.78,109.8,21727.0,102.3265,102.3545,102.2986,102.3172,21727.0
2018-06-08 12:00:00,109.8,109.87,109.79,109.84,14185.0,102.3172,102.3824,102.3079,102.3545,14185.0
2018-06-08 12:05:00,109.84,109.85,109.79,109.84,13464.0,102.3545,102.3638,102.3079,102.3545,13464.0
2018-06-08 12:10:00,109.84,109.87,109.83,109.87,17141.0,102.3545,102.3824,102.3452,102.3824,17141.0
2018-06-08 12:15:00,109.87,109.91,109.85,109.89,19598.0,102.3824,102.4197,102.3638,102.4011,19598.0
2018-06-08 12:20:00,109.89,109.9,109.87,109.9,20290.0,102.4011,102.4104,102.3824,102.4104,20290.0
2018-06-08 12:25:00,109.9,109.96,109.86,109.96,138958.0,102.4104,102.4663,102.3731,102.4663,138958.0
2018-06-08 12:30:00,109.96,110.04,109.96,110.02,33708.0,102.4663,102.5408,102.4663,102.5222,33708.0
2018-06-08 12:35:00,110.03,110.03,109.96,109.96,18466.0,102.5315,102.5315,102.4663,102.4663,18466.0
2018-06-08 12:40:00,109.97,110.0,109.96,109.97,22121.0,102.4756,102.5036,102.4663,102.4756,22121.0
2018-06-08 12:45:00,109.98,109.99,109.95,109.99,15974.0,102.4849,102.4943,102.457,102.4943,15974.0
2018-06-08 12:50:00,109.99,110.02,109.98,109.98,17281.0,102.4943,102.5222,102.4849,102.4849,17281.0
2018-06-08 12:55:00,109.98,109.99,109.96,109.96,13251.0,102.4849,102.4943,102.4663,102.4663,13251.0
2018-06-08 13:00:00,109.97,109.97,109.9,109.9,18292.0,102.4756,102.4756,102.4104,102.4104,18292.0
2018-06-08 13:05:00,109.9,109.91,109.86,109.88,20941.0,102.4104,102.4197,102.3731,102.3917,20941.0
2018-06-08 13:10:00,109.89,109.94,109.87,109.92,28562.0,102.4011,102.4477,102.3824,102.429,28562.0
2018-06-08 13:15:00,109.92,109.94,109.91,109.92,20455.0,102.429,102.4477,102.4197,102.429,20455.0
2018-06-08 13:20:00,109.92,109.92,109.89,109.89,11908.0,102.429,102.429,102.4011,102.4011,11908.0
2018-06-08 13:25:00,109.88,109.9,109.87,109.9,13384.0,102.3917,102.4104,102.3824,102.4104,13384.0
2018-06-08 13:30:00,109.91,109.95,109.9,109.95,21623.0,102.4197,102.457,102.4104,102.457,21623.0
2018-06-08 13:35:00,109.95,109.96,109.89,109.91,18748.0,102.457,102.4663,102.4011,102.4197,18748.0
2018-06-08 13:40:00,109.91,109.95,109.87,109.88,22701.0,102.4197,102.457,102.3824,102.3917,22701.0
2018-06-08 13:45:00,109.88,109.92,109.88,109.89,21027.0,102.3917,102.429,102.3917,102.4011,21027.0
2018-06-08 13:50:00,109.89,109.91,109.78,109.85,156955.0,102.4011,102.4197,102.2986,102.3638,156955.0
2018-06-08 13:55:00,109.85,109.86,109.81,109.84,34178.0,102.3638,102.3731,102.3265,102.3545,34178.0
2018-06-08 14:00:00,109.85,109.88,109.84,109.84,24754.0,102.3638,102.3917,102.3545,102.3545,24754.0
2018-06-08 14:05:00,109.85,109.89,109.84,109.88,16840.0,102.3638,102.4011,102.3545,102.3917,16840.0
2018-06-08 14:10:00,109.88,109.97,109.88,109.97,60312.0,102.3917,102.4756,102.3917,102.4756,60312.0
2018-06-08 14:15:00,109.97,109.98,109.89,109.89,26689.0,102.4756,102.4849,102.4011,102.4011,26689.0
2018-06-08 14:20:00,109.89,109.89,109.83,109.87,32828.0,102.4011,102.4011,102.3452,102.3824,32828.0
2018-06-08 14:25:00,109.86,109.89,109.86,109.87,33560.0,102.3731,102.4011,102.3731,102.3824,33560.0
2018-06-08 14:30:00,109.87,109.89,109.84,109.86,35888.0,102.3824,102.4011,102.3545,102.3731,35888.0
2018-06-08 14:35:00,109.86,109.88,109.82,109.84,35781.0,102.3731,102.3917,102.3358,102.3545,35781.0
2018-06-08 14:40:00,109.84,109.88,109.84,109.87,47258.0,102.3545,102.3917,102.3545,102.3824,47258.0
2018-06-08 14:45:00,109.88,109.88,109.85,109.85,34655.0,102.3917,102.3917,102.3638,102.3638,34655.0
2018-06-08 14:50:00,109.86,109.89,109.84,109.85,46971.0,102.3731,102.4011,102.3545,102.3638,46971.0
2018-06-08 14:55:00,109.85,109.86,109.83,109.84,33724.0,102.3638,102.3731,102.3452,102.3545,33724.0
2018-06-08 15:00:00,109.85,109.86,109.83,109.84,30429.0,102.3638,102.3731,102.3452,102.3545,30429.0
2018-06-08 15:05:00,109.84,109.87,109.79,109.79,50452.0,102.3545,102.3824,102.3079,102.3079,50452.0
2018-06-08 15:10:00,109.79,109.91,109.78,109.9,47068.0,102.3079,102.4197,102.2986,102.4104,47068.0
2018-06-08 15:15:00,109.9,109.93,109.79,109.8,44587.0,102.4104,102.4383,102.3079,102.3172,44587.0
2018-06-08 15:20:00,109.81,109.9,109.81,109.86,44659.0,102.3265,102.4104,102.3265,102.3731,44659.0
2018-06-08 15:25:00,109.85,109.88,109.81,109.85,34559.0,102.3638,102.3917,102.3265,102.3638,34559.0
2018-06-08 15:30:00,109.86,109.89,109.84,109.86,35910.0,102.3731,102.4011,102.3545,102.3731,35910.0
2018-06-08 15:35:00,109.86,109.91,109.86,109.9,30008.0,102.3731,102.4197,102.3731,102.4104,30008.0
2018-06-08 15:40:00,109.91,109.92,109.88,109.88,51505.0,102.4197,102.429,102.3917,102.3917,51505.0
2018-06-08 15:45:00,109.88,109.92,109.87,109.9,55414.0,102.3917,102.429,102.3824,102.4104,55414.0
2018-06-08 15:50:00,109.9,109.98,109.9,109.95,88743.0,102.4104,102.4849,102.4104,102.457,88743.0
2018-06-08 15:55:00,109.95,109.98,109.89,109.91,419459.0,102.457,102.4849,102.4011,102.4197,419459.0
2018-06-11 09:30:00,109.93,110.13,109.93,110.12,76708.0,102.4383,102.6247,102.4383,102.6154,76708.0
2018-06-11 09:35:00,110.13,110.3,110.09,110.3,68409.0,102.6247,102.7831,102.5874,102.7831,68409.0
2018-06-11 09:40:00,110.31,110.44,110.3,110.33,38118.0,102.7924,102.9136,102.7831,102.8111,38118.0
2018-06-11 09:45:00,110.33,110.34,110.28,110.32,71413.0,102.8111,102.8204,102.7645,102.8018,71413.0
2018-06-11 09:50:00,110.32,110.36,110.28,110.35,49655.0,102.8018,102.839,102.7645,102.8297,49655.0
2018-06-11 09:55:00,110.36,110.38,110.25,110.27,43870.0,102.839,102.8577,102.7365,102.7552,43870.0
2018-06-11 10:00:00,110.28,110.34,110.28,110.32,37532.0,102.7645,102.8204,102.7645,102.8018,37532.0
2018-06-11 10:05:00,110.32,110.48,110.3,110.4,69691.0,102.8018,102.9509,102.7831,102.8763,69691.0
2018-06-11 10:10:00,110.41,110.49,110.41,110.46,42596.0,102.8856,102.9602,102.8856,102.9322,42596.0
2018-06-11 10:15:00,110.47,110.49,110.43,110.46,91283.0,102.9415,102.9602,102.9043,102.9322,91283.0
2018-06-11 10:20:00,110.46,110.51,110.45,110.46,44212.0,102.9322,102.9788,102.9229,102.9322,44212.0
2018-06-11 10:25:00,110.46,110.48,110.35,110.36,29864.0,102.9322,102.9509,102.8297,102.839,29864.0
2018-06-11 10:30:00,110.35,110.38,110.3,110.33,33775.0,102.8297,102.8577,102.7831,102.8111,33775.0
2018-06-11 10:35:00,110.33,110.36,110.31,110.31,47779.0,102.8111,102.839,102.7924,102.7924,47779.0
2018-06-11 10:40:00,110.31,110.37,110.29,110.35,30862.0,102.7924,102.8484,102.7738,102.8297,30862.0
2018-06-11 10:45:00,110.35,110.39,110.34,110.34,14987.0,102.8297,102.867,102.8204,102.8204,14987.0
2018-06-11 10:50:00,110.35,110.37,110.31,110.31,54718.0,102.8297,102.8484,102.7924,102.7924,54718.0
2018-06-11 10:55:00,110.3,110.37,110.29,110.36,28126.0,102.7831,102.8484,102.7738,102.839,28126.0
2018-06-11 11:00:00,110.37,110.41,110.31,110.34,48217.0,102.8484,102.8856,102.7924,102.8204,48217.0
2018-06-11 11:05:00,110.34,110.36,110.29,110.33,29456.0,102.8204,102.839,102.7738,102.8111,29456.0
2018-06-11 11:10:00,110.33,110.33,110.26,110.33,32563.0,102.8111,102.8111,102.7459,102.8111,32563.0
2018-06-11 11:15:00,110.34,110.35,110.23,110.28,18472.0,102.8204,102.8297,102.7179,102.7645,18472.0
2018-06-11 11:20:00,110.28,110.37,110.28,110.34,20687.0,102.7645,102.8484,102.7645,102.8204,20687.0
2018-06-11 11:25:00,110.34,110.36,110.3,110.33,18187.0,102.8204,102.839,102.7831,102.8111,18187.0
2018-06-11 11:30:00,110.33,110.34,110.31,110.33,17100.0,102.8111,102.8204,102.7924,102.8111,17100.0
2018-06-11 11:35:00,110.34,110.36,110.3,110.33,17930.0,102.8204,102.839,102.7831,102.8111,17930.0
2018-06-11 11:40:00,110.34,110.41,110.34,110.41,20718.0,102.8204,102.8856,102.8204,102.8856,20718.0
2018-06-11 11:45:00,110.41,110.41,110.33,110.34,19425.0,102.8856,102.8856,102.8111,102.8204,19425.0
2018-06-11 11:50:00,110.34,110.37,110.32,110.35,20174.0,102.8204,102.8484,102.8018,102.8297,20174.0
2018-06-11 11:55:00,110.35,110.4,110.33,110.37,27876.0,102.8297,102.8763,102.8111,102.8484,27876.0
2018-06-11 12:00:00,110.38,110.43,110.37,110.41,24053.0,102.8577,102.9043,102.8484,102.8856,24053.0
2018-06-11 12:05:00,110.4,110.51,110.4,110.51,31206.0,102.8763,102.9788,102.8763,102.9788,31206.0
2018-06-11 12:10:00,110.51,110.52,110.49,110.51,21387.0,102.9788,102.9881,102.9602,102.9788,21387.0
2018-06-11 12:15:00,110.52,110.57,110.48,110.54,23045.0,102.9881,103.0347,102.9509,103.0068,23045.0
2018-06-11 12:20:00,110.55,110.58,110.54,110.57,16978.0,103.0161,103.044,103.0068,103.0347,16978.0
2018-06-11 12:25:00,110.58,110.6,110.55,110.58,20591.0,103.044,103.0627,103.0161,103.044,20591.0
2018-06-11 12:30:00,110.58,110.6,110.54,110.56,17158.0,103.044,103.0627,103.0068,103.0254,17158.0
2018-06-11 12:35:00,110.56,110.56,110.53,110.56,12741.0,103.0254,103.0254,102.9975,103.0254,12741.0
2018-06-11 12:40:00,110.55,110.56,110.52,110.54,10772.0,103.0161,103.0254,102.9881,103.0068,10772.0
2018-06-11 12:45:00,110.54,110.55,110.51,110.53,21356.0,103.0068,103.0161,102.9788,102.9975,21356.0
2018-06-11 12:50:00,110.54,110.56,110.51,110.53,22051.0,103.0068,103.0254,102.9788,102.9975,22051.0
2018-06-11 12:55:00,110.53,110.54,110.49,110.52,14610.0,102.9975,103.0068,102.9602,102.9881,14610.0
2018-06-11 13:00:00,110.52,110.54,110.47,110.49,23209.0,102.9881,103.0068,102.9415,102.9602,23209.0
2018-06-11 13:05:00,110.49,110.53,110.46,110.53,16182.0,102.9602,102.9975,102.9322,102.9975,16182.0
2018-06-11 13:10:00,110.53,110.55,110.52,110.54,23507.0,102.9975,103.0161,102.9881,103.0068,23507.0
2018-06-11 13:15:00,110.54,110.55,110.52,110.52,19001.0,103.0068,103.0161,102.9881,102.9881,19001.0
2018-06-11 13:20:00,110.53,110.53,110.5,110.5,17042.0,102.9975,102.9975,102.9695,102.9695,17042.0
2018-06-11 13:25:00,110.5,110.53,110.5,110.52,13275.0,102.9695,102.9975,102.9695,102.9881,13275.0
2018-06-11 13:30:00,110.52,110.53,110.5,110.51,10262.0,102.9881,102.9975,102.9695,102.9788,10262.0
2018-06-11 13:35:00,110.52,110.55,110.52,110.55,17241.0,102.9881,103.0161,102.9881,103.0161,17241.0
2018-06-11 13:40:00,110.54,110.57,110.52,110.55,12476.0,103.0068,103.0347,102.9881,103.0161,12476.0
2018-06-11 13:45:00,110.55,110.55,110.49,110.52,30766.0,103.0161,103.0161,102.9602,102.9881,30766.0
2018-06-11 13:50:00,110.52,110.52,110.48,110.49,10846.0,102.9881,102.9881,102.9509,102.9602,10846.0
2018-06-11 13:55:00,110.49,110.54,110.49,110.54,19049.0,102.9602,103.0068,102.9602,103.0068,19049.0
2018-06-11 14:00:00,110.53,110.54,110.49,110.5,11106.0,102.9975,103.0068,102.9602,102.9695,11106.0
2018-06-11 14:05:00,110.5,110.51,110.45,110.46,22976.0,102.9695,102.9788,102.9229,102.9322,22976.0
2018-06-11 14:10:00,110.47,110.49,110.44,110.44,21287.0,102.9415,102.9602,102.9136,102.9136,21287.0
2018-06-11 14:15:00,110.45,110.49,110.44,110.48,17425.0,102.9229,102.9602,102.9136,102.9509,17425.0
2018-06-11 14:20:00,110.48,110.54,110.47,110.54,17530.0,102.9509,103.0068,102.9415,103.0068,17530.0
2018-06-11 14:25:00,110.54,110.54,110.49,110.5,21023.0,103.0068,103.0068,102.9602,102.9695,21023.0
2018-06-11 14:30:00,110.51,110.53,110.48,110.49,40325.0,102.9788,102.9975,102.9509,102.9602,40325.0
2018-06-11 14:35:00,110.48,110.51,110.47,110.48,17021.0,102.9509,102.9788,102.9415,102.9509,17021.0
2018-06-11 14:40:00,110.48,110.49,110.46,110.47,24613.0,102.9509,102.9602,102.9322,102.9415,24613.0
2018-06-11 14:45:00,110.47,110.48,110.45,110.48,18820.0,102.9415,102.9509,102.9229,102.9509,18820.0
2018-06-11 14:50:00,110.48,110.49,110.46,110.47,20915.0,102.9509,102.9602,102.9322,102.9415,20915.0
2018-06-11 14:55:00,110.47,110.54,110.46,110.53,47668.0,102.9415,103.0068,102.9322,102.9975,47668.0
2018-06-11 15:00:00,110.54,110.55,110.52,110.55,24845.0,103.0068,103.0161,102.9881,103.0161,24845.0
2018-06-11 15:05:00,110.54,110.55,110.53,110.55,28232.0,103.0068,103.0161,102.9975,103.0161,28232.0
2018-06-11 15:10:00,110.55,110.59,110.54,110.56,53591.0,103.0161,103.0534,103.0068,103.0254,53591.0
2018-06-11 15:15:00,110.56,110.57,110.54,110.55,27169.0,103.0254,103.0347,103.0068,103.0161,27169.0
2018-06-11 15:20:00,110.55,110.58,110.54,110.54,29852.0,103.0161,103.044,103.0068,103.0068,29852.0
2018-06-11 15:25:00,110.55,110.57,110.54,110.55,30699.0,103.0161,103.0347,103.0068,103.0161,30699.0
2018-06-11 15:30:00,110.55,110.57,110.53,110.55,41359.0,103.0161,103.0347,102.9975,103.0161,41359.0
2018-06-11 15:35:00,110.55,110.55,110.47,110.48,62602.0,103.0161,103.0161,102.9415,102.9509,62602.0
2018-06-11 15:40:00,110.48,110.5,110.46,110.48,51291.0,102.9509,102.9695,102.9322,102.9509,51291.0
2018-06-11 15:45:00,110.48,110.53,110.47,110.52,77224.0,102.9509,102.9975,102.9415,102.9881,77224.0
2018-06-11 15:50:00,110.52,110.52,110.41,110.41,94147.0,102.9881,102.9881,102.8856,102.8856,94147.0
2018-06-11 15:55:00,110.41,110.44,110.29,110.34,389323.0,102.8856,102.9136,102.7738,102.8204,389323.0
2018-06-12 09:30:00,110.56,110.71,110.55,110.7,34146.0,103.0254,103.1652,103.0161,103.1559,34146.0
2018-06-12 09:35:00,110.7,110.79,110.6,110.64,65167.0,103.1559,103.2397,103.0627,103.1,65167.0
2018-06-12 09:40:00,110.62,110.73,110.56,110.59,84725.0,103.0813,103.1838,103.0254,103.0534,84725.0
2018-06-12 09:45:00,110.6,110.62,110.5,110.5,61509.0,103.0627,103.0813,102.9695,102.9695,61509.0
2018-06-12 09:50:00,110.5,110.58,110.49,110.56,73156.0,102.9695,103.044,102.9602,103.0254,73156.0
2018-06-12 09:55:00,110.55,110.65,110.55,110.59,35509.0,103.0161,103.1093,103.0161,103.0534,35509.0
2018-06-12 10:00:00,110.6,110.66,110.55,110.66,34363.0,103.0627,103.1186,103.0161,103.1186,34363.0
2018-06-12 10:05:00,110.65,110.68,110.6,110.68,27954.0,103.1093,103.1372,103.0627,103.1372,27954.0
2018-06-12 10:10:00,110.68,110.74,110.66,110.7,31651.0,103.1372,103.1931,103.1186,103.1559,31651.0
2018-06-12 10:15:00,110.71,110.73,110.62,110.67,36323.0,103.1652,103.1838,103.0813,103.1279,36323.0
2018-06-12 10:20:00,110.66,110.69,110.62,110.64,20394.0,103.1186,103.1465,103.0813,103.1,20394.0
2018-06-12 10:25:00,110.63,110.67,110.59,110.66,24370.0,103.0906,103.1279,103.0534,103.1186,24370.0
2018-06-12 10:30:00,110.65,110.73,110.65,110.73,28488.0,103.1093,103.1838,103.1093,103.1838,28488.0
2018-06-12 10:35:00,110.73,110.82,110.72,110.79,71839.0,103.1838,103.2677,103.1745,103.2397,71839.0
2018-06-12 10:40:00,110.79,110.82,110.74,110.8,38350.0,103.2397,103.2677,103.1931,103.2491,38350.0
2018-06-12 10:45:00,110.81,110.83,110.76,110.81,138403.0,103.2584,103.277,103.2118,103.2584,138403.0
2018-06-12 10:50:00,110.81,110.88,110.8,110.83,60359.0,103.2584,103.3236,103.2491,103.277,60359.0
2018-06-12 10:55:00,110.82,110.87,110.8,110.87,20861.0,103.2677,103.3143,103.2491,103.3143,20861.0
2018-06-12 11:00:00,110.86,110.87,110.83,110.83,10558.0,103.305,103.3143,103.277,103.277,10558.0
2018-06-12 11:05:00,110.83,110.89,110.83,110.86,27354.0,103.277,103.3329,103.277,103.305,27354.0
2018-06-12 11:10:00,110.87,110.89,110.81,110.81,26975.0,103.3143,103.3329,103.2584,103.2584,26975.0
2018-06-12 11:15:00,110.81,110.85,110.78,110.81,34589.0,103.2584,103.2956,103.2304,103.2584,34589.0
2018-06-12 11:20:00,110.8,110.88,110.8,110.85,45557.0,103.2491,103.3236,103.2491,103.2956,45557.0
2018-06-12 11:25:00,110.85,110.86,110.82,110.85,16522.0,103.2956,103.305,103.2677,103.2956,16522.0
2018-06-12 11:30:00,110.86,110.87,110.83,110.86,23244.0,103.305,103.3143,103.277,103.305,23244.0
2018-06-12 11:35:00,110.86,110.92,110.85,110.92,33347.0,103.305,103.3609,103.2956,103.3609,33347.0
2018-06-12 11:40:00,110.92,110.97,110.91,110.96,17574.0,103.3609,103.4075,103.3516,103.3981,17574.0
2018-06-12 11:45:00,110.96,110.97,110.93,110.96,13580.0,103.3981,103.4075,103.3702,103.3981,13580.0
2018-06-12 11:50:00,110.96,111.03,110.94,111.03,19509.0,103.3981,103.4634,103.3795,103.4634,19509.0
2018-06-12 11:55:00,111.03,111.03,111.0,111.02,12505.0,103.4634,103.4634,103.4354,103.4541,12505.0
2018-06-12 12:00:00,111.02,111.08,110.99,111.06,64339.0,103.4541,103.51,103.4261,103.4913,64339.0
2018-06-12 12:05:00,111.05,111.06,111.01,111.01,17491.0,103.482,103.4913,103.4447,103.4447,17491.0
2018-06-12 12:10:00,111.02,111.09,111.01,111.04,28269.0,103.4541,103.5193,103.4447,103.4727,28269.0
2018-06-12 12:15:00,111.04,111.05,111.01,111.01,11588.0,103.4727,103.482,103.4447,103.4447,11588.0
2018-06-12 12:20:00,111.02,111.04,110.98,111.0,14453.0,103.4541,103.4727,103.4168,103.4354,14453.0
2018-06-12 12:25:00,111.0,111.01,110.97,110.98,14713.0,103.4354,103.4447,103.4075,103.4168,14713.0
2018-06-12 12:30:00,110.98,110.98,110.93,110.93,11248.0,103.4168,103.4168,103.3702,103.3702,11248.0
2018-06-12 12:35:00,110.93,110.96,110.92,110.94,9616.0,103.3702,103.3981,103.3609,103.3795,9616.0
2018-06-12 12:40:00,110.94,110.95,110.91,110.91,31212.0,103.3795,103.3888,103.3516,103.3516,31212.0
2018-06-12 12:45:00,110.91,110.94,110.91,110.93,17361.0,103.3516,103.3795,103.3516,103.3702,17361.0
2018-06-12 12:50:00,110.93,110.97,110.92,110.92,21038.0,103.3702,103.4075,103.3609,103.3609,21038.0
2018-06-12 12:55:00,110.92,110.94,110.9,110.92,30180.0,103.3609,103.3795,103.3422,103.3609,30180.0
2018-06-12 13:00:00,110.91,110.94,110.9,110.91,15728.0,103.3516,103.3795,103.3422,103.3516,15728.0
2018-06-12 13:05:00,110.91,110.94,110.91,110.91,13903.0,103.3516,103.3795,103.3516,103.3516,13903.0
2018-06-12 13:10:00,110.92,110.93,110.89,110.91,22267.0,103.3609,103.3702,103.3329,103.3516,22267.0
2018-06-12 13:15:00,110.91,110.95,110.88,110.88,35410.0,103.3516,103.3888,103.3236,103.3236,35410.0
2018-06-12 13:20:00,110.89,110.9,110.88,110.89,6373.0,103.3329,103.3422,103.3236,103.3329,6373.0
2018-06-12 13:25:00,110.89,110.91,110.87,110.87,61829.0,103.3329,103.3516,103.3143,103.3143,61829.0
2018-06-12 13:30:00,110.87,110.9,110.86,110.9,18235.0,103.3143,103.3422,103.305,103.3422,18235.0
2018-06-12 13:35:00,110.9,110.93,110.87,110.87,14227.0,103.3422,103.3702,103.3143,103.3143,14227.0
2018-06-12 13:40:00,110.87,110.88,110.83,110.83,49070.0,103.3143,103.3236,103.277,103.277,49070.0
2018-06-12 13:45:00,110.84,110.85,110.83,110.85,39226.0,103.2863,103.2956,103.277,103.2956,39226.0
2018-06-12 13:50:00,110.85,110.85,110.82,110.84,21434.0,103.2956,103.2956,103.2677,103.2863,21434.0
2018-06-12 13:55:00,110.84,110.91,110.84,110.9,26022.0,103.2863,103.3516,103.2863,103.3422,26022.0
2018-06-12 14:00:00,110.9,110.9,110.82,110.83,17324.0,103.3422,103.3422,103.2677,103.277,17324.0
2018-06-12 14:05:00,110.83,110.84,110.8,110.81,24775.0,103.277,103.2863,103.2491,103.2584,24775.0
2018-06-12 14:10:00,110.81,110.83,110.78,110.82,21318.0,103.2584,103.277,103.2304,103.2677,21318.0
2018-06-12 14:15:00,110.82,110.83,110.8,110.82,25784.0,103.2677,103.277,103.2491,103.2677,25784.0
2018-06-12 14:20:00,110.81,110.81,110.78,110.78,13781.0,103.2584,103.2584,103.2304,103.2304,13781.0
2018-06-12 14:25:00,110.78,110.8,110.66,110.68,21880.0,103.2304,103.2491,103.1186,103.1372,21880.0
2018-06-12 14:30:00,110.68,110.72,110.66,110.68,17114.0,103.1372,103.1745,103.1186,103.1372,17114.0
2018-06-12 14:35:00,110.67,110.69,110.65,110.69,18441.0,103.1279,103.1465,103.1093,103.1465,18441.0
2018-06-12 14:40:00,110.69,110.69,110.63,110.65,20939.0,103.1465,103.1465,103.0906,103.1093,20939.0
2018-06-12 14:45:00,110.66,110.67,110.6,110.64,25798.0,103.1186,103.1279,103.0627,103.1,25798.0
2018-06-12 14:50:00,110.63,110.65,110.58,110.62,20048.0,103.0906,103.1093,103.044,103.0813,20048.0
2018-06-12 14:55:00,110.62,110.62,110.54,110.55,31688.0,103.0813,103.0813,103.0068,103.0161,31688.0
2018-06-12 15:00:00,110.55,110.66,110.53,110.64,40060.0,103.0161,103.1186,102.9975,103.1,40060.0
2018-06-12 15:05:00,110.65,110.68,110.64,110.67,31075.0,103.1093,103.1372,103.1,103.1279,31075.0
2018-06-12 15:10:00,110.68,110.68,110.65,110.67,16338.0,103.1372,103.1372,103.1093,103.1279,16338.0
2018-06-12 15:15:00,110.67,110.7,110.67,110.67,18334.0,103.1279,103.1559,103.1279,103.1279,18334.0
2018-06-12 15:20:00,110.68,110.72,110.67,110.7,35134.0,103.1372,103.1745,103.1279,103.1559,35134.0
2018-06-12 15:25:00,110.71,110.75,110.69,110.75,18559.0,103.1652,103.2025,103.1465,103.2025,18559.0
2018-06-12 15:30:00,110.75,110.78,110.73,110.78,31719.0,103.2025,103.2304,103.1838,103.2304,31719.0
2018-06-12 15:35:00,110.78,110.79,110.72,110.76,38905.0,103.2304,103.2397,103.1745,103.2118,38905.0
2018-06-12 15:40:00,110.76,110.78,110.71,110.74,54033.0,103.2118,103.2304,103.1652,103.1931,54033.0
2018-06-12 15:45:00,110.74,110.77,110.71,110.77,51961.0,103.1931,103.2211,103.1652,103.2211,51961.0
2018-06-12 15:50:00,110.78,110.88,110.78,110.87,80877.0,103.2304,103.3236,103.2304,103.3143,80877.0
2018-06-12 15:55:00,110.86,110.89,110.85,110.87,153276.0,103.305,103.3329,103.2956,103.3143,153276.0
2018-06-13 09:30:00,110.98,111.14,110.89,111.12,142798.0,103.4168,103.5659,103.3329,103.5472,142798.0
2018-06-13 09:35:00,111.12,111.16,111.02,111.16,78455.0,103.5472,103.5845,103.4541,103.5845,78455.0
2018-06-13 09:40:00,111.16,111.21,111.06,111.12,75764.0,103.5845,103.6311,103.4913,103.5472,75764.0
2018-06-13 09:45:00,111.12,111.21,111.08,111.21,120050.0,103.5472,103.6311,103.51,103.6311,120050.0
2018-06-13 09:50:00,111.22,111.29,111.17,111.27,75847.0,103.6404,103.7057,103.5938,103.687,75847.0
2018-06-13 09:55:00,111.26,111.33,111.22,111.29,79137.0,103.6777,103.7429,103.6404,103.7057,79137.0
2018-06-13 10:00:00,111.29,111.3,111.22,111.22,55587.0,103.7057,103.715,103.6404,103.6404,55587.0
2018-06-13 10:05:00,111.22,111.3,111.2,111.3,77248.0,103.6404,103.715,103.6218,103.715,77248.0
2018-06-13 10:10:00,111.3,111.37,111.27,111.37,60628.0,103.715,103.7802,103.687,103.7802,60628.0
2018-06-13 10:15:00,111.37,111.44,111.36,111.4,59710.0,103.7802,103.8454,103.7709,103.8082,59710.0
2018-06-13 10:20:00,111.4,111.41,111.33,111.38,52281.0,103.8082,103.8175,103.7429,103.7895,52281.0
2018-06-13 10:25:00,111.37,111.41,111.33,111.35,58932.0,103.7802,103.8175,103.7429,103.7616,58932.0
2018-06-13 10:30:00,111.36,111.39,111.31,111.37,45972.0,103.7709,103.7988,103.7243,103.7802,45972.0
2018-06-13 10:35:00,111.37,111.4,111.29,111.31,27413.0,103.7802,103.8082,103.7057,103.7243,27413.0
2018-06-13 10:40:00,111.3,111.34,111.29,111.31,22445.0,103.715,103.7523,103.7057,103.7243,22445.0
2018-06-13 10:45:00,111.31,111.33,111.21,111.22,31895.0,103.7243,103.7429,103.6311,103.6404,31895.0
2018-06-13 10:50:00,111.23,111.27,111.22,111.23,24584.0,103.6497,103.687,103.6404,103.6497,24584.0
2018-06-13 10:55:00,111.24,111.26,111.2,111.23,20847.0,103.6591,103.6777,103.6218,103.6497,20847.0
2018-06-13 11:00:00,111.24,111.32,111.23,111.29,27507.0,103.6591,103.7336,103.6497,103.7057,27507.0
2018-06-13 11:05:00,111.28,111.32,111.26,111.32,22364.0,103.6963,103.7336,103.6777,103.7336,22364.0
2018-06-13 11:10:00,111.32,111.39,111.32,111.39,30153.0,103.7336,103.7988,103.7336,103.7988,30153.0
2018-06-13 11:15:00,111.39,111.43,111.39,111.42,19048.0,103.7988,103.8361,103.7988,103.8268,19048.0
2018-06-13 11:20:00,111.42,111.46,111.4,111.45,40450.0,103.8268,103.8641,103.8082,103.8548,40450.0
2018-06-13 11:25:00,111.45,111.5,111.44,111.48,23710.0,103.8548,103.9013,103.8454,103.8827,23710.0
2018-06-13 11:30:00,111.47,111.54,111.47,111.52,24272.0,103.8734,103.9386,103.8734,103.92,24272.0
2018-06-13 11:35:00,111.52,111.53,111.49,111.49,33091.0,103.92,103.9293,103.892,103.892,33091.0
2018-06-13 11:40:00,111.49,111.57,111.49,111.53,19029.0,103.892,103.9666,103.892,103.9293,19029.0
2018-06-13 11:45:00,111.53,111.54,111.49,111.5,39998.0,103.9293,103.9386,103.892,103.9013,39998.0
2018-06-13 11:50:00,111.5,111.53,111.49,111.53,19455.0,103.9013,103.9293,103.892,103.9293,19455.0
2018-06-13 11:55:00,111.52,111.58,111.52,111.55,37182.0,103.92,103.9759,103.92,103.9479,37182.0
2018-06-13 12:00:00,111.55,111.57,111.53,111.53,15358.0,103.9479,103.9666,103.9293,103.9293,15358.0
2018-06-13 12:05:00,111.53,111.59,111.53,111.55,32410.0,103.9293,103.9852,103.9293,103.9479,32410.0
2018-06-13 12:10:00,111.54,111.57,111.5,111.57,81987.0,103.9386,103.9666,103.9013,103.9666,81987.0
2018-06-13 12:15:00,111.57,111.59,111.55,111.55,24775.0,103.9666,103.9852,103.9479,103.9479,24775.0
2018-06-13 12:20:00,111.55,111.58,111.51,111.58,26669.0,103.9479,103.9759,103.9107,103.9759,26669.0
2018-06-13 12:25:00,111.59,111.64,111.58,111.62,13222.0,103.9852,104.0318,103.9759,104.0132,13222.0
2018-06-13 12:30:00,111.62,111.62,111.52,111.52,29725.0,104.0132,104.0132,103.92,103.92,29725.0
2018-06-13 12:35:00,111.52,111.55,111.49,111.51,17479.0,103.92,103.9479,103.892,103.9107,17479.0
2018-06-13 12:40:00,111.51,111.54,111.46,111.53,22700.0,103.9107,103.9386,103.8641,103.9293,22700.0
2018-06-13 12:45:00,111.53,111.58,111.53,111.55,14707.0,103.9293,103.9759,103.9293,103.9479,14707.0
2018-06-13 12:50:00,111.56,111.57,111.51,111.51,18938.0,103.9573,103.9666,103.9107,103.9107,18938.0
2018-06-13 12:55:00,111.5,111.55,111.5,111.52,34078.0,103.9013,103.9479,103.9013,103.92,34078.0
2018-06-13 13:00:00,111.52,111.53,111.48,111.53,31076.0,103.92,103.9293,103.8827,103.9293,31076.0
2018-06-13 13:05:00,111.53,111.54,111.46,111.47,16880.0,103.9293,103.9386,103.8641,103.8734,16880.0
2018-06-13 13:10:00,111.47,111.51,111.44,111.47,38851.0,103.8734,103.9107,103.8454,103.8734,38851.0
2018-06-13 13:15:00,111.46,111.47,111.42,111.45,28721.0,103.8641,103.8734,103.8268,103.8548,28721.0
2018-06-13 13:20:00,111.45,111.47,111.43,111.44,23983.0,103.8548,103.8734,103.8361,103.8454,23983.0
2018-06-13 13:25:00,111.44,111.48,111.43,111.45,40290.0,103.8454,103.8827,103.8361,103.8548,40290.0
2018-06-13 13:30:00,111.45,111.47,111.43,111.47,19878.0,103.8548,103.8734,103.8361,103.8734,19878.0
2018-06-13 13:35:00,111.46,111.49,111.43,111.49,48626.0,103.8641,103.892,103.8361,103.892,48626.0
2018-06-13 13:40:00,111.48,111.5,111.47,111.48,16755.0,103.8827,103.9013,103.8734,103.8827,16755.0
2018-06-13 13:45:00,111.47,111.49,111.45,111.48,21810.0,103.8734,103.892,103.8548,103.8827,21810.0
2018-06-13 13:50:00,111.47,111.52,111.47,111.51,40678.0,103.8734,103.92,103.8734,103.9107,40678.0
2018-06-13 13:55:00,111.51,111.51,111.43,111.46,37614.0,103.9107,103.9107,103.8361,103.8641,37614.0
2018-06-13 14:00:00,111.39,111.46,111.25,111.26,130679.0,103.7988,103.8641,103.6684,103.6777,130679.0
2018-06-13 14:05:00,111.26,111.27,111.13,111.14,63282.0,103.6777,103.687,103.5566,103.5659,63282.0
2018-06-13 14:10:00,111.14,111.28,111.14,111.25,58497.0,103.5659,103.6963,103.5659,103.6684,58497.0
2018-06-13 14:15:00,111.23,111.31,111.21,111.23,41284.0,103.6497,103.7243,103.6311,103.6497,41284.0
2018-06-13 14:20:00,111.23,111.24,111.04,111.04,71097.0,103.6497,103.6591,103.4727,103.4727,71097.0
2018-06-13 14:25:00,111.05,111.13,110.97,111.0,56085.0,103.482,103.5566,103.4075,103.4354,56085.0
2018-06-13 14:30:00,111.0,111.02,110.86,111.02,118100.0,103.4354,103.4541,103.305,103.4541,118100.0
2018-06-13 14:35:00,111.01,111.12,111.01,111.12,67235.0,103.4447,103.5472,103.4447,103.5472,67235.0
2018-06-13 14:40:00,111.12,111.18,111.07,111.09,78091.0,103.5472,103.6032,103.5007,103.5193,78091.0
2018-06-13 14:45:00,111.08,111.1,111.0,111.1,104985.0,103.51,103.5286,103.4354,103.5286,104985.0
2018-06-13 14:50:00,111.09,111.21,111.08,111.18,37924.0,103.5193,103.6311,103.51,103.6032,37924.0
2018-06-13 14:55:00,111.17,111.26,111.17,111.26,38414.0,103.5938,103.6777,103.5938,103.6777,38414.0
2018-06-13 15:00:00,111.26,111.41,111.26,111.38,103509.0,103.6777,103.8175,103.6777,103.7895,103509.0
2018-06-13 15:05:00,111.38,111.46,111.37,111.38,52031.0,103.7895,103.8641,103.7802,103.7895,52031.0
2018-06-13 15:10:00,111.37,111.43,111.36,111.39,24546.0,103.7802,103.8361,103.7709,103.7988,24546.0
2018-06-13 15:15:00,111.39,111.45,111.36,111.4,52066.0,103.7988,103.8548,103.7709,103.8082,52066.0
2018-06-13 15:20:00,111.4,111.45,111.37,111.38,40120.0,103.8082,103.8548,103.7802,103.7895,40120.0
2018-06-13 15:25:00,111.38,111.43,111.2,111.26,113229.0,103.7895,103.8361,103.6218,103.6777,113229.0
2018-06-13 15:30:00,111.26,111.3,111.21,111.28,63127.0,103.6777,103.715,103.6311,103.6963,63127.0
2018-06-13 15:35:00,111.29,111.29,111.15,111.19,55935.0,103.7057,103.7057,103.5752,103.6125,55935.0
2018-06-13 15:40:00,111.18,111.23,111.16,111.2,79314.0,103.6032,103.6497,103.5845,103.6218,79314.0
2018-06-13 15:45:00,111.19,111.19,111.11,111.11,103619.0,103.6125,103.6125,103.5379,103.5379,103619.0
2018-06-13 15:50:00,111.1,111.17,111.07,111.12,140379.0,103.5286,103.5938,103.5007,103.5472,140379.0
2018-06-13 15:55:00,111.12,111.13,111.0,111.04,363616.0,103.5472,103.5566,103.4354,103.4727,363616.0
2018-06-14 09:30:00,111.42,111.94,111.37,111.93,124629.0,103.8268,104.3114,103.7802,104.302,124629.0
2018-06-14 09:35:00,111.92,112.04,111.91,112.03,112108.0,104.2927,104.4045,104.2834,104.3952,112108.0
2018-06-14 09:40:00,112.04,112.07,111.91,112.0,62075.0,104.4045,104.4325,104.2834,104.3673,62075.0
2018-06-14 09:45:00,112.01,112.07,111.93,111.97,42754.0,104.3766,104.4325,104.302,104.3393,42754.0
2018-06-14 09:50:00,111.97,111.99,111.86,111.91,65274.0,104.3393,104.358,104.2368,104.2834,65274.0
2018-06-14 09:55:00,111.91,111.93,111.81,111.92,48367.0,104.2834,104.302,104.1902,104.2927,48367.0
2018-06-14 10:00:00,111.92,112.13,111.92,112.06,71035.0,104.2927,104.4884,104.2927,104.4232,71035.0
2018-06-14 10:05:00,112.06,112.13,112.0,112.05,67745.0,104.4232,104.4884,104.3673,104.4139,67745.0
2018-06-14 10:10:00,112.05,112.09,111.99,112.05,63932.0,104.4139,104.4511,104.358,104.4139,63932.0
2018-06-14 10:15:00,112.05,112.07,111.95,111.98,49089.0,104.4139,104.4325,104.3207,104.3486,49089.0
2018-06-14 10:20:00,111.99,111.99,111.83,111.85,56392.0,104.358,104.358,104.2089,104.2275,56392.0
2018-06-14 10:25:00,111.84,111.93,111.84,111.89,29107.0,104.2182,104.302,104.2182,104.2648,29107.0
2018-06-14 10:30:00,111.89,111.91,111.71,111.74,52075.0,104.2648,104.2834,104.097,104.125,52075.0
2018-06-14 10:35:00,111.74,111.79,111.69,111.75,41298.0,104.125,104.1716,104.0784,104.1343,41298.0
2018-06-14 10:40:00,111.74,111.75,111.67,111.75,45301.0,104.125,104.1343,104.0598,104.1343,45301.0
2018-06-14 10:45:00,111.76,111.83,111.75,111.77,50206.0,104.1436,104.2089,104.1343,104.1529,50206.0
2018-06-14 10:50:00,111.76,111.84,111.73,111.81,43911.0,104.1436,104.2182,104.1157,104.1902,43911.0
2018-06-14 10:55:00,111.81,111.83,111.67,111.67,52887.0,104.1902,104.2089,104.0598,104.0598,52887.0
2018-06-14 11:00:00,111.66,111.68,111.56,111.68,56589.0,104.0504,104.0691,103.9573,104.0691,56589.0
2018-06-14 11:05:00,111.68,111.75,111.61,111.68,93081.0,104.0691,104.1343,104.0039,104.0691,93081.0
2018-06-14 11:10:00,111.69,111.76,111.65,111.75,41820.0,104.0784,104.1436,104.0411,104.1343,41820.0
2018-06-14 11:15:00,111.76,111.78,111.71,111.75,49798.0,104.1436,104.1623,104.097,104.1343,49798.0
2018-06-14 11:20:00,111.76,111.83,111.76,111.83,25665.0,104.1436,104.2089,104.1436,104.2089,25665.0
2018-06-14 11:25:00,111.82,111.83,111.76,111.81,32217.0,104.1995,104.2089,104.1436,104.1902,32217.0
2018-06-14 11:30:00,111.81,111.88,111.8,111.88,24651.0,104.1902,104.2555,104.1809,104.2555,24651.0
2018-06-14 11:35:00,111.88,111.94,111.86,111.92,21558.0,104.2555,104.3114,104.2368,104.2927,21558.0
2018-06-14 11:40:00,111.92,111.94,111.88,111.9,20076.0,104.2927,104.3114,104.2555,104.2741,20076.0
2018-06-14 11:45:00,111.91,111.92,111.86,111.87,14311.0,104.2834,104.2927,104.2368,104.2461,14311.0
2018-06-14 11:50:00,111.87,111.92,111.87,111.91,23126.0,104.2461,104.2927,104.2461,104.2834,23126.0
2018-06-14 11:55:00,111.91,111.97,111.89,111.94,29670.0,104.2834,104.3393,104.2648,104.3114,29670.0
2018-06-14 12:00:00,111.95,111.99,111.93,111.98,14364.0,104.3207,104.358,104.302,104.3486,14364.0
2018-06-14 12:05:00,111.98,112.03,111.96,112.03,17471.0,104.3486,104.3952,104.33,104.3952,17471.0
2018-06-14 12:10:00,112.03,112.06,112.01,112.03,19637.0,104.3952,104.4232,104.3766,104.3952,19637.0
2018-06-14 12:15:00,112.03,112.04,111.99,111.99,34110.0,104.3952,104.4045,104.358,104.358,34110.0
2018-06-14 12:20:00,111.98,112.0,111.9,111.94,28865.0,104.3486,104.3673,104.2741,104.3114,28865.0
2018-06-14 12:25:00,111.94,111.96,111.91,111.92,13518.0,104.3114,104.33,104.2834,104.2927,13518.0
2018-06-14 12:30:00,111.92,111.97,111.9,111.93,31576.0,104.2927,104.3393,104.2741,104.302,31576.0
2018-06-14 12:35:00,111.93,111.95,111.9,111.93,27860.0,104.302,104.3207,104.2741,104.302,27860.0
2018-06-14 12:40:00,111.93,111.99,111.92,111.94,11897.0,104.302,104.358,104.2927,104.3114,11897.0
2018-06-14 12:45:00,111.94,111.97,111.93,111.94,12519.0,104.3114,104.3393,104.302,104.3114,12519.0
2018-06-14 12:50:00,111.95,112.0,111.95,111.98,16332.0,104.3207,104.3673,104.3207,104.3486,16332.0
2018-06-14 12:55:00,111.97,111.99,111.95,111.95,18368.0,104.3393,104.358,104.3207,104.3207,18368.0
2018-06-14 13:00:00,111.96,111.97,111.91,111.94,15799.0,104.33,104.3393,104.2834,104.3114,15799.0
2018-06-14 13:05:00,111.94,112.01,111.93,111.99,13974.0,104.3114,104.3766,104.302,104.358,13974.0
2018-06-14 13:10:00,112.0,112.02,111.98,112.0,33516.0,104.3673,104.3859,104.3486,104.3673,33516.0
2018-06-14 13:15:00,111.99,112.02,111.96,112.02,14689.0,104.358,104.3859,104.33,104.3859,14689.0
2018-06-14 13:20:00,112.02,112.04,111.98,112.01,11396.0,104.3859,104.4045,104.3486,104.3766,11396.0
2018-06-14 13:25:00,112.02,112.05,112.02,112.03,16619.0,104.3859,104.4139,104.3859,104.3952,16619.0
2018-06-14 13:30:00,112.03,112.07,112.01,112.06,16052.0,104.3952,104.4325,104.3766,104.4232,16052.0
2018-06-14 13:35:00,112.06,112.1,112.03,112.05,17681.0,104.4232,104.4605,104.3952,104.4139,17681.0
2018-06-14 13:40:00,112.06,112.11,112.05,112.08,15956.0,104.4232,104.4698,104.4139,104.4418,15956.0
2018-06-14 13:45:00,112.08,112.1,112.04,112.04,16433.0,104.4418,104.4605,104.4045,104.4045,16433.0
2018-06-14 13:50:00,112.04,112.09,112.02,112.08,12274.0,104.4045,104.4511,104.3859,104.4418,12274.0
2018-06-14 13:55:00,112.08,112.12,112.04,112.04,13307.0,104.4418,104.4791,104.4045,104.4045,13307.0
2018-06-14 14:00:00,112.05,112.08,112.03,112.05,20730.0,104.4139,104.4418,104.3952,104.4139,20730.0
2018-06-14 14:05:00,112.05,112.07,112.04,112.06,23308.0,104.4139,104.4325,104.4045,104.4232,23308.0
2018-06-14 14:10:00,112.05,112.11,112.03,112.09,20667.0,104.4139,104.4698,104.3952,104.4511,20667.0
2018-06-14 14:15:00,112.09,112.11,112.02,112.05,23313.0,104.4511,104.4698,104.3859,104.4139,23313.0
2018-06-14 14:20:00,112.05,112.1,112.05,112.1,19218.0,104.4139,104.4605,104.4139,104.4605,19218.0
2018-06-14 14:25:00,112.11,112.11,112.07,112.08,18916.0,104.4698,104.4698,104.4325,104.4418,18916.0
2018-06-14 14:30:00,112.08,112.12,112.07,112.08,16532.0,104.4418,104.4791,104.4325,104.4418,16532.0
2018-06-14 14:35:00,112.07,112.1,112.05,112.06,14314.0,104.4325,104.4605,104.4139,104.4232,14314.0
2018-06-14 14:40:00,112.06,112.12,112.05,112.1,27187.0,104.4232,104.4791,104.4139,104.4605,27187.0
2018-06-14 14:45:00,112.11,112.14,112.09,112.11,20985.0,104.4698,104.4977,104.4511,104.4698,20985.0
2018-06-14 14:50:00,112.12,112.12,112.07,112.07,19676.0,104.4791,104.4791,104.4325,104.4325,19676.0
2018-06-14 14:55:00,112.08,112.08,112.01,112.02,39076.0,104.4418,104.4418,104.3766,104.3859,39076.0
2018-06-14 15:00:00,112.03,112.06,112.02,112.05,33149.0,104.3952,104.4232,104.3859,104.4139,33149.0
2018-06-14 15:05:00,112.06,112.1,112.01,112.1,33734.0,104.4232,104.4605,104.3766,104.4605,33734.0
2018-06-14 15:10:00,112.09,112.14,112.09,112.11,19585.0,104.4511,104.4977,104.4511,104.4698,19585.0
2018-06-14 15:15:00,112.11,112.11,112.07,112.1,27436.0,104.4698,104.4698,104.4325,104.4605,27436.0
2018-06-14 15:20:00,112.1,112.13,112.08,112.13,36131.0,104.4605,104.4884,104.4418,104.4884,36131.0
2018-06-14 15:25:00,112.13,112.17,112.11,112.16,26989.0,104.4884,104.5257,104.4698,104.5164,26989.0
2018-06-14 15:30:00,112.16,112.19,112.14,112.18,64207.0,104.5164,104.5443,104.4977,104.535,64207.0
2018-06-14 15:35:00,112.17,112.17,112.14,112.17,34830.0,104.5257,104.5257,104.4977,104.5257,34830.0
2018-06-14 15:40:00,112.17,112.24,112.17,112.22,51311.0,104.5257,104.5909,104.5257,104.5723,51311.0
2018-06-14 15:45:00,112.22,112.23,112.16,112.23,165127.0,104.5723,104.5816,104.5164,104.5816,165127.0
2018-06-14 15:50:00,112.22,112.23,112.13,112.14,244998.0,104.5723,104.5816,104.4884,104.4977,244998.0
2018-06-14 15:55:00,112.13,112.22,112.12,112.19,595108.0,104.4884,104.5723,104.4791,104.5443,595108.0
2018-06-15 09:30:00,111.42,111.63,111.35,111.44,192442.0,104.0987,104.2949,104.0333,104.1174,192442.0
2018-06-15 09:35:00,111.43,111.55,111.42,111.48,438273.0,104.108,104.2202,104.0987,104.1548,438273.0
2018-06-15 09:40:00,111.48,111.64,111.43,111.6,233342.0,104.1548,104.3043,104.108,104.2669,233342.0
2018-06-15 09:45:00,111.61,111.76,111.59,111.76,149255.0,104.2762,104.4164,104.2575,104.4164,149255.0
2018-06-15 09:50:00,111.76,111.8,111.69,111.77,69386.0,104.4164,104.4537,104.351,104.4257,69386.0
2018-06-15 09:55:00,111.79,111.89,111.74,111.88,90571.0,104.4444,104.5378,104.3977,104.5285,90571.0
2018-06-15 10:00:00,111.88,111.91,111.78,111.9,113741.0,104.5285,104.5565,104.4351,104.5472,113741.0
2018-06-15 10:05:00,111.91,111.94,111.86,111.89,95764.0,104.5565,104.5845,104.5098,104.5378,95764.0
2018-06-15 10:10:00,111.89,112.02,111.89,111.99,87621.0,104.5378,104.6593,104.5378,104.6313,87621.0
2018-06-15 10:15:00,111.99,112.0,111.91,111.96,117056.0,104.6313,104.6406,104.5565,104.6032,117056.0
2018-06-15 10:20:00,111.97,112.03,111.91,111.92,46021.0,104.6126,104.6686,104.5565,104.5659,46021.0
2018-06-15 10:25:00,111.92,111.97,111.85,111.85,43401.0,104.5659,104.6126,104.5005,104.5005,43401.0
2018-06-15 10:30:00,111.84,111.84,111.67,111.75,168824.0,104.4911,104.4911,104.3323,104.407,168824.0
2018-06-15 10:35:00,111.74,111.78,111.6,111.69,96327.0,104.3977,104.4351,104.2669,104.351,96327.0
2018-06-15 10:40:00,111.68,111.74,111.67,111.71,51859.0,104.3416,104.3977,104.3323,104.3697,51859.0
2018-06-15 10:45:00,111.72,111.76,111.67,111.75,40189.0,104.379,104.4164,104.3323,104.407,40189.0
2018-06-15 10:50:00,111.76,111.8,111.7,111.77,109889.0,104.4164,104.4537,104.3603,104.4257,109889.0
2018-06-15 10:55:00,111.77,111.86,111.75,111.83,54709.0,104.4257,104.5098,104.407,104.4818,54709.0
2018-06-15 11:00:00,111.83,111.91,111.77,111.85,66018.0,104.4818,104.5565,104.4257,104.5005,66018.0
2018-06-15 11:05:00,111.85,111.89,111.8,111.85,72208.0,104.5005,104.5378,104.4537,104.5005,72208.0
2018-06-15 11:10:00,111.84,111.9,111.82,111.84,61030.0,104.4911,104.5472,104.4724,104.4911,61030.0
2018-06-15 11:15:00,111.84,111.84,111.76,111.79,133109.0,104.4911,104.4911,104.4164,104.4444,133109.0
2018-06-15 11:20:00,111.78,111.81,111.75,111.8,111980.0,104.4351,104.4631,104.407,104.4537,111980.0
2018-06-15 11:25:00,111.8,111.8,111.64,111.64,117788.0,104.4537,104.4537,104.3043,104.3043,117788.0
2018-06-15 11:30:00,111.64,111.71,111.64,111.66,156115.0,104.3043,104.3697,104.3043,104.3229,156115.0
2018-06-15 11:35:00,111.65,111.68,111.64,111.64,66784.0,104.3136,104.3416,104.3043,104.3043,66784.0
2018-06-15 11:40:00,111.64,111.72,111.64,111.72,83127.0,104.3043,104.379,104.3043,104.379,83127.0
2018-06-15 11:45:00,111.72,111.76,111.66,111.69,157242.0,104.379,104.4164,104.3229,104.351,157242.0
2018-06-15 11:50:00,111.69,111.81,111.64,111.8,72675.0,104.351,104.4631,104.3043,104.4537,72675.0
2018-06-15 11:55:00,111.8,111.84,111.76,111.79,106218.0,104.4537,104.4911,104.4164,104.4444,106218.0
2018-06-15 12:00:00,111.79,111.8,111.77,111.79,62978.0,104.4444,104.4537,104.4257,104.4444,62978.0
2018-06-15 12:05:00,111.79,111.79,111.71,111.71,100115.0,104.4444,104.4444,104.3697,104.3697,100115.0
2018-06-15 12:10:00,111.71,111.71,111.69,111.71,47341.0,104.3697,104.3697,104.351,104.3697,47341.0
2018-06-15 12:15:00,111.7,111.72,111.68,111.71,89864.0,104.3603,104.379,104.3416,104.3697,89864.0
2018-06-15 12:20:00,111.71,111.76,111.69,111.73,74551.0,104.3697,104.4164,104.351,104.3883,74551.0
2018-06-15 12:25:00,111.73,111.76,111.71,111.75,80580.0,104.3883,104.4164,104.3697,104.407,80580.0
2018-06-15 12:30:00,111.76,111.78,111.75,111.77,53438.0,104.4164,104.4351,104.407,104.4257,53438.0
2018-06-15 12:35:00,111.77,111.8,111.76,111.8,59583.0,104.4257,104.4537,104.4164,104.4537,59583.0
2018-06-15 12:40:00,111.8,111.82,111.75,111.75,81159.0,104.4537,104.4724,104.407,104.407,81159.0
2018-06-15 12:45:00,111.75,111.8,111.74,111.79,102179.0,104.407,104.4537,104.3977,104.4444,102179.0
2018-06-15 12:50:00,111.79,111.81,111.77,111.8,30007.0,104.4444,104.4631,104.4257,104.4537,30007.0
2018-06-15 12:55:00,111.81,111.86,111.8,111.85,37538.0,104.4631,104.5098,104.4537,104.5005,37538.0
2018-06-15 13:00:00,111.85,111.89,111.82,111.86,64490.0,104.5005,104.5378,104.4724,104.5098,64490.0
2018-06-15 13:05:00,111.86,111.87,111.84,111.86,29187.0,104.5098,104.5191,104.4911,104.5098,29187.0
2018-06-15 13:10:00,111.87,111.89,111.85,111.86,30331.0,104.5191,104.5378,104.5005,104.5098,30331.0
2018-06-15 13:15:00,111.87,111.9,111.87,111.89,17571.0,104.5191,104.5472,104.5191,104.5378,17571.0
2018-06-15 13:20:00,111.89,111.9,111.87,111.87,56966.0,104.5378,104.5472,104.5191,104.5191,56966.0
2018-06-15 13:25:00,111.88,111.88,111.85,111.87,72923.0,104.5285,104.5285,104.5005,104.5191,72923.0
2018-06-15 13:30:00,111.87,111.87,111.84,111.87,54178.0,104.5191,104.5191,104.4911,104.5191,54178.0
2018-06-15 13:35:00,111.86,111.86,111.82,111.83,38468.0,104.5098,104.5098,104.4724,104.4818,38468.0
2018-06-15 13:40:00,111.83,111.83,111.8,111.81,54037.0,104.4818,104.4818,104.4537,104.4631,54037.0
2018-06-15 13:45:00,111.81,111.81,111.76,111.76,121344.0,104.4631,104.4631,104.4164,104.4164,121344.0
2018-06-15 13:50:00,111.75,111.75,111.71,111.71,74015.0,104.407,104.407,104.3697,104.3697,74015.0
2018-06-15 13:55:00,111.7,111.74,111.68,111.7,145466.0,104.3603,104.3977,104.3416,104.3603,145466.0
2018-06-15 14:00:00,111.71,111.73,111.71,111.71,70120.0,104.3697,104.3883,104.3697,104.3697,70120.0
2018-06-15 14:05:00,111.71,111.76,111.69,111.76,84909.0,104.3697,104.4164,104.351,104.4164,84909.0
2018-06-15 14:10:00,111.75,111.76,111.73,111.75,56671.0,104.407,104.4164,104.3883,104.407,56671.0
2018-06-15 14:15:00,111.76,111.84,111.76,111.83,45019.0,104.4164,104.4911,104.4164,104.4818,45019.0
2018-06-15 14:20:00,111.84,112.03,111.84,111.97,104272.0,104.4911,104.6686,104.4911,104.6126,104272.0
2018-06-15 14:25:00,111.97,112.15,111.95,112.14,107931.0,104.6126,104.7807,104.5939,104.7714,107931.0
2018-06-15 14:30:00,112.14,112.21,112.12,112.17,58364.0,104.7714,104.8368,104.7527,104.7994,58364.0
2018-06-15 14:35:00,112.17,112.17,112.09,112.11,31126.0,104.7994,104.7994,104.7247,104.7434,31126.0
2018-06-15 14:40:00,112.12,112.13,112.11,112.12,29897.0,104.7527,104.7621,104.7434,104.7527,29897.0
2018-06-15 14:45:00,112.11,112.17,112.11,112.12,150877.0,104.7434,104.7994,104.7434,104.7527,150877.0
2018-06-15 14:50:00,112.11,112.15,112.11,112.15,55213.0,104.7434,104.7807,104.7434,104.7807,55213.0
2018-06-15 14:55:00,112.14,112.16,112.13,112.13,37140.0,104.7714,104.7901,104.7621,104.7621,37140.0
2018-06-15 15:00:00,112.12,112.12,112.05,112.07,89348.0,104.7527,104.7527,104.6873,104.706,89348.0
2018-06-15 15:05:00,112.07,112.09,112.04,112.05,94573.0,104.706,104.7247,104.678,104.6873,94573.0
2018-06-15 15:10:00,112.05,112.07,112.02,112.02,62102.0,104.6873,104.706,104.6593,104.6593,62102.0
2018-06-15 15:15:00,112.03,112.04,111.97,111.98,85839.0,104.6686,104.678,104.6126,104.6219,85839.0
2018-06-15 15:20:00,111.97,112.0,111.95,111.99,73724.0,104.6126,104.6406,104.5939,104.6313,73724.0
2018-06-15 15:25:00,111.98,112.03,111.95,112.01,101629.0,104.6219,104.6686,104.5939,104.6499,101629.0
2018-06-15 15:30:00,112.01,112.04,111.98,111.99,118256.0,104.6499,104.678,104.6219,104.6313,118256.0
2018-06-15 15:35:00,112.0,112.03,111.99,112.03,89765.0,104.6406,104.6686,104.6313,104.6686,89765.0
2018-06-15 15:40:00,112.02,112.03,111.92,111.95,133389.0,104.6593,104.6686,104.5659,104.5939,133389.0
2018-06-15 15:45:00,111.95,111.97,111.92,111.97,145824.0,104.5939,104.6126,104.5659,104.6126,145824.0
2018-06-15 15:50:00,111.97,112.03,111.96,111.99,465554.0,104.6126,104.6686,104.6032,104.6313,465554.0
2018-06-15 15:55:00,111.99,112.12,111.98,112.11,996231.0,104.6313,104.7527,104.6219,104.7434,996231.0
2018-06-18 09:30:00,111.37,111.37,111.16,111.28,143278.0,104.052,104.052,103.8558,103.9679,143278.0
2018-06-18 09:35:00,111.27,111.47,111.18,111.36,161587.0,103.9586,104.1454,103.8745,104.0426,161587.0
2018-06-18 09:40:00,111.35,111.55,111.31,111.5,65938.0,104.0333,104.2202,103.9959,104.1735,65938.0
2018-06-18 09:45:00,111.5,111.62,111.49,111.49,91361.0,104.1735,104.2856,104.1641,104.1641,91361.0
2018-06-18 09:50:00,111.49,111.63,111.49,111.55,44300.0,104.1641,104.2949,104.1641,104.2202,44300.0
2018-06-18 09:55:00,111.54,111.61,111.51,111.54,52692.0,104.2108,104.2762,104.1828,104.2108,52692.0
2018-06-18 10:00:00,111.53,111.55,111.44,111.52,50466.0,104.2015,104.2202,104.1174,104.1921,50466.0
2018-06-18 10:05:00,111.52,111.54,111.44,111.45,64258.0,104.1921,104.2108,104.1174,104.1267,64258.0
2018-06-18 10:10:00,111.45,111.54,111.41,111.42,44178.0,104.1267,104.2108,104.0894,104.0987,44178.0
2018-06-18 10:15:00,111.42,111.52,111.42,111.5,39655.0,104.0987,104.1921,104.0987,104.1735,39655.0
2018-06-18 10:20:00,111.51,111.71,111.51,111.71,49983.0,104.1828,104.3697,104.1828,104.3697,49983.0
2018-06-18 10:25:00,111.71,111.81,111.71,111.8,27824.0,104.3697,104.4631,104.3697,104.4537,27824.0
2018-06-18 10:30:00,111.8,111.91,111.8,111.9,91102.0,104.4537,104.5565,104.4537,104.5472,91102.0
2018-06-18 10:35:00,111.9,112.02,111.9,112.01,69630.0,104.5472,104.6593,104.5472,104.6499,69630.0
2018-06-18 10:40:00,112.01,112.03,111.9,111.92,59512.0,104.6499,104.6686,104.5472,104.5659,59512.0
2018-06-18 10:45:00,111.92,112.04,111.92,112.01,44245.0,104.5659,104.678,104.5659,104.6499,44245.0
2018-06-18 10:50:00,112.01,112.05,112.0,112.03,112535.0,104.6499,104.6873,104.6406,104.6686,112535.0
2018-06-18 10:55:00,112.03,112.03,111.94,111.94,23809.0,104.6686,104.6686,104.5845,104.5845,23809.0
2018-06-18 11:00:00,111.94,112.04,111.94,111.96,56503.0,104.5845,104.678,104.5845,104.6032,56503.0
2018-06-18 11:05:00,111.97,112.11,111.96,112.09,97231.0,104.6126,104.7434,104.6032,104.7247,97231.0
2018-06-18 11:10:00,112.09,112.15,112.08,112.08,14562.0,104.7247,104.7807,104.7153,104.7153,14562.0
2018-06-18 11:15:00,112.09,112.12,112.01,112.05,30250.0,104.7247,104.7527,104.6499,104.6873,30250.0
2018-06-18 11:20:00,112.05,112.06,111.99,112.03,32322.0,104.6873,104.6967,104.6313,104.6686,32322.0
2018-06-18 11:25:00,112.03,112.03,111.96,111.97,30994.0,104.6686,104.6686,104.6032,104.6126,30994.0
2018-06-18 11:30:00,111.97,112.03,111.92,111.93,26588.0,104.6126,104.6686,104.5659,104.5752,26588.0
2018-06-18 11:35:00,111.93,111.94,111.86,111.92,32639.0,104.5752,104.5845,104.5098,104.5659,32639.0
2018-06-18 11:40:00,111.91,111.92,111.88,111.9,65491.0,104.5565,104.5659,104.5285,104.5472,65491.0
2018-06-18 11:45:00,111.9,111.98,111.9,111.92,23385.0,104.5472,104.6219,104.5472,104.5659,23385.0
2018-06-18 11:50:00,111.92,111.96,111.91,111.95,32635.0,104.5659,104.6032,104.5565,104.5939,32635.0
2018-06-18 11:55:00,111.96,111.97,111.87,111.89,28529.0,104.6032,104.6126,104.5191,104.5378,28529.0
2018-06-18 12:00:00,111.9,111.9,111.85,111.87,28036.0,104.5472,104.5472,104.5005,104.5191,28036.0
2018-06-18 12:05:00,111.88,111.93,111.87,111.93,11024.0,104.5285,104.5752,104.5191,104.5752,11024.0
2018-06-18 12:10:00,111.93,111.93,111.86,111.89,27176.0,104.5752,104.5752,104.5098,104.5378,27176.0
2018-06-18 12:15:00,111.89,111.9,111.8,111.82,15981.0,104.5378,104.5472,104.4537,104.4724,15981.0
2018-06-18 12:20:00,111.82,111.84,111.78,111.81,19346.0,104.4724,104.4911,104.4351,104.4631,19346.0
2018-06-18 12:25:00,111.8,111.81,111.75,111.78,73883.0,104.4537,104.4631,104.407,104.4351,73883.0
2018-06-18 12:30:00,111.77,111.83,111.77,111.82,17405.0,104.4257,104.4818,104.4257,104.4724,17405.0
2018-06-18 12:35:00,111.82,111.84,111.8,111.83,13611.0,104.4724,104.4911,104.4537,104.4818,13611.0
2018-06-18 12:40:00,111.82,111.88,111.8,111.84,19954.0,104.4724,104.5285,104.4537,104.4911,19954.0
2018-06-18 12:45:00,111.85,111.89,111.84,111.87,15614.0,104.5005,104.5378,104.4911,104.5191,15614.0
2018-06-18 12:50:00,111.87,111.87,111.8,111.8,26204.0,104.5191,104.5191,104.4537,104.4537,26204.0
2018-06-18 12:55:00,111.81,111.86,111.8,111.86,32242.0,104.4631,104.5098,104.4537,104.5098,32242.0
2018-06-18 13:00:00,111.86,111.87,111.83,111.86,18594.0,104.5098,104.5191,104.4818,104.5098,18594.0
2018-06-18 13:05:00,111.86,111.87,111.79,111.83,26539.0,104.5098,104.5191,104.4444,104.4818,26539.0
2018-06-18 13:10:00,111.83,111.86,111.83,111.83,19278.0,104.4818,104.5098,104.4818,104.4818,19278.0
2018-06-18 13:15:00,111.83,111.86,111.82,111.85,38577.0,104.4818,104.5098,104.4724,104.5005,38577.0
2018-06-18 13:20:00,111.85,111.9,111.83,111.87,37266.0,104.5005,104.5472,104.4818,104.5191,37266.0
2018-06-18 13:25:00,111.87,111.93,111.87,111.89,11800.0,104.5191,104.5752,104.5191,104.5378,11800.0
2018-06-18 13:30:00,111.89,111.94,111.89,111.94,17601.0,104.5378,104.5845,104.5378,104.5845,17601.0
2018-06-18 13:35:00,111.94,111.96,111.91,111.91,13571.0,104.5845,104.6032,104.5565,104.5565,13571.0
2018-06-18 13:40:00,111.91,111.93,111.87,111.92,17824.0,104.5565,104.5752,104.5191,104.5659,17824.0
2018-06-18 13:45:00,111.92,111.94,111.88,111.92,14681.0,104.5659,104.5845,104.5285,104.5659,14681.0
2018-06-18 13:50:00,111.91,111.93,111.84,111.85,46762.0,104.5565,104.5752,104.4911,104.5005,46762.0
2018-06-18 13:55:00,111.85,111.87,111.83,111.87,16256.0,104.5005,104.5191,104.4818,104.5191,16256.0
2018-06-18 14:00:00,111.86,111.89,111.78,111.78,20389.0,104.5098,104.5378,104.4351,104.4351,20389.0
2018-06-18 14:05:00,111.78,111.88,111.76,111.86,55412.0,104.4351,104.5285,104.4164,104.5098,55412.0
2018-06-18 14:10:00,111.86,111.88,111.82,111.83,13460.0,104.5098,104.5285,104.4724,104.4818,13460.0
2018-06-18 14:15:00,111.84,111.91,111.84,111.91,17281.0,104.4911,104.5565,104.4911,104.5565,17281.0
2018-06-18 14:20:00,111.91,111.92,111.88,111.91,19101.0,104.5565,104.5659,104.5285,104.5565,19101.0
2018-06-18 14:25:00,111.91,111.94,111.89,111.9,20970.0,104.5565,104.5845,104.5378,104.5472,20970.0
2018-06-18 14:30:00,111.91,111.95,111.9,111.92,18022.0,104.5565,104.5939,104.5472,104.5659,18022.0
2018-06-18 14:35:00,111.93,111.93,111.88,111.9,19715.0,104.5752,104.5752,104.5285,104.5472,19715.0
2018-06-18 14:40:00,111.91,111.95,111.91,111.93,16459.0,104.5565,104.5939,104.5565,104.5752,16459.0
2018-06-18 14:45:00,111.92,111.92,111.86,111.86,24077.0,104.5659,104.5659,104.5098,104.5098,24077.0
2018-06-18 14:50:00,111.86,111.86,111.82,111.83,21266.0,104.5098,104.5098,104.4724,104.4818,21266.0
2018-06-18 14:55:00,111.83,111.87,111.82,111.85,21183.0,104.4818,104.5191,104.4724,104.5005,21183.0
2018-06-18 15:00:00,111.85,111.89,111.82,111.88,17863.0,104.5005,104.5378,104.4724,104.5285,17863.0
2018-06-18 15:05:00,111.88,111.93,111.88,111.9,31183.0,104.5285,104.5752,104.5285,104.5472,31183.0
2018-06-18 15:10:00,111.9,111.93,111.88,111.89,26500.0,104.5472,104.5752,104.5285,104.5378,26500.0
2018-06-18 15:15:00,111.89,111.9,111.86,111.89,22807.0,104.5378,104.5472,104.5098,104.5378,22807.0
2018-06-18 15:20:00,111.9,111.93,111.89,111.93,20700.0,104.5472,104.5752,104.5378,104.5752,20700.0
2018-06-18 15:25:00,111.93,111.95,111.89,111.93,29760.0,104.5752,104.5939,104.5378,104.5752,29760.0
2018-06-18 15:30:00,111.93,111.98,111.91,111.96,53991.0,104.5752,104.6219,104.5565,104.6032,53991.0
2018-06-18 15:35:00,111.95,111.96,111.87,111.89,33730.0,104.5939,104.6032,104.5191,104.5378,33730.0
2018-06-18 15:40:00,111.88,111.9,111.84,111.88,42649.0,104.5285,104.5472,104.4911,104.5285,42649.0
2018-06-18 15:45:00,111.88,111.98,111.87,111.97,105106.0,104.5285,104.6219,104.5191,104.6126,105106.0
2018-06-18 15:50:00,111.97,112.0,111.91,111.94,128857.0,104.6126,104.6406,104.5565,104.5845,128857.0
2018-06-18 15:55:00,111.94,111.98,111.88,111.92,357381.0,104.5845,104.6219,104.5285,104.5659,357381.0
2018-06-19 09:30:00,110.93,111.35,110.88,111.3,108289.0,103.6409,104.0333,103.5942,103.9866,108289.0
2018-06-19 09:35:00,111.33,111.44,111.24,111.39,94165.0,104.0146,104.1174,103.9305,104.0707,94165.0
2018-06-19 09:40:00,111.37,111.51,111.32,111.38,131917.0,104.052,104.1828,104.0053,104.0613,131917.0
2018-06-19 09:45:00,111.39,111.47,111.3,111.36,124297.0,104.0707,104.1454,103.9866,104.0426,124297.0
2018-06-19 09:50:00,111.35,111.37,111.14,111.16,103939.0,104.0333,104.052,103.8371,103.8558,103939.0
2018-06-19 09:55:00,111.16,111.18,110.98,111.03,81637.0,103.8558,103.8745,103.6876,103.7343,81637.0
2018-06-19 10:00:00,111.01,111.01,110.81,110.86,76390.0,103.7156,103.7156,103.5288,103.5755,76390.0
2018-06-19 10:05:00,110.87,110.98,110.77,110.78,99399.0,103.5848,103.6876,103.4914,103.5008,99399.0
2018-06-19 10:10:00,110.78,110.92,110.75,110.87,65081.0,103.5008,103.6316,103.4727,103.5848,65081.0
2018-06-19 10:15:00,110.86,110.97,110.79,110.92,83254.0,103.5755,103.6783,103.5101,103.6316,83254.0
2018-06-19 10:20:00,110.93,110.95,110.82,110.84,43682.0,103.6409,103.6596,103.5381,103.5568,43682.0
2018-06-19 10:25:00,110.84,110.91,110.78,110.81,59920.0,103.5568,103.6222,103.5008,103.5288,59920.0
2018-06-19 10:30:00,110.83,110.9,110.76,110.9,44660.0,103.5475,103.6129,103.4821,103.6129,44660.0
2018-06-19 10:35:00,110.89,110.94,110.79,110.79,246498.0,103.6035,103.6502,103.5101,103.5101,246498.0
2018-06-19 10:40:00,110.79,110.91,110.73,110.87,54581.0,103.5101,103.6222,103.454,103.5848,54581.0
2018-06-19 10:45:00,110.89,111.14,110.89,111.1,76293.0,103.6035,103.8371,103.6035,103.7997,76293.0
2018-06-19 10:50:00,111.1,111.11,111.06,111.1,45058.0,103.7997,103.8091,103.7624,103.7997,45058.0
2018-06-19 10:55:00,111.1,111.22,111.1,111.13,107928.0,103.7997,103.9118,103.7997,103.8278,107928.0
2018-06-19 11:00:00,111.13,111.22,111.09,111.09,80246.0,103.8278,103.9118,103.7904,103.7904,80246.0
2018-06-19 11:05:00,111.11,111.16,111.07,111.1,29228.0,103.8091,103.8558,103.7717,103.7997,29228.0
2018-06-19 11:10:00,111.11,111.17,111.07,111.09,30089.0,103.8091,103.8651,103.7717,103.7904,30089.0
2018-06-19 11:15:00,111.09,111.22,111.03,111.18,61891.0,103.7904,103.9118,103.7343,103.8745,61891.0
2018-06-19 11:20:00,111.19,111.25,111.15,111.18,20225.0,103.8838,103.9399,103.8464,103.8745,20225.0
2018-06-19 11:25:00,111.18,111.23,111.14,111.15,41084.0,103.8745,103.9212,103.8371,103.8464,41084.0
2018-06-19 11:30:00,111.17,111.21,111.11,111.11,26715.0,103.8651,103.9025,103.8091,103.8091,26715.0
2018-06-19 11:35:00,111.11,111.23,111.1,111.22,21732.0,103.8091,103.9212,103.7997,103.9118,21732.0
2018-06-19 11:40:00,111.21,111.26,111.18,111.23,32213.0,103.9025,103.9492,103.8745,103.9212,32213.0
2018-06-19 11:45:00,111.23,111.32,111.21,111.29,31079.0,103.9212,104.0053,103.9025,103.9772,31079.0
2018-06-19 11:50:00,111.29,111.35,111.28,111.34,22460.0,103.9772,104.0333,103.9679,104.024,22460.0
2018-06-19 11:55:00,111.35,111.39,111.26,111.27,52643.0,104.0333,104.0707,103.9492,103.9586,52643.0
2018-06-19 12:00:00,111.27,111.3,111.2,111.21,74121.0,103.9586,103.9866,103.8932,103.9025,74121.0
2018-06-19 12:05:00,111.21,111.25,111.2,111.25,34955.0,103.9025,103.9399,103.8932,103.9399,34955.0
2018-06-19 12:10:00,111.26,111.27,111.2,111.25,174494.0,103.9492,103.9586,103.8932,103.9399,174494.0
2018-06-19 12:15:00,111.24,111.31,111.23,111.26,39720.0,103.9305,103.9959,103.9212,103.9492,39720.0
2018-06-19 12:20:00,111.26,111.31,111.25,111.31,49842.0,103.9492,103.9959,103.9399,103.9959,49842.0
2018-06-19 12:25:00,111.31,111.33,111.28,111.28,26188.0,103.9959,104.0146,103.9679,103.9679,26188.0
2018-06-19 12:30:00,111.3,111.34,111.27,111.31,39103.0,103.9866,104.024,103.9586,103.9959,39103.0
2018-06-19 12:35:00,111.31,111.32,111.28,111.3,43755.0,103.9959,104.0053,103.9679,103.9866,43755.0
2018-06-19 12:40:00,111.29,111.3,111.22,111.24,46044.0,103.9772,103.9866,103.9118,103.9305,46044.0
2018-06-19 12:45:00,111.25,111.29,111.24,111.26,33113.0,103.9399,103.9772,103.9305,103.9492,33113.0
2018-06-19 12:50:00,111.26,111.28,111.21,111.24,61258.0,103.9492,103.9679,103.9025,103.9305,61258.0
2018-06-19 12:55:00,111.23,111.29,111.22,111.28,27990.0,103.9212,103.9772,103.9118,103.9679,27990.0
2018-06-19 13:00:00,111.26,111.3,111.23,111.23,29116.0,103.9492,103.9866,103.9212,103.9212,29116.0
2018-06-19 13:05:00,111.23,111.26,111.2,111.24,25151.0,103.9212,103.9492,103.8932,103.9305,25151.0
2018-06-19 13:10:00,111.24,111.27,111.22,111.26,27533.0,103.9305,103.9586,103.9118,103.9492,27533.0
2018-06-19 13:15:00,111.26,111.28,111.22,111.23,21150.0,103.9492,103.9679,103.9118,103.9212,21150.0
2018-06-19 13:20:00,111.23,111.25,111.18,111.19,21427.0,103.9212,103.9399,103.8745,103.8838,21427.0
2018-06-19 13:25:00,111.18,111.19,111.12,111.18,21389.0,103.8745,103.8838,103.8184,103.8745,21389.0
2018-06-19 13:30:00,111.18,111.18,111.09,111.14,43743.0,103.8745,103.8745,103.7904,103.8371,43743.0
2018-06-19 13:35:00,111.14,111.24,111.14,111.24,32332.0,103.8371,103.9305,103.8371,103.9305,32332.0
2018-06-19 13:40:00,111.24,111.27,111.24,111.27,32872.0,103.9305,103.9586,103.9305,103.9586,32872.0
2018-06-19 13:45:00,111.28,111.35,111.24,111.34,31210.0,103.9679,104.0333,103.9305,104.024,31210.0
2018-06-19 13:50:00,111.34,111.39,111.29,111.33,43725.0,104.024,104.0707,103.9772,104.0146,43725.0
2018-06-19 13:55:00,111.33,111.39,111.31,111.38,24113.0,104.0146,104.0707,103.9959,104.0613,24113.0
2018-06-19 14:00:00,111.38,111.47,111.38,111.46,20596.0,104.0613,104.1454,104.0613,104.1361,20596.0
2018-06-19 14:05:00,111.46,111.58,111.46,111.56,34344.0,104.1361,104.2482,104.1361,104.2295,34344.0
2018-06-19 14:10:00,111.55,111.56,111.5,111.56,28247.0,104.2202,104.2295,104.1735,104.2295,28247.0
2018-06-19 14:15:00,111.57,111.6,111.51,111.56,49587.0,104.2389,104.2669,104.1828,104.2295,49587.0
2018-06-19 14:20:00,111.55,111.58,111.55,111.56,28872.0,104.2202,104.2482,104.2202,104.2295,28872.0
2018-06-19 14:25:00,111.56,111.6,111.49,111.5,57817.0,104.2295,104.2669,104.1641,104.1735,57817.0
2018-06-19 14:30:00,111.51,111.56,111.5,111.54,19604.0,104.1828,104.2295,104.1735,104.2108,19604.0
2018-06-19 14:35:00,111.54,111.6,111.53,111.56,25339.0,104.2108,104.2669,104.2015,104.2295,25339.0
2018-06-19 14:40:00,111.57,111.63,111.52,111.58,42723.0,104.2389,104.2949,104.1921,104.2482,42723.0
2018-06-19 14:45:00,111.57,111.62,111.56,111.58,26110.0,104.2389,104.2856,104.2295,104.2482,26110.0
2018-06-19 14:50:00,111.59,111.66,111.57,111.61,60456.0,104.2575,104.3229,104.2389,104.2762,60456.0
2018-06-19 14:55:00,111.61,111.71,111.61,111.69,93222.0,104.2762,104.3697,104.2762,104.351,93222.0
2018-06-19 15:00:00,111.68,111.7,111.63,111.65,69240.0,104.3416,104.3603,104.2949,104.3136,69240.0
2018-06-19 15:05:00,111.65,111.65,111.6,111.61,38095.0,104.3136,104.3136,104.2669,104.2762,38095.0
2018-06-19 15:10:00,111.61,111.68,111.59,111.67,30422.0,104.2762,104.3416,104.2575,104.3323,30422.0
2018-06-19 15:15:00,111.67,111.7,111.56,111.57,166271.0,104.3323,104.3603,104.2295,104.2389,166271.0
2018-06-19 15:20:00,111.58,111.59,111.51,111.54,35313.0,104.2482,104.2575,104.1828,104.2108,35313.0
2018-06-19 15:25:00,111.54,111.57,111.47,111.48,44045.0,104.2108,104.2389,104.1454,104.1548,44045.0
2018-06-19 15:30:00,111.48,111.55,111.48,111.54,41321.0,104.1548,104.2202,104.1548,104.2108,41321.0
2018-06-19 15:35:00,111.53,111.57,111.52,111.55,55730.0,104.2015,104.2389,104.1921,104.2202,55730.0
2018-06-19 15:40:00,111.54,111.64,111.51,111.63,47218.0,104.2108,104.3043,104.1828,104.2949,47218.0
2018-06-19 15:45:00,111.62,111.64,111.56,111.61,150114.0,104.2856,104.3043,104.2295,104.2762,150114.0
2018-06-19 15:50:00,111.62,111.74,111.61,111.72,298947.0,104.2856,104.3977,104.2762,104.379,298947.0
2018-06-19 15:55:00,111.72,111.79,111.72,111.77,593677.0,104.379,104.4444,104.379,104.4257,593677.0
2018-06-20 09:30:00,112.36,112.6,112.32,112.43,193494.0,104.9769,105.2012,104.9396,105.0423,193494.0
2018-06-20 09:35:00,112.43,112.43,112.21,112.24,133656.0,105.0423,105.0423,104.8368,104.8648,133656.0
2018-06-20 09:40:00,112.23,112.3,112.12,112.16,86095.0,104.8555,104.9209,104.7527,104.7901,86095.0
2018-06-20 09:45:00,112.17,112.2,112.0,112.07,135405.0,104.7994,104.8275,104.6406,104.706,135405.0
2018-06-20 09:50:00,112.06,112.21,112.03,112.21,81289.0,104.6967,104.8368,104.6686,104.8368,81289.0
2018-06-20 09:55:00,112.2,112.21,112.12,112.14,70426.0,104.8275,104.8368,104.7527,104.7714,70426.0
2018-06-20 10:00:00,112.13,112.2,112.11,112.13,79254.0,104.7621,104.8275,104.7434,104.7621,79254.0
2018-06-20 10:05:00,112.12,112.19,112.06,112.13,54124.0,104.7527,104.8181,104.6967,104.7621,54124.0
2018-06-20 10:10:00,112.12,112.12,111.91,111.99,45417.0,104.7527,104.7527,104.5565,104.6313,45417.0
2018-06-20 10:15:00,111.98,112.0,111.94,111.94,47606.0,104.6219,104.6406,104.5845,104.5845,47606.0
2018-06-20 10:20:00,111.95,111.98,111.93,111.97,43343.0,104.5939,104.6219,104.5752,104.6126,43343.0
2018-06-20 10:25:00,111.97,112.03,111.95,112.02,38812.0,104.6126,104.6686,104.5939,104.6593,38812.0
2018-06-20 10:30:00,112.03,112.05,111.95,112.03,60337.0,104.6686,104.6873,104.5939,104.6686,60337.0
2018-06-20 10:35:00,112.03,112.09,112.02,112.07,44006.0,104.6686,104.7247,104.6593,104.706,44006.0
2018-06-20 10:40:00,112.07,112.1,112.0,112.09,28734.0,104.706,104.734,104.6406,104.7247,28734.0
2018-06-20 10:45:00,112.09,112.12,112.01,112.05,27359.0,104.7247,104.7527,104.6499,104.6873,27359.0
2018-06-20 10:50:00,112.06,112.11,112.04,112.1,33021.0,104.6967,104.7434,104.678,104.734,33021.0
2018-06-20 10:55:00,112.09,112.12,112.08,112.09,28092.0,104.7247,104.7527,104.7153,104.7247,28092.0
2018-06-20 11:00:00,112.09,112.1,112.01,112.08,26361.0,104.7247,104.734,104.6499,104.7153,26361.0
2018-06-20 11:05:00,112.08,112.09,112.03,112.04,28955.0,104.7153,104.7247,104.6686,104.678,28955.0
2018-06-20 11:10:00,112.06,112.06,111.96,112.03,130375.0,104.6967,104.6967,104.6032,104.6686,130375.0
2018-06-20 11:15:00,112.03,112.06,112.01,112.04,20714.0,104.6686,104.6967,104.6499,104.678,20714.0
2018-06-20 11:20:00,112.04,112.12,112.04,112.11,15932.0,104.678,104.7527,104.678,104.7434,15932.0
2018-06-20 11:25:00,112.12,112.13,112.08,112.09,32059.0,104.7527,104.7621,104.7153,104.7247,32059.0
2018-06-20 11:30:00,112.09,112.15,112.09,112.12,67505.0,104.7247,104.7807,104.7247,104.7527,67505.0
2018-06-20 11:35:00,112.11,112.16,112.1,112.11,28061.0,104.7434,104.7901,104.734,104.7434,28061.0
2018-06-20 11:40:00,112.12,112.17,112.1,112.14,27886.0,104.7527,104.7994,104.734,104.7714,27886.0
2018-06-20 11:45:00,112.14,112.2,112.1,112.19,18702.0,104.7714,104.8275,104.734,104.8181,18702.0
2018-06-20 11:50:00,112.19,112.28,112.18,112.24,34437.0,104.8181,104.9022,104.8088,104.8648,34437.0
2018-06-20 11:55:00,112.24,112.31,112.2,112.3,35654.0,104.8648,104.9302,104.8275,104.9209,35654.0
2018-06-20 12:00:00,112.32,112.34,112.28,112.33,34138.0,104.9396,104.9583,104.9022,104.9489,34138.0
2018-06-20 12:05:00,112.34,112.36,112.29,112.33,26394.0,104.9583,104.9769,104.9115,104.9489,26394.0
2018-06-20 12:10:00,112.32,112.36,112.29,112.34,33545.0,104.9396,104.9769,104.9115,104.9583,33545.0
2018-06-20 12:15:00,112.35,112.39,112.34,112.37,12818.0,104.9676,105.005,104.9583,104.9863,12818.0
2018-06-20 12:20:00,112.36,112.38,112.31,112.34,25139.0,104.9769,104.9956,104.9302,104.9583,25139.0
2018-06-20 12:25:00,112.34,112.35,112.31,112.34,19551.0,104.9583,104.9676,104.9302,104.9583,19551.0
2018-06-20 12:30:00,112.35,112.35,112.31,112.34,15348.0,104.9676,104.9676,104.9302,104.9583,15348.0
2018-06-20 12:35:00,112.35,112.37,112.35,112.37,8163.0,104.9676,104.9863,104.9676,104.9863,8163.0
2018-06-20 12:40:00,112.36,112.43,112.35,112.4,20414.0,104.9769,105.0423,104.9676,105.0143,20414.0
2018-06-20 12:45:00,112.39,112.45,112.38,112.43,19367.0,105.005,105.061,104.9956,105.0423,19367.0
2018-06-20 12:50:00,112.42,112.43,112.36,112.37,12705.0,105.033,105.0423,104.9769,104.9863,12705.0
2018-06-20 12:55:00,112.37,112.37,112.3,112.31,15902.0,104.9863,104.9863,104.9209,104.9302,15902.0
2018-06-20 13:00:00,112.31,112.32,112.26,112.29,17697.0,104.9302,104.9396,104.8835,104.9115,17697.0
2018-06-20 13:05:00,112.29,112.44,112.29,112.41,44555.0,104.9115,105.0517,104.9115,105.0237,44555.0
2018-06-20 13:10:00,112.4,112.57,112.4,112.48,49061.0,105.0143,105.1731,105.0143,105.0891,49061.0
2018-06-20 13:15:00,112.5,112.56,112.47,112.47,21477.0,105.1077,105.1638,105.0797,105.0797,21477.0
2018-06-20 13:20:00,112.48,112.54,112.47,112.53,22851.0,105.0891,105.1451,105.0797,105.1358,22851.0
2018-06-20 13:25:00,112.53,112.53,112.42,112.44,24928.0,105.1358,105.1358,105.033,105.0517,24928.0
2018-06-20 13:30:00,112.45,112.48,112.41,112.45,31865.0,105.061,105.0891,105.0237,105.061,31865.0
2018-06-20 13:35:00,112.45,112.5,112.44,112.45,22908.0,105.061,105.1077,105.0517,105.061,22908.0
2018-06-20 13:40:00,112.46,112.48,112.45,112.45,22178.0,105.0704,105.0891,105.061,105.061,22178.0
2018-06-20 13:45:00,112.45,112.53,112.45,112.52,14884.0,105.061,105.1358,105.061,105.1264,14884.0
2018-06-20 13:50:00,112.51,112.52,112.47,112.5,24601.0,105.1171,105.1264,105.0797,105.1077,24601.0
2018-06-20 13:55:00,112.5,112.54,112.49,112.54,13298.0,105.1077,105.1451,105.0984,105.1451,13298.0
2018-06-20 14:00:00,112.53,112.54,112.49,112.52,24675.0,105.1358,105.1451,105.0984,105.1264,24675.0
2018-06-20 14:05:00,112.52,112.56,112.52,112.55,9726.0,105.1264,105.1638,105.1264,105.1545,9726.0
2018-06-20 14:10:00,112.55,112.58,112.51,112.57,20206.0,105.1545,105.1825,105.1171,105.1731,20206.0
2018-06-20 14:15:00,112.57,112.6,112.54,112.54,32984.0,105.1731,105.2012,105.1451,105.1451,32984.0
2018-06-20 14:20:00,112.54,112.57,112.52,112.54,15390.0,105.1451,105.1731,105.1264,105.1451,15390.0
2018-06-20 14:25:00,112.54,112.54,112.48,112.51,17239.0,105.1451,105.1451,105.0891,105.1171,17239.0
2018-06-20 14:30:00,112.51,112.54,112.5,112.52,11147.0,105.1171,105.1451,105.1077,105.1264,11147.0
2018-06-20 14:35:00,112.52,112.53,112.49,112.49,11067.0,105.1264,105.1358,105.0984,105.0984,11067.0
2018-06-20 14:40:00,112.51,112.51,112.41,112.41,17029.0,105.1171,105.1171,105.0237,105.0237,17029.0
2018-06-20 14:45:00,112.4,112.45,112.39,112.42,14655.0,105.0143,105.061,105.005,105.033,14655.0
2018-06-20 14:50:00,112.42,112.47,112.42,112.47,16933.0,105.033,105.0797,105.033,105.0797,16933.0
2018-06-20 14:55:00,112.47,112.47,112.34,112.35,46867.0,105.0797,105.0797,104.9583,104.9676,46867.0
2018-06-20 15:00:00,112.35,112.4,112.3,112.34,199009.0,104.9676,105.0143,104.9209,104.9583,199009.0
2018-06-20 15:05:00,112.33,112.39,112.32,112.39,48733.0,104.9489,105.005,104.9396,105.005,48733.0
2018-06-20 15:10:00,112.38,112.4,112.36,112.36,28993.0,104.9956,105.0143,104.9769,104.9769,28993.0
2018-06-20 15:15:00,112.37,112.38,112.34,112.35,25631.0,104.9863,104.9956,104.9583,104.9676,25631.0
2018-06-20 15:20:00,112.34,112.42,112.34,112.35,24565.0,104.9583,105.033,104.9583,104.9676,24565.0
2018-06-20 15:25:00,112.35,112.4,112.35,112.4,13128.0,104.9676,105.0143,104.9676,105.0143,13128.0
2018-06-20 15:30:00,112.4,112.43,112.39,112.42,27986.0,105.0143,105.0423,105.005,105.033,27986.0
2018-06-20 15:35:00,112.42,112.42,112.32,112.36,42076.0,105.033,105.033,104.9396,104.9769,42076.0
2018-06-20 15:40:00,112.36,112.38,112.31,112.38,61289.0,104.9769,104.9956,104.9302,104.9956,61289.0
2018-06-20 15:45:00,112.37,112.41,112.36,112.4,166546.0,104.9863,105.0237,104.9769,105.0143,166546.0
2018-06-20 15:50:00,112.41,112.43,112.29,112.31,185291.0,105.0237,105.0423,104.9115,104.9302,185291.0
2018-06-20 15:55:00,112.31,112.32,112.28,112.31,250799.0,104.9302,104.9396,104.9022,104.9302,250799.0
2018-06-21 09:30:00,112.47,112.62,112.27,112.51,81812.0,105.0797,105.2199,104.8929,105.1171,81812.0
2018-06-21 09:35:00,112.5,112.53,112.4,112.42,98478.0,105.1077,105.1358,105.0143,105.033,98478.0
2018-06-21 09:40:00,112.42,112.43,112.32,112.34,50302.0,105.033,105.0423,104.9396,104.9583,50302.0
2018-06-21 09:45:00,112.34,112.46,112.28,112.43,92618.0,104.9583,105.0704,104.9022,105.0423,92618.0
2018-06-21 09:50:00,112.43,112.52,112.4,112.51,43162.0,105.0423,105.1264,105.0143,105.1171,43162.0
2018-06-21 09:55:00,112.48,112.48,112.35,112.36,62001.0,105.0891,105.0891,104.9676,104.9769,62001.0
2018-06-21 10:00:00,112.37,112.37,112.12,112.13,56777.0,104.9863,104.9863,104.7527,104.7621,56777.0
2018-06-21 10:05:00,112.13,112.13,111.82,111.82,44938.0,104.7621,104.7621,104.4724,104.4724,44938.0
2018-06-21 10:10:00,111.84,112.04,111.84,111.98,52094.0,104.4911,104.678,104.4911,104.6219,52094.0
2018-06-21 10:15:00,112.01,112.07,111.39,111.48,223199.0,104.6499,104.706,104.0707,104.1548,223199.0
2018-06-21 10:20:00,111.47,111.59,111.32,111.51,152960.0,104.1454,104.2575,104.0053,104.1828,152960.0
2018-06-21 10:25:00,111.51,111.59,111.43,111.58,99149.0,104.1828,104.2575,104.108,104.2482,99149.0
2018-06-21 10:30:00,111.58,111.7,111.58,111.67,48404.0,104.2482,104.3603,104.2482,104.3323,48404.0
2018-06-21 10:35:00,111.68,111.69,111.4,111.55,98839.0,104.3416,104.351,104.08,104.2202,98839.0
2018-06-21 10:40:00,111.56,111.64,111.5,111.57,58937.0,104.2295,104.3043,104.1735,104.2389,58937.0
2018-06-21 10:45:00,111.57,111.75,111.43,111.74,82891.0,104.2389,104.407,104.108,104.3977,82891.0
2018-06-21 10:50:00,111.74,111.9,111.7,111.87,30420.0,104.3977,104.5472,104.3603,104.5191,30420.0
2018-06-21 10:55:00,111.86,111.91,111.78,111.82,149921.0,104.5098,104.5565,104.4351,104.4724,149921.0
2018-06-21 11:00:00,111.8,111.95,111.71,111.94,91858.0,104.4537,104.5939,104.3697,104.5845,91858.0
2018-06-21 11:05:00,111.94,112.0,111.81,111.83,82125.0,104.5845,104.6406,104.4631,104.4818,82125.0
2018-06-21 11:10:00,111.84,111.98,111.8,111.96,69106.0,104.4911,104.6219,104.4537,104.6032,69106.0
2018-06-21 11:15:00,111.97,112.02,111.92,111.97,26689.0,104.6126,104.6593,104.5659,104.6126,26689.0
2018-06-21 11:20:00,111.98,111.99,111.94,111.98,23999.0,104.6219,104.6313,104.5845,104.6219,23999.0
2018-06-21 11:25:00,111.98,112.04,111.93,111.93,28941.0,104.6219,104.678,104.5752,104.5752,28941.0
2018-06-21 11:30:00,111.95,112.1,111.95,112.03,41412.0,104.5939,104.734,104.5939,104.6686,41412.0
2018-06-21 11:35:00,112.04,112.1,111.99,112.09,37620.0,104.678,104.734,104.6313,104.7247,37620.0
2018-06-21 11:40:00,112.09,112.16,112.01,112.16,25342.0,104.7247,104.7901,104.6499,104.7901,25342.0
2018-06-21 11:45:00,112.16,112.21,112.14,112.21,10919.0,104.7901,104.8368,104.7714,104.8368,10919.0
2018-06-21 11:50:00,112.21,112.24,112.11,112.11,35338.0,104.8368,104.8648,104.7434,104.7434,35338.0
2018-06-21 11:55:00,112.12,112.15,112.07,112.11,27643.0,104.7527,104.7807,104.706,104.7434,27643.0
2018-06-21 12:00:00,112.12,112.12,111.91,111.91,40418.0,104.7527,104.7527,104.5565,104.5565,40418.0
2018-06-21 12:05:00,111.91,111.94,111.86,111.91,20049.0,104.5565,104.5845,104.5098,104.5565,20049.0
2018-06-21 12:10:00,111.92,111.98,111.89,111.93,25435.0,104.5659,104.6219,104.5378,104.5752,25435.0
2018-06-21 12:15:00,111.94,112.0,111.85,111.91,28905.0,104.5845,104.6406,104.5005,104.5565,28905.0
2018-06-21 12:20:00,111.92,111.92,111.86,111.86,26573.0,104.5659,104.5659,104.5098,104.5098,26573.0
2018-06-21 12:25:00,111.87,111.93,111.83,111.85,44129.0,104.5191,104.5752,104.4818,104.5005,44129.0
2018-06-21 12:30:00,111.84,111.89,111.78,111.78,40680.0,104.4911,104.5378,104.4351,104.4351,40680.0
2018-06-21 12:35:00,111.78,111.81,111.73,111.78,23071.0,104.4351,104.4631,104.3883,104.4351,23071.0
2018-06-21 12:40:00,111.78,111.83,111.72,111.82,30105.0,104.4351,104.4818,104.379,104.4724,30105.0
2018-06-21 12:45:00,111.81,111.85,111.78,111.82,36649.0,104.4631,104.5005,104.4351,104.4724,36649.0
2018-06-21 12:50:00,111.82,111.82,111.74,111.75,16365.0,104.4724,104.4724,104.3977,104.407,16365.0
2018-06-21 12:55:00,111.75,111.76,111.62,111.63,46721.0,104.407,104.4164,104.2856,104.2949,46721.0
2018-06-21 13:00:00,111.63,111.66,111.61,111.62,19438.0,104.2949,104.3229,104.2762,104.2856,19438.0
2018-06-21 13:05:00,111.61,111.69,111.6,111.68,25435.0,104.2762,104.351,104.2669,104.3416,25435.0
2018-06-21 13:10:00,111.68,111.77,111.68,111.75,28685.0,104.3416,104.4257,104.3416,104.407,28685.0
2018-06-21 13:15:00,111.76,111.81,111.76,111.8,56389.0,104.4164,104.4631,104.4164,104.4537,56389.0
2018-06-21 13:20:00,111.8,111.87,111.78,111.83,20388.0,104.4537,104.5191,104.4351,104.4818,20388.0
2018-06-21 13:25:00,111.83,111.85,111.74,111.75,11096.0,104.4818,104.5005,104.3977,104.407,11096.0
2018-06-21 13:30:00,111.75,111.78,111.64,111.68,408716.0,104.407,104.4351,104.3043,104.3416,408716.0
2018-06-21 13:35:00,111.69,111.73,111.66,111.66,11608.0,104.351,104.3883,104.3229,104.3229,11608.0
2018-06-21 13:40:00,111.67,111.79,111.65,111.72,22653.0,104.3323,104.4444,104.3136,104.379,22653.0
2018-06-21 13:45:00,111.7,111.76,111.63,111.76,16369.0,104.3603,104.4164,104.2949,104.4164,16369.0
2018-06-21 13:50:00,111.76,111.78,111.68,111.75,20506.0,104.4164,104.4351,104.3416,104.407,20506.0
2018-06-21 13:55:00,111.76,111.79,111.72,111.77,17053.0,104.4164,104.4444,104.379,104.4257,17053.0
2018-06-21 14:00:00,111.77,111.88,111.76,111.77,40111.0,104.4257,104.5285,104.4164,104.4257,40111.0
2018-06-21 14:05:00,111.77,111.87,111.71,111.85,83021.0,104.4257,104.5191,104.3697,104.5005,83021.0
2018-06-21 14:10:00,111.85,111.86,111.77,111.8,19613.0,104.5005,104.5098,104.4257,104.4537,19613.0
2018-06-21 14:15:00,111.8,111.84,111.76,111.77,26468.0,104.4537,104.4911,104.4164,104.4257,26468.0
2018-06-21 14:20:00,111.77,111.8,111.73,111.75,17365.0,104.4257,104.4537,104.3883,104.407,17365.0
2018-06-21 14:25:00,111.74,111.74,111.67,111.72,26498.0,104.3977,104.3977,104.3323,104.379,26498.0
2018-06-21 14:30:00,111.72,111.79,111.72,111.73,25702.0,104.379,104.4444,104.379,104.3883,25702.0
2018-06-21 14:35:00,111.74,111.79,111.67,111.69,22250.0,104.3977,104.4444,104.3323,104.351,22250.0
2018-06-21 14:40:00,111.7,111.7,111.64,111.68,19059.0,104.3603,104.3603,104.3043,104.3416,19059.0
2018-06-21 14:45:00,111.7,111.76,111.69,111.76,13056.0,104.3603,104.4164,104.351,104.4164,13056.0
2018-06-21 14:50:00,111.76,111.76,111.68,111.73,40566.0,104.4164,104.4164,104.3416,104.3883,40566.0
2018-06-21 14:55:00,111.71,111.73,111.61,111.61,31497.0,104.3697,104.3883,104.2762,104.2762,31497.0
2018-06-21 15:00:00,111.61,111.7,111.57,111.67,46663.0,104.2762,104.3603,104.2389,104.3323,46663.0
2018-06-21 15:05:00,111.67,111.72,111.62,111.69,33036.0,104.3323,104.379,104.2856,104.351,33036.0
2018-06-21 15:10:00,111.68,111.68,111.58,111.59,32643.0,104.3416,104.3416,104.2482,104.2575,32643.0
2018-06-21 15:15:00,111.57,111.59,111.52,111.56,38755.0,104.2389,104.2575,104.1921,104.2295,38755.0
2018-06-21 15:20:00,111.55,111.61,111.38,111.56,137551.0,104.2202,104.2762,104.0613,104.2295,137551.0
2018-06-21 15:25:00,111.56,111.68,111.53,111.64,87205.0,104.2295,104.3416,104.2015,104.3043,87205.0
2018-06-21 15:30:00,111.64,111.64,111.46,111.47,83742.0,104.3043,104.3043,104.1361,104.1454,83742.0
2018-06-21 15:35:00,111.47,111.51,111.41,111.48,103789.0,104.1454,104.1828,104.0894,104.1548,103789.0
2018-06-21 15:40:00,111.47,111.47,111.38,111.4,87699.0,104.1454,104.1454,104.0613,104.08,87699.0
2018-06-21 15:45:00,111.39,111.57,111.37,111.57,114215.0,104.0707,104.2389,104.052,104.2389,114215.0
2018-06-21 15:50:00,111.56,111.62,111.52,111.54,156441.0,104.2295,104.2856,104.1921,104.2108,156441.0
2018-06-21 15:55:00,111.54,111.6,111.47,111.49,504407.0,104.2108,104.2669,104.1454,104.1641,504407.0
2018-06-22 09:30:00,112.0,112.14,111.91,112.0,124565.0,104.6406,104.7714,104.5565,104.6406,124565.0
2018-06-22 09:35:00,112.01,112.16,112.0,112.07,155410.0,104.6499,104.7901,104.6406,104.706,155410.0
2018-06-22 09:40:00,112.07,112.08,111.89,111.92,72155.0,104.706,104.7153,104.5378,104.5659,72155.0
2018-06-22 09:45:00,111.94,111.95,111.7,111.72,114167.0,104.5845,104.5939,104.3603,104.379,114167.0
2018-06-22 09:50:00,111.72,111.86,111.69,111.77,90173.0,104.379,104.5098,104.351,104.4257,90173.0
2018-06-22 09:55:00,111.77,111.83,111.63,111.73,71340.0,104.4257,104.4818,104.2949,104.3883,71340.0
2018-06-22 10:00:00,111.74,111.83,111.7,111.74,53213.0,104.3977,104.4818,104.3603,104.3977,53213.0
2018-06-22 10:05:00,111.75,111.87,111.74,111.85,45816.0,104.407,104.5191,104.3977,104.5005,45816.0
2018-06-22 10:10:00,111.85,111.87,111.75,111.87,27426.0,104.5005,104.5191,104.407,104.5191,27426.0
2018-06-22 10:15:00,111.88,111.93,111.86,111.89,37672.0,104.5285,104.5752,104.5098,104.5378,37672.0
2018-06-22 10:20:00,111.89,111.91,111.79,111.8,26609.0,104.5378,104.5565,104.4444,104.4537,26609.0
2018-06-22 10:25:00,111.8,111.8,111.57,111.61,89025.0,104.4537,104.4537,104.2389,104.2762,89025.0
2018-06-22 10:30:00,111.6,111.68,111.51,111.67,76588.0,104.2669,104.3416,104.1828,104.3323,76588.0
2018-06-22 10:35:00,111.67,111.73,111.54,111.55,55940.0,104.3323,104.3883,104.2108,104.2202,55940.0
2018-06-22 10:40:00,111.55,111.6,111.48,111.51,64017.0,104.2202,104.2669,104.1548,104.1828,64017.0
2018-06-22 10:45:00,111.51,111.6,111.46,111.51,177101.0,104.1828,104.2669,104.1361,104.1828,177101.0
2018-06-22 10:50:00,111.48,111.54,111.43,111.54,202946.0,104.1548,104.2108,104.108,104.2108,202946.0
2018-06-22 10:55:00,111.54,111.67,111.52,111.66,41250.0,104.2108,104.3323,104.1921,104.3229,41250.0
2018-06-22 11:00:00,111.66,111.74,111.64,111.73,32058.0,104.3229,104.3977,104.3043,104.3883,32058.0
2018-06-22 11:05:00,111.73,111.79,111.67,111.77,21355.0,104.3883,104.4444,104.3323,104.4257,21355.0
2018-06-22 11:10:00,111.78,111.82,111.76,111.77,23258.0,104.4351,104.4724,104.4164,104.4257,23258.0
2018-06-22 11:15:00,111.77,111.77,111.72,111.76,20086.0,104.4257,104.4257,104.379,104.4164,20086.0
2018-06-22 11:20:00,111.77,111.83,111.71,111.71,41818.0,104.4257,104.4818,104.3697,104.3697,41818.0
2018-06-22 11:25:00,111.71,111.86,111.71,111.86,25752.0,104.3697,104.5098,104.3697,104.5098,25752.0
2018-06-22 11:30:00,111.85,111.86,111.79,111.85,21237.0,104.5005,104.5098,104.4444,104.5005,21237.0
2018-06-22 11:35:00,111.85,111.88,111.85,111.85,22191.0,104.5005,104.5285,104.5005,104.5005,22191.0
2018-06-22 11:40:00,111.84,111.9,111.82,111.9,89729.0,104.4911,104.5472,104.4724,104.5472,89729.0
2018-06-22 11:45:00,111.91,111.93,111.89,111.91,43265.0,104.5565,104.5752,104.5378,104.5565,43265.0
2018-06-22 11:50:00,111.91,111.94,111.86,111.86,20421.0,104.5565,104.5845,104.5098,104.5098,20421.0
2018-06-22 11:55:00,111.86,111.87,111.79,111.79,17769.0,104.5098,104.5191,104.4444,104.4444,17769.0
2018-06-22 12:00:00,111.8,111.88,111.79,111.86,53088.0,104.4537,104.5285,104.4444,104.5098,53088.0
2018-06-22 12:05:00,111.87,111.9,111.85,111.89,16539.0,104.5191,104.5472,104.5005,104.5378,16539.0
2018-06-22 12:10:00,111.9,111.96,111.9,111.96,144132.0,104.5472,104.6032,104.5472,104.6032,144132.0
2018-06-22 12:15:00,111.96,111.97,111.92,111.93,43862.0,104.6032,104.6126,104.5659,104.5752,43862.0
2018-06-22 12:20:00,111.93,111.93,111.85,111.85,11026.0,104.5752,104.5752,104.5005,104.5005,11026.0
2018-06-22 12:25:00,111.85,111.88,111.83,111.85,23122.0,104.5005,104.5285,104.4818,104.5005,23122.0
2018-06-22 12:30:00,111.86,111.87,111.79,111.81,33520.0,104.5098,104.5191,104.4444,104.4631,33520.0
2018-06-22 12:35:00,111.81,111.81,111.76,111.76,17136.0,104.4631,104.4631,104.4164,104.4164,17136.0
2018-06-22 12:40:00,111.76,111.78,111.74,111.77,16579.0,104.4164,104.4351,104.3977,104.4257,16579.0
2018-06-22 12:45:00,111.76,111.76,111.69,111.7,20030.0,104.4164,104.4164,104.351,104.3603,20030.0
2018-06-22 12:50:00,111.69,111.76,111.67,111.67,17125.0,104.351,104.4164,104.3323,104.3323,17125.0
2018-06-22 12:55:00,111.68,111.73,111.66,111.71,15545.0,104.3416,104.3883,104.3229,104.3697,15545.0
2018-06-22 13:00:00,111.71,111.74,111.71,111.72,12768.0,104.3697,104.3977,104.3697,104.379,12768.0
2018-06-22 13:05:00,111.72,111.74,111.69,111.73,18544.0,104.379,104.3977,104.351,104.3883,18544.0
2018-06-22 13:10:00,111.73,111.73,111.66,111.68,109091.0,104.3883,104.3883,104.3229,104.3416,109091.0
2018-06-22 13:15:00,111.68,111.71,111.65,111.65,15108.0,104.3416,104.3697,104.3136,104.3136,15108.0
2018-06-22 13:20:00,111.65,111.68,111.65,111.68,11507.0,104.3136,104.3416,104.3136,104.3416,11507.0
2018-06-22 13:25:00,111.69,111.75,111.67,111.75,23503.0,104.351,104.407,104.3323,104.407,23503.0
2018-06-22 13:30:00,111.75,111.75,111.68,111.72,25853.0,104.407,104.407,104.3416,104.379,25853.0
2018-06-22 13:35:00,111.72,111.76,111.7,111.76,18913.0,104.379,104.4164,104.3603,104.4164,18913.0
2018-06-22 13:40:00,111.76,111.8,111.76,111.77,20350.0,104.4164,104.4537,104.4164,104.4257,20350.0
2018-06-22 13:45:00,111.77,111.77,111.73,111.75,11810.0,104.4257,104.4257,104.3883,104.407,11810.0
2018-06-22 13:50:00,111.75,111.79,111.75,111.78,14629.0,104.407,104.4444,104.407,104.4351,14629.0
2018-06-22 13:55:00,111.78,111.8,111.72,111.75,34569.0,104.4351,104.4537,104.379,104.407,34569.0
2018-06-22 14:00:00,111.75,111.78,111.75,111.78,20049.0,104.407,104.4351,104.407,104.4351,20049.0
2018-06-22 14:05:00,111.77,111.77,111.72,111.75,17946.0,104.4257,104.4257,104.379,104.407,17946.0
2018-06-22 14:10:00,111.77,111.8,111.75,111.77,13777.0,104.4257,104.4537,104.407,104.4257,13777.0
2018-06-22 14:15:00,111.77,111.79,111.76,111.77,58437.0,104.4257,104.4444,104.4164,104.4257,58437.0
2018-06-22 14:20:00,111.76,111.78,111.68,111.71,39683.0,104.4164,104.4351,104.3416,104.3697,39683.0
2018-06-22 14:25:00,111.71,111.72,111.66,111.69,20442.0,104.3697,104.379,104.3229,104.351,20442.0
2018-06-22 14:30:00,111.7,111.71,111.66,111.68,16042.0,104.3603,104.3697,104.3229,104.3416,16042.0
2018-06-22 14:35:00,111.69,111.77,111.69,111.75,13471.0,104.351,104.4257,104.351,104.407,13471.0
2018-06-22 14:40:00,111.74,111.79,111.73,111.77,40699.0,104.3977,104.4444,104.3883,104.4257,40699.0
2018-06-22 14:45:00,111.76,111.83,111.75,111.8,40500.0,104.4164,104.4818,104.407,104.4537,40500.0
2018-06-22 14:50:00,111.81,111.83,111.78,111.79,25215.0,104.4631,104.4818,104.4351,104.4444,25215.0
2018-06-22 14:55:00,111.78,111.8,111.73,111.75,30057.0,104.4351,104.4537,104.3883,104.407,30057.0
2018-06-22 15:00:00,111.76,111.77,111.7,111.71,26172.0,104.4164,104.4257,104.3603,104.3697,26172.0
2018-06-22 15:05:00,111.72,111.73,111.68,111.7,26498.0,104.379,104.3883,104.3416,104.3603,26498.0
2018-06-22 15:10:00,111.7,111.7,111.66,111.69,41418.0,104.3603,104.3603,104.3229,104.351,41418.0
2018-06-22 15:15:00,111.69,111.7,111.63,111.64,34272.0,104.351,104.3603,104.2949,104.3043,34272.0
2018-06-22 15:20:00,111.63,111.65,111.61,111.63,21169.0,104.2949,104.3136,104.2762,104.2949,21169.0
2018-06-22 15:25:00,111.64,111.67,111.62,111.64,26267.0,104.3043,104.3323,104.2856,104.3043,26267.0
2018-06-22 15:30:00,111.64,111.66,111.57,111.65,48226.0,104.3043,104.3229,104.2389,104.3136,48226.0
2018-06-22 15:35:00,111.64,111.68,111.61,111.67,48701.0,104.3043,104.3416,104.2762,104.3323,48701.0
2018-06-22 15:40:00,111.67,111.69,111.63,111.64,87610.0,104.3323,104.351,104.2949,104.3043,87610.0
2018-06-22 15:45:00,111.64,111.69,111.54,111.55,160744.0,104.3043,104.351,104.2108,104.2202,160744.0
2018-06-22 15:50:00,111.54,111.6,111.49,111.51,434722.0,104.2108,104.2669,104.1641,104.1828,434722.0
2018-06-22 15:55:00,111.51,111.52,111.24,111.34,900447.0,104.1828,104.1921,103.9305,104.024,900447.0
2018-06-25 09:30:00,110.86,110.86,110.53,110.75,137733.0,103.5755,103.5755,103.2672,103.4727,137733.0
2018-06-25 09:35:00,110.75,110.75,110.11,110.12,363844.0,103.4727,103.4727,102.8748,102.8841,363844.0
2018-06-25 09:40:00,110.12,110.24,110.07,110.12,176635.0,102.8841,102.9962,102.8374,102.8841,176635.0
2018-06-25 09:45:00,110.11,110.17,109.91,110.02,172908.0,102.8748,102.9308,102.6879,102.7907,172908.0
2018-06-25 09:50:00,110.01,110.17,109.97,110.16,192100.0,102.7814,102.9308,102.744,102.9215,192100.0
2018-06-25 09:55:00,110.17,110.19,109.76,109.81,270863.0,102.9308,102.9495,102.5478,102.5945,270863.0
2018-06-25 10:00:00,109.81,109.88,109.58,109.6,185434.0,102.5945,102.6599,102.3796,102.3983,185434.0
2018-06-25 10:05:00,109.6,109.61,109.32,109.37,411529.0,102.3983,102.4076,102.1367,102.1834,411529.0
2018-06-25 10:10:00,109.38,109.46,109.16,109.22,164447.0,102.1928,102.2675,101.9872,102.0433,164447.0
2018-06-25 10:15:00,109.23,109.44,109.2,109.23,185066.0,102.0526,102.2488,102.0246,102.0526,185066.0
2018-06-25 10:20:00,109.24,109.37,109.19,109.37,122346.0,102.062,102.1834,102.0152,102.1834,122346.0
2018-06-25 10:25:00,109.36,109.56,109.35,109.49,120569.0,102.1741,102.3609,102.1647,102.2955,120569.0
2018-06-25 10:30:00,109.48,109.6,109.37,109.59,99252.0,102.2862,102.3983,102.1834,102.389,99252.0
2018-06-25 10:35:00,109.58,109.66,109.51,109.54,94407.0,102.3796,102.4544,102.3142,102.3422,94407.0
2018-06-25 10:40:00,109.53,109.69,109.5,109.66,98336.0,102.3329,102.4824,102.3049,102.4544,98336.0
2018-06-25 10:45:00,109.64,109.66,109.47,109.61,98809.0,102.4357,102.4544,102.2768,102.4076,98809.0
2018-06-25 10:50:00,109.62,109.64,109.45,109.49,91071.0,102.417,102.4357,102.2582,102.2955,91071.0
2018-06-25 10:55:00,109.47,109.47,109.26,109.31,79070.0,102.2768,102.2768,102.0806,102.1274,79070.0
2018-06-25 11:00:00,109.31,109.44,109.2,109.21,565138.0,102.1274,102.2488,102.0246,102.0339,565138.0
2018-06-25 11:05:00,109.2,109.31,109.16,109.2,45659.0,102.0246,102.1274,101.9872,102.0246,45659.0
2018-06-25 11:10:00,109.2,109.32,109.17,109.19,60419.0,102.0246,102.1367,101.9966,102.0152,60419.0
2018-06-25 11:15:00,109.18,109.27,109.08,109.11,80855.0,102.0059,102.09,101.9125,101.9405,80855.0
2018-06-25 11:20:00,109.12,109.13,108.91,108.91,645309.0,101.9498,101.9592,101.7536,101.7536,645309.0
2018-06-25 11:25:00,108.91,109.07,108.83,108.85,241150.0,101.7536,101.9031,101.6789,101.6976,241150.0
2018-06-25 11:30:00,108.86,108.95,108.79,108.8,152980.0,101.7069,101.791,101.6415,101.6509,152980.0
2018-06-25 11:35:00,108.8,109.03,108.77,108.91,95988.0,101.6509,101.8658,101.6228,101.7536,95988.0
2018-06-25 11:40:00,108.9,109.2,108.89,109.16,91076.0,101.7443,102.0246,101.735,101.9872,91076.0
2018-06-25 11:45:00,109.16,109.24,109.04,109.22,648904.0,101.9872,102.062,101.8751,102.0433,648904.0
2018-06-25 11:50:00,109.22,109.24,109.1,109.11,51717.0,102.0433,102.062,101.9312,101.9405,51717.0
2018-06-25 11:55:00,109.11,109.21,109.07,109.08,51676.0,101.9405,102.0339,101.9031,101.9125,51676.0
2018-06-25 12:00:00,109.09,109.14,108.88,108.93,287800.0,101.9218,101.9685,101.7256,101.7723,287800.0
2018-06-25 12:05:00,108.93,108.97,108.69,108.71,166756.0,101.7723,101.8097,101.5481,101.5668,166756.0
2018-06-25 12:10:00,108.71,108.76,108.46,108.66,191522.0,101.5668,101.6135,101.3332,101.5201,191522.0
2018-06-25 12:15:00,108.66,108.78,108.6,108.77,83707.0,101.5201,101.6322,101.464,101.6228,83707.0
2018-06-25 12:20:00,108.77,108.88,108.66,108.88,95354.0,101.6228,101.7256,101.5201,101.7256,95354.0
2018-06-25 12:25:00,108.88,108.95,108.86,108.92,49421.0,101.7256,101.791,101.7069,101.763,49421.0
2018-06-25 12:30:00,108.92,108.99,108.86,108.98,99730.0,101.763,101.8284,101.7069,101.819,99730.0
2018-06-25 12:35:00,108.98,109.01,108.81,108.86,86812.0,101.819,101.8471,101.6602,101.7069,86812.0
2018-06-25 12:40:00,108.85,109.08,108.85,109.03,80074.0,101.6976,101.9125,101.6976,101.8658,80074.0
2018-06-25 12:45:00,109.02,109.03,108.87,108.91,105247.0,101.8564,101.8658,101.7163,101.7536,105247.0
2018-06-25 12:50:00,108.92,109.04,108.84,108.96,100256.0,101.763,101.8751,101.6882,101.8004,100256.0
2018-06-25 12:55:00,108.96,109.13,108.92,109.11,73016.0,101.8004,101.9592,101.763,101.9405,73016.0
2018-06-25 13:00:00,109.1,109.13,108.88,108.94,77205.0,101.9312,101.9592,101.7256,101.7817,77205.0
2018-06-25 13:05:00,108.95,109.03,108.92,108.99,44293.0,101.791,101.8658,101.763,101.8284,44293.0
2018-06-25 13:10:00,109.01,109.03,108.84,108.84,70109.0,101.8471,101.8658,101.6882,101.6882,70109.0
2018-06-25 13:15:00,108.84,108.87,108.71,108.79,49619.0,101.6882,101.7163,101.5668,101.6415,49619.0
2018-06-25 13:20:00,108.78,108.83,108.68,108.7,102132.0,101.6322,101.6789,101.5387,101.5574,102132.0
2018-06-25 13:25:00,108.69,108.88,108.68,108.81,87865.0,101.5481,101.7256,101.5387,101.6602,87865.0
2018-06-25 13:30:00,108.82,108.96,108.81,108.94,56942.0,101.6696,101.8004,101.6602,101.7817,56942.0
2018-06-25 13:35:00,108.94,109.01,108.87,109.01,61582.0,101.7817,101.8471,101.7163,101.8471,61582.0
2018-06-25 13:40:00,109.01,109.12,108.97,109.12,45195.0,101.8471,101.9498,101.8097,101.9498,45195.0
2018-06-25 13:45:00,109.12,109.18,109.01,109.05,55997.0,101.9498,102.0059,101.8471,101.8844,55997.0
2018-06-25 13:50:00,109.05,109.06,108.94,108.96,55759.0,101.8844,101.8938,101.7817,101.8004,55759.0
2018-06-25 13:55:00,108.96,109.0,108.91,108.95,77974.0,101.8004,101.8377,101.7536,101.791,77974.0
2018-06-25 14:00:00,108.95,109.01,108.88,108.95,73099.0,101.791,101.8471,101.7256,101.791,73099.0
2018-06-25 14:05:00,108.96,109.0,108.91,108.91,75043.0,101.8004,101.8377,101.7536,101.7536,75043.0
2018-06-25 14:10:00,108.92,108.96,108.86,108.9,40759.0,101.763,101.8004,101.7069,101.7443,40759.0
2018-06-25 14:15:00,108.91,108.96,108.85,108.87,42663.0,101.7536,101.8004,101.6976,101.7163,42663.0
2018-06-25 14:20:00,108.87,108.88,108.81,108.81,66001.0,101.7163,101.7256,101.6602,101.6602,66001.0
2018-06-25 14:25:00,108.82,108.82,108.78,108.81,36980.0,101.6696,101.6696,101.6322,101.6602,36980.0
2018-06-25 14:30:00,108.81,108.82,108.64,108.66,67063.0,101.6602,101.6696,101.5014,101.5201,67063.0
2018-06-25 14:35:00,108.66,108.68,108.49,108.49,88112.0,101.5201,101.5387,101.3612,101.3612,88112.0
2018-06-25 14:40:00,108.49,108.57,108.48,108.55,65191.0,101.3612,101.436,101.3519,101.4173,65191.0
2018-06-25 14:45:00,108.55,108.55,108.43,108.45,66844.0,101.4173,101.4173,101.3052,101.3239,66844.0
2018-06-25 14:50:00,108.44,108.45,108.27,108.28,85321.0,101.3145,101.3239,101.1557,101.165,85321.0
2018-06-25 14:55:00,108.28,108.47,108.28,108.47,126236.0,101.165,101.3425,101.165,101.3425,126236.0
2018-06-25 15:00:00,108.46,108.51,108.45,108.49,58994.0,101.3332,101.3799,101.3239,101.3612,58994.0
2018-06-25 15:05:00,108.5,108.5,108.33,108.34,56628.0,101.3706,101.3706,101.2117,101.2211,56628.0
2018-06-25 15:10:00,108.34,108.53,108.29,108.3,101465.0,101.2211,101.3986,101.1744,101.1837,101465.0
2018-06-25 15:15:00,108.3,108.56,108.29,108.53,126633.0,101.1837,101.4266,101.1744,101.3986,126633.0
2018-06-25 15:20:00,108.54,108.6,108.44,108.52,72375.0,101.4079,101.464,101.3145,101.3893,72375.0
2018-06-25 15:25:00,108.53,108.56,108.45,108.45,123998.0,101.3986,101.4266,101.3239,101.3239,123998.0
2018-06-25 15:30:00,108.46,108.6,108.34,108.6,165421.0,101.3332,101.464,101.2211,101.464,165421.0
2018-06-25 15:35:00,108.6,108.95,108.55,108.9,281995.0,101.464,101.791,101.4173,101.7443,281995.0
2018-06-25 15:40:00,108.89,109.06,108.84,108.88,162573.0,101.735,101.8938,101.6882,101.7256,162573.0
2018-06-25 15:45:00,108.88,108.91,108.78,108.88,262627.0,101.7256,101.7536,101.6322,101.7256,262627.0
2018-06-25 15:50:00,108.87,109.01,108.81,108.98,214688.0,101.7163,101.8471,101.6602,101.819,214688.0
2018-06-25 15:55:00,108.99,109.1,108.86,108.9,762665.0,101.8284,101.9312,101.7069,101.7443,762665.0
2018-06-26 09:30:00,109.31,109.46,109.13,109.14,191929.0,102.1274,102.2675,101.9592,101.9685,191929.0
2018-06-26 09:35:00,109.12,109.21,109.0,109.13,168746.0,101.9498,102.0339,101.8377,101.9592,168746.0
2018-06-26 09:40:00,109.1,109.58,109.09,109.51,128041.0,101.9312,102.3796,101.9218,102.3142,128041.0
2018-06-26 09:45:00,109.51,109.52,109.34,109.51,94564.0,102.3142,102.3236,102.1554,102.3142,94564.0
2018-06-26 09:50:00,109.5,109.53,109.31,109.4,89539.0,102.3049,102.3329,102.1274,102.2114,89539.0
2018-06-26 09:55:00,109.41,109.5,109.32,109.5,91572.0,102.2208,102.3049,102.1367,102.3049,91572.0
2018-06-26 10:00:00,109.49,109.63,109.42,109.55,73479.0,102.2955,102.4263,102.2301,102.3516,73479.0
2018-06-26 10:05:00,109.54,109.63,109.5,109.53,119372.0,102.3422,102.4263,102.3049,102.3329,119372.0
2018-06-26 10:10:00,109.53,109.67,109.51,109.65,67996.0,102.3329,102.4637,102.3142,102.445,67996.0
2018-06-26 10:15:00,109.65,109.8,109.6,109.66,170546.0,102.445,102.5852,102.3983,102.4544,170546.0
2018-06-26 10:20:00,109.66,109.67,109.51,109.53,78814.0,102.4544,102.4637,102.3142,102.3329,78814.0
2018-06-26 10:25:00,109.54,109.56,109.42,109.42,52621.0,102.3422,102.3609,102.2301,102.2301,52621.0
2018-06-26 10:30:00,109.41,109.58,109.41,109.57,58936.0,102.2208,102.3796,102.2208,102.3703,58936.0
2018-06-26 10:35:00,109.56,109.56,109.36,109.44,59959.0,102.3609,102.3609,102.1741,102.2488,59959.0
2018-06-26 10:40:00,109.42,109.44,109.34,109.39,55633.0,102.2301,102.2488,102.1554,102.2021,55633.0
2018-06-26 10:45:00,109.4,109.4,109.16,109.32,77256.0,102.2114,102.2114,101.9872,102.1367,77256.0
2018-06-26 10:50:00,109.34,109.45,109.32,109.33,100241.0,102.1554,102.2582,102.1367,102.146,100241.0
2018-06-26 10:55:00,109.33,109.37,109.26,109.26,33863.0,102.146,102.1834,102.0806,102.0806,33863.0
2018-06-26 11:00:00,109.26,109.38,109.21,109.34,53257.0,102.0806,102.1928,102.0339,102.1554,53257.0
2018-06-26 11:05:00,109.35,109.41,109.3,109.4,37409.0,102.1647,102.2208,102.118,102.2114,37409.0
2018-06-26 11:10:00,109.4,109.49,109.39,109.43,61687.0,102.2114,102.2955,102.2021,102.2395,61687.0
2018-06-26 11:15:00,109.43,109.47,109.34,109.38,59998.0,102.2395,102.2768,102.1554,102.1928,59998.0
2018-06-26 11:20:00,109.37,109.47,109.37,109.46,35503.0,102.1834,102.2768,102.1834,102.2675,35503.0
2018-06-26 11:25:00,109.45,109.46,109.35,109.35,51247.0,102.2582,102.2675,102.1647,102.1647,51247.0
2018-06-26 11:30:00,109.36,109.4,109.3,109.39,47252.0,102.1741,102.2114,102.118,102.2021,47252.0
2018-06-26 11:35:00,109.39,109.44,109.3,109.38,76130.0,102.2021,102.2488,102.118,102.1928,76130.0
2018-06-26 11:40:00,109.38,109.5,109.37,109.4,33859.0,102.1928,102.3049,102.1834,102.2114,33859.0
2018-06-26 11:45:00,109.4,109.44,109.35,109.41,22055.0,102.2114,102.2488,102.1647,102.2208,22055.0
2018-06-26 11:50:00,109.41,109.49,109.37,109.43,17919.0,102.2208,102.2955,102.1834,102.2395,17919.0
2018-06-26 11:55:00,109.42,109.51,109.4,109.5,22914.0,102.2301,102.3142,102.2114,102.3049,22914.0
2018-06-26 12:00:00,109.5,109.63,109.5,109.6,39691.0,102.3049,102.4263,102.3049,102.3983,39691.0
2018-06-26 12:05:00,109.61,109.72,109.61,109.7,79451.0,102.4076,102.5104,102.4076,102.4917,79451.0
2018-06-26 12:10:00,109.7,109.81,109.69,109.78,25347.0,102.4917,102.5945,102.4824,102.5665,25347.0
2018-06-26 12:15:00,109.77,109.8,109.66,109.75,33470.0,102.5571,102.5852,102.4544,102.5384,33470.0
2018-06-26 12:20:00,109.74,109.76,109.7,109.71,25282.0,102.5291,102.5478,102.4917,102.5011,25282.0
2018-06-26 12:25:00,109.69,109.73,109.66,109.71,15952.0,102.4824,102.5198,102.4544,102.5011,15952.0
2018-06-26 12:30:00,109.71,109.8,109.71,109.76,17700.0,102.5011,102.5852,102.5011,102.5478,17700.0
2018-06-26 12:35:00,109.76,109.8,109.74,109.76,13338.0,102.5478,102.5852,102.5291,102.5478,13338.0
2018-06-26 12:40:00,109.76,109.87,109.7,109.71,53923.0,102.5478,102.6506,102.4917,102.5011,53923.0
2018-06-26 12:45:00,109.71,109.78,109.69,109.78,35440.0,102.5011,102.5665,102.4824,102.5665,35440.0
2018-06-26 12:50:00,109.78,109.79,109.72,109.78,23287.0,102.5665,102.5758,102.5104,102.5665,23287.0
2018-06-26 12:55:00,109.8,109.83,109.73,109.76,44967.0,102.5852,102.6132,102.5198,102.5478,44967.0
2018-06-26 13:00:00,109.78,109.88,109.75,109.84,27380.0,102.5665,102.6599,102.5384,102.6225,27380.0
2018-06-26 13:05:00,109.85,109.94,109.83,109.94,25868.0,102.6319,102.716,102.6132,102.716,25868.0
2018-06-26 13:10:00,109.94,109.96,109.91,109.94,18412.0,102.716,102.7346,102.6879,102.716,18412.0
2018-06-26 13:15:00,109.94,110.01,109.92,110.01,20602.0,102.716,102.7814,102.6973,102.7814,20602.0
2018-06-26 13:20:00,110.01,110.03,109.92,109.94,40680.0,102.7814,102.8,102.6973,102.716,40680.0
2018-06-26 13:25:00,109.94,109.97,109.9,109.95,15427.0,102.716,102.744,102.6786,102.7253,15427.0
2018-06-26 13:30:00,109.95,109.97,109.93,109.94,46888.0,102.7253,102.744,102.7066,102.716,46888.0
2018-06-26 13:35:00,109.94,110.03,109.94,110.02,40881.0,102.716,102.8,102.716,102.7907,40881.0
2018-06-26 13:40:00,110.01,110.01,109.88,109.88,54173.0,102.7814,102.7814,102.6599,102.6599,54173.0
2018-06-26 13:45:00,109.87,109.92,109.86,109.92,25780.0,102.6506,102.6973,102.6412,102.6973,25780.0
2018-06-26 13:50:00,109.91,109.91,109.82,109.83,24260.0,102.6879,102.6879,102.6038,102.6132,24260.0
2018-06-26 13:55:00,109.83,109.86,109.82,109.86,17436.0,102.6132,102.6412,102.6038,102.6412,17436.0
2018-06-26 14:00:00,109.87,109.91,109.83,109.83,25045.0,102.6506,102.6879,102.6132,102.6132,25045.0
2018-06-26 14:05:00,109.83,109.85,109.77,109.77,29498.0,102.6132,102.6319,102.5571,102.5571,29498.0
2018-06-26 14:10:00,109.78,109.83,109.78,109.81,20790.0,102.5665,102.6132,102.5665,102.5945,20790.0
2018-06-26 14:15:00,109.82,109.86,109.8,109.82,26714.0,102.6038,102.6412,102.5852,102.6038,26714.0
2018-06-26 14:20:00,109.82,109.85,109.81,109.83,30281.0,102.6038,102.6319,102.5945,102.6132,30281.0
2018-06-26 14:25:00,109.83,109.83,109.76,109.78,28381.0,102.6132,102.6132,102.5478,102.5665,28381.0
2018-06-26 14:30:00,109.77,109.88,109.76,109.86,29702.0,102.5571,102.6599,102.5478,102.6412,29702.0
2018-06-26 14:35:00,109.86,109.94,109.85,109.93,31429.0,102.6412,102.716,102.6319,102.7066,31429.0
2018-06-26 14:40:00,109.93,109.96,109.9,109.94,22047.0,102.7066,102.7346,102.6786,102.716,22047.0
2018-06-26 14:45:00,109.93,109.94,109.85,109.88,44211.0,102.7066,102.716,102.6319,102.6599,44211.0
2018-06-26 14:50:00,109.89,109.93,109.87,109.93,24512.0,102.6692,102.7066,102.6506,102.7066,24512.0
2018-06-26 14:55:00,109.93,109.94,109.84,109.87,20621.0,102.7066,102.716,102.6225,102.6506,20621.0
2018-06-26 15:00:00,109.86,109.89,109.82,109.84,59173.0,102.6412,102.6692,102.6038,102.6225,59173.0
2018-06-26 15:05:00,109.84,109.86,109.72,109.75,41712.0,102.6225,102.6412,102.5104,102.5384,41712.0
2018-06-26 15:10:00,109.75,109.78,109.72,109.76,22870.0,102.5384,102.5665,102.5104,102.5478,22870.0
2018-06-26 15:15:00,109.76,109.76,109.66,109.66,19888.0,102.5478,102.5478,102.4544,102.4544,19888.0
2018-06-26 15:20:00,109.65,109.73,109.64,109.7,29325.0,102.445,102.5198,102.4357,102.4917,29325.0
2018-06-26 15:25:00,109.7,109.74,109.66,109.68,29423.0,102.4917,102.5291,102.4544,102.473,29423.0
2018-06-26 15:30:00,109.67,109.88,109.66,109.87,103586.0,102.4637,102.6599,102.4544,102.6506,103586.0
2018-06-26 15:35:00,109.88,109.92,109.85,109.88,64312.0,102.6599,102.6973,102.6319,102.6599,64312.0
2018-06-26 15:40:00,109.88,109.92,109.85,109.86,37749.0,102.6599,102.6973,102.6319,102.6412,37749.0
2018-06-26 15:45:00,109.86,109.86,109.7,109.71,88602.0,102.6412,102.6412,102.4917,102.5011,88602.0
2018-06-26 15:50:00,109.71,109.71,109.61,109.65,200604.0,102.5011,102.5011,102.4076,102.445,200604.0
2018-06-26 15:55:00,109.65,109.73,109.62,109.67,229833.0,102.445,102.5198,102.417,102.4637,229833.0
2018-06-27 09:30:00,110.12,110.29,109.95,110.06,160608.0,102.8841,103.043,102.7253,102.8281,160608.0
2018-06-27 09:35:00,110.06,110.11,109.97,110.01,164316.0,102.8281,102.8748,102.744,102.7814,164316.0
2018-06-27 09:40:00,110.01,110.1,109.91,110.04,220044.0,102.7814,102.8654,102.6879,102.8094,220044.0
2018-06-27 09:45:00,110.04,110.24,109.99,110.18,113066.0,102.8094,102.9962,102.7627,102.9402,113066.0
2018-06-27 09:50:00,110.18,110.33,110.18,110.33,64983.0,102.9402,103.0803,102.9402,103.0803,64983.0
2018-06-27 09:55:00,110.33,110.34,110.25,110.3,35559.0,103.0803,103.0897,103.0056,103.0523,35559.0
2018-06-27 10:00:00,110.29,110.32,110.21,110.23,50103.0,103.043,103.071,102.9682,102.9869,50103.0
2018-06-27 10:05:00,110.24,110.26,110.17,110.24,53770.0,102.9962,103.0149,102.9308,102.9962,53770.0
2018-06-27 10:10:00,110.25,110.41,110.25,110.38,58717.0,103.0056,103.1551,103.0056,103.127,58717.0
2018-06-27 10:15:00,110.38,110.46,110.37,110.38,26682.0,103.127,103.2018,103.1177,103.127,26682.0
2018-06-27 10:20:00,110.38,110.43,110.36,110.36,42336.0,103.127,103.1738,103.1084,103.1084,42336.0
2018-06-27 10:25:00,110.36,110.39,110.27,110.27,53285.0,103.1084,103.1364,103.0243,103.0243,53285.0
2018-06-27 10:30:00,110.27,110.34,110.26,110.26,63265.0,103.0243,103.0897,103.0149,103.0149,63265.0
2018-06-27 10:35:00,110.26,110.49,110.26,110.48,83982.0,103.0149,103.2298,103.0149,103.2205,83982.0
2018-06-27 10:40:00,110.49,110.52,110.41,110.42,52749.0,103.2298,103.2578,103.1551,103.1644,52749.0
2018-06-27 10:45:00,110.43,110.43,110.31,110.34,35642.0,103.1738,103.1738,103.0616,103.0897,35642.0
2018-06-27 10:50:00,110.35,110.38,110.28,110.32,42117.0,103.099,103.127,103.0336,103.071,42117.0
2018-06-27 10:55:00,110.33,110.36,110.27,110.27,40509.0,103.0803,103.1084,103.0243,103.0243,40509.0
2018-06-27 11:00:00,110.26,110.3,110.14,110.15,69241.0,103.0149,103.0523,102.9028,102.9122,69241.0
2018-06-27 11:05:00,110.14,110.14,109.92,110.03,169135.0,102.9028,102.9028,102.6973,102.8,169135.0
2018-06-27 11:10:00,110.02,110.06,109.86,109.96,137619.0,102.7907,102.8281,102.6412,102.7346,137619.0
2018-06-27 11:15:00,109.95,110.01,109.87,110.01,85253.0,102.7253,102.7814,102.6506,102.7814,85253.0
2018-06-27 11:20:00,110.01,110.08,109.89,109.89,98001.0,102.7814,102.8468,102.6692,102.6692,98001.0
2018-06-27 11:25:00,109.89,109.89,109.68,109.72,80464.0,102.6692,102.6692,102.473,102.5104,80464.0
2018-06-27 11:30:00,109.72,109.8,109.58,109.79,144796.0,102.5104,102.5852,102.3796,102.5758,144796.0
2018-06-27 11:35:00,109.79,109.9,109.77,109.86,53487.0,102.5758,102.6786,102.5571,102.6412,53487.0
2018-06-27 11:40:00,109.87,109.87,109.78,109.84,54770.0,102.6506,102.6506,102.5665,102.6225,54770.0
2018-06-27 11:45:00,109.84,110.06,109.84,110.03,46183.0,102.6225,102.8281,102.6225,102.8,46183.0
2018-06-27 11:50:00,110.03,110.03,109.94,110.0,33587.0,102.8,102.8,102.716,102.772,33587.0
2018-06-27 11:55:00,110.01,110.04,109.94,109.99,37516.0,102.7814,102.8094,102.716,102.7627,37516.0
2018-06-27 12:00:00,109.99,110.09,109.95,110.06,36459.0,102.7627,102.8561,102.7253,102.8281,36459.0
2018-06-27 12:05:00,110.06,110.08,110.03,110.04,23950.0,102.8281,102.8468,102.8,102.8094,23950.0
2018-06-27 12:10:00,110.05,110.06,109.97,110.04,27167.0,102.8187,102.8281,102.744,102.8094,27167.0
2018-06-27 12:15:00,110.04,110.11,110.0,110.09,43362.0,102.8094,102.8748,102.772,102.8561,43362.0
2018-06-27 12:20:00,110.08,110.1,109.94,109.95,29168.0,102.8468,102.8654,102.716,102.7253,29168.0
2018-06-27 12:25:00,109.95,109.97,109.86,109.86,27173.0,102.7253,102.744,102.6412,102.6412,27173.0
2018-06-27 12:30:00,109.87,109.89,109.8,109.81,31975.0,102.6506,102.6692,102.5852,102.5945,31975.0
2018-06-27 12:35:00,109.81,109.81,109.63,109.73,55279.0,102.5945,102.5945,102.4263,102.5198,55279.0
2018-06-27 12:40:00,109.72,109.73,109.55,109.56,50472.0,102.5104,102.5198,102.3516,102.3609,50472.0
2018-06-27 12:45:00,109.56,109.69,109.49,109.69,32480.0,102.3609,102.4824,102.2955,102.4824,32480.0
2018-06-27 12:50:00,109.69,109.75,109.59,109.59,28513.0,102.4824,102.5384,102.389,102.389,28513.0
2018-06-27 12:55:00,109.6,109.7,109.5,109.5,49173.0,102.3983,102.4917,102.3049,102.3049,49173.0
2018-06-27 13:00:00,109.5,109.62,109.48,109.6,63936.0,102.3049,102.417,102.2862,102.3983,63936.0
2018-06-27 13:05:00,109.6,109.6,109.3,109.32,59835.0,102.3983,102.3983,102.118,102.1367,59835.0
2018-06-27 13:10:00,109.33,109.37,109.21,109.22,58617.0,102.146,102.1834,102.0339,102.0433,58617.0
2018-06-27 13:15:00,109.22,109.25,108.9,108.91,119461.0,102.0433,102.0713,101.7443,101.7536,119461.0
2018-06-27 13:20:00,108.91,109.22,108.89,109.15,120960.0,101.7536,102.0433,101.735,101.9779,120960.0
2018-06-27 13:25:00,109.15,109.18,109.07,109.12,59885.0,101.9779,102.0059,101.9031,101.9498,59885.0
2018-06-27 13:30:00,109.11,109.21,108.99,109.21,56487.0,101.9405,102.0339,101.8284,102.0339,56487.0
2018-06-27 13:35:00,109.22,109.23,109.13,109.18,66520.0,102.0433,102.0526,101.9592,102.0059,66520.0
2018-06-27 13:40:00,109.17,109.31,109.14,109.25,51929.0,101.9966,102.1274,101.9685,102.0713,51929.0
2018-06-27 13:45:00,109.25,109.26,108.97,108.97,83340.0,102.0713,102.0806,101.8097,101.8097,83340.0
2018-06-27 13:50:00,108.96,108.96,108.8,108.92,83513.0,101.8004,101.8004,101.6509,101.763,83513.0
2018-06-27 13:55:00,108.92,109.03,108.79,108.98,86873.0,101.763,101.8658,101.6415,101.819,86873.0
2018-06-27 14:00:00,108.97,109.1,108.92,109.04,58223.0,101.8097,101.9312,101.763,101.8751,58223.0
2018-06-27 14:05:00,109.04,109.07,108.82,108.85,56067.0,101.8751,101.9031,101.6696,101.6976,56067.0
2018-06-27 14:10:00,108.85,108.91,108.8,108.86,69491.0,101.6976,101.7536,101.6509,101.7069,69491.0
2018-06-27 14:15:00,108.85,109.0,108.75,108.95,90802.0,101.6976,101.8377,101.6042,101.791,90802.0
2018-06-27 14:20:00,108.95,109.08,108.95,108.98,76187.0,101.791,101.9125,101.791,101.819,76187.0
2018-06-27 14:25:00,108.98,109.06,108.9,108.9,82152.0,101.819,101.8938,101.7443,101.7443,82152.0
2018-06-27 14:30:00,108.9,109.0,108.83,108.86,59509.0,101.7443,101.8377,101.6789,101.7069,59509.0
2018-06-27 14:35:00,108.87,109.07,108.87,109.06,66830.0,101.7163,101.9031,101.7163,101.8938,66830.0
2018-06-27 14:40:00,109.06,109.08,108.99,109.0,29775.0,101.8938,101.9125,101.8284,101.8377,29775.0
2018-06-27 14:45:00,109.0,109.08,108.89,108.9,55585.0,101.8377,101.9125,101.735,101.7443,55585.0
2018-06-27 14:50:00,108.91,108.92,108.71,108.71,90476.0,101.7536,101.763,101.5668,101.5668,90476.0
2018-06-27 14:55:00,108.71,108.75,108.64,108.7,56870.0,101.5668,101.6042,101.5014,101.5574,56870.0
2018-06-27 15:00:00,108.71,108.73,108.59,108.69,92746.0,101.5668,101.5855,101.4547,101.5481,92746.0
2018-06-27 15:05:00,108.69,108.72,108.51,108.54,55073.0,101.5481,101.5761,101.3799,101.4079,55073.0
2018-06-27 15:10:00,108.54,108.62,108.41,108.48,82773.0,101.4079,101.4827,101.2865,101.3519,82773.0
2018-06-27 15:15:00,108.48,108.58,108.4,108.56,141999.0,101.3519,101.4453,101.2771,101.4266,141999.0
2018-06-27 15:20:00,108.56,108.7,108.54,108.7,63506.0,101.4266,101.5574,101.4079,101.5574,63506.0
2018-06-27 15:25:00,108.69,108.93,108.64,108.88,84545.0,101.5481,101.7723,101.5014,101.7256,84545.0
2018-06-27 15:30:00,108.88,108.93,108.79,108.81,57699.0,101.7256,101.7723,101.6415,101.6602,57699.0
2018-06-27 15:35:00,108.8,108.8,108.66,108.71,77634.0,101.6509,101.6509,101.5201,101.5668,77634.0
2018-06-27 15:40:00,108.7,108.89,108.69,108.75,109909.0,101.5574,101.735,101.5481,101.6042,109909.0
2018-06-27 15:45:00,108.74,108.74,108.44,108.45,233356.0,101.5948,101.5948,101.3145,101.3239,233356.0
2018-06-27 15:50:00,108.44,108.51,108.33,108.44,215198.0,101.3145,101.3799,101.2117,101.3145,215198.0
2018-06-27 15:55:00,108.44,108.55,108.24,108.28,571006.0,101.3145,101.4173,101.1277,101.165,571006.0
2018-06-28 09:30:00,108.37,108.55,108.17,108.38,103650.0,101.2491,101.4173,101.0623,101.2585,103650.0
2018-06-28 09:35:00,108.35,108.55,108.25,108.41,90751.0,101.2304,101.4173,101.137,101.2865,90751.0
2018-06-28 09:40:00,108.41,108.58,108.29,108.3,116150.0,101.2865,101.4453,101.1744,101.1837,116150.0
2018-06-28 09:45:00,108.3,108.31,108.03,108.08,182393.0,101.1837,101.1931,100.9315,100.9782,182393.0
2018-06-28 09:50:00,108.07,108.54,107.98,108.5,206546.0,100.9688,101.4079,100.8847,101.3706,206546.0
2018-06-28 09:55:00,108.51,108.67,108.4,108.5,200731.0,101.3799,101.5294,101.2771,101.3706,200731.0
2018-06-28 10:00:00,108.51,108.7,108.4,108.44,116808.0,101.3799,101.5574,101.2771,101.3145,116808.0
2018-06-28 10:05:00,108.46,108.57,108.34,108.34,156161.0,101.3332,101.436,101.2211,101.2211,156161.0
2018-06-28 10:10:00,108.34,108.4,108.08,108.17,183068.0,101.2211,101.2771,100.9782,101.0623,183068.0
2018-06-28 10:15:00,108.13,108.24,108.01,108.05,182669.0,101.0249,101.1277,100.9128,100.9501,182669.0
2018-06-28 10:20:00,108.03,108.2,107.95,108.18,114276.0,100.9315,101.0903,100.8567,101.0716,114276.0
2018-06-28 10:25:00,108.18,108.33,108.04,108.11,143286.0,101.0716,101.2117,100.9408,101.0062,143286.0
2018-06-28 10:30:00,108.11,108.12,107.89,107.89,124784.0,101.0062,101.0155,100.8007,100.8007,124784.0
2018-06-28 10:35:00,107.89,108.08,107.8,108.08,109333.0,100.8007,100.9782,100.7166,100.9782,109333.0
2018-06-28 10:40:00,108.08,108.23,107.93,108.21,88937.0,100.9782,101.1183,100.838,101.0996,88937.0
2018-06-28 10:45:00,108.22,108.26,108.1,108.1,37717.0,101.109,101.1463,100.9969,100.9969,37717.0
2018-06-28 10:50:00,108.1,108.35,107.95,108.26,117393.0,100.9969,101.2304,100.8567,101.1463,117393.0
2018-06-28 10:55:00,108.25,108.42,108.21,108.41,98092.0,101.137,101.2958,101.0996,101.2865,98092.0
2018-06-28 11:00:00,108.42,108.49,108.28,108.35,112046.0,101.2958,101.3612,101.165,101.2304,112046.0
2018-06-28 11:05:00,108.34,108.42,108.26,108.41,67609.0,101.2211,101.2958,101.1463,101.2865,67609.0
2018-06-28 11:10:00,108.4,108.42,108.23,108.31,107659.0,101.2771,101.2958,101.1183,101.1931,107659.0
2018-06-28 11:15:00,108.31,108.37,108.25,108.34,78438.0,101.1931,101.2491,101.137,101.2211,78438.0
2018-06-28 11:20:00,108.35,108.45,108.23,108.41,70085.0,101.2304,101.3239,101.1183,101.2865,70085.0
2018-06-28 11:25:00,108.42,108.61,108.42,108.55,100072.0,101.2958,101.4733,101.2958,101.4173,100072.0
2018-06-28 11:30:00,108.57,108.67,108.53,108.54,68537.0,101.436,101.5294,101.3986,101.4079,68537.0
2018-06-28 11:35:00,108.55,108.73,108.52,108.71,131213.0,101.4173,101.5855,101.3893,101.5668,131213.0
2018-06-28 11:40:00,108.7,108.72,108.56,108.64,56914.0,101.5574,101.5761,101.4266,101.5014,56914.0
2018-06-28 11:45:00,108.63,108.68,108.51,108.52,48747.0,101.492,101.5387,101.3799,101.3893,48747.0
2018-06-28 11:50:00,108.53,108.59,108.5,108.54,31698.0,101.3986,101.4547,101.3706,101.4079,31698.0
2018-06-28 11:55:00,108.53,108.62,108.47,108.56,30926.0,101.3986,101.4827,101.3425,101.4266,30926.0
2018-06-28 12:00:00,108.56,108.63,108.53,108.58,41720.0,101.4266,101.492,101.3986,101.4453,41720.0
2018-06-28 12:05:00,108.59,108.6,108.34,108.38,61273.0,101.4547,101.464,101.2211,101.2585,61273.0
2018-06-28 12:10:00,108.38,108.41,108.34,108.4,47191.0,101.2585,101.2865,101.2211,101.2771,47191.0
2018-06-28 12:15:00,108.38,108.45,108.37,108.41,34216.0,101.2585,101.3239,101.2491,101.2865,34216.0
2018-06-28 12:20:00,108.4,108.41,108.2,108.28,81911.0,101.2771,101.2865,101.0903,101.165,81911.0
2018-06-28 12:25:00,108.27,108.37,108.21,108.36,34948.0,101.1557,101.2491,101.0996,101.2398,34948.0
2018-06-28 12:30:00,108.36,108.41,108.33,108.38,38446.0,101.2398,101.2865,101.2117,101.2585,38446.0
2018-06-28 12:35:00,108.39,108.44,108.31,108.42,32398.0,101.2678,101.3145,101.1931,101.2958,32398.0
2018-06-28 12:40:00,108.4,108.43,108.31,108.41,17306.0,101.2771,101.3052,101.1931,101.2865,17306.0
2018-06-28 12:45:00,108.4,108.46,108.3,108.46,38102.0,101.2771,101.3332,101.1837,101.3332,38102.0
2018-06-28 12:50:00,108.46,108.58,108.46,108.5,39412.0,101.3332,101.4453,101.3332,101.3706,39412.0
2018-06-28 12:55:00,108.51,108.59,108.49,108.53,19532.0,101.3799,101.4547,101.3612,101.3986,19532.0
2018-06-28 13:00:00,108.54,108.56,108.51,108.53,23223.0,101.4079,101.4266,101.3799,101.3986,23223.0
2018-06-28 13:05:00,108.54,108.59,108.48,108.5,20245.0,101.4079,101.4547,101.3519,101.3706,20245.0
2018-06-28 13:10:00,108.51,108.53,108.47,108.5,13116.0,101.3799,101.3986,101.3425,101.3706,13116.0
2018-06-28 13:15:00,108.5,108.65,108.5,108.57,39898.0,101.3706,101.5107,101.3706,101.436,39898.0
2018-06-28 13:20:00,108.57,108.74,108.56,108.67,19845.0,101.436,101.5948,101.4266,101.5294,19845.0
2018-06-28 13:25:00,108.67,108.71,108.65,108.67,23924.0,101.5294,101.5668,101.5107,101.5294,23924.0
2018-06-28 13:30:00,108.68,108.74,108.65,108.71,26258.0,101.5387,101.5948,101.5107,101.5668,26258.0
2018-06-28 13:35:00,108.71,108.74,108.62,108.65,34261.0,101.5668,101.5948,101.4827,101.5107,34261.0
2018-06-28 13:40:00,108.66,108.76,108.65,108.7,30548.0,101.5201,101.6135,101.5107,101.5574,30548.0
2018-06-28 13:45:00,108.69,108.69,108.6,108.64,16845.0,101.5481,101.5481,101.464,101.5014,16845.0
2018-06-28 13:50:00,108.65,108.77,108.64,108.74,25367.0,101.5107,101.6228,101.5014,101.5948,25367.0
2018-06-28 13:55:00,108.73,108.78,108.73,108.76,24166.0,101.5855,101.6322,101.5855,101.6135,24166.0
2018-06-28 14:00:00,108.76,108.86,108.73,108.85,21302.0,101.6135,101.7069,101.5855,101.6976,21302.0
2018-06-28 14:05:00,108.84,108.88,108.8,108.81,50086.0,101.6882,101.7256,101.6509,101.6602,50086.0
2018-06-28 14:10:00,108.82,108.84,108.74,108.74,31633.0,101.6696,101.6882,101.5948,101.5948,31633.0
2018-06-28 14:15:00,108.74,108.83,108.74,108.81,27864.0,101.5948,101.6789,101.5948,101.6602,27864.0
2018-06-28 14:20:00,108.81,108.96,108.81,108.92,67089.0,101.6602,101.8004,101.6602,101.763,67089.0
2018-06-28 14:25:00,108.93,108.95,108.87,108.95,36924.0,101.7723,101.791,101.7163,101.791,36924.0
2018-06-28 14:30:00,108.95,108.96,108.88,108.9,43975.0,101.791,101.8004,101.7256,101.7443,43975.0
2018-06-28 14:35:00,108.9,108.95,108.86,108.92,33054.0,101.7443,101.791,101.7069,101.763,33054.0
2018-06-28 14:40:00,108.93,109.01,108.92,108.97,25087.0,101.7723,101.8471,101.763,101.8097,25087.0
2018-06-28 14:45:00,108.97,109.07,108.95,109.07,79089.0,101.8097,101.9031,101.791,101.9031,79089.0
2018-06-28 14:50:00,109.07,109.21,109.05,109.19,40118.0,101.9031,102.0339,101.8844,102.0152,40118.0
2018-06-28 14:55:00,109.19,109.25,109.13,109.24,55142.0,102.0152,102.0713,101.9592,102.062,55142.0
2018-06-28 15:00:00,109.23,109.25,109.16,109.16,49531.0,102.0526,102.0713,101.9872,101.9872,49531.0
2018-06-28 15:05:00,109.16,109.28,109.15,109.21,55957.0,101.9872,102.0993,101.9779,102.0339,55957.0
2018-06-28 15:10:00,109.21,109.34,109.21,109.33,38806.0,102.0339,102.1554,102.0339,102.146,38806.0
2018-06-28 15:15:00,109.33,109.34,109.27,109.33,54586.0,102.146,102.1554,102.09,102.146,54586.0
2018-06-28 15:20:00,109.33,109.36,109.27,109.27,35837.0,102.146,102.1741,102.09,102.09,35837.0
2018-06-28 15:25:00,109.27,109.31,109.16,109.16,38597.0,102.09,102.1274,101.9872,101.9872,38597.0
2018-06-28 15:30:00,109.18,109.2,109.08,109.08,57342.0,102.0059,102.0246,101.9125,101.9125,57342.0
2018-06-28 15:35:00,109.09,109.16,109.08,109.13,59675.0,101.9218,101.9872,101.9125,101.9592,59675.0
2018-06-28 15:40:00,109.13,109.2,109.12,109.14,51168.0,101.9592,102.0246,101.9498,101.9685,51168.0
2018-06-28 15:45:00,109.14,109.19,109.1,109.19,60353.0,101.9685,102.0152,101.9312,102.0152,60353.0
2018-06-28 15:50:00,109.18,109.19,109.04,109.09,132403.0,102.0059,102.0152,101.8751,101.9218,132403.0
2018-06-28 15:55:00,109.09,109.15,109.05,109.11,256801.0,101.9218,101.9779,101.8844,101.9405,256801.0
2018-06-29 09:30:00,109.9,110.2,109.85,110.1,112956.0,102.6786,102.9589,102.6319,102.8654,112956.0
2018-06-29 09:35:00,110.08,110.19,110.02,110.17,154272.0,102.8468,102.9495,102.7907,102.9308,154272.0
2018-06-29 09:40:00,110.11,110.35,110.11,110.28,314293.0,102.8748,103.099,102.8748,103.0336,314293.0
2018-06-29 09:45:00,110.29,110.31,110.21,110.26,67470.0,103.043,103.0616,102.9682,103.0149,67470.0
2018-06-29 09:50:00,110.27,110.28,110.09,110.21,127090.0,103.0243,103.0336,102.8561,102.9682,127090.0
2018-06-29 09:55:00,110.21,110.24,110.08,110.13,63715.0,102.9682,102.9962,102.8468,102.8935,63715.0
2018-06-29 10:00:00,110.13,110.29,110.1,110.2,88485.0,102.8935,103.043,102.8654,102.9589,88485.0
2018-06-29 10:05:00,110.2,110.23,110.1,110.11,58351.0,102.9589,102.9869,102.8654,102.8748,58351.0
2018-06-29 10:10:00,110.12,110.18,110.01,110.12,60379.0,102.8841,102.9402,102.7814,102.8841,60379.0
2018-06-29 10:15:00,110.13,110.14,110.04,110.14,54905.0,102.8935,102.9028,102.8094,102.9028,54905.0
2018-06-29 10:20:00,110.14,110.19,110.08,110.19,35558.0,102.9028,102.9495,102.8468,102.9495,35558.0
2018-06-29 10:25:00,110.17,110.19,110.03,110.06,36176.0,102.9308,102.9495,102.8,102.8281,36176.0
2018-06-29 10:30:00,110.06,110.17,109.98,110.04,71464.0,102.8281,102.9308,102.7533,102.8094,71464.0
2018-06-29 10:35:00,110.04,110.12,110.03,110.05,69564.0,102.8094,102.8841,102.8,102.8187,69564.0
2018-06-29 10:40:00,110.06,110.07,110.01,110.05,47040.0,102.8281,102.8374,102.7814,102.8187,47040.0
2018-06-29 10:45:00,110.06,110.1,110.01,110.07,65558.0,102.8281,102.8654,102.7814,102.8374,65558.0
2018-06-29 10:50:00,110.06,110.15,110.02,110.15,40503.0,102.8281,102.9122,102.7907,102.9122,40503.0
2018-06-29 10:55:00,110.16,110.26,110.14,110.16,41027.0,102.9215,103.0149,102.9028,102.9215,41027.0
2018-06-29 11:00:00,110.15,110.22,110.1,110.12,53887.0,102.9122,102.9776,102.8654,102.8841,53887.0
2018-06-29 11:05:00,110.13,110.25,110.13,110.23,42213.0,102.8935,103.0056,102.8935,102.9869,42213.0
2018-06-29 11:10:00,110.22,110.27,110.16,110.17,67458.0,102.9776,103.0243,102.9215,102.9308,67458.0
2018-06-29 11:15:00,110.16,110.19,110.11,110.14,38761.0,102.9215,102.9495,102.8748,102.9028,38761.0
2018-06-29 11:20:00,110.14,110.18,110.09,110.11,30024.0,102.9028,102.9402,102.8561,102.8748,30024.0
2018-06-29 11:25:00,110.11,110.19,110.09,110.12,52715.0,102.8748,102.9495,102.8561,102.8841,52715.0
2018-06-29 11:30:00,110.12,110.14,110.01,110.03,43023.0,102.8841,102.9028,102.7814,102.8,43023.0
2018-06-29 11:35:00,110.04,110.14,110.03,110.04,53519.0,102.8094,102.9028,102.8,102.8094,53519.0
2018-06-29 11:40:00,110.05,110.1,109.99,109.99,53152.0,102.8187,102.8654,102.7627,102.7627,53152.0
2018-06-29 11:45:00,109.99,110.07,109.97,110.0,28380.0,102.7627,102.8374,102.744,102.772,28380.0
2018-06-29 11:50:00,110.0,110.02,109.84,109.85,42050.0,102.772,102.7907,102.6225,102.6319,42050.0
2018-06-29 11:55:00,109.85,109.87,109.76,109.87,78913.0,102.6319,102.6506,102.5478,102.6506,78913.0
2018-06-29 12:00:00,109.87,109.93,109.83,109.9,38001.0,102.6506,102.7066,102.6132,102.6786,38001.0
2018-06-29 12:05:00,109.91,110.04,109.9,109.99,73656.0,102.6879,102.8094,102.6786,102.7627,73656.0
2018-06-29 12:10:00,109.99,110.01,109.93,109.93,52872.0,102.7627,102.7814,102.7066,102.7066,52872.0
2018-06-29 12:15:00,109.93,110.03,109.93,110.01,21706.0,102.7066,102.8,102.7066,102.7814,21706.0
2018-06-29 12:20:00,110.0,110.07,109.98,110.0,30582.0,102.772,102.8374,102.7533,102.772,30582.0
2018-06-29 12:25:00,110.0,110.02,109.86,109.9,40425.0,102.772,102.7907,102.6412,102.6786,40425.0
2018-06-29 12:30:00,109.9,109.91,109.75,109.79,38223.0,102.6786,102.6879,102.5384,102.5758,38223.0
2018-06-29 12:35:00,109.78,109.87,109.78,109.86,12156.0,102.5665,102.6506,102.5665,102.6412,12156.0
2018-06-29 12:40:00,109.86,109.94,109.84,109.91,35429.0,102.6412,102.716,102.6225,102.6879,35429.0
2018-06-29 12:45:00,109.91,109.91,109.84,109.84,21562.0,102.6879,102.6879,102.6225,102.6225,21562.0
2018-06-29 12:50:00,109.84,109.87,109.76,109.78,39544.0,102.6225,102.6506,102.5478,102.5665,39544.0
2018-06-29 12:55:00,109.77,109.8,109.66,109.8,37205.0,102.5571,102.5852,102.4544,102.5852,37205.0
2018-06-29 13:00:00,109.8,109.87,109.78,109.87,49542.0,102.5852,102.6506,102.5665,102.6506,49542.0
2018-06-29 13:05:00,109.88,109.96,109.86,109.93,27932.0,102.6599,102.7346,102.6412,102.7066,27932.0
2018-06-29 13:10:00,109.93,109.97,109.92,109.97,13837.0,102.7066,102.744,102.6973,102.744,13837.0
2018-06-29 13:15:00,109.97,110.0,109.93,109.99,20964.0,102.744,102.772,102.7066,102.7627,20964.0
2018-06-29 13:20:00,109.99,110.02,109.96,109.98,17146.0,102.7627,102.7907,102.7346,102.7533,17146.0
2018-06-29 13:25:00,109.98,109.99,109.9,109.95,25103.0,102.7533,102.7627,102.6786,102.7253,25103.0
2018-06-29 13:30:00,109.95,109.95,109.86,109.94,34140.0,102.7253,102.7253,102.6412,102.716,34140.0
2018-06-29 13:35:00,109.95,110.0,109.91,109.94,23855.0,102.7253,102.772,102.6879,102.716,23855.0
2018-06-29 13:40:00,109.94,110.07,109.93,110.06,24022.0,102.716,102.8374,102.7066,102.8281,24022.0
2018-06-29 13:45:00,110.07,110.08,109.97,109.97,24251.0,102.8374,102.8468,102.744,102.744,24251.0
2018-06-29 13:50:00,109.97,109.99,109.95,109.96,17501.0,102.744,102.7627,102.7253,102.7346,17501.0
2018-06-29 13:55:00,109.95,109.95,109.88,109.93,42468.0,102.7253,102.7253,102.6599,102.7066,42468.0
2018-06-29 14:00:00,109.94,109.98,109.89,109.92,33726.0,102.716,102.7533,102.6692,102.6973,33726.0
2018-06-29 14:05:00,109.93,109.97,109.87,109.93,77324.0,102.7066,102.744,102.6506,102.7066,77324.0
2018-06-29 14:10:00,109.93,109.96,109.92,109.93,40167.0,102.7066,102.7346,102.6973,102.7066,40167.0
2018-06-29 14:15:00,109.93,109.99,109.9,109.95,62873.0,102.7066,102.7627,102.6786,102.7253,62873.0
2018-06-29 14:20:00,109.94,109.98,109.88,109.98,54347.0,102.716,102.7533,102.6599,102.7533,54347.0
2018-06-29 14:25:00,109.97,110.01,109.94,110.0,31184.0,102.744,102.7814,102.716,102.772,31184.0
2018-06-29 14:30:00,110.0,110.0,109.93,109.94,35603.0,102.772,102.772,102.7066,102.716,35603.0
2018-06-29 14:35:00,109.96,109.96,109.86,109.88,88396.0,102.7346,102.7346,102.6412,102.6599,88396.0
2018-06-29 14:40:00,109.88,109.9,109.8,109.88,57205.0,102.6599,102.6786,102.5852,102.6599,57205.0
2018-06-29 14:45:00,109.88,109.95,109.88,109.94,28018.0,102.6599,102.7253,102.6599,102.716,28018.0
2018-06-29 14:50:00,109.94,109.94,109.89,109.92,40848.0,102.716,102.716,102.6692,102.6973,40848.0
2018-06-29 14:55:00,109.92,110.01,109.91,109.99,48163.0,102.6973,102.7814,102.6879,102.7627,48163.0
2018-06-29 15:00:00,110.0,110.07,110.0,110.04,37214.0,102.772,102.8374,102.772,102.8094,37214.0
2018-06-29 15:05:00,110.05,110.05,109.93,109.93,46995.0,102.8187,102.8187,102.7066,102.7066,46995.0
2018-06-29 15:10:00,109.93,109.95,109.84,109.84,29278.0,102.7066,102.7253,102.6225,102.6225,29278.0
2018-06-29 15:15:00,109.84,109.86,109.76,109.77,33270.0,102.6225,102.6412,102.5478,102.5571,33270.0
2018-06-29 15:20:00,109.77,109.78,109.66,109.69,58397.0,102.5571,102.5665,102.4544,102.4824,58397.0
2018-06-29 15:25:00,109.69,109.83,109.67,109.77,59387.0,102.4824,102.6132,102.4637,102.5571,59387.0
2018-06-29 15:30:00,109.76,109.8,109.7,109.73,75542.0,102.5478,102.5852,102.4917,102.5198,75542.0
2018-06-29 15:35:00,109.73,109.76,109.67,109.68,81090.0,102.5198,102.5478,102.4637,102.473,81090.0
2018-06-29 15:40:00,109.68,109.73,109.63,109.68,105586.0,102.473,102.5198,102.4263,102.473,105586.0
2018-06-29 15:45:00,109.68,109.72,109.56,109.57,172641.0,102.473,102.5104,102.3609,102.3703,172641.0
2018-06-29 15:50:00,109.57,109.57,109.43,109.5,409934.0,102.3703,102.3703,102.2395,102.3049,409934.0
2018-06-29 15:55:00,109.5,109.51,109.28,109.29,663504.0,102.3049,102.3142,102.0993,102.1087,663504.0
2018-07-02 09:30:00,108.51,108.51,108.22,108.41,173240.0,101.3799,101.3799,101.109,101.2865,173240.0
2018-07-02 09:35:00,108.42,108.65,108.37,108.65,128460.0,101.2958,101.5107,101.2491,101.5107,128460.0
2018-07-02 09:40:00,108.64,108.7,108.45,108.47,105395.0,101.5014,101.5574,101.3239,101.3425,105395.0
2018-07-02 09:45:00,108.47,108.55,108.44,108.45,116764.0,101.3425,101.4173,101.3145,101.3239,116764.0
2018-07-02 09:50:00,108.45,108.55,108.35,108.54,98046.0,101.3239,101.4173,101.2304,101.4079,98046.0
2018-07-02 09:55:00,108.54,108.57,108.38,108.57,113154.0,101.4079,101.436,101.2585,101.436,113154.0
2018-07-02 10:00:00,108.55,108.75,108.5,108.71,131352.0,101.4173,101.6042,101.3706,101.5668,131352.0
2018-07-02 10:05:00,108.71,108.72,108.53,108.65,75636.0,101.5668,101.5761,101.3986,101.5107,75636.0
2018-07-02 10:10:00,108.66,108.67,108.34,108.39,94283.0,101.5201,101.5294,101.2211,101.2678,94283.0
2018-07-02 10:15:00,108.39,108.56,108.38,108.54,64067.0,101.2678,101.4266,101.2585,101.4079,64067.0
2018-07-02 10:20:00,108.55,108.63,108.48,108.63,96955.0,101.4173,101.492,101.3519,101.492,96955.0
2018-07-02 10:25:00,108.64,108.76,108.64,108.75,62739.0,101.5014,101.6135,101.5014,101.6042,62739.0
2018-07-02 10:30:00,108.75,108.83,108.71,108.79,74815.0,101.6042,101.6789,101.5668,101.6415,74815.0
2018-07-02 10:35:00,108.79,108.86,108.72,108.86,67259.0,101.6415,101.7069,101.5761,101.7069,67259.0
2018-07-02 10:40:00,108.86,108.91,108.74,108.86,97936.0,101.7069,101.7536,101.5948,101.7069,97936.0
2018-07-02 10:45:00,108.85,108.88,108.67,108.71,88786.0,101.6976,101.7256,101.5294,101.5668,88786.0
2018-07-02 10:50:00,108.72,108.75,108.67,108.68,39856.0,101.5761,101.6042,101.5294,101.5387,39856.0
2018-07-02 10:55:00,108.69,108.78,108.63,108.76,79315.0,101.5481,101.6322,101.492,101.6135,79315.0
2018-07-02 11:00:00,108.77,109.04,108.76,108.97,107613.0,101.6228,101.8751,101.6135,101.8097,107613.0
2018-07-02 11:05:00,108.97,108.98,108.87,108.93,50148.0,101.8097,101.819,101.7163,101.7723,50148.0
2018-07-02 11:10:00,108.93,108.94,108.69,108.7,54168.0,101.7723,101.7817,101.5481,101.5574,54168.0
2018-07-02 11:15:00,108.71,108.72,108.62,108.63,51734.0,101.5668,101.5761,101.4827,101.492,51734.0
2018-07-02 11:20:00,108.63,108.79,108.62,108.79,117586.0,101.492,101.6415,101.4827,101.6415,117586.0
2018-07-02 11:25:00,108.79,108.81,108.73,108.73,43829.0,101.6415,101.6602,101.5855,101.5855,43829.0
2018-07-02 11:30:00,108.73,108.73,108.59,108.64,62588.0,101.5855,101.5855,101.4547,101.5014,62588.0
2018-07-02 11:35:00,108.65,108.68,108.59,108.59,57469.0,101.5107,101.5387,101.4547,101.4547,57469.0
2018-07-02 11:40:00,108.6,108.61,108.51,108.55,58320.0,101.464,101.4733,101.3799,101.4173,58320.0
2018-07-02 11:45:00,108.55,108.6,108.52,108.53,43675.0,101.4173,101.464,101.3893,101.3986,43675.0
2018-07-02 11:50:00,108.53,108.58,108.48,108.57,48292.0,101.3986,101.4453,101.3519,101.436,48292.0
2018-07-02 11:55:00,108.57,108.62,108.55,108.57,66939.0,101.436,101.4827,101.4173,101.436,66939.0
2018-07-02 12:00:00,108.57,108.62,108.56,108.62,46936.0,101.436,101.4827,101.4266,101.4827,46936.0
2018-07-02 12:05:00,108.61,108.61,108.5,108.59,31563.0,101.4733,101.4733,101.3706,101.4547,31563.0
2018-07-02 12:10:00,108.6,108.6,108.5,108.5,169384.0,101.464,101.464,101.3706,101.3706,169384.0
2018-07-02 12:15:00,108.5,108.5,108.43,108.49,53984.0,101.3706,101.3706,101.3052,101.3612,53984.0
2018-07-02 12:20:00,108.49,108.58,108.49,108.54,39817.0,101.3612,101.4453,101.3612,101.4079,39817.0
2018-07-02 12:25:00,108.54,108.56,108.49,108.54,55728.0,101.4079,101.4266,101.3612,101.4079,55728.0
2018-07-02 12:30:00,108.54,108.63,108.52,108.62,49563.0,101.4079,101.492,101.3893,101.4827,49563.0
2018-07-02 12:35:00,108.62,108.65,108.55,108.57,43672.0,101.4827,101.5107,101.4173,101.436,43672.0
2018-07-02 12:40:00,108.57,108.6,108.53,108.56,34293.0,101.436,101.464,101.3986,101.4266,34293.0
2018-07-02 12:45:00,108.56,108.67,108.56,108.62,37486.0,101.4266,101.5294,101.4266,101.4827,37486.0
2018-07-02 12:50:00,108.62,108.68,108.61,108.64,31761.0,101.4827,101.5387,101.4733,101.5014,31761.0
2018-07-02 12:55:00,108.64,108.66,108.59,108.6,27462.0,101.5014,101.5201,101.4547,101.464,27462.0
2018-07-02 13:00:00,108.59,108.65,108.54,108.56,77470.0,101.4547,101.5107,101.4079,101.4266,77470.0
2018-07-02 13:05:00,108.56,108.56,108.42,108.48,75311.0,101.4266,101.4266,101.2958,101.3519,75311.0
2018-07-02 13:10:00,108.49,108.49,108.38,108.38,89562.0,101.3612,101.3612,101.2585,101.2585,89562.0
2018-07-02 13:15:00,108.39,108.43,108.33,108.4,55793.0,101.2678,101.3052,101.2117,101.2771,55793.0
2018-07-02 13:20:00,108.41,108.45,108.34,108.41,92811.0,101.2865,101.3239,101.2211,101.2865,92811.0
2018-07-02 13:25:00,108.41,108.43,108.3,108.3,39945.0,101.2865,101.3052,101.1837,101.1837,39945.0
2018-07-02 13:30:00,108.3,108.41,108.29,108.41,32777.0,101.1837,101.2865,101.1744,101.2865,32777.0
2018-07-02 13:35:00,108.4,108.52,108.39,108.52,32924.0,101.2771,101.3893,101.2678,101.3893,32924.0
2018-07-02 13:40:00,108.51,108.61,108.51,108.6,29530.0,101.3799,101.4733,101.3799,101.464,29530.0
2018-07-02 13:45:00,108.6,108.78,108.59,108.76,66825.0,101.464,101.6322,101.4547,101.6135,66825.0
2018-07-02 13:50:00,108.76,108.82,108.75,108.77,48550.0,101.6135,101.6696,101.6042,101.6228,48550.0
2018-07-02 13:55:00,108.78,108.82,108.76,108.79,46177.0,101.6322,101.6696,101.6135,101.6415,46177.0
2018-07-02 14:00:00,108.8,108.85,108.77,108.85,40214.0,101.6509,101.6976,101.6228,101.6976,40214.0
2018-07-02 14:05:00,108.85,108.97,108.85,108.89,57197.0,101.6976,101.8097,101.6976,101.735,57197.0
2018-07-02 14:10:00,108.88,108.98,108.84,108.95,87300.0,101.7256,101.819,101.6882,101.791,87300.0
2018-07-02 14:15:00,108.95,109.06,108.92,109.03,69816.0,101.791,101.8938,101.763,101.8658,69816.0
2018-07-02 14:20:00,109.03,109.06,108.94,109.04,55498.0,101.8658,101.8938,101.7817,101.8751,55498.0
2018-07-02 14:25:00,109.04,109.08,109.01,109.08,60223.0,101.8751,101.9125,101.8471,101.9125,60223.0
2018-07-02 14:30:00,109.09,109.18,109.08,109.09,50001.0,101.9218,102.0059,101.9125,101.9218,50001.0
2018-07-02 14:35:00,109.09,109.1,109.03,109.04,44825.0,101.9218,101.9312,101.8658,101.8751,44825.0
2018-07-02 14:40:00,109.04,109.05,108.98,109.05,36943.0,101.8751,101.8844,101.819,101.8844,36943.0
2018-07-02 14:45:00,109.05,109.07,108.97,109.02,44497.0,101.8844,101.9031,101.8097,101.8564,44497.0
2018-07-02 14:50:00,109.03,109.06,109.02,109.02,38538.0,101.8658,101.8938,101.8564,101.8564,38538.0
2018-07-02 14:55:00,109.03,109.03,108.9,108.9,41959.0,101.8658,101.8658,101.7443,101.7443,41959.0
2018-07-02 15:00:00,108.91,108.99,108.9,108.92,57425.0,101.7536,101.8284,101.7443,101.763,57425.0
2018-07-02 15:05:00,108.92,108.97,108.91,108.95,45215.0,101.763,101.8097,101.7536,101.791,45215.0
2018-07-02 15:10:00,108.94,109.05,108.93,108.97,57392.0,101.7817,101.8844,101.7723,101.8097,57392.0
2018-07-02 15:15:00,108.98,109.04,108.94,109.01,62750.0,101.819,101.8751,101.7817,101.8471,62750.0
2018-07-02 15:20:00,109.01,109.07,109.0,109.07,37007.0,101.8471,101.9031,101.8377,101.9031,37007.0
2018-07-02 15:25:00,109.07,109.17,109.05,109.14,76020.0,101.9031,101.9966,101.8844,101.9685,76020.0
2018-07-02 15:30:00,109.14,109.15,109.05,109.08,68247.0,101.9685,101.9779,101.8844,101.9125,68247.0
2018-07-02 15:35:00,109.08,109.24,109.07,109.24,57083.0,101.9125,102.062,101.9031,102.062,57083.0
2018-07-02 15:40:00,109.24,109.25,109.13,109.19,100707.0,102.062,102.0713,101.9592,102.0152,100707.0
2018-07-02 15:45:00,109.2,109.3,109.16,109.29,78793.0,102.0246,102.118,101.9872,102.1087,78793.0
2018-07-02 15:50:00,109.29,109.41,109.29,109.38,197414.0,102.1087,102.2208,102.1087,102.1928,197414.0
2018-07-02 15:55:00,109.38,109.48,109.36,109.45,250155.0,102.1928,102.2862,102.1741,102.2582,250155.0
2018-07-03 09:30:00,109.96,109.96,109.67,109.74,108288.0,102.7346,102.7346,102.4637,102.5291,108288.0
2018-07-03 09:35:00,109.74,109.78,109.58,109.65,85334.0,102.5291,102.5665,102.3796,102.445,85334.0
2018-07-03 09:40:00,109.65,109.75,109.57,109.61,100049.0,102.445,102.5384,102.3703,102.4076,100049.0
2018-07-03 09:45:00,109.61,109.76,109.59,109.71,97528.0,102.4076,102.5478,102.389,102.5011,97528.0
2018-07-03 09:50:00,109.73,109.73,109.52,109.55,48441.0,102.5198,102.5198,102.3236,102.3516,48441.0
2018-07-03 09:55:00,109.53,109.56,109.37,109.55,71125.0,102.3329,102.3609,102.1834,102.3516,71125.0
2018-07-03 10:00:00,109.56,109.6,109.44,109.59,76553.0,102.3609,102.3983,102.2488,102.389,76553.0
2018-07-03 10:05:00,109.58,109.66,109.48,109.55,44160.0,102.3796,102.4544,102.2862,102.3516,44160.0
2018-07-03 10:10:00,109.55,109.74,109.53,109.73,59808.0,102.3516,102.5291,102.3329,102.5198,59808.0
2018-07-03 10:15:00,109.73,109.86,109.73,109.85,58561.0,102.5198,102.6412,102.5198,102.6319,58561.0
2018-07-03 10:20:00,109.85,109.92,109.83,109.87,54738.0,102.6319,102.6973,102.6132,102.6506,54738.0
2018-07-03 10:25:00,109.86,109.88,109.72,109.78,66390.0,102.6412,102.6599,102.5104,102.5665,66390.0
2018-07-03 10:30:00,109.78,109.86,109.73,109.83,49093.0,102.5665,102.6412,102.5198,102.6132,49093.0
2018-07-03 10:35:00,109.83,109.86,109.8,109.8,39534.0,102.6132,102.6412,102.5852,102.5852,39534.0
2018-07-03 10:40:00,109.8,109.81,109.73,109.81,23882.0,102.5852,102.5945,102.5198,102.5945,23882.0
2018-07-03 10:45:00,109.81,109.81,109.57,109.59,50107.0,102.5945,102.5945,102.3703,102.389,50107.0
2018-07-03 10:50:00,109.58,109.63,109.51,109.57,33997.0,102.3796,102.4263,102.3142,102.3703,33997.0
2018-07-03 10:55:00,109.56,109.58,109.46,109.53,88244.0,102.3609,102.3796,102.2675,102.3329,88244.0
2018-07-03 11:00:00,109.54,109.61,109.45,109.59,36900.0,102.3422,102.4076,102.2582,102.389,36900.0
2018-07-03 11:05:00,109.59,109.64,109.56,109.6,58973.0,102.389,102.4357,102.3609,102.3983,58973.0
2018-07-03 11:10:00,109.6,109.66,109.56,109.6,39651.0,102.3983,102.4544,102.3609,102.3983,39651.0
2018-07-03 11:15:00,109.6,109.68,109.59,109.65,16012.0,102.3983,102.473,102.389,102.445,16012.0
2018-07-03 11:20:00,109.64,109.65,109.55,109.57,19297.0,102.4357,102.445,102.3516,102.3703,19297.0
2018-07-03 11:25:00,109.57,109.62,109.5,109.61,25300.0,102.3703,102.417,102.3049,102.4076,25300.0
2018-07-03 11:30:00,109.6,109.62,109.57,109.61,27841.0,102.3983,102.417,102.3703,102.4076,27841.0
2018-07-03 11:35:00,109.61,109.64,109.55,109.57,19785.0,102.4076,102.4357,102.3516,102.3703,19785.0
2018-07-03 11:40:00,109.57,109.59,109.48,109.52,15818.0,102.3703,102.389,102.2862,102.3236,15818.0
2018-07-03 11:45:00,109.52,109.55,109.48,109.54,32708.0,102.3236,102.3516,102.2862,102.3422,32708.0
2018-07-03 11:50:00,109.54,109.54,109.32,109.37,35816.0,102.3422,102.3422,102.1367,102.1834,35816.0
2018-07-03 11:55:00,109.38,109.43,109.34,109.42,51557.0,102.1928,102.2395,102.1554,102.2301,51557.0
2018-07-03 12:00:00,109.42,109.48,109.35,109.37,25063.0,102.2301,102.2862,102.1647,102.1834,25063.0
2018-07-03 12:05:00,109.37,109.44,109.37,109.39,71296.0,102.1834,102.2488,102.1834,102.2021,71296.0
2018-07-03 12:10:00,109.39,109.4,109.19,109.22,76082.0,102.2021,102.2114,102.0152,102.0433,76082.0
2018-07-03 12:15:00,109.23,109.3,109.19,109.27,47458.0,102.0526,102.118,102.0152,102.09,47458.0
2018-07-03 12:20:00,109.26,109.33,109.21,109.33,50603.0,102.0806,102.146,102.0339,102.146,50603.0
2018-07-03 12:25:00,109.34,109.34,109.23,109.27,50848.0,102.1554,102.1554,102.0526,102.09,50848.0
2018-07-03 12:30:00,109.26,109.31,109.15,109.16,133371.0,102.0806,102.1274,101.9779,101.9872,133371.0
2018-07-03 12:35:00,109.16,109.19,109.0,109.01,72534.0,101.9872,102.0152,101.8377,101.8471,72534.0
2018-07-03 12:40:00,109.01,109.02,108.96,109.01,120328.0,101.8471,101.8564,101.8004,101.8471,120328.0
2018-07-03 12:45:00,109.01,109.03,108.89,108.91,64845.0,101.8471,101.8658,101.735,101.7536,64845.0
2018-07-03 12:50:00,108.9,108.9,108.72,108.88,150789.0,101.7443,101.7443,101.5761,101.7256,150789.0
2018-07-03 12:55:00,108.89,108.89,108.77,108.89,228269.0,101.735,101.735,101.6228,101.735,228269.0
2018-07-05 09:30:00,109.53,109.63,109.34,109.35,77873.0,102.3329,102.4263,102.1554,102.1647,77873.0
2018-07-05 09:35:00,109.35,109.45,109.2,109.43,75003.0,102.1647,102.2582,102.0246,102.2395,75003.0
2018-07-05 09:40:00,109.42,109.45,109.33,109.38,81352.0,102.2301,102.2582,102.146,102.1928,81352.0
2018-07-05 09:45:00,109.38,109.43,109.24,109.39,86525.0,102.1928,102.2395,102.062,102.2021,86525.0
2018-07-05 09:50:00,109.41,109.45,109.25,109.29,55400.0,102.2208,102.2582,102.0713,102.1087,55400.0
2018-07-05 09:55:00,109.29,109.35,109.17,109.19,90420.0,102.1087,102.1647,101.9966,102.0152,90420.0
2018-07-05 10:00:00,109.2,109.32,109.14,109.16,93392.0,102.0246,102.1367,101.9685,101.9872,93392.0
2018-07-05 10:05:00,109.17,109.27,109.13,109.25,50666.0,101.9966,102.09,101.9592,102.0713,50666.0
2018-07-05 10:10:00,109.23,109.23,108.97,108.98,54850.0,102.0526,102.0526,101.8097,101.819,54850.0
2018-07-05 10:15:00,109.0,109.05,108.93,108.98,41791.0,101.8377,101.8844,101.7723,101.819,41791.0
2018-07-05 10:20:00,108.99,109.02,108.93,108.97,56061.0,101.8284,101.8564,101.7723,101.8097,56061.0
2018-07-05 10:25:00,108.98,109.02,108.86,108.98,47291.0,101.819,101.8564,101.7069,101.819,47291.0
2018-07-05 10:30:00,108.98,108.99,108.83,108.95,60290.0,101.819,101.8284,101.6789,101.791,60290.0
2018-07-05 10:35:00,108.95,108.96,108.81,108.84,42559.0,101.791,101.8004,101.6602,101.6882,42559.0
2018-07-05 10:40:00,108.85,108.95,108.82,108.91,28683.0,101.6976,101.791,101.6696,101.7536,28683.0
2018-07-05 10:45:00,108.91,109.03,108.88,108.98,27768.0,101.7536,101.8658,101.7256,101.819,27768.0
2018-07-05 10:50:00,108.98,108.99,108.66,108.69,62933.0,101.819,101.8284,101.5201,101.5481,62933.0
2018-07-05 10:55:00,108.68,108.69,108.56,108.65,54246.0,101.5387,101.5481,101.4266,101.5107,54246.0
2018-07-05 11:00:00,108.65,108.77,108.6,108.73,49858.0,101.5107,101.6228,101.464,101.5855,49858.0
2018-07-05 11:05:00,108.72,108.82,108.69,108.82,43259.0,101.5761,101.6696,101.5481,101.6696,43259.0
2018-07-05 11:10:00,108.82,108.9,108.81,108.89,36073.0,101.6696,101.7443,101.6602,101.735,36073.0
2018-07-05 11:15:00,108.89,108.97,108.88,108.97,29380.0,101.735,101.8097,101.7256,101.8097,29380.0
2018-07-05 11:20:00,108.97,109.02,108.94,108.95,27822.0,101.8097,101.8564,101.7817,101.791,27822.0
2018-07-05 11:25:00,108.96,109.09,108.96,109.02,76943.0,101.8004,101.9218,101.8004,101.8564,76943.0
2018-07-05 11:30:00,109.01,109.13,109.01,109.07,34546.0,101.8471,101.9592,101.8471,101.9031,34546.0
2018-07-05 11:35:00,109.07,109.11,109.02,109.04,39253.0,101.9031,101.9405,101.8564,101.8751,39253.0
2018-07-05 11:40:00,109.04,109.05,108.98,109.01,34123.0,101.8751,101.8844,101.819,101.8471,34123.0
2018-07-05 11:45:00,109.01,109.17,109.01,109.12,31899.0,101.8471,101.9966,101.8471,101.9498,31899.0
2018-07-05 11:50:00,109.12,109.21,109.11,109.19,22970.0,101.9498,102.0339,101.9405,102.0152,22970.0
2018-07-05 11:55:00,109.19,109.2,109.15,109.17,23159.0,102.0152,102.0246,101.9779,101.9966,23159.0
2018-07-05 12:00:00,109.16,109.36,109.15,109.34,60875.0,101.9872,102.1741,101.9779,102.1554,60875.0
2018-07-05 12:05:00,109.35,109.41,109.32,109.34,81089.0,102.1647,102.2208,102.1367,102.1554,81089.0
2018-07-05 12:10:00,109.34,109.36,109.29,109.36,35493.0,102.1554,102.1741,102.1087,102.1741,35493.0
2018-07-05 12:15:00,109.36,109.4,109.33,109.33,30294.0,102.1741,102.2114,102.146,102.146,30294.0
2018-07-05 12:20:00,109.33,109.37,109.31,109.37,17308.0,102.146,102.1834,102.1274,102.1834,17308.0
2018-07-05 12:25:00,109.36,109.38,109.31,109.35,61779.0,102.1741,102.1928,102.1274,102.1647,61779.0
2018-07-05 12:30:00,109.34,109.36,109.3,109.36,30700.0,102.1554,102.1741,102.118,102.1741,30700.0
2018-07-05 12:35:00,109.36,109.39,109.33,109.37,19891.0,102.1741,102.2021,102.146,102.1834,19891.0
2018-07-05 12:40:00,109.37,109.45,109.37,109.42,15532.0,102.1834,102.2582,102.1834,102.2301,15532.0
2018-07-05 12:45:00,109.42,109.44,109.29,109.31,11402.0,102.2301,102.2488,102.1087,102.1274,11402.0
2018-07-05 12:50:00,109.3,109.34,109.27,109.3,19020.0,102.118,102.1554,102.09,102.118,19020.0
2018-07-05 12:55:00,109.31,109.43,109.31,109.39,17270.0,102.1274,102.2395,102.1274,102.2021,17270.0
2018-07-05 13:00:00,109.4,109.54,109.4,109.52,25478.0,102.2114,102.3422,102.2114,102.3236,25478.0
2018-07-05 13:05:00,109.52,109.54,109.44,109.46,18906.0,102.3236,102.3422,102.2488,102.2675,18906.0
2018-07-05 13:10:00,109.46,109.5,109.44,109.48,12364.0,102.2675,102.3049,102.2488,102.2862,12364.0
2018-07-05 13:15:00,109.49,109.51,109.45,109.5,19392.0,102.2955,102.3142,102.2582,102.3049,19392.0
2018-07-05 13:20:00,109.5,109.51,109.44,109.48,32389.0,102.3049,102.3142,102.2488,102.2862,32389.0
2018-07-05 13:25:00,109.47,109.48,109.43,109.44,12553.0,102.2768,102.2862,102.2395,102.2488,12553.0
2018-07-05 13:30:00,109.43,109.45,109.31,109.32,34643.0,102.2395,102.2582,102.1274,102.1367,34643.0
2018-07-05 13:35:00,109.32,109.33,109.27,109.31,16935.0,102.1367,102.146,102.09,102.1274,16935.0
2018-07-05 13:40:00,109.3,109.35,109.28,109.35,23980.0,102.118,102.1647,102.0993,102.1647,23980.0
2018-07-05 13:45:00,109.35,109.39,109.32,109.34,13533.0,102.1647,102.2021,102.1367,102.1554,13533.0
2018-07-05 13:50:00,109.35,109.35,109.24,109.26,22431.0,102.1647,102.1647,102.062,102.0806,22431.0
2018-07-05 13:55:00,109.26,109.3,109.26,109.3,11327.0,102.0806,102.118,102.0806,102.118,11327.0
2018-07-05 14:00:00,109.31,109.46,109.18,109.18,54206.0,102.1274,102.2675,102.0059,102.0059,54206.0
2018-07-05 14:05:00,109.18,109.26,109.08,109.09,50886.0,102.0059,102.0806,101.9125,101.9218,50886.0
2018-07-05 14:10:00,109.09,109.12,108.99,109.0,28617.0,101.9218,101.9498,101.8284,101.8377,28617.0
2018-07-05 14:15:00,108.98,109.16,108.96,109.16,27443.0,101.819,101.9872,101.8004,101.9872,27443.0
2018-07-05 14:20:00,109.16,109.21,109.12,109.14,22343.0,101.9872,102.0339,101.9498,101.9685,22343.0
2018-07-05 14:25:00,109.15,109.3,109.15,109.28,22732.0,101.9779,102.118,101.9779,102.0993,22732.0
2018-07-05 14:30:00,109.27,109.31,109.25,109.31,24641.0,102.09,102.1274,102.0713,102.1274,24641.0
2018-07-05 14:35:00,109.31,109.35,109.24,109.24,27133.0,102.1274,102.1647,102.062,102.062,27133.0
2018-07-05 14:40:00,109.25,109.25,109.17,109.22,22314.0,102.0713,102.0713,101.9966,102.0433,22314.0
2018-07-05 14:45:00,109.22,109.3,109.21,109.22,40045.0,102.0433,102.118,102.0339,102.0433,40045.0
2018-07-05 14:50:00,109.22,109.26,109.19,109.23,32130.0,102.0433,102.0806,102.0152,102.0526,32130.0
2018-07-05 14:55:00,109.23,109.31,109.21,109.3,32155.0,102.0526,102.1274,102.0339,102.118,32155.0
2018-07-05 15:00:00,109.3,109.47,109.29,109.44,58090.0,102.118,102.2768,102.1087,102.2488,58090.0
2018-07-05 15:05:00,109.43,109.44,109.34,109.37,24098.0,102.2395,102.2488,102.1554,102.1834,24098.0
2018-07-05 15:10:00,109.37,109.38,109.31,109.37,23492.0,102.1834,102.1928,102.1274,102.1834,23492.0
2018-07-05 15:15:00,109.38,109.41,109.37,109.41,21863.0,102.1928,102.2208,102.1834,102.2208,21863.0
2018-07-05 15:20:00,109.42,109.42,109.31,109.37,34198.0,102.2301,102.2301,102.1274,102.1834,34198.0
2018-07-05 15:25:00,109.37,109.39,109.32,109.34,73475.0,102.1834,102.2021,102.1367,102.1554,73475.0
2018-07-05 15:30:00,109.35,109.41,109.3,109.41,70916.0,102.1647,102.2208,102.118,102.2208,70916.0
2018-07-05 15:35:00,109.41,109.43,109.33,109.41,59781.0,102.2208,102.2395,102.146,102.2208,59781.0
2018-07-05 15:40:00,109.41,109.46,109.39,109.4,54630.0,102.2208,102.2675,102.2021,102.2114,54630.0
2018-07-05 15:45:00,109.39,109.43,109.34,109.36,60870.0,102.2021,102.2395,102.1554,102.1741,60870.0
2018-07-05 15:50:00,109.35,109.5,109.33,109.47,165485.0,102.1647,102.3049,102.146,102.2768,165485.0
2018-07-05 15:55:00,109.47,109.5,109.39,109.45,224057.0,102.2768,102.3049,102.2021,102.2582,224057.0
2018-07-06 09:30:00,109.48,109.48,109.22,109.29,117033.0,102.2862,102.2862,102.0433,102.1087,117033.0
2018-07-06 09:35:00,109.31,109.57,109.31,109.48,152373.0,102.1274,102.3703,102.1274,102.2862,152373.0
2018-07-06 09:40:00,109.48,109.61,109.48,109.54,91563.0,102.2862,102.4076,102.2862,102.3422,91563.0
2018-07-06 09:45:00,109.54,109.59,109.4,109.44,135037.0,102.3422,102.389,102.2114,102.2488,135037.0
2018-07-06 09:50:00,109.44,109.69,109.41,109.63,119969.0,102.2488,102.4824,102.2208,102.4263,119969.0
2018-07-06 09:55:00,109.63,109.8,109.59,109.77,110002.0,102.4263,102.5852,102.389,102.5571,110002.0
2018-07-06 10:00:00,109.77,109.87,109.75,109.82,47070.0,102.5571,102.6506,102.5384,102.6038,47070.0
2018-07-06 10:05:00,109.82,109.88,109.74,109.88,46924.0,102.6038,102.6599,102.5291,102.6599,46924.0
2018-07-06 10:10:00,109.88,109.91,109.84,109.86,47601.0,102.6599,102.6879,102.6225,102.6412,47601.0
2018-07-06 10:15:00,109.86,109.96,109.85,109.85,54973.0,102.6412,102.7346,102.6319,102.6319,54973.0
2018-07-06 10:20:00,109.85,109.92,109.79,109.92,36961.0,102.6319,102.6973,102.5758,102.6973,36961.0
2018-07-06 10:25:00,109.91,110.02,109.9,110.01,59920.0,102.6879,102.7907,102.6786,102.7814,59920.0
2018-07-06 10:30:00,110.01,110.02,109.9,109.93,38782.0,102.7814,102.7907,102.6786,102.7066,38782.0
2018-07-06 10:35:00,109.93,110.01,109.9,109.94,34876.0,102.7066,102.7814,102.6786,102.716,34876.0
2018-07-06 10:40:00,109.94,110.07,109.94,110.05,51051.0,102.716,102.8374,102.716,102.8187,51051.0
2018-07-06 10:45:00,110.05,110.09,110.0,110.03,91753.0,102.8187,102.8561,102.772,102.8,91753.0
2018-07-06 10:50:00,110.03,110.11,110.0,110.09,42986.0,102.8,102.8748,102.772,102.8561,42986.0
2018-07-06 10:55:00,110.09,110.14,110.04,110.07,60142.0,102.8561,102.9028,102.8094,102.8374,60142.0
2018-07-06 11:00:00,110.07,110.1,110.03,110.05,49406.0,102.8374,102.8654,102.8,102.8187,49406.0
2018-07-06 11:05:00,110.06,110.19,110.02,110.19,89304.0,102.8281,102.9495,102.7907,102.9495,89304.0
2018-07-06 11:10:00,110.19,110.2,110.12,110.2,55864.0,102.9495,102.9589,102.8841,102.9589,55864.0
2018-07-06 11:15:00,110.19,110.27,110.14,110.25,68286.0,102.9495,103.0243,102.9028,103.0056,68286.0
2018-07-06 11:20:00,110.26,110.28,110.21,110.21,74178.0,103.0149,103.0336,102.9682,102.9682,74178.0
2018-07-06 11:25:00,110.21,110.24,110.18,110.22,40457.0,102.9682,102.9962,102.9402,102.9776,40457.0
2018-07-06 11:30:00,110.22,110.26,110.19,110.25,30141.0,102.9776,103.0149,102.9495,103.0056,30141.0
2018-07-06 11:35:00,110.26,110.33,110.21,110.32,50914.0,103.0149,103.0803,102.9682,103.071,50914.0
2018-07-06 11:40:00,110.32,110.33,110.27,110.33,49677.0,103.071,103.0803,103.0243,103.0803,49677.0
2018-07-06 11:45:00,110.35,110.4,110.32,110.36,41933.0,103.099,103.1457,103.071,103.1084,41933.0
2018-07-06 11:50:00,110.36,110.36,110.23,110.23,41100.0,103.1084,103.1084,102.9869,102.9869,41100.0
2018-07-06 11:55:00,110.24,110.28,110.2,110.26,42853.0,102.9962,103.0336,102.9589,103.0149,42853.0
2018-07-06 12:00:00,110.26,110.35,110.25,110.32,29920.0,103.0149,103.099,103.0056,103.071,29920.0
2018-07-06 12:05:00,110.32,110.43,110.32,110.42,80813.0,103.071,103.1738,103.071,103.1644,80813.0
2018-07-06 12:10:00,110.42,110.45,110.39,110.45,29267.0,103.1644,103.1924,103.1364,103.1924,29267.0
2018-07-06 12:15:00,110.44,110.44,110.34,110.35,22457.0,103.1831,103.1831,103.0897,103.099,22457.0
2018-07-06 12:20:00,110.37,110.39,110.33,110.39,69429.0,103.1177,103.1364,103.0803,103.1364,69429.0
2018-07-06 12:25:00,110.38,110.43,110.37,110.4,81879.0,103.127,103.1738,103.1177,103.1457,81879.0
2018-07-06 12:30:00,110.39,110.39,110.34,110.38,109209.0,103.1364,103.1364,103.0897,103.127,109209.0
2018-07-06 12:35:00,110.38,110.42,110.37,110.4,48444.0,103.127,103.1644,103.1177,103.1457,48444.0
2018-07-06 12:40:00,110.4,110.4,110.34,110.35,22490.0,103.1457,103.1457,103.0897,103.099,22490.0
2018-07-06 12:45:00,110.36,110.36,110.27,110.27,19286.0,103.1084,103.1084,103.0243,103.0243,19286.0
2018-07-06 12:50:00,110.28,110.31,110.27,110.3,18430.0,103.0336,103.0616,103.0243,103.0523,18430.0
2018-07-06 12:55:00,110.3,110.35,110.3,110.35,16426.0,103.0523,103.099,103.0523,103.099,16426.0
2018-07-06 13:00:00,110.35,110.42,110.35,110.42,18791.0,103.099,103.1644,103.099,103.1644,18791.0
2018-07-06 13:05:00,110.42,110.45,110.41,110.42,14805.0,103.1644,103.1924,103.1551,103.1644,14805.0
2018-07-06 13:10:00,110.42,110.44,110.37,110.37,18633.0,103.1644,103.1831,103.1177,103.1177,18633.0
2018-07-06 13:15:00,110.37,110.41,110.37,110.41,19793.0,103.1177,103.1551,103.1177,103.1551,19793.0
2018-07-06 13:20:00,110.41,110.44,110.39,110.39,15430.0,103.1551,103.1831,103.1364,103.1364,15430.0
2018-07-06 13:25:00,110.39,110.43,110.39,110.42,20233.0,103.1364,103.1738,103.1364,103.1644,20233.0
2018-07-06 13:30:00,110.41,110.45,110.4,110.41,23126.0,103.1551,103.1924,103.1457,103.1551,23126.0
2018-07-06 13:35:00,110.4,110.44,110.39,110.42,21990.0,103.1457,103.1831,103.1364,103.1644,21990.0
2018-07-06 13:40:00,110.42,110.45,110.34,110.35,32507.0,103.1644,103.1924,103.0897,103.099,32507.0
2018-07-06 13:45:00,110.35,110.36,110.33,110.35,27539.0,103.099,103.1084,103.0803,103.099,27539.0
2018-07-06 13:50:00,110.35,110.39,110.33,110.36,12729.0,103.099,103.1364,103.0803,103.1084,12729.0
2018-07-06 13:55:00,110.36,110.36,110.32,110.32,23476.0,103.1084,103.1084,103.071,103.071,23476.0
2018-07-06 14:00:00,110.32,110.33,110.28,110.28,21894.0,103.071,103.0803,103.0336,103.0336,21894.0
2018-07-06 14:05:00,110.28,110.31,110.26,110.29,40587.0,103.0336,103.0616,103.0149,103.043,40587.0
2018-07-06 14:10:00,110.29,110.32,110.29,110.3,11438.0,103.043,103.071,103.043,103.0523,11438.0
2018-07-06 14:15:00,110.3,110.33,110.29,110.31,28596.0,103.0523,103.0803,103.043,103.0616,28596.0
2018-07-06 14:20:00,110.31,110.33,110.29,110.29,18962.0,103.0616,103.0803,103.043,103.043,18962.0
2018-07-06 14:25:00,110.29,110.31,110.28,110.3,25779.0,103.043,103.0616,103.0336,103.0523,25779.0
2018-07-06 14:30:00,110.29,110.31,110.25,110.26,21530.0,103.043,103.0616,103.0056,103.0149,21530.0
2018-07-06 14:35:00,110.26,110.26,110.19,110.2,37655.0,103.0149,103.0149,102.9495,102.9589,37655.0
2018-07-06 14:40:00,110.2,110.25,110.19,110.25,15720.0,102.9589,103.0056,102.9495,103.0056,15720.0
2018-07-06 14:45:00,110.24,110.28,110.24,110.27,25011.0,102.9962,103.0336,102.9962,103.0243,25011.0
2018-07-06 14:50:00,110.28,110.29,110.25,110.29,16482.0,103.0336,103.043,103.0056,103.043,16482.0
2018-07-06 14:55:00,110.3,110.37,110.29,110.33,37132.0,103.0523,103.1177,103.043,103.0803,37132.0
2018-07-06 15:00:00,110.33,110.4,110.33,110.39,22278.0,103.0803,103.1457,103.0803,103.1364,22278.0
2018-07-06 15:05:00,110.39,110.4,110.36,110.38,17923.0,103.1364,103.1457,103.1084,103.127,17923.0
2018-07-06 15:10:00,110.38,110.39,110.35,110.36,25193.0,103.127,103.1364,103.099,103.1084,25193.0
2018-07-06 15:15:00,110.35,110.38,110.33,110.38,22159.0,103.099,103.127,103.0803,103.127,22159.0
2018-07-06 15:20:00,110.38,110.41,110.34,110.37,46320.0,103.127,103.1551,103.0897,103.1177,46320.0
2018-07-06 15:25:00,110.37,110.46,110.36,110.42,82046.0,103.1177,103.2018,103.1084,103.1644,82046.0
2018-07-06 15:30:00,110.41,110.44,110.39,110.4,48474.0,103.1551,103.1831,103.1364,103.1457,48474.0
2018-07-06 15:35:00,110.4,110.4,110.33,110.37,40699.0,103.1457,103.1457,103.0803,103.1177,40699.0
2018-07-06 15:40:00,110.36,110.37,110.29,110.3,57327.0,103.1084,103.1177,103.043,103.0523,57327.0
2018-07-06 15:45:00,110.29,110.3,110.21,110.22,102981.0,103.043,103.0523,102.9682,102.9776,102981.0
2018-07-06 15:50:00,110.22,110.31,110.17,110.28,133538.0,102.9776,103.0616,102.9308,103.0336,133538.0
2018-07-06 15:55:00,110.28,110.39,110.27,110.31,547205.0,103.0336,103.1364,103.0243,103.0616,547205.0
2018-07-09 09:30:00,110.99,111.07,110.84,110.98,237160.0,103.697,103.7717,103.5568,103.6876,237160.0
2018-07-09 09:35:00,110.98,111.05,110.92,111.0,194458.0,103.6876,103.753,103.6316,103.7063,194458.0
2018-07-09 09:40:00,110.99,111.02,110.88,110.91,60713.0,103.697,103.725,103.5942,103.6222,60713.0
2018-07-09 09:45:00,110.91,110.96,110.88,110.92,64391.0,103.6222,103.6689,103.5942,103.6316,64391.0
2018-07-09 09:50:00,110.92,110.97,110.81,110.81,108943.0,103.6316,103.6783,103.5288,103.5288,108943.0
2018-07-09 09:55:00,110.81,110.92,110.81,110.89,78739.0,103.5288,103.6316,103.5288,103.6035,78739.0
2018-07-09 10:00:00,110.91,110.95,110.86,110.95,63716.0,103.6222,103.6596,103.5755,103.6596,63716.0
2018-07-09 10:05:00,110.95,111.02,110.91,110.93,59340.0,103.6596,103.725,103.6222,103.6409,59340.0
2018-07-09 10:10:00,110.94,110.96,110.84,110.86,42897.0,103.6502,103.6689,103.5568,103.5755,42897.0
2018-07-09 10:15:00,110.84,110.85,110.74,110.8,40818.0,103.5568,103.5662,103.4634,103.5194,40818.0
2018-07-09 10:20:00,110.8,110.87,110.78,110.86,32782.0,103.5194,103.5848,103.5008,103.5755,32782.0
2018-07-09 10:25:00,110.86,110.91,110.84,110.88,31104.0,103.5755,103.6222,103.5568,103.5942,31104.0
2018-07-09 10:30:00,110.88,110.97,110.88,110.91,26601.0,103.5942,103.6783,103.5942,103.6222,26601.0
2018-07-09 10:35:00,110.9,111.03,110.9,111.0,19589.0,103.6129,103.7343,103.6129,103.7063,19589.0
2018-07-09 10:40:00,111.01,111.02,110.92,110.97,25942.0,103.7156,103.725,103.6316,103.6783,25942.0
2018-07-09 10:45:00,110.97,111.09,110.97,111.07,36434.0,103.6783,103.7904,103.6783,103.7717,36434.0
2018-07-09 10:50:00,111.06,111.13,111.03,111.1,23872.0,103.7624,103.8278,103.7343,103.7997,23872.0
2018-07-09 10:55:00,111.09,111.16,111.07,111.15,26635.0,103.7904,103.8558,103.7717,103.8464,26635.0
2018-07-09 11:00:00,111.15,111.19,111.12,111.18,21261.0,103.8464,103.8838,103.8184,103.8745,21261.0
2018-07-09 11:05:00,111.18,111.19,111.13,111.16,19674.0,103.8745,103.8838,103.8278,103.8558,19674.0
2018-07-09 11:10:00,111.16,111.22,111.15,111.22,20783.0,103.8558,103.9118,103.8464,103.9118,20783.0
2018-07-09 11:15:00,111.22,111.26,111.19,111.25,21753.0,103.9118,103.9492,103.8838,103.9399,21753.0
2018-07-09 11:20:00,111.25,111.29,111.22,111.22,17056.0,103.9399,103.9772,103.9118,103.9118,17056.0
2018-07-09 11:25:00,111.22,111.28,111.19,111.19,47628.0,103.9118,103.9679,103.8838,103.8838,47628.0
2018-07-09 11:30:00,111.19,111.19,111.1,111.19,25056.0,103.8838,103.8838,103.7997,103.8838,25056.0
2018-07-09 11:35:00,111.2,111.28,111.19,111.24,36055.0,103.8932,103.9679,103.8838,103.9305,36055.0
2018-07-09 11:40:00,111.25,111.25,111.2,111.22,18690.0,103.9399,103.9399,103.8932,103.9118,18690.0
2018-07-09 11:45:00,111.22,111.28,111.21,111.26,21744.0,103.9118,103.9679,103.9025,103.9492,21744.0
2018-07-09 11:50:00,111.26,111.28,111.19,111.22,18051.0,103.9492,103.9679,103.8838,103.9118,18051.0
2018-07-09 11:55:00,111.22,111.32,111.17,111.28,76421.0,103.9118,104.0053,103.8651,103.9679,76421.0
2018-07-09 12:00:00,111.29,111.31,111.26,111.28,68423.0,103.9772,103.9959,103.9492,103.9679,68423.0
2018-07-09 12:05:00,111.28,111.4,111.27,111.36,34430.0,103.9679,104.08,103.9586,104.0426,34430.0
2018-07-09 12:10:00,111.35,111.38,111.34,111.37,12876.0,104.0333,104.0613,104.024,104.052,12876.0
2018-07-09 12:15:00,111.37,111.37,111.31,111.33,13389.0,104.052,104.052,103.9959,104.0146,13389.0
2018-07-09 12:20:00,111.33,111.33,111.25,111.26,19035.0,104.0146,104.0146,103.9399,103.9492,19035.0
2018-07-09 12:25:00,111.26,111.3,111.24,111.26,22272.0,103.9492,103.9866,103.9305,103.9492,22272.0
2018-07-09 12:30:00,111.26,111.26,111.15,111.25,59910.0,103.9492,103.9492,103.8464,103.9399,59910.0
2018-07-09 12:35:00,111.26,111.27,111.21,111.22,16031.0,103.9492,103.9586,103.9025,103.9118,16031.0
2018-07-09 12:40:00,111.23,111.26,111.19,111.24,32098.0,103.9212,103.9492,103.8838,103.9305,32098.0
2018-07-09 12:45:00,111.24,111.25,111.2,111.23,14646.0,103.9305,103.9399,103.8932,103.9212,14646.0
2018-07-09 12:50:00,111.23,111.25,111.19,111.21,21710.0,103.9212,103.9399,103.8838,103.9025,21710.0
2018-07-09 12:55:00,111.22,111.28,111.22,111.26,15062.0,103.9118,103.9679,103.9118,103.9492,15062.0
2018-07-09 13:00:00,111.25,111.29,111.22,111.29,21458.0,103.9399,103.9772,103.9118,103.9772,21458.0
2018-07-09 13:05:00,111.29,111.3,111.18,111.19,12236.0,103.9772,103.9866,103.8745,103.8838,12236.0
2018-07-09 13:10:00,111.19,111.21,111.14,111.17,12929.0,103.8838,103.9025,103.8371,103.8651,12929.0
2018-07-09 13:15:00,111.17,111.26,111.17,111.25,18706.0,103.8651,103.9492,103.8651,103.9399,18706.0
2018-07-09 13:20:00,111.25,111.29,111.23,111.29,18022.0,103.9399,103.9772,103.9212,103.9772,18022.0
2018-07-09 13:25:00,111.3,111.31,111.28,111.3,12619.0,103.9866,103.9959,103.9679,103.9866,12619.0
2018-07-09 13:30:00,111.29,111.34,111.29,111.34,13791.0,103.9772,104.024,103.9772,104.024,13791.0
2018-07-09 13:35:00,111.34,111.35,111.29,111.33,48675.0,104.024,104.0333,103.9772,104.0146,48675.0
2018-07-09 13:40:00,111.32,111.35,111.31,111.32,17869.0,104.0053,104.0333,103.9959,104.0053,17869.0
2018-07-09 13:45:00,111.32,111.35,111.3,111.31,14769.0,104.0053,104.0333,103.9866,103.9959,14769.0
2018-07-09 13:50:00,111.32,111.35,111.31,111.35,14833.0,104.0053,104.0333,103.9959,104.0333,14833.0
2018-07-09 13:55:00,111.35,111.37,111.34,111.36,46028.0,104.0333,104.052,104.024,104.0426,46028.0
2018-07-09 14:00:00,111.36,111.37,111.32,111.35,12807.0,104.0426,104.052,104.0053,104.0333,12807.0
2018-07-09 14:05:00,111.36,111.36,111.3,111.3,10450.0,104.0426,104.0426,103.9866,103.9866,10450.0
2018-07-09 14:10:00,111.3,111.34,111.3,111.32,13764.0,103.9866,104.024,103.9866,104.0053,13764.0
2018-07-09 14:15:00,111.33,111.37,111.32,111.36,14834.0,104.0146,104.052,104.0053,104.0426,14834.0
2018-07-09 14:20:00,111.36,111.38,111.34,111.36,50819.0,104.0426,104.0613,104.024,104.0426,50819.0
2018-07-09 14:25:00,111.36,111.39,111.36,111.36,48805.0,104.0426,104.0707,104.0426,104.0426,48805.0
2018-07-09 14:30:00,111.35,111.39,111.33,111.36,24238.0,104.0333,104.0707,104.0146,104.0426,24238.0
2018-07-09 14:35:00,111.36,111.42,111.36,111.4,35107.0,104.0426,104.0987,104.0426,104.08,35107.0
2018-07-09 14:40:00,111.4,111.44,111.4,111.43,47003.0,104.08,104.1174,104.08,104.108,47003.0
2018-07-09 14:45:00,111.42,111.43,111.39,111.4,28558.0,104.0987,104.108,104.0707,104.08,28558.0
2018-07-09 14:50:00,111.4,111.45,111.4,111.43,15388.0,104.08,104.1267,104.08,104.108,15388.0
2018-07-09 14:55:00,111.43,111.47,111.42,111.44,24240.0,104.108,104.1454,104.0987,104.1174,24240.0
2018-07-09 15:00:00,111.45,111.48,111.41,111.41,24375.0,104.1267,104.1548,104.0894,104.0894,24375.0
2018-07-09 15:05:00,111.4,111.46,111.4,111.46,27516.0,104.08,104.1361,104.08,104.1361,27516.0
2018-07-09 15:10:00,111.46,111.47,111.43,111.44,37778.0,104.1361,104.1454,104.108,104.1174,37778.0
2018-07-09 15:15:00,111.44,111.44,111.34,111.38,28391.0,104.1174,104.1174,104.024,104.0613,28391.0
2018-07-09 15:20:00,111.38,111.41,111.37,111.41,42580.0,104.0613,104.0894,104.052,104.0894,42580.0
2018-07-09 15:25:00,111.42,111.43,111.39,111.42,28401.0,104.0987,104.108,104.0707,104.0987,28401.0
2018-07-09 15:30:00,111.42,111.48,111.4,111.48,21669.0,104.0987,104.1548,104.08,104.1548,21669.0
2018-07-09 15:35:00,111.48,111.52,111.45,111.51,33882.0,104.1548,104.1921,104.1267,104.1828,33882.0
2018-07-09 15:40:00,111.51,111.59,111.5,111.59,38949.0,104.1828,104.2575,104.1735,104.2575,38949.0
2018-07-09 15:45:00,111.58,111.61,111.56,111.61,69018.0,104.2482,104.2762,104.2295,104.2762,69018.0
2018-07-09 15:50:00,111.6,111.6,111.53,111.59,124095.0,104.2669,104.2669,104.2015,104.2575,124095.0
2018-07-09 15:55:00,111.59,111.64,111.56,111.62,404723.0,104.2575,104.3043,104.2295,104.2856,404723.0
2018-07-10 09:30:00,111.84,111.84,111.54,111.61,98549.0,104.4911,104.4911,104.2108,104.2762,98549.0
2018-07-10 09:35:00,111.62,111.76,111.62,111.68,92165.0,104.2856,104.4164,104.2856,104.3416,92165.0
2018-07-10 09:40:00,111.68,111.68,111.5,111.61,84779.0,104.3416,104.3416,104.1735,104.2762,84779.0
2018-07-10 09:45:00,111.6,111.66,111.39,111.41,101823.0,104.2669,104.3229,104.0707,104.0894,101823.0
2018-07-10 09:50:00,111.41,111.51,111.34,111.4,73322.0,104.0894,104.1828,104.024,104.08,73322.0
2018-07-10 09:55:00,111.4,111.59,111.4,111.59,35851.0,104.08,104.2575,104.08,104.2575,35851.0
2018-07-10 10:00:00,111.58,111.74,111.54,111.64,84747.0,104.2482,104.3977,104.2108,104.3043,84747.0
2018-07-10 10:05:00,111.64,111.79,111.63,111.74,43885.0,104.3043,104.4444,104.2949,104.3977,43885.0
2018-07-10 10:10:00,111.74,111.82,111.74,111.74,30389.0,104.3977,104.4724,104.3977,104.3977,30389.0
2018-07-10 10:15:00,111.73,111.87,111.73,111.87,37857.0,104.3883,104.5191,104.3883,104.5191,37857.0
2018-07-10 10:20:00,111.87,111.89,111.8,111.84,23769.0,104.5191,104.5378,104.4537,104.4911,23769.0
2018-07-10 10:25:00,111.84,111.87,111.73,111.78,27731.0,104.4911,104.5191,104.3883,104.4351,27731.0
2018-07-10 10:30:00,111.77,111.84,111.77,111.8,19733.0,104.4257,104.4911,104.4257,104.4537,19733.0
2018-07-10 10:35:00,111.81,111.91,111.79,111.91,129130.0,104.4631,104.5565,104.4444,104.5565,129130.0
2018-07-10 10:40:00,111.9,111.96,111.88,111.94,124812.0,104.5472,104.6032,104.5285,104.5845,124812.0
2018-07-10 10:45:00,111.96,111.97,111.82,111.84,51346.0,104.6032,104.6126,104.4724,104.4911,51346.0
2018-07-10 10:50:00,111.84,111.87,111.81,111.86,17870.0,104.4911,104.5191,104.4631,104.5098,17870.0
2018-07-10 10:55:00,111.86,111.94,111.85,111.94,17422.0,104.5098,104.5845,104.5005,104.5845,17422.0
2018-07-10 11:00:00,111.95,111.96,111.9,111.92,15361.0,104.5939,104.6032,104.5472,104.5659,15361.0
2018-07-10 11:05:00,111.92,111.97,111.88,111.94,21454.0,104.5659,104.6126,104.5285,104.5845,21454.0
2018-07-10 11:10:00,111.93,111.93,111.78,111.8,135264.0,104.5752,104.5752,104.4351,104.4537,135264.0
2018-07-10 11:15:00,111.8,111.9,111.79,111.88,36106.0,104.4537,104.5472,104.4444,104.5285,36106.0
2018-07-10 11:20:00,111.88,111.89,111.71,111.72,27790.0,104.5285,104.5378,104.3697,104.379,27790.0
2018-07-10 11:25:00,111.73,111.77,111.7,111.71,19140.0,104.3883,104.4257,104.3603,104.3697,19140.0
2018-07-10 11:30:00,111.7,111.73,111.66,111.72,23010.0,104.3603,104.3883,104.3229,104.379,23010.0
2018-07-10 11:35:00,111.72,111.8,111.72,111.78,12045.0,104.379,104.4537,104.379,104.4351,12045.0
2018-07-10 11:40:00,111.78,111.84,111.78,111.82,10944.0,104.4351,104.4911,104.4351,104.4724,10944.0
2018-07-10 11:45:00,111.81,111.88,111.79,111.83,19631.0,104.4631,104.5285,104.4444,104.4818,19631.0
2018-07-10 11:50:00,111.84,111.84,111.8,111.81,14535.0,104.4911,104.4911,104.4537,104.4631,14535.0
2018-07-10 11:55:00,111.8,111.86,111.79,111.86,20970.0,104.4537,104.5098,104.4444,104.5098,20970.0
2018-07-10 12:00:00,111.86,111.86,111.79,111.79,75378.0,104.5098,104.5098,104.4444,104.4444,75378.0
2018-07-10 12:05:00,111.79,111.82,111.77,111.77,20074.0,104.4444,104.4724,104.4257,104.4257,20074.0
2018-07-10 12:10:00,111.77,111.82,111.77,111.8,7277.0,104.4257,104.4724,104.4257,104.4537,7277.0
2018-07-10 12:15:00,111.8,111.84,111.8,111.83,20616.0,104.4537,104.4911,104.4537,104.4818,20616.0
2018-07-10 12:20:00,111.83,111.85,111.78,111.78,18346.0,104.4818,104.5005,104.4351,104.4351,18346.0
2018-07-10 12:25:00,111.78,111.84,111.77,111.83,23827.0,104.4351,104.4911,104.4257,104.4818,23827.0
2018-07-10 12:30:00,111.82,111.89,111.82,111.87,15412.0,104.4724,104.5378,104.4724,104.5191,15412.0
2018-07-10 12:35:00,111.87,111.88,111.83,111.84,22068.0,104.5191,104.5285,104.4818,104.4911,22068.0
2018-07-10 12:40:00,111.85,111.88,111.8,111.81,29769.0,104.5005,104.5285,104.4537,104.4631,29769.0
2018-07-10 12:45:00,111.81,111.84,111.75,111.76,17529.0,104.4631,104.4911,104.407,104.4164,17529.0
2018-07-10 12:50:00,111.76,111.77,111.72,111.75,16224.0,104.4164,104.4257,104.379,104.407,16224.0
2018-07-10 12:55:00,111.76,111.77,111.74,111.76,12595.0,104.4164,104.4257,104.3977,104.4164,12595.0
2018-07-10 13:00:00,111.76,111.82,111.74,111.81,25871.0,104.4164,104.4724,104.3977,104.4631,25871.0
2018-07-10 13:05:00,111.81,111.83,111.73,111.73,27864.0,104.4631,104.4818,104.3883,104.3883,27864.0
2018-07-10 13:10:00,111.73,111.77,111.68,111.74,37121.0,104.3883,104.4257,104.3416,104.3977,37121.0
2018-07-10 13:15:00,111.75,111.76,111.68,111.69,26368.0,104.407,104.4164,104.3416,104.351,26368.0
2018-07-10 13:20:00,111.69,111.72,111.66,111.66,17039.0,104.351,104.379,104.3229,104.3229,17039.0
2018-07-10 13:25:00,111.66,111.71,111.65,111.67,8699.0,104.3229,104.3697,104.3136,104.3323,8699.0
2018-07-10 13:30:00,111.67,111.67,111.6,111.61,16856.0,104.3323,104.3323,104.2669,104.2762,16856.0
2018-07-10 13:35:00,111.6,111.6,111.47,111.48,19790.0,104.2669,104.2669,104.1454,104.1548,19790.0
2018-07-10 13:40:00,111.49,111.53,111.47,111.53,14978.0,104.1641,104.2015,104.1454,104.2015,14978.0
2018-07-10 13:45:00,111.53,111.53,111.42,111.46,39798.0,104.2015,104.2015,104.0987,104.1361,39798.0
2018-07-10 13:50:00,111.45,111.53,111.44,111.53,18427.0,104.1267,104.2015,104.1174,104.2015,18427.0
2018-07-10 13:55:00,111.53,111.61,111.53,111.6,23456.0,104.2015,104.2762,104.2015,104.2669,23456.0
2018-07-10 14:00:00,111.6,111.64,111.6,111.62,23833.0,104.2669,104.3043,104.2669,104.2856,23833.0
2018-07-10 14:05:00,111.62,111.65,111.57,111.58,51282.0,104.2856,104.3136,104.2389,104.2482,51282.0
2018-07-10 14:10:00,111.58,111.64,111.58,111.61,26895.0,104.2482,104.3043,104.2482,104.2762,26895.0
2018-07-10 14:15:00,111.62,111.62,111.56,111.58,21213.0,104.2856,104.2856,104.2295,104.2482,21213.0
2018-07-10 14:20:00,111.58,111.59,111.56,111.58,9808.0,104.2482,104.2575,104.2295,104.2482,9808.0
2018-07-10 14:25:00,111.57,111.69,111.57,111.65,19402.0,104.2389,104.351,104.2389,104.3136,19402.0
2018-07-10 14:30:00,111.66,111.7,111.66,111.7,14307.0,104.3229,104.3603,104.3229,104.3603,14307.0
2018-07-10 14:35:00,111.7,111.74,111.7,111.72,11424.0,104.3603,104.3977,104.3603,104.379,11424.0
2018-07-10 14:40:00,111.72,111.76,111.69,111.69,19739.0,104.379,104.4164,104.351,104.351,19739.0
2018-07-10 14:45:00,111.69,111.76,111.65,111.76,17390.0,104.351,104.4164,104.3136,104.4164,17390.0
2018-07-10 14:50:00,111.75,111.76,111.73,111.73,21061.0,104.407,104.4164,104.3883,104.3883,21061.0
2018-07-10 14:55:00,111.72,111.8,111.72,111.77,26097.0,104.379,104.4537,104.379,104.4257,26097.0
2018-07-10 15:00:00,111.79,111.79,111.74,111.76,8868.0,104.4444,104.4444,104.3977,104.4164,8868.0
2018-07-10 15:05:00,111.75,111.79,111.74,111.79,12576.0,104.407,104.4444,104.3977,104.4444,12576.0
2018-07-10 15:10:00,111.79,111.81,111.76,111.78,10884.0,104.4444,104.4631,104.4164,104.4351,10884.0
2018-07-10 15:15:00,111.78,111.79,111.76,111.78,11760.0,104.4351,104.4444,104.4164,104.4351,11760.0
2018-07-10 15:20:00,111.78,111.81,111.76,111.78,18848.0,104.4351,104.4631,104.4164,104.4351,18848.0
2018-07-10 15:25:00,111.78,111.79,111.72,111.74,36288.0,104.4351,104.4444,104.379,104.3977,36288.0
2018-07-10 15:30:00,111.74,111.83,111.74,111.83,26832.0,104.3977,104.4818,104.3977,104.4818,26832.0
2018-07-10 15:35:00,111.84,111.87,111.82,111.84,17275.0,104.4911,104.5191,104.4724,104.4911,17275.0
2018-07-10 15:40:00,111.84,111.84,111.78,111.79,42811.0,104.4911,104.4911,104.4351,104.4444,42811.0
2018-07-10 15:45:00,111.79,111.8,111.74,111.78,59496.0,104.4444,104.4537,104.3977,104.4351,59496.0
2018-07-10 15:50:00,111.78,111.87,111.78,111.85,83727.0,104.4351,104.5191,104.4351,104.5005,83727.0
2018-07-10 15:55:00,111.85,111.91,111.84,111.86,242067.0,104.5005,104.5565,104.4911,104.5098,242067.0
2018-07-11 09:30:00,111.16,111.27,111.07,111.11,176928.0,103.8558,103.9586,103.7717,103.8091,176928.0
2018-07-11 09:35:00,111.11,111.35,111.11,111.22,147021.0,103.8091,104.0333,103.8091,103.9118,147021.0
2018-07-11 09:40:00,111.21,111.31,111.1,111.24,98466.0,103.9025,103.9959,103.7997,103.9305,98466.0
2018-07-11 09:45:00,111.24,111.29,111.13,111.2,71633.0,103.9305,103.9772,103.8278,103.8932,71633.0
2018-07-11 09:50:00,111.19,111.3,111.18,111.28,143562.0,103.8838,103.9866,103.8745,103.9679,143562.0
2018-07-11 09:55:00,111.28,111.33,111.27,111.3,53724.0,103.9679,104.0146,103.9586,103.9866,53724.0
2018-07-11 10:00:00,111.3,111.5,111.3,111.46,63881.0,103.9866,104.1735,103.9866,104.1361,63881.0
2018-07-11 10:05:00,111.46,111.52,111.42,111.42,41874.0,104.1361,104.1921,104.0987,104.0987,41874.0
2018-07-11 10:10:00,111.42,111.52,111.31,111.5,57905.0,104.0987,104.1921,103.9959,104.1735,57905.0
2018-07-11 10:15:00,111.5,111.64,111.49,111.62,54877.0,104.1735,104.3043,104.1641,104.2856,54877.0
2018-07-11 10:20:00,111.63,111.66,111.59,111.64,62986.0,104.2949,104.3229,104.2575,104.3043,62986.0
2018-07-11 10:25:00,111.63,111.74,111.6,111.73,41682.0,104.2949,104.3977,104.2669,104.3883,41682.0
2018-07-11 10:30:00,111.73,111.75,111.67,111.67,58284.0,104.3883,104.407,104.3323,104.3323,58284.0
2018-07-11 10:35:00,111.67,111.78,111.67,111.77,25086.0,104.3323,104.4351,104.3323,104.4257,25086.0
2018-07-11 10:40:00,111.77,111.77,111.68,111.73,46623.0,104.4257,104.4257,104.3416,104.3883,46623.0
2018-07-11 10:45:00,111.71,111.74,111.66,111.72,44619.0,104.3697,104.3977,104.3229,104.379,44619.0
2018-07-11 10:50:00,111.7,111.76,111.69,111.69,25266.0,104.3603,104.4164,104.351,104.351,25266.0
2018-07-11 10:55:00,111.69,111.76,111.65,111.76,21967.0,104.351,104.4164,104.3136,104.4164,21967.0
2018-07-11 11:00:00,111.76,111.84,111.68,111.68,45043.0,104.4164,104.4911,104.3416,104.3416,45043.0
2018-07-11 11:05:00,111.68,111.82,111.68,111.73,25154.0,104.3416,104.4724,104.3416,104.3883,25154.0
2018-07-11 11:10:00,111.73,111.73,111.64,111.71,91967.0,104.3883,104.3883,104.3043,104.3697,91967.0
2018-07-11 11:15:00,111.72,111.75,111.64,111.65,61974.0,104.379,104.407,104.3043,104.3136,61974.0
2018-07-11 11:20:00,111.64,111.66,111.56,111.61,86763.0,104.3043,104.3229,104.2295,104.2762,86763.0
2018-07-11 11:25:00,111.61,111.61,111.52,111.54,47451.0,104.2762,104.2762,104.1921,104.2108,47451.0
2018-07-11 11:30:00,111.53,111.53,111.44,111.5,27021.0,104.2015,104.2015,104.1174,104.1735,27021.0
2018-07-11 11:35:00,111.5,111.62,111.5,111.54,29816.0,104.1735,104.2856,104.1735,104.2108,29816.0
2018-07-11 11:40:00,111.54,111.59,111.43,111.43,21698.0,104.2108,104.2575,104.108,104.108,21698.0
2018-07-11 11:45:00,111.43,111.51,111.37,111.5,22653.0,104.108,104.1828,104.052,104.1735,22653.0
2018-07-11 11:50:00,111.5,111.56,111.49,111.52,27552.0,104.1735,104.2295,104.1641,104.1921,27552.0
2018-07-11 11:55:00,111.49,111.59,111.44,111.44,25987.0,104.1641,104.2575,104.1174,104.1174,25987.0
2018-07-11 12:00:00,111.44,111.49,111.4,111.44,32884.0,104.1174,104.1641,104.08,104.1174,32884.0
2018-07-11 12:05:00,111.43,111.48,111.38,111.4,15424.0,104.108,104.1548,104.0613,104.08,15424.0
2018-07-11 12:10:00,111.4,111.45,111.37,111.39,14264.0,104.08,104.1267,104.052,104.0707,14264.0
2018-07-11 12:15:00,111.39,111.49,111.32,111.44,25427.0,104.0707,104.1641,104.0053,104.1174,25427.0
2018-07-11 12:20:00,111.44,111.53,111.43,111.48,25187.0,104.1174,104.2015,104.108,104.1548,25187.0
2018-07-11 12:25:00,111.5,111.52,111.44,111.48,103139.0,104.1735,104.1921,104.1174,104.1548,103139.0
2018-07-11 12:30:00,111.48,111.58,111.47,111.55,86550.0,104.1548,104.2482,104.1454,104.2202,86550.0
2018-07-11 12:35:00,111.54,111.57,111.53,111.55,11135.0,104.2108,104.2389,104.2015,104.2202,11135.0
2018-07-11 12:40:00,111.56,111.57,111.52,111.52,8577.0,104.2295,104.2389,104.1921,104.1921,8577.0
2018-07-11 12:45:00,111.5,111.55,111.46,111.48,23005.0,104.1735,104.2202,104.1361,104.1548,23005.0
2018-07-11 12:50:00,111.49,111.5,111.45,111.47,22670.0,104.1641,104.1735,104.1267,104.1454,22670.0
2018-07-11 12:55:00,111.48,111.48,111.36,111.42,39995.0,104.1548,104.1548,104.0426,104.0987,39995.0
2018-07-11 13:00:00,111.43,111.47,111.42,111.43,41066.0,104.108,104.1454,104.0987,104.108,41066.0
2018-07-11 13:05:00,111.43,111.47,111.38,111.38,18566.0,104.108,104.1454,104.0613,104.0613,18566.0
2018-07-11 13:10:00,111.37,111.41,111.33,111.4,51430.0,104.052,104.0894,104.0146,104.08,51430.0
2018-07-11 13:15:00,111.39,111.44,111.38,111.44,12220.0,104.0707,104.1174,104.0613,104.1174,12220.0
2018-07-11 13:20:00,111.44,111.58,111.42,111.58,26851.0,104.1174,104.2482,104.0987,104.2482,26851.0
2018-07-11 13:25:00,111.58,111.62,111.56,111.58,18579.0,104.2482,104.2856,104.2295,104.2482,18579.0
2018-07-11 13:30:00,111.59,111.65,111.55,111.6,38277.0,104.2575,104.3136,104.2202,104.2669,38277.0
2018-07-11 13:35:00,111.6,111.61,111.56,111.58,27239.0,104.2669,104.2762,104.2295,104.2482,27239.0
2018-07-11 13:40:00,111.57,111.59,111.49,111.53,20260.0,104.2389,104.2575,104.1641,104.2015,20260.0
2018-07-11 13:45:00,111.54,111.54,111.46,111.46,12160.0,104.2108,104.2108,104.1361,104.1361,12160.0
2018-07-11 13:50:00,111.45,111.47,111.42,111.45,15574.0,104.1267,104.1454,104.0987,104.1267,15574.0
2018-07-11 13:55:00,111.46,111.49,111.41,111.42,59861.0,104.1361,104.1641,104.0894,104.0987,59861.0
2018-07-11 14:00:00,111.42,111.53,111.42,111.47,58165.0,104.0987,104.2015,104.0987,104.1454,58165.0
2018-07-11 14:05:00,111.47,111.52,111.42,111.45,18891.0,104.1454,104.1921,104.0987,104.1267,18891.0
2018-07-11 14:10:00,111.43,111.43,111.28,111.32,40534.0,104.108,104.108,103.9679,104.0053,40534.0
2018-07-11 14:15:00,111.32,111.4,111.31,111.4,23268.0,104.0053,104.08,103.9959,104.08,23268.0
2018-07-11 14:20:00,111.39,111.52,111.39,111.49,68242.0,104.0707,104.1921,104.0707,104.1641,68242.0
2018-07-11 14:25:00,111.5,111.54,111.48,111.52,39752.0,104.1735,104.2108,104.1548,104.1921,39752.0
2018-07-11 14:30:00,111.52,111.6,111.52,111.58,40207.0,104.1921,104.2669,104.1921,104.2482,40207.0
2018-07-11 14:35:00,111.56,111.6,111.55,111.58,22720.0,104.2295,104.2669,104.2202,104.2482,22720.0
2018-07-11 14:40:00,111.58,111.6,111.53,111.59,28108.0,104.2482,104.2669,104.2015,104.2575,28108.0
2018-07-11 14:45:00,111.6,111.61,111.56,111.58,23271.0,104.2669,104.2762,104.2295,104.2482,23271.0
2018-07-11 14:50:00,111.56,111.6,111.54,111.6,22342.0,104.2295,104.2669,104.2108,104.2669,22342.0
2018-07-11 14:55:00,111.6,111.6,111.53,111.55,14781.0,104.2669,104.2669,104.2015,104.2202,14781.0
2018-07-11 15:00:00,111.56,111.6,111.53,111.57,34267.0,104.2295,104.2669,104.2015,104.2389,34267.0
2018-07-11 15:05:00,111.56,111.64,111.56,111.63,54144.0,104.2295,104.3043,104.2295,104.2949,54144.0
2018-07-11 15:10:00,111.64,111.65,111.56,111.63,94848.0,104.3043,104.3136,104.2295,104.2949,94848.0
2018-07-11 15:15:00,111.62,111.64,111.54,111.57,25060.0,104.2856,104.3043,104.2108,104.2389,25060.0
2018-07-11 15:20:00,111.58,111.59,111.5,111.56,28518.0,104.2482,104.2575,104.1735,104.2295,28518.0
2018-07-11 15:25:00,111.56,111.58,111.53,111.53,21312.0,104.2295,104.2482,104.2015,104.2015,21312.0
2018-07-11 15:30:00,111.55,111.64,111.54,111.64,35860.0,104.2202,104.3043,104.2108,104.3043,35860.0
2018-07-11 15:35:00,111.66,111.71,111.63,111.66,40108.0,104.3229,104.3697,104.2949,104.3229,40108.0
2018-07-11 15:40:00,111.66,111.66,111.62,111.63,40355.0,104.3229,104.3229,104.2856,104.2949,40355.0
2018-07-11 15:45:00,111.62,111.74,111.62,111.71,79196.0,104.2856,104.3977,104.2856,104.3697,79196.0
2018-07-11 15:50:00,111.71,111.71,111.58,111.65,93532.0,104.3697,104.3697,104.2482,104.3136,93532.0
2018-07-11 15:55:00,111.65,111.68,111.58,111.61,256658.0,104.3136,104.3416,104.2482,104.2762,256658.0
2018-07-12 09:30:00,112.02,112.07,111.81,111.84,96022.0,104.6593,104.706,104.4631,104.4911,96022.0
2018-07-12 09:35:00,111.84,111.89,111.75,111.8,76821.0,104.4911,104.5378,104.407,104.4537,76821.0
2018-07-12 09:40:00,111.8,111.82,111.73,111.73,45143.0,104.4537,104.4724,104.3883,104.3883,45143.0
2018-07-12 09:45:00,111.74,111.75,111.53,111.72,74258.0,104.3977,104.407,104.2015,104.379,74258.0
2018-07-12 09:50:00,111.73,111.89,111.72,111.88,58325.0,104.3883,104.5378,104.379,104.5285,58325.0
2018-07-12 09:55:00,111.88,112.03,111.86,111.97,40452.0,104.5285,104.6686,104.5098,104.6126,40452.0
2018-07-12 10:00:00,111.96,112.05,111.96,112.05,44532.0,104.6032,104.6873,104.6032,104.6873,44532.0
2018-07-12 10:05:00,112.05,112.07,111.97,112.05,28426.0,104.6873,104.706,104.6126,104.6873,28426.0
2018-07-12 10:10:00,112.06,112.13,112.04,112.07,39099.0,104.6967,104.7621,104.678,104.706,39099.0
2018-07-12 10:15:00,112.07,112.13,112.03,112.06,27012.0,104.706,104.7621,104.6686,104.6967,27012.0
2018-07-12 10:20:00,112.06,112.07,111.97,112.01,40621.0,104.6967,104.706,104.6126,104.6499,40621.0
2018-07-12 10:25:00,111.99,112.14,111.97,112.12,28047.0,104.6313,104.7714,104.6126,104.7527,28047.0
2018-07-12 10:30:00,112.13,112.15,112.03,112.05,27924.0,104.7621,104.7807,104.6686,104.6873,27924.0
2018-07-12 10:35:00,112.05,112.07,111.99,112.06,26109.0,104.6873,104.706,104.6313,104.6967,26109.0
2018-07-12 10:40:00,112.06,112.12,112.0,112.02,27592.0,104.6967,104.7527,104.6406,104.6593,27592.0
2018-07-12 10:45:00,112.02,112.06,111.99,112.03,30176.0,104.6593,104.6967,104.6313,104.6686,30176.0
2018-07-12 10:50:00,112.03,112.08,112.0,112.0,24258.0,104.6686,104.7153,104.6406,104.6406,24258.0
2018-07-12 10:55:00,112.01,112.02,111.94,111.95,20139.0,104.6499,104.6593,104.5845,104.5939,20139.0
2018-07-12 11:00:00,111.96,112.03,111.93,112.02,28412.0,104.6032,104.6686,104.5752,104.6593,28412.0
2018-07-12 11:05:00,112.02,112.04,111.97,111.98,21617.0,104.6593,104.678,104.6126,104.6219,21617.0
2018-07-12 11:10:00,111.98,112.05,111.97,112.0,34478.0,104.6219,104.6873,104.6126,104.6406,34478.0
2018-07-12 11:15:00,111.99,112.02,111.94,112.01,14330.0,104.6313,104.6593,104.5845,104.6499,14330.0
2018-07-12 11:20:00,112.01,112.02,111.95,111.95,31473.0,104.6499,104.6593,104.5939,104.5939,31473.0
2018-07-12 11:25:00,111.95,111.99,111.92,111.99,13158.0,104.5939,104.6313,104.5659,104.6313,13158.0
2018-07-12 11:30:00,111.98,112.02,111.96,111.96,20048.0,104.6219,104.6593,104.6032,104.6032,20048.0
2018-07-12 11:35:00,111.95,111.96,111.84,111.93,27200.0,104.5939,104.6032,104.4911,104.5752,27200.0
2018-07-12 11:40:00,111.92,111.94,111.87,111.94,15561.0,104.5659,104.5845,104.5191,104.5845,15561.0
2018-07-12 11:45:00,111.94,112.02,111.9,112.0,24605.0,104.5845,104.6593,104.5472,104.6406,24605.0
2018-07-12 11:50:00,111.99,112.02,111.96,112.01,24411.0,104.6313,104.6593,104.6032,104.6499,24411.0
2018-07-12 11:55:00,112.01,112.16,111.99,112.14,37041.0,104.6499,104.7901,104.6313,104.7714,37041.0
2018-07-12 12:00:00,112.15,112.16,112.08,112.09,13303.0,104.7807,104.7901,104.7153,104.7247,13303.0
2018-07-12 12:05:00,112.1,112.14,112.08,112.14,7735.0,104.734,104.7714,104.7153,104.7714,7735.0
2018-07-12 12:10:00,112.13,112.2,112.13,112.19,21068.0,104.7621,104.8275,104.7621,104.8181,21068.0
2018-07-12 12:15:00,112.19,112.22,112.17,112.18,14769.0,104.8181,104.8461,104.7994,104.8088,14769.0
2018-07-12 12:20:00,112.19,112.24,112.19,112.22,12014.0,104.8181,104.8648,104.8181,104.8461,12014.0
2018-07-12 12:25:00,112.23,112.24,112.22,112.24,9701.0,104.8555,104.8648,104.8461,104.8648,9701.0
2018-07-12 12:30:00,112.23,112.3,112.23,112.28,15028.0,104.8555,104.9209,104.8555,104.9022,15028.0
2018-07-12 12:35:00,112.28,112.32,112.26,112.27,18929.0,104.9022,104.9396,104.8835,104.8929,18929.0
2018-07-12 12:40:00,112.27,112.27,112.09,112.19,139334.0,104.8929,104.8929,104.7247,104.8181,139334.0
2018-07-12 12:45:00,112.19,112.22,112.18,112.21,24380.0,104.8181,104.8461,104.8088,104.8368,24380.0
2018-07-12 12:50:00,112.21,112.26,112.2,112.26,11826.0,104.8368,104.8835,104.8275,104.8835,11826.0
2018-07-12 12:55:00,112.26,112.33,112.26,112.29,16074.0,104.8835,104.9489,104.8835,104.9115,16074.0
2018-07-12 13:00:00,112.29,112.35,112.26,112.33,45590.0,104.9115,104.9676,104.8835,104.9489,45590.0
2018-07-12 13:05:00,112.33,112.33,112.2,112.23,16725.0,104.9489,104.9489,104.8275,104.8555,16725.0
2018-07-12 13:10:00,112.24,112.28,112.22,112.26,15486.0,104.8648,104.9022,104.8461,104.8835,15486.0
2018-07-12 13:15:00,112.26,112.31,112.25,112.3,19013.0,104.8835,104.9302,104.8742,104.9209,19013.0
2018-07-12 13:20:00,112.29,112.29,112.22,112.27,28740.0,104.9115,104.9115,104.8461,104.8929,28740.0
2018-07-12 13:25:00,112.28,112.38,112.28,112.38,30722.0,104.9022,104.9956,104.9022,104.9956,30722.0
2018-07-12 13:30:00,112.38,112.41,112.28,112.31,32446.0,104.9956,105.0237,104.9022,104.9302,32446.0
2018-07-12 13:35:00,112.3,112.4,112.3,112.4,18058.0,104.9209,105.0143,104.9209,105.0143,18058.0
2018-07-12 13:40:00,112.4,112.43,112.36,112.37,21216.0,105.0143,105.0423,104.9769,104.9863,21216.0
2018-07-12 13:45:00,112.36,112.41,112.34,112.35,18758.0,104.9769,105.0237,104.9583,104.9676,18758.0
2018-07-12 13:50:00,112.34,112.35,112.28,112.29,31199.0,104.9583,104.9676,104.9022,104.9115,31199.0
2018-07-12 13:55:00,112.29,112.3,112.19,112.22,32373.0,104.9115,104.9209,104.8181,104.8461,32373.0
2018-07-12 14:00:00,112.22,112.29,112.17,112.25,14261.0,104.8461,104.9115,104.7994,104.8742,14261.0
2018-07-12 14:05:00,112.25,112.25,112.16,112.16,17707.0,104.8742,104.8742,104.7901,104.7901,17707.0
2018-07-12 14:10:00,112.16,112.24,112.16,112.21,12294.0,104.7901,104.8648,104.7901,104.8368,12294.0
2018-07-12 14:15:00,112.21,112.25,112.2,112.24,24851.0,104.8368,104.8742,104.8275,104.8648,24851.0
2018-07-12 14:20:00,112.25,112.33,112.25,112.3,15960.0,104.8742,104.9489,104.8742,104.9209,15960.0
2018-07-12 14:25:00,112.3,112.35,112.3,112.33,8777.0,104.9209,104.9676,104.9209,104.9489,8777.0
2018-07-12 14:30:00,112.32,112.33,112.25,112.31,16996.0,104.9396,104.9489,104.8742,104.9302,16996.0
2018-07-12 14:35:00,112.31,112.32,112.25,112.28,23660.0,104.9302,104.9396,104.8742,104.9022,23660.0
2018-07-12 14:40:00,112.29,112.29,112.24,112.25,23465.0,104.9115,104.9115,104.8648,104.8742,23465.0
2018-07-12 14:45:00,112.26,112.29,112.25,112.25,23131.0,104.8835,104.9115,104.8742,104.8742,23131.0
2018-07-12 14:50:00,112.25,112.3,112.25,112.3,20834.0,104.8742,104.9209,104.8742,104.9209,20834.0
2018-07-12 14:55:00,112.3,112.32,112.27,112.29,19762.0,104.9209,104.9396,104.8929,104.9115,19762.0
2018-07-12 15:00:00,112.29,112.35,112.28,112.34,35650.0,104.9115,104.9676,104.9022,104.9583,35650.0
2018-07-12 15:05:00,112.34,112.35,112.26,112.26,22304.0,104.9583,104.9676,104.8835,104.8835,22304.0
2018-07-12 15:10:00,112.26,112.26,112.17,112.24,30952.0,104.8835,104.8835,104.7994,104.8648,30952.0
2018-07-12 15:15:00,112.24,112.3,112.23,112.25,27200.0,104.8648,104.9209,104.8555,104.8742,27200.0
2018-07-12 15:20:00,112.24,112.25,112.11,112.13,31683.0,104.8648,104.8742,104.7434,104.7621,31683.0
2018-07-12 15:25:00,112.12,112.28,112.12,112.27,26853.0,104.7527,104.9022,104.7527,104.8929,26853.0
2018-07-12 15:30:00,112.27,112.28,112.23,112.24,38597.0,104.8929,104.9022,104.8555,104.8648,38597.0
2018-07-12 15:35:00,112.24,112.31,112.23,112.29,73826.0,104.8648,104.9302,104.8555,104.9115,73826.0
2018-07-12 15:40:00,112.29,112.32,112.24,112.25,39295.0,104.9115,104.9396,104.8648,104.8742,39295.0
2018-07-12 15:45:00,112.24,112.35,112.21,112.35,55746.0,104.8648,104.9676,104.8368,104.9676,55746.0
2018-07-12 15:50:00,112.35,112.36,112.3,112.33,111466.0,104.9676,104.9769,104.9209,104.9489,111466.0
2018-07-12 15:55:00,112.34,112.4,112.33,112.35,272798.0,104.9583,105.0143,104.9489,104.9676,272798.0
2018-07-13 09:30:00,112.41,112.57,112.35,112.44,68840.0,105.0237,105.1731,104.9676,105.0517,68840.0
2018-07-13 09:35:00,112.45,112.65,112.45,112.62,74248.0,105.061,105.2479,105.061,105.2199,74248.0
2018-07-13 09:40:00,112.63,112.64,112.47,112.54,93886.0,105.2292,105.2385,105.0797,105.1451,93886.0
2018-07-13 09:45:00,112.55,112.69,112.49,112.69,99440.0,105.1545,105.2853,105.0984,105.2853,99440.0
2018-07-13 09:50:00,112.7,112.77,112.44,112.45,77307.0,105.2946,105.36,105.0517,105.061,77307.0
2018-07-13 09:55:00,112.46,112.46,112.23,112.4,126512.0,105.0704,105.0704,104.8555,105.0143,126512.0
2018-07-13 10:00:00,112.4,112.57,112.35,112.56,60762.0,105.0143,105.1731,104.9676,105.1638,60762.0
2018-07-13 10:05:00,112.57,112.58,112.5,112.56,31622.0,105.1731,105.1825,105.1077,105.1638,31622.0
2018-07-13 10:10:00,112.57,112.59,112.46,112.52,60121.0,105.1731,105.1918,105.0704,105.1264,60121.0
2018-07-13 10:15:00,112.54,112.56,112.43,112.43,56117.0,105.1451,105.1638,105.0423,105.0423,56117.0
2018-07-13 10:20:00,112.44,112.52,112.43,112.48,43009.0,105.0517,105.1264,105.0423,105.0891,43009.0
2018-07-13 10:25:00,112.49,112.56,112.47,112.5,31777.0,105.0984,105.1638,105.0797,105.1077,31777.0
2018-07-13 10:30:00,112.5,112.55,112.46,112.53,414943.0,105.1077,105.1545,105.0704,105.1358,414943.0
2018-07-13 10:35:00,112.52,112.66,112.52,112.65,142020.0,105.1264,105.2572,105.1264,105.2479,142020.0
2018-07-13 10:40:00,112.65,112.68,112.55,112.59,79495.0,105.2479,105.2759,105.1545,105.1918,79495.0
2018-07-13 10:45:00,112.6,112.63,112.54,112.55,45861.0,105.2012,105.2292,105.1451,105.1545,45861.0
2018-07-13 10:50:00,112.55,112.66,112.54,112.63,32140.0,105.1545,105.2572,105.1451,105.2292,32140.0
2018-07-13 10:55:00,112.62,112.67,112.58,112.65,20295.0,105.2199,105.2666,105.1825,105.2479,20295.0
2018-07-13 11:00:00,112.66,112.71,112.64,112.68,40112.0,105.2572,105.3039,105.2385,105.2759,40112.0
2018-07-13 11:05:00,112.69,112.75,112.66,112.71,119157.0,105.2853,105.3413,105.2572,105.3039,119157.0
2018-07-13 11:10:00,112.7,112.76,112.69,112.73,56801.0,105.2946,105.3507,105.2853,105.3226,56801.0
2018-07-13 11:15:00,112.73,112.74,112.67,112.69,19250.0,105.3226,105.332,105.2666,105.2853,19250.0
2018-07-13 11:20:00,112.68,112.75,112.65,112.73,36754.0,105.2759,105.3413,105.2479,105.3226,36754.0
2018-07-13 11:25:00,112.73,112.76,112.69,112.73,33495.0,105.3226,105.3507,105.2853,105.3226,33495.0
2018-07-13 11:30:00,112.72,112.75,112.69,112.72,29591.0,105.3133,105.3413,105.2853,105.3133,29591.0
2018-07-13 11:35:00,112.72,112.75,112.7,112.75,19777.0,105.3133,105.3413,105.2946,105.3413,19777.0
2018-07-13 11:40:00,112.75,112.77,112.57,112.74,108729.0,105.3413,105.36,105.1731,105.332,108729.0
2018-07-13 11:45:00,112.74,112.76,112.57,112.68,98343.0,105.332,105.3507,105.1731,105.2759,98343.0
2018-07-13 11:50:00,112.68,112.72,112.67,112.72,21359.0,105.2759,105.3133,105.2666,105.3133,21359.0
2018-07-13 11:55:00,112.72,112.73,112.67,112.72,30750.0,105.3133,105.3226,105.2666,105.3133,30750.0
2018-07-13 12:00:00,112.73,112.76,112.66,112.75,92516.0,105.3226,105.3507,105.2572,105.3413,92516.0
2018-07-13 12:05:00,112.76,112.77,112.72,112.73,21863.0,105.3507,105.36,105.3133,105.3226,21863.0
2018-07-13 12:10:00,112.74,112.74,112.67,112.7,28476.0,105.332,105.332,105.2666,105.2946,28476.0
2018-07-13 12:15:00,112.69,112.7,112.64,112.67,20315.0,105.2853,105.2946,105.2385,105.2666,20315.0
2018-07-13 12:20:00,112.67,112.67,112.55,112.56,27329.0,105.2666,105.2666,105.1545,105.1638,27329.0
2018-07-13 12:25:00,112.55,112.64,112.53,112.64,20082.0,105.1545,105.2385,105.1358,105.2385,20082.0
2018-07-13 12:30:00,112.63,112.63,112.58,112.6,16815.0,105.2292,105.2292,105.1825,105.2012,16815.0
2018-07-13 12:35:00,112.6,112.61,112.56,112.59,10260.0,105.2012,105.2105,105.1638,105.1918,10260.0
2018-07-13 12:40:00,112.6,112.66,112.59,112.66,10349.0,105.2012,105.2572,105.1918,105.2572,10349.0
2018-07-13 12:45:00,112.65,112.7,112.64,112.64,12500.0,105.2479,105.2946,105.2385,105.2385,12500.0
2018-07-13 12:50:00,112.65,112.66,112.58,112.65,7752.0,105.2479,105.2572,105.1825,105.2479,7752.0
2018-07-13 12:55:00,112.65,112.7,112.65,112.69,20201.0,105.2479,105.2946,105.2479,105.2853,20201.0
2018-07-13 13:00:00,112.7,112.73,112.65,112.72,64298.0,105.2946,105.3226,105.2479,105.3133,64298.0
2018-07-13 13:05:00,112.72,112.72,112.66,112.67,19613.0,105.3133,105.3133,105.2572,105.2666,19613.0
2018-07-13 13:10:00,112.67,112.68,112.59,112.6,15097.0,105.2666,105.2759,105.1918,105.2012,15097.0
2018-07-13 13:15:00,112.6,112.6,112.56,112.58,12823.0,105.2012,105.2012,105.1638,105.1825,12823.0
2018-07-13 13:20:00,112.58,112.61,112.56,112.61,14391.0,105.1825,105.2105,105.1638,105.2105,14391.0
2018-07-13 13:25:00,112.6,112.64,112.59,112.61,11627.0,105.2012,105.2385,105.1918,105.2105,11627.0
2018-07-13 13:30:00,112.6,112.61,112.53,112.53,18903.0,105.2012,105.2105,105.1358,105.1358,18903.0
2018-07-13 13:35:00,112.52,112.54,112.5,112.53,12888.0,105.1264,105.1451,105.1077,105.1358,12888.0
2018-07-13 13:40:00,112.52,112.53,112.49,112.52,12966.0,105.1264,105.1358,105.0984,105.1264,12966.0
2018-07-13 13:45:00,112.52,112.56,112.51,112.53,9962.0,105.1264,105.1638,105.1171,105.1358,9962.0
2018-07-13 13:50:00,112.53,112.6,112.53,112.6,13247.0,105.1358,105.2012,105.1358,105.2012,13247.0
2018-07-13 13:55:00,112.6,112.65,112.58,112.62,50003.0,105.2012,105.2479,105.1825,105.2199,50003.0
2018-07-13 14:00:00,112.62,112.62,112.56,112.58,9022.0,105.2199,105.2199,105.1638,105.1825,9022.0
2018-07-13 14:05:00,112.59,112.61,112.57,112.58,10001.0,105.1918,105.2105,105.1731,105.1825,10001.0
2018-07-13 14:10:00,112.59,112.62,112.57,112.61,9949.0,105.1918,105.2199,105.1731,105.2105,9949.0
2018-07-13 14:15:00,112.61,112.61,112.57,112.58,8002.0,105.2105,105.2105,105.1731,105.1825,8002.0
2018-07-13 14:20:00,112.58,112.61,112.58,112.59,21998.0,105.1825,105.2105,105.1825,105.1918,21998.0
2018-07-13 14:25:00,112.59,112.62,112.56,112.62,21350.0,105.1918,105.2199,105.1638,105.2199,21350.0
2018-07-13 14:30:00,112.61,112.63,112.59,112.6,6392.0,105.2105,105.2292,105.1918,105.2012,6392.0
2018-07-13 14:35:00,112.59,112.6,112.56,112.58,16157.0,105.1918,105.2012,105.1638,105.1825,16157.0
2018-07-13 14:40:00,112.59,112.6,112.58,112.58,13922.0,105.1918,105.2012,105.1825,105.1825,13922.0
2018-07-13 14:45:00,112.59,112.6,112.55,112.59,12235.0,105.1918,105.2012,105.1545,105.1918,12235.0
2018-07-13 14:50:00,112.59,112.63,112.59,112.62,13200.0,105.1918,105.2292,105.1918,105.2199,13200.0
2018-07-13 14:55:00,112.62,112.63,112.59,112.61,15007.0,105.2199,105.2292,105.1918,105.2105,15007.0
2018-07-13 15:00:00,112.62,112.66,112.61,112.65,24821.0,105.2199,105.2572,105.2105,105.2479,24821.0
2018-07-13 15:05:00,112.65,112.65,112.63,112.64,15816.0,105.2479,105.2479,105.2292,105.2385,15816.0
2018-07-13 15:10:00,112.64,112.67,112.62,112.65,35778.0,105.2385,105.2666,105.2199,105.2479,35778.0
2018-07-13 15:15:00,112.64,112.65,112.62,112.62,20140.0,105.2385,105.2479,105.2199,105.2199,20140.0
2018-07-13 15:20:00,112.62,112.66,112.61,112.62,26442.0,105.2199,105.2572,105.2105,105.2199,26442.0
2018-07-13 15:25:00,112.62,112.64,112.59,112.63,46623.0,105.2199,105.2385,105.1918,105.2292,46623.0
2018-07-13 15:30:00,112.63,112.67,112.62,112.67,29591.0,105.2292,105.2666,105.2199,105.2666,29591.0
2018-07-13 15:35:00,112.67,112.71,112.67,112.71,33970.0,105.2666,105.3039,105.2666,105.3039,33970.0
2018-07-13 15:40:00,112.71,112.71,112.62,112.62,115543.0,105.3039,105.3039,105.2199,105.2199,115543.0
2018-07-13 15:45:00,112.62,112.63,112.58,112.61,145594.0,105.2199,105.2292,105.1825,105.2105,145594.0
2018-07-13 15:50:00,112.62,112.66,112.59,112.62,336985.0,105.2199,105.2572,105.1918,105.2199,336985.0
2018-07-13 15:55:00,112.62,112.67,112.6,112.62,623540.0,105.2199,105.2666,105.2012,105.2199,623540.0
2018-07-16 09:30:00,112.87,113.0,112.54,112.94,109497.0,105.4534,105.5749,105.1451,105.5188,109497.0
2018-07-16 09:35:00,112.93,112.95,112.83,112.85,53187.0,105.5095,105.5282,105.4161,105.4347,53187.0
2018-07-16 09:40:00,112.84,112.85,112.66,112.67,62167.0,105.4254,105.4347,105.2572,105.2666,62167.0
2018-07-16 09:45:00,112.67,112.67,112.43,112.62,91149.0,105.2666,105.2666,105.0423,105.2199,91149.0
2018-07-16 09:50:00,112.62,112.8,112.61,112.77,55018.0,105.2199,105.388,105.2105,105.36,55018.0
2018-07-16 09:55:00,112.76,112.8,112.7,112.75,41658.0,105.3507,105.388,105.2946,105.3413,41658.0
2018-07-16 10:00:00,112.76,112.84,112.74,112.76,32653.0,105.3507,105.4254,105.332,105.3507,32653.0
2018-07-16 10:05:00,112.77,112.8,112.66,112.7,97160.0,105.36,105.388,105.2572,105.2946,97160.0
2018-07-16 10:10:00,112.71,112.73,112.62,112.65,19824.0,105.3039,105.3226,105.2199,105.2479,19824.0
2018-07-16 10:15:00,112.64,112.71,112.58,112.61,39475.0,105.2385,105.3039,105.1825,105.2105,39475.0
2018-07-16 10:20:00,112.61,112.62,112.52,112.52,11935.0,105.2105,105.2199,105.1264,105.1264,11935.0
2018-07-16 10:25:00,112.53,112.7,112.53,112.7,27906.0,105.1358,105.2946,105.1358,105.2946,27906.0
2018-07-16 10:30:00,112.71,112.85,112.7,112.75,173711.0,105.3039,105.4347,105.2946,105.3413,173711.0
2018-07-16 10:35:00,112.75,112.83,112.73,112.82,22392.0,105.3413,105.4161,105.3226,105.4067,22392.0
2018-07-16 10:40:00,112.82,112.83,112.76,112.77,39435.0,105.4067,105.4161,105.3507,105.36,39435.0
2018-07-16 10:45:00,112.76,112.77,112.69,112.7,14065.0,105.3507,105.36,105.2853,105.2946,14065.0
2018-07-16 10:50:00,112.7,112.73,112.66,112.71,19386.0,105.2946,105.3226,105.2572,105.3039,19386.0
2018-07-16 10:55:00,112.72,112.72,112.61,112.63,61230.0,105.3133,105.3133,105.2105,105.2292,61230.0
2018-07-16 11:00:00,112.62,112.75,112.62,112.67,34606.0,105.2199,105.3413,105.2199,105.2666,34606.0
2018-07-16 11:05:00,112.67,112.73,112.66,112.68,35176.0,105.2666,105.3226,105.2572,105.2759,35176.0
2018-07-16 11:10:00,112.67,112.75,112.67,112.71,13458.0,105.2666,105.3413,105.2666,105.3039,13458.0
2018-07-16 11:15:00,112.72,112.77,112.71,112.76,19116.0,105.3133,105.36,105.3039,105.3507,19116.0
2018-07-16 11:20:00,112.76,112.78,112.71,112.74,24345.0,105.3507,105.3693,105.3039,105.332,24345.0
2018-07-16 11:25:00,112.75,112.81,112.73,112.77,42199.0,105.3413,105.3974,105.3226,105.36,42199.0
2018-07-16 11:30:00,112.77,112.77,112.68,112.69,44618.0,105.36,105.36,105.2759,105.2853,44618.0
2018-07-16 11:35:00,112.69,112.79,112.68,112.79,15671.0,105.2853,105.3787,105.2759,105.3787,15671.0
2018-07-16 11:40:00,112.8,112.82,112.77,112.77,19242.0,105.388,105.4067,105.36,105.36,19242.0
2018-07-16 11:45:00,112.78,112.79,112.65,112.72,20960.0,105.3693,105.3787,105.2479,105.3133,20960.0
2018-07-16 11:50:00,112.72,112.76,112.7,112.7,9081.0,105.3133,105.3507,105.2946,105.2946,9081.0
2018-07-16 11:55:00,112.7,112.73,112.69,112.71,11263.0,105.2946,105.3226,105.2853,105.3039,11263.0
2018-07-16 12:00:00,112.71,112.72,112.63,112.66,13782.0,105.3039,105.3133,105.2292,105.2572,13782.0
2018-07-16 12:05:00,112.65,112.72,112.65,112.72,6798.0,105.2479,105.3133,105.2479,105.3133,6798.0
2018-07-16 12:10:00,112.73,112.76,112.67,112.75,8810.0,105.3226,105.3507,105.2666,105.3413,8810.0
2018-07-16 12:15:00,112.75,112.81,112.74,112.8,8534.0,105.3413,105.3974,105.332,105.388,8534.0
2018-07-16 12:20:00,112.8,112.95,112.8,112.95,31138.0,105.388,105.5282,105.388,105.5282,31138.0
2018-07-16 12:25:00,112.95,112.95,112.91,112.91,18194.0,105.5282,105.5282,105.4908,105.4908,18194.0
2018-07-16 12:30:00,112.93,112.93,112.87,112.9,13037.0,105.5095,105.5095,105.4534,105.4815,13037.0
2018-07-16 12:35:00,112.89,112.91,112.86,112.86,20038.0,105.4721,105.4908,105.4441,105.4441,20038.0
2018-07-16 12:40:00,112.86,112.86,112.78,112.8,6405.0,105.4441,105.4441,105.3693,105.388,6405.0
2018-07-16 12:45:00,112.8,112.84,112.8,112.82,18108.0,105.388,105.4254,105.388,105.4067,18108.0
2018-07-16 12:50:00,112.84,112.86,112.83,112.85,8033.0,105.4254,105.4441,105.4161,105.4347,8033.0
2018-07-16 12:55:00,112.84,112.92,112.83,112.89,11294.0,105.4254,105.5001,105.4161,105.4721,11294.0
2018-07-16 13:00:00,112.89,112.92,112.88,112.9,10890.0,105.4721,105.5001,105.4628,105.4815,10890.0
2018-07-16 13:05:00,112.91,112.94,112.91,112.91,22822.0,105.4908,105.5188,105.4908,105.4908,22822.0
2018-07-16 13:10:00,112.91,112.93,112.88,112.89,12136.0,105.4908,105.5095,105.4628,105.4721,12136.0
2018-07-16 13:15:00,112.88,112.94,112.88,112.94,10338.0,105.4628,105.5188,105.4628,105.5188,10338.0
2018-07-16 13:20:00,112.96,112.98,112.89,112.91,14825.0,105.5375,105.5562,105.4721,105.4908,14825.0
2018-07-16 13:25:00,112.91,112.92,112.86,112.88,29676.0,105.4908,105.5001,105.4441,105.4628,29676.0
2018-07-16 13:30:00,112.89,112.9,112.87,112.9,26365.0,105.4721,105.4815,105.4534,105.4815,26365.0
2018-07-16 13:35:00,112.91,113.0,112.9,113.0,16172.0,105.4908,105.5749,105.4815,105.5749,16172.0
2018-07-16 13:40:00,113.0,113.02,112.96,112.97,12512.0,105.5749,105.5936,105.5375,105.5469,12512.0
2018-07-16 13:45:00,112.98,113.02,112.97,112.97,16294.0,105.5562,105.5936,105.5469,105.5469,16294.0
2018-07-16 13:50:00,112.97,112.98,112.91,112.95,120818.0,105.5469,105.5562,105.4908,105.5282,120818.0
2018-07-16 13:55:00,112.96,112.97,112.9,112.96,13820.0,105.5375,105.5469,105.4815,105.5375,13820.0
2018-07-16 14:00:00,112.96,113.0,112.9,112.9,13533.0,105.5375,105.5749,105.4815,105.4815,13533.0
2018-07-16 14:05:00,112.9,112.94,112.89,112.94,29128.0,105.4815,105.5188,105.4721,105.5188,29128.0
2018-07-16 14:10:00,112.94,112.97,112.9,112.95,10773.0,105.5188,105.5469,105.4815,105.5282,10773.0
2018-07-16 14:15:00,112.95,113.02,112.94,113.01,16664.0,105.5282,105.5936,105.5188,105.5842,16664.0
2018-07-16 14:20:00,113.02,113.05,112.98,113.02,14330.0,105.5936,105.6216,105.5562,105.5936,14330.0
2018-07-16 14:25:00,113.02,113.04,112.98,112.98,50115.0,105.5936,105.6123,105.5562,105.5562,50115.0
2018-07-16 14:30:00,112.98,113.01,112.96,112.96,27164.0,105.5562,105.5842,105.5375,105.5375,27164.0
2018-07-16 14:35:00,112.97,112.98,112.92,112.94,30195.0,105.5469,105.5562,105.5001,105.5188,30195.0
2018-07-16 14:40:00,112.94,112.94,112.81,112.88,72245.0,105.5188,105.5188,105.3974,105.4628,72245.0
2018-07-16 14:45:00,112.89,112.89,112.8,112.85,29685.0,105.4721,105.4721,105.388,105.4347,29685.0
2018-07-16 14:50:00,112.85,112.87,112.74,112.78,22835.0,105.4347,105.4534,105.332,105.3693,22835.0
2018-07-16 14:55:00,112.78,112.8,112.74,112.76,21720.0,105.3693,105.388,105.332,105.3507,21720.0
2018-07-16 15:00:00,112.77,112.78,112.67,112.68,63520.0,105.36,105.3693,105.2666,105.2759,63520.0
2018-07-16 15:05:00,112.69,112.83,112.69,112.82,23802.0,105.2853,105.4161,105.2853,105.4067,23802.0
2018-07-16 15:10:00,112.81,112.86,112.79,112.86,19262.0,105.3974,105.4441,105.3787,105.4441,19262.0
2018-07-16 15:15:00,112.86,112.88,112.75,112.78,26902.0,105.4441,105.4628,105.3413,105.3693,26902.0
2018-07-16 15:20:00,112.77,112.85,112.75,112.78,19786.0,105.36,105.4347,105.3413,105.3693,19786.0
2018-07-16 15:25:00,112.78,112.79,112.68,112.71,72364.0,105.3693,105.3787,105.2759,105.3039,72364.0
2018-07-16 15:30:00,112.71,112.87,112.71,112.83,40639.0,105.3039,105.4534,105.3039,105.4161,40639.0
2018-07-16 15:35:00,112.82,112.87,112.79,112.86,33010.0,105.4067,105.4534,105.3787,105.4441,33010.0
2018-07-16 15:40:00,112.86,112.92,112.85,112.87,61274.0,105.4441,105.5001,105.4347,105.4534,61274.0
2018-07-16 15:45:00,112.87,112.9,112.82,112.83,72952.0,105.4534,105.4815,105.4067,105.4161,72952.0
2018-07-16 15:50:00,112.83,112.91,112.75,112.75,163040.0,105.4161,105.4908,105.3413,105.3413,163040.0
2018-07-16 15:55:00,112.75,112.9,112.75,112.85,181881.0,105.3413,105.4815,105.3413,105.4347,181881.0
2018-07-17 09:30:00,111.7,111.82,111.47,111.75,194850.0,104.3603,104.4724,104.1454,104.407,194850.0
2018-07-17 09:35:00,111.75,111.94,111.72,111.9,143079.0,104.407,104.5845,104.379,104.5472,143079.0
2018-07-17 09:40:00,111.93,112.18,111.87,112.17,115355.0,104.5752,104.8088,104.5191,104.7994,115355.0
2018-07-17 09:45:00,112.17,112.2,112.07,112.17,106771.0,104.7994,104.8275,104.706,104.7994,106771.0
2018-07-17 09:50:00,112.18,112.3,112.17,112.3,59183.0,104.8088,104.9209,104.7994,104.9209,59183.0
2018-07-17 09:55:00,112.3,112.37,112.26,112.33,60160.0,104.9209,104.9863,104.8835,104.9489,60160.0
2018-07-17 10:00:00,112.35,112.4,112.24,112.3,59576.0,104.9676,105.0143,104.8648,104.9209,59576.0
2018-07-17 10:05:00,112.29,112.36,112.21,112.36,54117.0,104.9115,104.9769,104.8368,104.9769,54117.0
2018-07-17 10:10:00,112.36,112.38,112.29,112.36,34574.0,104.9769,104.9956,104.9115,104.9769,34574.0
2018-07-17 10:15:00,112.36,112.42,112.34,112.39,36835.0,104.9769,105.033,104.9583,105.005,36835.0
2018-07-17 10:20:00,112.38,112.38,112.29,112.34,31385.0,104.9956,104.9956,104.9115,104.9583,31385.0
2018-07-17 10:25:00,112.33,112.36,112.27,112.35,44337.0,104.9489,104.9769,104.8929,104.9676,44337.0
2018-07-17 10:30:00,112.35,112.45,112.35,112.42,42813.0,104.9676,105.061,104.9676,105.033,42813.0
2018-07-17 10:35:00,112.42,112.48,112.39,112.44,33298.0,105.033,105.0891,105.005,105.0517,33298.0
2018-07-17 10:40:00,112.44,112.62,112.4,112.59,53110.0,105.0517,105.2199,105.0143,105.1918,53110.0
2018-07-17 10:45:00,112.6,112.68,112.58,112.67,42028.0,105.2012,105.2759,105.1825,105.2666,42028.0
2018-07-17 10:50:00,112.67,112.7,112.58,112.69,39523.0,105.2666,105.2946,105.1825,105.2853,39523.0
2018-07-17 10:55:00,112.7,112.78,112.66,112.71,70842.0,105.2946,105.3693,105.2572,105.3039,70842.0
2018-07-17 11:00:00,112.7,112.81,112.7,112.8,44131.0,105.2946,105.3974,105.2946,105.388,44131.0
2018-07-17 11:05:00,112.8,112.88,112.77,112.84,45780.0,105.388,105.4628,105.36,105.4254,45780.0
2018-07-17 11:10:00,112.84,112.88,112.82,112.84,32226.0,105.4254,105.4628,105.4067,105.4254,32226.0
2018-07-17 11:15:00,112.83,112.89,112.76,112.77,25937.0,105.4161,105.4721,105.3507,105.36,25937.0
2018-07-17 11:20:00,112.75,112.79,112.74,112.78,19095.0,105.3413,105.3787,105.332,105.3693,19095.0
2018-07-17 11:25:00,112.77,112.82,112.72,112.81,22201.0,105.36,105.4067,105.3133,105.3974,22201.0
2018-07-17 11:30:00,112.82,112.88,112.79,112.87,44629.0,105.4067,105.4628,105.3787,105.4534,44629.0
2018-07-17 11:35:00,112.87,112.88,112.8,112.82,21898.0,105.4534,105.4628,105.388,105.4067,21898.0
2018-07-17 11:40:00,112.82,112.91,112.81,112.91,20233.0,105.4067,105.4908,105.3974,105.4908,20233.0
2018-07-17 11:45:00,112.91,112.99,112.91,112.96,27699.0,105.4908,105.5655,105.4908,105.5375,27699.0
2018-07-17 11:50:00,112.96,113.0,112.89,113.0,27600.0,105.5375,105.5749,105.4721,105.5749,27600.0
2018-07-17 11:55:00,113.0,113.03,112.95,113.02,18182.0,105.5749,105.6029,105.5282,105.5936,18182.0
2018-07-17 12:00:00,113.03,113.03,112.9,112.91,17511.0,105.6029,105.6029,105.4815,105.4908,17511.0
2018-07-17 12:05:00,112.91,112.96,112.9,112.94,15630.0,105.4908,105.5375,105.4815,105.5188,15630.0
2018-07-17 12:10:00,112.94,112.94,112.87,112.92,18502.0,105.5188,105.5188,105.4534,105.5001,18502.0
2018-07-17 12:15:00,112.92,113.15,112.92,113.12,71986.0,105.5001,105.715,105.5001,105.687,71986.0
2018-07-17 12:20:00,113.13,113.22,113.12,113.18,49421.0,105.6963,105.7804,105.687,105.7431,49421.0
2018-07-17 12:25:00,113.19,113.21,113.12,113.17,33586.0,105.7524,105.7711,105.687,105.7337,33586.0
2018-07-17 12:30:00,113.18,113.19,113.04,113.07,50259.0,105.7431,105.7524,105.6123,105.6403,50259.0
2018-07-17 12:35:00,113.07,113.12,113.07,113.07,48184.0,105.6403,105.687,105.6403,105.6403,48184.0
2018-07-17 12:40:00,113.08,113.1,113.0,113.01,29730.0,105.6496,105.6683,105.5749,105.5842,29730.0
2018-07-17 12:45:00,113.01,113.03,112.94,113.02,22885.0,105.5842,105.6029,105.5188,105.5936,22885.0
2018-07-17 12:50:00,113.02,113.12,113.02,113.09,14530.0,105.5936,105.687,105.5936,105.659,14530.0
2018-07-17 12:55:00,113.09,113.11,113.03,113.04,21591.0,105.659,105.6777,105.6029,105.6123,21591.0
2018-07-17 13:00:00,113.04,113.07,113.01,113.04,33786.0,105.6123,105.6403,105.5842,105.6123,33786.0
2018-07-17 13:05:00,113.04,113.11,113.04,113.09,22241.0,105.6123,105.6777,105.6123,105.659,22241.0
2018-07-17 13:10:00,113.09,113.19,113.09,113.17,14320.0,105.659,105.7524,105.659,105.7337,14320.0
2018-07-17 13:15:00,113.17,113.17,113.05,113.08,13794.0,105.7337,105.7337,105.6216,105.6496,13794.0
2018-07-17 13:20:00,113.07,113.07,112.99,113.02,11945.0,105.6403,105.6403,105.5655,105.5936,11945.0
2018-07-17 13:25:00,113.02,113.08,113.01,113.06,17651.0,105.5936,105.6496,105.5842,105.6309,17651.0
2018-07-17 13:30:00,113.07,113.12,113.03,113.03,13281.0,105.6403,105.687,105.6029,105.6029,13281.0
2018-07-17 13:35:00,113.02,113.09,113.02,113.07,11162.0,105.5936,105.659,105.5936,105.6403,11162.0
2018-07-17 13:40:00,113.06,113.07,113.02,113.07,10909.0,105.6309,105.6403,105.5936,105.6403,10909.0
2018-07-17 13:45:00,113.09,113.15,113.08,113.11,32361.0,105.659,105.715,105.6496,105.6777,32361.0
2018-07-17 13:50:00,113.12,113.14,113.09,113.11,35549.0,105.687,105.7057,105.659,105.6777,35549.0
2018-07-17 13:55:00,113.11,113.11,113.02,113.06,45057.0,105.6777,105.6777,105.5936,105.6309,45057.0
2018-07-17 14:00:00,113.06,113.06,112.99,113.04,22554.0,105.6309,105.6309,105.5655,105.6123,22554.0
2018-07-17 14:05:00,113.03,113.12,113.02,113.09,33012.0,105.6029,105.687,105.5936,105.659,33012.0
2018-07-17 14:10:00,113.09,113.09,113.02,113.06,20701.0,105.659,105.659,105.5936,105.6309,20701.0
2018-07-17 14:15:00,113.06,113.08,113.02,113.03,13549.0,105.6309,105.6496,105.5936,105.6029,13549.0
2018-07-17 14:20:00,113.02,113.09,113.02,113.07,339549.0,105.5936,105.659,105.5936,105.6403,339549.0
2018-07-17 14:25:00,113.06,113.08,113.04,113.06,27938.0,105.6309,105.6496,105.6123,105.6309,27938.0
2018-07-17 14:30:00,113.05,113.11,113.05,113.08,29877.0,105.6216,105.6777,105.6216,105.6496,29877.0
2018-07-17 14:35:00,113.08,113.1,113.03,113.03,16411.0,105.6496,105.6683,105.6029,105.6029,16411.0
2018-07-17 14:40:00,113.04,113.12,113.04,113.11,12110.0,105.6123,105.687,105.6123,105.6777,12110.0
2018-07-17 14:45:00,113.11,113.15,113.09,113.09,18190.0,105.6777,105.715,105.659,105.659,18190.0
2018-07-17 14:50:00,113.09,113.09,112.98,113.03,24494.0,105.659,105.659,105.5562,105.6029,24494.0
2018-07-17 14:55:00,113.02,113.06,112.9,112.92,21401.0,105.5936,105.6309,105.4815,105.5001,21401.0
2018-07-17 15:00:00,112.92,113.0,112.91,112.99,32190.0,105.5001,105.5749,105.4908,105.5655,32190.0
2018-07-17 15:05:00,113.0,113.06,112.98,113.06,26500.0,105.5749,105.6309,105.5562,105.6309,26500.0
2018-07-17 15:10:00,113.06,113.13,113.05,113.13,17422.0,105.6309,105.6963,105.6216,105.6963,17422.0
2018-07-17 15:15:00,113.13,113.15,113.09,113.13,18644.0,105.6963,105.715,105.659,105.6963,18644.0
2018-07-17 15:20:00,113.12,113.23,113.12,113.22,32827.0,105.687,105.7898,105.687,105.7804,32827.0
2018-07-17 15:25:00,113.22,113.23,113.1,113.11,23603.0,105.7804,105.7898,105.6683,105.6777,23603.0
2018-07-17 15:30:00,113.12,113.13,113.07,113.11,30490.0,105.687,105.6963,105.6403,105.6777,30490.0
2018-07-17 15:35:00,113.1,113.13,113.08,113.11,41759.0,105.6683,105.6963,105.6496,105.6777,41759.0
2018-07-17 15:40:00,113.11,113.16,113.09,113.15,49096.0,105.6777,105.7244,105.659,105.715,49096.0
2018-07-17 15:45:00,113.15,113.15,113.09,113.12,46514.0,105.715,105.715,105.659,105.687,46514.0
2018-07-17 15:50:00,113.11,113.12,113.03,113.08,130854.0,105.6777,105.687,105.6029,105.6496,130854.0
2018-07-17 15:55:00,113.08,113.09,112.97,112.97,421856.0,105.6496,105.659,105.5469,105.5469,421856.0
2018-07-18 09:30:00,112.91,113.31,112.91,113.18,218087.0,105.4908,105.8645,105.4908,105.7431,218087.0
2018-07-18 09:35:00,113.18,113.23,112.96,113.02,110786.0,105.7431,105.7898,105.5375,105.5936,110786.0
2018-07-18 09:40:00,113.01,113.05,112.81,112.95,130126.0,105.5842,105.6216,105.3974,105.5282,130126.0
2018-07-18 09:45:00,112.95,113.05,112.85,112.97,42842.0,105.5282,105.6216,105.4347,105.5469,42842.0
2018-07-18 09:50:00,112.97,112.99,112.78,112.8,92569.0,105.5469,105.5655,105.3693,105.388,92569.0
2018-07-18 09:55:00,112.79,112.92,112.63,112.91,73186.0,105.3787,105.5001,105.2292,105.4908,73186.0
2018-07-18 10:00:00,112.91,112.95,112.84,112.87,55339.0,105.4908,105.5282,105.4254,105.4534,55339.0
2018-07-18 10:05:00,112.87,112.89,112.75,112.79,67401.0,105.4534,105.4721,105.3413,105.3787,67401.0
2018-07-18 10:10:00,112.79,112.85,112.72,112.73,43516.0,105.3787,105.4347,105.3133,105.3226,43516.0
2018-07-18 10:15:00,112.72,112.72,112.59,112.69,34316.0,105.3133,105.3133,105.1918,105.2853,34316.0
2018-07-18 10:20:00,112.71,112.71,112.6,112.64,44359.0,105.3039,105.3039,105.2012,105.2385,44359.0
2018-07-18 10:25:00,112.65,112.78,112.61,112.7,29836.0,105.2479,105.3693,105.2105,105.2946,29836.0
2018-07-18 10:30:00,112.69,112.74,112.63,112.65,29204.0,105.2853,105.332,105.2292,105.2479,29204.0
2018-07-18 10:35:00,112.66,112.69,112.55,112.69,30223.0,105.2572,105.2853,105.1545,105.2853,30223.0
2018-07-18 10:40:00,112.7,112.76,112.68,112.72,52305.0,105.2946,105.3507,105.2759,105.3133,52305.0
2018-07-18 10:45:00,112.72,112.73,112.61,112.65,40637.0,105.3133,105.3226,105.2105,105.2479,40637.0
2018-07-18 10:50:00,112.65,112.66,112.56,112.65,44523.0,105.2479,105.2572,105.1638,105.2479,44523.0
2018-07-18 10:55:00,112.64,112.76,112.64,112.66,63313.0,105.2385,105.3507,105.2385,105.2572,63313.0
2018-07-18 11:00:00,112.66,112.72,112.63,112.72,45882.0,105.2572,105.3133,105.2292,105.3133,45882.0
2018-07-18 11:05:00,112.73,112.78,112.7,112.78,38804.0,105.3226,105.3693,105.2946,105.3693,38804.0
2018-07-18 11:10:00,112.78,112.81,112.76,112.79,63176.0,105.3693,105.3974,105.3507,105.3787,63176.0
2018-07-18 11:15:00,112.8,112.98,112.8,112.93,30273.0,105.388,105.5562,105.388,105.5095,30273.0
2018-07-18 11:20:00,112.92,112.97,112.91,112.93,22012.0,105.5001,105.5469,105.4908,105.5095,22012.0
2018-07-18 11:25:00,112.92,112.98,112.91,112.97,29735.0,105.5001,105.5562,105.4908,105.5469,29735.0
2018-07-18 11:30:00,112.96,113.08,112.96,113.05,27871.0,105.5375,105.6496,105.5375,105.6216,27871.0
2018-07-18 11:35:00,113.06,113.06,113.03,113.04,35052.0,105.6309,105.6309,105.6029,105.6123,35052.0
2018-07-18 11:40:00,113.04,113.04,112.93,112.96,55129.0,105.6123,105.6123,105.5095,105.5375,55129.0
2018-07-18 11:45:00,112.96,112.99,112.91,112.92,17455.0,105.5375,105.5655,105.4908,105.5001,17455.0
2018-07-18 11:50:00,112.91,113.0,112.9,112.98,11490.0,105.4908,105.5749,105.4815,105.5562,11490.0
2018-07-18 11:55:00,112.97,113.04,112.96,112.99,24074.0,105.5469,105.6123,105.5375,105.5655,24074.0
2018-07-18 12:00:00,112.99,113.01,112.95,112.99,18016.0,105.5655,105.5842,105.5282,105.5655,18016.0
2018-07-18 12:05:00,113.0,113.04,112.98,112.98,14168.0,105.5749,105.6123,105.5562,105.5562,14168.0
2018-07-18 12:10:00,112.98,112.98,112.89,112.89,21307.0,105.5562,105.5562,105.4721,105.4721,21307.0
2018-07-18 12:15:00,112.9,112.91,112.81,112.83,23661.0,105.4815,105.4908,105.3974,105.4161,23661.0
2018-07-18 12:20:00,112.83,112.92,112.83,112.89,16610.0,105.4161,105.5001,105.4161,105.4721,16610.0
2018-07-18 12:25:00,112.89,112.89,112.84,112.87,15105.0,105.4721,105.4721,105.4254,105.4534,15105.0
2018-07-18 12:30:00,112.87,112.89,112.84,112.85,17870.0,105.4534,105.4721,105.4254,105.4347,17870.0
2018-07-18 12:35:00,112.84,112.84,112.79,112.84,15844.0,105.4254,105.4254,105.3787,105.4254,15844.0
2018-07-18 12:40:00,112.84,112.86,112.82,112.82,13259.0,105.4254,105.4441,105.4067,105.4067,13259.0
2018-07-18 12:45:00,112.83,112.88,112.81,112.88,8472.0,105.4161,105.4628,105.3974,105.4628,8472.0
2018-07-18 12:50:00,112.88,112.91,112.85,112.86,18457.0,105.4628,105.4908,105.4347,105.4441,18457.0
2018-07-18 12:55:00,112.86,112.86,112.79,112.81,11269.0,105.4441,105.4441,105.3787,105.3974,11269.0
2018-07-18 13:00:00,112.8,112.85,112.78,112.85,13893.0,105.388,105.4347,105.3693,105.4347,13893.0
2018-07-18 13:05:00,112.85,112.85,112.78,112.8,15730.0,105.4347,105.4347,105.3693,105.388,15730.0
2018-07-18 13:10:00,112.8,112.81,112.75,112.75,13245.0,105.388,105.3974,105.3413,105.3413,13245.0
2018-07-18 13:15:00,112.75,112.81,112.75,112.8,19811.0,105.3413,105.3974,105.3413,105.388,19811.0
2018-07-18 13:20:00,112.8,112.82,112.79,112.81,13791.0,105.388,105.4067,105.3787,105.3974,13791.0
2018-07-18 13:25:00,112.82,112.84,112.81,112.83,11730.0,105.4067,105.4254,105.3974,105.4161,11730.0
2018-07-18 13:30:00,112.83,112.83,112.77,112.83,21747.0,105.4161,105.4161,105.36,105.4161,21747.0
2018-07-18 13:35:00,112.83,112.84,112.79,112.79,19998.0,105.4161,105.4254,105.3787,105.3787,19998.0
2018-07-18 13:40:00,112.79,112.83,112.76,112.81,22458.0,105.3787,105.4161,105.3507,105.3974,22458.0
2018-07-18 13:45:00,112.8,112.83,112.8,112.82,19042.0,105.388,105.4161,105.388,105.4067,19042.0
2018-07-18 13:50:00,112.81,112.82,112.74,112.81,33508.0,105.3974,105.4067,105.332,105.3974,33508.0
2018-07-18 13:55:00,112.8,112.85,112.77,112.84,17780.0,105.388,105.4347,105.36,105.4254,17780.0
2018-07-18 14:00:00,112.84,112.89,112.81,112.88,27508.0,105.4254,105.4721,105.3974,105.4628,27508.0
2018-07-18 14:05:00,112.88,112.91,112.86,112.89,23865.0,105.4628,105.4908,105.4441,105.4721,23865.0
2018-07-18 14:10:00,112.9,112.9,112.83,112.87,45508.0,105.4815,105.4815,105.4161,105.4534,45508.0
2018-07-18 14:15:00,112.88,112.88,112.83,112.87,34663.0,105.4628,105.4628,105.4161,105.4534,34663.0
2018-07-18 14:20:00,112.86,112.9,112.83,112.84,45437.0,105.4441,105.4815,105.4161,105.4254,45437.0
2018-07-18 14:25:00,112.86,112.9,112.85,112.87,36821.0,105.4441,105.4815,105.4347,105.4534,36821.0
2018-07-18 14:30:00,112.87,112.88,112.82,112.84,49686.0,105.4534,105.4628,105.4067,105.4254,49686.0
2018-07-18 14:35:00,112.84,112.85,112.83,112.83,32879.0,105.4254,105.4347,105.4161,105.4161,32879.0
2018-07-18 14:40:00,112.83,112.84,112.8,112.83,40303.0,105.4161,105.4254,105.388,105.4161,40303.0
2018-07-18 14:45:00,112.82,112.9,112.82,112.88,41715.0,105.4067,105.4815,105.4067,105.4628,41715.0
2018-07-18 14:50:00,112.88,112.9,112.84,112.89,22113.0,105.4628,105.4815,105.4254,105.4721,22113.0
2018-07-18 14:55:00,112.9,112.9,112.83,112.9,24695.0,105.4815,105.4815,105.4161,105.4815,24695.0
2018-07-18 15:00:00,112.89,112.91,112.86,112.9,19607.0,105.4721,105.4908,105.4441,105.4815,19607.0
2018-07-18 15:05:00,112.89,112.92,112.89,112.91,9596.0,105.4721,105.5001,105.4721,105.4908,9596.0
2018-07-18 15:10:00,112.9,112.92,112.87,112.87,37833.0,105.4815,105.5001,105.4534,105.4534,37833.0
2018-07-18 15:15:00,112.88,112.92,112.87,112.9,16154.0,105.4628,105.5001,105.4534,105.4815,16154.0
2018-07-18 15:20:00,112.9,112.93,112.9,112.93,21505.0,105.4815,105.5095,105.4815,105.5095,21505.0
2018-07-18 15:25:00,112.93,112.93,112.89,112.91,24801.0,105.5095,105.5095,105.4721,105.4908,24801.0
2018-07-18 15:30:00,112.91,112.93,112.87,112.88,49928.0,105.4908,105.5095,105.4534,105.4628,49928.0
2018-07-18 15:35:00,112.89,112.91,112.85,112.85,36399.0,105.4721,105.4908,105.4347,105.4347,36399.0
2018-07-18 15:40:00,112.85,112.88,112.84,112.88,50652.0,105.4347,105.4628,105.4254,105.4628,50652.0
2018-07-18 15:45:00,112.88,112.94,112.88,112.93,76271.0,105.4628,105.5188,105.4628,105.5095,76271.0
2018-07-18 15:50:00,112.93,112.95,112.9,112.91,63441.0,105.5095,105.5282,105.4815,105.4908,63441.0
2018-07-18 15:55:00,112.91,112.92,112.84,112.88,509846.0,105.4908,105.5001,105.4254,105.4628,509846.0
2018-07-19 09:30:00,112.66,112.91,112.66,112.87,154100.0,105.2572,105.4908,105.2572,105.4534,154100.0
2018-07-19 09:35:00,112.87,113.03,112.82,113.0,113643.0,105.4534,105.6029,105.4067,105.5749,113643.0
2018-07-19 09:40:00,113.0,113.03,112.89,112.98,68641.0,105.5749,105.6029,105.4721,105.5562,68641.0
2018-07-19 09:45:00,113.0,113.04,112.92,112.94,56225.0,105.5749,105.6123,105.5001,105.5188,56225.0
2018-07-19 09:50:00,112.94,112.96,112.77,112.91,124432.0,105.5188,105.5375,105.36,105.4908,124432.0
2018-07-19 09:55:00,112.91,112.96,112.78,112.95,100487.0,105.4908,105.5375,105.3693,105.5282,100487.0
2018-07-19 10:00:00,112.95,112.99,112.85,112.99,82573.0,105.5282,105.5655,105.4347,105.5655,82573.0
2018-07-19 10:05:00,112.99,113.05,112.97,113.03,45617.0,105.5655,105.6216,105.5469,105.6029,45617.0
2018-07-19 10:10:00,113.03,113.2,113.01,113.17,84857.0,105.6029,105.7617,105.5842,105.7337,84857.0
2018-07-19 10:15:00,113.18,113.25,113.16,113.24,31895.0,105.7431,105.8085,105.7244,105.7991,31895.0
2018-07-19 10:20:00,113.24,113.24,113.03,113.03,106922.0,105.7991,105.7991,105.6029,105.6029,106922.0
2018-07-19 10:25:00,113.03,113.05,112.96,112.98,19093.0,105.6029,105.6216,105.5375,105.5562,19093.0
2018-07-19 10:30:00,112.99,113.0,112.89,112.9,26757.0,105.5655,105.5749,105.4721,105.4815,26757.0
2018-07-19 10:35:00,112.9,112.94,112.85,112.91,24458.0,105.4815,105.5188,105.4347,105.4908,24458.0
2018-07-19 10:40:00,112.9,112.96,112.88,112.93,44265.0,105.4815,105.5375,105.4628,105.5095,44265.0
2018-07-19 10:45:00,112.93,113.03,112.91,113.01,38307.0,105.5095,105.6029,105.4908,105.5842,38307.0
2018-07-19 10:50:00,113.01,113.08,112.99,113.06,33733.0,105.5842,105.6496,105.5655,105.6309,33733.0
2018-07-19 10:55:00,113.06,113.17,113.05,113.07,52966.0,105.6309,105.7337,105.6216,105.6403,52966.0
2018-07-19 11:00:00,113.08,113.14,113.04,113.06,47258.0,105.6496,105.7057,105.6123,105.6309,47258.0
2018-07-19 11:05:00,113.05,113.19,113.05,113.16,60037.0,105.6216,105.7524,105.6216,105.7244,60037.0
2018-07-19 11:10:00,113.16,113.16,113.07,113.11,14486.0,105.7244,105.7244,105.6403,105.6777,14486.0
2018-07-19 11:15:00,113.1,113.11,113.05,113.1,27082.0,105.6683,105.6777,105.6216,105.6683,27082.0
2018-07-19 11:20:00,113.11,113.2,113.09,113.16,26147.0,105.6777,105.7617,105.659,105.7244,26147.0
2018-07-19 11:25:00,113.16,113.2,113.1,113.1,42202.0,105.7244,105.7617,105.6683,105.6683,42202.0
2018-07-19 11:30:00,113.11,113.17,113.11,113.13,27867.0,105.6777,105.7337,105.6777,105.6963,27867.0
2018-07-19 11:35:00,113.14,113.17,113.11,113.14,24695.0,105.7057,105.7337,105.6777,105.7057,24695.0
2018-07-19 11:40:00,113.14,113.22,113.12,113.19,21588.0,105.7057,105.7804,105.687,105.7524,21588.0
2018-07-19 11:45:00,113.18,113.27,113.18,113.24,64527.0,105.7431,105.8271,105.7431,105.7991,64527.0
2018-07-19 11:50:00,113.24,113.3,113.24,113.26,13455.0,105.7991,105.8552,105.7991,105.8178,13455.0
2018-07-19 11:55:00,113.25,113.26,113.17,113.23,15237.0,105.8085,105.8178,105.7337,105.7898,15237.0
2018-07-19 12:00:00,113.23,113.25,113.15,113.23,20535.0,105.7898,105.8085,105.715,105.7898,20535.0
2018-07-19 12:05:00,113.23,113.25,113.15,113.18,25950.0,105.7898,105.8085,105.715,105.7431,25950.0
2018-07-19 12:10:00,113.18,113.18,113.11,113.11,16204.0,105.7431,105.7431,105.6777,105.6777,16204.0
2018-07-19 12:15:00,113.13,113.18,113.09,113.1,13169.0,105.6963,105.7431,105.659,105.6683,13169.0
2018-07-19 12:20:00,113.09,113.14,113.07,113.07,14477.0,105.659,105.7057,105.6403,105.6403,14477.0
2018-07-19 12:25:00,113.06,113.1,113.05,113.1,29431.0,105.6309,105.6683,105.6216,105.6683,29431.0
2018-07-19 12:30:00,113.11,113.13,113.09,113.12,12078.0,105.6777,105.6963,105.659,105.687,12078.0
2018-07-19 12:35:00,113.12,113.13,113.08,113.09,18470.0,105.687,105.6963,105.6496,105.659,18470.0
2018-07-19 12:40:00,113.08,113.08,112.96,112.97,23227.0,105.6496,105.6496,105.5375,105.5469,23227.0
2018-07-19 12:45:00,112.96,112.97,112.9,112.96,46510.0,105.5375,105.5469,105.4815,105.5375,46510.0
2018-07-19 12:50:00,112.97,113.02,112.95,113.0,31692.0,105.5469,105.5936,105.5282,105.5749,31692.0
2018-07-19 12:55:00,113.01,113.02,112.94,112.96,23841.0,105.5842,105.5936,105.5188,105.5375,23841.0
2018-07-19 13:00:00,112.95,113.05,112.74,112.81,230870.0,105.5282,105.6216,105.332,105.3974,230870.0
2018-07-19 13:05:00,112.81,112.94,112.74,112.85,77982.0,105.3974,105.5188,105.332,105.4347,77982.0
2018-07-19 13:10:00,112.85,112.88,112.8,112.8,35513.0,105.4347,105.4628,105.388,105.388,35513.0
2018-07-19 13:15:00,112.81,112.96,112.81,112.95,44049.0,105.3974,105.5375,105.3974,105.5282,44049.0
2018-07-19 13:20:00,112.95,113.04,112.94,113.03,47411.0,105.5282,105.6123,105.5188,105.6029,47411.0
2018-07-19 13:25:00,113.03,113.06,113.01,113.06,23198.0,105.6029,105.6309,105.5842,105.6309,23198.0
2018-07-19 13:30:00,113.07,113.08,113.01,113.05,19163.0,105.6403,105.6496,105.5842,105.6216,19163.0
2018-07-19 13:35:00,113.06,113.17,113.06,113.15,22558.0,105.6309,105.7337,105.6309,105.715,22558.0
2018-07-19 13:40:00,113.16,113.16,113.11,113.11,20718.0,105.7244,105.7244,105.6777,105.6777,20718.0
2018-07-19 13:45:00,113.11,113.11,113.08,113.08,13456.0,105.6777,105.6777,105.6496,105.6496,13456.0
2018-07-19 13:50:00,113.07,113.08,113.01,113.08,20870.0,105.6403,105.6496,105.5842,105.6496,20870.0
2018-07-19 13:55:00,113.1,113.11,113.07,113.09,14832.0,105.6683,105.6777,105.6403,105.659,14832.0
2018-07-19 14:00:00,113.1,113.16,113.1,113.14,36114.0,105.6683,105.7244,105.6683,105.7057,36114.0
2018-07-19 14:05:00,113.14,113.17,113.09,113.11,57550.0,105.7057,105.7337,105.659,105.6777,57550.0
2018-07-19 14:10:00,113.1,113.1,113.0,113.06,23075.0,105.6683,105.6683,105.5749,105.6309,23075.0
2018-07-19 14:15:00,113.06,113.06,112.95,113.01,19168.0,105.6309,105.6309,105.5282,105.5842,19168.0
2018-07-19 14:20:00,113.01,113.01,112.91,112.95,21854.0,105.5842,105.5842,105.4908,105.5282,21854.0
2018-07-19 14:25:00,112.96,112.97,112.85,112.9,42609.0,105.5375,105.5469,105.4347,105.4815,42609.0
2018-07-19 14:30:00,112.9,112.9,112.79,112.83,15755.0,105.4815,105.4815,105.3787,105.4161,15755.0
2018-07-19 14:35:00,112.82,112.84,112.78,112.82,35340.0,105.4067,105.4254,105.3693,105.4067,35340.0
2018-07-19 14:40:00,112.82,112.9,112.8,112.84,23878.0,105.4067,105.4815,105.388,105.4254,23878.0
2018-07-19 14:45:00,112.84,112.86,112.77,112.79,46957.0,105.4254,105.4441,105.36,105.3787,46957.0
2018-07-19 14:50:00,112.79,112.79,112.72,112.77,31234.0,105.3787,105.3787,105.3133,105.36,31234.0
2018-07-19 14:55:00,112.77,112.82,112.75,112.82,17052.0,105.36,105.4067,105.3413,105.4067,17052.0
2018-07-19 15:00:00,112.82,112.87,112.79,112.85,29892.0,105.4067,105.4534,105.3787,105.4347,29892.0
2018-07-19 15:05:00,112.85,112.87,112.78,112.78,11804.0,105.4347,105.4534,105.3693,105.3693,11804.0
2018-07-19 15:10:00,112.78,112.79,112.64,112.64,21775.0,105.3693,105.3787,105.2385,105.2385,21775.0
2018-07-19 15:15:00,112.65,112.67,112.57,112.59,31204.0,105.2479,105.2666,105.1731,105.1918,31204.0
2018-07-19 15:20:00,112.6,112.69,112.59,112.68,19416.0,105.2012,105.2853,105.1918,105.2759,19416.0
2018-07-19 15:25:00,112.68,112.68,112.6,112.67,17544.0,105.2759,105.2759,105.2012,105.2666,17544.0
2018-07-19 15:30:00,112.68,112.72,112.61,112.69,28787.0,105.2759,105.3133,105.2105,105.2853,28787.0
2018-07-19 15:35:00,112.69,112.7,112.65,112.66,18206.0,105.2853,105.2946,105.2479,105.2572,18206.0
2018-07-19 15:40:00,112.63,112.73,112.62,112.72,32317.0,105.2292,105.3226,105.2199,105.3133,32317.0
2018-07-19 15:45:00,112.71,112.72,112.59,112.59,53224.0,105.3039,105.3133,105.1918,105.1918,53224.0
2018-07-19 15:50:00,112.6,112.64,112.57,112.63,145896.0,105.2012,105.2385,105.1731,105.2292,145896.0
2018-07-19 15:55:00,112.63,112.68,112.6,112.65,130665.0,105.2292,105.2759,105.2012,105.2479,130665.0
2018-07-20 09:30:00,112.66,112.82,112.51,112.55,163602.0,105.2572,105.4067,105.1171,105.1545,163602.0
2018-07-20 09:35:00,112.55,112.67,112.49,112.54,151911.0,105.1545,105.2666,105.0984,105.1451,151911.0
2018-07-20 09:40:00,112.54,112.63,112.45,112.48,126558.0,105.1451,105.2292,105.061,105.0891,126558.0
2018-07-20 09:45:00,112.49,112.64,112.45,112.6,90107.0,105.0984,105.2385,105.061,105.2012,90107.0
2018-07-20 09:50:00,112.59,112.65,112.54,112.64,39578.0,105.1918,105.2479,105.1451,105.2385,39578.0
2018-07-20 09:55:00,112.64,112.75,112.58,112.75,37809.0,105.2385,105.3413,105.1825,105.3413,37809.0
2018-07-20 10:00:00,112.76,112.83,112.64,112.69,45857.0,105.3507,105.4161,105.2385,105.2853,45857.0
2018-07-20 10:05:00,112.71,112.74,112.66,112.71,17059.0,105.3039,105.332,105.2572,105.3039,17059.0
2018-07-20 10:10:00,112.71,112.73,112.66,112.67,10922.0,105.3039,105.3226,105.2572,105.2666,10922.0
2018-07-20 10:15:00,112.67,112.68,112.61,112.62,31200.0,105.2666,105.2759,105.2105,105.2199,31200.0
2018-07-20 10:20:00,112.61,112.73,112.59,112.65,15445.0,105.2105,105.3226,105.1918,105.2479,15445.0
2018-07-20 10:25:00,112.65,112.73,112.59,112.73,82473.0,105.2479,105.3226,105.1918,105.3226,82473.0
2018-07-20 10:30:00,112.73,112.74,112.61,112.68,28976.0,105.3226,105.332,105.2105,105.2759,28976.0
2018-07-20 10:35:00,112.68,112.74,112.68,112.69,22973.0,105.2759,105.332,105.2759,105.2853,22973.0
2018-07-20 10:40:00,112.68,112.75,112.66,112.75,32116.0,105.2759,105.3413,105.2572,105.3413,32116.0
2018-07-20 10:45:00,112.75,112.82,112.73,112.74,25657.0,105.3413,105.4067,105.3226,105.332,25657.0
2018-07-20 10:50:00,112.73,112.74,112.67,112.7,26015.0,105.3226,105.332,105.2666,105.2946,26015.0
2018-07-20 10:55:00,112.7,112.71,112.66,112.71,30780.0,105.2946,105.3039,105.2572,105.3039,30780.0
2018-07-20 11:00:00,112.71,112.74,112.68,112.68,36780.0,105.3039,105.332,105.2759,105.2759,36780.0
2018-07-20 11:05:00,112.68,112.69,112.6,112.62,18272.0,105.2759,105.2853,105.2012,105.2199,18272.0
2018-07-20 11:10:00,112.62,112.7,112.59,112.69,10830.0,105.2199,105.2946,105.1918,105.2853,10830.0
2018-07-20 11:15:00,112.7,112.71,112.66,112.7,21194.0,105.2946,105.3039,105.2572,105.2946,21194.0
2018-07-20 11:20:00,112.72,112.76,112.71,112.73,27954.0,105.3133,105.3507,105.3039,105.3226,27954.0
2018-07-20 11:25:00,112.73,112.76,112.68,112.75,12740.0,105.3226,105.3507,105.2759,105.3413,12740.0
2018-07-20 11:30:00,112.75,112.8,112.71,112.71,20912.0,105.3413,105.388,105.3039,105.3039,20912.0
2018-07-20 11:35:00,112.71,112.74,112.68,112.7,11794.0,105.3039,105.332,105.2759,105.2946,11794.0
2018-07-20 11:40:00,112.7,112.71,112.67,112.68,15622.0,105.2946,105.3039,105.2666,105.2759,15622.0
2018-07-20 11:45:00,112.68,112.7,112.59,112.62,18088.0,105.2759,105.2946,105.1918,105.2199,18088.0
2018-07-20 11:50:00,112.63,112.63,112.56,112.57,12547.0,105.2292,105.2292,105.1638,105.1731,12547.0
2018-07-20 11:55:00,112.56,112.58,112.53,112.54,44553.0,105.1638,105.1825,105.1358,105.1451,44553.0
2018-07-20 12:00:00,112.53,112.56,112.51,112.55,14636.0,105.1358,105.1638,105.1171,105.1545,14636.0
2018-07-20 12:05:00,112.55,112.55,112.44,112.52,27008.0,105.1545,105.1545,105.0517,105.1264,27008.0
2018-07-20 12:10:00,112.52,112.53,112.43,112.49,15396.0,105.1264,105.1358,105.0423,105.0984,15396.0
2018-07-20 12:15:00,112.49,112.54,112.47,112.53,19889.0,105.0984,105.1451,105.0797,105.1358,19889.0
2018-07-20 12:20:00,112.53,112.55,112.51,112.54,11124.0,105.1358,105.1545,105.1171,105.1451,11124.0
2018-07-20 12:25:00,112.53,112.55,112.51,112.53,7600.0,105.1358,105.1545,105.1171,105.1358,7600.0
2018-07-20 12:30:00,112.53,112.53,112.49,112.51,15823.0,105.1358,105.1358,105.0984,105.1171,15823.0
2018-07-20 12:35:00,112.5,112.56,112.48,112.54,15883.0,105.1077,105.1638,105.0891,105.1451,15883.0
2018-07-20 12:40:00,112.54,112.55,112.52,112.53,19950.0,105.1451,105.1545,105.1264,105.1358,19950.0
2018-07-20 12:45:00,112.54,112.54,112.46,112.46,8943.0,105.1451,105.1451,105.0704,105.0704,8943.0
2018-07-20 12:50:00,112.48,112.48,112.44,112.44,24907.0,105.0891,105.0891,105.0517,105.0517,24907.0
2018-07-20 12:55:00,112.45,112.5,112.44,112.47,9206.0,105.061,105.1077,105.0517,105.0797,9206.0
2018-07-20 13:00:00,112.46,112.52,112.46,112.46,17929.0,105.0704,105.1264,105.0704,105.0704,17929.0
2018-07-20 13:05:00,112.47,112.47,112.41,112.41,13029.0,105.0797,105.0797,105.0237,105.0237,13029.0
2018-07-20 13:10:00,112.41,112.46,112.4,112.42,10812.0,105.0237,105.0704,105.0143,105.033,10812.0
2018-07-20 13:15:00,112.42,112.42,112.35,112.37,9373.0,105.033,105.033,104.9676,104.9863,9373.0
2018-07-20 13:20:00,112.36,112.38,112.32,112.33,30922.0,104.9769,104.9956,104.9396,104.9489,30922.0
2018-07-20 13:25:00,112.34,112.34,112.26,112.28,22150.0,104.9583,104.9583,104.8835,104.9022,22150.0
2018-07-20 13:30:00,112.27,112.32,112.25,112.32,10261.0,104.8929,104.9396,104.8742,104.9396,10261.0
2018-07-20 13:35:00,112.33,112.38,112.31,112.33,23379.0,104.9489,104.9956,104.9302,104.9489,23379.0
2018-07-20 13:40:00,112.35,112.36,112.34,112.36,9995.0,104.9676,104.9769,104.9583,104.9769,9995.0
2018-07-20 13:45:00,112.36,112.38,112.34,112.36,13845.0,104.9769,104.9956,104.9583,104.9769,13845.0
2018-07-20 13:50:00,112.37,112.4,112.37,112.38,10125.0,104.9863,105.0143,104.9863,104.9956,10125.0
2018-07-20 13:55:00,112.38,112.4,112.36,112.36,12769.0,104.9956,105.0143,104.9769,104.9769,12769.0
2018-07-20 14:00:00,112.35,112.42,112.34,112.4,11911.0,104.9676,105.033,104.9583,105.0143,11911.0
2018-07-20 14:05:00,112.41,112.45,112.4,112.42,32273.0,105.0237,105.061,105.0143,105.033,32273.0
2018-07-20 14:10:00,112.42,112.43,112.37,112.38,24122.0,105.033,105.0423,104.9863,104.9956,24122.0
2018-07-20 14:15:00,112.37,112.38,112.35,112.36,19226.0,104.9863,104.9956,104.9676,104.9769,19226.0
2018-07-20 14:20:00,112.36,112.36,112.32,112.32,18139.0,104.9769,104.9769,104.9396,104.9396,18139.0
2018-07-20 14:25:00,112.32,112.33,112.29,112.3,25865.0,104.9396,104.9489,104.9115,104.9209,25865.0
2018-07-20 14:30:00,112.31,112.32,112.2,112.2,43322.0,104.9302,104.9396,104.8275,104.8275,43322.0
2018-07-20 14:35:00,112.2,112.23,112.13,112.17,69137.0,104.8275,104.8555,104.7621,104.7994,69137.0
2018-07-20 14:40:00,112.17,112.23,112.17,112.23,19457.0,104.7994,104.8555,104.7994,104.8555,19457.0
2018-07-20 14:45:00,112.23,112.33,112.23,112.33,22092.0,104.8555,104.9489,104.8555,104.9489,22092.0
2018-07-20 14:50:00,112.33,112.33,112.29,112.3,14515.0,104.9489,104.9489,104.9115,104.9209,14515.0
2018-07-20 14:55:00,112.29,112.31,112.27,112.29,20090.0,104.9115,104.9302,104.8929,104.9115,20090.0
2018-07-20 15:00:00,112.29,112.29,112.23,112.24,16137.0,104.9115,104.9115,104.8555,104.8648,16137.0
2018-07-20 15:05:00,112.24,112.28,112.24,112.25,41798.0,104.8648,104.9022,104.8648,104.8742,41798.0
2018-07-20 15:10:00,112.26,112.28,112.22,112.26,58055.0,104.8835,104.9022,104.8461,104.8835,58055.0
2018-07-20 15:15:00,112.25,112.26,112.19,112.23,50837.0,104.8742,104.8835,104.8181,104.8555,50837.0
2018-07-20 15:20:00,112.23,112.24,112.17,112.17,27964.0,104.8555,104.8648,104.7994,104.7994,27964.0
2018-07-20 15:25:00,112.17,112.2,112.15,112.16,28414.0,104.7994,104.8275,104.7807,104.7901,28414.0
2018-07-20 15:30:00,112.16,112.21,112.15,112.2,55990.0,104.7901,104.8368,104.7807,104.8275,55990.0
2018-07-20 15:35:00,112.2,112.2,112.14,112.16,70295.0,104.8275,104.8275,104.7714,104.7901,70295.0
2018-07-20 15:40:00,112.16,112.27,112.15,112.25,64935.0,104.7901,104.8929,104.7807,104.8742,64935.0
2018-07-20 15:45:00,112.25,112.26,112.18,112.18,140759.0,104.8742,104.8835,104.8088,104.8088,140759.0
2018-07-20 15:50:00,112.18,112.2,112.1,112.13,277821.0,104.8088,104.8275,104.734,104.7621,277821.0
2018-07-20 15:55:00,112.12,112.19,112.11,112.15,301571.0,104.7527,104.8181,104.7434,104.7807,301571.0
2018-07-23 09:30:00,112.13,112.25,112.0,112.12,122905.0,104.7621,104.8742,104.6406,104.7527,122905.0
2018-07-23 09:35:00,112.11,112.11,111.42,111.66,402796.0,104.7434,104.7434,104.0987,104.3229,402796.0
2018-07-23 09:40:00,111.66,111.77,111.48,111.75,220075.0,104.3229,104.4257,104.1548,104.407,220075.0
2018-07-23 09:45:00,111.75,111.79,111.46,111.47,120449.0,104.407,104.4444,104.1361,104.1454,120449.0
2018-07-23 09:50:00,111.48,111.67,111.44,111.63,93155.0,104.1548,104.3323,104.1174,104.2949,93155.0
2018-07-23 09:55:00,111.63,111.79,111.53,111.75,67945.0,104.2949,104.4444,104.2015,104.407,67945.0
2018-07-23 10:00:00,111.76,111.89,111.73,111.81,70192.0,104.4164,104.5378,104.3883,104.4631,70192.0
2018-07-23 10:05:00,111.82,111.82,111.73,111.82,53990.0,104.4724,104.4724,104.3883,104.4724,53990.0
2018-07-23 10:10:00,111.82,111.83,111.71,111.81,63023.0,104.4724,104.4818,104.3697,104.4631,63023.0
2018-07-23 10:15:00,111.81,111.82,111.71,111.74,42336.0,104.4631,104.4724,104.3697,104.3977,42336.0
2018-07-23 10:20:00,111.73,111.83,111.69,111.82,45143.0,104.3883,104.4818,104.351,104.4724,45143.0
2018-07-23 10:25:00,111.83,111.83,111.67,111.74,25619.0,104.4818,104.4818,104.3323,104.3977,25619.0
2018-07-23 10:30:00,111.74,111.79,111.62,111.79,44450.0,104.3977,104.4444,104.2856,104.4444,44450.0
2018-07-23 10:35:00,111.8,111.94,111.74,111.92,45251.0,104.4537,104.5845,104.3977,104.5659,45251.0
2018-07-23 10:40:00,111.93,111.98,111.83,111.86,45795.0,104.5752,104.6219,104.4818,104.5098,45795.0
2018-07-23 10:45:00,111.87,111.91,111.83,111.89,32031.0,104.5191,104.5565,104.4818,104.5378,32031.0
2018-07-23 10:50:00,111.89,111.97,111.87,111.91,35113.0,104.5378,104.6126,104.5191,104.5565,35113.0
2018-07-23 10:55:00,111.91,111.91,111.85,111.89,22825.0,104.5565,104.5565,104.5005,104.5378,22825.0
2018-07-23 11:00:00,111.89,111.98,111.87,111.89,38672.0,104.5378,104.6219,104.5191,104.5378,38672.0
2018-07-23 11:05:00,111.88,111.89,111.76,111.8,39599.0,104.5285,104.5378,104.4164,104.4537,39599.0
2018-07-23 11:10:00,111.81,111.89,111.8,111.86,34799.0,104.4631,104.5378,104.4537,104.5098,34799.0
2018-07-23 11:15:00,111.85,111.92,111.83,111.9,33884.0,104.5005,104.5659,104.4818,104.5472,33884.0
2018-07-23 11:20:00,111.89,111.94,111.83,111.93,33261.0,104.5378,104.5845,104.4818,104.5752,33261.0
2018-07-23 11:25:00,111.93,111.96,111.87,111.9,24534.0,104.5752,104.6032,104.5191,104.5472,24534.0
2018-07-23 11:30:00,111.89,112.01,111.89,111.97,23743.0,104.5378,104.6499,104.5378,104.6126,23743.0
2018-07-23 11:35:00,111.97,112.03,111.97,111.99,32207.0,104.6126,104.6686,104.6126,104.6313,32207.0
2018-07-23 11:40:00,111.99,112.03,111.93,111.94,41772.0,104.6313,104.6686,104.5752,104.5845,41772.0
2018-07-23 11:45:00,111.95,112.01,111.95,111.96,17093.0,104.5939,104.6499,104.5939,104.6032,17093.0
2018-07-23 11:50:00,111.95,112.05,111.94,112.03,24674.0,104.5939,104.6873,104.5845,104.6686,24674.0
2018-07-23 11:55:00,112.03,112.07,112.02,112.06,17500.0,104.6686,104.706,104.6593,104.6967,17500.0
2018-07-23 12:00:00,112.07,112.07,112.01,112.02,12371.0,104.706,104.706,104.6499,104.6593,12371.0
2018-07-23 12:05:00,112.0,112.04,111.98,112.01,16634.0,104.6406,104.678,104.6219,104.6499,16634.0
2018-07-23 12:10:00,112.01,112.1,112.01,112.07,30466.0,104.6499,104.734,104.6499,104.706,30466.0
2018-07-23 12:15:00,112.09,112.11,112.04,112.04,12736.0,104.7247,104.7434,104.678,104.678,12736.0
2018-07-23 12:20:00,112.05,112.13,112.05,112.12,31829.0,104.6873,104.7621,104.6873,104.7527,31829.0
2018-07-23 12:25:00,112.11,112.15,112.11,112.12,17334.0,104.7434,104.7807,104.7434,104.7527,17334.0
2018-07-23 12:30:00,112.13,112.16,112.1,112.15,7326.0,104.7621,104.7901,104.734,104.7807,7326.0
2018-07-23 12:35:00,112.16,112.17,112.11,112.13,27083.0,104.7901,104.7994,104.7434,104.7621,27083.0
2018-07-23 12:40:00,112.13,112.2,112.13,112.18,8860.0,104.7621,104.8275,104.7621,104.8088,8860.0
2018-07-23 12:45:00,112.19,112.19,112.13,112.14,5437.0,104.8181,104.8181,104.7621,104.7714,5437.0
2018-07-23 12:50:00,112.14,112.17,112.14,112.15,15205.0,104.7714,104.7994,104.7714,104.7807,15205.0
2018-07-23 12:55:00,112.16,112.17,112.13,112.13,4529.0,104.7901,104.7994,104.7621,104.7621,4529.0
2018-07-23 13:00:00,112.13,112.19,112.13,112.14,10685.0,104.7621,104.8181,104.7621,104.7714,10685.0
2018-07-23 13:05:00,112.14,112.15,112.13,112.13,5904.0,104.7714,104.7807,104.7621,104.7621,5904.0
2018-07-23 13:10:00,112.13,112.13,112.09,112.09,8198.0,104.7621,104.7621,104.7247,104.7247,8198.0
2018-07-23 13:15:00,112.1,112.1,112.04,112.04,8658.0,104.734,104.734,104.678,104.678,8658.0
2018-07-23 13:20:00,112.05,112.06,111.98,111.99,17292.0,104.6873,104.6967,104.6219,104.6313,17292.0
2018-07-23 13:25:00,111.99,112.02,111.98,112.02,8122.0,104.6313,104.6593,104.6219,104.6593,8122.0
2018-07-23 13:30:00,112.02,112.05,112.01,112.03,32462.0,104.6593,104.6873,104.6499,104.6686,32462.0
2018-07-23 13:35:00,112.03,112.07,112.0,112.0,44479.0,104.6686,104.706,104.6406,104.6406,44479.0
2018-07-23 13:40:00,112.01,112.06,112.01,112.04,8091.0,104.6499,104.6967,104.6499,104.678,8091.0
2018-07-23 13:45:00,112.05,112.06,112.01,112.03,13810.0,104.6873,104.6967,104.6499,104.6686,13810.0
2018-07-23 13:50:00,112.03,112.05,112.02,112.05,9027.0,104.6686,104.6873,104.6593,104.6873,9027.0
2018-07-23 13:55:00,112.06,112.06,111.99,111.99,25534.0,104.6967,104.6967,104.6313,104.6313,25534.0
2018-07-23 14:00:00,111.99,112.04,111.98,112.03,20322.0,104.6313,104.678,104.6219,104.6686,20322.0
2018-07-23 14:05:00,112.02,112.06,112.01,112.03,15018.0,104.6593,104.6967,104.6499,104.6686,15018.0
2018-07-23 14:10:00,112.04,112.06,112.0,112.01,36456.0,104.678,104.6967,104.6406,104.6499,36456.0
2018-07-23 14:15:00,112.02,112.04,111.97,111.98,26038.0,104.6593,104.678,104.6126,104.6219,26038.0
2018-07-23 14:20:00,111.98,111.99,111.95,111.95,22152.0,104.6219,104.6313,104.5939,104.5939,22152.0
2018-07-23 14:25:00,111.95,111.99,111.94,111.97,22234.0,104.5939,104.6313,104.5845,104.6126,22234.0
2018-07-23 14:30:00,111.96,111.97,111.92,111.95,17608.0,104.6032,104.6126,104.5659,104.5939,17608.0
2018-07-23 14:35:00,111.94,111.99,111.94,111.95,15253.0,104.5845,104.6313,104.5845,104.5939,15253.0
2018-07-23 14:40:00,111.95,111.97,111.92,111.97,6653.0,104.5939,104.6126,104.5659,104.6126,6653.0
2018-07-23 14:45:00,111.97,112.02,111.97,112.0,20650.0,104.6126,104.6593,104.6126,104.6406,20650.0
2018-07-23 14:50:00,111.99,112.05,111.99,112.04,12044.0,104.6313,104.6873,104.6313,104.678,12044.0
2018-07-23 14:55:00,112.03,112.05,111.99,112.01,88833.0,104.6686,104.6873,104.6313,104.6499,88833.0
2018-07-23 15:00:00,112.01,112.04,111.99,112.0,28344.0,104.6499,104.678,104.6313,104.6406,28344.0
2018-07-23 15:05:00,111.99,112.01,111.95,111.96,12392.0,104.6313,104.6499,104.5939,104.6032,12392.0
2018-07-23 15:10:00,111.96,111.97,111.94,111.96,31660.0,104.6032,104.6126,104.5845,104.6032,31660.0
2018-07-23 15:15:00,111.96,111.98,111.94,111.95,18771.0,104.6032,104.6219,104.5845,104.5939,18771.0
2018-07-23 15:20:00,111.96,111.98,111.93,111.95,14668.0,104.6032,104.6219,104.5752,104.5939,14668.0
2018-07-23 15:25:00,111.95,112.01,111.94,111.99,25574.0,104.5939,104.6499,104.5845,104.6313,25574.0
2018-07-23 15:30:00,111.98,111.99,111.94,111.94,34357.0,104.6219,104.6313,104.5845,104.5845,34357.0
2018-07-23 15:35:00,111.94,111.97,111.94,111.95,47500.0,104.5845,104.6126,104.5845,104.5939,47500.0
2018-07-23 15:40:00,111.95,112.0,111.93,112.0,43201.0,104.5939,104.6406,104.5752,104.6406,43201.0
2018-07-23 15:45:00,112.0,112.05,111.99,112.02,43695.0,104.6406,104.6873,104.6313,104.6593,43695.0
2018-07-23 15:50:00,112.03,112.09,112.01,112.02,90184.0,104.6686,104.7247,104.6499,104.6593,90184.0
2018-07-23 15:55:00,112.01,112.04,111.98,112.04,128625.0,104.6499,104.678,104.6219,104.678,128625.0
2018-07-24 09:30:00,112.71,112.82,112.6,112.8,107636.0,105.3039,105.4067,105.2012,105.388,107636.0
2018-07-24 09:35:00,112.79,112.89,112.66,112.85,162072.0,105.3787,105.4721,105.2572,105.4347,162072.0
2018-07-24 09:40:00,112.86,112.87,112.73,112.75,53459.0,105.4441,105.4534,105.3226,105.3413,53459.0
2018-07-24 09:45:00,112.74,112.76,112.62,112.66,60165.0,105.332,105.3507,105.2199,105.2572,60165.0
2018-07-24 09:50:00,112.65,112.7,112.6,112.66,58861.0,105.2479,105.2946,105.2012,105.2572,58861.0
2018-07-24 09:55:00,112.65,112.68,112.53,112.6,141018.0,105.2479,105.2759,105.1358,105.2012,141018.0
2018-07-24 10:00:00,112.6,112.64,112.54,112.57,67396.0,105.2012,105.2385,105.1451,105.1731,67396.0
2018-07-24 10:05:00,112.57,112.61,112.46,112.47,39254.0,105.1731,105.2105,105.0704,105.0797,39254.0
2018-07-24 10:10:00,112.47,112.53,112.46,112.48,59747.0,105.0797,105.1358,105.0704,105.0891,59747.0
2018-07-24 10:15:00,112.49,112.65,112.49,112.64,107439.0,105.0984,105.2479,105.0984,105.2385,107439.0
2018-07-24 10:20:00,112.64,112.66,112.6,112.64,210177.0,105.2385,105.2572,105.2012,105.2385,210177.0
2018-07-24 10:25:00,112.64,112.67,112.55,112.55,67085.0,105.2385,105.2666,105.1545,105.1545,67085.0
2018-07-24 10:30:00,112.56,112.61,112.52,112.53,40430.0,105.1638,105.2105,105.1264,105.1358,40430.0
2018-07-24 10:35:00,112.53,112.56,112.5,112.54,47799.0,105.1358,105.1638,105.1077,105.1451,47799.0
2018-07-24 10:40:00,112.54,112.55,112.45,112.46,42784.0,105.1451,105.1545,105.061,105.0704,42784.0
2018-07-24 10:45:00,112.45,112.45,112.35,112.38,21494.0,105.061,105.061,104.9676,104.9956,21494.0
2018-07-24 10:50:00,112.39,112.4,112.31,112.31,30712.0,105.005,105.0143,104.9302,104.9302,30712.0
2018-07-24 10:55:00,112.3,112.37,112.24,112.24,38892.0,104.9209,104.9863,104.8648,104.8648,38892.0
2018-07-24 11:00:00,112.24,112.29,112.07,112.11,39957.0,104.8648,104.9115,104.706,104.7434,39957.0
2018-07-24 11:05:00,112.1,112.15,112.01,112.12,81115.0,104.734,104.7807,104.6499,104.7527,81115.0
2018-07-24 11:10:00,112.09,112.12,112.01,112.1,49640.0,104.7247,104.7527,104.6499,104.734,49640.0
2018-07-24 11:15:00,112.09,112.1,112.01,112.03,24823.0,104.7247,104.734,104.6499,104.6686,24823.0
2018-07-24 11:20:00,112.04,112.17,112.02,112.16,36611.0,104.678,104.7994,104.6593,104.7901,36611.0
2018-07-24 11:25:00,112.16,112.21,112.15,112.19,17360.0,104.7901,104.8368,104.7807,104.8181,17360.0
2018-07-24 11:30:00,112.19,112.21,112.13,112.19,21938.0,104.8181,104.8368,104.7621,104.8181,21938.0
2018-07-24 11:35:00,112.19,112.23,112.11,112.21,39204.0,104.8181,104.8555,104.7434,104.8368,39204.0
2018-07-24 11:40:00,112.22,112.22,112.16,112.17,22134.0,104.8461,104.8461,104.7901,104.7994,22134.0
2018-07-24 11:45:00,112.17,112.21,112.03,112.1,64588.0,104.7994,104.8368,104.6686,104.734,64588.0
2018-07-24 11:50:00,112.09,112.11,112.0,112.07,33457.0,104.7247,104.7434,104.6406,104.706,33457.0
2018-07-24 11:55:00,112.07,112.15,112.05,112.13,53405.0,104.706,104.7807,104.6873,104.7621,53405.0
2018-07-24 12:00:00,112.12,112.23,112.09,112.22,53619.0,104.7527,104.8555,104.7247,104.8461,53619.0
2018-07-24 12:05:00,112.22,112.23,112.17,112.2,15784.0,104.8461,104.8555,104.7994,104.8275,15784.0
2018-07-24 12:10:00,112.21,112.28,112.21,112.24,15588.0,104.8368,104.9022,104.8368,104.8648,15588.0
2018-07-24 12:15:00,112.24,112.26,112.14,112.14,33900.0,104.8648,104.8835,104.7714,104.7714,33900.0
2018-07-24 12:20:00,112.14,112.17,112.08,112.11,28546.0,104.7714,104.7994,104.7153,104.7434,28546.0
2018-07-24 12:25:00,112.11,112.12,112.07,112.08,19516.0,104.7434,104.7527,104.706,104.7153,19516.0
2018-07-24 12:30:00,112.07,112.13,112.06,112.09,22751.0,104.706,104.7621,104.6967,104.7247,22751.0
2018-07-24 12:35:00,112.1,112.1,112.05,112.08,12236.0,104.734,104.734,104.6873,104.7153,12236.0
2018-07-24 12:40:00,112.07,112.07,111.86,111.88,40323.0,104.706,104.706,104.5098,104.5285,40323.0
2018-07-24 12:45:00,111.89,111.89,111.8,111.83,41072.0,104.5378,104.5378,104.4537,104.4818,41072.0
2018-07-24 12:50:00,111.82,111.82,111.72,111.76,35026.0,104.4724,104.4724,104.379,104.4164,35026.0
2018-07-24 12:55:00,111.76,111.77,111.68,111.76,47332.0,104.4164,104.4257,104.3416,104.4164,47332.0
2018-07-24 13:00:00,111.75,111.8,111.71,111.78,72793.0,104.407,104.4537,104.3697,104.4351,72793.0
2018-07-24 13:05:00,111.77,111.88,111.76,111.87,21618.0,104.4257,104.5285,104.4164,104.5191,21618.0
2018-07-24 13:10:00,111.87,111.89,111.83,111.85,43911.0,104.5191,104.5378,104.4818,104.5005,43911.0
2018-07-24 13:15:00,111.85,111.86,111.72,111.74,81913.0,104.5005,104.5098,104.379,104.3977,81913.0
2018-07-24 13:20:00,111.75,111.79,111.69,111.75,87386.0,104.407,104.4444,104.351,104.407,87386.0
2018-07-24 13:25:00,111.75,111.75,111.65,111.66,41029.0,104.407,104.407,104.3136,104.3229,41029.0
2018-07-24 13:30:00,111.67,111.7,111.52,111.58,101402.0,104.3323,104.3603,104.1921,104.2482,101402.0
2018-07-24 13:35:00,111.58,111.59,111.48,111.52,41446.0,104.2482,104.2575,104.1548,104.1921,41446.0
2018-07-24 13:40:00,111.51,111.58,111.49,111.58,35846.0,104.1828,104.2482,104.1641,104.2482,35846.0
2018-07-24 13:45:00,111.59,111.7,111.5,111.7,79490.0,104.2575,104.3603,104.1735,104.3603,79490.0
2018-07-24 13:50:00,111.68,111.68,111.6,111.63,21447.0,104.3416,104.3416,104.2669,104.2949,21447.0
2018-07-24 13:55:00,111.62,111.71,111.61,111.67,31027.0,104.2856,104.3697,104.2762,104.3323,31027.0
2018-07-24 14:00:00,111.66,111.67,111.55,111.56,32266.0,104.3229,104.3323,104.2202,104.2295,32266.0
2018-07-24 14:05:00,111.54,111.54,111.44,111.49,55576.0,104.2108,104.2108,104.1174,104.1641,55576.0
2018-07-24 14:10:00,111.49,111.55,111.48,111.52,61271.0,104.1641,104.2202,104.1548,104.1921,61271.0
2018-07-24 14:15:00,111.51,111.56,111.47,111.54,37799.0,104.1828,104.2295,104.1454,104.2108,37799.0
2018-07-24 14:20:00,111.54,111.59,111.52,111.55,22508.0,104.2108,104.2575,104.1921,104.2202,22508.0
2018-07-24 14:25:00,111.55,111.6,111.51,111.55,20463.0,104.2202,104.2669,104.1828,104.2202,20463.0
2018-07-24 14:30:00,111.54,111.65,111.49,111.63,45519.0,104.2108,104.3136,104.1641,104.2949,45519.0
2018-07-24 14:35:00,111.62,111.64,111.46,111.48,28988.0,104.2856,104.3043,104.1361,104.1548,28988.0
2018-07-24 14:40:00,111.48,111.61,111.48,111.53,20048.0,104.1548,104.2762,104.1548,104.2015,20048.0
2018-07-24 14:45:00,111.52,111.61,111.52,111.57,41402.0,104.1921,104.2762,104.1921,104.2389,41402.0
2018-07-24 14:50:00,111.58,111.58,111.48,111.52,22828.0,104.2482,104.2482,104.1548,104.1921,22828.0
2018-07-24 14:55:00,111.51,111.63,111.5,111.61,32204.0,104.1828,104.2949,104.1735,104.2762,32204.0
2018-07-24 15:00:00,111.61,111.67,111.59,111.65,23640.0,104.2762,104.3323,104.2575,104.3136,23640.0
2018-07-24 15:05:00,111.65,111.73,111.65,111.73,25582.0,104.3136,104.3883,104.3136,104.3883,25582.0
2018-07-24 15:10:00,111.71,111.72,111.67,111.69,19920.0,104.3697,104.379,104.3323,104.351,19920.0
2018-07-24 15:15:00,111.69,111.74,111.65,111.72,33288.0,104.351,104.3977,104.3136,104.379,33288.0
2018-07-24 15:20:00,111.72,111.73,111.61,111.61,19712.0,104.379,104.3883,104.2762,104.2762,19712.0
2018-07-24 15:25:00,111.62,111.66,111.61,111.66,29578.0,104.2856,104.3229,104.2762,104.3229,29578.0
2018-07-24 15:30:00,111.66,111.73,111.63,111.68,32747.0,104.3229,104.3883,104.2949,104.3416,32747.0
2018-07-24 15:35:00,111.68,111.7,111.63,111.64,56144.0,104.3416,104.3603,104.2949,104.3043,56144.0
2018-07-24 15:40:00,111.64,111.67,111.58,111.61,75413.0,104.3043,104.3323,104.2482,104.2762,75413.0
2018-07-24 15:45:00,111.61,111.61,111.49,111.59,246765.0,104.2762,104.2762,104.1641,104.2575,246765.0
2018-07-24 15:50:00,111.6,111.71,111.59,111.7,191803.0,104.2669,104.3697,104.2575,104.3603,191803.0
2018-07-24 15:55:00,111.7,111.74,111.67,111.71,249401.0,104.3603,104.3977,104.3323,104.3697,249401.0
2018-07-25 09:30:00,111.39,111.6,111.38,111.49,105139.0,104.0707,104.2669,104.0613,104.1641,105139.0
2018-07-25 09:35:00,111.49,111.53,111.39,111.48,94097.0,104.1641,104.2015,104.0707,104.1548,94097.0
2018-07-25 09:40:00,111.48,111.56,111.42,111.48,69844.0,104.1548,104.2295,104.0987,104.1548,69844.0
2018-07-25 09:45:00,111.48,111.7,111.48,111.61,87986.0,104.1548,104.3603,104.1548,104.2762,87986.0
2018-07-25 09:50:00,111.63,111.68,111.59,111.67,70572.0,104.2949,104.3416,104.2575,104.3323,70572.0
2018-07-25 09:55:00,111.66,111.68,111.6,111.67,48994.0,104.3229,104.3416,104.2669,104.3323,48994.0
2018-07-25 10:00:00,111.65,111.68,111.57,111.58,106360.0,104.3136,104.3416,104.2389,104.2482,106360.0
2018-07-25 10:05:00,111.58,111.59,111.34,111.34,84647.0,104.2482,104.2575,104.024,104.024,84647.0
2018-07-25 10:10:00,111.34,111.38,111.29,111.38,51899.0,104.024,104.0613,103.9772,104.0613,51899.0
2018-07-25 10:15:00,111.38,111.41,111.33,111.39,34127.0,104.0613,104.0894,104.0146,104.0707,34127.0
2018-07-25 10:20:00,111.39,111.45,111.37,111.37,38343.0,104.0707,104.1267,104.052,104.052,38343.0
2018-07-25 10:25:00,111.38,111.38,111.26,111.35,35428.0,104.0613,104.0613,103.9492,104.0333,35428.0
2018-07-25 10:30:00,111.36,111.44,111.33,111.43,57268.0,104.0426,104.1174,104.0146,104.108,57268.0
2018-07-25 10:35:00,111.43,111.43,111.33,111.37,30007.0,104.108,104.108,104.0146,104.052,30007.0
2018-07-25 10:40:00,111.39,111.41,111.18,111.28,110143.0,104.0707,104.0894,103.8745,103.9679,110143.0
2018-07-25 10:45:00,111.27,111.36,111.23,111.23,26758.0,103.9586,104.0426,103.9212,103.9212,26758.0
2018-07-25 10:50:00,111.23,111.26,111.18,111.2,22400.0,103.9212,103.9492,103.8745,103.8932,22400.0
2018-07-25 10:55:00,111.18,111.22,111.15,111.17,17823.0,103.8745,103.9118,103.8464,103.8651,17823.0
2018-07-25 11:00:00,111.18,111.2,111.1,111.13,52156.0,103.8745,103.8932,103.7997,103.8278,52156.0
2018-07-25 11:05:00,111.14,111.16,111.06,111.13,23098.0,103.8371,103.8558,103.7624,103.8278,23098.0
2018-07-25 11:10:00,111.11,111.17,111.09,111.17,23034.0,103.8091,103.8651,103.7904,103.8651,23034.0
2018-07-25 11:15:00,111.16,111.27,111.15,111.21,31836.0,103.8558,103.9586,103.8464,103.9025,31836.0
2018-07-25 11:20:00,111.22,111.33,111.19,111.31,22387.0,103.9118,104.0146,103.8838,103.9959,22387.0
2018-07-25 11:25:00,111.33,111.4,111.32,111.33,24052.0,104.0146,104.08,104.0053,104.0146,24052.0
2018-07-25 11:30:00,111.34,111.4,111.32,111.32,28082.0,104.024,104.08,104.0053,104.0053,28082.0
2018-07-25 11:35:00,111.33,111.38,111.29,111.36,42512.0,104.0146,104.0613,103.9772,104.0426,42512.0
2018-07-25 11:40:00,111.35,111.43,111.34,111.43,35950.0,104.0333,104.108,104.024,104.108,35950.0
2018-07-25 11:45:00,111.43,111.51,111.42,111.44,34347.0,104.108,104.1828,104.0987,104.1174,34347.0
2018-07-25 11:50:00,111.45,111.47,111.39,111.4,54261.0,104.1267,104.1454,104.0707,104.08,54261.0
2018-07-25 11:55:00,111.41,111.47,111.4,111.45,40720.0,104.0894,104.1454,104.08,104.1267,40720.0
2018-07-25 12:00:00,111.46,111.47,111.41,111.42,47095.0,104.1361,104.1454,104.0894,104.0987,47095.0
2018-07-25 12:05:00,111.42,111.44,111.36,111.38,18994.0,104.0987,104.1174,104.0426,104.0613,18994.0
2018-07-25 12:10:00,111.36,111.4,111.36,111.4,12547.0,104.0426,104.08,104.0426,104.08,12547.0
2018-07-25 12:15:00,111.4,111.41,111.35,111.37,45148.0,104.08,104.0894,104.0333,104.052,45148.0
2018-07-25 12:20:00,111.37,111.41,111.36,111.4,45742.0,104.052,104.0894,104.0426,104.08,45742.0
2018-07-25 12:25:00,111.4,111.41,111.34,111.37,16308.0,104.08,104.0894,104.024,104.052,16308.0
2018-07-25 12:30:00,111.37,111.38,111.33,111.38,25265.0,104.052,104.0613,104.0146,104.0613,25265.0
2018-07-25 12:35:00,111.38,111.4,111.37,111.37,12987.0,104.0613,104.08,104.052,104.052,12987.0
2018-07-25 12:40:00,111.38,111.43,111.37,111.38,18495.0,104.0613,104.108,104.052,104.0613,18495.0
2018-07-25 12:45:00,111.39,111.4,111.36,111.37,47769.0,104.0707,104.08,104.0426,104.052,47769.0
2018-07-25 12:50:00,111.37,111.44,111.36,111.43,24800.0,104.052,104.1174,104.0426,104.108,24800.0
2018-07-25 12:55:00,111.43,111.44,111.41,111.43,5980.0,104.108,104.1174,104.0894,104.108,5980.0
2018-07-25 13:00:00,111.43,111.45,111.42,111.43,16102.0,104.108,104.1267,104.0987,104.108,16102.0
2018-07-25 13:05:00,111.43,111.44,111.4,111.44,11440.0,104.108,104.1174,104.08,104.1174,11440.0
2018-07-25 13:10:00,111.44,111.45,111.39,111.39,13557.0,104.1174,104.1267,104.0707,104.0707,13557.0
2018-07-25 13:15:00,111.4,111.44,111.38,111.38,21269.0,104.08,104.1174,104.0613,104.0613,21269.0
2018-07-25 13:20:00,111.38,111.41,111.34,111.36,11925.0,104.0613,104.0894,104.024,104.0426,11925.0
2018-07-25 13:25:00,111.37,111.41,111.35,111.37,14286.0,104.052,104.0894,104.0333,104.052,14286.0
2018-07-25 13:30:00,111.37,111.38,111.34,111.35,10253.0,104.052,104.0613,104.024,104.0333,10253.0
2018-07-25 13:35:00,111.35,111.4,111.33,111.4,60454.0,104.0333,104.08,104.0146,104.08,60454.0
2018-07-25 13:40:00,111.4,111.45,111.4,111.44,22896.0,104.08,104.1267,104.08,104.1174,22896.0
2018-07-25 13:45:00,111.45,111.55,111.45,111.54,16677.0,104.1267,104.2202,104.1267,104.2108,16677.0
2018-07-25 13:50:00,111.55,111.61,111.53,111.6,16127.0,104.2202,104.2762,104.2015,104.2669,16127.0
2018-07-25 13:55:00,111.6,111.64,111.56,111.57,16078.0,104.2669,104.3043,104.2295,104.2389,16078.0
2018-07-25 14:00:00,111.58,111.71,111.58,111.69,54484.0,104.2482,104.3697,104.2482,104.351,54484.0
2018-07-25 14:05:00,111.68,111.75,111.67,111.74,39355.0,104.3416,104.407,104.3323,104.3977,39355.0
2018-07-25 14:10:00,111.74,111.75,111.69,111.74,22611.0,104.3977,104.407,104.351,104.3977,22611.0
2018-07-25 14:15:00,111.75,111.8,111.74,111.77,21713.0,104.407,104.4537,104.3977,104.4257,21713.0
2018-07-25 14:20:00,111.77,111.79,111.74,111.74,18386.0,104.4257,104.4444,104.3977,104.3977,18386.0
2018-07-25 14:25:00,111.74,111.81,111.74,111.79,35116.0,104.3977,104.4631,104.3977,104.4444,35116.0
2018-07-25 14:30:00,111.78,111.87,111.78,111.87,20672.0,104.4351,104.5191,104.4351,104.5191,20672.0
2018-07-25 14:35:00,111.87,111.9,111.85,111.87,52932.0,104.5191,104.5472,104.5005,104.5191,52932.0
2018-07-25 14:40:00,111.86,111.86,111.81,111.84,33641.0,104.5098,104.5098,104.4631,104.4911,33641.0
2018-07-25 14:45:00,111.83,111.93,111.82,111.93,50920.0,104.4818,104.5752,104.4724,104.5752,50920.0
2018-07-25 14:50:00,111.93,111.94,111.84,111.87,57303.0,104.5752,104.5845,104.4911,104.5191,57303.0
2018-07-25 14:55:00,111.87,111.88,111.8,111.83,24263.0,104.5191,104.5285,104.4537,104.4818,24263.0
2018-07-25 15:00:00,111.83,111.86,111.81,111.83,21211.0,104.4818,104.5098,104.4631,104.4818,21211.0
2018-07-25 15:05:00,111.83,111.87,111.82,111.82,26674.0,104.4818,104.5191,104.4724,104.4724,26674.0
2018-07-25 15:10:00,111.82,111.88,111.82,111.86,24760.0,104.4724,104.5285,104.4724,104.5098,24760.0
2018-07-25 15:15:00,111.86,111.87,111.83,111.84,19555.0,104.5098,104.5191,104.4818,104.4911,19555.0
2018-07-25 15:20:00,111.84,111.89,111.82,111.86,31528.0,104.4911,104.5378,104.4724,104.5098,31528.0
2018-07-25 15:25:00,111.86,111.88,111.78,111.81,46842.0,104.5098,104.5285,104.4351,104.4631,46842.0
2018-07-25 15:30:00,111.81,111.83,111.76,111.81,48260.0,104.4631,104.4818,104.4164,104.4631,48260.0
2018-07-25 15:35:00,111.81,112.16,111.81,112.15,348945.0,104.4631,104.7901,104.4631,104.7807,348945.0
2018-07-25 15:40:00,112.15,112.33,112.15,112.3,260852.0,104.7807,104.9489,104.7807,104.9209,260852.0
2018-07-25 15:45:00,112.3,112.45,112.21,112.45,675384.0,104.9209,105.061,104.8368,105.061,675384.0
2018-07-25 15:50:00,112.45,112.56,112.4,112.49,680627.0,105.061,105.1638,105.0143,105.0984,680627.0
2018-07-25 15:55:00,112.49,112.53,112.39,112.52,610825.0,105.0984,105.1358,105.005,105.1264,610825.0
2018-07-26 09:30:00,112.4,112.52,112.28,112.36,132545.0,105.0143,105.1264,104.9022,104.9769,132545.0
2018-07-26 09:35:00,112.37,112.58,112.29,112.58,149517.0,104.9863,105.1825,104.9115,105.1825,149517.0
2018-07-26 09:40:00,112.59,112.79,112.57,112.68,167958.0,105.1918,105.3787,105.1731,105.2759,167958.0
2018-07-26 09:45:00,112.67,112.7,112.44,112.44,109382.0,105.2666,105.2946,105.0517,105.0517,109382.0
2018-07-26 09:50:00,112.45,112.48,112.28,112.39,152823.0,105.061,105.0891,104.9022,105.005,152823.0
2018-07-26 09:55:00,112.41,112.44,112.31,112.4,89356.0,105.0237,105.0517,104.9302,105.0143,89356.0
2018-07-26 10:00:00,112.42,112.45,112.31,112.41,65398.0,105.033,105.061,104.9302,105.0237,65398.0
2018-07-26 10:05:00,112.41,112.46,112.4,112.46,48378.0,105.0237,105.0704,105.0143,105.0704,48378.0
2018-07-26 10:10:00,112.46,112.54,112.43,112.43,34847.0,105.0704,105.1451,105.0423,105.0423,34847.0
2018-07-26 10:15:00,112.43,112.52,112.39,112.51,33163.0,105.0423,105.1264,105.005,105.1171,33163.0
2018-07-26 10:20:00,112.52,112.52,112.38,112.45,42315.0,105.1264,105.1264,104.9956,105.061,42315.0
2018-07-26 10:25:00,112.44,112.44,112.26,112.26,37044.0,105.0517,105.0517,104.8835,104.8835,37044.0
2018-07-26 10:30:00,112.25,112.37,112.25,112.29,58002.0,104.8742,104.9863,104.8742,104.9115,58002.0
2018-07-26 10:35:00,112.28,112.4,112.22,112.39,49640.0,104.9022,105.0143,104.8461,105.005,49640.0
2018-07-26 10:40:00,112.4,112.42,112.28,112.33,46098.0,105.0143,105.033,104.9022,104.9489,46098.0
2018-07-26 10:45:00,112.34,112.42,112.33,112.42,31071.0,104.9583,105.033,104.9489,105.033,31071.0
2018-07-26 10:50:00,112.41,112.5,112.4,112.48,27683.0,105.0237,105.1077,105.0143,105.0891,27683.0
2018-07-26 10:55:00,112.48,112.53,112.46,112.49,29852.0,105.0891,105.1358,105.0704,105.0984,29852.0
2018-07-26 11:00:00,112.49,112.52,112.44,112.44,44085.0,105.0984,105.1264,105.0517,105.0517,44085.0
2018-07-26 11:05:00,112.44,112.55,112.44,112.53,51562.0,105.0517,105.1545,105.0517,105.1358,51562.0
2018-07-26 11:10:00,112.54,112.55,112.47,112.48,31211.0,105.1451,105.1545,105.0797,105.0891,31211.0
2018-07-26 11:15:00,112.49,112.49,112.36,112.4,23377.0,105.0984,105.0984,104.9769,105.0143,23377.0
2018-07-26 11:20:00,112.4,112.46,112.38,112.38,46877.0,105.0143,105.0704,104.9956,104.9956,46877.0
2018-07-26 11:25:00,112.39,112.41,112.35,112.41,24412.0,105.005,105.0237,104.9676,105.0237,24412.0
2018-07-26 11:30:00,112.4,112.41,112.35,112.35,24334.0,105.0143,105.0237,104.9676,104.9676,24334.0
2018-07-26 11:35:00,112.35,112.4,112.33,112.37,26812.0,104.9676,105.0143,104.9489,104.9863,26812.0
2018-07-26 11:40:00,112.37,112.41,112.34,112.38,26344.0,104.9863,105.0237,104.9583,104.9956,26344.0
2018-07-26 11:45:00,112.36,112.38,112.33,112.36,14450.0,104.9769,104.9956,104.9489,104.9769,14450.0
2018-07-26 11:50:00,112.36,112.36,112.29,112.29,42927.0,104.9769,104.9769,104.9115,104.9115,42927.0
2018-07-26 11:55:00,112.3,112.31,112.27,112.3,35111.0,104.9209,104.9302,104.8929,104.9209,35111.0
2018-07-26 12:00:00,112.31,112.38,112.29,112.37,41598.0,104.9302,104.9956,104.9115,104.9863,41598.0
2018-07-26 12:05:00,112.36,112.36,112.21,112.21,72381.0,104.9769,104.9769,104.8368,104.8368,72381.0
2018-07-26 12:10:00,112.21,112.27,112.19,112.23,46219.0,104.8368,104.8929,104.8181,104.8555,46219.0
2018-07-26 12:15:00,112.23,112.25,112.16,112.17,21836.0,104.8555,104.8742,104.7901,104.7994,21836.0
2018-07-26 12:20:00,112.18,112.2,112.12,112.14,71028.0,104.8088,104.8275,104.7527,104.7714,71028.0
2018-07-26 12:25:00,112.14,112.16,112.09,112.12,54680.0,104.7714,104.7901,104.7247,104.7527,54680.0
2018-07-26 12:30:00,112.13,112.13,112.04,112.05,19103.0,104.7621,104.7621,104.678,104.6873,19103.0
2018-07-26 12:35:00,112.06,112.09,112.05,112.09,16840.0,104.6967,104.7247,104.6873,104.7247,16840.0
2018-07-26 12:40:00,112.08,112.08,112.03,112.03,7801.0,104.7153,104.7153,104.6686,104.6686,7801.0
2018-07-26 12:45:00,112.03,112.07,111.95,111.97,16390.0,104.6686,104.706,104.5939,104.6126,16390.0
2018-07-26 12:50:00,111.97,111.98,111.78,111.81,35509.0,104.6126,104.6219,104.4351,104.4631,35509.0
2018-07-26 12:55:00,111.81,111.85,111.76,111.8,24776.0,104.4631,104.5005,104.4164,104.4537,24776.0
2018-07-26 13:00:00,111.78,111.81,111.74,111.8,34625.0,104.4351,104.4631,104.3977,104.4537,34625.0
2018-07-26 13:05:00,111.81,111.83,111.69,111.81,46989.0,104.4631,104.4818,104.351,104.4631,46989.0
2018-07-26 13:10:00,111.81,111.86,111.75,111.78,19471.0,104.4631,104.5098,104.407,104.4351,19471.0
2018-07-26 13:15:00,111.79,111.9,111.75,111.9,32771.0,104.4444,104.5472,104.407,104.5472,32771.0
2018-07-26 13:20:00,111.9,111.96,111.89,111.94,21904.0,104.5472,104.6032,104.5378,104.5845,21904.0
2018-07-26 13:25:00,111.94,111.96,111.91,111.93,19310.0,104.5845,104.6032,104.5565,104.5752,19310.0
2018-07-26 13:30:00,111.93,111.93,111.87,111.92,20290.0,104.5752,104.5752,104.5191,104.5659,20290.0
2018-07-26 13:35:00,111.92,111.95,111.88,111.92,31943.0,104.5659,104.5939,104.5285,104.5659,31943.0
2018-07-26 13:40:00,111.93,111.96,111.9,111.93,32016.0,104.5752,104.6032,104.5472,104.5752,32016.0
2018-07-26 13:45:00,111.93,111.98,111.91,111.97,24043.0,104.5752,104.6219,104.5565,104.6126,24043.0
2018-07-26 13:50:00,111.96,111.98,111.94,111.97,20033.0,104.6032,104.6219,104.5845,104.6126,20033.0
2018-07-26 13:55:00,111.96,111.99,111.92,111.97,16753.0,104.6032,104.6313,104.5659,104.6126,16753.0
2018-07-26 14:00:00,111.97,111.99,111.92,111.96,25508.0,104.6126,104.6313,104.5659,104.6032,25508.0
2018-07-26 14:05:00,111.95,112.0,111.94,111.98,27970.0,104.5939,104.6406,104.5845,104.6219,27970.0
2018-07-26 14:10:00,111.99,112.04,111.99,112.01,53564.0,104.6313,104.678,104.6313,104.6499,53564.0
2018-07-26 14:15:00,112.01,112.06,112.01,112.03,18152.0,104.6499,104.6967,104.6499,104.6686,18152.0
2018-07-26 14:20:00,112.04,112.09,112.04,112.07,33797.0,104.678,104.7247,104.678,104.706,33797.0
2018-07-26 14:25:00,112.07,112.09,112.03,112.09,64496.0,104.706,104.7247,104.6686,104.7247,64496.0
2018-07-26 14:30:00,112.08,112.13,112.06,112.12,97618.0,104.7153,104.7621,104.6967,104.7527,97618.0
2018-07-26 14:35:00,112.12,112.16,112.12,112.13,294978.0,104.7527,104.7901,104.7527,104.7621,294978.0
2018-07-26 14:40:00,112.14,112.17,112.1,112.11,62268.0,104.7714,104.7994,104.734,104.7434,62268.0
2018-07-26 14:45:00,112.11,112.15,112.1,112.11,91354.0,104.7434,104.7807,104.734,104.7434,91354.0
2018-07-26 14:50:00,112.12,112.13,112.08,112.09,36576.0,104.7527,104.7621,104.7153,104.7247,36576.0
2018-07-26 14:55:00,112.08,112.09,112.03,112.06,58432.0,104.7153,104.7247,104.6686,104.6967,58432.0
2018-07-26 15:00:00,112.06,112.06,111.96,112.0,94886.0,104.6967,104.6967,104.6032,104.6406,94886.0
2018-07-26 15:05:00,112.0,112.01,111.95,112.01,71275.0,104.6406,104.6499,104.5939,104.6499,71275.0
2018-07-26 15:10:00,112.01,112.02,111.94,112.01,71007.0,104.6499,104.6593,104.5845,104.6499,71007.0
2018-07-26 15:15:00,112.01,112.05,112.0,112.0,72528.0,104.6499,104.6873,104.6406,104.6406,72528.0
2018-07-26 15:20:00,112.0,112.02,111.93,111.97,102869.0,104.6406,104.6593,104.5752,104.6126,102869.0
2018-07-26 15:25:00,111.97,112.05,111.96,112.03,64747.0,104.6126,104.6873,104.6032,104.6686,64747.0
2018-07-26 15:30:00,112.03,112.11,112.01,112.08,181874.0,104.6686,104.7434,104.6499,104.7153,181874.0
2018-07-26 15:35:00,112.08,112.08,112.03,112.07,84401.0,104.7153,104.7153,104.6686,104.706,84401.0
2018-07-26 15:40:00,112.06,112.07,111.95,111.96,117320.0,104.6967,104.706,104.5939,104.6032,117320.0
2018-07-26 15:45:00,111.96,111.99,111.94,111.96,124792.0,104.6032,104.6313,104.5845,104.6032,124792.0
2018-07-26 15:50:00,111.95,111.97,111.91,111.94,121191.0,104.5939,104.6126,104.5565,104.5845,121191.0
2018-07-26 15:55:00,111.93,112.0,111.9,111.92,334271.0,104.5752,104.6406,104.5472,104.5659,334271.0
2018-07-27 09:30:00,113.41,113.57,113.19,113.37,192002.0,105.9579,106.1074,105.7524,105.9206,192002.0
2018-07-27 09:35:00,113.37,113.39,113.04,113.11,277751.0,105.9206,105.9393,105.6123,105.6777,277751.0
2018-07-27 09:40:00,113.11,113.18,113.02,113.09,168527.0,105.6777,105.7431,105.5936,105.659,168527.0
2018-07-27 09:45:00,113.08,113.16,113.03,113.09,102364.0,105.6496,105.7244,105.6029,105.659,102364.0
2018-07-27 09:50:00,113.09,113.1,112.88,112.92,112968.0,105.659,105.6683,105.4628,105.5001,112968.0
2018-07-27 09:55:00,112.93,113.05,112.78,112.8,118965.0,105.5095,105.6216,105.3693,105.388,118965.0
2018-07-27 10:00:00,112.79,112.87,112.71,112.83,106312.0,105.3787,105.4534,105.3039,105.4161,106312.0
2018-07-27 10:05:00,112.83,112.86,112.78,112.83,40696.0,105.4161,105.4441,105.3693,105.4161,40696.0
2018-07-27 10:10:00,112.83,112.87,112.61,112.63,102117.0,105.4161,105.4534,105.2105,105.2292,102117.0
2018-07-27 10:15:00,112.64,112.81,112.61,112.77,82485.0,105.2385,105.3974,105.2105,105.36,82485.0
2018-07-27 10:20:00,112.77,112.89,112.76,112.83,76316.0,105.36,105.4721,105.3507,105.4161,76316.0
2018-07-27 10:25:00,112.83,112.86,112.62,112.62,42752.0,105.4161,105.4441,105.2199,105.2199,42752.0
2018-07-27 10:30:00,112.62,112.79,112.61,112.78,66168.0,105.2199,105.3787,105.2105,105.3693,66168.0
2018-07-27 10:35:00,112.78,112.78,112.64,112.66,48544.0,105.3693,105.3693,105.2385,105.2572,48544.0
2018-07-27 10:40:00,112.67,112.67,112.43,112.48,71383.0,105.2666,105.2666,105.0423,105.0891,71383.0
2018-07-27 10:45:00,112.48,112.48,112.27,112.27,55763.0,105.0891,105.0891,104.8929,104.8929,55763.0
2018-07-27 10:50:00,112.27,112.4,112.25,112.4,50474.0,104.8929,105.0143,104.8742,105.0143,50474.0
2018-07-27 10:55:00,112.4,112.41,112.24,112.41,68499.0,105.0143,105.0237,104.8648,105.0237,68499.0
2018-07-27 11:00:00,112.41,112.49,112.36,112.49,52944.0,105.0237,105.0984,104.9769,105.0984,52944.0
2018-07-27 11:05:00,112.48,112.48,112.22,112.26,73705.0,105.0891,105.0891,104.8461,104.8835,73705.0
2018-07-27 11:10:00,112.27,112.41,112.26,112.3,58376.0,104.8929,105.0237,104.8835,104.9209,58376.0
2018-07-27 11:15:00,112.29,112.32,112.19,112.31,70246.0,104.9115,104.9396,104.8181,104.9302,70246.0
2018-07-27 11:20:00,112.32,112.42,112.28,112.39,73885.0,104.9396,105.033,104.9022,105.005,73885.0
2018-07-27 11:25:00,112.37,112.38,112.28,112.32,64125.0,104.9863,104.9956,104.9022,104.9396,64125.0
2018-07-27 11:30:00,112.32,112.45,112.28,112.45,58519.0,104.9396,105.061,104.9022,105.061,58519.0
2018-07-27 11:35:00,112.44,112.49,112.36,112.47,48349.0,105.0517,105.0984,104.9769,105.0797,48349.0
2018-07-27 11:40:00,112.46,112.48,112.34,112.34,34303.0,105.0704,105.0891,104.9583,104.9583,34303.0
2018-07-27 11:45:00,112.34,112.41,112.29,112.34,56352.0,104.9583,105.0237,104.9115,104.9583,56352.0
2018-07-27 11:50:00,112.33,112.36,112.28,112.3,39846.0,104.9489,104.9769,104.9022,104.9209,39846.0
2018-07-27 11:55:00,112.29,112.32,112.2,112.21,28512.0,104.9115,104.9396,104.8275,104.8368,28512.0
2018-07-27 12:00:00,112.21,112.22,112.05,112.13,109485.0,104.8368,104.8461,104.6873,104.7621,109485.0
2018-07-27 12:05:00,112.13,112.14,112.03,112.1,75969.0,104.7621,104.7714,104.6686,104.734,75969.0
2018-07-27 12:10:00,112.11,112.15,112.07,112.07,20797.0,104.7434,104.7807,104.706,104.706,20797.0
2018-07-27 12:15:00,112.07,112.13,112.04,112.12,26593.0,104.706,104.7621,104.678,104.7527,26593.0
2018-07-27 12:20:00,112.12,112.12,111.97,111.98,25206.0,104.7527,104.7527,104.6126,104.6219,25206.0
2018-07-27 12:25:00,111.98,112.0,111.87,111.91,45226.0,104.6219,104.6406,104.5191,104.5565,45226.0
2018-07-27 12:30:00,111.91,111.94,111.78,111.79,85880.0,104.5565,104.5845,104.4351,104.4444,85880.0
2018-07-27 12:35:00,111.78,111.8,111.55,111.55,58833.0,104.4351,104.4537,104.2202,104.2202,58833.0
2018-07-27 12:40:00,111.55,111.66,111.54,111.63,122424.0,104.2202,104.3229,104.2108,104.2949,122424.0
2018-07-27 12:45:00,111.63,111.69,111.53,111.53,66493.0,104.2949,104.351,104.2015,104.2015,66493.0
2018-07-27 12:50:00,111.53,111.6,111.44,111.52,101604.0,104.2015,104.2669,104.1174,104.1921,101604.0
2018-07-27 12:55:00,111.52,111.55,111.33,111.35,92034.0,104.1921,104.2202,104.0146,104.0333,92034.0
2018-07-27 13:00:00,111.34,111.42,111.14,111.42,295269.0,104.024,104.0987,103.8371,104.0987,295269.0
2018-07-27 13:05:00,111.42,111.56,111.4,111.54,142420.0,104.0987,104.2295,104.08,104.2108,142420.0
2018-07-27 13:10:00,111.53,111.58,111.45,111.54,63477.0,104.2015,104.2482,104.1267,104.2108,63477.0
2018-07-27 13:15:00,111.55,111.55,111.35,111.44,116569.0,104.2202,104.2202,104.0333,104.1174,116569.0
2018-07-27 13:20:00,111.43,111.45,111.29,111.36,134374.0,104.108,104.1267,103.9772,104.0426,134374.0
2018-07-27 13:25:00,111.35,111.53,111.34,111.53,67384.0,104.0333,104.2015,104.024,104.2015,67384.0
2018-07-27 13:30:00,111.52,111.52,111.39,111.44,53257.0,104.1921,104.1921,104.0707,104.1174,53257.0
2018-07-27 13:35:00,111.44,111.49,111.36,111.48,62475.0,104.1174,104.1641,104.0426,104.1548,62475.0
2018-07-27 13:40:00,111.48,111.5,111.4,111.49,48087.0,104.1548,104.1735,104.08,104.1641,48087.0
2018-07-27 13:45:00,111.49,111.6,111.47,111.59,89980.0,104.1641,104.2669,104.1454,104.2575,89980.0
2018-07-27 13:50:00,111.59,111.69,111.59,111.64,57115.0,104.2575,104.351,104.2575,104.3043,57115.0
2018-07-27 13:55:00,111.64,111.73,111.64,111.69,47934.0,104.3043,104.3883,104.3043,104.351,47934.0
2018-07-27 14:00:00,111.68,111.74,111.6,111.62,60931.0,104.3416,104.3977,104.2669,104.2856,60931.0
2018-07-27 14:05:00,111.61,111.7,111.59,111.65,41442.0,104.2762,104.3603,104.2575,104.3136,41442.0
2018-07-27 14:10:00,111.65,111.69,111.62,111.65,23659.0,104.3136,104.351,104.2856,104.3136,23659.0
2018-07-27 14:15:00,111.64,111.67,111.5,111.52,41909.0,104.3043,104.3323,104.1735,104.1921,41909.0
2018-07-27 14:20:00,111.52,111.56,111.48,111.5,25979.0,104.1921,104.2295,104.1548,104.1735,25979.0
2018-07-27 14:25:00,111.5,111.51,111.39,111.47,37668.0,104.1735,104.1828,104.0707,104.1454,37668.0
2018-07-27 14:30:00,111.48,111.6,111.39,111.53,63870.0,104.1548,104.2669,104.0707,104.2015,63870.0
2018-07-27 14:35:00,111.53,111.55,111.39,111.4,56052.0,104.2015,104.2202,104.0707,104.08,56052.0
2018-07-27 14:40:00,111.41,111.58,111.39,111.43,57930.0,104.0894,104.2482,104.0707,104.108,57930.0
2018-07-27 14:45:00,111.42,111.5,111.38,111.44,47279.0,104.0987,104.1735,104.0613,104.1174,47279.0
2018-07-27 14:50:00,111.44,111.55,111.41,111.54,34403.0,104.1174,104.2202,104.0894,104.2108,34403.0
2018-07-27 14:55:00,111.54,111.56,111.45,111.48,52752.0,104.2108,104.2295,104.1267,104.1548,52752.0
2018-07-27 15:00:00,111.49,111.64,111.49,111.62,109166.0,104.1641,104.3043,104.1641,104.2856,109166.0
2018-07-27 15:05:00,111.61,111.7,111.61,111.64,45967.0,104.2762,104.3603,104.2762,104.3043,45967.0
2018-07-27 15:10:00,111.64,111.77,111.61,111.76,50093.0,104.3043,104.4257,104.2762,104.4164,50093.0
2018-07-27 15:15:00,111.77,111.79,111.69,111.72,32545.0,104.4257,104.4444,104.351,104.379,32545.0
2018-07-27 15:20:00,111.72,111.72,111.61,111.7,42698.0,104.379,104.379,104.2762,104.3603,42698.0
2018-07-27 15:25:00,111.69,111.71,111.56,111.58,50273.0,104.351,104.3697,104.2295,104.2482,50273.0
2018-07-27 15:30:00,111.58,111.72,111.57,111.7,67907.0,104.2482,104.379,104.2389,104.3603,67907.0
2018-07-27 15:35:00,111.69,111.7,111.62,111.65,54753.0,104.351,104.3603,104.2856,104.3136,54753.0
2018-07-27 15:40:00,111.62,111.74,111.6,111.67,87911.0,104.2856,104.3977,104.2669,104.3323,87911.0
2018-07-27 15:45:00,111.66,111.7,111.63,111.66,113940.0,104.3229,104.3603,104.2949,104.3229,113940.0
2018-07-27 15:50:00,111.67,111.71,111.59,111.6,199378.0,104.3323,104.3697,104.2575,104.2669,199378.0
2018-07-27 15:55:00,111.61,111.67,111.6,111.66,297249.0,104.2762,104.3323,104.2669,104.3229,297249.0
2018-07-30 09:30:00,111.65,111.83,111.42,111.42,137223.0,104.3136,104.4818,104.0987,104.0987,137223.0
2018-07-30 09:35:00,111.4,111.54,111.23,111.23,184365.0,104.08,104.2108,103.9212,103.9212,184365.0
2018-07-30 09:40:00,111.23,111.38,111.08,111.09,232294.0,103.9212,104.0613,103.781,103.7904,232294.0
2018-07-30 09:45:00,111.07,111.18,110.95,111.08,359538.0,103.7717,103.8745,103.6596,103.781,359538.0
2018-07-30 09:50:00,111.08,111.25,110.93,110.93,209651.0,103.781,103.9399,103.6409,103.6409,209651.0
2018-07-30 09:55:00,110.93,111.15,110.9,111.09,251728.0,103.6409,103.8464,103.6129,103.7904,251728.0
2018-07-30 10:00:00,111.1,111.28,111.06,111.23,146894.0,103.7997,103.9679,103.7624,103.9212,146894.0
2018-07-30 10:05:00,111.23,111.54,111.2,111.52,86498.0,103.9212,104.2108,103.8932,104.1921,86498.0
2018-07-30 10:10:00,111.52,111.54,111.18,111.18,87053.0,104.1921,104.2108,103.8745,103.8745,87053.0
2018-07-30 10:15:00,111.18,111.43,111.17,111.38,140604.0,103.8745,104.108,103.8651,104.0613,140604.0
2018-07-30 10:20:00,111.38,111.46,111.24,111.29,70414.0,104.0613,104.1361,103.9305,103.9772,70414.0
2018-07-30 10:25:00,111.29,111.49,111.21,111.49,92518.0,103.9772,104.1641,103.9025,104.1641,92518.0
2018-07-30 10:30:00,111.47,111.52,111.34,111.34,70732.0,104.1454,104.1921,104.024,104.024,70732.0
2018-07-30 10:35:00,111.35,111.36,111.18,111.35,99650.0,104.0333,104.0426,103.8745,104.0333,99650.0
2018-07-30 10:40:00,111.34,111.38,111.21,111.38,51188.0,104.024,104.0613,103.9025,104.0613,51188.0
2018-07-30 10:45:00,111.38,111.43,111.3,111.4,38561.0,104.0613,104.108,103.9866,104.08,38561.0
2018-07-30 10:50:00,111.41,111.43,111.23,111.25,53666.0,104.0894,104.108,103.9212,103.9399,53666.0
2018-07-30 10:55:00,111.24,111.35,111.22,111.28,65644.0,103.9305,104.0333,103.9118,103.9679,65644.0
2018-07-30 11:00:00,111.28,111.3,111.13,111.23,94299.0,103.9679,103.9866,103.8278,103.9212,94299.0
2018-07-30 11:05:00,111.24,111.4,111.2,111.21,75610.0,103.9305,104.08,103.8932,103.9025,75610.0
2018-07-30 11:10:00,111.21,111.26,111.12,111.17,71483.0,103.9025,103.9492,103.8184,103.8651,71483.0
2018-07-30 11:15:00,111.19,111.25,111.1,111.17,76426.0,103.8838,103.9399,103.7997,103.8651,76426.0
2018-07-30 11:20:00,111.17,111.25,111.15,111.24,63884.0,103.8651,103.9399,103.8464,103.9305,63884.0
2018-07-30 11:25:00,111.24,111.27,111.19,111.19,45767.0,103.9305,103.9586,103.8838,103.8838,45767.0
2018-07-30 11:30:00,111.18,111.3,111.18,111.29,65620.0,103.8745,103.9866,103.8745,103.9772,65620.0
2018-07-30 11:35:00,111.3,111.3,111.14,111.15,58278.0,103.9866,103.9866,103.8371,103.8464,58278.0
2018-07-30 11:40:00,111.14,111.26,111.13,111.19,30304.0,103.8371,103.9492,103.8278,103.8838,30304.0
2018-07-30 11:45:00,111.2,111.22,111.14,111.19,23152.0,103.8932,103.9118,103.8371,103.8838,23152.0
2018-07-30 11:50:00,111.19,111.26,111.16,111.21,68205.0,103.8838,103.9492,103.8558,103.9025,68205.0
2018-07-30 11:55:00,111.21,111.36,111.2,111.28,40780.0,103.9025,104.0426,103.8932,103.9679,40780.0
2018-07-30 12:00:00,111.27,111.27,111.12,111.12,52783.0,103.9586,103.9586,103.8184,103.8184,52783.0
2018-07-30 12:05:00,111.12,111.17,111.03,111.03,26931.0,103.8184,103.8651,103.7343,103.7343,26931.0
2018-07-30 12:10:00,111.03,111.08,110.95,110.96,38365.0,103.7343,103.781,103.6596,103.6689,38365.0
2018-07-30 12:15:00,110.96,111.0,110.91,110.92,24668.0,103.6689,103.7063,103.6222,103.6316,24668.0
2018-07-30 12:20:00,110.92,110.97,110.89,110.94,52413.0,103.6316,103.6783,103.6035,103.6502,52413.0
2018-07-30 12:25:00,110.93,110.97,110.86,110.89,33870.0,103.6409,103.6783,103.5755,103.6035,33870.0
2018-07-30 12:30:00,110.88,110.91,110.84,110.88,45875.0,103.5942,103.6222,103.5568,103.5942,45875.0
2018-07-30 12:35:00,110.88,110.9,110.85,110.86,18860.0,103.5942,103.6129,103.5662,103.5755,18860.0
2018-07-30 12:40:00,110.86,110.86,110.61,110.69,132287.0,103.5755,103.5755,103.3419,103.4167,132287.0
2018-07-30 12:45:00,110.7,110.73,110.48,110.5,64326.0,103.426,103.454,103.2205,103.2392,64326.0
2018-07-30 12:50:00,110.5,110.69,110.49,110.68,59926.0,103.2392,103.4167,103.2298,103.4073,59926.0
2018-07-30 12:55:00,110.68,110.76,110.67,110.69,60683.0,103.4073,103.4821,103.398,103.4167,60683.0
2018-07-30 13:00:00,110.69,110.69,110.49,110.49,36614.0,103.4167,103.4167,103.2298,103.2298,36614.0
2018-07-30 13:05:00,110.48,110.67,110.44,110.67,41988.0,103.2205,103.398,103.1831,103.398,41988.0
2018-07-30 13:10:00,110.66,110.75,110.65,110.72,17874.0,103.3886,103.4727,103.3793,103.4447,17874.0
2018-07-30 13:15:00,110.72,110.72,110.6,110.63,19317.0,103.4447,103.4447,103.3326,103.3606,19317.0
2018-07-30 13:20:00,110.63,110.81,110.63,110.77,79299.0,103.3606,103.5288,103.3606,103.4914,79299.0
2018-07-30 13:25:00,110.78,110.82,110.76,110.77,17606.0,103.5008,103.5381,103.4821,103.4914,17606.0
2018-07-30 13:30:00,110.77,110.86,110.74,110.83,45375.0,103.4914,103.5755,103.4634,103.5475,45375.0
2018-07-30 13:35:00,110.82,110.85,110.77,110.85,20674.0,103.5381,103.5662,103.4914,103.5662,20674.0
2018-07-30 13:40:00,110.85,110.85,110.76,110.77,38715.0,103.5662,103.5662,103.4821,103.4914,38715.0
2018-07-30 13:45:00,110.77,110.77,110.73,110.76,22370.0,103.4914,103.4914,103.454,103.4821,22370.0
2018-07-30 13:50:00,110.76,110.94,110.73,110.93,60949.0,103.4821,103.6502,103.454,103.6409,60949.0
2018-07-30 13:55:00,110.93,110.98,110.9,110.95,45414.0,103.6409,103.6876,103.6129,103.6596,45414.0
2018-07-30 14:00:00,110.96,111.02,110.9,111.02,60499.0,103.6689,103.725,103.6129,103.725,60499.0
2018-07-30 14:05:00,111.03,111.06,110.92,110.94,30376.0,103.7343,103.7624,103.6316,103.6502,30376.0
2018-07-30 14:10:00,110.94,110.95,110.91,110.93,23878.0,103.6502,103.6596,103.6222,103.6409,23878.0
2018-07-30 14:15:00,110.94,111.0,110.93,110.97,34631.0,103.6502,103.7063,103.6409,103.6783,34631.0
2018-07-30 14:20:00,110.96,110.96,110.84,110.86,37512.0,103.6689,103.6689,103.5568,103.5755,37512.0
2018-07-30 14:25:00,110.86,110.88,110.83,110.88,22864.0,103.5755,103.5942,103.5475,103.5942,22864.0
2018-07-30 14:30:00,110.88,110.89,110.78,110.85,35449.0,103.5942,103.6035,103.5008,103.5662,35449.0
2018-07-30 14:35:00,110.85,111.02,110.79,110.82,75494.0,103.5662,103.725,103.5101,103.5381,75494.0
2018-07-30 14:40:00,110.81,110.85,110.79,110.82,55127.0,103.5288,103.5662,103.5101,103.5381,55127.0
2018-07-30 14:45:00,110.81,110.83,110.77,110.82,64301.0,103.5288,103.5475,103.4914,103.5381,64301.0
2018-07-30 14:50:00,110.83,110.86,110.8,110.83,33144.0,103.5475,103.5755,103.5194,103.5475,33144.0
2018-07-30 14:55:00,110.84,110.9,110.78,110.83,47456.0,103.5568,103.6129,103.5008,103.5475,47456.0
2018-07-30 15:00:00,110.84,110.89,110.79,110.85,56371.0,103.5568,103.6035,103.5101,103.5662,56371.0
2018-07-30 15:05:00,110.85,110.91,110.8,110.81,64339.0,103.5662,103.6222,103.5194,103.5288,64339.0
2018-07-30 15:10:00,110.82,110.84,110.72,110.76,46754.0,103.5381,103.5568,103.4447,103.4821,46754.0
2018-07-30 15:15:00,110.77,110.77,110.73,110.74,44936.0,103.4914,103.4914,103.454,103.4634,44936.0
2018-07-30 15:20:00,110.73,110.8,110.72,110.74,55865.0,103.454,103.5194,103.4447,103.4634,55865.0
2018-07-30 15:25:00,110.74,110.76,110.68,110.7,34251.0,103.4634,103.4821,103.4073,103.426,34251.0
2018-07-30 15:30:00,110.7,110.84,110.64,110.83,69724.0,103.426,103.5568,103.37,103.5475,69724.0
2018-07-30 15:35:00,110.83,110.84,110.75,110.75,59892.0,103.5475,103.5568,103.4727,103.4727,59892.0
2018-07-30 15:40:00,110.75,110.75,110.67,110.67,64370.0,103.4727,103.4727,103.398,103.398,64370.0
2018-07-30 15:45:00,110.67,110.71,110.62,110.63,92288.0,103.398,103.4354,103.3513,103.3606,92288.0
2018-07-30 15:50:00,110.63,110.8,110.62,110.75,334343.0,103.3606,103.5194,103.3513,103.4727,334343.0
2018-07-30 15:55:00,110.75,110.78,110.66,110.77,539787.0,103.4727,103.5008,103.3886,103.4914,539787.0
2018-07-31 09:30:00,111.07,111.41,110.93,111.33,215084.0,103.7717,104.0894,103.6409,104.0146,215084.0
2018-07-31 09:35:00,111.35,111.52,111.25,111.39,174602.0,104.0333,104.1921,103.9399,104.0707,174602.0
2018-07-31 09:40:00,111.4,111.41,111.13,111.17,175950.0,104.08,104.0894,103.8278,103.8651,175950.0
2018-07-31 09:45:00,111.17,111.22,111.0,111.02,139263.0,103.8651,103.9118,103.7063,103.725,139263.0
2018-07-31 09:50:00,111.02,111.05,110.88,111.04,109480.0,103.725,103.753,103.5942,103.7437,109480.0
2018-07-31 09:55:00,111.04,111.11,110.98,111.08,120962.0,103.7437,103.8091,103.6876,103.781,120962.0
2018-07-31 10:00:00,111.07,111.23,111.03,111.2,98429.0,103.7717,103.9212,103.7343,103.8932,98429.0
2018-07-31 10:05:00,111.2,111.25,111.15,111.2,99977.0,103.8932,103.9399,103.8464,103.8932,99977.0
2018-07-31 10:10:00,111.2,111.33,111.11,111.12,91251.0,103.8932,104.0146,103.8091,103.8184,91251.0
2018-07-31 10:15:00,111.12,111.13,110.75,110.79,113068.0,103.8184,103.8278,103.4727,103.5101,113068.0
2018-07-31 10:20:00,110.79,110.81,110.48,110.66,360100.0,103.5101,103.5288,103.2205,103.3886,360100.0
2018-07-31 10:25:00,110.66,110.82,110.64,110.72,140100.0,103.3886,103.5381,103.37,103.4447,140100.0
2018-07-31 10:30:00,110.74,110.97,110.74,110.97,61612.0,103.4634,103.6783,103.4634,103.6783,61612.0
2018-07-31 10:35:00,110.97,111.11,110.93,111.03,72405.0,103.6783,103.8091,103.6409,103.7343,72405.0
2018-07-31 10:40:00,111.04,111.04,110.89,111.01,51966.0,103.7437,103.7437,103.6035,103.7156,51966.0
2018-07-31 10:45:00,111.04,111.09,110.95,111.0,44308.0,103.7437,103.7904,103.6596,103.7063,44308.0
2018-07-31 10:50:00,111.02,111.03,110.94,110.94,56827.0,103.725,103.7343,103.6502,103.6502,56827.0
2018-07-31 10:55:00,110.93,111.04,110.9,110.98,98194.0,103.6409,103.7437,103.6129,103.6876,98194.0
2018-07-31 11:00:00,110.99,111.04,110.96,111.03,78941.0,103.697,103.7437,103.6689,103.7343,78941.0
2018-07-31 11:05:00,111.03,111.14,111.0,111.14,38178.0,103.7343,103.8371,103.7063,103.8371,38178.0
2018-07-31 11:10:00,111.15,111.18,111.08,111.1,44554.0,103.8464,103.8745,103.781,103.7997,44554.0
2018-07-31 11:15:00,111.09,111.17,111.06,111.07,36594.0,103.7904,103.8651,103.7624,103.7717,36594.0
2018-07-31 11:20:00,111.07,111.17,111.07,111.15,66534.0,103.7717,103.8651,103.7717,103.8464,66534.0
2018-07-31 11:25:00,111.15,111.23,111.13,111.14,32507.0,103.8464,103.9212,103.8278,103.8371,32507.0
2018-07-31 11:30:00,111.15,111.28,111.15,111.21,32555.0,103.8464,103.9679,103.8464,103.9025,32555.0
2018-07-31 11:35:00,111.21,111.31,111.21,111.26,77117.0,103.9025,103.9959,103.9025,103.9492,77117.0
2018-07-31 11:40:00,111.27,111.32,111.22,111.31,37812.0,103.9586,104.0053,103.9118,103.9959,37812.0
2018-07-31 11:45:00,111.32,111.46,111.32,111.39,54628.0,104.0053,104.1361,104.0053,104.0707,54628.0
2018-07-31 11:50:00,111.4,111.49,111.4,111.48,16957.0,104.08,104.1641,104.08,104.1548,16957.0
2018-07-31 11:55:00,111.49,111.54,111.42,111.53,28665.0,104.1641,104.2108,104.0987,104.2015,28665.0
2018-07-31 12:00:00,111.53,111.64,111.53,111.59,25076.0,104.2015,104.3043,104.2015,104.2575,25076.0
2018-07-31 12:05:00,111.59,111.65,111.52,111.6,43582.0,104.2575,104.3136,104.1921,104.2669,43582.0
2018-07-31 12:10:00,111.6,111.64,111.59,111.61,27852.0,104.2669,104.3043,104.2575,104.2762,27852.0
2018-07-31 12:15:00,111.62,111.64,111.58,111.59,19891.0,104.2856,104.3043,104.2482,104.2575,19891.0
2018-07-31 12:20:00,111.6,111.73,111.6,111.69,25491.0,104.2669,104.3883,104.2669,104.351,25491.0
2018-07-31 12:25:00,111.7,111.71,111.63,111.68,18691.0,104.3603,104.3697,104.2949,104.3416,18691.0
2018-07-31 12:30:00,111.68,111.68,111.58,111.61,37015.0,104.3416,104.3416,104.2482,104.2762,37015.0
2018-07-31 12:35:00,111.61,111.63,111.51,111.55,31570.0,104.2762,104.2949,104.1828,104.2202,31570.0
2018-07-31 12:40:00,111.54,111.58,111.52,111.57,16468.0,104.2108,104.2482,104.1921,104.2389,16468.0
2018-07-31 12:45:00,111.57,111.58,111.46,111.49,37184.0,104.2389,104.2482,104.1361,104.1641,37184.0
2018-07-31 12:50:00,111.48,111.52,111.48,111.5,15893.0,104.1548,104.1921,104.1548,104.1735,15893.0
2018-07-31 12:55:00,111.5,111.51,111.46,111.5,17882.0,104.1735,104.1828,104.1361,104.1735,17882.0
2018-07-31 13:00:00,111.51,111.57,111.49,111.56,63175.0,104.1828,104.2389,104.1641,104.2295,63175.0
2018-07-31 13:05:00,111.56,111.57,111.38,111.47,37375.0,104.2295,104.2389,104.0613,104.1454,37375.0
2018-07-31 13:10:00,111.46,111.47,111.32,111.32,40117.0,104.1361,104.1454,104.0053,104.0053,40117.0
2018-07-31 13:15:00,111.32,111.37,111.31,111.34,15869.0,104.0053,104.052,103.9959,104.024,15869.0
2018-07-31 13:20:00,111.34,111.41,111.34,111.4,12579.0,104.024,104.0894,104.024,104.08,12579.0
2018-07-31 13:25:00,111.39,111.45,111.38,111.39,14999.0,104.0707,104.1267,104.0613,104.0707,14999.0
2018-07-31 13:30:00,111.39,111.43,111.32,111.4,16188.0,104.0707,104.108,104.0053,104.08,16188.0
2018-07-31 13:35:00,111.4,111.44,111.34,111.43,35126.0,104.08,104.1174,104.024,104.108,35126.0
2018-07-31 13:40:00,111.43,111.43,111.38,111.39,13309.0,104.108,104.108,104.0613,104.0707,13309.0
2018-07-31 13:45:00,111.39,111.49,111.38,111.48,27582.0,104.0707,104.1641,104.0613,104.1548,27582.0
2018-07-31 13:50:00,111.47,111.55,111.47,111.5,21625.0,104.1454,104.2202,104.1454,104.1735,21625.0
2018-07-31 13:55:00,111.51,111.53,111.43,111.5,26861.0,104.1828,104.2015,104.108,104.1735,26861.0
2018-07-31 14:00:00,111.5,111.52,111.38,111.41,21268.0,104.1735,104.1921,104.0613,104.0894,21268.0
2018-07-31 14:05:00,111.39,111.43,111.36,111.39,23011.0,104.0707,104.108,104.0426,104.0707,23011.0
2018-07-31 14:10:00,111.4,111.41,111.35,111.35,34316.0,104.08,104.0894,104.0333,104.0333,34316.0
2018-07-31 14:15:00,111.35,111.41,111.34,111.41,17937.0,104.0333,104.0894,104.024,104.0894,17937.0
2018-07-31 14:20:00,111.43,111.5,111.4,111.5,91350.0,104.108,104.1735,104.08,104.1735,91350.0
2018-07-31 14:25:00,111.5,111.56,111.48,111.53,25254.0,104.1735,104.2295,104.1548,104.2015,25254.0
2018-07-31 14:30:00,111.52,111.55,111.48,111.49,27390.0,104.1921,104.2202,104.1548,104.1641,27390.0
2018-07-31 14:35:00,111.5,111.56,111.47,111.47,33669.0,104.1735,104.2295,104.1454,104.1454,33669.0
2018-07-31 14:40:00,111.47,111.49,111.41,111.49,20493.0,104.1454,104.1641,104.0894,104.1641,20493.0
2018-07-31 14:45:00,111.48,111.49,111.44,111.46,16282.0,104.1548,104.1641,104.1174,104.1361,16282.0
2018-07-31 14:50:00,111.45,111.5,111.43,111.43,14966.0,104.1267,104.1735,104.108,104.108,14966.0
2018-07-31 14:55:00,111.42,111.45,111.4,111.4,20208.0,104.0987,104.1267,104.08,104.08,20208.0
2018-07-31 15:00:00,111.4,111.4,111.31,111.32,70494.0,104.08,104.08,103.9959,104.0053,70494.0
2018-07-31 15:05:00,111.32,111.32,111.25,111.25,19746.0,104.0053,104.0053,103.9399,103.9399,19746.0
2018-07-31 15:10:00,111.26,111.32,111.24,111.29,33601.0,103.9492,104.0053,103.9305,103.9772,33601.0
2018-07-31 15:15:00,111.29,111.3,111.21,111.25,37035.0,103.9772,103.9866,103.9025,103.9399,37035.0
2018-07-31 15:20:00,111.24,111.31,111.23,111.31,209040.0,103.9305,103.9959,103.9212,103.9959,209040.0
2018-07-31 15:25:00,111.31,111.33,111.25,111.28,31709.0,103.9959,104.0146,103.9399,103.9679,31709.0
2018-07-31 15:30:00,111.29,111.3,111.22,111.26,44522.0,103.9772,103.9866,103.9118,103.9492,44522.0
2018-07-31 15:35:00,111.26,111.31,111.21,111.25,79180.0,103.9492,103.9959,103.9025,103.9399,79180.0
2018-07-31 15:40:00,111.26,111.26,111.19,111.23,91102.0,103.9492,103.9492,103.8838,103.9212,91102.0
2018-07-31 15:45:00,111.24,111.27,111.07,111.12,184932.0,103.9305,103.9586,103.7717,103.8184,184932.0
2018-07-31 15:50:00,111.12,111.19,111.05,111.18,282632.0,103.8184,103.8838,103.753,103.8745,282632.0
2018-07-31 15:55:00,111.18,111.33,111.17,111.26,511263.0,103.8745,104.0146,103.8651,103.9492,511263.0
2018-08-01 09:30:00,111.38,111.38,110.87,111.07,180470.0,104.0613,104.0613,103.5848,103.7717,180470.0
2018-08-01 09:35:00,111.07,111.13,110.97,111.04,143841.0,103.7717,103.8278,103.6783,103.7437,143841.0
2018-08-01 09:40:00,111.03,111.13,110.96,111.09,179955.0,103.7343,103.8278,103.6689,103.7904,179955.0
2018-08-01 09:45:00,111.1,111.27,111.02,111.22,112718.0,103.7997,103.9586,103.725,103.9118,112718.0
2018-08-01 09:50:00,111.23,111.24,111.11,111.22,107796.0,103.9212,103.9305,103.8091,103.9118,107796.0
2018-08-01 09:55:00,111.22,111.31,111.22,111.31,74355.0,103.9118,103.9959,103.9118,103.9959,74355.0
2018-08-01 10:00:00,111.31,111.31,111.1,111.16,130578.0,103.9959,103.9959,103.7997,103.8558,130578.0
2018-08-01 10:05:00,111.16,111.22,111.13,111.17,63616.0,103.8558,103.9118,103.8278,103.8651,63616.0
2018-08-01 10:10:00,111.19,111.37,111.19,111.37,45026.0,103.8838,104.052,103.8838,104.052,45026.0
2018-08-01 10:15:00,111.37,111.41,111.28,111.41,37219.0,104.052,104.0894,103.9679,104.0894,37219.0
2018-08-01 10:20:00,111.42,111.48,111.38,111.46,57862.0,104.0987,104.1548,104.0613,104.1361,57862.0
2018-08-01 10:25:00,111.46,111.46,111.36,111.4,26439.0,104.1361,104.1361,104.0426,104.08,26439.0
2018-08-01 10:30:00,111.39,111.44,111.29,111.33,50288.0,104.0707,104.1174,103.9772,104.0146,50288.0
2018-08-01 10:35:00,111.33,111.35,111.27,111.34,38625.0,104.0146,104.0333,103.9586,104.024,38625.0
2018-08-01 10:40:00,111.34,111.34,111.22,111.29,35361.0,104.024,104.024,103.9118,103.9772,35361.0
2018-08-01 10:45:00,111.3,111.32,111.21,111.22,50444.0,103.9866,104.0053,103.9025,103.9118,50444.0
2018-08-01 10:50:00,111.22,111.23,111.12,111.14,67836.0,103.9118,103.9212,103.8184,103.8371,67836.0
2018-08-01 10:55:00,111.14,111.15,111.05,111.06,47639.0,103.8371,103.8464,103.753,103.7624,47639.0
2018-08-01 11:00:00,111.06,111.11,111.02,111.08,54064.0,103.7624,103.8091,103.725,103.781,54064.0
2018-08-01 11:05:00,111.08,111.08,110.99,111.0,24923.0,103.781,103.781,103.697,103.7063,24923.0
2018-08-01 11:10:00,111.0,111.04,110.87,110.92,56235.0,103.7063,103.7437,103.5848,103.6316,56235.0
2018-08-01 11:15:00,110.92,110.98,110.91,110.95,20073.0,103.6316,103.6876,103.6222,103.6596,20073.0
2018-08-01 11:20:00,110.94,110.95,110.88,110.89,30981.0,103.6502,103.6596,103.5942,103.6035,30981.0
2018-08-01 11:25:00,110.89,110.93,110.88,110.92,35904.0,103.6035,103.6409,103.5942,103.6316,35904.0
2018-08-01 11:30:00,110.92,110.93,110.84,110.87,51865.0,103.6316,103.6409,103.5568,103.5848,51865.0
2018-08-01 11:35:00,110.87,110.9,110.82,110.88,49623.0,103.5848,103.6129,103.5381,103.5942,49623.0
2018-08-01 11:40:00,110.89,110.89,110.77,110.78,34813.0,103.6035,103.6035,103.4914,103.5008,34813.0
2018-08-01 11:45:00,110.78,110.8,110.69,110.75,30457.0,103.5008,103.5194,103.4167,103.4727,30457.0
2018-08-01 11:50:00,110.74,110.74,110.62,110.72,94763.0,103.4634,103.4634,103.3513,103.4447,94763.0
2018-08-01 11:55:00,110.73,110.74,110.58,110.61,45055.0,103.454,103.4634,103.3139,103.3419,45055.0
2018-08-01 12:00:00,110.61,110.65,110.5,110.65,120175.0,103.3419,103.3793,103.2392,103.3793,120175.0
2018-08-01 12:05:00,110.65,110.71,110.62,110.68,35745.0,103.3793,103.4354,103.3513,103.4073,35745.0
2018-08-01 12:10:00,110.67,110.76,110.67,110.75,21157.0,103.398,103.4821,103.398,103.4727,21157.0
2018-08-01 12:15:00,110.75,110.75,110.66,110.69,26701.0,103.4727,103.4727,103.3886,103.4167,26701.0
2018-08-01 12:20:00,110.69,110.69,110.53,110.54,65792.0,103.4167,103.4167,103.2672,103.2765,65792.0
2018-08-01 12:25:00,110.55,110.56,110.48,110.52,56751.0,103.2859,103.2952,103.2205,103.2578,56751.0
2018-08-01 12:30:00,110.52,110.55,110.45,110.54,32597.0,103.2578,103.2859,103.1924,103.2765,32597.0
2018-08-01 12:35:00,110.54,110.55,110.44,110.45,25014.0,103.2765,103.2859,103.1831,103.1924,25014.0
2018-08-01 12:40:00,110.45,110.51,110.38,110.5,59719.0,103.1924,103.2485,103.127,103.2392,59719.0
2018-08-01 12:45:00,110.51,110.58,110.5,110.57,29381.0,103.2485,103.3139,103.2392,103.3046,29381.0
2018-08-01 12:50:00,110.57,110.68,110.57,110.68,51233.0,103.3046,103.4073,103.3046,103.4073,51233.0
2018-08-01 12:55:00,110.68,110.68,110.59,110.61,31764.0,103.4073,103.4073,103.3232,103.3419,31764.0
2018-08-01 13:00:00,110.6,110.63,110.56,110.61,23367.0,103.3326,103.3606,103.2952,103.3419,23367.0
2018-08-01 13:05:00,110.62,110.64,110.59,110.61,42469.0,103.3513,103.37,103.3232,103.3419,42469.0
2018-08-01 13:10:00,110.61,110.65,110.57,110.61,21341.0,103.3419,103.3793,103.3046,103.3419,21341.0
2018-08-01 13:15:00,110.61,110.64,110.59,110.6,32712.0,103.3419,103.37,103.3232,103.3326,32712.0
2018-08-01 13:20:00,110.6,110.63,110.56,110.6,41646.0,103.3326,103.3606,103.2952,103.3326,41646.0
2018-08-01 13:25:00,110.61,110.61,110.5,110.51,52438.0,103.3419,103.3419,103.2392,103.2485,52438.0
2018-08-01 13:30:00,110.51,110.54,110.49,110.52,29326.0,103.2485,103.2765,103.2298,103.2578,29326.0
2018-08-01 13:35:00,110.52,110.58,110.51,110.58,31485.0,103.2578,103.3139,103.2485,103.3139,31485.0
2018-08-01 13:40:00,110.57,110.57,110.5,110.55,40469.0,103.3046,103.3046,103.2392,103.2859,40469.0
2018-08-01 13:45:00,110.55,110.59,110.5,110.51,104209.0,103.2859,103.3232,103.2392,103.2485,104209.0
2018-08-01 13:50:00,110.51,110.52,110.48,110.5,39080.0,103.2485,103.2578,103.2205,103.2392,39080.0
2018-08-01 13:55:00,110.49,110.54,110.38,110.46,168822.0,103.2298,103.2765,103.127,103.2018,168822.0
2018-08-01 14:00:00,110.45,110.52,110.35,110.41,73005.0,103.1924,103.2578,103.099,103.1551,73005.0
2018-08-01 14:05:00,110.43,110.44,110.27,110.33,70243.0,103.1738,103.1831,103.0243,103.0803,70243.0
2018-08-01 14:10:00,110.33,110.49,110.24,110.45,91154.0,103.0803,103.2298,102.9962,103.1924,91154.0
2018-08-01 14:15:00,110.46,110.61,110.46,110.59,73947.0,103.2018,103.3419,103.2018,103.3232,73947.0
2018-08-01 14:20:00,110.59,110.72,110.55,110.68,49913.0,103.3232,103.4447,103.2859,103.4073,49913.0
2018-08-01 14:25:00,110.67,110.75,110.67,110.74,38371.0,103.398,103.4727,103.398,103.4634,38371.0
2018-08-01 14:30:00,110.76,110.79,110.69,110.7,25577.0,103.4821,103.5101,103.4167,103.426,25577.0
2018-08-01 14:35:00,110.7,110.7,110.62,110.66,25884.0,103.426,103.426,103.3513,103.3886,25884.0
2018-08-01 14:40:00,110.66,110.69,110.55,110.58,30293.0,103.3886,103.4167,103.2859,103.3139,30293.0
2018-08-01 14:45:00,110.59,110.6,110.52,110.56,35896.0,103.3232,103.3326,103.2578,103.2952,35896.0
2018-08-01 14:50:00,110.57,110.66,110.56,110.65,100194.0,103.3046,103.3886,103.2952,103.3793,100194.0
2018-08-01 14:55:00,110.65,110.76,110.64,110.76,91109.0,103.3793,103.4821,103.37,103.4821,91109.0
2018-08-01 15:00:00,110.75,110.8,110.73,110.73,42691.0,103.4727,103.5194,103.454,103.454,42691.0
2018-08-01 15:05:00,110.73,110.79,110.72,110.79,23915.0,103.454,103.5101,103.4447,103.5101,23915.0
2018-08-01 15:10:00,110.8,110.8,110.74,110.76,44203.0,103.5194,103.5194,103.4634,103.4821,44203.0
2018-08-01 15:15:00,110.76,110.78,110.7,110.74,24743.0,103.4821,103.5008,103.426,103.4634,24743.0
2018-08-01 15:20:00,110.74,110.85,110.74,110.82,53192.0,103.4634,103.5662,103.4634,103.5381,53192.0
2018-08-01 15:25:00,110.82,110.86,110.81,110.86,56759.0,103.5381,103.5755,103.5288,103.5755,56759.0
2018-08-01 15:30:00,110.86,110.92,110.83,110.88,56483.0,103.5755,103.6316,103.5475,103.5942,56483.0
2018-08-01 15:35:00,110.87,110.89,110.79,110.84,54498.0,103.5848,103.6035,103.5101,103.5568,54498.0
2018-08-01 15:40:00,110.83,110.84,110.77,110.83,51393.0,103.5475,103.5568,103.4914,103.5475,51393.0
2018-08-01 15:45:00,110.84,110.85,110.78,110.8,67128.0,103.5568,103.5662,103.5008,103.5194,67128.0
2018-08-01 15:50:00,110.78,110.84,110.76,110.78,100898.0,103.5008,103.5568,103.4821,103.5008,100898.0
2018-08-01 15:55:00,110.77,110.79,110.71,110.76,318921.0,103.4914,103.5101,103.4354,103.4821,318921.0
2018-08-02 09:30:00,110.2,110.28,110.04,110.2,114046.0,102.9589,103.0336,102.8094,102.9589,114046.0
2018-08-02 09:35:00,110.2,110.22,110.03,110.13,161477.0,102.9589,102.9776,102.8,102.8935,161477.0
2018-08-02 09:40:00,110.14,110.31,110.14,110.14,157687.0,102.9028,103.0616,102.9028,102.9028,157687.0
2018-08-02 09:45:00,110.14,110.26,110.03,110.25,110903.0,102.9028,103.0149,102.8,103.0056,110903.0
2018-08-02 09:50:00,110.25,110.37,110.21,110.31,110397.0,103.0056,103.1177,102.9682,103.0616,110397.0
2018-08-02 09:55:00,110.3,110.31,110.21,110.21,58380.0,103.0523,103.0616,102.9682,102.9682,58380.0
2018-08-02 10:00:00,110.22,110.33,110.2,110.24,77528.0,102.9776,103.0803,102.9589,102.9962,77528.0
2018-08-02 10:05:00,110.24,110.38,110.23,110.34,64154.0,102.9962,103.127,102.9869,103.0897,64154.0
2018-08-02 10:10:00,110.34,110.37,110.3,110.3,67489.0,103.0897,103.1177,103.0523,103.0523,67489.0
2018-08-02 10:15:00,110.3,110.37,110.26,110.32,117926.0,103.0523,103.1177,103.0149,103.071,117926.0
2018-08-02 10:20:00,110.32,110.52,110.29,110.51,63644.0,103.071,103.2578,103.043,103.2485,63644.0
2018-08-02 10:25:00,110.51,110.58,110.48,110.51,61826.0,103.2485,103.3139,103.2205,103.2485,61826.0
2018-08-02 10:30:00,110.51,110.52,110.45,110.51,37893.0,103.2485,103.2578,103.1924,103.2485,37893.0
2018-08-02 10:35:00,110.52,110.72,110.48,110.69,82511.0,103.2578,103.4447,103.2205,103.4167,82511.0
2018-08-02 10:40:00,110.69,110.69,110.56,110.57,91503.0,103.4167,103.4167,103.2952,103.3046,91503.0
2018-08-02 10:45:00,110.58,110.59,110.51,110.52,89460.0,103.3139,103.3232,103.2485,103.2578,89460.0
2018-08-02 10:50:00,110.54,110.56,110.4,110.46,49599.0,103.2765,103.2952,103.1457,103.2018,49599.0
2018-08-02 10:55:00,110.45,110.5,110.41,110.49,25810.0,103.1924,103.2392,103.1551,103.2298,25810.0
2018-08-02 11:00:00,110.49,110.58,110.46,110.47,28797.0,103.2298,103.3139,103.2018,103.2111,28797.0
2018-08-02 11:05:00,110.47,110.49,110.44,110.46,34585.0,103.2111,103.2298,103.1831,103.2018,34585.0
2018-08-02 11:10:00,110.45,110.51,110.42,110.51,32014.0,103.1924,103.2485,103.1644,103.2485,32014.0
2018-08-02 11:15:00,110.5,110.59,110.48,110.54,29867.0,103.2392,103.3232,103.2205,103.2765,29867.0
2018-08-02 11:20:00,110.53,110.6,110.53,110.55,42164.0,103.2672,103.3326,103.2672,103.2859,42164.0
2018-08-02 11:25:00,110.55,110.63,110.54,110.57,48644.0,103.2859,103.3606,103.2765,103.3046,48644.0
2018-08-02 11:30:00,110.57,110.67,110.57,110.66,42528.0,103.3046,103.398,103.3046,103.3886,42528.0
2018-08-02 11:35:00,110.66,110.75,110.66,110.71,41411.0,103.3886,103.4727,103.3886,103.4354,41411.0
2018-08-02 11:40:00,110.71,110.71,110.61,110.61,24383.0,103.4354,103.4354,103.3419,103.3419,24383.0
2018-08-02 11:45:00,110.62,110.74,110.61,110.61,66692.0,103.3513,103.4634,103.3419,103.3419,66692.0
2018-08-02 11:50:00,110.61,110.65,110.59,110.62,31148.0,103.3419,103.3793,103.3232,103.3513,31148.0
2018-08-02 11:55:00,110.62,110.74,110.59,110.7,38062.0,103.3513,103.4634,103.3232,103.426,38062.0
2018-08-02 12:00:00,110.71,110.72,110.66,110.71,32372.0,103.4354,103.4447,103.3886,103.4354,32372.0
2018-08-02 12:05:00,110.72,110.86,110.72,110.85,80262.0,103.4447,103.5755,103.4447,103.5662,80262.0
2018-08-02 12:10:00,110.86,110.88,110.83,110.86,32878.0,103.5755,103.5942,103.5475,103.5755,32878.0
2018-08-02 12:15:00,110.86,110.89,110.84,110.87,22373.0,103.5755,103.6035,103.5568,103.5848,22373.0
2018-08-02 12:20:00,110.88,110.95,110.86,110.92,29592.0,103.5942,103.6596,103.5755,103.6316,29592.0
2018-08-02 12:25:00,110.92,110.98,110.9,110.95,29541.0,103.6316,103.6876,103.6129,103.6596,29541.0
2018-08-02 12:30:00,110.94,110.97,110.87,110.94,15910.0,103.6502,103.6783,103.5848,103.6502,15910.0
2018-08-02 12:35:00,110.94,110.98,110.89,110.93,22170.0,103.6502,103.6876,103.6035,103.6409,22170.0
2018-08-02 12:40:00,110.94,111.02,110.94,110.99,35406.0,103.6502,103.725,103.6502,103.697,35406.0
2018-08-02 12:45:00,111.0,111.05,110.99,111.03,19050.0,103.7063,103.753,103.697,103.7343,19050.0
2018-08-02 12:50:00,111.01,111.04,111.0,111.02,25307.0,103.7156,103.7437,103.7063,103.725,25307.0
2018-08-02 12:55:00,111.02,111.07,110.99,111.02,13308.0,103.725,103.7717,103.697,103.725,13308.0
2018-08-02 13:00:00,111.01,111.07,111.01,111.07,12906.0,103.7156,103.7717,103.7156,103.7717,12906.0
2018-08-02 13:05:00,111.06,111.16,111.05,111.14,24724.0,103.7624,103.8558,103.753,103.8371,24724.0
2018-08-02 13:10:00,111.13,111.16,111.09,111.1,27859.0,103.8278,103.8558,103.7904,103.7997,27859.0
2018-08-02 13:15:00,111.1,111.24,111.1,111.21,28467.0,103.7997,103.9305,103.7997,103.9025,28467.0
2018-08-02 13:20:00,111.22,111.28,111.21,111.24,31212.0,103.9118,103.9679,103.9025,103.9305,31212.0
2018-08-02 13:25:00,111.27,111.3,111.27,111.29,18502.0,103.9586,103.9866,103.9586,103.9772,18502.0
2018-08-02 13:30:00,111.29,111.39,111.29,111.36,42099.0,103.9772,104.0707,103.9772,104.0426,42099.0
2018-08-02 13:35:00,111.37,111.4,111.29,111.33,38054.0,104.052,104.08,103.9772,104.0146,38054.0
2018-08-02 13:40:00,111.33,111.37,111.27,111.27,41450.0,104.0146,104.052,103.9586,103.9586,41450.0
2018-08-02 13:45:00,111.27,111.35,111.27,111.35,23189.0,103.9586,104.0333,103.9586,104.0333,23189.0
2018-08-02 13:50:00,111.35,111.38,111.29,111.3,26645.0,104.0333,104.0613,103.9772,103.9866,26645.0
2018-08-02 13:55:00,111.3,111.35,111.3,111.31,16499.0,103.9866,104.0333,103.9866,103.9959,16499.0
2018-08-02 14:00:00,111.3,111.4,111.27,111.4,43578.0,103.9866,104.08,103.9586,104.08,43578.0
2018-08-02 14:05:00,111.4,111.41,111.36,111.39,17756.0,104.08,104.0894,104.0426,104.0707,17756.0
2018-08-02 14:10:00,111.4,111.4,111.36,111.37,14758.0,104.08,104.08,104.0426,104.052,14758.0
2018-08-02 14:15:00,111.37,111.41,111.31,111.32,40491.0,104.052,104.0894,103.9959,104.0053,40491.0
2018-08-02 14:20:00,111.31,111.35,111.3,111.3,31317.0,103.9959,104.0333,103.9866,103.9866,31317.0
2018-08-02 14:25:00,111.3,111.35,111.28,111.31,26084.0,103.9866,104.0333,103.9679,103.9959,26084.0
2018-08-02 14:30:00,111.31,111.4,111.3,111.36,25832.0,103.9959,104.08,103.9866,104.0426,25832.0
2018-08-02 14:35:00,111.36,111.39,111.36,111.38,20484.0,104.0426,104.0707,104.0426,104.0613,20484.0
2018-08-02 14:40:00,111.39,111.46,111.39,111.4,30499.0,104.0707,104.1361,104.0707,104.08,30499.0
2018-08-02 14:45:00,111.41,111.42,111.35,111.4,30894.0,104.0894,104.0987,104.0333,104.08,30894.0
2018-08-02 14:50:00,111.41,111.46,111.4,111.46,20670.0,104.0894,104.1361,104.08,104.1361,20670.0
2018-08-02 14:55:00,111.45,111.49,111.43,111.48,35339.0,104.1267,104.1641,104.108,104.1548,35339.0
2018-08-02 15:00:00,111.47,111.48,111.4,111.47,31406.0,104.1454,104.1548,104.08,104.1454,31406.0
2018-08-02 15:05:00,111.48,111.52,111.44,111.46,72124.0,104.1548,104.1921,104.1174,104.1361,72124.0
2018-08-02 15:10:00,111.45,111.46,111.4,111.45,22166.0,104.1267,104.1361,104.08,104.1267,22166.0
2018-08-02 15:15:00,111.45,111.53,111.44,111.53,58176.0,104.1267,104.2015,104.1174,104.2015,58176.0
2018-08-02 15:20:00,111.53,111.53,111.44,111.48,28135.0,104.2015,104.2015,104.1174,104.1548,28135.0
2018-08-02 15:25:00,111.48,111.48,111.42,111.45,28988.0,104.1548,104.1548,104.0987,104.1267,28988.0
2018-08-02 15:30:00,111.45,111.46,111.43,111.43,25969.0,104.1267,104.1361,104.108,104.108,25969.0
2018-08-02 15:35:00,111.44,111.45,111.41,111.42,53479.0,104.1174,104.1267,104.0894,104.0987,53479.0
2018-08-02 15:40:00,111.43,111.47,111.39,111.47,56610.0,104.108,104.1454,104.0707,104.1454,56610.0
2018-08-02 15:45:00,111.46,111.56,111.46,111.54,88930.0,104.1361,104.2295,104.1361,104.2108,88930.0
2018-08-02 15:50:00,111.54,111.55,111.47,111.51,120809.0,104.2108,104.2202,104.1454,104.1828,120809.0
2018-08-02 15:55:00,111.51,111.51,111.43,111.45,375301.0,104.1828,104.1828,104.108,104.1267,375301.0
2018-08-03 09:30:00,111.7,111.96,111.63,111.86,99906.0,104.3603,104.6032,104.2949,104.5098,99906.0
2018-08-03 09:35:00,111.85,112.01,111.65,111.76,155372.0,104.5005,104.6499,104.3136,104.4164,155372.0
2018-08-03 09:40:00,111.76,111.8,111.67,111.77,132836.0,104.4164,104.4537,104.3323,104.4257,132836.0
2018-08-03 09:45:00,111.78,111.82,111.71,111.73,138707.0,104.4351,104.4724,104.3697,104.3883,138707.0
2018-08-03 09:50:00,111.73,111.79,111.63,111.7,77384.0,104.3883,104.4444,104.2949,104.3603,77384.0
2018-08-03 09:55:00,111.69,111.72,111.57,111.72,69015.0,104.351,104.379,104.2389,104.379,69015.0
2018-08-03 10:00:00,111.71,111.84,111.63,111.84,45890.0,104.3697,104.4911,104.2949,104.4911,45890.0
2018-08-03 10:05:00,111.84,111.88,111.75,111.81,51695.0,104.4911,104.5285,104.407,104.4631,51695.0
2018-08-03 10:10:00,111.8,111.87,111.72,111.75,56325.0,104.4537,104.5191,104.379,104.407,56325.0
2018-08-03 10:15:00,111.74,111.83,111.71,111.79,55876.0,104.3977,104.4818,104.3697,104.4444,55876.0
2018-08-03 10:20:00,111.8,111.85,111.75,111.83,50870.0,104.4537,104.5005,104.407,104.4818,50870.0
2018-08-03 10:25:00,111.83,111.98,111.82,111.96,42786.0,104.4818,104.6219,104.4724,104.6032,42786.0
2018-08-03 10:30:00,111.96,111.96,111.82,111.83,61687.0,104.6032,104.6032,104.4724,104.4818,61687.0
2018-08-03 10:35:00,111.83,111.86,111.81,111.81,39577.0,104.4818,104.5098,104.4631,104.4631,39577.0
2018-08-03 10:40:00,111.83,111.87,111.77,111.8,45209.0,104.4818,104.5191,104.4257,104.4537,45209.0
2018-08-03 10:45:00,111.79,111.83,111.73,111.8,18850.0,104.4444,104.4818,104.3883,104.4537,18850.0
2018-08-03 10:50:00,111.81,111.81,111.64,111.69,47898.0,104.4631,104.4631,104.3043,104.351,47898.0
2018-08-03 10:55:00,111.7,111.75,111.64,111.71,33421.0,104.3603,104.407,104.3043,104.3697,33421.0
2018-08-03 11:00:00,111.72,111.76,111.65,111.68,56059.0,104.379,104.4164,104.3136,104.3416,56059.0
2018-08-03 11:05:00,111.67,111.7,111.64,111.67,21535.0,104.3323,104.3603,104.3043,104.3323,21535.0
2018-08-03 11:10:00,111.68,111.79,111.68,111.76,26330.0,104.3416,104.4444,104.3416,104.4164,26330.0
2018-08-03 11:15:00,111.76,111.77,111.62,111.68,31844.0,104.4164,104.4257,104.2856,104.3416,31844.0
2018-08-03 11:20:00,111.7,111.78,111.68,111.74,26758.0,104.3603,104.4351,104.3416,104.3977,26758.0
2018-08-03 11:25:00,111.74,111.74,111.68,111.7,13018.0,104.3977,104.3977,104.3416,104.3603,13018.0
2018-08-03 11:30:00,111.7,111.72,111.65,111.71,20014.0,104.3603,104.379,104.3136,104.3697,20014.0
2018-08-03 11:35:00,111.72,111.74,111.66,111.71,13611.0,104.379,104.3977,104.3229,104.3697,13611.0
2018-08-03 11:40:00,111.7,111.72,111.67,111.7,11828.0,104.3603,104.379,104.3323,104.3603,11828.0
2018-08-03 11:45:00,111.7,111.72,111.64,111.67,26635.0,104.3603,104.379,104.3043,104.3323,26635.0
2018-08-03 11:50:00,111.67,111.68,111.6,111.6,37352.0,104.3323,104.3416,104.2669,104.2669,37352.0
2018-08-03 11:55:00,111.59,111.59,111.5,111.5,27097.0,104.2575,104.2575,104.1735,104.1735,27097.0
2018-08-03 12:00:00,111.5,111.58,111.49,111.55,17744.0,104.1735,104.2482,104.1641,104.2202,17744.0
2018-08-03 12:05:00,111.56,111.57,111.52,111.54,21631.0,104.2295,104.2389,104.1921,104.2108,21631.0
2018-08-03 12:10:00,111.54,111.58,111.53,111.55,6437.0,104.2108,104.2482,104.2015,104.2202,6437.0
2018-08-03 12:15:00,111.55,111.61,111.54,111.59,70269.0,104.2202,104.2762,104.2108,104.2575,70269.0
2018-08-03 12:20:00,111.59,111.63,111.59,111.63,26326.0,104.2575,104.2949,104.2575,104.2949,26326.0
2018-08-03 12:25:00,111.64,111.65,111.58,111.63,15984.0,104.3043,104.3136,104.2482,104.2949,15984.0
2018-08-03 12:30:00,111.63,111.66,111.62,111.66,21337.0,104.2949,104.3229,104.2856,104.3229,21337.0
2018-08-03 12:35:00,111.68,111.69,111.66,111.69,16372.0,104.3416,104.351,104.3229,104.351,16372.0
2018-08-03 12:40:00,111.68,111.69,111.62,111.62,9330.0,104.3416,104.351,104.2856,104.2856,9330.0
2018-08-03 12:45:00,111.63,111.63,111.55,111.59,16675.0,104.2949,104.2949,104.2202,104.2575,16675.0
2018-08-03 12:50:00,111.58,111.6,111.56,111.6,16837.0,104.2482,104.2669,104.2295,104.2669,16837.0
2018-08-03 12:55:00,111.6,111.65,111.6,111.63,10951.0,104.2669,104.3136,104.2669,104.2949,10951.0
2018-08-03 13:00:00,111.65,111.67,111.62,111.67,13638.0,104.3136,104.3323,104.2856,104.3323,13638.0
2018-08-03 13:05:00,111.67,111.67,111.62,111.66,11233.0,104.3323,104.3323,104.2856,104.3229,11233.0
2018-08-03 13:10:00,111.64,111.68,111.62,111.68,16067.0,104.3043,104.3416,104.2856,104.3416,16067.0
2018-08-03 13:15:00,111.68,111.69,111.64,111.65,10220.0,104.3416,104.351,104.3043,104.3136,10220.0
2018-08-03 13:20:00,111.65,111.7,111.64,111.7,13456.0,104.3136,104.3603,104.3043,104.3603,13456.0
2018-08-03 13:25:00,111.69,111.69,111.65,111.68,11404.0,104.351,104.351,104.3136,104.3416,11404.0
2018-08-03 13:30:00,111.68,111.69,111.62,111.63,18987.0,104.3416,104.351,104.2856,104.2949,18987.0
2018-08-03 13:35:00,111.64,111.67,111.62,111.67,16523.0,104.3043,104.3323,104.2856,104.3323,16523.0
2018-08-03 13:40:00,111.66,111.74,111.66,111.71,12923.0,104.3229,104.3977,104.3229,104.3697,12923.0
2018-08-03 13:45:00,111.71,111.75,111.69,111.75,20022.0,104.3697,104.407,104.351,104.407,20022.0
2018-08-03 13:50:00,111.76,111.78,111.74,111.78,14173.0,104.4164,104.4351,104.3977,104.4351,14173.0
2018-08-03 13:55:00,111.79,111.8,111.77,111.77,16488.0,104.4444,104.4537,104.4257,104.4257,16488.0
2018-08-03 14:00:00,111.77,111.79,111.75,111.78,12945.0,104.4257,104.4444,104.407,104.4351,12945.0
2018-08-03 14:05:00,111.78,111.79,111.76,111.79,18872.0,104.4351,104.4444,104.4164,104.4444,18872.0
2018-08-03 14:10:00,111.79,111.8,111.74,111.74,30611.0,104.4444,104.4537,104.3977,104.3977,30611.0
2018-08-03 14:15:00,111.73,111.77,111.72,111.76,19703.0,104.3883,104.4257,104.379,104.4164,19703.0
2018-08-03 14:20:00,111.76,111.78,111.74,111.77,76588.0,104.4164,104.4351,104.3977,104.4257,76588.0
2018-08-03 14:25:00,111.76,111.82,111.76,111.8,25458.0,104.4164,104.4724,104.4164,104.4537,25458.0
2018-08-03 14:30:00,111.8,111.83,111.76,111.78,13944.0,104.4537,104.4818,104.4164,104.4351,13944.0
2018-08-03 14:35:00,111.79,111.81,111.77,111.79,20102.0,104.4444,104.4631,104.4257,104.4444,20102.0
2018-08-03 14:40:00,111.79,111.82,111.79,111.81,14383.0,104.4444,104.4724,104.4444,104.4631,14383.0
2018-08-03 14:45:00,111.81,111.82,111.79,111.8,27991.0,104.4631,104.4724,104.4444,104.4537,27991.0
2018-08-03 14:50:00,111.81,111.82,111.76,111.76,17543.0,104.4631,104.4724,104.4164,104.4164,17543.0
2018-08-03 14:55:00,111.76,111.8,111.75,111.79,16300.0,104.4164,104.4537,104.407,104.4444,16300.0
2018-08-03 15:00:00,111.8,111.83,111.78,111.82,33634.0,104.4537,104.4818,104.4351,104.4724,33634.0
2018-08-03 15:05:00,111.83,111.83,111.81,111.81,14845.0,104.4818,104.4818,104.4631,104.4631,14845.0
2018-08-03 15:10:00,111.82,111.89,111.82,111.83,84570.0,104.4724,104.5378,104.4724,104.4818,84570.0
2018-08-03 15:15:00,111.83,111.85,111.8,111.85,47132.0,104.4818,104.5005,104.4537,104.5005,47132.0
2018-08-03 15:20:00,111.85,111.87,111.84,111.87,26526.0,104.5005,104.5191,104.4911,104.5191,26526.0
2018-08-03 15:25:00,111.87,111.87,111.79,111.79,33135.0,104.5191,104.5191,104.4444,104.4444,33135.0
2018-08-03 15:30:00,111.79,111.82,111.77,111.81,26779.0,104.4444,104.4724,104.4257,104.4631,26779.0
2018-08-03 15:35:00,111.81,111.83,111.78,111.82,36938.0,104.4631,104.4818,104.4351,104.4724,36938.0
2018-08-03 15:40:00,111.82,111.84,111.81,111.84,38186.0,104.4724,104.4911,104.4631,104.4911,38186.0
2018-08-03 15:45:00,111.84,111.85,111.78,111.81,42987.0,104.4911,104.5005,104.4351,104.4631,42987.0
2018-08-03 15:50:00,111.81,111.86,111.79,111.83,91283.0,104.4631,104.5098,104.4444,104.4818,91283.0
2018-08-03 15:55:00,111.83,111.83,111.76,111.83,244893.0,104.4818,104.4818,104.4164,104.4818,244893.0
2018-08-06 09:30:00,111.93,112.0,111.61,111.7,92294.0,104.5752,104.6406,104.2762,104.3603,92294.0
2018-08-06 09:35:00,111.71,111.93,111.7,111.86,150377.0,104.3697,104.5752,104.3603,104.5098,150377.0
2018-08-06 09:40:00,111.86,111.89,111.74,111.75,58640.0,104.5098,104.5378,104.3977,104.407,58640.0
2018-08-06 09:45:00,111.76,111.94,111.71,111.91,87825.0,104.4164,104.5845,104.3697,104.5565,87825.0
2018-08-06 09:50:00,111.92,112.03,111.86,112.01,48247.0,104.5659,104.6686,104.5098,104.6499,48247.0
2018-08-06 09:55:00,112.0,112.1,112.0,112.04,95617.0,104.6406,104.734,104.6406,104.678,95617.0
2018-08-06 10:00:00,112.05,112.05,111.98,112.0,52822.0,104.6873,104.6873,104.6219,104.6406,52822.0
2018-08-06 10:05:00,112.0,112.1,111.99,112.08,37149.0,104.6406,104.734,104.6313,104.7153,37149.0
2018-08-06 10:10:00,112.09,112.2,112.08,112.17,33804.0,104.7247,104.8275,104.7153,104.7994,33804.0
2018-08-06 10:15:00,112.17,112.25,112.16,112.23,43737.0,104.7994,104.8742,104.7901,104.8555,43737.0
2018-08-06 10:20:00,112.23,112.25,112.09,112.11,23443.0,104.8555,104.8742,104.7247,104.7434,23443.0
2018-08-06 10:25:00,112.12,112.13,111.95,112.0,37889.0,104.7527,104.7621,104.5939,104.6406,37889.0
2018-08-06 10:30:00,112.0,112.15,111.99,112.14,26695.0,104.6406,104.7807,104.6313,104.7714,26695.0
2018-08-06 10:35:00,112.14,112.14,112.01,112.05,21795.0,104.7714,104.7714,104.6499,104.6873,21795.0
2018-08-06 10:40:00,112.05,112.07,112.0,112.07,15318.0,104.6873,104.706,104.6406,104.706,15318.0
2018-08-06 10:45:00,112.08,112.12,112.01,112.02,30792.0,104.7153,104.7527,104.6499,104.6593,30792.0
2018-08-06 10:50:00,112.01,112.07,112.0,112.06,23017.0,104.6499,104.706,104.6406,104.6967,23017.0
2018-08-06 10:55:00,112.07,112.08,112.01,112.03,17503.0,104.706,104.7153,104.6499,104.6686,17503.0
2018-08-06 11:00:00,112.03,112.14,112.03,112.11,19359.0,104.6686,104.7714,104.6686,104.7434,19359.0
2018-08-06 11:05:00,112.1,112.11,112.05,112.1,13053.0,104.734,104.7434,104.6873,104.734,13053.0
2018-08-06 11:10:00,112.1,112.17,112.1,112.11,46337.0,104.734,104.7994,104.734,104.7434,46337.0
2018-08-06 11:15:00,112.12,112.14,112.03,112.04,59346.0,104.7527,104.7714,104.6686,104.678,59346.0
2018-08-06 11:20:00,112.05,112.16,112.05,112.16,23379.0,104.6873,104.7901,104.6873,104.7901,23379.0
2018-08-06 11:25:00,112.15,112.2,112.14,112.14,26340.0,104.7807,104.8275,104.7714,104.7714,26340.0
2018-08-06 11:30:00,112.14,112.18,112.12,112.16,34317.0,104.7714,104.8088,104.7527,104.7901,34317.0
2018-08-06 11:35:00,112.15,112.18,112.13,112.17,30026.0,104.7807,104.8088,104.7621,104.7994,30026.0
2018-08-06 11:40:00,112.17,112.21,112.17,112.2,34022.0,104.7994,104.8368,104.7994,104.8275,34022.0
2018-08-06 11:45:00,112.2,112.26,112.19,112.23,54831.0,104.8275,104.8835,104.8181,104.8555,54831.0
2018-08-06 11:50:00,112.23,112.28,112.23,112.24,27953.0,104.8555,104.9022,104.8555,104.8648,27953.0
2018-08-06 11:55:00,112.25,112.31,112.24,112.29,31113.0,104.8742,104.9302,104.8648,104.9115,31113.0
2018-08-06 12:00:00,112.29,112.36,112.29,112.35,19707.0,104.9115,104.9769,104.9115,104.9676,19707.0
2018-08-06 12:05:00,112.34,112.38,112.34,112.36,16298.0,104.9583,104.9956,104.9583,104.9769,16298.0
2018-08-06 12:10:00,112.36,112.54,112.36,112.49,56586.0,104.9769,105.1451,104.9769,105.0984,56586.0
2018-08-06 12:15:00,112.5,112.54,112.48,112.51,27363.0,105.1077,105.1451,105.0891,105.1171,27363.0
2018-08-06 12:20:00,112.51,112.51,112.44,112.48,42905.0,105.1171,105.1171,105.0517,105.0891,42905.0
2018-08-06 12:25:00,112.48,112.5,112.43,112.45,22655.0,105.0891,105.1077,105.0423,105.061,22655.0
2018-08-06 12:30:00,112.46,112.55,112.45,112.54,27821.0,105.0704,105.1545,105.061,105.1451,27821.0
2018-08-06 12:35:00,112.55,112.61,112.55,112.56,161570.0,105.1545,105.2105,105.1545,105.1638,161570.0
2018-08-06 12:40:00,112.55,112.59,112.53,112.59,36078.0,105.1545,105.1918,105.1358,105.1918,36078.0
2018-08-06 12:45:00,112.59,112.6,112.55,112.56,11533.0,105.1918,105.2012,105.1545,105.1638,11533.0
2018-08-06 12:50:00,112.56,112.58,112.55,112.55,16513.0,105.1638,105.1825,105.1545,105.1545,16513.0
2018-08-06 12:55:00,112.56,112.67,112.56,112.66,48862.0,105.1638,105.2666,105.1638,105.2572,48862.0
2018-08-06 13:00:00,112.67,112.73,112.66,112.69,25257.0,105.2666,105.3226,105.2572,105.2853,25257.0
2018-08-06 13:05:00,112.68,112.72,112.65,112.66,21751.0,105.2759,105.3133,105.2479,105.2572,21751.0
2018-08-06 13:10:00,112.66,112.69,112.63,112.65,39120.0,105.2572,105.2853,105.2292,105.2479,39120.0
2018-08-06 13:15:00,112.64,112.72,112.64,112.67,57650.0,105.2385,105.3133,105.2385,105.2666,57650.0
2018-08-06 13:20:00,112.67,112.69,112.64,112.65,23769.0,105.2666,105.2853,105.2385,105.2479,23769.0
2018-08-06 13:25:00,112.65,112.68,112.62,112.64,18624.0,105.2479,105.2759,105.2199,105.2385,18624.0
2018-08-06 13:30:00,112.66,112.66,112.56,112.57,20131.0,105.2572,105.2572,105.1638,105.1731,20131.0
2018-08-06 13:35:00,112.57,112.59,112.55,112.56,15420.0,105.1731,105.1918,105.1545,105.1638,15420.0
2018-08-06 13:40:00,112.55,112.58,112.52,112.52,15082.0,105.1545,105.1825,105.1264,105.1264,15082.0
2018-08-06 13:45:00,112.52,112.52,112.47,112.49,18637.0,105.1264,105.1264,105.0797,105.0984,18637.0
2018-08-06 13:50:00,112.49,112.49,112.41,112.42,22531.0,105.0984,105.0984,105.0237,105.033,22531.0
2018-08-06 13:55:00,112.41,112.43,112.38,112.41,16440.0,105.0237,105.0423,104.9956,105.0237,16440.0
2018-08-06 14:00:00,112.42,112.45,112.4,112.45,55781.0,105.033,105.061,105.0143,105.061,55781.0
2018-08-06 14:05:00,112.43,112.46,112.43,112.45,18153.0,105.0423,105.0704,105.0423,105.061,18153.0
2018-08-06 14:10:00,112.45,112.51,112.44,112.5,18364.0,105.061,105.1171,105.0517,105.1077,18364.0
2018-08-06 14:15:00,112.5,112.57,112.47,112.57,27059.0,105.1077,105.1731,105.0797,105.1731,27059.0
2018-08-06 14:20:00,112.56,112.57,112.53,112.56,12147.0,105.1638,105.1731,105.1358,105.1638,12147.0
2018-08-06 14:25:00,112.57,112.61,112.56,112.56,28024.0,105.1731,105.2105,105.1638,105.1638,28024.0
2018-08-06 14:30:00,112.57,112.6,112.56,112.58,16199.0,105.1731,105.2012,105.1638,105.1825,16199.0
2018-08-06 14:35:00,112.56,112.58,112.54,112.56,21811.0,105.1638,105.1825,105.1451,105.1638,21811.0
2018-08-06 14:40:00,112.56,112.57,112.52,112.56,17380.0,105.1638,105.1731,105.1264,105.1638,17380.0
2018-08-06 14:45:00,112.55,112.58,112.54,112.56,11197.0,105.1545,105.1825,105.1451,105.1638,11197.0
2018-08-06 14:50:00,112.55,112.57,112.51,112.56,24233.0,105.1545,105.1731,105.1171,105.1638,24233.0
2018-08-06 14:55:00,112.56,112.57,112.51,112.52,20904.0,105.1638,105.1731,105.1171,105.1264,20904.0
2018-08-06 15:00:00,112.52,112.53,112.47,112.49,30024.0,105.1264,105.1358,105.0797,105.0984,30024.0
2018-08-06 15:05:00,112.49,112.53,112.46,112.47,71650.0,105.0984,105.1358,105.0704,105.0797,71650.0
2018-08-06 15:10:00,112.47,112.5,112.44,112.48,53047.0,105.0797,105.1077,105.0517,105.0891,53047.0
2018-08-06 15:15:00,112.48,112.54,112.47,112.53,41443.0,105.0891,105.1451,105.0797,105.1358,41443.0
2018-08-06 15:20:00,112.53,112.54,112.46,112.48,33573.0,105.1358,105.1451,105.0704,105.0891,33573.0
2018-08-06 15:25:00,112.48,112.51,112.48,112.5,35186.0,105.0891,105.1171,105.0891,105.1077,35186.0
2018-08-06 15:30:00,112.5,112.59,112.5,112.59,48123.0,105.1077,105.1918,105.1077,105.1918,48123.0
2018-08-06 15:35:00,112.59,112.59,112.52,112.54,46823.0,105.1918,105.1918,105.1264,105.1451,46823.0
2018-08-06 15:40:00,112.54,112.57,112.52,112.54,46618.0,105.1451,105.1731,105.1264,105.1451,46618.0
2018-08-06 15:45:00,112.55,112.58,112.5,112.54,81725.0,105.1545,105.1825,105.1077,105.1451,81725.0
2018-08-06 15:50:00,112.54,112.57,112.52,112.53,99850.0,105.1451,105.1731,105.1264,105.1358,99850.0
2018-08-06 15:55:00,112.54,112.59,112.53,112.59,315755.0,105.1451,105.1918,105.1358,105.1918,315755.0
2018-08-07 09:30:00,112.84,112.96,112.66,112.94,80471.0,105.4254,105.5375,105.2572,105.5188,80471.0
2018-08-07 09:35:00,112.94,113.0,112.88,112.9,61572.0,105.5188,105.5749,105.4628,105.4815,61572.0
2018-08-07 09:40:00,112.92,113.0,112.88,112.89,81871.0,105.5001,105.5749,105.4628,105.4721,81871.0
2018-08-07 09:45:00,112.9,112.92,112.63,112.63,77089.0,105.4815,105.5001,105.2292,105.2292,77089.0
2018-08-07 09:50:00,112.63,112.8,112.62,112.77,63261.0,105.2292,105.388,105.2199,105.36,63261.0
2018-08-07 09:55:00,112.77,112.92,112.77,112.84,60922.0,105.36,105.5001,105.36,105.4254,60922.0
2018-08-07 10:00:00,112.83,112.86,112.74,112.81,44797.0,105.4161,105.4441,105.332,105.3974,44797.0
2018-08-07 10:05:00,112.81,112.88,112.81,112.86,51125.0,105.3974,105.4628,105.3974,105.4441,51125.0
2018-08-07 10:10:00,112.86,112.89,112.8,112.8,43051.0,105.4441,105.4721,105.388,105.388,43051.0
2018-08-07 10:15:00,112.81,112.86,112.8,112.85,68089.0,105.3974,105.4441,105.388,105.4347,68089.0
2018-08-07 10:20:00,112.83,112.94,112.83,112.92,39967.0,105.4161,105.5188,105.4161,105.5001,39967.0
2018-08-07 10:25:00,112.93,112.95,112.89,112.92,31283.0,105.5095,105.5282,105.4721,105.5001,31283.0
2018-08-07 10:30:00,112.92,112.99,112.88,112.9,56234.0,105.5001,105.5655,105.4628,105.4815,56234.0
2018-08-07 10:35:00,112.9,113.06,112.9,113.03,78558.0,105.4815,105.6309,105.4815,105.6029,78558.0
2018-08-07 10:40:00,113.04,113.04,112.91,112.95,50280.0,105.6123,105.6123,105.4908,105.5282,50280.0
2018-08-07 10:45:00,112.95,112.95,112.85,112.9,20278.0,105.5282,105.5282,105.4347,105.4815,20278.0
2018-08-07 10:50:00,112.88,112.94,112.83,112.91,22919.0,105.4628,105.5188,105.4161,105.4908,22919.0
2018-08-07 10:55:00,112.9,112.91,112.8,112.82,19451.0,105.4815,105.4908,105.388,105.4067,19451.0
2018-08-07 11:00:00,112.83,112.94,112.77,112.92,44967.0,105.4161,105.5188,105.36,105.5001,44967.0
2018-08-07 11:05:00,112.93,113.0,112.93,112.97,43366.0,105.5095,105.5749,105.5095,105.5469,43366.0
2018-08-07 11:10:00,112.98,113.01,112.93,113.01,29116.0,105.5562,105.5842,105.5095,105.5842,29116.0
2018-08-07 11:15:00,112.99,112.99,112.9,112.9,12554.0,105.5655,105.5655,105.4815,105.4815,12554.0
2018-08-07 11:20:00,112.9,112.94,112.87,112.88,16122.0,105.4815,105.5188,105.4534,105.4628,16122.0
2018-08-07 11:25:00,112.88,112.9,112.85,112.9,22370.0,105.4628,105.4815,105.4347,105.4815,22370.0
2018-08-07 11:30:00,112.89,112.91,112.84,112.85,20522.0,105.4721,105.4908,105.4254,105.4347,20522.0
2018-08-07 11:35:00,112.86,112.92,112.84,112.9,19374.0,105.4441,105.5001,105.4254,105.4815,19374.0
2018-08-07 11:40:00,112.9,112.94,112.86,112.91,16718.0,105.4815,105.5188,105.4441,105.4908,16718.0
2018-08-07 11:45:00,112.93,112.94,112.86,112.91,12641.0,105.5095,105.5188,105.4441,105.4908,12641.0
2018-08-07 11:50:00,112.91,113.02,112.9,113.0,33583.0,105.4908,105.5936,105.4815,105.5749,33583.0
2018-08-07 11:55:00,112.98,113.06,112.96,113.05,28144.0,105.5562,105.6309,105.5375,105.6216,28144.0
2018-08-07 12:00:00,113.06,113.12,113.06,113.07,54166.0,105.6309,105.687,105.6309,105.6403,54166.0
2018-08-07 12:05:00,113.08,113.08,113.03,113.06,18834.0,105.6496,105.6496,105.6029,105.6309,18834.0
2018-08-07 12:10:00,113.07,113.11,113.05,113.11,7730.0,105.6403,105.6777,105.6216,105.6777,7730.0
2018-08-07 12:15:00,113.11,113.13,113.09,113.13,8222.0,105.6777,105.6963,105.659,105.6963,8222.0
2018-08-07 12:20:00,113.13,113.17,113.12,113.16,28156.0,105.6963,105.7337,105.687,105.7244,28156.0
2018-08-07 12:25:00,113.17,113.18,113.11,113.12,19520.0,105.7337,105.7431,105.6777,105.687,19520.0
2018-08-07 12:30:00,113.11,113.14,113.08,113.11,16386.0,105.6777,105.7057,105.6496,105.6777,16386.0
2018-08-07 12:35:00,113.11,113.21,113.11,113.2,7052.0,105.6777,105.7711,105.6777,105.7617,7052.0
2018-08-07 12:40:00,113.2,113.21,113.16,113.2,47186.0,105.7617,105.7711,105.7244,105.7617,47186.0
2018-08-07 12:45:00,113.2,113.25,113.17,113.25,61371.0,105.7617,105.8085,105.7337,105.8085,61371.0
2018-08-07 12:50:00,113.25,113.25,113.19,113.19,32948.0,105.8085,105.8085,105.7524,105.7524,32948.0
2018-08-07 12:55:00,113.19,113.25,113.19,113.22,15224.0,105.7524,105.8085,105.7524,105.7804,15224.0
2018-08-07 13:00:00,113.22,113.24,113.2,113.23,16157.0,105.7804,105.7991,105.7617,105.7898,16157.0
2018-08-07 13:05:00,113.23,113.24,113.15,113.18,23804.0,105.7898,105.7991,105.715,105.7431,23804.0
2018-08-07 13:10:00,113.2,113.26,113.19,113.22,43347.0,105.7617,105.8178,105.7524,105.7804,43347.0
2018-08-07 13:15:00,113.21,113.22,113.14,113.15,77284.0,105.7711,105.7804,105.7057,105.715,77284.0
2018-08-07 13:20:00,113.14,113.18,113.13,113.16,11209.0,105.7057,105.7431,105.6963,105.7244,11209.0
2018-08-07 13:25:00,113.16,113.18,113.12,113.17,32965.0,105.7244,105.7431,105.687,105.7337,32965.0
2018-08-07 13:30:00,113.17,113.24,113.17,113.23,10446.0,105.7337,105.7991,105.7337,105.7898,10446.0
2018-08-07 13:35:00,113.24,113.24,113.15,113.16,9705.0,105.7991,105.7991,105.715,105.7244,9705.0
2018-08-07 13:40:00,113.15,113.18,113.12,113.18,16543.0,105.715,105.7431,105.687,105.7431,16543.0
2018-08-07 13:45:00,113.18,113.26,113.18,113.23,20771.0,105.7431,105.8178,105.7431,105.7898,20771.0
2018-08-07 13:50:00,113.23,113.28,113.21,113.24,30108.0,105.7898,105.8365,105.7711,105.7991,30108.0
2018-08-07 13:55:00,113.25,113.26,113.21,113.23,8491.0,105.8085,105.8178,105.7711,105.7898,8491.0
2018-08-07 14:00:00,113.23,113.27,113.21,113.26,26616.0,105.7898,105.8271,105.7711,105.8178,26616.0
2018-08-07 14:05:00,113.27,113.29,113.24,113.24,25863.0,105.8271,105.8458,105.7991,105.7991,25863.0
2018-08-07 14:10:00,113.25,113.27,113.21,113.24,20388.0,105.8085,105.8271,105.7711,105.7991,20388.0
2018-08-07 14:15:00,113.25,113.26,113.19,113.19,18835.0,105.8085,105.8178,105.7524,105.7524,18835.0
2018-08-07 14:20:00,113.19,113.23,113.19,113.22,25680.0,105.7524,105.7898,105.7524,105.7804,25680.0
2018-08-07 14:25:00,113.21,113.26,113.21,113.26,7875.0,105.7711,105.8178,105.7711,105.8178,7875.0
2018-08-07 14:30:00,113.25,113.25,113.21,113.25,18599.0,105.8085,105.8085,105.7711,105.8085,18599.0
2018-08-07 14:35:00,113.25,113.27,113.22,113.26,21818.0,105.8085,105.8271,105.7804,105.8178,21818.0
2018-08-07 14:40:00,113.26,113.27,113.23,113.27,9116.0,105.8178,105.8271,105.7898,105.8271,9116.0
2018-08-07 14:45:00,113.26,113.28,113.25,113.25,35779.0,105.8178,105.8365,105.8085,105.8085,35779.0
2018-08-07 14:50:00,113.26,113.27,113.25,113.26,11144.0,105.8178,105.8271,105.8085,105.8178,11144.0
2018-08-07 14:55:00,113.25,113.28,113.25,113.27,11772.0,105.8085,105.8365,105.8085,105.8271,11772.0
2018-08-07 15:00:00,113.27,113.27,113.18,113.2,18562.0,105.8271,105.8271,105.7431,105.7617,18562.0
2018-08-07 15:05:00,113.2,113.22,113.18,113.2,29432.0,105.7617,105.7804,105.7431,105.7617,29432.0
2018-08-07 15:10:00,113.21,113.22,113.19,113.2,16857.0,105.7711,105.7804,105.7524,105.7617,16857.0
2018-08-07 15:15:00,113.2,113.25,113.2,113.23,19937.0,105.7617,105.8085,105.7617,105.7898,19937.0
2018-08-07 15:20:00,113.23,113.29,113.23,113.28,16354.0,105.7898,105.8458,105.7898,105.8365,16354.0
2018-08-07 15:25:00,113.28,113.3,113.24,113.25,41398.0,105.8365,105.8552,105.7991,105.8085,41398.0
2018-08-07 15:30:00,113.24,113.25,113.18,113.21,40798.0,105.7991,105.8085,105.7431,105.7711,40798.0
2018-08-07 15:35:00,113.21,113.21,113.13,113.19,154815.0,105.7711,105.7711,105.6963,105.7524,154815.0
2018-08-07 15:40:00,113.19,113.22,113.13,113.13,53626.0,105.7524,105.7804,105.6963,105.6963,53626.0
2018-08-07 15:45:00,113.12,113.16,113.11,113.16,55096.0,105.687,105.7244,105.6777,105.7244,55096.0
2018-08-07 15:50:00,113.16,113.18,113.06,113.06,101265.0,105.7244,105.7431,105.6309,105.6309,101265.0
2018-08-07 15:55:00,113.07,113.15,113.06,113.1,268477.0,105.6403,105.715,105.6309,105.6683,268477.0
2018-08-08 09:30:00,113.08,113.2,112.9,112.97,85492.0,105.6496,105.7617,105.4815,105.5469,85492.0
2018-08-08 09:35:00,112.97,113.21,112.95,113.17,96619.0,105.5469,105.7711,105.5282,105.7337,96619.0
2018-08-08 09:40:00,113.16,113.21,113.07,113.1,78510.0,105.7244,105.7711,105.6403,105.6683,78510.0
2018-08-08 09:45:00,113.1,113.23,113.04,113.22,63741.0,105.6683,105.7898,105.6123,105.7804,63741.0
2018-08-08 09:50:00,113.22,113.25,113.15,113.25,61344.0,105.7804,105.8085,105.715,105.8085,61344.0
2018-08-08 09:55:00,113.23,113.23,113.13,113.18,26162.0,105.7898,105.7898,105.6963,105.7431,26162.0
2018-08-08 10:00:00,113.18,113.19,113.06,113.09,36312.0,105.7431,105.7524,105.6309,105.659,36312.0
2018-08-08 10:05:00,113.1,113.18,113.1,113.17,34056.0,105.6683,105.7431,105.6683,105.7337,34056.0
2018-08-08 10:10:00,113.16,113.21,113.12,113.12,35015.0,105.7244,105.7711,105.687,105.687,35015.0
2018-08-08 10:15:00,113.13,113.13,112.99,113.0,54246.0,105.6963,105.6963,105.5655,105.5749,54246.0
2018-08-08 10:20:00,112.99,113.07,112.99,113.01,22593.0,105.5655,105.6403,105.5655,105.5842,22593.0
2018-08-08 10:25:00,113.0,113.02,112.94,112.97,40156.0,105.5749,105.5936,105.5188,105.5469,40156.0
2018-08-08 10:30:00,112.97,113.01,112.89,112.91,44682.0,105.5469,105.5842,105.4721,105.4908,44682.0
2018-08-08 10:35:00,112.91,112.93,112.86,112.92,10733.0,105.4908,105.5095,105.4441,105.5001,10733.0
2018-08-08 10:40:00,112.92,113.05,112.91,113.05,65378.0,105.5001,105.6216,105.4908,105.6216,65378.0
2018-08-08 10:45:00,113.04,113.09,113.03,113.08,30038.0,105.6123,105.659,105.6029,105.6496,30038.0
2018-08-08 10:50:00,113.08,113.18,113.08,113.17,47018.0,105.6496,105.7431,105.6496,105.7337,47018.0
2018-08-08 10:55:00,113.17,113.28,113.17,113.22,53684.0,105.7337,105.8365,105.7337,105.7804,53684.0
2018-08-08 11:00:00,113.23,113.24,113.17,113.23,22960.0,105.7898,105.7991,105.7337,105.7898,22960.0
2018-08-08 11:05:00,113.22,113.24,113.14,113.14,29427.0,105.7804,105.7991,105.7057,105.7057,29427.0
2018-08-08 11:10:00,113.15,113.24,113.15,113.22,38569.0,105.715,105.7991,105.715,105.7804,38569.0
2018-08-08 11:15:00,113.22,113.26,113.21,113.24,12309.0,105.7804,105.8178,105.7711,105.7991,12309.0
2018-08-08 11:20:00,113.25,113.26,113.18,113.18,14539.0,105.8085,105.8178,105.7431,105.7431,14539.0
2018-08-08 11:25:00,113.17,113.2,113.12,113.18,55417.0,105.7337,105.7617,105.687,105.7431,55417.0
2018-08-08 11:30:00,113.18,113.3,113.18,113.29,25771.0,105.7431,105.8552,105.7431,105.8458,25771.0
2018-08-08 11:35:00,113.29,113.31,113.24,113.28,27052.0,105.8458,105.8645,105.7991,105.8365,27052.0
2018-08-08 11:40:00,113.29,113.33,113.28,113.32,10167.0,105.8458,105.8832,105.8365,105.8739,10167.0
2018-08-08 11:45:00,113.33,113.34,113.25,113.26,30753.0,105.8832,105.8925,105.8085,105.8178,30753.0
2018-08-08 11:50:00,113.26,113.27,113.16,113.19,48466.0,105.8178,105.8271,105.7244,105.7524,48466.0
2018-08-08 11:55:00,113.2,113.22,113.16,113.16,10912.0,105.7617,105.7804,105.7244,105.7244,10912.0
2018-08-08 12:00:00,113.17,113.17,113.09,113.12,15973.0,105.7337,105.7337,105.659,105.687,15973.0
2018-08-08 12:05:00,113.1,113.12,113.07,113.11,14473.0,105.6683,105.687,105.6403,105.6777,14473.0
2018-08-08 12:10:00,113.12,113.16,113.12,113.16,9475.0,105.687,105.7244,105.687,105.7244,9475.0
2018-08-08 12:15:00,113.17,113.21,113.17,113.21,16018.0,105.7337,105.7711,105.7337,105.7711,16018.0
2018-08-08 12:20:00,113.22,113.23,113.14,113.15,14293.0,105.7804,105.7898,105.7057,105.715,14293.0
2018-08-08 12:25:00,113.14,113.19,113.13,113.19,21655.0,105.7057,105.7524,105.6963,105.7524,21655.0
2018-08-08 12:30:00,113.18,113.25,113.18,113.24,14262.0,105.7431,105.8085,105.7431,105.7991,14262.0
2018-08-08 12:35:00,113.25,113.29,113.24,113.28,8547.0,105.8085,105.8458,105.7991,105.8365,8547.0
2018-08-08 12:40:00,113.28,113.3,113.27,113.29,16445.0,105.8365,105.8552,105.8271,105.8458,16445.0
2018-08-08 12:45:00,113.3,113.34,113.29,113.34,8124.0,105.8552,105.8925,105.8458,105.8925,8124.0
2018-08-08 12:50:00,113.31,113.31,113.2,113.22,12746.0,105.8645,105.8645,105.7617,105.7804,12746.0
2018-08-08 12:55:00,113.21,113.21,113.17,113.2,21775.0,105.7711,105.7711,105.7337,105.7617,21775.0
2018-08-08 13:00:00,113.2,113.24,113.18,113.23,18169.0,105.7617,105.7991,105.7431,105.7898,18169.0
2018-08-08 13:05:00,113.24,113.26,113.22,113.23,13145.0,105.7991,105.8178,105.7804,105.7898,13145.0
2018-08-08 13:10:00,113.24,113.25,113.22,113.24,14266.0,105.7991,105.8085,105.7804,105.7991,14266.0
2018-08-08 13:15:00,113.26,113.29,113.25,113.25,11661.0,105.8178,105.8458,105.8085,105.8085,11661.0
2018-08-08 13:20:00,113.26,113.3,113.25,113.29,10168.0,105.8178,105.8552,105.8085,105.8458,10168.0
2018-08-08 13:25:00,113.29,113.3,113.23,113.24,18779.0,105.8458,105.8552,105.7898,105.7991,18779.0
2018-08-08 13:30:00,113.25,113.3,113.25,113.27,10713.0,105.8085,105.8552,105.8085,105.8271,10713.0
2018-08-08 13:35:00,113.27,113.27,113.21,113.23,14357.0,105.8271,105.8271,105.7711,105.7898,14357.0
2018-08-08 13:40:00,113.22,113.26,113.19,113.25,24254.0,105.7804,105.8178,105.7524,105.8085,24254.0
2018-08-08 13:45:00,113.25,113.32,113.25,113.3,34302.0,105.8085,105.8739,105.8085,105.8552,34302.0
2018-08-08 13:50:00,113.3,113.31,113.26,113.27,16767.0,105.8552,105.8645,105.8178,105.8271,16767.0
2018-08-08 13:55:00,113.26,113.31,113.25,113.3,29115.0,105.8178,105.8645,105.8085,105.8552,29115.0
2018-08-08 14:00:00,113.29,113.29,113.25,113.26,21438.0,105.8458,105.8458,105.8085,105.8178,21438.0
2018-08-08 14:05:00,113.26,113.26,113.23,113.24,14610.0,105.8178,105.8178,105.7898,105.7991,14610.0
2018-08-08 14:10:00,113.24,113.25,113.2,113.23,31760.0,105.7991,105.8085,105.7617,105.7898,31760.0
2018-08-08 14:15:00,113.23,113.24,113.2,113.2,12208.0,105.7898,105.7991,105.7617,105.7617,12208.0
2018-08-08 14:20:00,113.2,113.23,113.2,113.23,6239.0,105.7617,105.7898,105.7617,105.7898,6239.0
2018-08-08 14:25:00,113.23,113.29,113.23,113.28,55059.0,105.7898,105.8458,105.7898,105.8365,55059.0
2018-08-08 14:30:00,113.28,113.29,113.22,113.22,10176.0,105.8365,105.8458,105.7804,105.7804,10176.0
2018-08-08 14:35:00,113.22,113.25,113.21,113.24,19056.0,105.7804,105.8085,105.7711,105.7991,19056.0
2018-08-08 14:40:00,113.24,113.27,113.24,113.26,8917.0,105.7991,105.8271,105.7991,105.8178,8917.0
2018-08-08 14:45:00,113.25,113.29,113.24,113.27,16195.0,105.8085,105.8458,105.7991,105.8271,16195.0
2018-08-08 14:50:00,113.27,113.27,113.23,113.24,16817.0,105.8271,105.8271,105.7898,105.7991,16817.0
2018-08-08 14:55:00,113.24,113.24,113.19,113.23,11407.0,105.7991,105.7991,105.7524,105.7898,11407.0
2018-08-08 15:00:00,113.23,113.26,113.22,113.25,17238.0,105.7898,105.8178,105.7804,105.8085,17238.0
2018-08-08 15:05:00,113.26,113.27,113.23,113.26,11715.0,105.8178,105.8271,105.7898,105.8178,11715.0
2018-08-08 15:10:00,113.26,113.33,113.26,113.33,17715.0,105.8178,105.8832,105.8178,105.8832,17715.0
2018-08-08 15:15:00,113.34,113.37,113.33,113.34,26379.0,105.8925,105.9206,105.8832,105.8925,26379.0
2018-08-08 15:20:00,113.34,113.37,113.33,113.36,20175.0,105.8925,105.9206,105.8832,105.9112,20175.0
2018-08-08 15:25:00,113.36,113.39,113.33,113.39,24704.0,105.9112,105.9393,105.8832,105.9393,24704.0
2018-08-08 15:30:00,113.38,113.42,113.36,113.42,49967.0,105.9299,105.9673,105.9112,105.9673,49967.0
2018-08-08 15:35:00,113.42,113.43,113.35,113.38,22798.0,105.9673,105.9766,105.9019,105.9299,22798.0
2018-08-08 15:40:00,113.38,113.41,113.38,113.4,34604.0,105.9299,105.9579,105.9299,105.9486,34604.0
2018-08-08 15:45:00,113.4,113.41,113.36,113.39,44059.0,105.9486,105.9579,105.9112,105.9393,44059.0
2018-08-08 15:50:00,113.39,113.42,113.33,113.34,96797.0,105.9393,105.9673,105.8832,105.8925,96797.0
2018-08-08 15:55:00,113.34,113.36,113.23,113.24,267737.0,105.8925,105.9112,105.7898,105.7991,267737.0
2018-08-09 09:30:00,113.21,113.28,113.0,113.21,84304.0,105.7711,105.8365,105.5749,105.7711,84304.0
2018-08-09 09:35:00,113.2,113.33,113.12,113.32,87110.0,105.7617,105.8832,105.687,105.8739,87110.0
2018-08-09 09:40:00,113.33,113.49,113.32,113.34,82414.0,105.8832,106.0327,105.8739,105.8925,82414.0
2018-08-09 09:45:00,113.34,113.43,113.32,113.32,66234.0,105.8925,105.9766,105.8739,105.8739,66234.0
2018-08-09 09:50:00,113.31,113.44,113.31,113.42,36600.0,105.8645,105.986,105.8645,105.9673,36600.0
2018-08-09 09:55:00,113.43,113.46,113.33,113.33,41986.0,105.9766,106.0047,105.8832,105.8832,41986.0
2018-08-09 10:00:00,113.33,113.45,113.32,113.44,30990.0,105.8832,105.9953,105.8739,105.986,30990.0
2018-08-09 10:05:00,113.44,113.52,113.42,113.5,44961.0,105.986,106.0607,105.9673,106.042,44961.0
2018-08-09 10:10:00,113.5,113.55,113.47,113.54,24659.0,106.042,106.0887,106.014,106.0794,24659.0
2018-08-09 10:15:00,113.55,113.69,113.54,113.68,20185.0,106.0887,106.2195,106.0794,106.2102,20185.0
2018-08-09 10:20:00,113.67,113.74,113.65,113.74,23378.0,106.2009,106.2663,106.1822,106.2663,23378.0
2018-08-09 10:25:00,113.75,113.82,113.73,113.79,28160.0,106.2756,106.341,106.2569,106.313,28160.0
2018-08-09 10:30:00,113.79,113.9,113.78,113.81,370576.0,106.313,106.4157,106.3036,106.3317,370576.0
2018-08-09 10:35:00,113.82,113.91,113.82,113.91,28545.0,106.341,106.4251,106.341,106.4251,28545.0
2018-08-09 10:40:00,113.91,113.93,113.88,113.88,31356.0,106.4251,106.4438,106.3971,106.3971,31356.0
2018-08-09 10:45:00,113.89,113.95,113.87,113.87,25976.0,106.4064,106.4625,106.3877,106.3877,25976.0
2018-08-09 10:50:00,113.87,113.87,113.77,113.81,16430.0,106.3877,106.3877,106.2943,106.3317,16430.0
2018-08-09 10:55:00,113.82,113.82,113.76,113.76,17962.0,106.341,106.341,106.2849,106.2849,17962.0
2018-08-09 11:00:00,113.76,113.89,113.76,113.86,13842.0,106.2849,106.4064,106.2849,106.3784,13842.0
2018-08-09 11:05:00,113.86,113.87,113.75,113.75,27389.0,106.3784,106.3877,106.2756,106.2756,27389.0
2018-08-09 11:10:00,113.75,113.79,113.72,113.78,36347.0,106.2756,106.313,106.2476,106.3036,36347.0
2018-08-09 11:15:00,113.78,113.82,113.74,113.75,21356.0,106.3036,106.341,106.2663,106.2756,21356.0
2018-08-09 11:20:00,113.76,113.79,113.71,113.74,663546.0,106.2849,106.313,106.2382,106.2663,663546.0
2018-08-09 11:25:00,113.74,113.76,113.71,113.75,31944.0,106.2663,106.2849,106.2382,106.2756,31944.0
2018-08-09 11:30:00,113.75,113.77,113.7,113.73,122555.0,106.2756,106.2943,106.2289,106.2569,122555.0
2018-08-09 11:35:00,113.73,113.73,113.69,113.7,26727.0,106.2569,106.2569,106.2195,106.2289,26727.0
2018-08-09 11:40:00,113.7,113.79,113.7,113.73,67930.0,106.2289,106.313,106.2289,106.2569,67930.0
2018-08-09 11:45:00,113.73,113.74,113.62,113.63,50037.0,106.2569,106.2663,106.1541,106.1635,50037.0
2018-08-09 11:50:00,113.63,113.67,113.56,113.67,35916.0,106.1635,106.2009,106.0981,106.2009,35916.0
2018-08-09 11:55:00,113.67,113.73,113.66,113.73,32206.0,106.2009,106.2569,106.1915,106.2569,32206.0
2018-08-09 12:00:00,113.72,113.81,113.72,113.81,15738.0,106.2476,106.3317,106.2476,106.3317,15738.0
2018-08-09 12:05:00,113.81,113.82,113.76,113.77,14886.0,106.3317,106.341,106.2849,106.2943,14886.0
2018-08-09 12:10:00,113.78,113.84,113.77,113.8,19106.0,106.3036,106.3597,106.2943,106.3223,19106.0
2018-08-09 12:15:00,113.81,113.83,113.75,113.77,25155.0,106.3317,106.3503,106.2756,106.2943,25155.0
2018-08-09 12:20:00,113.78,113.83,113.77,113.82,25328.0,106.3036,106.3503,106.2943,106.341,25328.0
2018-08-09 12:25:00,113.82,113.85,113.79,113.79,20241.0,106.341,106.369,106.313,106.313,20241.0
2018-08-09 12:30:00,113.8,113.84,113.78,113.83,30911.0,106.3223,106.3597,106.3036,106.3503,30911.0
2018-08-09 12:35:00,113.83,113.88,113.83,113.86,15581.0,106.3503,106.3971,106.3503,106.3784,15581.0
2018-08-09 12:40:00,113.87,113.88,113.83,113.84,21576.0,106.3877,106.3971,106.3503,106.3597,21576.0
2018-08-09 12:45:00,113.84,113.86,113.8,113.85,21620.0,106.3597,106.3784,106.3223,106.369,21620.0
2018-08-09 12:50:00,113.85,113.9,113.84,113.89,14194.0,106.369,106.4157,106.3597,106.4064,14194.0
2018-08-09 12:55:00,113.88,113.94,113.88,113.92,33785.0,106.3971,106.4531,106.3971,106.4344,33785.0
2018-08-09 13:00:00,113.91,113.92,113.84,113.86,19305.0,106.4251,106.4344,106.3597,106.3784,19305.0
2018-08-09 13:05:00,113.85,113.85,113.79,113.8,8930.0,106.369,106.369,106.313,106.3223,8930.0
2018-08-09 13:10:00,113.79,113.84,113.77,113.84,10043.0,106.313,106.3597,106.2943,106.3597,10043.0
2018-08-09 13:15:00,113.84,113.9,113.83,113.89,26581.0,106.3597,106.4157,106.3503,106.4064,26581.0
2018-08-09 13:20:00,113.89,113.9,113.85,113.89,440330.0,106.4064,106.4157,106.369,106.4064,440330.0
2018-08-09 13:25:00,113.88,113.91,113.88,113.91,19126.0,106.3971,106.4251,106.3971,106.4251,19126.0
2018-08-09 13:30:00,113.92,113.98,113.92,113.96,18631.0,106.4344,106.4905,106.4344,106.4718,18631.0
2018-08-09 13:35:00,113.96,114.01,113.95,114.01,16083.0,106.4718,106.5185,106.4625,106.5185,16083.0
2018-08-09 13:40:00,114.01,114.03,114.01,114.03,7832.0,106.5185,106.5372,106.5185,106.5372,7832.0
2018-08-09 13:45:00,114.03,114.05,114.0,114.04,8145.0,106.5372,106.5559,106.5092,106.5465,8145.0
2018-08-09 13:50:00,114.05,114.07,114.0,114.01,10106.0,106.5559,106.5746,106.5092,106.5185,10106.0
2018-08-09 13:55:00,114.0,114.06,114.0,114.03,19099.0,106.5092,106.5652,106.5092,106.5372,19099.0
2018-08-09 14:00:00,114.02,114.05,114.0,114.04,28902.0,106.5279,106.5559,106.5092,106.5465,28902.0
2018-08-09 14:05:00,114.04,114.04,114.0,114.01,17209.0,106.5465,106.5465,106.5092,106.5185,17209.0
2018-08-09 14:10:00,114.01,114.05,114.01,114.04,191114.0,106.5185,106.5559,106.5185,106.5465,191114.0
2018-08-09 14:15:00,114.04,114.04,113.96,113.98,25749.0,106.5465,106.5465,106.4718,106.4905,25749.0
2018-08-09 14:20:00,113.98,113.99,113.94,113.97,48261.0,106.4905,106.4998,106.4531,106.4811,48261.0
2018-08-09 14:25:00,113.96,113.97,113.91,113.93,34639.0,106.4718,106.4811,106.4251,106.4438,34639.0
2018-08-09 14:30:00,113.94,114.02,113.94,113.98,25977.0,106.4531,106.5279,106.4531,106.4905,25977.0
2018-08-09 14:35:00,113.98,114.02,113.97,114.0,59490.0,106.4905,106.5279,106.4811,106.5092,59490.0
2018-08-09 14:40:00,114.01,114.01,113.97,113.97,18731.0,106.5185,106.5185,106.4811,106.4811,18731.0
2018-08-09 14:45:00,113.98,114.02,113.97,114.0,37770.0,106.4905,106.5279,106.4811,106.5092,37770.0
2018-08-09 14:50:00,114.0,114.04,113.99,114.03,20398.0,106.5092,106.5465,106.4998,106.5372,20398.0
2018-08-09 14:55:00,114.02,114.02,113.97,114.0,28466.0,106.5279,106.5279,106.4811,106.5092,28466.0
2018-08-09 15:00:00,113.99,114.03,113.95,113.99,272603.0,106.4998,106.5372,106.4625,106.4998,272603.0
2018-08-09 15:05:00,113.98,114.0,113.92,113.93,51079.0,106.4905,106.5092,106.4344,106.4438,51079.0
2018-08-09 15:10:00,113.93,113.95,113.88,113.88,60461.0,106.4438,106.4625,106.3971,106.3971,60461.0
2018-08-09 15:15:00,113.89,113.93,113.83,113.93,67984.0,106.4064,106.4438,106.3503,106.4438,67984.0
2018-08-09 15:20:00,113.94,113.95,113.86,113.87,40908.0,106.4531,106.4625,106.3784,106.3877,40908.0
2018-08-09 15:25:00,113.87,113.89,113.84,113.84,55055.0,106.3877,106.4064,106.3597,106.3597,55055.0
2018-08-09 15:30:00,113.84,113.89,113.79,113.8,67618.0,106.3597,106.4064,106.313,106.3223,67618.0
2018-08-09 15:35:00,113.79,113.86,113.79,113.83,64351.0,106.313,106.3784,106.313,106.3503,64351.0
2018-08-09 15:40:00,113.82,113.83,113.78,113.82,42043.0,106.341,106.3503,106.3036,106.341,42043.0
2018-08-09 15:45:00,113.81,113.81,113.64,113.65,125662.0,106.3317,106.3317,106.1728,106.1822,125662.0
2018-08-09 15:50:00,113.65,113.7,113.61,113.65,205497.0,106.1822,106.2289,106.1448,106.1822,205497.0
2018-08-09 15:55:00,113.65,113.71,113.62,113.66,466270.0,106.1822,106.2382,106.1541,106.1915,466270.0
2018-08-10 09:30:00,113.04,113.16,112.88,113.11,159605.0,105.6123,105.7244,105.4628,105.6777,159605.0
2018-08-10 09:35:00,113.11,113.19,112.95,112.95,137949.0,105.6777,105.7524,105.5282,105.5282,137949.0
2018-08-10 09:40:00,112.94,113.1,112.94,113.07,115997.0,105.5188,105.6683,105.5188,105.6403,115997.0
2018-08-10 09:45:00,113.08,113.08,112.92,112.93,53498.0,105.6496,105.6496,105.5001,105.5095,53498.0
2018-08-10 09:50:00,112.92,113.02,112.77,112.82,61019.0,105.5001,105.5936,105.36,105.4067,61019.0
2018-08-10 09:55:00,112.82,112.83,112.67,112.69,136481.0,105.4067,105.4161,105.2666,105.2853,136481.0
2018-08-10 10:00:00,112.68,112.7,112.63,112.67,84181.0,105.2759,105.2946,105.2292,105.2666,84181.0
2018-08-10 10:05:00,112.67,112.84,112.65,112.84,82931.0,105.2666,105.4254,105.2479,105.4254,82931.0
2018-08-10 10:10:00,112.86,112.95,112.85,112.94,47659.0,105.4441,105.5282,105.4347,105.5188,47659.0
2018-08-10 10:15:00,112.94,113.03,112.94,113.01,41701.0,105.5188,105.6029,105.5188,105.5842,41701.0
2018-08-10 10:20:00,113.0,113.0,112.92,112.95,48147.0,105.5749,105.5749,105.5001,105.5282,48147.0
2018-08-10 10:25:00,112.95,112.96,112.89,112.92,50452.0,105.5282,105.5375,105.4721,105.5001,50452.0
2018-08-10 10:30:00,112.92,113.05,112.92,113.01,23884.0,105.5001,105.6216,105.5001,105.5842,23884.0
2018-08-10 10:35:00,113.01,113.02,112.91,112.92,42826.0,105.5842,105.5936,105.4908,105.5001,42826.0
2018-08-10 10:40:00,112.92,112.95,112.89,112.91,105378.0,105.5001,105.5282,105.4721,105.4908,105378.0
2018-08-10 10:45:00,112.91,113.0,112.87,112.97,68117.0,105.4908,105.5749,105.4534,105.5469,68117.0
2018-08-10 10:50:00,112.96,113.01,112.89,113.01,32952.0,105.5375,105.5842,105.4721,105.5842,32952.0
2018-08-10 10:55:00,113.01,113.03,112.96,113.0,38395.0,105.5842,105.6029,105.5375,105.5749,38395.0
2018-08-10 11:00:00,113.03,113.08,113.0,113.08,44607.0,105.6029,105.6496,105.5749,105.6496,44607.0
2018-08-10 11:05:00,113.09,113.09,113.01,113.01,32212.0,105.659,105.659,105.5842,105.5842,32212.0
2018-08-10 11:10:00,113.0,113.06,113.0,113.06,27211.0,105.5749,105.6309,105.5749,105.6309,27211.0
2018-08-10 11:15:00,113.05,113.11,113.02,113.08,36375.0,105.6216,105.6777,105.5936,105.6496,36375.0
2018-08-10 11:20:00,113.08,113.2,113.07,113.2,35740.0,105.6496,105.7617,105.6403,105.7617,35740.0
2018-08-10 11:25:00,113.2,113.21,113.13,113.14,40409.0,105.7617,105.7711,105.6963,105.7057,40409.0
2018-08-10 11:30:00,113.13,113.25,113.12,113.24,31610.0,105.6963,105.8085,105.687,105.7991,31610.0
2018-08-10 11:35:00,113.24,113.25,113.15,113.16,28377.0,105.7991,105.8085,105.715,105.7244,28377.0
2018-08-10 11:40:00,113.16,113.16,113.07,113.11,33815.0,105.7244,105.7244,105.6403,105.6777,33815.0
2018-08-10 11:45:00,113.12,113.15,113.06,113.14,33312.0,105.687,105.715,105.6309,105.7057,33312.0
2018-08-10 11:50:00,113.14,113.18,113.11,113.15,32579.0,105.7057,105.7431,105.6777,105.715,32579.0
2018-08-10 11:55:00,113.15,113.22,113.09,113.11,46967.0,105.715,105.7804,105.659,105.6777,46967.0
2018-08-10 12:00:00,113.12,113.12,113.01,113.03,95666.0,105.687,105.687,105.5842,105.6029,95666.0
2018-08-10 12:05:00,113.02,113.08,113.01,113.02,37301.0,105.5936,105.6496,105.5842,105.5936,37301.0
2018-08-10 12:10:00,113.02,113.05,113.0,113.04,30037.0,105.5936,105.6216,105.5749,105.6123,30037.0
2018-08-10 12:15:00,113.04,113.09,113.03,113.09,16860.0,105.6123,105.659,105.6029,105.659,16860.0
2018-08-10 12:20:00,113.09,113.12,113.07,113.07,14401.0,105.659,105.687,105.6403,105.6403,14401.0
2018-08-10 12:25:00,113.06,113.12,113.04,113.11,24231.0,105.6309,105.687,105.6123,105.6777,24231.0
2018-08-10 12:30:00,113.11,113.15,113.11,113.12,20156.0,105.6777,105.715,105.6777,105.687,20156.0
2018-08-10 12:35:00,113.13,113.15,113.09,113.1,20110.0,105.6963,105.715,105.659,105.6683,20110.0
2018-08-10 12:40:00,113.11,113.12,113.08,113.08,19998.0,105.6777,105.687,105.6496,105.6496,19998.0
2018-08-10 12:45:00,113.08,113.09,113.05,113.07,18679.0,105.6496,105.659,105.6216,105.6403,18679.0
2018-08-10 12:50:00,113.07,113.08,113.01,113.06,35844.0,105.6403,105.6496,105.5842,105.6309,35844.0
2018-08-10 12:55:00,113.06,113.07,113.05,113.07,8787.0,105.6309,105.6403,105.6216,105.6403,8787.0
2018-08-10 13:00:00,113.07,113.07,112.99,112.99,99884.0,105.6403,105.6403,105.5655,105.5655,99884.0
2018-08-10 13:05:00,112.99,113.04,112.99,113.02,24909.0,105.5655,105.6123,105.5655,105.5936,24909.0
2018-08-10 13:10:00,113.01,113.05,113.0,113.0,17838.0,105.5842,105.6216,105.5749,105.5749,17838.0
2018-08-10 13:15:00,113.0,113.0,112.91,112.91,26812.0,105.5749,105.5749,105.4908,105.4908,26812.0
2018-08-10 13:20:00,112.91,112.99,112.91,112.95,35099.0,105.4908,105.5655,105.4908,105.5282,35099.0
2018-08-10 13:25:00,112.95,112.96,112.92,112.93,13745.0,105.5282,105.5375,105.5001,105.5095,13745.0
2018-08-10 13:30:00,112.94,112.95,112.87,112.88,20429.0,105.5188,105.5282,105.4534,105.4628,20429.0
2018-08-10 13:35:00,112.87,112.89,112.82,112.84,79706.0,105.4534,105.4721,105.4067,105.4254,79706.0
2018-08-10 13:40:00,112.84,112.86,112.81,112.82,24092.0,105.4254,105.4441,105.3974,105.4067,24092.0
2018-08-10 13:45:00,112.81,112.82,112.68,112.74,54242.0,105.3974,105.4067,105.2759,105.332,54242.0
2018-08-10 13:50:00,112.74,112.78,112.73,112.73,35927.0,105.332,105.3693,105.3226,105.3226,35927.0
2018-08-10 13:55:00,112.72,112.74,112.67,112.68,35030.0,105.3133,105.332,105.2666,105.2759,35030.0
2018-08-10 14:00:00,112.68,112.76,112.67,112.68,36245.0,105.2759,105.3507,105.2666,105.2759,36245.0
2018-08-10 14:05:00,112.68,112.72,112.62,112.69,40332.0,105.2759,105.3133,105.2199,105.2853,40332.0
2018-08-10 14:10:00,112.68,112.75,112.67,112.75,24842.0,105.2759,105.3413,105.2666,105.3413,24842.0
2018-08-10 14:15:00,112.74,112.75,112.69,112.7,19377.0,105.332,105.3413,105.2853,105.2946,19377.0
2018-08-10 14:20:00,112.7,112.71,112.61,112.61,31501.0,105.2946,105.3039,105.2105,105.2105,31501.0
2018-08-10 14:25:00,112.61,112.62,112.45,112.45,68033.0,105.2105,105.2199,105.061,105.061,68033.0
2018-08-10 14:30:00,112.45,112.6,112.43,112.58,51706.0,105.061,105.2012,105.0423,105.1825,51706.0
2018-08-10 14:35:00,112.58,112.64,112.58,112.62,31171.0,105.1825,105.2385,105.1825,105.2199,31171.0
2018-08-10 14:40:00,112.62,112.62,112.55,112.62,29043.0,105.2199,105.2199,105.1545,105.2199,29043.0
2018-08-10 14:45:00,112.63,112.63,112.57,112.6,57179.0,105.2292,105.2292,105.1731,105.2012,57179.0
2018-08-10 14:50:00,112.6,112.69,112.6,112.64,25431.0,105.2012,105.2853,105.2012,105.2385,25431.0
2018-08-10 14:55:00,112.64,112.68,112.59,112.59,38547.0,105.2385,105.2759,105.1918,105.1918,38547.0
2018-08-10 15:00:00,112.59,112.59,112.5,112.57,71021.0,105.1918,105.1918,105.1077,105.1731,71021.0
2018-08-10 15:05:00,112.58,112.59,112.52,112.59,42822.0,105.1825,105.1918,105.1264,105.1918,42822.0
2018-08-10 15:10:00,112.57,112.62,112.52,112.59,58899.0,105.1731,105.2199,105.1264,105.1918,58899.0
2018-08-10 15:15:00,112.6,112.72,112.59,112.7,54292.0,105.2012,105.3133,105.1918,105.2946,54292.0
2018-08-10 15:20:00,112.71,112.88,112.71,112.81,165060.0,105.3039,105.4628,105.3039,105.3974,165060.0
2018-08-10 15:25:00,112.81,112.9,112.77,112.81,102574.0,105.3974,105.4815,105.36,105.3974,102574.0
2018-08-10 15:30:00,112.82,112.84,112.73,112.75,85221.0,105.4067,105.4254,105.3226,105.3413,85221.0
2018-08-10 15:35:00,112.75,112.78,112.7,112.75,56205.0,105.3413,105.3693,105.2946,105.3413,56205.0
2018-08-10 15:40:00,112.75,112.77,112.65,112.68,136039.0,105.3413,105.36,105.2479,105.2759,136039.0
2018-08-10 15:45:00,112.67,112.74,112.65,112.72,104203.0,105.2666,105.332,105.2479,105.3133,104203.0
2018-08-10 15:50:00,112.72,112.78,112.7,112.75,143888.0,105.3133,105.3693,105.2946,105.3413,143888.0
2018-08-10 15:55:00,112.75,112.79,112.71,112.71,443460.0,105.3413,105.3787,105.3039,105.3039,443460.0
2018-08-13 09:30:00,113.04,113.04,112.8,112.93,103941.0,105.6123,105.6123,105.388,105.5095,103941.0
2018-08-13 09:35:00,112.93,113.01,112.9,112.9,75487.0,105.5095,105.5842,105.4815,105.4815,75487.0
2018-08-13 09:40:00,112.88,112.93,112.78,112.89,49667.0,105.4628,105.5095,105.3693,105.4721,49667.0
2018-08-13 09:45:00,112.87,112.99,112.79,112.95,49594.0,105.4534,105.5655,105.3787,105.5282,49594.0
2018-08-13 09:50:00,112.95,113.06,112.88,113.05,36973.0,105.5282,105.6309,105.4628,105.6216,36973.0
2018-08-13 09:55:00,113.06,113.11,113.04,113.08,62027.0,105.6309,105.6777,105.6123,105.6496,62027.0
2018-08-13 10:00:00,113.08,113.09,112.95,112.98,36791.0,105.6496,105.659,105.5282,105.5562,36791.0
2018-08-13 10:05:00,112.99,113.01,112.92,113.01,52586.0,105.5655,105.5842,105.5001,105.5842,52586.0
2018-08-13 10:10:00,113.0,113.07,112.96,112.96,58280.0,105.5749,105.6403,105.5375,105.5375,58280.0
2018-08-13 10:15:00,112.96,113.08,112.96,113.07,41922.0,105.5375,105.6496,105.5375,105.6403,41922.0
2018-08-13 10:20:00,113.07,113.11,113.06,113.09,30287.0,105.6403,105.6777,105.6309,105.659,30287.0
2018-08-13 10:25:00,113.1,113.14,113.01,113.01,35975.0,105.6683,105.7057,105.5842,105.5842,35975.0
2018-08-13 10:30:00,113.0,113.09,112.99,113.01,22304.0,105.5749,105.659,105.5655,105.5842,22304.0
2018-08-13 10:35:00,113.02,113.05,112.98,112.98,27225.0,105.5936,105.6216,105.5562,105.5562,27225.0
2018-08-13 10:40:00,112.98,113.03,112.95,113.03,39939.0,105.5562,105.6029,105.5282,105.6029,39939.0
2018-08-13 10:45:00,113.02,113.04,112.96,112.98,30979.0,105.5936,105.6123,105.5375,105.5562,30979.0
2018-08-13 10:50:00,112.98,113.01,112.97,113.0,26619.0,105.5562,105.5842,105.5469,105.5749,26619.0
2018-08-13 10:55:00,112.99,113.01,112.87,112.88,28619.0,105.5655,105.5842,105.4534,105.4628,28619.0
2018-08-13 11:00:00,112.88,112.9,112.84,112.88,21289.0,105.4628,105.4815,105.4254,105.4628,21289.0
2018-08-13 11:05:00,112.88,112.89,112.71,112.72,60191.0,105.4628,105.4721,105.3039,105.3133,60191.0
2018-08-13 11:10:00,112.71,112.75,112.68,112.75,46018.0,105.3039,105.3413,105.2759,105.3413,46018.0
2018-08-13 11:15:00,112.75,112.78,112.62,112.64,57684.0,105.3413,105.3693,105.2199,105.2385,57684.0
2018-08-13 11:20:00,112.65,112.71,112.63,112.65,46907.0,105.2479,105.3039,105.2292,105.2479,46907.0
2018-08-13 11:25:00,112.64,112.65,112.47,112.48,31662.0,105.2385,105.2479,105.0797,105.0891,31662.0
2018-08-13 11:30:00,112.45,112.5,112.42,112.44,38751.0,105.061,105.1077,105.033,105.0517,38751.0
2018-08-13 11:35:00,112.43,112.49,112.34,112.48,105719.0,105.0423,105.0984,104.9583,105.0891,105719.0
2018-08-13 11:40:00,112.48,112.57,112.45,112.51,30026.0,105.0891,105.1731,105.061,105.1171,30026.0
2018-08-13 11:45:00,112.51,112.54,112.45,112.47,36845.0,105.1171,105.1451,105.061,105.0797,36845.0
2018-08-13 11:50:00,112.46,112.47,112.31,112.36,67227.0,105.0704,105.0797,104.9302,104.9769,67227.0
2018-08-13 11:55:00,112.36,112.39,112.28,112.28,30835.0,104.9769,105.005,104.9022,104.9022,30835.0
2018-08-13 12:00:00,112.27,112.35,112.25,112.35,41054.0,104.8929,104.9676,104.8742,104.9676,41054.0
2018-08-13 12:05:00,112.36,112.41,112.31,112.41,26605.0,104.9769,105.0237,104.9302,105.0237,26605.0
2018-08-13 12:10:00,112.41,112.51,112.4,112.5,30117.0,105.0237,105.1171,105.0143,105.1077,30117.0
2018-08-13 12:15:00,112.5,112.5,112.41,112.41,24081.0,105.1077,105.1077,105.0237,105.0237,24081.0
2018-08-13 12:20:00,112.41,112.48,112.34,112.34,28842.0,105.0237,105.0891,104.9583,104.9583,28842.0
2018-08-13 12:25:00,112.35,112.35,112.22,112.31,137444.0,104.9676,104.9676,104.8461,104.9302,137444.0
2018-08-13 12:30:00,112.31,112.38,112.28,112.34,85242.0,104.9302,104.9956,104.9022,104.9583,85242.0
2018-08-13 12:35:00,112.34,112.46,112.3,112.45,48321.0,104.9583,105.0704,104.9209,105.061,48321.0
2018-08-13 12:40:00,112.44,112.45,112.41,112.41,19109.0,105.0517,105.061,105.0237,105.0237,19109.0
2018-08-13 12:45:00,112.42,112.44,112.31,112.33,37580.0,105.033,105.0517,104.9302,104.9489,37580.0
2018-08-13 12:50:00,112.32,112.44,112.32,112.39,98081.0,104.9396,105.0517,104.9396,105.005,98081.0
2018-08-13 12:55:00,112.39,112.43,112.32,112.36,33071.0,105.005,105.0423,104.9396,104.9769,33071.0
2018-08-13 13:00:00,112.36,112.36,112.18,112.21,44654.0,104.9769,104.9769,104.8088,104.8368,44654.0
2018-08-13 13:05:00,112.2,112.24,112.17,112.23,26639.0,104.8275,104.8648,104.7994,104.8555,26639.0
2018-08-13 13:10:00,112.23,112.32,112.22,112.25,38065.0,104.8555,104.9396,104.8461,104.8742,38065.0
2018-08-13 13:15:00,112.22,112.41,112.16,112.41,66302.0,104.8461,105.0237,104.7901,105.0237,66302.0
2018-08-13 13:20:00,112.41,112.47,112.37,112.41,39481.0,105.0237,105.0797,104.9863,105.0237,39481.0
2018-08-13 13:25:00,112.42,112.47,112.4,112.47,26827.0,105.033,105.0797,105.0143,105.0797,26827.0
2018-08-13 13:30:00,112.49,112.58,112.49,112.52,24760.0,105.0984,105.1825,105.0984,105.1264,24760.0
2018-08-13 13:35:00,112.52,112.53,112.42,112.43,19460.0,105.1264,105.1358,105.033,105.0423,19460.0
2018-08-13 13:40:00,112.43,112.48,112.41,112.44,19296.0,105.0423,105.0891,105.0237,105.0517,19296.0
2018-08-13 13:45:00,112.44,112.45,112.35,112.36,25794.0,105.0517,105.061,104.9676,104.9769,25794.0
2018-08-13 13:50:00,112.35,112.49,112.34,112.45,37356.0,104.9676,105.0984,104.9583,105.061,37356.0
2018-08-13 13:55:00,112.45,112.48,112.36,112.36,20435.0,105.061,105.0891,104.9769,104.9769,20435.0
2018-08-13 14:00:00,112.37,112.56,112.36,112.54,37622.0,104.9863,105.1638,104.9769,105.1451,37622.0
2018-08-13 14:05:00,112.54,112.55,112.46,112.47,28332.0,105.1451,105.1545,105.0704,105.0797,28332.0
2018-08-13 14:10:00,112.47,112.56,112.46,112.55,25123.0,105.0797,105.1638,105.0704,105.1545,25123.0
2018-08-13 14:15:00,112.56,112.6,112.52,112.57,24649.0,105.1638,105.2012,105.1264,105.1731,24649.0
2018-08-13 14:20:00,112.56,112.61,112.55,112.59,30654.0,105.1638,105.2105,105.1545,105.1918,30654.0
2018-08-13 14:25:00,112.6,112.71,112.59,112.68,49771.0,105.2012,105.3039,105.1918,105.2759,49771.0
2018-08-13 14:30:00,112.69,112.71,112.64,112.67,34210.0,105.2853,105.3039,105.2385,105.2666,34210.0
2018-08-13 14:35:00,112.68,112.69,112.55,112.61,102747.0,105.2759,105.2853,105.1545,105.2105,102747.0
2018-08-13 14:40:00,112.6,112.62,112.56,112.6,25914.0,105.2012,105.2199,105.1638,105.2012,25914.0
2018-08-13 14:45:00,112.59,112.6,112.55,112.56,28849.0,105.1918,105.2012,105.1545,105.1638,28849.0
2018-08-13 14:50:00,112.55,112.55,112.44,112.45,64741.0,105.1545,105.1545,105.0517,105.061,64741.0
2018-08-13 14:55:00,112.45,112.5,112.41,112.43,45288.0,105.061,105.1077,105.0237,105.0423,45288.0
2018-08-13 15:00:00,112.42,112.42,112.35,112.38,47725.0,105.033,105.033,104.9676,104.9956,47725.0
2018-08-13 15:05:00,112.37,112.4,112.33,112.39,98412.0,104.9863,105.0143,104.9489,105.005,98412.0
2018-08-13 15:10:00,112.39,112.47,112.36,112.46,108623.0,105.005,105.0797,104.9769,105.0704,108623.0
2018-08-13 15:15:00,112.45,112.48,112.41,112.43,43704.0,105.061,105.0891,105.0237,105.0423,43704.0
2018-08-13 15:20:00,112.42,112.43,112.33,112.33,33856.0,105.033,105.0423,104.9489,104.9489,33856.0
2018-08-13 15:25:00,112.33,112.35,112.2,112.22,103161.0,104.9489,104.9676,104.8275,104.8461,103161.0
2018-08-13 15:30:00,112.22,112.31,112.2,112.25,104380.0,104.8461,104.9302,104.8275,104.8742,104380.0
2018-08-13 15:35:00,112.24,112.31,112.23,112.29,77921.0,104.8648,104.9302,104.8555,104.9115,77921.0
2018-08-13 15:40:00,112.28,112.32,112.21,112.28,86553.0,104.9022,104.9396,104.8368,104.9022,86553.0
2018-08-13 15:45:00,112.27,112.29,112.21,112.24,270908.0,104.8929,104.9115,104.8368,104.8648,270908.0
2018-08-13 15:50:00,112.23,112.23,112.12,112.15,388910.0,104.8555,104.8555,104.7527,104.7807,388910.0
2018-08-13 15:55:00,112.15,112.19,112.13,112.15,802378.0,104.7807,104.8181,104.7621,104.7807,802378.0
2018-08-14 09:30:00,112.81,112.86,112.63,112.64,118500.0,105.3974,105.4441,105.2292,105.2385,118500.0
2018-08-14 09:35:00,112.62,112.72,112.45,112.6,115436.0,105.2199,105.3133,105.061,105.2012,115436.0
2018-08-14 09:40:00,112.59,112.77,112.58,112.64,90382.0,105.1918,105.36,105.1825,105.2385,90382.0
2018-08-14 09:45:00,112.64,112.75,112.53,112.53,86902.0,105.2385,105.3413,105.1358,105.1358,86902.0
2018-08-14 09:50:00,112.53,112.59,112.42,112.59,58522.0,105.1358,105.1918,105.033,105.1918,58522.0
2018-08-14 09:55:00,112.58,112.67,112.58,112.62,44521.0,105.1825,105.2666,105.1825,105.2199,44521.0
2018-08-14 10:00:00,112.64,112.71,112.54,112.57,79703.0,105.2385,105.3039,105.1451,105.1731,79703.0
2018-08-14 10:05:00,112.56,112.69,112.5,112.68,58570.0,105.1638,105.2853,105.1077,105.2759,58570.0
2018-08-14 10:10:00,112.67,112.82,112.64,112.82,52089.0,105.2666,105.4067,105.2385,105.4067,52089.0
2018-08-14 10:15:00,112.82,112.83,112.69,112.73,34660.0,105.4067,105.4161,105.2853,105.3226,34660.0
2018-08-14 10:20:00,112.75,112.87,112.75,112.83,66180.0,105.3413,105.4534,105.3413,105.4161,66180.0
2018-08-14 10:25:00,112.83,112.91,112.82,112.89,68955.0,105.4161,105.4908,105.4067,105.4721,68955.0
2018-08-14 10:30:00,112.9,113.0,112.87,112.99,45724.0,105.4815,105.5749,105.4534,105.5655,45724.0
2018-08-14 10:35:00,113.01,113.06,112.98,112.99,38988.0,105.5842,105.6309,105.5562,105.5655,38988.0
2018-08-14 10:40:00,113.0,113.12,113.0,113.09,30062.0,105.5749,105.687,105.5749,105.659,30062.0
2018-08-14 10:45:00,113.09,113.19,113.09,113.19,26367.0,105.659,105.7524,105.659,105.7524,26367.0
2018-08-14 10:50:00,113.18,113.26,113.14,113.22,50568.0,105.7431,105.8178,105.7057,105.7804,50568.0
2018-08-14 10:55:00,113.21,113.22,113.11,113.14,29025.0,105.7711,105.7804,105.6777,105.7057,29025.0
2018-08-14 11:00:00,113.15,113.21,113.14,113.2,25218.0,105.715,105.7711,105.7057,105.7617,25218.0
2018-08-14 11:05:00,113.21,113.27,113.17,113.2,19995.0,105.7711,105.8271,105.7337,105.7617,19995.0
2018-08-14 11:10:00,113.2,113.25,113.19,113.25,26410.0,105.7617,105.8085,105.7524,105.8085,26410.0
2018-08-14 11:15:00,113.23,113.26,113.04,113.06,83524.0,105.7898,105.8178,105.6123,105.6309,83524.0
2018-08-14 11:20:00,113.07,113.16,113.07,113.14,43284.0,105.6403,105.7244,105.6403,105.7057,43284.0
2018-08-14 11:25:00,113.13,113.19,113.12,113.13,34892.0,105.6963,105.7524,105.687,105.6963,34892.0
2018-08-14 11:30:00,113.14,113.18,113.02,113.04,38629.0,105.7057,105.7431,105.5936,105.6123,38629.0
2018-08-14 11:35:00,113.03,113.08,113.02,113.07,15886.0,105.6029,105.6496,105.5936,105.6403,15886.0
2018-08-14 11:40:00,113.07,113.13,113.07,113.08,54065.0,105.6403,105.6963,105.6403,105.6496,54065.0
2018-08-14 11:45:00,113.08,113.2,113.02,113.19,48562.0,105.6496,105.7617,105.5936,105.7524,48562.0
2018-08-14 11:50:00,113.19,113.2,113.06,113.08,33255.0,105.7524,105.7617,105.6309,105.6496,33255.0
2018-08-14 11:55:00,113.08,113.08,112.97,113.01,44237.0,105.6496,105.6496,105.5469,105.5842,44237.0
2018-08-14 12:00:00,113.01,113.16,113.01,113.13,35805.0,105.5842,105.7244,105.5842,105.6963,35805.0
2018-08-14 12:05:00,113.13,113.17,113.09,113.11,22991.0,105.6963,105.7337,105.659,105.6777,22991.0
2018-08-14 12:10:00,113.13,113.14,113.09,113.12,11142.0,105.6963,105.7057,105.659,105.687,11142.0
2018-08-14 12:15:00,113.12,113.17,113.12,113.15,11626.0,105.687,105.7337,105.687,105.715,11626.0
2018-08-14 12:20:00,113.15,113.19,113.11,113.16,14684.0,105.715,105.7524,105.6777,105.7244,14684.0
2018-08-14 12:25:00,113.16,113.25,113.16,113.25,12744.0,105.7244,105.8085,105.7244,105.8085,12744.0
2018-08-14 12:30:00,113.26,113.31,113.24,113.27,16534.0,105.8178,105.8645,105.7991,105.8271,16534.0
2018-08-14 12:35:00,113.27,113.33,113.26,113.3,17559.0,105.8271,105.8832,105.8178,105.8552,17559.0
2018-08-14 12:40:00,113.3,113.34,113.3,113.31,18969.0,105.8552,105.8925,105.8552,105.8645,18969.0
2018-08-14 12:45:00,113.32,113.35,113.26,113.29,23281.0,105.8739,105.9019,105.8178,105.8458,23281.0
2018-08-14 12:50:00,113.3,113.32,113.19,113.2,21745.0,105.8552,105.8739,105.7524,105.7617,21745.0
2018-08-14 12:55:00,113.19,113.26,113.19,113.2,13723.0,105.7524,105.8178,105.7524,105.7617,13723.0
2018-08-14 13:00:00,113.21,113.32,113.21,113.32,14533.0,105.7711,105.8739,105.7711,105.8739,14533.0
2018-08-14 13:05:00,113.31,113.32,113.27,113.32,15912.0,105.8645,105.8739,105.8271,105.8739,15912.0
2018-08-14 13:10:00,113.33,113.35,113.3,113.31,21201.0,105.8832,105.9019,105.8552,105.8645,21201.0
2018-08-14 13:15:00,113.32,113.33,113.27,113.3,12005.0,105.8739,105.8832,105.8271,105.8552,12005.0
2018-08-14 13:20:00,113.31,113.33,113.27,113.32,21511.0,105.8645,105.8832,105.8271,105.8739,21511.0
2018-08-14 13:25:00,113.32,113.32,113.22,113.31,20981.0,105.8739,105.8739,105.7804,105.8645,20981.0
2018-08-14 13:30:00,113.33,113.36,113.3,113.35,12489.0,105.8832,105.9112,105.8552,105.9019,12489.0
2018-08-14 13:35:00,113.35,113.39,113.31,113.32,18985.0,105.9019,105.9393,105.8645,105.8739,18985.0
2018-08-14 13:40:00,113.33,113.35,113.31,113.33,11508.0,105.8832,105.9019,105.8645,105.8832,11508.0
2018-08-14 13:45:00,113.32,113.34,113.29,113.29,22155.0,105.8739,105.8925,105.8458,105.8458,22155.0
2018-08-14 13:50:00,113.29,113.29,113.21,113.23,19529.0,105.8458,105.8458,105.7711,105.7898,19529.0
2018-08-14 13:55:00,113.23,113.33,113.23,113.29,24219.0,105.7898,105.8832,105.7898,105.8458,24219.0
2018-08-14 14:00:00,113.31,113.35,113.28,113.3,14670.0,105.8645,105.9019,105.8365,105.8552,14670.0
2018-08-14 14:05:00,113.29,113.29,113.18,113.2,11325.0,105.8458,105.8458,105.7431,105.7617,11325.0
2018-08-14 14:10:00,113.2,113.25,113.19,113.23,19416.0,105.7617,105.8085,105.7524,105.7898,19416.0
2018-08-14 14:15:00,113.21,113.28,113.21,113.26,21282.0,105.7711,105.8365,105.7711,105.8178,21282.0
2018-08-14 14:20:00,113.25,113.28,113.16,113.22,42968.0,105.8085,105.8365,105.7244,105.7804,42968.0
2018-08-14 14:25:00,113.22,113.23,113.16,113.2,43003.0,105.7804,105.7898,105.7244,105.7617,43003.0
2018-08-14 14:30:00,113.19,113.24,113.19,113.24,13912.0,105.7524,105.7991,105.7524,105.7991,13912.0
2018-08-14 14:35:00,113.25,113.3,113.25,113.29,18550.0,105.8085,105.8552,105.8085,105.8458,18550.0
2018-08-14 14:40:00,113.29,113.29,113.25,113.28,11038.0,105.8458,105.8458,105.8085,105.8365,11038.0
2018-08-14 14:45:00,113.28,113.3,113.26,113.27,20085.0,105.8365,105.8552,105.8178,105.8271,20085.0
2018-08-14 14:50:00,113.28,113.32,113.27,113.3,22576.0,105.8365,105.8739,105.8271,105.8552,22576.0
2018-08-14 14:55:00,113.3,113.33,113.28,113.31,10726.0,105.8552,105.8832,105.8365,105.8645,10726.0
2018-08-14 15:00:00,113.32,113.35,113.28,113.33,42108.0,105.8739,105.9019,105.8365,105.8832,42108.0
2018-08-14 15:05:00,113.34,113.36,113.29,113.33,56019.0,105.8925,105.9112,105.8458,105.8832,56019.0
2018-08-14 15:10:00,113.34,113.4,113.34,113.37,44170.0,105.8925,105.9486,105.8925,105.9206,44170.0
2018-08-14 15:15:00,113.36,113.37,113.32,113.36,25495.0,105.9112,105.9206,105.8739,105.9112,25495.0
2018-08-14 15:20:00,113.36,113.38,113.33,113.37,88595.0,105.9112,105.9299,105.8832,105.9206,88595.0
2018-08-14 15:25:00,113.37,113.4,113.36,113.36,73876.0,105.9206,105.9486,105.9112,105.9112,73876.0
2018-08-14 15:30:00,113.36,113.36,113.29,113.33,71395.0,105.9112,105.9112,105.8458,105.8832,71395.0
2018-08-14 15:35:00,113.33,113.36,113.28,113.33,57232.0,105.8832,105.9112,105.8365,105.8832,57232.0
2018-08-14 15:40:00,113.33,113.33,113.26,113.29,73549.0,105.8832,105.8832,105.8178,105.8458,73549.0
2018-08-14 15:45:00,113.29,113.32,113.22,113.24,139814.0,105.8458,105.8739,105.7804,105.7991,139814.0
2018-08-14 15:50:00,113.25,113.28,113.19,113.23,223002.0,105.8085,105.8365,105.7524,105.7898,223002.0
2018-08-14 15:55:00,113.23,113.24,113.19,113.24,585761.0,105.7898,105.7991,105.7524,105.7991,585761.0
2018-08-15 09:30:00,112.65,112.65,112.37,112.37,96565.0,105.2479,105.2479,104.9863,104.9863,96565.0
2018-08-15 09:35:00,112.36,112.59,112.34,112.53,64311.0,104.9769,105.1918,104.9583,105.1358,64311.0
2018-08-15 09:40:00,112.54,112.56,112.29,112.31,61604.0,105.1451,105.1638,104.9115,104.9302,61604.0
2018-08-15 09:45:00,112.31,112.32,112.04,112.07,121379.0,104.9302,104.9396,104.678,104.706,121379.0
2018-08-15 09:50:00,112.06,112.14,111.94,112.09,109177.0,104.6967,104.7714,104.5845,104.7247,109177.0
2018-08-15 09:55:00,112.09,112.09,111.93,111.94,101436.0,104.7247,104.7247,104.5752,104.5845,101436.0
2018-08-15 10:00:00,111.94,111.94,111.6,111.64,116454.0,104.5845,104.5845,104.2669,104.3043,116454.0
2018-08-15 10:05:00,111.64,111.7,111.53,111.55,86680.0,104.3043,104.3603,104.2015,104.2202,86680.0
2018-08-15 10:10:00,111.55,111.72,111.49,111.61,116758.0,104.2202,104.379,104.1641,104.2762,116758.0
2018-08-15 10:15:00,111.61,111.65,111.43,111.55,132380.0,104.2762,104.3136,104.108,104.2202,132380.0
2018-08-15 10:20:00,111.55,111.62,111.37,111.51,123839.0,104.2202,104.2856,104.052,104.1828,123839.0
2018-08-15 10:25:00,111.5,111.5,111.24,111.24,131120.0,104.1735,104.1735,103.9305,103.9305,131120.0
2018-08-15 10:30:00,111.24,111.45,111.2,111.42,139953.0,103.9305,104.1267,103.8932,104.0987,139953.0
2018-08-15 10:35:00,111.41,111.58,111.41,111.56,61873.0,104.0894,104.2482,104.0894,104.2295,61873.0
2018-08-15 10:40:00,111.58,111.59,111.41,111.41,73076.0,104.2482,104.2575,104.0894,104.0894,73076.0
2018-08-15 10:45:00,111.42,111.52,111.38,111.39,71124.0,104.0987,104.1921,104.0613,104.0707,71124.0
2018-08-15 10:50:00,111.38,111.4,111.21,111.3,85074.0,104.0613,104.08,103.9025,103.9866,85074.0
2018-08-15 10:55:00,111.29,111.49,111.25,111.35,83006.0,103.9772,104.1641,103.9399,104.0333,83006.0
2018-08-15 11:00:00,111.35,111.58,111.33,111.58,116293.0,104.0333,104.2482,104.0146,104.2482,116293.0
2018-08-15 11:05:00,111.57,111.69,111.41,111.68,125125.0,104.2389,104.351,104.0894,104.3416,125125.0
2018-08-15 11:10:00,111.69,111.8,111.64,111.7,121149.0,104.351,104.4537,104.3043,104.3603,121149.0
2018-08-15 11:15:00,111.71,111.75,111.58,111.64,86754.0,104.3697,104.407,104.2482,104.3043,86754.0
2018-08-15 11:20:00,111.64,111.72,111.58,111.67,170518.0,104.3043,104.379,104.2482,104.3323,170518.0
2018-08-15 11:25:00,111.67,111.77,111.66,111.7,101436.0,104.3323,104.4257,104.3229,104.3603,101436.0
2018-08-15 11:30:00,111.7,111.77,111.65,111.74,56410.0,104.3603,104.4257,104.3136,104.3977,56410.0
2018-08-15 11:35:00,111.75,111.86,111.65,111.66,68277.0,104.407,104.5098,104.3136,104.3229,68277.0
2018-08-15 11:40:00,111.67,111.67,111.54,111.61,54854.0,104.3323,104.3323,104.2108,104.2762,54854.0
2018-08-15 11:45:00,111.61,111.66,111.5,111.64,56673.0,104.2762,104.3229,104.1735,104.3043,56673.0
2018-08-15 11:50:00,111.64,111.65,111.46,111.49,19274.0,104.3043,104.3136,104.1361,104.1641,19274.0
2018-08-15 11:55:00,111.48,111.54,111.35,111.35,45041.0,104.1548,104.2108,104.0333,104.0333,45041.0
2018-08-15 12:00:00,111.34,111.51,111.34,111.48,44717.0,104.024,104.1828,104.024,104.1548,44717.0
2018-08-15 12:05:00,111.49,111.64,111.45,111.63,48799.0,104.1641,104.3043,104.1267,104.2949,48799.0
2018-08-15 12:10:00,111.62,111.67,111.55,111.62,27789.0,104.2856,104.3323,104.2202,104.2856,27789.0
2018-08-15 12:15:00,111.63,111.78,111.6,111.7,61712.0,104.2949,104.4351,104.2669,104.3603,61712.0
2018-08-15 12:20:00,111.71,111.72,111.58,111.71,52889.0,104.3697,104.379,104.2482,104.3697,52889.0
2018-08-15 12:25:00,111.71,111.71,111.6,111.65,28539.0,104.3697,104.3697,104.2669,104.3136,28539.0
2018-08-15 12:30:00,111.64,111.78,111.63,111.73,94631.0,104.3043,104.4351,104.2949,104.3883,94631.0
2018-08-15 12:35:00,111.74,111.83,111.74,111.83,36168.0,104.3977,104.4818,104.3977,104.4818,36168.0
2018-08-15 12:40:00,111.83,111.85,111.75,111.77,42239.0,104.4818,104.5005,104.407,104.4257,42239.0
2018-08-15 12:45:00,111.78,111.78,111.71,111.73,59453.0,104.4351,104.4351,104.3697,104.3883,59453.0
2018-08-15 12:50:00,111.74,111.78,111.69,111.69,30821.0,104.3977,104.4351,104.351,104.351,30821.0
2018-08-15 12:55:00,111.71,111.77,111.7,111.76,24498.0,104.3697,104.4257,104.3603,104.4164,24498.0
2018-08-15 13:00:00,111.77,111.78,111.69,111.73,56886.0,104.4257,104.4351,104.351,104.3883,56886.0
2018-08-15 13:05:00,111.73,111.88,111.72,111.82,73332.0,104.3883,104.5285,104.379,104.4724,73332.0
2018-08-15 13:10:00,111.8,111.83,111.74,111.75,33266.0,104.4537,104.4818,104.3977,104.407,33266.0
2018-08-15 13:15:00,111.75,111.76,111.68,111.69,16062.0,104.407,104.4164,104.3416,104.351,16062.0
2018-08-15 13:20:00,111.68,111.74,111.57,111.58,86188.0,104.3416,104.3977,104.2389,104.2482,86188.0
2018-08-15 13:25:00,111.59,111.65,111.59,111.61,47130.0,104.2575,104.3136,104.2575,104.2762,47130.0
2018-08-15 13:30:00,111.61,111.63,111.5,111.55,45897.0,104.2762,104.2949,104.1735,104.2202,45897.0
2018-08-15 13:35:00,111.54,111.59,111.48,111.59,46480.0,104.2108,104.2575,104.1548,104.2575,46480.0
2018-08-15 13:40:00,111.58,111.63,111.55,111.6,16936.0,104.2482,104.2949,104.2202,104.2669,16936.0
2018-08-15 13:45:00,111.6,111.65,111.51,111.53,26078.0,104.2669,104.3136,104.1828,104.2015,26078.0
2018-08-15 13:50:00,111.53,111.6,111.5,111.57,17848.0,104.2015,104.2669,104.1735,104.2389,17848.0
2018-08-15 13:55:00,111.57,111.63,111.52,111.52,26712.0,104.2389,104.2949,104.1921,104.1921,26712.0
2018-08-15 14:00:00,111.53,111.63,111.51,111.59,21504.0,104.2015,104.2949,104.1828,104.2575,21504.0
2018-08-15 14:05:00,111.58,111.58,111.46,111.48,47057.0,104.2482,104.2482,104.1361,104.1548,47057.0
2018-08-15 14:10:00,111.48,111.51,111.36,111.37,82588.0,104.1548,104.1828,104.0426,104.052,82588.0
2018-08-15 14:15:00,111.38,111.51,111.38,111.5,22585.0,104.0613,104.1828,104.0613,104.1735,22585.0
2018-08-15 14:20:00,111.5,111.58,111.48,111.56,25681.0,104.1735,104.2482,104.1548,104.2295,25681.0
2018-08-15 14:25:00,111.57,111.57,111.45,111.46,51369.0,104.2389,104.2389,104.1267,104.1361,51369.0
2018-08-15 14:30:00,111.46,111.52,111.41,111.51,69296.0,104.1361,104.1921,104.0894,104.1828,69296.0
2018-08-15 14:35:00,111.51,111.63,111.49,111.59,60930.0,104.1828,104.2949,104.1641,104.2575,60930.0
2018-08-15 14:40:00,111.58,111.65,111.57,111.58,27163.0,104.2482,104.3136,104.2389,104.2482,27163.0
2018-08-15 14:45:00,111.57,111.58,111.48,111.55,33747.0,104.2389,104.2482,104.1548,104.2202,33747.0
2018-08-15 14:50:00,111.56,111.7,111.56,111.68,51515.0,104.2295,104.3603,104.2295,104.3416,51515.0
2018-08-15 14:55:00,111.69,111.81,111.65,111.81,45985.0,104.351,104.4631,104.3136,104.4631,45985.0
2018-08-15 15:00:00,111.81,111.91,111.8,111.85,53068.0,104.4631,104.5565,104.4537,104.5005,53068.0
2018-08-15 15:05:00,111.85,111.93,111.82,111.84,76783.0,104.5005,104.5752,104.4724,104.4911,76783.0
2018-08-15 15:10:00,111.84,111.84,111.7,111.7,48305.0,104.4911,104.4911,104.3603,104.3603,48305.0
2018-08-15 15:15:00,111.7,111.73,111.62,111.69,27812.0,104.3603,104.3883,104.2856,104.351,27812.0
2018-08-15 15:20:00,111.69,111.74,111.64,111.69,38169.0,104.351,104.3977,104.3043,104.351,38169.0
2018-08-15 15:25:00,111.69,111.76,111.68,111.76,50546.0,104.351,104.4164,104.3416,104.4164,50546.0
2018-08-15 15:30:00,111.75,111.96,111.75,111.94,86959.0,104.407,104.6032,104.407,104.5845,86959.0
2018-08-15 15:35:00,111.94,111.97,111.85,111.87,131153.0,104.5845,104.6126,104.5005,104.5191,131153.0
2018-08-15 15:40:00,111.86,111.94,111.82,111.93,116181.0,104.5098,104.5845,104.4724,104.5752,116181.0
2018-08-15 15:45:00,111.92,112.0,111.9,111.98,128049.0,104.5659,104.6406,104.5472,104.6219,128049.0
2018-08-15 15:50:00,111.98,111.98,111.83,111.87,139848.0,104.6219,104.6219,104.4818,104.5191,139848.0
2018-08-15 15:55:00,111.88,111.95,111.81,111.86,462583.0,104.5285,104.5939,104.4631,104.5098,462583.0
2018-08-16 09:30:00,112.61,112.79,112.47,112.64,101833.0,105.2105,105.3787,105.0797,105.2385,101833.0
2018-08-16 09:35:00,112.65,112.71,112.55,112.59,81096.0,105.2479,105.3039,105.1545,105.1918,81096.0
2018-08-16 09:40:00,112.59,112.7,112.44,112.44,87530.0,105.1918,105.2946,105.0517,105.0517,87530.0
2018-08-16 09:45:00,112.43,112.55,112.43,112.52,62557.0,105.0423,105.1545,105.0423,105.1264,62557.0
2018-08-16 09:50:00,112.53,112.66,112.53,112.64,54054.0,105.1358,105.2572,105.1358,105.2385,54054.0
2018-08-16 09:55:00,112.64,112.71,112.52,112.56,76044.0,105.2385,105.3039,105.1264,105.1638,76044.0
2018-08-16 10:00:00,112.57,112.72,112.57,112.67,41963.0,105.1731,105.3133,105.1731,105.2666,41963.0
2018-08-16 10:05:00,112.68,112.76,112.64,112.73,35821.0,105.2759,105.3507,105.2385,105.3226,35821.0
2018-08-16 10:10:00,112.74,112.76,112.68,112.69,26330.0,105.332,105.3507,105.2759,105.2853,26330.0
2018-08-16 10:15:00,112.69,112.72,112.63,112.69,35911.0,105.2853,105.3133,105.2292,105.2853,35911.0
2018-08-16 10:20:00,112.68,112.68,112.63,112.64,36434.0,105.2759,105.2759,105.2292,105.2385,36434.0
2018-08-16 10:25:00,112.65,112.66,112.59,112.65,43036.0,105.2479,105.2572,105.1918,105.2479,43036.0
2018-08-16 10:30:00,112.65,112.72,112.63,112.65,24367.0,105.2479,105.3133,105.2292,105.2479,24367.0
2018-08-16 10:35:00,112.65,112.69,112.62,112.68,20492.0,105.2479,105.2853,105.2199,105.2759,20492.0
2018-08-16 10:40:00,112.68,112.71,112.63,112.71,20929.0,105.2759,105.3039,105.2292,105.3039,20929.0
2018-08-16 10:45:00,112.71,112.73,112.63,112.65,16932.0,105.3039,105.3226,105.2292,105.2479,16932.0
2018-08-16 10:50:00,112.65,112.65,112.55,112.58,17963.0,105.2479,105.2479,105.1545,105.1825,17963.0
2018-08-16 10:55:00,112.59,112.64,112.58,112.62,13683.0,105.1918,105.2385,105.1825,105.2199,13683.0
2018-08-16 11:00:00,112.63,112.71,112.6,112.62,105564.0,105.2292,105.3039,105.2012,105.2199,105564.0
2018-08-16 11:05:00,112.61,112.67,112.61,112.65,23679.0,105.2105,105.2666,105.2105,105.2479,23679.0
2018-08-16 11:10:00,112.66,112.76,112.66,112.75,15277.0,105.2572,105.3507,105.2572,105.3413,15277.0
2018-08-16 11:15:00,112.74,112.82,112.71,112.74,33111.0,105.332,105.4067,105.3039,105.332,33111.0
2018-08-16 11:20:00,112.74,112.78,112.71,112.75,31831.0,105.332,105.3693,105.3039,105.3413,31831.0
2018-08-16 11:25:00,112.75,112.8,112.74,112.8,21223.0,105.3413,105.388,105.332,105.388,21223.0
2018-08-16 11:30:00,112.81,112.82,112.74,112.81,15646.0,105.3974,105.4067,105.332,105.3974,15646.0
2018-08-16 11:35:00,112.81,112.83,112.78,112.81,17747.0,105.3974,105.4161,105.3693,105.3974,17747.0
2018-08-16 11:40:00,112.81,112.85,112.79,112.81,14930.0,105.3974,105.4347,105.3787,105.3974,14930.0
2018-08-16 11:45:00,112.81,112.84,112.78,112.83,58870.0,105.3974,105.4254,105.3693,105.4161,58870.0
2018-08-16 11:50:00,112.83,112.83,112.76,112.8,14320.0,105.4161,105.4161,105.3507,105.388,14320.0
2018-08-16 11:55:00,112.8,112.85,112.78,112.85,33619.0,105.388,105.4347,105.3693,105.4347,33619.0
2018-08-16 12:00:00,112.86,112.91,112.85,112.86,27261.0,105.4441,105.4908,105.4347,105.4441,27261.0
2018-08-16 12:05:00,112.85,112.91,112.83,112.87,48514.0,105.4347,105.4908,105.4161,105.4534,48514.0
2018-08-16 12:10:00,112.88,112.96,112.88,112.92,41250.0,105.4628,105.5375,105.4628,105.5001,41250.0
2018-08-16 12:15:00,112.91,112.96,112.89,112.93,23942.0,105.4908,105.5375,105.4721,105.5095,23942.0
2018-08-16 12:20:00,112.93,112.95,112.88,112.88,21835.0,105.5095,105.5282,105.4628,105.4628,21835.0
2018-08-16 12:25:00,112.88,112.94,112.88,112.89,33851.0,105.4628,105.5188,105.4628,105.4721,33851.0
2018-08-16 12:30:00,112.89,112.93,112.85,112.88,23186.0,105.4721,105.5095,105.4347,105.4628,23186.0
2018-08-16 12:35:00,112.88,112.92,112.87,112.91,10944.0,105.4628,105.5001,105.4534,105.4908,10944.0
2018-08-16 12:40:00,112.91,112.91,112.78,112.79,33660.0,105.4908,105.4908,105.3693,105.3787,33660.0
2018-08-16 12:45:00,112.8,112.83,112.78,112.79,21835.0,105.388,105.4161,105.3693,105.3787,21835.0
2018-08-16 12:50:00,112.8,112.84,112.78,112.84,10587.0,105.388,105.4254,105.3693,105.4254,10587.0
2018-08-16 12:55:00,112.84,112.88,112.81,112.81,20925.0,105.4254,105.4628,105.3974,105.3974,20925.0
2018-08-16 13:00:00,112.83,112.88,112.82,112.84,16424.0,105.4161,105.4628,105.4067,105.4254,16424.0
2018-08-16 13:05:00,112.84,112.87,112.78,112.78,16167.0,105.4254,105.4534,105.3693,105.3693,16167.0
2018-08-16 13:10:00,112.79,112.81,112.76,112.78,8249.0,105.3787,105.3974,105.3507,105.3693,8249.0
2018-08-16 13:15:00,112.78,112.8,112.74,112.79,15933.0,105.3693,105.388,105.332,105.3787,15933.0
2018-08-16 13:20:00,112.78,112.84,112.76,112.83,103104.0,105.3693,105.4254,105.3507,105.4161,103104.0
2018-08-16 13:25:00,112.83,112.84,112.8,112.82,25396.0,105.4161,105.4254,105.388,105.4067,25396.0
2018-08-16 13:30:00,112.82,112.84,112.79,112.81,8153.0,105.4067,105.4254,105.3787,105.3974,8153.0
2018-08-16 13:35:00,112.82,112.87,112.82,112.84,9270.0,105.4067,105.4534,105.4067,105.4254,9270.0
2018-08-16 13:40:00,112.83,112.86,112.8,112.8,10314.0,105.4161,105.4441,105.388,105.388,10314.0
2018-08-16 13:45:00,112.8,112.8,112.71,112.72,14921.0,105.388,105.388,105.3039,105.3133,14921.0
2018-08-16 13:50:00,112.72,112.73,112.65,112.69,69180.0,105.3133,105.3226,105.2479,105.2853,69180.0
2018-08-16 13:55:00,112.7,112.73,112.67,112.69,17132.0,105.2946,105.3226,105.2666,105.2853,17132.0
2018-08-16 14:00:00,112.69,112.71,112.63,112.7,36049.0,105.2853,105.3039,105.2292,105.2946,36049.0
2018-08-16 14:05:00,112.7,112.72,112.67,112.7,18636.0,105.2946,105.3133,105.2666,105.2946,18636.0
2018-08-16 14:10:00,112.7,112.72,112.66,112.7,25333.0,105.2946,105.3133,105.2572,105.2946,25333.0
2018-08-16 14:15:00,112.7,112.75,112.68,112.75,23569.0,105.2946,105.3413,105.2759,105.3413,23569.0
2018-08-16 14:20:00,112.74,112.75,112.7,112.73,15545.0,105.332,105.3413,105.2946,105.3226,15545.0
2018-08-16 14:25:00,112.73,112.73,112.56,112.58,30208.0,105.3226,105.3226,105.1638,105.1825,30208.0
2018-08-16 14:30:00,112.58,112.58,112.4,112.5,47853.0,105.1825,105.1825,105.0143,105.1077,47853.0
2018-08-16 14:35:00,112.5,112.54,112.48,112.52,22635.0,105.1077,105.1451,105.0891,105.1264,22635.0
2018-08-16 14:40:00,112.52,112.63,112.52,112.61,88325.0,105.1264,105.2292,105.1264,105.2105,88325.0
2018-08-16 14:45:00,112.61,112.63,112.58,112.63,22773.0,105.2105,105.2292,105.1825,105.2292,22773.0
2018-08-16 14:50:00,112.63,112.64,112.6,112.64,21700.0,105.2292,105.2385,105.2012,105.2385,21700.0
2018-08-16 14:55:00,112.65,112.66,112.61,112.62,19416.0,105.2479,105.2572,105.2105,105.2199,19416.0
2018-08-16 15:00:00,112.62,112.65,112.58,112.62,43270.0,105.2199,105.2479,105.1825,105.2199,43270.0
2018-08-16 15:05:00,112.63,112.65,112.6,112.6,22026.0,105.2292,105.2479,105.2012,105.2012,22026.0
2018-08-16 15:10:00,112.61,112.63,112.59,112.62,20388.0,105.2105,105.2292,105.1918,105.2199,20388.0
2018-08-16 15:15:00,112.62,112.62,112.54,112.54,31658.0,105.2199,105.2199,105.1451,105.1451,31658.0
2018-08-16 15:20:00,112.54,112.59,112.5,112.54,46634.0,105.1451,105.1918,105.1077,105.1451,46634.0
2018-08-16 15:25:00,112.54,112.6,112.53,112.58,22846.0,105.1451,105.2012,105.1358,105.1825,22846.0
2018-08-16 15:30:00,112.58,112.58,112.51,112.56,51354.0,105.1825,105.1825,105.1171,105.1638,51354.0
2018-08-16 15:35:00,112.57,112.57,112.46,112.46,45913.0,105.1731,105.1731,105.0704,105.0704,45913.0
2018-08-16 15:40:00,112.46,112.48,112.4,112.42,110806.0,105.0704,105.0891,105.0143,105.033,110806.0
2018-08-16 15:45:00,112.41,112.44,112.36,112.37,46942.0,105.0237,105.0517,104.9769,104.9863,46942.0
2018-08-16 15:50:00,112.36,112.37,112.3,112.34,215956.0,104.9769,104.9863,104.9209,104.9583,215956.0
2018-08-16 15:55:00,112.33,112.41,112.29,112.41,430017.0,104.9489,105.0237,104.9115,105.0237,430017.0
2018-08-17 09:30:00,112.29,112.39,112.16,112.28,89875.0,104.9115,105.005,104.7901,104.9022,89875.0
2018-08-17 09:35:00,112.28,112.45,112.24,112.44,80179.0,104.9022,105.061,104.8648,105.0517,80179.0
2018-08-17 09:40:00,112.43,112.44,112.29,112.36,56241.0,105.0423,105.0517,104.9115,104.9769,56241.0
2018-08-17 09:45:00,112.36,112.36,112.19,112.19,58749.0,104.9769,104.9769,104.8181,104.8181,58749.0
2018-08-17 09:50:00,112.18,112.25,112.1,112.21,55614.0,104.8088,104.8742,104.734,104.8368,55614.0
2018-08-17 09:55:00,112.2,112.26,112.16,112.21,42362.0,104.8275,104.8835,104.7901,104.8368,42362.0
2018-08-17 10:00:00,112.2,112.29,112.17,112.23,38308.0,104.8275,104.9115,104.7994,104.8555,38308.0
2018-08-17 10:05:00,112.23,112.24,112.03,112.11,56698.0,104.8555,104.8648,104.6686,104.7434,56698.0
2018-08-17 10:10:00,112.09,112.09,111.89,111.91,70362.0,104.7247,104.7247,104.5378,104.5565,70362.0
2018-08-17 10:15:00,111.89,111.94,111.85,111.94,48324.0,104.5378,104.5845,104.5005,104.5845,48324.0
2018-08-17 10:20:00,111.96,111.96,111.76,111.77,30192.0,104.6032,104.6032,104.4164,104.4257,30192.0
2018-08-17 10:25:00,111.77,111.87,111.75,111.81,39473.0,104.4257,104.5191,104.407,104.4631,39473.0
2018-08-17 10:30:00,111.82,111.93,111.82,111.92,22911.0,104.4724,104.5752,104.4724,104.5659,22911.0
2018-08-17 10:35:00,111.92,112.04,111.92,111.97,21014.0,104.5659,104.678,104.5659,104.6126,21014.0
2018-08-17 10:40:00,111.96,111.98,111.88,111.91,9227.0,104.6032,104.6219,104.5285,104.5565,9227.0
2018-08-17 10:45:00,111.9,111.97,111.89,111.94,26963.0,104.5472,104.6126,104.5378,104.5845,26963.0
2018-08-17 10:50:00,111.95,112.02,111.92,111.93,31160.0,104.5939,104.6593,104.5659,104.5752,31160.0
2018-08-17 10:55:00,111.92,111.97,111.88,111.96,18263.0,104.5659,104.6126,104.5285,104.6032,18263.0
2018-08-17 11:00:00,111.96,111.98,111.86,111.88,46222.0,104.6032,104.6219,104.5098,104.5285,46222.0
2018-08-17 11:05:00,111.89,111.96,111.88,111.93,19424.0,104.5378,104.6032,104.5285,104.5752,19424.0
2018-08-17 11:10:00,111.95,112.01,111.89,112.0,16006.0,104.5939,104.6499,104.5378,104.6406,16006.0
2018-08-17 11:15:00,112.02,112.08,111.98,112.06,17968.0,104.6593,104.7153,104.6219,104.6967,17968.0
2018-08-17 11:20:00,112.05,112.08,112.03,112.05,16878.0,104.6873,104.7153,104.6686,104.6873,16878.0
2018-08-17 11:25:00,112.05,112.06,111.99,112.06,31999.0,104.6873,104.6967,104.6313,104.6967,31999.0
2018-08-17 11:30:00,112.06,112.18,112.04,112.17,18691.0,104.6967,104.8088,104.678,104.7994,18691.0
2018-08-17 11:35:00,112.18,112.2,112.14,112.2,15179.0,104.8088,104.8275,104.7714,104.8275,15179.0
2018-08-17 11:40:00,112.19,112.26,112.18,112.25,45516.0,104.8181,104.8835,104.8088,104.8742,45516.0
2018-08-17 11:45:00,112.24,112.3,112.21,112.29,8236.0,104.8648,104.9209,104.8368,104.9115,8236.0
2018-08-17 11:50:00,112.29,112.37,112.28,112.34,14064.0,104.9115,104.9863,104.9022,104.9583,14064.0
2018-08-17 11:55:00,112.35,112.42,112.35,112.4,10890.0,104.9676,105.033,104.9676,105.0143,10890.0
2018-08-17 12:00:00,112.41,112.41,112.29,112.3,8812.0,105.0237,105.0237,104.9115,104.9209,8812.0
2018-08-17 12:05:00,112.3,112.32,112.27,112.3,6369.0,104.9209,104.9396,104.8929,104.9209,6369.0
2018-08-17 12:10:00,112.31,112.34,112.24,112.26,12790.0,104.9302,104.9583,104.8648,104.8835,12790.0
2018-08-17 12:15:00,112.27,112.32,112.27,112.28,14108.0,104.8929,104.9396,104.8929,104.9022,14108.0
2018-08-17 12:20:00,112.29,112.3,112.25,112.3,10617.0,104.9115,104.9209,104.8742,104.9209,10617.0
2018-08-17 12:25:00,112.28,112.31,112.25,112.25,20646.0,104.9022,104.9302,104.8742,104.8742,20646.0
2018-08-17 12:30:00,112.26,112.27,112.15,112.16,22274.0,104.8835,104.8929,104.7807,104.7901,22274.0
2018-08-17 12:35:00,112.15,112.16,112.1,112.12,19450.0,104.7807,104.7901,104.734,104.7527,19450.0
2018-08-17 12:40:00,112.12,112.15,112.11,112.13,13425.0,104.7527,104.7807,104.7434,104.7621,13425.0
2018-08-17 12:45:00,112.13,112.15,112.09,112.13,8498.0,104.7621,104.7807,104.7247,104.7621,8498.0
2018-08-17 12:50:00,112.13,112.19,112.13,112.16,11041.0,104.7621,104.8181,104.7621,104.7901,11041.0
2018-08-17 12:55:00,112.16,112.22,112.14,112.18,16288.0,104.7901,104.8461,104.7714,104.8088,16288.0
2018-08-17 13:00:00,112.18,112.24,112.18,112.24,11670.0,104.8088,104.8648,104.8088,104.8648,11670.0
2018-08-17 13:05:00,112.23,112.24,112.16,112.21,13489.0,104.8555,104.8648,104.7901,104.8368,13489.0
2018-08-17 13:10:00,112.21,112.22,112.16,112.18,13886.0,104.8368,104.8461,104.7901,104.8088,13886.0
2018-08-17 13:15:00,112.19,112.24,112.19,112.23,9607.0,104.8181,104.8648,104.8181,104.8555,9607.0
2018-08-17 13:20:00,112.23,112.24,112.2,112.21,11080.0,104.8555,104.8648,104.8275,104.8368,11080.0
2018-08-17 13:25:00,112.22,112.22,112.13,112.14,19017.0,104.8461,104.8461,104.7621,104.7714,19017.0
2018-08-17 13:30:00,112.13,112.19,112.12,112.18,12933.0,104.7621,104.8181,104.7527,104.8088,12933.0
2018-08-17 13:35:00,112.19,112.19,112.16,112.19,8205.0,104.8181,104.8181,104.7901,104.8181,8205.0
2018-08-17 13:40:00,112.19,112.25,112.18,112.23,20079.0,104.8181,104.8742,104.8088,104.8555,20079.0
2018-08-17 13:45:00,112.23,112.26,112.21,112.22,7819.0,104.8555,104.8835,104.8368,104.8461,7819.0
2018-08-17 13:50:00,112.22,112.22,112.18,112.22,49879.0,104.8461,104.8461,104.8088,104.8461,49879.0
2018-08-17 13:55:00,112.22,112.31,112.2,112.29,12536.0,104.8461,104.9302,104.8275,104.9115,12536.0
2018-08-17 14:00:00,112.28,112.49,112.27,112.48,68491.0,104.9022,105.0984,104.8929,105.0891,68491.0
2018-08-17 14:05:00,112.49,112.55,112.46,112.49,104485.0,105.0984,105.1545,105.0704,105.0984,104485.0
2018-08-17 14:10:00,112.5,112.51,112.44,112.49,16847.0,105.1077,105.1171,105.0517,105.0984,16847.0
2018-08-17 14:15:00,112.5,112.58,112.48,112.49,25958.0,105.1077,105.1825,105.0891,105.0984,25958.0
2018-08-17 14:20:00,112.49,112.57,112.49,112.56,12901.0,105.0984,105.1731,105.0984,105.1638,12901.0
2018-08-17 14:25:00,112.56,112.62,112.54,112.58,27661.0,105.1638,105.2199,105.1451,105.1825,27661.0
2018-08-17 14:30:00,112.57,112.6,112.52,112.52,23253.0,105.1731,105.2012,105.1264,105.1264,23253.0
2018-08-17 14:35:00,112.52,112.53,112.46,112.5,13314.0,105.1264,105.1358,105.0704,105.1077,13314.0
2018-08-17 14:40:00,112.51,112.61,112.51,112.59,16860.0,105.1171,105.2105,105.1171,105.1918,16860.0
2018-08-17 14:45:00,112.59,112.6,112.53,112.55,18281.0,105.1918,105.2012,105.1358,105.1545,18281.0
2018-08-17 14:50:00,112.54,112.68,112.54,112.67,47469.0,105.1451,105.2759,105.1451,105.2666,47469.0
2018-08-17 14:55:00,112.68,112.71,112.67,112.68,63296.0,105.2759,105.3039,105.2666,105.2759,63296.0
2018-08-17 15:00:00,112.68,112.7,112.62,112.64,21404.0,105.2759,105.2946,105.2199,105.2385,21404.0
2018-08-17 15:05:00,112.63,112.66,112.54,112.54,15719.0,105.2292,105.2572,105.1451,105.1451,15719.0
2018-08-17 15:10:00,112.53,112.56,112.51,112.55,20450.0,105.1358,105.1638,105.1171,105.1545,20450.0
2018-08-17 15:15:00,112.55,112.56,112.49,112.56,31939.0,105.1545,105.1638,105.0984,105.1638,31939.0
2018-08-17 15:20:00,112.56,112.57,112.53,112.54,30683.0,105.1638,105.1731,105.1358,105.1451,30683.0
2018-08-17 15:25:00,112.54,112.55,112.51,112.52,56251.0,105.1451,105.1545,105.1171,105.1264,56251.0
2018-08-17 15:30:00,112.51,112.53,112.48,112.52,39280.0,105.1171,105.1358,105.0891,105.1264,39280.0
2018-08-17 15:35:00,112.52,112.55,112.5,112.52,35572.0,105.1264,105.1545,105.1077,105.1264,35572.0
2018-08-17 15:40:00,112.52,112.59,112.52,112.57,48515.0,105.1264,105.1918,105.1264,105.1731,48515.0
2018-08-17 15:45:00,112.57,112.58,112.51,112.52,52649.0,105.1731,105.1825,105.1171,105.1264,52649.0
2018-08-17 15:50:00,112.51,112.55,112.47,112.5,162234.0,105.1171,105.1545,105.0797,105.1077,162234.0
2018-08-17 15:55:00,112.5,112.56,112.47,112.51,357012.0,105.1077,105.1638,105.0797,105.1171,357012.0
2018-08-20 09:30:00,112.89,113.14,112.76,112.86,79752.0,105.4721,105.7057,105.3507,105.4441,79752.0
2018-08-20 09:35:00,112.87,112.95,112.86,112.88,104860.0,105.4534,105.5282,105.4441,105.4628,104860.0
2018-08-20 09:40:00,112.86,112.91,112.67,112.73,78747.0,105.4441,105.4908,105.2666,105.3226,78747.0
2018-08-20 09:45:00,112.73,112.81,112.68,112.74,104058.0,105.3226,105.3974,105.2759,105.332,104058.0
2018-08-20 09:50:00,112.74,112.74,112.61,112.68,60785.0,105.332,105.332,105.2105,105.2759,60785.0
2018-08-20 09:55:00,112.68,112.68,112.58,112.62,85081.0,105.2759,105.2759,105.1825,105.2199,85081.0
2018-08-20 10:00:00,112.61,112.83,112.58,112.82,49159.0,105.2105,105.4161,105.1825,105.4067,49159.0
2018-08-20 10:05:00,112.83,112.92,112.79,112.91,26099.0,105.4161,105.5001,105.3787,105.4908,26099.0
2018-08-20 10:10:00,112.91,112.91,112.76,112.76,44846.0,105.4908,105.4908,105.3507,105.3507,44846.0
2018-08-20 10:15:00,112.76,112.85,112.7,112.81,33526.0,105.3507,105.4347,105.2946,105.3974,33526.0
2018-08-20 10:20:00,112.8,112.91,112.8,112.86,19532.0,105.388,105.4908,105.388,105.4441,19532.0
2018-08-20 10:25:00,112.87,112.93,112.87,112.9,42740.0,105.4534,105.5095,105.4534,105.4815,42740.0
2018-08-20 10:30:00,112.9,112.97,112.83,112.95,37972.0,105.4815,105.5469,105.4161,105.5282,37972.0
2018-08-20 10:35:00,112.94,112.99,112.9,112.9,39197.0,105.5188,105.5655,105.4815,105.4815,39197.0
2018-08-20 10:40:00,112.91,112.91,112.76,112.81,53919.0,105.4908,105.4908,105.3507,105.3974,53919.0
2018-08-20 10:45:00,112.82,112.93,112.8,112.9,21669.0,105.4067,105.5095,105.388,105.4815,21669.0
2018-08-20 10:50:00,112.9,112.95,112.85,112.89,35627.0,105.4815,105.5282,105.4347,105.4721,35627.0
2018-08-20 10:55:00,112.88,112.91,112.86,112.91,20531.0,105.4628,105.4908,105.4441,105.4908,20531.0
2018-08-20 11:00:00,112.9,113.0,112.88,112.99,15576.0,105.4815,105.5749,105.4628,105.5655,15576.0
2018-08-20 11:05:00,112.98,113.03,112.97,112.98,20657.0,105.5562,105.6029,105.5469,105.5562,20657.0
2018-08-20 11:10:00,112.99,113.03,112.95,112.99,25622.0,105.5655,105.6029,105.5282,105.5655,25622.0
2018-08-20 11:15:00,113.01,113.06,112.96,113.06,29653.0,105.5842,105.6309,105.5375,105.6309,29653.0
2018-08-20 11:20:00,113.07,113.07,112.97,113.0,33773.0,105.6403,105.6403,105.5469,105.5749,33773.0
2018-08-20 11:25:00,113.0,113.12,112.99,113.09,37966.0,105.5749,105.687,105.5655,105.659,37966.0
2018-08-20 11:30:00,113.1,113.15,113.09,113.11,18195.0,105.6683,105.715,105.659,105.6777,18195.0
2018-08-20 11:35:00,113.12,113.24,113.09,113.24,32621.0,105.687,105.7991,105.659,105.7991,32621.0
2018-08-20 11:40:00,113.24,113.28,113.22,113.23,17663.0,105.7991,105.8365,105.7804,105.7898,17663.0
2018-08-20 11:45:00,113.22,113.22,113.16,113.18,19176.0,105.7804,105.7804,105.7244,105.7431,19176.0
2018-08-20 11:50:00,113.18,113.22,113.15,113.17,45150.0,105.7431,105.7804,105.715,105.7337,45150.0
2018-08-20 11:55:00,113.17,113.18,113.04,113.06,26172.0,105.7337,105.7431,105.6123,105.6309,26172.0
2018-08-20 12:00:00,113.06,113.16,113.03,113.15,8753.0,105.6309,105.7244,105.6029,105.715,8753.0
2018-08-20 12:05:00,113.15,113.2,113.14,113.18,7510.0,105.715,105.7617,105.7057,105.7431,7510.0
2018-08-20 12:10:00,113.18,113.21,113.14,113.17,13884.0,105.7431,105.7711,105.7057,105.7337,13884.0
2018-08-20 12:15:00,113.17,113.18,113.11,113.12,8557.0,105.7337,105.7431,105.6777,105.687,8557.0
2018-08-20 12:20:00,113.11,113.17,113.09,113.17,8100.0,105.6777,105.7337,105.659,105.7337,8100.0
2018-08-20 12:25:00,113.18,113.23,113.18,113.22,24121.0,105.7431,105.7898,105.7431,105.7804,24121.0
2018-08-20 12:30:00,113.23,113.28,113.22,113.26,14875.0,105.7898,105.8365,105.7804,105.8178,14875.0
2018-08-20 12:35:00,113.26,113.27,113.22,113.26,21078.0,105.8178,105.8271,105.7804,105.8178,21078.0
2018-08-20 12:40:00,113.27,113.28,113.23,113.25,7109.0,105.8271,105.8365,105.7898,105.8085,7109.0
2018-08-20 12:45:00,113.25,113.25,113.21,113.22,10769.0,105.8085,105.8085,105.7711,105.7804,10769.0
2018-08-20 12:50:00,113.21,113.23,113.19,113.23,11069.0,105.7711,105.7898,105.7524,105.7898,11069.0
2018-08-20 12:55:00,113.23,113.24,113.22,113.23,6885.0,105.7898,105.7991,105.7804,105.7898,6885.0
2018-08-20 13:00:00,113.23,113.24,113.17,113.17,33676.0,105.7898,105.7991,105.7337,105.7337,33676.0
2018-08-20 13:05:00,113.17,113.2,113.15,113.16,21235.0,105.7337,105.7617,105.715,105.7244,21235.0
2018-08-20 13:10:00,113.16,113.19,113.15,113.15,16392.0,105.7244,105.7524,105.715,105.715,16392.0
2018-08-20 13:15:00,113.14,113.15,113.11,113.15,12051.0,105.7057,105.715,105.6777,105.715,12051.0
2018-08-20 13:20:00,113.16,113.2,113.15,113.19,7220.0,105.7244,105.7617,105.715,105.7524,7220.0
2018-08-20 13:25:00,113.19,113.24,113.18,113.24,12370.0,105.7524,105.7991,105.7431,105.7991,12370.0
2018-08-20 13:30:00,113.25,113.26,113.24,113.24,8742.0,105.8085,105.8178,105.7991,105.7991,8742.0
2018-08-20 13:35:00,113.24,113.27,113.23,113.25,16803.0,105.7991,105.8271,105.7898,105.8085,16803.0
2018-08-20 13:40:00,113.25,113.26,113.22,113.25,10392.0,105.8085,105.8178,105.7804,105.8085,10392.0
2018-08-20 13:45:00,113.25,113.27,113.22,113.25,16267.0,105.8085,105.8271,105.7804,105.8085,16267.0
2018-08-20 13:50:00,113.25,113.26,113.21,113.25,12617.0,105.8085,105.8178,105.7711,105.8085,12617.0
2018-08-20 13:55:00,113.24,113.32,113.21,113.32,10862.0,105.7991,105.8739,105.7711,105.8739,10862.0
2018-08-20 14:00:00,113.31,113.35,113.28,113.28,27280.0,105.8645,105.9019,105.8365,105.8365,27280.0
2018-08-20 14:05:00,113.29,113.3,113.22,113.26,21978.0,105.8458,105.8552,105.7804,105.8178,21978.0
2018-08-20 14:10:00,113.26,113.27,113.21,113.25,16876.0,105.8178,105.8271,105.7711,105.8085,16876.0
2018-08-20 14:15:00,113.25,113.28,113.23,113.27,12938.0,105.8085,105.8365,105.7898,105.8271,12938.0
2018-08-20 14:20:00,113.26,113.31,113.25,113.29,7209.0,105.8178,105.8645,105.8085,105.8458,7209.0
2018-08-20 14:25:00,113.29,113.33,113.29,113.33,16318.0,105.8458,105.8832,105.8458,105.8832,16318.0
2018-08-20 14:30:00,113.34,113.37,113.31,113.32,21810.0,105.8925,105.9206,105.8645,105.8739,21810.0
2018-08-20 14:35:00,113.33,113.36,113.29,113.29,11613.0,105.8832,105.9112,105.8458,105.8458,11613.0
2018-08-20 14:40:00,113.28,113.28,113.24,113.27,12831.0,105.8365,105.8365,105.7991,105.8271,12831.0
2018-08-20 14:45:00,113.26,113.28,113.2,113.24,22253.0,105.8178,105.8365,105.7617,105.7991,22253.0
2018-08-20 14:50:00,113.24,113.24,113.17,113.19,11110.0,105.7991,105.7991,105.7337,105.7524,11110.0
2018-08-20 14:55:00,113.19,113.23,113.19,113.21,10366.0,105.7524,105.7898,105.7524,105.7711,10366.0
2018-08-20 15:00:00,113.22,113.25,113.18,113.19,17967.0,105.7804,105.8085,105.7431,105.7524,17967.0
2018-08-20 15:05:00,113.19,113.21,113.16,113.21,16981.0,105.7524,105.7711,105.7244,105.7711,16981.0
2018-08-20 15:10:00,113.21,113.27,113.21,113.25,15138.0,105.7711,105.8271,105.7711,105.8085,15138.0
2018-08-20 15:15:00,113.26,113.28,113.24,113.26,17311.0,105.8178,105.8365,105.7991,105.8178,17311.0
2018-08-20 15:20:00,113.26,113.28,113.24,113.24,22521.0,105.8178,105.8365,105.7991,105.7991,22521.0
2018-08-20 15:25:00,113.24,113.3,113.24,113.26,19875.0,105.7991,105.8552,105.7991,105.8178,19875.0
2018-08-20 15:30:00,113.26,113.3,113.24,113.27,36849.0,105.8178,105.8552,105.7991,105.8271,36849.0
2018-08-20 15:35:00,113.27,113.27,113.25,113.27,27595.0,105.8271,105.8271,105.8085,105.8271,27595.0
2018-08-20 15:40:00,113.26,113.29,113.25,113.28,66330.0,105.8178,105.8458,105.8085,105.8365,66330.0
2018-08-20 15:45:00,113.28,113.3,113.25,113.3,82659.0,105.8365,105.8552,105.8085,105.8552,82659.0
2018-08-20 15:50:00,113.29,113.3,113.21,113.26,216549.0,105.8458,105.8552,105.7711,105.8178,216549.0
2018-08-20 15:55:00,113.25,113.27,113.18,113.22,477382.0,105.8085,105.8271,105.7431,105.7804,477382.0
2018-08-21 09:30:00,113.64,113.86,113.59,113.85,119274.0,106.1728,106.3784,106.1261,106.369,119274.0
2018-08-21 09:35:00,113.85,113.95,113.83,113.85,59193.0,106.369,106.4625,106.3503,106.369,59193.0
2018-08-21 09:40:00,113.85,113.92,113.76,113.9,59799.0,106.369,106.4344,106.2849,106.4157,59799.0
2018-08-21 09:45:00,113.91,114.0,113.89,113.94,58953.0,106.4251,106.5092,106.4064,106.4531,58953.0
2018-08-21 09:50:00,113.95,114.12,113.93,114.12,77859.0,106.4625,106.6213,106.4438,106.6213,77859.0
2018-08-21 09:55:00,114.11,114.12,114.06,114.11,44854.0,106.6119,106.6213,106.5652,106.6119,44854.0
2018-08-21 10:00:00,114.11,114.14,114.04,114.05,26823.0,106.6119,106.64,106.5465,106.5559,26823.0
2018-08-21 10:05:00,114.04,114.07,113.92,113.96,39228.0,106.5465,106.5746,106.4344,106.4718,39228.0
2018-08-21 10:10:00,113.95,114.04,113.95,114.01,32495.0,106.4625,106.5465,106.4625,106.5185,32495.0
2018-08-21 10:15:00,114.01,114.11,114.0,114.03,42213.0,106.5185,106.6119,106.5092,106.5372,42213.0
2018-08-21 10:20:00,114.03,114.08,113.98,114.04,23428.0,106.5372,106.5839,106.4905,106.5465,23428.0
2018-08-21 10:25:00,114.04,114.09,113.99,114.05,35792.0,106.5465,106.5933,106.4998,106.5559,35792.0
2018-08-21 10:30:00,114.04,114.16,114.04,114.16,22528.0,106.5465,106.6587,106.5465,106.6587,22528.0
2018-08-21 10:35:00,114.15,114.17,114.05,114.07,33172.0,106.6493,106.668,106.5559,106.5746,33172.0
2018-08-21 10:40:00,114.06,114.11,114.03,114.06,22110.0,106.5652,106.6119,106.5372,106.5652,22110.0
2018-08-21 10:45:00,114.07,114.08,114.0,114.08,19448.0,106.5746,106.5839,106.5092,106.5839,19448.0
2018-08-21 10:50:00,114.08,114.11,114.07,114.1,10411.0,106.5839,106.6119,106.5746,106.6026,10411.0
2018-08-21 10:55:00,114.09,114.17,114.08,114.15,46310.0,106.5933,106.668,106.5839,106.6493,46310.0
2018-08-21 11:00:00,114.17,114.2,114.14,114.2,21559.0,106.668,106.696,106.64,106.696,21559.0
2018-08-21 11:05:00,114.19,114.21,114.14,114.16,18048.0,106.6867,106.7054,106.64,106.6587,18048.0
2018-08-21 11:10:00,114.16,114.16,114.08,114.09,10774.0,106.6587,106.6587,106.5839,106.5933,10774.0
2018-08-21 11:15:00,114.08,114.08,114.05,114.07,17454.0,106.5839,106.5839,106.5559,106.5746,17454.0
2018-08-21 11:20:00,114.07,114.09,114.03,114.08,24981.0,106.5746,106.5933,106.5372,106.5839,24981.0
2018-08-21 11:25:00,114.08,114.12,114.06,114.07,19589.0,106.5839,106.6213,106.5652,106.5746,19589.0
2018-08-21 11:30:00,114.08,114.17,114.04,114.17,18421.0,106.5839,106.668,106.5465,106.668,18421.0
2018-08-21 11:35:00,114.16,114.3,114.15,114.29,32515.0,106.6587,106.7895,106.6493,106.7801,32515.0
2018-08-21 11:40:00,114.29,114.34,114.27,114.33,19265.0,106.7801,106.8268,106.7614,106.8175,19265.0
2018-08-21 11:45:00,114.32,114.34,114.3,114.32,17354.0,106.8082,106.8268,106.7895,106.8082,17354.0
2018-08-21 11:50:00,114.32,114.38,114.27,114.36,22636.0,106.8082,106.8642,106.7614,106.8455,22636.0
2018-08-21 11:55:00,114.35,114.42,114.33,114.42,31831.0,106.8362,106.9016,106.8175,106.9016,31831.0
2018-08-21 12:00:00,114.41,114.5,114.41,114.46,26364.0,106.8922,106.9763,106.8922,106.939,26364.0
2018-08-21 12:05:00,114.47,114.48,114.41,114.46,12210.0,106.9483,106.9576,106.8922,106.939,12210.0
2018-08-21 12:10:00,114.47,114.49,114.45,114.47,53436.0,106.9483,106.967,106.9296,106.9483,53436.0
2018-08-21 12:15:00,114.48,114.52,114.47,114.5,24762.0,106.9576,106.995,106.9483,106.9763,24762.0
2018-08-21 12:20:00,114.5,114.51,114.46,114.51,38199.0,106.9763,106.9857,106.939,106.9857,38199.0
2018-08-21 12:25:00,114.51,114.58,114.51,114.56,16567.0,106.9857,107.0511,106.9857,107.0324,16567.0
2018-08-21 12:30:00,114.56,114.58,114.52,114.55,41250.0,107.0324,107.0511,106.995,107.023,41250.0
2018-08-21 12:35:00,114.55,114.55,114.51,114.52,56337.0,107.023,107.023,106.9857,106.995,56337.0
2018-08-21 12:40:00,114.52,114.54,114.49,114.53,23270.0,106.995,107.0137,106.967,107.0044,23270.0
2018-08-21 12:45:00,114.53,114.59,114.53,114.56,26789.0,107.0044,107.0604,107.0044,107.0324,26789.0
2018-08-21 12:50:00,114.56,114.59,114.54,114.57,34354.0,107.0324,107.0604,107.0137,107.0417,34354.0
2018-08-21 12:55:00,114.57,114.59,114.5,114.5,21185.0,107.0417,107.0604,106.9763,106.9763,21185.0
2018-08-21 13:00:00,114.51,114.53,114.48,114.49,16024.0,106.9857,107.0044,106.9576,106.967,16024.0
2018-08-21 13:05:00,114.48,114.49,114.43,114.48,47859.0,106.9576,106.967,106.9109,106.9576,47859.0
2018-08-21 13:10:00,114.47,114.51,114.43,114.49,27843.0,106.9483,106.9857,106.9109,106.967,27843.0
2018-08-21 13:15:00,114.5,114.51,114.43,114.5,62192.0,106.9763,106.9857,106.9109,106.9763,62192.0
2018-08-21 13:20:00,114.5,114.51,114.47,114.49,43701.0,106.9763,106.9857,106.9483,106.967,43701.0
2018-08-21 13:25:00,114.48,114.53,114.48,114.51,24618.0,106.9576,107.0044,106.9576,106.9857,24618.0
2018-08-21 13:30:00,114.51,114.53,114.49,114.52,18033.0,106.9857,107.0044,106.967,106.995,18033.0
2018-08-21 13:35:00,114.53,114.54,114.51,114.52,25299.0,107.0044,107.0137,106.9857,106.995,25299.0
2018-08-21 13:40:00,114.52,114.54,114.5,114.5,30448.0,106.995,107.0137,106.9763,106.9763,30448.0
2018-08-21 13:45:00,114.5,114.5,114.46,114.47,26289.0,106.9763,106.9763,106.939,106.9483,26289.0
2018-08-21 13:50:00,114.46,114.48,114.45,114.45,14901.0,106.939,106.9576,106.9296,106.9296,14901.0
2018-08-21 13:55:00,114.45,114.51,114.45,114.46,21490.0,106.9296,106.9857,106.9296,106.939,21490.0
2018-08-21 14:00:00,114.47,114.5,114.45,114.46,37351.0,106.9483,106.9763,106.9296,106.939,37351.0
2018-08-21 14:05:00,114.45,114.53,114.44,114.51,17993.0,106.9296,107.0044,106.9203,106.9857,17993.0
2018-08-21 14:10:00,114.51,114.52,114.47,114.51,28813.0,106.9857,106.995,106.9483,106.9857,28813.0
2018-08-21 14:15:00,114.5,114.54,114.5,114.52,17536.0,106.9763,107.0137,106.9763,106.995,17536.0
2018-08-21 14:20:00,114.52,114.53,114.49,114.51,15600.0,106.995,107.0044,106.967,106.9857,15600.0
2018-08-21 14:25:00,114.5,114.52,114.49,114.51,43653.0,106.9763,106.995,106.967,106.9857,43653.0
2018-08-21 14:30:00,114.5,114.5,114.39,114.42,58901.0,106.9763,106.9763,106.8736,106.9016,58901.0
2018-08-21 14:35:00,114.41,114.42,114.32,114.34,44592.0,106.8922,106.9016,106.8082,106.8268,44592.0
2018-08-21 14:40:00,114.33,114.41,114.32,114.34,27441.0,106.8175,106.8922,106.8082,106.8268,27441.0
2018-08-21 14:45:00,114.35,114.39,114.26,114.27,88386.0,106.8362,106.8736,106.7521,106.7614,88386.0
2018-08-21 14:50:00,114.27,114.28,114.19,114.22,82675.0,106.7614,106.7708,106.6867,106.7147,82675.0
2018-08-21 14:55:00,114.23,114.27,114.2,114.27,41245.0,106.7241,106.7614,106.696,106.7614,41245.0
2018-08-21 15:00:00,114.27,114.29,114.22,114.27,44775.0,106.7614,106.7801,106.7147,106.7614,44775.0
2018-08-21 15:05:00,114.26,114.33,114.24,114.26,28284.0,106.7521,106.8175,106.7334,106.7521,28284.0
2018-08-21 15:10:00,114.28,114.32,114.28,114.29,30909.0,106.7708,106.8082,106.7708,106.7801,30909.0
2018-08-21 15:15:00,114.28,114.28,114.23,114.25,42316.0,106.7708,106.7708,106.7241,106.7428,42316.0
2018-08-21 15:20:00,114.24,114.31,114.2,114.29,61038.0,106.7334,106.7988,106.696,106.7801,61038.0
2018-08-21 15:25:00,114.29,114.33,114.28,114.29,55688.0,106.7801,106.8175,106.7708,106.7801,55688.0
2018-08-21 15:30:00,114.29,114.31,114.25,114.31,59606.0,106.7801,106.7988,106.7428,106.7988,59606.0
2018-08-21 15:35:00,114.31,114.34,114.28,114.32,63728.0,106.7988,106.8268,106.7708,106.8082,63728.0
2018-08-21 15:40:00,114.31,114.31,114.24,114.29,94358.0,106.7988,106.7988,106.7334,106.7801,94358.0
2018-08-21 15:45:00,114.28,114.29,114.19,114.19,198133.0,106.7708,106.7801,106.6867,106.6867,198133.0
2018-08-21 15:50:00,114.18,114.22,114.13,114.21,204581.0,106.6774,106.7147,106.6306,106.7054,204581.0
2018-08-21 15:55:00,114.21,114.3,114.19,114.2,605515.0,106.7054,106.7895,106.6867,106.696,605515.0
2018-08-22 09:30:00,114.22,114.75,114.22,114.74,146295.0,106.7147,107.2099,106.7147,107.2006,146295.0
2018-08-22 09:35:00,114.74,114.81,114.68,114.8,104450.0,107.2006,107.266,107.1445,107.2566,104450.0
2018-08-22 09:40:00,114.8,114.83,114.72,114.72,51559.0,107.2566,107.2846,107.1819,107.1819,51559.0
2018-08-22 09:45:00,114.73,114.76,114.61,114.63,63255.0,107.1912,107.2192,107.0791,107.0978,63255.0
2018-08-22 09:50:00,114.61,114.7,114.5,114.53,57300.0,107.0791,107.1632,106.9763,107.0044,57300.0
2018-08-22 09:55:00,114.52,114.62,114.48,114.52,87477.0,106.995,107.0884,106.9576,106.995,87477.0
2018-08-22 10:00:00,114.53,114.57,114.47,114.54,32739.0,107.0044,107.0417,106.9483,107.0137,32739.0
2018-08-22 10:05:00,114.55,114.68,114.55,114.65,30994.0,107.023,107.1445,107.023,107.1165,30994.0
2018-08-22 10:10:00,114.66,114.78,114.64,114.75,22764.0,107.1258,107.2379,107.1071,107.2099,22764.0
2018-08-22 10:15:00,114.76,114.8,114.71,114.8,14446.0,107.2192,107.2566,107.1725,107.2566,14446.0
2018-08-22 10:20:00,114.8,114.86,114.74,114.75,26314.0,107.2566,107.3127,107.2006,107.2099,26314.0
2018-08-22 10:25:00,114.72,114.74,114.59,114.59,22932.0,107.1819,107.2006,107.0604,107.0604,22932.0
2018-08-22 10:30:00,114.6,114.68,114.6,114.68,23167.0,107.0698,107.1445,107.0698,107.1445,23167.0
2018-08-22 10:35:00,114.68,114.76,114.66,114.74,21403.0,107.1445,107.2192,107.1258,107.2006,21403.0
2018-08-22 10:40:00,114.74,114.75,114.66,114.74,17374.0,107.2006,107.2099,107.1258,107.2006,17374.0
2018-08-22 10:45:00,114.75,114.88,114.74,114.87,43767.0,107.2099,107.3314,107.2006,107.322,43767.0
2018-08-22 10:50:00,114.88,114.89,114.78,114.81,27216.0,107.3314,107.3407,107.2379,107.266,27216.0
2018-08-22 10:55:00,114.79,114.8,114.73,114.73,15359.0,107.2473,107.2566,107.1912,107.1912,15359.0
2018-08-22 11:00:00,114.73,114.76,114.69,114.74,16385.0,107.1912,107.2192,107.1538,107.2006,16385.0
2018-08-22 11:05:00,114.75,114.8,114.68,114.72,21227.0,107.2099,107.2566,107.1445,107.1819,21227.0
2018-08-22 11:10:00,114.73,114.73,114.64,114.65,15183.0,107.1912,107.1912,107.1071,107.1165,15183.0
2018-08-22 11:15:00,114.65,114.72,114.65,114.69,27837.0,107.1165,107.1819,107.1165,107.1538,27837.0
2018-08-22 11:20:00,114.69,114.72,114.67,114.71,21545.0,107.1538,107.1819,107.1352,107.1725,21545.0
2018-08-22 11:25:00,114.71,114.77,114.71,114.77,17536.0,107.1725,107.2286,107.1725,107.2286,17536.0
2018-08-22 11:30:00,114.78,114.78,114.69,114.72,22891.0,107.2379,107.2379,107.1538,107.1819,22891.0
2018-08-22 11:35:00,114.7,114.77,114.66,114.73,28985.0,107.1632,107.2286,107.1258,107.1912,28985.0
2018-08-22 11:40:00,114.73,114.8,114.73,114.76,29163.0,107.1912,107.2566,107.1912,107.2192,29163.0
2018-08-22 11:45:00,114.77,114.79,114.74,114.75,19302.0,107.2286,107.2473,107.2006,107.2099,19302.0
2018-08-22 11:50:00,114.74,114.8,114.69,114.71,14847.0,107.2006,107.2566,107.1538,107.1725,14847.0
2018-08-22 11:55:00,114.72,114.8,114.71,114.79,7033.0,107.1819,107.2566,107.1725,107.2473,7033.0
2018-08-22 12:00:00,114.8,114.82,114.77,114.81,13651.0,107.2566,107.2753,107.2286,107.266,13651.0
2018-08-22 12:05:00,114.79,114.79,114.74,114.75,7911.0,107.2473,107.2473,107.2006,107.2099,7911.0
2018-08-22 12:10:00,114.76,114.76,114.65,114.68,14963.0,107.2192,107.2192,107.1165,107.1445,14963.0
2018-08-22 12:15:00,114.69,114.76,114.69,114.76,9387.0,107.1538,107.2192,107.1538,107.2192,9387.0
2018-08-22 12:20:00,114.75,114.79,114.75,114.76,15283.0,107.2099,107.2473,107.2099,107.2192,15283.0
2018-08-22 12:25:00,114.77,114.77,114.72,114.73,10003.0,107.2286,107.2286,107.1819,107.1912,10003.0
2018-08-22 12:30:00,114.73,114.74,114.69,114.69,9856.0,107.1912,107.2006,107.1538,107.1538,9856.0
2018-08-22 12:35:00,114.7,114.72,114.64,114.68,121963.0,107.1632,107.1819,107.1071,107.1445,121963.0
2018-08-22 12:40:00,114.67,114.72,114.67,114.69,17314.0,107.1352,107.1819,107.1352,107.1538,17314.0
2018-08-22 12:45:00,114.7,114.71,114.67,114.69,9306.0,107.1632,107.1725,107.1352,107.1538,9306.0
2018-08-22 12:50:00,114.7,114.7,114.65,114.68,24732.0,107.1632,107.1632,107.1165,107.1445,24732.0
2018-08-22 12:55:00,114.68,114.68,114.61,114.65,11515.0,107.1445,107.1445,107.0791,107.1165,11515.0
2018-08-22 13:00:00,114.65,114.66,114.59,114.59,11717.0,107.1165,107.1258,107.0604,107.0604,11717.0
2018-08-22 13:05:00,114.6,114.6,114.49,114.51,19230.0,107.0698,107.0698,106.967,106.9857,19230.0
2018-08-22 13:10:00,114.5,114.52,114.46,114.48,9754.0,106.9763,106.995,106.939,106.9576,9754.0
2018-08-22 13:15:00,114.48,114.53,114.47,114.53,12280.0,106.9576,107.0044,106.9483,107.0044,12280.0
2018-08-22 13:20:00,114.54,114.59,114.54,114.59,19032.0,107.0137,107.0604,107.0137,107.0604,19032.0
2018-08-22 13:25:00,114.59,114.62,114.56,114.57,15741.0,107.0604,107.0884,107.0324,107.0417,15741.0
2018-08-22 13:30:00,114.56,114.6,114.55,114.59,19910.0,107.0324,107.0698,107.023,107.0604,19910.0
2018-08-22 13:35:00,114.58,114.6,114.56,114.56,13980.0,107.0511,107.0698,107.0324,107.0324,13980.0
2018-08-22 13:40:00,114.55,114.56,114.53,114.56,8842.0,107.023,107.0324,107.0044,107.0324,8842.0
2018-08-22 13:45:00,114.55,114.55,114.46,114.46,15858.0,107.023,107.023,106.939,106.939,15858.0
2018-08-22 13:50:00,114.47,114.47,114.44,114.47,20496.0,106.9483,106.9483,106.9203,106.9483,20496.0
2018-08-22 13:55:00,114.47,114.5,114.45,114.47,18184.0,106.9483,106.9763,106.9296,106.9483,18184.0
2018-08-22 14:00:00,114.5,114.59,114.47,114.58,45641.0,106.9763,107.0604,106.9483,107.0511,45641.0
2018-08-22 14:05:00,114.58,114.58,114.49,114.5,27638.0,107.0511,107.0511,106.967,106.9763,27638.0
2018-08-22 14:10:00,114.48,114.52,114.46,114.52,18069.0,106.9576,106.995,106.939,106.995,18069.0
2018-08-22 14:15:00,114.52,114.52,114.4,114.44,89690.0,106.995,106.995,106.8829,106.9203,89690.0
2018-08-22 14:20:00,114.44,114.46,114.38,114.38,15812.0,106.9203,106.939,106.8642,106.8642,15812.0
2018-08-22 14:25:00,114.38,114.4,114.32,114.4,42579.0,106.8642,106.8829,106.8082,106.8829,42579.0
2018-08-22 14:30:00,114.4,114.41,114.36,114.38,20490.0,106.8829,106.8922,106.8455,106.8642,20490.0
2018-08-22 14:35:00,114.39,114.41,114.36,114.36,19685.0,106.8736,106.8922,106.8455,106.8455,19685.0
2018-08-22 14:40:00,114.34,114.38,114.3,114.32,19081.0,106.8268,106.8642,106.7895,106.8082,19081.0
2018-08-22 14:45:00,114.31,114.31,114.2,114.21,35616.0,106.7988,106.7988,106.696,106.7054,35616.0
2018-08-22 14:50:00,114.21,114.28,114.21,114.24,27404.0,106.7054,106.7708,106.7054,106.7334,27404.0
2018-08-22 14:55:00,114.24,114.31,114.21,114.3,21808.0,106.7334,106.7988,106.7054,106.7895,21808.0
2018-08-22 15:00:00,114.3,114.37,114.3,114.33,27657.0,106.7895,106.8549,106.7895,106.8175,27657.0
2018-08-22 15:05:00,114.32,114.32,114.27,114.32,13320.0,106.8082,106.8082,106.7614,106.8082,13320.0
2018-08-22 15:10:00,114.32,114.33,114.27,114.32,44635.0,106.8082,106.8175,106.7614,106.8082,44635.0
2018-08-22 15:15:00,114.32,114.35,114.29,114.33,20158.0,106.8082,106.8362,106.7801,106.8175,20158.0
2018-08-22 15:20:00,114.33,114.36,114.31,114.36,39258.0,106.8175,106.8455,106.7988,106.8455,39258.0
2018-08-22 15:25:00,114.36,114.38,114.32,114.34,36114.0,106.8455,106.8642,106.8082,106.8268,36114.0
2018-08-22 15:30:00,114.34,114.42,114.33,114.4,39219.0,106.8268,106.9016,106.8175,106.8829,39219.0
2018-08-22 15:35:00,114.4,114.44,114.39,114.39,22891.0,106.8829,106.9203,106.8736,106.8736,22891.0
2018-08-22 15:40:00,114.39,114.39,114.35,114.35,30343.0,106.8736,106.8736,106.8362,106.8362,30343.0
2018-08-22 15:45:00,114.36,114.39,114.33,114.35,35629.0,106.8455,106.8736,106.8175,106.8362,35629.0
2018-08-22 15:50:00,114.35,114.35,114.3,114.34,92935.0,106.8362,106.8362,106.7895,106.8268,92935.0
2018-08-22 15:55:00,114.33,114.38,114.33,114.35,176297.0,106.8175,106.8642,106.8175,106.8362,176297.0
2018-08-23 09:30:00,114.42,114.6,114.32,114.44,90580.0,106.9016,107.0698,106.8082,106.9203,90580.0
2018-08-23 09:35:00,114.43,114.5,114.36,114.49,39450.0,106.9109,106.9763,106.8455,106.967,39450.0
2018-08-23 09:40:00,114.48,114.59,114.46,114.56,36681.0,106.9576,107.0604,106.939,107.0324,36681.0
2018-08-23 09:45:00,114.58,114.69,114.56,114.66,47948.0,107.0511,107.1538,107.0324,107.1258,47948.0
2018-08-23 09:50:00,114.66,114.84,114.65,114.77,55907.0,107.1258,107.294,107.1165,107.2286,55907.0
2018-08-23 09:55:00,114.77,114.78,114.6,114.63,30220.0,107.2286,107.2379,107.0698,107.0978,30220.0
2018-08-23 10:00:00,114.63,114.63,114.56,114.56,28565.0,107.0978,107.0978,107.0324,107.0324,28565.0
2018-08-23 10:05:00,114.57,114.65,114.56,114.63,19570.0,107.0417,107.1165,107.0324,107.0978,19570.0
2018-08-23 10:10:00,114.62,114.63,114.58,114.6,27793.0,107.0884,107.0978,107.0511,107.0698,27793.0
2018-08-23 10:15:00,114.6,114.63,114.57,114.63,28344.0,107.0698,107.0978,107.0417,107.0978,28344.0
2018-08-23 10:20:00,114.65,114.68,114.58,114.61,30280.0,107.1165,107.1445,107.0511,107.0791,30280.0
2018-08-23 10:25:00,114.62,114.77,114.61,114.77,33777.0,107.0884,107.2286,107.0791,107.2286,33777.0
2018-08-23 10:30:00,114.77,114.82,114.75,114.78,24254.0,107.2286,107.2753,107.2099,107.2379,24254.0
2018-08-23 10:35:00,114.78,114.79,114.72,114.73,13787.0,107.2379,107.2473,107.1819,107.1912,13787.0
2018-08-23 10:40:00,114.73,114.77,114.69,114.76,23667.0,107.1912,107.2286,107.1538,107.2192,23667.0
2018-08-23 10:45:00,114.77,114.77,114.66,114.67,51527.0,107.2286,107.2286,107.1258,107.1352,51527.0
2018-08-23 10:50:00,114.67,114.67,114.55,114.59,34592.0,107.1352,107.1352,107.023,107.0604,34592.0
2018-08-23 10:55:00,114.59,114.64,114.53,114.57,28479.0,107.0604,107.1071,107.0044,107.0417,28479.0
2018-08-23 11:00:00,114.57,114.64,114.53,114.62,28168.0,107.0417,107.1071,107.0044,107.0884,28168.0
2018-08-23 11:05:00,114.62,114.62,114.44,114.5,55207.0,107.0884,107.0884,106.9203,106.9763,55207.0
2018-08-23 11:10:00,114.5,114.5,114.4,114.41,20877.0,106.9763,106.9763,106.8829,106.8922,20877.0
2018-08-23 11:15:00,114.4,114.4,114.14,114.15,55839.0,106.8829,106.8829,106.64,106.6493,55839.0
2018-08-23 11:20:00,114.15,114.3,114.14,114.29,48602.0,106.6493,106.7895,106.64,106.7801,48602.0
2018-08-23 11:25:00,114.28,114.32,114.21,114.25,56454.0,106.7708,106.8082,106.7054,106.7428,56454.0
2018-08-23 11:30:00,114.25,114.26,114.14,114.21,35457.0,106.7428,106.7521,106.64,106.7054,35457.0
2018-08-23 11:35:00,114.22,114.22,114.02,114.04,44671.0,106.7147,106.7147,106.5279,106.5465,44671.0
2018-08-23 11:40:00,114.05,114.14,114.01,114.05,55682.0,106.5559,106.64,106.5185,106.5559,55682.0
2018-08-23 11:45:00,114.06,114.18,114.06,114.17,21010.0,106.5652,106.6774,106.5652,106.668,21010.0
2018-08-23 11:50:00,114.15,114.23,114.15,114.18,37715.0,106.6493,106.7241,106.6493,106.6774,37715.0
2018-08-23 11:55:00,114.19,114.25,114.16,114.17,17688.0,106.6867,106.7428,106.6587,106.668,17688.0
2018-08-23 12:00:00,114.18,114.23,114.15,114.22,26104.0,106.6774,106.7241,106.6493,106.7147,26104.0
2018-08-23 12:05:00,114.22,114.29,114.21,114.26,24095.0,106.7147,106.7801,106.7054,106.7521,24095.0
2018-08-23 12:10:00,114.27,114.32,114.23,114.24,12810.0,106.7614,106.8082,106.7241,106.7334,12810.0
2018-08-23 12:15:00,114.24,114.32,114.19,114.32,20683.0,106.7334,106.8082,106.6867,106.8082,20683.0
2018-08-23 12:20:00,114.33,114.41,114.33,114.41,17996.0,106.8175,106.8922,106.8175,106.8922,17996.0
2018-08-23 12:25:00,114.41,114.44,114.39,114.43,8288.0,106.8922,106.9203,106.8736,106.9109,8288.0
2018-08-23 12:30:00,114.44,114.45,114.35,114.35,26296.0,106.9203,106.9296,106.8362,106.8362,26296.0
2018-08-23 12:35:00,114.34,114.36,114.3,114.31,8000.0,106.8268,106.8455,106.7895,106.7988,8000.0
2018-08-23 12:40:00,114.32,114.4,114.31,114.35,9951.0,106.8082,106.8829,106.7988,106.8362,9951.0
2018-08-23 12:45:00,114.37,114.38,114.34,114.36,8223.0,106.8549,106.8642,106.8268,106.8455,8223.0
2018-08-23 12:50:00,114.36,114.36,114.29,114.31,27807.0,106.8455,106.8455,106.7801,106.7988,27807.0
2018-08-23 12:55:00,114.31,114.37,114.31,114.33,13077.0,106.7988,106.8549,106.7988,106.8175,13077.0
2018-08-23 13:00:00,114.33,114.33,114.27,114.29,17528.0,106.8175,106.8175,106.7614,106.7801,17528.0
2018-08-23 13:05:00,114.28,114.34,114.26,114.31,17631.0,106.7708,106.8268,106.7521,106.7988,17631.0
2018-08-23 13:10:00,114.32,114.32,114.26,114.28,25163.0,106.8082,106.8082,106.7521,106.7708,25163.0
2018-08-23 13:15:00,114.28,114.33,114.25,114.33,19640.0,106.7708,106.8175,106.7428,106.8175,19640.0
2018-08-23 13:20:00,114.33,114.33,114.29,114.31,8920.0,106.8175,106.8175,106.7801,106.7988,8920.0
2018-08-23 13:25:00,114.3,114.34,114.28,114.34,9917.0,106.7895,106.8268,106.7708,106.8268,9917.0
2018-08-23 13:30:00,114.34,114.35,114.28,114.31,8201.0,106.8268,106.8362,106.7708,106.7988,8201.0
2018-08-23 13:35:00,114.29,114.3,114.23,114.28,18998.0,106.7801,106.7895,106.7241,106.7708,18998.0
2018-08-23 13:40:00,114.28,114.34,114.26,114.33,28743.0,106.7708,106.8268,106.7521,106.8175,28743.0
2018-08-23 13:45:00,114.32,114.32,114.26,114.26,7541.0,106.8082,106.8082,106.7521,106.7521,7541.0
2018-08-23 13:50:00,114.28,114.3,114.24,114.25,7499.0,106.7708,106.7895,106.7334,106.7428,7499.0
2018-08-23 13:55:00,114.25,114.26,114.23,114.25,9682.0,106.7428,106.7521,106.7241,106.7428,9682.0
2018-08-23 14:00:00,114.25,114.32,114.25,114.31,10426.0,106.7428,106.8082,106.7428,106.7988,10426.0
2018-08-23 14:05:00,114.31,114.37,114.31,114.36,9424.0,106.7988,106.8549,106.7988,106.8455,9424.0
2018-08-23 14:10:00,114.35,114.36,114.32,114.33,11803.0,106.8362,106.8455,106.8082,106.8175,11803.0
2018-08-23 14:15:00,114.33,114.33,114.3,114.31,8786.0,106.8175,106.8175,106.7895,106.7988,8786.0
2018-08-23 14:20:00,114.31,114.34,114.3,114.31,9651.0,106.7988,106.8268,106.7895,106.7988,9651.0
2018-08-23 14:25:00,114.31,114.34,114.29,114.29,9976.0,106.7988,106.8268,106.7801,106.7801,9976.0
2018-08-23 14:30:00,114.29,114.31,114.27,114.27,10069.0,106.7801,106.7988,106.7614,106.7614,10069.0
2018-08-23 14:35:00,114.27,114.3,114.25,114.3,10111.0,106.7614,106.7895,106.7428,106.7895,10111.0
2018-08-23 14:40:00,114.29,114.35,114.28,114.35,15931.0,106.7801,106.8362,106.7708,106.8362,15931.0
2018-08-23 14:45:00,114.35,114.36,114.33,114.33,12154.0,106.8362,106.8455,106.8175,106.8175,12154.0
2018-08-23 14:50:00,114.32,114.36,114.28,114.35,16170.0,106.8082,106.8455,106.7708,106.8362,16170.0
2018-08-23 14:55:00,114.35,114.36,114.31,114.35,11552.0,106.8362,106.8455,106.7988,106.8362,11552.0
2018-08-23 15:00:00,114.36,114.38,114.33,114.37,17388.0,106.8455,106.8642,106.8175,106.8549,17388.0
2018-08-23 15:05:00,114.36,114.39,114.34,114.39,18854.0,106.8455,106.8736,106.8268,106.8736,18854.0
2018-08-23 15:10:00,114.38,114.4,114.35,114.35,29332.0,106.8642,106.8829,106.8362,106.8362,29332.0
2018-08-23 15:15:00,114.35,114.36,114.3,114.31,18683.0,106.8362,106.8455,106.7895,106.7988,18683.0
2018-08-23 15:20:00,114.31,114.33,114.28,114.29,13921.0,106.7988,106.8175,106.7708,106.7801,13921.0
2018-08-23 15:25:00,114.3,114.32,114.29,114.3,17833.0,106.7895,106.8082,106.7801,106.7895,17833.0
2018-08-23 15:30:00,114.31,114.32,114.27,114.28,30448.0,106.7988,106.8082,106.7614,106.7708,30448.0
2018-08-23 15:35:00,114.28,114.3,114.2,114.21,56689.0,106.7708,106.7895,106.696,106.7054,56689.0
2018-08-23 15:40:00,114.21,114.23,114.14,114.14,64530.0,106.7054,106.7241,106.64,106.64,64530.0
2018-08-23 15:45:00,114.13,114.16,114.06,114.14,229079.0,106.6306,106.6587,106.5652,106.64,229079.0
2018-08-23 15:50:00,114.13,114.14,114.06,114.08,173620.0,106.6306,106.64,106.5652,106.5839,173620.0
2018-08-23 15:55:00,114.09,114.17,114.08,114.17,732365.0,106.5933,106.668,106.5839,106.668,732365.0
2018-08-24 09:30:00,114.44,114.44,114.26,114.27,90107.0,106.9203,106.9203,106.7521,106.7614,90107.0
2018-08-24 09:35:00,114.28,114.45,114.28,114.45,57161.0,106.7708,106.9296,106.7708,106.9296,57161.0
2018-08-24 09:40:00,114.46,114.47,114.4,114.42,45002.0,106.939,106.9483,106.8829,106.9016,45002.0
2018-08-24 09:45:00,114.43,114.48,114.33,114.45,45913.0,106.9109,106.9576,106.8175,106.9296,45913.0
2018-08-24 09:50:00,114.45,114.49,114.42,114.44,18300.0,106.9296,106.967,106.9016,106.9203,18300.0
2018-08-24 09:55:00,114.43,114.45,114.37,114.4,31504.0,106.9109,106.9296,106.8549,106.8829,31504.0
2018-08-24 10:00:00,114.4,114.58,114.4,114.52,66348.0,106.8829,107.0511,106.8829,106.995,66348.0
2018-08-24 10:05:00,114.53,114.63,114.49,114.59,32646.0,107.0044,107.0978,106.967,107.0604,32646.0
2018-08-24 10:10:00,114.59,114.62,114.53,114.55,25120.0,107.0604,107.0884,107.0044,107.023,25120.0
2018-08-24 10:15:00,114.56,114.64,114.52,114.53,43902.0,107.0324,107.1071,106.995,107.0044,43902.0
2018-08-24 10:20:00,114.54,114.61,114.54,114.58,24547.0,107.0137,107.0791,107.0137,107.0511,24547.0
2018-08-24 10:25:00,114.59,114.64,114.53,114.62,23325.0,107.0604,107.1071,107.0044,107.0884,23325.0
2018-08-24 10:30:00,114.62,114.69,114.62,114.69,24552.0,107.0884,107.1538,107.0884,107.1538,24552.0
2018-08-24 10:35:00,114.71,114.79,114.68,114.77,48111.0,107.1725,107.2473,107.1445,107.2286,48111.0
2018-08-24 10:40:00,114.77,114.78,114.7,114.75,21630.0,107.2286,107.2379,107.1632,107.2099,21630.0
2018-08-24 10:45:00,114.75,114.83,114.73,114.79,69993.0,107.2099,107.2846,107.1912,107.2473,69993.0
2018-08-24 10:50:00,114.78,114.78,114.69,114.71,16564.0,107.2379,107.2379,107.1538,107.1725,16564.0
2018-08-24 10:55:00,114.72,114.81,114.71,114.78,79979.0,107.1819,107.266,107.1725,107.2379,79979.0
2018-08-24 11:00:00,114.78,114.8,114.72,114.74,49878.0,107.2379,107.2566,107.1819,107.2006,49878.0
2018-08-24 11:05:00,114.73,114.79,114.72,114.77,29394.0,107.1912,107.2473,107.1819,107.2286,29394.0
2018-08-24 11:10:00,114.77,114.83,114.76,114.82,21967.0,107.2286,107.2846,107.2192,107.2753,21967.0
2018-08-24 11:15:00,114.82,114.86,114.8,114.86,24936.0,107.2753,107.3127,107.2566,107.3127,24936.0
2018-08-24 11:20:00,114.86,114.87,114.75,114.78,19385.0,107.3127,107.322,107.2099,107.2379,19385.0
2018-08-24 11:25:00,114.78,114.85,114.78,114.85,18941.0,107.2379,107.3033,107.2379,107.3033,18941.0
2018-08-24 11:30:00,114.85,114.91,114.83,114.9,15071.0,107.3033,107.3594,107.2846,107.35,15071.0
2018-08-24 11:35:00,114.9,114.95,114.86,114.87,66000.0,107.35,107.3968,107.3127,107.322,66000.0
2018-08-24 11:40:00,114.88,114.89,114.84,114.88,19236.0,107.3314,107.3407,107.294,107.3314,19236.0
2018-08-24 11:45:00,114.89,114.94,114.87,114.93,24080.0,107.3407,107.3874,107.322,107.3781,24080.0
2018-08-24 11:50:00,114.93,114.97,114.91,114.97,20259.0,107.3781,107.4154,107.3594,107.4154,20259.0
2018-08-24 11:55:00,114.97,115.02,114.95,115.01,19750.0,107.4154,107.4622,107.3968,107.4528,19750.0
2018-08-24 12:00:00,115.02,115.02,114.97,114.99,18893.0,107.4622,107.4622,107.4154,107.4341,18893.0
2018-08-24 12:05:00,115.0,115.0,114.91,114.97,13741.0,107.4435,107.4435,107.3594,107.4154,13741.0
2018-08-24 12:10:00,114.98,114.99,114.92,114.93,15396.0,107.4248,107.4341,107.3687,107.3781,15396.0
2018-08-24 12:15:00,114.94,114.96,114.9,114.94,45097.0,107.3874,107.4061,107.35,107.3874,45097.0
2018-08-24 12:20:00,114.94,114.97,114.9,114.96,11148.0,107.3874,107.4154,107.35,107.4061,11148.0
2018-08-24 12:25:00,114.95,114.97,114.93,114.97,17487.0,107.3968,107.4154,107.3781,107.4154,17487.0
2018-08-24 12:30:00,114.96,114.96,114.87,114.88,13053.0,107.4061,107.4061,107.322,107.3314,13053.0
2018-08-24 12:35:00,114.89,114.91,114.86,114.9,5735.0,107.3407,107.3594,107.3127,107.35,5735.0
2018-08-24 12:40:00,114.9,114.95,114.87,114.94,11117.0,107.35,107.3968,107.322,107.3874,11117.0
2018-08-24 12:45:00,114.94,114.98,114.94,114.97,15430.0,107.3874,107.4248,107.3874,107.4154,15430.0
2018-08-24 12:50:00,114.96,114.98,114.95,114.97,36498.0,107.4061,107.4248,107.3968,107.4154,36498.0
2018-08-24 12:55:00,114.97,114.99,114.95,114.98,15308.0,107.4154,107.4341,107.3968,107.4248,15308.0
2018-08-24 13:00:00,114.97,115.02,114.95,115.02,40408.0,107.4154,107.4622,107.3968,107.4622,40408.0
2018-08-24 13:05:00,115.02,115.03,114.93,114.93,39790.0,107.4622,107.4715,107.3781,107.3781,39790.0
2018-08-24 13:10:00,114.92,114.95,114.85,114.86,27947.0,107.3687,107.3968,107.3033,107.3127,27947.0
2018-08-24 13:15:00,114.87,114.9,114.86,114.9,12394.0,107.322,107.35,107.3127,107.35,12394.0
2018-08-24 13:20:00,114.9,114.92,114.87,114.89,22126.0,107.35,107.3687,107.322,107.3407,22126.0
2018-08-24 13:25:00,114.88,114.88,114.85,114.86,14814.0,107.3314,107.3314,107.3033,107.3127,14814.0
2018-08-24 13:30:00,114.85,114.85,114.78,114.82,26102.0,107.3033,107.3033,107.2379,107.2753,26102.0
2018-08-24 13:35:00,114.82,114.84,114.79,114.8,17785.0,107.2753,107.294,107.2473,107.2566,17785.0
2018-08-24 13:40:00,114.79,114.8,114.73,114.8,81653.0,107.2473,107.2566,107.1912,107.2566,81653.0
2018-08-24 13:45:00,114.8,114.86,114.79,114.86,14157.0,107.2566,107.3127,107.2473,107.3127,14157.0
2018-08-24 13:50:00,114.87,114.87,114.81,114.84,21486.0,107.322,107.322,107.266,107.294,21486.0
2018-08-24 13:55:00,114.85,114.91,114.84,114.9,65955.0,107.3033,107.3594,107.294,107.35,65955.0
2018-08-24 14:00:00,114.9,114.91,114.87,114.88,13631.0,107.35,107.3594,107.322,107.3314,13631.0
2018-08-24 14:05:00,114.89,114.96,114.89,114.96,12907.0,107.3407,107.4061,107.3407,107.4061,12907.0
2018-08-24 14:10:00,114.95,114.97,114.93,114.97,24908.0,107.3968,107.4154,107.3781,107.4154,24908.0
2018-08-24 14:15:00,114.97,114.97,114.93,114.93,18085.0,107.4154,107.4154,107.3781,107.3781,18085.0
2018-08-24 14:20:00,114.94,114.94,114.9,114.91,29486.0,107.3874,107.3874,107.35,107.3594,29486.0
2018-08-24 14:25:00,114.91,114.97,114.89,114.94,20616.0,107.3594,107.4154,107.3407,107.3874,20616.0
2018-08-24 14:30:00,114.94,114.95,114.89,114.93,29190.0,107.3874,107.3968,107.3407,107.3781,29190.0
2018-08-24 14:35:00,114.93,114.95,114.92,114.94,18577.0,107.3781,107.3968,107.3687,107.3874,18577.0
2018-08-24 14:40:00,114.94,114.99,114.94,114.98,23757.0,107.3874,107.4341,107.3874,107.4248,23757.0
2018-08-24 14:45:00,114.98,115.01,114.98,114.98,15410.0,107.4248,107.4528,107.4248,107.4248,15410.0
2018-08-24 14:50:00,114.98,114.98,114.95,114.97,13402.0,107.4248,107.4248,107.3968,107.4154,13402.0
2018-08-24 14:55:00,114.97,114.99,114.9,114.91,18007.0,107.4154,107.4341,107.35,107.3594,18007.0
2018-08-24 15:00:00,114.91,114.94,114.88,114.9,22770.0,107.3594,107.3874,107.3314,107.35,22770.0
2018-08-24 15:05:00,114.9,114.9,114.82,114.82,26895.0,107.35,107.35,107.2753,107.2753,26895.0
2018-08-24 15:10:00,114.83,114.88,114.82,114.87,32757.0,107.2846,107.3314,107.2753,107.322,32757.0
2018-08-24 15:15:00,114.87,114.91,114.87,114.89,21426.0,107.322,107.3594,107.322,107.3407,21426.0
2018-08-24 15:20:00,114.9,114.91,114.87,114.88,20968.0,107.35,107.3594,107.322,107.3314,20968.0
2018-08-24 15:25:00,114.89,114.9,114.84,114.88,30415.0,107.3407,107.35,107.294,107.3314,30415.0
2018-08-24 15:30:00,114.88,114.9,114.83,114.9,31176.0,107.3314,107.35,107.2846,107.35,31176.0
2018-08-24 15:35:00,114.91,114.91,114.85,114.89,41774.0,107.3594,107.3594,107.3033,107.3407,41774.0
2018-08-24 15:40:00,114.89,114.92,114.89,114.9,28612.0,107.3407,107.3687,107.3407,107.35,28612.0
2018-08-24 15:45:00,114.9,114.93,114.87,114.87,79948.0,107.35,107.3781,107.322,107.322,79948.0
2018-08-24 15:50:00,114.88,114.89,114.81,114.84,119087.0,107.3314,107.3407,107.266,107.294,119087.0
2018-08-24 15:55:00,114.84,114.86,114.8,114.84,448616.0,107.294,107.3127,107.2566,107.294,448616.0
2018-08-27 09:30:00,115.46,115.54,115.39,115.43,103093.0,107.8732,107.948,107.8078,107.8452,103093.0
2018-08-27 09:35:00,115.44,115.55,115.35,115.41,96733.0,107.8546,107.9573,107.7705,107.8265,96733.0
2018-08-27 09:40:00,115.41,115.58,115.38,115.49,91543.0,107.8265,107.9854,107.7985,107.9013,91543.0
2018-08-27 09:45:00,115.48,115.59,115.48,115.53,50593.0,107.8919,107.9947,107.8919,107.9386,50593.0
2018-08-27 09:50:00,115.54,115.61,115.51,115.6,44409.0,107.948,108.0134,107.92,108.004,44409.0
2018-08-27 09:55:00,115.6,115.69,115.58,115.68,41405.0,108.004,108.0881,107.9854,108.0788,41405.0
2018-08-27 10:00:00,115.68,115.74,115.65,115.7,68865.0,108.0788,108.1348,108.0508,108.0975,68865.0
2018-08-27 10:05:00,115.7,115.75,115.68,115.74,33847.0,108.0975,108.1442,108.0788,108.1348,33847.0
2018-08-27 10:10:00,115.74,115.81,115.74,115.78,24297.0,108.1348,108.2002,108.1348,108.1722,24297.0
2018-08-27 10:15:00,115.77,115.78,115.71,115.72,41665.0,108.1629,108.1722,108.1068,108.1162,41665.0
2018-08-27 10:20:00,115.71,115.74,115.67,115.74,38000.0,108.1068,108.1348,108.0694,108.1348,38000.0
2018-08-27 10:25:00,115.74,115.74,115.62,115.64,40519.0,108.1348,108.1348,108.0227,108.0414,40519.0
2018-08-27 10:30:00,115.63,115.63,115.57,115.63,44433.0,108.0321,108.0321,107.976,108.0321,44433.0
2018-08-27 10:35:00,115.63,115.64,115.52,115.53,37769.0,108.0321,108.0414,107.9293,107.9386,37769.0
2018-08-27 10:40:00,115.51,115.59,115.5,115.58,26031.0,107.92,107.9947,107.9106,107.9854,26031.0
2018-08-27 10:45:00,115.58,115.6,115.52,115.53,33056.0,107.9854,108.004,107.9293,107.9386,33056.0
2018-08-27 10:50:00,115.52,115.62,115.51,115.62,50712.0,107.9293,108.0227,107.92,108.0227,50712.0
2018-08-27 10:55:00,115.62,115.66,115.59,115.66,16637.0,108.0227,108.0601,107.9947,108.0601,16637.0
2018-08-27 11:00:00,115.66,115.69,115.61,115.61,26145.0,108.0601,108.0881,108.0134,108.0134,26145.0
2018-08-27 11:05:00,115.62,115.64,115.53,115.58,25677.0,108.0227,108.0414,107.9386,107.9854,25677.0
2018-08-27 11:10:00,115.59,115.62,115.55,115.62,18477.0,107.9947,108.0227,107.9573,108.0227,18477.0
2018-08-27 11:15:00,115.62,115.63,115.54,115.55,12325.0,108.0227,108.0321,107.948,107.9573,12325.0
2018-08-27 11:20:00,115.53,115.56,115.49,115.53,25785.0,107.9386,107.9667,107.9013,107.9386,25785.0
2018-08-27 11:25:00,115.52,115.6,115.47,115.56,27159.0,107.9293,108.004,107.8826,107.9667,27159.0
2018-08-27 11:30:00,115.54,115.59,115.53,115.55,12840.0,107.948,107.9947,107.9386,107.9573,12840.0
2018-08-27 11:35:00,115.55,115.56,115.41,115.41,24652.0,107.9573,107.9667,107.8265,107.8265,24652.0
2018-08-27 11:40:00,115.41,115.5,115.4,115.5,23702.0,107.8265,107.9106,107.8172,107.9106,23702.0
2018-08-27 11:45:00,115.49,115.57,115.47,115.57,77616.0,107.9013,107.976,107.8826,107.976,77616.0
2018-08-27 11:50:00,115.57,115.62,115.56,115.57,16498.0,107.976,108.0227,107.9667,107.976,16498.0
2018-08-27 11:55:00,115.56,115.65,115.54,115.65,26648.0,107.9667,108.0508,107.948,108.0508,26648.0
2018-08-27 12:00:00,115.65,115.65,115.59,115.6,20936.0,108.0508,108.0508,107.9947,108.004,20936.0
2018-08-27 12:05:00,115.61,115.63,115.58,115.63,12764.0,108.0134,108.0321,107.9854,108.0321,12764.0
2018-08-27 12:10:00,115.63,115.63,115.59,115.61,25100.0,108.0321,108.0321,107.9947,108.0134,25100.0
2018-08-27 12:15:00,115.61,115.65,115.61,115.62,9706.0,108.0134,108.0508,108.0134,108.0227,9706.0
2018-08-27 12:20:00,115.62,115.65,115.62,115.65,6991.0,108.0227,108.0508,108.0227,108.0508,6991.0
2018-08-27 12:25:00,115.65,115.65,115.59,115.6,8289.0,108.0508,108.0508,107.9947,108.004,8289.0
2018-08-27 12:30:00,115.61,115.64,115.6,115.61,12248.0,108.0134,108.0414,108.004,108.0134,12248.0
2018-08-27 12:35:00,115.6,115.66,115.6,115.63,8559.0,108.004,108.0601,108.004,108.0321,8559.0
2018-08-27 12:40:00,115.63,115.68,115.63,115.66,14984.0,108.0321,108.0788,108.0321,108.0601,14984.0
2018-08-27 12:45:00,115.65,115.66,115.63,115.66,14635.0,108.0508,108.0601,108.0321,108.0601,14635.0
2018-08-27 12:50:00,115.65,115.68,115.62,115.63,16337.0,108.0508,108.0788,108.0227,108.0321,16337.0
2018-08-27 12:55:00,115.63,115.69,115.61,115.68,11022.0,108.0321,108.0881,108.0134,108.0788,11022.0
2018-08-27 13:00:00,115.68,115.68,115.63,115.64,13411.0,108.0788,108.0788,108.0321,108.0414,13411.0
2018-08-27 13:05:00,115.64,115.64,115.55,115.57,41300.0,108.0414,108.0414,107.9573,107.976,41300.0
2018-08-27 13:10:00,115.57,115.61,115.55,115.61,18819.0,107.976,108.0134,107.9573,108.0134,18819.0
2018-08-27 13:15:00,115.61,115.63,115.59,115.61,26248.0,108.0134,108.0321,107.9947,108.0134,26248.0
2018-08-27 13:20:00,115.61,115.63,115.58,115.61,20308.0,108.0134,108.0321,107.9854,108.0134,20308.0
2018-08-27 13:25:00,115.6,115.61,115.56,115.56,11854.0,108.004,108.0134,107.9667,107.9667,11854.0
2018-08-27 13:30:00,115.57,115.6,115.57,115.58,16650.0,107.976,108.004,107.976,107.9854,16650.0
2018-08-27 13:35:00,115.58,115.62,115.57,115.61,72556.0,107.9854,108.0227,107.976,108.0134,72556.0
2018-08-27 13:40:00,115.61,115.62,115.59,115.61,8708.0,108.0134,108.0227,107.9947,108.0134,8708.0
2018-08-27 13:45:00,115.61,115.64,115.61,115.61,7016.0,108.0134,108.0414,108.0134,108.0134,7016.0
2018-08-27 13:50:00,115.61,115.63,115.58,115.62,29155.0,108.0134,108.0321,107.9854,108.0227,29155.0
2018-08-27 13:55:00,115.62,115.63,115.6,115.61,19648.0,108.0227,108.0321,108.004,108.0134,19648.0
2018-08-27 14:00:00,115.61,115.63,115.61,115.63,15695.0,108.0134,108.0321,108.0134,108.0321,15695.0
2018-08-27 14:05:00,115.63,115.64,115.59,115.61,29828.0,108.0321,108.0414,107.9947,108.0134,29828.0
2018-08-27 14:10:00,115.61,115.62,115.58,115.61,15850.0,108.0134,108.0227,107.9854,108.0134,15850.0
2018-08-27 14:15:00,115.61,115.63,115.56,115.56,12203.0,108.0134,108.0321,107.9667,107.9667,12203.0
2018-08-27 14:20:00,115.56,115.58,115.54,115.57,31137.0,107.9667,107.9854,107.948,107.976,31137.0
2018-08-27 14:25:00,115.56,115.57,115.53,115.57,26702.0,107.9667,107.976,107.9386,107.976,26702.0
2018-08-27 14:30:00,115.57,115.61,115.56,115.59,39724.0,107.976,108.0134,107.9667,107.9947,39724.0
2018-08-27 14:35:00,115.58,115.61,115.56,115.58,19092.0,107.9854,108.0134,107.9667,107.9854,19092.0
2018-08-27 14:40:00,115.58,115.62,115.57,115.6,14969.0,107.9854,108.0227,107.976,108.004,14969.0
2018-08-27 14:45:00,115.59,115.6,115.55,115.58,24367.0,107.9947,108.004,107.9573,107.9854,24367.0
2018-08-27 14:50:00,115.59,115.6,115.55,115.55,34688.0,107.9947,108.004,107.9573,107.9573,34688.0
2018-08-27 14:55:00,115.55,115.59,115.54,115.58,22632.0,107.9573,107.9947,107.948,107.9854,22632.0
2018-08-27 15:00:00,115.59,115.59,115.55,115.55,19300.0,107.9947,107.9947,107.9573,107.9573,19300.0
2018-08-27 15:05:00,115.54,115.56,115.52,115.53,19090.0,107.948,107.9667,107.9293,107.9386,19090.0
2018-08-27 15:10:00,115.53,115.53,115.48,115.51,24960.0,107.9386,107.9386,107.8919,107.92,24960.0
2018-08-27 15:15:00,115.5,115.5,115.43,115.44,33243.0,107.9106,107.9106,107.8452,107.8546,33243.0
2018-08-27 15:20:00,115.43,115.51,115.43,115.47,55087.0,107.8452,107.92,107.8452,107.8826,55087.0
2018-08-27 15:25:00,115.48,115.53,115.48,115.52,39794.0,107.8919,107.9386,107.8919,107.9293,39794.0
2018-08-27 15:30:00,115.52,115.56,115.51,115.53,37883.0,107.9293,107.9667,107.92,107.9386,37883.0
2018-08-27 15:35:00,115.53,115.55,115.52,115.54,45312.0,107.9386,107.9573,107.9293,107.948,45312.0
2018-08-27 15:40:00,115.53,115.58,115.52,115.58,46596.0,107.9386,107.9854,107.9293,107.9854,46596.0
2018-08-27 15:45:00,115.58,115.58,115.55,115.57,40695.0,107.9854,107.9854,107.9573,107.976,40695.0
2018-08-27 15:50:00,115.57,115.57,115.53,115.54,123071.0,107.976,107.976,107.9386,107.948,123071.0
2018-08-27 15:55:00,115.54,115.64,115.52,115.63,278872.0,107.948,108.0414,107.9293,108.0321,278872.0
2018-08-28 09:30:00,115.93,115.99,115.79,115.82,108718.0,108.3124,108.3684,108.1816,108.2096,108718.0
2018-08-28 09:35:00,115.83,115.98,115.83,115.96,94224.0,108.2189,108.3591,108.2189,108.3404,94224.0
2018-08-28 09:40:00,115.96,115.97,115.88,115.88,97118.0,108.3404,108.3497,108.2656,108.2656,97118.0
2018-08-28 09:45:00,115.89,115.9,115.67,115.67,107261.0,108.275,108.2843,108.0694,108.0694,107261.0
2018-08-28 09:50:00,115.67,115.73,115.64,115.72,87937.0,108.0694,108.1255,108.0414,108.1162,87937.0
2018-08-28 09:55:00,115.71,115.8,115.71,115.75,78413.0,108.1068,108.1909,108.1068,108.1442,78413.0
2018-08-28 10:00:00,115.75,115.81,115.73,115.74,50526.0,108.1442,108.2002,108.1255,108.1348,50526.0
2018-08-28 10:05:00,115.74,115.79,115.69,115.72,53269.0,108.1348,108.1816,108.0881,108.1162,53269.0
2018-08-28 10:10:00,115.71,115.73,115.67,115.71,48614.0,108.1068,108.1255,108.0694,108.1068,48614.0
2018-08-28 10:15:00,115.71,115.71,115.6,115.61,40731.0,108.1068,108.1068,108.004,108.0134,40731.0
2018-08-28 10:20:00,115.61,115.64,115.55,115.61,36073.0,108.0134,108.0414,107.9573,108.0134,36073.0
2018-08-28 10:25:00,115.6,115.65,115.59,115.62,25734.0,108.004,108.0508,107.9947,108.0227,25734.0
2018-08-28 10:30:00,115.61,115.61,115.55,115.58,30430.0,108.0134,108.0134,107.9573,107.9854,30430.0
2018-08-28 10:35:00,115.58,115.69,115.57,115.66,21800.0,107.9854,108.0881,107.976,108.0601,21800.0
2018-08-28 10:40:00,115.67,115.71,115.65,115.68,18257.0,108.0694,108.1068,108.0508,108.0788,18257.0
2018-08-28 10:45:00,115.69,115.72,115.59,115.6,33562.0,108.0881,108.1162,107.9947,108.004,33562.0
2018-08-28 10:50:00,115.61,115.72,115.6,115.68,45043.0,108.0134,108.1162,108.004,108.0788,45043.0
2018-08-28 10:55:00,115.67,115.73,115.66,115.69,47485.0,108.0694,108.1255,108.0601,108.0881,47485.0
2018-08-28 11:00:00,115.69,115.69,115.64,115.67,28272.0,108.0881,108.0881,108.0414,108.0694,28272.0
2018-08-28 11:05:00,115.67,115.7,115.65,115.68,18142.0,108.0694,108.0975,108.0508,108.0788,18142.0
2018-08-28 11:10:00,115.67,115.77,115.66,115.73,33769.0,108.0694,108.1629,108.0601,108.1255,33769.0
2018-08-28 11:15:00,115.73,115.75,115.69,115.69,10779.0,108.1255,108.1442,108.0881,108.0881,10779.0
2018-08-28 11:20:00,115.7,115.77,115.69,115.76,15501.0,108.0975,108.1629,108.0881,108.1535,15501.0
2018-08-28 11:25:00,115.75,115.78,115.72,115.77,10300.0,108.1442,108.1722,108.1162,108.1629,10300.0
2018-08-28 11:30:00,115.77,115.77,115.65,115.66,21993.0,108.1629,108.1629,108.0508,108.0601,21993.0
2018-08-28 11:35:00,115.66,115.67,115.59,115.61,18276.0,108.0601,108.0694,107.9947,108.0134,18276.0
2018-08-28 11:40:00,115.61,115.62,115.56,115.6,16394.0,108.0134,108.0227,107.9667,108.004,16394.0
2018-08-28 11:45:00,115.6,115.67,115.6,115.62,15793.0,108.004,108.0694,108.004,108.0227,15793.0
2018-08-28 11:50:00,115.62,115.63,115.53,115.55,27117.0,108.0227,108.0321,107.9386,107.9573,27117.0
2018-08-28 11:55:00,115.56,115.56,115.46,115.47,25451.0,107.9667,107.9667,107.8732,107.8826,25451.0
2018-08-28 12:00:00,115.46,115.53,115.45,115.5,20037.0,107.8732,107.9386,107.8639,107.9106,20037.0
2018-08-28 12:05:00,115.54,115.59,115.52,115.57,34170.0,107.948,107.9947,107.9293,107.976,34170.0
2018-08-28 12:10:00,115.57,115.62,115.55,115.6,14660.0,107.976,108.0227,107.9573,108.004,14660.0
2018-08-28 12:15:00,115.61,115.66,115.59,115.65,15700.0,108.0134,108.0601,107.9947,108.0508,15700.0
2018-08-28 12:20:00,115.66,115.68,115.62,115.68,11635.0,108.0601,108.0788,108.0227,108.0788,11635.0
2018-08-28 12:25:00,115.67,115.68,115.64,115.65,12268.0,108.0694,108.0788,108.0414,108.0508,12268.0
2018-08-28 12:30:00,115.65,115.71,115.65,115.7,16132.0,108.0508,108.1068,108.0508,108.0975,16132.0
2018-08-28 12:35:00,115.69,115.71,115.67,115.68,15288.0,108.0881,108.1068,108.0694,108.0788,15288.0
2018-08-28 12:40:00,115.66,115.67,115.64,115.66,10128.0,108.0601,108.0694,108.0414,108.0601,10128.0
2018-08-28 12:45:00,115.66,115.7,115.65,115.7,11813.0,108.0601,108.0975,108.0508,108.0975,11813.0
2018-08-28 12:50:00,115.7,115.72,115.66,115.66,5706.0,108.0975,108.1162,108.0601,108.0601,5706.0
2018-08-28 12:55:00,115.65,115.68,115.64,115.68,9020.0,108.0508,108.0788,108.0414,108.0788,9020.0
2018-08-28 13:00:00,115.69,115.7,115.64,115.7,11360.0,108.0881,108.0975,108.0414,108.0975,11360.0
2018-08-28 13:05:00,115.71,115.71,115.67,115.69,8048.0,108.1068,108.1068,108.0694,108.0881,8048.0
2018-08-28 13:10:00,115.69,115.72,115.68,115.71,7293.0,108.0881,108.1162,108.0788,108.1068,7293.0
2018-08-28 13:15:00,115.72,115.78,115.71,115.77,14214.0,108.1162,108.1722,108.1068,108.1629,14214.0
2018-08-28 13:20:00,115.76,115.77,115.72,115.73,55974.0,108.1535,108.1629,108.1162,108.1255,55974.0
2018-08-28 13:25:00,115.74,115.75,115.63,115.67,30338.0,108.1348,108.1442,108.0321,108.0694,30338.0
2018-08-28 13:30:00,115.67,115.69,115.63,115.69,8362.0,108.0694,108.0881,108.0321,108.0881,8362.0
2018-08-28 13:35:00,115.69,115.77,115.69,115.77,9075.0,108.0881,108.1629,108.0881,108.1629,9075.0
2018-08-28 13:40:00,115.77,115.78,115.76,115.77,11949.0,108.1629,108.1722,108.1535,108.1629,11949.0
2018-08-28 13:45:00,115.76,115.78,115.75,115.77,25945.0,108.1535,108.1722,108.1442,108.1629,25945.0
2018-08-28 13:50:00,115.78,115.82,115.78,115.78,38503.0,108.1722,108.2096,108.1722,108.1722,38503.0
2018-08-28 13:55:00,115.78,115.82,115.78,115.81,16404.0,108.1722,108.2096,108.1722,108.2002,16404.0
2018-08-28 14:00:00,115.8,115.84,115.8,115.84,11964.0,108.1909,108.2283,108.1909,108.2283,11964.0
2018-08-28 14:05:00,115.84,115.89,115.83,115.88,14728.0,108.2283,108.275,108.2189,108.2656,14728.0
2018-08-28 14:10:00,115.89,115.91,115.87,115.91,14108.0,108.275,108.2937,108.2563,108.2937,14108.0
2018-08-28 14:15:00,115.9,115.95,115.9,115.91,23994.0,108.2843,108.331,108.2843,108.2937,23994.0
2018-08-28 14:20:00,115.91,115.91,115.86,115.89,16841.0,108.2937,108.2937,108.247,108.275,16841.0
2018-08-28 14:25:00,115.9,115.94,115.89,115.94,15551.0,108.2843,108.3217,108.275,108.3217,15551.0
2018-08-28 14:30:00,115.94,115.96,115.92,115.95,20928.0,108.3217,108.3404,108.303,108.331,20928.0
2018-08-28 14:35:00,115.95,115.95,115.84,115.86,57958.0,108.331,108.331,108.2283,108.247,57958.0
2018-08-28 14:40:00,115.85,115.92,115.85,115.91,25290.0,108.2376,108.303,108.2376,108.2937,25290.0
2018-08-28 14:45:00,115.91,115.94,115.89,115.91,25407.0,108.2937,108.3217,108.275,108.2937,25407.0
2018-08-28 14:50:00,115.92,115.94,115.9,115.91,26813.0,108.303,108.3217,108.2843,108.2937,26813.0
2018-08-28 14:55:00,115.9,115.93,115.89,115.91,18912.0,108.2843,108.3124,108.275,108.2937,18912.0
2018-08-28 15:00:00,115.91,115.91,115.85,115.88,25026.0,108.2937,108.2937,108.2376,108.2656,25026.0
2018-08-28 15:05:00,115.87,115.94,115.87,115.91,29965.0,108.2563,108.3217,108.2563,108.2937,29965.0
2018-08-28 15:10:00,115.92,115.97,115.91,115.97,23620.0,108.303,108.3497,108.2937,108.3497,23620.0
2018-08-28 15:15:00,115.97,116.01,115.95,115.95,46733.0,108.3497,108.3871,108.331,108.331,46733.0
2018-08-28 15:20:00,115.95,115.95,115.87,115.89,44289.0,108.331,108.331,108.2563,108.275,44289.0
2018-08-28 15:25:00,115.9,115.93,115.9,115.93,20984.0,108.2843,108.3124,108.2843,108.3124,20984.0
2018-08-28 15:30:00,115.92,115.96,115.91,115.96,27898.0,108.303,108.3404,108.2937,108.3404,27898.0
2018-08-28 15:35:00,115.96,115.98,115.93,115.93,56981.0,108.3404,108.3591,108.3124,108.3124,56981.0
2018-08-28 15:40:00,115.93,115.93,115.81,115.82,96257.0,108.3124,108.3124,108.2002,108.2096,96257.0
2018-08-28 15:45:00,115.83,115.84,115.76,115.79,146772.0,108.2189,108.2283,108.1535,108.1816,146772.0
2018-08-28 15:50:00,115.78,115.79,115.73,115.77,252696.0,108.1722,108.1816,108.1255,108.1629,252696.0
2018-08-28 15:55:00,115.77,115.86,115.76,115.86,519538.0,108.1629,108.247,108.1535,108.247,519538.0
2018-08-29 09:30:00,116.17,116.3,115.93,116.02,105601.0,108.5366,108.658,108.3124,108.3964,105601.0
2018-08-29 09:35:00,116.02,116.09,115.96,115.99,77235.0,108.3964,108.4618,108.3404,108.3684,77235.0
2018-08-29 09:40:00,115.99,116.06,115.95,116.04,80489.0,108.3684,108.4338,108.331,108.4151,80489.0
2018-08-29 09:45:00,116.08,116.11,115.96,116.05,79353.0,108.4525,108.4805,108.3404,108.4245,79353.0
2018-08-29 09:50:00,116.06,116.16,116.03,116.12,43226.0,108.4338,108.5272,108.4058,108.4899,43226.0
2018-08-29 09:55:00,116.13,116.17,116.06,116.11,42092.0,108.4992,108.5366,108.4338,108.4805,42092.0
2018-08-29 10:00:00,116.09,116.12,115.98,116.0,26665.0,108.4618,108.4899,108.3591,108.3778,26665.0
2018-08-29 10:05:00,116.04,116.11,116.01,116.09,28189.0,108.4151,108.4805,108.3871,108.4618,28189.0
2018-08-29 10:10:00,116.09,116.1,116.02,116.06,37723.0,108.4618,108.4712,108.3964,108.4338,37723.0
2018-08-29 10:15:00,116.07,116.08,116.0,116.03,26876.0,108.4432,108.4525,108.3778,108.4058,26876.0
2018-08-29 10:20:00,116.03,116.14,116.02,116.13,35405.0,108.4058,108.5086,108.3964,108.4992,35405.0
2018-08-29 10:25:00,116.13,116.24,116.11,116.24,59933.0,108.4992,108.602,108.4805,108.602,59933.0
2018-08-29 10:30:00,116.24,116.3,116.24,116.3,38377.0,108.602,108.658,108.602,108.658,38377.0
2018-08-29 10:35:00,116.31,116.35,116.27,116.34,36752.0,108.6674,108.7048,108.63,108.6954,36752.0
2018-08-29 10:40:00,116.36,116.41,116.33,116.39,58136.0,108.7141,108.7608,108.6861,108.7421,58136.0
2018-08-29 10:45:00,116.39,116.46,116.39,116.46,30892.0,108.7421,108.8075,108.7421,108.8075,30892.0
2018-08-29 10:50:00,116.45,116.52,116.45,116.51,73143.0,108.7982,108.8636,108.7982,108.8542,73143.0
2018-08-29 10:55:00,116.51,116.51,116.44,116.47,180958.0,108.8542,108.8542,108.7888,108.8169,180958.0
2018-08-29 11:00:00,116.46,116.5,116.45,116.46,32553.0,108.8075,108.8449,108.7982,108.8075,32553.0
2018-08-29 11:05:00,116.46,116.54,116.45,116.53,21258.0,108.8075,108.8823,108.7982,108.8729,21258.0
2018-08-29 11:10:00,116.55,116.6,116.53,116.58,28372.0,108.8916,108.9383,108.8729,108.9196,28372.0
2018-08-29 11:15:00,116.57,116.65,116.55,116.61,65448.0,108.9103,108.985,108.8916,108.9477,65448.0
2018-08-29 11:20:00,116.62,116.69,116.62,116.69,31619.0,108.957,109.0224,108.957,109.0224,31619.0
2018-08-29 11:25:00,116.69,116.76,116.64,116.72,34664.0,109.0224,109.0878,108.9757,109.0504,34664.0
2018-08-29 11:30:00,116.72,116.8,116.71,116.74,44343.0,109.0504,109.1252,109.0411,109.0691,44343.0
2018-08-29 11:35:00,116.73,116.73,116.66,116.67,28090.0,109.0598,109.0598,108.9944,109.0037,28090.0
2018-08-29 11:40:00,116.67,116.69,116.62,116.63,18667.0,109.0037,109.0224,108.957,108.9664,18667.0
2018-08-29 11:45:00,116.63,116.66,116.61,116.65,76290.0,108.9664,108.9944,108.9477,108.985,76290.0
2018-08-29 11:50:00,116.64,116.71,116.64,116.69,29582.0,108.9757,109.0411,108.9757,109.0224,29582.0
2018-08-29 11:55:00,116.71,116.76,116.69,116.76,118677.0,109.0411,109.0878,109.0224,109.0878,118677.0
2018-08-29 12:00:00,116.76,116.78,116.69,116.7,38790.0,109.0878,109.1065,109.0224,109.0318,38790.0
2018-08-29 12:05:00,116.69,116.91,116.69,116.89,4509032.0,109.0224,109.228,109.0224,109.2093,4509032.0
2018-08-29 12:10:00,116.89,116.98,116.88,116.98,83005.0,109.2093,109.2934,109.1999,109.2934,83005.0
2018-08-29 12:15:00,116.98,117.0,116.94,116.98,35242.0,109.2934,109.3121,109.256,109.2934,35242.0
2018-08-29 12:20:00,116.98,117.0,116.94,116.94,25868.0,109.2934,109.3121,109.256,109.256,25868.0
2018-08-29 12:25:00,116.94,117.02,116.93,117.0,16839.0,109.256,109.3307,109.2467,109.3121,16839.0
2018-08-29 12:30:00,117.01,117.06,116.99,117.01,25052.0,109.3214,109.3681,109.3027,109.3214,25052.0
2018-08-29 12:35:00,117.0,117.05,116.98,116.98,13692.0,109.3121,109.3588,109.2934,109.2934,13692.0
2018-08-29 12:40:00,116.98,117.01,116.96,116.98,26812.0,109.2934,109.3214,109.2747,109.2934,26812.0
2018-08-29 12:45:00,116.98,117.09,116.98,117.08,33109.0,109.2934,109.3961,109.2934,109.3868,33109.0
2018-08-29 12:50:00,117.09,117.11,117.06,117.07,21368.0,109.3961,109.4148,109.3681,109.3775,21368.0
2018-08-29 12:55:00,117.08,117.1,117.04,117.07,15988.0,109.3868,109.4055,109.3494,109.3775,15988.0
2018-08-29 13:00:00,117.08,117.1,117.04,117.04,34473.0,109.3868,109.4055,109.3494,109.3494,34473.0
2018-08-29 13:05:00,117.04,117.06,117.0,117.01,14380.0,109.3494,109.3681,109.3121,109.3214,14380.0
2018-08-29 13:10:00,117.02,117.08,117.01,117.08,9123.0,109.3307,109.3868,109.3214,109.3868,9123.0
2018-08-29 13:15:00,117.08,117.08,116.98,116.99,22493.0,109.3868,109.3868,109.2934,109.3027,22493.0
2018-08-29 13:20:00,116.99,116.99,116.9,116.92,16087.0,109.3027,109.3027,109.2186,109.2373,16087.0
2018-08-29 13:25:00,116.92,116.96,116.92,116.95,17704.0,109.2373,109.2747,109.2373,109.2653,17704.0
2018-08-29 13:30:00,116.95,116.97,116.92,116.95,13253.0,109.2653,109.284,109.2373,109.2653,13253.0
2018-08-29 13:35:00,116.96,116.99,116.95,116.98,12086.0,109.2747,109.3027,109.2653,109.2934,12086.0
2018-08-29 13:40:00,116.98,117.02,116.97,116.99,11840.0,109.2934,109.3307,109.284,109.3027,11840.0
2018-08-29 13:45:00,117.0,117.01,116.95,116.98,15797.0,109.3121,109.3214,109.2653,109.2934,15797.0
2018-08-29 13:50:00,116.98,117.03,116.97,117.02,44024.0,109.2934,109.3401,109.284,109.3307,44024.0
2018-08-29 13:55:00,117.02,117.05,117.01,117.03,20442.0,109.3307,109.3588,109.3214,109.3401,20442.0
2018-08-29 14:00:00,117.02,117.12,117.02,117.12,40210.0,109.3307,109.4242,109.3307,109.4242,40210.0
2018-08-29 14:05:00,117.11,117.12,117.05,117.11,27543.0,109.4148,109.4242,109.3588,109.4148,27543.0
2018-08-29 14:10:00,117.12,117.13,117.07,117.11,26912.0,109.4242,109.4335,109.3775,109.4148,26912.0
2018-08-29 14:15:00,117.12,117.14,117.09,117.12,18502.0,109.4242,109.4429,109.3961,109.4242,18502.0
2018-08-29 14:20:00,117.12,117.14,117.1,117.12,19343.0,109.4242,109.4429,109.4055,109.4242,19343.0
2018-08-29 14:25:00,117.12,117.12,117.01,117.03,24210.0,109.4242,109.4242,109.3214,109.3401,24210.0
2018-08-29 14:30:00,117.03,117.03,116.98,117.03,31119.0,109.3401,109.3401,109.2934,109.3401,31119.0
2018-08-29 14:35:00,117.03,117.08,117.02,117.05,29128.0,109.3401,109.3868,109.3307,109.3588,29128.0
2018-08-29 14:40:00,117.04,117.04,116.97,116.98,42192.0,109.3494,109.3494,109.284,109.2934,42192.0
2018-08-29 14:45:00,116.98,117.01,116.97,116.99,17985.0,109.2934,109.3214,109.284,109.3027,17985.0
2018-08-29 14:50:00,117.0,117.04,116.97,117.04,18225.0,109.3121,109.3494,109.284,109.3494,18225.0
2018-08-29 14:55:00,117.04,117.04,116.98,117.01,34794.0,109.3494,109.3494,109.2934,109.3214,34794.0
2018-08-29 15:00:00,117.02,117.09,117.02,117.08,82993.0,109.3307,109.3961,109.3307,109.3868,82993.0
2018-08-29 15:05:00,117.09,117.11,117.06,117.1,59737.0,109.3961,109.4148,109.3681,109.4055,59737.0
2018-08-29 15:10:00,117.1,117.17,117.09,117.16,46105.0,109.4055,109.4709,109.3961,109.4615,46105.0
2018-08-29 15:15:00,117.17,117.18,117.13,117.17,32129.0,109.4709,109.4802,109.4335,109.4709,32129.0
2018-08-29 15:20:00,117.17,117.19,117.13,117.14,67196.0,109.4709,109.4896,109.4335,109.4429,67196.0
2018-08-29 15:25:00,117.14,117.18,117.11,117.15,19181.0,109.4429,109.4802,109.4148,109.4522,19181.0
2018-08-29 15:30:00,117.15,117.15,117.11,117.13,56484.0,109.4522,109.4522,109.4148,109.4335,56484.0
2018-08-29 15:35:00,117.13,117.19,117.12,117.18,67965.0,109.4335,109.4896,109.4242,109.4802,67965.0
2018-08-29 15:40:00,117.18,117.2,117.13,117.17,53447.0,109.4802,109.4989,109.4335,109.4709,53447.0
2018-08-29 15:45:00,117.16,117.23,117.15,117.22,135279.0,109.4615,109.5269,109.4522,109.5176,135279.0
2018-08-29 15:50:00,117.23,117.24,117.16,117.18,93868.0,109.5269,109.5363,109.4615,109.4802,93868.0
2018-08-29 15:55:00,117.19,117.2,117.15,117.17,239543.0,109.4896,109.4989,109.4522,109.4709,239543.0
2018-08-30 09:30:00,116.97,117.06,116.83,116.91,95302.0,109.284,109.3681,109.1532,109.228,95302.0
2018-08-30 09:35:00,116.91,116.96,116.59,116.65,88972.0,109.228,109.2747,108.929,108.985,88972.0
2018-08-30 09:40:00,116.65,116.73,116.59,116.7,85919.0,108.985,109.0598,108.929,109.0318,85919.0
2018-08-30 09:45:00,116.71,116.81,116.68,116.68,82770.0,109.0411,109.1345,109.0131,109.0131,82770.0
2018-08-30 09:50:00,116.68,116.74,116.63,116.68,60357.0,109.0131,109.0691,108.9664,109.0131,60357.0
2018-08-30 09:55:00,116.68,116.71,116.56,116.59,43527.0,109.0131,109.0411,108.901,108.929,43527.0
2018-08-30 10:00:00,116.58,116.74,116.57,116.68,82088.0,108.9196,109.0691,108.9103,109.0131,82088.0
2018-08-30 10:05:00,116.68,116.76,116.64,116.68,39111.0,109.0131,109.0878,108.9757,109.0131,39111.0
2018-08-30 10:10:00,116.68,116.7,116.58,116.7,46937.0,109.0131,109.0318,108.9196,109.0318,46937.0
2018-08-30 10:15:00,116.7,116.82,116.68,116.81,32997.0,109.0318,109.1439,109.0131,109.1345,32997.0
2018-08-30 10:20:00,116.81,116.85,116.74,116.79,45629.0,109.1345,109.1719,109.0691,109.1158,45629.0
2018-08-30 10:25:00,116.78,116.86,116.78,116.85,29644.0,109.1065,109.1813,109.1065,109.1719,29644.0
2018-08-30 10:30:00,116.85,117.04,116.8,117.04,32542.0,109.1719,109.3494,109.1252,109.3494,32542.0
2018-08-30 10:35:00,117.04,117.1,116.98,117.0,35789.0,109.3494,109.4055,109.2934,109.3121,35789.0
2018-08-30 10:40:00,117.0,117.07,116.99,117.03,25953.0,109.3121,109.3775,109.3027,109.3401,25953.0
2018-08-30 10:45:00,117.03,117.16,117.01,117.11,38755.0,109.3401,109.4615,109.3214,109.4148,38755.0
2018-08-30 10:50:00,117.11,117.14,117.07,117.13,18391.0,109.4148,109.4429,109.3775,109.4335,18391.0
2018-08-30 10:55:00,117.13,117.16,117.0,117.02,57982.0,109.4335,109.4615,109.3121,109.3307,57982.0
2018-08-30 11:00:00,117.03,117.15,117.03,117.13,52192.0,109.3401,109.4522,109.3401,109.4335,52192.0
2018-08-30 11:05:00,117.11,117.11,116.9,116.91,68971.0,109.4148,109.4148,109.2186,109.228,68971.0
2018-08-30 11:10:00,116.91,116.97,116.84,116.87,98459.0,109.228,109.284,109.1626,109.1906,98459.0
2018-08-30 11:15:00,116.87,116.96,116.87,116.88,62908.0,109.1906,109.2747,109.1906,109.1999,62908.0
2018-08-30 11:20:00,116.89,116.9,116.77,116.77,63837.0,109.2093,109.2186,109.0972,109.0972,63837.0
2018-08-30 11:25:00,116.77,116.79,116.69,116.78,69715.0,109.0972,109.1158,109.0224,109.1065,69715.0
2018-08-30 11:30:00,116.77,116.84,116.75,116.78,70826.0,109.0972,109.1626,109.0785,109.1065,70826.0
2018-08-30 11:35:00,116.79,116.81,116.73,116.78,46213.0,109.1158,109.1345,109.0598,109.1065,46213.0
2018-08-30 11:40:00,116.78,116.86,116.72,116.81,53481.0,109.1065,109.1813,109.0504,109.1345,53481.0
2018-08-30 11:45:00,116.82,116.86,116.79,116.82,33397.0,109.1439,109.1813,109.1158,109.1439,33397.0
2018-08-30 11:50:00,116.82,116.86,116.8,116.81,22221.0,109.1439,109.1813,109.1252,109.1345,22221.0
2018-08-30 11:55:00,116.81,116.84,116.79,116.8,28423.0,109.1345,109.1626,109.1158,109.1252,28423.0
2018-08-30 12:00:00,116.79,116.84,116.78,116.79,22629.0,109.1158,109.1626,109.1065,109.1158,22629.0
2018-08-30 12:05:00,116.78,116.81,116.75,116.77,16331.0,109.1065,109.1345,109.0785,109.0972,16331.0
2018-08-30 12:10:00,116.76,116.86,116.75,116.82,36092.0,109.0878,109.1813,109.0785,109.1439,36092.0
2018-08-30 12:15:00,116.82,116.9,116.81,116.86,17295.0,109.1439,109.2186,109.1345,109.1813,17295.0
2018-08-30 12:20:00,116.86,116.91,116.86,116.88,22686.0,109.1813,109.228,109.1813,109.1999,22686.0
2018-08-30 12:25:00,116.88,116.92,116.86,116.9,20261.0,109.1999,109.2373,109.1813,109.2186,20261.0
2018-08-30 12:30:00,116.9,116.96,116.88,116.94,30706.0,109.2186,109.2747,109.1999,109.256,30706.0
2018-08-30 12:35:00,116.94,116.95,116.89,116.9,23515.0,109.256,109.2653,109.2093,109.2186,23515.0
2018-08-30 12:40:00,116.9,116.95,116.9,116.92,35266.0,109.2186,109.2653,109.2186,109.2373,35266.0
2018-08-30 12:45:00,116.93,116.95,116.88,116.92,17953.0,109.2467,109.2653,109.1999,109.2373,17953.0
2018-08-30 12:50:00,116.92,117.0,116.92,116.99,51735.0,109.2373,109.3121,109.2373,109.3027,51735.0
2018-08-30 12:55:00,116.99,117.03,116.99,117.02,16918.0,109.3027,109.3401,109.3027,109.3307,16918.0
2018-08-30 13:00:00,117.03,117.04,117.0,117.02,17804.0,109.3401,109.3494,109.3121,109.3307,17804.0
2018-08-30 13:05:00,117.02,117.05,116.95,116.96,21535.0,109.3307,109.3588,109.2653,109.2747,21535.0
2018-08-30 13:10:00,116.96,116.99,116.94,116.95,20856.0,109.2747,109.3027,109.256,109.2653,20856.0
2018-08-30 13:15:00,116.97,117.05,116.97,117.05,16841.0,109.284,109.3588,109.284,109.3588,16841.0
2018-08-30 13:20:00,117.05,117.07,117.01,117.01,18438.0,109.3588,109.3775,109.3214,109.3214,18438.0
2018-08-30 13:25:00,117.01,117.08,117.0,117.07,17216.0,109.3214,109.3868,109.3121,109.3775,17216.0
2018-08-30 13:30:00,117.08,117.08,117.0,117.01,14882.0,109.3868,109.3868,109.3121,109.3214,14882.0
2018-08-30 13:35:00,117.01,117.01,116.93,117.0,37341.0,109.3214,109.3214,109.2467,109.3121,37341.0
2018-08-30 13:40:00,116.99,116.99,116.9,116.93,24330.0,109.3027,109.3027,109.2186,109.2467,24330.0
2018-08-30 13:45:00,116.94,116.95,116.89,116.9,48089.0,109.256,109.2653,109.2093,109.2186,48089.0
2018-08-30 13:50:00,116.89,116.96,116.89,116.9,17517.0,109.2093,109.2747,109.2093,109.2186,17517.0
2018-08-30 13:55:00,116.91,116.95,116.9,116.94,27258.0,109.228,109.2653,109.2186,109.256,27258.0
2018-08-30 14:00:00,116.95,116.98,116.92,116.98,16440.0,109.2653,109.2934,109.2373,109.2934,16440.0
2018-08-30 14:05:00,116.97,116.99,116.85,116.85,45732.0,109.284,109.3027,109.1719,109.1719,45732.0
2018-08-30 14:10:00,116.86,116.89,116.85,116.88,20321.0,109.1813,109.2093,109.1719,109.1999,20321.0
2018-08-30 14:15:00,116.89,116.91,116.52,116.53,215937.0,109.2093,109.228,108.8636,108.8729,215937.0
2018-08-30 14:20:00,116.54,116.6,116.33,116.46,69735.0,108.8823,108.9383,108.6861,108.8075,69735.0
2018-08-30 14:25:00,116.46,116.57,116.44,116.49,65343.0,108.8075,108.9103,108.7888,108.8356,65343.0
2018-08-30 14:30:00,116.48,116.6,116.48,116.58,26283.0,108.8262,108.9383,108.8262,108.9196,26283.0
2018-08-30 14:35:00,116.57,116.65,116.56,116.6,44796.0,108.9103,108.985,108.901,108.9383,44796.0
2018-08-30 14:40:00,116.6,116.6,116.44,116.46,73798.0,108.9383,108.9383,108.7888,108.8075,73798.0
2018-08-30 14:45:00,116.45,116.55,116.41,116.46,60973.0,108.7982,108.8916,108.7608,108.8075,60973.0
2018-08-30 14:50:00,116.48,116.48,116.35,116.39,33472.0,108.8262,108.8262,108.7048,108.7421,33472.0
2018-08-30 14:55:00,116.39,116.41,116.31,116.31,54207.0,108.7421,108.7608,108.6674,108.6674,54207.0
2018-08-30 15:00:00,116.31,116.31,116.09,116.18,71985.0,108.6674,108.6674,108.4618,108.5459,71985.0
2018-08-30 15:05:00,116.18,116.28,116.16,116.24,49265.0,108.5459,108.6394,108.5272,108.602,49265.0
2018-08-30 15:10:00,116.24,116.31,116.21,116.24,43548.0,108.602,108.6674,108.574,108.602,43548.0
2018-08-30 15:15:00,116.23,116.35,116.17,116.33,45272.0,108.5926,108.7048,108.5366,108.6861,45272.0
2018-08-30 15:20:00,116.34,116.38,116.26,116.34,53811.0,108.6954,108.7328,108.6207,108.6954,53811.0
2018-08-30 15:25:00,116.33,116.42,116.33,116.4,25160.0,108.6861,108.7702,108.6861,108.7515,25160.0
2018-08-30 15:30:00,116.41,116.45,116.39,116.41,50834.0,108.7608,108.7982,108.7421,108.7608,50834.0
2018-08-30 15:35:00,116.42,116.44,116.35,116.41,45088.0,108.7702,108.7888,108.7048,108.7608,45088.0
2018-08-30 15:40:00,116.41,116.46,116.35,116.41,39902.0,108.7608,108.8075,108.7048,108.7608,39902.0
2018-08-30 15:45:00,116.4,116.47,116.39,116.41,65833.0,108.7515,108.8169,108.7421,108.7608,65833.0
2018-08-30 15:50:00,116.4,116.47,116.38,116.46,112969.0,108.7515,108.8169,108.7328,108.8075,112969.0
2018-08-30 15:55:00,116.45,116.52,116.43,116.48,350615.0,108.7982,108.8636,108.7795,108.8262,350615.0
2018-08-31 09:30:00,116.41,116.74,116.41,116.68,54628.0,108.7608,109.0691,108.7608,109.0131,54628.0
2018-08-31 09:35:00,116.7,116.9,116.66,116.88,43090.0,109.0318,109.2186,108.9944,109.1999,43090.0
2018-08-31 09:40:00,116.88,117.0,116.84,116.96,84980.0,109.1999,109.3121,109.1626,109.2747,84980.0
2018-08-31 09:45:00,116.95,117.01,116.89,116.98,57707.0,109.2653,109.3214,109.2093,109.2934,57707.0
2018-08-31 09:50:00,116.99,117.04,116.95,116.98,31141.0,109.3027,109.3494,109.2653,109.2934,31141.0
2018-08-31 09:55:00,116.98,117.0,116.89,116.93,32711.0,109.2934,109.3121,109.2093,109.2467,32711.0
2018-08-31 10:00:00,116.93,117.02,116.93,117.01,38255.0,109.2467,109.3307,109.2467,109.3214,38255.0
2018-08-31 10:05:00,117.02,117.13,117.01,117.04,27710.0,109.3307,109.4335,109.3214,109.3494,27710.0
2018-08-31 10:10:00,117.04,117.15,117.04,117.15,33141.0,109.3494,109.4522,109.3494,109.4522,33141.0
2018-08-31 10:15:00,117.15,117.18,117.11,117.14,21691.0,109.4522,109.4802,109.4148,109.4429,21691.0
2018-08-31 10:20:00,117.14,117.18,117.12,117.15,19157.0,109.4429,109.4802,109.4242,109.4522,19157.0
2018-08-31 10:25:00,117.15,117.16,116.99,117.04,90897.0,109.4522,109.4615,109.3027,109.3494,90897.0
2018-08-31 10:30:00,117.05,117.09,117.01,117.03,57018.0,109.3588,109.3961,109.3214,109.3401,57018.0
2018-08-31 10:35:00,117.03,117.09,117.03,117.09,23974.0,109.3401,109.3961,109.3401,109.3961,23974.0
2018-08-31 10:40:00,117.08,117.14,117.06,117.07,32960.0,109.3868,109.4429,109.3681,109.3775,32960.0
2018-08-31 10:45:00,117.06,117.11,117.04,117.08,24400.0,109.3681,109.4148,109.3494,109.3868,24400.0
2018-08-31 10:50:00,117.08,117.08,117.02,117.06,21894.0,109.3868,109.3868,109.3307,109.3681,21894.0
2018-08-31 10:55:00,117.07,117.09,117.05,117.09,32742.0,109.3775,109.3961,109.3588,109.3961,32742.0
2018-08-31 11:00:00,117.09,117.17,117.09,117.17,19755.0,109.3961,109.4709,109.3961,109.4709,19755.0
2018-08-31 11:05:00,117.16,117.16,117.01,117.01,43317.0,109.4615,109.4615,109.3214,109.3214,43317.0
2018-08-31 11:10:00,117.0,117.05,116.98,117.0,20941.0,109.3121,109.3588,109.2934,109.3121,20941.0
2018-08-31 11:15:00,117.0,117.07,116.98,117.03,20439.0,109.3121,109.3775,109.2934,109.3401,20439.0
2018-08-31 11:20:00,117.02,117.04,116.95,116.97,36805.0,109.3307,109.3494,109.2653,109.284,36805.0
2018-08-31 11:25:00,116.96,116.96,116.92,116.92,29076.0,109.2747,109.2747,109.2373,109.2373,29076.0
2018-08-31 11:30:00,116.93,117.0,116.92,116.95,31748.0,109.2467,109.3121,109.2373,109.2653,31748.0
2018-08-31 11:35:00,116.95,117.03,116.93,117.01,20723.0,109.2653,109.3401,109.2467,109.3214,20723.0
2018-08-31 11:40:00,117.01,117.01,116.87,116.87,22415.0,109.3214,109.3214,109.1906,109.1906,22415.0
2018-08-31 11:45:00,116.87,116.88,116.77,116.78,22381.0,109.1906,109.1999,109.0972,109.1065,22381.0
2018-08-31 11:50:00,116.78,116.84,116.77,116.8,22168.0,109.1065,109.1626,109.0972,109.1252,22168.0
2018-08-31 11:55:00,116.8,116.81,116.76,116.78,37704.0,109.1252,109.1345,109.0878,109.1065,37704.0
2018-08-31 12:00:00,116.77,116.77,116.66,116.69,53625.0,109.0972,109.0972,108.9944,109.0224,53625.0
2018-08-31 12:05:00,116.69,116.72,116.66,116.71,27291.0,109.0224,109.0504,108.9944,109.0411,27291.0
2018-08-31 12:10:00,116.71,116.74,116.7,116.71,20767.0,109.0411,109.0691,109.0318,109.0411,20767.0
2018-08-31 12:15:00,116.71,116.79,116.71,116.78,18223.0,109.0411,109.1158,109.0411,109.1065,18223.0
2018-08-31 12:20:00,116.78,116.78,116.72,116.74,10238.0,109.1065,109.1065,109.0504,109.0691,10238.0
2018-08-31 12:25:00,116.75,116.76,116.69,116.76,16919.0,109.0785,109.0878,109.0224,109.0878,16919.0
2018-08-31 12:30:00,116.77,116.77,116.63,116.66,72384.0,109.0972,109.0972,108.9664,108.9944,72384.0
2018-08-31 12:35:00,116.66,116.73,116.66,116.7,23226.0,108.9944,109.0598,108.9944,109.0318,23226.0
2018-08-31 12:40:00,116.69,116.75,116.69,116.71,10908.0,109.0224,109.0785,109.0224,109.0411,10908.0
2018-08-31 12:45:00,116.71,116.77,116.69,116.74,59186.0,109.0411,109.0972,109.0224,109.0691,59186.0
2018-08-31 12:50:00,116.74,116.76,116.71,116.71,24000.0,109.0691,109.0878,109.0411,109.0411,24000.0
2018-08-31 12:55:00,116.7,116.75,116.69,116.74,10051.0,109.0318,109.0785,109.0224,109.0691,10051.0
2018-08-31 13:00:00,116.75,116.75,116.7,116.72,11208.0,109.0785,109.0785,109.0318,109.0504,11208.0
2018-08-31 13:05:00,116.71,116.75,116.67,116.73,13686.0,109.0411,109.0785,109.0037,109.0598,13686.0
2018-08-31 13:10:00,116.73,116.74,116.69,116.73,9050.0,109.0598,109.0691,109.0224,109.0598,9050.0
2018-08-31 13:15:00,116.73,116.77,116.72,116.74,21290.0,109.0598,109.0972,109.0504,109.0691,21290.0
2018-08-31 13:20:00,116.73,116.78,116.73,116.76,14131.0,109.0598,109.1065,109.0598,109.0878,14131.0
2018-08-31 13:25:00,116.75,116.75,116.69,116.7,11017.0,109.0785,109.0785,109.0224,109.0318,11017.0
2018-08-31 13:30:00,116.7,116.73,116.64,116.73,56571.0,109.0318,109.0598,108.9757,109.0598,56571.0
2018-08-31 13:35:00,116.73,116.74,116.66,116.66,13941.0,109.0598,109.0691,108.9944,108.9944,13941.0
2018-08-31 13:40:00,116.65,116.69,116.65,116.66,29282.0,108.985,109.0224,108.985,108.9944,29282.0
2018-08-31 13:45:00,116.65,116.71,116.65,116.66,13734.0,108.985,109.0411,108.985,108.9944,13734.0
2018-08-31 13:50:00,116.66,116.7,116.66,116.66,9873.0,108.9944,109.0318,108.9944,108.9944,9873.0
2018-08-31 13:55:00,116.66,116.7,116.65,116.7,12158.0,108.9944,109.0318,108.985,109.0318,12158.0
2018-08-31 14:00:00,116.71,116.72,116.63,116.63,14027.0,109.0411,109.0504,108.9664,108.9664,14027.0
2018-08-31 14:05:00,116.64,116.65,116.59,116.59,28629.0,108.9757,108.985,108.929,108.929,28629.0
2018-08-31 14:10:00,116.59,116.59,116.53,116.57,26568.0,108.929,108.929,108.8729,108.9103,26568.0
2018-08-31 14:15:00,116.56,116.61,116.55,116.59,21614.0,108.901,108.9477,108.8916,108.929,21614.0
2018-08-31 14:20:00,116.59,116.6,116.52,116.53,31819.0,108.929,108.9383,108.8636,108.8729,31819.0
2018-08-31 14:25:00,116.53,116.6,116.52,116.6,100458.0,108.8729,108.9383,108.8636,108.9383,100458.0
2018-08-31 14:30:00,116.59,116.62,116.57,116.6,25599.0,108.929,108.957,108.9103,108.9383,25599.0
2018-08-31 14:35:00,116.61,116.64,116.59,116.62,13908.0,108.9477,108.9757,108.929,108.957,13908.0
2018-08-31 14:40:00,116.63,116.65,116.58,116.61,18589.0,108.9664,108.985,108.9196,108.9477,18589.0
2018-08-31 14:45:00,116.61,116.67,116.61,116.67,19749.0,108.9477,109.0037,108.9477,109.0037,19749.0
2018-08-31 14:50:00,116.67,116.72,116.66,116.7,68343.0,109.0037,109.0504,108.9944,109.0318,68343.0
2018-08-31 14:55:00,116.7,116.74,116.67,116.68,44672.0,109.0318,109.0691,109.0037,109.0131,44672.0
2018-08-31 15:00:00,116.67,116.8,116.67,116.79,46015.0,109.0037,109.1252,109.0037,109.1158,46015.0
2018-08-31 15:05:00,116.79,116.82,116.75,116.76,22736.0,109.1158,109.1439,109.0785,109.0878,22736.0
2018-08-31 15:10:00,116.77,116.79,116.75,116.77,17349.0,109.0972,109.1158,109.0785,109.0972,17349.0
2018-08-31 15:15:00,116.78,116.85,116.77,116.83,25324.0,109.1065,109.1719,109.0972,109.1532,25324.0
2018-08-31 15:20:00,116.84,116.84,116.68,116.69,168973.0,109.1626,109.1626,109.0131,109.0224,168973.0
2018-08-31 15:25:00,116.69,116.7,116.6,116.63,140577.0,109.0224,109.0318,108.9383,108.9664,140577.0
2018-08-31 15:30:00,116.63,116.83,116.63,116.83,217218.0,108.9664,109.1532,108.9664,109.1532,217218.0
2018-08-31 15:35:00,116.83,116.9,116.82,116.87,152089.0,109.1532,109.2186,109.1439,109.1906,152089.0
2018-08-31 15:40:00,116.87,116.87,116.8,116.84,98938.0,109.1906,109.1906,109.1252,109.1626,98938.0
2018-08-31 15:45:00,116.84,116.9,116.82,116.82,100540.0,109.1626,109.2186,109.1439,109.1439,100540.0
2018-08-31 15:50:00,116.82,116.94,116.81,116.92,182145.0,109.1439,109.256,109.1345,109.2373,182145.0
2018-08-31 15:55:00,116.92,117.01,116.91,116.94,526560.0,109.2373,109.3214,109.228,109.256,526560.0
2018-09-04 09:30:00,116.83,116.95,116.74,116.85,160223.0,109.1532,109.2653,109.0691,109.1719,160223.0
2018-09-04 09:35:00,116.85,116.86,116.48,116.48,199210.0,109.1719,109.1813,108.8262,108.8262,199210.0
2018-09-04 09:40:00,116.48,116.5,116.36,116.44,143065.0,108.8262,108.8449,108.7141,108.7888,143065.0
2018-09-04 09:45:00,116.44,116.54,116.43,116.48,94897.0,108.7888,108.8823,108.7795,108.8262,94897.0
2018-09-04 09:50:00,116.48,116.61,116.47,116.61,58330.0,108.8262,108.9477,108.8169,108.9477,58330.0
2018-09-04 09:55:00,116.62,116.74,116.62,116.71,58768.0,108.957,109.0691,108.957,109.0411,58768.0
2018-09-04 10:00:00,116.71,116.89,116.71,116.86,139469.0,109.0411,109.2093,109.0411,109.1813,139469.0
2018-09-04 10:05:00,116.87,117.01,116.85,116.97,61952.0,109.1906,109.3214,109.1719,109.284,61952.0
2018-09-04 10:10:00,116.98,116.99,116.89,116.92,46605.0,109.2934,109.3027,109.2093,109.2373,46605.0
2018-09-04 10:15:00,116.91,116.99,116.86,116.97,28077.0,109.228,109.3027,109.1813,109.284,28077.0
2018-09-04 10:20:00,116.97,117.1,116.97,117.01,63185.0,109.284,109.4055,109.284,109.3214,63185.0
2018-09-04 10:25:00,117.01,117.02,116.94,116.96,65498.0,109.3214,109.3307,109.256,109.2747,65498.0
2018-09-04 10:30:00,116.96,116.98,116.88,116.97,37686.0,109.2747,109.2934,109.1999,109.284,37686.0
2018-09-04 10:35:00,116.97,116.97,116.84,116.93,25452.0,109.284,109.284,109.1626,109.2467,25452.0
2018-09-04 10:40:00,116.92,117.0,116.92,116.96,28024.0,109.2373,109.3121,109.2373,109.2747,28024.0
2018-09-04 10:45:00,116.96,117.22,116.91,117.22,61836.0,109.2747,109.5176,109.228,109.5176,61836.0
2018-09-04 10:50:00,117.21,117.34,117.21,117.32,44725.0,109.5083,109.6297,109.5083,109.611,44725.0
2018-09-04 10:55:00,117.31,117.4,117.31,117.31,27174.0,109.6017,109.6858,109.6017,109.6017,27174.0
2018-09-04 11:00:00,117.31,117.38,117.26,117.31,31055.0,109.6017,109.6671,109.555,109.6017,31055.0
2018-09-04 11:05:00,117.3,117.31,117.2,117.26,42716.0,109.5923,109.6017,109.4989,109.555,42716.0
2018-09-04 11:10:00,117.27,117.31,117.2,117.23,35607.0,109.5643,109.6017,109.4989,109.5269,35607.0
2018-09-04 11:15:00,117.24,117.29,117.18,117.29,24836.0,109.5363,109.583,109.4802,109.583,24836.0
2018-09-04 11:20:00,117.29,117.34,117.27,117.29,23462.0,109.583,109.6297,109.5643,109.583,23462.0
2018-09-04 11:25:00,117.28,117.32,117.25,117.25,41427.0,109.5737,109.611,109.5456,109.5456,41427.0
2018-09-04 11:30:00,117.26,117.34,117.26,117.33,21195.0,109.555,109.6297,109.555,109.6204,21195.0
2018-09-04 11:35:00,117.33,117.44,117.33,117.4,55173.0,109.6204,109.7231,109.6204,109.6858,55173.0
2018-09-04 11:40:00,117.4,117.41,117.09,117.09,60603.0,109.6858,109.6951,109.3961,109.3961,60603.0
2018-09-04 11:45:00,117.09,117.21,117.09,117.14,29196.0,109.3961,109.5083,109.3961,109.4429,29196.0
2018-09-04 11:50:00,117.14,117.16,117.02,117.06,47886.0,109.4429,109.4615,109.3307,109.3681,47886.0
2018-09-04 11:55:00,117.06,117.06,116.97,117.0,36104.0,109.3681,109.3681,109.284,109.3121,36104.0
2018-09-04 12:00:00,116.99,117.06,116.99,117.02,41445.0,109.3027,109.3681,109.3027,109.3307,41445.0
2018-09-04 12:05:00,117.03,117.03,116.97,116.98,19970.0,109.3401,109.3401,109.284,109.2934,19970.0
2018-09-04 12:10:00,116.98,117.0,116.95,116.97,33674.0,109.2934,109.3121,109.2653,109.284,33674.0
2018-09-04 12:15:00,116.97,117.06,116.96,117.04,33451.0,109.284,109.3681,109.2747,109.3494,33451.0
2018-09-04 12:20:00,117.03,117.03,116.69,116.69,43285.0,109.3401,109.3401,109.0224,109.0224,43285.0
2018-09-04 12:25:00,116.69,116.89,116.69,116.88,52590.0,109.0224,109.2093,109.0224,109.1999,52590.0
2018-09-04 12:30:00,116.89,116.92,116.83,116.88,23949.0,109.2093,109.2373,109.1532,109.1999,23949.0
2018-09-04 12:35:00,116.88,116.9,116.85,116.88,29212.0,109.1999,109.2186,109.1719,109.1999,29212.0
2018-09-04 12:40:00,116.88,116.95,116.87,116.92,25762.0,109.1999,109.2653,109.1906,109.2373,25762.0
2018-09-04 12:45:00,116.92,116.96,116.87,116.95,60008.0,109.2373,109.2747,109.1906,109.2653,60008.0
2018-09-04 12:50:00,116.96,117.06,116.94,117.03,34242.0,109.2747,109.3681,109.256,109.3401,34242.0
2018-09-04 12:55:00,117.04,117.12,117.04,117.12,36953.0,109.3494,109.4242,109.3494,109.4242,36953.0
2018-09-04 13:00:00,117.12,117.23,117.1,117.19,53891.0,109.4242,109.5269,109.4055,109.4896,53891.0
2018-09-04 13:05:00,117.19,117.22,117.13,117.15,16004.0,109.4896,109.5176,109.4335,109.4522,16004.0
2018-09-04 13:10:00,117.15,117.22,117.14,117.2,13396.0,109.4522,109.5176,109.4429,109.4989,13396.0
2018-09-04 13:15:00,117.2,117.27,117.14,117.15,29216.0,109.4989,109.5643,109.4429,109.4522,29216.0
2018-09-04 13:20:00,117.15,117.19,117.12,117.12,18088.0,109.4522,109.4896,109.4242,109.4242,18088.0
2018-09-04 13:25:00,117.13,117.18,117.13,117.17,21333.0,109.4335,109.4802,109.4335,109.4709,21333.0
2018-09-04 13:30:00,117.18,117.23,117.17,117.19,21503.0,109.4802,109.5269,109.4709,109.4896,21503.0
2018-09-04 13:35:00,117.19,117.22,117.17,117.17,19153.0,109.4896,109.5176,109.4709,109.4709,19153.0
2018-09-04 13:40:00,117.16,117.16,117.0,117.0,37660.0,109.4615,109.4615,109.3121,109.3121,37660.0
2018-09-04 13:45:00,117.01,117.15,116.99,117.14,37902.0,109.3214,109.4522,109.3027,109.4429,37902.0
2018-09-04 13:50:00,117.14,117.22,117.14,117.16,29852.0,109.4429,109.5176,109.4429,109.4615,29852.0
2018-09-04 13:55:00,117.17,117.22,117.15,117.19,19261.0,109.4709,109.5176,109.4522,109.4896,19261.0
2018-09-04 14:00:00,117.2,117.24,117.18,117.21,15112.0,109.4989,109.5363,109.4802,109.5083,15112.0
2018-09-04 14:05:00,117.21,117.26,117.2,117.2,27201.0,109.5083,109.555,109.4989,109.4989,27201.0
2018-09-04 14:10:00,117.2,117.21,117.12,117.13,10454.0,109.4989,109.5083,109.4242,109.4335,10454.0
2018-09-04 14:15:00,117.13,117.24,117.13,117.22,26910.0,109.4335,109.5363,109.4335,109.5176,26910.0
2018-09-04 14:20:00,117.22,117.29,117.19,117.27,23852.0,109.5176,109.583,109.4896,109.5643,23852.0
2018-09-04 14:25:00,117.27,117.31,117.26,117.27,13954.0,109.5643,109.6017,109.555,109.5643,13954.0
2018-09-04 14:30:00,117.26,117.33,117.23,117.32,12961.0,109.555,109.6204,109.5269,109.611,12961.0
2018-09-04 14:35:00,117.33,117.37,117.31,117.36,19208.0,109.6204,109.6577,109.6017,109.6484,19208.0
2018-09-04 14:40:00,117.37,117.39,117.34,117.38,20100.0,109.6577,109.6764,109.6297,109.6671,20100.0
2018-09-04 14:45:00,117.38,117.39,117.3,117.32,47351.0,109.6671,109.6764,109.5923,109.611,47351.0
2018-09-04 14:50:00,117.31,117.4,117.31,117.35,31864.0,109.6017,109.6858,109.6017,109.6391,31864.0
2018-09-04 14:55:00,117.34,117.41,117.33,117.38,36031.0,109.6297,109.6951,109.6204,109.6671,36031.0
2018-09-04 15:00:00,117.38,117.4,117.3,117.35,37255.0,109.6671,109.6858,109.5923,109.6391,37255.0
2018-09-04 15:05:00,117.35,117.41,117.34,117.37,27104.0,109.6391,109.6951,109.6297,109.6577,27104.0
2018-09-04 15:10:00,117.38,117.4,117.31,117.36,24265.0,109.6671,109.6858,109.6017,109.6484,24265.0
2018-09-04 15:15:00,117.35,117.36,117.27,117.29,15312.0,109.6391,109.6484,109.5643,109.583,15312.0
2018-09-04 15:20:00,117.28,117.35,117.26,117.32,44500.0,109.5737,109.6391,109.555,109.611,44500.0
2018-09-04 15:25:00,117.32,117.33,117.28,117.3,28434.0,109.611,109.6204,109.5737,109.5923,28434.0
2018-09-04 15:30:00,117.3,117.31,117.24,117.3,36458.0,109.5923,109.6017,109.5363,109.5923,36458.0
2018-09-04 15:35:00,117.3,117.31,117.22,117.27,29894.0,109.5923,109.6017,109.5176,109.5643,29894.0
2018-09-04 15:40:00,117.26,117.26,117.19,117.21,46891.0,109.555,109.555,109.4896,109.5083,46891.0
2018-09-04 15:45:00,117.21,117.24,117.17,117.19,100788.0,109.5083,109.5363,109.4709,109.4896,100788.0
2018-09-04 15:50:00,117.19,117.21,117.1,117.13,121637.0,109.4896,109.5083,109.4055,109.4335,121637.0
2018-09-04 15:55:00,117.13,117.26,117.11,117.23,400252.0,109.4335,109.555,109.4148,109.5269,400252.0
2018-09-05 09:30:00,117.08,117.1,116.81,116.87,94432.0,109.3868,109.4055,109.1345,109.1906,94432.0
2018-09-05 09:35:00,116.86,117.0,116.84,116.95,154437.0,109.1813,109.3121,109.1626,109.2653,154437.0
2018-09-05 09:40:00,116.94,117.0,116.84,116.96,97882.0,109.256,109.3121,109.1626,109.2747,97882.0
2018-09-05 09:45:00,116.97,117.05,116.94,116.99,34304.0,109.284,109.3588,109.256,109.3027,34304.0
2018-09-05 09:50:00,117.01,117.01,116.73,116.8,88539.0,109.3214,109.3214,109.0598,109.1252,88539.0
2018-09-05 09:55:00,116.8,116.88,116.61,116.64,121644.0,109.1252,109.1999,108.9477,108.9757,121644.0
2018-09-05 10:00:00,116.64,116.74,116.5,116.66,172412.0,108.9757,109.0691,108.8449,108.9944,172412.0
2018-09-05 10:05:00,116.66,116.84,116.64,116.79,82475.0,108.9944,109.1626,108.9757,109.1158,82475.0
2018-09-05 10:10:00,116.78,116.79,116.5,116.51,83464.0,109.1065,109.1158,108.8449,108.8542,83464.0
2018-09-05 10:15:00,116.51,116.54,116.37,116.37,167927.0,108.8542,108.8823,108.7234,108.7234,167927.0
2018-09-05 10:20:00,116.37,116.38,116.04,116.1,144999.0,108.7234,108.7328,108.4151,108.4712,144999.0
2018-09-05 10:25:00,116.1,116.35,116.1,116.34,251164.0,108.4712,108.7048,108.4712,108.6954,251164.0
2018-09-05 10:30:00,116.35,116.35,115.91,115.99,134189.0,108.7048,108.7048,108.2937,108.3684,134189.0
2018-09-05 10:35:00,115.98,116.11,115.94,116.03,93007.0,108.3591,108.4805,108.3217,108.4058,93007.0
2018-09-05 10:40:00,116.03,116.16,115.95,116.12,95906.0,108.4058,108.5272,108.331,108.4899,95906.0
2018-09-05 10:45:00,116.11,116.31,116.09,116.23,92535.0,108.4805,108.6674,108.4618,108.5926,92535.0
2018-09-05 10:50:00,116.24,116.31,116.22,116.28,92014.0,108.602,108.6674,108.5833,108.6394,92014.0
2018-09-05 10:55:00,116.29,116.45,116.29,116.38,64176.0,108.6487,108.7982,108.6487,108.7328,64176.0
2018-09-05 11:00:00,116.35,116.38,116.18,116.2,70677.0,108.7048,108.7328,108.5459,108.5646,70677.0
2018-09-05 11:05:00,116.19,116.29,116.19,116.25,76135.0,108.5553,108.6487,108.5553,108.6113,76135.0
2018-09-05 11:10:00,116.26,116.31,116.18,116.18,54077.0,108.6207,108.6674,108.5459,108.5459,54077.0
2018-09-05 11:15:00,116.17,116.3,116.13,116.27,104606.0,108.5366,108.658,108.4992,108.63,104606.0
2018-09-05 11:20:00,116.28,116.35,116.23,116.26,82877.0,108.6394,108.7048,108.5926,108.6207,82877.0
2018-09-05 11:25:00,116.26,116.27,116.09,116.12,88394.0,108.6207,108.63,108.4618,108.4899,88394.0
2018-09-05 11:30:00,116.12,116.24,116.05,116.18,42915.0,108.4899,108.602,108.4245,108.5459,42915.0
2018-09-05 11:35:00,116.19,116.33,116.16,116.32,44950.0,108.5553,108.6861,108.5272,108.6767,44950.0
2018-09-05 11:40:00,116.32,116.36,116.23,116.26,33624.0,108.6767,108.7141,108.5926,108.6207,33624.0
2018-09-05 11:45:00,116.27,116.34,116.27,116.33,26569.0,108.63,108.6954,108.63,108.6861,26569.0
2018-09-05 11:50:00,116.35,116.44,116.35,116.38,51238.0,108.7048,108.7888,108.7048,108.7328,51238.0
2018-09-05 11:55:00,116.38,116.44,116.33,116.33,46846.0,108.7328,108.7888,108.6861,108.6861,46846.0
2018-09-05 12:00:00,116.33,116.5,116.33,116.46,37637.0,108.6861,108.8449,108.6861,108.8075,37637.0
2018-09-05 12:05:00,116.46,116.48,116.42,116.44,25391.0,108.8075,108.8262,108.7702,108.7888,25391.0
2018-09-05 12:10:00,116.44,116.45,116.34,116.35,26860.0,108.7888,108.7982,108.6954,108.7048,26860.0
2018-09-05 12:15:00,116.35,116.44,116.35,116.44,28761.0,108.7048,108.7888,108.7048,108.7888,28761.0
2018-09-05 12:20:00,116.45,116.46,116.39,116.46,17585.0,108.7982,108.8075,108.7421,108.8075,17585.0
2018-09-05 12:25:00,116.46,116.48,116.38,116.44,22183.0,108.8075,108.8262,108.7328,108.7888,22183.0
2018-09-05 12:30:00,116.44,116.57,116.43,116.56,72419.0,108.7888,108.9103,108.7795,108.901,72419.0
2018-09-05 12:35:00,116.57,116.58,116.54,116.54,17890.0,108.9103,108.9196,108.8823,108.8823,17890.0
2018-09-05 12:40:00,116.54,116.55,116.5,116.54,15577.0,108.8823,108.8916,108.8449,108.8823,15577.0
2018-09-05 12:45:00,116.54,116.54,116.49,116.54,13533.0,108.8823,108.8823,108.8356,108.8823,13533.0
2018-09-05 12:50:00,116.54,116.54,116.4,116.42,25570.0,108.8823,108.8823,108.7515,108.7702,25570.0
2018-09-05 12:55:00,116.41,116.42,116.29,116.29,35395.0,108.7608,108.7702,108.6487,108.6487,35395.0
2018-09-05 13:00:00,116.29,116.34,116.27,116.33,32906.0,108.6487,108.6954,108.63,108.6861,32906.0
2018-09-05 13:05:00,116.32,116.41,116.3,116.37,19672.0,108.6767,108.7608,108.658,108.7234,19672.0
2018-09-05 13:10:00,116.37,116.45,116.36,116.43,18341.0,108.7234,108.7982,108.7141,108.7795,18341.0
2018-09-05 13:15:00,116.42,116.51,116.42,116.48,30122.0,108.7702,108.8542,108.7702,108.8262,30122.0
2018-09-05 13:20:00,116.48,116.52,116.44,116.45,28350.0,108.8262,108.8636,108.7888,108.7982,28350.0
2018-09-05 13:25:00,116.44,116.44,116.39,116.44,22736.0,108.7888,108.7888,108.7421,108.7888,22736.0
2018-09-05 13:30:00,116.45,116.54,116.43,116.5,21459.0,108.7982,108.8823,108.7795,108.8449,21459.0
2018-09-05 13:35:00,116.5,116.5,116.42,116.43,33812.0,108.8449,108.8449,108.7702,108.7795,33812.0
2018-09-05 13:40:00,116.43,116.46,116.39,116.45,17934.0,108.7795,108.8075,108.7421,108.7982,17934.0
2018-09-05 13:45:00,116.45,116.45,116.34,116.35,15761.0,108.7982,108.7982,108.6954,108.7048,15761.0
2018-09-05 13:50:00,116.35,116.38,116.3,116.35,26155.0,108.7048,108.7328,108.658,108.7048,26155.0
2018-09-05 13:55:00,116.35,116.37,116.26,116.3,11558.0,108.7048,108.7234,108.6207,108.658,11558.0
2018-09-05 14:00:00,116.31,116.35,116.26,116.27,17864.0,108.6674,108.7048,108.6207,108.63,17864.0
2018-09-05 14:05:00,116.26,116.3,116.19,116.24,36845.0,108.6207,108.658,108.5553,108.602,36845.0
2018-09-05 14:10:00,116.24,116.24,116.19,116.21,15331.0,108.602,108.602,108.5553,108.574,15331.0
2018-09-05 14:15:00,116.2,116.3,116.18,116.29,49840.0,108.5646,108.658,108.5459,108.6487,49840.0
2018-09-05 14:20:00,116.29,116.3,116.25,116.28,20139.0,108.6487,108.658,108.6113,108.6394,20139.0
2018-09-05 14:25:00,116.28,116.3,116.2,116.23,20857.0,108.6394,108.658,108.5646,108.5926,20857.0
2018-09-05 14:30:00,116.23,116.27,116.2,116.22,25415.0,108.5926,108.63,108.5646,108.5833,25415.0
2018-09-05 14:35:00,116.22,116.34,116.21,116.32,38465.0,108.5833,108.6954,108.574,108.6767,38465.0
2018-09-05 14:40:00,116.32,116.34,116.27,116.28,65274.0,108.6767,108.6954,108.63,108.6394,65274.0
2018-09-05 14:45:00,116.28,116.3,116.22,116.22,27586.0,108.6394,108.658,108.5833,108.5833,27586.0
2018-09-05 14:50:00,116.22,116.22,116.11,116.15,25159.0,108.5833,108.5833,108.4805,108.5179,25159.0
2018-09-05 14:55:00,116.14,116.2,116.13,116.15,23641.0,108.5086,108.5646,108.4992,108.5179,23641.0
2018-09-05 15:00:00,116.16,116.2,116.09,116.15,55609.0,108.5272,108.5646,108.4618,108.5179,55609.0
2018-09-05 15:05:00,116.16,116.16,116.02,116.05,23898.0,108.5272,108.5272,108.3964,108.4245,23898.0
2018-09-05 15:10:00,116.04,116.11,116.0,116.09,34704.0,108.4151,108.4805,108.3778,108.4618,34704.0
2018-09-05 15:15:00,116.09,116.21,116.09,116.16,54700.0,108.4618,108.574,108.4618,108.5272,54700.0
2018-09-05 15:20:00,116.16,116.18,116.08,116.09,49282.0,108.5272,108.5459,108.4525,108.4618,49282.0
2018-09-05 15:25:00,116.09,116.1,116.0,116.08,97323.0,108.4618,108.4712,108.3778,108.4525,97323.0
2018-09-05 15:30:00,116.08,116.1,116.03,116.1,77095.0,108.4525,108.4712,108.4058,108.4712,77095.0
2018-09-05 15:35:00,116.1,116.11,116.0,116.01,79640.0,108.4712,108.4805,108.3778,108.3871,79640.0
2018-09-05 15:40:00,116.02,116.07,115.96,115.97,63115.0,108.3964,108.4432,108.3404,108.3497,63115.0
2018-09-05 15:45:00,115.96,115.99,115.87,115.87,244506.0,108.3404,108.3684,108.2563,108.2563,244506.0
2018-09-05 15:50:00,115.86,115.91,115.82,115.9,307596.0,108.247,108.2937,108.2096,108.2843,307596.0
2018-09-05 15:55:00,115.9,116.01,115.89,115.95,707715.0,108.2843,108.3871,108.275,108.331,707715.0
2018-09-06 09:30:00,116.22,116.47,116.18,116.36,138005.0,108.5833,108.8169,108.5459,108.7141,138005.0
2018-09-06 09:35:00,116.36,116.44,116.16,116.17,143521.0,108.7141,108.7888,108.5272,108.5366,143521.0
2018-09-06 09:40:00,116.16,116.19,115.97,116.15,149987.0,108.5272,108.5553,108.3497,108.5179,149987.0
2018-09-06 09:45:00,116.14,116.43,116.11,116.42,84545.0,108.5086,108.7795,108.4805,108.7702,84545.0
2018-09-06 09:50:00,116.41,116.42,116.22,116.29,77045.0,108.7608,108.7702,108.5833,108.6487,77045.0
2018-09-06 09:55:00,116.29,116.58,116.29,116.55,77313.0,108.6487,108.9196,108.6487,108.8916,77313.0
2018-09-06 10:00:00,116.54,116.54,116.3,116.31,56954.0,108.8823,108.8823,108.658,108.6674,56954.0
2018-09-06 10:05:00,116.3,116.31,116.04,116.1,78414.0,108.658,108.6674,108.4151,108.4712,78414.0
2018-09-06 10:10:00,116.09,116.09,115.82,115.94,98796.0,108.4618,108.4618,108.2096,108.3217,98796.0
2018-09-06 10:15:00,115.92,116.02,115.9,115.97,63842.0,108.303,108.3964,108.2843,108.3497,63842.0
2018-09-06 10:20:00,115.97,115.97,115.83,115.93,109726.0,108.3497,108.3497,108.2189,108.3124,109726.0
2018-09-06 10:25:00,115.94,116.1,115.87,116.1,61362.0,108.3217,108.4712,108.2563,108.4712,61362.0
2018-09-06 10:30:00,116.09,116.09,115.91,115.91,78543.0,108.4618,108.4618,108.2937,108.2937,78543.0
2018-09-06 10:35:00,115.92,115.94,115.72,115.83,87026.0,108.303,108.3217,108.1162,108.2189,87026.0
2018-09-06 10:40:00,115.83,115.9,115.65,115.72,64077.0,108.2189,108.2843,108.0508,108.1162,64077.0
2018-09-06 10:45:00,115.72,115.75,115.47,115.51,161481.0,108.1162,108.1442,107.8826,107.92,161481.0
2018-09-06 10:50:00,115.52,115.62,115.49,115.6,76265.0,107.9293,108.0227,107.9013,108.004,76265.0
2018-09-06 10:55:00,115.6,115.78,115.5,115.68,121503.0,108.004,108.1722,107.9106,108.0788,121503.0
2018-09-06 11:00:00,115.69,115.75,115.39,115.42,83158.0,108.0881,108.1442,107.8078,107.8359,83158.0
2018-09-06 11:05:00,115.41,115.44,115.29,115.41,84499.0,107.8265,107.8546,107.7144,107.8265,84499.0
2018-09-06 11:10:00,115.4,115.42,115.3,115.33,183178.0,107.8172,107.8359,107.7238,107.7518,183178.0
2018-09-06 11:15:00,115.34,115.45,115.29,115.38,91040.0,107.7611,107.8639,107.7144,107.7985,91040.0
2018-09-06 11:20:00,115.39,115.59,115.31,115.57,74470.0,107.8078,107.9947,107.7331,107.976,74470.0
2018-09-06 11:25:00,115.57,115.67,115.54,115.6,75086.0,107.976,108.0694,107.948,108.004,75086.0
2018-09-06 11:30:00,115.58,115.66,115.53,115.6,86774.0,107.9854,108.0601,107.9386,108.004,86774.0
2018-09-06 11:35:00,115.61,115.68,115.56,115.64,40912.0,108.0134,108.0788,107.9667,108.0414,40912.0
2018-09-06 11:40:00,115.63,115.72,115.52,115.52,40053.0,108.0321,108.1162,107.9293,107.9293,40053.0
2018-09-06 11:45:00,115.53,115.72,115.52,115.71,71804.0,107.9386,108.1162,107.9293,108.1068,71804.0
2018-09-06 11:50:00,115.71,115.76,115.69,115.72,31727.0,108.1068,108.1535,108.0881,108.1162,31727.0
2018-09-06 11:55:00,115.72,115.78,115.6,115.72,118728.0,108.1162,108.1722,108.004,108.1162,118728.0
2018-09-06 12:00:00,115.71,115.72,115.61,115.66,58008.0,108.1068,108.1162,108.0134,108.0601,58008.0
2018-09-06 12:05:00,115.66,115.73,115.63,115.73,17593.0,108.0601,108.1255,108.0321,108.1255,17593.0
2018-09-06 12:10:00,115.72,115.72,115.6,115.6,33071.0,108.1162,108.1162,108.004,108.004,33071.0
2018-09-06 12:15:00,115.6,115.69,115.59,115.65,19968.0,108.004,108.0881,107.9947,108.0508,19968.0
2018-09-06 12:20:00,115.66,115.71,115.57,115.62,35108.0,108.0601,108.1068,107.976,108.0227,35108.0
2018-09-06 12:25:00,115.62,115.63,115.57,115.59,10008.0,108.0227,108.0321,107.976,107.9947,10008.0
2018-09-06 12:30:00,115.58,115.61,115.46,115.47,31469.0,107.9854,108.0134,107.8732,107.8826,31469.0
2018-09-06 12:35:00,115.47,115.51,115.36,115.36,30333.0,107.8826,107.92,107.7798,107.7798,30333.0
2018-09-06 12:40:00,115.37,115.51,115.36,115.5,31726.0,107.7892,107.92,107.7798,107.9106,31726.0
2018-09-06 12:45:00,115.5,115.55,115.44,115.44,47418.0,107.9106,107.9573,107.8546,107.8546,47418.0
2018-09-06 12:50:00,115.44,115.46,115.38,115.4,20974.0,107.8546,107.8732,107.7985,107.8172,20974.0
2018-09-06 12:55:00,115.41,115.43,115.3,115.3,17997.0,107.8265,107.8452,107.7238,107.7238,17997.0
2018-09-06 13:00:00,115.3,115.3,115.08,115.1,52410.0,107.7238,107.7238,107.5182,107.5369,52410.0
2018-09-06 13:05:00,115.09,115.24,115.09,115.17,32604.0,107.5276,107.6677,107.5276,107.6023,32604.0
2018-09-06 13:10:00,115.16,115.32,115.13,115.27,36524.0,107.593,107.7424,107.5649,107.6957,36524.0
2018-09-06 13:15:00,115.28,115.38,115.28,115.37,29066.0,107.7051,107.7985,107.7051,107.7892,29066.0
2018-09-06 13:20:00,115.38,115.4,115.34,115.38,26249.0,107.7985,107.8172,107.7611,107.7985,26249.0
2018-09-06 13:25:00,115.4,115.42,115.34,115.35,38274.0,107.8172,107.8359,107.7611,107.7705,38274.0
2018-09-06 13:30:00,115.35,115.42,115.33,115.37,61017.0,107.7705,107.8359,107.7518,107.7892,61017.0
2018-09-06 13:35:00,115.38,115.49,115.38,115.41,31819.0,107.7985,107.9013,107.7985,107.8265,31819.0
2018-09-06 13:40:00,115.41,115.59,115.4,115.57,109322.0,107.8265,107.9947,107.8172,107.976,109322.0
2018-09-06 13:45:00,115.56,115.62,115.46,115.46,29061.0,107.9667,108.0227,107.8732,107.8732,29061.0
2018-09-06 13:50:00,115.46,115.49,115.43,115.45,21397.0,107.8732,107.9013,107.8452,107.8639,21397.0
2018-09-06 13:55:00,115.44,115.5,115.42,115.44,23278.0,107.8546,107.9106,107.8359,107.8546,23278.0
2018-09-06 14:00:00,115.44,115.54,115.44,115.45,35522.0,107.8546,107.948,107.8546,107.8639,35522.0
2018-09-06 14:05:00,115.46,115.57,115.4,115.55,42476.0,107.8732,107.976,107.8172,107.9573,42476.0
2018-09-06 14:10:00,115.55,115.63,115.52,115.61,26301.0,107.9573,108.0321,107.9293,108.0134,26301.0
2018-09-06 14:15:00,115.62,115.64,115.51,115.61,36863.0,108.0227,108.0414,107.92,108.0134,36863.0
2018-09-06 14:20:00,115.6,115.6,115.43,115.49,19169.0,108.004,108.004,107.8452,107.9013,19169.0
2018-09-06 14:25:00,115.49,115.56,115.45,115.52,35602.0,107.9013,107.9667,107.8639,107.9293,35602.0
2018-09-06 14:30:00,115.52,115.62,115.48,115.61,61894.0,107.9293,108.0227,107.8919,108.0134,61894.0
2018-09-06 14:35:00,115.6,115.65,115.52,115.57,30069.0,108.004,108.0508,107.9293,107.976,30069.0
2018-09-06 14:40:00,115.57,115.6,115.49,115.57,33163.0,107.976,108.004,107.9013,107.976,33163.0
2018-09-06 14:45:00,115.58,115.66,115.57,115.6,36033.0,107.9854,108.0601,107.976,108.004,36033.0
2018-09-06 14:50:00,115.6,115.62,115.54,115.54,32568.0,108.004,108.0227,107.948,107.948,32568.0
2018-09-06 14:55:00,115.54,115.56,115.49,115.51,36713.0,107.948,107.9667,107.9013,107.92,36713.0
2018-09-06 15:00:00,115.51,115.71,115.51,115.7,105788.0,107.92,108.1068,107.92,108.0975,105788.0
2018-09-06 15:05:00,115.71,115.81,115.69,115.76,37789.0,108.1068,108.2002,108.0881,108.1535,37789.0
2018-09-06 15:10:00,115.76,115.83,115.73,115.81,32371.0,108.1535,108.2189,108.1255,108.2002,32371.0
2018-09-06 15:15:00,115.81,115.84,115.66,115.67,48489.0,108.2002,108.2283,108.0601,108.0694,48489.0
2018-09-06 15:20:00,115.68,115.75,115.67,115.72,37819.0,108.0788,108.1442,108.0694,108.1162,37819.0
2018-09-06 15:25:00,115.72,115.8,115.71,115.77,71132.0,108.1162,108.1909,108.1068,108.1629,71132.0
2018-09-06 15:30:00,115.77,115.81,115.71,115.77,50483.0,108.1629,108.2002,108.1068,108.1629,50483.0
2018-09-06 15:35:00,115.75,115.8,115.7,115.75,54942.0,108.1442,108.1909,108.0975,108.1442,54942.0
2018-09-06 15:40:00,115.75,115.76,115.61,115.62,70876.0,108.1442,108.1535,108.0134,108.0227,70876.0
2018-09-06 15:45:00,115.61,115.69,115.59,115.65,116728.0,108.0134,108.0881,107.9947,108.0508,116728.0
2018-09-06 15:50:00,115.64,115.68,115.6,115.64,154641.0,108.0414,108.0788,108.004,108.0414,154641.0
2018-09-06 15:55:00,115.64,115.69,115.57,115.6,430832.0,108.0414,108.0881,107.976,108.004,430832.0
2018-09-07 09:30:00,115.05,115.45,114.8,115.43,155680.0,107.4902,107.8639,107.2566,107.8452,155680.0
2018-09-07 09:35:00,115.43,115.55,115.36,115.53,139951.0,107.8452,107.9573,107.7798,107.9386,139951.0
2018-09-07 09:40:00,115.53,115.67,115.5,115.6,118276.0,107.9386,108.0694,107.9106,108.004,118276.0
2018-09-07 09:45:00,115.61,115.74,115.55,115.66,106668.0,108.0134,108.1348,107.9573,108.0601,106668.0
2018-09-07 09:50:00,115.68,116.03,115.68,116.03,103985.0,108.0788,108.4058,108.0788,108.4058,103985.0
2018-09-07 09:55:00,116.04,116.04,115.78,115.85,164761.0,108.4151,108.4151,108.1722,108.2376,164761.0
2018-09-07 10:00:00,115.88,115.88,115.75,115.83,62579.0,108.2656,108.2656,108.1442,108.2189,62579.0
2018-09-07 10:05:00,115.83,115.87,115.69,115.82,102943.0,108.2189,108.2563,108.0881,108.2096,102943.0
2018-09-07 10:10:00,115.83,115.98,115.81,115.95,78612.0,108.2189,108.3591,108.2002,108.331,78612.0
2018-09-07 10:15:00,115.96,115.96,115.86,115.9,48665.0,108.3404,108.3404,108.247,108.2843,48665.0
2018-09-07 10:20:00,115.9,116.02,115.85,116.02,41766.0,108.2843,108.3964,108.2376,108.3964,41766.0
2018-09-07 10:25:00,116.03,116.07,115.96,116.0,34149.0,108.4058,108.4432,108.3404,108.3778,34149.0
2018-09-07 10:30:00,115.98,116.07,115.96,116.04,28956.0,108.3591,108.4432,108.3404,108.4151,28956.0
2018-09-07 10:35:00,116.05,116.07,115.94,116.03,41669.0,108.4245,108.4432,108.3217,108.4058,41669.0
2018-09-07 10:40:00,116.05,116.12,116.0,116.06,28936.0,108.4245,108.4899,108.3778,108.4338,28936.0
2018-09-07 10:45:00,116.05,116.25,116.05,116.18,43492.0,108.4245,108.6113,108.4245,108.5459,43492.0
2018-09-07 10:50:00,116.18,116.27,116.17,116.26,41832.0,108.5459,108.63,108.5366,108.6207,41832.0
2018-09-07 10:55:00,116.23,116.25,116.18,116.19,22375.0,108.5926,108.6113,108.5459,108.5553,22375.0
2018-09-07 11:00:00,116.19,116.2,116.14,116.15,15979.0,108.5553,108.5646,108.5086,108.5179,15979.0
2018-09-07 11:05:00,116.15,116.24,116.13,116.19,42248.0,108.5179,108.602,108.4992,108.5553,42248.0
2018-09-07 11:10:00,116.18,116.21,116.12,116.21,11153.0,108.5459,108.574,108.4899,108.574,11153.0
2018-09-07 11:15:00,116.21,116.28,116.16,116.17,27187.0,108.574,108.6394,108.5272,108.5366,27187.0
2018-09-07 11:20:00,116.19,116.22,116.16,116.16,29635.0,108.5553,108.5833,108.5272,108.5272,29635.0
2018-09-07 11:25:00,116.16,116.23,116.15,116.22,19559.0,108.5272,108.5926,108.5179,108.5833,19559.0
2018-09-07 11:30:00,116.22,116.25,116.17,116.24,28907.0,108.5833,108.6113,108.5366,108.602,28907.0
2018-09-07 11:35:00,116.25,116.3,116.22,116.23,25454.0,108.6113,108.658,108.5833,108.5926,25454.0
2018-09-07 11:40:00,116.23,116.25,116.15,116.17,16881.0,108.5926,108.6113,108.5179,108.5366,16881.0
2018-09-07 11:45:00,116.18,116.23,116.1,116.13,17025.0,108.5459,108.5926,108.4712,108.4992,17025.0
2018-09-07 11:50:00,116.13,116.15,116.06,116.09,26443.0,108.4992,108.5179,108.4338,108.4618,26443.0
2018-09-07 11:55:00,116.08,116.1,115.96,115.98,64954.0,108.4525,108.4712,108.3404,108.3591,64954.0
2018-09-07 12:00:00,115.99,116.02,115.89,115.91,26193.0,108.3684,108.3964,108.275,108.2937,26193.0
2018-09-07 12:05:00,115.9,115.96,115.6,115.63,246568.0,108.2843,108.3404,108.004,108.0321,246568.0
2018-09-07 12:10:00,115.62,115.85,115.57,115.82,116966.0,108.0227,108.2376,107.976,108.2096,116966.0
2018-09-07 12:15:00,115.8,115.8,115.62,115.67,75820.0,108.1909,108.1909,108.0227,108.0694,75820.0
2018-09-07 12:20:00,115.66,115.75,115.62,115.66,61458.0,108.0601,108.1442,108.0227,108.0601,61458.0
2018-09-07 12:25:00,115.65,115.65,115.52,115.56,37891.0,108.0508,108.0508,107.9293,107.9667,37891.0
2018-09-07 12:30:00,115.54,115.65,115.48,115.5,121439.0,107.948,108.0508,107.8919,107.9106,121439.0
2018-09-07 12:35:00,115.5,115.61,115.49,115.59,98373.0,107.9106,108.0134,107.9013,107.9947,98373.0
2018-09-07 12:40:00,115.6,115.63,115.46,115.5,85328.0,108.004,108.0321,107.8732,107.9106,85328.0
2018-09-07 12:45:00,115.5,115.77,115.48,115.76,56624.0,107.9106,108.1629,107.8919,108.1535,56624.0
2018-09-07 12:50:00,115.76,115.85,115.76,115.81,22477.0,108.1535,108.2376,108.1535,108.2002,22477.0
2018-09-07 12:55:00,115.81,115.84,115.8,115.81,12810.0,108.2002,108.2283,108.1909,108.2002,12810.0
2018-09-07 13:00:00,115.8,115.8,115.72,115.72,18666.0,108.1909,108.1909,108.1162,108.1162,18666.0
2018-09-07 13:05:00,115.7,115.72,115.64,115.64,21655.0,108.0975,108.1162,108.0414,108.0414,21655.0
2018-09-07 13:10:00,115.64,115.68,115.57,115.57,58182.0,108.0414,108.0788,107.976,107.976,58182.0
2018-09-07 13:15:00,115.57,115.63,115.55,115.55,20722.0,107.976,108.0321,107.9573,107.9573,20722.0
2018-09-07 13:20:00,115.55,115.6,115.53,115.58,36188.0,107.9573,108.004,107.9386,107.9854,36188.0
2018-09-07 13:25:00,115.57,115.69,115.56,115.68,24632.0,107.976,108.0881,107.9667,108.0788,24632.0
2018-09-07 13:30:00,115.69,115.73,115.63,115.65,16011.0,108.0881,108.1255,108.0321,108.0508,16011.0
2018-09-07 13:35:00,115.63,115.64,115.52,115.52,25747.0,108.0321,108.0414,107.9293,107.9293,25747.0
2018-09-07 13:40:00,115.5,115.56,115.49,115.52,14521.0,107.9106,107.9667,107.9013,107.9293,14521.0
2018-09-07 13:45:00,115.53,115.62,115.51,115.51,17049.0,107.9386,108.0227,107.92,107.92,17049.0
2018-09-07 13:50:00,115.52,115.61,115.51,115.58,12973.0,107.9293,108.0134,107.92,107.9854,12973.0
2018-09-07 13:55:00,115.58,115.61,115.55,115.56,10745.0,107.9854,108.0134,107.9573,107.9667,10745.0
2018-09-07 14:00:00,115.56,115.65,115.56,115.58,20669.0,107.9667,108.0508,107.9667,107.9854,20669.0
2018-09-07 14:05:00,115.57,115.61,115.55,115.59,16487.0,107.976,108.0134,107.9573,107.9947,16487.0
2018-09-07 14:10:00,115.59,115.77,115.59,115.75,54836.0,107.9947,108.1629,107.9947,108.1442,54836.0
2018-09-07 14:15:00,115.75,115.75,115.64,115.67,18687.0,108.1442,108.1442,108.0414,108.0694,18687.0
2018-09-07 14:20:00,115.67,115.73,115.66,115.73,13847.0,108.0694,108.1255,108.0601,108.1255,13847.0
2018-09-07 14:25:00,115.75,115.84,115.72,115.83,23525.0,108.1442,108.2283,108.1162,108.2189,23525.0
2018-09-07 14:30:00,115.84,115.84,115.73,115.76,14995.0,108.2283,108.2283,108.1255,108.1535,14995.0
2018-09-07 14:35:00,115.76,115.78,115.74,115.78,6284.0,108.1535,108.1722,108.1348,108.1722,6284.0
2018-09-07 14:40:00,115.78,115.82,115.76,115.79,14993.0,108.1722,108.2096,108.1535,108.1816,14993.0
2018-09-07 14:45:00,115.79,115.82,115.79,115.79,9575.0,108.1816,108.2096,108.1816,108.1816,9575.0
2018-09-07 14:50:00,115.78,115.78,115.7,115.73,22344.0,108.1722,108.1722,108.0975,108.1255,22344.0
2018-09-07 14:55:00,115.73,115.85,115.72,115.84,45285.0,108.1255,108.2376,108.1162,108.2283,45285.0
2018-09-07 15:00:00,115.82,115.84,115.76,115.82,58135.0,108.2096,108.2283,108.1535,108.2096,58135.0
2018-09-07 15:05:00,115.81,115.81,115.74,115.76,30556.0,108.2002,108.2002,108.1348,108.1535,30556.0
2018-09-07 15:10:00,115.76,115.81,115.76,115.81,50639.0,108.1535,108.2002,108.1535,108.2002,50639.0
2018-09-07 15:15:00,115.81,115.83,115.76,115.78,14919.0,108.2002,108.2189,108.1535,108.1722,14919.0
2018-09-07 15:20:00,115.78,115.79,115.67,115.69,22674.0,108.1722,108.1816,108.0694,108.0881,22674.0
2018-09-07 15:25:00,115.7,115.76,115.7,115.74,19956.0,108.0975,108.1535,108.0975,108.1348,19956.0
2018-09-07 15:30:00,115.75,115.77,115.64,115.7,67387.0,108.1442,108.1629,108.0414,108.0975,67387.0
2018-09-07 15:35:00,115.7,115.72,115.59,115.63,62529.0,108.0975,108.1162,107.9947,108.0321,62529.0
2018-09-07 15:40:00,115.62,115.63,115.55,115.56,93548.0,108.0227,108.0321,107.9573,107.9667,93548.0
2018-09-07 15:45:00,115.55,115.59,115.54,115.58,49705.0,107.9573,107.9947,107.948,107.9854,49705.0
2018-09-07 15:50:00,115.57,115.58,115.5,115.57,147653.0,107.976,107.9854,107.9106,107.976,147653.0
2018-09-07 15:55:00,115.58,115.65,115.55,115.59,348536.0,107.9854,108.0508,107.9573,107.9947,348536.0
2018-09-10 09:30:00,116.37,116.44,116.28,116.39,108394.0,108.7234,108.7888,108.6394,108.7421,108394.0
2018-09-10 09:35:00,116.4,116.45,116.26,116.26,180353.0,108.7515,108.7982,108.6207,108.6207,180353.0
2018-09-10 09:40:00,116.25,116.36,116.17,116.17,104007.0,108.6113,108.7141,108.5366,108.5366,104007.0
2018-09-10 09:45:00,116.18,116.21,115.99,116.21,140519.0,108.5459,108.574,108.3684,108.574,140519.0
2018-09-10 09:50:00,116.22,116.22,116.07,116.16,66360.0,108.5833,108.5833,108.4432,108.5272,66360.0
2018-09-10 09:55:00,116.15,116.25,116.06,116.2,62346.0,108.5179,108.6113,108.4338,108.5646,62346.0
2018-09-10 10:00:00,116.2,116.27,116.06,116.06,66308.0,108.5646,108.63,108.4338,108.4338,66308.0
2018-09-10 10:05:00,116.06,116.07,115.93,116.03,62779.0,108.4338,108.4432,108.3124,108.4058,62779.0
2018-09-10 10:10:00,116.03,116.04,115.78,115.85,78143.0,108.4058,108.4151,108.1722,108.2376,78143.0
2018-09-10 10:15:00,115.84,115.99,115.74,115.98,82534.0,108.2283,108.3684,108.1348,108.3591,82534.0
2018-09-10 10:20:00,115.99,116.07,115.94,115.94,40859.0,108.3684,108.4432,108.3217,108.3217,40859.0
2018-09-10 10:25:00,115.94,116.01,115.85,116.01,171397.0,108.3217,108.3871,108.2376,108.3871,171397.0
2018-09-10 10:30:00,116.01,116.08,115.88,115.99,136667.0,108.3871,108.4525,108.2656,108.3684,136667.0
2018-09-10 10:35:00,115.99,116.11,115.94,116.06,34212.0,108.3684,108.4805,108.3217,108.4338,34212.0
2018-09-10 10:40:00,116.05,116.12,116.01,116.07,29103.0,108.4245,108.4899,108.3871,108.4432,29103.0
2018-09-10 10:45:00,116.07,116.1,115.97,116.04,63494.0,108.4432,108.4712,108.3497,108.4151,63494.0
2018-09-10 10:50:00,116.04,116.1,116.02,116.05,43002.0,108.4151,108.4712,108.3964,108.4245,43002.0
2018-09-10 10:55:00,116.06,116.06,115.87,115.88,40233.0,108.4338,108.4338,108.2563,108.2656,40233.0
2018-09-10 11:00:00,115.87,115.87,115.74,115.82,55253.0,108.2563,108.2563,108.1348,108.2096,55253.0
2018-09-10 11:05:00,115.82,115.97,115.8,115.96,26113.0,108.2096,108.3497,108.1909,108.3404,26113.0
2018-09-10 11:10:00,115.95,116.09,115.94,116.0,61558.0,108.331,108.4618,108.3217,108.3778,61558.0
2018-09-10 11:15:00,116.0,116.08,115.94,116.06,22251.0,108.3778,108.4525,108.3217,108.4338,22251.0
2018-09-10 11:20:00,116.06,116.09,116.01,116.06,26211.0,108.4338,108.4618,108.3871,108.4338,26211.0
2018-09-10 11:25:00,116.07,116.08,116.01,116.07,20543.0,108.4432,108.4525,108.3871,108.4432,20543.0
2018-09-10 11:30:00,116.07,116.08,115.93,115.94,23249.0,108.4432,108.4525,108.3124,108.3217,23249.0
2018-09-10 11:35:00,115.95,115.96,115.81,115.81,24497.0,108.331,108.3404,108.2002,108.2002,24497.0
2018-09-10 11:40:00,115.81,115.84,115.72,115.79,18138.0,108.2002,108.2283,108.1162,108.1816,18138.0
2018-09-10 11:45:00,115.8,115.88,115.76,115.87,25965.0,108.1909,108.2656,108.1535,108.2563,25965.0
2018-09-10 11:50:00,115.88,115.98,115.87,115.96,23923.0,108.2656,108.3591,108.2563,108.3404,23923.0
2018-09-10 11:55:00,115.97,115.98,115.87,115.93,22774.0,108.3497,108.3591,108.2563,108.3124,22774.0
2018-09-10 12:00:00,115.93,115.93,115.82,115.85,18831.0,108.3124,108.3124,108.2096,108.2376,18831.0
2018-09-10 12:05:00,115.84,115.89,115.8,115.88,27116.0,108.2283,108.275,108.1909,108.2656,27116.0
2018-09-10 12:10:00,115.87,115.94,115.87,115.92,14540.0,108.2563,108.3217,108.2563,108.303,14540.0
2018-09-10 12:15:00,115.92,115.97,115.86,115.86,20155.0,108.303,108.3497,108.247,108.247,20155.0
2018-09-10 12:20:00,115.86,115.87,115.82,115.84,17963.0,108.247,108.2563,108.2096,108.2283,17963.0
2018-09-10 12:25:00,115.86,115.89,115.79,115.81,17294.0,108.247,108.275,108.1816,108.2002,17294.0
2018-09-10 12:30:00,115.81,115.92,115.78,115.92,41913.0,108.2002,108.303,108.1722,108.303,41913.0
2018-09-10 12:35:00,115.92,115.92,115.79,115.79,32701.0,108.303,108.303,108.1816,108.1816,32701.0
2018-09-10 12:40:00,115.79,115.85,115.75,115.8,51767.0,108.1816,108.2376,108.1442,108.1909,51767.0
2018-09-10 12:45:00,115.8,115.83,115.78,115.8,23385.0,108.1909,108.2189,108.1722,108.1909,23385.0
2018-09-10 12:50:00,115.79,115.79,115.72,115.73,26523.0,108.1816,108.1816,108.1162,108.1255,26523.0
2018-09-10 12:55:00,115.72,115.78,115.7,115.76,29175.0,108.1162,108.1722,108.0975,108.1535,29175.0
2018-09-10 13:00:00,115.76,115.78,115.71,115.77,24511.0,108.1535,108.1722,108.1068,108.1629,24511.0
2018-09-10 13:05:00,115.77,115.83,115.75,115.78,13117.0,108.1629,108.2189,108.1442,108.1722,13117.0
2018-09-10 13:10:00,115.78,115.89,115.76,115.87,43053.0,108.1722,108.275,108.1535,108.2563,43053.0
2018-09-10 13:15:00,115.87,115.87,115.8,115.83,19686.0,108.2563,108.2563,108.1909,108.2189,19686.0
2018-09-10 13:20:00,115.83,115.94,115.82,115.9,16098.0,108.2189,108.3217,108.2096,108.2843,16098.0
2018-09-10 13:25:00,115.9,115.91,115.86,115.91,18827.0,108.2843,108.2937,108.247,108.2937,18827.0
2018-09-10 13:30:00,115.91,115.95,115.88,115.9,28164.0,108.2937,108.331,108.2656,108.2843,28164.0
2018-09-10 13:35:00,115.89,115.96,115.89,115.93,22803.0,108.275,108.3404,108.275,108.3124,22803.0
2018-09-10 13:40:00,115.93,115.98,115.92,115.95,15380.0,108.3124,108.3591,108.303,108.331,15380.0
2018-09-10 13:45:00,115.95,115.98,115.89,115.93,38959.0,108.331,108.3591,108.275,108.3124,38959.0
2018-09-10 13:50:00,115.93,115.94,115.89,115.93,14921.0,108.3124,108.3217,108.275,108.3124,14921.0
2018-09-10 13:55:00,115.94,115.98,115.92,115.96,20953.0,108.3217,108.3591,108.303,108.3404,20953.0
2018-09-10 14:00:00,115.97,116.05,115.92,116.02,26710.0,108.3497,108.4245,108.303,108.3964,26710.0
2018-09-10 14:05:00,116.01,116.02,115.93,115.94,17100.0,108.3871,108.3964,108.3124,108.3217,17100.0
2018-09-10 14:10:00,115.94,115.95,115.91,115.93,27851.0,108.3217,108.331,108.2937,108.3124,27851.0
2018-09-10 14:15:00,115.93,115.98,115.92,115.96,20182.0,108.3124,108.3591,108.303,108.3404,20182.0
2018-09-10 14:20:00,115.96,115.97,115.92,115.95,19799.0,108.3404,108.3497,108.303,108.331,19799.0
2018-09-10 14:25:00,115.95,116.01,115.94,116.0,51760.0,108.331,108.3871,108.3217,108.3778,51760.0
2018-09-10 14:30:00,116.0,116.02,115.98,115.98,37482.0,108.3778,108.3964,108.3591,108.3591,37482.0
2018-09-10 14:35:00,115.99,116.05,115.99,116.05,45523.0,108.3684,108.4245,108.3684,108.4245,45523.0
2018-09-10 14:40:00,116.04,116.07,116.02,116.07,42389.0,108.4151,108.4432,108.3964,108.4432,42389.0
2018-09-10 14:45:00,116.07,116.07,116.0,116.0,10915.0,108.4432,108.4432,108.3778,108.3778,10915.0
2018-09-10 14:50:00,116.01,116.03,115.99,115.99,29576.0,108.3871,108.4058,108.3684,108.3684,29576.0
2018-09-10 14:55:00,116.0,116.05,115.96,116.05,19545.0,108.3778,108.4245,108.3404,108.4245,19545.0
2018-09-10 15:00:00,116.05,116.07,116.03,116.04,38044.0,108.4245,108.4432,108.4058,108.4151,38044.0
2018-09-10 15:05:00,116.05,116.12,116.04,116.12,23658.0,108.4245,108.4899,108.4151,108.4899,23658.0
2018-09-10 15:10:00,116.12,116.13,116.07,116.09,19415.0,108.4899,108.4992,108.4432,108.4618,19415.0
2018-09-10 15:15:00,116.09,116.1,116.04,116.07,22777.0,108.4618,108.4712,108.4151,108.4432,22777.0
2018-09-10 15:20:00,116.07,116.09,116.06,116.09,10822.0,108.4432,108.4618,108.4338,108.4618,10822.0
2018-09-10 15:25:00,116.08,116.09,116.01,116.01,33190.0,108.4525,108.4618,108.3871,108.3871,33190.0
2018-09-10 15:30:00,116.01,116.06,115.99,116.02,34339.0,108.3871,108.4338,108.3684,108.3964,34339.0
2018-09-10 15:35:00,116.02,116.05,115.99,116.0,39328.0,108.3964,108.4245,108.3684,108.3778,39328.0
2018-09-10 15:40:00,116.0,116.02,115.96,116.02,50770.0,108.3778,108.3964,108.3404,108.3964,50770.0
2018-09-10 15:45:00,116.01,116.03,115.99,116.01,57271.0,108.3871,108.4058,108.3684,108.3871,57271.0
2018-09-10 15:50:00,116.0,116.01,115.9,115.92,267559.0,108.3778,108.3871,108.2843,108.303,267559.0
2018-09-10 15:55:00,115.92,116.03,115.9,116.01,390453.0,108.303,108.4058,108.2843,108.3871,390453.0
2018-09-11 09:30:00,115.76,115.9,115.64,115.77,127098.0,108.1535,108.2843,108.0414,108.1629,127098.0
2018-09-11 09:35:00,115.77,115.79,115.55,115.71,158888.0,108.1629,108.1816,107.9573,108.1068,158888.0
2018-09-11 09:40:00,115.72,115.96,115.63,115.93,102309.0,108.1162,108.3404,108.0321,108.3124,102309.0
2018-09-11 09:45:00,115.93,116.12,115.8,116.03,150995.0,108.3124,108.4899,108.1909,108.4058,150995.0
2018-09-11 09:50:00,116.04,116.15,116.03,116.08,80042.0,108.4151,108.5179,108.4058,108.4525,80042.0
2018-09-11 09:55:00,116.08,116.24,116.04,116.15,71627.0,108.4525,108.602,108.4151,108.5179,71627.0
2018-09-11 10:00:00,116.16,116.27,116.12,116.23,78528.0,108.5272,108.63,108.4899,108.5926,78528.0
2018-09-11 10:05:00,116.23,116.37,116.21,116.32,62139.0,108.5926,108.7234,108.574,108.6767,62139.0
2018-09-11 10:10:00,116.32,116.36,116.27,116.29,53723.0,108.6767,108.7141,108.63,108.6487,53723.0
2018-09-11 10:15:00,116.31,116.38,116.26,116.3,57392.0,108.6674,108.7328,108.6207,108.658,57392.0
2018-09-11 10:20:00,116.3,116.34,116.21,116.32,55891.0,108.658,108.6954,108.574,108.6767,55891.0
2018-09-11 10:25:00,116.33,116.35,116.25,116.28,90266.0,108.6861,108.7048,108.6113,108.6394,90266.0
2018-09-11 10:30:00,116.28,116.28,116.12,116.14,130900.0,108.6394,108.6394,108.4899,108.5086,130900.0
2018-09-11 10:35:00,116.14,116.24,116.13,116.16,37592.0,108.5086,108.602,108.4992,108.5272,37592.0
2018-09-11 10:40:00,116.16,116.17,116.09,116.15,53436.0,108.5272,108.5366,108.4618,108.5179,53436.0
2018-09-11 10:45:00,116.14,116.15,116.0,116.05,96668.0,108.5086,108.5179,108.3778,108.4245,96668.0
2018-09-11 10:50:00,116.05,116.05,115.98,115.98,51034.0,108.4245,108.4245,108.3591,108.3591,51034.0
2018-09-11 10:55:00,115.99,116.11,115.97,116.09,38413.0,108.3684,108.4805,108.3497,108.4618,38413.0
2018-09-11 11:00:00,116.09,116.35,116.08,116.34,57562.0,108.4618,108.7048,108.4525,108.6954,57562.0
2018-09-11 11:05:00,116.35,116.37,116.29,116.33,33011.0,108.7048,108.7234,108.6487,108.6861,33011.0
2018-09-11 11:10:00,116.33,116.46,116.32,116.37,87423.0,108.6861,108.8075,108.6767,108.7234,87423.0
2018-09-11 11:15:00,116.37,116.43,116.32,116.41,29494.0,108.7234,108.7795,108.6767,108.7608,29494.0
2018-09-11 11:20:00,116.42,116.54,116.41,116.51,36657.0,108.7702,108.8823,108.7608,108.8542,36657.0
2018-09-11 11:25:00,116.51,116.56,116.47,116.54,39127.0,108.8542,108.901,108.8169,108.8823,39127.0
2018-09-11 11:30:00,116.55,116.62,116.55,116.58,50752.0,108.8916,108.957,108.8916,108.9196,50752.0
2018-09-11 11:35:00,116.58,116.59,116.5,116.53,20783.0,108.9196,108.929,108.8449,108.8729,20783.0
2018-09-11 11:40:00,116.53,116.62,116.52,116.56,20238.0,108.8729,108.957,108.8636,108.901,20238.0
2018-09-11 11:45:00,116.57,116.63,116.56,116.61,31387.0,108.9103,108.9664,108.901,108.9477,31387.0
2018-09-11 11:50:00,116.62,116.8,116.62,116.79,58003.0,108.957,109.1252,108.957,109.1158,58003.0
2018-09-11 11:55:00,116.8,116.88,116.78,116.87,45962.0,109.1252,109.1999,109.1065,109.1906,45962.0
2018-09-11 12:00:00,116.87,116.9,116.77,116.79,45217.0,109.1906,109.2186,109.0972,109.1158,45217.0
2018-09-11 12:05:00,116.8,116.89,116.78,116.86,28938.0,109.1252,109.2093,109.1065,109.1813,28938.0
2018-09-11 12:10:00,116.86,116.89,116.82,116.83,63577.0,109.1813,109.2093,109.1439,109.1532,63577.0
2018-09-11 12:15:00,116.84,116.88,116.79,116.82,26758.0,109.1626,109.1999,109.1158,109.1439,26758.0
2018-09-11 12:20:00,116.81,116.84,116.81,116.84,18685.0,109.1345,109.1626,109.1345,109.1626,18685.0
2018-09-11 12:25:00,116.83,116.84,116.75,116.77,25548.0,109.1532,109.1626,109.0785,109.0972,25548.0
2018-09-11 12:30:00,116.78,116.8,116.75,116.79,15663.0,109.1065,109.1252,109.0785,109.1158,15663.0
2018-09-11 12:35:00,116.8,116.83,116.79,116.81,23239.0,109.1252,109.1532,109.1158,109.1345,23239.0
2018-09-11 12:40:00,116.81,116.82,116.74,116.76,13953.0,109.1345,109.1439,109.0691,109.0878,13953.0
2018-09-11 12:45:00,116.76,116.8,116.73,116.79,20661.0,109.0878,109.1252,109.0598,109.1158,20661.0
2018-09-11 12:50:00,116.8,116.88,116.78,116.85,34123.0,109.1252,109.1999,109.1065,109.1719,34123.0
2018-09-11 12:55:00,116.86,116.91,116.85,116.9,17385.0,109.1813,109.228,109.1719,109.2186,17385.0
2018-09-11 13:00:00,116.91,116.93,116.84,116.86,22872.0,109.228,109.2467,109.1626,109.1813,22872.0
2018-09-11 13:05:00,116.86,116.87,116.82,116.82,11852.0,109.1813,109.1906,109.1439,109.1439,11852.0
2018-09-11 13:10:00,116.82,116.84,116.71,116.72,15819.0,109.1439,109.1626,109.0411,109.0504,15819.0
2018-09-11 13:15:00,116.73,116.82,116.73,116.81,20128.0,109.0598,109.1439,109.0598,109.1345,20128.0
2018-09-11 13:20:00,116.82,116.82,116.69,116.75,32772.0,109.1439,109.1439,109.0224,109.0785,32772.0
2018-09-11 13:25:00,116.75,116.77,116.71,116.71,20668.0,109.0785,109.0972,109.0411,109.0411,20668.0
2018-09-11 13:30:00,116.71,116.74,116.68,116.74,15785.0,109.0411,109.0691,109.0131,109.0691,15785.0
2018-09-11 13:35:00,116.75,116.79,116.75,116.78,13666.0,109.0785,109.1158,109.0785,109.1065,13666.0
2018-09-11 13:40:00,116.78,116.79,116.71,116.71,39057.0,109.1065,109.1158,109.0411,109.0411,39057.0
2018-09-11 13:45:00,116.71,116.74,116.69,116.72,29985.0,109.0411,109.0691,109.0224,109.0504,29985.0
2018-09-11 13:50:00,116.72,116.75,116.71,116.72,34916.0,109.0504,109.0785,109.0411,109.0504,34916.0
2018-09-11 13:55:00,116.72,116.75,116.71,116.73,17647.0,109.0504,109.0785,109.0411,109.0598,17647.0
2018-09-11 14:00:00,116.72,116.74,116.67,116.73,38142.0,109.0504,109.0691,109.0037,109.0598,38142.0
2018-09-11 14:05:00,116.73,116.79,116.71,116.78,21301.0,109.0598,109.1158,109.0411,109.1065,21301.0
2018-09-11 14:10:00,116.81,116.82,116.75,116.79,28864.0,109.1345,109.1439,109.0785,109.1158,28864.0
2018-09-11 14:15:00,116.8,116.84,116.79,116.81,14141.0,109.1252,109.1626,109.1158,109.1345,14141.0
2018-09-11 14:20:00,116.82,116.93,116.81,116.93,25003.0,109.1439,109.2467,109.1345,109.2467,25003.0
2018-09-11 14:25:00,116.93,116.95,116.91,116.94,20915.0,109.2467,109.2653,109.228,109.256,20915.0
2018-09-11 14:30:00,116.94,117.02,116.93,117.01,37477.0,109.256,109.3307,109.2467,109.3214,37477.0
2018-09-11 14:35:00,117.01,117.02,116.93,116.93,22707.0,109.3214,109.3307,109.2467,109.2467,22707.0
2018-09-11 14:40:00,116.93,116.95,116.89,116.89,19736.0,109.2467,109.2653,109.2093,109.2093,19736.0
2018-09-11 14:45:00,116.9,116.94,116.9,116.92,22833.0,109.2186,109.256,109.2186,109.2373,22833.0
2018-09-11 14:50:00,116.92,116.96,116.92,116.96,14938.0,109.2373,109.2747,109.2373,109.2747,14938.0
2018-09-11 14:55:00,116.95,116.96,116.93,116.93,19710.0,109.2653,109.2747,109.2467,109.2467,19710.0
2018-09-11 15:00:00,116.93,116.99,116.93,116.97,27544.0,109.2467,109.3027,109.2467,109.284,27544.0
2018-09-11 15:05:00,116.96,116.97,116.93,116.93,16877.0,109.2747,109.284,109.2467,109.2467,16877.0
2018-09-11 15:10:00,116.93,116.98,116.93,116.97,32175.0,109.2467,109.2934,109.2467,109.284,32175.0
2018-09-11 15:15:00,116.97,116.99,116.87,116.88,50405.0,109.284,109.3027,109.1906,109.1999,50405.0
2018-09-11 15:20:00,116.88,116.9,116.86,116.9,24540.0,109.1999,109.2186,109.1813,109.2186,24540.0
2018-09-11 15:25:00,116.9,116.92,116.88,116.9,43945.0,109.2186,109.2373,109.1999,109.2186,43945.0
2018-09-11 15:30:00,116.89,116.91,116.85,116.87,70776.0,109.2093,109.228,109.1719,109.1906,70776.0
2018-09-11 15:35:00,116.88,116.94,116.88,116.94,36886.0,109.1999,109.256,109.1999,109.256,36886.0
2018-09-11 15:40:00,116.94,117.0,116.93,116.95,49165.0,109.256,109.3121,109.2467,109.2653,49165.0
2018-09-11 15:45:00,116.95,116.98,116.89,116.96,98377.0,109.2653,109.2934,109.2093,109.2747,98377.0
2018-09-11 15:50:00,116.96,116.96,116.88,116.89,191320.0,109.2747,109.2747,109.1999,109.2093,191320.0
2018-09-11 15:55:00,116.89,116.96,116.88,116.94,328887.0,109.2093,109.2747,109.1999,109.256,328887.0
2018-09-12 09:30:00,116.96,117.07,116.87,116.91,93275.0,109.2747,109.3775,109.1906,109.228,93275.0
2018-09-12 09:35:00,116.9,117.03,116.8,116.94,92626.0,109.2186,109.3401,109.1252,109.256,92626.0
2018-09-12 09:40:00,116.97,117.02,116.83,117.0,84906.0,109.284,109.3307,109.1532,109.3121,84906.0
2018-09-12 09:45:00,117.01,117.01,116.84,116.85,52534.0,109.3214,109.3214,109.1626,109.1719,52534.0
2018-09-12 09:50:00,116.83,116.96,116.71,116.73,64564.0,109.1532,109.2747,109.0411,109.0598,64564.0
2018-09-12 09:55:00,116.72,116.82,116.64,116.65,60928.0,109.0504,109.1439,108.9757,108.985,60928.0
2018-09-12 10:00:00,116.63,116.85,116.63,116.74,41803.0,108.9664,109.1719,108.9664,109.0691,41803.0
2018-09-12 10:05:00,116.73,116.77,116.51,116.51,39137.0,109.0598,109.0972,108.8542,108.8542,39137.0
2018-09-12 10:10:00,116.5,116.55,116.37,116.52,38640.0,108.8449,108.8916,108.7234,108.8636,38640.0
2018-09-12 10:15:00,116.51,116.57,116.44,116.49,24119.0,108.8542,108.9103,108.7888,108.8356,24119.0
2018-09-12 10:20:00,116.47,116.49,116.33,116.33,41449.0,108.8169,108.8356,108.6861,108.6861,41449.0
2018-09-12 10:25:00,116.34,116.43,116.3,116.42,44868.0,108.6954,108.7795,108.658,108.7702,44868.0
2018-09-12 10:30:00,116.41,116.44,116.18,116.19,77483.0,108.7608,108.7888,108.5459,108.5553,77483.0
2018-09-12 10:35:00,116.2,116.4,116.2,116.39,44805.0,108.5646,108.7515,108.5646,108.7421,44805.0
2018-09-12 10:40:00,116.39,116.48,116.39,116.46,43867.0,108.7421,108.8262,108.7421,108.8075,43867.0
2018-09-12 10:45:00,116.46,116.46,116.35,116.35,54195.0,108.8075,108.8075,108.7048,108.7048,54195.0
2018-09-12 10:50:00,116.35,116.56,116.33,116.55,138515.0,108.7048,108.901,108.6861,108.8916,138515.0
2018-09-12 10:55:00,116.56,116.59,116.5,116.54,40706.0,108.901,108.929,108.8449,108.8823,40706.0
2018-09-12 11:00:00,116.55,116.71,116.49,116.64,64010.0,108.8916,109.0411,108.8356,108.9757,64010.0
2018-09-12 11:05:00,116.65,116.68,116.54,116.57,28272.0,108.985,109.0131,108.8823,108.9103,28272.0
2018-09-12 11:10:00,116.57,116.98,116.57,116.91,174937.0,108.9103,109.2934,108.9103,109.228,174937.0
2018-09-12 11:15:00,116.92,117.09,116.82,117.01,122839.0,109.2373,109.3961,109.1439,109.3214,122839.0
2018-09-12 11:20:00,117.02,117.2,116.99,117.1,74117.0,109.3307,109.4989,109.3027,109.4055,74117.0
2018-09-12 11:25:00,117.11,117.14,117.03,117.11,41989.0,109.4148,109.4429,109.3401,109.4148,41989.0
2018-09-12 11:30:00,117.14,117.22,117.12,117.15,39732.0,109.4429,109.5176,109.4242,109.4522,39732.0
2018-09-12 11:35:00,117.14,117.16,116.95,116.96,45048.0,109.4429,109.4615,109.2653,109.2747,45048.0
2018-09-12 11:40:00,116.97,117.03,116.87,116.88,59051.0,109.284,109.3401,109.1906,109.1999,59051.0
2018-09-12 11:45:00,116.87,116.91,116.8,116.82,25174.0,109.1906,109.228,109.1252,109.1439,25174.0
2018-09-12 11:50:00,116.81,116.81,116.58,116.69,77911.0,109.1345,109.1345,108.9196,109.0224,77911.0
2018-09-12 11:55:00,116.68,116.69,116.58,116.6,27499.0,109.0131,109.0224,108.9196,108.9383,27499.0
2018-09-12 12:00:00,116.59,116.75,116.59,116.72,27867.0,108.929,109.0785,108.929,109.0504,27867.0
2018-09-12 12:05:00,116.72,116.94,116.67,116.67,212481.0,109.0504,109.256,109.0037,109.0037,212481.0
2018-09-12 12:10:00,116.66,116.75,116.63,116.7,37114.0,108.9944,109.0785,108.9664,109.0318,37114.0
2018-09-12 12:15:00,116.7,116.75,116.68,116.71,50780.0,109.0318,109.0785,109.0131,109.0411,50780.0
2018-09-12 12:20:00,116.71,116.82,116.71,116.8,16008.0,109.0411,109.1439,109.0411,109.1252,16008.0
2018-09-12 12:25:00,116.81,116.88,116.79,116.88,16532.0,109.1345,109.1999,109.1158,109.1999,16532.0
2018-09-12 12:30:00,116.88,116.88,116.82,116.83,19696.0,109.1999,109.1999,109.1439,109.1532,19696.0
2018-09-12 12:35:00,116.83,116.89,116.81,116.89,44141.0,109.1532,109.2093,109.1345,109.2093,44141.0
2018-09-12 12:40:00,116.89,117.0,116.89,117.0,20874.0,109.2093,109.3121,109.2093,109.3121,20874.0
2018-09-12 12:45:00,117.01,117.01,116.95,116.99,14356.0,109.3214,109.3214,109.2653,109.3027,14356.0
2018-09-12 12:50:00,117.0,117.0,116.94,116.95,23483.0,109.3121,109.3121,109.256,109.2653,23483.0
2018-09-12 12:55:00,116.95,116.96,116.87,116.88,18373.0,109.2653,109.2747,109.1906,109.1999,18373.0
2018-09-12 13:00:00,116.89,116.96,116.88,116.9,60522.0,109.2093,109.2747,109.1999,109.2186,60522.0
2018-09-12 13:05:00,116.9,116.94,116.9,116.93,18022.0,109.2186,109.256,109.2186,109.2467,18022.0
2018-09-12 13:10:00,116.93,116.97,116.9,116.91,16822.0,109.2467,109.284,109.2186,109.228,16822.0
2018-09-12 13:15:00,116.91,116.93,116.81,116.86,24481.0,109.228,109.2467,109.1345,109.1813,24481.0
2018-09-12 13:20:00,116.86,116.94,116.86,116.91,25856.0,109.1813,109.256,109.1813,109.228,25856.0
2018-09-12 13:25:00,116.91,116.95,116.89,116.93,17138.0,109.228,109.2653,109.2093,109.2467,17138.0
2018-09-12 13:30:00,116.92,116.99,116.92,116.92,20777.0,109.2373,109.3027,109.2373,109.2373,20777.0
2018-09-12 13:35:00,116.93,116.96,116.91,116.91,14211.0,109.2467,109.2747,109.228,109.228,14211.0
2018-09-12 13:40:00,116.92,116.95,116.84,116.84,21333.0,109.2373,109.2653,109.1626,109.1626,21333.0
2018-09-12 13:45:00,116.83,116.84,116.76,116.81,24117.0,109.1532,109.1626,109.0878,109.1345,24117.0
2018-09-12 13:50:00,116.79,116.82,116.75,116.79,56556.0,109.1158,109.1439,109.0785,109.1158,56556.0
2018-09-12 13:55:00,116.79,116.81,116.74,116.76,12034.0,109.1158,109.1345,109.0691,109.0878,12034.0
2018-09-12 14:00:00,116.77,116.84,116.75,116.84,20132.0,109.0972,109.1626,109.0785,109.1626,20132.0
2018-09-12 14:05:00,116.84,116.86,116.74,116.77,24241.0,109.1626,109.1813,109.0691,109.0972,24241.0
2018-09-12 14:10:00,116.78,116.81,116.73,116.75,19833.0,109.1065,109.1345,109.0598,109.0785,19833.0
2018-09-12 14:15:00,116.74,116.82,116.74,116.8,26254.0,109.0691,109.1439,109.0691,109.1252,26254.0
2018-09-12 14:20:00,116.8,116.85,116.78,116.82,25117.0,109.1252,109.1719,109.1065,109.1439,25117.0
2018-09-12 14:25:00,116.83,116.85,116.78,116.78,27928.0,109.1532,109.1719,109.1065,109.1065,27928.0
2018-09-12 14:30:00,116.78,116.81,116.73,116.77,34196.0,109.1065,109.1345,109.0598,109.0972,34196.0
2018-09-12 14:35:00,116.78,116.83,116.78,116.83,19703.0,109.1065,109.1532,109.1065,109.1532,19703.0
2018-09-12 14:40:00,116.83,116.84,116.79,116.81,60206.0,109.1532,109.1626,109.1158,109.1345,60206.0
2018-09-12 14:45:00,116.81,116.86,116.71,116.85,65280.0,109.1345,109.1813,109.0411,109.1719,65280.0
2018-09-12 14:50:00,116.84,116.87,116.81,116.85,22526.0,109.1626,109.1906,109.1345,109.1719,22526.0
2018-09-12 14:55:00,116.85,116.88,116.84,116.87,32080.0,109.1719,109.1999,109.1626,109.1906,32080.0
2018-09-12 15:00:00,116.86,116.94,116.86,116.93,21251.0,109.1813,109.256,109.1813,109.2467,21251.0
2018-09-12 15:05:00,116.93,117.01,116.92,116.96,42074.0,109.2467,109.3214,109.2373,109.2747,42074.0
2018-09-12 15:10:00,116.96,117.03,116.96,116.99,24578.0,109.2747,109.3401,109.2747,109.3027,24578.0
2018-09-12 15:15:00,116.98,117.03,116.97,116.99,23154.0,109.2934,109.3401,109.284,109.3027,23154.0
2018-09-12 15:20:00,117.0,117.06,117.0,117.05,26663.0,109.3121,109.3681,109.3121,109.3588,26663.0
2018-09-12 15:25:00,117.04,117.08,117.03,117.08,38888.0,109.3494,109.3868,109.3401,109.3868,38888.0
2018-09-12 15:30:00,117.09,117.16,117.08,117.12,56209.0,109.3961,109.4615,109.3868,109.4242,56209.0
2018-09-12 15:35:00,117.13,117.17,117.1,117.15,44182.0,109.4335,109.4709,109.4055,109.4522,44182.0
2018-09-12 15:40:00,117.14,117.21,117.13,117.2,44356.0,109.4429,109.5083,109.4335,109.4989,44356.0
2018-09-12 15:45:00,117.2,117.21,117.11,117.12,100528.0,109.4989,109.5083,109.4148,109.4242,100528.0
2018-09-12 15:50:00,117.12,117.21,117.11,117.21,164534.0,109.4242,109.5083,109.4148,109.5083,164534.0
2018-09-12 15:55:00,117.21,117.23,117.15,117.17,435304.0,109.5083,109.5269,109.4522,109.4709,435304.0
2018-09-13 09:30:00,117.6,117.64,117.31,117.4,118781.0,109.8726,109.91,109.6017,109.6858,118781.0
2018-09-13 09:35:00,117.41,117.56,117.35,117.52,107768.0,109.6951,109.8353,109.6391,109.7979,107768.0
2018-09-13 09:40:00,117.52,117.7,117.49,117.68,120715.0,109.7979,109.9661,109.7699,109.9474,120715.0
2018-09-13 09:45:00,117.68,117.73,117.6,117.71,37250.0,109.9474,109.9941,109.8726,109.9754,37250.0
2018-09-13 09:50:00,117.72,117.73,117.61,117.72,55754.0,109.9847,109.9941,109.882,109.9847,55754.0
2018-09-13 09:55:00,117.72,117.74,117.52,117.52,56092.0,109.9847,110.0034,109.7979,109.7979,56092.0
2018-09-13 10:00:00,117.54,117.66,117.48,117.49,45605.0,109.8166,109.9287,109.7605,109.7699,45605.0
2018-09-13 10:05:00,117.49,117.67,117.49,117.64,68508.0,109.7699,109.938,109.7699,109.91,68508.0
2018-09-13 10:10:00,117.64,117.7,117.52,117.56,52181.0,109.91,109.9661,109.7979,109.8353,52181.0
2018-09-13 10:15:00,117.56,117.62,117.34,117.43,186448.0,109.8353,109.8913,109.6297,109.7138,186448.0
2018-09-13 10:20:00,117.43,117.48,117.34,117.42,46016.0,109.7138,109.7605,109.6297,109.7045,46016.0
2018-09-13 10:25:00,117.41,117.46,117.33,117.4,62783.0,109.6951,109.7418,109.6204,109.6858,62783.0
2018-09-13 10:30:00,117.4,117.48,117.36,117.46,43180.0,109.6858,109.7605,109.6484,109.7418,43180.0
2018-09-13 10:35:00,117.46,117.46,117.28,117.3,43984.0,109.7418,109.7418,109.5737,109.5923,43984.0
2018-09-13 10:40:00,117.3,117.33,117.18,117.33,24784.0,109.5923,109.6204,109.4802,109.6204,24784.0
2018-09-13 10:45:00,117.33,117.43,117.3,117.39,20081.0,109.6204,109.7138,109.5923,109.6764,20081.0
2018-09-13 10:50:00,117.38,117.41,117.3,117.4,31069.0,109.6671,109.6951,109.5923,109.6858,31069.0
2018-09-13 10:55:00,117.39,117.46,117.35,117.42,27447.0,109.6764,109.7418,109.6391,109.7045,27447.0
2018-09-13 11:00:00,117.42,117.42,117.32,117.37,21402.0,109.7045,109.7045,109.611,109.6577,21402.0
2018-09-13 11:05:00,117.36,117.48,117.36,117.43,20350.0,109.6484,109.7605,109.6484,109.7138,20350.0
2018-09-13 11:10:00,117.44,117.52,117.42,117.48,23450.0,109.7231,109.7979,109.7045,109.7605,23450.0
2018-09-13 11:15:00,117.49,117.49,117.38,117.4,18115.0,109.7699,109.7699,109.6671,109.6858,18115.0
2018-09-13 11:20:00,117.4,117.43,117.36,117.39,17954.0,109.6858,109.7138,109.6484,109.6764,17954.0
2018-09-13 11:25:00,117.39,117.46,117.31,117.36,67049.0,109.6764,109.7418,109.6017,109.6484,67049.0
2018-09-13 11:30:00,117.37,117.39,117.27,117.32,26427.0,109.6577,109.6764,109.5643,109.611,26427.0
2018-09-13 11:35:00,117.32,117.43,117.31,117.42,26754.0,109.611,109.7138,109.6017,109.7045,26754.0
2018-09-13 11:40:00,117.42,117.42,117.35,117.38,10954.0,109.7045,109.7045,109.6391,109.6671,10954.0
2018-09-13 11:45:00,117.38,117.4,117.31,117.39,18437.0,109.6671,109.6858,109.6017,109.6764,18437.0
2018-09-13 11:50:00,117.4,117.44,117.4,117.44,17703.0,109.6858,109.7231,109.6858,109.7231,17703.0
2018-09-13 11:55:00,117.44,117.51,117.44,117.49,22749.0,109.7231,109.7885,109.7231,109.7699,22749.0
2018-09-13 12:00:00,117.49,117.55,117.45,117.46,25189.0,109.7699,109.8259,109.7325,109.7418,25189.0
2018-09-13 12:05:00,117.45,117.47,117.38,117.41,25841.0,109.7325,109.7512,109.6671,109.6951,25841.0
2018-09-13 12:10:00,117.41,117.43,117.39,117.41,15877.0,109.6951,109.7138,109.6764,109.6951,15877.0
2018-09-13 12:15:00,117.41,117.43,117.34,117.4,22401.0,109.6951,109.7138,109.6297,109.6858,22401.0
2018-09-13 12:20:00,117.39,117.44,117.39,117.4,12256.0,109.6764,109.7231,109.6764,109.6858,12256.0
2018-09-13 12:25:00,117.39,117.41,117.36,117.38,14105.0,109.6764,109.6951,109.6484,109.6671,14105.0
2018-09-13 12:30:00,117.39,117.45,117.37,117.43,12355.0,109.6764,109.7325,109.6577,109.7138,12355.0
2018-09-13 12:35:00,117.42,117.46,117.42,117.45,11364.0,109.7045,109.7418,109.7045,109.7325,11364.0
2018-09-13 12:40:00,117.45,117.46,117.4,117.4,19946.0,109.7325,109.7418,109.6858,109.6858,19946.0
2018-09-13 12:45:00,117.39,117.4,117.36,117.38,18459.0,109.6764,109.6858,109.6484,109.6671,18459.0
2018-09-13 12:50:00,117.39,117.39,117.32,117.33,14021.0,109.6764,109.6764,109.611,109.6204,14021.0
2018-09-13 12:55:00,117.32,117.35,117.3,117.35,19391.0,109.611,109.6391,109.5923,109.6391,19391.0
2018-09-13 13:00:00,117.36,117.39,117.33,117.35,11415.0,109.6484,109.6764,109.6204,109.6391,11415.0
2018-09-13 13:05:00,117.36,117.38,117.29,117.29,29261.0,109.6484,109.6671,109.583,109.583,29261.0
2018-09-13 13:10:00,117.28,117.28,117.23,117.28,23610.0,109.5737,109.5737,109.5269,109.5737,23610.0
2018-09-13 13:15:00,117.27,117.28,117.14,117.17,16502.0,109.5643,109.5737,109.4429,109.4709,16502.0
2018-09-13 13:20:00,117.18,117.22,117.17,117.21,17215.0,109.4802,109.5176,109.4709,109.5083,17215.0
2018-09-13 13:25:00,117.22,117.26,117.22,117.26,10555.0,109.5176,109.555,109.5176,109.555,10555.0
2018-09-13 13:30:00,117.26,117.29,117.24,117.25,19251.0,109.555,109.583,109.5363,109.5456,19251.0
2018-09-13 13:35:00,117.24,117.26,117.2,117.25,15977.0,109.5363,109.555,109.4989,109.5456,15977.0
2018-09-13 13:40:00,117.25,117.26,117.18,117.19,13347.0,109.5456,109.555,109.4802,109.4896,13347.0
2018-09-13 13:45:00,117.18,117.22,117.17,117.18,24585.0,109.4802,109.5176,109.4709,109.4802,24585.0
2018-09-13 13:50:00,117.18,117.21,117.16,117.18,71674.0,109.4802,109.5083,109.4615,109.4802,71674.0
2018-09-13 13:55:00,117.2,117.25,117.18,117.22,17248.0,109.4989,109.5456,109.4802,109.5176,17248.0
2018-09-13 14:00:00,117.21,117.3,117.21,117.29,17367.0,109.5083,109.5923,109.5083,109.583,17367.0
2018-09-13 14:05:00,117.29,117.32,117.27,117.28,14837.0,109.583,109.611,109.5643,109.5737,14837.0
2018-09-13 14:10:00,117.28,117.31,117.23,117.25,47932.0,109.5737,109.6017,109.5269,109.5456,47932.0
2018-09-13 14:15:00,117.25,117.27,117.13,117.17,37186.0,109.5456,109.5643,109.4335,109.4709,37186.0
2018-09-13 14:20:00,117.17,117.19,117.12,117.18,50855.0,109.4709,109.4896,109.4242,109.4802,50855.0
2018-09-13 14:25:00,117.18,117.27,117.17,117.23,16513.0,109.4802,109.5643,109.4709,109.5269,16513.0
2018-09-13 14:30:00,117.24,117.25,117.18,117.2,15458.0,109.5363,109.5456,109.4802,109.4989,15458.0
2018-09-13 14:35:00,117.21,117.27,117.21,117.26,11708.0,109.5083,109.5643,109.5083,109.555,11708.0
2018-09-13 14:40:00,117.27,117.33,117.26,117.29,19701.0,109.5643,109.6204,109.555,109.583,19701.0
2018-09-13 14:45:00,117.28,117.32,117.26,117.31,15168.0,109.5737,109.611,109.555,109.6017,15168.0
2018-09-13 14:50:00,117.3,117.32,117.26,117.3,19599.0,109.5923,109.611,109.555,109.5923,19599.0
2018-09-13 14:55:00,117.31,117.35,117.29,117.33,15127.0,109.6017,109.6391,109.583,109.6204,15127.0
2018-09-13 15:00:00,117.32,117.35,117.29,117.31,24840.0,109.611,109.6391,109.583,109.6017,24840.0
2018-09-13 15:05:00,117.3,117.3,117.21,117.22,22764.0,109.5923,109.5923,109.5083,109.5176,22764.0
2018-09-13 15:10:00,117.22,117.28,117.21,117.25,51367.0,109.5176,109.5737,109.5083,109.5456,51367.0
2018-09-13 15:15:00,117.24,117.26,117.18,117.2,18546.0,109.5363,109.555,109.4802,109.4989,18546.0
2018-09-13 15:20:00,117.2,117.24,117.18,117.2,40782.0,109.4989,109.5363,109.4802,109.4989,40782.0
2018-09-13 15:25:00,117.19,117.21,117.15,117.17,38972.0,109.4896,109.5083,109.4522,109.4709,38972.0
2018-09-13 15:30:00,117.17,117.18,117.11,117.17,33217.0,109.4709,109.4802,109.4148,109.4709,33217.0
2018-09-13 15:35:00,117.17,117.19,117.11,117.11,80723.0,109.4709,109.4896,109.4148,109.4148,80723.0
2018-09-13 15:40:00,117.12,117.15,117.12,117.14,173591.0,109.4242,109.4522,109.4242,109.4429,173591.0
2018-09-13 15:45:00,117.14,117.19,117.11,117.19,258068.0,109.4429,109.4896,109.4148,109.4896,258068.0
2018-09-13 15:50:00,117.19,117.23,117.18,117.22,182410.0,109.4896,109.5269,109.4802,109.5176,182410.0
2018-09-13 15:55:00,117.22,117.29,117.22,117.29,731925.0,109.5176,109.583,109.5176,109.583,731925.0
2018-09-14 09:30:00,117.36,117.58,117.21,117.26,113153.0,109.6484,109.8539,109.5083,109.555,113153.0
2018-09-14 09:35:00,117.25,117.36,117.19,117.31,80879.0,109.5456,109.6484,109.4896,109.6017,80879.0
2018-09-14 09:40:00,117.31,117.37,117.27,117.27,48415.0,109.6017,109.6577,109.5643,109.5643,48415.0
2018-09-14 09:45:00,117.27,117.3,117.13,117.13,58075.0,109.5643,109.5923,109.4335,109.4335,58075.0
2018-09-14 09:50:00,117.12,117.17,117.07,117.17,96075.0,109.4242,109.4709,109.3775,109.4709,96075.0
2018-09-14 09:55:00,117.18,117.18,117.06,117.1,55462.0,109.4802,109.4802,109.3681,109.4055,55462.0
2018-09-14 10:00:00,117.11,117.16,116.94,116.97,43602.0,109.4148,109.4615,109.256,109.284,43602.0
2018-09-14 10:05:00,116.97,117.0,116.87,116.87,37400.0,109.284,109.3121,109.1906,109.1906,37400.0
2018-09-14 10:10:00,116.85,116.89,116.77,116.79,50761.0,109.1719,109.2093,109.0972,109.1158,50761.0
2018-09-14 10:15:00,116.79,116.94,116.78,116.9,37663.0,109.1158,109.256,109.1065,109.2186,37663.0
2018-09-14 10:20:00,116.9,116.97,116.89,116.93,20472.0,109.2186,109.284,109.2093,109.2467,20472.0
2018-09-14 10:25:00,116.94,117.05,116.91,117.02,14916.0,109.256,109.3588,109.228,109.3307,14916.0
2018-09-14 10:30:00,117.03,117.13,117.03,117.13,34923.0,109.3401,109.4335,109.3401,109.4335,34923.0
2018-09-14 10:35:00,117.13,117.15,117.08,117.1,24655.0,109.4335,109.4522,109.3868,109.4055,24655.0
2018-09-14 10:40:00,117.1,117.15,117.04,117.12,16874.0,109.4055,109.4522,109.3494,109.4242,16874.0
2018-09-14 10:45:00,117.11,117.13,117.06,117.07,33073.0,109.4148,109.4335,109.3681,109.3775,33073.0
2018-09-14 10:50:00,117.06,117.11,117.0,117.1,15118.0,109.3681,109.4148,109.3121,109.4055,15118.0
2018-09-14 10:55:00,117.11,117.18,117.11,117.11,18734.0,109.4148,109.4802,109.4148,109.4148,18734.0
2018-09-14 11:00:00,117.11,117.16,117.07,117.15,28433.0,109.4148,109.4615,109.3775,109.4522,28433.0
2018-09-14 11:05:00,117.12,117.19,117.11,117.15,34630.0,109.4242,109.4896,109.4148,109.4522,34630.0
2018-09-14 11:10:00,117.15,117.15,117.0,117.04,34670.0,109.4522,109.4522,109.3121,109.3494,34670.0
2018-09-14 11:15:00,117.04,117.09,117.02,117.05,37601.0,109.3494,109.3961,109.3307,109.3588,37601.0
2018-09-14 11:20:00,117.04,117.11,117.0,117.11,42409.0,109.3494,109.4148,109.3121,109.4148,42409.0
2018-09-14 11:25:00,117.11,117.15,117.1,117.12,18492.0,109.4148,109.4522,109.4055,109.4242,18492.0
2018-09-14 11:30:00,117.13,117.15,117.09,117.1,16984.0,109.4335,109.4522,109.3961,109.4055,16984.0
2018-09-14 11:35:00,117.11,117.11,117.04,117.09,15873.0,109.4148,109.4148,109.3494,109.3961,15873.0
2018-09-14 11:40:00,117.09,117.11,117.04,117.09,19130.0,109.3961,109.4148,109.3494,109.3961,19130.0
2018-09-14 11:45:00,117.08,117.14,117.07,117.11,15771.0,109.3868,109.4429,109.3775,109.4148,15771.0
2018-09-14 11:50:00,117.1,117.14,117.06,117.06,18530.0,109.4055,109.4429,109.3681,109.3681,18530.0
2018-09-14 11:55:00,117.06,117.1,117.06,117.1,14718.0,109.3681,109.4055,109.3681,109.4055,14718.0
2018-09-14 12:00:00,117.1,117.11,116.8,116.83,187545.0,109.4055,109.4148,109.1252,109.1532,187545.0
2018-09-14 12:05:00,116.82,116.88,116.72,116.87,78210.0,109.1439,109.1999,109.0504,109.1906,78210.0
2018-09-14 12:10:00,116.88,116.9,116.79,116.84,33273.0,109.1999,109.2186,109.1158,109.1626,33273.0
2018-09-14 12:15:00,116.83,116.87,116.76,116.77,26892.0,109.1532,109.1906,109.0878,109.0972,26892.0
2018-09-14 12:20:00,116.78,116.82,116.64,116.69,28847.0,109.1065,109.1439,108.9757,109.0224,28847.0
2018-09-14 12:25:00,116.69,116.75,116.63,116.71,46117.0,109.0224,109.0785,108.9664,109.0411,46117.0
2018-09-14 12:30:00,116.7,116.75,116.67,116.72,26150.0,109.0318,109.0785,109.0037,109.0504,26150.0
2018-09-14 12:35:00,116.72,116.76,116.68,116.74,24255.0,109.0504,109.0878,109.0131,109.0691,24255.0
2018-09-14 12:40:00,116.73,116.79,116.71,116.72,37493.0,109.0598,109.1158,109.0411,109.0504,37493.0
2018-09-14 12:45:00,116.71,116.76,116.69,116.75,11334.0,109.0411,109.0878,109.0224,109.0785,11334.0
2018-09-14 12:50:00,116.75,116.75,116.68,116.69,14994.0,109.0785,109.0785,109.0131,109.0224,14994.0
2018-09-14 12:55:00,116.69,116.71,116.64,116.66,17610.0,109.0224,109.0411,108.9757,108.9944,17610.0
2018-09-14 13:00:00,116.64,116.68,116.63,116.64,18494.0,108.9757,109.0131,108.9664,108.9757,18494.0
2018-09-14 13:05:00,116.64,116.65,116.46,116.49,27246.0,108.9757,108.985,108.8075,108.8356,27246.0
2018-09-14 13:10:00,116.47,116.57,116.44,116.56,18993.0,108.8169,108.9103,108.7888,108.901,18993.0
2018-09-14 13:15:00,116.55,116.59,116.54,116.55,17181.0,108.8916,108.929,108.8823,108.8916,17181.0
2018-09-14 13:20:00,116.55,116.61,116.54,116.58,34375.0,108.8916,108.9477,108.8823,108.9196,34375.0
2018-09-14 13:25:00,116.59,116.65,116.59,116.65,9930.0,108.929,108.985,108.929,108.985,9930.0
2018-09-14 13:30:00,116.65,116.68,116.63,116.64,9513.0,108.985,109.0131,108.9664,108.9757,9513.0
2018-09-14 13:35:00,116.65,116.69,116.65,116.65,15448.0,108.985,109.0224,108.985,108.985,15448.0
2018-09-14 13:40:00,116.65,116.68,116.61,116.63,24371.0,108.985,109.0131,108.9477,108.9664,24371.0
2018-09-14 13:45:00,116.63,116.63,116.57,116.6,13120.0,108.9664,108.9664,108.9103,108.9383,13120.0
2018-09-14 13:50:00,116.6,116.69,116.6,116.69,10780.0,108.9383,109.0224,108.9383,109.0224,10780.0
2018-09-14 13:55:00,116.69,116.72,116.67,116.71,12570.0,109.0224,109.0504,109.0037,109.0411,12570.0
2018-09-14 14:00:00,116.72,116.78,116.72,116.73,18302.0,109.0504,109.1065,109.0504,109.0598,18302.0
2018-09-14 14:05:00,116.75,116.79,116.71,116.78,14926.0,109.0785,109.1158,109.0411,109.1065,14926.0
2018-09-14 14:10:00,116.78,116.8,116.76,116.79,26707.0,109.1065,109.1252,109.0878,109.1158,26707.0
2018-09-14 14:15:00,116.79,116.85,116.79,116.83,18668.0,109.1158,109.1719,109.1158,109.1532,18668.0
2018-09-14 14:20:00,116.84,116.86,116.79,116.82,39804.0,109.1626,109.1813,109.1158,109.1439,39804.0
2018-09-14 14:25:00,116.82,116.84,116.75,116.8,52284.0,109.1439,109.1626,109.0785,109.1252,52284.0
2018-09-14 14:30:00,116.8,116.82,116.78,116.8,25808.0,109.1252,109.1439,109.1065,109.1252,25808.0
2018-09-14 14:35:00,116.8,116.85,116.8,116.84,18032.0,109.1252,109.1719,109.1252,109.1626,18032.0
2018-09-14 14:40:00,116.83,116.85,116.8,116.83,77233.0,109.1532,109.1719,109.1252,109.1532,77233.0
2018-09-14 14:45:00,116.83,116.86,116.8,116.84,24529.0,109.1532,109.1813,109.1252,109.1626,24529.0
2018-09-14 14:50:00,116.84,116.9,116.84,116.9,28525.0,109.1626,109.2186,109.1626,109.2186,28525.0
2018-09-14 14:55:00,116.9,116.91,116.88,116.91,17206.0,109.2186,109.228,109.1999,109.228,17206.0
2018-09-14 15:00:00,116.92,116.97,116.88,116.95,18838.0,109.2373,109.284,109.1999,109.2653,18838.0
2018-09-14 15:05:00,116.94,116.96,116.93,116.95,16063.0,109.256,109.2747,109.2467,109.2653,16063.0
2018-09-14 15:10:00,116.95,116.99,116.94,116.96,15029.0,109.2653,109.3027,109.256,109.2747,15029.0
2018-09-14 15:15:00,116.97,117.03,116.96,117.02,19865.0,109.284,109.3401,109.2747,109.3307,19865.0
2018-09-14 15:20:00,117.01,117.01,116.93,116.95,29765.0,109.3214,109.3214,109.2467,109.2653,29765.0
2018-09-14 15:25:00,116.94,116.95,116.89,116.89,21803.0,109.256,109.2653,109.2093,109.2093,21803.0
2018-09-14 15:30:00,116.89,116.94,116.89,116.93,42490.0,109.2093,109.256,109.2093,109.2467,42490.0
2018-09-14 15:35:00,116.93,116.97,116.92,116.97,24198.0,109.2467,109.284,109.2373,109.284,24198.0
2018-09-14 15:40:00,116.97,116.99,116.96,116.98,35111.0,109.284,109.3027,109.2747,109.2934,35111.0
2018-09-14 15:45:00,116.98,117.0,116.96,116.98,51570.0,109.2934,109.3121,109.2747,109.2934,51570.0
2018-09-14 15:50:00,116.99,117.02,116.97,116.98,119982.0,109.3027,109.3307,109.284,109.2934,119982.0
2018-09-14 15:55:00,116.98,117.0,116.88,116.92,239246.0,109.2934,109.3121,109.1999,109.2373,239246.0
2018-09-17 09:30:00,116.75,116.77,116.41,116.41,101754.0,109.0785,109.0972,108.7608,108.7608,101754.0
2018-09-17 09:35:00,116.4,116.47,116.21,116.23,133385.0,108.7515,108.8169,108.574,108.5926,133385.0
2018-09-17 09:40:00,116.23,116.27,116.11,116.21,132225.0,108.5926,108.63,108.4805,108.574,132225.0
2018-09-17 09:45:00,116.22,116.28,116.13,116.13,63912.0,108.5833,108.6394,108.4992,108.4992,63912.0
2018-09-17 09:50:00,116.14,116.25,116.07,116.07,78422.0,108.5086,108.6113,108.4432,108.4432,78422.0
2018-09-17 09:55:00,116.08,116.18,116.03,116.18,90939.0,108.4525,108.5459,108.4058,108.5459,90939.0
2018-09-17 10:00:00,116.18,116.18,115.97,116.01,98024.0,108.5459,108.5459,108.3497,108.3871,98024.0
2018-09-17 10:05:00,116.0,116.01,115.52,115.73,476472.0,108.3778,108.3871,107.9293,108.1255,476472.0
2018-09-17 10:10:00,115.73,115.87,115.73,115.81,185324.0,108.1255,108.2563,108.1255,108.2002,185324.0
2018-09-17 10:15:00,115.8,115.94,115.69,115.92,117167.0,108.1909,108.3217,108.0881,108.303,117167.0
2018-09-17 10:20:00,115.93,116.0,115.88,115.88,34162.0,108.3124,108.3778,108.2656,108.2656,34162.0
2018-09-17 10:25:00,115.88,116.0,115.85,115.97,50988.0,108.2656,108.3778,108.2376,108.3497,50988.0
2018-09-17 10:30:00,115.96,116.1,115.88,115.98,72145.0,108.3404,108.4712,108.2656,108.3591,72145.0
2018-09-17 10:35:00,115.98,116.01,115.85,115.86,55748.0,108.3591,108.3871,108.2376,108.247,55748.0
2018-09-17 10:40:00,115.86,115.93,115.81,115.84,31191.0,108.247,108.3124,108.2002,108.2283,31191.0
2018-09-17 10:45:00,115.85,115.93,115.68,115.69,124720.0,108.2376,108.3124,108.0788,108.0881,124720.0
2018-09-17 10:50:00,115.71,115.75,115.59,115.65,34854.0,108.1068,108.1442,107.9947,108.0508,34854.0
2018-09-17 10:55:00,115.65,115.73,115.58,115.72,100775.0,108.0508,108.1255,107.9854,108.1162,100775.0
2018-09-17 11:00:00,115.71,115.94,115.71,115.93,53859.0,108.1068,108.3217,108.1068,108.3124,53859.0
2018-09-17 11:05:00,115.94,116.05,115.89,116.03,37646.0,108.3217,108.4245,108.275,108.4058,37646.0
2018-09-17 11:10:00,116.04,116.11,116.04,116.1,33416.0,108.4151,108.4805,108.4151,108.4712,33416.0
2018-09-17 11:15:00,116.1,116.18,116.03,116.04,54356.0,108.4712,108.5459,108.4058,108.4151,54356.0
2018-09-17 11:20:00,116.04,116.04,115.95,116.0,43653.0,108.4151,108.4151,108.331,108.3778,43653.0
2018-09-17 11:25:00,116.0,116.04,115.94,116.01,21574.0,108.3778,108.4151,108.3217,108.3871,21574.0
2018-09-17 11:30:00,116.01,116.06,115.99,116.04,21988.0,108.3871,108.4338,108.3684,108.4151,21988.0
2018-09-17 11:35:00,116.03,116.12,116.02,116.07,21745.0,108.4058,108.4899,108.3964,108.4432,21745.0
2018-09-17 11:40:00,116.08,116.14,116.06,116.11,19283.0,108.4525,108.5086,108.4338,108.4805,19283.0
2018-09-17 11:45:00,116.11,116.13,116.05,116.08,17267.0,108.4805,108.4992,108.4245,108.4525,17267.0
2018-09-17 11:50:00,116.08,116.14,116.07,116.1,29440.0,108.4525,108.5086,108.4432,108.4712,29440.0
2018-09-17 11:55:00,116.11,116.17,116.11,116.13,18048.0,108.4805,108.5366,108.4805,108.4992,18048.0
2018-09-17 12:00:00,116.14,116.18,116.09,116.11,18072.0,108.5086,108.5459,108.4618,108.4805,18072.0
2018-09-17 12:05:00,116.11,116.14,116.08,116.14,24694.0,108.4805,108.5086,108.4525,108.5086,24694.0
2018-09-17 12:10:00,116.15,116.17,116.1,116.14,40722.0,108.5179,108.5366,108.4712,108.5086,40722.0
2018-09-17 12:15:00,116.13,116.17,116.1,116.17,32566.0,108.4992,108.5366,108.4712,108.5366,32566.0
2018-09-17 12:20:00,116.17,116.2,116.12,116.19,36336.0,108.5366,108.5646,108.4899,108.5553,36336.0
2018-09-17 12:25:00,116.19,116.23,116.17,116.17,19783.0,108.5553,108.5926,108.5366,108.5366,19783.0
2018-09-17 12:30:00,116.18,116.21,116.12,116.13,27848.0,108.5459,108.574,108.4899,108.4992,27848.0
2018-09-17 12:35:00,116.12,116.19,116.11,116.15,22528.0,108.4899,108.5553,108.4805,108.5179,22528.0
2018-09-17 12:40:00,116.15,116.21,116.15,116.19,14640.0,108.5179,108.574,108.5179,108.5553,14640.0
2018-09-17 12:45:00,116.18,116.2,116.14,116.19,31556.0,108.5459,108.5646,108.5086,108.5553,31556.0
2018-09-17 12:50:00,116.19,116.23,116.08,116.09,24281.0,108.5553,108.5926,108.4525,108.4618,24281.0
2018-09-17 12:55:00,116.09,116.13,115.99,116.13,43704.0,108.4618,108.4992,108.3684,108.4992,43704.0
2018-09-17 13:00:00,116.13,116.19,116.06,116.07,19744.0,108.4992,108.5553,108.4338,108.4432,19744.0
2018-09-17 13:05:00,116.06,116.1,116.02,116.08,18386.0,108.4338,108.4712,108.3964,108.4525,18386.0
2018-09-17 13:10:00,116.07,116.08,115.94,115.94,18835.0,108.4432,108.4525,108.3217,108.3217,18835.0
2018-09-17 13:15:00,115.94,115.99,115.93,115.94,11758.0,108.3217,108.3684,108.3124,108.3217,11758.0
2018-09-17 13:20:00,115.95,115.97,115.86,115.89,20911.0,108.331,108.3497,108.247,108.275,20911.0
2018-09-17 13:25:00,115.89,115.95,115.88,115.9,18228.0,108.275,108.331,108.2656,108.2843,18228.0
2018-09-17 13:30:00,115.89,115.89,115.75,115.85,27835.0,108.275,108.275,108.1442,108.2376,27835.0
2018-09-17 13:35:00,115.85,115.85,115.77,115.8,29172.0,108.2376,108.2376,108.1629,108.1909,29172.0
2018-09-17 13:40:00,115.81,115.89,115.81,115.89,16371.0,108.2002,108.275,108.2002,108.275,16371.0
2018-09-17 13:45:00,115.91,115.93,115.85,115.91,12468.0,108.2937,108.3124,108.2376,108.2937,12468.0
2018-09-17 13:50:00,115.9,115.96,115.89,115.96,33313.0,108.2843,108.3404,108.275,108.3404,33313.0
2018-09-17 13:55:00,115.97,116.07,115.96,116.02,59376.0,108.3497,108.4432,108.3404,108.3964,59376.0
2018-09-17 14:00:00,116.01,116.02,115.95,115.97,18147.0,108.3871,108.3964,108.331,108.3497,18147.0
2018-09-17 14:05:00,115.96,116.01,115.95,115.98,276161.0,108.3404,108.3871,108.331,108.3591,276161.0
2018-09-17 14:10:00,115.99,116.01,115.97,116.0,51116.0,108.3684,108.3871,108.3497,108.3778,51116.0
2018-09-17 14:15:00,115.99,116.02,115.95,116.01,37623.0,108.3684,108.3964,108.331,108.3871,37623.0
2018-09-17 14:20:00,116.0,116.04,115.97,115.97,17489.0,108.3778,108.4151,108.3497,108.3497,17489.0
2018-09-17 14:25:00,115.98,116.03,115.91,115.94,23234.0,108.3591,108.4058,108.2937,108.3217,23234.0
2018-09-17 14:30:00,115.93,115.96,115.9,115.96,15390.0,108.3124,108.3404,108.2843,108.3404,15390.0
2018-09-17 14:35:00,115.97,115.98,115.94,115.97,25527.0,108.3497,108.3591,108.3217,108.3497,25527.0
2018-09-17 14:40:00,115.96,115.98,115.94,115.97,26851.0,108.3404,108.3591,108.3217,108.3497,26851.0
2018-09-17 14:45:00,115.98,115.98,115.91,115.93,13050.0,108.3591,108.3591,108.2937,108.3124,13050.0
2018-09-17 14:50:00,115.93,115.95,115.87,115.9,17336.0,108.3124,108.331,108.2563,108.2843,17336.0
2018-09-17 14:55:00,115.89,115.92,115.73,115.78,36541.0,108.275,108.303,108.1255,108.1722,36541.0
2018-09-17 15:00:00,115.78,115.83,115.77,115.79,29975.0,108.1722,108.2189,108.1629,108.1816,29975.0
2018-09-17 15:05:00,115.79,115.79,115.68,115.75,38827.0,108.1816,108.1816,108.0788,108.1442,38827.0
2018-09-17 15:10:00,115.75,115.79,115.71,115.72,24993.0,108.1442,108.1816,108.1068,108.1162,24993.0
2018-09-17 15:15:00,115.73,115.74,115.59,115.6,62344.0,108.1255,108.1348,107.9947,108.004,62344.0
2018-09-17 15:20:00,115.6,115.6,115.51,115.52,77696.0,108.004,108.004,107.92,107.9293,77696.0
2018-09-17 15:25:00,115.52,115.58,115.47,115.54,62260.0,107.9293,107.9854,107.8826,107.948,62260.0
2018-09-17 15:30:00,115.55,115.57,115.45,115.47,45780.0,107.9573,107.976,107.8639,107.8826,45780.0
2018-09-17 15:35:00,115.47,115.52,115.42,115.42,44285.0,107.8826,107.9293,107.8359,107.8359,44285.0
2018-09-17 15:40:00,115.42,115.47,115.37,115.47,85097.0,107.8359,107.8826,107.7892,107.8826,85097.0
2018-09-17 15:45:00,115.47,115.55,115.47,115.51,79913.0,107.8826,107.9573,107.8826,107.92,79913.0
2018-09-17 15:50:00,115.5,115.5,115.41,115.41,137574.0,107.9106,107.9106,107.8265,107.8265,137574.0
2018-09-17 15:55:00,115.42,115.5,115.38,115.48,431834.0,107.8359,107.9106,107.7985,107.8919,431834.0
2018-09-18 09:30:00,115.56,116.08,115.55,116.04,135087.0,107.9667,108.4525,107.9573,108.4151,135087.0
2018-09-18 09:35:00,116.03,116.22,115.99,116.15,77514.0,108.4058,108.5833,108.3684,108.5179,77514.0
2018-09-18 09:40:00,116.15,116.22,116.04,116.19,89679.0,108.5179,108.5833,108.4151,108.5553,89679.0
2018-09-18 09:45:00,116.19,116.31,116.13,116.2,93897.0,108.5553,108.6674,108.4992,108.5646,93897.0
2018-09-18 09:50:00,116.19,116.29,116.11,116.16,72566.0,108.5553,108.6487,108.4805,108.5272,72566.0
2018-09-18 09:55:00,116.17,116.29,116.15,116.22,59804.0,108.5366,108.6487,108.5179,108.5833,59804.0
2018-09-18 10:00:00,116.22,116.31,116.14,116.3,101443.0,108.5833,108.6674,108.5086,108.658,101443.0
2018-09-18 10:05:00,116.31,116.33,116.23,116.27,57932.0,108.6674,108.6861,108.5926,108.63,57932.0
2018-09-18 10:10:00,116.27,116.42,116.19,116.42,51644.0,108.63,108.7702,108.5553,108.7702,51644.0
2018-09-18 10:15:00,116.42,116.51,116.41,116.43,43513.0,108.7702,108.8542,108.7608,108.7795,43513.0
2018-09-18 10:20:00,116.43,116.5,116.4,116.44,136226.0,108.7795,108.8449,108.7515,108.7888,136226.0
2018-09-18 10:25:00,116.44,116.44,116.31,116.37,41316.0,108.7888,108.7888,108.6674,108.7234,41316.0
2018-09-18 10:30:00,116.38,116.43,116.25,116.28,31637.0,108.7328,108.7795,108.6113,108.6394,31637.0
2018-09-18 10:35:00,116.28,116.42,116.28,116.41,32969.0,108.6394,108.7702,108.6394,108.7608,32969.0
2018-09-18 10:40:00,116.41,116.49,116.34,116.42,64049.0,108.7608,108.8356,108.6954,108.7702,64049.0
2018-09-18 10:45:00,116.43,116.54,116.42,116.45,56503.0,108.7795,108.8823,108.7702,108.7982,56503.0
2018-09-18 10:50:00,116.45,116.57,116.44,116.5,41944.0,108.7982,108.9103,108.7888,108.8449,41944.0
2018-09-18 10:55:00,116.51,116.63,116.49,116.61,32068.0,108.8542,108.9664,108.8356,108.9477,32068.0
2018-09-18 11:00:00,116.62,116.66,116.52,116.57,61796.0,108.957,108.9944,108.8636,108.9103,61796.0
2018-09-18 11:05:00,116.55,116.7,116.55,116.66,19910.0,108.8916,109.0318,108.8916,108.9944,19910.0
2018-09-18 11:10:00,116.66,116.71,116.64,116.68,23760.0,108.9944,109.0411,108.9757,109.0131,23760.0
2018-09-18 11:15:00,116.68,116.76,116.66,116.74,25661.0,109.0131,109.0878,108.9944,109.0691,25661.0
2018-09-18 11:20:00,116.75,116.83,116.74,116.82,20909.0,109.0785,109.1532,109.0691,109.1439,20909.0
2018-09-18 11:25:00,116.82,116.87,116.77,116.86,37688.0,109.1439,109.1906,109.0972,109.1813,37688.0
2018-09-18 11:30:00,116.87,116.87,116.8,116.87,18752.0,109.1906,109.1906,109.1252,109.1906,18752.0
2018-09-18 11:35:00,116.88,116.9,116.82,116.9,31068.0,109.1999,109.2186,109.1439,109.2186,31068.0
2018-09-18 11:40:00,116.91,116.93,116.84,116.89,36775.0,109.228,109.2467,109.1626,109.2093,36775.0
2018-09-18 11:45:00,116.9,116.91,116.83,116.85,24196.0,109.2186,109.228,109.1532,109.1719,24196.0
2018-09-18 11:50:00,116.85,116.85,116.79,116.8,22014.0,109.1719,109.1719,109.1158,109.1252,22014.0
2018-09-18 11:55:00,116.8,116.89,116.8,116.89,39159.0,109.1252,109.2093,109.1252,109.2093,39159.0
2018-09-18 12:00:00,116.9,116.97,116.9,116.96,53002.0,109.2186,109.284,109.2186,109.2747,53002.0
2018-09-18 12:05:00,116.96,117.0,116.94,116.95,24993.0,109.2747,109.3121,109.256,109.2653,24993.0
2018-09-18 12:10:00,116.96,116.97,116.93,116.96,18899.0,109.2747,109.284,109.2467,109.2747,18899.0
2018-09-18 12:15:00,116.96,116.96,116.89,116.89,29752.0,109.2747,109.2747,109.2093,109.2093,29752.0
2018-09-18 12:20:00,116.9,116.91,116.85,116.85,37841.0,109.2186,109.228,109.1719,109.1719,37841.0
2018-09-18 12:25:00,116.85,116.85,116.81,116.81,14930.0,109.1719,109.1719,109.1345,109.1345,14930.0
2018-09-18 12:30:00,116.81,116.87,116.81,116.85,17577.0,109.1345,109.1906,109.1345,109.1719,17577.0
2018-09-18 12:35:00,116.86,116.91,116.85,116.89,23843.0,109.1813,109.228,109.1719,109.2093,23843.0
2018-09-18 12:40:00,116.89,116.9,116.78,116.78,19779.0,109.2093,109.2186,109.1065,109.1065,19779.0
2018-09-18 12:45:00,116.78,116.82,116.74,116.74,18534.0,109.1065,109.1439,109.0691,109.0691,18534.0
2018-09-18 12:50:00,116.74,116.77,116.71,116.74,26522.0,109.0691,109.0972,109.0411,109.0691,26522.0
2018-09-18 12:55:00,116.75,116.78,116.72,116.74,37230.0,109.0785,109.1065,109.0504,109.0691,37230.0
2018-09-18 13:00:00,116.75,116.8,116.75,116.79,17548.0,109.0785,109.1252,109.0785,109.1158,17548.0
2018-09-18 13:05:00,116.79,116.83,116.79,116.83,17384.0,109.1158,109.1532,109.1158,109.1532,17384.0
2018-09-18 13:10:00,116.83,116.83,116.77,116.79,13110.0,109.1532,109.1532,109.0972,109.1158,13110.0
2018-09-18 13:15:00,116.8,116.84,116.79,116.8,17198.0,109.1252,109.1626,109.1158,109.1252,17198.0
2018-09-18 13:20:00,116.81,116.81,116.73,116.73,23043.0,109.1345,109.1345,109.0598,109.0598,23043.0
2018-09-18 13:25:00,116.72,116.72,116.59,116.63,30071.0,109.0504,109.0504,108.929,108.9664,30071.0
2018-09-18 13:30:00,116.63,116.65,116.51,116.54,24943.0,108.9664,108.985,108.8542,108.8823,24943.0
2018-09-18 13:35:00,116.55,116.65,116.55,116.64,12049.0,108.8916,108.985,108.8916,108.9757,12049.0
2018-09-18 13:40:00,116.65,116.69,116.64,116.66,13236.0,108.985,109.0224,108.9757,108.9944,13236.0
2018-09-18 13:45:00,116.65,116.68,116.6,116.68,11871.0,108.985,109.0131,108.9383,109.0131,11871.0
2018-09-18 13:50:00,116.68,116.75,116.68,116.75,11902.0,109.0131,109.0785,109.0131,109.0785,11902.0
2018-09-18 13:55:00,116.76,116.81,116.76,116.78,17763.0,109.0878,109.1345,109.0878,109.1065,17763.0
2018-09-18 14:00:00,116.77,116.82,116.76,116.82,16676.0,109.0972,109.1439,109.0878,109.1439,16676.0
2018-09-18 14:05:00,116.82,116.82,116.77,116.79,20565.0,109.1439,109.1439,109.0972,109.1158,20565.0
2018-09-18 14:10:00,116.8,116.87,116.8,116.85,19590.0,109.1252,109.1906,109.1252,109.1719,19590.0
2018-09-18 14:15:00,116.84,116.87,116.81,116.85,13872.0,109.1626,109.1906,109.1345,109.1719,13872.0
2018-09-18 14:20:00,116.85,116.93,116.79,116.92,45845.0,109.1719,109.2467,109.1158,109.2373,45845.0
2018-09-18 14:25:00,116.92,116.94,116.88,116.92,43290.0,109.2373,109.256,109.1999,109.2373,43290.0
2018-09-18 14:30:00,116.93,116.96,116.91,116.92,50100.0,109.2467,109.2747,109.228,109.2373,50100.0
2018-09-18 14:35:00,116.93,116.98,116.91,116.92,19753.0,109.2467,109.2934,109.228,109.2373,19753.0
2018-09-18 14:40:00,116.92,116.96,116.91,116.93,56868.0,109.2373,109.2747,109.228,109.2467,56868.0
2018-09-18 14:45:00,116.94,116.97,116.91,116.93,24708.0,109.256,109.284,109.228,109.2467,24708.0
2018-09-18 14:50:00,116.92,116.94,116.9,116.92,25947.0,109.2373,109.256,109.2186,109.2373,25947.0
2018-09-18 14:55:00,116.93,116.94,116.87,116.89,19799.0,109.2467,109.256,109.1906,109.2093,19799.0
2018-09-18 15:00:00,116.89,116.95,116.85,116.94,29811.0,109.2093,109.2653,109.1719,109.256,29811.0
2018-09-18 15:05:00,116.93,116.94,116.9,116.93,23297.0,109.2467,109.256,109.2186,109.2467,23297.0
2018-09-18 15:10:00,116.93,116.99,116.91,116.98,30555.0,109.2467,109.3027,109.228,109.2934,30555.0
2018-09-18 15:15:00,116.97,116.99,116.94,116.96,33213.0,109.284,109.3027,109.256,109.2747,33213.0
2018-09-18 15:20:00,116.96,117.07,116.96,117.04,29553.0,109.2747,109.3775,109.2747,109.3494,29553.0
2018-09-18 15:25:00,117.05,117.05,116.98,117.0,18350.0,109.3588,109.3588,109.2934,109.3121,18350.0
2018-09-18 15:30:00,117.0,117.0,116.97,116.97,29342.0,109.3121,109.3121,109.284,109.284,29342.0
2018-09-18 15:35:00,116.97,116.99,116.95,116.97,33949.0,109.284,109.3027,109.2653,109.284,33949.0
2018-09-18 15:40:00,116.97,117.01,116.96,116.96,32798.0,109.284,109.3214,109.2747,109.2747,32798.0
2018-09-18 15:45:00,116.96,116.96,116.88,116.93,83298.0,109.2747,109.2747,109.1999,109.2467,83298.0
2018-09-18 15:50:00,116.92,116.93,116.87,116.91,130814.0,109.2373,109.2467,109.1906,109.228,130814.0
2018-09-18 15:55:00,116.9,117.0,116.88,116.95,398318.0,109.2186,109.3121,109.1999,109.2653,398318.0
2018-09-19 09:30:00,117.09,117.27,117.06,117.19,88408.0,109.3961,109.5643,109.3681,109.4896,88408.0
2018-09-19 09:35:00,117.18,117.21,116.94,116.94,78419.0,109.4802,109.5083,109.256,109.256,78419.0
2018-09-19 09:40:00,116.92,117.07,116.83,117.03,109561.0,109.2373,109.3775,109.1532,109.3401,109561.0
2018-09-19 09:45:00,117.02,117.08,116.96,117.0,94299.0,109.3307,109.3868,109.2747,109.3121,94299.0
2018-09-19 09:50:00,116.98,117.0,116.9,116.98,66722.0,109.2934,109.3121,109.2186,109.2934,66722.0
2018-09-19 09:55:00,116.97,116.97,116.85,116.88,52618.0,109.284,109.284,109.1719,109.1999,52618.0
2018-09-19 10:00:00,116.87,117.04,116.86,117.03,31387.0,109.1906,109.3494,109.1813,109.3401,31387.0
2018-09-19 10:05:00,117.01,117.02,116.72,116.72,28599.0,109.3214,109.3307,109.0504,109.0504,28599.0
2018-09-19 10:10:00,116.73,116.73,116.5,116.6,79248.0,109.0598,109.0598,108.8449,108.9383,79248.0
2018-09-19 10:15:00,116.59,116.61,116.51,116.55,35292.0,108.929,108.9477,108.8542,108.8916,35292.0
2018-09-19 10:20:00,116.54,116.72,116.54,116.72,175477.0,108.8823,109.0504,108.8823,109.0504,175477.0
2018-09-19 10:25:00,116.72,116.81,116.66,116.72,80401.0,109.0504,109.1345,108.9944,109.0504,80401.0
2018-09-19 10:30:00,116.73,116.9,116.71,116.86,75575.0,109.0598,109.2186,109.0411,109.1813,75575.0
2018-09-19 10:35:00,116.86,116.9,116.83,116.87,23224.0,109.1813,109.2186,109.1532,109.1906,23224.0
2018-09-19 10:40:00,116.87,116.91,116.8,116.88,31251.0,109.1906,109.228,109.1252,109.1999,31251.0
2018-09-19 10:45:00,116.88,116.93,116.85,116.86,20400.0,109.1999,109.2467,109.1719,109.1813,20400.0
2018-09-19 10:50:00,116.86,116.86,116.73,116.76,33505.0,109.1813,109.1813,109.0598,109.0878,33505.0
2018-09-19 10:55:00,116.76,116.77,116.69,116.74,29351.0,109.0878,109.0972,109.0224,109.0691,29351.0
2018-09-19 11:00:00,116.75,116.75,116.63,116.75,43695.0,109.0785,109.0785,108.9664,109.0785,43695.0
2018-09-19 11:05:00,116.76,116.98,116.75,116.98,46189.0,109.0878,109.2934,109.0785,109.2934,46189.0
2018-09-19 11:10:00,116.99,117.03,116.93,117.0,19046.0,109.3027,109.3401,109.2467,109.3121,19046.0
2018-09-19 11:15:00,117.0,117.1,116.93,116.94,27098.0,109.3121,109.4055,109.2467,109.256,27098.0
2018-09-19 11:20:00,116.95,117.02,116.85,116.87,23730.0,109.2653,109.3307,109.1719,109.1906,23730.0
2018-09-19 11:25:00,116.86,116.87,116.75,116.78,22628.0,109.1813,109.1906,109.0785,109.1065,22628.0
2018-09-19 11:30:00,116.79,116.84,116.72,116.82,110340.0,109.1158,109.1626,109.0504,109.1439,110340.0
2018-09-19 11:35:00,116.82,116.88,116.81,116.88,27595.0,109.1439,109.1999,109.1345,109.1999,27595.0
2018-09-19 11:40:00,116.88,116.91,116.79,116.9,24031.0,109.1999,109.228,109.1158,109.2186,24031.0
2018-09-19 11:45:00,116.89,116.89,116.75,116.81,25100.0,109.2093,109.2093,109.0785,109.1345,25100.0
2018-09-19 11:50:00,116.8,116.89,116.79,116.81,17284.0,109.1252,109.2093,109.1158,109.1345,17284.0
2018-09-19 11:55:00,116.81,116.88,116.81,116.87,27315.0,109.1345,109.1999,109.1345,109.1906,27315.0
2018-09-19 12:00:00,116.88,116.92,116.85,116.86,11112.0,109.1999,109.2373,109.1719,109.1813,11112.0
2018-09-19 12:05:00,116.85,116.87,116.8,116.83,49804.0,109.1719,109.1906,109.1252,109.1532,49804.0
2018-09-19 12:10:00,116.83,116.83,116.75,116.79,11488.0,109.1532,109.1532,109.0785,109.1158,11488.0
2018-09-19 12:15:00,116.8,116.82,116.7,116.76,26970.0,109.1252,109.1439,109.0318,109.0878,26970.0
2018-09-19 12:20:00,116.75,116.77,116.73,116.77,10511.0,109.0785,109.0972,109.0598,109.0972,10511.0
2018-09-19 12:25:00,116.78,116.81,116.75,116.75,10463.0,109.1065,109.1345,109.0785,109.0785,10463.0
2018-09-19 12:30:00,116.75,116.8,116.72,116.74,12882.0,109.0785,109.1252,109.0504,109.0691,12882.0
2018-09-19 12:35:00,116.74,116.75,116.6,116.62,17250.0,109.0691,109.0785,108.9383,108.957,17250.0
2018-09-19 12:40:00,116.62,116.7,116.59,116.7,12193.0,108.957,109.0318,108.929,109.0318,12193.0
2018-09-19 12:45:00,116.7,116.71,116.67,116.71,6081.0,109.0318,109.0411,109.0037,109.0411,6081.0
2018-09-19 12:50:00,116.71,116.76,116.7,116.76,8661.0,109.0411,109.0878,109.0318,109.0878,8661.0
2018-09-19 12:55:00,116.77,116.81,116.75,116.81,9971.0,109.0972,109.1345,109.0785,109.1345,9971.0
2018-09-19 13:00:00,116.81,116.83,116.76,116.77,23462.0,109.1345,109.1532,109.0878,109.0972,23462.0
2018-09-19 13:05:00,116.77,116.77,116.69,116.74,33097.0,109.0972,109.0972,109.0224,109.0691,33097.0
2018-09-19 13:10:00,116.74,116.8,116.73,116.74,15738.0,109.0691,109.1252,109.0598,109.0691,15738.0
2018-09-19 13:15:00,116.75,116.84,116.75,116.78,12734.0,109.0785,109.1626,109.0785,109.1065,12734.0
2018-09-19 13:20:00,116.77,116.81,116.75,116.8,6086.0,109.0972,109.1345,109.0785,109.1252,6086.0
2018-09-19 13:25:00,116.8,116.81,116.76,116.77,8112.0,109.1252,109.1345,109.0878,109.0972,8112.0
2018-09-19 13:30:00,116.78,116.82,116.74,116.76,18911.0,109.1065,109.1439,109.0691,109.0878,18911.0
2018-09-19 13:35:00,116.75,116.83,116.74,116.82,22702.0,109.0785,109.1532,109.0691,109.1439,22702.0
2018-09-19 13:40:00,116.81,116.86,116.77,116.78,11822.0,109.1345,109.1813,109.0972,109.1065,11822.0
2018-09-19 13:45:00,116.79,116.8,116.77,116.8,8040.0,109.1158,109.1252,109.0972,109.1252,8040.0
2018-09-19 13:50:00,116.81,116.86,116.8,116.85,9033.0,109.1345,109.1813,109.1252,109.1719,9033.0
2018-09-19 13:55:00,116.85,116.89,116.83,116.87,9241.0,109.1719,109.2093,109.1532,109.1906,9241.0
2018-09-19 14:00:00,116.87,116.9,116.84,116.85,18290.0,109.1906,109.2186,109.1626,109.1719,18290.0
2018-09-19 14:05:00,116.85,116.85,116.79,116.82,25013.0,109.1719,109.1719,109.1158,109.1439,25013.0
2018-09-19 14:10:00,116.83,116.93,116.81,116.93,26976.0,109.1532,109.2467,109.1345,109.2467,26976.0
2018-09-19 14:15:00,116.93,116.97,116.92,116.96,11373.0,109.2467,109.284,109.2373,109.2747,11373.0
2018-09-19 14:20:00,116.95,116.99,116.93,116.99,11355.0,109.2653,109.3027,109.2467,109.3027,11355.0
2018-09-19 14:25:00,116.98,116.98,116.92,116.93,73727.0,109.2934,109.2934,109.2373,109.2467,73727.0
2018-09-19 14:30:00,116.93,116.95,116.88,116.88,53911.0,109.2467,109.2653,109.1999,109.1999,53911.0
2018-09-19 14:35:00,116.88,116.93,116.88,116.91,38306.0,109.1999,109.2467,109.1999,109.228,38306.0
2018-09-19 14:40:00,116.92,116.93,116.88,116.89,27233.0,109.2373,109.2467,109.1999,109.2093,27233.0
2018-09-19 14:45:00,116.88,116.91,116.88,116.89,40933.0,109.1999,109.228,109.1999,109.2093,40933.0
2018-09-19 14:50:00,116.89,116.89,116.86,116.87,18351.0,109.2093,109.2093,109.1813,109.1906,18351.0
2018-09-19 14:55:00,116.87,116.88,116.8,116.8,33600.0,109.1906,109.1999,109.1252,109.1252,33600.0
2018-09-19 15:00:00,116.81,116.86,116.81,116.83,26838.0,109.1345,109.1813,109.1345,109.1532,26838.0
2018-09-19 15:05:00,116.83,116.86,116.81,116.83,21252.0,109.1532,109.1813,109.1345,109.1532,21252.0
2018-09-19 15:10:00,116.83,116.83,116.79,116.82,15899.0,109.1532,109.1532,109.1158,109.1439,15899.0
2018-09-19 15:15:00,116.83,116.85,116.73,116.78,38737.0,109.1532,109.1719,109.0598,109.1065,38737.0
2018-09-19 15:20:00,116.79,116.91,116.78,116.91,20283.0,109.1158,109.228,109.1065,109.228,20283.0
2018-09-19 15:25:00,116.9,116.98,116.89,116.94,23878.0,109.2186,109.2934,109.2093,109.256,23878.0
2018-09-19 15:30:00,116.95,116.97,116.92,116.93,36320.0,109.2653,109.284,109.2373,109.2467,36320.0
2018-09-19 15:35:00,116.94,117.01,116.94,116.98,34597.0,109.256,109.3214,109.256,109.2934,34597.0
2018-09-19 15:40:00,116.98,117.1,116.97,117.1,55763.0,109.2934,109.4055,109.284,109.4055,55763.0
2018-09-19 15:45:00,117.1,117.1,117.02,117.05,93118.0,109.4055,109.4055,109.3307,109.3588,93118.0
2018-09-19 15:50:00,117.05,117.09,117.02,117.03,96348.0,109.3588,109.3961,109.3307,109.3401,96348.0
2018-09-19 15:55:00,117.03,117.04,116.97,116.99,182974.0,109.3401,109.3494,109.284,109.3027,182974.0
2018-09-20 09:30:00,117.53,117.83,117.53,117.56,118738.0,109.8072,110.0875,109.8072,109.8353,118738.0
2018-09-20 09:35:00,117.55,117.61,117.45,117.58,144545.0,109.8259,109.882,109.7325,109.8539,144545.0
2018-09-20 09:40:00,117.58,117.63,117.47,117.59,117862.0,109.8539,109.9007,109.7512,109.8633,117862.0
2018-09-20 09:45:00,117.59,117.65,117.49,117.56,113021.0,109.8633,109.9193,109.7699,109.8353,113021.0
2018-09-20 09:50:00,117.55,117.56,117.3,117.38,165251.0,109.8259,109.8353,109.5923,109.6671,165251.0
2018-09-20 09:55:00,117.38,117.46,117.36,117.41,81130.0,109.6671,109.7418,109.6484,109.6951,81130.0
2018-09-20 10:00:00,117.41,117.55,117.41,117.55,39238.0,109.6951,109.8259,109.6951,109.8259,39238.0
2018-09-20 10:05:00,117.57,117.58,117.41,117.41,58398.0,109.8446,109.8539,109.6951,109.6951,58398.0
2018-09-20 10:10:00,117.43,117.5,117.42,117.45,27947.0,109.7138,109.7792,109.7045,109.7325,27947.0
2018-09-20 10:15:00,117.45,117.51,117.43,117.5,28330.0,109.7325,109.7885,109.7138,109.7792,28330.0
2018-09-20 10:20:00,117.49,117.58,117.48,117.5,46576.0,109.7699,109.8539,109.7605,109.7792,46576.0
2018-09-20 10:25:00,117.5,117.52,117.38,117.4,54097.0,109.7792,109.7979,109.6671,109.6858,54097.0
2018-09-20 10:30:00,117.4,117.45,117.4,117.41,62574.0,109.6858,109.7325,109.6858,109.6951,62574.0
2018-09-20 10:35:00,117.41,117.49,117.36,117.43,50678.0,109.6951,109.7699,109.6484,109.7138,50678.0
2018-09-20 10:40:00,117.43,117.55,117.42,117.54,153155.0,109.7138,109.8259,109.7045,109.8166,153155.0
2018-09-20 10:45:00,117.54,117.57,117.44,117.44,58646.0,109.8166,109.8446,109.7231,109.7231,58646.0
2018-09-20 10:50:00,117.43,117.48,117.41,117.44,37811.0,109.7138,109.7605,109.6951,109.7231,37811.0
2018-09-20 10:55:00,117.44,117.51,117.43,117.45,50794.0,109.7231,109.7885,109.7138,109.7325,50794.0
2018-09-20 11:00:00,117.45,117.62,117.45,117.58,67462.0,109.7325,109.8913,109.7325,109.8539,67462.0
2018-09-20 11:05:00,117.58,117.63,117.55,117.6,26793.0,109.8539,109.9007,109.8259,109.8726,26793.0
2018-09-20 11:10:00,117.6,117.61,117.53,117.57,21474.0,109.8726,109.882,109.8072,109.8446,21474.0
2018-09-20 11:15:00,117.58,117.59,117.51,117.58,26619.0,109.8539,109.8633,109.7885,109.8539,26619.0
2018-09-20 11:20:00,117.58,117.65,117.54,117.62,26095.0,109.8539,109.9193,109.8166,109.8913,26095.0
2018-09-20 11:25:00,117.61,117.62,117.55,117.6,21568.0,109.882,109.8913,109.8259,109.8726,21568.0
2018-09-20 11:30:00,117.6,117.7,117.59,117.66,64596.0,109.8726,109.9661,109.8633,109.9287,64596.0
2018-09-20 11:35:00,117.66,117.73,117.65,117.7,40416.0,109.9287,109.9941,109.9193,109.9661,40416.0
2018-09-20 11:40:00,117.7,117.78,117.7,117.78,28581.0,109.9661,110.0408,109.9661,110.0408,28581.0
2018-09-20 11:45:00,117.78,117.85,117.73,117.74,70447.0,110.0408,110.1062,109.9941,110.0034,70447.0
2018-09-20 11:50:00,117.75,117.77,117.72,117.75,106831.0,110.0128,110.0315,109.9847,110.0128,106831.0
2018-09-20 11:55:00,117.75,117.78,117.74,117.77,21519.0,110.0128,110.0408,110.0034,110.0315,21519.0
2018-09-20 12:00:00,117.76,117.77,117.66,117.67,30182.0,110.0221,110.0315,109.9287,109.938,30182.0
2018-09-20 12:05:00,117.68,117.73,117.66,117.69,45661.0,109.9474,109.9941,109.9287,109.9567,45661.0
2018-09-20 12:10:00,117.69,117.71,117.67,117.69,14677.0,109.9567,109.9754,109.938,109.9567,14677.0
2018-09-20 12:15:00,117.7,117.74,117.69,117.7,12671.0,109.9661,110.0034,109.9567,109.9661,12671.0
2018-09-20 12:20:00,117.7,117.76,117.7,117.75,67026.0,109.9661,110.0221,109.9661,110.0128,67026.0
2018-09-20 12:25:00,117.74,117.75,117.69,117.7,152622.0,110.0034,110.0128,109.9567,109.9661,152622.0
2018-09-20 12:30:00,117.71,117.71,117.58,117.59,30267.0,109.9754,109.9754,109.8539,109.8633,30267.0
2018-09-20 12:35:00,117.6,117.66,117.58,117.66,62834.0,109.8726,109.9287,109.8539,109.9287,62834.0
2018-09-20 12:40:00,117.66,117.68,117.6,117.68,65448.0,109.9287,109.9474,109.8726,109.9474,65448.0
2018-09-20 12:45:00,117.68,117.7,117.64,117.65,41594.0,109.9474,109.9661,109.91,109.9193,41594.0
2018-09-20 12:50:00,117.65,117.72,117.65,117.7,37297.0,109.9193,109.9847,109.9193,109.9661,37297.0
2018-09-20 12:55:00,117.7,117.74,117.67,117.67,29870.0,109.9661,110.0034,109.938,109.938,29870.0
2018-09-20 13:00:00,117.68,117.71,117.67,117.69,26407.0,109.9474,109.9754,109.938,109.9567,26407.0
2018-09-20 13:05:00,117.69,117.71,117.67,117.7,24529.0,109.9567,109.9754,109.938,109.9661,24529.0
2018-09-20 13:10:00,117.69,117.7,117.65,117.66,14720.0,109.9567,109.9661,109.9193,109.9287,14720.0
2018-09-20 13:15:00,117.66,117.69,117.64,117.67,14337.0,109.9287,109.9567,109.91,109.938,14337.0
2018-09-20 13:20:00,117.67,117.71,117.67,117.67,18801.0,109.938,109.9754,109.938,109.938,18801.0
2018-09-20 13:25:00,117.68,117.69,117.65,117.66,30786.0,109.9474,109.9567,109.9193,109.9287,30786.0
2018-09-20 13:30:00,117.66,117.72,117.65,117.7,27353.0,109.9287,109.9847,109.9193,109.9661,27353.0
2018-09-20 13:35:00,117.7,117.73,117.69,117.7,12477.0,109.9661,109.9941,109.9567,109.9661,12477.0
2018-09-20 13:40:00,117.7,117.72,117.7,117.71,15225.0,109.9661,109.9847,109.9661,109.9754,15225.0
2018-09-20 13:45:00,117.71,117.79,117.66,117.79,20082.0,109.9754,110.0501,109.9287,110.0501,20082.0
2018-09-20 13:50:00,117.79,117.79,117.75,117.78,12476.0,110.0501,110.0501,110.0128,110.0408,12476.0
2018-09-20 13:55:00,117.79,117.83,117.77,117.82,20906.0,110.0501,110.0875,110.0315,110.0782,20906.0
2018-09-20 14:00:00,117.82,117.85,117.82,117.83,66288.0,110.0782,110.1062,110.0782,110.0875,66288.0
2018-09-20 14:05:00,117.83,117.86,117.81,117.84,18429.0,110.0875,110.1155,110.0688,110.0969,18429.0
2018-09-20 14:10:00,117.85,117.87,117.81,117.84,20775.0,110.1062,110.1249,110.0688,110.0969,20775.0
2018-09-20 14:15:00,117.83,117.83,117.77,117.8,15393.0,110.0875,110.0875,110.0315,110.0595,15393.0
2018-09-20 14:20:00,117.8,117.8,117.74,117.75,24470.0,110.0595,110.0595,110.0034,110.0128,24470.0
2018-09-20 14:25:00,117.75,117.81,117.75,117.79,21512.0,110.0128,110.0688,110.0128,110.0501,21512.0
2018-09-20 14:30:00,117.8,117.81,117.78,117.79,39258.0,110.0595,110.0688,110.0408,110.0501,39258.0
2018-09-20 14:35:00,117.79,117.82,117.78,117.78,27390.0,110.0501,110.0782,110.0408,110.0408,27390.0
2018-09-20 14:40:00,117.78,117.78,117.72,117.78,32817.0,110.0408,110.0408,109.9847,110.0408,32817.0
2018-09-20 14:45:00,117.78,117.86,117.78,117.86,38225.0,110.0408,110.1155,110.0408,110.1155,38225.0
2018-09-20 14:50:00,117.86,117.89,117.85,117.88,36181.0,110.1155,110.1436,110.1062,110.1342,36181.0
2018-09-20 14:55:00,117.89,117.9,117.86,117.87,85843.0,110.1436,110.1529,110.1155,110.1249,85843.0
2018-09-20 15:00:00,117.87,117.93,117.86,117.87,70019.0,110.1249,110.1809,110.1155,110.1249,70019.0
2018-09-20 15:05:00,117.87,117.89,117.85,117.88,29395.0,110.1249,110.1436,110.1062,110.1342,29395.0
2018-09-20 15:10:00,117.88,117.97,117.88,117.95,74001.0,110.1342,110.2183,110.1342,110.1996,74001.0
2018-09-20 15:15:00,117.94,117.95,117.92,117.92,23086.0,110.1903,110.1996,110.1716,110.1716,23086.0
2018-09-20 15:20:00,117.91,117.91,117.85,117.86,25036.0,110.1623,110.1623,110.1062,110.1155,25036.0
2018-09-20 15:25:00,117.86,117.89,117.85,117.89,30953.0,110.1155,110.1436,110.1062,110.1436,30953.0
2018-09-20 15:30:00,117.89,117.89,117.85,117.87,57110.0,110.1436,110.1436,110.1062,110.1249,57110.0
2018-09-20 15:35:00,117.87,117.9,117.83,117.86,122343.0,110.1249,110.1529,110.0875,110.1155,122343.0
2018-09-20 15:40:00,117.86,117.86,117.76,117.78,158101.0,110.1155,110.1155,110.0221,110.0408,158101.0
2018-09-20 15:45:00,117.78,117.84,117.77,117.81,106470.0,110.0408,110.0969,110.0315,110.0688,106470.0
2018-09-20 15:50:00,117.81,117.81,117.75,117.78,171425.0,110.0688,110.0688,110.0128,110.0408,171425.0
2018-09-20 15:55:00,117.78,117.8,117.73,117.77,422001.0,110.0408,110.0595,109.9941,110.0315,422001.0
2018-09-21 09:30:00,118.0,118.0,117.71,117.78,78049.0,110.5775,110.5775,110.3057,110.3713,78049.0
2018-09-21 09:35:00,117.78,118.07,117.78,118.03,114239.0,110.3713,110.6431,110.3713,110.6056,114239.0
2018-09-21 09:40:00,118.05,118.08,117.91,117.93,65692.0,110.6244,110.6525,110.4932,110.5119,65692.0
2018-09-21 09:45:00,117.93,118.07,117.93,117.96,114544.0,110.5119,110.6431,110.5119,110.54,114544.0
2018-09-21 09:50:00,117.97,118.0,117.77,117.87,147233.0,110.5494,110.5775,110.362,110.4557,147233.0
2018-09-21 09:55:00,117.87,117.93,117.8,117.81,148504.0,110.4557,110.5119,110.3901,110.3994,148504.0
2018-09-21 10:00:00,117.81,117.86,117.76,117.83,128052.0,110.3994,110.4463,110.3526,110.4182,128052.0
2018-09-21 10:05:00,117.84,117.88,117.79,117.87,112703.0,110.4276,110.465,110.3807,110.4557,112703.0
2018-09-21 10:10:00,117.87,117.88,117.76,117.81,137408.0,110.4557,110.465,110.3526,110.3994,137408.0
2018-09-21 10:15:00,117.81,117.84,117.66,117.68,111697.0,110.3994,110.4276,110.2589,110.2776,111697.0
2018-09-21 10:20:00,117.68,117.7,117.47,117.61,144815.0,110.2776,110.2964,110.0808,110.212,144815.0
2018-09-21 10:25:00,117.6,117.62,117.5,117.51,105908.0,110.2027,110.2214,110.1089,110.1183,105908.0
2018-09-21 10:30:00,117.51,117.53,117.38,117.39,124726.0,110.1183,110.1371,109.9965,110.0059,124726.0
2018-09-21 10:35:00,117.39,117.54,117.38,117.45,120274.0,110.0059,110.1464,109.9965,110.0621,120274.0
2018-09-21 10:40:00,117.45,117.52,117.43,117.45,107674.0,110.0621,110.1277,110.0434,110.0621,107674.0
2018-09-21 10:45:00,117.44,117.51,117.38,117.45,112787.0,110.0527,110.1183,109.9965,110.0621,112787.0
2018-09-21 10:50:00,117.45,117.51,117.41,117.41,45387.0,110.0621,110.1183,110.0246,110.0246,45387.0
2018-09-21 10:55:00,117.42,117.51,117.41,117.49,39035.0,110.034,110.1183,110.0246,110.0996,39035.0
2018-09-21 11:00:00,117.49,117.5,117.4,117.47,110054.0,110.0996,110.1089,110.0152,110.0808,110054.0
2018-09-21 11:05:00,117.46,117.53,117.41,117.51,55556.0,110.0715,110.1371,110.0246,110.1183,55556.0
2018-09-21 11:10:00,117.52,117.57,117.5,117.51,27523.0,110.1277,110.1745,110.1089,110.1183,27523.0
2018-09-21 11:15:00,117.5,117.56,117.5,117.51,36392.0,110.1089,110.1652,110.1089,110.1183,36392.0
2018-09-21 11:20:00,117.51,117.57,117.48,117.57,108821.0,110.1183,110.1745,110.0902,110.1745,108821.0
2018-09-21 11:25:00,117.58,117.6,117.53,117.6,31774.0,110.1839,110.2027,110.1371,110.2027,31774.0
2018-09-21 11:30:00,117.61,117.63,117.55,117.6,29695.0,110.212,110.2308,110.1558,110.2027,29695.0
2018-09-21 11:35:00,117.59,117.64,117.55,117.64,24910.0,110.1933,110.2401,110.1558,110.2401,24910.0
2018-09-21 11:40:00,117.64,117.65,117.6,117.65,32956.0,110.2401,110.2495,110.2027,110.2495,32956.0
2018-09-21 11:45:00,117.64,117.68,117.64,117.65,30569.0,110.2401,110.2776,110.2401,110.2495,30569.0
2018-09-21 11:50:00,117.65,117.67,117.6,117.66,22144.0,110.2495,110.2683,110.2027,110.2589,22144.0
2018-09-21 11:55:00,117.67,117.67,117.62,117.66,16295.0,110.2683,110.2683,110.2214,110.2589,16295.0
2018-09-21 12:00:00,117.67,117.7,117.64,117.65,16030.0,110.2683,110.2964,110.2401,110.2495,16030.0
2018-09-21 12:05:00,117.66,117.7,117.63,117.7,13064.0,110.2589,110.2964,110.2308,110.2964,13064.0
2018-09-21 12:10:00,117.7,117.73,117.65,117.66,41700.0,110.2964,110.3245,110.2495,110.2589,41700.0
2018-09-21 12:15:00,117.66,117.66,117.57,117.57,26125.0,110.2589,110.2589,110.1745,110.1745,26125.0
2018-09-21 12:20:00,117.57,117.57,117.52,117.57,26101.0,110.1745,110.1745,110.1277,110.1745,26101.0
2018-09-21 12:25:00,117.57,117.66,117.55,117.58,118749.0,110.1745,110.2589,110.1558,110.1839,118749.0
2018-09-21 12:30:00,117.57,117.59,117.49,117.49,28798.0,110.1745,110.1933,110.0996,110.0996,28798.0
2018-09-21 12:35:00,117.49,117.53,117.47,117.52,16698.0,110.0996,110.1371,110.0808,110.1277,16698.0
2018-09-21 12:40:00,117.51,117.53,117.45,117.47,19657.0,110.1183,110.1371,110.0621,110.0808,19657.0
2018-09-21 12:45:00,117.48,117.53,117.47,117.5,16160.0,110.0902,110.1371,110.0808,110.1089,16160.0
2018-09-21 12:50:00,117.5,117.53,117.47,117.51,11686.0,110.1089,110.1371,110.0808,110.1183,11686.0
2018-09-21 12:55:00,117.51,117.52,117.47,117.51,17814.0,110.1183,110.1277,110.0808,110.1183,17814.0
2018-09-21 13:00:00,117.5,117.5,117.47,117.47,9022.0,110.1089,110.1089,110.0808,110.0808,9022.0
2018-09-21 13:05:00,117.46,117.48,117.4,117.4,24925.0,110.0715,110.0902,110.0152,110.0152,24925.0
2018-09-21 13:10:00,117.41,117.43,117.38,117.39,15695.0,110.0246,110.0434,109.9965,110.0059,15695.0
2018-09-21 13:15:00,117.38,117.45,117.38,117.43,13817.0,109.9965,110.0621,109.9965,110.0434,13817.0
2018-09-21 13:20:00,117.43,117.47,117.43,117.44,50073.0,110.0434,110.0808,110.0434,110.0527,50073.0
2018-09-21 13:25:00,117.43,117.44,117.39,117.4,21900.0,110.0434,110.0527,110.0059,110.0152,21900.0
2018-09-21 13:30:00,117.4,117.43,117.38,117.38,11418.0,110.0152,110.0434,109.9965,109.9965,11418.0
2018-09-21 13:35:00,117.38,117.39,117.33,117.38,20266.0,109.9965,110.0059,109.9496,109.9965,20266.0
2018-09-21 13:40:00,117.39,117.4,117.37,117.39,12215.0,110.0059,110.0152,109.9871,110.0059,12215.0
2018-09-21 13:45:00,117.39,117.39,117.35,117.37,20533.0,110.0059,110.0059,109.9684,109.9871,20533.0
2018-09-21 13:50:00,117.36,117.38,117.31,117.34,70001.0,109.9778,109.9965,109.9309,109.959,70001.0
2018-09-21 13:55:00,117.35,117.4,117.33,117.39,36619.0,109.9684,110.0152,109.9496,110.0059,36619.0
2018-09-21 14:00:00,117.39,117.43,117.37,117.42,381447.0,110.0059,110.0434,109.9871,110.034,381447.0
2018-09-21 14:05:00,117.41,117.42,117.38,117.4,248676.0,110.0246,110.034,109.9965,110.0152,248676.0
2018-09-21 14:10:00,117.41,117.42,117.27,117.27,84543.0,110.0246,110.034,109.8934,109.8934,84543.0
2018-09-21 14:15:00,117.27,117.32,117.26,117.3,61073.0,109.8934,109.9403,109.884,109.9215,61073.0
2018-09-21 14:20:00,117.3,117.35,117.3,117.31,55032.0,109.9215,109.9684,109.9215,109.9309,55032.0
2018-09-21 14:25:00,117.31,117.34,117.31,117.33,79473.0,109.9309,109.959,109.9309,109.9496,79473.0
2018-09-21 14:30:00,117.32,117.34,117.3,117.3,46843.0,109.9403,109.959,109.9215,109.9215,46843.0
2018-09-21 14:35:00,117.3,117.35,117.29,117.31,78019.0,109.9215,109.9684,109.9122,109.9309,78019.0
2018-09-21 14:40:00,117.31,117.31,117.21,117.21,33939.0,109.9309,109.9309,109.8372,109.8372,33939.0
2018-09-21 14:45:00,117.21,117.25,117.18,117.18,71574.0,109.8372,109.8747,109.8091,109.8091,71574.0
2018-09-21 14:50:00,117.18,117.19,117.1,117.13,119830.0,109.8091,109.8184,109.7341,109.7622,119830.0
2018-09-21 14:55:00,117.12,117.15,117.11,117.11,61382.0,109.7529,109.781,109.7435,109.7435,61382.0
2018-09-21 15:00:00,117.11,117.13,117.1,117.12,37763.0,109.7435,109.7622,109.7341,109.7529,37763.0
2018-09-21 15:05:00,117.12,117.14,117.09,117.12,76454.0,109.7529,109.7716,109.7247,109.7529,76454.0
2018-09-21 15:10:00,117.13,117.17,117.11,117.14,54219.0,109.7622,109.7997,109.7435,109.7716,54219.0
2018-09-21 15:15:00,117.14,117.14,117.03,117.03,38693.0,109.7716,109.7716,109.6685,109.6685,38693.0
2018-09-21 15:20:00,117.02,117.04,117.0,117.04,39920.0,109.6591,109.6779,109.6404,109.6779,39920.0
2018-09-21 15:25:00,117.03,117.05,117.01,117.03,69045.0,109.6685,109.6873,109.6498,109.6685,69045.0
2018-09-21 15:30:00,117.02,117.04,116.99,117.0,80720.0,109.6591,109.6779,109.631,109.6404,80720.0
2018-09-21 15:35:00,116.99,116.99,116.92,116.94,76989.0,109.631,109.631,109.5654,109.5842,76989.0
2018-09-21 15:40:00,116.94,116.94,116.88,116.9,75551.0,109.5842,109.5842,109.5279,109.5467,75551.0
2018-09-21 15:45:00,116.91,116.98,116.9,116.92,126909.0,109.5561,109.6217,109.5467,109.5654,126909.0
2018-09-21 15:50:00,116.91,117.0,116.91,117.0,500838.0,109.5561,109.6404,109.5561,109.6404,500838.0
2018-09-21 15:55:00,117.0,117.5,116.88,116.97,1438583.0,109.6404,110.1089,109.5279,109.6123,1438583.0
2018-09-24 09:30:00,116.53,116.53,115.73,115.99,310977.0,109.2,109.2,108.4503,108.6939,310977.0
2018-09-24 09:35:00,115.99,116.24,115.9,116.22,237189.0,108.6939,108.9282,108.6096,108.9095,237189.0
2018-09-24 09:40:00,116.21,116.22,116.08,116.22,130024.0,108.9001,108.9095,108.7783,108.9095,130024.0
2018-09-24 09:45:00,116.23,116.34,116.14,116.16,101825.0,108.9188,109.0219,108.8345,108.8532,101825.0
2018-09-24 09:50:00,116.16,116.24,116.14,116.17,81521.0,108.8532,108.9282,108.8345,108.8626,81521.0
2018-09-24 09:55:00,116.17,116.35,116.17,116.27,89462.0,108.8626,109.0313,108.8626,108.9563,89462.0
2018-09-24 10:00:00,116.28,116.34,116.19,116.32,71996.0,108.9657,109.0219,108.8813,109.0032,71996.0
2018-09-24 10:05:00,116.33,116.46,116.29,116.36,91267.0,109.0125,109.1344,108.9751,109.0407,91267.0
2018-09-24 10:10:00,116.35,116.36,116.24,116.35,74119.0,109.0313,109.0407,108.9282,109.0313,74119.0
2018-09-24 10:15:00,116.35,116.36,116.19,116.2,61216.0,109.0313,109.0407,108.8813,108.8907,61216.0
2018-09-24 10:20:00,116.2,116.24,116.14,116.14,55932.0,108.8907,108.9282,108.8345,108.8345,55932.0
2018-09-24 10:25:00,116.14,116.23,116.03,116.12,117180.0,108.8345,108.9188,108.7314,108.8158,117180.0
2018-09-24 10:30:00,116.12,116.24,116.07,116.2,52781.0,108.8158,108.9282,108.7689,108.8907,52781.0
2018-09-24 10:35:00,116.19,116.24,115.99,116.0,117461.0,108.8813,108.9282,108.6939,108.7033,117461.0
2018-09-24 10:40:00,115.99,116.09,115.91,115.94,93732.0,108.6939,108.7876,108.619,108.6471,93732.0
2018-09-24 10:45:00,115.94,115.97,115.85,115.85,114384.0,108.6471,108.6752,108.5627,108.5627,114384.0
2018-09-24 10:50:00,115.85,115.95,115.8,115.8,64231.0,108.5627,108.6564,108.5159,108.5159,64231.0
2018-09-24 10:55:00,115.8,115.99,115.77,115.99,69435.0,108.5159,108.6939,108.4878,108.6939,69435.0
2018-09-24 11:00:00,116.0,116.04,115.91,115.95,186300.0,108.7033,108.7408,108.619,108.6564,186300.0
2018-09-24 11:05:00,115.96,115.98,115.89,115.9,29169.0,108.6658,108.6846,108.6002,108.6096,29169.0
2018-09-24 11:10:00,115.89,115.97,115.83,115.94,71697.0,108.6002,108.6752,108.544,108.6471,71697.0
2018-09-24 11:15:00,115.96,116.15,115.95,116.15,51177.0,108.6658,108.8439,108.6564,108.8439,51177.0
2018-09-24 11:20:00,116.15,116.24,116.14,116.22,70761.0,108.8439,108.9282,108.8345,108.9095,70761.0
2018-09-24 11:25:00,116.23,116.32,116.19,116.2,53995.0,108.9188,109.0032,108.8813,108.8907,53995.0
2018-09-24 11:30:00,116.2,116.23,116.14,116.16,44622.0,108.8907,108.9188,108.8345,108.8532,44622.0
2018-09-24 11:35:00,116.17,116.18,116.07,116.1,48279.0,108.8626,108.872,108.7689,108.797,48279.0
2018-09-24 11:40:00,116.11,116.14,116.07,116.1,26477.0,108.8064,108.8345,108.7689,108.797,26477.0
2018-09-24 11:45:00,116.09,116.11,116.04,116.09,32511.0,108.7876,108.8064,108.7408,108.7876,32511.0
2018-09-24 11:50:00,116.09,116.15,116.09,116.14,30774.0,108.7876,108.8439,108.7876,108.8345,30774.0
2018-09-24 11:55:00,116.14,116.14,116.05,116.11,26703.0,108.8345,108.8345,108.7502,108.8064,26703.0
2018-09-24 12:00:00,116.12,116.17,116.09,116.1,30793.0,108.8158,108.8626,108.7876,108.797,30793.0
2018-09-24 12:05:00,116.1,116.16,116.01,116.03,113840.0,108.797,108.8532,108.7127,108.7314,113840.0
2018-09-24 12:10:00,116.04,116.08,116.01,116.06,18946.0,108.7408,108.7783,108.7127,108.7595,18946.0
2018-09-24 12:15:00,116.04,116.07,116.01,116.03,12185.0,108.7408,108.7689,108.7127,108.7314,12185.0
2018-09-24 12:20:00,116.03,116.03,115.98,116.01,75410.0,108.7314,108.7314,108.6846,108.7127,75410.0
2018-09-24 12:25:00,116.02,116.05,115.98,116.03,58427.0,108.722,108.7502,108.6846,108.7314,58427.0
2018-09-24 12:30:00,116.03,116.05,116.01,116.02,24078.0,108.7314,108.7502,108.7127,108.722,24078.0
2018-09-24 12:35:00,116.02,116.06,115.99,116.05,16646.0,108.722,108.7595,108.6939,108.7502,16646.0
2018-09-24 12:40:00,116.05,116.13,116.03,116.13,30919.0,108.7502,108.8251,108.7314,108.8251,30919.0
2018-09-24 12:45:00,116.14,116.21,116.11,116.18,32478.0,108.8345,108.9001,108.8064,108.872,32478.0
2018-09-24 12:50:00,116.19,116.22,116.08,116.09,30521.0,108.8813,108.9095,108.7783,108.7876,30521.0
2018-09-24 12:55:00,116.09,116.09,116.02,116.05,21397.0,108.7876,108.7876,108.722,108.7502,21397.0
2018-09-24 13:00:00,116.05,116.09,116.0,116.04,23786.0,108.7502,108.7876,108.7033,108.7408,23786.0
2018-09-24 13:05:00,116.05,116.1,116.05,116.08,28650.0,108.7502,108.797,108.7502,108.7783,28650.0
2018-09-24 13:10:00,116.09,116.13,116.06,116.1,63728.0,108.7876,108.8251,108.7595,108.797,63728.0
2018-09-24 13:15:00,116.1,116.1,116.01,116.08,27377.0,108.797,108.797,108.7127,108.7783,27377.0
2018-09-24 13:20:00,116.08,116.21,116.08,116.15,21700.0,108.7783,108.9001,108.7783,108.8439,21700.0
2018-09-24 13:25:00,116.15,116.15,116.08,116.09,15370.0,108.8439,108.8439,108.7783,108.7876,15370.0
2018-09-24 13:30:00,116.09,116.18,116.09,116.16,21847.0,108.7876,108.872,108.7876,108.8532,21847.0
2018-09-24 13:35:00,116.15,116.19,116.12,116.18,10617.0,108.8439,108.8813,108.8158,108.872,10617.0
2018-09-24 13:40:00,116.19,116.26,116.17,116.23,29035.0,108.8813,108.9469,108.8626,108.9188,29035.0
2018-09-24 13:45:00,116.25,116.25,116.16,116.18,20580.0,108.9376,108.9376,108.8532,108.872,20580.0
2018-09-24 13:50:00,116.18,116.21,116.16,116.16,10257.0,108.872,108.9001,108.8532,108.8532,10257.0
2018-09-24 13:55:00,116.16,116.26,116.15,116.24,33251.0,108.8532,108.9469,108.8439,108.9282,33251.0
2018-09-24 14:00:00,116.24,116.3,116.24,116.27,21934.0,108.9282,108.9844,108.9282,108.9563,21934.0
2018-09-24 14:05:00,116.28,116.33,116.27,116.31,22066.0,108.9657,109.0125,108.9563,108.9938,22066.0
2018-09-24 14:10:00,116.31,116.35,116.3,116.33,21227.0,108.9938,109.0313,108.9844,109.0125,21227.0
2018-09-24 14:15:00,116.33,116.33,116.27,116.3,16794.0,109.0125,109.0125,108.9563,108.9844,16794.0
2018-09-24 14:20:00,116.3,116.32,116.23,116.23,31098.0,108.9844,109.0032,108.9188,108.9188,31098.0
2018-09-24 14:25:00,116.23,116.3,116.21,116.25,20898.0,108.9188,108.9844,108.9001,108.9376,20898.0
2018-09-24 14:30:00,116.26,116.32,116.25,116.27,45876.0,108.9469,109.0032,108.9376,108.9563,45876.0
2018-09-24 14:35:00,116.28,116.31,116.21,116.29,24274.0,108.9657,108.9938,108.9001,108.9751,24274.0
2018-09-24 14:40:00,116.28,116.29,116.25,116.27,20039.0,108.9657,108.9751,108.9376,108.9563,20039.0
2018-09-24 14:45:00,116.26,116.29,116.25,116.28,25635.0,108.9469,108.9751,108.9376,108.9657,25635.0
2018-09-24 14:50:00,116.29,116.33,116.28,116.33,21408.0,108.9751,109.0125,108.9657,109.0125,21408.0
2018-09-24 14:55:00,116.33,116.34,116.26,116.27,16776.0,109.0125,109.0219,108.9469,108.9563,16776.0
2018-09-24 15:00:00,116.27,116.33,116.25,116.3,25092.0,108.9563,109.0125,108.9376,108.9844,25092.0
2018-09-24 15:05:00,116.3,116.39,116.27,116.39,26735.0,108.9844,109.0688,108.9563,109.0688,26735.0
2018-09-24 15:10:00,116.39,116.39,116.33,116.33,27969.0,109.0688,109.0688,109.0125,109.0125,27969.0
2018-09-24 15:15:00,116.33,116.34,116.29,116.34,22377.0,109.0125,109.0219,108.9751,109.0219,22377.0
2018-09-24 15:20:00,116.33,116.35,116.29,116.3,43316.0,109.0125,109.0313,108.9751,108.9844,43316.0
2018-09-24 15:25:00,116.31,116.32,116.27,116.28,28619.0,108.9938,109.0032,108.9563,108.9657,28619.0
2018-09-24 15:30:00,116.28,116.31,116.24,116.25,31358.0,108.9657,108.9938,108.9282,108.9376,31358.0
2018-09-24 15:35:00,116.25,116.28,116.23,116.26,35101.0,108.9376,108.9657,108.9188,108.9469,35101.0
2018-09-24 15:40:00,116.25,116.25,116.21,116.24,37099.0,108.9376,108.9376,108.9001,108.9282,37099.0
2018-09-24 15:45:00,116.24,116.25,116.19,116.22,75713.0,108.9282,108.9376,108.8813,108.9095,75713.0
2018-09-24 15:50:00,116.22,116.24,116.16,116.18,131826.0,108.9095,108.9282,108.8532,108.872,131826.0
2018-09-24 15:55:00,116.18,116.22,116.15,116.16,311054.0,108.872,108.9095,108.8439,108.8532,311054.0
2018-09-25 09:30:00,116.44,116.73,116.41,116.49,134507.0,109.1156,109.3874,109.0875,109.1625,134507.0
2018-09-25 09:35:00,116.49,116.57,116.42,116.46,135113.0,109.1625,109.2374,109.0969,109.1344,135113.0
2018-09-25 09:40:00,116.45,116.52,116.43,116.52,108791.0,109.125,109.1906,109.1063,109.1906,108791.0
2018-09-25 09:45:00,116.52,116.52,116.36,116.38,60821.0,109.1906,109.1906,109.0407,109.0594,60821.0
2018-09-25 09:50:00,116.37,116.45,116.36,116.4,48251.0,109.05,109.125,109.0407,109.0781,48251.0
2018-09-25 09:55:00,116.41,116.44,116.36,116.37,113671.0,109.0875,109.1156,109.0407,109.05,113671.0
2018-09-25 10:00:00,116.37,116.52,116.36,116.51,46518.0,109.05,109.1906,109.0407,109.1812,46518.0
2018-09-25 10:05:00,116.51,116.54,116.37,116.43,66274.0,109.1812,109.2093,109.05,109.1063,66274.0
2018-09-25 10:10:00,116.42,116.44,116.33,116.42,53339.0,109.0969,109.1156,109.0125,109.0969,53339.0
2018-09-25 10:15:00,116.41,116.43,116.37,116.4,28073.0,109.0875,109.1063,109.05,109.0781,28073.0
2018-09-25 10:20:00,116.42,116.42,116.29,116.3,56977.0,109.0969,109.0969,108.9751,108.9844,56977.0
2018-09-25 10:25:00,116.3,116.37,116.24,116.37,23678.0,108.9844,109.05,108.9282,109.05,23678.0
2018-09-25 10:30:00,116.38,116.39,116.3,116.37,35888.0,109.0594,109.0688,108.9844,109.05,35888.0
2018-09-25 10:35:00,116.36,116.39,116.3,116.35,27717.0,109.0407,109.0688,108.9844,109.0313,27717.0
2018-09-25 10:40:00,116.35,116.43,116.35,116.42,23917.0,109.0313,109.1063,109.0313,109.0969,23917.0
2018-09-25 10:45:00,116.43,116.47,116.36,116.42,44366.0,109.1063,109.1437,109.0407,109.0969,44366.0
2018-09-25 10:50:00,116.42,116.44,116.38,116.39,21086.0,109.0969,109.1156,109.0594,109.0688,21086.0
2018-09-25 10:55:00,116.4,116.41,116.24,116.26,51724.0,109.0781,109.0875,108.9282,108.9469,51724.0
2018-09-25 11:00:00,116.25,116.31,116.18,116.31,42284.0,108.9376,108.9938,108.872,108.9938,42284.0
2018-09-25 11:05:00,116.31,116.43,116.31,116.39,57529.0,108.9938,109.1063,108.9938,109.0688,57529.0
2018-09-25 11:10:00,116.4,116.46,116.39,116.45,48059.0,109.0781,109.1344,109.0688,109.125,48059.0
2018-09-25 11:15:00,116.45,116.45,116.4,116.42,35811.0,109.125,109.125,109.0781,109.0969,35811.0
2018-09-25 11:20:00,116.42,116.42,116.35,116.38,27027.0,109.0969,109.0969,109.0313,109.0594,27027.0
2018-09-25 11:25:00,116.38,116.5,116.38,116.48,36957.0,109.0594,109.1718,109.0594,109.1531,36957.0
2018-09-25 11:30:00,116.48,116.52,116.45,116.51,27746.0,109.1531,109.1906,109.125,109.1812,27746.0
2018-09-25 11:35:00,116.5,116.53,116.48,116.53,25745.0,109.1718,109.2,109.1531,109.2,25745.0
2018-09-25 11:40:00,116.52,116.57,116.52,116.55,21732.0,109.1906,109.2374,109.1906,109.2187,21732.0
2018-09-25 11:45:00,116.55,116.59,116.54,116.58,18297.0,109.2187,109.2562,109.2093,109.2468,18297.0
2018-09-25 11:50:00,116.59,116.62,116.58,116.59,17918.0,109.2562,109.2843,109.2468,109.2562,17918.0
2018-09-25 11:55:00,116.59,116.6,116.54,116.57,22191.0,109.2562,109.2656,109.2093,109.2374,22191.0
2018-09-25 12:00:00,116.57,116.62,116.56,116.61,30039.0,109.2374,109.2843,109.2281,109.2749,30039.0
2018-09-25 12:05:00,116.6,116.66,116.59,116.64,16353.0,109.2656,109.3218,109.2562,109.303,16353.0
2018-09-25 12:10:00,116.66,116.68,116.65,116.67,17640.0,109.3218,109.3405,109.3124,109.3312,17640.0
2018-09-25 12:15:00,116.67,116.67,116.63,116.65,21206.0,109.3312,109.3312,109.2937,109.3124,21206.0
2018-09-25 12:20:00,116.65,116.7,116.65,116.69,18963.0,109.3124,109.3593,109.3124,109.3499,18963.0
2018-09-25 12:25:00,116.7,116.7,116.65,116.66,14305.0,109.3593,109.3593,109.3124,109.3218,14305.0
2018-09-25 12:30:00,116.66,116.66,116.59,116.61,18223.0,109.3218,109.3218,109.2562,109.2749,18223.0
2018-09-25 12:35:00,116.61,116.64,116.58,116.59,66323.0,109.2749,109.303,109.2468,109.2562,66323.0
2018-09-25 12:40:00,116.59,116.6,116.56,116.56,20910.0,109.2562,109.2656,109.2281,109.2281,20910.0
2018-09-25 12:45:00,116.56,116.57,116.53,116.56,21359.0,109.2281,109.2374,109.2,109.2281,21359.0
2018-09-25 12:50:00,116.56,116.62,116.56,116.62,15715.0,109.2281,109.2843,109.2281,109.2843,15715.0
2018-09-25 12:55:00,116.62,116.62,116.57,116.59,21399.0,109.2843,109.2843,109.2374,109.2562,21399.0
2018-09-25 13:00:00,116.58,116.58,116.51,116.55,16080.0,109.2468,109.2468,109.1812,109.2187,16080.0
2018-09-25 13:05:00,116.56,116.61,116.56,116.57,28079.0,109.2281,109.2749,109.2281,109.2374,28079.0
2018-09-25 13:10:00,116.56,116.56,116.48,116.53,27970.0,109.2281,109.2281,109.1531,109.2,27970.0
2018-09-25 13:15:00,116.53,116.53,116.48,116.5,14719.0,109.2,109.2,109.1531,109.1718,14719.0
2018-09-25 13:20:00,116.49,116.5,116.45,116.47,18515.0,109.1625,109.1718,109.125,109.1437,18515.0
2018-09-25 13:25:00,116.47,116.5,116.45,116.49,14073.0,109.1437,109.1718,109.125,109.1625,14073.0
2018-09-25 13:30:00,116.48,116.49,116.45,116.48,35194.0,109.1531,109.1625,109.125,109.1531,35194.0
2018-09-25 13:35:00,116.48,116.5,116.46,116.48,27727.0,109.1531,109.1718,109.1344,109.1531,27727.0
2018-09-25 13:40:00,116.47,116.47,116.28,116.36,42765.0,109.1437,109.1437,108.9657,109.0407,42765.0
2018-09-25 13:45:00,116.36,116.39,116.32,116.38,21361.0,109.0407,109.0688,109.0032,109.0594,21361.0
2018-09-25 13:50:00,116.38,116.4,116.35,116.36,53959.0,109.0594,109.0781,109.0313,109.0407,53959.0
2018-09-25 13:55:00,116.37,116.42,116.35,116.42,96396.0,109.05,109.0969,109.0313,109.0969,96396.0
2018-09-25 14:00:00,116.42,116.51,116.39,116.5,25380.0,109.0969,109.1812,109.0688,109.1718,25380.0
2018-09-25 14:05:00,116.51,116.53,116.49,116.52,43091.0,109.1812,109.2,109.1625,109.1906,43091.0
2018-09-25 14:10:00,116.52,116.58,116.52,116.55,18384.0,109.1906,109.2468,109.1906,109.2187,18384.0
2018-09-25 14:15:00,116.55,116.6,116.55,116.56,26568.0,109.2187,109.2656,109.2187,109.2281,26568.0
2018-09-25 14:20:00,116.57,116.63,116.56,116.63,39619.0,109.2374,109.2937,109.2281,109.2937,39619.0
2018-09-25 14:25:00,116.63,116.68,116.61,116.67,14380.0,109.2937,109.3405,109.2749,109.3312,14380.0
2018-09-25 14:30:00,116.67,116.67,116.6,116.6,26555.0,109.3312,109.3312,109.2656,109.2656,26555.0
2018-09-25 14:35:00,116.59,116.63,116.58,116.63,11512.0,109.2562,109.2937,109.2468,109.2937,11512.0
2018-09-25 14:40:00,116.64,116.64,116.58,116.59,24378.0,109.303,109.303,109.2468,109.2562,24378.0
2018-09-25 14:45:00,116.59,116.63,116.54,116.57,22693.0,109.2562,109.2937,109.2093,109.2374,22693.0
2018-09-25 14:50:00,116.56,116.58,116.53,116.57,15153.0,109.2281,109.2468,109.2,109.2374,15153.0
2018-09-25 14:55:00,116.58,116.62,116.57,116.61,29181.0,109.2468,109.2843,109.2374,109.2749,29181.0
2018-09-25 15:00:00,116.62,116.66,116.6,116.61,26639.0,109.2843,109.3218,109.2656,109.2749,26639.0
2018-09-25 15:05:00,116.62,116.62,116.57,116.61,23687.0,109.2843,109.2843,109.2374,109.2749,23687.0
2018-09-25 15:10:00,116.61,116.64,116.58,116.59,23298.0,109.2749,109.303,109.2468,109.2562,23298.0
2018-09-25 15:15:00,116.58,116.59,116.54,116.57,18733.0,109.2468,109.2562,109.2093,109.2374,18733.0
2018-09-25 15:20:00,116.57,116.62,116.56,116.62,37061.0,109.2374,109.2843,109.2281,109.2843,37061.0
2018-09-25 15:25:00,116.61,116.64,116.61,116.62,51791.0,109.2749,109.303,109.2749,109.2843,51791.0
2018-09-25 15:30:00,116.62,116.67,116.6,116.65,58501.0,109.2843,109.3312,109.2656,109.3124,58501.0
2018-09-25 15:35:00,116.66,116.7,116.64,116.66,38506.0,109.3218,109.3593,109.303,109.3218,38506.0
2018-09-25 15:40:00,116.66,116.66,116.59,116.59,48356.0,109.3218,109.3218,109.2562,109.2562,48356.0
2018-09-25 15:45:00,116.59,116.66,116.58,116.63,79549.0,109.2562,109.3218,109.2468,109.2937,79549.0
2018-09-25 15:50:00,116.62,116.62,116.58,116.6,116132.0,109.2843,109.2843,109.2468,109.2656,116132.0
2018-09-25 15:55:00,116.61,116.64,116.56,116.62,588944.0,109.2749,109.303,109.2281,109.2843,588944.0
2018-09-26 09:30:00,116.62,116.84,116.49,116.68,94808.0,109.2843,109.4905,109.1625,109.3405,94808.0
2018-09-26 09:35:00,116.68,116.84,116.68,116.74,141518.0,109.3405,109.4905,109.3405,109.3968,141518.0
2018-09-26 09:40:00,116.75,116.79,116.62,116.76,63542.0,109.4061,109.4436,109.2843,109.4155,63542.0
2018-09-26 09:45:00,116.75,116.79,116.69,116.76,48575.0,109.4061,109.4436,109.3499,109.4155,48575.0
2018-09-26 09:50:00,116.77,116.8,116.73,116.73,32550.0,109.4249,109.453,109.3874,109.3874,32550.0
2018-09-26 09:55:00,116.74,116.79,116.72,116.77,54338.0,109.3968,109.4436,109.378,109.4249,54338.0
2018-09-26 10:00:00,116.78,116.79,116.69,116.75,68416.0,109.4342,109.4436,109.3499,109.4061,68416.0
2018-09-26 10:05:00,116.75,116.81,116.73,116.77,713432.0,109.4061,109.4624,109.3874,109.4249,713432.0
2018-09-26 10:10:00,116.77,116.77,116.65,116.72,145326.0,109.4249,109.4249,109.3124,109.378,145326.0
2018-09-26 10:15:00,116.71,116.85,116.7,116.81,50766.0,109.3686,109.4998,109.3593,109.4624,50766.0
2018-09-26 10:20:00,116.81,116.91,116.8,116.87,100814.0,109.4624,109.5561,109.453,109.5186,100814.0
2018-09-26 10:25:00,116.88,116.91,116.86,116.9,62683.0,109.5279,109.5561,109.5092,109.5467,62683.0
2018-09-26 10:30:00,116.89,116.96,116.86,116.96,58209.0,109.5373,109.6029,109.5092,109.6029,58209.0
2018-09-26 10:35:00,116.96,117.06,116.94,117.06,78758.0,109.6029,109.6966,109.5842,109.6966,78758.0
2018-09-26 10:40:00,117.06,117.08,117.01,117.02,36586.0,109.6966,109.7154,109.6498,109.6591,36586.0
2018-09-26 10:45:00,117.03,117.1,117.01,117.02,549614.0,109.6685,109.7341,109.6498,109.6591,549614.0
2018-09-26 10:50:00,117.01,117.01,116.95,116.95,119566.0,109.6498,109.6498,109.5935,109.5935,119566.0
2018-09-26 10:55:00,116.95,117.04,116.91,117.01,114805.0,109.5935,109.6779,109.5561,109.6498,114805.0
2018-09-26 11:00:00,117.02,117.14,117.02,117.14,122130.0,109.6591,109.7716,109.6591,109.7716,122130.0
2018-09-26 11:05:00,117.14,117.17,117.1,117.12,75137.0,109.7716,109.7997,109.7341,109.7529,75137.0
2018-09-26 11:10:00,117.13,117.18,117.13,117.14,84864.0,109.7622,109.8091,109.7622,109.7716,84864.0
2018-09-26 11:15:00,117.15,117.24,117.15,117.21,50553.0,109.781,109.8653,109.781,109.8372,50553.0
2018-09-26 11:20:00,117.21,117.23,117.16,117.21,23626.0,109.8372,109.8559,109.7903,109.8372,23626.0
2018-09-26 11:25:00,117.22,117.32,117.21,117.32,65625.0,109.8466,109.9403,109.8372,109.9403,65625.0
2018-09-26 11:30:00,117.33,117.34,117.26,117.26,22247.0,109.9496,109.959,109.884,109.884,22247.0
2018-09-26 11:35:00,117.26,117.31,117.25,117.3,31894.0,109.884,109.9309,109.8747,109.9215,31894.0
2018-09-26 11:40:00,117.3,117.34,117.29,117.33,14573.0,109.9215,109.959,109.9122,109.9496,14573.0
2018-09-26 11:45:00,117.33,117.41,117.33,117.41,52494.0,109.9496,110.0246,109.9496,110.0246,52494.0
2018-09-26 11:50:00,117.41,117.42,117.37,117.41,14380.0,110.0246,110.034,109.9871,110.0246,14380.0
2018-09-26 11:55:00,117.41,117.46,117.4,117.4,108902.0,110.0246,110.0715,110.0152,110.0152,108902.0
2018-09-26 12:00:00,117.4,117.41,117.34,117.34,28042.0,110.0152,110.0246,109.959,109.959,28042.0
2018-09-26 12:05:00,117.33,117.35,117.28,117.29,27681.0,109.9496,109.9684,109.9028,109.9122,27681.0
2018-09-26 12:10:00,117.29,117.38,117.28,117.38,12994.0,109.9122,109.9965,109.9028,109.9965,12994.0
2018-09-26 12:15:00,117.39,117.43,117.38,117.42,25441.0,110.0059,110.0434,109.9965,110.034,25441.0
2018-09-26 12:20:00,117.42,117.44,117.41,117.43,24183.0,110.034,110.0527,110.0246,110.0434,24183.0
2018-09-26 12:25:00,117.44,117.45,117.42,117.44,11712.0,110.0527,110.0621,110.034,110.0527,11712.0
2018-09-26 12:30:00,117.45,117.51,117.45,117.47,114108.0,110.0621,110.1183,110.0621,110.0808,114108.0
2018-09-26 12:35:00,117.47,117.48,117.41,117.41,18584.0,110.0808,110.0902,110.0246,110.0246,18584.0
2018-09-26 12:40:00,117.4,117.48,117.4,117.48,21689.0,110.0152,110.0902,110.0152,110.0902,21689.0
2018-09-26 12:45:00,117.48,117.53,117.45,117.52,37218.0,110.0902,110.1371,110.0621,110.1277,37218.0
2018-09-26 12:50:00,117.52,117.54,117.49,117.53,27465.0,110.1277,110.1464,110.0996,110.1371,27465.0
2018-09-26 12:55:00,117.52,117.54,117.5,117.51,15177.0,110.1277,110.1464,110.1089,110.1183,15177.0
2018-09-26 13:00:00,117.52,117.54,117.46,117.46,18200.0,110.1277,110.1464,110.0715,110.0715,18200.0
2018-09-26 13:05:00,117.45,117.45,117.41,117.42,16386.0,110.0621,110.0621,110.0246,110.034,16386.0
2018-09-26 13:10:00,117.42,117.5,117.42,117.49,23318.0,110.034,110.1089,110.034,110.0996,23318.0
2018-09-26 13:15:00,117.49,117.51,117.47,117.48,15196.0,110.0996,110.1183,110.0808,110.0902,15196.0
2018-09-26 13:20:00,117.48,117.49,117.46,117.47,43892.0,110.0902,110.0996,110.0715,110.0808,43892.0
2018-09-26 13:25:00,117.47,117.48,117.42,117.42,24817.0,110.0808,110.0902,110.034,110.034,24817.0
2018-09-26 13:30:00,117.42,117.45,117.4,117.43,33463.0,110.034,110.0621,110.0152,110.0434,33463.0
2018-09-26 13:35:00,117.43,117.45,117.4,117.42,21018.0,110.0434,110.0621,110.0152,110.034,21018.0
2018-09-26 13:40:00,117.41,117.42,117.39,117.42,9199.0,110.0246,110.034,110.0059,110.034,9199.0
2018-09-26 13:45:00,117.43,117.44,117.37,117.37,20297.0,110.0434,110.0527,109.9871,109.9871,20297.0
2018-09-26 13:50:00,117.37,117.38,117.33,117.34,28662.0,109.9871,109.9965,109.9496,109.959,28662.0
2018-09-26 13:55:00,117.33,117.37,117.32,117.36,27424.0,109.9496,109.9871,109.9403,109.9778,27424.0
2018-09-26 14:00:00,117.36,117.66,117.33,117.64,112004.0,109.9778,110.2589,109.9496,110.2401,112004.0
2018-09-26 14:05:00,117.63,117.64,117.47,117.48,31118.0,110.2308,110.2401,110.0808,110.0902,31118.0
2018-09-26 14:10:00,117.49,117.56,117.44,117.55,29191.0,110.0996,110.1652,110.0527,110.1558,29191.0
2018-09-26 14:15:00,117.56,117.78,117.56,117.7,74111.0,110.1652,110.3713,110.1652,110.2964,74111.0
2018-09-26 14:20:00,117.71,117.71,117.61,117.62,48012.0,110.3057,110.3057,110.212,110.2214,48012.0
2018-09-26 14:25:00,117.64,117.68,117.56,117.63,508851.0,110.2401,110.2776,110.1652,110.2308,508851.0
2018-09-26 14:30:00,117.62,117.77,117.62,117.72,46578.0,110.2214,110.362,110.2214,110.3151,46578.0
2018-09-26 14:35:00,117.71,117.73,117.6,117.67,199669.0,110.3057,110.3245,110.2027,110.2683,199669.0
2018-09-26 14:40:00,117.67,117.69,117.52,117.52,38609.0,110.2683,110.287,110.1277,110.1277,38609.0
2018-09-26 14:45:00,117.51,117.56,117.44,117.53,77440.0,110.1183,110.1652,110.0527,110.1371,77440.0
2018-09-26 14:50:00,117.52,117.55,117.46,117.47,26330.0,110.1277,110.1558,110.0715,110.0808,26330.0
2018-09-26 14:55:00,117.47,117.55,117.46,117.5,26277.0,110.0808,110.1558,110.0715,110.1089,26277.0
2018-09-26 15:00:00,117.5,117.5,117.36,117.44,60918.0,110.1089,110.1089,109.9778,110.0527,60918.0
2018-09-26 15:05:00,117.43,117.43,117.31,117.42,67930.0,110.0434,110.0434,109.9309,110.034,67930.0
2018-09-26 15:10:00,117.41,117.46,117.37,117.44,19324.0,110.0246,110.0715,109.9871,110.0527,19324.0
2018-09-26 15:15:00,117.44,117.53,117.42,117.53,24952.0,110.0527,110.1371,110.034,110.1371,24952.0
2018-09-26 15:20:00,117.54,117.63,117.51,117.58,93251.0,110.1464,110.2308,110.1183,110.1839,93251.0
2018-09-26 15:25:00,117.58,117.59,117.54,117.55,26834.0,110.1839,110.1933,110.1464,110.1558,26834.0
2018-09-26 15:30:00,117.55,117.55,117.4,117.41,49156.0,110.1558,110.1558,110.0152,110.0246,49156.0
2018-09-26 15:35:00,117.41,117.42,117.28,117.33,62085.0,110.0246,110.034,109.9028,109.9496,62085.0
2018-09-26 15:40:00,117.33,117.34,117.15,117.17,108868.0,109.9496,109.959,109.781,109.7997,108868.0
2018-09-26 15:45:00,117.15,117.15,116.77,116.83,185718.0,109.781,109.781,109.4249,109.4811,185718.0
2018-09-26 15:50:00,116.83,116.94,116.77,116.84,178180.0,109.4811,109.5842,109.4249,109.4905,178180.0
2018-09-26 15:55:00,116.84,116.93,116.79,116.9,491755.0,109.4905,109.5748,109.4436,109.5467,491755.0
2018-09-27 09:30:00,116.94,117.09,116.78,116.83,124574.0,109.5842,109.7247,109.4342,109.4811,124574.0
2018-09-27 09:35:00,116.82,116.96,116.75,116.94,115745.0,109.4717,109.6029,109.4061,109.5842,115745.0
2018-09-27 09:40:00,116.95,117.11,116.94,117.1,71709.0,109.5935,109.7435,109.5842,109.7341,71709.0
2018-09-27 09:45:00,117.1,117.16,116.97,117.03,50738.0,109.7341,109.7903,109.6123,109.6685,50738.0
2018-09-27 09:50:00,117.02,117.13,116.98,117.1,50075.0,109.6591,109.7622,109.6217,109.7341,50075.0
2018-09-27 09:55:00,117.1,117.15,117.01,117.05,39228.0,109.7341,109.781,109.6498,109.6873,39228.0
2018-09-27 10:00:00,117.04,117.25,117.03,117.14,85273.0,109.6779,109.8747,109.6685,109.7716,85273.0
2018-09-27 10:05:00,117.14,117.2,117.1,117.2,67689.0,109.7716,109.8278,109.7341,109.8278,67689.0
2018-09-27 10:10:00,117.2,117.21,117.09,117.12,37216.0,109.8278,109.8372,109.7247,109.7529,37216.0
2018-09-27 10:15:00,117.13,117.2,117.12,117.14,48302.0,109.7622,109.8278,109.7529,109.7716,48302.0
2018-09-27 10:20:00,117.15,117.18,117.06,117.12,22704.0,109.781,109.8091,109.6966,109.7529,22704.0
2018-09-27 10:25:00,117.13,117.26,117.12,117.22,36386.0,109.7622,109.884,109.7529,109.8466,36386.0
2018-09-27 10:30:00,117.22,117.26,117.16,117.21,36631.0,109.8466,109.884,109.7903,109.8372,36631.0
2018-09-27 10:35:00,117.21,117.29,117.18,117.26,223809.0,109.8372,109.9122,109.8091,109.884,223809.0
2018-09-27 10:40:00,117.26,117.36,117.25,117.32,188340.0,109.884,109.9778,109.8747,109.9403,188340.0
2018-09-27 10:45:00,117.32,117.36,117.26,117.36,34721.0,109.9403,109.9778,109.884,109.9778,34721.0
2018-09-27 10:50:00,117.36,117.4,117.27,117.33,27888.0,109.9778,110.0152,109.8934,109.9496,27888.0
2018-09-27 10:55:00,117.33,117.37,117.3,117.35,27802.0,109.9496,109.9871,109.9215,109.9684,27802.0
2018-09-27 11:00:00,117.36,117.47,117.36,117.45,43095.0,109.9778,110.0808,109.9778,110.0621,43095.0
2018-09-27 11:05:00,117.44,117.45,117.4,117.43,23992.0,110.0527,110.0621,110.0152,110.0434,23992.0
2018-09-27 11:10:00,117.43,117.46,117.33,117.37,29406.0,110.0434,110.0715,109.9496,109.9871,29406.0
2018-09-27 11:15:00,117.37,117.42,117.33,117.4,22074.0,109.9871,110.034,109.9496,110.0152,22074.0
2018-09-27 11:20:00,117.39,117.46,117.39,117.42,29384.0,110.0059,110.0715,110.0059,110.034,29384.0
2018-09-27 11:25:00,117.42,117.42,117.33,117.4,33097.0,110.034,110.034,109.9496,110.0152,33097.0
2018-09-27 11:30:00,117.4,117.41,117.36,117.39,23316.0,110.0152,110.0246,109.9778,110.0059,23316.0
2018-09-27 11:35:00,117.39,117.41,117.35,117.39,23061.0,110.0059,110.0246,109.9684,110.0059,23061.0
2018-09-27 11:40:00,117.39,117.5,117.38,117.49,26508.0,110.0059,110.1089,109.9965,110.0996,26508.0
2018-09-27 11:45:00,117.5,117.54,117.48,117.53,17280.0,110.1089,110.1464,110.0902,110.1371,17280.0
2018-09-27 11:50:00,117.53,117.56,117.51,117.54,32952.0,110.1371,110.1652,110.1183,110.1464,32952.0
2018-09-27 11:55:00,117.54,117.59,117.49,117.59,27038.0,110.1464,110.1933,110.0996,110.1933,27038.0
2018-09-27 12:00:00,117.59,117.6,117.53,117.56,23039.0,110.1933,110.2027,110.1371,110.1652,23039.0
2018-09-27 12:05:00,117.57,117.59,117.53,117.54,31013.0,110.1745,110.1933,110.1371,110.1464,31013.0
2018-09-27 12:10:00,117.55,117.57,117.52,117.56,17145.0,110.1558,110.1745,110.1277,110.1652,17145.0
2018-09-27 12:15:00,117.57,117.62,117.57,117.62,16937.0,110.1745,110.2214,110.1745,110.2214,16937.0
2018-09-27 12:20:00,117.61,117.62,117.57,117.57,17515.0,110.212,110.2214,110.1745,110.1745,17515.0
2018-09-27 12:25:00,117.57,117.59,117.52,117.58,24915.0,110.1745,110.1933,110.1277,110.1839,24915.0
2018-09-27 12:30:00,117.58,117.58,117.5,117.53,27683.0,110.1839,110.1839,110.1089,110.1371,27683.0
2018-09-27 12:35:00,117.53,117.55,117.49,117.54,19636.0,110.1371,110.1558,110.0996,110.1464,19636.0
2018-09-27 12:40:00,117.54,117.55,117.51,117.52,15272.0,110.1464,110.1558,110.1183,110.1277,15272.0
2018-09-27 12:45:00,117.52,117.56,117.49,117.56,20117.0,110.1277,110.1652,110.0996,110.1652,20117.0
2018-09-27 12:50:00,117.56,117.58,117.54,117.57,20945.0,110.1652,110.1839,110.1464,110.1745,20945.0
2018-09-27 12:55:00,117.56,117.56,117.49,117.5,14186.0,110.1652,110.1652,110.0996,110.1089,14186.0
2018-09-27 13:00:00,117.51,117.51,117.42,117.46,42094.0,110.1183,110.1183,110.034,110.0715,42094.0
2018-09-27 13:05:00,117.46,117.49,117.44,117.47,28773.0,110.0715,110.0996,110.0527,110.0808,28773.0
2018-09-27 13:10:00,117.47,117.49,117.43,117.45,25145.0,110.0808,110.0996,110.0434,110.0621,25145.0
2018-09-27 13:15:00,117.46,117.49,117.45,117.48,12968.0,110.0715,110.0996,110.0621,110.0902,12968.0
2018-09-27 13:20:00,117.48,117.48,117.37,117.4,10869.0,110.0902,110.0902,109.9871,110.0152,10869.0
2018-09-27 13:25:00,117.4,117.44,117.38,117.43,11084.0,110.0152,110.0527,109.9965,110.0434,11084.0
2018-09-27 13:30:00,117.43,117.44,117.39,117.42,10557.0,110.0434,110.0527,110.0059,110.034,10557.0
2018-09-27 13:35:00,117.43,117.49,117.43,117.47,12938.0,110.0434,110.0996,110.0434,110.0808,12938.0
2018-09-27 13:40:00,117.47,117.49,117.42,117.45,29245.0,110.0808,110.0996,110.034,110.0621,29245.0
2018-09-27 13:45:00,117.45,117.46,117.44,117.46,8075.0,110.0621,110.0715,110.0527,110.0715,8075.0
2018-09-27 13:50:00,117.46,117.5,117.45,117.49,13184.0,110.0715,110.1089,110.0621,110.0996,13184.0
2018-09-27 13:55:00,117.48,117.5,117.46,117.48,18796.0,110.0902,110.1089,110.0715,110.0902,18796.0
2018-09-27 14:00:00,117.47,117.49,117.45,117.46,20634.0,110.0808,110.0996,110.0621,110.0715,20634.0
2018-09-27 14:05:00,117.46,117.47,117.34,117.4,39922.0,110.0715,110.0808,109.959,110.0152,39922.0
2018-09-27 14:10:00,117.4,117.43,117.39,117.41,11101.0,110.0152,110.0434,110.0059,110.0246,11101.0
2018-09-27 14:15:00,117.41,117.47,117.41,117.47,22576.0,110.0246,110.0808,110.0246,110.0808,22576.0
2018-09-27 14:20:00,117.47,117.51,117.47,117.49,33515.0,110.0808,110.1183,110.0808,110.0996,33515.0
2018-09-27 14:25:00,117.49,117.51,117.45,117.45,32611.0,110.0996,110.1183,110.0621,110.0621,32611.0
2018-09-27 14:30:00,117.46,117.48,117.41,117.42,15411.0,110.0715,110.0902,110.0246,110.034,15411.0
2018-09-27 14:35:00,117.41,117.41,117.33,117.36,19081.0,110.0246,110.0246,109.9496,109.9778,19081.0
2018-09-27 14:40:00,117.36,117.38,117.32,117.32,22062.0,109.9778,109.9965,109.9403,109.9403,22062.0
2018-09-27 14:45:00,117.32,117.35,117.29,117.29,20362.0,109.9403,109.9684,109.9122,109.9122,20362.0
2018-09-27 14:50:00,117.3,117.38,117.3,117.38,42008.0,109.9215,109.9965,109.9215,109.9965,42008.0
2018-09-27 14:55:00,117.38,117.42,117.32,117.32,59698.0,109.9965,110.034,109.9403,109.9403,59698.0
2018-09-27 15:00:00,117.33,117.39,117.33,117.36,91643.0,109.9496,110.0059,109.9496,109.9778,91643.0
2018-09-27 15:05:00,117.36,117.38,117.28,117.29,48504.0,109.9778,109.9965,109.9028,109.9122,48504.0
2018-09-27 15:10:00,117.29,117.31,117.21,117.28,68497.0,109.9122,109.9309,109.8372,109.9028,68497.0
2018-09-27 15:15:00,117.27,117.34,117.27,117.33,20892.0,109.8934,109.959,109.8934,109.9496,20892.0
2018-09-27 15:20:00,117.32,117.33,117.24,117.26,39375.0,109.9403,109.9496,109.8653,109.884,39375.0
2018-09-27 15:25:00,117.27,117.27,117.2,117.24,40943.0,109.8934,109.8934,109.8278,109.8653,40943.0
2018-09-27 15:30:00,117.24,117.25,117.18,117.23,37938.0,109.8653,109.8747,109.8091,109.8559,37938.0
2018-09-27 15:35:00,117.23,117.26,117.18,117.21,70513.0,109.8559,109.884,109.8091,109.8372,70513.0
2018-09-27 15:40:00,117.2,117.25,117.18,117.23,171160.0,109.8278,109.8747,109.8091,109.8559,171160.0
2018-09-27 15:45:00,117.23,117.31,117.2,117.26,315691.0,109.8559,109.9309,109.8278,109.884,315691.0
2018-09-27 15:50:00,117.25,117.31,117.2,117.31,392190.0,109.8747,109.9309,109.8278,109.9309,392190.0
2018-09-27 15:55:00,117.31,117.4,117.27,117.3,683585.0,109.9309,110.0152,109.8934,109.9215,683585.0
2018-09-28 09:30:00,117.1,117.38,117.1,117.37,78874.0,109.7341,109.9965,109.7341,109.9871,78874.0
2018-09-28 09:35:00,117.37,117.45,117.28,117.44,55198.0,109.9871,110.0621,109.9028,110.0527,55198.0
2018-09-28 09:40:00,117.48,117.69,117.48,117.52,50380.0,110.0902,110.287,110.0902,110.1277,50380.0
2018-09-28 09:45:00,117.51,117.51,117.34,117.35,60798.0,110.1183,110.1183,109.959,109.9684,60798.0
2018-09-28 09:50:00,117.36,117.43,117.31,117.42,49358.0,109.9778,110.0434,109.9309,110.034,49358.0
2018-09-28 09:55:00,117.41,117.49,117.36,117.47,37732.0,110.0246,110.0996,109.9778,110.0808,37732.0
2018-09-28 10:00:00,117.47,117.52,117.43,117.48,49270.0,110.0808,110.1277,110.0434,110.0902,49270.0
2018-09-28 10:05:00,117.47,117.47,117.35,117.4,54952.0,110.0808,110.0808,109.9684,110.0152,54952.0
2018-09-28 10:10:00,117.39,117.4,117.29,117.31,31943.0,110.0059,110.0152,109.9122,109.9309,31943.0
2018-09-28 10:15:00,117.3,117.35,117.28,117.32,28629.0,109.9215,109.9684,109.9028,109.9403,28629.0
2018-09-28 10:20:00,117.33,117.34,117.24,117.27,45616.0,109.9496,109.959,109.8653,109.8934,45616.0
2018-09-28 10:25:00,117.28,117.44,117.27,117.43,57289.0,109.9028,110.0527,109.8934,110.0434,57289.0
2018-09-28 10:30:00,117.43,117.43,117.35,117.39,24012.0,110.0434,110.0434,109.9684,110.0059,24012.0
2018-09-28 10:35:00,117.39,117.51,117.37,117.5,124218.0,110.0059,110.1183,109.9871,110.1089,124218.0
2018-09-28 10:40:00,117.5,117.51,117.45,117.51,29942.0,110.1089,110.1183,110.0621,110.1183,29942.0
2018-09-28 10:45:00,117.5,117.57,117.48,117.56,36327.0,110.1089,110.1745,110.0902,110.1652,36327.0
2018-09-28 10:50:00,117.55,117.67,117.55,117.66,29018.0,110.1558,110.2683,110.1558,110.2589,29018.0
2018-09-28 10:55:00,117.66,117.68,117.58,117.61,35137.0,110.2589,110.2776,110.1839,110.212,35137.0
2018-09-28 11:00:00,117.61,117.69,117.59,117.65,33391.0,110.212,110.287,110.1933,110.2495,33391.0
2018-09-28 11:05:00,117.65,117.67,117.63,117.67,22321.0,110.2495,110.2683,110.2308,110.2683,22321.0
2018-09-28 11:10:00,117.68,117.69,117.63,117.64,23298.0,110.2776,110.287,110.2308,110.2401,23298.0
2018-09-28 11:15:00,117.64,117.69,117.63,117.67,31283.0,110.2401,110.287,110.2308,110.2683,31283.0
2018-09-28 11:20:00,117.68,117.73,117.66,117.69,36939.0,110.2776,110.3245,110.2589,110.287,36939.0
2018-09-28 11:25:00,117.69,117.7,117.61,117.62,18211.0,110.287,110.2964,110.212,110.2214,18211.0
2018-09-28 11:30:00,117.62,117.66,117.54,117.57,25393.0,110.2214,110.2589,110.1464,110.1745,25393.0
2018-09-28 11:35:00,117.58,117.65,117.57,117.59,21941.0,110.1839,110.2495,110.1745,110.1933,21941.0
2018-09-28 11:40:00,117.58,117.62,117.56,117.58,47307.0,110.1839,110.2214,110.1652,110.1839,47307.0
2018-09-28 11:45:00,117.58,117.64,117.55,117.64,29204.0,110.1839,110.2401,110.1558,110.2401,29204.0
2018-09-28 11:50:00,117.63,117.65,117.58,117.6,30599.0,110.2308,110.2495,110.1839,110.2027,30599.0
2018-09-28 11:55:00,117.6,117.6,117.54,117.55,29925.0,110.2027,110.2027,110.1464,110.1558,29925.0
2018-09-28 12:00:00,117.54,117.55,117.51,117.53,31532.0,110.1464,110.1558,110.1183,110.1371,31532.0
2018-09-28 12:05:00,117.54,117.56,117.49,117.5,18585.0,110.1464,110.1652,110.0996,110.1089,18585.0
2018-09-28 12:10:00,117.49,117.54,117.48,117.53,25033.0,110.0996,110.1464,110.0902,110.1371,25033.0
2018-09-28 12:15:00,117.53,117.56,117.5,117.51,25438.0,110.1371,110.1652,110.1089,110.1183,25438.0
2018-09-28 12:20:00,117.51,117.52,117.47,117.48,12425.0,110.1183,110.1277,110.0808,110.0902,12425.0
2018-09-28 12:25:00,117.48,117.48,117.41,117.42,25024.0,110.0902,110.0902,110.0246,110.034,25024.0
2018-09-28 12:30:00,117.42,117.47,117.41,117.46,15919.0,110.034,110.0808,110.0246,110.0715,15919.0
2018-09-28 12:35:00,117.47,117.47,117.38,117.4,17857.0,110.0808,110.0808,109.9965,110.0152,17857.0
2018-09-28 12:40:00,117.39,117.41,117.32,117.34,20246.0,110.0059,110.0246,109.9403,109.959,20246.0
2018-09-28 12:45:00,117.34,117.36,117.14,117.19,44787.0,109.959,109.9778,109.7716,109.8184,44787.0
2018-09-28 12:50:00,117.19,117.31,117.19,117.3,34950.0,109.8184,109.9309,109.8184,109.9215,34950.0
2018-09-28 12:55:00,117.31,117.33,117.28,117.33,29498.0,109.9309,109.9496,109.9028,109.9496,29498.0
2018-09-28 13:00:00,117.32,117.34,117.3,117.33,25805.0,109.9403,109.959,109.9215,109.9496,25805.0
2018-09-28 13:05:00,117.34,117.36,117.27,117.3,21343.0,109.959,109.9778,109.8934,109.9215,21343.0
2018-09-28 13:10:00,117.31,117.37,117.3,117.33,27937.0,109.9309,109.9871,109.9215,109.9496,27937.0
2018-09-28 13:15:00,117.33,117.37,117.3,117.34,21012.0,109.9496,109.9871,109.9215,109.959,21012.0
2018-09-28 13:20:00,117.34,117.41,117.34,117.4,30991.0,109.959,110.0246,109.959,110.0152,30991.0
2018-09-28 13:25:00,117.41,117.48,117.39,117.46,26222.0,110.0246,110.0902,110.0059,110.0715,26222.0
2018-09-28 13:30:00,117.46,117.53,117.45,117.51,21385.0,110.0715,110.1371,110.0621,110.1183,21385.0
2018-09-28 13:35:00,117.5,117.54,117.48,117.51,18710.0,110.1089,110.1464,110.0902,110.1183,18710.0
2018-09-28 13:40:00,117.51,117.52,117.43,117.44,22358.0,110.1183,110.1277,110.0434,110.0527,22358.0
2018-09-28 13:45:00,117.43,117.45,117.41,117.41,12676.0,110.0434,110.0621,110.0246,110.0246,12676.0
2018-09-28 13:50:00,117.41,117.5,117.41,117.46,43373.0,110.0246,110.1089,110.0246,110.0715,43373.0
2018-09-28 13:55:00,117.47,117.48,117.37,117.37,33034.0,110.0808,110.0902,109.9871,109.9871,33034.0
2018-09-28 14:00:00,117.37,117.37,117.22,117.22,41046.0,109.9871,109.9871,109.8466,109.8466,41046.0
2018-09-28 14:05:00,117.22,117.23,117.13,117.19,38365.0,109.8466,109.8559,109.7622,109.8184,38365.0
2018-09-28 14:10:00,117.19,117.2,117.12,117.2,51030.0,109.8184,109.8278,109.7529,109.8278,51030.0
2018-09-28 14:15:00,117.19,117.24,117.12,117.22,49731.0,109.8184,109.8653,109.7529,109.8466,49731.0
2018-09-28 14:20:00,117.22,117.29,117.21,117.25,52889.0,109.8466,109.9122,109.8372,109.8747,52889.0
2018-09-28 14:25:00,117.25,117.31,117.24,117.26,29171.0,109.8747,109.9309,109.8653,109.884,29171.0
2018-09-28 14:30:00,117.25,117.28,117.21,117.22,38811.0,109.8747,109.9028,109.8372,109.8466,38811.0
2018-09-28 14:35:00,117.23,117.23,117.17,117.22,31957.0,109.8559,109.8559,109.7997,109.8466,31957.0
2018-09-28 14:40:00,117.22,117.24,117.17,117.2,17308.0,109.8466,109.8653,109.7997,109.8278,17308.0
2018-09-28 14:45:00,117.2,117.21,117.12,117.13,23904.0,109.8278,109.8372,109.7529,109.7622,23904.0
2018-09-28 14:50:00,117.12,117.14,117.09,117.09,19153.0,109.7529,109.7716,109.7247,109.7247,19153.0
2018-09-28 14:55:00,117.1,117.13,117.09,117.13,31597.0,109.7341,109.7622,109.7247,109.7622,31597.0
2018-09-28 15:00:00,117.13,117.19,117.13,117.13,54609.0,109.7622,109.8184,109.7622,109.7622,54609.0
2018-09-28 15:05:00,117.14,117.21,117.13,117.2,27913.0,109.7716,109.8372,109.7622,109.8278,27913.0
2018-09-28 15:10:00,117.2,117.22,117.16,117.16,25539.0,109.8278,109.8466,109.7903,109.7903,25539.0
2018-09-28 15:15:00,117.16,117.17,117.11,117.12,24769.0,109.7903,109.7997,109.7435,109.7529,24769.0
2018-09-28 15:20:00,117.11,117.24,117.1,117.22,36689.0,109.7435,109.8653,109.7341,109.8466,36689.0
2018-09-28 15:25:00,117.22,117.28,117.2,117.27,22811.0,109.8466,109.9028,109.8278,109.8934,22811.0
2018-09-28 15:30:00,117.26,117.26,117.13,117.22,109897.0,109.884,109.884,109.7622,109.8466,109897.0
2018-09-28 15:35:00,117.21,117.23,117.17,117.2,52504.0,109.8372,109.8559,109.7997,109.8278,52504.0
2018-09-28 15:40:00,117.2,117.27,117.16,117.17,42446.0,109.8278,109.8934,109.7903,109.7997,42446.0
2018-09-28 15:45:00,117.17,117.3,117.13,117.21,181066.0,109.7997,109.9215,109.7622,109.8372,181066.0
2018-09-28 15:50:00,117.21,117.22,117.11,117.15,118018.0,109.8372,109.8466,109.7435,109.781,118018.0
2018-09-28 15:55:00,117.15,117.21,117.12,117.18,299139.0,109.781,109.8372,109.7529,109.8091,299139.0
2018-10-01 09:30:00,117.91,118.13,117.62,117.93,72584.0,110.4932,110.6993,110.2214,110.5119,72584.0
2018-10-01 09:35:00,117.93,118.0,117.86,117.89,118360.0,110.5119,110.5775,110.4463,110.4744,118360.0
2018-10-01 09:40:00,117.89,117.96,117.87,117.96,277605.0,110.4744,110.54,110.4557,110.54,277605.0
2018-10-01 09:45:00,117.96,118.1,117.96,117.99,158043.0,110.54,110.6712,110.54,110.5681,158043.0
2018-10-01 09:50:00,117.99,118.02,117.85,117.88,52241.0,110.5681,110.5962,110.4369,110.465,52241.0
2018-10-01 09:55:00,117.89,117.93,117.82,117.84,84675.0,110.4744,110.5119,110.4088,110.4276,84675.0
2018-10-01 10:00:00,117.84,117.89,117.75,117.82,69442.0,110.4276,110.4744,110.3432,110.4088,69442.0
2018-10-01 10:05:00,117.83,117.88,117.8,117.83,97660.0,110.4182,110.465,110.3901,110.4182,97660.0
2018-10-01 10:10:00,117.83,117.87,117.8,117.8,41476.0,110.4182,110.4557,110.3901,110.3901,41476.0
2018-10-01 10:15:00,117.82,117.82,117.76,117.81,208896.0,110.4088,110.4088,110.3526,110.3994,208896.0
2018-10-01 10:20:00,117.82,117.89,117.82,117.86,85796.0,110.4088,110.4744,110.4088,110.4463,85796.0
2018-10-01 10:25:00,117.86,117.92,117.83,117.92,88356.0,110.4463,110.5025,110.4182,110.5025,88356.0
2018-10-01 10:30:00,117.91,117.92,117.82,117.82,41561.0,110.4932,110.5025,110.4088,110.4088,41561.0
2018-10-01 10:35:00,117.81,117.83,117.75,117.83,51392.0,110.3994,110.4182,110.3432,110.4182,51392.0
2018-10-01 10:40:00,117.83,117.83,117.76,117.77,21950.0,110.4182,110.4182,110.3526,110.362,21950.0
2018-10-01 10:45:00,117.77,117.8,117.74,117.8,47234.0,110.362,110.3901,110.3339,110.3901,47234.0
2018-10-01 10:50:00,117.79,117.82,117.75,117.78,27892.0,110.3807,110.4088,110.3432,110.3713,27892.0
2018-10-01 10:55:00,117.79,117.83,117.77,117.8,154772.0,110.3807,110.4182,110.362,110.3901,154772.0
2018-10-01 11:00:00,117.79,117.79,117.72,117.74,36657.0,110.3807,110.3807,110.3151,110.3339,36657.0
2018-10-01 11:05:00,117.75,117.78,117.72,117.73,37886.0,110.3432,110.3713,110.3151,110.3245,37886.0
2018-10-01 11:10:00,117.73,117.77,117.73,117.75,31408.0,110.3245,110.362,110.3245,110.3432,31408.0
2018-10-01 11:15:00,117.75,117.76,117.67,117.72,36170.0,110.3432,110.3526,110.2683,110.3151,36170.0
2018-10-01 11:20:00,117.73,117.82,117.72,117.82,46915.0,110.3245,110.4088,110.3151,110.4088,46915.0
2018-10-01 11:25:00,117.83,117.84,117.75,117.8,24884.0,110.4182,110.4276,110.3432,110.3901,24884.0
2018-10-01 11:30:00,117.81,117.82,117.76,117.79,26274.0,110.3994,110.4088,110.3526,110.3807,26274.0
2018-10-01 11:35:00,117.79,117.84,117.77,117.83,22465.0,110.3807,110.4276,110.362,110.4182,22465.0
2018-10-01 11:40:00,117.83,117.9,117.82,117.85,14231.0,110.4182,110.4838,110.4088,110.4369,14231.0
2018-10-01 11:45:00,117.85,117.87,117.81,117.87,19772.0,110.4369,110.4557,110.3994,110.4557,19772.0
2018-10-01 11:50:00,117.87,117.9,117.85,117.89,19726.0,110.4557,110.4838,110.4369,110.4744,19726.0
2018-10-01 11:55:00,117.88,117.88,117.76,117.81,34136.0,110.465,110.465,110.3526,110.3994,34136.0
2018-10-01 12:00:00,117.81,117.82,117.79,117.81,21368.0,110.3994,110.4088,110.3807,110.3994,21368.0
2018-10-01 12:05:00,117.81,117.83,117.78,117.78,22628.0,110.3994,110.4182,110.3713,110.3713,22628.0
2018-10-01 12:10:00,117.78,117.79,117.76,117.77,22687.0,110.3713,110.3807,110.3526,110.362,22687.0
2018-10-01 12:15:00,117.77,117.78,117.74,117.74,17059.0,110.362,110.3713,110.3339,110.3339,17059.0
2018-10-01 12:20:00,117.74,117.75,117.58,117.65,62230.0,110.3339,110.3432,110.1839,110.2495,62230.0
2018-10-01 12:25:00,117.64,117.67,117.61,117.61,14420.0,110.2401,110.2683,110.212,110.212,14420.0
2018-10-01 12:30:00,117.61,117.61,117.55,117.57,18966.0,110.212,110.212,110.1558,110.1745,18966.0
2018-10-01 12:35:00,117.57,117.6,117.54,117.59,14479.0,110.1745,110.2027,110.1464,110.1933,14479.0
2018-10-01 12:40:00,117.58,117.58,117.48,117.48,32350.0,110.1839,110.1839,110.0902,110.0902,32350.0
2018-10-01 12:45:00,117.48,117.48,117.41,117.43,40274.0,110.0902,110.0902,110.0246,110.0434,40274.0
2018-10-01 12:50:00,117.43,117.56,117.43,117.54,44619.0,110.0434,110.1652,110.0434,110.1464,44619.0
2018-10-01 12:55:00,117.54,117.54,117.5,117.51,12588.0,110.1464,110.1464,110.1089,110.1183,12588.0
2018-10-01 13:00:00,117.5,117.5,117.46,117.49,16071.0,110.1089,110.1089,110.0715,110.0996,16071.0
2018-10-01 13:05:00,117.49,117.56,117.49,117.51,25900.0,110.0996,110.1652,110.0996,110.1183,25900.0
2018-10-01 13:10:00,117.51,117.54,117.5,117.54,18969.0,110.1183,110.1464,110.1089,110.1464,18969.0
2018-10-01 13:15:00,117.53,117.58,117.53,117.58,11717.0,110.1371,110.1839,110.1371,110.1839,11717.0
2018-10-01 13:20:00,117.58,117.6,117.56,117.57,13141.0,110.1839,110.2027,110.1652,110.1745,13141.0
2018-10-01 13:25:00,117.57,117.58,117.53,117.55,20792.0,110.1745,110.1839,110.1371,110.1558,20792.0
2018-10-01 13:30:00,117.56,117.59,117.53,117.59,17045.0,110.1652,110.1933,110.1371,110.1933,17045.0
2018-10-01 13:35:00,117.58,117.6,117.56,117.59,43389.0,110.1839,110.2027,110.1652,110.1933,43389.0
2018-10-01 13:40:00,117.59,117.61,117.57,117.6,14353.0,110.1933,110.212,110.1745,110.2027,14353.0
2018-10-01 13:45:00,117.61,117.61,117.54,117.55,20855.0,110.212,110.212,110.1464,110.1558,20855.0
2018-10-01 13:50:00,117.56,117.56,117.52,117.53,17692.0,110.1652,110.1652,110.1277,110.1371,17692.0
2018-10-01 13:55:00,117.54,117.54,117.48,117.5,30812.0,110.1464,110.1464,110.0902,110.1089,30812.0
2018-10-01 14:00:00,117.49,117.5,117.33,117.36,52304.0,110.0996,110.1089,109.9496,109.9778,52304.0
2018-10-01 14:05:00,117.36,117.43,117.36,117.39,19548.0,109.9778,110.0434,109.9778,110.0059,19548.0
2018-10-01 14:10:00,117.4,117.42,117.36,117.39,25757.0,110.0152,110.034,109.9778,110.0059,25757.0
2018-10-01 14:15:00,117.4,117.42,117.36,117.38,16455.0,110.0152,110.034,109.9778,109.9965,16455.0
2018-10-01 14:20:00,117.38,117.43,117.35,117.42,30646.0,109.9965,110.0434,109.9684,110.034,30646.0
2018-10-01 14:25:00,117.42,117.43,117.39,117.4,24479.0,110.034,110.0434,110.0059,110.0152,24479.0
2018-10-01 14:30:00,117.41,117.41,117.27,117.31,57409.0,110.0246,110.0246,109.8934,109.9309,57409.0
2018-10-01 14:35:00,117.31,117.33,117.28,117.31,42496.0,109.9309,109.9496,109.9028,109.9309,42496.0
2018-10-01 14:40:00,117.3,117.3,117.22,117.26,36958.0,109.9215,109.9215,109.8466,109.884,36958.0
2018-10-01 14:45:00,117.26,117.35,117.26,117.34,32639.0,109.884,109.9684,109.884,109.959,32639.0
2018-10-01 14:50:00,117.33,117.34,117.28,117.3,39349.0,109.9496,109.959,109.9028,109.9215,39349.0
2018-10-01 14:55:00,117.3,117.36,117.29,117.33,39564.0,109.9215,109.9778,109.9122,109.9496,39564.0
2018-10-01 15:00:00,117.33,117.38,117.33,117.34,51929.0,109.9496,109.9965,109.9496,109.959,51929.0
2018-10-01 15:05:00,117.34,117.36,117.29,117.32,55800.0,109.959,109.9778,109.9122,109.9403,55800.0
2018-10-01 15:10:00,117.32,117.33,117.26,117.27,101055.0,109.9403,109.9496,109.884,109.8934,101055.0
2018-10-01 15:15:00,117.27,117.33,117.24,117.31,61626.0,109.8934,109.9496,109.8653,109.9309,61626.0
2018-10-01 15:20:00,117.31,117.31,117.2,117.23,70983.0,109.9309,109.9309,109.8278,109.8559,70983.0
2018-10-01 15:25:00,117.23,117.25,117.05,117.09,135580.0,109.8559,109.8747,109.6873,109.7247,135580.0
2018-10-01 15:30:00,117.09,117.1,117.0,117.02,231895.0,109.7247,109.7341,109.6404,109.6591,231895.0
2018-10-01 15:35:00,117.02,117.07,116.98,117.04,104631.0,109.6591,109.706,109.6217,109.6779,104631.0
2018-10-01 15:40:00,117.04,117.04,116.92,116.98,122760.0,109.6779,109.6779,109.5654,109.6217,122760.0
2018-10-01 15:45:00,116.98,117.07,116.98,117.05,146166.0,109.6217,109.706,109.6217,109.6873,146166.0
2018-10-01 15:50:00,117.05,117.08,117.0,117.07,430359.0,109.6873,109.7154,109.6404,109.706,430359.0
2018-10-01 15:55:00,117.07,117.08,116.9,116.96,1142679.0,109.706,109.7154,109.5467,109.6029,1142679.0
2018-10-02 09:30:00,116.88,116.9,116.76,116.77,105638.0,109.5279,109.5467,109.4155,109.4249,105638.0
2018-10-02 09:35:00,116.77,116.81,116.53,116.57,218784.0,109.4249,109.4624,109.2,109.2374,218784.0
2018-10-02 09:40:00,116.56,116.79,116.55,116.79,88510.0,109.2281,109.4436,109.2187,109.4436,88510.0
2018-10-02 09:45:00,116.8,116.9,116.79,116.83,69367.0,109.453,109.5467,109.4436,109.4811,69367.0
2018-10-02 09:50:00,116.82,116.82,116.65,116.65,131491.0,109.4717,109.4717,109.3124,109.3124,131491.0
2018-10-02 09:55:00,116.64,116.71,116.56,116.66,76108.0,109.303,109.3686,109.2281,109.3218,76108.0
2018-10-02 10:00:00,116.67,116.67,116.48,116.49,49438.0,109.3312,109.3312,109.1531,109.1625,49438.0
2018-10-02 10:05:00,116.49,116.49,116.29,116.3,67947.0,109.1625,109.1625,108.9751,108.9844,67947.0
2018-10-02 10:10:00,116.3,116.4,116.28,116.37,46496.0,108.9844,109.0781,108.9657,109.05,46496.0
2018-10-02 10:15:00,116.38,116.42,116.35,116.4,40586.0,109.0594,109.0969,109.0313,109.0781,40586.0
2018-10-02 10:20:00,116.4,116.41,116.31,116.37,42451.0,109.0781,109.0875,108.9938,109.05,42451.0
2018-10-02 10:25:00,116.37,116.45,116.35,116.44,44612.0,109.05,109.125,109.0313,109.1156,44612.0
2018-10-02 10:30:00,116.45,116.48,116.39,116.46,52449.0,109.125,109.1531,109.0688,109.1344,52449.0
2018-10-02 10:35:00,116.46,116.55,116.34,116.35,50538.0,109.1344,109.2187,109.0219,109.0313,50538.0
2018-10-02 10:40:00,116.35,116.41,116.34,116.37,32115.0,109.0313,109.0875,109.0219,109.05,32115.0
2018-10-02 10:45:00,116.37,116.61,116.37,116.59,36223.0,109.05,109.2749,109.05,109.2562,36223.0
2018-10-02 10:50:00,116.6,116.66,116.56,116.6,98718.0,109.2656,109.3218,109.2281,109.2656,98718.0
2018-10-02 10:55:00,116.59,116.6,116.51,116.52,35825.0,109.2562,109.2656,109.1812,109.1906,35825.0
2018-10-02 11:00:00,116.53,116.53,116.42,116.49,27397.0,109.2,109.2,109.0969,109.1625,27397.0
2018-10-02 11:05:00,116.5,116.57,116.5,116.56,86108.0,109.1718,109.2374,109.1718,109.2281,86108.0
2018-10-02 11:10:00,116.56,116.59,116.49,116.49,51762.0,109.2281,109.2562,109.1625,109.1625,51762.0
2018-10-02 11:15:00,116.5,116.53,116.42,116.43,25508.0,109.1718,109.2,109.0969,109.1063,25508.0
2018-10-02 11:20:00,116.43,116.51,116.43,116.51,30708.0,109.1063,109.1812,109.1063,109.1812,30708.0
2018-10-02 11:25:00,116.5,116.54,116.44,116.46,82252.0,109.1718,109.2093,109.1156,109.1344,82252.0
2018-10-02 11:30:00,116.45,116.55,116.45,116.53,14780.0,109.125,109.2187,109.125,109.2,14780.0
2018-10-02 11:35:00,116.52,116.54,116.48,116.53,25090.0,109.1906,109.2093,109.1531,109.2,25090.0
2018-10-02 11:40:00,116.53,116.63,116.5,116.6,27003.0,109.2,109.2937,109.1718,109.2656,27003.0
2018-10-02 11:45:00,116.61,116.68,116.61,116.67,19636.0,109.2749,109.3405,109.2749,109.3312,19636.0
2018-10-02 11:50:00,116.67,116.69,116.63,116.69,29454.0,109.3312,109.3499,109.2937,109.3499,29454.0
2018-10-02 11:55:00,116.68,116.7,116.66,116.69,19870.0,109.3405,109.3593,109.3218,109.3499,19870.0
2018-10-02 12:00:00,116.7,116.73,116.66,116.69,22228.0,109.3593,109.3874,109.3218,109.3499,22228.0
2018-10-02 12:05:00,116.69,116.69,116.63,116.67,29447.0,109.3499,109.3499,109.2937,109.3312,29447.0
2018-10-02 12:10:00,116.66,116.66,116.52,116.53,27186.0,109.3218,109.3218,109.1906,109.2,27186.0
2018-10-02 12:15:00,116.53,116.55,116.47,116.48,14860.0,109.2,109.2187,109.1437,109.1531,14860.0
2018-10-02 12:20:00,116.48,116.5,116.45,116.5,35106.0,109.1531,109.1718,109.125,109.1718,35106.0
2018-10-02 12:25:00,116.5,116.53,116.48,116.49,16867.0,109.1718,109.2,109.1531,109.1625,16867.0
2018-10-02 12:30:00,116.48,116.54,116.48,116.51,131163.0,109.1531,109.2093,109.1531,109.1812,131163.0
2018-10-02 12:35:00,116.51,116.52,116.46,116.52,109861.0,109.1812,109.1906,109.1344,109.1906,109861.0
2018-10-02 12:40:00,116.52,116.55,116.5,116.52,115984.0,109.1906,109.2187,109.1718,109.1906,115984.0
2018-10-02 12:45:00,116.52,116.53,116.39,116.39,36960.0,109.1906,109.2,109.0688,109.0688,36960.0
2018-10-02 12:50:00,116.39,116.41,116.32,116.36,56846.0,109.0688,109.0875,109.0032,109.0407,56846.0
2018-10-02 12:55:00,116.36,116.41,116.35,116.4,41222.0,109.0407,109.0875,109.0313,109.0781,41222.0
2018-10-02 13:00:00,116.41,116.45,116.38,116.39,20508.0,109.0875,109.125,109.0594,109.0688,20508.0
2018-10-02 13:05:00,116.4,116.41,116.36,116.39,15857.0,109.0781,109.0875,109.0407,109.0688,15857.0
2018-10-02 13:10:00,116.4,116.41,116.35,116.37,21849.0,109.0781,109.0875,109.0313,109.05,21849.0
2018-10-02 13:15:00,116.37,116.41,116.35,116.4,27504.0,109.05,109.0875,109.0313,109.0781,27504.0
2018-10-02 13:20:00,116.4,116.44,116.39,116.41,24018.0,109.0781,109.1156,109.0688,109.0875,24018.0
2018-10-02 13:25:00,116.41,116.41,116.36,116.36,23084.0,109.0875,109.0875,109.0407,109.0407,23084.0
2018-10-02 13:30:00,116.37,116.41,116.36,116.38,28400.0,109.05,109.0875,109.0407,109.0594,28400.0
2018-10-02 13:35:00,116.38,116.39,116.35,116.38,18996.0,109.0594,109.0688,109.0313,109.0594,18996.0
2018-10-02 13:40:00,116.38,116.4,116.33,116.34,21259.0,109.0594,109.0781,109.0125,109.0219,21259.0
2018-10-02 13:45:00,116.33,116.34,116.28,116.29,23837.0,109.0125,109.0219,108.9657,108.9751,23837.0
2018-10-02 13:50:00,116.29,116.31,116.24,116.25,23253.0,108.9751,108.9938,108.9282,108.9376,23253.0
2018-10-02 13:55:00,116.25,116.27,116.2,116.24,54375.0,108.9376,108.9563,108.8907,108.9282,54375.0
2018-10-02 14:00:00,116.23,116.27,116.19,116.25,28748.0,108.9188,108.9563,108.8813,108.9376,28748.0
2018-10-02 14:05:00,116.25,116.29,116.25,116.27,28429.0,108.9376,108.9751,108.9376,108.9563,28429.0
2018-10-02 14:10:00,116.28,116.29,116.23,116.24,69628.0,108.9657,108.9751,108.9188,108.9282,69628.0
2018-10-02 14:15:00,116.25,116.28,116.23,116.27,35225.0,108.9376,108.9657,108.9188,108.9563,35225.0
2018-10-02 14:20:00,116.27,116.31,116.23,116.24,32792.0,108.9563,108.9938,108.9188,108.9282,32792.0
2018-10-02 14:25:00,116.24,116.27,116.2,116.23,73942.0,108.9282,108.9563,108.8907,108.9188,73942.0
2018-10-02 14:30:00,116.22,116.24,116.2,116.24,36475.0,108.9095,108.9282,108.8907,108.9282,36475.0
2018-10-02 14:35:00,116.24,116.24,116.08,116.09,79582.0,108.9282,108.9282,108.7783,108.7876,79582.0
2018-10-02 14:40:00,116.09,116.11,116.0,116.0,25959.0,108.7876,108.8064,108.7033,108.7033,25959.0
2018-10-02 14:45:00,116.01,116.08,116.01,116.05,21093.0,108.7127,108.7783,108.7127,108.7502,21093.0
2018-10-02 14:50:00,116.05,116.05,115.96,115.96,29528.0,108.7502,108.7502,108.6658,108.6658,29528.0
2018-10-02 14:55:00,115.96,115.99,115.91,115.92,45872.0,108.6658,108.6939,108.619,108.6283,45872.0
2018-10-02 15:00:00,115.92,115.92,115.71,115.71,211649.0,108.6283,108.6283,108.4315,108.4315,211649.0
2018-10-02 15:05:00,115.71,115.74,115.52,115.63,116301.0,108.4315,108.4597,108.2535,108.3566,116301.0
2018-10-02 15:10:00,115.64,115.66,115.52,115.59,147059.0,108.3659,108.3847,108.2535,108.3191,147059.0
2018-10-02 15:15:00,115.58,115.58,115.43,115.43,83758.0,108.3097,108.3097,108.1692,108.1692,83758.0
2018-10-02 15:20:00,115.43,115.46,115.4,115.44,173267.0,108.1692,108.1973,108.141,108.1785,173267.0
2018-10-02 15:25:00,115.44,115.55,115.44,115.46,153984.0,108.1785,108.2816,108.1785,108.1973,153984.0
2018-10-02 15:30:00,115.47,115.52,115.42,115.44,127720.0,108.2066,108.2535,108.1598,108.1785,127720.0
2018-10-02 15:35:00,115.45,115.46,115.36,115.37,178141.0,108.1879,108.1973,108.1036,108.1129,178141.0
2018-10-02 15:40:00,115.38,115.51,115.38,115.44,184486.0,108.1223,108.2441,108.1223,108.1785,184486.0
2018-10-02 15:45:00,115.44,115.54,115.44,115.5,185392.0,108.1785,108.2722,108.1785,108.2348,185392.0
2018-10-02 15:50:00,115.5,115.52,115.39,115.43,324721.0,108.2348,108.2535,108.1317,108.1692,324721.0
2018-10-02 15:55:00,115.43,115.44,115.25,115.28,1179587.0,108.1692,108.1785,108.0005,108.0286,1179587.0
2018-10-03 09:30:00,115.85,115.85,115.61,115.78,101934.0,108.5627,108.5627,108.3378,108.4971,101934.0
2018-10-03 09:35:00,115.79,115.85,115.59,115.68,101783.0,108.5065,108.5627,108.3191,108.4034,101783.0
2018-10-03 09:40:00,115.69,115.76,115.58,115.67,108027.0,108.4128,108.4784,108.3097,108.3941,108027.0
2018-10-03 09:45:00,115.67,115.95,115.66,115.88,249950.0,108.3941,108.6564,108.3847,108.5908,249950.0
2018-10-03 09:50:00,115.88,115.88,115.77,115.82,169549.0,108.5908,108.5908,108.4878,108.5346,169549.0
2018-10-03 09:55:00,115.81,115.82,115.67,115.68,89753.0,108.5253,108.5346,108.3941,108.4034,89753.0
2018-10-03 10:00:00,115.68,115.86,115.68,115.79,81310.0,108.4034,108.5721,108.4034,108.5065,81310.0
2018-10-03 10:05:00,115.8,115.89,115.75,115.78,66193.0,108.5159,108.6002,108.469,108.4971,66193.0
2018-10-03 10:10:00,115.79,115.91,115.76,115.9,94593.0,108.5065,108.619,108.4784,108.6096,94593.0
2018-10-03 10:15:00,115.88,115.91,115.79,115.85,73726.0,108.5908,108.619,108.5065,108.5627,73726.0
2018-10-03 10:20:00,115.86,115.88,115.79,115.8,76778.0,108.5721,108.5908,108.5065,108.5159,76778.0
2018-10-03 10:25:00,115.79,115.79,115.67,115.71,34819.0,108.5065,108.5065,108.3941,108.4315,34819.0
2018-10-03 10:30:00,115.71,115.77,115.71,115.73,51443.0,108.4315,108.4878,108.4315,108.4503,51443.0
2018-10-03 10:35:00,115.73,115.75,115.63,115.7,76203.0,108.4503,108.469,108.3566,108.4222,76203.0
2018-10-03 10:40:00,115.7,115.72,115.61,115.68,49743.0,108.4222,108.4409,108.3378,108.4034,49743.0
2018-10-03 10:45:00,115.69,115.71,115.62,115.64,30175.0,108.4128,108.4315,108.3472,108.3659,30175.0
2018-10-03 10:50:00,115.63,115.63,115.49,115.5,129716.0,108.3566,108.3566,108.2254,108.2348,129716.0
2018-10-03 10:55:00,115.5,115.56,115.43,115.46,30993.0,108.2348,108.291,108.1692,108.1973,30993.0
2018-10-03 11:00:00,115.45,115.46,115.29,115.37,125195.0,108.1879,108.1973,108.038,108.1129,125195.0
2018-10-03 11:05:00,115.37,115.42,115.32,115.34,92695.0,108.1129,108.1598,108.0661,108.0848,92695.0
2018-10-03 11:10:00,115.34,115.43,115.26,115.42,61971.0,108.0848,108.1692,108.0098,108.1598,61971.0
2018-10-03 11:15:00,115.42,115.51,115.37,115.48,41777.0,108.1598,108.2441,108.1129,108.216,41777.0
2018-10-03 11:20:00,115.48,115.62,115.47,115.57,27672.0,108.216,108.3472,108.2066,108.3003,27672.0
2018-10-03 11:25:00,115.56,115.62,115.53,115.61,52770.0,108.291,108.3472,108.2629,108.3378,52770.0
2018-10-03 11:30:00,115.61,115.63,115.51,115.51,62703.0,108.3378,108.3566,108.2441,108.2441,62703.0
2018-10-03 11:35:00,115.51,115.51,115.35,115.37,408079.0,108.2441,108.2441,108.0942,108.1129,408079.0
2018-10-03 11:40:00,115.36,115.47,115.34,115.42,67246.0,108.1036,108.2066,108.0848,108.1598,67246.0
2018-10-03 11:45:00,115.41,115.43,115.33,115.42,50413.0,108.1504,108.1692,108.0754,108.1598,50413.0
2018-10-03 11:50:00,115.43,115.54,115.42,115.5,40080.0,108.1692,108.2722,108.1598,108.2348,40080.0
2018-10-03 11:55:00,115.51,115.54,115.48,115.52,49805.0,108.2441,108.2722,108.216,108.2535,49805.0
2018-10-03 12:00:00,115.54,115.55,115.46,115.5,24548.0,108.2722,108.2816,108.1973,108.2348,24548.0
2018-10-03 12:05:00,115.5,115.5,115.43,115.46,29257.0,108.2348,108.2348,108.1692,108.1973,29257.0
2018-10-03 12:10:00,115.45,115.51,115.45,115.49,37301.0,108.1879,108.2441,108.1879,108.2254,37301.0
2018-10-03 12:15:00,115.48,115.55,115.46,115.53,32957.0,108.216,108.2816,108.1973,108.2629,32957.0
2018-10-03 12:20:00,115.53,115.57,115.51,115.56,36030.0,108.2629,108.3003,108.2441,108.291,36030.0
2018-10-03 12:25:00,115.57,115.58,115.49,115.53,25639.0,108.3003,108.3097,108.2254,108.2629,25639.0
2018-10-03 12:30:00,115.52,115.54,115.48,115.51,46916.0,108.2535,108.2722,108.216,108.2441,46916.0
2018-10-03 12:35:00,115.51,115.51,115.39,115.4,35016.0,108.2441,108.2441,108.1317,108.141,35016.0
2018-10-03 12:40:00,115.4,115.42,115.36,115.41,40241.0,108.141,108.1598,108.1036,108.1504,40241.0
2018-10-03 12:45:00,115.41,115.47,115.41,115.47,35890.0,108.1504,108.2066,108.1504,108.2066,35890.0
2018-10-03 12:50:00,115.48,115.48,115.41,115.42,25137.0,108.216,108.216,108.1504,108.1598,25137.0
2018-10-03 12:55:00,115.41,115.49,115.4,115.46,22793.0,108.1504,108.2254,108.141,108.1973,22793.0
2018-10-03 13:00:00,115.46,115.46,115.43,115.46,15309.0,108.1973,108.1973,108.1692,108.1973,15309.0
2018-10-03 13:05:00,115.47,115.48,115.42,115.45,34838.0,108.2066,108.216,108.1598,108.1879,34838.0
2018-10-03 13:10:00,115.44,115.52,115.42,115.51,22177.0,108.1785,108.2535,108.1598,108.2441,22177.0
2018-10-03 13:15:00,115.51,115.55,115.47,115.51,32878.0,108.2441,108.2816,108.2066,108.2441,32878.0
2018-10-03 13:20:00,115.5,115.52,115.42,115.45,37454.0,108.2348,108.2535,108.1598,108.1879,37454.0
2018-10-03 13:25:00,115.45,115.45,115.4,115.45,34620.0,108.1879,108.1879,108.141,108.1879,34620.0
2018-10-03 13:30:00,115.45,115.49,115.41,115.42,20140.0,108.1879,108.2254,108.1504,108.1598,20140.0
2018-10-03 13:35:00,115.41,115.46,115.39,115.4,30393.0,108.1504,108.1973,108.1317,108.141,30393.0
2018-10-03 13:40:00,115.4,115.4,115.34,115.37,21273.0,108.141,108.141,108.0848,108.1129,21273.0
2018-10-03 13:45:00,115.36,115.38,115.33,115.38,20525.0,108.1036,108.1223,108.0754,108.1223,20525.0
2018-10-03 13:50:00,115.38,115.42,115.35,115.36,22651.0,108.1223,108.1598,108.0942,108.1036,22651.0
2018-10-03 13:55:00,115.37,115.41,115.37,115.39,16203.0,108.1129,108.1504,108.1129,108.1317,16203.0
2018-10-03 14:00:00,115.39,115.43,115.37,115.42,31647.0,108.1317,108.1692,108.1129,108.1598,31647.0
2018-10-03 14:05:00,115.43,115.53,115.43,115.53,33571.0,108.1692,108.2629,108.1692,108.2629,33571.0
2018-10-03 14:10:00,115.53,115.54,115.47,115.53,25230.0,108.2629,108.2722,108.2066,108.2629,25230.0
2018-10-03 14:15:00,115.53,115.53,115.45,115.49,36443.0,108.2629,108.2629,108.1879,108.2254,36443.0
2018-10-03 14:20:00,115.49,115.54,115.44,115.52,30411.0,108.2254,108.2722,108.1785,108.2535,30411.0
2018-10-03 14:25:00,115.52,115.53,115.48,115.5,36459.0,108.2535,108.2629,108.216,108.2348,36459.0
2018-10-03 14:30:00,115.5,115.52,115.38,115.38,43126.0,108.2348,108.2535,108.1223,108.1223,43126.0
2018-10-03 14:35:00,115.36,115.37,115.21,115.3,160998.0,108.1036,108.1129,107.963,108.0473,160998.0
2018-10-03 14:40:00,115.29,115.29,115.18,115.27,42875.0,108.038,108.038,107.9349,108.0192,42875.0
2018-10-03 14:45:00,115.28,115.28,115.15,115.16,76568.0,108.0286,108.0286,107.9068,107.9161,76568.0
2018-10-03 14:50:00,115.15,115.19,115.08,115.09,47197.0,107.9068,107.9443,107.8412,107.8505,47197.0
2018-10-03 14:55:00,115.08,115.25,115.08,115.25,63245.0,107.8412,108.0005,107.8412,108.0005,63245.0
2018-10-03 15:00:00,115.25,115.28,115.13,115.19,99962.0,108.0005,108.0286,107.888,107.9443,99962.0
2018-10-03 15:05:00,115.2,115.26,115.2,115.25,64300.0,107.9536,108.0098,107.9536,108.0005,64300.0
2018-10-03 15:10:00,115.25,115.25,115.13,115.17,89136.0,108.0005,108.0005,107.888,107.9255,89136.0
2018-10-03 15:15:00,115.17,115.17,115.03,115.05,124170.0,107.9255,107.9255,107.7943,107.8131,124170.0
2018-10-03 15:20:00,115.05,115.08,114.99,114.99,140528.0,107.8131,107.8412,107.7568,107.7568,140528.0
2018-10-03 15:25:00,114.99,115.02,114.89,115.02,183197.0,107.7568,107.7849,107.6631,107.7849,183197.0
2018-10-03 15:30:00,115.02,115.06,114.97,115.03,106545.0,107.7849,107.8224,107.7381,107.7943,106545.0
2018-10-03 15:35:00,115.03,115.08,114.97,114.98,97394.0,107.7943,107.8412,107.7381,107.7475,97394.0
2018-10-03 15:40:00,114.98,115.02,114.96,114.98,121336.0,107.7475,107.7849,107.7287,107.7475,121336.0
2018-10-03 15:45:00,114.98,115.08,114.97,115.02,192237.0,107.7475,107.8412,107.7381,107.7849,192237.0
2018-10-03 15:50:00,115.03,115.05,114.99,115.03,273405.0,107.7943,107.8131,107.7568,107.7943,273405.0
2018-10-03 15:55:00,115.03,115.05,114.84,114.89,842454.0,107.7943,107.8131,107.6163,107.6631,842454.0
2018-10-04 09:30:00,114.67,114.8,114.38,114.41,198915.0,107.457,107.5788,107.1852,107.2133,198915.0
2018-10-04 09:35:00,114.41,114.46,114.24,114.39,190288.0,107.2133,107.2602,107.054,107.1946,190288.0
2018-10-04 09:40:00,114.39,114.4,114.15,114.22,83372.0,107.1946,107.2039,106.9697,107.0353,83372.0
2018-10-04 09:45:00,114.22,114.24,114.12,114.14,133385.0,107.0353,107.054,106.9416,106.9603,133385.0
2018-10-04 09:50:00,114.15,114.27,114.13,114.25,69146.0,106.9697,107.0821,106.9509,107.0634,69146.0
2018-10-04 09:55:00,114.26,114.26,114.03,114.08,142590.0,107.0728,107.0728,106.8572,106.9041,142590.0
2018-10-04 10:00:00,114.07,114.08,113.86,113.97,148219.0,106.8947,106.9041,106.6979,106.801,148219.0
2018-10-04 10:05:00,113.96,113.98,113.83,113.9,82234.0,106.7916,106.8104,106.6698,106.7354,82234.0
2018-10-04 10:10:00,113.9,113.94,113.79,113.84,104375.0,106.7354,106.7729,106.6323,106.6792,104375.0
2018-10-04 10:15:00,113.85,113.91,113.74,113.84,78545.0,106.6885,106.7448,106.5855,106.6792,78545.0
2018-10-04 10:20:00,113.83,113.86,113.61,113.61,84306.0,106.6698,106.6979,106.4636,106.4636,84306.0
2018-10-04 10:25:00,113.61,113.75,113.58,113.65,111438.0,106.4636,106.5948,106.4355,106.5011,111438.0
2018-10-04 10:30:00,113.64,113.72,113.54,113.58,101492.0,106.4918,106.5667,106.398,106.4355,101492.0
2018-10-04 10:35:00,113.56,113.69,113.52,113.67,64952.0,106.4168,106.5386,106.3793,106.5199,64952.0
2018-10-04 10:40:00,113.67,113.67,113.48,113.64,41885.0,106.5199,106.5199,106.3418,106.4918,41885.0
2018-10-04 10:45:00,113.64,113.72,113.62,113.65,48198.0,106.4918,106.5667,106.473,106.5011,48198.0
2018-10-04 10:50:00,113.66,113.73,113.61,113.61,83607.0,106.5105,106.5761,106.4636,106.4636,83607.0
2018-10-04 10:55:00,113.61,113.61,113.49,113.51,41931.0,106.4636,106.4636,106.3512,106.3699,41931.0
2018-10-04 11:00:00,113.52,113.79,113.49,113.79,113647.0,106.3793,106.6323,106.3512,106.6323,113647.0
2018-10-04 11:05:00,113.79,113.8,113.7,113.7,45827.0,106.6323,106.6417,106.548,106.548,45827.0
2018-10-04 11:10:00,113.69,113.72,113.6,113.6,30397.0,106.5386,106.5667,106.4543,106.4543,30397.0
2018-10-04 11:15:00,113.6,113.63,113.52,113.59,80285.0,106.4543,106.4824,106.3793,106.4449,80285.0
2018-10-04 11:20:00,113.58,113.6,113.47,113.6,56472.0,106.4355,106.4543,106.3324,106.4543,56472.0
2018-10-04 11:25:00,113.6,113.65,113.55,113.57,49532.0,106.4543,106.5011,106.4074,106.4262,49532.0
2018-10-04 11:30:00,113.57,113.62,113.49,113.53,46448.0,106.4262,106.473,106.3512,106.3887,46448.0
2018-10-04 11:35:00,113.51,113.59,113.43,113.44,46211.0,106.3699,106.4449,106.295,106.3043,46211.0
2018-10-04 11:40:00,113.44,113.53,113.43,113.45,25888.0,106.3043,106.3887,106.295,106.3137,25888.0
2018-10-04 11:45:00,113.44,113.53,113.41,113.44,67658.0,106.3043,106.3887,106.2762,106.3043,67658.0
2018-10-04 11:50:00,113.44,113.45,113.33,113.38,39560.0,106.3043,106.3137,106.2013,106.2481,39560.0
2018-10-04 11:55:00,113.38,113.41,113.32,113.33,32371.0,106.2481,106.2762,106.1919,106.2013,32371.0
2018-10-04 12:00:00,113.32,113.33,113.25,113.27,76836.0,106.1919,106.2013,106.1263,106.145,76836.0
2018-10-04 12:05:00,113.27,113.36,113.22,113.3,84780.0,106.145,106.2294,106.0982,106.1731,84780.0
2018-10-04 12:10:00,113.29,113.29,113.13,113.15,57710.0,106.1638,106.1638,106.0138,106.0326,57710.0
2018-10-04 12:15:00,113.17,113.17,113.0,113.01,49525.0,106.0513,106.0513,105.892,105.9014,49525.0
2018-10-04 12:20:00,113.01,113.07,112.93,113.0,54894.0,105.9014,105.9576,105.8264,105.892,54894.0
2018-10-04 12:25:00,112.99,113.14,112.91,113.13,100958.0,105.8826,106.0232,105.8077,106.0138,100958.0
2018-10-04 12:30:00,113.12,113.29,113.11,113.29,82283.0,106.0045,106.1638,105.9951,106.1638,82283.0
2018-10-04 12:35:00,113.3,113.39,113.27,113.28,92592.0,106.1731,106.2575,106.145,106.1544,92592.0
2018-10-04 12:40:00,113.29,113.29,113.21,113.21,15631.0,106.1638,106.1638,106.0888,106.0888,15631.0
2018-10-04 12:45:00,113.2,113.28,113.2,113.27,28984.0,106.0794,106.1544,106.0794,106.145,28984.0
2018-10-04 12:50:00,113.26,113.29,113.16,113.18,21612.0,106.1357,106.1638,106.0419,106.0607,21612.0
2018-10-04 12:55:00,113.18,113.18,113.1,113.15,25447.0,106.0607,106.0607,105.9857,106.0326,25447.0
2018-10-04 13:00:00,113.15,113.17,113.08,113.17,44242.0,106.0326,106.0513,105.967,106.0513,44242.0
2018-10-04 13:05:00,113.18,113.26,113.13,113.17,36296.0,106.0607,106.1357,106.0138,106.0513,36296.0
2018-10-04 13:10:00,113.16,113.17,113.05,113.06,67248.0,106.0419,106.0513,105.9389,105.9482,67248.0
2018-10-04 13:15:00,113.07,113.15,113.01,113.02,48410.0,105.9576,106.0326,105.9014,105.9108,48410.0
2018-10-04 13:20:00,113.02,113.07,112.98,113.06,31254.0,105.9108,105.9576,105.8733,105.9482,31254.0
2018-10-04 13:25:00,113.07,113.14,113.04,113.11,34119.0,105.9576,106.0232,105.9295,105.9951,34119.0
2018-10-04 13:30:00,113.1,113.11,112.94,113.01,39199.0,105.9857,105.9951,105.8358,105.9014,39199.0
2018-10-04 13:35:00,113.03,113.04,112.92,112.96,24607.0,105.9201,105.9295,105.817,105.8545,24607.0
2018-10-04 13:40:00,112.96,113.08,112.96,113.07,33799.0,105.8545,105.967,105.8545,105.9576,33799.0
2018-10-04 13:45:00,113.07,113.07,112.89,112.92,64714.0,105.9576,105.9576,105.7889,105.817,64714.0
2018-10-04 13:50:00,112.92,113.0,112.86,112.91,30643.0,105.817,105.892,105.7608,105.8077,30643.0
2018-10-04 13:55:00,112.91,112.91,112.82,112.89,32923.0,105.8077,105.8077,105.7233,105.7889,32923.0
2018-10-04 14:00:00,112.89,113.01,112.86,112.99,52245.0,105.7889,105.9014,105.7608,105.8826,52245.0
2018-10-04 14:05:00,112.99,112.99,112.92,112.93,37825.0,105.8826,105.8826,105.817,105.8264,37825.0
2018-10-04 14:10:00,112.92,112.96,112.89,112.92,25687.0,105.817,105.8545,105.7889,105.817,25687.0
2018-10-04 14:15:00,112.91,112.91,112.74,112.75,61915.0,105.8077,105.8077,105.6484,105.6577,61915.0
2018-10-04 14:20:00,112.76,112.86,112.7,112.81,33917.0,105.6671,105.7608,105.6109,105.714,33917.0
2018-10-04 14:25:00,112.79,112.9,112.77,112.87,55810.0,105.6952,105.7983,105.6765,105.7702,55810.0
2018-10-04 14:30:00,112.88,112.88,112.82,112.87,47896.0,105.7796,105.7796,105.7233,105.7702,47896.0
2018-10-04 14:35:00,112.88,113.11,112.87,113.08,77780.0,105.7796,105.9951,105.7702,105.967,77780.0
2018-10-04 14:40:00,113.08,113.09,112.93,112.97,44653.0,105.967,105.9763,105.8264,105.8639,44653.0
2018-10-04 14:45:00,112.96,113.05,112.89,112.95,69340.0,105.8545,105.9389,105.7889,105.8452,69340.0
2018-10-04 14:50:00,112.95,113.06,112.94,113.06,39002.0,105.8452,105.9482,105.8358,105.9482,39002.0
2018-10-04 14:55:00,113.09,113.12,113.0,113.05,40170.0,105.9763,106.0045,105.892,105.9389,40170.0
2018-10-04 15:00:00,113.04,113.1,113.0,113.09,49608.0,105.9295,105.9857,105.892,105.9763,49608.0
2018-10-04 15:05:00,113.09,113.18,113.08,113.18,71189.0,105.9763,106.0607,105.967,106.0607,71189.0
2018-10-04 15:10:00,113.18,113.23,113.12,113.16,72293.0,106.0607,106.1075,106.0045,106.0419,72293.0
2018-10-04 15:15:00,113.16,113.22,113.13,113.18,43116.0,106.0419,106.0982,106.0138,106.0607,43116.0
2018-10-04 15:20:00,113.18,113.19,113.01,113.08,72395.0,106.0607,106.0701,105.9014,105.967,72395.0
2018-10-04 15:25:00,113.08,113.11,112.96,112.96,72792.0,105.967,105.9951,105.8545,105.8545,72792.0
2018-10-04 15:30:00,112.97,113.02,112.93,112.94,83123.0,105.8639,105.9108,105.8264,105.8358,83123.0
2018-10-04 15:35:00,112.93,112.95,112.89,112.95,127937.0,105.8264,105.8452,105.7889,105.8452,127937.0
2018-10-04 15:40:00,112.94,113.02,112.9,113.02,126247.0,105.8358,105.9108,105.7983,105.9108,126247.0
2018-10-04 15:45:00,113.02,113.28,113.02,113.22,289975.0,105.9108,106.1544,105.9108,106.0982,289975.0
2018-10-04 15:50:00,113.23,113.26,113.14,113.21,208729.0,106.1075,106.1357,106.0232,106.0888,208729.0
2018-10-04 15:55:00,113.2,113.21,113.08,113.15,1042788.0,106.0794,106.0888,105.967,106.0326,1042788.0
2018-10-05 09:30:00,113.15,113.34,113.13,113.27,188325.0,106.0326,106.2106,106.0138,106.145,188325.0
2018-10-05 09:35:00,113.26,113.53,113.22,113.51,166299.0,106.1357,106.3887,106.0982,106.3699,166299.0
2018-10-05 09:40:00,113.51,113.57,113.39,113.5,97328.0,106.3699,106.4262,106.2575,106.3606,97328.0
2018-10-05 09:45:00,113.51,113.59,113.3,113.3,63881.0,106.3699,106.4449,106.1731,106.1731,63881.0
2018-10-05 09:50:00,113.3,113.37,113.09,113.2,141185.0,106.1731,106.2387,105.9763,106.0794,141185.0
2018-10-05 09:55:00,113.2,113.22,112.9,112.95,172099.0,106.0794,106.0982,105.7983,105.8452,172099.0
2018-10-05 10:00:00,112.94,113.04,112.69,112.77,213887.0,105.8358,105.9295,105.6015,105.6765,213887.0
2018-10-05 10:05:00,112.77,113.01,112.77,112.93,138650.0,105.6765,105.9014,105.6765,105.8264,138650.0
2018-10-05 10:10:00,112.94,112.98,112.86,112.98,65798.0,105.8358,105.8733,105.7608,105.8733,65798.0
2018-10-05 10:15:00,112.98,113.08,112.94,113.03,129125.0,105.8733,105.967,105.8358,105.9201,129125.0
2018-10-05 10:20:00,113.02,113.23,112.98,113.22,100249.0,105.9108,106.1075,105.8733,106.0982,100249.0
2018-10-05 10:25:00,113.21,113.34,113.18,113.24,53099.0,106.0888,106.2106,106.0607,106.1169,53099.0
2018-10-05 10:30:00,113.23,113.23,113.0,113.09,58393.0,106.1075,106.1075,105.892,105.9763,58393.0
2018-10-05 10:35:00,113.11,113.17,113.03,113.04,61235.0,105.9951,106.0513,105.9201,105.9295,61235.0
2018-10-05 10:40:00,113.01,113.09,112.97,113.03,56824.0,105.9014,105.9763,105.8639,105.9201,56824.0
2018-10-05 10:45:00,113.03,113.08,112.86,112.86,58050.0,105.9201,105.967,105.7608,105.7608,58050.0
2018-10-05 10:50:00,112.86,112.94,112.83,112.93,115612.0,105.7608,105.8358,105.7327,105.8264,115612.0
2018-10-05 10:55:00,112.93,113.04,112.9,112.95,51202.0,105.8264,105.9295,105.7983,105.8452,51202.0
2018-10-05 11:00:00,112.95,112.95,112.81,112.83,97821.0,105.8452,105.8452,105.714,105.7327,97821.0
2018-10-05 11:05:00,112.84,112.86,112.7,112.71,104988.0,105.7421,105.7608,105.6109,105.6203,104988.0
2018-10-05 11:10:00,112.71,112.72,112.63,112.69,54278.0,105.6203,105.6296,105.5453,105.6015,54278.0
2018-10-05 11:15:00,112.7,112.71,112.49,112.53,73742.0,105.6109,105.6203,105.4141,105.4516,73742.0
2018-10-05 11:20:00,112.52,112.6,112.45,112.59,84650.0,105.4422,105.5172,105.3766,105.5078,84650.0
2018-10-05 11:25:00,112.6,112.62,112.46,112.49,84186.0,105.5172,105.5359,105.386,105.4141,84186.0
2018-10-05 11:30:00,112.49,112.6,112.43,112.51,133022.0,105.4141,105.5172,105.3579,105.4328,133022.0
2018-10-05 11:35:00,112.51,112.52,112.4,112.47,66014.0,105.4328,105.4422,105.3298,105.3953,66014.0
2018-10-05 11:40:00,112.45,112.45,112.21,112.25,80297.0,105.3766,105.3766,105.1517,105.1892,80297.0
2018-10-05 11:45:00,112.25,112.26,112.1,112.17,63938.0,105.1892,105.1986,105.0486,105.1142,63938.0
2018-10-05 11:50:00,112.15,112.15,111.89,111.9,128061.0,105.0955,105.0955,104.8518,104.8612,128061.0
2018-10-05 11:55:00,111.89,111.95,111.83,111.87,74899.0,104.8518,104.9081,104.7956,104.8331,74899.0
2018-10-05 12:00:00,111.87,111.98,111.79,111.98,68494.0,104.8331,104.9362,104.7581,104.9362,68494.0
2018-10-05 12:05:00,111.98,112.08,111.89,112.02,74387.0,104.9362,105.0299,104.8518,104.9737,74387.0
2018-10-05 12:10:00,112.01,112.02,111.76,111.82,60589.0,104.9643,104.9737,104.73,104.7862,60589.0
2018-10-05 12:15:00,111.82,111.92,111.75,111.9,48437.0,104.7862,104.8799,104.7206,104.8612,48437.0
2018-10-05 12:20:00,111.9,112.0,111.9,111.98,81112.0,104.8612,104.9549,104.8612,104.9362,81112.0
2018-10-05 12:25:00,111.97,111.98,111.85,111.88,29835.0,104.9268,104.9362,104.8143,104.8425,29835.0
2018-10-05 12:30:00,111.87,111.87,111.73,111.75,79312.0,104.8331,104.8331,104.7019,104.7206,79312.0
2018-10-05 12:35:00,111.75,111.84,111.68,111.73,62102.0,104.7206,104.805,104.655,104.7019,62102.0
2018-10-05 12:40:00,111.72,111.77,111.59,111.77,108523.0,104.6925,104.7394,104.5707,104.7394,108523.0
2018-10-05 12:45:00,111.77,111.89,111.72,111.87,94940.0,104.7394,104.8518,104.6925,104.8331,94940.0
2018-10-05 12:50:00,111.89,111.92,111.83,111.87,64474.0,104.8518,104.8799,104.7956,104.8331,64474.0
2018-10-05 12:55:00,111.86,111.89,111.74,111.76,39628.0,104.8237,104.8518,104.7113,104.73,39628.0
2018-10-05 13:00:00,111.76,111.76,111.62,111.69,64635.0,104.73,104.73,104.5988,104.6644,64635.0
2018-10-05 13:05:00,111.64,111.72,111.56,111.58,75290.0,104.6176,104.6925,104.5426,104.5613,75290.0
2018-10-05 13:10:00,111.58,111.61,111.53,111.56,37918.0,104.5613,104.5894,104.5145,104.5426,37918.0
2018-10-05 13:15:00,111.57,111.65,111.56,111.58,28468.0,104.552,104.6269,104.5426,104.5613,28468.0
2018-10-05 13:20:00,111.58,111.58,111.5,111.52,40791.0,104.5613,104.5613,104.4864,104.5051,40791.0
2018-10-05 13:25:00,111.51,111.54,111.37,111.43,55877.0,104.4957,104.5238,104.3645,104.4208,55877.0
2018-10-05 13:30:00,111.43,111.56,111.43,111.44,66932.0,104.4208,104.5426,104.4208,104.4301,66932.0
2018-10-05 13:35:00,111.44,111.53,111.33,111.51,58694.0,104.4301,104.5145,104.3271,104.4957,58694.0
2018-10-05 13:40:00,111.52,111.73,111.51,111.73,77062.0,104.5051,104.7019,104.4957,104.7019,77062.0
2018-10-05 13:45:00,111.72,111.77,111.65,111.76,29418.0,104.6925,104.7394,104.6269,104.73,29418.0
2018-10-05 13:50:00,111.77,111.83,111.7,111.81,45445.0,104.7394,104.7956,104.6738,104.7769,45445.0
2018-10-05 13:55:00,111.82,111.87,111.77,111.83,47344.0,104.7862,104.8331,104.7394,104.7956,47344.0
2018-10-05 14:00:00,111.82,111.92,111.8,111.88,48203.0,104.7862,104.8799,104.7675,104.8425,48203.0
2018-10-05 14:05:00,111.88,111.93,111.72,111.74,81563.0,104.8425,104.8893,104.6925,104.7113,81563.0
2018-10-05 14:10:00,111.74,111.85,111.74,111.77,23729.0,104.7113,104.8143,104.7113,104.7394,23729.0
2018-10-05 14:15:00,111.76,111.99,111.73,111.99,33362.0,104.73,104.9455,104.7019,104.9455,33362.0
2018-10-05 14:20:00,112.0,112.08,111.94,112.06,26318.0,104.9549,105.0299,104.8987,105.0111,26318.0
2018-10-05 14:25:00,112.07,112.2,112.03,112.19,82685.0,105.0205,105.1423,104.983,105.133,82685.0
2018-10-05 14:30:00,112.2,112.32,112.16,112.24,60172.0,105.1423,105.2548,105.1048,105.1798,60172.0
2018-10-05 14:35:00,112.23,112.28,112.16,112.24,36669.0,105.1704,105.2173,105.1048,105.1798,36669.0
2018-10-05 14:40:00,112.25,112.45,112.25,112.38,42688.0,105.1892,105.3766,105.1892,105.311,42688.0
2018-10-05 14:45:00,112.38,112.44,112.28,112.31,59452.0,105.311,105.3672,105.2173,105.2454,59452.0
2018-10-05 14:50:00,112.32,112.33,112.24,112.32,37867.0,105.2548,105.2642,105.1798,105.2548,37867.0
2018-10-05 14:55:00,112.32,112.41,112.22,112.32,97315.0,105.2548,105.3391,105.1611,105.2548,97315.0
2018-10-05 15:00:00,112.32,112.39,112.2,112.35,127376.0,105.2548,105.3204,105.1423,105.2829,127376.0
2018-10-05 15:05:00,112.34,112.43,112.31,112.34,107919.0,105.2735,105.3579,105.2454,105.2735,107919.0
2018-10-05 15:10:00,112.34,112.38,112.29,112.36,42132.0,105.2735,105.311,105.2267,105.2923,42132.0
2018-10-05 15:15:00,112.37,112.42,112.31,112.33,56272.0,105.3016,105.3485,105.2454,105.2642,56272.0
2018-10-05 15:20:00,112.33,112.44,112.27,112.39,106462.0,105.2642,105.3672,105.2079,105.3204,106462.0
2018-10-05 15:25:00,112.39,112.39,112.2,112.27,100859.0,105.3204,105.3204,105.1423,105.2079,100859.0
2018-10-05 15:30:00,112.27,112.27,112.12,112.12,119778.0,105.2079,105.2079,105.0674,105.0674,119778.0
2018-10-05 15:35:00,112.11,112.22,112.1,112.15,72677.0,105.058,105.1611,105.0486,105.0955,72677.0
2018-10-05 15:40:00,112.14,112.35,112.1,112.33,95734.0,105.0861,105.2829,105.0486,105.2642,95734.0
2018-10-05 15:45:00,112.34,112.49,112.33,112.46,124328.0,105.2735,105.4141,105.2642,105.386,124328.0
2018-10-05 15:50:00,112.46,112.46,112.34,112.44,159161.0,105.386,105.386,105.2735,105.3672,159161.0
2018-10-05 15:55:00,112.43,112.48,112.23,112.27,647362.0,105.3579,105.4047,105.1704,105.2079,647362.0
2018-10-08 09:30:00,111.82,111.94,111.6,111.78,207491.0,104.7862,104.8987,104.5801,104.7488,207491.0
2018-10-08 09:35:00,111.78,111.95,111.68,111.92,188247.0,104.7488,104.9081,104.655,104.8799,188247.0
2018-10-08 09:40:00,111.92,112.1,111.76,112.06,126978.0,104.8799,105.0486,104.73,105.0111,126978.0
2018-10-08 09:45:00,112.05,112.28,112.04,112.21,98332.0,105.0018,105.2173,104.9924,105.1517,98332.0
2018-10-08 09:50:00,112.2,112.62,112.2,112.59,131199.0,105.1423,105.5359,105.1423,105.5078,131199.0
2018-10-08 09:55:00,112.58,112.64,112.53,112.59,50831.0,105.4984,105.5547,105.4516,105.5078,50831.0
2018-10-08 10:00:00,112.61,112.68,112.57,112.63,94794.0,105.5265,105.5921,105.4891,105.5453,94794.0
2018-10-08 10:05:00,112.61,112.63,112.49,112.59,79764.0,105.5265,105.5453,105.4141,105.5078,79764.0
2018-10-08 10:10:00,112.6,112.8,112.53,112.74,95041.0,105.5172,105.7046,105.4516,105.6484,95041.0
2018-10-08 10:15:00,112.76,112.78,112.7,112.75,33141.0,105.6671,105.6858,105.6109,105.6577,33141.0
2018-10-08 10:20:00,112.75,112.89,112.72,112.87,32372.0,105.6577,105.7889,105.6296,105.7702,32372.0
2018-10-08 10:25:00,112.87,112.97,112.84,112.89,37015.0,105.7702,105.8639,105.7421,105.7889,37015.0
2018-10-08 10:30:00,112.89,112.89,112.73,112.74,44338.0,105.7889,105.7889,105.639,105.6484,44338.0
2018-10-08 10:35:00,112.72,112.72,112.58,112.69,54113.0,105.6296,105.6296,105.4984,105.6015,54113.0
2018-10-08 10:40:00,112.69,112.75,112.55,112.55,55518.0,105.6015,105.6577,105.4703,105.4703,55518.0
2018-10-08 10:45:00,112.56,112.6,112.47,112.59,60829.0,105.4797,105.5172,105.3953,105.5078,60829.0
2018-10-08 10:50:00,112.58,112.6,112.43,112.5,126966.0,105.4984,105.5172,105.3579,105.4235,126966.0
2018-10-08 10:55:00,112.49,112.5,112.43,112.46,39941.0,105.4141,105.4235,105.3579,105.386,39941.0
2018-10-08 11:00:00,112.44,112.45,112.28,112.32,74827.0,105.3672,105.3766,105.2173,105.2548,74827.0
2018-10-08 11:05:00,112.32,112.32,112.22,112.24,30369.0,105.2548,105.2548,105.1611,105.1798,30369.0
2018-10-08 11:10:00,112.24,112.33,112.24,112.28,37472.0,105.1798,105.2642,105.1798,105.2173,37472.0
2018-10-08 11:15:00,112.28,112.29,112.16,112.19,52375.0,105.2173,105.2267,105.1048,105.133,52375.0
2018-10-08 11:20:00,112.18,112.22,112.12,112.14,41805.0,105.1236,105.1611,105.0674,105.0861,41805.0
2018-10-08 11:25:00,112.14,112.14,111.92,111.93,64838.0,105.0861,105.0861,104.8799,104.8893,64838.0
2018-10-08 11:30:00,111.93,111.93,111.69,111.71,94301.0,104.8893,104.8893,104.6644,104.6832,94301.0
2018-10-08 11:35:00,111.71,111.77,111.57,111.59,104325.0,104.6832,104.7394,104.552,104.5707,104325.0
2018-10-08 11:40:00,111.59,111.62,111.38,111.52,273232.0,104.5707,104.5988,104.3739,104.5051,273232.0
2018-10-08 11:45:00,111.52,111.52,111.27,111.45,126321.0,104.5051,104.5051,104.2708,104.4395,126321.0
2018-10-08 11:50:00,111.46,111.62,111.46,111.61,166521.0,104.4489,104.5988,104.4489,104.5894,166521.0
2018-10-08 11:55:00,111.61,111.69,111.45,111.66,103813.0,104.5894,104.6644,104.4395,104.6363,103813.0
2018-10-08 12:00:00,111.67,111.67,111.52,111.64,108588.0,104.6457,104.6457,104.5051,104.6176,108588.0
2018-10-08 12:05:00,111.63,111.65,111.49,111.53,45882.0,104.6082,104.6269,104.477,104.5145,45882.0
2018-10-08 12:10:00,111.53,111.57,111.42,111.52,76373.0,104.5145,104.552,104.4114,104.5051,76373.0
2018-10-08 12:15:00,111.52,111.6,111.45,111.48,72832.0,104.5051,104.5801,104.4395,104.4676,72832.0
2018-10-08 12:20:00,111.46,111.69,111.38,111.69,131889.0,104.4489,104.6644,104.3739,104.6644,131889.0
2018-10-08 12:25:00,111.69,111.77,111.63,111.73,66783.0,104.6644,104.7394,104.6082,104.7019,66783.0
2018-10-08 12:30:00,111.73,111.74,111.57,111.59,71651.0,104.7019,104.7113,104.552,104.5707,71651.0
2018-10-08 12:35:00,111.56,111.68,111.55,111.65,37075.0,104.5426,104.655,104.5332,104.6269,37075.0
2018-10-08 12:40:00,111.64,111.68,111.6,111.62,31830.0,104.6176,104.655,104.5801,104.5988,31830.0
2018-10-08 12:45:00,111.62,111.66,111.49,111.61,89827.0,104.5988,104.6363,104.477,104.5894,89827.0
2018-10-08 12:50:00,111.61,111.67,111.51,111.55,59995.0,104.5894,104.6457,104.4957,104.5332,59995.0
2018-10-08 12:55:00,111.57,111.59,111.4,111.42,78756.0,104.552,104.5707,104.3927,104.4114,78756.0
2018-10-08 13:00:00,111.41,111.63,111.4,111.62,122712.0,104.402,104.6082,104.3927,104.5988,122712.0
2018-10-08 13:05:00,111.61,111.82,111.58,111.79,68494.0,104.5894,104.7862,104.5613,104.7581,68494.0
2018-10-08 13:10:00,111.78,111.79,111.62,111.64,54825.0,104.7488,104.7581,104.5988,104.6176,54825.0
2018-10-08 13:15:00,111.65,111.66,111.45,111.46,34581.0,104.6269,104.6363,104.4395,104.4489,34581.0
2018-10-08 13:20:00,111.45,111.53,111.41,111.47,40767.0,104.4395,104.5145,104.402,104.4582,40767.0
2018-10-08 13:25:00,111.49,111.59,111.49,111.51,27007.0,104.477,104.5707,104.477,104.4957,27007.0
2018-10-08 13:30:00,111.5,111.67,111.49,111.66,46989.0,104.4864,104.6457,104.477,104.6363,46989.0
2018-10-08 13:35:00,111.66,111.73,111.64,111.72,57482.0,104.6363,104.7019,104.6176,104.6925,57482.0
2018-10-08 13:40:00,111.73,111.83,111.72,111.79,67140.0,104.7019,104.7956,104.6925,104.7581,67140.0
2018-10-08 13:45:00,111.79,111.87,111.72,111.81,39691.0,104.7581,104.8331,104.6925,104.7769,39691.0
2018-10-08 13:50:00,111.82,111.85,111.76,111.83,20073.0,104.7862,104.8143,104.73,104.7956,20073.0
2018-10-08 13:55:00,111.83,111.83,111.72,111.75,40074.0,104.7956,104.7956,104.6925,104.7206,40074.0
2018-10-08 14:00:00,111.74,111.95,111.71,111.88,167788.0,104.7113,104.9081,104.6832,104.8425,167788.0
2018-10-08 14:05:00,111.88,112.08,111.88,112.04,62390.0,104.8425,105.0299,104.8425,104.9924,62390.0
2018-10-08 14:10:00,112.05,112.07,111.97,111.99,69799.0,105.0018,105.0205,104.9268,104.9455,69799.0
2018-10-08 14:15:00,112.0,112.07,111.99,112.05,213640.0,104.9549,105.0205,104.9455,105.0018,213640.0
2018-10-08 14:20:00,112.04,112.2,112.04,112.17,118401.0,104.9924,105.1423,104.9924,105.1142,118401.0
2018-10-08 14:25:00,112.16,112.26,112.13,112.18,81252.0,105.1048,105.1986,105.0767,105.1236,81252.0
2018-10-08 14:30:00,112.2,112.4,112.2,112.35,95612.0,105.1423,105.3298,105.1423,105.2829,95612.0
2018-10-08 14:35:00,112.36,112.46,112.29,112.45,43311.0,105.2923,105.386,105.2267,105.3766,43311.0
2018-10-08 14:40:00,112.45,112.54,112.4,112.53,62540.0,105.3766,105.4609,105.3298,105.4516,62540.0
2018-10-08 14:45:00,112.54,112.7,112.49,112.68,55347.0,105.4609,105.6109,105.4141,105.5921,55347.0
2018-10-08 14:50:00,112.68,112.74,112.54,112.56,87356.0,105.5921,105.6484,105.4609,105.4797,87356.0
2018-10-08 14:55:00,112.56,112.63,112.45,112.45,107886.0,105.4797,105.5453,105.3766,105.3766,107886.0
2018-10-08 15:00:00,112.45,112.66,112.43,112.58,138387.0,105.3766,105.5734,105.3579,105.4984,138387.0
2018-10-08 15:05:00,112.58,112.61,112.49,112.56,51682.0,105.4984,105.5265,105.4141,105.4797,51682.0
2018-10-08 15:10:00,112.57,112.6,112.52,112.57,51590.0,105.4891,105.5172,105.4422,105.4891,51590.0
2018-10-08 15:15:00,112.56,112.67,112.56,112.63,93501.0,105.4797,105.5828,105.4797,105.5453,93501.0
2018-10-08 15:20:00,112.64,112.67,112.45,112.46,50742.0,105.5547,105.5828,105.3766,105.386,50742.0
2018-10-08 15:25:00,112.45,112.53,112.4,112.44,82900.0,105.3766,105.4516,105.3298,105.3672,82900.0
2018-10-08 15:30:00,112.44,112.56,112.43,112.5,80975.0,105.3672,105.4797,105.3579,105.4235,80975.0
2018-10-08 15:35:00,112.5,112.6,112.46,112.6,66926.0,105.4235,105.5172,105.386,105.5172,66926.0
2018-10-08 15:40:00,112.61,112.67,112.6,112.65,92761.0,105.5265,105.5828,105.5172,105.564,92761.0
2018-10-08 15:45:00,112.66,112.76,112.63,112.74,114728.0,105.5734,105.6671,105.5453,105.6484,114728.0
2018-10-08 15:50:00,112.74,112.76,112.62,112.66,212727.0,105.6484,105.6671,105.5359,105.5734,212727.0
2018-10-08 15:55:00,112.66,112.67,112.52,112.53,401053.0,105.5734,105.5828,105.4422,105.4516,401053.0
2018-10-09 09:30:00,112.39,112.9,112.35,112.88,183901.0,105.3204,105.7983,105.2829,105.7796,183901.0
2018-10-09 09:35:00,112.86,113.01,112.81,112.95,198651.0,105.7608,105.9014,105.714,105.8452,198651.0
2018-10-09 09:40:00,112.95,112.96,112.81,112.92,235704.0,105.8452,105.8545,105.714,105.817,235704.0
2018-10-09 09:45:00,112.92,112.93,112.59,112.69,184573.0,105.817,105.8264,105.5078,105.6015,184573.0
2018-10-09 09:50:00,112.7,113.09,112.7,113.07,195464.0,105.6109,105.9763,105.6109,105.9576,195464.0
2018-10-09 09:55:00,113.07,113.19,113.03,113.19,98916.0,105.9576,106.0701,105.9201,106.0701,98916.0
2018-10-09 10:00:00,113.19,113.29,113.17,113.22,102632.0,106.0701,106.1638,106.0513,106.0982,102632.0
2018-10-09 10:05:00,113.22,113.25,113.09,113.15,73261.0,106.0982,106.1263,105.9763,106.0326,73261.0
2018-10-09 10:10:00,113.16,113.27,113.07,113.16,91543.0,106.0419,106.145,105.9576,106.0419,91543.0
2018-10-09 10:15:00,113.17,113.31,113.15,113.22,167819.0,106.0513,106.1825,106.0326,106.0982,167819.0
2018-10-09 10:20:00,113.21,113.33,113.21,113.31,54675.0,106.0888,106.2013,106.0888,106.1825,54675.0
2018-10-09 10:25:00,113.3,113.48,113.27,113.43,102927.0,106.1731,106.3418,106.145,106.295,102927.0
2018-10-09 10:30:00,113.43,113.58,113.41,113.49,65866.0,106.295,106.4355,106.2762,106.3512,65866.0
2018-10-09 10:35:00,113.5,113.53,113.39,113.42,32558.0,106.3606,106.3887,106.2575,106.2856,32558.0
2018-10-09 10:40:00,113.43,113.6,113.37,113.55,52251.0,106.295,106.4543,106.2387,106.4074,52251.0
2018-10-09 10:45:00,113.55,113.65,113.43,113.51,81257.0,106.4074,106.5011,106.295,106.3699,81257.0
2018-10-09 10:50:00,113.51,113.58,113.3,113.31,102466.0,106.3699,106.4355,106.1731,106.1825,102466.0
2018-10-09 10:55:00,113.3,113.35,113.16,113.16,73426.0,106.1731,106.22,106.0419,106.0419,73426.0
2018-10-09 11:00:00,113.16,113.22,113.01,113.08,123586.0,106.0419,106.0982,105.9014,105.967,123586.0
2018-10-09 11:05:00,113.08,113.12,112.87,112.88,71205.0,105.967,106.0045,105.7702,105.7796,71205.0
2018-10-09 11:10:00,112.87,113.07,112.83,113.03,104409.0,105.7702,105.9576,105.7327,105.9201,104409.0
2018-10-09 11:15:00,113.04,113.07,112.86,112.92,67591.0,105.9295,105.9576,105.7608,105.817,67591.0
2018-10-09 11:20:00,112.93,113.15,112.92,113.09,49947.0,105.8264,106.0326,105.817,105.9763,49947.0
2018-10-09 11:25:00,113.1,113.26,113.1,113.17,71011.0,105.9857,106.1357,105.9857,106.0513,71011.0
2018-10-09 11:30:00,113.16,113.21,113.02,113.02,44285.0,106.0419,106.0888,105.9108,105.9108,44285.0
2018-10-09 11:35:00,113.01,113.16,113.01,113.09,70656.0,105.9014,106.0419,105.9014,105.9763,70656.0
2018-10-09 11:40:00,113.1,113.17,113.1,113.14,31742.0,105.9857,106.0513,105.9857,106.0232,31742.0
2018-10-09 11:45:00,113.1,113.1,112.95,112.97,40178.0,105.9857,105.9857,105.8452,105.8639,40178.0
2018-10-09 11:50:00,112.97,113.16,112.96,113.12,45579.0,105.8639,106.0419,105.8545,106.0045,45579.0
2018-10-09 11:55:00,113.13,113.19,113.1,113.15,40555.0,106.0138,106.0701,105.9857,106.0326,40555.0
2018-10-09 12:00:00,113.15,113.25,113.1,113.1,93669.0,106.0326,106.1263,105.9857,105.9857,93669.0
2018-10-09 12:05:00,113.1,113.21,113.09,113.1,25051.0,105.9857,106.0888,105.9763,105.9857,25051.0
2018-10-09 12:10:00,113.1,113.11,112.94,112.94,20468.0,105.9857,105.9951,105.8358,105.8358,20468.0
2018-10-09 12:15:00,112.93,112.95,112.79,112.79,36014.0,105.8264,105.8452,105.6952,105.6952,36014.0
2018-10-09 12:20:00,112.79,112.87,112.77,112.77,20497.0,105.6952,105.7702,105.6765,105.6765,20497.0
2018-10-09 12:25:00,112.77,112.83,112.76,112.78,25989.0,105.6765,105.7327,105.6671,105.6858,25989.0
2018-10-09 12:30:00,112.77,112.78,112.66,112.72,63915.0,105.6765,105.6858,105.5734,105.6296,63915.0
2018-10-09 12:35:00,112.72,112.88,112.72,112.82,29689.0,105.6296,105.7796,105.6296,105.7233,29689.0
2018-10-09 12:40:00,112.82,112.83,112.6,112.6,28661.0,105.7233,105.7327,105.5172,105.5172,28661.0
2018-10-09 12:45:00,112.61,112.66,112.45,112.54,182680.0,105.5265,105.5734,105.3766,105.4609,182680.0
2018-10-09 12:50:00,112.55,112.57,112.44,112.46,38954.0,105.4703,105.4891,105.3672,105.386,38954.0
2018-10-09 12:55:00,112.45,112.57,112.43,112.49,31324.0,105.3766,105.4891,105.3579,105.4141,31324.0
2018-10-09 13:00:00,112.49,112.49,112.27,112.29,73722.0,105.4141,105.4141,105.2079,105.2267,73722.0
2018-10-09 13:05:00,112.29,112.38,112.19,112.3,51793.0,105.2267,105.311,105.133,105.236,51793.0
2018-10-09 13:10:00,112.29,112.57,112.28,112.44,113496.0,105.2267,105.4891,105.2173,105.3672,113496.0
2018-10-09 13:15:00,112.44,112.5,112.4,112.42,33818.0,105.3672,105.4235,105.3298,105.3485,33818.0
2018-10-09 13:20:00,112.42,112.61,112.39,112.57,37311.0,105.3485,105.5265,105.3204,105.4891,37311.0
2018-10-09 13:25:00,112.57,112.57,112.44,112.46,26063.0,105.4891,105.4891,105.3672,105.386,26063.0
2018-10-09 13:30:00,112.46,112.47,112.4,112.41,20670.0,105.386,105.3953,105.3298,105.3391,20670.0
2018-10-09 13:35:00,112.38,112.38,112.23,112.28,19480.0,105.311,105.311,105.1704,105.2173,19480.0
2018-10-09 13:40:00,112.28,112.35,112.14,112.18,29539.0,105.2173,105.2829,105.0861,105.1236,29539.0
2018-10-09 13:45:00,112.16,112.24,112.11,112.22,37883.0,105.1048,105.1798,105.058,105.1611,37883.0
2018-10-09 13:50:00,112.22,112.31,112.19,112.29,30612.0,105.1611,105.2454,105.133,105.2267,30612.0
2018-10-09 13:55:00,112.31,112.47,112.3,112.42,73619.0,105.2454,105.3953,105.236,105.3485,73619.0
2018-10-09 14:00:00,112.41,112.43,112.33,112.34,44000.0,105.3391,105.3579,105.2642,105.2735,44000.0
2018-10-09 14:05:00,112.33,112.42,112.24,112.42,45127.0,105.2642,105.3485,105.1798,105.3485,45127.0
2018-10-09 14:10:00,112.42,112.47,112.33,112.47,66805.0,105.3485,105.3953,105.2642,105.3953,66805.0
2018-10-09 14:15:00,112.46,112.5,112.29,112.3,59185.0,105.386,105.4235,105.2267,105.236,59185.0
2018-10-09 14:20:00,112.3,112.43,112.3,112.38,39765.0,105.236,105.3579,105.236,105.311,39765.0
2018-10-09 14:25:00,112.39,112.47,112.36,112.42,24909.0,105.3204,105.3953,105.2923,105.3485,24909.0
2018-10-09 14:30:00,112.42,112.45,112.32,112.32,30222.0,105.3485,105.3766,105.2548,105.2548,30222.0
2018-10-09 14:35:00,112.32,112.36,112.24,112.35,42575.0,105.2548,105.2923,105.1798,105.2829,42575.0
2018-10-09 14:40:00,112.34,112.38,112.28,112.34,35755.0,105.2735,105.311,105.2173,105.2735,35755.0
2018-10-09 14:45:00,112.34,112.37,112.24,112.35,49419.0,105.2735,105.3016,105.1798,105.2829,49419.0
2018-10-09 14:50:00,112.35,112.5,112.33,112.46,88266.0,105.2829,105.4235,105.2642,105.386,88266.0
2018-10-09 14:55:00,112.47,112.5,112.43,112.43,36827.0,105.3953,105.4235,105.3579,105.3579,36827.0
2018-10-09 15:00:00,112.43,112.46,112.36,112.37,47105.0,105.3579,105.386,105.2923,105.3016,47105.0
2018-10-09 15:05:00,112.36,112.44,112.36,112.42,29765.0,105.2923,105.3672,105.2923,105.3485,29765.0
2018-10-09 15:10:00,112.42,112.46,112.37,112.44,68918.0,105.3485,105.386,105.3016,105.3672,68918.0
2018-10-09 15:15:00,112.44,112.48,112.42,112.43,41290.0,105.3672,105.4047,105.3485,105.3579,41290.0
2018-10-09 15:20:00,112.43,112.44,112.18,112.22,79390.0,105.3579,105.3672,105.1236,105.1611,79390.0
2018-10-09 15:25:00,112.22,112.32,112.21,112.3,53631.0,105.1611,105.2548,105.1517,105.236,53631.0
2018-10-09 15:30:00,112.3,112.31,112.25,112.3,70144.0,105.236,105.2454,105.1892,105.236,70144.0
2018-10-09 15:35:00,112.3,112.36,112.26,112.32,36653.0,105.236,105.2923,105.1986,105.2548,36653.0
2018-10-09 15:40:00,112.31,112.31,112.24,112.25,49123.0,105.2454,105.2454,105.1798,105.1892,49123.0
2018-10-09 15:45:00,112.23,112.45,112.23,112.41,143936.0,105.1704,105.3766,105.1704,105.3391,143936.0
2018-10-09 15:50:00,112.41,112.41,112.22,112.29,113616.0,105.3391,105.3391,105.1611,105.2267,113616.0
2018-10-09 15:55:00,112.28,112.28,112.16,112.2,254641.0,105.2173,105.2173,105.1048,105.1423,254641.0
2018-10-10 09:30:00,112.15,112.15,111.71,111.72,251715.0,105.0955,105.0955,104.6832,104.6925,251715.0
2018-10-10 09:35:00,111.71,111.75,111.46,111.54,268353.0,104.6832,104.7206,104.4489,104.5238,268353.0
2018-10-10 09:40:00,111.52,111.68,111.43,111.43,225412.0,104.5051,104.655,104.4208,104.4208,225412.0
2018-10-10 09:45:00,111.42,111.56,111.22,111.22,191008.0,104.4114,104.5426,104.224,104.224,191008.0
2018-10-10 09:50:00,111.2,111.25,110.95,110.99,219528.0,104.2052,104.2521,103.971,104.0084,219528.0
2018-10-10 09:55:00,110.98,111.04,110.64,110.72,313602.0,103.9991,104.0553,103.6805,103.7554,313602.0
2018-10-10 10:00:00,110.73,110.89,110.49,110.66,363514.0,103.7648,103.9147,103.5399,103.6992,363514.0
2018-10-10 10:05:00,110.66,110.89,110.65,110.86,214632.0,103.6992,103.9147,103.6898,103.8866,214632.0
2018-10-10 10:10:00,110.85,110.94,110.71,110.76,177490.0,103.8772,103.9616,103.7461,103.7929,177490.0
2018-10-10 10:15:00,110.75,111.01,110.73,111.01,197434.0,103.7835,104.0272,103.7648,104.0272,197434.0
2018-10-10 10:20:00,111.0,111.15,110.97,111.06,247324.0,104.0178,104.1584,103.9897,104.074,247324.0
2018-10-10 10:25:00,111.06,111.1,110.91,110.94,110876.0,104.074,104.1115,103.9335,103.9616,110876.0
2018-10-10 10:30:00,110.94,111.0,110.78,110.85,150569.0,103.9616,104.0178,103.8117,103.8772,150569.0
2018-10-10 10:35:00,110.86,110.98,110.78,110.8,125580.0,103.8866,103.9991,103.8117,103.8304,125580.0
2018-10-10 10:40:00,110.8,110.93,110.74,110.83,175349.0,103.8304,103.9522,103.7742,103.8585,175349.0
2018-10-10 10:45:00,110.84,110.94,110.69,110.73,117953.0,103.8679,103.9616,103.7273,103.7648,117953.0
2018-10-10 10:50:00,110.74,110.97,110.73,110.85,129015.0,103.7742,103.9897,103.7648,103.8772,129015.0
2018-10-10 10:55:00,110.82,110.84,110.65,110.79,191692.0,103.8491,103.8679,103.6898,103.821,191692.0
2018-10-10 11:00:00,110.77,110.84,110.58,110.61,139211.0,103.8023,103.8679,103.6242,103.6523,139211.0
2018-10-10 11:05:00,110.62,110.68,110.5,110.51,134417.0,103.6617,103.7179,103.5493,103.5586,134417.0
2018-10-10 11:10:00,110.51,110.64,110.44,110.49,169699.0,103.5586,103.6805,103.493,103.5399,169699.0
2018-10-10 11:15:00,110.48,110.5,110.3,110.33,192731.0,103.5305,103.5493,103.3618,103.39,192731.0
2018-10-10 11:20:00,110.33,110.37,110.06,110.17,248894.0,103.39,103.4274,103.1369,103.24,248894.0
2018-10-10 11:25:00,110.18,110.45,110.16,110.45,200223.0,103.2494,103.5024,103.2307,103.5024,200223.0
2018-10-10 11:30:00,110.44,110.44,110.23,110.25,150277.0,103.493,103.493,103.2962,103.315,150277.0
2018-10-10 11:35:00,110.27,110.3,110.09,110.2,250417.0,103.3337,103.3618,103.1651,103.2681,250417.0
2018-10-10 11:40:00,110.2,110.47,110.16,110.46,121349.0,103.2681,103.5212,103.2307,103.5118,121349.0
2018-10-10 11:45:00,110.46,110.68,110.32,110.67,109225.0,103.5118,103.7179,103.3806,103.7086,109225.0
2018-10-10 11:50:00,110.67,110.7,110.58,110.63,73585.0,103.7086,103.7367,103.6242,103.6711,73585.0
2018-10-10 11:55:00,110.62,110.66,110.45,110.45,59596.0,103.6617,103.6992,103.5024,103.5024,59596.0
2018-10-10 12:00:00,110.44,110.56,110.43,110.5,161948.0,103.493,103.6055,103.4837,103.5493,161948.0
2018-10-10 12:05:00,110.49,110.49,110.28,110.41,163025.0,103.5399,103.5399,103.3431,103.4649,163025.0
2018-10-10 12:10:00,110.4,110.58,110.37,110.56,130955.0,103.4556,103.6242,103.4274,103.6055,130955.0
2018-10-10 12:15:00,110.56,110.82,110.54,110.82,101967.0,103.6055,103.8491,103.5867,103.8491,101967.0
2018-10-10 12:20:00,110.82,110.83,110.69,110.69,55566.0,103.8491,103.8585,103.7273,103.7273,55566.0
2018-10-10 12:25:00,110.69,110.74,110.59,110.62,154603.0,103.7273,103.7742,103.6336,103.6617,154603.0
2018-10-10 12:30:00,110.61,110.64,110.46,110.53,78344.0,103.6523,103.6805,103.5118,103.5774,78344.0
2018-10-10 12:35:00,110.54,110.61,110.4,110.44,57523.0,103.5867,103.6523,103.4556,103.493,57523.0
2018-10-10 12:40:00,110.45,110.56,110.41,110.49,155426.0,103.5024,103.6055,103.4649,103.5399,155426.0
2018-10-10 12:45:00,110.48,110.63,110.48,110.56,129347.0,103.5305,103.6711,103.5305,103.6055,129347.0
2018-10-10 12:50:00,110.56,110.7,110.51,110.56,45622.0,103.6055,103.7367,103.5586,103.6055,45622.0
2018-10-10 12:55:00,110.56,110.65,110.34,110.35,69610.0,103.6055,103.6898,103.3993,103.4087,69610.0
2018-10-10 13:00:00,110.33,110.35,110.08,110.11,127407.0,103.39,103.4087,103.1557,103.1838,127407.0
2018-10-10 13:05:00,110.11,110.34,110.1,110.34,85214.0,103.1838,103.3993,103.1744,103.3993,85214.0
2018-10-10 13:10:00,110.33,110.48,110.28,110.45,99330.0,103.39,103.5305,103.3431,103.5024,99330.0
2018-10-10 13:15:00,110.43,110.52,110.34,110.5,73991.0,103.4837,103.568,103.3993,103.5493,73991.0
2018-10-10 13:20:00,110.51,110.56,110.43,110.52,46571.0,103.5586,103.6055,103.4837,103.568,46571.0
2018-10-10 13:25:00,110.52,110.52,110.36,110.42,62196.0,103.568,103.568,103.4181,103.4743,62196.0
2018-10-10 13:30:00,110.42,110.57,110.35,110.53,72314.0,103.4743,103.6149,103.4087,103.5774,72314.0
2018-10-10 13:35:00,110.53,110.59,110.38,110.46,77260.0,103.5774,103.6336,103.4368,103.5118,77260.0
2018-10-10 13:40:00,110.47,110.47,110.26,110.34,77375.0,103.5212,103.5212,103.3244,103.3993,77375.0
2018-10-10 13:45:00,110.34,110.5,110.34,110.46,47473.0,103.3993,103.5493,103.3993,103.5118,47473.0
2018-10-10 13:50:00,110.45,110.45,110.35,110.4,59764.0,103.5024,103.5024,103.4087,103.4556,59764.0
2018-10-10 13:55:00,110.4,110.41,110.23,110.34,55460.0,103.4556,103.4649,103.2962,103.3993,55460.0
2018-10-10 14:00:00,110.33,110.36,110.18,110.18,97320.0,103.39,103.4181,103.2494,103.2494,97320.0
2018-10-10 14:05:00,110.17,110.17,109.88,109.89,203860.0,103.24,103.24,102.9683,102.9776,203860.0
2018-10-10 14:10:00,109.9,110.14,109.88,109.95,186517.0,102.987,103.2119,102.9683,103.0339,186517.0
2018-10-10 14:15:00,109.94,110.22,109.9,110.04,167948.0,103.0245,103.2869,102.987,103.1182,167948.0
2018-10-10 14:20:00,110.05,110.1,109.91,110.1,116544.0,103.1276,103.1744,102.9964,103.1744,116544.0
2018-10-10 14:25:00,110.09,110.1,109.89,110.05,110296.0,103.1651,103.1744,102.9776,103.1276,110296.0
2018-10-10 14:30:00,110.05,110.19,109.96,109.96,163229.0,103.1276,103.2588,103.0432,103.0432,163229.0
2018-10-10 14:35:00,109.96,110.03,109.78,109.86,119586.0,103.0432,103.1088,102.8746,102.9495,119586.0
2018-10-10 14:40:00,109.86,109.88,109.66,109.66,181843.0,102.9495,102.9683,102.7621,102.7621,181843.0
2018-10-10 14:45:00,109.65,109.81,109.61,109.7,203917.0,102.7527,102.9027,102.7152,102.7996,203917.0
2018-10-10 14:50:00,109.7,109.84,109.67,109.76,86252.0,102.7996,102.9308,102.7715,102.8558,86252.0
2018-10-10 14:55:00,109.75,109.87,109.65,109.81,88539.0,102.8464,102.9589,102.7527,102.9027,88539.0
2018-10-10 15:00:00,109.8,109.8,109.55,109.56,125420.0,102.8933,102.8933,102.659,102.6684,125420.0
2018-10-10 15:05:00,109.56,109.64,109.36,109.44,175653.0,102.6684,102.7434,102.481,102.5559,175653.0
2018-10-10 15:10:00,109.44,109.45,109.12,109.22,264256.0,102.5559,102.5653,102.2561,102.3498,264256.0
2018-10-10 15:15:00,109.22,109.4,109.14,109.22,231386.0,102.3498,102.5185,102.2748,102.3498,231386.0
2018-10-10 15:20:00,109.22,109.51,109.21,109.47,283847.0,102.3498,102.6215,102.3404,102.5841,283847.0
2018-10-10 15:25:00,109.47,109.55,109.3,109.53,183230.0,102.5841,102.659,102.4247,102.6403,183230.0
2018-10-10 15:30:00,109.52,109.55,109.21,109.21,251671.0,102.6309,102.659,102.3404,102.3404,251671.0
2018-10-10 15:35:00,109.2,109.2,108.9,108.91,215854.0,102.331,102.331,102.0499,102.0593,215854.0
2018-10-10 15:40:00,108.89,108.91,108.72,108.9,410417.0,102.0405,102.0593,101.8812,102.0499,410417.0
2018-10-10 15:45:00,108.89,109.21,108.64,109.18,460423.0,102.0405,102.3404,101.8063,102.3123,460423.0
2018-10-10 15:50:00,109.17,109.17,108.63,108.64,244179.0,102.3029,102.3029,101.7969,101.8063,244179.0
2018-10-10 15:55:00,108.63,108.65,108.26,108.42,592964.0,101.7969,101.8156,101.4502,101.6001,592964.0
2018-10-11 09:30:00,107.73,108.48,107.57,108.31,499716.0,100.9535,101.6563,100.8036,101.497,499716.0
2018-10-11 09:35:00,108.31,108.38,107.92,107.97,841970.0,101.497,101.5626,101.1316,101.1784,841970.0
2018-10-11 09:40:00,107.96,107.99,107.63,107.82,738699.0,101.169,101.1972,100.8598,101.0378,738699.0
2018-10-11 09:45:00,107.81,108.53,107.68,108.52,755325.0,101.0285,101.7032,100.9067,101.6938,755325.0
2018-10-11 09:50:00,108.51,108.95,108.46,108.9,475493.0,101.6844,102.0968,101.6376,102.0499,475493.0
2018-10-11 09:55:00,108.9,109.23,108.77,109.15,410573.0,102.0499,102.3592,101.9281,102.2842,410573.0
2018-10-11 10:00:00,109.15,109.16,108.67,108.72,488046.0,102.2842,102.2936,101.8344,101.8812,488046.0
2018-10-11 10:05:00,108.71,108.94,108.47,108.91,483131.0,101.8719,102.0874,101.647,102.0593,483131.0
2018-10-11 10:10:00,108.92,108.95,108.4,108.43,454289.0,102.0687,102.0968,101.5814,101.6095,454289.0
2018-10-11 10:15:00,108.43,108.43,108.06,108.3,394597.0,101.6095,101.6095,101.2627,101.4877,394597.0
2018-10-11 10:20:00,108.29,108.41,108.0,108.0,376905.0,101.4783,101.5907,101.2065,101.2065,376905.0
2018-10-11 10:25:00,108.0,108.46,107.99,108.38,427935.0,101.2065,101.6376,101.1972,101.5626,427935.0
2018-10-11 10:30:00,108.38,108.62,108.2,108.27,321159.0,101.5626,101.7875,101.3939,101.4595,321159.0
2018-10-11 10:35:00,108.27,108.5,108.09,108.23,372667.0,101.4595,101.6751,101.2909,101.4221,372667.0
2018-10-11 10:40:00,108.22,108.32,108.03,108.15,253853.0,101.4127,101.5064,101.2346,101.3471,253853.0
2018-10-11 10:45:00,108.14,108.21,107.77,107.77,346460.0,101.3377,101.4033,100.991,100.991,346460.0
2018-10-11 10:50:00,107.77,108.01,107.68,107.78,409124.0,100.991,101.2159,100.9067,101.0004,409124.0
2018-10-11 10:55:00,107.78,107.9,107.62,107.64,570966.0,101.0004,101.1128,100.8504,100.8692,570966.0
2018-10-11 11:00:00,107.64,107.64,106.97,107.04,595181.0,100.8692,100.8692,100.2413,100.3069,595181.0
2018-10-11 11:05:00,107.04,107.38,107.0,107.18,395278.0,100.3069,100.6255,100.2694,100.4381,395278.0
2018-10-11 11:10:00,107.18,107.23,106.82,106.87,364530.0,100.4381,100.485,100.1007,100.1476,364530.0
2018-10-11 11:15:00,106.86,107.3,106.83,107.07,450656.0,100.1382,100.5506,100.1101,100.335,450656.0
2018-10-11 11:20:00,107.09,107.54,107.09,107.41,303806.0,100.3538,100.7755,100.3538,100.6536,303806.0
2018-10-11 11:25:00,107.41,107.56,107.31,107.39,284603.0,100.6536,100.7942,100.5599,100.6349,284603.0
2018-10-11 11:30:00,107.41,107.48,107.19,107.44,273609.0,100.6536,100.7192,100.4475,100.6817,273609.0
2018-10-11 11:35:00,107.44,107.44,107.04,107.25,391575.0,100.6817,100.6817,100.3069,100.5037,391575.0
2018-10-11 11:40:00,107.27,107.58,107.27,107.53,332017.0,100.5224,100.8129,100.5224,100.7661,332017.0
2018-10-11 11:45:00,107.53,107.89,107.44,107.85,404621.0,100.7661,101.1034,100.6817,101.066,404621.0
2018-10-11 11:50:00,107.86,108.07,107.65,107.83,326339.0,101.0753,101.2721,100.8785,101.0472,326339.0
2018-10-11 11:55:00,107.85,107.93,107.6,107.66,234247.0,101.066,101.1409,100.8317,100.8879,234247.0
2018-10-11 12:00:00,107.65,107.88,107.6,107.73,260053.0,100.8785,101.0941,100.8317,100.9535,260053.0
2018-10-11 12:05:00,107.74,107.84,107.59,107.64,294808.0,100.9629,101.0566,100.8223,100.8692,294808.0
2018-10-11 12:10:00,107.65,108.0,107.65,107.97,175369.0,100.8785,101.2065,100.8785,101.1784,175369.0
2018-10-11 12:15:00,107.96,108.15,107.95,108.11,178142.0,101.169,101.3471,101.1597,101.3096,178142.0
2018-10-11 12:20:00,108.11,108.49,108.11,108.46,248738.0,101.3096,101.6657,101.3096,101.6376,248738.0
2018-10-11 12:25:00,108.47,108.49,108.18,108.19,174744.0,101.647,101.6657,101.3752,101.3846,174744.0
2018-10-11 12:30:00,108.18,108.24,108.01,108.08,249786.0,101.3752,101.4314,101.2159,101.2815,249786.0
2018-10-11 12:35:00,108.07,108.19,107.93,107.95,252844.0,101.2721,101.3846,101.1409,101.1597,252844.0
2018-10-11 12:40:00,107.94,108.19,107.94,108.14,177107.0,101.1503,101.3846,101.1503,101.3377,177107.0
2018-10-11 12:45:00,108.13,108.16,107.8,107.86,221687.0,101.3283,101.3565,101.0191,101.0753,221687.0
2018-10-11 12:50:00,107.85,107.92,107.69,107.88,153251.0,101.066,101.1316,100.916,101.0941,153251.0
2018-10-11 12:55:00,107.86,107.94,107.73,107.87,168863.0,101.0753,101.1503,100.9535,101.0847,168863.0
2018-10-11 13:00:00,107.84,107.84,107.51,107.51,101531.0,101.0566,101.0566,100.7473,100.7473,101531.0
2018-10-11 13:05:00,107.5,107.7,107.5,107.64,96858.0,100.738,100.9254,100.738,100.8692,96858.0
2018-10-11 13:10:00,107.63,107.94,107.52,107.94,96501.0,100.8598,101.1503,100.7567,101.1503,96501.0
2018-10-11 13:15:00,107.94,108.1,107.91,108.05,117779.0,101.1503,101.3002,101.1222,101.2534,117779.0
2018-10-11 13:20:00,108.06,108.14,107.88,107.89,101966.0,101.2627,101.3377,101.0941,101.1034,101966.0
2018-10-11 13:25:00,107.9,108.0,107.82,108.0,135391.0,101.1128,101.2065,101.0378,101.2065,135391.0
2018-10-11 13:30:00,108.0,108.13,107.84,107.87,88498.0,101.2065,101.3283,101.0566,101.0847,88498.0
2018-10-11 13:35:00,107.88,107.9,107.75,107.9,107803.0,101.0941,101.1128,100.9722,101.1128,107803.0
2018-10-11 13:40:00,107.9,107.96,107.67,107.74,83565.0,101.1128,101.169,100.8973,100.9629,83565.0
2018-10-11 13:45:00,107.75,107.77,107.57,107.58,124841.0,100.9722,100.991,100.8036,100.8129,124841.0
2018-10-11 13:50:00,107.58,107.62,107.36,107.6,165294.0,100.8129,100.8504,100.6068,100.8317,165294.0
2018-10-11 13:55:00,107.59,107.87,107.53,107.85,103629.0,100.8223,101.0847,100.7661,101.066,103629.0
2018-10-11 14:00:00,107.84,107.87,107.6,107.78,127813.0,101.0566,101.0847,100.8317,101.0004,127813.0
2018-10-11 14:05:00,107.78,107.87,107.62,107.64,101302.0,101.0004,101.0847,100.8504,100.8692,101302.0
2018-10-11 14:10:00,107.64,107.66,107.19,107.32,206846.0,100.8692,100.8879,100.4475,100.5693,206846.0
2018-10-11 14:15:00,107.31,107.37,107.05,107.18,126655.0,100.5599,100.6162,100.3163,100.4381,126655.0
2018-10-11 14:20:00,107.16,107.39,107.08,107.08,182690.0,100.4194,100.6349,100.3444,100.3444,182690.0
2018-10-11 14:25:00,107.08,107.28,106.99,107.08,301787.0,100.3444,100.5318,100.2601,100.3444,301787.0
2018-10-11 14:30:00,107.08,107.12,106.9,106.91,155455.0,100.3444,100.3819,100.1757,100.1851,155455.0
2018-10-11 14:35:00,106.91,106.91,106.5,106.67,534698.0,100.1851,100.1851,99.8009,99.9602,534698.0
2018-10-11 14:40:00,106.66,106.69,106.01,106.02,635623.0,99.9508,99.9789,99.3417,99.3511,635623.0
2018-10-11 14:45:00,106.03,106.45,105.58,106.25,740436.0,99.3604,99.754,98.9387,99.5666,740436.0
2018-10-11 14:50:00,106.25,106.58,106.02,106.31,596716.0,99.5666,99.8758,99.3511,99.6228,596716.0
2018-10-11 14:55:00,106.31,106.38,106.05,106.27,478436.0,99.6228,99.6884,99.3792,99.5853,478436.0
2018-10-11 15:00:00,106.25,106.71,106.11,106.69,463481.0,99.5666,99.9977,99.4354,99.9789,463481.0
2018-10-11 15:05:00,106.7,106.7,106.26,106.28,432526.0,99.9883,99.9883,99.576,99.5947,432526.0
2018-10-11 15:10:00,106.28,106.96,106.13,106.87,393165.0,99.5947,100.2319,99.4541,100.1476,393165.0
2018-10-11 15:15:00,106.85,107.52,106.75,107.51,701212.0,100.1289,100.7567,100.0351,100.7473,701212.0
2018-10-11 15:20:00,107.52,107.63,107.21,107.54,596087.0,100.7567,100.8598,100.4662,100.7755,596087.0
2018-10-11 15:25:00,107.54,107.56,107.21,107.23,378249.0,100.7755,100.7942,100.4662,100.485,378249.0
2018-10-11 15:30:00,107.23,107.42,107.05,107.17,526275.0,100.485,100.663,100.3163,100.4287,526275.0
2018-10-11 15:35:00,107.16,107.33,106.79,107.12,578159.0,100.4194,100.5787,100.0726,100.3819,578159.0
2018-10-11 15:40:00,107.11,107.24,106.86,106.92,407960.0,100.3725,100.4943,100.1382,100.1945,407960.0
2018-10-11 15:45:00,106.91,107.07,106.48,106.54,432351.0,100.1851,100.335,99.7821,99.8384,432351.0
2018-10-11 15:50:00,106.55,107.01,106.46,106.79,512925.0,99.8477,100.2788,99.7634,100.0726,512925.0
2018-10-11 15:55:00,106.78,106.95,106.5,106.51,585714.0,100.0633,100.2226,99.8009,99.8102,585714.0
2018-10-12 09:30:00,109.25,109.25,108.56,108.58,484804.0,102.3779,102.3779,101.7313,101.75,484804.0
2018-10-12 09:35:00,108.58,108.73,108.33,108.33,478736.0,101.75,101.8906,101.5158,101.5158,478736.0
2018-10-12 09:40:00,108.33,108.74,108.33,108.45,383029.0,101.5158,101.9,101.5158,101.6282,383029.0
2018-10-12 09:45:00,108.44,108.79,108.44,108.75,412659.0,101.6188,101.9468,101.6188,101.9093,412659.0
2018-10-12 09:50:00,108.74,108.76,108.48,108.73,330022.0,101.9,101.9187,101.6563,101.8906,330022.0
2018-10-12 09:55:00,108.74,109.03,108.72,109.02,205371.0,101.9,102.1717,101.8812,102.1624,205371.0
2018-10-12 10:00:00,109.01,109.22,108.92,109.18,296286.0,102.153,102.3498,102.0687,102.3123,296286.0
2018-10-12 10:05:00,109.17,109.17,108.95,109.11,266003.0,102.3029,102.3029,102.0968,102.2467,266003.0
2018-10-12 10:10:00,109.12,109.13,108.77,108.83,182450.0,102.2561,102.2654,101.9281,101.9843,182450.0
2018-10-12 10:15:00,108.82,108.85,108.65,108.7,217404.0,101.9749,102.0031,101.8156,101.8625,217404.0
2018-10-12 10:20:00,108.69,108.87,108.59,108.81,247445.0,101.8531,102.0218,101.7594,101.9656,247445.0
2018-10-12 10:25:00,108.81,108.81,108.54,108.54,210509.0,101.9656,101.9656,101.7126,101.7126,210509.0
2018-10-12 10:30:00,108.54,108.71,108.53,108.69,178081.0,101.7126,101.8719,101.7032,101.8531,178081.0
2018-10-12 10:35:00,108.7,108.94,108.67,108.86,129488.0,101.8625,102.0874,101.8344,102.0124,129488.0
2018-10-12 10:40:00,108.87,108.92,108.76,108.88,153122.0,102.0218,102.0687,101.9187,102.0312,153122.0
2018-10-12 10:45:00,108.89,108.91,108.73,108.74,151969.0,102.0405,102.0593,101.8906,101.9,151969.0
2018-10-12 10:50:00,108.74,109.06,108.72,109.06,217807.0,101.9,102.1998,101.8812,102.1998,217807.0
2018-10-12 10:55:00,109.06,109.08,108.83,108.85,174175.0,102.1998,102.2186,101.9843,102.0031,174175.0
2018-10-12 11:00:00,108.86,108.94,108.72,108.73,229287.0,102.0124,102.0874,101.8812,101.8906,229287.0
2018-10-12 11:05:00,108.73,108.91,108.65,108.87,109578.0,101.8906,102.0593,101.8156,102.0218,109578.0
2018-10-12 11:10:00,108.88,108.99,108.82,108.97,127132.0,102.0312,102.1342,101.9749,102.1155,127132.0
2018-10-12 11:15:00,108.96,108.97,108.73,108.75,203470.0,102.1061,102.1155,101.8906,101.9093,203470.0
2018-10-12 11:20:00,108.76,108.88,108.74,108.75,275786.0,101.9187,102.0312,101.9,101.9093,275786.0
2018-10-12 11:25:00,108.75,108.79,108.46,108.55,242218.0,101.9093,101.9468,101.6376,101.7219,242218.0
2018-10-12 11:30:00,108.55,108.67,108.49,108.65,142363.0,101.7219,101.8344,101.6657,101.8156,142363.0
2018-10-12 11:35:00,108.66,108.66,108.39,108.4,146947.0,101.825,101.825,101.572,101.5814,146947.0
2018-10-12 11:40:00,108.4,108.42,108.18,108.21,200845.0,101.5814,101.6001,101.3752,101.4033,200845.0
2018-10-12 11:45:00,108.19,108.24,107.99,108.24,166916.0,101.3846,101.4314,101.1972,101.4314,166916.0
2018-10-12 11:50:00,108.25,108.33,108.17,108.21,90241.0,101.4408,101.5158,101.3658,101.4033,90241.0
2018-10-12 11:55:00,108.22,108.43,108.18,108.3,106361.0,101.4127,101.6095,101.3752,101.4877,106361.0
2018-10-12 12:00:00,108.3,108.3,107.94,107.95,161025.0,101.4877,101.4877,101.1503,101.1597,161025.0
2018-10-12 12:05:00,107.95,108.08,107.85,107.99,210845.0,101.1597,101.2815,101.066,101.1972,210845.0
2018-10-12 12:10:00,108.01,108.12,107.88,108.09,104588.0,101.2159,101.319,101.0941,101.2909,104588.0
2018-10-12 12:15:00,108.08,108.09,107.83,107.86,163699.0,101.2815,101.2909,101.0472,101.0753,163699.0
2018-10-12 12:20:00,107.86,107.98,107.78,107.98,158549.0,101.0753,101.1878,101.0004,101.1878,158549.0
2018-10-12 12:25:00,107.98,108.01,107.58,107.78,190337.0,101.1878,101.2159,100.8129,101.0004,190337.0
2018-10-12 12:30:00,107.77,107.86,107.64,107.75,167469.0,100.991,101.0753,100.8692,100.9722,167469.0
2018-10-12 12:35:00,107.76,107.76,107.43,107.43,206419.0,100.9816,100.9816,100.6724,100.6724,206419.0
2018-10-12 12:40:00,107.44,107.55,107.24,107.26,161054.0,100.6817,100.7848,100.4943,100.5131,161054.0
2018-10-12 12:45:00,107.26,107.4,107.18,107.21,202955.0,100.5131,100.6443,100.4381,100.4662,202955.0
2018-10-12 12:50:00,107.18,107.55,107.14,107.52,133257.0,100.4381,100.7848,100.4006,100.7567,133257.0
2018-10-12 12:55:00,107.51,107.84,107.49,107.83,200538.0,100.7473,101.0566,100.7286,101.0472,200538.0
2018-10-12 13:00:00,107.83,108.08,107.66,108.07,147271.0,101.0472,101.2815,100.8879,101.2721,147271.0
2018-10-12 13:05:00,108.07,108.21,107.99,108.14,146737.0,101.2721,101.4033,101.1972,101.3377,146737.0
2018-10-12 13:10:00,108.14,108.23,107.94,107.99,151555.0,101.3377,101.4221,101.1503,101.1972,151555.0
2018-10-12 13:15:00,107.99,108.06,107.77,107.87,114397.0,101.1972,101.2627,100.991,101.0847,114397.0
2018-10-12 13:20:00,107.86,108.04,107.86,108.03,139619.0,101.0753,101.244,101.0753,101.2346,139619.0
2018-10-12 13:25:00,108.04,108.1,107.8,107.82,125608.0,101.244,101.3002,101.0191,101.0378,125608.0
2018-10-12 13:30:00,107.83,107.83,107.6,107.64,81307.0,101.0472,101.0472,100.8317,100.8692,81307.0
2018-10-12 13:35:00,107.62,107.65,107.43,107.65,76182.0,100.8504,100.8785,100.6724,100.8785,76182.0
2018-10-12 13:40:00,107.63,107.81,107.53,107.8,117339.0,100.8598,101.0285,100.7661,101.0191,117339.0
2018-10-12 13:45:00,107.8,108.03,107.72,107.98,104856.0,101.0191,101.2346,100.9441,101.1878,104856.0
2018-10-12 13:50:00,107.98,108.03,107.76,107.97,109378.0,101.1878,101.2346,100.9816,101.1784,109378.0
2018-10-12 13:55:00,107.97,108.04,107.82,107.85,140275.0,101.1784,101.244,101.0378,101.066,140275.0
2018-10-12 14:00:00,107.85,107.91,107.55,107.64,145900.0,101.066,101.1222,100.7848,100.8692,145900.0
2018-10-12 14:05:00,107.64,107.77,107.5,107.61,356999.0,100.8692,100.991,100.738,100.8411,356999.0
2018-10-12 14:10:00,107.6,107.6,107.29,107.29,183895.0,100.8317,100.8317,100.5412,100.5412,183895.0
2018-10-12 14:15:00,107.29,107.69,107.28,107.64,188068.0,100.5412,100.916,100.5318,100.8692,188068.0
2018-10-12 14:20:00,107.64,107.72,107.39,107.5,175147.0,100.8692,100.9441,100.6349,100.738,175147.0
2018-10-12 14:25:00,107.49,107.76,107.42,107.76,123498.0,100.7286,100.9816,100.663,100.9816,123498.0
2018-10-12 14:30:00,107.74,107.76,107.44,107.46,152505.0,100.9629,100.9816,100.6817,100.7005,152505.0
2018-10-12 14:35:00,107.47,107.66,107.46,107.59,61426.0,100.7099,100.8879,100.7005,100.8223,61426.0
2018-10-12 14:40:00,107.58,107.65,107.42,107.5,88768.0,100.8129,100.8785,100.663,100.738,88768.0
2018-10-12 14:45:00,107.5,107.6,107.45,107.51,93083.0,100.738,100.8317,100.6911,100.7473,93083.0
2018-10-12 14:50:00,107.51,107.94,107.49,107.89,136245.0,100.7473,101.1503,100.7286,101.1034,136245.0
2018-10-12 14:55:00,107.89,108.01,107.83,107.93,145749.0,101.1034,101.2159,101.0472,101.1409,145749.0
2018-10-12 15:00:00,107.93,108.0,107.73,107.87,121636.0,101.1409,101.2065,100.9535,101.0847,121636.0
2018-10-12 15:05:00,107.88,108.15,107.86,108.1,130580.0,101.0941,101.3471,101.0753,101.3002,130580.0
2018-10-12 15:10:00,108.13,108.25,108.03,108.12,154941.0,101.3283,101.4408,101.2346,101.319,154941.0
2018-10-12 15:15:00,108.12,108.12,107.97,108.04,108800.0,101.319,101.319,101.1784,101.244,108800.0
2018-10-12 15:20:00,108.04,108.2,108.04,108.2,142250.0,101.244,101.3939,101.244,101.3939,142250.0
2018-10-12 15:25:00,108.21,108.48,108.21,108.44,243751.0,101.4033,101.6563,101.4033,101.6188,243751.0
2018-10-12 15:30:00,108.44,108.56,108.27,108.54,198711.0,101.6188,101.7313,101.4595,101.7126,198711.0
2018-10-12 15:35:00,108.54,108.54,108.28,108.34,176862.0,101.7126,101.7126,101.4689,101.5251,176862.0
2018-10-12 15:40:00,108.33,108.6,108.32,108.58,152468.0,101.5158,101.7688,101.5064,101.75,152468.0
2018-10-12 15:45:00,108.58,108.68,108.43,108.63,209954.0,101.75,101.8437,101.6095,101.7969,209954.0
2018-10-12 15:50:00,108.64,108.79,108.63,108.7,318556.0,101.8063,101.9468,101.7969,101.8625,318556.0
2018-10-12 15:55:00,108.7,108.87,108.53,108.53,486897.0,101.8625,102.0218,101.7032,101.7032,486897.0
2018-10-15 09:30:00,108.46,108.82,108.45,108.45,174345.0,101.6376,101.9749,101.6282,101.6282,174345.0
2018-10-15 09:35:00,108.45,108.52,108.19,108.19,216073.0,101.6282,101.6938,101.3846,101.3846,216073.0
2018-10-15 09:40:00,108.19,108.49,108.14,108.4,223643.0,101.3846,101.6657,101.3377,101.5814,223643.0
2018-10-15 09:45:00,108.41,108.59,108.35,108.41,156637.0,101.5907,101.7594,101.5345,101.5907,156637.0
2018-10-15 09:50:00,108.4,108.47,108.15,108.19,150543.0,101.5814,101.647,101.3471,101.3846,150543.0
2018-10-15 09:55:00,108.18,108.36,108.09,108.16,222908.0,101.3752,101.5439,101.2909,101.3565,222908.0
2018-10-15 10:00:00,108.15,108.2,107.83,107.9,195430.0,101.3471,101.3939,101.0472,101.1128,195430.0
2018-10-15 10:05:00,107.91,108.02,107.85,107.87,140413.0,101.1222,101.2253,101.066,101.0847,140413.0
2018-10-15 10:10:00,107.88,108.08,107.74,107.78,187200.0,101.0941,101.2815,100.9629,101.0004,187200.0
2018-10-15 10:15:00,107.78,107.94,107.72,107.73,188965.0,101.0004,101.1503,100.9441,100.9535,188965.0
2018-10-15 10:20:00,107.76,108.04,107.76,108.03,115209.0,100.9816,101.244,100.9816,101.2346,115209.0
2018-10-15 10:25:00,108.02,108.16,107.99,108.13,56690.0,101.2253,101.3565,101.1972,101.3283,56690.0
2018-10-15 10:30:00,108.13,108.37,108.1,108.34,109978.0,101.3283,101.5532,101.3002,101.5251,109978.0
2018-10-15 10:35:00,108.31,108.41,108.26,108.34,76263.0,101.497,101.5907,101.4502,101.5251,76263.0
2018-10-15 10:40:00,108.34,108.41,108.13,108.13,55092.0,101.5251,101.5907,101.3283,101.3283,55092.0
2018-10-15 10:45:00,108.13,108.25,108.13,108.2,68787.0,101.3283,101.4408,101.3283,101.3939,68787.0
2018-10-15 10:50:00,108.2,108.35,108.12,108.33,106673.0,101.3939,101.5345,101.319,101.5158,106673.0
2018-10-15 10:55:00,108.32,108.44,108.32,108.39,47667.0,101.5064,101.6188,101.5064,101.572,47667.0
2018-10-15 11:00:00,108.4,108.49,108.3,108.35,77469.0,101.5814,101.6657,101.4877,101.5345,77469.0
2018-10-15 11:05:00,108.37,108.56,108.36,108.49,100093.0,101.5532,101.7313,101.5439,101.6657,100093.0
2018-10-15 11:10:00,108.48,108.64,108.46,108.55,51617.0,101.6563,101.8063,101.6376,101.7219,51617.0
2018-10-15 11:15:00,108.55,108.68,108.49,108.5,64665.0,101.7219,101.8437,101.6657,101.6751,64665.0
2018-10-15 11:20:00,108.51,108.62,108.5,108.62,48357.0,101.6844,101.7875,101.6751,101.7875,48357.0
2018-10-15 11:25:00,108.61,108.92,108.53,108.89,118280.0,101.7782,102.0687,101.7032,102.0405,118280.0
2018-10-15 11:30:00,108.89,108.95,108.7,108.76,79709.0,102.0405,102.0968,101.8625,101.9187,79709.0
2018-10-15 11:35:00,108.76,108.83,108.7,108.76,61072.0,101.9187,101.9843,101.8625,101.9187,61072.0
2018-10-15 11:40:00,108.77,108.81,108.67,108.75,50956.0,101.9281,101.9656,101.8344,101.9093,50956.0
2018-10-15 11:45:00,108.75,108.81,108.65,108.68,45883.0,101.9093,101.9656,101.8156,101.8437,45883.0
2018-10-15 11:50:00,108.69,108.75,108.35,108.35,106308.0,101.8531,101.9093,101.5345,101.5345,106308.0
2018-10-15 11:55:00,108.36,108.46,108.24,108.27,116913.0,101.5439,101.6376,101.4314,101.4595,116913.0
2018-10-15 12:00:00,108.25,108.26,108.14,108.23,269288.0,101.4408,101.4502,101.3377,101.4221,269288.0
2018-10-15 12:05:00,108.23,108.26,108.13,108.15,140781.0,101.4221,101.4502,101.3283,101.3471,140781.0
2018-10-15 12:10:00,108.16,108.21,108.04,108.13,64609.0,101.3565,101.4033,101.244,101.3283,64609.0
2018-10-15 12:15:00,108.11,108.32,108.1,108.3,102180.0,101.3096,101.5064,101.3002,101.4877,102180.0
2018-10-15 12:20:00,108.32,108.44,108.27,108.43,43220.0,101.5064,101.6188,101.4595,101.6095,43220.0
2018-10-15 12:25:00,108.43,108.49,108.39,108.42,45564.0,101.6095,101.6657,101.572,101.6001,45564.0
2018-10-15 12:30:00,108.43,108.59,108.37,108.57,43788.0,101.6095,101.7594,101.5532,101.7407,43788.0
2018-10-15 12:35:00,108.58,108.63,108.57,108.57,38488.0,101.75,101.7969,101.7407,101.7407,38488.0
2018-10-15 12:40:00,108.59,108.61,108.48,108.5,28301.0,101.7594,101.7782,101.6563,101.6751,28301.0
2018-10-15 12:45:00,108.5,108.6,108.45,108.58,51004.0,101.6751,101.7688,101.6282,101.75,51004.0
2018-10-15 12:50:00,108.59,108.68,108.56,108.57,64071.0,101.7594,101.8437,101.7313,101.7407,64071.0
2018-10-15 12:55:00,108.58,108.62,108.49,108.51,20148.0,101.75,101.7875,101.6657,101.6844,20148.0
2018-10-15 13:00:00,108.51,108.76,108.5,108.74,37199.0,101.6844,101.9187,101.6751,101.9,37199.0
2018-10-15 13:05:00,108.75,108.84,108.72,108.72,32200.0,101.9093,101.9937,101.8812,101.8812,32200.0
2018-10-15 13:10:00,108.73,108.78,108.7,108.74,24956.0,101.8906,101.9375,101.8625,101.9,24956.0
2018-10-15 13:15:00,108.73,108.74,108.67,108.71,26813.0,101.8906,101.9,101.8344,101.8719,26813.0
2018-10-15 13:20:00,108.71,108.71,108.51,108.52,31532.0,101.8719,101.8719,101.6844,101.6938,31532.0
2018-10-15 13:25:00,108.51,108.57,108.45,108.55,32319.0,101.6844,101.7407,101.6282,101.7219,32319.0
2018-10-15 13:30:00,108.54,108.83,108.49,108.81,78561.0,101.7126,101.9843,101.6657,101.9656,78561.0
2018-10-15 13:35:00,108.81,108.83,108.73,108.77,44084.0,101.9656,101.9843,101.8906,101.9281,44084.0
2018-10-15 13:40:00,108.78,108.99,108.76,108.9,57672.0,101.9375,102.1342,101.9187,102.0499,57672.0
2018-10-15 13:45:00,108.9,108.97,108.87,108.97,32288.0,102.0499,102.1155,102.0218,102.1155,32288.0
2018-10-15 13:50:00,109.0,109.0,108.79,108.87,67562.0,102.1436,102.1436,101.9468,102.0218,67562.0
2018-10-15 13:55:00,108.87,108.97,108.77,108.89,56923.0,102.0218,102.1155,101.9281,102.0405,56923.0
2018-10-15 14:00:00,108.9,108.92,108.67,108.8,60387.0,102.0499,102.0687,101.8344,101.9562,60387.0
2018-10-15 14:05:00,108.79,108.81,108.69,108.79,45670.0,101.9468,101.9656,101.8531,101.9468,45670.0
2018-10-15 14:10:00,108.78,108.81,108.53,108.54,54327.0,101.9375,101.9656,101.7032,101.7126,54327.0
2018-10-15 14:15:00,108.54,108.61,108.52,108.6,32018.0,101.7126,101.7782,101.6938,101.7688,32018.0
2018-10-15 14:20:00,108.59,108.7,108.58,108.62,51560.0,101.7594,101.8625,101.75,101.7875,51560.0
2018-10-15 14:25:00,108.63,108.64,108.47,108.48,50573.0,101.7969,101.8063,101.647,101.6563,50573.0
2018-10-15 14:30:00,108.48,108.61,108.41,108.6,68238.0,101.6563,101.7782,101.5907,101.7688,68238.0
2018-10-15 14:35:00,108.62,108.67,108.54,108.62,47975.0,101.7875,101.8344,101.7126,101.7875,47975.0
2018-10-15 14:40:00,108.63,108.83,108.63,108.83,136046.0,101.7969,101.9843,101.7969,101.9843,136046.0
2018-10-15 14:45:00,108.84,108.91,108.77,108.91,50595.0,101.9937,102.0593,101.9281,102.0593,50595.0
2018-10-15 14:50:00,108.91,109.13,108.9,109.04,45838.0,102.0593,102.2654,102.0499,102.1811,45838.0
2018-10-15 14:55:00,109.04,109.09,108.98,109.02,66442.0,102.1811,102.228,102.1249,102.1624,66442.0
2018-10-15 15:00:00,109.02,109.05,108.91,109.0,81227.0,102.1624,102.1905,102.0593,102.1436,81227.0
2018-10-15 15:05:00,109.01,109.14,108.85,108.87,100798.0,102.153,102.2748,102.0031,102.0218,100798.0
2018-10-15 15:10:00,108.88,108.91,108.66,108.67,110795.0,102.0312,102.0593,101.825,101.8344,110795.0
2018-10-15 15:15:00,108.67,108.77,108.62,108.64,119324.0,101.8344,101.9281,101.7875,101.8063,119324.0
2018-10-15 15:20:00,108.63,108.8,108.59,108.79,64243.0,101.7969,101.9562,101.7594,101.9468,64243.0
2018-10-15 15:25:00,108.8,108.85,108.64,108.66,58608.0,101.9562,102.0031,101.8063,101.825,58608.0
2018-10-15 15:30:00,108.66,108.7,108.52,108.61,113065.0,101.825,101.8625,101.6938,101.7782,113065.0
2018-10-15 15:35:00,108.61,108.71,108.56,108.69,67976.0,101.7782,101.8719,101.7313,101.8531,67976.0
2018-10-15 15:40:00,108.68,108.83,108.63,108.68,93061.0,101.8437,101.9843,101.7969,101.8437,93061.0
2018-10-15 15:45:00,108.67,108.76,108.53,108.62,163353.0,101.8344,101.9187,101.7032,101.7875,163353.0
2018-10-15 15:50:00,108.61,108.66,108.41,108.48,176319.0,101.7782,101.825,101.5907,101.6563,176319.0
2018-10-15 15:55:00,108.47,108.53,108.22,108.24,355296.0,101.647,101.7032,101.4127,101.4314,355296.0
2018-10-16 09:30:00,108.91,109.04,108.65,108.65,305446.0,102.0593,102.1811,101.8156,101.8156,305446.0
2018-10-16 09:35:00,108.65,108.83,108.53,108.71,188865.0,101.8156,101.9843,101.7032,101.8719,188865.0
2018-10-16 09:40:00,108.72,108.9,108.66,108.87,194129.0,101.8812,102.0499,101.825,102.0218,194129.0
2018-10-16 09:45:00,108.88,108.92,108.56,108.6,106239.0,102.0312,102.0687,101.7313,101.7688,106239.0
2018-10-16 09:50:00,108.61,108.61,108.34,108.52,109672.0,101.7782,101.7782,101.5251,101.6938,109672.0
2018-10-16 09:55:00,108.53,108.76,108.52,108.76,90471.0,101.7032,101.9187,101.6938,101.9187,90471.0
2018-10-16 10:00:00,108.76,108.98,108.72,108.84,160653.0,101.9187,102.1249,101.8812,101.9937,160653.0
2018-10-16 10:05:00,108.86,108.88,108.75,108.81,96188.0,102.0124,102.0312,101.9093,101.9656,96188.0
2018-10-16 10:10:00,108.8,108.93,108.73,108.73,282659.0,101.9562,102.078,101.8906,101.8906,282659.0
2018-10-16 10:15:00,108.74,108.84,108.7,108.81,40042.0,101.9,101.9937,101.8625,101.9656,40042.0
2018-10-16 10:20:00,108.81,108.93,108.73,108.89,81722.0,101.9656,102.078,101.8906,102.0405,81722.0
2018-10-16 10:25:00,108.92,108.94,108.72,108.74,115262.0,102.0687,102.0874,101.8812,101.9,115262.0
2018-10-16 10:30:00,108.72,108.77,108.58,108.62,172159.0,101.8812,101.9281,101.75,101.7875,172159.0
2018-10-16 10:35:00,108.63,108.79,108.59,108.77,39517.0,101.7969,101.9468,101.7594,101.9281,39517.0
2018-10-16 10:40:00,108.77,108.95,108.77,108.9,146236.0,101.9281,102.0968,101.9281,102.0499,146236.0
2018-10-16 10:45:00,108.91,108.94,108.87,108.88,168426.0,102.0593,102.0874,102.0218,102.0312,168426.0
2018-10-16 10:50:00,108.88,109.08,108.87,109.08,104565.0,102.0312,102.2186,102.0218,102.2186,104565.0
2018-10-16 10:55:00,109.08,109.18,109.04,109.16,142921.0,102.2186,102.3123,102.1811,102.2936,142921.0
2018-10-16 11:00:00,109.16,109.18,108.96,109.02,132758.0,102.2936,102.3123,102.1061,102.1624,132758.0
2018-10-16 11:05:00,109.03,109.14,109.0,109.11,51247.0,102.1717,102.2748,102.1436,102.2467,51247.0
2018-10-16 11:10:00,109.12,109.26,109.06,109.26,110059.0,102.2561,102.3873,102.1998,102.3873,110059.0
2018-10-16 11:15:00,109.25,109.27,109.21,109.26,92500.0,102.3779,102.3966,102.3404,102.3873,92500.0
2018-10-16 11:20:00,109.27,109.33,109.24,109.32,154352.0,102.3966,102.4529,102.3685,102.4435,154352.0
2018-10-16 11:25:00,109.33,109.4,109.23,109.4,32284.0,102.4529,102.5185,102.3592,102.5185,32284.0
2018-10-16 11:30:00,109.4,109.43,109.31,109.42,37148.0,102.5185,102.5466,102.4341,102.5372,37148.0
2018-10-16 11:35:00,109.42,109.44,109.32,109.35,51397.0,102.5372,102.5559,102.4435,102.4716,51397.0
2018-10-16 11:40:00,109.36,109.4,109.26,109.28,51588.0,102.481,102.5185,102.3873,102.406,51588.0
2018-10-16 11:45:00,109.32,109.37,109.27,109.35,39467.0,102.4435,102.4903,102.3966,102.4716,39467.0
2018-10-16 11:50:00,109.35,109.4,109.27,109.29,62815.0,102.4716,102.5185,102.3966,102.4154,62815.0
2018-10-16 11:55:00,109.29,109.44,109.29,109.43,35024.0,102.4154,102.5559,102.4154,102.5466,35024.0
2018-10-16 12:00:00,109.45,109.48,109.39,109.46,57733.0,102.5653,102.5934,102.5091,102.5747,57733.0
2018-10-16 12:05:00,109.46,109.52,109.43,109.51,26349.0,102.5747,102.6309,102.5466,102.6215,26349.0
2018-10-16 12:10:00,109.51,109.52,109.45,109.48,39656.0,102.6215,102.6309,102.5653,102.5934,39656.0
2018-10-16 12:15:00,109.48,109.55,109.41,109.5,77437.0,102.5934,102.659,102.5278,102.6122,77437.0
2018-10-16 12:20:00,109.51,109.59,109.49,109.58,67969.0,102.6215,102.6965,102.6028,102.6871,67969.0
2018-10-16 12:25:00,109.58,109.65,109.54,109.65,30025.0,102.6871,102.7527,102.6497,102.7527,30025.0
2018-10-16 12:30:00,109.66,109.69,109.6,109.64,57695.0,102.7621,102.7902,102.7059,102.7434,57695.0
2018-10-16 12:35:00,109.64,109.76,109.62,109.71,36843.0,102.7434,102.8558,102.7246,102.809,36843.0
2018-10-16 12:40:00,109.71,109.84,109.71,109.82,28780.0,102.809,102.9308,102.809,102.912,28780.0
2018-10-16 12:45:00,109.82,109.87,109.81,109.87,42359.0,102.912,102.9589,102.9027,102.9589,42359.0
2018-10-16 12:50:00,109.88,109.89,109.82,109.86,26338.0,102.9683,102.9776,102.912,102.9495,26338.0
2018-10-16 12:55:00,109.87,109.92,109.8,109.9,32015.0,102.9589,103.0057,102.8933,102.987,32015.0
2018-10-16 13:00:00,109.9,109.93,109.83,109.84,27094.0,102.987,103.0151,102.9214,102.9308,27094.0
2018-10-16 13:05:00,109.84,109.86,109.8,109.86,26232.0,102.9308,102.9495,102.8933,102.9495,26232.0
2018-10-16 13:10:00,109.86,109.95,109.84,109.92,25572.0,102.9495,103.0339,102.9308,103.0057,25572.0
2018-10-16 13:15:00,109.92,110.04,109.88,110.02,85278.0,103.0057,103.1182,102.9683,103.0995,85278.0
2018-10-16 13:20:00,110.01,110.11,110.0,110.1,25096.0,103.0901,103.1838,103.0807,103.1744,25096.0
2018-10-16 13:25:00,110.09,110.09,109.99,110.05,30788.0,103.1651,103.1651,103.0713,103.1276,30788.0
2018-10-16 13:30:00,110.06,110.15,110.04,110.07,79125.0,103.1369,103.2213,103.1182,103.1463,79125.0
2018-10-16 13:35:00,110.07,110.18,110.05,110.18,29663.0,103.1463,103.2494,103.1276,103.2494,29663.0
2018-10-16 13:40:00,110.18,110.24,110.15,110.2,48553.0,103.2494,103.3056,103.2213,103.2681,48553.0
2018-10-16 13:45:00,110.21,110.32,110.2,110.28,48829.0,103.2775,103.3806,103.2681,103.3431,48829.0
2018-10-16 13:50:00,110.27,110.29,110.11,110.15,47123.0,103.3337,103.3525,103.1838,103.2213,47123.0
2018-10-16 13:55:00,110.16,110.21,110.08,110.2,95314.0,103.2307,103.2775,103.1557,103.2681,95314.0
2018-10-16 14:00:00,110.21,110.32,110.21,110.29,42191.0,103.2775,103.3806,103.2775,103.3525,42191.0
2018-10-16 14:05:00,110.3,110.4,110.3,110.36,38458.0,103.3618,103.4556,103.3618,103.4181,38458.0
2018-10-16 14:10:00,110.36,110.42,110.24,110.3,38755.0,103.4181,103.4743,103.3056,103.3618,38755.0
2018-10-16 14:15:00,110.31,110.32,110.2,110.22,54243.0,103.3712,103.3806,103.2681,103.2869,54243.0
2018-10-16 14:20:00,110.23,110.27,110.15,110.2,53406.0,103.2962,103.3337,103.2213,103.2681,53406.0
2018-10-16 14:25:00,110.2,110.31,110.2,110.3,52564.0,103.2681,103.3712,103.2681,103.3618,52564.0
2018-10-16 14:30:00,110.31,110.36,110.27,110.28,50537.0,103.3712,103.4181,103.3337,103.3431,50537.0
2018-10-16 14:35:00,110.28,110.29,110.18,110.18,54648.0,103.3431,103.3525,103.2494,103.2494,54648.0
2018-10-16 14:40:00,110.18,110.25,110.16,110.23,130521.0,103.2494,103.315,103.2307,103.2962,130521.0
2018-10-16 14:45:00,110.22,110.26,110.17,110.22,49102.0,103.2869,103.3244,103.24,103.2869,49102.0
2018-10-16 14:50:00,110.22,110.25,110.14,110.2,73225.0,103.2869,103.315,103.2119,103.2681,73225.0
2018-10-16 14:55:00,110.2,110.22,110.03,110.05,64827.0,103.2681,103.2869,103.1088,103.1276,64827.0
2018-10-16 15:00:00,110.07,110.07,109.97,109.99,98090.0,103.1463,103.1463,103.0526,103.0713,98090.0
2018-10-16 15:05:00,109.99,110.15,109.96,110.14,56352.0,103.0713,103.2213,103.0432,103.2119,56352.0
2018-10-16 15:10:00,110.13,110.31,110.08,110.3,44203.0,103.2025,103.3712,103.1557,103.3618,44203.0
2018-10-16 15:15:00,110.3,110.34,110.22,110.32,105313.0,103.3618,103.3993,103.2869,103.3806,105313.0
2018-10-16 15:20:00,110.31,110.31,110.17,110.22,60906.0,103.3712,103.3712,103.24,103.2869,60906.0
2018-10-16 15:25:00,110.23,110.24,110.18,110.21,32246.0,103.2962,103.3056,103.2494,103.2775,32246.0
2018-10-16 15:30:00,110.2,110.28,110.15,110.28,98236.0,103.2681,103.3431,103.2213,103.3431,98236.0
2018-10-16 15:35:00,110.29,110.39,110.29,110.39,54112.0,103.3525,103.4462,103.3525,103.4462,54112.0
2018-10-16 15:40:00,110.4,110.5,110.37,110.49,120365.0,103.4556,103.5493,103.4274,103.5399,120365.0
2018-10-16 15:45:00,110.49,110.59,110.49,110.59,78734.0,103.5399,103.6336,103.5399,103.6336,78734.0
2018-10-16 15:50:00,110.59,110.62,110.5,110.61,193344.0,103.6336,103.6617,103.5493,103.6523,193344.0
2018-10-16 15:55:00,110.6,110.63,110.42,110.44,682281.0,103.643,103.6711,103.4743,103.493,682281.0
2018-10-17 09:30:00,110.4,110.4,109.99,110.11,251513.0,103.4556,103.4556,103.0713,103.1838,251513.0
2018-10-17 09:35:00,110.1,110.13,109.63,109.66,157836.0,103.1744,103.2025,102.734,102.7621,157836.0
2018-10-17 09:40:00,109.64,109.92,109.61,109.92,243428.0,102.7434,103.0057,102.7152,103.0057,243428.0
2018-10-17 09:45:00,109.93,109.94,109.54,109.54,134802.0,103.0151,103.0245,102.6497,102.6497,134802.0
2018-10-17 09:50:00,109.54,109.61,109.4,109.49,155732.0,102.6497,102.7152,102.5185,102.6028,155732.0
2018-10-17 09:55:00,109.51,109.51,109.11,109.11,174778.0,102.6215,102.6215,102.2467,102.2467,174778.0
2018-10-17 10:00:00,109.1,109.1,108.88,109.01,152982.0,102.2373,102.2373,102.0312,102.153,152982.0
2018-10-17 10:05:00,109.01,109.35,109.01,109.35,114492.0,102.153,102.4716,102.153,102.4716,114492.0
2018-10-17 10:10:00,109.35,109.41,108.94,108.96,108425.0,102.4716,102.5278,102.0874,102.1061,108425.0
2018-10-17 10:15:00,108.96,109.06,108.84,108.9,117950.0,102.1061,102.1998,101.9937,102.0499,117950.0
2018-10-17 10:20:00,108.89,108.94,108.72,108.76,181056.0,102.0405,102.0874,101.8812,101.9187,181056.0
2018-10-17 10:25:00,108.78,109.01,108.76,108.98,107760.0,101.9375,102.153,101.9187,102.1249,107760.0
2018-10-17 10:30:00,108.98,109.08,108.78,108.78,179637.0,102.1249,102.2186,101.9375,101.9375,179637.0
2018-10-17 10:35:00,108.78,108.86,108.68,108.7,137394.0,101.9375,102.0124,101.8437,101.8625,137394.0
2018-10-17 10:40:00,108.69,108.7,108.42,108.53,160854.0,101.8531,101.8625,101.6001,101.7032,160854.0
2018-10-17 10:45:00,108.53,108.67,108.39,108.66,146419.0,101.7032,101.8344,101.572,101.825,146419.0
2018-10-17 10:50:00,108.65,108.83,108.59,108.77,193076.0,101.8156,101.9843,101.7594,101.9281,193076.0
2018-10-17 10:55:00,108.76,108.88,108.71,108.75,87088.0,101.9187,102.0312,101.8719,101.9093,87088.0
2018-10-17 11:00:00,108.74,108.82,108.65,108.68,87407.0,101.9,101.9749,101.8156,101.8437,87407.0
2018-10-17 11:05:00,108.68,109.02,108.63,108.98,141284.0,101.8437,102.1624,101.7969,102.1249,141284.0
2018-10-17 11:10:00,108.98,108.99,108.91,108.97,45804.0,102.1249,102.1342,102.0593,102.1155,45804.0
2018-10-17 11:15:00,108.99,109.13,108.92,109.04,53677.0,102.1342,102.2654,102.0687,102.1811,53677.0
2018-10-17 11:20:00,109.04,109.21,109.02,109.17,86724.0,102.1811,102.3404,102.1624,102.3029,86724.0
2018-10-17 11:25:00,109.16,109.27,109.12,109.27,65629.0,102.2936,102.3966,102.2561,102.3966,65629.0
2018-10-17 11:30:00,109.28,109.36,109.18,109.18,63913.0,102.406,102.481,102.3123,102.3123,63913.0
2018-10-17 11:35:00,109.18,109.23,109.06,109.09,50237.0,102.3123,102.3592,102.1998,102.228,50237.0
2018-10-17 11:40:00,109.09,109.5,109.09,109.5,135170.0,102.228,102.6122,102.228,102.6122,135170.0
2018-10-17 11:45:00,109.5,109.58,109.47,109.5,74576.0,102.6122,102.6871,102.5841,102.6122,74576.0
2018-10-17 11:50:00,109.5,109.51,109.38,109.41,52681.0,102.6122,102.6215,102.4997,102.5278,52681.0
2018-10-17 11:55:00,109.4,109.56,109.32,109.55,80831.0,102.5185,102.6684,102.4435,102.659,80831.0
2018-10-17 12:00:00,109.55,109.57,109.39,109.43,68882.0,102.659,102.6778,102.5091,102.5466,68882.0
2018-10-17 12:05:00,109.42,109.53,109.36,109.52,95415.0,102.5372,102.6403,102.481,102.6309,95415.0
2018-10-17 12:10:00,109.52,109.56,109.35,109.56,115036.0,102.6309,102.6684,102.4716,102.6684,115036.0
2018-10-17 12:15:00,109.57,109.75,109.56,109.75,79816.0,102.6778,102.8464,102.6684,102.8464,79816.0
2018-10-17 12:20:00,109.75,109.76,109.66,109.71,48919.0,102.8464,102.8558,102.7621,102.809,48919.0
2018-10-17 12:25:00,109.73,109.75,109.51,109.51,72676.0,102.8277,102.8464,102.6215,102.6215,72676.0
2018-10-17 12:30:00,109.51,109.54,109.44,109.51,68002.0,102.6215,102.6497,102.5559,102.6215,68002.0
2018-10-17 12:35:00,109.5,109.53,109.45,109.52,35254.0,102.6122,102.6403,102.5653,102.6309,35254.0
2018-10-17 12:40:00,109.52,109.69,109.52,109.58,68294.0,102.6309,102.7902,102.6309,102.6871,68294.0
2018-10-17 12:45:00,109.57,109.58,109.28,109.29,87038.0,102.6778,102.6871,102.406,102.4154,87038.0
2018-10-17 12:50:00,109.29,109.51,109.29,109.5,40093.0,102.4154,102.6215,102.4154,102.6122,40093.0
2018-10-17 12:55:00,109.51,109.62,109.51,109.59,41257.0,102.6215,102.7246,102.6215,102.6965,41257.0
2018-10-17 13:00:00,109.59,109.76,109.56,109.76,75681.0,102.6965,102.8558,102.6684,102.8558,75681.0
2018-10-17 13:05:00,109.77,109.84,109.67,109.67,65385.0,102.8652,102.9308,102.7715,102.7715,65385.0
2018-10-17 13:10:00,109.67,109.77,109.62,109.7,46244.0,102.7715,102.8652,102.7246,102.7996,46244.0
2018-10-17 13:15:00,109.7,109.74,109.59,109.65,48534.0,102.7996,102.8371,102.6965,102.7527,48534.0
2018-10-17 13:20:00,109.65,109.73,109.6,109.69,56183.0,102.7527,102.8277,102.7059,102.7902,56183.0
2018-10-17 13:25:00,109.7,109.7,109.56,109.64,36851.0,102.7996,102.7996,102.6684,102.7434,36851.0
2018-10-17 13:30:00,109.64,109.72,109.54,109.68,47506.0,102.7434,102.8183,102.6497,102.7808,47506.0
2018-10-17 13:35:00,109.68,109.78,109.64,109.75,39629.0,102.7808,102.8746,102.7434,102.8464,39629.0
2018-10-17 13:40:00,109.75,109.77,109.66,109.69,41756.0,102.8464,102.8652,102.7621,102.7902,41756.0
2018-10-17 13:45:00,109.67,109.72,109.59,109.63,143303.0,102.7715,102.8183,102.6965,102.734,143303.0
2018-10-17 13:50:00,109.63,109.71,109.6,109.67,173693.0,102.734,102.809,102.7059,102.7715,173693.0
2018-10-17 13:55:00,109.67,109.73,109.55,109.61,46400.0,102.7715,102.8277,102.659,102.7152,46400.0
2018-10-17 14:00:00,109.6,109.6,109.34,109.54,71667.0,102.7059,102.7059,102.4622,102.6497,71667.0
2018-10-17 14:05:00,109.54,109.74,109.54,109.67,60756.0,102.6497,102.8371,102.6497,102.7715,60756.0
2018-10-17 14:10:00,109.66,109.66,109.37,109.39,77397.0,102.7621,102.7621,102.4903,102.5091,77397.0
2018-10-17 14:15:00,109.39,109.39,109.26,109.34,74505.0,102.5091,102.5091,102.3873,102.4622,74505.0
2018-10-17 14:20:00,109.32,109.32,109.01,109.14,114440.0,102.4435,102.4435,102.153,102.2748,114440.0
2018-10-17 14:25:00,109.14,109.33,109.12,109.2,99723.0,102.2748,102.4529,102.2561,102.331,99723.0
2018-10-17 14:30:00,109.19,109.34,109.11,109.24,90128.0,102.3217,102.4622,102.2467,102.3685,90128.0
2018-10-17 14:35:00,109.24,109.36,109.15,109.32,71159.0,102.3685,102.481,102.2842,102.4435,71159.0
2018-10-17 14:40:00,109.32,109.49,109.32,109.47,118595.0,102.4435,102.6028,102.4435,102.5841,118595.0
2018-10-17 14:45:00,109.47,109.51,109.42,109.51,40669.0,102.5841,102.6215,102.5372,102.6215,40669.0
2018-10-17 14:50:00,109.51,109.68,109.45,109.67,427691.0,102.6215,102.7808,102.5653,102.7715,427691.0
2018-10-17 14:55:00,109.66,109.8,109.64,109.69,137565.0,102.7621,102.8933,102.7434,102.7902,137565.0
2018-10-17 15:00:00,109.69,109.71,109.57,109.64,237641.0,102.7902,102.809,102.6778,102.7434,237641.0
2018-10-17 15:05:00,109.63,109.76,109.58,109.75,233779.0,102.734,102.8558,102.6871,102.8464,233779.0
2018-10-17 15:10:00,109.74,109.74,109.6,109.6,105833.0,102.8371,102.8371,102.7059,102.7059,105833.0
2018-10-17 15:15:00,109.6,109.62,109.43,109.5,125139.0,102.7059,102.7246,102.5466,102.6122,125139.0
2018-10-17 15:20:00,109.49,109.54,109.46,109.52,81969.0,102.6028,102.6497,102.5747,102.6309,81969.0
2018-10-17 15:25:00,109.52,109.66,109.52,109.61,93659.0,102.6309,102.7621,102.6309,102.7152,93659.0
2018-10-17 15:30:00,109.6,109.67,109.31,109.42,192772.0,102.7059,102.7715,102.4341,102.5372,192772.0
2018-10-17 15:35:00,109.43,109.49,109.37,109.46,130201.0,102.5466,102.6028,102.4903,102.5747,130201.0
2018-10-17 15:40:00,109.45,109.5,109.23,109.31,217846.0,102.5653,102.6122,102.3592,102.4341,217846.0
2018-10-17 15:45:00,109.3,109.42,109.2,109.37,294333.0,102.4247,102.5372,102.331,102.4903,294333.0
2018-10-17 15:50:00,109.37,109.55,109.35,109.47,231106.0,102.4903,102.659,102.4716,102.5841,231106.0
2018-10-17 15:55:00,109.47,109.6,109.43,109.54,576626.0,102.5841,102.7059,102.5466,102.6497,576626.0
2018-10-18 09:30:00,109.26,109.33,108.91,108.95,61233.0,102.3873,102.4529,102.0593,102.0968,61233.0
2018-10-18 09:35:00,108.97,109.05,108.84,108.94,148883.0,102.1155,102.1905,101.9937,102.0874,148883.0
2018-10-18 09:40:00,108.95,109.15,108.85,109.1,92255.0,102.0968,102.2842,102.0031,102.2373,92255.0
2018-10-18 09:45:00,109.11,109.26,108.95,109.16,107785.0,102.2467,102.3873,102.0968,102.2936,107785.0
2018-10-18 09:50:00,109.17,109.2,108.95,109.0,93121.0,102.3029,102.331,102.0968,102.1436,93121.0
2018-10-18 09:55:00,108.99,109.04,108.91,108.99,81527.0,102.1342,102.1811,102.0593,102.1342,81527.0
2018-10-18 10:00:00,108.97,108.99,108.76,108.94,160014.0,102.1155,102.1342,101.9187,102.0874,160014.0
2018-10-18 10:05:00,108.94,109.03,108.71,108.72,153599.0,102.0874,102.1717,101.8719,101.8812,153599.0
2018-10-18 10:10:00,108.71,108.84,108.64,108.68,121550.0,101.8719,101.9937,101.8063,101.8437,121550.0
2018-10-18 10:15:00,108.68,108.96,108.66,108.93,107525.0,101.8437,102.1061,101.825,102.078,107525.0
2018-10-18 10:20:00,108.91,109.06,108.89,109.0,91377.0,102.0593,102.1998,102.0405,102.1436,91377.0
2018-10-18 10:25:00,109.01,109.09,108.98,109.07,59615.0,102.153,102.228,102.1249,102.2092,59615.0
2018-10-18 10:30:00,109.08,109.24,109.01,109.18,99374.0,102.2186,102.3685,102.153,102.3123,99374.0
2018-10-18 10:35:00,109.18,109.29,109.16,109.22,71096.0,102.3123,102.4154,102.2936,102.3498,71096.0
2018-10-18 10:40:00,109.22,109.28,109.15,109.17,54786.0,102.3498,102.406,102.2842,102.3029,54786.0
2018-10-18 10:45:00,109.19,109.27,109.11,109.14,93922.0,102.3217,102.3966,102.2467,102.2748,93922.0
2018-10-18 10:50:00,109.15,109.27,109.12,109.19,49044.0,102.2842,102.3966,102.2561,102.3217,49044.0
2018-10-18 10:55:00,109.19,109.37,109.19,109.26,105660.0,102.3217,102.4903,102.3217,102.3873,105660.0
2018-10-18 11:00:00,109.26,109.31,108.98,109.0,66473.0,102.3873,102.4341,102.1249,102.1436,66473.0
2018-10-18 11:05:00,109.0,109.05,108.9,108.94,85928.0,102.1436,102.1905,102.0499,102.0874,85928.0
2018-10-18 11:10:00,108.94,109.0,108.84,108.88,70603.0,102.0874,102.1436,101.9937,102.0312,70603.0
2018-10-18 11:15:00,108.86,108.98,108.81,108.86,65689.0,102.0124,102.1249,101.9656,102.0124,65689.0
2018-10-18 11:20:00,108.85,108.86,108.58,108.58,146244.0,102.0031,102.0124,101.75,101.75,146244.0
2018-10-18 11:25:00,108.58,108.71,108.4,108.45,116327.0,101.75,101.8719,101.5814,101.6282,116327.0
2018-10-18 11:30:00,108.44,108.44,108.1,108.12,189049.0,101.6188,101.6188,101.3002,101.319,189049.0
2018-10-18 11:35:00,108.11,108.23,107.96,108.23,192490.0,101.3096,101.4221,101.169,101.4221,192490.0
2018-10-18 11:40:00,108.23,108.23,107.96,107.99,142583.0,101.4221,101.4221,101.169,101.1972,142583.0
2018-10-18 11:45:00,107.98,107.98,107.59,107.68,224763.0,101.1878,101.1878,100.8223,100.9067,224763.0
2018-10-18 11:50:00,107.69,107.85,107.49,107.85,191541.0,100.916,101.066,100.7286,101.066,191541.0
2018-10-18 11:55:00,107.85,107.88,107.62,107.76,99006.0,101.066,101.0941,100.8504,100.9816,99006.0
2018-10-18 12:00:00,107.74,107.87,107.65,107.78,197964.0,100.9629,101.0847,100.8785,101.0004,197964.0
2018-10-18 12:05:00,107.76,107.99,107.75,107.83,89739.0,100.9816,101.1972,100.9722,101.0472,89739.0
2018-10-18 12:10:00,107.83,107.89,107.74,107.78,64539.0,101.0472,101.1034,100.9629,101.0004,64539.0
2018-10-18 12:15:00,107.78,107.78,107.59,107.64,63322.0,101.0004,101.0004,100.8223,100.8692,63322.0
2018-10-18 12:20:00,107.63,108.04,107.58,108.01,86232.0,100.8598,101.244,100.8129,101.2159,86232.0
2018-10-18 12:25:00,107.99,108.1,107.95,108.0,56636.0,101.1972,101.3002,101.1597,101.2065,56636.0
2018-10-18 12:30:00,107.99,108.09,107.85,108.03,41344.0,101.1972,101.2909,101.066,101.2346,41344.0
2018-10-18 12:35:00,108.03,108.06,107.93,108.04,54341.0,101.2346,101.2627,101.1409,101.244,54341.0
2018-10-18 12:40:00,108.04,108.22,108.04,108.12,96193.0,101.244,101.4127,101.244,101.319,96193.0
2018-10-18 12:45:00,108.13,108.15,108.0,108.04,42453.0,101.3283,101.3471,101.2065,101.244,42453.0
2018-10-18 12:50:00,108.03,108.05,107.87,107.92,60121.0,101.2346,101.2534,101.0847,101.1316,60121.0
2018-10-18 12:55:00,107.93,108.03,107.84,107.84,43026.0,101.1409,101.2346,101.0566,101.0566,43026.0
2018-10-18 13:00:00,107.84,107.91,107.76,107.76,42412.0,101.0566,101.1222,100.9816,100.9816,42412.0
2018-10-18 13:05:00,107.76,107.77,107.58,107.62,91481.0,100.9816,100.991,100.8129,100.8504,91481.0
2018-10-18 13:10:00,107.59,107.64,107.49,107.52,56390.0,100.8223,100.8692,100.7286,100.7567,56390.0
2018-10-18 13:15:00,107.52,107.64,107.39,107.41,85090.0,100.7567,100.8692,100.6349,100.6536,85090.0
2018-10-18 13:20:00,107.42,107.48,107.27,107.31,111929.0,100.663,100.7192,100.5224,100.5599,111929.0
2018-10-18 13:25:00,107.29,107.49,107.24,107.4,109991.0,100.5412,100.7286,100.4943,100.6443,109991.0
2018-10-18 13:30:00,107.4,107.54,107.31,107.45,309127.0,100.6443,100.7755,100.5599,100.6911,309127.0
2018-10-18 13:35:00,107.45,107.45,107.24,107.36,84825.0,100.6911,100.6911,100.4943,100.6068,84825.0
2018-10-18 13:40:00,107.35,107.35,107.06,107.12,89929.0,100.5974,100.5974,100.3257,100.3819,89929.0
2018-10-18 13:45:00,107.14,107.3,107.12,107.29,97196.0,100.4006,100.5506,100.3819,100.5412,97196.0
2018-10-18 13:50:00,107.29,107.33,107.09,107.13,115829.0,100.5412,100.5787,100.3538,100.3912,115829.0
2018-10-18 13:55:00,107.13,107.34,107.11,107.28,72035.0,100.3912,100.588,100.3725,100.5318,72035.0
2018-10-18 14:00:00,107.27,107.5,107.23,107.42,109090.0,100.5224,100.738,100.485,100.663,109090.0
2018-10-18 14:05:00,107.41,107.72,107.37,107.59,80034.0,100.6536,100.9441,100.6162,100.8223,80034.0
2018-10-18 14:10:00,107.58,107.64,107.45,107.46,60150.0,100.8129,100.8692,100.6911,100.7005,60150.0
2018-10-18 14:15:00,107.46,107.5,107.29,107.31,58275.0,100.7005,100.738,100.5412,100.5599,58275.0
2018-10-18 14:20:00,107.32,107.73,107.28,107.7,104264.0,100.5693,100.9535,100.5318,100.9254,104264.0
2018-10-18 14:25:00,107.69,107.7,107.44,107.55,70469.0,100.916,100.9254,100.6817,100.7848,70469.0
2018-10-18 14:30:00,107.54,107.65,107.42,107.55,60436.0,100.7755,100.8785,100.663,100.7848,60436.0
2018-10-18 14:35:00,107.55,107.78,107.47,107.59,87865.0,100.7848,101.0004,100.7099,100.8223,87865.0
2018-10-18 14:40:00,107.57,107.81,107.52,107.77,107987.0,100.8036,101.0285,100.7567,100.991,107987.0
2018-10-18 14:45:00,107.78,107.9,107.66,107.69,61576.0,101.0004,101.1128,100.8879,100.916,61576.0
2018-10-18 14:50:00,107.68,107.89,107.68,107.84,49438.0,100.9067,101.1034,100.9067,101.0566,49438.0
2018-10-18 14:55:00,107.84,107.84,107.61,107.62,65863.0,101.0566,101.0566,100.8411,100.8504,65863.0
2018-10-18 15:00:00,107.62,107.7,107.45,107.47,97727.0,100.8504,100.9254,100.6911,100.7099,97727.0
2018-10-18 15:05:00,107.46,107.48,107.31,107.34,67313.0,100.7005,100.7192,100.5599,100.588,67313.0
2018-10-18 15:10:00,107.35,107.35,107.27,107.27,45969.0,100.5974,100.5974,100.5224,100.5224,45969.0
2018-10-18 15:15:00,107.27,107.62,107.26,107.4,79824.0,100.5224,100.8504,100.5131,100.6443,79824.0
2018-10-18 15:20:00,107.4,107.55,107.33,107.51,65895.0,100.6443,100.7848,100.5787,100.7473,65895.0
2018-10-18 15:25:00,107.48,107.62,107.43,107.52,71796.0,100.7192,100.8504,100.6724,100.7567,71796.0
2018-10-18 15:30:00,107.51,107.51,107.3,107.31,112662.0,100.7473,100.7473,100.5506,100.5599,112662.0
2018-10-18 15:35:00,107.3,107.56,107.27,107.56,220766.0,100.5506,100.7942,100.5224,100.7942,220766.0
2018-10-18 15:40:00,107.57,107.69,107.43,107.48,139775.0,100.8036,100.916,100.6724,100.7192,139775.0
2018-10-18 15:45:00,107.47,107.57,107.41,107.49,116492.0,100.7099,100.8036,100.6536,100.7286,116492.0
2018-10-18 15:50:00,107.49,107.49,107.35,107.35,212706.0,100.7286,100.7286,100.5974,100.5974,212706.0
2018-10-18 15:55:00,107.36,107.43,107.25,107.4,546025.0,100.6068,100.6724,100.5037,100.6443,546025.0
2018-10-19 09:30:00,107.73,107.73,107.13,107.13,152949.0,100.9535,100.9535,100.3912,100.3912,152949.0
2018-10-19 09:35:00,107.13,107.52,107.09,107.52,206713.0,100.3912,100.7567,100.3538,100.7567,206713.0
2018-10-19 09:40:00,107.52,107.68,107.51,107.6,183660.0,100.7567,100.9067,100.7473,100.8317,183660.0
2018-10-19 09:45:00,107.62,107.79,107.62,107.67,119233.0,100.8504,101.0097,100.8504,100.8973,119233.0
2018-10-19 09:50:00,107.68,107.86,107.68,107.8,107507.0,100.9067,101.0753,100.9067,101.0191,107507.0
2018-10-19 09:55:00,107.81,107.84,107.66,107.68,83409.0,101.0285,101.0566,100.8879,100.9067,83409.0
2018-10-19 10:00:00,107.68,107.94,107.58,107.9,143538.0,100.9067,101.1503,100.8129,101.1128,143538.0
2018-10-19 10:05:00,107.9,107.99,107.83,107.91,96873.0,101.1128,101.1972,101.0472,101.1222,96873.0
2018-10-19 10:10:00,107.88,107.9,107.63,107.67,106824.0,101.0941,101.1128,100.8598,100.8973,106824.0
2018-10-19 10:15:00,107.68,107.77,107.6,107.62,73264.0,100.9067,100.991,100.8317,100.8504,73264.0
2018-10-19 10:20:00,107.63,107.76,107.62,107.62,101202.0,100.8598,100.9816,100.8504,100.8504,101202.0
2018-10-19 10:25:00,107.61,107.67,107.49,107.58,197405.0,100.8411,100.8973,100.7286,100.8129,197405.0
2018-10-19 10:30:00,107.57,107.71,107.51,107.7,83100.0,100.8036,100.9348,100.7473,100.9254,83100.0
2018-10-19 10:35:00,107.7,107.7,107.52,107.57,26363.0,100.9254,100.9254,100.7567,100.8036,26363.0
2018-10-19 10:40:00,107.56,107.58,107.43,107.57,75880.0,100.7942,100.8129,100.6724,100.8036,75880.0
2018-10-19 10:45:00,107.56,107.61,107.31,107.32,77703.0,100.7942,100.8411,100.5599,100.5693,77703.0
2018-10-19 10:50:00,107.32,107.44,107.3,107.34,70262.0,100.5693,100.6817,100.5506,100.588,70262.0
2018-10-19 10:55:00,107.36,107.56,107.35,107.56,70042.0,100.6068,100.7942,100.5974,100.7942,70042.0
2018-10-19 11:00:00,107.58,107.69,107.48,107.49,57262.0,100.8129,100.916,100.7192,100.7286,57262.0
2018-10-19 11:05:00,107.48,107.61,107.47,107.57,42106.0,100.7192,100.8411,100.7099,100.8036,42106.0
2018-10-19 11:10:00,107.58,107.67,107.49,107.61,43835.0,100.8129,100.8973,100.7286,100.8411,43835.0
2018-10-19 11:15:00,107.6,107.68,107.45,107.45,111983.0,100.8317,100.9067,100.6911,100.6911,111983.0
2018-10-19 11:20:00,107.47,107.51,107.33,107.34,85765.0,100.7099,100.7473,100.5787,100.588,85765.0
2018-10-19 11:25:00,107.32,107.37,107.3,107.3,46187.0,100.5693,100.6162,100.5506,100.5506,46187.0
2018-10-19 11:30:00,107.31,107.36,107.13,107.22,100193.0,100.5599,100.6068,100.3912,100.4756,100193.0
2018-10-19 11:35:00,107.22,107.22,107.04,107.13,75978.0,100.4756,100.4756,100.3069,100.3912,75978.0
2018-10-19 11:40:00,107.13,107.17,107.0,107.12,73463.0,100.3912,100.4287,100.2694,100.3819,73463.0
2018-10-19 11:45:00,107.11,107.24,107.11,107.15,80170.0,100.3725,100.4943,100.3725,100.41,80170.0
2018-10-19 11:50:00,107.15,107.29,106.98,106.99,110898.0,100.41,100.5412,100.2507,100.2601,110898.0
2018-10-19 11:55:00,106.99,107.29,106.93,107.24,91697.0,100.2601,100.5412,100.2038,100.4943,91697.0
2018-10-19 12:00:00,107.24,107.31,107.13,107.16,63248.0,100.4943,100.5599,100.3912,100.4194,63248.0
2018-10-19 12:05:00,107.17,107.31,107.12,107.16,80564.0,100.4287,100.5599,100.3819,100.4194,80564.0
2018-10-19 12:10:00,107.18,107.2,106.97,107.0,88615.0,100.4381,100.4568,100.2413,100.2694,88615.0
2018-10-19 12:15:00,107.0,107.04,106.8,106.85,164482.0,100.2694,100.3069,100.082,100.1289,164482.0
2018-10-19 12:20:00,106.84,106.84,106.61,106.61,126813.0,100.1195,100.1195,99.904,99.904,126813.0
2018-10-19 12:25:00,106.6,106.6,106.4,106.57,156171.0,99.8946,99.8946,99.7072,99.8665,156171.0
2018-10-19 12:30:00,106.57,106.58,106.33,106.33,138553.0,99.8665,99.8758,99.6416,99.6416,138553.0
2018-10-19 12:35:00,106.34,106.45,106.32,106.42,146840.0,99.6509,99.754,99.6322,99.7259,146840.0
2018-10-19 12:40:00,106.4,106.54,106.28,106.5,128403.0,99.7072,99.8384,99.5947,99.8009,128403.0
2018-10-19 12:45:00,106.5,106.69,106.5,106.59,109501.0,99.8009,99.9789,99.8009,99.8852,109501.0
2018-10-19 12:50:00,106.59,106.69,106.42,106.67,87598.0,99.8852,99.9789,99.7259,99.9602,87598.0
2018-10-19 12:55:00,106.66,106.77,106.64,106.69,116540.0,99.9508,100.0539,99.9321,99.9789,116540.0
2018-10-19 13:00:00,106.68,106.68,106.47,106.52,63903.0,99.9696,99.9696,99.7728,99.8196,63903.0
2018-10-19 13:05:00,106.53,106.6,106.39,106.48,104030.0,99.829,99.8946,99.6978,99.7821,104030.0
2018-10-19 13:10:00,106.47,106.84,106.47,106.79,150711.0,99.7728,100.1195,99.7728,100.0726,150711.0
2018-10-19 13:15:00,106.8,106.93,106.74,106.85,83501.0,100.082,100.2038,100.0258,100.1289,83501.0
2018-10-19 13:20:00,106.87,106.88,106.78,106.83,54000.0,100.1476,100.157,100.0633,100.1101,54000.0
2018-10-19 13:25:00,106.8,106.93,106.69,106.84,65495.0,100.082,100.2038,99.9789,100.1195,65495.0
2018-10-19 13:30:00,106.83,106.9,106.76,106.85,107884.0,100.1101,100.1757,100.0445,100.1289,107884.0
2018-10-19 13:35:00,106.84,106.85,106.73,106.73,39699.0,100.1195,100.1289,100.0164,100.0164,39699.0
2018-10-19 13:40:00,106.73,106.8,106.57,106.61,142204.0,100.0164,100.082,99.8665,99.904,142204.0
2018-10-19 13:45:00,106.59,106.66,106.58,106.63,36871.0,99.8852,99.9508,99.8758,99.9227,36871.0
2018-10-19 13:50:00,106.62,106.62,106.46,106.51,30594.0,99.9133,99.9133,99.7634,99.8102,30594.0
2018-10-19 13:55:00,106.51,106.55,106.41,106.42,46073.0,99.8102,99.8477,99.7165,99.7259,46073.0
2018-10-19 14:00:00,106.41,106.44,106.19,106.19,91586.0,99.7165,99.7446,99.5104,99.5104,91586.0
2018-10-19 14:05:00,106.17,106.23,105.98,106.13,150802.0,99.4916,99.5479,99.3136,99.4541,150802.0
2018-10-19 14:10:00,106.14,106.25,106.08,106.18,134746.0,99.4635,99.5666,99.4073,99.501,134746.0
2018-10-19 14:15:00,106.17,106.2,106.07,106.15,72872.0,99.4916,99.5197,99.3979,99.4729,72872.0
2018-10-19 14:20:00,106.15,106.51,106.08,106.46,130201.0,99.4729,99.8102,99.4073,99.7634,130201.0
2018-10-19 14:25:00,106.46,106.5,106.4,106.41,45433.0,99.7634,99.8009,99.7072,99.7165,45433.0
2018-10-19 14:30:00,106.43,106.54,106.32,106.38,67063.0,99.7353,99.8384,99.6322,99.6884,67063.0
2018-10-19 14:35:00,106.4,106.54,106.4,106.45,72746.0,99.7072,99.8384,99.7072,99.754,72746.0
2018-10-19 14:40:00,106.45,106.51,106.31,106.32,48279.0,99.754,99.8102,99.6228,99.6322,48279.0
2018-10-19 14:45:00,106.33,106.58,106.33,106.55,91113.0,99.6416,99.8758,99.6416,99.8477,91113.0
2018-10-19 14:50:00,106.55,106.58,106.45,106.49,63864.0,99.8477,99.8758,99.754,99.7915,63864.0
2018-10-19 14:55:00,106.47,106.52,106.35,106.37,64212.0,99.7728,99.8196,99.6603,99.6791,64212.0
2018-10-19 15:00:00,106.36,106.45,106.21,106.25,83688.0,99.6697,99.754,99.5291,99.5666,83688.0
2018-10-19 15:05:00,106.24,106.28,106.15,106.24,85774.0,99.5572,99.5947,99.4729,99.5572,85774.0
2018-10-19 15:10:00,106.23,106.31,106.19,106.23,61497.0,99.5479,99.6228,99.5104,99.5479,61497.0
2018-10-19 15:15:00,106.23,106.41,106.15,106.41,151385.0,99.5479,99.7165,99.4729,99.7165,151385.0
2018-10-19 15:20:00,106.4,106.44,106.25,106.29,56166.0,99.7072,99.7446,99.5666,99.6041,56166.0
2018-10-19 15:25:00,106.29,106.54,106.29,106.52,172608.0,99.6041,99.8384,99.6041,99.8196,172608.0
2018-10-19 15:30:00,106.52,106.58,106.44,106.51,83378.0,99.8196,99.8758,99.7446,99.8102,83378.0
2018-10-19 15:35:00,106.51,106.57,106.42,106.45,127298.0,99.8102,99.8665,99.7259,99.754,127298.0
2018-10-19 15:40:00,106.44,106.53,106.4,106.52,91920.0,99.7446,99.829,99.7072,99.8196,91920.0
2018-10-19 15:45:00,106.52,106.6,106.46,106.52,88538.0,99.8196,99.8946,99.7634,99.8196,88538.0
2018-10-19 15:50:00,106.51,106.63,106.48,106.52,167932.0,99.8102,99.9227,99.7821,99.8196,167932.0
2018-10-19 15:55:00,106.51,106.52,106.3,106.34,634327.0,99.8102,99.8196,99.6135,99.6509,634327.0
2018-10-22 09:30:00,106.84,107.25,106.84,107.16,141665.0,100.1195,100.5037,100.1195,100.4194,141665.0
2018-10-22 09:35:00,107.15,107.18,106.75,106.79,242250.0,100.41,100.4381,100.0351,100.0726,242250.0
2018-10-22 09:40:00,106.8,106.89,106.69,106.76,147132.0,100.082,100.1663,99.9789,100.0445,147132.0
2018-10-22 09:45:00,106.77,106.94,106.68,106.9,120984.0,100.0539,100.2132,99.9696,100.1757,120984.0
2018-10-22 09:50:00,106.9,106.9,106.4,106.47,230180.0,100.1757,100.1757,99.7072,99.7728,230180.0
2018-10-22 09:55:00,106.47,106.47,106.21,106.38,230615.0,99.7728,99.7728,99.5291,99.6884,230615.0
2018-10-22 10:00:00,106.39,106.56,106.34,106.5,96289.0,99.6978,99.8571,99.6509,99.8009,96289.0
2018-10-22 10:05:00,106.51,106.53,106.33,106.47,156845.0,99.8102,99.829,99.6416,99.7728,156845.0
2018-10-22 10:10:00,106.47,106.68,106.43,106.58,131798.0,99.7728,99.9696,99.7353,99.8758,131798.0
2018-10-22 10:15:00,106.59,106.6,106.38,106.49,142522.0,99.8852,99.8946,99.6884,99.7915,142522.0
2018-10-22 10:20:00,106.49,106.54,106.34,106.43,197850.0,99.7915,99.8384,99.6509,99.7353,197850.0
2018-10-22 10:25:00,106.42,106.45,106.19,106.32,159831.0,99.7259,99.754,99.5104,99.6322,159831.0
2018-10-22 10:30:00,106.31,106.56,106.21,106.55,130158.0,99.6228,99.8571,99.5291,99.8477,130158.0
2018-10-22 10:35:00,106.55,106.7,106.48,106.62,105662.0,99.8477,99.9883,99.7821,99.9133,105662.0
2018-10-22 10:40:00,106.64,106.95,106.64,106.89,129636.0,99.9321,100.2226,99.9321,100.1663,129636.0
2018-10-22 10:45:00,106.89,107.21,106.86,107.17,89199.0,100.1663,100.4662,100.1382,100.4287,89199.0
2018-10-22 10:50:00,107.16,107.32,107.08,107.14,88147.0,100.4194,100.5693,100.3444,100.4006,88147.0
2018-10-22 10:55:00,107.13,107.14,107.01,107.12,70566.0,100.3912,100.4006,100.2788,100.3819,70566.0
2018-10-22 11:00:00,107.1,107.1,106.96,107.01,50913.0,100.3631,100.3631,100.2319,100.2788,50913.0
2018-10-22 11:05:00,107.04,107.16,106.96,106.96,69697.0,100.3069,100.4194,100.2319,100.2319,69697.0
2018-10-22 11:10:00,106.95,106.95,106.83,106.85,59842.0,100.2226,100.2226,100.1101,100.1289,59842.0
2018-10-22 11:15:00,106.86,107.09,106.86,107.08,57389.0,100.1382,100.3538,100.1382,100.3444,57389.0
2018-10-22 11:20:00,107.07,107.22,106.97,107.21,90198.0,100.335,100.4756,100.2413,100.4662,90198.0
2018-10-22 11:25:00,107.21,107.26,106.96,107.05,135476.0,100.4662,100.5131,100.2319,100.3163,135476.0
2018-10-22 11:30:00,107.05,107.05,106.86,106.86,90877.0,100.3163,100.3163,100.1382,100.1382,90877.0
2018-10-22 11:35:00,106.87,107.01,106.85,106.91,53037.0,100.1476,100.2788,100.1289,100.1851,53037.0
2018-10-22 11:40:00,106.91,106.91,106.74,106.85,49809.0,100.1851,100.1851,100.0258,100.1289,49809.0
2018-10-22 11:45:00,106.83,106.98,106.78,106.93,46060.0,100.1101,100.2507,100.0633,100.2038,46060.0
2018-10-22 11:50:00,106.93,106.94,106.63,106.69,58026.0,100.2038,100.2132,99.9227,99.9789,58026.0
2018-10-22 11:55:00,106.67,106.89,106.66,106.85,44722.0,99.9602,100.1663,99.9508,100.1289,44722.0
2018-10-22 12:00:00,106.86,106.95,106.79,106.84,63304.0,100.1382,100.2226,100.0726,100.1195,63304.0
2018-10-22 12:05:00,106.84,107.08,106.81,106.91,82948.0,100.1195,100.3444,100.0914,100.1851,82948.0
2018-10-22 12:10:00,106.92,106.94,106.66,106.67,82634.0,100.1945,100.2132,99.9508,99.9602,82634.0
2018-10-22 12:15:00,106.67,106.79,106.66,106.76,109571.0,99.9602,100.0726,99.9508,100.0445,109571.0
2018-10-22 12:20:00,106.77,106.79,106.65,106.65,62316.0,100.0539,100.0726,99.9414,99.9414,62316.0
2018-10-22 12:25:00,106.67,106.79,106.59,106.76,116289.0,99.9602,100.0726,99.8852,100.0445,116289.0
2018-10-22 12:30:00,106.77,106.83,106.67,106.75,84671.0,100.0539,100.1101,99.9602,100.0351,84671.0
2018-10-22 12:35:00,106.76,106.81,106.65,106.74,76980.0,100.0445,100.0914,99.9414,100.0258,76980.0
2018-10-22 12:40:00,106.74,106.87,106.74,106.81,47419.0,100.0258,100.1476,100.0258,100.0914,47419.0
2018-10-22 12:45:00,106.81,106.86,106.7,106.7,30622.0,100.0914,100.1382,99.9883,99.9883,30622.0
2018-10-22 12:50:00,106.69,106.9,106.69,106.85,96821.0,99.9789,100.1757,99.9789,100.1289,96821.0
2018-10-22 12:55:00,106.86,106.89,106.79,106.79,32992.0,100.1382,100.1663,100.0726,100.0726,32992.0
2018-10-22 13:00:00,106.78,106.83,106.68,106.7,36854.0,100.0633,100.1101,99.9696,99.9883,36854.0
2018-10-22 13:05:00,106.72,107.04,106.72,106.94,55739.0,100.007,100.3069,100.007,100.2132,55739.0
2018-10-22 13:10:00,106.96,107.01,106.88,107.01,29267.0,100.2319,100.2788,100.157,100.2788,29267.0
2018-10-22 13:15:00,107.0,107.03,106.94,106.99,54076.0,100.2694,100.2975,100.2132,100.2601,54076.0
2018-10-22 13:20:00,106.99,107.02,106.78,106.79,58432.0,100.2601,100.2882,100.0633,100.0726,58432.0
2018-10-22 13:25:00,106.79,106.83,106.75,106.81,38856.0,100.0726,100.1101,100.0351,100.0914,38856.0
2018-10-22 13:30:00,106.8,106.91,106.77,106.89,50154.0,100.082,100.1851,100.0539,100.1663,50154.0
2018-10-22 13:35:00,106.88,107.0,106.84,106.92,27925.0,100.157,100.2694,100.1195,100.1945,27925.0
2018-10-22 13:40:00,106.92,107.06,106.92,107.06,59257.0,100.1945,100.3257,100.1945,100.3257,59257.0
2018-10-22 13:45:00,107.05,107.11,106.84,106.88,82125.0,100.3163,100.3725,100.1195,100.157,82125.0
2018-10-22 13:50:00,106.86,106.86,106.75,106.79,76497.0,100.1382,100.1382,100.0351,100.0726,76497.0
2018-10-22 13:55:00,106.79,106.86,106.78,106.79,31403.0,100.0726,100.1382,100.0633,100.0726,31403.0
2018-10-22 14:00:00,106.78,106.83,106.75,106.79,45763.0,100.0633,100.1101,100.0351,100.0726,45763.0
2018-10-22 14:05:00,106.79,106.88,106.77,106.81,45085.0,100.0726,100.157,100.0539,100.0914,45085.0
2018-10-22 14:10:00,106.83,106.94,106.75,106.78,42020.0,100.1101,100.2132,100.0351,100.0633,42020.0
2018-10-22 14:15:00,106.77,106.87,106.72,106.77,49502.0,100.0539,100.1476,100.007,100.0539,49502.0
2018-10-22 14:20:00,106.77,106.86,106.71,106.71,44376.0,100.0539,100.1382,99.9977,99.9977,44376.0
2018-10-22 14:25:00,106.72,106.82,106.69,106.7,42848.0,100.007,100.1007,99.9789,99.9883,42848.0
2018-10-22 14:30:00,106.71,106.79,106.67,106.75,59921.0,99.9977,100.0726,99.9602,100.0351,59921.0
2018-10-22 14:35:00,106.75,106.91,106.75,106.88,40771.0,100.0351,100.1851,100.0351,100.157,40771.0
2018-10-22 14:40:00,106.9,106.9,106.75,106.81,34281.0,100.1757,100.1757,100.0351,100.0914,34281.0
2018-10-22 14:45:00,106.8,107.06,106.8,107.01,97379.0,100.082,100.3257,100.082,100.2788,97379.0
2018-10-22 14:50:00,107.03,107.05,106.91,106.95,54580.0,100.2975,100.3163,100.1851,100.2226,54580.0
2018-10-22 14:55:00,106.97,107.07,106.93,107.0,60717.0,100.2413,100.335,100.2038,100.2694,60717.0
2018-10-22 15:00:00,106.99,107.23,106.94,107.17,122760.0,100.2601,100.485,100.2132,100.4287,122760.0
2018-10-22 15:05:00,107.17,107.18,107.06,107.1,34696.0,100.4287,100.4381,100.3257,100.3631,34696.0
2018-10-22 15:10:00,107.09,107.17,107.04,107.12,47041.0,100.3538,100.4287,100.3069,100.3819,47041.0
2018-10-22 15:15:00,107.12,107.15,106.99,106.99,49859.0,100.3819,100.41,100.2601,100.2601,49859.0
2018-10-22 15:20:00,107.0,107.07,107.0,107.01,32593.0,100.2694,100.335,100.2694,100.2788,32593.0
2018-10-22 15:25:00,107.0,107.12,106.98,107.12,34051.0,100.2694,100.3819,100.2507,100.3819,34051.0
2018-10-22 15:30:00,107.11,107.17,107.04,107.17,53532.0,100.3725,100.4287,100.3069,100.4287,53532.0
2018-10-22 15:35:00,107.16,107.27,107.04,107.04,110927.0,100.4194,100.5224,100.3069,100.3069,110927.0
2018-10-22 15:40:00,107.04,107.09,106.94,107.05,71642.0,100.3069,100.3538,100.2132,100.3163,71642.0
2018-10-22 15:45:00,107.04,107.08,106.95,106.97,66360.0,100.3069,100.3444,100.2226,100.2413,66360.0
2018-10-22 15:50:00,106.96,107.0,106.88,106.91,100768.0,100.2319,100.2694,100.157,100.1851,100768.0
2018-10-22 15:55:00,106.9,106.94,106.75,106.77,323926.0,100.1757,100.2132,100.0351,100.0539,323926.0
2018-10-23 09:30:00,105.13,105.38,104.87,105.36,350667.0,98.5171,98.7513,98.2734,98.7326,350667.0
2018-10-23 09:35:00,105.35,105.59,105.18,105.25,313629.0,98.7232,98.9481,98.5639,98.6295,313629.0
2018-10-23 09:40:00,105.26,105.56,105.16,105.39,347507.0,98.6389,98.92,98.5452,98.7607,347507.0
2018-10-23 09:45:00,105.39,105.65,105.28,105.57,283732.0,98.7607,99.0043,98.6576,98.9294,283732.0
2018-10-23 09:50:00,105.56,105.72,105.36,105.54,205523.0,98.92,99.0699,98.7326,98.9013,205523.0
2018-10-23 09:55:00,105.54,105.64,105.37,105.39,167117.0,98.9013,98.995,98.742,98.7607,167117.0
2018-10-23 10:00:00,105.38,105.49,104.97,104.99,300403.0,98.7513,98.8544,98.3671,98.3859,300403.0
2018-10-23 10:05:00,104.98,105.04,104.74,104.9,193447.0,98.3765,98.4327,98.1516,98.3015,193447.0
2018-10-23 10:10:00,104.89,105.03,104.55,104.59,296270.0,98.2921,98.4233,97.9735,98.011,296270.0
2018-10-23 10:15:00,104.59,104.77,104.49,104.72,329323.0,98.011,98.1797,97.9173,98.1328,329323.0
2018-10-23 10:20:00,104.74,104.88,104.57,104.69,253770.0,98.1516,98.2828,97.9923,98.1047,253770.0
2018-10-23 10:25:00,104.71,104.97,104.7,104.82,192592.0,98.1235,98.3671,98.1141,98.2266,192592.0
2018-10-23 10:30:00,104.82,104.85,104.59,104.64,196366.0,98.2266,98.2547,98.011,98.0579,196366.0
2018-10-23 10:35:00,104.63,104.94,104.58,104.93,159958.0,98.0485,98.339,98.0016,98.3296,159958.0
2018-10-23 10:40:00,104.93,105.02,104.83,104.91,174416.0,98.3296,98.414,98.2359,98.3109,174416.0
2018-10-23 10:45:00,104.89,105.21,104.76,105.14,291514.0,98.2921,98.592,98.1703,98.5264,291514.0
2018-10-23 10:50:00,105.14,105.24,105.02,105.02,176012.0,98.5264,98.6201,98.414,98.414,176012.0
2018-10-23 10:55:00,105.02,105.22,105.01,105.08,143745.0,98.414,98.6014,98.4046,98.4702,143745.0
2018-10-23 11:00:00,105.07,105.07,104.84,104.97,126930.0,98.4608,98.4608,98.2453,98.3671,126930.0
2018-10-23 11:05:00,104.96,105.26,104.91,105.11,104919.0,98.3577,98.6389,98.3109,98.4983,104919.0
2018-10-23 11:10:00,105.13,105.38,105.13,105.29,222897.0,98.5171,98.7513,98.5171,98.667,222897.0
2018-10-23 11:15:00,105.31,105.47,105.29,105.45,76536.0,98.6857,98.8357,98.667,98.8169,76536.0
2018-10-23 11:20:00,105.45,105.61,105.42,105.52,97485.0,98.8169,98.9669,98.7888,98.8825,97485.0
2018-10-23 11:25:00,105.52,105.73,105.48,105.56,80452.0,98.8825,99.0793,98.845,98.92,80452.0
2018-10-23 11:30:00,105.57,105.66,105.4,105.43,94877.0,98.9294,99.0137,98.7701,98.7982,94877.0
2018-10-23 11:35:00,105.44,105.49,105.33,105.33,70403.0,98.8076,98.8544,98.7045,98.7045,70403.0
2018-10-23 11:40:00,105.33,105.44,105.31,105.31,72555.0,98.7045,98.8076,98.6857,98.6857,72555.0
2018-10-23 11:45:00,105.28,105.48,105.26,105.27,61078.0,98.6576,98.845,98.6389,98.6482,61078.0
2018-10-23 11:50:00,105.28,105.33,105.15,105.24,101793.0,98.6576,98.7045,98.5358,98.6201,101793.0
2018-10-23 11:55:00,105.26,105.26,105.07,105.07,53501.0,98.6389,98.6389,98.4608,98.4608,53501.0
2018-10-23 12:00:00,105.08,105.22,105.07,105.19,47071.0,98.4702,98.6014,98.4608,98.5733,47071.0
2018-10-23 12:05:00,105.19,105.56,105.19,105.56,134991.0,98.5733,98.92,98.5733,98.92,134991.0
2018-10-23 12:10:00,105.55,105.67,105.52,105.67,63830.0,98.9106,99.0231,98.8825,99.0231,63830.0
2018-10-23 12:15:00,105.67,105.67,105.51,105.58,49862.0,99.0231,99.0231,98.8731,98.9387,49862.0
2018-10-23 12:20:00,105.59,105.8,105.58,105.63,104403.0,98.9481,99.1449,98.9387,98.9856,104403.0
2018-10-23 12:25:00,105.65,105.87,105.63,105.8,93042.0,99.0043,99.2105,98.9856,99.1449,93042.0
2018-10-23 12:30:00,105.79,106.05,105.79,106.01,56877.0,99.1355,99.3792,99.1355,99.3417,56877.0
2018-10-23 12:35:00,106.02,106.06,105.91,106.03,39855.0,99.3511,99.3886,99.248,99.3604,39855.0
2018-10-23 12:40:00,106.0,106.14,105.99,106.1,100348.0,99.3323,99.4635,99.323,99.426,100348.0
2018-10-23 12:45:00,106.11,106.11,105.88,105.96,81577.0,99.4354,99.4354,99.2199,99.2948,81577.0
2018-10-23 12:50:00,105.96,106.05,105.82,105.89,55293.0,99.2948,99.3792,99.1636,99.2292,55293.0
2018-10-23 12:55:00,105.88,105.94,105.78,105.78,33473.0,99.2199,99.2761,99.1262,99.1262,33473.0
2018-10-23 13:00:00,105.78,106.19,105.75,106.1,81159.0,99.1262,99.5104,99.0981,99.426,81159.0
2018-10-23 13:05:00,106.12,106.39,106.08,106.34,107341.0,99.4448,99.6978,99.4073,99.6509,107341.0
2018-10-23 13:10:00,106.34,106.36,106.15,106.23,91027.0,99.6509,99.6697,99.4729,99.5479,91027.0
2018-10-23 13:15:00,106.24,106.32,106.13,106.15,91946.0,99.5572,99.6322,99.4541,99.4729,91946.0
2018-10-23 13:20:00,106.15,106.38,106.11,106.32,64160.0,99.4729,99.6884,99.4354,99.6322,64160.0
2018-10-23 13:25:00,106.32,106.43,106.19,106.23,100586.0,99.6322,99.7353,99.5104,99.5479,100586.0
2018-10-23 13:30:00,106.23,106.38,106.2,106.25,141976.0,99.5479,99.6884,99.5197,99.5666,141976.0
2018-10-23 13:35:00,106.25,106.25,106.03,106.13,146638.0,99.5666,99.5666,99.3604,99.4541,146638.0
2018-10-23 13:40:00,106.14,106.2,105.95,105.99,57209.0,99.4635,99.5197,99.2855,99.323,57209.0
2018-10-23 13:45:00,105.97,106.05,105.87,105.89,67077.0,99.3042,99.3792,99.2105,99.2292,67077.0
2018-10-23 13:50:00,105.89,106.07,105.73,105.76,63347.0,99.2292,99.3979,99.0793,99.1074,63347.0
2018-10-23 13:55:00,105.78,105.87,105.73,105.74,48980.0,99.1262,99.2105,99.0793,99.0887,48980.0
2018-10-23 14:00:00,105.75,105.97,105.75,105.94,88948.0,99.0981,99.3042,99.0981,99.2761,88948.0
2018-10-23 14:05:00,105.94,106.13,105.88,106.06,93436.0,99.2761,99.4541,99.2199,99.3886,93436.0
2018-10-23 14:10:00,106.07,106.23,106.02,106.15,73460.0,99.3979,99.5479,99.3511,99.4729,73460.0
2018-10-23 14:15:00,106.17,106.57,106.17,106.57,112575.0,99.4916,99.8665,99.4916,99.8665,112575.0
2018-10-23 14:20:00,106.58,106.66,106.46,106.63,59839.0,99.8758,99.9508,99.7634,99.9227,59839.0
2018-10-23 14:25:00,106.64,106.67,106.47,106.55,125152.0,99.9321,99.9602,99.7728,99.8477,125152.0
2018-10-23 14:30:00,106.55,106.82,106.54,106.69,78449.0,99.8477,100.1007,99.8384,99.9789,78449.0
2018-10-23 14:35:00,106.72,106.89,106.69,106.84,99824.0,100.007,100.1663,99.9789,100.1195,99824.0
2018-10-23 14:40:00,106.82,106.91,106.74,106.86,90989.0,100.1007,100.1851,100.0258,100.1382,90989.0
2018-10-23 14:45:00,106.86,106.88,106.71,106.87,65246.0,100.1382,100.157,99.9977,100.1476,65246.0
2018-10-23 14:50:00,106.86,107.05,106.83,106.85,114380.0,100.1382,100.3163,100.1101,100.1289,114380.0
2018-10-23 14:55:00,106.85,107.06,106.8,106.97,92306.0,100.1289,100.3257,100.082,100.2413,92306.0
2018-10-23 15:00:00,106.96,107.12,106.91,106.98,142861.0,100.2319,100.3819,100.1851,100.2507,142861.0
2018-10-23 15:05:00,106.98,107.15,106.9,106.98,70810.0,100.2507,100.41,100.1757,100.2507,70810.0
2018-10-23 15:10:00,106.98,107.04,106.85,106.96,87252.0,100.2507,100.3069,100.1289,100.2319,87252.0
2018-10-23 15:15:00,106.95,107.07,106.87,106.91,128392.0,100.2226,100.335,100.1476,100.1851,128392.0
2018-10-23 15:20:00,106.91,107.17,106.91,107.12,104396.0,100.1851,100.4287,100.1851,100.3819,104396.0
2018-10-23 15:25:00,107.08,107.19,106.94,106.94,147195.0,100.3444,100.4475,100.2132,100.2132,147195.0
2018-10-23 15:30:00,106.94,107.01,106.83,107.0,67151.0,100.2132,100.2788,100.1101,100.2694,67151.0
2018-10-23 15:35:00,106.99,107.03,106.8,106.82,94865.0,100.2601,100.2975,100.082,100.1007,94865.0
2018-10-23 15:40:00,106.84,106.94,106.79,106.89,138851.0,100.1195,100.2132,100.0726,100.1663,138851.0
2018-10-23 15:45:00,106.88,106.94,106.77,106.89,88710.0,100.157,100.2132,100.0539,100.1663,88710.0
2018-10-23 15:50:00,106.88,106.95,106.75,106.81,133937.0,100.157,100.2226,100.0351,100.0914,133937.0
2018-10-23 15:55:00,106.81,106.84,106.67,106.8,235753.0,100.0914,100.1195,99.9602,100.082,235753.0
2018-10-24 09:30:00,106.76,106.87,106.53,106.87,130181.0,100.0445,100.1476,99.829,100.1476,130181.0
2018-10-24 09:35:00,106.86,107.13,106.64,106.97,213029.0,100.1382,100.3912,99.9321,100.2413,213029.0
2018-10-24 09:40:00,106.97,107.22,106.91,107.09,182632.0,100.2413,100.4756,100.1851,100.3538,182632.0
2018-10-24 09:45:00,107.07,107.33,107.03,107.06,205815.0,100.335,100.5787,100.2975,100.3257,205815.0
2018-10-24 09:50:00,107.07,107.3,107.0,107.22,124176.0,100.335,100.5506,100.2694,100.4756,124176.0
2018-10-24 09:55:00,107.22,107.37,107.19,107.24,151577.0,100.4756,100.6162,100.4475,100.4943,151577.0
2018-10-24 10:00:00,107.24,107.24,106.92,106.94,293580.0,100.4943,100.4943,100.1945,100.2132,293580.0
2018-10-24 10:05:00,106.95,107.25,106.88,107.16,211934.0,100.2226,100.5037,100.157,100.4194,211934.0
2018-10-24 10:10:00,107.17,107.29,107.04,107.04,89716.0,100.4287,100.5412,100.3069,100.3069,89716.0
2018-10-24 10:15:00,107.04,107.09,106.85,106.89,152679.0,100.3069,100.3538,100.1289,100.1663,152679.0
2018-10-24 10:20:00,106.86,106.89,106.69,106.8,126143.0,100.1382,100.1663,99.9789,100.082,126143.0
2018-10-24 10:25:00,106.79,106.95,106.71,106.77,163818.0,100.0726,100.2226,99.9977,100.0539,163818.0
2018-10-24 10:30:00,106.75,106.94,106.7,106.84,123920.0,100.0351,100.2132,99.9883,100.1195,123920.0
2018-10-24 10:35:00,106.86,106.99,106.73,106.73,76061.0,100.1382,100.2601,100.0164,100.0164,76061.0
2018-10-24 10:40:00,106.72,106.94,106.72,106.72,123412.0,100.007,100.2132,100.007,100.007,123412.0
2018-10-24 10:45:00,106.7,106.76,106.55,106.76,136323.0,99.9883,100.0445,99.8477,100.0445,136323.0
2018-10-24 10:50:00,106.77,106.85,106.68,106.77,61102.0,100.0539,100.1289,99.9696,100.0539,61102.0
2018-10-24 10:55:00,106.78,106.8,106.63,106.66,69852.0,100.0633,100.082,99.9227,99.9508,69852.0
2018-10-24 11:00:00,106.65,106.75,106.32,106.33,181636.0,99.9414,100.0351,99.6322,99.6416,181636.0
2018-10-24 11:05:00,106.33,106.39,105.85,105.88,189145.0,99.6416,99.6978,99.1918,99.2199,189145.0
2018-10-24 11:10:00,105.9,106.19,105.9,106.13,132950.0,99.2386,99.5104,99.2386,99.4541,132950.0
2018-10-24 11:15:00,106.12,106.28,106.1,106.13,162367.0,99.4448,99.5947,99.426,99.4541,162367.0
2018-10-24 11:20:00,106.12,106.36,106.05,106.22,196887.0,99.4448,99.6697,99.3792,99.5385,196887.0
2018-10-24 11:25:00,106.23,106.3,105.94,105.95,196763.0,99.5479,99.6135,99.2761,99.2855,196763.0
2018-10-24 11:30:00,105.94,106.1,105.86,106.08,133124.0,99.2761,99.426,99.2011,99.4073,133124.0
2018-10-24 11:35:00,106.08,106.18,105.91,106.13,110340.0,99.4073,99.501,99.248,99.4541,110340.0
2018-10-24 11:40:00,106.14,106.2,106.05,106.08,51789.0,99.4635,99.5197,99.3792,99.4073,51789.0
2018-10-24 11:45:00,106.08,106.53,106.08,106.43,138520.0,99.4073,99.829,99.4073,99.7353,138520.0
2018-10-24 11:50:00,106.43,106.64,106.32,106.64,79089.0,99.7353,99.9321,99.6322,99.9321,79089.0
2018-10-24 11:55:00,106.64,106.93,106.63,106.83,113837.0,99.9321,100.2038,99.9227,100.1101,113837.0
2018-10-24 12:00:00,106.84,106.87,106.66,106.68,43380.0,100.1195,100.1476,99.9508,99.9696,43380.0
2018-10-24 12:05:00,106.68,106.72,106.52,106.53,48916.0,99.9696,100.007,99.8196,99.829,48916.0
2018-10-24 12:10:00,106.52,106.72,106.49,106.71,51380.0,99.8196,100.007,99.7915,99.9977,51380.0
2018-10-24 12:15:00,106.7,106.84,106.5,106.57,159205.0,99.9883,100.1195,99.8009,99.8665,159205.0
2018-10-24 12:20:00,106.57,106.65,106.43,106.5,98374.0,99.8665,99.9414,99.7353,99.8009,98374.0
2018-10-24 12:25:00,106.48,106.65,106.48,106.58,46405.0,99.7821,99.9414,99.7821,99.8758,46405.0
2018-10-24 12:30:00,106.57,106.61,106.42,106.48,81422.0,99.8665,99.904,99.7259,99.7821,81422.0
2018-10-24 12:35:00,106.48,106.51,106.26,106.28,86574.0,99.7821,99.8102,99.576,99.5947,86574.0
2018-10-24 12:40:00,106.27,106.34,106.16,106.24,34879.0,99.5853,99.6509,99.4823,99.5572,34879.0
2018-10-24 12:45:00,106.24,106.24,106.15,106.16,33644.0,99.5572,99.5572,99.4729,99.4823,33644.0
2018-10-24 12:50:00,106.15,106.43,106.03,106.42,65571.0,99.4729,99.7353,99.3604,99.7259,65571.0
2018-10-24 12:55:00,106.4,106.51,106.36,106.39,74105.0,99.7072,99.8102,99.6697,99.6978,74105.0
2018-10-24 13:00:00,106.38,106.38,106.02,106.05,70864.0,99.6884,99.6884,99.3511,99.3792,70864.0
2018-10-24 13:05:00,106.05,106.06,105.78,105.83,110879.0,99.3792,99.3886,99.1262,99.173,110879.0
2018-10-24 13:10:00,105.82,105.95,105.81,105.85,64559.0,99.1636,99.2855,99.1543,99.1918,64559.0
2018-10-24 13:15:00,105.84,106.11,105.67,106.05,133086.0,99.1824,99.4354,99.0231,99.3792,133086.0
2018-10-24 13:20:00,106.05,106.05,105.89,105.92,74283.0,99.3792,99.3792,99.2292,99.2574,74283.0
2018-10-24 13:25:00,105.91,105.94,105.76,105.82,97770.0,99.248,99.2761,99.1074,99.1636,97770.0
2018-10-24 13:30:00,105.83,105.92,105.56,105.83,214117.0,99.173,99.2574,98.92,99.173,214117.0
2018-10-24 13:35:00,105.82,105.85,105.56,105.57,80806.0,99.1636,99.1918,98.92,98.9294,80806.0
2018-10-24 13:40:00,105.56,105.93,105.56,105.93,144185.0,98.92,99.2667,98.92,99.2667,144185.0
2018-10-24 13:45:00,105.92,105.98,105.7,105.9,178774.0,99.2574,99.3136,99.0512,99.2386,178774.0
2018-10-24 13:50:00,105.91,105.99,105.67,105.88,117787.0,99.248,99.323,99.0231,99.2199,117787.0
2018-10-24 13:55:00,105.88,105.88,105.53,105.58,114923.0,99.2199,99.2199,98.8919,98.9387,114923.0
2018-10-24 14:00:00,105.58,105.63,105.37,105.42,152859.0,98.9387,98.9856,98.742,98.7888,152859.0
2018-10-24 14:05:00,105.42,105.42,105.09,105.13,112119.0,98.7888,98.7888,98.4796,98.5171,112119.0
2018-10-24 14:10:00,105.13,105.38,105.13,105.21,79157.0,98.5171,98.7513,98.5171,98.592,79157.0
2018-10-24 14:15:00,105.21,105.46,105.14,105.42,93646.0,98.592,98.8263,98.5264,98.7888,93646.0
2018-10-24 14:20:00,105.43,105.57,105.3,105.46,174760.0,98.7982,98.9294,98.6764,98.8263,174760.0
2018-10-24 14:25:00,105.48,105.74,105.33,105.68,231296.0,98.845,99.0887,98.7045,99.0325,231296.0
2018-10-24 14:30:00,105.7,105.81,105.59,105.79,93003.0,99.0512,99.1543,98.9481,99.1355,93003.0
2018-10-24 14:35:00,105.81,105.82,105.66,105.68,72970.0,99.1543,99.1636,99.0137,99.0325,72970.0
2018-10-24 14:40:00,105.68,105.71,105.42,105.44,83899.0,99.0325,99.0606,98.7888,98.8076,83899.0
2018-10-24 14:45:00,105.44,105.44,105.19,105.29,148470.0,98.8076,98.8076,98.5733,98.667,148470.0
2018-10-24 14:50:00,105.28,105.36,105.2,105.22,82655.0,98.6576,98.7326,98.5826,98.6014,82655.0
2018-10-24 14:55:00,105.22,105.5,105.22,105.31,93701.0,98.6014,98.8638,98.6014,98.6857,93701.0
2018-10-24 15:00:00,105.3,105.3,104.85,104.91,299167.0,98.6764,98.6764,98.2547,98.3109,299167.0
2018-10-24 15:05:00,104.91,105.16,104.89,105.08,181763.0,98.3109,98.5452,98.2921,98.4702,181763.0
2018-10-24 15:10:00,105.08,105.25,105.05,105.18,139299.0,98.4702,98.6295,98.4421,98.5639,139299.0
2018-10-24 15:15:00,105.18,105.31,104.96,104.98,120811.0,98.5639,98.6857,98.3577,98.3765,120811.0
2018-10-24 15:20:00,104.98,104.99,104.77,104.86,154379.0,98.3765,98.3859,98.1797,98.264,154379.0
2018-10-24 15:25:00,104.87,105.06,104.59,104.63,182146.0,98.2734,98.4515,98.011,98.0485,182146.0
2018-10-24 15:30:00,104.63,104.76,104.55,104.56,222026.0,98.0485,98.1703,97.9735,97.9829,222026.0
2018-10-24 15:35:00,104.56,104.81,104.54,104.75,303697.0,97.9829,98.2172,97.9642,98.161,303697.0
2018-10-24 15:40:00,104.75,104.82,104.54,104.54,271161.0,98.161,98.2266,97.9642,97.9642,271161.0
2018-10-24 15:45:00,104.53,104.56,104.31,104.34,258248.0,97.9548,97.9829,97.7486,97.7767,258248.0
2018-10-24 15:50:00,104.34,104.39,103.96,104.01,370765.0,97.7767,97.8236,97.4206,97.4675,370765.0
2018-10-24 15:55:00,104.0,104.0,103.44,103.6,712830.0,97.4581,97.4581,96.9334,97.0833,712830.0
2018-10-25 09:30:00,104.63,104.83,104.4,104.67,203090.0,98.0485,98.2359,97.833,98.086,203090.0
2018-10-25 09:35:00,104.66,104.97,104.55,104.71,280179.0,98.0766,98.3671,97.9735,98.1235,280179.0
2018-10-25 09:40:00,104.73,105.09,104.49,105.09,200479.0,98.1422,98.4796,97.9173,98.4796,200479.0
2018-10-25 09:45:00,105.1,105.23,104.79,105.22,180786.0,98.4889,98.6108,98.1984,98.6014,180786.0
2018-10-25 09:50:00,105.21,105.43,105.21,105.31,334891.0,98.592,98.7982,98.592,98.6857,334891.0
2018-10-25 09:55:00,105.3,105.53,105.19,105.46,217462.0,98.6764,98.8919,98.5733,98.8263,217462.0
2018-10-25 10:00:00,105.45,105.98,105.45,105.95,187144.0,98.8169,99.3136,98.8169,99.2855,187144.0
2018-10-25 10:05:00,105.96,105.99,105.76,105.82,154651.0,99.2948,99.323,99.1074,99.1636,154651.0
2018-10-25 10:10:00,105.81,105.87,105.56,105.71,120457.0,99.1543,99.2105,98.92,99.0606,120457.0
2018-10-25 10:15:00,105.72,105.79,105.53,105.55,187519.0,99.0699,99.1355,98.8919,98.9106,187519.0
2018-10-25 10:20:00,105.53,105.62,105.41,105.57,139572.0,98.8919,98.9762,98.7794,98.9294,139572.0
2018-10-25 10:25:00,105.56,105.86,105.54,105.86,136161.0,98.92,99.2011,98.9013,99.2011,136161.0
2018-10-25 10:30:00,105.86,106.09,105.74,105.98,136396.0,99.2011,99.4167,99.0887,99.3136,136396.0
2018-10-25 10:35:00,106.0,106.07,105.82,105.84,161195.0,99.3323,99.3979,99.1636,99.1824,161195.0
2018-10-25 10:40:00,105.84,106.21,105.84,106.14,173550.0,99.1824,99.5291,99.1824,99.4635,173550.0
2018-10-25 10:45:00,106.14,106.17,105.82,105.87,199868.0,99.4635,99.4916,99.1636,99.2105,199868.0
2018-10-25 10:50:00,105.87,106.1,105.86,106.04,165377.0,99.2105,99.426,99.2011,99.3698,165377.0
2018-10-25 10:55:00,106.04,106.15,105.83,105.84,159111.0,99.3698,99.4729,99.173,99.1824,159111.0
2018-10-25 11:00:00,105.84,106.05,105.78,105.8,174412.0,99.1824,99.3792,99.1262,99.1449,174412.0
2018-10-25 11:05:00,105.81,105.86,105.64,105.85,102591.0,99.1543,99.2011,98.995,99.1918,102591.0
2018-10-25 11:10:00,105.83,105.86,105.63,105.82,225086.0,99.173,99.2011,98.9856,99.1636,225086.0
2018-10-25 11:15:00,105.8,106.05,105.7,106.04,156950.0,99.1449,99.3792,99.0512,99.3698,156950.0
2018-10-25 11:20:00,106.06,106.33,106.06,106.29,167108.0,99.3886,99.6416,99.3886,99.6041,167108.0
2018-10-25 11:25:00,106.29,106.47,106.29,106.42,139112.0,99.6041,99.7728,99.6041,99.7259,139112.0
2018-10-25 11:30:00,106.41,106.51,106.31,106.34,89979.0,99.7165,99.8102,99.6228,99.6509,89979.0
2018-10-25 11:35:00,106.34,106.43,106.3,106.35,85291.0,99.6509,99.7353,99.6135,99.6603,85291.0
2018-10-25 11:40:00,106.35,106.35,106.1,106.16,82633.0,99.6603,99.6603,99.426,99.4823,82633.0
2018-10-25 11:45:00,106.15,106.28,106.08,106.28,61780.0,99.4729,99.5947,99.4073,99.5947,61780.0
2018-10-25 11:50:00,106.27,106.43,106.24,106.43,84784.0,99.5853,99.7353,99.5572,99.7353,84784.0
2018-10-25 11:55:00,106.44,106.48,106.27,106.29,61171.0,99.7446,99.7821,99.5853,99.6041,61171.0
2018-10-25 12:00:00,106.29,106.33,106.07,106.17,73171.0,99.6041,99.6416,99.3979,99.4916,73171.0
2018-10-25 12:05:00,106.18,106.4,106.17,106.37,81016.0,99.501,99.7072,99.4916,99.6791,81016.0
2018-10-25 12:10:00,106.37,106.41,106.13,106.16,55325.0,99.6791,99.7165,99.4541,99.4823,55325.0
2018-10-25 12:15:00,106.15,106.15,105.93,105.97,81797.0,99.4729,99.4729,99.2667,99.3042,81797.0
2018-10-25 12:20:00,105.97,106.08,105.94,106.07,49469.0,99.3042,99.4073,99.2761,99.3979,49469.0
2018-10-25 12:25:00,106.08,106.21,106.07,106.15,65200.0,99.4073,99.5291,99.3979,99.4729,65200.0
2018-10-25 12:30:00,106.15,106.32,106.08,106.21,68176.0,99.4729,99.6322,99.4073,99.5291,68176.0
2018-10-25 12:35:00,106.2,106.33,106.2,106.31,24996.0,99.5197,99.6416,99.5197,99.6228,24996.0
2018-10-25 12:40:00,106.32,106.39,106.13,106.3,65789.0,99.6322,99.6978,99.4541,99.6135,65789.0
2018-10-25 12:45:00,106.3,106.42,106.23,106.33,46901.0,99.6135,99.7259,99.5479,99.6416,46901.0
2018-10-25 12:50:00,106.32,106.38,106.25,106.33,43407.0,99.6322,99.6884,99.5666,99.6416,43407.0
2018-10-25 12:55:00,106.32,106.37,106.17,106.2,33199.0,99.6322,99.6791,99.4916,99.5197,33199.0
2018-10-25 13:00:00,106.21,106.31,106.06,106.09,51936.0,99.5291,99.6228,99.3886,99.4167,51936.0
2018-10-25 13:05:00,106.1,106.12,105.97,105.98,55229.0,99.426,99.4448,99.3042,99.3136,55229.0
2018-10-25 13:10:00,106.0,106.05,105.95,106.04,33610.0,99.3323,99.3792,99.2855,99.3698,33610.0
2018-10-25 13:15:00,106.05,106.08,105.99,106.03,58880.0,99.3792,99.4073,99.323,99.3604,58880.0
2018-10-25 13:20:00,106.03,106.16,106.02,106.08,33385.0,99.3604,99.4823,99.3511,99.4073,33385.0
2018-10-25 13:25:00,106.09,106.22,106.09,106.17,54293.0,99.4167,99.5385,99.4167,99.4916,54293.0
2018-10-25 13:30:00,106.17,106.24,106.1,106.19,67435.0,99.4916,99.5572,99.426,99.5104,67435.0
2018-10-25 13:35:00,106.21,106.48,106.2,106.4,110884.0,99.5291,99.7821,99.5197,99.7072,110884.0
2018-10-25 13:40:00,106.4,106.45,106.37,106.43,90640.0,99.7072,99.754,99.6791,99.7353,90640.0
2018-10-25 13:45:00,106.43,106.48,106.38,106.46,90736.0,99.7353,99.7821,99.6884,99.7634,90736.0
2018-10-25 13:50:00,106.46,106.48,106.3,106.37,71534.0,99.7634,99.7821,99.6135,99.6791,71534.0
2018-10-25 13:55:00,106.37,106.48,106.36,106.46,37090.0,99.6791,99.7821,99.6697,99.7634,37090.0
2018-10-25 14:00:00,106.45,106.49,106.31,106.38,48243.0,99.754,99.7915,99.6228,99.6884,48243.0
2018-10-25 14:05:00,106.37,106.59,106.37,106.53,80501.0,99.6791,99.8852,99.6791,99.829,80501.0
2018-10-25 14:10:00,106.54,106.58,106.47,106.58,46318.0,99.8384,99.8758,99.7728,99.8758,46318.0
2018-10-25 14:15:00,106.59,106.64,106.44,106.49,66018.0,99.8852,99.9321,99.7446,99.7915,66018.0
2018-10-25 14:20:00,106.5,106.64,106.49,106.6,119774.0,99.8009,99.9321,99.7915,99.8946,119774.0
2018-10-25 14:25:00,106.58,106.78,106.57,106.75,84942.0,99.8758,100.0633,99.8665,100.0351,84942.0
2018-10-25 14:30:00,106.74,106.89,106.71,106.87,64088.0,100.0258,100.1663,99.9977,100.1476,64088.0
2018-10-25 14:35:00,106.9,106.96,106.84,106.92,30644.0,100.1757,100.2319,100.1195,100.1945,30644.0
2018-10-25 14:40:00,106.91,107.15,106.88,107.07,68162.0,100.1851,100.41,100.157,100.335,68162.0
2018-10-25 14:45:00,107.08,107.31,107.08,107.22,53768.0,100.3444,100.5599,100.3444,100.4756,53768.0
2018-10-25 14:50:00,107.22,107.25,107.1,107.17,83550.0,100.4756,100.5037,100.3631,100.4287,83550.0
2018-10-25 14:55:00,107.18,107.26,107.1,107.12,88346.0,100.4381,100.5131,100.3631,100.3819,88346.0
2018-10-25 15:00:00,107.13,107.18,107.02,107.02,117645.0,100.3912,100.4381,100.2882,100.2882,117645.0
2018-10-25 15:05:00,107.03,107.13,107.01,107.04,78520.0,100.2975,100.3912,100.2788,100.3069,78520.0
2018-10-25 15:10:00,107.04,107.17,107.02,107.13,87992.0,100.3069,100.4287,100.2882,100.3912,87992.0
2018-10-25 15:15:00,107.13,107.25,107.1,107.21,74893.0,100.3912,100.5037,100.3631,100.4662,74893.0
2018-10-25 15:20:00,107.21,107.24,107.04,107.13,201977.0,100.4662,100.4943,100.3069,100.3912,201977.0
2018-10-25 15:25:00,107.13,107.17,107.02,107.17,153028.0,100.3912,100.4287,100.2882,100.4287,153028.0
2018-10-25 15:30:00,107.17,107.28,106.96,106.98,196538.0,100.4287,100.5318,100.2319,100.2507,196538.0
2018-10-25 15:35:00,106.99,107.06,106.87,106.93,129281.0,100.2601,100.3257,100.1476,100.2038,129281.0
2018-10-25 15:40:00,106.94,107.01,106.72,106.82,150752.0,100.2132,100.2788,100.007,100.1007,150752.0
2018-10-25 15:45:00,106.82,106.88,106.66,106.85,364393.0,100.1007,100.157,99.9508,100.1289,364393.0
2018-10-25 15:50:00,106.86,106.86,106.41,106.72,398043.0,100.1382,100.1382,99.7165,100.007,398043.0
2018-10-25 15:55:00,106.71,106.92,106.64,106.68,531496.0,99.9977,100.1945,99.9321,99.9696,531496.0
2018-10-26 09:30:00,104.04,104.13,103.09,103.29,318080.0,97.4956,97.58,96.6054,96.7928,318080.0
2018-10-26 09:35:00,103.28,104.0,103.19,103.83,241669.0,96.7834,97.4581,96.6991,97.2988,241669.0
2018-10-26 09:40:00,103.81,104.07,103.77,103.91,279028.0,97.2801,97.5237,97.2426,97.3738,279028.0
2018-10-26 09:45:00,103.92,104.34,103.81,104.28,434711.0,97.3832,97.7767,97.2801,97.7205,434711.0
2018-10-26 09:50:00,104.28,104.28,103.87,103.89,318256.0,97.7205,97.7205,97.3363,97.3551,318256.0
2018-10-26 09:55:00,103.88,104.11,103.68,103.69,353609.0,97.3457,97.5612,97.1583,97.1676,353609.0
2018-10-26 10:00:00,103.69,103.69,103.05,103.11,297821.0,97.1676,97.1676,96.5679,96.6241,297821.0
2018-10-26 10:05:00,103.09,103.09,102.64,102.96,466927.0,96.6054,96.6054,96.1837,96.4836,466927.0
2018-10-26 10:10:00,102.95,103.23,102.89,103.06,283144.0,96.4742,96.7366,96.418,96.5773,283144.0
2018-10-26 10:15:00,103.05,103.3,102.98,103.23,226437.0,96.5679,96.8022,96.5023,96.7366,226437.0
2018-10-26 10:20:00,103.23,103.4,103.01,103.38,265660.0,96.7366,96.8959,96.5304,96.8771,265660.0
2018-10-26 10:25:00,103.39,103.56,103.13,103.16,222080.0,96.8865,97.0458,96.6429,96.671,222080.0
2018-10-26 10:30:00,103.14,103.15,102.87,103.01,204006.0,96.6522,96.6616,96.3992,96.5304,204006.0
2018-10-26 10:35:00,103.02,103.04,102.62,102.76,213337.0,96.5398,96.5585,96.1649,96.2961,213337.0
2018-10-26 10:40:00,102.75,102.91,102.48,102.49,231770.0,96.2868,96.4367,96.0337,96.0431,231770.0
2018-10-26 10:45:00,102.49,102.66,102.34,102.51,216644.0,96.0431,96.2024,95.9026,96.0619,216644.0
2018-10-26 10:50:00,102.51,102.72,102.48,102.6,505932.0,96.0619,96.2586,96.0337,96.1462,505932.0
2018-10-26 10:55:00,102.62,102.73,102.35,102.39,131152.0,96.1649,96.268,95.9119,95.9494,131152.0
2018-10-26 11:00:00,102.4,102.62,102.34,102.46,108319.0,95.9588,96.1649,95.9026,96.015,108319.0
2018-10-26 11:05:00,102.44,102.72,102.3,102.46,206629.0,95.9963,96.2586,95.8651,96.015,206629.0
2018-10-26 11:10:00,102.45,102.71,102.44,102.62,143969.0,96.0056,96.2493,95.9963,96.1649,143969.0
2018-10-26 11:15:00,102.63,102.99,102.57,102.92,189441.0,96.1743,96.5117,96.1181,96.4461,189441.0
2018-10-26 11:20:00,102.94,103.21,102.88,103.14,132990.0,96.4648,96.7178,96.4086,96.6522,132990.0
2018-10-26 11:25:00,103.14,103.42,103.05,103.28,165265.0,96.6522,96.9146,96.5679,96.7834,165265.0
2018-10-26 11:30:00,103.29,103.65,103.29,103.62,155336.0,96.7928,97.1301,96.7928,97.102,155336.0
2018-10-26 11:35:00,103.62,103.72,103.28,103.36,136263.0,97.102,97.1957,96.7834,96.8584,136263.0
2018-10-26 11:40:00,103.35,103.5,103.06,103.08,116091.0,96.849,96.9896,96.5773,96.596,116091.0
2018-10-26 11:45:00,103.08,103.27,103.03,103.11,148965.0,96.596,96.7741,96.5491,96.6241,148965.0
2018-10-26 11:50:00,103.12,103.5,103.11,103.28,99717.0,96.6335,96.9896,96.6241,96.7834,99717.0
2018-10-26 11:55:00,103.28,103.47,103.26,103.27,91402.0,96.7834,96.9615,96.7647,96.7741,91402.0
2018-10-26 12:00:00,103.26,103.62,103.25,103.61,142520.0,96.7647,97.102,96.7553,97.0927,142520.0
2018-10-26 12:05:00,103.62,103.81,103.61,103.73,101729.0,97.102,97.2801,97.0927,97.2051,101729.0
2018-10-26 12:10:00,103.73,103.76,103.55,103.68,60597.0,97.2051,97.2332,97.0364,97.1583,60597.0
2018-10-26 12:15:00,103.67,103.83,103.53,103.79,81964.0,97.1489,97.2988,97.0177,97.2613,81964.0
2018-10-26 12:20:00,103.77,104.01,103.73,103.8,171479.0,97.2426,97.4675,97.2051,97.2707,171479.0
2018-10-26 12:25:00,103.8,103.95,103.77,103.91,112417.0,97.2707,97.4113,97.2426,97.3738,112417.0
2018-10-26 12:30:00,103.92,104.11,103.82,104.07,145421.0,97.3832,97.5612,97.2895,97.5237,145421.0
2018-10-26 12:35:00,104.06,104.14,103.9,104.05,95307.0,97.5144,97.5893,97.3644,97.505,95307.0
2018-10-26 12:40:00,104.04,104.37,103.97,104.36,146024.0,97.4956,97.8049,97.43,97.7955,146024.0
2018-10-26 12:45:00,104.35,104.63,104.29,104.63,57870.0,97.7861,98.0485,97.7299,98.0485,57870.0
2018-10-26 12:50:00,104.63,104.67,104.43,104.53,165049.0,98.0485,98.086,97.8611,97.9548,165049.0
2018-10-26 12:55:00,104.55,104.55,104.27,104.35,83210.0,97.9735,97.9735,97.7111,97.7861,83210.0
2018-10-26 13:00:00,104.34,104.84,104.34,104.84,124472.0,97.7767,98.2453,97.7767,98.2453,124472.0
2018-10-26 13:05:00,104.84,104.96,104.68,104.7,151328.0,98.2453,98.3577,98.0954,98.1141,151328.0
2018-10-26 13:10:00,104.68,104.88,104.61,104.86,319439.0,98.0954,98.2828,98.0298,98.264,319439.0
2018-10-26 13:15:00,104.85,105.0,104.71,104.88,212744.0,98.2547,98.3952,98.1235,98.2828,212744.0
2018-10-26 13:20:00,104.87,104.88,104.57,104.58,87866.0,98.2734,98.2828,97.9923,98.0016,87866.0
2018-10-26 13:25:00,104.57,104.66,104.36,104.37,88765.0,97.9923,98.0766,97.7955,97.8049,88765.0
2018-10-26 13:30:00,104.36,104.36,103.99,103.99,134715.0,97.7955,97.7955,97.4488,97.4488,134715.0
2018-10-26 13:35:00,103.98,104.14,103.82,103.87,163200.0,97.4394,97.5893,97.2895,97.3363,163200.0
2018-10-26 13:40:00,103.87,104.32,103.87,104.29,106627.0,97.3363,97.758,97.3363,97.7299,106627.0
2018-10-26 13:45:00,104.28,104.3,104.06,104.22,167094.0,97.7205,97.7393,97.5144,97.6643,167094.0
2018-10-26 13:50:00,104.22,104.41,104.16,104.39,115095.0,97.6643,97.8423,97.6081,97.8236,115095.0
2018-10-26 13:55:00,104.39,104.55,104.36,104.36,110606.0,97.8236,97.9735,97.7955,97.7955,110606.0
2018-10-26 14:00:00,104.37,104.47,103.93,104.04,133762.0,97.8049,97.8986,97.3925,97.4956,133762.0
2018-10-26 14:05:00,104.01,104.01,103.71,103.92,148513.0,97.4675,97.4675,97.1864,97.3832,148513.0
2018-10-26 14:10:00,103.9,104.07,103.66,103.74,130065.0,97.3644,97.5237,97.1395,97.2145,130065.0
2018-10-26 14:15:00,103.74,103.85,103.62,103.75,138439.0,97.2145,97.3176,97.102,97.2239,138439.0
2018-10-26 14:20:00,103.75,103.87,103.56,103.8,123992.0,97.2239,97.3363,97.0458,97.2707,123992.0
2018-10-26 14:25:00,103.83,104.11,103.79,103.94,140788.0,97.2988,97.5612,97.2613,97.4019,140788.0
2018-10-26 14:30:00,103.93,104.08,103.84,103.94,97796.0,97.3925,97.5331,97.3082,97.4019,97796.0
2018-10-26 14:35:00,103.94,104.22,103.93,104.01,159865.0,97.4019,97.6643,97.3925,97.4675,159865.0
2018-10-26 14:40:00,104.0,104.14,103.84,103.9,180316.0,97.4581,97.5893,97.3082,97.3644,180316.0
2018-10-26 14:45:00,103.9,103.95,103.58,103.62,105290.0,97.3644,97.4113,97.0646,97.102,105290.0
2018-10-26 14:50:00,103.61,103.68,103.49,103.55,87944.0,97.0927,97.1583,96.9802,97.0364,87944.0
2018-10-26 14:55:00,103.55,103.56,103.24,103.36,178450.0,97.0364,97.0458,96.7459,96.8584,178450.0
2018-10-26 15:00:00,103.36,103.37,103.04,103.29,379307.0,96.8584,96.8678,96.5585,96.7928,379307.0
2018-10-26 15:05:00,103.27,103.41,103.13,103.24,266400.0,96.7741,96.9052,96.6429,96.7459,266400.0
2018-10-26 15:10:00,103.24,103.36,102.94,103.07,268096.0,96.7459,96.8584,96.4648,96.5866,268096.0
2018-10-26 15:15:00,103.07,103.37,103.03,103.32,230758.0,96.5866,96.8678,96.5491,96.8209,230758.0
2018-10-26 15:20:00,103.33,103.65,103.25,103.41,241514.0,96.8303,97.1301,96.7553,96.9052,241514.0
2018-10-26 15:25:00,103.39,103.5,103.23,103.32,171513.0,96.8865,96.9896,96.7366,96.8209,171513.0
2018-10-26 15:30:00,103.31,103.31,103.01,103.07,391598.0,96.8115,96.8115,96.5304,96.5866,391598.0
2018-10-26 15:35:00,103.06,103.58,103.02,103.38,335513.0,96.5773,97.0646,96.5398,96.8771,335513.0
2018-10-26 15:40:00,103.38,103.41,103.0,103.04,504855.0,96.8771,96.9052,96.521,96.5585,504855.0
2018-10-26 15:45:00,103.03,103.58,103.03,103.44,276024.0,96.5491,97.0646,96.5491,96.9334,276024.0
2018-10-26 15:50:00,103.45,103.86,103.45,103.64,432618.0,96.9427,97.3269,96.9427,97.1208,432618.0
2018-10-26 15:55:00,103.63,103.63,103.23,103.42,1865636.0,97.1114,97.1114,96.7366,96.9146,1865636.0
2018-10-29 09:30:00,104.5,105.07,104.5,104.89,328761.0,97.9267,98.4608,97.9267,98.2921,328761.0
2018-10-29 09:35:00,104.89,105.29,104.87,104.93,152874.0,98.2921,98.667,98.2734,98.3296,152874.0
2018-10-29 09:40:00,104.91,105.02,104.75,104.99,203468.0,98.3109,98.414,98.161,98.3859,203468.0
2018-10-29 09:45:00,104.99,105.22,104.88,104.95,179061.0,98.3859,98.6014,98.2828,98.3484,179061.0
2018-10-29 09:50:00,104.95,105.03,104.76,104.88,169216.0,98.3484,98.4233,98.1703,98.2828,169216.0
2018-10-29 09:55:00,104.87,105.09,104.78,105.04,121981.0,98.2734,98.4796,98.1891,98.4327,121981.0
2018-10-29 10:00:00,105.04,105.52,105.04,105.5,146628.0,98.4327,98.8825,98.4327,98.8638,146628.0
2018-10-29 10:05:00,105.5,105.53,105.33,105.48,121453.0,98.8638,98.8919,98.7045,98.845,121453.0
2018-10-29 10:10:00,105.48,105.48,105.18,105.2,81691.0,98.845,98.845,98.5639,98.5826,81691.0
2018-10-29 10:15:00,105.2,105.43,105.2,105.35,85670.0,98.5826,98.7982,98.5826,98.7232,85670.0
2018-10-29 10:20:00,105.36,105.46,105.28,105.32,88736.0,98.7326,98.8263,98.6576,98.6951,88736.0
2018-10-29 10:25:00,105.35,105.43,105.28,105.32,64005.0,98.7232,98.7982,98.6576,98.6951,64005.0
2018-10-29 10:30:00,105.33,105.4,105.14,105.15,84143.0,98.7045,98.7701,98.5264,98.5358,84143.0
2018-10-29 10:35:00,105.16,105.16,104.91,105.01,79102.0,98.5452,98.5452,98.3109,98.4046,79102.0
2018-10-29 10:40:00,105.0,105.14,104.98,105.05,72229.0,98.3952,98.5264,98.3765,98.4421,72229.0
2018-10-29 10:45:00,105.04,105.11,104.76,104.82,139665.0,98.4327,98.4983,98.1703,98.2266,139665.0
2018-10-29 10:50:00,104.81,105.12,104.79,105.04,148426.0,98.2172,98.5077,98.1984,98.4327,148426.0
2018-10-29 10:55:00,105.03,105.04,104.71,104.8,103114.0,98.4233,98.4327,98.1235,98.2078,103114.0
2018-10-29 11:00:00,104.81,104.99,104.81,104.86,98846.0,98.2172,98.3859,98.2172,98.264,98846.0
2018-10-29 11:05:00,104.87,105.04,104.77,104.78,72228.0,98.2734,98.4327,98.1797,98.1891,72228.0
2018-10-29 11:10:00,104.79,104.8,104.51,104.61,120131.0,98.1984,98.2078,97.9361,98.0298,120131.0
2018-10-29 11:15:00,104.61,104.66,104.37,104.45,116838.0,98.0298,98.0766,97.8049,97.8798,116838.0
2018-10-29 11:20:00,104.44,104.53,104.32,104.48,110762.0,97.8705,97.9548,97.758,97.9079,110762.0
2018-10-29 11:25:00,104.48,104.72,104.44,104.7,78916.0,97.9079,98.1328,97.8705,98.1141,78916.0
2018-10-29 11:30:00,104.72,104.76,104.59,104.66,104166.0,98.1328,98.1703,98.011,98.0766,104166.0
2018-10-29 11:35:00,104.65,104.76,104.5,104.72,59142.0,98.0672,98.1703,97.9267,98.1328,59142.0
2018-10-29 11:40:00,104.73,104.98,104.65,104.93,143274.0,98.1422,98.3765,98.0672,98.3296,143274.0
2018-10-29 11:45:00,104.94,104.97,104.88,104.91,40021.0,98.339,98.3671,98.2828,98.3109,40021.0
2018-10-29 11:50:00,104.92,104.95,104.61,104.65,66123.0,98.3203,98.3484,98.0298,98.0672,66123.0
2018-10-29 11:55:00,104.64,104.72,104.33,104.33,110366.0,98.0579,98.1328,97.7674,97.7674,110366.0
2018-10-29 12:00:00,104.33,104.38,104.1,104.19,116028.0,97.7674,97.8142,97.5518,97.6362,116028.0
2018-10-29 12:05:00,104.18,104.18,103.95,103.99,154956.0,97.6268,97.6268,97.4113,97.4488,154956.0
2018-10-29 12:10:00,104.0,104.01,103.78,103.8,120285.0,97.4581,97.4675,97.252,97.2707,120285.0
2018-10-29 12:15:00,103.8,104.06,103.75,103.82,125063.0,97.2707,97.5144,97.2239,97.2895,125063.0
2018-10-29 12:20:00,103.84,103.92,103.41,103.64,218691.0,97.3082,97.3832,96.9052,97.1208,218691.0
2018-10-29 12:25:00,103.63,103.78,103.53,103.71,166805.0,97.1114,97.252,97.0177,97.1864,166805.0
2018-10-29 12:30:00,103.7,103.81,103.5,103.79,168638.0,97.177,97.2801,96.9896,97.2613,168638.0
2018-10-29 12:35:00,103.79,103.96,103.78,103.82,104694.0,97.2613,97.4206,97.252,97.2895,104694.0
2018-10-29 12:40:00,103.82,104.22,103.81,104.14,97753.0,97.2895,97.6643,97.2801,97.5893,97753.0
2018-10-29 12:45:00,104.14,104.23,103.94,103.96,99949.0,97.5893,97.6737,97.4019,97.4206,99949.0
2018-10-29 12:50:00,103.96,104.06,103.9,103.93,106298.0,97.4206,97.5144,97.3644,97.3925,106298.0
2018-10-29 12:55:00,103.92,103.97,103.7,103.88,101747.0,97.3832,97.43,97.177,97.3457,101747.0
2018-10-29 13:00:00,103.88,104.41,103.88,104.37,185129.0,97.3457,97.8423,97.3457,97.8049,185129.0
2018-10-29 13:05:00,104.37,104.4,104.19,104.4,82614.0,97.8049,97.833,97.6362,97.833,82614.0
2018-10-29 13:10:00,104.39,104.41,104.18,104.22,68143.0,97.8236,97.8423,97.6268,97.6643,68143.0
2018-10-29 13:15:00,104.22,104.23,104.05,104.14,67545.0,97.6643,97.6737,97.505,97.5893,67545.0
2018-10-29 13:20:00,104.09,104.29,104.09,104.2,68896.0,97.5425,97.7299,97.5425,97.6456,68896.0
2018-10-29 13:25:00,104.2,104.2,104.0,104.03,93715.0,97.6456,97.6456,97.4581,97.4862,93715.0
2018-10-29 13:30:00,104.03,104.43,104.0,104.42,66823.0,97.4862,97.8611,97.4581,97.8517,66823.0
2018-10-29 13:35:00,104.42,104.44,104.2,104.29,66407.0,97.8517,97.8705,97.6456,97.7299,66407.0
2018-10-29 13:40:00,104.27,104.31,104.05,104.27,65957.0,97.7111,97.7486,97.505,97.7111,65957.0
2018-10-29 13:45:00,104.27,104.38,104.05,104.19,143596.0,97.7111,97.8142,97.505,97.6362,143596.0
2018-10-29 13:50:00,104.16,104.45,104.15,104.29,134341.0,97.6081,97.8798,97.5987,97.7299,134341.0
2018-10-29 13:55:00,104.29,104.38,104.08,104.09,124390.0,97.7299,97.8142,97.5331,97.5425,124390.0
2018-10-29 14:00:00,104.1,104.1,103.84,104.02,101302.0,97.5518,97.5518,97.3082,97.4769,101302.0
2018-10-29 14:05:00,104.01,104.06,103.8,103.96,88015.0,97.4675,97.5144,97.2707,97.4206,88015.0
2018-10-29 14:10:00,103.95,103.95,103.52,103.63,486902.0,97.4113,97.4113,97.0083,97.1114,486902.0
2018-10-29 14:15:00,103.63,103.63,103.36,103.51,258624.0,97.1114,97.1114,96.8584,96.999,258624.0
2018-10-29 14:20:00,103.5,103.57,103.29,103.33,145474.0,96.9896,97.0552,96.7928,96.8303,145474.0
2018-10-29 14:25:00,103.32,103.46,103.21,103.22,163100.0,96.8209,96.9521,96.7178,96.7272,163100.0
2018-10-29 14:30:00,103.21,103.22,102.87,102.92,145786.0,96.7178,96.7272,96.3992,96.4461,145786.0
2018-10-29 14:35:00,102.88,103.15,102.85,102.86,76614.0,96.4086,96.6616,96.3805,96.3898,76614.0
2018-10-29 14:40:00,102.88,103.29,102.86,103.21,144033.0,96.4086,96.7928,96.3898,96.7178,144033.0
2018-10-29 14:45:00,103.2,103.3,102.89,102.95,161029.0,96.7085,96.8022,96.418,96.4742,161029.0
2018-10-29 14:50:00,102.93,102.99,102.64,102.64,176475.0,96.4554,96.5117,96.1837,96.1837,176475.0
2018-10-29 14:55:00,102.65,102.86,102.53,102.67,199368.0,96.1931,96.3898,96.0806,96.2118,199368.0
2018-10-29 15:00:00,102.67,102.69,102.37,102.41,237105.0,96.2118,96.2305,95.9307,95.9681,237105.0
2018-10-29 15:05:00,102.4,102.5,102.2,102.29,265752.0,95.9588,96.0525,95.7714,95.8557,265752.0
2018-10-29 15:10:00,102.3,102.4,101.88,101.91,327253.0,95.8651,95.9588,95.4715,95.4996,327253.0
2018-10-29 15:15:00,101.91,102.14,101.68,102.11,337201.0,95.4996,95.7151,95.2841,95.687,337201.0
2018-10-29 15:20:00,102.12,102.26,101.76,102.19,287903.0,95.6964,95.8276,95.359,95.762,287903.0
2018-10-29 15:25:00,102.19,102.33,101.93,101.99,333204.0,95.762,95.8932,95.5183,95.5746,333204.0
2018-10-29 15:30:00,101.99,102.05,101.65,101.86,503062.0,95.5746,95.6308,95.256,95.4527,503062.0
2018-10-29 15:35:00,101.84,101.87,101.49,101.59,317119.0,95.434,95.4621,95.106,95.1997,317119.0
2018-10-29 15:40:00,101.57,101.59,100.99,101.16,500553.0,95.181,95.1997,94.6375,94.7968,500553.0
2018-10-29 15:45:00,101.14,102.04,101.0,101.85,605916.0,94.778,95.6214,94.6468,95.4434,605916.0
2018-10-29 15:50:00,101.86,102.27,101.82,102.26,374058.0,95.4527,95.837,95.4153,95.8276,374058.0
2018-10-29 15:55:00,102.26,102.6,102.03,102.58,675561.0,95.8276,96.1462,95.6121,96.1275,675561.0
2018-10-30 09:30:00,102.21,102.67,101.89,102.47,267925.0,95.7807,96.2118,95.4809,96.0244,267925.0
2018-10-30 09:35:00,102.49,102.64,102.08,102.36,284504.0,96.0431,96.1837,95.6589,95.9213,284504.0
2018-10-30 09:40:00,102.38,102.85,102.27,102.73,256870.0,95.94,96.3805,95.837,96.268,256870.0
2018-10-30 09:45:00,102.73,102.78,102.44,102.77,278080.0,96.268,96.3149,95.9963,96.3055,278080.0
2018-10-30 09:50:00,102.77,103.36,102.71,103.29,311563.0,96.3055,96.8584,96.2493,96.7928,311563.0
2018-10-30 09:55:00,103.28,103.68,103.18,103.41,308509.0,96.7834,97.1583,96.6897,96.9052,308509.0
2018-10-30 10:00:00,103.42,103.49,103.13,103.25,222445.0,96.9146,96.9802,96.6429,96.7553,222445.0
2018-10-30 10:05:00,103.25,103.44,103.05,103.07,287491.0,96.7553,96.9334,96.5679,96.5866,287491.0
2018-10-30 10:10:00,103.08,103.21,102.87,103.13,255596.0,96.596,96.7178,96.3992,96.6429,255596.0
2018-10-30 10:15:00,103.13,103.26,102.97,103.25,321210.0,96.6429,96.7647,96.4929,96.7553,321210.0
2018-10-30 10:20:00,103.27,103.61,103.26,103.44,282866.0,96.7741,97.0927,96.7647,96.9334,282866.0
2018-10-30 10:25:00,103.44,103.57,103.17,103.29,234150.0,96.9334,97.0552,96.6803,96.7928,234150.0
2018-10-30 10:30:00,103.28,103.49,103.21,103.33,201739.0,96.7834,96.9802,96.7178,96.8303,201739.0
2018-10-30 10:35:00,103.32,103.32,102.69,102.91,318387.0,96.8209,96.8209,96.2305,96.4367,318387.0
2018-10-30 10:40:00,102.91,102.92,102.42,102.42,229780.0,96.4367,96.4461,95.9775,95.9775,229780.0
2018-10-30 10:45:00,102.44,102.95,102.44,102.88,202377.0,95.9963,96.4742,95.9963,96.4086,202377.0
2018-10-30 10:50:00,102.87,103.0,102.51,102.54,241901.0,96.3992,96.521,96.0619,96.09,241901.0
2018-10-30 10:55:00,102.53,102.88,102.53,102.84,208399.0,96.0806,96.4086,96.0806,96.3711,208399.0
2018-10-30 11:00:00,102.87,103.08,102.66,102.95,229066.0,96.3992,96.596,96.2024,96.4742,229066.0
2018-10-30 11:05:00,102.95,103.44,102.91,103.41,154490.0,96.4742,96.9334,96.4367,96.9052,154490.0
2018-10-30 11:10:00,103.41,103.44,103.03,103.05,117150.0,96.9052,96.9334,96.5491,96.5679,117150.0
2018-10-30 11:15:00,103.05,103.29,102.9,103.27,131128.0,96.5679,96.7928,96.4273,96.7741,131128.0
2018-10-30 11:20:00,103.27,103.45,103.11,103.22,165673.0,96.7741,96.9427,96.6241,96.7272,165673.0
2018-10-30 11:25:00,103.22,103.65,103.22,103.61,211811.0,96.7272,97.1301,96.7272,97.0927,211811.0
2018-10-30 11:30:00,103.61,103.73,103.47,103.65,123634.0,97.0927,97.2051,96.9615,97.1301,123634.0
2018-10-30 11:35:00,103.66,103.81,103.58,103.69,133129.0,97.1395,97.2801,97.0646,97.1676,133129.0
2018-10-30 11:40:00,103.68,103.69,103.46,103.61,97406.0,97.1583,97.1676,96.9521,97.0927,97406.0
2018-10-30 11:45:00,103.61,104.01,103.53,103.99,160713.0,97.0927,97.4675,97.0177,97.4488,160713.0
2018-10-30 11:50:00,104.0,104.07,103.63,103.65,135166.0,97.4581,97.5237,97.1114,97.1301,135166.0
2018-10-30 11:55:00,103.66,103.73,103.47,103.51,112658.0,97.1395,97.2051,96.9615,96.999,112658.0
2018-10-30 12:00:00,103.52,103.68,103.39,103.58,117022.0,97.0083,97.1583,96.8865,97.0646,117022.0
2018-10-30 12:05:00,103.6,103.82,103.56,103.64,134433.0,97.0833,97.2895,97.0458,97.1208,134433.0
2018-10-30 12:10:00,103.65,103.77,103.38,103.49,185784.0,97.1301,97.2426,96.8771,96.9802,185784.0
2018-10-30 12:15:00,103.49,103.58,103.32,103.47,157675.0,96.9802,97.0646,96.8209,96.9615,157675.0
2018-10-30 12:20:00,103.49,103.58,103.39,103.51,106490.0,96.9802,97.0646,96.8865,96.999,106490.0
2018-10-30 12:25:00,103.51,103.67,103.51,103.58,90919.0,96.999,97.1489,96.999,97.0646,90919.0
2018-10-30 12:30:00,103.58,103.58,103.23,103.3,120580.0,97.0646,97.0646,96.7366,96.8022,120580.0
2018-10-30 12:35:00,103.28,103.58,103.28,103.53,62490.0,96.7834,97.0646,96.7834,97.0177,62490.0
2018-10-30 12:40:00,103.51,103.59,103.39,103.42,60437.0,96.999,97.0739,96.8865,96.9146,60437.0
2018-10-30 12:45:00,103.42,103.68,103.38,103.61,84813.0,96.9146,97.1583,96.8771,97.0927,84813.0
2018-10-30 12:50:00,103.61,103.66,103.47,103.5,90408.0,97.0927,97.1395,96.9615,96.9896,90408.0
2018-10-30 12:55:00,103.51,103.55,103.11,103.13,69833.0,96.999,97.0364,96.6241,96.6429,69833.0
2018-10-30 13:00:00,103.13,103.18,102.95,103.04,152584.0,96.6429,96.6897,96.4742,96.5585,152584.0
2018-10-30 13:05:00,103.03,103.16,103.01,103.11,65548.0,96.5491,96.671,96.5304,96.6241,65548.0
2018-10-30 13:10:00,103.09,103.09,102.61,102.63,124236.0,96.6054,96.6054,96.1556,96.1743,124236.0
2018-10-30 13:15:00,102.65,103.06,102.65,102.94,74239.0,96.1931,96.5773,96.1931,96.4648,74239.0
2018-10-30 13:20:00,102.94,103.12,102.77,102.9,136182.0,96.4648,96.6335,96.3055,96.4273,136182.0
2018-10-30 13:25:00,102.9,102.9,102.62,102.67,118672.0,96.4273,96.4273,96.1649,96.2118,118672.0
2018-10-30 13:30:00,102.65,102.72,102.33,102.39,150965.0,96.1931,96.2586,95.8932,95.9494,150965.0
2018-10-30 13:35:00,102.39,102.58,102.33,102.58,97028.0,95.9494,96.1275,95.8932,96.1275,97028.0
2018-10-30 13:40:00,102.56,102.93,102.56,102.92,90811.0,96.1087,96.4554,96.1087,96.4461,90811.0
2018-10-30 13:45:00,102.92,103.04,102.77,103.02,129904.0,96.4461,96.5585,96.3055,96.5398,129904.0
2018-10-30 13:50:00,103.01,103.02,102.86,102.93,105711.0,96.5304,96.5398,96.3898,96.4554,105711.0
2018-10-30 13:55:00,102.93,103.22,102.92,103.17,143559.0,96.4554,96.7272,96.4461,96.6803,143559.0
2018-10-30 14:00:00,103.18,103.27,102.86,102.93,100416.0,96.6897,96.7741,96.3898,96.4554,100416.0
2018-10-30 14:05:00,102.93,102.99,102.66,102.69,144905.0,96.4554,96.5117,96.2024,96.2305,144905.0
2018-10-30 14:10:00,102.68,102.88,102.6,102.83,108602.0,96.2212,96.4086,96.1462,96.3617,108602.0
2018-10-30 14:15:00,102.82,102.86,102.65,102.7,125310.0,96.3524,96.3898,96.1931,96.2399,125310.0
2018-10-30 14:20:00,102.72,103.06,102.72,102.94,134685.0,96.2586,96.5773,96.2586,96.4648,134685.0
2018-10-30 14:25:00,102.97,103.0,102.71,102.83,411619.0,96.4929,96.521,96.2493,96.3617,411619.0
2018-10-30 14:30:00,102.84,103.04,102.64,102.97,116565.0,96.3711,96.5585,96.1837,96.4929,116565.0
2018-10-30 14:35:00,102.97,103.04,102.8,102.86,126045.0,96.4929,96.5585,96.3336,96.3898,126045.0
2018-10-30 14:40:00,102.87,102.95,102.75,102.89,125503.0,96.3992,96.4742,96.2868,96.418,125503.0
2018-10-30 14:45:00,102.89,102.94,102.79,102.92,80192.0,96.418,96.4648,96.3242,96.4461,80192.0
2018-10-30 14:50:00,102.91,103.36,102.89,103.2,178682.0,96.4367,96.8584,96.418,96.7085,178682.0
2018-10-30 14:55:00,103.19,103.57,103.19,103.43,164973.0,96.6991,97.0552,96.6991,96.924,164973.0
2018-10-30 15:00:00,103.44,103.5,103.1,103.26,114578.0,96.9334,96.9896,96.6147,96.7647,114578.0
2018-10-30 15:05:00,103.26,103.43,103.2,103.39,132937.0,96.7647,96.924,96.7085,96.8865,132937.0
2018-10-30 15:10:00,103.39,103.74,103.37,103.53,133794.0,96.8865,97.2145,96.8678,97.0177,133794.0
2018-10-30 15:15:00,103.53,103.71,103.41,103.57,143603.0,97.0177,97.1864,96.9052,97.0552,143603.0
2018-10-30 15:20:00,103.56,103.57,103.41,103.52,155776.0,97.0458,97.0552,96.9052,97.0083,155776.0
2018-10-30 15:25:00,103.5,103.9,103.47,103.72,238604.0,96.9896,97.3644,96.9615,97.1957,238604.0
2018-10-30 15:30:00,103.73,103.88,103.62,103.81,252630.0,97.2051,97.3457,97.102,97.2801,252630.0
2018-10-30 15:35:00,103.8,103.91,103.6,103.61,228700.0,97.2707,97.3738,97.0833,97.0927,228700.0
2018-10-30 15:40:00,103.64,103.84,103.63,103.78,147347.0,97.1208,97.3082,97.1114,97.252,147347.0
2018-10-30 15:45:00,103.78,103.97,103.67,103.87,173912.0,97.252,97.43,97.1489,97.3363,173912.0
2018-10-30 15:50:00,103.87,104.15,103.87,104.14,306592.0,97.3363,97.5987,97.3363,97.5893,306592.0
2018-10-30 15:55:00,104.14,104.15,103.97,104.03,755690.0,97.5893,97.5987,97.43,97.4862,755690.0
2018-10-31 09:30:00,105.48,105.86,105.44,105.69,206526.0,98.845,99.2011,98.8076,99.0418,206526.0
2018-10-31 09:35:00,105.71,105.76,105.42,105.57,91686.0,99.0606,99.1074,98.7888,98.9294,91686.0
2018-10-31 09:40:00,105.58,105.94,105.54,105.9,143318.0,98.9387,99.2761,98.9013,99.2386,143318.0
2018-10-31 09:45:00,105.9,106.01,105.72,105.72,95371.0,99.2386,99.3417,99.0699,99.0699,95371.0
2018-10-31 09:50:00,105.72,105.87,105.69,105.87,153984.0,99.0699,99.2105,99.0418,99.2105,153984.0
2018-10-31 09:55:00,105.88,106.01,105.8,105.98,127895.0,99.2199,99.3417,99.1449,99.3136,127895.0
2018-10-31 10:00:00,105.99,106.01,105.77,105.85,115118.0,99.323,99.3417,99.1168,99.1918,115118.0
2018-10-31 10:05:00,105.85,105.88,105.67,105.78,128788.0,99.1918,99.2199,99.0231,99.1262,128788.0
2018-10-31 10:10:00,105.77,105.95,105.75,105.91,85207.0,99.1168,99.2855,99.0981,99.248,85207.0
2018-10-31 10:15:00,105.93,106.16,105.92,106.09,92186.0,99.2667,99.4823,99.2574,99.4167,92186.0
2018-10-31 10:20:00,106.1,106.39,106.1,106.33,107679.0,99.426,99.6978,99.426,99.6416,107679.0
2018-10-31 10:25:00,106.34,106.4,106.27,106.27,137003.0,99.6509,99.7072,99.5853,99.5853,137003.0
2018-10-31 10:30:00,106.27,106.46,106.26,106.42,98624.0,99.5853,99.7634,99.576,99.7259,98624.0
2018-10-31 10:35:00,106.42,106.48,106.36,106.36,71193.0,99.7259,99.7821,99.6697,99.6697,71193.0
2018-10-31 10:40:00,106.35,106.39,106.14,106.16,63382.0,99.6603,99.6978,99.4635,99.4823,63382.0
2018-10-31 10:45:00,106.17,106.24,105.84,105.84,126801.0,99.4916,99.5572,99.1824,99.1824,126801.0
2018-10-31 10:50:00,105.85,105.93,105.64,105.76,83642.0,99.1918,99.2667,98.995,99.1074,83642.0
2018-10-31 10:55:00,105.77,105.92,105.76,105.78,104113.0,99.1168,99.2574,99.1074,99.1262,104113.0
2018-10-31 11:00:00,105.79,105.94,105.58,105.61,134688.0,99.1355,99.2761,98.9387,98.9669,134688.0
2018-10-31 11:05:00,105.6,105.68,105.51,105.52,70003.0,98.9575,99.0325,98.8731,98.8825,70003.0
2018-10-31 11:10:00,105.53,105.6,105.35,105.4,75687.0,98.8919,98.9575,98.7232,98.7701,75687.0
2018-10-31 11:15:00,105.38,105.54,105.35,105.36,78808.0,98.7513,98.9013,98.7232,98.7326,78808.0
2018-10-31 11:20:00,105.38,105.71,105.38,105.69,67758.0,98.7513,99.0606,98.7513,99.0418,67758.0
2018-10-31 11:25:00,105.69,105.8,105.57,105.68,101936.0,99.0418,99.1449,98.9294,99.0325,101936.0
2018-10-31 11:30:00,105.67,105.72,105.45,105.46,121606.0,99.0231,99.0699,98.8169,98.8263,121606.0
2018-10-31 11:35:00,105.48,105.63,105.4,105.63,111196.0,98.845,98.9856,98.7701,98.9856,111196.0
2018-10-31 11:40:00,105.65,105.69,105.23,105.23,180627.0,99.0043,99.0418,98.6108,98.6108,180627.0
2018-10-31 11:45:00,105.23,105.43,105.22,105.29,135748.0,98.6108,98.7982,98.6014,98.667,135748.0
2018-10-31 11:50:00,105.3,105.55,105.3,105.45,116918.0,98.6764,98.9106,98.6764,98.8169,116918.0
2018-10-31 11:55:00,105.46,105.51,105.3,105.47,125584.0,98.8263,98.8731,98.6764,98.8357,125584.0
2018-10-31 12:00:00,105.47,105.54,105.15,105.19,86700.0,98.8357,98.9013,98.5358,98.5733,86700.0
2018-10-31 12:05:00,105.19,105.33,105.12,105.29,69552.0,98.5733,98.7045,98.5077,98.667,69552.0
2018-10-31 12:10:00,105.28,105.43,105.27,105.42,72748.0,98.6576,98.7982,98.6482,98.7888,72748.0
2018-10-31 12:15:00,105.42,105.47,105.29,105.42,69738.0,98.7888,98.8357,98.667,98.7888,69738.0
2018-10-31 12:20:00,105.41,105.63,105.35,105.63,67783.0,98.7794,98.9856,98.7232,98.9856,67783.0
2018-10-31 12:25:00,105.62,105.73,105.55,105.55,39285.0,98.9762,99.0793,98.9106,98.9106,39285.0
2018-10-31 12:30:00,105.56,105.65,105.51,105.65,92956.0,98.92,99.0043,98.8731,99.0043,92956.0
2018-10-31 12:35:00,105.65,105.78,105.65,105.75,50044.0,99.0043,99.1262,99.0043,99.0981,50044.0
2018-10-31 12:40:00,105.76,105.86,105.64,105.82,87852.0,99.1074,99.2011,98.995,99.1636,87852.0
2018-10-31 12:45:00,105.83,105.83,105.68,105.73,59848.0,99.173,99.173,99.0325,99.0793,59848.0
2018-10-31 12:50:00,105.75,105.84,105.68,105.83,48318.0,99.0981,99.1824,99.0325,99.173,48318.0
2018-10-31 12:55:00,105.84,105.98,105.83,105.94,47057.0,99.1824,99.3136,99.173,99.2761,47057.0
2018-10-31 13:00:00,105.93,105.99,105.88,105.89,27724.0,99.2667,99.323,99.2199,99.2292,27724.0
2018-10-31 13:05:00,105.9,105.99,105.9,105.95,32227.0,99.2386,99.323,99.2386,99.2855,32227.0
2018-10-31 13:10:00,105.95,106.16,105.93,106.11,70012.0,99.2855,99.4823,99.2667,99.4354,70012.0
2018-10-31 13:15:00,106.11,106.22,106.1,106.16,50878.0,99.4354,99.5385,99.426,99.4823,50878.0
2018-10-31 13:20:00,106.16,106.27,106.08,106.12,41096.0,99.4823,99.5853,99.4073,99.4448,41096.0
2018-10-31 13:25:00,106.11,106.12,105.97,106.0,53300.0,99.4354,99.4448,99.3042,99.3323,53300.0
2018-10-31 13:30:00,106.01,106.02,105.89,105.9,43491.0,99.3417,99.3511,99.2292,99.2386,43491.0
2018-10-31 13:35:00,105.9,105.9,105.73,105.84,57323.0,99.2386,99.2386,99.0793,99.1824,57323.0
2018-10-31 13:40:00,105.84,106.04,105.79,106.04,42593.0,99.1824,99.3698,99.1355,99.3698,42593.0
2018-10-31 13:45:00,106.05,106.11,105.93,106.01,54574.0,99.3792,99.4354,99.2667,99.3417,54574.0
2018-10-31 13:50:00,106.02,106.07,105.94,105.98,35858.0,99.3511,99.3979,99.2761,99.3136,35858.0
2018-10-31 13:55:00,105.99,106.06,105.96,106.03,46412.0,99.323,99.3886,99.2948,99.3604,46412.0
2018-10-31 14:00:00,106.04,106.18,105.9,106.13,74706.0,99.3698,99.501,99.2386,99.4541,74706.0
2018-10-31 14:05:00,106.13,106.24,106.09,106.21,47417.0,99.4541,99.5572,99.4167,99.5291,47417.0
2018-10-31 14:10:00,106.21,106.32,106.2,106.27,53465.0,99.5291,99.6322,99.5197,99.5853,53465.0
2018-10-31 14:15:00,106.27,106.41,106.24,106.29,53947.0,99.5853,99.7165,99.5572,99.6041,53947.0
2018-10-31 14:20:00,106.29,106.33,106.18,106.26,33375.0,99.6041,99.6416,99.501,99.576,33375.0
2018-10-31 14:25:00,106.25,106.29,106.14,106.26,39140.0,99.5666,99.6041,99.4635,99.576,39140.0
2018-10-31 14:30:00,106.26,106.28,106.15,106.15,62085.0,99.576,99.5947,99.4729,99.4729,62085.0
2018-10-31 14:35:00,106.16,106.23,106.1,106.18,65993.0,99.4823,99.5479,99.426,99.501,65993.0
2018-10-31 14:40:00,106.18,106.38,106.18,106.22,54420.0,99.501,99.6884,99.501,99.5385,54420.0
2018-10-31 14:45:00,106.23,106.28,106.15,106.17,63405.0,99.5479,99.5947,99.4729,99.4916,63405.0
2018-10-31 14:50:00,106.17,106.29,106.11,106.27,76583.0,99.4916,99.6041,99.4354,99.5853,76583.0
2018-10-31 14:55:00,106.27,106.31,106.17,106.28,127398.0,99.5853,99.6228,99.4916,99.5947,127398.0
2018-10-31 15:00:00,106.28,106.43,106.23,106.38,65812.0,99.5947,99.7353,99.5479,99.6884,65812.0
2018-10-31 15:05:00,106.38,106.46,106.24,106.24,62690.0,99.6884,99.7634,99.5572,99.5572,62690.0
2018-10-31 15:10:00,106.24,106.45,106.23,106.44,66765.0,99.5572,99.754,99.5479,99.7446,66765.0
2018-10-31 15:15:00,106.44,106.46,106.32,106.32,146821.0,99.7446,99.7634,99.6322,99.6322,146821.0
2018-10-31 15:20:00,106.32,106.38,106.06,106.18,155485.0,99.6322,99.6884,99.3886,99.501,155485.0
2018-10-31 15:25:00,106.17,106.18,105.98,106.15,91696.0,99.4916,99.501,99.3136,99.4729,91696.0
2018-10-31 15:30:00,106.15,106.17,105.94,106.02,175063.0,99.4729,99.4916,99.2761,99.3511,175063.0
2018-10-31 15:35:00,106.02,106.04,105.74,105.74,127681.0,99.3511,99.3698,99.0887,99.0887,127681.0
2018-10-31 15:40:00,105.74,105.9,105.67,105.71,572768.0,99.0887,99.2386,99.0231,99.0606,572768.0
2018-10-31 15:45:00,105.7,105.82,105.42,105.49,323564.0,99.0512,99.1636,98.7888,98.8544,323564.0
2018-10-31 15:50:00,105.48,105.64,105.48,105.54,354911.0,98.845,98.995,98.845,98.9013,354911.0
2018-10-31 15:55:00,105.53,105.61,105.34,105.42,764412.0,98.8919,98.9669,98.7138,98.7888,764412.0
2018-11-01 09:30:00,105.8,106.1,105.58,105.58,174952.0,99.1449,99.426,98.9387,98.9387,174952.0
2018-11-01 09:35:00,105.61,105.86,105.5,105.83,69268.0,98.9669,99.2011,98.8638,99.173,69268.0
2018-11-01 09:40:00,105.85,105.86,105.56,105.69,165561.0,99.1918,99.2011,98.92,99.0418,165561.0
2018-11-01 09:45:00,105.68,105.7,105.43,105.51,219851.0,99.0325,99.0512,98.7982,98.8731,219851.0
2018-11-01 09:50:00,105.51,105.93,105.4,105.88,206313.0,98.8731,99.2667,98.7701,99.2199,206313.0
2018-11-01 09:55:00,105.87,106.02,105.69,105.81,84003.0,99.2105,99.3511,99.0418,99.1543,84003.0
2018-11-01 10:00:00,105.78,105.79,105.5,105.53,185755.0,99.1262,99.1355,98.8638,98.8919,185755.0
2018-11-01 10:05:00,105.54,105.7,105.3,105.63,198440.0,98.9013,99.0512,98.6764,98.9856,198440.0
2018-11-01 10:10:00,105.64,106.21,105.64,106.08,126625.0,98.995,99.5291,98.995,99.4073,126625.0
2018-11-01 10:15:00,106.09,106.24,105.96,105.99,101834.0,99.4167,99.5572,99.2948,99.323,101834.0
2018-11-01 10:20:00,105.98,106.21,105.91,106.13,83124.0,99.3136,99.5291,99.248,99.4541,83124.0
2018-11-01 10:25:00,106.14,106.28,106.07,106.2,117133.0,99.4635,99.5947,99.3979,99.5197,117133.0
2018-11-01 10:30:00,106.19,106.56,106.11,106.44,142458.0,99.5104,99.8571,99.4354,99.7446,142458.0
2018-11-01 10:35:00,106.44,106.57,106.36,106.42,108487.0,99.7446,99.8665,99.6697,99.7259,108487.0
2018-11-01 10:40:00,106.4,106.41,106.27,106.32,86056.0,99.7072,99.7165,99.5853,99.6322,86056.0
2018-11-01 10:45:00,106.32,106.5,106.32,106.41,75699.0,99.6322,99.8009,99.6322,99.7165,75699.0
2018-11-01 10:50:00,106.4,106.51,106.27,106.3,157258.0,99.7072,99.8102,99.5853,99.6135,157258.0
2018-11-01 10:55:00,106.3,106.31,106.18,106.29,70578.0,99.6135,99.6228,99.501,99.6041,70578.0
2018-11-01 11:00:00,106.29,106.38,106.08,106.18,101836.0,99.6041,99.6884,99.4073,99.501,101836.0
2018-11-01 11:05:00,106.2,106.36,106.14,106.19,108223.0,99.5197,99.6697,99.4635,99.5104,108223.0
2018-11-01 11:10:00,106.22,106.41,106.17,106.36,74874.0,99.5385,99.7165,99.4916,99.6697,74874.0
2018-11-01 11:15:00,106.4,106.58,106.33,106.58,59812.0,99.7072,99.8758,99.6416,99.8758,59812.0
2018-11-01 11:20:00,106.58,106.71,106.48,106.69,100302.0,99.8758,99.9977,99.7821,99.9789,100302.0
2018-11-01 11:25:00,106.7,106.7,106.6,106.63,45813.0,99.9883,99.9883,99.8946,99.9227,45813.0
2018-11-01 11:30:00,106.62,106.69,106.49,106.55,77519.0,99.9133,99.9789,99.7915,99.8477,77519.0
2018-11-01 11:35:00,106.55,106.66,106.45,106.64,50800.0,99.8477,99.9508,99.754,99.9321,50800.0
2018-11-01 11:40:00,106.65,106.76,106.59,106.75,88028.0,99.9414,100.0445,99.8852,100.0351,88028.0
2018-11-01 11:45:00,106.77,106.8,106.57,106.75,56605.0,100.0539,100.082,99.8665,100.0351,56605.0
2018-11-01 11:50:00,106.78,106.83,106.62,106.83,66506.0,100.0633,100.1101,99.9133,100.1101,66506.0
2018-11-01 11:55:00,106.83,106.88,106.62,106.63,71935.0,100.1101,100.157,99.9133,99.9227,71935.0
2018-11-01 12:00:00,106.63,106.69,106.57,106.69,53664.0,99.9227,99.9789,99.8665,99.9789,53664.0
2018-11-01 12:05:00,106.69,106.88,106.68,106.87,34788.0,99.9789,100.157,99.9696,100.1476,34788.0
2018-11-01 12:10:00,106.87,106.88,106.79,106.84,47108.0,100.1476,100.157,100.0726,100.1195,47108.0
2018-11-01 12:15:00,106.86,106.87,106.58,106.62,95451.0,100.1382,100.1476,99.8758,99.9133,95451.0
2018-11-01 12:20:00,106.62,106.7,106.6,106.67,26543.0,99.9133,99.9883,99.8946,99.9602,26543.0
2018-11-01 12:25:00,106.68,106.74,106.58,106.7,129518.0,99.9696,100.0258,99.8758,99.9883,129518.0
2018-11-01 12:30:00,106.71,106.82,106.7,106.81,63222.0,99.9977,100.1007,99.9883,100.0914,63222.0
2018-11-01 12:35:00,106.81,106.81,106.69,106.78,57339.0,100.0914,100.0914,99.9789,100.0633,57339.0
2018-11-01 12:40:00,106.77,106.92,106.73,106.89,40575.0,100.0539,100.1945,100.0164,100.1663,40575.0
2018-11-01 12:45:00,106.89,106.92,106.77,106.92,35719.0,100.1663,100.1945,100.0539,100.1945,35719.0
2018-11-01 12:50:00,106.93,107.0,106.91,106.95,62260.0,100.2038,100.2694,100.1851,100.2226,62260.0
2018-11-01 12:55:00,106.95,107.13,106.92,107.13,45413.0,100.2226,100.3912,100.1945,100.3912,45413.0
2018-11-01 13:00:00,107.1,107.18,107.06,107.14,43550.0,100.3631,100.4381,100.3257,100.4006,43550.0
2018-11-01 13:05:00,107.13,107.18,106.97,107.01,24124.0,100.3912,100.4381,100.2413,100.2788,24124.0
2018-11-01 13:10:00,107.02,107.25,106.99,107.22,30495.0,100.2882,100.5037,100.2601,100.4756,30495.0
2018-11-01 13:15:00,107.21,107.23,107.09,107.23,26385.0,100.4662,100.485,100.3538,100.485,26385.0
2018-11-01 13:20:00,107.23,107.29,107.2,107.23,44542.0,100.485,100.5412,100.4568,100.485,44542.0
2018-11-01 13:25:00,107.26,107.39,107.26,107.37,58637.0,100.5131,100.6349,100.5131,100.6162,58637.0
2018-11-01 13:30:00,107.37,107.5,107.37,107.43,64917.0,100.6162,100.738,100.6162,100.6724,64917.0
2018-11-01 13:35:00,107.43,107.44,107.23,107.27,30795.0,100.6724,100.6817,100.485,100.5224,30795.0
2018-11-01 13:40:00,107.25,107.37,107.24,107.3,43973.0,100.5037,100.6162,100.4943,100.5506,43973.0
2018-11-01 13:45:00,107.31,107.37,107.12,107.13,103303.0,100.5599,100.6162,100.3819,100.3912,103303.0
2018-11-01 13:50:00,107.13,107.21,107.09,107.15,28737.0,100.3912,100.4662,100.3538,100.41,28737.0
2018-11-01 13:55:00,107.15,107.26,107.09,107.16,45254.0,100.41,100.5131,100.3538,100.4194,45254.0
2018-11-01 14:00:00,107.16,107.21,107.06,107.17,58029.0,100.4194,100.4662,100.3257,100.4287,58029.0
2018-11-01 14:05:00,107.17,107.18,107.03,107.09,60179.0,100.4287,100.4381,100.2975,100.3538,60179.0
2018-11-01 14:10:00,107.08,107.17,107.06,107.14,31652.0,100.3444,100.4287,100.3257,100.4006,31652.0
2018-11-01 14:15:00,107.14,107.44,107.14,107.42,34751.0,100.4006,100.6817,100.4006,100.663,34751.0
2018-11-01 14:20:00,107.42,107.57,107.41,107.55,31065.0,100.663,100.8036,100.6536,100.7848,31065.0
2018-11-01 14:25:00,107.57,107.58,107.45,107.53,62600.0,100.8036,100.8129,100.6911,100.7661,62600.0
2018-11-01 14:30:00,107.52,107.57,107.36,107.42,63311.0,100.7567,100.8036,100.6068,100.663,63311.0
2018-11-01 14:35:00,107.42,107.5,107.34,107.41,75888.0,100.663,100.738,100.588,100.6536,75888.0
2018-11-01 14:40:00,107.4,107.4,107.27,107.36,53418.0,100.6443,100.6443,100.5224,100.6068,53418.0
2018-11-01 14:45:00,107.36,107.54,107.35,107.54,42657.0,100.6068,100.7755,100.5974,100.7755,42657.0
2018-11-01 14:50:00,107.53,107.55,107.46,107.55,30268.0,100.7661,100.7848,100.7005,100.7848,30268.0
2018-11-01 14:55:00,107.56,107.65,107.52,107.56,39978.0,100.7942,100.8785,100.7567,100.7942,39978.0
2018-11-01 15:00:00,107.56,107.56,107.43,107.43,101919.0,100.7942,100.7942,100.6724,100.6724,101919.0
2018-11-01 15:05:00,107.45,107.49,107.35,107.48,50101.0,100.6911,100.7286,100.5974,100.7192,50101.0
2018-11-01 15:10:00,107.48,107.53,107.39,107.48,59759.0,100.7192,100.7661,100.6349,100.7192,59759.0
2018-11-01 15:15:00,107.5,107.51,107.37,107.42,46822.0,100.738,100.7473,100.6162,100.663,46822.0
2018-11-01 15:20:00,107.42,107.48,107.39,107.44,39513.0,100.663,100.7192,100.6349,100.6817,39513.0
2018-11-01 15:25:00,107.44,107.51,107.39,107.47,38995.0,100.6817,100.7473,100.6349,100.7099,38995.0
2018-11-01 15:30:00,107.47,107.47,107.3,107.33,91618.0,100.7099,100.7099,100.5506,100.5787,91618.0
2018-11-01 15:35:00,107.33,107.42,107.31,107.39,94118.0,100.5787,100.663,100.5599,100.6349,94118.0
2018-11-01 15:40:00,107.39,107.62,107.36,107.61,101625.0,100.6349,100.8504,100.6068,100.8411,101625.0
2018-11-01 15:45:00,107.61,107.61,107.49,107.54,93224.0,100.8411,100.8411,100.7286,100.7755,93224.0
2018-11-01 15:50:00,107.52,107.62,107.48,107.56,139299.0,100.7567,100.8504,100.7192,100.7942,139299.0
2018-11-01 15:55:00,107.55,107.64,107.44,107.48,487420.0,100.7848,100.8692,100.6817,100.7192,487420.0
2018-11-02 09:30:00,108.26,108.98,108.26,108.84,235255.0,101.4502,102.1249,101.4502,101.9937,235255.0
2018-11-02 09:35:00,108.86,109.07,108.72,108.97,127677.0,102.0124,102.2092,101.8812,102.1155,127677.0
2018-11-02 09:40:00,108.98,109.17,108.94,109.12,101310.0,102.1249,102.3029,102.0874,102.2561,101310.0
2018-11-02 09:45:00,109.11,109.29,109.06,109.23,106861.0,102.2467,102.4154,102.1998,102.3592,106861.0
2018-11-02 09:50:00,109.23,109.25,108.82,108.92,130369.0,102.3592,102.3779,101.9749,102.0687,130369.0
2018-11-02 09:55:00,108.92,109.02,108.78,108.99,95569.0,102.0687,102.1624,101.9375,102.1342,95569.0
2018-11-02 10:00:00,108.99,109.01,108.61,108.62,138104.0,102.1342,102.153,101.7782,101.7875,138104.0
2018-11-02 10:05:00,108.63,108.73,108.52,108.73,96175.0,101.7969,101.8906,101.6938,101.8906,96175.0
2018-11-02 10:10:00,108.72,108.8,108.58,108.73,105095.0,101.8812,101.9562,101.75,101.8906,105095.0
2018-11-02 10:15:00,108.73,108.85,108.56,108.8,117355.0,101.8906,102.0031,101.7313,101.9562,117355.0
2018-11-02 10:20:00,108.79,108.82,108.52,108.61,73761.0,101.9468,101.9749,101.6938,101.7782,73761.0
2018-11-02 10:25:00,108.61,108.71,108.33,108.33,136244.0,101.7782,101.8719,101.5158,101.5158,136244.0
2018-11-02 10:30:00,108.32,108.36,108.17,108.17,129878.0,101.5064,101.5439,101.3658,101.3658,129878.0
2018-11-02 10:35:00,108.15,108.17,107.89,107.9,86397.0,101.3471,101.3658,101.1034,101.1128,86397.0
2018-11-02 10:40:00,107.89,107.95,107.58,107.9,126191.0,101.1034,101.1597,100.8129,101.1128,126191.0
2018-11-02 10:45:00,107.89,108.07,107.8,107.83,82938.0,101.1034,101.2721,101.0191,101.0472,82938.0
2018-11-02 10:50:00,107.82,108.1,107.82,108.04,203637.0,101.0378,101.3002,101.0378,101.244,203637.0
2018-11-02 10:55:00,108.03,108.28,107.95,108.26,128542.0,101.2346,101.4689,101.1597,101.4502,128542.0
2018-11-02 11:00:00,108.26,108.28,107.81,107.85,89208.0,101.4502,101.4689,101.0285,101.066,89208.0
2018-11-02 11:05:00,107.84,108.15,107.74,108.14,93454.0,101.0566,101.3471,100.9629,101.3377,93454.0
2018-11-02 11:10:00,108.13,108.22,107.81,107.83,104915.0,101.3283,101.4127,101.0285,101.0472,104915.0
2018-11-02 11:15:00,107.84,107.96,107.68,107.73,80951.0,101.0566,101.169,100.9067,100.9535,80951.0
2018-11-02 11:20:00,107.72,107.76,107.42,107.76,99400.0,100.9441,100.9816,100.663,100.9816,99400.0
2018-11-02 11:25:00,107.74,107.81,107.5,107.73,185263.0,100.9629,101.0285,100.738,100.9535,185263.0
2018-11-02 11:30:00,107.74,107.97,107.68,107.73,69734.0,100.9629,101.1784,100.9067,100.9535,69734.0
2018-11-02 11:35:00,107.74,107.84,107.58,107.83,74495.0,100.9629,101.0566,100.8129,101.0472,74495.0
2018-11-02 11:40:00,107.84,107.89,107.67,107.73,126375.0,101.0566,101.1034,100.8973,100.9535,126375.0
2018-11-02 11:45:00,107.72,107.8,107.54,107.67,73721.0,100.9441,101.0191,100.7755,100.8973,73721.0
2018-11-02 11:50:00,107.67,107.79,107.6,107.64,73775.0,100.8973,101.0097,100.8317,100.8692,73775.0
2018-11-02 11:55:00,107.64,107.94,107.63,107.94,93027.0,100.8692,101.1503,100.8598,101.1503,93027.0
2018-11-02 12:00:00,107.93,107.99,107.74,107.81,76736.0,101.1409,101.1972,100.9629,101.0285,76736.0
2018-11-02 12:05:00,107.81,107.91,107.61,107.63,87098.0,101.0285,101.1222,100.8411,100.8598,87098.0
2018-11-02 12:10:00,107.62,107.73,107.56,107.66,39920.0,100.8504,100.9535,100.7942,100.8879,39920.0
2018-11-02 12:15:00,107.64,107.75,107.58,107.69,92628.0,100.8692,100.9722,100.8129,100.916,92628.0
2018-11-02 12:20:00,107.66,107.67,107.55,107.58,31378.0,100.8879,100.8973,100.7848,100.8129,31378.0
2018-11-02 12:25:00,107.58,107.73,107.54,107.7,29971.0,100.8129,100.9535,100.7755,100.9254,29971.0
2018-11-02 12:30:00,107.69,107.74,107.27,107.29,125893.0,100.916,100.9629,100.5224,100.5412,125893.0
2018-11-02 12:35:00,107.29,107.41,107.15,107.21,66719.0,100.5412,100.6536,100.41,100.4662,66719.0
2018-11-02 12:40:00,107.2,107.38,107.2,107.29,56475.0,100.4568,100.6255,100.4568,100.5412,56475.0
2018-11-02 12:45:00,107.28,107.34,107.14,107.28,49577.0,100.5318,100.588,100.4006,100.5318,49577.0
2018-11-02 12:50:00,107.29,107.32,107.0,107.07,35598.0,100.5412,100.5693,100.2694,100.335,35598.0
2018-11-02 12:55:00,107.06,107.13,106.94,107.13,61219.0,100.3257,100.3912,100.2132,100.3912,61219.0
2018-11-02 13:00:00,107.11,107.11,106.9,106.9,61298.0,100.3725,100.3725,100.1757,100.1757,61298.0
2018-11-02 13:05:00,106.88,107.16,106.83,107.15,57099.0,100.157,100.4194,100.1101,100.41,57099.0
2018-11-02 13:10:00,107.13,107.39,107.11,107.39,67201.0,100.3912,100.6349,100.3725,100.6349,67201.0
2018-11-02 13:15:00,107.39,107.43,107.33,107.42,76373.0,100.6349,100.6724,100.5787,100.663,76373.0
2018-11-02 13:20:00,107.43,107.52,107.35,107.45,73160.0,100.6724,100.7567,100.5974,100.6911,73160.0
2018-11-02 13:25:00,107.45,107.47,107.32,107.42,61351.0,100.6911,100.7099,100.5693,100.663,61351.0
2018-11-02 13:30:00,107.41,107.44,107.32,107.41,39555.0,100.6536,100.6817,100.5693,100.6536,39555.0
2018-11-02 13:35:00,107.4,107.43,107.25,107.31,41269.0,100.6443,100.6724,100.5037,100.5599,41269.0
2018-11-02 13:40:00,107.3,107.56,107.23,107.52,93816.0,100.5506,100.7942,100.485,100.7567,93816.0
2018-11-02 13:45:00,107.48,107.68,107.46,107.58,45338.0,100.7192,100.9067,100.7005,100.8129,45338.0
2018-11-02 13:50:00,107.58,107.64,107.46,107.55,73084.0,100.8129,100.8692,100.7005,100.7848,73084.0
2018-11-02 13:55:00,107.56,107.59,107.5,107.55,46327.0,100.7942,100.8223,100.738,100.7848,46327.0
2018-11-02 14:00:00,107.56,107.56,107.37,107.39,36548.0,100.7942,100.7942,100.6162,100.6349,36548.0
2018-11-02 14:05:00,107.38,107.38,107.2,107.2,63939.0,100.6255,100.6255,100.4568,100.4568,63939.0
2018-11-02 14:10:00,107.21,107.25,107.13,107.15,28929.0,100.4662,100.5037,100.3912,100.41,28929.0
2018-11-02 14:15:00,107.15,107.33,107.14,107.32,31922.0,100.41,100.5787,100.4006,100.5693,31922.0
2018-11-02 14:20:00,107.32,107.32,107.14,107.2,31422.0,100.5693,100.5693,100.4006,100.4568,31422.0
2018-11-02 14:25:00,107.19,108.06,107.16,107.97,279630.0,100.4475,101.2627,100.4194,101.1784,279630.0
2018-11-02 14:30:00,107.99,108.0,107.63,107.77,365336.0,101.1972,101.2065,100.8598,100.991,365336.0
2018-11-02 14:35:00,107.77,107.82,107.59,107.6,89047.0,100.991,101.0378,100.8223,100.8317,89047.0
2018-11-02 14:40:00,107.6,107.85,107.59,107.77,86060.0,100.8317,101.066,100.8223,100.991,86060.0
2018-11-02 14:45:00,107.76,107.81,107.68,107.77,43038.0,100.9816,101.0285,100.9067,100.991,43038.0
2018-11-02 14:50:00,107.78,107.9,107.76,107.87,41092.0,101.0004,101.1128,100.9816,101.0847,41092.0
2018-11-02 14:55:00,107.87,107.94,107.79,107.87,113189.0,101.0847,101.1503,101.0097,101.0847,113189.0
2018-11-02 15:00:00,107.87,107.96,107.56,107.68,103205.0,101.0847,101.169,100.7942,100.9067,103205.0
2018-11-02 15:05:00,107.69,107.8,107.61,107.78,38128.0,100.916,101.0191,100.8411,101.0004,38128.0
2018-11-02 15:10:00,107.77,108.07,107.74,107.95,114799.0,100.991,101.2721,100.9629,101.1597,114799.0
2018-11-02 15:15:00,107.97,108.01,107.83,107.92,56915.0,101.1784,101.2159,101.0472,101.1316,56915.0
2018-11-02 15:20:00,107.93,108.08,107.92,108.07,67529.0,101.1409,101.2815,101.1316,101.2721,67529.0
2018-11-02 15:25:00,108.08,108.11,107.86,107.98,101451.0,101.2815,101.3096,101.0753,101.1878,101451.0
2018-11-02 15:30:00,107.98,107.98,107.81,107.88,70683.0,101.1878,101.1878,101.0285,101.0941,70683.0
2018-11-02 15:35:00,107.89,108.03,107.75,108.01,95629.0,101.1034,101.2346,100.9722,101.2159,95629.0
2018-11-02 15:40:00,108.01,108.1,107.96,108.06,102378.0,101.2159,101.3002,101.169,101.2627,102378.0
2018-11-02 15:45:00,108.05,108.11,107.9,108.01,106996.0,101.2534,101.3096,101.1128,101.2159,106996.0
2018-11-02 15:50:00,108.01,108.14,108.01,108.04,95267.0,101.2159,101.3377,101.2159,101.244,95267.0
2018-11-02 15:55:00,108.03,108.12,107.87,107.98,392978.0,101.2346,101.319,101.0847,101.1878,392978.0
2018-11-05 09:30:00,108.05,108.07,107.51,107.73,152009.0,101.2534,101.2721,100.7473,100.9535,152009.0
2018-11-05 09:35:00,107.73,107.92,107.62,107.69,87982.0,100.9535,101.1316,100.8504,100.916,87982.0
2018-11-05 09:40:00,107.71,107.82,107.5,107.65,135394.0,100.9348,101.0378,100.738,100.8785,135394.0
2018-11-05 09:45:00,107.66,107.78,107.61,107.65,88656.0,100.8879,101.0004,100.8411,100.8785,88656.0
2018-11-05 09:50:00,107.66,107.83,107.6,107.66,86521.0,100.8879,101.0472,100.8317,100.8879,86521.0
2018-11-05 09:55:00,107.66,107.77,107.5,107.56,90399.0,100.8879,100.991,100.738,100.7942,90399.0
2018-11-05 10:00:00,107.56,107.6,107.22,107.33,80962.0,100.7942,100.8317,100.4756,100.5787,80962.0
2018-11-05 10:05:00,107.33,107.35,107.14,107.19,62337.0,100.5787,100.5974,100.4006,100.4475,62337.0
2018-11-05 10:10:00,107.16,107.17,107.0,107.12,88079.0,100.4194,100.4287,100.2694,100.3819,88079.0
2018-11-05 10:15:00,107.13,107.15,107.0,107.02,53830.0,100.3912,100.41,100.2694,100.2882,53830.0
2018-11-05 10:20:00,107.03,107.1,106.91,107.1,63183.0,100.2975,100.3631,100.1851,100.3631,63183.0
2018-11-05 10:25:00,107.1,107.29,107.03,107.2,72764.0,100.3631,100.5412,100.2975,100.4568,72764.0
2018-11-05 10:30:00,107.2,107.41,107.18,107.18,99438.0,100.4568,100.6536,100.4381,100.4381,99438.0
2018-11-05 10:35:00,107.19,107.24,107.04,107.05,68026.0,100.4475,100.4943,100.3069,100.3163,68026.0
2018-11-05 10:40:00,107.04,107.27,107.03,107.2,73090.0,100.3069,100.5224,100.2975,100.4568,73090.0
2018-11-05 10:45:00,107.2,107.25,107.05,107.2,45111.0,100.4568,100.5037,100.3163,100.4568,45111.0
2018-11-05 10:50:00,107.19,107.39,107.19,107.33,98468.0,100.4475,100.6349,100.4475,100.5787,98468.0
2018-11-05 10:55:00,107.34,107.54,107.3,107.48,75852.0,100.588,100.7755,100.5506,100.7192,75852.0
2018-11-05 11:00:00,107.46,107.61,107.38,107.59,52038.0,100.7005,100.8411,100.6255,100.8223,52038.0
2018-11-05 11:05:00,107.59,107.66,107.49,107.49,35552.0,100.8223,100.8879,100.7286,100.7286,35552.0
2018-11-05 11:10:00,107.48,107.59,107.43,107.47,23897.0,100.7192,100.8223,100.6724,100.7099,23897.0
2018-11-05 11:15:00,107.47,107.49,107.37,107.42,46212.0,100.7099,100.7286,100.6162,100.663,46212.0
2018-11-05 11:20:00,107.42,107.53,107.35,107.41,44465.0,100.663,100.7661,100.5974,100.6536,44465.0
2018-11-05 11:25:00,107.42,107.44,107.34,107.42,26799.0,100.663,100.6817,100.588,100.663,26799.0
2018-11-05 11:30:00,107.41,107.41,107.28,107.39,35200.0,100.6536,100.6536,100.5318,100.6349,35200.0
2018-11-05 11:35:00,107.4,107.51,107.38,107.47,34328.0,100.6443,100.7473,100.6255,100.7099,34328.0
2018-11-05 11:40:00,107.48,107.58,107.37,107.44,35081.0,100.7192,100.8129,100.6162,100.6817,35081.0
2018-11-05 11:45:00,107.43,107.5,107.37,107.47,35448.0,100.6724,100.738,100.6162,100.7099,35448.0
2018-11-05 11:50:00,107.47,107.7,107.47,107.7,59047.0,100.7099,100.9254,100.7099,100.9254,59047.0
2018-11-05 11:55:00,107.69,107.74,107.57,107.71,31444.0,100.916,100.9629,100.8036,100.9348,31444.0
2018-11-05 12:00:00,107.74,107.75,107.64,107.66,32780.0,100.9629,100.9722,100.8692,100.8879,32780.0
2018-11-05 12:05:00,107.67,107.68,107.59,107.59,22970.0,100.8973,100.9067,100.8223,100.8223,22970.0
2018-11-05 12:10:00,107.59,107.7,107.59,107.68,17404.0,100.8223,100.9254,100.8223,100.9067,17404.0
2018-11-05 12:15:00,107.68,107.73,107.6,107.63,32673.0,100.9067,100.9535,100.8317,100.8598,32673.0
2018-11-05 12:20:00,107.64,107.77,107.64,107.76,34709.0,100.8692,100.991,100.8692,100.9816,34709.0
2018-11-05 12:25:00,107.76,107.8,107.61,107.61,29581.0,100.9816,101.0191,100.8411,100.8411,29581.0
2018-11-05 12:30:00,107.6,107.64,107.55,107.59,22902.0,100.8317,100.8692,100.7848,100.8223,22902.0
2018-11-05 12:35:00,107.57,107.57,107.46,107.52,25075.0,100.8036,100.8036,100.7005,100.7567,25075.0
2018-11-05 12:40:00,107.52,107.53,107.46,107.48,20348.0,100.7567,100.7661,100.7005,100.7192,20348.0
2018-11-05 12:45:00,107.47,107.48,107.39,107.46,29890.0,100.7099,100.7192,100.6349,100.7005,29890.0
2018-11-05 12:50:00,107.45,107.53,107.44,107.47,9670.0,100.6911,100.7661,100.6817,100.7099,9670.0
2018-11-05 12:55:00,107.46,107.51,107.43,107.48,14286.0,100.7005,100.7473,100.6724,100.7192,14286.0
2018-11-05 13:00:00,107.47,107.5,107.43,107.49,36021.0,100.7099,100.738,100.6724,100.7286,36021.0
2018-11-05 13:05:00,107.48,107.52,107.41,107.5,24752.0,100.7192,100.7567,100.6536,100.738,24752.0
2018-11-05 13:10:00,107.51,107.56,107.44,107.53,16497.0,100.7473,100.7942,100.6817,100.7661,16497.0
2018-11-05 13:15:00,107.54,107.63,107.47,107.53,29574.0,100.7755,100.8598,100.7099,100.7661,29574.0
2018-11-05 13:20:00,107.54,107.59,107.49,107.53,10971.0,100.7755,100.8223,100.7286,100.7661,10971.0
2018-11-05 13:25:00,107.51,107.56,107.48,107.52,92860.0,100.7473,100.7942,100.7192,100.7567,92860.0
2018-11-05 13:30:00,107.5,107.56,107.42,107.51,49441.0,100.738,100.7942,100.663,100.7473,49441.0
2018-11-05 13:35:00,107.5,107.64,107.46,107.6,20151.0,100.738,100.8692,100.7005,100.8317,20151.0
2018-11-05 13:40:00,107.58,107.61,107.53,107.58,10342.0,100.8129,100.8411,100.7661,100.8129,10342.0
2018-11-05 13:45:00,107.58,107.61,107.55,107.59,7169.0,100.8129,100.8411,100.7848,100.8223,7169.0
2018-11-05 13:50:00,107.58,107.66,107.52,107.63,16830.0,100.8129,100.8879,100.7567,100.8598,16830.0
2018-11-05 13:55:00,107.64,107.71,107.64,107.66,11998.0,100.8692,100.9348,100.8692,100.8879,11998.0
2018-11-05 14:00:00,107.65,107.71,107.61,107.61,22941.0,100.8785,100.9348,100.8411,100.8411,22941.0
2018-11-05 14:05:00,107.62,107.67,107.61,107.67,13704.0,100.8504,100.8973,100.8411,100.8973,13704.0
2018-11-05 14:10:00,107.67,107.69,107.62,107.69,11462.0,100.8973,100.916,100.8504,100.916,11462.0
2018-11-05 14:15:00,107.67,107.84,107.63,107.81,37741.0,100.8973,101.0566,100.8598,101.0285,37741.0
2018-11-05 14:20:00,107.82,108.04,107.82,108.03,53947.0,101.0378,101.244,101.0378,101.2346,53947.0
2018-11-05 14:25:00,108.02,108.11,108.02,108.11,47231.0,101.2253,101.3096,101.2253,101.3096,47231.0
2018-11-05 14:30:00,108.1,108.11,108.02,108.05,24562.0,101.3002,101.3096,101.2253,101.2534,24562.0
2018-11-05 14:35:00,108.03,108.08,108.01,108.06,19026.0,101.2346,101.2815,101.2159,101.2627,19026.0
2018-11-05 14:40:00,108.07,108.22,108.07,108.22,31865.0,101.2721,101.4127,101.2721,101.4127,31865.0
2018-11-05 14:45:00,108.22,108.32,108.15,108.2,55651.0,101.4127,101.5064,101.3471,101.3939,55651.0
2018-11-05 14:50:00,108.19,108.3,108.18,108.24,30767.0,101.3846,101.4877,101.3752,101.4314,30767.0
2018-11-05 14:55:00,108.23,108.25,108.15,108.16,21693.0,101.4221,101.4408,101.3471,101.3565,21693.0
2018-11-05 15:00:00,108.16,108.21,108.08,108.13,34552.0,101.3565,101.4033,101.2815,101.3283,34552.0
2018-11-05 15:05:00,108.13,108.24,108.1,108.12,33236.0,101.3283,101.4314,101.3002,101.319,33236.0
2018-11-05 15:10:00,108.13,108.3,108.13,108.28,28801.0,101.3283,101.4877,101.3283,101.4689,28801.0
2018-11-05 15:15:00,108.28,108.28,108.09,108.13,41399.0,101.4689,101.4689,101.2909,101.3283,41399.0
2018-11-05 15:20:00,108.12,108.14,107.93,107.94,77527.0,101.319,101.3377,101.1409,101.1503,77527.0
2018-11-05 15:25:00,107.94,107.96,107.81,107.95,92780.0,101.1503,101.169,101.0285,101.1597,92780.0
2018-11-05 15:30:00,107.96,107.98,107.81,107.94,51154.0,101.169,101.1878,101.0285,101.1503,51154.0
2018-11-05 15:35:00,107.94,108.0,107.88,107.92,35040.0,101.1503,101.2065,101.0941,101.1316,35040.0
2018-11-05 15:40:00,107.92,108.03,107.9,107.99,53277.0,101.1316,101.2346,101.1128,101.1972,53277.0
2018-11-05 15:45:00,107.99,108.04,107.89,108.0,69988.0,101.1972,101.244,101.1034,101.2065,69988.0
2018-11-05 15:50:00,107.99,108.06,107.9,108.05,62675.0,101.1972,101.2627,101.1128,101.2534,62675.0
2018-11-05 15:55:00,108.06,108.13,108.0,108.06,242221.0,101.2627,101.3283,101.2065,101.2627,242221.0
2018-11-06 09:30:00,107.97,108.44,107.86,108.41,33351.0,101.1784,101.6188,101.0753,101.5907,33351.0
2018-11-06 09:35:00,108.38,108.51,108.31,108.5,81555.0,101.5626,101.6844,101.497,101.6751,81555.0
2018-11-06 09:40:00,108.52,108.67,108.49,108.62,96890.0,101.6938,101.8344,101.6657,101.7875,96890.0
2018-11-06 09:45:00,108.63,108.81,108.58,108.66,82788.0,101.7969,101.9656,101.75,101.825,82788.0
2018-11-06 09:50:00,108.66,108.72,108.54,108.68,47178.0,101.825,101.8812,101.7126,101.8437,47178.0
2018-11-06 09:55:00,108.69,108.85,108.67,108.76,56459.0,101.8531,102.0031,101.8344,101.9187,56459.0
2018-11-06 10:00:00,108.75,108.79,108.59,108.59,77032.0,101.9093,101.9468,101.7594,101.7594,77032.0
2018-11-06 10:05:00,108.59,108.59,108.44,108.47,66314.0,101.7594,101.7594,101.6188,101.647,66314.0
2018-11-06 10:10:00,108.49,108.63,108.47,108.57,54628.0,101.6657,101.7969,101.647,101.7407,54628.0
2018-11-06 10:15:00,108.59,108.61,108.42,108.48,31633.0,101.7594,101.7782,101.6001,101.6563,31633.0
2018-11-06 10:20:00,108.48,108.61,108.47,108.61,28694.0,101.6563,101.7782,101.647,101.7782,28694.0
2018-11-06 10:25:00,108.61,108.62,108.41,108.41,38670.0,101.7782,101.7875,101.5907,101.5907,38670.0
2018-11-06 10:30:00,108.41,108.55,108.37,108.54,37338.0,101.5907,101.7219,101.5532,101.7126,37338.0
2018-11-06 10:35:00,108.53,108.53,108.25,108.31,43716.0,101.7032,101.7032,101.4408,101.497,43716.0
2018-11-06 10:40:00,108.31,108.44,108.25,108.43,33313.0,101.497,101.6188,101.4408,101.6095,33313.0
2018-11-06 10:45:00,108.44,108.51,108.32,108.4,34490.0,101.6188,101.6844,101.5064,101.5814,34490.0
2018-11-06 10:50:00,108.41,108.44,108.29,108.41,43665.0,101.5907,101.6188,101.4783,101.5907,43665.0
2018-11-06 10:55:00,108.43,108.47,108.29,108.3,32496.0,101.6095,101.647,101.4783,101.4877,32496.0
2018-11-06 11:00:00,108.33,108.35,108.1,108.14,46922.0,101.5158,101.5345,101.3002,101.3377,46922.0
2018-11-06 11:05:00,108.12,108.21,108.04,108.12,51904.0,101.319,101.4033,101.244,101.319,51904.0
2018-11-06 11:10:00,108.11,108.39,108.06,108.35,88890.0,101.3096,101.572,101.2627,101.5345,88890.0
2018-11-06 11:15:00,108.36,108.4,108.24,108.25,241189.0,101.5439,101.5814,101.4314,101.4408,241189.0
2018-11-06 11:20:00,108.25,108.27,108.12,108.23,58506.0,101.4408,101.4595,101.319,101.4221,58506.0
2018-11-06 11:25:00,108.23,108.27,108.12,108.13,44810.0,101.4221,101.4595,101.319,101.3283,44810.0
2018-11-06 11:30:00,108.13,108.16,107.98,108.0,67655.0,101.3283,101.3565,101.1878,101.2065,67655.0
2018-11-06 11:35:00,108.01,108.19,108.0,108.17,54610.0,101.2159,101.3846,101.2065,101.3658,54610.0
2018-11-06 11:40:00,108.17,108.23,108.04,108.22,50099.0,101.3658,101.4221,101.244,101.4127,50099.0
2018-11-06 11:45:00,108.22,108.31,108.2,108.29,63146.0,101.4127,101.497,101.3939,101.4783,63146.0
2018-11-06 11:50:00,108.27,108.3,108.19,108.28,38837.0,101.4595,101.4877,101.3846,101.4689,38837.0
2018-11-06 11:55:00,108.28,108.43,108.25,108.34,57851.0,101.4689,101.6095,101.4408,101.5251,57851.0
2018-11-06 12:00:00,108.35,108.35,108.22,108.25,40835.0,101.5345,101.5345,101.4127,101.4408,40835.0
2018-11-06 12:05:00,108.25,108.43,108.25,108.34,25699.0,101.4408,101.6095,101.4408,101.5251,25699.0
2018-11-06 12:10:00,108.33,108.46,108.33,108.41,46825.0,101.5158,101.6376,101.5158,101.5907,46825.0
2018-11-06 12:15:00,108.4,108.4,108.34,108.39,13983.0,101.5814,101.5814,101.5251,101.572,13983.0
2018-11-06 12:20:00,108.42,108.46,108.38,108.43,27054.0,101.6001,101.6376,101.5626,101.6095,27054.0
2018-11-06 12:25:00,108.43,108.49,108.4,108.48,26054.0,101.6095,101.6657,101.5814,101.6563,26054.0
2018-11-06 12:30:00,108.48,108.56,108.47,108.55,27958.0,101.6563,101.7313,101.647,101.7219,27958.0
2018-11-06 12:35:00,108.54,108.6,108.5,108.59,16915.0,101.7126,101.7688,101.6751,101.7594,16915.0
2018-11-06 12:40:00,108.59,108.67,108.59,108.67,20015.0,101.7594,101.8344,101.7594,101.8344,20015.0
2018-11-06 12:45:00,108.67,108.68,108.58,108.58,16614.0,101.8344,101.8437,101.75,101.75,16614.0
2018-11-06 12:50:00,108.58,108.62,108.54,108.55,11788.0,101.75,101.7875,101.7126,101.7219,11788.0
2018-11-06 12:55:00,108.55,108.57,108.5,108.55,13373.0,101.7219,101.7407,101.6751,101.7219,13373.0
2018-11-06 13:00:00,108.55,108.62,108.55,108.58,14320.0,101.7219,101.7875,101.7219,101.75,14320.0
2018-11-06 13:05:00,108.6,108.62,108.54,108.55,13282.0,101.7688,101.7875,101.7126,101.7219,13282.0
2018-11-06 13:10:00,108.56,108.58,108.5,108.55,17385.0,101.7313,101.75,101.6751,101.7219,17385.0
2018-11-06 13:15:00,108.56,108.62,108.56,108.58,12130.0,101.7313,101.7875,101.7313,101.75,12130.0
2018-11-06 13:20:00,108.58,108.58,108.51,108.53,16486.0,101.75,101.75,101.6844,101.7032,16486.0
2018-11-06 13:25:00,108.53,108.53,108.42,108.45,11194.0,101.7032,101.7032,101.6001,101.6282,11194.0
2018-11-06 13:30:00,108.42,108.51,108.4,108.49,22971.0,101.6001,101.6844,101.5814,101.6657,22971.0
2018-11-06 13:35:00,108.49,108.53,108.45,108.52,20000.0,101.6657,101.7032,101.6282,101.6938,20000.0
2018-11-06 13:40:00,108.52,108.57,108.47,108.48,16233.0,101.6938,101.7407,101.647,101.6563,16233.0
2018-11-06 13:45:00,108.47,108.55,108.45,108.5,12735.0,101.647,101.7219,101.6282,101.6751,12735.0
2018-11-06 13:50:00,108.49,108.56,108.48,108.49,19097.0,101.6657,101.7313,101.6563,101.6657,19097.0
2018-11-06 13:55:00,108.49,108.54,108.47,108.49,75765.0,101.6657,101.7126,101.647,101.6657,75765.0
2018-11-06 14:00:00,108.48,108.51,108.35,108.38,48567.0,101.6563,101.6844,101.5345,101.5626,48567.0
2018-11-06 14:05:00,108.37,108.4,108.35,108.36,17874.0,101.5532,101.5814,101.5345,101.5439,17874.0
2018-11-06 14:10:00,108.36,108.37,108.27,108.28,40227.0,101.5439,101.5532,101.4595,101.4689,40227.0
2018-11-06 14:15:00,108.29,108.32,108.2,108.3,635391.0,101.4783,101.5064,101.3939,101.4877,635391.0
2018-11-06 14:20:00,108.28,108.28,108.16,108.21,167634.0,101.4689,101.4689,101.3565,101.4033,167634.0
2018-11-06 14:25:00,108.21,108.21,107.92,107.97,75478.0,101.4033,101.4033,101.1316,101.1784,75478.0
2018-11-06 14:30:00,107.97,108.06,107.9,108.0,112280.0,101.1784,101.2627,101.1128,101.2065,112280.0
2018-11-06 14:35:00,107.99,108.13,107.99,108.07,69799.0,101.1972,101.3283,101.1972,101.2721,69799.0
2018-11-06 14:40:00,108.06,108.14,108.05,108.14,25300.0,101.2627,101.3377,101.2534,101.3377,25300.0
2018-11-06 14:45:00,108.13,108.18,108.1,108.17,23746.0,101.3283,101.3752,101.3002,101.3658,23746.0
2018-11-06 14:50:00,108.18,108.26,108.17,108.21,32455.0,101.3752,101.4502,101.3658,101.4033,32455.0
2018-11-06 14:55:00,108.2,108.29,108.19,108.21,36420.0,101.3939,101.4783,101.3846,101.4033,36420.0
2018-11-06 15:00:00,108.21,108.29,108.11,108.22,51886.0,101.4033,101.4783,101.3096,101.4127,51886.0
2018-11-06 15:05:00,108.22,108.33,108.22,108.29,48629.0,101.4127,101.5158,101.4127,101.4783,48629.0
2018-11-06 15:10:00,108.28,108.4,108.28,108.35,44400.0,101.4689,101.5814,101.4689,101.5345,44400.0
2018-11-06 15:15:00,108.35,108.41,108.32,108.39,19011.0,101.5345,101.5907,101.5064,101.572,19011.0
2018-11-06 15:20:00,108.37,108.51,108.3,108.47,74907.0,101.5532,101.6844,101.4877,101.647,74907.0
2018-11-06 15:25:00,108.47,108.52,108.42,108.47,36685.0,101.647,101.6938,101.6001,101.647,36685.0
2018-11-06 15:30:00,108.47,108.52,108.43,108.44,41031.0,101.647,101.6938,101.6095,101.6188,41031.0
2018-11-06 15:35:00,108.45,108.56,108.4,108.44,45281.0,101.6282,101.7313,101.5814,101.6188,45281.0
2018-11-06 15:40:00,108.43,108.44,108.35,108.35,34133.0,101.6095,101.6188,101.5345,101.5345,34133.0
2018-11-06 15:45:00,108.34,108.46,108.26,108.44,121126.0,101.5251,101.6376,101.4502,101.6188,121126.0
2018-11-06 15:50:00,108.44,108.6,108.42,108.55,121823.0,101.6188,101.7688,101.6001,101.7219,121823.0
2018-11-06 15:55:00,108.56,108.67,108.56,108.59,253463.0,101.7313,101.8344,101.7313,101.7594,253463.0
2018-11-07 09:30:00,109.7,109.7,109.24,109.55,166878.0,102.7996,102.7996,102.3685,102.659,166878.0
2018-11-07 09:35:00,109.55,109.9,109.55,109.82,161411.0,102.659,102.987,102.659,102.912,161411.0
2018-11-07 09:40:00,109.83,109.83,109.48,109.48,130146.0,102.9214,102.9214,102.5934,102.5934,130146.0
2018-11-07 09:45:00,109.5,109.53,109.36,109.5,83172.0,102.6122,102.6403,102.481,102.6122,83172.0
2018-11-07 09:50:00,109.5,109.56,109.36,109.48,251202.0,102.6122,102.6684,102.481,102.5934,251202.0
2018-11-07 09:55:00,109.48,109.64,109.41,109.59,180698.0,102.5934,102.7434,102.5278,102.6965,180698.0
2018-11-07 10:00:00,109.59,109.73,109.45,109.45,101021.0,102.6965,102.8277,102.5653,102.5653,101021.0
2018-11-07 10:05:00,109.44,109.48,109.3,109.48,179057.0,102.5559,102.5934,102.4247,102.5934,179057.0
2018-11-07 10:10:00,109.49,109.69,109.41,109.65,81631.0,102.6028,102.7902,102.5278,102.7527,81631.0
2018-11-07 10:15:00,109.66,109.66,109.4,109.49,56730.0,102.7621,102.7621,102.5185,102.6028,56730.0
2018-11-07 10:20:00,109.48,109.53,109.33,109.44,100728.0,102.5934,102.6403,102.4529,102.5559,100728.0
2018-11-07 10:25:00,109.44,109.58,109.38,109.46,54870.0,102.5559,102.6871,102.4997,102.5747,54870.0
2018-11-07 10:30:00,109.46,109.65,109.42,109.65,98983.0,102.5747,102.7527,102.5372,102.7527,98983.0
2018-11-07 10:35:00,109.65,109.82,109.65,109.8,68137.0,102.7527,102.912,102.7527,102.8933,68137.0
2018-11-07 10:40:00,109.82,109.9,109.72,109.87,50055.0,102.912,102.987,102.8183,102.9589,50055.0
2018-11-07 10:45:00,109.88,110.03,109.88,110.01,43394.0,102.9683,103.1088,102.9683,103.0901,43394.0
2018-11-07 10:50:00,110.01,110.24,109.98,110.11,138809.0,103.0901,103.3056,103.062,103.1838,138809.0
2018-11-07 10:55:00,110.1,110.22,110.07,110.21,48848.0,103.1744,103.2869,103.1463,103.2775,48848.0
2018-11-07 11:00:00,110.22,110.24,110.02,110.17,59804.0,103.2869,103.3056,103.0995,103.24,59804.0
2018-11-07 11:05:00,110.16,110.34,110.09,110.26,52509.0,103.2307,103.3993,103.1651,103.3244,52509.0
2018-11-07 11:10:00,110.27,110.35,110.18,110.18,75378.0,103.3337,103.4087,103.2494,103.2494,75378.0
2018-11-07 11:15:00,110.19,110.28,110.01,110.11,100245.0,103.2588,103.3431,103.0901,103.1838,100245.0
2018-11-07 11:20:00,110.1,110.16,110.06,110.16,49450.0,103.1744,103.2307,103.1369,103.2307,49450.0
2018-11-07 11:25:00,110.15,110.19,110.05,110.06,266473.0,103.2213,103.2588,103.1276,103.1369,266473.0
2018-11-07 11:30:00,110.06,110.29,110.05,110.23,45659.0,103.1369,103.3525,103.1276,103.2962,45659.0
2018-11-07 11:35:00,110.22,110.28,110.2,110.23,118450.0,103.2869,103.3431,103.2681,103.2962,118450.0
2018-11-07 11:40:00,110.22,110.29,110.13,110.17,23894.0,103.2869,103.3525,103.2025,103.24,23894.0
2018-11-07 11:45:00,110.2,110.32,110.19,110.32,24942.0,103.2681,103.3806,103.2588,103.3806,24942.0
2018-11-07 11:50:00,110.32,110.43,110.25,110.43,60376.0,103.3806,103.4837,103.315,103.4837,60376.0
2018-11-07 11:55:00,110.42,110.5,110.34,110.47,42542.0,103.4743,103.5493,103.3993,103.5212,42542.0
2018-11-07 12:00:00,110.48,110.56,110.46,110.52,37341.0,103.5305,103.6055,103.5118,103.568,37341.0
2018-11-07 12:05:00,110.52,110.57,110.49,110.5,23554.0,103.568,103.6149,103.5399,103.5493,23554.0
2018-11-07 12:10:00,110.5,110.52,110.43,110.45,26679.0,103.5493,103.568,103.4837,103.5024,26679.0
2018-11-07 12:15:00,110.44,110.46,110.36,110.41,15965.0,103.493,103.5118,103.4181,103.4649,15965.0
2018-11-07 12:20:00,110.42,110.44,110.33,110.4,18307.0,103.4743,103.493,103.39,103.4556,18307.0
2018-11-07 12:25:00,110.41,110.44,110.36,110.4,16131.0,103.4649,103.493,103.4181,103.4556,16131.0
2018-11-07 12:30:00,110.4,110.5,110.38,110.48,15652.0,103.4556,103.5493,103.4368,103.5305,15652.0
2018-11-07 12:35:00,110.49,110.51,110.43,110.47,22858.0,103.5399,103.5586,103.4837,103.5212,22858.0
2018-11-07 12:40:00,110.48,110.51,110.43,110.43,13433.0,103.5305,103.5586,103.4837,103.4837,13433.0
2018-11-07 12:45:00,110.44,110.56,110.42,110.53,29956.0,103.493,103.6055,103.4743,103.5774,29956.0
2018-11-07 12:50:00,110.54,110.62,110.54,110.58,75542.0,103.5867,103.6617,103.5867,103.6242,75542.0
2018-11-07 12:55:00,110.59,110.67,110.53,110.55,29591.0,103.6336,103.7086,103.5774,103.5961,29591.0
2018-11-07 13:00:00,110.56,110.74,110.56,110.62,43096.0,103.6055,103.7742,103.6055,103.6617,43096.0
2018-11-07 13:05:00,110.62,110.76,110.62,110.71,21087.0,103.6617,103.7929,103.6617,103.7461,21087.0
2018-11-07 13:10:00,110.7,110.76,110.68,110.69,53003.0,103.7367,103.7929,103.7179,103.7273,53003.0
2018-11-07 13:15:00,110.68,110.77,110.64,110.71,40018.0,103.7179,103.8023,103.6805,103.7461,40018.0
2018-11-07 13:20:00,110.71,110.81,110.71,110.81,53146.0,103.7461,103.8398,103.7461,103.8398,53146.0
2018-11-07 13:25:00,110.81,110.85,110.78,110.81,27327.0,103.8398,103.8772,103.8117,103.8398,27327.0
2018-11-07 13:30:00,110.81,110.89,110.76,110.77,78508.0,103.8398,103.9147,103.7929,103.8023,78508.0
2018-11-07 13:35:00,110.78,110.83,110.75,110.76,37936.0,103.8117,103.8585,103.7835,103.7929,37936.0
2018-11-07 13:40:00,110.76,110.83,110.64,110.66,43047.0,103.7929,103.8585,103.6805,103.6992,43047.0
2018-11-07 13:45:00,110.66,110.66,110.59,110.62,23905.0,103.6992,103.6992,103.6336,103.6617,23905.0
2018-11-07 13:50:00,110.61,110.66,110.55,110.56,52528.0,103.6523,103.6992,103.5961,103.6055,52528.0
2018-11-07 13:55:00,110.56,110.69,110.54,110.68,22847.0,103.6055,103.7273,103.5867,103.7179,22847.0
2018-11-07 14:00:00,110.68,110.77,110.67,110.73,28744.0,103.7179,103.8023,103.7086,103.7648,28744.0
2018-11-07 14:05:00,110.73,110.84,110.73,110.83,95046.0,103.7648,103.8679,103.7648,103.8585,95046.0
2018-11-07 14:10:00,110.83,111.0,110.81,110.95,70319.0,103.8585,104.0178,103.8398,103.971,70319.0
2018-11-07 14:15:00,110.95,111.04,110.91,110.93,41607.0,103.971,104.0553,103.9335,103.9522,41607.0
2018-11-07 14:20:00,110.94,111.03,110.93,110.99,22080.0,103.9616,104.0459,103.9522,104.0084,22080.0
2018-11-07 14:25:00,110.99,111.05,110.96,111.03,37687.0,104.0084,104.0647,103.9803,104.0459,37687.0
2018-11-07 14:30:00,111.03,111.1,110.98,111.06,37168.0,104.0459,104.1115,103.9991,104.074,37168.0
2018-11-07 14:35:00,111.06,111.21,111.05,111.17,56142.0,104.074,104.2146,104.0647,104.1771,56142.0
2018-11-07 14:40:00,111.18,111.26,111.1,111.1,86487.0,104.1865,104.2615,104.1115,104.1115,86487.0
2018-11-07 14:45:00,111.11,111.18,111.04,111.11,60673.0,104.1209,104.1865,104.0553,104.1209,60673.0
2018-11-07 14:50:00,111.11,111.17,111.06,111.11,91072.0,104.1209,104.1771,104.074,104.1209,91072.0
2018-11-07 14:55:00,111.1,111.22,111.09,111.21,54881.0,104.1115,104.224,104.1022,104.2146,54881.0
2018-11-07 15:00:00,111.21,111.3,111.19,111.25,80938.0,104.2146,104.2989,104.1959,104.2521,80938.0
2018-11-07 15:05:00,111.26,111.34,111.25,111.29,47594.0,104.2615,104.3364,104.2521,104.2896,47594.0
2018-11-07 15:10:00,111.29,111.44,111.28,111.43,81738.0,104.2896,104.4301,104.2802,104.4208,81738.0
2018-11-07 15:15:00,111.43,111.43,111.31,111.33,67340.0,104.4208,104.4208,104.3083,104.3271,67340.0
2018-11-07 15:20:00,111.34,111.36,111.27,111.33,45146.0,104.3364,104.3552,104.2708,104.3271,45146.0
2018-11-07 15:25:00,111.34,111.46,111.34,111.41,70752.0,104.3364,104.4489,104.3364,104.402,70752.0
2018-11-07 15:30:00,111.4,111.5,111.37,111.46,98400.0,104.3927,104.4864,104.3645,104.4489,98400.0
2018-11-07 15:35:00,111.46,111.48,111.36,111.41,62847.0,104.4489,104.4676,104.3552,104.402,62847.0
2018-11-07 15:40:00,111.41,111.45,111.3,111.33,126547.0,104.402,104.4395,104.2989,104.3271,126547.0
2018-11-07 15:45:00,111.33,111.41,111.31,111.36,200613.0,104.3271,104.402,104.3083,104.3552,200613.0
2018-11-07 15:50:00,111.37,111.47,111.36,111.47,120996.0,104.3645,104.4582,104.3552,104.4582,120996.0
2018-11-07 15:55:00,111.47,111.59,111.43,111.52,341943.0,104.4582,104.5707,104.4208,104.5051,341943.0
2018-11-08 09:30:00,111.08,111.25,110.87,110.95,225772.0,104.0928,104.2521,103.896,103.971,225772.0
2018-11-08 09:35:00,110.95,111.11,110.76,111.06,100950.0,103.971,104.1209,103.7929,104.074,100950.0
2018-11-08 09:40:00,111.03,111.12,110.95,110.98,65323.0,104.0459,104.1303,103.971,103.9991,65323.0
2018-11-08 09:45:00,110.98,111.3,110.96,111.2,93804.0,103.9991,104.2989,103.9803,104.2052,93804.0
2018-11-08 09:50:00,111.2,111.38,111.11,111.31,56118.0,104.2052,104.3739,104.1209,104.3083,56118.0
2018-11-08 09:55:00,111.33,111.52,111.33,111.5,76207.0,104.3271,104.5051,104.3271,104.4864,76207.0
2018-11-08 10:00:00,111.51,111.78,111.47,111.74,134581.0,104.4957,104.7488,104.4582,104.7113,134581.0
2018-11-08 10:05:00,111.75,111.78,111.48,111.48,80530.0,104.7206,104.7488,104.4676,104.4676,80530.0
2018-11-08 10:10:00,111.49,111.56,111.29,111.3,54142.0,104.477,104.5426,104.2896,104.2989,54142.0
2018-11-08 10:15:00,111.3,111.37,111.19,111.36,62821.0,104.2989,104.3645,104.1959,104.3552,62821.0
2018-11-08 10:20:00,111.35,111.44,111.27,111.3,40799.0,104.3458,104.4301,104.2708,104.2989,40799.0
2018-11-08 10:25:00,111.31,111.51,111.31,111.45,50066.0,104.3083,104.4957,104.3083,104.4395,50066.0
2018-11-08 10:30:00,111.45,111.71,111.44,111.67,51875.0,104.4395,104.6832,104.4301,104.6457,51875.0
2018-11-08 10:35:00,111.67,111.87,111.61,111.86,66626.0,104.6457,104.8331,104.5894,104.8237,66626.0
2018-11-08 10:40:00,111.85,111.85,111.63,111.63,48035.0,104.8143,104.8143,104.6082,104.6082,48035.0
2018-11-08 10:45:00,111.59,111.65,111.52,111.52,56522.0,104.5707,104.6269,104.5051,104.5051,56522.0
2018-11-08 10:50:00,111.52,111.71,111.51,111.66,236321.0,104.5051,104.6832,104.4957,104.6363,236321.0
2018-11-08 10:55:00,111.67,111.74,111.65,111.72,20938.0,104.6457,104.7113,104.6269,104.6925,20938.0
2018-11-08 11:00:00,111.73,111.91,111.72,111.89,31296.0,104.7019,104.8706,104.6925,104.8518,31296.0
2018-11-08 11:05:00,111.89,111.98,111.84,111.9,27187.0,104.8518,104.9362,104.805,104.8612,27187.0
2018-11-08 11:10:00,111.89,111.93,111.79,111.81,30067.0,104.8518,104.8893,104.7581,104.7769,30067.0
2018-11-08 11:15:00,111.8,111.93,111.74,111.89,27699.0,104.7675,104.8893,104.7113,104.8518,27699.0
2018-11-08 11:20:00,111.9,111.91,111.67,111.67,50140.0,104.8612,104.8706,104.6457,104.6457,50140.0
2018-11-08 11:25:00,111.67,111.86,111.67,111.84,32548.0,104.6457,104.8237,104.6457,104.805,32548.0
2018-11-08 11:30:00,111.85,111.95,111.83,111.91,39824.0,104.8143,104.9081,104.7956,104.8706,39824.0
2018-11-08 11:35:00,111.9,111.91,111.75,111.81,23311.0,104.8612,104.8706,104.7206,104.7769,23311.0
2018-11-08 11:40:00,111.81,111.98,111.81,111.87,39809.0,104.7769,104.9362,104.7769,104.8331,39809.0
2018-11-08 11:45:00,111.88,112.03,111.88,112.02,36633.0,104.8425,104.983,104.8425,104.9737,36633.0
2018-11-08 11:50:00,112.02,112.02,111.93,111.93,24683.0,104.9737,104.9737,104.8893,104.8893,24683.0
2018-11-08 11:55:00,111.91,112.03,111.9,112.0,41925.0,104.8706,104.983,104.8612,104.9549,41925.0
2018-11-08 12:00:00,112.0,112.05,111.93,112.03,25897.0,104.9549,105.0018,104.8893,104.983,25897.0
2018-11-08 12:05:00,112.01,112.11,111.97,111.99,16596.0,104.9643,105.058,104.9268,104.9455,16596.0
2018-11-08 12:10:00,112.0,112.14,111.98,112.08,18973.0,104.9549,105.0861,104.9362,105.0299,18973.0
2018-11-08 12:15:00,112.08,112.15,112.08,112.12,13359.0,105.0299,105.0955,105.0299,105.0674,13359.0
2018-11-08 12:20:00,112.12,112.15,112.03,112.09,13536.0,105.0674,105.0955,104.983,105.0393,13536.0
2018-11-08 12:25:00,112.08,112.1,111.97,111.97,15768.0,105.0299,105.0486,104.9268,104.9268,15768.0
2018-11-08 12:30:00,111.94,112.02,111.92,111.98,19301.0,104.8987,104.9737,104.8799,104.9362,19301.0
2018-11-08 12:35:00,111.98,112.05,111.96,112.02,16327.0,104.9362,105.0018,104.9174,104.9737,16327.0
2018-11-08 12:40:00,112.02,112.05,111.96,111.96,11283.0,104.9737,105.0018,104.9174,104.9174,11283.0
2018-11-08 12:45:00,111.97,111.98,111.88,111.88,33565.0,104.9268,104.9362,104.8425,104.8425,33565.0
2018-11-08 12:50:00,111.88,111.94,111.82,111.86,17213.0,104.8425,104.8987,104.7862,104.8237,17213.0
2018-11-08 12:55:00,111.87,111.88,111.82,111.83,14309.0,104.8331,104.8425,104.7862,104.7956,14309.0
2018-11-08 13:00:00,111.83,111.95,111.81,111.91,20657.0,104.7956,104.9081,104.7769,104.8706,20657.0
2018-11-08 13:05:00,111.91,111.93,111.84,111.89,31346.0,104.8706,104.8893,104.805,104.8518,31346.0
2018-11-08 13:10:00,111.88,111.92,111.84,111.92,15837.0,104.8425,104.8799,104.805,104.8799,15837.0
2018-11-08 13:15:00,111.93,111.94,111.86,111.88,29660.0,104.8893,104.8987,104.8237,104.8425,29660.0
2018-11-08 13:20:00,111.88,111.91,111.81,111.83,40798.0,104.8425,104.8706,104.7769,104.7956,40798.0
2018-11-08 13:25:00,111.82,111.85,111.69,111.7,19677.0,104.7862,104.8143,104.6644,104.6738,19677.0
2018-11-08 13:30:00,111.69,111.73,111.63,111.68,28140.0,104.6644,104.7019,104.6082,104.655,28140.0
2018-11-08 13:35:00,111.69,111.73,111.68,111.7,20987.0,104.6644,104.7019,104.655,104.6738,20987.0
2018-11-08 13:40:00,111.71,111.73,111.64,111.64,24318.0,104.6832,104.7019,104.6176,104.6176,24318.0
2018-11-08 13:45:00,111.65,111.76,111.65,111.73,25128.0,104.6269,104.73,104.6269,104.7019,25128.0
2018-11-08 13:50:00,111.73,111.78,111.7,111.78,14410.0,104.7019,104.7488,104.6738,104.7488,14410.0
2018-11-08 13:55:00,111.78,111.9,111.75,111.89,23408.0,104.7488,104.8612,104.7206,104.8518,23408.0
2018-11-08 14:00:00,111.89,111.97,111.52,111.58,53173.0,104.8518,104.9268,104.5051,104.5613,53173.0
2018-11-08 14:05:00,111.59,112.12,111.58,112.04,65454.0,104.5707,105.0674,104.5613,104.9924,65454.0
2018-11-08 14:10:00,112.05,112.05,111.96,112.0,38492.0,105.0018,105.0018,104.9174,104.9549,38492.0
2018-11-08 14:15:00,112.01,112.11,111.88,111.93,58349.0,104.9643,105.058,104.8425,104.8893,58349.0
2018-11-08 14:20:00,111.93,112.05,111.91,111.98,27176.0,104.8893,105.0018,104.8706,104.9362,27176.0
2018-11-08 14:25:00,111.98,111.98,111.72,111.73,47063.0,104.9362,104.9362,104.6925,104.7019,47063.0
2018-11-08 14:30:00,111.73,111.73,111.54,111.58,54085.0,104.7019,104.7019,104.5238,104.5613,54085.0
2018-11-08 14:35:00,111.59,111.68,111.44,111.46,49600.0,104.5707,104.655,104.4301,104.4489,49600.0
2018-11-08 14:40:00,111.45,111.51,111.28,111.33,79335.0,104.4395,104.4957,104.2802,104.3271,79335.0
2018-11-08 14:45:00,111.32,111.58,111.27,111.53,62492.0,104.3177,104.5613,104.2708,104.5145,62492.0
2018-11-08 14:50:00,111.52,111.56,111.38,111.45,34399.0,104.5051,104.5426,104.3739,104.4395,34399.0
2018-11-08 14:55:00,111.47,111.55,111.43,111.49,33375.0,104.4582,104.5332,104.4208,104.477,33375.0
2018-11-08 15:00:00,111.49,111.49,111.3,111.32,61245.0,104.477,104.477,104.2989,104.3177,61245.0
2018-11-08 15:05:00,111.32,111.5,111.31,111.46,74728.0,104.3177,104.4864,104.3083,104.4489,74728.0
2018-11-08 15:10:00,111.46,111.46,111.3,111.43,62535.0,104.4489,104.4489,104.2989,104.4208,62535.0
2018-11-08 15:15:00,111.42,111.57,111.41,111.48,95523.0,104.4114,104.552,104.402,104.4676,95523.0
2018-11-08 15:20:00,111.48,111.53,111.4,111.49,38363.0,104.4676,104.5145,104.3927,104.477,38363.0
2018-11-08 15:25:00,111.48,111.48,111.26,111.26,84714.0,104.4676,104.4676,104.2615,104.2615,84714.0
2018-11-08 15:30:00,111.27,111.38,111.23,111.33,85128.0,104.2708,104.3739,104.2333,104.3271,85128.0
2018-11-08 15:35:00,111.32,111.35,111.17,111.26,72770.0,104.3177,104.3458,104.1771,104.2615,72770.0
2018-11-08 15:40:00,111.26,111.37,111.22,111.33,28854.0,104.2615,104.3645,104.224,104.3271,28854.0
2018-11-08 15:45:00,111.34,111.49,111.3,111.43,42121.0,104.3364,104.477,104.2989,104.4208,42121.0
2018-11-08 15:50:00,111.43,111.53,111.39,111.45,53505.0,104.4208,104.5145,104.3833,104.4395,53505.0
2018-11-08 15:55:00,111.45,111.57,111.43,111.56,284841.0,104.4395,104.552,104.4208,104.5426,284841.0
2018-11-09 09:30:00,111.1,111.26,110.9,110.93,94710.0,104.1115,104.2615,103.9241,103.9522,94710.0
2018-11-09 09:35:00,110.92,111.15,110.83,110.84,118035.0,103.9428,104.1584,103.8585,103.8679,118035.0
2018-11-09 09:40:00,110.83,110.89,110.62,110.76,79149.0,103.8585,103.9147,103.6617,103.7929,79149.0
2018-11-09 09:45:00,110.74,110.89,110.73,110.83,63186.0,103.7742,103.9147,103.7648,103.8585,63186.0
2018-11-09 09:50:00,110.82,110.85,110.66,110.68,116498.0,103.8491,103.8772,103.6992,103.7179,116498.0
2018-11-09 09:55:00,110.67,110.75,110.56,110.72,111098.0,103.7086,103.7835,103.6055,103.7554,111098.0
2018-11-09 10:00:00,110.71,110.76,110.42,110.44,80469.0,103.7461,103.7929,103.4743,103.493,80469.0
2018-11-09 10:05:00,110.43,110.49,110.3,110.31,145230.0,103.4837,103.5399,103.3618,103.3712,145230.0
2018-11-09 10:10:00,110.3,110.44,110.28,110.33,72810.0,103.3618,103.493,103.3431,103.39,72810.0
2018-11-09 10:15:00,110.32,110.45,110.25,110.38,61886.0,103.3806,103.5024,103.315,103.4368,61886.0
2018-11-09 10:20:00,110.37,110.4,110.3,110.37,80918.0,103.4274,103.4556,103.3618,103.4274,80918.0
2018-11-09 10:25:00,110.37,110.49,110.37,110.47,63306.0,103.4274,103.5399,103.4274,103.5212,63306.0
2018-11-09 10:30:00,110.46,110.49,110.37,110.43,73392.0,103.5118,103.5399,103.4274,103.4837,73392.0
2018-11-09 10:35:00,110.42,110.63,110.4,110.62,99867.0,103.4743,103.6711,103.4556,103.6617,99867.0
2018-11-09 10:40:00,110.63,110.63,110.54,110.54,43734.0,103.6711,103.6711,103.5867,103.5867,43734.0
2018-11-09 10:45:00,110.55,110.63,110.44,110.47,47217.0,103.5961,103.6711,103.493,103.5212,47217.0
2018-11-09 10:50:00,110.47,110.47,110.3,110.34,27807.0,103.5212,103.5212,103.3618,103.3993,27807.0
2018-11-09 10:55:00,110.34,110.4,110.29,110.39,37515.0,103.3993,103.4556,103.3525,103.4462,37515.0
2018-11-09 11:00:00,110.39,110.6,110.39,110.46,72490.0,103.4462,103.643,103.4462,103.5118,72490.0
2018-11-09 11:05:00,110.46,110.47,110.29,110.3,44500.0,103.5118,103.5212,103.3525,103.3618,44500.0
2018-11-09 11:10:00,110.29,110.44,110.24,110.28,43886.0,103.3525,103.493,103.3056,103.3431,43886.0
2018-11-09 11:15:00,110.28,110.41,110.26,110.32,46845.0,103.3431,103.4649,103.3244,103.3806,46845.0
2018-11-09 11:20:00,110.35,110.55,110.35,110.54,47228.0,103.4087,103.5961,103.4087,103.5867,47228.0
2018-11-09 11:25:00,110.53,110.56,110.43,110.48,58605.0,103.5774,103.6055,103.4837,103.5305,58605.0
2018-11-09 11:30:00,110.47,110.6,110.43,110.47,56609.0,103.5212,103.643,103.4837,103.5212,56609.0
2018-11-09 11:35:00,110.46,110.57,110.38,110.54,61496.0,103.5118,103.6149,103.4368,103.5867,61496.0
2018-11-09 11:40:00,110.54,110.54,110.31,110.41,69970.0,103.5867,103.5867,103.3712,103.4649,69970.0
2018-11-09 11:45:00,110.4,110.46,110.2,110.26,40176.0,103.4556,103.5118,103.2681,103.3244,40176.0
2018-11-09 11:50:00,110.26,110.27,110.18,110.22,29364.0,103.3244,103.3337,103.2494,103.2869,29364.0
2018-11-09 11:55:00,110.2,110.26,110.08,110.12,42500.0,103.2681,103.3244,103.1557,103.1932,42500.0
2018-11-09 12:00:00,110.12,110.24,110.11,110.17,35744.0,103.1932,103.3056,103.1838,103.24,35744.0
2018-11-09 12:05:00,110.17,110.25,110.13,110.24,35409.0,103.24,103.315,103.2025,103.3056,35409.0
2018-11-09 12:10:00,110.23,110.27,110.05,110.08,35201.0,103.2962,103.3337,103.1276,103.1557,35201.0
2018-11-09 12:15:00,110.08,110.08,109.94,109.99,39052.0,103.1557,103.1557,103.0245,103.0713,39052.0
2018-11-09 12:20:00,109.98,110.08,109.89,110.07,268922.0,103.062,103.1557,102.9776,103.1463,268922.0
2018-11-09 12:25:00,110.08,110.16,110.03,110.04,27180.0,103.1557,103.2307,103.1088,103.1182,27180.0
2018-11-09 12:30:00,110.04,110.16,109.98,110.14,52858.0,103.1182,103.2307,103.062,103.2119,52858.0
2018-11-09 12:35:00,110.12,110.24,110.12,110.18,33785.0,103.1932,103.3056,103.1932,103.2494,33785.0
2018-11-09 12:40:00,110.19,110.24,110.1,110.19,29932.0,103.2588,103.3056,103.1744,103.2588,29932.0
2018-11-09 12:45:00,110.18,110.27,110.14,110.24,46116.0,103.2494,103.3337,103.2119,103.3056,46116.0
2018-11-09 12:50:00,110.25,110.25,110.16,110.22,22700.0,103.315,103.315,103.2307,103.2869,22700.0
2018-11-09 12:55:00,110.21,110.21,110.07,110.07,23154.0,103.2775,103.2775,103.1463,103.1463,23154.0
2018-11-09 13:00:00,110.08,110.08,109.98,110.02,33701.0,103.1557,103.1557,103.062,103.0995,33701.0
2018-11-09 13:05:00,110.01,110.1,109.99,110.1,24133.0,103.0901,103.1744,103.0713,103.1744,24133.0
2018-11-09 13:10:00,110.1,110.11,109.92,109.94,34445.0,103.1744,103.1838,103.0057,103.0245,34445.0
2018-11-09 13:15:00,109.93,109.93,109.81,109.85,24092.0,103.0151,103.0151,102.9027,102.9402,24092.0
2018-11-09 13:20:00,109.84,109.89,109.79,109.85,24390.0,102.9308,102.9776,102.8839,102.9402,24390.0
2018-11-09 13:25:00,109.85,109.9,109.79,109.89,25554.0,102.9402,102.987,102.8839,102.9776,25554.0
2018-11-09 13:30:00,109.89,109.89,109.69,109.74,42625.0,102.9776,102.9776,102.7902,102.8371,42625.0
2018-11-09 13:35:00,109.74,109.8,109.73,109.73,34124.0,102.8371,102.8933,102.8277,102.8277,34124.0
2018-11-09 13:40:00,109.73,109.87,109.7,109.74,55903.0,102.8277,102.9589,102.7996,102.8371,55903.0
2018-11-09 13:45:00,109.74,109.74,109.58,109.59,76052.0,102.8371,102.8371,102.6871,102.6965,76052.0
2018-11-09 13:50:00,109.6,109.66,109.6,109.65,17020.0,102.7059,102.7621,102.7059,102.7527,17020.0
2018-11-09 13:55:00,109.66,109.81,109.66,109.72,62945.0,102.7621,102.9027,102.7621,102.8183,62945.0
2018-11-09 14:00:00,109.71,109.84,109.7,109.81,40645.0,102.809,102.9308,102.7996,102.9027,40645.0
2018-11-09 14:05:00,109.82,109.85,109.64,109.65,23741.0,102.912,102.9402,102.7434,102.7527,23741.0
2018-11-09 14:10:00,109.64,109.66,109.53,109.64,60470.0,102.7434,102.7621,102.6403,102.7434,60470.0
2018-11-09 14:15:00,109.64,109.66,109.53,109.53,20016.0,102.7434,102.7621,102.6403,102.6403,20016.0
2018-11-09 14:20:00,109.53,109.61,109.49,109.61,42369.0,102.6403,102.7152,102.6028,102.7152,42369.0
2018-11-09 14:25:00,109.61,109.66,109.53,109.53,45386.0,102.7152,102.7621,102.6403,102.6403,45386.0
2018-11-09 14:30:00,109.54,109.75,109.54,109.75,48860.0,102.6497,102.8464,102.6497,102.8464,48860.0
2018-11-09 14:35:00,109.75,109.87,109.7,109.87,64661.0,102.8464,102.9589,102.7996,102.9589,64661.0
2018-11-09 14:40:00,109.87,109.98,109.85,109.85,32707.0,102.9589,103.062,102.9402,102.9402,32707.0
2018-11-09 14:45:00,109.85,109.96,109.84,109.91,59688.0,102.9402,103.0432,102.9308,102.9964,59688.0
2018-11-09 14:50:00,109.92,110.1,109.91,110.02,100986.0,103.0057,103.1744,102.9964,103.0995,100986.0
2018-11-09 14:55:00,110.02,110.15,109.99,109.99,71916.0,103.0995,103.2213,103.0713,103.0713,71916.0
2018-11-09 15:00:00,109.99,110.1,109.95,110.03,52086.0,103.0713,103.1744,103.0339,103.1088,52086.0
2018-11-09 15:05:00,110.03,110.06,109.92,110.05,34175.0,103.1088,103.1369,103.0057,103.1276,34175.0
2018-11-09 15:10:00,110.07,110.2,109.94,110.17,63424.0,103.1463,103.2681,103.0245,103.24,63424.0
2018-11-09 15:15:00,110.18,110.27,110.06,110.18,71986.0,103.2494,103.3337,103.1369,103.2494,71986.0
2018-11-09 15:20:00,110.17,110.38,110.09,110.31,74416.0,103.24,103.4368,103.1651,103.3712,74416.0
2018-11-09 15:25:00,110.32,110.32,110.25,110.28,42024.0,103.3806,103.3806,103.315,103.3431,42024.0
2018-11-09 15:30:00,110.28,110.35,110.22,110.24,66548.0,103.3431,103.4087,103.2869,103.3056,66548.0
2018-11-09 15:35:00,110.24,110.37,110.22,110.29,108350.0,103.3056,103.4274,103.2869,103.3525,108350.0
2018-11-09 15:40:00,110.27,110.4,110.27,110.38,60619.0,103.3337,103.4556,103.3337,103.4368,60619.0
2018-11-09 15:45:00,110.39,110.43,110.16,110.18,154664.0,103.4462,103.4837,103.2307,103.2494,154664.0
2018-11-09 15:50:00,110.19,110.22,110.1,110.2,82130.0,103.2588,103.2869,103.1744,103.2681,82130.0
2018-11-09 15:55:00,110.19,110.23,110.0,110.01,292764.0,103.2588,103.2962,103.0807,103.0901,292764.0
2018-11-12 09:30:00,109.78,110.12,109.59,109.6,122419.0,102.8746,103.1932,102.6965,102.7059,122419.0
2018-11-12 09:35:00,109.61,109.75,109.46,109.55,120481.0,102.7152,102.8464,102.5747,102.659,120481.0
2018-11-12 09:40:00,109.54,109.67,109.5,109.6,119572.0,102.6497,102.7715,102.6122,102.7059,119572.0
2018-11-12 09:45:00,109.6,109.68,109.46,109.56,84838.0,102.7059,102.7808,102.5747,102.6684,84838.0
2018-11-12 09:50:00,109.56,109.57,109.37,109.48,62026.0,102.6684,102.6778,102.4903,102.5934,62026.0
2018-11-12 09:55:00,109.47,109.55,109.33,109.36,87252.0,102.5841,102.659,102.4529,102.481,87252.0
2018-11-12 10:00:00,109.35,109.35,109.03,109.06,80379.0,102.4716,102.4716,102.1717,102.1998,80379.0
2018-11-12 10:05:00,109.05,109.21,108.93,109.11,88691.0,102.1905,102.3404,102.078,102.2467,88691.0
2018-11-12 10:10:00,109.12,109.31,109.11,109.18,284667.0,102.2561,102.4341,102.2467,102.3123,284667.0
2018-11-12 10:15:00,109.18,109.3,109.11,109.11,176882.0,102.3123,102.4247,102.2467,102.2467,176882.0
2018-11-12 10:20:00,109.11,109.35,108.97,109.3,89613.0,102.2467,102.4716,102.1155,102.4247,89613.0
2018-11-12 10:25:00,109.29,109.44,109.27,109.36,77541.0,102.4154,102.5559,102.3966,102.481,77541.0
2018-11-12 10:30:00,109.33,109.34,109.13,109.21,49252.0,102.4529,102.4622,102.2654,102.3404,49252.0
2018-11-12 10:35:00,109.2,109.28,108.98,109.04,65757.0,102.331,102.406,102.1249,102.1811,65757.0
2018-11-12 10:40:00,109.03,109.08,108.93,108.97,60782.0,102.1717,102.2186,102.078,102.1155,60782.0
2018-11-12 10:45:00,108.94,108.94,108.77,108.84,63065.0,102.0874,102.0874,101.9281,101.9937,63065.0
2018-11-12 10:50:00,108.82,108.88,108.77,108.77,36335.0,101.9749,102.0312,101.9281,101.9281,36335.0
2018-11-12 10:55:00,108.77,108.78,108.57,108.63,82957.0,101.9281,101.9375,101.7407,101.7969,82957.0
2018-11-12 11:00:00,108.63,108.63,108.4,108.53,96424.0,101.7969,101.7969,101.5814,101.7032,96424.0
2018-11-12 11:05:00,108.51,108.64,108.46,108.6,77508.0,101.6844,101.8063,101.6376,101.7688,77508.0
2018-11-12 11:10:00,108.6,108.6,108.35,108.36,46870.0,101.7688,101.7688,101.5345,101.5439,46870.0
2018-11-12 11:15:00,108.34,108.34,108.1,108.11,51485.0,101.5251,101.5251,101.3002,101.3096,51485.0
2018-11-12 11:20:00,108.12,108.35,108.06,108.35,46574.0,101.319,101.5345,101.2627,101.5345,46574.0
2018-11-12 11:25:00,108.33,108.36,108.17,108.18,35939.0,101.5158,101.5439,101.3658,101.3752,35939.0
2018-11-12 11:30:00,108.16,108.29,108.09,108.29,82970.0,101.3565,101.4783,101.2909,101.4783,82970.0
2018-11-12 11:35:00,108.29,108.37,108.27,108.32,41272.0,101.4783,101.5532,101.4595,101.5064,41272.0
2018-11-12 11:40:00,108.33,108.44,108.26,108.26,60266.0,101.5158,101.6188,101.4502,101.4502,60266.0
2018-11-12 11:45:00,108.26,108.42,108.24,108.39,48028.0,101.4502,101.6001,101.4314,101.572,48028.0
2018-11-12 11:50:00,108.39,108.42,108.1,108.37,53966.0,101.572,101.6001,101.3002,101.5532,53966.0
2018-11-12 11:55:00,108.37,108.56,108.36,108.54,54628.0,101.5532,101.7313,101.5439,101.7126,54628.0
2018-11-12 12:00:00,108.54,108.68,108.52,108.64,40185.0,101.7126,101.8437,101.6938,101.8063,40185.0
2018-11-12 12:05:00,108.64,108.76,108.6,108.72,62907.0,101.8063,101.9187,101.7688,101.8812,62907.0
2018-11-12 12:10:00,108.75,108.76,108.6,108.64,36038.0,101.9093,101.9187,101.7688,101.8063,36038.0
2018-11-12 12:15:00,108.64,108.77,108.6,108.68,43109.0,101.8063,101.9281,101.7688,101.8437,43109.0
2018-11-12 12:20:00,108.69,108.8,108.61,108.74,47557.0,101.8531,101.9562,101.7782,101.9,47557.0
2018-11-12 12:25:00,108.73,108.79,108.59,108.63,33064.0,101.8906,101.9468,101.7594,101.7969,33064.0
2018-11-12 12:30:00,108.61,108.64,108.35,108.35,45366.0,101.7782,101.8063,101.5345,101.5345,45366.0
2018-11-12 12:35:00,108.36,108.55,108.36,108.48,28217.0,101.5439,101.7219,101.5439,101.6563,28217.0
2018-11-12 12:40:00,108.46,108.55,108.43,108.49,58228.0,101.6376,101.7219,101.6095,101.6657,58228.0
2018-11-12 12:45:00,108.49,108.5,108.38,108.39,35566.0,101.6657,101.6751,101.5626,101.572,35566.0
2018-11-12 12:50:00,108.41,108.44,108.28,108.29,38424.0,101.5907,101.6188,101.4689,101.4783,38424.0
2018-11-12 12:55:00,108.3,108.42,108.29,108.35,23379.0,101.4877,101.6001,101.4783,101.5345,23379.0
2018-11-12 13:00:00,108.35,108.39,108.26,108.34,21877.0,101.5345,101.572,101.4502,101.5251,21877.0
2018-11-12 13:05:00,108.34,108.38,108.21,108.29,22436.0,101.5251,101.5626,101.4033,101.4783,22436.0
2018-11-12 13:10:00,108.29,108.31,108.14,108.14,33032.0,101.4783,101.497,101.3377,101.3377,33032.0
2018-11-12 13:15:00,108.15,108.23,108.12,108.14,20177.0,101.3471,101.4221,101.319,101.3377,20177.0
2018-11-12 13:20:00,108.15,108.28,108.12,108.24,25349.0,101.3471,101.4689,101.319,101.4314,25349.0
2018-11-12 13:25:00,108.26,108.49,108.25,108.39,33879.0,101.4502,101.6657,101.4408,101.572,33879.0
2018-11-12 13:30:00,108.38,108.45,108.33,108.44,27872.0,101.5626,101.6282,101.5158,101.6188,27872.0
2018-11-12 13:35:00,108.45,108.47,108.39,108.41,18097.0,101.6282,101.647,101.572,101.5907,18097.0
2018-11-12 13:40:00,108.41,108.48,108.27,108.29,26054.0,101.5907,101.6563,101.4595,101.4783,26054.0
2018-11-12 13:45:00,108.29,108.43,108.19,108.37,36546.0,101.4783,101.6095,101.3846,101.5532,36546.0
2018-11-12 13:50:00,108.39,108.76,108.39,108.65,29841.0,101.572,101.9187,101.572,101.8156,29841.0
2018-11-12 13:55:00,108.65,108.7,108.57,108.61,19971.0,101.8156,101.8625,101.7407,101.7782,19971.0
2018-11-12 14:00:00,108.6,108.79,108.51,108.77,62346.0,101.7688,101.9468,101.6844,101.9281,62346.0
2018-11-12 14:05:00,108.76,108.76,108.61,108.64,19000.0,101.9187,101.9187,101.7782,101.8063,19000.0
2018-11-12 14:10:00,108.64,108.81,108.62,108.72,39966.0,101.8063,101.9656,101.7875,101.8812,39966.0
2018-11-12 14:15:00,108.73,108.96,108.68,108.87,34687.0,101.8906,102.1061,101.8437,102.0218,34687.0
2018-11-12 14:20:00,108.88,108.92,108.79,108.84,25033.0,102.0312,102.0687,101.9468,101.9937,25033.0
2018-11-12 14:25:00,108.84,108.84,108.59,108.61,27521.0,101.9937,101.9937,101.7594,101.7782,27521.0
2018-11-12 14:30:00,108.62,108.7,108.62,108.7,23257.0,101.7875,101.8625,101.7875,101.8625,23257.0
2018-11-12 14:35:00,108.71,108.73,108.4,108.47,53115.0,101.8719,101.8906,101.5814,101.647,53115.0
2018-11-12 14:40:00,108.46,108.72,108.45,108.68,40985.0,101.6376,101.8812,101.6282,101.8437,40985.0
2018-11-12 14:45:00,108.68,108.88,108.68,108.82,93432.0,101.8437,102.0312,101.8437,101.9749,93432.0
2018-11-12 14:50:00,108.82,108.84,108.59,108.62,33229.0,101.9749,101.9937,101.7594,101.7875,33229.0
2018-11-12 14:55:00,108.61,108.62,108.36,108.38,39459.0,101.7782,101.7875,101.5439,101.5626,39459.0
2018-11-12 15:00:00,108.38,108.51,108.3,108.3,51717.0,101.5626,101.6844,101.4877,101.4877,51717.0
2018-11-12 15:05:00,108.29,108.29,108.17,108.2,42603.0,101.4783,101.4783,101.3658,101.3939,42603.0
2018-11-12 15:10:00,108.2,108.25,108.0,108.23,114359.0,101.3939,101.4408,101.2065,101.4221,114359.0
2018-11-12 15:15:00,108.23,108.29,108.1,108.29,128419.0,101.4221,101.4783,101.3002,101.4783,128419.0
2018-11-12 15:20:00,108.29,108.51,108.24,108.39,103317.0,101.4783,101.6844,101.4314,101.572,103317.0
2018-11-12 15:25:00,108.39,108.46,108.33,108.35,26072.0,101.572,101.6376,101.5158,101.5345,26072.0
2018-11-12 15:30:00,108.35,108.36,108.06,108.13,98870.0,101.5345,101.5439,101.2627,101.3283,98870.0
2018-11-12 15:35:00,108.14,108.26,108.09,108.17,44541.0,101.3377,101.4502,101.2909,101.3658,44541.0
2018-11-12 15:40:00,108.17,108.31,108.04,108.21,178935.0,101.3658,101.497,101.244,101.4033,178935.0
2018-11-12 15:45:00,108.2,108.32,108.02,108.03,127990.0,101.3939,101.5064,101.2253,101.2346,127990.0
2018-11-12 15:50:00,108.03,108.05,107.59,107.62,150217.0,101.2346,101.2534,100.8223,100.8504,150217.0
2018-11-12 15:55:00,107.62,107.81,107.61,107.8,489337.0,100.8504,101.0285,100.8411,101.0191,489337.0
2018-11-13 09:30:00,107.98,108.43,107.94,108.3,76999.0,101.1878,101.6095,101.1503,101.4877,76999.0
2018-11-13 09:35:00,108.33,108.45,108.14,108.43,150159.0,101.5158,101.6282,101.3377,101.6095,150159.0
2018-11-13 09:40:00,108.45,108.55,108.2,108.21,228754.0,101.6282,101.7219,101.3939,101.4033,228754.0
2018-11-13 09:45:00,108.22,108.4,108.12,108.14,190560.0,101.4127,101.5814,101.319,101.3377,190560.0
2018-11-13 09:50:00,108.14,108.26,107.98,108.08,171915.0,101.3377,101.4502,101.1878,101.2815,171915.0
2018-11-13 09:55:00,108.08,108.08,107.81,107.88,170593.0,101.2815,101.2815,101.0285,101.0941,170593.0
2018-11-13 10:00:00,107.88,107.91,107.58,107.74,212877.0,101.0941,101.1222,100.8129,100.9629,212877.0
2018-11-13 10:05:00,107.73,108.2,107.62,108.2,157726.0,100.9535,101.3939,100.8504,101.3939,157726.0
2018-11-13 10:10:00,108.19,108.27,108.08,108.23,74100.0,101.3846,101.4595,101.2815,101.4221,74100.0
2018-11-13 10:15:00,108.21,108.34,108.1,108.23,70640.0,101.4033,101.5251,101.3002,101.4221,70640.0
2018-11-13 10:20:00,108.21,108.21,107.63,107.63,111938.0,101.4033,101.4033,100.8598,100.8598,111938.0
2018-11-13 10:25:00,107.62,107.77,107.39,107.39,96877.0,100.8504,100.991,100.6349,100.6349,96877.0
2018-11-13 10:30:00,107.39,107.68,107.3,107.67,95732.0,100.6349,100.9067,100.5506,100.8973,95732.0
2018-11-13 10:35:00,107.65,107.82,107.58,107.67,87001.0,100.8785,101.0378,100.8129,100.8973,87001.0
2018-11-13 10:40:00,107.67,107.91,107.46,107.69,189686.0,100.8973,101.1222,100.7005,100.916,189686.0
2018-11-13 10:45:00,107.68,107.91,107.68,107.72,145672.0,100.9067,101.1222,100.9067,100.9441,145672.0
2018-11-13 10:50:00,107.7,107.84,107.56,107.72,109303.0,100.9254,101.0566,100.7942,100.9441,109303.0
2018-11-13 10:55:00,107.72,107.95,107.7,107.91,134898.0,100.9441,101.1597,100.9254,101.1222,134898.0
2018-11-13 11:00:00,107.92,108.51,107.88,108.45,258756.0,101.1316,101.6844,101.0941,101.6282,258756.0
2018-11-13 11:05:00,108.44,108.51,108.34,108.35,101247.0,101.6188,101.6844,101.5251,101.5345,101247.0
2018-11-13 11:10:00,108.34,108.6,108.34,108.54,141402.0,101.5251,101.7688,101.5251,101.7126,141402.0
2018-11-13 11:15:00,108.55,108.82,108.44,108.8,126138.0,101.7219,101.9749,101.6188,101.9562,126138.0
2018-11-13 11:20:00,108.81,108.82,108.54,108.54,79718.0,101.9656,101.9749,101.7126,101.7126,79718.0
2018-11-13 11:25:00,108.54,108.63,108.48,108.55,92669.0,101.7126,101.7969,101.6563,101.7219,92669.0
2018-11-13 11:30:00,108.55,108.66,108.45,108.64,87191.0,101.7219,101.825,101.6282,101.8063,87191.0
2018-11-13 11:35:00,108.63,108.71,108.35,108.36,106835.0,101.7969,101.8719,101.5345,101.5439,106835.0
2018-11-13 11:40:00,108.36,108.42,108.29,108.42,43186.0,101.5439,101.6001,101.4783,101.6001,43186.0
2018-11-13 11:45:00,108.44,108.53,108.38,108.53,91081.0,101.6188,101.7032,101.5626,101.7032,91081.0
2018-11-13 11:50:00,108.55,108.61,108.35,108.35,169520.0,101.7219,101.7782,101.5345,101.5345,169520.0
2018-11-13 11:55:00,108.34,108.55,108.31,108.52,70399.0,101.5251,101.7219,101.497,101.6938,70399.0
2018-11-13 12:00:00,108.54,108.68,108.48,108.56,141291.0,101.7126,101.8437,101.6563,101.7313,141291.0
2018-11-13 12:05:00,108.55,108.56,108.24,108.29,84711.0,101.7219,101.7313,101.4314,101.4783,84711.0
2018-11-13 12:10:00,108.29,108.48,108.23,108.46,57677.0,101.4783,101.6563,101.4221,101.6376,57677.0
2018-11-13 12:15:00,108.46,108.5,108.35,108.42,51388.0,101.6376,101.6751,101.5345,101.6001,51388.0
2018-11-13 12:20:00,108.43,108.49,108.33,108.41,35916.0,101.6095,101.6657,101.5158,101.5907,35916.0
2018-11-13 12:25:00,108.43,108.53,108.41,108.41,39874.0,101.6095,101.7032,101.5907,101.5907,39874.0
2018-11-13 12:30:00,108.42,108.42,108.31,108.37,38752.0,101.6001,101.6001,101.497,101.5532,38752.0
2018-11-13 12:35:00,108.37,108.37,108.17,108.22,82227.0,101.5532,101.5532,101.3658,101.4127,82227.0
2018-11-13 12:40:00,108.23,108.25,107.95,108.05,234514.0,101.4221,101.4408,101.1597,101.2534,234514.0
2018-11-13 12:45:00,108.04,108.14,108.01,108.11,39896.0,101.244,101.3377,101.2159,101.3096,39896.0
2018-11-13 12:50:00,108.11,108.18,108.02,108.13,50983.0,101.3096,101.3752,101.2253,101.3283,50983.0
2018-11-13 12:55:00,108.11,108.11,107.99,108.03,71899.0,101.3096,101.3096,101.1972,101.2346,71899.0
2018-11-13 13:00:00,108.03,108.25,108.03,108.22,48489.0,101.2346,101.4408,101.2346,101.4127,48489.0
2018-11-13 13:05:00,108.21,108.23,108.08,108.1,49902.0,101.4033,101.4221,101.2815,101.3002,49902.0
2018-11-13 13:10:00,108.11,108.18,107.89,107.93,111669.0,101.3096,101.3752,101.1034,101.1409,111669.0
2018-11-13 13:15:00,107.92,108.03,107.89,108.0,34988.0,101.1316,101.2346,101.1034,101.2065,34988.0
2018-11-13 13:20:00,108.01,108.18,108.01,108.15,37432.0,101.2159,101.3752,101.2159,101.3471,37432.0
2018-11-13 13:25:00,108.15,108.15,107.91,108.06,57302.0,101.3471,101.3471,101.1222,101.2627,57302.0
2018-11-13 13:30:00,108.08,108.34,108.03,108.32,83253.0,101.2815,101.5251,101.2346,101.5064,83253.0
2018-11-13 13:35:00,108.34,108.58,108.32,108.56,58102.0,101.5251,101.75,101.5064,101.7313,58102.0
2018-11-13 13:40:00,108.57,108.59,108.45,108.46,52943.0,101.7407,101.7594,101.6282,101.6376,52943.0
2018-11-13 13:45:00,108.46,108.56,108.29,108.36,61574.0,101.6376,101.7313,101.4783,101.5439,61574.0
2018-11-13 13:50:00,108.35,108.52,108.35,108.43,41833.0,101.5345,101.6938,101.5345,101.6095,41833.0
2018-11-13 13:55:00,108.45,108.51,108.31,108.35,31886.0,101.6282,101.6844,101.497,101.5345,31886.0
2018-11-13 14:00:00,108.34,108.4,108.15,108.18,53487.0,101.5251,101.5814,101.3471,101.3752,53487.0
2018-11-13 14:05:00,108.18,108.24,108.1,108.15,30175.0,101.3752,101.4314,101.3002,101.3471,30175.0
2018-11-13 14:10:00,108.15,108.25,108.02,108.05,36511.0,101.3471,101.4408,101.2253,101.2534,36511.0
2018-11-13 14:15:00,108.03,108.03,107.8,107.88,37726.0,101.2346,101.2346,101.0191,101.0941,37726.0
2018-11-13 14:20:00,107.89,107.91,107.59,107.73,68886.0,101.1034,101.1222,100.8223,100.9535,68886.0
2018-11-13 14:25:00,107.74,107.89,107.68,107.87,57424.0,100.9629,101.1034,100.9067,101.0847,57424.0
2018-11-13 14:30:00,107.88,107.94,107.78,107.93,39400.0,101.0941,101.1503,101.0004,101.1409,39400.0
2018-11-13 14:35:00,107.93,108.1,107.91,107.98,48353.0,101.1409,101.3002,101.1222,101.1878,48353.0
2018-11-13 14:40:00,107.97,107.99,107.61,107.66,41040.0,101.1784,101.1972,100.8411,100.8879,41040.0
2018-11-13 14:45:00,107.66,107.82,107.52,107.78,46179.0,100.8879,101.0378,100.7567,101.0004,46179.0
2018-11-13 14:50:00,107.78,107.95,107.69,107.94,42857.0,101.0004,101.1597,100.916,101.1503,42857.0
2018-11-13 14:55:00,107.94,108.05,107.8,107.86,67812.0,101.1503,101.2534,101.0191,101.0753,67812.0
2018-11-13 15:00:00,107.86,108.18,107.77,108.08,104424.0,101.0753,101.3752,100.991,101.2815,104424.0
2018-11-13 15:05:00,108.08,108.09,107.79,107.94,60631.0,101.2815,101.2909,101.0097,101.1503,60631.0
2018-11-13 15:10:00,107.96,107.98,107.76,107.81,106954.0,101.169,101.1878,100.9816,101.0285,106954.0
2018-11-13 15:15:00,107.83,107.87,107.56,107.71,137374.0,101.0472,101.0847,100.7942,100.9348,137374.0
2018-11-13 15:20:00,107.71,107.74,107.51,107.63,71688.0,100.9348,100.9629,100.7473,100.8598,71688.0
2018-11-13 15:25:00,107.63,107.89,107.61,107.74,123302.0,100.8598,101.1034,100.8411,100.9629,123302.0
2018-11-13 15:30:00,107.73,107.83,107.5,107.52,145695.0,100.9535,101.0472,100.738,100.7567,145695.0
2018-11-13 15:35:00,107.51,107.94,107.5,107.77,132984.0,100.7473,101.1503,100.738,100.991,132984.0
2018-11-13 15:40:00,107.77,107.8,107.67,107.75,76115.0,100.991,101.0191,100.8973,100.9722,76115.0
2018-11-13 15:45:00,107.75,107.92,107.68,107.9,171759.0,100.9722,101.1316,100.9067,101.1128,171759.0
2018-11-13 15:50:00,107.91,107.99,107.88,107.96,95469.0,101.1222,101.1972,101.0941,101.169,95469.0
2018-11-13 15:55:00,107.97,107.97,107.73,107.77,195836.0,101.1784,101.1784,100.9535,100.991,195836.0
2018-11-14 09:30:00,108.79,109.2,108.74,109.17,125201.0,101.9468,102.331,101.9,102.3029,125201.0
2018-11-14 09:35:00,109.17,109.35,109.06,109.12,116526.0,102.3029,102.4716,102.1998,102.2561,116526.0
2018-11-14 09:40:00,109.12,109.32,109.09,109.32,125854.0,102.2561,102.4435,102.228,102.4435,125854.0
2018-11-14 09:45:00,109.33,109.47,109.2,109.29,101498.0,102.4529,102.5841,102.331,102.4154,101498.0
2018-11-14 09:50:00,109.3,109.35,109.02,109.13,155594.0,102.4247,102.4716,102.1624,102.2654,155594.0
2018-11-14 09:55:00,109.13,109.3,109.04,109.23,200416.0,102.2654,102.4247,102.1811,102.3592,200416.0
2018-11-14 10:00:00,109.23,109.28,109.01,109.07,147434.0,102.3592,102.406,102.153,102.2092,147434.0
2018-11-14 10:05:00,109.07,109.14,108.81,108.82,99162.0,102.2092,102.2748,101.9656,101.9749,99162.0
2018-11-14 10:10:00,108.81,108.9,108.75,108.78,106512.0,101.9656,102.0499,101.9093,101.9375,106512.0
2018-11-14 10:15:00,108.77,108.78,108.58,108.62,123072.0,101.9281,101.9375,101.75,101.7875,123072.0
2018-11-14 10:20:00,108.62,108.7,108.59,108.65,80602.0,101.7875,101.8625,101.7594,101.8156,80602.0
2018-11-14 10:25:00,108.64,108.64,108.42,108.54,107964.0,101.8063,101.8063,101.6001,101.7126,107964.0
2018-11-14 10:30:00,108.54,108.62,108.44,108.55,77600.0,101.7126,101.7875,101.6188,101.7219,77600.0
2018-11-14 10:35:00,108.55,108.75,108.54,108.65,61592.0,101.7219,101.9093,101.7126,101.8156,61592.0
2018-11-14 10:40:00,108.65,108.75,108.52,108.75,71908.0,101.8156,101.9093,101.6938,101.9093,71908.0
2018-11-14 10:45:00,108.74,108.8,108.55,108.55,93791.0,101.9,101.9562,101.7219,101.7219,93791.0
2018-11-14 10:50:00,108.55,108.64,108.2,108.24,157543.0,101.7219,101.8063,101.3939,101.4314,157543.0
2018-11-14 10:55:00,108.23,108.37,108.21,108.34,74984.0,101.4221,101.5532,101.4033,101.5251,74984.0
2018-11-14 11:00:00,108.33,108.35,108.01,108.03,107585.0,101.5158,101.5345,101.2159,101.2346,107585.0
2018-11-14 11:05:00,108.01,108.06,107.87,107.94,91112.0,101.2159,101.2627,101.0847,101.1503,91112.0
2018-11-14 11:10:00,107.94,108.1,107.91,107.96,88876.0,101.1503,101.3002,101.1222,101.169,88876.0
2018-11-14 11:15:00,107.97,108.17,107.93,108.05,86060.0,101.1784,101.3658,101.1409,101.2534,86060.0
2018-11-14 11:20:00,108.03,108.11,107.89,107.91,63700.0,101.2346,101.3096,101.1034,101.1222,63700.0
2018-11-14 11:25:00,107.92,108.08,107.83,107.96,112625.0,101.1316,101.2815,101.0472,101.169,112625.0
2018-11-14 11:30:00,107.97,108.04,107.82,107.98,70449.0,101.1784,101.244,101.0378,101.1878,70449.0
2018-11-14 11:35:00,107.99,107.99,107.68,107.72,117625.0,101.1972,101.1972,100.9067,100.9441,117625.0
2018-11-14 11:40:00,107.72,107.81,107.63,107.76,147938.0,100.9441,101.0285,100.8598,100.9816,147938.0
2018-11-14 11:45:00,107.77,107.84,107.7,107.78,23553.0,100.991,101.0566,100.9254,101.0004,23553.0
2018-11-14 11:50:00,107.78,107.92,107.71,107.87,95662.0,101.0004,101.1316,100.9348,101.0847,95662.0
2018-11-14 11:55:00,107.88,108.09,107.82,108.09,37938.0,101.0941,101.2909,101.0378,101.2909,37938.0
2018-11-14 12:00:00,108.09,108.15,107.94,107.94,58564.0,101.2909,101.3471,101.1503,101.1503,58564.0
2018-11-14 12:05:00,107.93,107.93,107.75,107.76,55737.0,101.1409,101.1409,100.9722,100.9816,55737.0
2018-11-14 12:10:00,107.73,107.79,107.59,107.63,64948.0,100.9535,101.0097,100.8223,100.8598,64948.0
2018-11-14 12:15:00,107.62,107.96,107.61,107.94,42881.0,100.8504,101.169,100.8411,101.1503,42881.0
2018-11-14 12:20:00,107.94,108.16,107.94,108.04,97263.0,101.1503,101.3565,101.1503,101.244,97263.0
2018-11-14 12:25:00,108.04,108.13,108.0,108.03,36737.0,101.244,101.3283,101.2065,101.2346,36737.0
2018-11-14 12:30:00,108.01,108.03,107.81,107.87,33126.0,101.2159,101.2346,101.0285,101.0847,33126.0
2018-11-14 12:35:00,107.86,107.86,107.53,107.69,69726.0,101.0753,101.0753,100.7661,100.916,69726.0
2018-11-14 12:40:00,107.7,107.7,107.54,107.61,67119.0,100.9254,100.9254,100.7755,100.8411,67119.0
2018-11-14 12:45:00,107.59,107.78,107.56,107.71,91860.0,100.8223,101.0004,100.7942,100.9348,91860.0
2018-11-14 12:50:00,107.7,107.92,107.63,107.78,127998.0,100.9254,101.1316,100.8598,101.0004,127998.0
2018-11-14 12:55:00,107.73,107.85,107.44,107.54,237157.0,100.9535,101.066,100.6817,100.7755,237157.0
2018-11-14 13:00:00,107.53,107.71,107.44,107.6,133990.0,100.7661,100.9348,100.6817,100.8317,133990.0
2018-11-14 13:05:00,107.59,107.74,107.49,107.54,142888.0,100.8223,100.9629,100.7286,100.7755,142888.0
2018-11-14 13:10:00,107.53,107.58,107.29,107.49,128274.0,100.7661,100.8129,100.5412,100.7286,128274.0
2018-11-14 13:15:00,107.49,107.69,107.48,107.64,116843.0,100.7286,100.916,100.7192,100.8692,116843.0
2018-11-14 13:20:00,107.65,107.69,107.45,107.48,69048.0,100.8785,100.916,100.6911,100.7192,69048.0
2018-11-14 13:25:00,107.49,107.56,107.4,107.54,54401.0,100.7286,100.7942,100.6443,100.7755,54401.0
2018-11-14 13:30:00,107.52,107.61,107.35,107.46,63313.0,100.7567,100.8411,100.5974,100.7005,63313.0
2018-11-14 13:35:00,107.45,107.53,107.37,107.43,31334.0,100.6911,100.7661,100.6162,100.6724,31334.0
2018-11-14 13:40:00,107.44,107.44,107.09,107.1,63004.0,100.6817,100.6817,100.3538,100.3631,63004.0
2018-11-14 13:45:00,107.1,107.22,107.1,107.11,35426.0,100.3631,100.4756,100.3631,100.3725,35426.0
2018-11-14 13:50:00,107.09,107.13,106.97,107.08,44292.0,100.3538,100.3912,100.2413,100.3444,44292.0
2018-11-14 13:55:00,107.08,107.21,107.06,107.19,53042.0,100.3444,100.4662,100.3257,100.4475,53042.0
2018-11-14 14:00:00,107.18,107.18,106.74,106.76,102247.0,100.4381,100.4381,100.0258,100.0445,102247.0
2018-11-14 14:05:00,106.75,106.85,106.65,106.84,74856.0,100.0351,100.1289,99.9414,100.1195,74856.0
2018-11-14 14:10:00,106.84,107.02,106.79,107.01,51915.0,100.1195,100.2882,100.0726,100.2788,51915.0
2018-11-14 14:15:00,107.02,107.43,107.01,107.24,170575.0,100.2882,100.6724,100.2788,100.4943,170575.0
2018-11-14 14:20:00,107.24,107.45,107.19,107.29,128136.0,100.4943,100.6911,100.4475,100.5412,128136.0
2018-11-14 14:25:00,107.29,107.32,107.06,107.11,59256.0,100.5412,100.5693,100.3257,100.3725,59256.0
2018-11-14 14:30:00,107.1,107.21,106.96,107.03,98032.0,100.3631,100.4662,100.2319,100.2975,98032.0
2018-11-14 14:35:00,107.04,107.26,106.99,107.12,81148.0,100.3069,100.5131,100.2601,100.3819,81148.0
2018-11-14 14:40:00,107.12,107.16,106.93,107.03,106651.0,100.3819,100.4194,100.2038,100.2975,106651.0
2018-11-14 14:45:00,107.03,107.19,106.99,107.15,87456.0,100.2975,100.4475,100.2601,100.41,87456.0
2018-11-14 14:50:00,107.15,107.35,107.13,107.31,97208.0,100.41,100.5974,100.3912,100.5599,97208.0
2018-11-14 14:55:00,107.31,107.58,107.31,107.53,101420.0,100.5599,100.8129,100.5599,100.7661,101420.0
2018-11-14 15:00:00,107.52,107.68,107.44,107.56,91193.0,100.7567,100.9067,100.6817,100.7942,91193.0
2018-11-14 15:05:00,107.57,107.9,107.56,107.79,138043.0,100.8036,101.1128,100.7942,101.0097,138043.0
2018-11-14 15:10:00,107.78,107.85,107.69,107.75,80729.0,101.0004,101.066,100.916,100.9722,80729.0
2018-11-14 15:15:00,107.76,107.83,107.66,107.76,112674.0,100.9816,101.0472,100.8879,100.9816,112674.0
2018-11-14 15:20:00,107.75,107.75,107.56,107.67,91914.0,100.9722,100.9722,100.7942,100.8973,91914.0
2018-11-14 15:25:00,107.66,107.69,107.49,107.58,59902.0,100.8879,100.916,100.7286,100.8129,59902.0
2018-11-14 15:30:00,107.57,107.66,107.39,107.4,111479.0,100.8036,100.8879,100.6349,100.6443,111479.0
2018-11-14 15:35:00,107.4,107.49,107.34,107.38,131109.0,100.6443,100.7286,100.588,100.6255,131109.0
2018-11-14 15:40:00,107.37,107.42,107.19,107.22,69395.0,100.6162,100.663,100.4475,100.4756,69395.0
2018-11-14 15:45:00,107.2,107.34,107.17,107.19,99297.0,100.4568,100.588,100.4287,100.4475,99297.0
2018-11-14 15:50:00,107.18,107.21,106.88,106.95,107974.0,100.4381,100.4662,100.157,100.2226,107974.0
2018-11-14 15:55:00,106.94,107.06,106.8,106.96,419964.0,100.2132,100.3257,100.082,100.2319,419964.0
2018-11-15 09:30:00,106.06,106.16,105.4,105.72,167359.0,99.3886,99.4823,98.7701,99.0699,167359.0
2018-11-15 09:35:00,105.69,105.94,105.62,105.72,214460.0,99.0418,99.2761,98.9762,99.0699,214460.0
2018-11-15 09:40:00,105.71,105.77,105.37,105.74,281845.0,99.0606,99.1168,98.742,99.0887,281845.0
2018-11-15 09:45:00,105.75,105.77,105.3,105.6,264502.0,99.0981,99.1168,98.6764,98.9575,264502.0
2018-11-15 09:50:00,105.59,105.59,105.04,105.18,200921.0,98.9481,98.9481,98.4327,98.5639,200921.0
2018-11-15 09:55:00,105.18,105.24,104.95,104.96,158317.0,98.5639,98.6201,98.3484,98.3577,158317.0
2018-11-15 10:00:00,104.97,105.23,104.81,104.81,191441.0,98.3671,98.6108,98.2172,98.2172,191441.0
2018-11-15 10:05:00,104.8,105.0,104.67,104.69,215087.0,98.2078,98.3952,98.086,98.1047,215087.0
2018-11-15 10:10:00,104.68,105.0,104.65,104.95,131614.0,98.0954,98.3952,98.0672,98.3484,131614.0
2018-11-15 10:15:00,104.96,105.09,104.9,105.03,89290.0,98.3577,98.4796,98.3015,98.4233,89290.0
2018-11-15 10:20:00,105.05,105.1,104.68,104.68,84466.0,98.4421,98.4889,98.0954,98.0954,84466.0
2018-11-15 10:25:00,104.69,104.84,104.65,104.8,39501.0,98.1047,98.2453,98.0672,98.2078,39501.0
2018-11-15 10:30:00,104.77,104.79,104.41,104.44,154788.0,98.1797,98.1984,97.8423,97.8705,154788.0
2018-11-15 10:35:00,104.44,104.5,104.19,104.38,252439.0,97.8705,97.9267,97.6362,97.8142,252439.0
2018-11-15 10:40:00,104.38,104.6,104.37,104.48,78242.0,97.8142,98.0204,97.8049,97.9079,78242.0
2018-11-15 10:45:00,104.48,104.74,104.47,104.62,308662.0,97.9079,98.1516,97.8986,98.0391,308662.0
2018-11-15 10:50:00,104.62,104.84,104.58,104.79,272562.0,98.0391,98.2453,98.0016,98.1984,272562.0
2018-11-15 10:55:00,104.8,104.9,104.66,104.77,54564.0,98.2078,98.3015,98.0766,98.1797,54564.0
2018-11-15 11:00:00,104.77,105.01,104.61,104.98,149555.0,98.1797,98.4046,98.0298,98.3765,149555.0
2018-11-15 11:05:00,104.99,105.19,104.95,105.11,84889.0,98.3859,98.5733,98.3484,98.4983,84889.0
2018-11-15 11:10:00,105.13,105.17,105.01,105.1,63540.0,98.5171,98.5545,98.4046,98.4889,63540.0
2018-11-15 11:15:00,105.11,105.25,105.01,105.1,122243.0,98.4983,98.6295,98.4046,98.4889,122243.0
2018-11-15 11:20:00,105.11,105.43,105.1,105.32,146744.0,98.4983,98.7982,98.4889,98.6951,146744.0
2018-11-15 11:25:00,105.33,105.46,105.2,105.32,127919.0,98.7045,98.8263,98.5826,98.6951,127919.0
2018-11-15 11:30:00,105.33,105.56,105.26,105.53,155309.0,98.7045,98.92,98.6389,98.8919,155309.0
2018-11-15 11:35:00,105.54,105.62,105.43,105.45,143851.0,98.9013,98.9762,98.7982,98.8169,143851.0
2018-11-15 11:40:00,105.45,105.63,105.42,105.49,201607.0,98.8169,98.9856,98.7888,98.8544,201607.0
2018-11-15 11:45:00,105.5,105.52,105.39,105.41,76852.0,98.8638,98.8825,98.7607,98.7794,76852.0
2018-11-15 11:50:00,105.41,105.57,105.33,105.54,126836.0,98.7794,98.9294,98.7045,98.9013,126836.0
2018-11-15 11:55:00,105.54,105.56,105.36,105.5,187792.0,98.9013,98.92,98.7326,98.8638,187792.0
2018-11-15 12:00:00,105.51,105.62,105.33,105.51,135659.0,98.8731,98.9762,98.7045,98.8731,135659.0
2018-11-15 12:05:00,105.52,105.65,105.26,105.26,276246.0,98.8825,99.0043,98.6389,98.6389,276246.0
2018-11-15 12:10:00,105.26,105.32,105.15,105.16,96959.0,98.6389,98.6951,98.5358,98.5452,96959.0
2018-11-15 12:15:00,105.14,105.33,105.08,105.3,70002.0,98.5264,98.7045,98.4702,98.6764,70002.0
2018-11-15 12:20:00,105.29,105.44,105.27,105.41,49178.0,98.667,98.8076,98.6482,98.7794,49178.0
2018-11-15 12:25:00,105.41,105.57,105.25,105.55,91861.0,98.7794,98.9294,98.6295,98.9106,91861.0
2018-11-15 12:30:00,105.54,105.55,105.39,105.54,49082.0,98.9013,98.9106,98.7607,98.9013,49082.0
2018-11-15 12:35:00,105.53,105.71,105.46,105.71,63891.0,98.8919,99.0606,98.8263,99.0606,63891.0
2018-11-15 12:40:00,105.7,105.7,105.46,105.47,48728.0,99.0512,99.0512,98.8263,98.8357,48728.0
2018-11-15 12:45:00,105.47,105.55,105.42,105.55,42188.0,98.8357,98.9106,98.7888,98.9106,42188.0
2018-11-15 12:50:00,105.54,105.61,105.3,105.32,48898.0,98.9013,98.9669,98.6764,98.6951,48898.0
2018-11-15 12:55:00,105.32,105.34,105.11,105.24,56634.0,98.6951,98.7138,98.4983,98.6201,56634.0
2018-11-15 13:00:00,105.23,105.3,105.04,105.07,57573.0,98.6108,98.6764,98.4327,98.4608,57573.0
2018-11-15 13:05:00,105.07,105.11,104.89,104.95,47385.0,98.4608,98.4983,98.2921,98.3484,47385.0
2018-11-15 13:10:00,104.95,105.14,104.94,105.11,79880.0,98.3484,98.5264,98.339,98.4983,79880.0
2018-11-15 13:15:00,105.12,105.52,105.09,105.43,165307.0,98.5077,98.8825,98.4796,98.7982,165307.0
2018-11-15 13:20:00,105.46,106.12,105.45,106.08,216641.0,98.8263,99.4448,98.8169,99.4073,216641.0
2018-11-15 13:25:00,106.08,106.19,105.98,106.19,114019.0,99.4073,99.5104,99.3136,99.5104,114019.0
2018-11-15 13:30:00,106.2,106.39,106.16,106.36,118615.0,99.5197,99.6978,99.4823,99.6697,118615.0
2018-11-15 13:35:00,106.35,106.42,106.23,106.23,78617.0,99.6603,99.7259,99.5479,99.5479,78617.0
2018-11-15 13:40:00,106.24,106.45,106.21,106.41,158304.0,99.5572,99.754,99.5291,99.7165,158304.0
2018-11-15 13:45:00,106.41,106.62,106.19,106.2,132181.0,99.7165,99.9133,99.5104,99.5197,132181.0
2018-11-15 13:50:00,106.21,106.54,106.2,106.47,123281.0,99.5291,99.8384,99.5197,99.7728,123281.0
2018-11-15 13:55:00,106.46,106.67,106.45,106.54,105166.0,99.7634,99.9602,99.754,99.8384,105166.0
2018-11-15 14:00:00,106.55,106.65,106.5,106.59,109849.0,99.8477,99.9414,99.8009,99.8852,109849.0
2018-11-15 14:05:00,106.57,106.8,106.57,106.75,42155.0,99.8665,100.082,99.8665,100.0351,42155.0
2018-11-15 14:10:00,106.74,106.75,106.54,106.7,72666.0,100.0258,100.0351,99.8384,99.9883,72666.0
2018-11-15 14:15:00,106.71,106.74,106.37,106.43,79519.0,99.9977,100.0258,99.6791,99.7353,79519.0
2018-11-15 14:20:00,106.43,106.57,106.38,106.53,134220.0,99.7353,99.8665,99.6884,99.829,134220.0
2018-11-15 14:25:00,106.54,106.84,106.47,106.78,55199.0,99.8384,100.1195,99.7728,100.0633,55199.0
2018-11-15 14:30:00,106.8,107.05,106.77,106.92,91734.0,100.082,100.3163,100.0539,100.1945,91734.0
2018-11-15 14:35:00,106.92,106.94,106.71,106.81,51152.0,100.1945,100.2132,99.9977,100.0914,51152.0
2018-11-15 14:40:00,106.81,106.87,106.76,106.8,35689.0,100.0914,100.1476,100.0445,100.082,35689.0
2018-11-15 14:45:00,106.8,107.03,106.78,106.95,50742.0,100.082,100.2975,100.0633,100.2226,50742.0
2018-11-15 14:50:00,106.95,107.0,106.68,106.74,83108.0,100.2226,100.2694,99.9696,100.0258,83108.0
2018-11-15 14:55:00,106.74,106.79,106.61,106.71,63187.0,100.0258,100.0726,99.904,99.9977,63187.0
2018-11-15 15:00:00,106.71,106.74,106.03,106.18,362088.0,99.9977,100.0258,99.3604,99.501,362088.0
2018-11-15 15:05:00,106.19,106.55,106.19,106.5,193239.0,99.5104,99.8477,99.5104,99.8009,193239.0
2018-11-15 15:10:00,106.52,106.74,106.48,106.71,236436.0,99.8196,100.0258,99.7821,99.9977,236436.0
2018-11-15 15:15:00,106.72,106.75,106.33,106.34,117044.0,100.007,100.0351,99.6416,99.6509,117044.0
2018-11-15 15:20:00,106.32,106.41,106.18,106.31,224596.0,99.6322,99.7165,99.501,99.6228,224596.0
2018-11-15 15:25:00,106.3,106.52,106.28,106.28,114912.0,99.6135,99.8196,99.5947,99.5947,114912.0
2018-11-15 15:30:00,106.29,106.64,106.27,106.5,80228.0,99.6041,99.9321,99.5853,99.8009,80228.0
2018-11-15 15:35:00,106.49,106.7,106.46,106.69,115822.0,99.7915,99.9883,99.7634,99.9789,115822.0
2018-11-15 15:40:00,106.68,106.74,106.49,106.61,64029.0,99.9696,100.0258,99.7915,99.904,64029.0
2018-11-15 15:45:00,106.61,106.65,106.45,106.46,122121.0,99.904,99.9414,99.754,99.7634,122121.0
2018-11-15 15:50:00,106.47,106.76,106.45,106.72,156124.0,99.7728,100.0445,99.754,100.007,156124.0
2018-11-15 15:55:00,106.72,106.81,106.56,106.81,283987.0,100.007,100.0914,99.8571,100.0914,283987.0
2018-11-16 09:30:00,105.77,105.83,105.26,105.41,130161.0,99.1168,99.173,98.6389,98.7794,130161.0
2018-11-16 09:35:00,105.42,105.47,105.22,105.35,134256.0,98.7888,98.8357,98.6014,98.7232,134256.0
2018-11-16 09:40:00,105.33,105.6,105.26,105.56,180801.0,98.7045,98.9575,98.6389,98.92,180801.0
2018-11-16 09:45:00,105.58,106.01,105.52,105.91,121830.0,98.9387,99.3417,98.8825,99.248,121830.0
2018-11-16 09:50:00,105.92,106.15,105.86,106.12,63237.0,99.2574,99.4729,99.2011,99.4448,63237.0
2018-11-16 09:55:00,106.1,106.12,105.95,106.04,67150.0,99.426,99.4448,99.2855,99.3698,67150.0
2018-11-16 10:00:00,106.02,106.27,105.97,106.15,60181.0,99.3511,99.5853,99.3042,99.4729,60181.0
2018-11-16 10:05:00,106.14,106.14,105.67,105.7,79504.0,99.4635,99.4635,99.0231,99.0512,79504.0
2018-11-16 10:10:00,105.68,105.91,105.68,105.91,43670.0,99.0325,99.248,99.0325,99.248,43670.0
2018-11-16 10:15:00,105.9,106.07,105.78,105.8,87356.0,99.2386,99.3979,99.1262,99.1449,87356.0
2018-11-16 10:20:00,105.81,105.97,105.76,105.92,80185.0,99.1543,99.3042,99.1074,99.2574,80185.0
2018-11-16 10:25:00,105.92,106.03,105.84,105.95,67259.0,99.2574,99.3604,99.1824,99.2855,67259.0
2018-11-16 10:30:00,105.96,106.3,105.9,106.23,115827.0,99.2948,99.6135,99.2386,99.5479,115827.0
2018-11-16 10:35:00,106.23,106.42,106.19,106.38,75970.0,99.5479,99.7259,99.5104,99.6884,75970.0
2018-11-16 10:40:00,106.38,106.49,106.29,106.38,57152.0,99.6884,99.7915,99.6041,99.6884,57152.0
2018-11-16 10:45:00,106.39,106.4,106.18,106.28,108203.0,99.6978,99.7072,99.501,99.5947,108203.0
2018-11-16 10:50:00,106.28,106.29,106.11,106.23,46319.0,99.5947,99.6041,99.4354,99.5479,46319.0
2018-11-16 10:55:00,106.24,106.28,106.0,106.03,89926.0,99.5572,99.5947,99.3323,99.3604,89926.0
2018-11-16 11:00:00,106.04,106.11,105.9,105.98,48181.0,99.3698,99.4354,99.2386,99.3136,48181.0
2018-11-16 11:05:00,106.01,106.1,105.94,105.95,50951.0,99.3417,99.426,99.2761,99.2855,50951.0
2018-11-16 11:10:00,105.96,106.02,105.79,105.86,75471.0,99.2948,99.3511,99.1355,99.2011,75471.0
2018-11-16 11:15:00,105.84,105.89,105.82,105.83,30229.0,99.1824,99.2292,99.1636,99.173,30229.0
2018-11-16 11:20:00,105.82,105.82,105.65,105.75,73157.0,99.1636,99.1636,99.0043,99.0981,73157.0
2018-11-16 11:25:00,105.75,105.89,105.71,105.78,46835.0,99.0981,99.2292,99.0606,99.1262,46835.0
2018-11-16 11:30:00,105.79,105.89,105.58,105.68,74992.0,99.1355,99.2292,98.9387,99.0325,74992.0
2018-11-16 11:35:00,105.71,105.81,105.7,105.76,37848.0,99.0606,99.1543,99.0512,99.1074,37848.0
2018-11-16 11:40:00,105.77,105.77,105.57,105.62,47406.0,99.1168,99.1168,98.9294,98.9762,47406.0
2018-11-16 11:45:00,105.62,105.67,105.54,105.6,46610.0,98.9762,99.0231,98.9013,98.9575,46610.0
2018-11-16 11:50:00,105.6,105.64,105.47,105.52,73851.0,98.9575,98.995,98.8357,98.8825,73851.0
2018-11-16 11:55:00,105.52,105.74,105.48,105.63,71346.0,98.8825,99.0887,98.845,98.9856,71346.0
2018-11-16 12:00:00,105.63,105.69,105.46,105.55,56199.0,98.9856,99.0418,98.8263,98.9106,56199.0
2018-11-16 12:05:00,105.55,105.82,105.55,105.8,92310.0,98.9106,99.1636,98.9106,99.1449,92310.0
2018-11-16 12:10:00,105.81,105.88,105.73,105.81,39374.0,99.1543,99.2199,99.0793,99.1543,39374.0
2018-11-16 12:15:00,105.8,105.82,105.64,105.73,50057.0,99.1449,99.1636,98.995,99.0793,50057.0
2018-11-16 12:20:00,105.73,105.83,105.69,105.79,27132.0,99.0793,99.173,99.0418,99.1355,27132.0
2018-11-16 12:25:00,105.79,105.8,105.6,105.63,82379.0,99.1355,99.1449,98.9575,98.9856,82379.0
2018-11-16 12:30:00,105.62,106.04,105.56,106.04,103962.0,98.9762,99.3698,98.92,99.3698,103962.0
2018-11-16 12:35:00,106.05,106.48,106.04,106.27,218235.0,99.3792,99.7821,99.3698,99.5853,218235.0
2018-11-16 12:40:00,106.28,106.51,106.27,106.29,72212.0,99.5947,99.8102,99.5853,99.6041,72212.0
2018-11-16 12:45:00,106.29,106.67,106.29,106.51,144112.0,99.6041,99.9602,99.6041,99.8102,144112.0
2018-11-16 12:50:00,106.52,106.52,106.27,106.28,61770.0,99.8196,99.8196,99.5853,99.5947,61770.0
2018-11-16 12:55:00,106.27,106.36,106.17,106.35,56649.0,99.5853,99.6697,99.4916,99.6603,56649.0
2018-11-16 13:00:00,106.35,106.39,106.16,106.19,106626.0,99.6603,99.6978,99.4823,99.5104,106626.0
2018-11-16 13:05:00,106.18,106.24,105.97,106.13,73164.0,99.501,99.5572,99.3042,99.4541,73164.0
2018-11-16 13:10:00,106.13,106.26,106.12,106.18,37077.0,99.4541,99.576,99.4448,99.501,37077.0
2018-11-16 13:15:00,106.17,106.25,106.09,106.16,34131.0,99.4916,99.5666,99.4167,99.4823,34131.0
2018-11-16 13:20:00,106.15,106.17,106.03,106.12,37755.0,99.4729,99.4916,99.3604,99.4448,37755.0
2018-11-16 13:25:00,106.11,106.18,105.96,106.02,37088.0,99.4354,99.501,99.2948,99.3511,37088.0
2018-11-16 13:30:00,106.02,106.06,105.91,105.95,38841.0,99.3511,99.3886,99.248,99.2855,38841.0
2018-11-16 13:35:00,105.94,106.02,105.86,106.0,26048.0,99.2761,99.3511,99.2011,99.3323,26048.0
2018-11-16 13:40:00,106.01,106.07,105.76,105.92,69785.0,99.3417,99.3979,99.1074,99.2574,69785.0
2018-11-16 13:45:00,105.93,105.95,105.84,105.91,23223.0,99.2667,99.2855,99.1824,99.248,23223.0
2018-11-16 13:50:00,105.93,105.98,105.85,105.88,49510.0,99.2667,99.3136,99.1918,99.2199,49510.0
2018-11-16 13:55:00,105.88,106.04,105.88,105.98,32747.0,99.2199,99.3698,99.2199,99.3136,32747.0
2018-11-16 14:00:00,105.97,106.15,105.97,106.15,53390.0,99.3042,99.4729,99.3042,99.4729,53390.0
2018-11-16 14:05:00,106.14,106.25,106.11,106.15,53053.0,99.4635,99.5666,99.4354,99.4729,53053.0
2018-11-16 14:10:00,106.16,106.22,106.01,106.01,59975.0,99.4823,99.5385,99.3417,99.3417,59975.0
2018-11-16 14:15:00,106.02,106.13,105.93,106.08,48790.0,99.3511,99.4541,99.2667,99.4073,48790.0
2018-11-16 14:20:00,106.07,106.1,105.96,105.96,32135.0,99.3979,99.426,99.2948,99.2948,32135.0
2018-11-16 14:25:00,105.95,106.26,105.91,106.19,57127.0,99.2855,99.576,99.248,99.5104,57127.0
2018-11-16 14:30:00,106.2,106.32,106.2,106.25,52576.0,99.5197,99.6322,99.5197,99.5666,52576.0
2018-11-16 14:35:00,106.27,106.33,106.23,106.31,24122.0,99.5853,99.6416,99.5479,99.6228,24122.0
2018-11-16 14:40:00,106.31,106.31,106.18,106.24,39091.0,99.6228,99.6228,99.501,99.5572,39091.0
2018-11-16 14:45:00,106.23,106.37,106.22,106.35,52013.0,99.5479,99.6791,99.5385,99.6603,52013.0
2018-11-16 14:50:00,106.36,106.45,106.27,106.45,35140.0,99.6697,99.754,99.5853,99.754,35140.0
2018-11-16 14:55:00,106.44,106.45,106.35,106.44,19607.0,99.7446,99.754,99.6603,99.7446,19607.0
2018-11-16 15:00:00,106.44,106.48,106.35,106.36,56488.0,99.7446,99.7821,99.6603,99.6697,56488.0
2018-11-16 15:05:00,106.37,106.46,106.31,106.4,54808.0,99.6791,99.7634,99.6228,99.7072,54808.0
2018-11-16 15:10:00,106.4,106.46,106.36,106.45,28391.0,99.7072,99.7634,99.6697,99.754,28391.0
2018-11-16 15:15:00,106.45,106.59,106.44,106.59,38951.0,99.754,99.8852,99.7446,99.8852,38951.0
2018-11-16 15:20:00,106.59,106.62,106.53,106.59,34164.0,99.8852,99.9133,99.829,99.8852,34164.0
2018-11-16 15:25:00,106.58,106.62,106.49,106.5,53009.0,99.8758,99.9133,99.7915,99.8009,53009.0
2018-11-16 15:30:00,106.5,106.51,106.42,106.42,72808.0,99.8009,99.8102,99.7259,99.7259,72808.0
2018-11-16 15:35:00,106.42,106.58,106.41,106.56,54237.0,99.7259,99.8758,99.7165,99.8571,54237.0
2018-11-16 15:40:00,106.57,106.62,106.52,106.55,37835.0,99.8665,99.9133,99.8196,99.8477,37835.0
2018-11-16 15:45:00,106.56,106.62,106.45,106.48,90492.0,99.8571,99.9133,99.754,99.7821,90492.0
2018-11-16 15:50:00,106.47,106.52,106.38,106.41,89939.0,99.7728,99.8196,99.6884,99.7165,89939.0
2018-11-16 15:55:00,106.41,106.41,106.23,106.37,289518.0,99.7165,99.7165,99.5479,99.6791,289518.0
2018-11-19 09:30:00,106.12,106.27,105.97,106.11,86756.0,99.4448,99.5853,99.3042,99.4354,86756.0
2018-11-19 09:35:00,106.11,106.31,105.95,106.21,101805.0,99.4354,99.6228,99.2855,99.5291,101805.0
2018-11-19 09:40:00,106.23,106.38,106.15,106.32,135323.0,99.5479,99.6884,99.4729,99.6322,135323.0
2018-11-19 09:45:00,106.31,106.43,106.03,106.03,127368.0,99.6228,99.7353,99.3604,99.3604,127368.0
2018-11-19 09:50:00,106.04,106.08,105.63,105.64,138692.0,99.3698,99.4073,98.9856,98.995,138692.0
2018-11-19 09:55:00,105.64,105.72,105.51,105.68,88582.0,98.995,99.0699,98.8731,99.0325,88582.0
2018-11-19 10:00:00,105.67,105.67,105.47,105.49,62664.0,99.0231,99.0231,98.8357,98.8544,62664.0
2018-11-19 10:05:00,105.49,105.51,105.27,105.27,80378.0,98.8544,98.8731,98.6482,98.6482,80378.0
2018-11-19 10:10:00,105.27,105.35,105.19,105.29,57886.0,98.6482,98.7232,98.5733,98.667,57886.0
2018-11-19 10:15:00,105.28,105.5,105.26,105.32,61442.0,98.6576,98.8638,98.6389,98.6951,61442.0
2018-11-19 10:20:00,105.3,105.38,104.77,104.84,99862.0,98.6764,98.7513,98.1797,98.2453,99862.0
2018-11-19 10:25:00,104.83,105.07,104.83,105.07,71147.0,98.2359,98.4608,98.2359,98.4608,71147.0
2018-11-19 10:30:00,105.07,105.11,104.78,104.84,177830.0,98.4608,98.4983,98.1891,98.2453,177830.0
2018-11-19 10:35:00,104.84,105.1,104.84,105.06,70536.0,98.2453,98.4889,98.2453,98.4515,70536.0
2018-11-19 10:40:00,105.07,105.1,104.9,105.02,118771.0,98.4608,98.4889,98.3015,98.414,118771.0
2018-11-19 10:45:00,105.03,105.17,104.92,105.16,75877.0,98.4233,98.5545,98.3203,98.5452,75877.0
2018-11-19 10:50:00,105.15,105.39,105.15,105.33,146316.0,98.5358,98.7607,98.5358,98.7045,146316.0
2018-11-19 10:55:00,105.33,105.36,105.22,105.26,50882.0,98.7045,98.7326,98.6014,98.6389,50882.0
2018-11-19 11:00:00,105.25,105.35,105.16,105.21,59665.0,98.6295,98.7232,98.5452,98.592,59665.0
2018-11-19 11:05:00,105.19,105.38,105.12,105.13,49282.0,98.5733,98.7513,98.5077,98.5171,49282.0
2018-11-19 11:10:00,105.13,105.13,104.98,104.99,62228.0,98.5171,98.5171,98.3765,98.3859,62228.0
2018-11-19 11:15:00,104.99,105.17,104.92,105.16,45027.0,98.3859,98.5545,98.3203,98.5452,45027.0
2018-11-19 11:20:00,105.16,105.22,104.99,104.99,60875.0,98.5452,98.6014,98.3859,98.3859,60875.0
2018-11-19 11:25:00,105.0,105.0,104.79,104.88,57324.0,98.3952,98.3952,98.1984,98.2828,57324.0
2018-11-19 11:30:00,104.86,104.88,104.68,104.69,52522.0,98.264,98.2828,98.0954,98.1047,52522.0
2018-11-19 11:35:00,104.66,104.77,104.62,104.64,75825.0,98.0766,98.1797,98.0391,98.0579,75825.0
2018-11-19 11:40:00,104.63,104.75,104.56,104.71,58921.0,98.0485,98.161,97.9829,98.1235,58921.0
2018-11-19 11:45:00,104.72,104.72,104.57,104.58,94883.0,98.1328,98.1328,97.9923,98.0016,94883.0
2018-11-19 11:50:00,104.59,104.6,104.12,104.16,124422.0,98.011,98.0204,97.5706,97.6081,124422.0
2018-11-19 11:55:00,104.16,104.34,104.16,104.18,80101.0,97.6081,97.7767,97.6081,97.6268,80101.0
2018-11-19 12:00:00,104.19,104.28,104.0,104.04,72461.0,97.6362,97.7205,97.4581,97.4956,72461.0
2018-11-19 12:05:00,104.05,104.13,103.85,104.03,63652.0,97.505,97.58,97.3176,97.4862,63652.0
2018-11-19 12:10:00,104.03,104.27,104.01,104.07,142521.0,97.4862,97.7111,97.4675,97.5237,142521.0
2018-11-19 12:15:00,104.05,104.21,104.01,104.2,102135.0,97.505,97.6549,97.4675,97.6456,102135.0
2018-11-19 12:20:00,104.2,104.26,104.09,104.12,43947.0,97.6456,97.7018,97.5425,97.5706,43947.0
2018-11-19 12:25:00,104.09,104.13,103.93,104.06,61427.0,97.5425,97.58,97.3925,97.5144,61427.0
2018-11-19 12:30:00,104.06,104.06,103.86,103.96,67600.0,97.5144,97.5144,97.3269,97.4206,67600.0
2018-11-19 12:35:00,103.94,104.34,103.94,104.33,56813.0,97.4019,97.7767,97.4019,97.7674,56813.0
2018-11-19 12:40:00,104.34,104.46,104.32,104.36,37527.0,97.7767,97.8892,97.758,97.7955,37527.0
2018-11-19 12:45:00,104.37,104.38,104.22,104.26,26398.0,97.8049,97.8142,97.6643,97.7018,26398.0
2018-11-19 12:50:00,104.27,104.46,104.13,104.35,54595.0,97.7111,97.8892,97.58,97.7861,54595.0
2018-11-19 12:55:00,104.35,104.41,104.2,104.3,52573.0,97.7861,97.8423,97.6456,97.7393,52573.0
2018-11-19 13:00:00,104.3,104.32,104.19,104.22,38476.0,97.7393,97.758,97.6362,97.6643,38476.0
2018-11-19 13:05:00,104.22,104.33,103.91,103.93,67078.0,97.6643,97.7674,97.3738,97.3925,67078.0
2018-11-19 13:10:00,103.94,104.13,103.94,104.02,45157.0,97.4019,97.58,97.4019,97.4769,45157.0
2018-11-19 13:15:00,104.02,104.04,103.75,103.99,79466.0,97.4769,97.4956,97.2239,97.4488,79466.0
2018-11-19 13:20:00,103.98,104.09,103.82,103.93,59805.0,97.4394,97.5425,97.2895,97.3925,59805.0
2018-11-19 13:25:00,103.92,103.97,103.83,103.9,117543.0,97.3832,97.43,97.2988,97.3644,117543.0
2018-11-19 13:30:00,103.9,103.95,103.67,103.8,79698.0,97.3644,97.4113,97.1489,97.2707,79698.0
2018-11-19 13:35:00,103.79,104.28,103.77,104.24,72654.0,97.2613,97.7205,97.2426,97.683,72654.0
2018-11-19 13:40:00,104.24,104.37,104.13,104.37,39815.0,97.683,97.8049,97.58,97.8049,39815.0
2018-11-19 13:45:00,104.37,104.38,104.16,104.16,42719.0,97.8049,97.8142,97.6081,97.6081,42719.0
2018-11-19 13:50:00,104.17,104.19,104.01,104.04,44418.0,97.6174,97.6362,97.4675,97.4956,44418.0
2018-11-19 13:55:00,104.04,104.12,103.86,103.86,41621.0,97.4956,97.5706,97.3269,97.3269,41621.0
2018-11-19 14:00:00,103.89,103.9,103.63,103.63,128339.0,97.3551,97.3644,97.1114,97.1114,128339.0
2018-11-19 14:05:00,103.64,103.97,103.64,103.9,44888.0,97.1208,97.43,97.1208,97.3644,44888.0
2018-11-19 14:10:00,103.9,103.9,103.76,103.78,81224.0,97.3644,97.3644,97.2332,97.252,81224.0
2018-11-19 14:15:00,103.78,103.99,103.7,103.84,95249.0,97.252,97.4488,97.177,97.3082,95249.0
2018-11-19 14:20:00,103.83,103.91,103.7,103.9,65645.0,97.2988,97.3738,97.177,97.3644,65645.0
2018-11-19 14:25:00,103.89,104.09,103.86,103.99,69147.0,97.3551,97.5425,97.3269,97.4488,69147.0
2018-11-19 14:30:00,103.98,103.98,103.74,103.87,74810.0,97.4394,97.4394,97.2145,97.3363,74810.0
2018-11-19 14:35:00,103.86,104.09,103.76,104.09,52391.0,97.3269,97.5425,97.2332,97.5425,52391.0
2018-11-19 14:40:00,104.09,104.19,104.05,104.08,75673.0,97.5425,97.6362,97.505,97.5331,75673.0
2018-11-19 14:45:00,104.08,104.34,104.0,104.3,71713.0,97.5331,97.7767,97.4581,97.7393,71713.0
2018-11-19 14:50:00,104.3,104.35,104.19,104.35,68407.0,97.7393,97.7861,97.6362,97.7861,68407.0
2018-11-19 14:55:00,104.36,104.36,104.2,104.2,48307.0,97.7955,97.7955,97.6456,97.6456,48307.0
2018-11-19 15:00:00,104.2,104.23,103.99,104.19,82107.0,97.6456,97.6737,97.4488,97.6362,82107.0
2018-11-19 15:05:00,104.17,104.33,104.13,104.2,50290.0,97.6174,97.7674,97.58,97.6456,50290.0
2018-11-19 15:10:00,104.18,104.54,104.17,104.42,58789.0,97.6268,97.9642,97.6174,97.8517,58789.0
2018-11-19 15:15:00,104.41,104.46,104.24,104.34,82455.0,97.8423,97.8892,97.683,97.7767,82455.0
2018-11-19 15:20:00,104.35,104.46,104.25,104.27,40388.0,97.7861,97.8892,97.6924,97.7111,40388.0
2018-11-19 15:25:00,104.27,104.28,104.0,104.09,72442.0,97.7111,97.7205,97.4581,97.5425,72442.0
2018-11-19 15:30:00,104.09,104.15,103.96,103.97,111954.0,97.5425,97.5987,97.4206,97.43,111954.0
2018-11-19 15:35:00,103.96,103.99,103.8,103.86,72477.0,97.4206,97.4488,97.2707,97.3269,72477.0
2018-11-19 15:40:00,103.84,103.84,103.63,103.7,111971.0,97.3082,97.3082,97.1114,97.177,111971.0
2018-11-19 15:45:00,103.69,103.74,103.56,103.68,90937.0,97.1676,97.2145,97.0458,97.1583,90937.0
2018-11-19 15:50:00,103.67,103.68,103.47,103.58,99186.0,97.1489,97.1583,96.9615,97.0646,99186.0
2018-11-19 15:55:00,103.57,103.8,103.56,103.77,264999.0,97.0552,97.2707,97.0458,97.2426,264999.0
2018-11-20 09:30:00,100.56,101.15,100.31,100.85,285600.0,94.2345,94.7874,94.0002,94.5063,285600.0
2018-11-20 09:35:00,100.92,101.68,100.85,101.59,213509.0,94.5719,95.2841,94.5063,95.1997,213509.0
2018-11-20 09:40:00,101.58,101.92,101.53,101.9,178700.0,95.1904,95.509,95.1435,95.4902,178700.0
2018-11-20 09:45:00,101.9,101.98,101.57,101.64,307766.0,95.4902,95.5652,95.181,95.2466,307766.0
2018-11-20 09:50:00,101.64,101.65,101.03,101.22,282643.0,95.2466,95.256,94.675,94.853,282643.0
2018-11-20 09:55:00,101.22,101.4,101.01,101.34,333556.0,94.853,95.0217,94.6562,94.9655,333556.0
2018-11-20 10:00:00,101.34,101.63,101.26,101.59,239395.0,94.9655,95.2372,94.8905,95.1997,239395.0
2018-11-20 10:05:00,101.59,101.59,101.2,101.3,279847.0,95.1997,95.1997,94.8343,94.928,279847.0
2018-11-20 10:10:00,101.28,101.36,100.84,100.85,401577.0,94.9092,94.9842,94.4969,94.5063,401577.0
2018-11-20 10:15:00,100.85,101.33,100.78,101.29,271729.0,94.5063,94.9561,94.4407,94.9186,271729.0
2018-11-20 10:20:00,101.29,101.89,101.27,101.84,250325.0,94.9186,95.4809,94.8999,95.434,250325.0
2018-11-20 10:25:00,101.85,102.08,101.69,101.86,209833.0,95.4434,95.6589,95.2934,95.4527,209833.0
2018-11-20 10:30:00,101.87,102.1,101.7,101.85,192070.0,95.4621,95.6776,95.3028,95.4434,192070.0
2018-11-20 10:35:00,101.86,102.31,101.84,102.22,173079.0,95.4527,95.8744,95.434,95.7901,173079.0
2018-11-20 10:40:00,102.22,102.37,102.1,102.21,187057.0,95.7901,95.9307,95.6776,95.7807,187057.0
2018-11-20 10:45:00,102.21,102.25,101.98,102.15,171713.0,95.7807,95.8182,95.5652,95.7245,171713.0
2018-11-20 10:50:00,102.16,102.58,102.12,102.52,259713.0,95.7339,96.1275,95.6964,96.0712,259713.0
2018-11-20 10:55:00,102.52,102.77,102.52,102.75,122251.0,96.0712,96.3055,96.0712,96.2868,122251.0
2018-11-20 11:00:00,102.74,102.78,102.39,102.4,144914.0,96.2774,96.3149,95.9494,95.9588,144914.0
2018-11-20 11:05:00,102.41,102.6,102.3,102.33,104573.0,95.9681,96.1462,95.8651,95.8932,104573.0
2018-11-20 11:10:00,102.33,102.43,102.14,102.18,91189.0,95.8932,95.9869,95.7151,95.7526,91189.0
2018-11-20 11:15:00,102.18,102.18,101.93,101.97,86707.0,95.7526,95.7526,95.5183,95.5558,86707.0
2018-11-20 11:20:00,101.98,102.17,101.94,101.98,105408.0,95.5652,95.7432,95.5277,95.5652,105408.0
2018-11-20 11:25:00,101.97,102.17,101.92,101.93,141526.0,95.5558,95.7432,95.509,95.5183,141526.0
2018-11-20 11:30:00,101.93,102.12,101.73,101.77,125213.0,95.5183,95.6964,95.3309,95.3684,125213.0
2018-11-20 11:35:00,101.78,102.26,101.77,102.24,123202.0,95.3778,95.8276,95.3684,95.8088,123202.0
2018-11-20 11:40:00,102.25,102.75,102.23,102.71,93550.0,95.8182,96.2868,95.7995,96.2493,93550.0
2018-11-20 11:45:00,102.73,102.8,102.53,102.55,74877.0,96.268,96.3336,96.0806,96.0993,74877.0
2018-11-20 11:50:00,102.55,102.56,102.34,102.46,66208.0,96.0993,96.1087,95.9026,96.015,66208.0
2018-11-20 11:55:00,102.46,102.75,102.37,102.54,94818.0,96.015,96.2868,95.9307,96.09,94818.0
2018-11-20 12:00:00,102.54,102.85,102.46,102.82,123034.0,96.09,96.3805,96.015,96.3524,123034.0
2018-11-20 12:05:00,102.83,102.83,102.52,102.58,58879.0,96.3617,96.3617,96.0712,96.1275,58879.0
2018-11-20 12:10:00,102.57,102.62,102.4,102.47,94632.0,96.1181,96.1649,95.9588,96.0244,94632.0
2018-11-20 12:15:00,102.48,102.51,102.25,102.26,56050.0,96.0337,96.0619,95.8182,95.8276,56050.0
2018-11-20 12:20:00,102.23,102.31,102.11,102.31,57027.0,95.7995,95.8744,95.687,95.8744,57027.0
2018-11-20 12:25:00,102.31,102.59,102.27,102.45,128106.0,95.8744,96.1368,95.837,96.0056,128106.0
2018-11-20 12:30:00,102.44,102.57,102.37,102.41,73377.0,95.9963,96.1181,95.9307,95.9681,73377.0
2018-11-20 12:35:00,102.45,102.51,102.27,102.31,51176.0,96.0056,96.0619,95.837,95.8744,51176.0
2018-11-20 12:40:00,102.31,102.38,102.11,102.13,48889.0,95.8744,95.94,95.687,95.7058,48889.0
2018-11-20 12:45:00,102.12,102.13,101.96,102.03,69901.0,95.6964,95.7058,95.5465,95.6121,69901.0
2018-11-20 12:50:00,102.02,102.2,101.96,102.16,52427.0,95.6027,95.7714,95.5465,95.7339,52427.0
2018-11-20 12:55:00,102.14,102.14,101.93,101.97,39487.0,95.7151,95.7151,95.5183,95.5558,39487.0
2018-11-20 13:00:00,101.98,102.03,101.85,102.0,59730.0,95.5652,95.6121,95.4434,95.5839,59730.0
2018-11-20 13:05:00,102.0,102.18,101.99,102.12,47037.0,95.5839,95.7526,95.5746,95.6964,47037.0
2018-11-20 13:10:00,102.12,102.16,101.88,102.01,53003.0,95.6964,95.7339,95.4715,95.5933,53003.0
2018-11-20 13:15:00,102.01,102.05,101.7,101.72,63833.0,95.5933,95.6308,95.3028,95.3215,63833.0
2018-11-20 13:20:00,101.71,101.73,101.52,101.54,56305.0,95.3122,95.3309,95.1341,95.1529,56305.0
2018-11-20 13:25:00,101.54,101.71,101.54,101.63,91720.0,95.1529,95.3122,95.1529,95.2372,91720.0
2018-11-20 13:30:00,101.62,101.63,101.48,101.59,214859.0,95.2278,95.2372,95.0966,95.1997,214859.0
2018-11-20 13:35:00,101.58,101.58,101.41,101.49,57732.0,95.1904,95.1904,95.031,95.106,57732.0
2018-11-20 13:40:00,101.5,101.92,101.44,101.8,114900.0,95.1154,95.509,95.0592,95.3965,114900.0
2018-11-20 13:45:00,101.82,101.93,101.74,101.86,491146.0,95.4153,95.5183,95.3403,95.4527,491146.0
2018-11-20 13:50:00,101.85,101.91,101.66,101.66,48738.0,95.4434,95.4996,95.2653,95.2653,48738.0
2018-11-20 13:55:00,101.65,101.69,101.48,101.48,69661.0,95.256,95.2934,95.0966,95.0966,69661.0
2018-11-20 14:00:00,101.46,101.56,101.33,101.43,77717.0,95.0779,95.1716,94.9561,95.0498,77717.0
2018-11-20 14:05:00,101.43,101.47,101.23,101.32,193924.0,95.0498,95.0873,94.8624,94.9467,193924.0
2018-11-20 14:10:00,101.32,101.74,101.3,101.71,114263.0,94.9467,95.3403,94.928,95.3122,114263.0
2018-11-20 14:15:00,101.72,101.81,101.66,101.7,46876.0,95.3215,95.4059,95.2653,95.3028,46876.0
2018-11-20 14:20:00,101.68,101.7,101.45,101.57,49505.0,95.2841,95.3028,95.0685,95.181,49505.0
2018-11-20 14:25:00,101.59,101.72,101.45,101.52,73700.0,95.1997,95.3215,95.0685,95.1341,73700.0
2018-11-20 14:30:00,101.52,101.99,101.47,101.97,93576.0,95.1341,95.5746,95.0873,95.5558,93576.0
2018-11-20 14:35:00,101.96,102.07,101.88,101.91,67207.0,95.5465,95.6495,95.4715,95.4996,67207.0
2018-11-20 14:40:00,101.91,101.94,101.62,101.62,59897.0,95.4996,95.5277,95.2278,95.2278,59897.0
2018-11-20 14:45:00,101.65,101.75,101.55,101.6,70222.0,95.256,95.3497,95.1622,95.2091,70222.0
2018-11-20 14:50:00,101.59,101.78,101.56,101.63,96070.0,95.1997,95.3778,95.1716,95.2372,96070.0
2018-11-20 14:55:00,101.63,101.73,101.5,101.6,84558.0,95.2372,95.3309,95.1154,95.2091,84558.0
2018-11-20 15:00:00,101.62,101.86,101.38,101.39,158362.0,95.2278,95.4527,95.0029,95.0123,158362.0
2018-11-20 15:05:00,101.4,101.4,101.15,101.35,136356.0,95.0217,95.0217,94.7874,94.9748,136356.0
2018-11-20 15:10:00,101.35,101.52,101.24,101.38,124068.0,94.9748,95.1341,94.8717,95.0029,124068.0
2018-11-20 15:15:00,101.38,101.75,101.3,101.65,112670.0,95.0029,95.3497,94.928,95.256,112670.0
2018-11-20 15:20:00,101.66,101.79,101.58,101.61,81190.0,95.2653,95.3871,95.1904,95.2185,81190.0
2018-11-20 15:25:00,101.61,101.88,101.5,101.77,457435.0,95.2185,95.4715,95.1154,95.3684,457435.0
2018-11-20 15:30:00,101.77,101.78,101.58,101.72,137886.0,95.3684,95.3778,95.1904,95.3215,137886.0
2018-11-20 15:35:00,101.71,101.87,101.67,101.85,120522.0,95.3122,95.4621,95.2747,95.4434,120522.0
2018-11-20 15:40:00,101.86,101.86,101.58,101.64,98528.0,95.4527,95.4527,95.1904,95.2466,98528.0
2018-11-20 15:45:00,101.64,101.7,101.41,101.46,150249.0,95.2466,95.3028,95.031,95.0779,150249.0
2018-11-20 15:50:00,101.46,101.49,101.26,101.39,225587.0,95.0779,95.106,94.8905,95.0123,225587.0
2018-11-20 15:55:00,101.38,101.55,101.35,101.41,478994.0,95.0029,95.1622,94.9748,95.031,478994.0
2018-11-21 09:30:00,102.38,102.92,102.38,102.72,101062.0,95.94,96.4461,95.94,96.2586,101062.0
2018-11-21 09:35:00,102.7,102.76,102.32,102.57,61232.0,96.2399,96.2961,95.8838,96.1181,61232.0
2018-11-21 09:40:00,102.54,102.77,102.31,102.74,93044.0,96.09,96.3055,95.8744,96.2774,93044.0
2018-11-21 09:45:00,102.74,102.84,102.56,102.58,186871.0,96.2774,96.3711,96.1087,96.1275,186871.0
2018-11-21 09:50:00,102.58,102.61,102.22,102.51,166976.0,96.1275,96.1556,95.7901,96.0619,166976.0
2018-11-21 09:55:00,102.51,102.89,102.48,102.88,135667.0,96.0619,96.418,96.0337,96.4086,135667.0
2018-11-21 10:00:00,102.88,103.15,102.85,102.96,236208.0,96.4086,96.6616,96.3805,96.4836,236208.0
2018-11-21 10:05:00,102.96,102.99,102.74,102.78,147434.0,96.4836,96.5117,96.2774,96.3149,147434.0
2018-11-21 10:10:00,102.79,102.83,102.59,102.68,188538.0,96.3242,96.3617,96.1368,96.2212,188538.0
2018-11-21 10:15:00,102.68,103.03,102.68,103.03,86194.0,96.2212,96.5491,96.2212,96.5491,86194.0
2018-11-21 10:20:00,103.02,103.02,102.76,102.89,118734.0,96.5398,96.5398,96.2961,96.418,118734.0
2018-11-21 10:25:00,102.89,102.99,102.79,102.83,78223.0,96.418,96.5117,96.3242,96.3617,78223.0
2018-11-21 10:30:00,102.82,102.99,102.74,102.92,151355.0,96.3524,96.5117,96.2774,96.4461,151355.0
2018-11-21 10:35:00,102.96,102.96,102.73,102.81,86897.0,96.4836,96.4836,96.268,96.343,86897.0
2018-11-21 10:40:00,102.82,102.9,102.68,102.72,53714.0,96.3524,96.4273,96.2212,96.2586,53714.0
2018-11-21 10:45:00,102.71,102.84,102.65,102.82,87488.0,96.2493,96.3711,96.1931,96.3524,87488.0
2018-11-21 10:50:00,102.83,102.97,102.73,102.87,80696.0,96.3617,96.4929,96.268,96.3992,80696.0
2018-11-21 10:55:00,102.9,102.95,102.81,102.94,38901.0,96.4273,96.4742,96.343,96.4648,38901.0
2018-11-21 11:00:00,102.94,103.03,102.79,102.99,63097.0,96.4648,96.5491,96.3242,96.5117,63097.0
2018-11-21 11:05:00,102.99,103.22,102.99,103.18,96809.0,96.5117,96.7272,96.5117,96.6897,96809.0
2018-11-21 11:10:00,103.19,103.34,103.19,103.33,100149.0,96.6991,96.8396,96.6991,96.8303,100149.0
2018-11-21 11:15:00,103.32,103.33,103.17,103.28,64922.0,96.8209,96.8303,96.6803,96.7834,64922.0
2018-11-21 11:20:00,103.27,103.31,103.19,103.2,29730.0,96.7741,96.8115,96.6991,96.7085,29730.0
2018-11-21 11:25:00,103.2,103.31,103.04,103.11,59322.0,96.7085,96.8115,96.5585,96.6241,59322.0
2018-11-21 11:30:00,103.1,103.29,103.1,103.22,43500.0,96.6147,96.7928,96.6147,96.7272,43500.0
2018-11-21 11:35:00,103.23,103.26,103.16,103.18,53093.0,96.7366,96.7647,96.671,96.6897,53093.0
2018-11-21 11:40:00,103.18,103.18,103.08,103.08,46585.0,96.6897,96.6897,96.596,96.596,46585.0
2018-11-21 11:45:00,103.08,103.18,103.05,103.15,41613.0,96.596,96.6897,96.5679,96.6616,41613.0
2018-11-21 11:50:00,103.16,103.2,103.11,103.15,44810.0,96.671,96.7085,96.6241,96.6616,44810.0
2018-11-21 11:55:00,103.16,103.17,102.95,103.05,55439.0,96.671,96.6803,96.4742,96.5679,55439.0
2018-11-21 12:00:00,103.05,103.13,102.92,102.95,46788.0,96.5679,96.6429,96.4461,96.4742,46788.0
2018-11-21 12:05:00,102.94,103.02,102.9,102.96,26800.0,96.4648,96.5398,96.4273,96.4836,26800.0
2018-11-21 12:10:00,102.96,103.02,102.93,102.99,23129.0,96.4836,96.5398,96.4554,96.5117,23129.0
2018-11-21 12:15:00,102.99,103.04,102.92,102.97,29149.0,96.5117,96.5585,96.4461,96.4929,29149.0
2018-11-21 12:20:00,102.98,103.03,102.87,102.89,24662.0,96.5023,96.5491,96.3992,96.418,24662.0
2018-11-21 12:25:00,102.89,102.97,102.86,102.95,22844.0,96.418,96.4929,96.3898,96.4742,22844.0
2018-11-21 12:30:00,102.95,102.97,102.89,102.96,17070.0,96.4742,96.4929,96.418,96.4836,17070.0
2018-11-21 12:35:00,102.96,103.01,102.93,103.01,19233.0,96.4836,96.5304,96.4554,96.5304,19233.0
2018-11-21 12:40:00,103.03,103.11,103.02,103.11,32366.0,96.5491,96.6241,96.5398,96.6241,32366.0
2018-11-21 12:45:00,103.09,103.1,103.0,103.0,26548.0,96.6054,96.6147,96.521,96.521,26548.0
2018-11-21 12:50:00,103.01,103.05,102.97,103.04,19211.0,96.5304,96.5679,96.4929,96.5585,19211.0
2018-11-21 12:55:00,103.04,103.11,103.04,103.06,20505.0,96.5585,96.6241,96.5585,96.5773,20505.0
2018-11-21 13:00:00,103.07,103.07,103.01,103.06,15294.0,96.5866,96.5866,96.5304,96.5773,15294.0
2018-11-21 13:05:00,103.06,103.09,102.98,102.98,38138.0,96.5773,96.6054,96.5023,96.5023,38138.0
2018-11-21 13:10:00,102.98,103.0,102.96,102.98,16400.0,96.5023,96.521,96.4836,96.5023,16400.0
2018-11-21 13:15:00,102.99,102.99,102.85,102.86,26420.0,96.5117,96.5117,96.3805,96.3898,26420.0
2018-11-21 13:20:00,102.87,102.87,102.75,102.87,63542.0,96.3992,96.3992,96.2868,96.3992,63542.0
2018-11-21 13:25:00,102.88,102.93,102.84,102.91,36781.0,96.4086,96.4554,96.3711,96.4367,36781.0
2018-11-21 13:30:00,102.9,102.94,102.86,102.91,23695.0,96.4273,96.4648,96.3898,96.4367,23695.0
2018-11-21 13:35:00,102.9,102.91,102.84,102.88,21395.0,96.4273,96.4367,96.3711,96.4086,21395.0
2018-11-21 13:40:00,102.88,103.0,102.87,102.98,47274.0,96.4086,96.521,96.3992,96.5023,47274.0
2018-11-21 13:45:00,102.99,102.99,102.87,102.94,46427.0,96.5117,96.5117,96.3992,96.4648,46427.0
2018-11-21 13:50:00,102.94,102.94,102.86,102.91,21063.0,96.4648,96.4648,96.3898,96.4367,21063.0
2018-11-21 13:55:00,102.9,102.93,102.86,102.93,28592.0,96.4273,96.4554,96.3898,96.4554,28592.0
2018-11-21 14:00:00,102.92,102.93,102.83,102.87,26668.0,96.4461,96.4554,96.3617,96.3992,26668.0
2018-11-21 14:05:00,102.86,102.95,102.85,102.9,32799.0,96.3898,96.4742,96.3805,96.4273,32799.0
2018-11-21 14:10:00,102.9,102.98,102.87,102.92,52713.0,96.4273,96.5023,96.3992,96.4461,52713.0
2018-11-21 14:15:00,102.91,102.97,102.88,102.92,57709.0,96.4367,96.4929,96.4086,96.4461,57709.0
2018-11-21 14:20:00,102.92,102.95,102.86,102.94,20715.0,96.4461,96.4742,96.3898,96.4648,20715.0
2018-11-21 14:25:00,102.94,103.0,102.94,102.98,24644.0,96.4648,96.521,96.4648,96.5023,24644.0
2018-11-21 14:30:00,102.98,103.02,102.92,102.94,50577.0,96.5023,96.5398,96.4461,96.4648,50577.0
2018-11-21 14:35:00,102.94,102.95,102.87,102.91,30557.0,96.4648,96.4742,96.3992,96.4367,30557.0
2018-11-21 14:40:00,102.91,102.95,102.88,102.94,38213.0,96.4367,96.4742,96.4086,96.4648,38213.0
2018-11-21 14:45:00,102.94,102.98,102.87,102.91,99011.0,96.4648,96.5023,96.3992,96.4367,99011.0
2018-11-21 14:50:00,102.9,102.96,102.88,102.9,30639.0,96.4273,96.4836,96.4086,96.4273,30639.0
2018-11-21 14:55:00,102.9,102.91,102.78,102.79,30111.0,96.4273,96.4367,96.3149,96.3242,30111.0
2018-11-21 15:00:00,102.78,102.89,102.78,102.86,32908.0,96.3149,96.418,96.3149,96.3898,32908.0
2018-11-21 15:05:00,102.86,102.98,102.85,102.97,49215.0,96.3898,96.5023,96.3805,96.4929,49215.0
2018-11-21 15:10:00,102.97,102.98,102.79,102.79,39757.0,96.4929,96.5023,96.3242,96.3242,39757.0
2018-11-21 15:15:00,102.8,102.83,102.71,102.73,54568.0,96.3336,96.3617,96.2493,96.268,54568.0
2018-11-21 15:20:00,102.73,102.75,102.65,102.71,45409.0,96.268,96.2868,96.1931,96.2493,45409.0
2018-11-21 15:25:00,102.72,102.78,102.69,102.69,54056.0,96.2586,96.3149,96.2305,96.2305,54056.0
2018-11-21 15:30:00,102.68,102.69,102.48,102.6,172815.0,96.2212,96.2305,96.0337,96.1462,172815.0
2018-11-21 15:35:00,102.6,102.61,102.52,102.56,61506.0,96.1462,96.1556,96.0712,96.1087,61506.0
2018-11-21 15:40:00,102.56,102.56,102.41,102.44,111289.0,96.1087,96.1087,95.9681,95.9963,111289.0
2018-11-21 15:45:00,102.43,102.6,102.43,102.58,210228.0,95.9869,96.1462,95.9869,96.1275,210228.0
2018-11-21 15:50:00,102.59,102.61,102.48,102.52,243485.0,96.1368,96.1556,96.0337,96.0712,243485.0
2018-11-21 15:55:00,102.51,102.56,102.39,102.4,884397.0,96.0619,96.1087,95.9494,95.9588,884397.0
2018-11-23 09:30:00,101.94,102.42,101.94,102.29,111524.0,95.5277,95.9775,95.5277,95.8557,111524.0
2018-11-23 09:35:00,102.3,102.33,102.15,102.22,184518.0,95.8651,95.8932,95.7245,95.7901,184518.0
2018-11-23 09:40:00,102.23,102.42,102.19,102.37,86993.0,95.7995,95.9775,95.762,95.9307,86993.0
2018-11-23 09:45:00,102.38,102.5,102.25,102.26,91951.0,95.94,96.0525,95.8182,95.8276,91951.0
2018-11-23 09:50:00,102.24,102.25,102.12,102.24,55701.0,95.8088,95.8182,95.6964,95.8088,55701.0
2018-11-23 09:55:00,102.25,102.4,102.22,102.23,101455.0,95.8182,95.9588,95.7901,95.7995,101455.0
2018-11-23 10:00:00,102.22,102.36,102.18,102.3,62387.0,95.7901,95.9213,95.7526,95.8651,62387.0
2018-11-23 10:05:00,102.29,102.34,102.23,102.32,39638.0,95.8557,95.9026,95.7995,95.8838,39638.0
2018-11-23 10:10:00,102.31,102.36,102.03,102.21,54776.0,95.8744,95.9213,95.6121,95.7807,54776.0
2018-11-23 10:15:00,102.22,102.23,102.09,102.18,51233.0,95.7901,95.7995,95.6683,95.7526,51233.0
2018-11-23 10:20:00,102.17,102.23,102.04,102.14,88829.0,95.7432,95.7995,95.6214,95.7151,88829.0
2018-11-23 10:25:00,102.16,102.18,102.03,102.06,64023.0,95.7339,95.7526,95.6121,95.6402,64023.0
2018-11-23 10:30:00,102.07,102.23,101.98,102.22,77395.0,95.6495,95.7995,95.5652,95.7901,77395.0
2018-11-23 10:35:00,102.22,102.41,102.22,102.34,61105.0,95.7901,95.9681,95.7901,95.9026,61105.0
2018-11-23 10:40:00,102.34,102.34,102.22,102.29,51913.0,95.9026,95.9026,95.7901,95.8557,51913.0
2018-11-23 10:45:00,102.28,102.35,102.2,102.32,35955.0,95.8463,95.9119,95.7714,95.8838,35955.0
2018-11-23 10:50:00,102.32,102.5,102.3,102.44,75786.0,95.8838,96.0525,95.8651,95.9963,75786.0
2018-11-23 10:55:00,102.44,102.48,102.35,102.35,47138.0,95.9963,96.0337,95.9119,95.9119,47138.0
2018-11-23 11:00:00,102.36,102.45,102.36,102.39,36525.0,95.9213,96.0056,95.9213,95.9494,36525.0
2018-11-23 11:05:00,102.4,102.61,102.4,102.53,32652.0,95.9588,96.1556,95.9588,96.0806,32652.0
2018-11-23 11:10:00,102.53,102.61,102.46,102.46,30618.0,96.0806,96.1556,96.015,96.015,30618.0
2018-11-23 11:15:00,102.45,102.64,102.44,102.57,46947.0,96.0056,96.1837,95.9963,96.1181,46947.0
2018-11-23 11:20:00,102.57,102.62,102.46,102.47,31339.0,96.1181,96.1649,96.015,96.0244,31339.0
2018-11-23 11:25:00,102.48,102.61,102.48,102.5,31755.0,96.0337,96.1556,96.0337,96.0525,31755.0
2018-11-23 11:30:00,102.51,102.54,102.46,102.54,74623.0,96.0619,96.09,96.015,96.09,74623.0
2018-11-23 11:35:00,102.54,102.55,102.42,102.45,22353.0,96.09,96.0993,95.9775,96.0056,22353.0
2018-11-23 11:40:00,102.45,102.52,102.4,102.52,32992.0,96.0056,96.0712,95.9588,96.0712,32992.0
2018-11-23 11:45:00,102.54,102.65,102.54,102.62,25207.0,96.09,96.1931,96.09,96.1649,25207.0
2018-11-23 11:50:00,102.62,102.65,102.46,102.52,75381.0,96.1649,96.1931,96.015,96.0712,75381.0
2018-11-23 11:55:00,102.52,102.52,102.32,102.33,39107.0,96.0712,96.0712,95.8838,95.8932,39107.0
2018-11-23 12:00:00,102.31,102.4,102.3,102.31,41125.0,95.8744,95.9588,95.8651,95.8744,41125.0
2018-11-23 12:05:00,102.3,102.34,102.24,102.27,47811.0,95.8651,95.9026,95.8088,95.837,47811.0
2018-11-23 12:10:00,102.27,102.38,102.26,102.38,31048.0,95.837,95.94,95.8276,95.94,31048.0
2018-11-23 12:15:00,102.37,102.48,102.36,102.43,35490.0,95.9307,96.0337,95.9213,95.9869,35490.0
2018-11-23 12:20:00,102.43,102.53,102.42,102.49,21631.0,95.9869,96.0806,95.9775,96.0431,21631.0
2018-11-23 12:25:00,102.51,102.53,102.46,102.48,36414.0,96.0619,96.0806,96.015,96.0337,36414.0
2018-11-23 12:30:00,102.47,102.47,102.36,102.45,56513.0,96.0244,96.0244,95.9213,96.0056,56513.0
2018-11-23 12:35:00,102.46,102.54,102.43,102.45,79011.0,96.015,96.09,95.9869,96.0056,79011.0
2018-11-23 12:40:00,102.46,102.49,102.37,102.38,40258.0,96.015,96.0431,95.9307,95.94,40258.0
2018-11-23 12:45:00,102.39,102.44,102.27,102.33,69219.0,95.9494,95.9963,95.837,95.8932,69219.0
2018-11-23 12:50:00,102.33,102.33,102.13,102.15,59828.0,95.8932,95.8932,95.7058,95.7245,59828.0
2018-11-23 12:55:00,102.15,102.15,101.98,102.03,143461.0,95.7245,95.7245,95.5652,95.6121,143461.0
2018-11-26 09:30:00,103.31,103.5,103.18,103.43,125449.0,96.8115,96.9896,96.6897,96.924,125449.0
2018-11-26 09:35:00,103.45,103.52,103.14,103.39,105558.0,96.9427,97.0083,96.6522,96.8865,105558.0
2018-11-26 09:40:00,103.39,103.6,103.39,103.42,153743.0,96.8865,97.0833,96.8865,96.9146,153743.0
2018-11-26 09:45:00,103.42,103.53,103.32,103.5,109364.0,96.9146,97.0177,96.8209,96.9896,109364.0
2018-11-26 09:50:00,103.51,103.54,103.39,103.45,67905.0,96.999,97.0271,96.8865,96.9427,67905.0
2018-11-26 09:55:00,103.45,103.8,103.43,103.8,125333.0,96.9427,97.2707,96.924,97.2707,125333.0
2018-11-26 10:00:00,103.79,103.81,103.65,103.76,87271.0,97.2613,97.2801,97.1301,97.2332,87271.0
2018-11-26 10:05:00,103.76,103.92,103.76,103.9,204857.0,97.2332,97.3832,97.2332,97.3644,204857.0
2018-11-26 10:10:00,103.89,103.92,103.79,103.91,196591.0,97.3551,97.3832,97.2613,97.3738,196591.0
2018-11-26 10:15:00,103.91,103.93,103.71,103.74,47820.0,97.3738,97.3925,97.1864,97.2145,47820.0
2018-11-26 10:20:00,103.72,103.81,103.65,103.68,56446.0,97.1957,97.2801,97.1301,97.1583,56446.0
2018-11-26 10:25:00,103.67,103.69,103.53,103.64,52094.0,97.1489,97.1676,97.0177,97.1208,52094.0
2018-11-26 10:30:00,103.66,103.7,103.57,103.65,86937.0,97.1395,97.177,97.0552,97.1301,86937.0
2018-11-26 10:35:00,103.66,103.73,103.46,103.48,205824.0,97.1395,97.2051,96.9521,96.9708,205824.0
2018-11-26 10:40:00,103.47,103.69,103.45,103.68,158505.0,96.9615,97.1676,96.9427,97.1583,158505.0
2018-11-26 10:45:00,103.69,103.69,103.6,103.69,105726.0,97.1676,97.1676,97.0833,97.1676,105726.0
2018-11-26 10:50:00,103.7,103.96,103.61,103.96,99711.0,97.177,97.4206,97.0927,97.4206,99711.0
2018-11-26 10:55:00,103.96,104.08,103.92,104.05,42273.0,97.4206,97.5331,97.3832,97.505,42273.0
2018-11-26 11:00:00,104.05,104.08,103.86,103.88,63669.0,97.505,97.5331,97.3269,97.3457,63669.0
2018-11-26 11:05:00,103.88,103.89,103.76,103.82,29030.0,97.3457,97.3551,97.2332,97.2895,29030.0
2018-11-26 11:10:00,103.83,104.07,103.82,104.03,67802.0,97.2988,97.5237,97.2895,97.4862,67802.0
2018-11-26 11:15:00,104.04,104.04,103.91,103.92,39985.0,97.4956,97.4956,97.3738,97.3832,39985.0
2018-11-26 11:20:00,103.91,103.98,103.85,103.92,58394.0,97.3738,97.4394,97.3176,97.3832,58394.0
2018-11-26 11:25:00,103.93,103.93,103.76,103.79,37551.0,97.3925,97.3925,97.2332,97.2613,37551.0
2018-11-26 11:30:00,103.78,103.78,103.65,103.69,56781.0,97.252,97.252,97.1301,97.1676,56781.0
2018-11-26 11:35:00,103.7,103.71,103.46,103.53,48937.0,97.177,97.1864,96.9521,97.0177,48937.0
2018-11-26 11:40:00,103.53,103.6,103.51,103.58,39551.0,97.0177,97.0833,96.999,97.0646,39551.0
2018-11-26 11:45:00,103.58,103.61,103.5,103.58,39458.0,97.0646,97.0927,96.9896,97.0646,39458.0
2018-11-26 11:50:00,103.58,103.73,103.58,103.72,22003.0,97.0646,97.2051,97.0646,97.1957,22003.0
2018-11-26 11:55:00,103.72,103.78,103.71,103.76,43414.0,97.1957,97.252,97.1864,97.2332,43414.0
2018-11-26 12:00:00,103.77,103.79,103.72,103.72,39252.0,97.2426,97.2613,97.1957,97.1957,39252.0
2018-11-26 12:05:00,103.72,103.91,103.7,103.9,33821.0,97.1957,97.3738,97.177,97.3644,33821.0
2018-11-26 12:10:00,103.9,103.91,103.69,103.74,85378.0,97.3644,97.3738,97.1676,97.2145,85378.0
2018-11-26 12:15:00,103.75,103.75,103.64,103.68,21500.0,97.2239,97.2239,97.1208,97.1583,21500.0
2018-11-26 12:20:00,103.67,103.71,103.61,103.69,27598.0,97.1489,97.1864,97.0927,97.1676,27598.0
2018-11-26 12:25:00,103.68,103.68,103.57,103.6,43325.0,97.1583,97.1583,97.0552,97.0833,43325.0
2018-11-26 12:30:00,103.59,103.59,103.41,103.42,51870.0,97.0739,97.0739,96.9052,96.9146,51870.0
2018-11-26 12:35:00,103.41,103.41,103.25,103.35,47820.0,96.9052,96.9052,96.7553,96.849,47820.0
2018-11-26 12:40:00,103.35,103.4,103.33,103.38,22720.0,96.849,96.8959,96.8303,96.8771,22720.0
2018-11-26 12:45:00,103.39,103.39,103.3,103.31,33363.0,96.8865,96.8865,96.8022,96.8115,33363.0
2018-11-26 12:50:00,103.3,103.4,103.3,103.35,15983.0,96.8022,96.8959,96.8022,96.849,15983.0
2018-11-26 12:55:00,103.35,103.47,103.33,103.46,29869.0,96.849,96.9615,96.8303,96.9521,29869.0
2018-11-26 13:00:00,103.46,103.48,103.39,103.39,29531.0,96.9521,96.9708,96.8865,96.8865,29531.0
2018-11-26 13:05:00,103.4,103.58,103.4,103.57,45819.0,96.8959,97.0646,96.8959,97.0552,45819.0
2018-11-26 13:10:00,103.57,103.69,103.57,103.68,54533.0,97.0552,97.1676,97.0552,97.1583,54533.0
2018-11-26 13:15:00,103.7,103.73,103.68,103.69,23137.0,97.177,97.2051,97.1583,97.1676,23137.0
2018-11-26 13:20:00,103.69,103.78,103.63,103.77,126860.0,97.1676,97.252,97.1114,97.2426,126860.0
2018-11-26 13:25:00,103.76,103.76,103.66,103.73,53849.0,97.2332,97.2332,97.1395,97.2051,53849.0
2018-11-26 13:30:00,103.73,103.82,103.71,103.8,26228.0,97.2051,97.2895,97.1864,97.2707,26228.0
2018-11-26 13:35:00,103.8,103.8,103.7,103.74,45873.0,97.2707,97.2707,97.177,97.2145,45873.0
2018-11-26 13:40:00,103.74,103.74,103.61,103.73,23010.0,97.2145,97.2145,97.0927,97.2051,23010.0
2018-11-26 13:45:00,103.74,103.83,103.74,103.81,45478.0,97.2145,97.2988,97.2145,97.2801,45478.0
2018-11-26 13:50:00,103.81,103.82,103.77,103.78,24237.0,97.2801,97.2895,97.2426,97.252,24237.0
2018-11-26 13:55:00,103.79,103.9,103.78,103.87,22915.0,97.2613,97.3644,97.252,97.3363,22915.0
2018-11-26 14:00:00,103.86,103.89,103.83,103.84,30699.0,97.3269,97.3551,97.2988,97.3082,30699.0
2018-11-26 14:05:00,103.85,103.91,103.83,103.88,18011.0,97.3176,97.3738,97.2988,97.3457,18011.0
2018-11-26 14:10:00,103.87,104.04,103.85,104.01,63389.0,97.3363,97.4956,97.3176,97.4675,63389.0
2018-11-26 14:15:00,104.01,104.09,103.98,104.07,73092.0,97.4675,97.5425,97.4394,97.5237,73092.0
2018-11-26 14:20:00,104.06,104.1,104.02,104.08,17323.0,97.5144,97.5518,97.4769,97.5331,17323.0
2018-11-26 14:25:00,104.09,104.2,104.08,104.15,51014.0,97.5425,97.6456,97.5331,97.5987,51014.0
2018-11-26 14:30:00,104.15,104.35,104.14,104.27,93205.0,97.5987,97.7861,97.5893,97.7111,93205.0
2018-11-26 14:35:00,104.28,104.34,104.19,104.21,38907.0,97.7205,97.7767,97.6362,97.6549,38907.0
2018-11-26 14:40:00,104.2,104.22,104.14,104.17,28569.0,97.6456,97.6643,97.5893,97.6174,28569.0
2018-11-26 14:45:00,104.17,104.22,104.09,104.13,56719.0,97.6174,97.6643,97.5425,97.58,56719.0
2018-11-26 14:50:00,104.13,104.27,104.12,104.25,274762.0,97.58,97.7111,97.5706,97.6924,274762.0
2018-11-26 14:55:00,104.25,104.35,104.2,104.35,42109.0,97.6924,97.7861,97.6456,97.7861,42109.0
2018-11-26 15:00:00,104.35,104.48,104.32,104.44,51771.0,97.7861,97.9079,97.758,97.8705,51771.0
2018-11-26 15:05:00,104.44,104.44,104.29,104.3,31263.0,97.8705,97.8705,97.7299,97.7393,31263.0
2018-11-26 15:10:00,104.31,104.35,104.23,104.33,49421.0,97.7486,97.7861,97.6737,97.7674,49421.0
2018-11-26 15:15:00,104.32,104.32,104.19,104.19,51025.0,97.758,97.758,97.6362,97.6362,51025.0
2018-11-26 15:20:00,104.19,104.2,104.11,104.13,78880.0,97.6362,97.6456,97.5612,97.58,78880.0
2018-11-26 15:25:00,104.13,104.24,104.12,104.14,39861.0,97.58,97.683,97.5706,97.5893,39861.0
2018-11-26 15:30:00,104.15,104.34,104.15,104.34,84445.0,97.5987,97.7767,97.5987,97.7767,84445.0
2018-11-26 15:35:00,104.35,104.38,104.26,104.28,142136.0,97.7861,97.8142,97.7018,97.7205,142136.0
2018-11-26 15:40:00,104.28,104.32,104.25,104.28,77764.0,97.7205,97.758,97.6924,97.7205,77764.0
2018-11-26 15:45:00,104.29,104.39,104.29,104.34,79197.0,97.7299,97.8236,97.7299,97.7767,79197.0
2018-11-26 15:50:00,104.34,104.43,104.34,104.39,72619.0,97.7767,97.8611,97.7767,97.8236,72619.0
2018-11-26 15:55:00,104.4,104.43,104.32,104.35,205997.0,97.833,97.8611,97.758,97.7861,205997.0
2018-11-27 09:30:00,103.94,104.33,103.87,104.27,152894.0,97.4019,97.7674,97.3363,97.7111,152894.0
2018-11-27 09:35:00,104.27,104.34,103.87,103.88,129925.0,97.7111,97.7767,97.3363,97.3457,129925.0
2018-11-27 09:40:00,103.89,103.9,103.63,103.85,203269.0,97.3551,97.3644,97.1114,97.3176,203269.0
2018-11-27 09:45:00,103.85,103.99,103.72,103.92,138096.0,97.3176,97.4488,97.1957,97.3832,138096.0
2018-11-27 09:50:00,103.93,104.14,103.75,104.13,86878.0,97.3925,97.5893,97.2239,97.58,86878.0
2018-11-27 09:55:00,104.11,104.36,104.01,104.24,58483.0,97.5612,97.7955,97.4675,97.683,58483.0
2018-11-27 10:00:00,104.23,104.29,104.02,104.16,99266.0,97.6737,97.7299,97.4769,97.6081,99266.0
2018-11-27 10:05:00,104.17,104.32,104.07,104.27,78257.0,97.6174,97.758,97.5237,97.7111,78257.0
2018-11-27 10:10:00,104.26,104.61,104.22,104.52,79654.0,97.7018,98.0298,97.6643,97.9454,79654.0
2018-11-27 10:15:00,104.54,104.6,104.43,104.51,166379.0,97.9642,98.0204,97.8611,97.9361,166379.0
2018-11-27 10:20:00,104.51,104.51,104.35,104.42,104654.0,97.9361,97.9361,97.7861,97.8517,104654.0
2018-11-27 10:25:00,104.42,104.44,104.22,104.24,105660.0,97.8517,97.8705,97.6643,97.683,105660.0
2018-11-27 10:30:00,104.23,104.39,104.23,104.36,64240.0,97.6737,97.8236,97.6737,97.7955,64240.0
2018-11-27 10:35:00,104.35,104.36,104.04,104.16,69084.0,97.7861,97.7955,97.4956,97.6081,69084.0
2018-11-27 10:40:00,104.15,104.16,104.04,104.12,41011.0,97.5987,97.6081,97.4956,97.5706,41011.0
2018-11-27 10:45:00,104.12,104.27,104.08,104.27,207868.0,97.5706,97.7111,97.5331,97.7111,207868.0
2018-11-27 10:50:00,104.27,104.41,104.26,104.4,54397.0,97.7111,97.8423,97.7018,97.833,54397.0
2018-11-27 10:55:00,104.41,104.53,104.41,104.41,56322.0,97.8423,97.9548,97.8423,97.8423,56322.0
2018-11-27 11:00:00,104.4,104.66,104.37,104.65,48357.0,97.833,98.0766,97.8049,98.0672,48357.0
2018-11-27 11:05:00,104.64,104.64,104.57,104.6,44374.0,98.0579,98.0579,97.9923,98.0204,44374.0
2018-11-27 11:10:00,104.61,104.64,104.44,104.47,40309.0,98.0298,98.0579,97.8705,97.8986,40309.0
2018-11-27 11:15:00,104.47,104.6,104.46,104.6,29237.0,97.8986,98.0204,97.8892,98.0204,29237.0
2018-11-27 11:20:00,104.6,104.6,104.34,104.35,50721.0,98.0204,98.0204,97.7767,97.7861,50721.0
2018-11-27 11:25:00,104.35,104.52,104.34,104.44,78943.0,97.7861,97.9454,97.7767,97.8705,78943.0
2018-11-27 11:30:00,104.43,104.46,104.26,104.34,50325.0,97.8611,97.8892,97.7018,97.7767,50325.0
2018-11-27 11:35:00,104.35,104.43,104.3,104.34,42258.0,97.7861,97.8611,97.7393,97.7767,42258.0
2018-11-27 11:40:00,104.34,104.39,104.18,104.21,46899.0,97.7767,97.8236,97.6268,97.6549,46899.0
2018-11-27 11:45:00,104.2,104.27,104.12,104.21,77919.0,97.6456,97.7111,97.5706,97.6549,77919.0
2018-11-27 11:50:00,104.2,104.37,104.17,104.36,53127.0,97.6456,97.8049,97.6174,97.7955,53127.0
2018-11-27 11:55:00,104.35,104.44,104.35,104.37,40876.0,97.7861,97.8705,97.7861,97.8049,40876.0
2018-11-27 12:00:00,104.38,104.41,104.29,104.33,41652.0,97.8142,97.8423,97.7299,97.7674,41652.0
2018-11-27 12:05:00,104.33,104.4,104.3,104.35,26691.0,97.7674,97.833,97.7393,97.7861,26691.0
2018-11-27 12:10:00,104.36,104.39,104.32,104.34,19484.0,97.7955,97.8236,97.758,97.7767,19484.0
2018-11-27 12:15:00,104.34,104.34,104.2,104.28,34992.0,97.7767,97.7767,97.6456,97.7205,34992.0
2018-11-27 12:20:00,104.27,104.32,104.2,104.22,38305.0,97.7111,97.758,97.6456,97.6643,38305.0
2018-11-27 12:25:00,104.21,104.21,103.93,103.96,60512.0,97.6549,97.6549,97.3925,97.4206,60512.0
2018-11-27 12:30:00,103.95,104.05,103.89,104.01,56490.0,97.4113,97.505,97.3551,97.4675,56490.0
2018-11-27 12:35:00,104.0,104.23,104.0,104.23,55791.0,97.4581,97.6737,97.4581,97.6737,55791.0
2018-11-27 12:40:00,104.22,104.24,104.09,104.11,30005.0,97.6643,97.683,97.5425,97.5612,30005.0
2018-11-27 12:45:00,104.12,104.13,103.97,104.0,21931.0,97.5706,97.58,97.43,97.4581,21931.0
2018-11-27 12:50:00,104.0,104.06,103.94,104.02,22030.0,97.4581,97.5144,97.4019,97.4769,22030.0
2018-11-27 12:55:00,104.03,104.11,103.96,104.0,19617.0,97.4862,97.5612,97.4206,97.4581,19617.0
2018-11-27 13:00:00,104.0,104.13,103.98,104.02,28560.0,97.4581,97.58,97.4394,97.4769,28560.0
2018-11-27 13:05:00,104.03,104.12,104.03,104.06,30535.0,97.4862,97.5706,97.4862,97.5144,30535.0
2018-11-27 13:10:00,104.08,104.14,103.96,104.08,32499.0,97.5331,97.5893,97.4206,97.5331,32499.0
2018-11-27 13:15:00,104.08,104.24,103.85,104.02,318652.0,97.5331,97.683,97.3176,97.4769,318652.0
2018-11-27 13:20:00,104.03,104.11,103.97,104.08,37645.0,97.4862,97.5612,97.43,97.5331,37645.0
2018-11-27 13:25:00,104.08,104.19,104.04,104.15,34123.0,97.5331,97.6362,97.4956,97.5987,34123.0
2018-11-27 13:30:00,104.17,104.26,104.14,104.16,45886.0,97.6174,97.7018,97.5893,97.6081,45886.0
2018-11-27 13:35:00,104.17,104.34,104.14,104.29,129922.0,97.6174,97.7767,97.5893,97.7299,129922.0
2018-11-27 13:40:00,104.28,104.32,104.2,104.23,49795.0,97.7205,97.758,97.6456,97.6737,49795.0
2018-11-27 13:45:00,104.22,104.29,104.21,104.22,26324.0,97.6643,97.7299,97.6549,97.6643,26324.0
2018-11-27 13:50:00,104.22,104.26,104.17,104.2,24352.0,97.6643,97.7018,97.6174,97.6456,24352.0
2018-11-27 13:55:00,104.19,104.42,104.17,104.42,37470.0,97.6362,97.8517,97.6174,97.8517,37470.0
2018-11-27 14:00:00,104.43,104.55,104.39,104.53,42165.0,97.8611,97.9735,97.8236,97.9548,42165.0
2018-11-27 14:05:00,104.55,104.63,104.51,104.51,43456.0,97.9735,98.0485,97.9361,97.9361,43456.0
2018-11-27 14:10:00,104.52,104.61,104.46,104.6,27568.0,97.9454,98.0298,97.8892,98.0204,27568.0
2018-11-27 14:15:00,104.61,104.62,104.56,104.56,16490.0,98.0298,98.0391,97.9829,97.9829,16490.0
2018-11-27 14:20:00,104.55,104.63,104.48,104.63,18401.0,97.9735,98.0485,97.9079,98.0485,18401.0
2018-11-27 14:25:00,104.64,104.65,104.53,104.63,33554.0,98.0579,98.0672,97.9548,98.0485,33554.0
2018-11-27 14:30:00,104.65,104.68,104.62,104.66,15159.0,98.0672,98.0954,98.0391,98.0766,15159.0
2018-11-27 14:35:00,104.66,104.72,104.57,104.61,64411.0,98.0766,98.1328,97.9923,98.0298,64411.0
2018-11-27 14:40:00,104.61,104.69,104.61,104.67,41426.0,98.0298,98.1047,98.0298,98.086,41426.0
2018-11-27 14:45:00,104.69,104.73,104.68,104.68,17179.0,98.1047,98.1422,98.0954,98.0954,17179.0
2018-11-27 14:50:00,104.68,104.69,104.58,104.62,78972.0,98.0954,98.1047,98.0016,98.0391,78972.0
2018-11-27 14:55:00,104.63,104.65,104.48,104.48,37194.0,98.0485,98.0672,97.9079,97.9079,37194.0
2018-11-27 15:00:00,104.49,104.53,104.45,104.53,47613.0,97.9173,97.9548,97.8798,97.9548,47613.0
2018-11-27 15:05:00,104.55,104.55,104.34,104.41,39224.0,97.9735,97.9735,97.7767,97.8423,39224.0
2018-11-27 15:10:00,104.4,104.5,104.4,104.45,18600.0,97.833,97.9267,97.833,97.8798,18600.0
2018-11-27 15:15:00,104.45,104.48,104.35,104.36,21131.0,97.8798,97.9079,97.7861,97.7955,21131.0
2018-11-27 15:20:00,104.38,104.44,104.32,104.37,23826.0,97.8142,97.8705,97.758,97.8049,23826.0
2018-11-27 15:25:00,104.38,104.46,104.38,104.41,31580.0,97.8142,97.8892,97.8142,97.8423,31580.0
2018-11-27 15:30:00,104.42,104.43,104.35,104.4,98381.0,97.8517,97.8611,97.7861,97.833,98381.0
2018-11-27 15:35:00,104.39,104.51,104.39,104.5,41513.0,97.8236,97.9361,97.8236,97.9267,41513.0
2018-11-27 15:40:00,104.51,104.59,104.51,104.56,41272.0,97.9361,98.011,97.9361,97.9829,41272.0
2018-11-27 15:45:00,104.57,104.64,104.52,104.58,85681.0,97.9923,98.0579,97.9454,98.0016,85681.0
2018-11-27 15:50:00,104.57,104.58,104.49,104.51,113518.0,97.9923,98.0016,97.9173,97.9361,113518.0
2018-11-27 15:55:00,104.5,104.62,104.49,104.61,191295.0,97.9267,98.0391,97.9173,98.0298,191295.0
2018-11-28 09:30:00,105.21,105.31,105.0,105.08,51405.0,98.592,98.6857,98.3952,98.4702,51405.0
2018-11-28 09:35:00,105.07,105.24,105.03,105.16,89393.0,98.4608,98.6201,98.4233,98.5452,89393.0
2018-11-28 09:40:00,105.16,105.21,104.94,105.01,96960.0,98.5452,98.592,98.339,98.4046,96960.0
2018-11-28 09:45:00,105.02,105.18,104.94,105.13,87939.0,98.414,98.5639,98.339,98.5171,87939.0
2018-11-28 09:50:00,105.14,105.23,105.11,105.12,107334.0,98.5264,98.6108,98.4983,98.5077,107334.0
2018-11-28 09:55:00,105.13,105.32,105.07,105.3,100066.0,98.5171,98.6951,98.4608,98.6764,100066.0
2018-11-28 10:00:00,105.29,105.43,105.24,105.26,79807.0,98.667,98.7982,98.6201,98.6389,79807.0
2018-11-28 10:05:00,105.27,105.28,105.07,105.16,47215.0,98.6482,98.6576,98.4608,98.5452,47215.0
2018-11-28 10:10:00,105.16,105.17,105.04,105.1,41553.0,98.5452,98.5545,98.4327,98.4889,41553.0
2018-11-28 10:15:00,105.1,105.13,104.94,104.94,327801.0,98.4889,98.5171,98.339,98.339,327801.0
2018-11-28 10:20:00,104.96,105.06,104.94,105.01,101902.0,98.3577,98.4515,98.339,98.4046,101902.0
2018-11-28 10:25:00,104.99,105.02,104.84,104.85,35934.0,98.3859,98.414,98.2453,98.2547,35934.0
2018-11-28 10:30:00,104.85,104.89,104.74,104.84,73405.0,98.2547,98.2921,98.1516,98.2453,73405.0
2018-11-28 10:35:00,104.85,104.9,104.71,104.73,84153.0,98.2547,98.3015,98.1235,98.1422,84153.0
2018-11-28 10:40:00,104.73,104.82,104.67,104.75,54114.0,98.1422,98.2266,98.086,98.161,54114.0
2018-11-28 10:45:00,104.75,104.94,104.72,104.92,93004.0,98.161,98.339,98.1328,98.3203,93004.0
2018-11-28 10:50:00,104.92,105.01,104.87,105.0,45451.0,98.3203,98.4046,98.2734,98.3952,45451.0
2018-11-28 10:55:00,105.0,105.03,104.94,104.97,50489.0,98.3952,98.4233,98.339,98.3671,50489.0
2018-11-28 11:00:00,104.97,105.09,104.96,104.99,26079.0,98.3671,98.4796,98.3577,98.3859,26079.0
2018-11-28 11:05:00,105.0,105.22,104.97,105.2,41321.0,98.3952,98.6014,98.3671,98.5826,41321.0
2018-11-28 11:10:00,105.2,105.31,105.19,105.23,50710.0,98.5826,98.6857,98.5733,98.6108,50710.0
2018-11-28 11:15:00,105.24,105.26,105.13,105.18,44743.0,98.6201,98.6389,98.5171,98.5639,44743.0
2018-11-28 11:20:00,105.19,105.22,105.1,105.14,37319.0,98.5733,98.6014,98.4889,98.5264,37319.0
2018-11-28 11:25:00,105.14,105.22,105.13,105.22,21717.0,98.5264,98.6014,98.5171,98.6014,21717.0
2018-11-28 11:30:00,105.21,105.24,105.16,105.17,32655.0,98.592,98.6201,98.5452,98.5545,32655.0
2018-11-28 11:35:00,105.18,105.18,105.06,105.1,25353.0,98.5639,98.5639,98.4515,98.4889,25353.0
2018-11-28 11:40:00,105.1,105.14,105.03,105.13,24373.0,98.4889,98.5264,98.4233,98.5171,24373.0
2018-11-28 11:45:00,105.14,105.16,105.07,105.13,24616.0,98.5264,98.5452,98.4608,98.5171,24616.0
2018-11-28 11:50:00,105.11,105.26,105.1,105.22,51662.0,98.4983,98.6389,98.4889,98.6014,51662.0
2018-11-28 11:55:00,105.22,105.26,105.03,105.23,88216.0,98.6014,98.6389,98.4233,98.6108,88216.0
2018-11-28 12:00:00,105.24,106.06,105.24,106.05,329633.0,98.6201,99.3886,98.6201,99.3792,329633.0
2018-11-28 12:05:00,106.05,106.43,106.05,106.39,168282.0,99.3792,99.7353,99.3792,99.6978,168282.0
2018-11-28 12:10:00,106.42,106.42,106.11,106.36,87791.0,99.7259,99.7259,99.4354,99.6697,87791.0
2018-11-28 12:15:00,106.39,106.47,106.24,106.36,89932.0,99.6978,99.7728,99.5572,99.6697,89932.0
2018-11-28 12:20:00,106.36,106.53,106.36,106.39,43863.0,99.6697,99.829,99.6697,99.6978,43863.0
2018-11-28 12:25:00,106.38,106.7,106.35,106.64,60429.0,99.6884,99.9883,99.6603,99.9321,60429.0
2018-11-28 12:30:00,106.66,106.74,106.54,106.6,89788.0,99.9508,100.0258,99.8384,99.8946,89788.0
2018-11-28 12:35:00,106.57,106.7,106.44,106.69,102603.0,99.8665,99.9883,99.7446,99.9789,102603.0
2018-11-28 12:40:00,106.68,106.73,106.6,106.66,75493.0,99.9696,100.0164,99.8946,99.9508,75493.0
2018-11-28 12:45:00,106.66,106.88,106.66,106.76,88811.0,99.9508,100.157,99.9508,100.0445,88811.0
2018-11-28 12:50:00,106.75,106.89,106.74,106.85,87004.0,100.0351,100.1663,100.0258,100.1289,87004.0
2018-11-28 12:55:00,106.84,106.87,106.73,106.73,123417.0,100.1195,100.1476,100.0164,100.0164,123417.0
2018-11-28 13:00:00,106.73,106.78,106.45,106.47,82240.0,100.0164,100.0633,99.754,99.7728,82240.0
2018-11-28 13:05:00,106.45,106.61,106.43,106.59,35099.0,99.754,99.904,99.7353,99.8852,35099.0
2018-11-28 13:10:00,106.59,106.71,106.56,106.7,29093.0,99.8852,99.9977,99.8571,99.9883,29093.0
2018-11-28 13:15:00,106.7,106.82,106.64,106.79,32928.0,99.9883,100.1007,99.9321,100.0726,32928.0
2018-11-28 13:20:00,106.8,106.8,106.71,106.77,50413.0,100.082,100.082,99.9977,100.0539,50413.0
2018-11-28 13:25:00,106.77,106.86,106.71,106.82,36674.0,100.0539,100.1382,99.9977,100.1007,36674.0
2018-11-28 13:30:00,106.82,106.89,106.77,106.77,55252.0,100.1007,100.1663,100.0539,100.0539,55252.0
2018-11-28 13:35:00,106.77,107.02,106.76,106.97,38623.0,100.0539,100.2882,100.0445,100.2413,38623.0
2018-11-28 13:40:00,106.97,107.12,106.91,107.09,36893.0,100.2413,100.3819,100.1851,100.3538,36893.0
2018-11-28 13:45:00,107.1,107.2,107.01,107.03,50349.0,100.3631,100.4568,100.2788,100.2975,50349.0
2018-11-28 13:50:00,107.03,107.08,106.96,107.05,57147.0,100.2975,100.3444,100.2319,100.3163,57147.0
2018-11-28 13:55:00,107.06,107.17,107.06,107.13,32605.0,100.3257,100.4287,100.3257,100.3912,32605.0
2018-11-28 14:00:00,107.14,107.26,107.08,107.25,55519.0,100.4006,100.5131,100.3444,100.5037,55519.0
2018-11-28 14:05:00,107.25,107.3,107.13,107.13,53684.0,100.5037,100.5506,100.3912,100.3912,53684.0
2018-11-28 14:10:00,107.12,107.2,107.08,107.2,35118.0,100.3819,100.4568,100.3444,100.4568,35118.0
2018-11-28 14:15:00,107.19,107.19,106.96,107.09,119861.0,100.4475,100.4475,100.2319,100.3538,119861.0
2018-11-28 14:20:00,107.09,107.11,106.97,107.05,77461.0,100.3538,100.3725,100.2413,100.3163,77461.0
2018-11-28 14:25:00,107.05,107.16,107.03,107.09,48055.0,100.3163,100.4194,100.2975,100.3538,48055.0
2018-11-28 14:30:00,107.09,107.17,107.07,107.14,110872.0,100.3538,100.4287,100.335,100.4006,110872.0
2018-11-28 14:35:00,107.14,107.21,107.05,107.08,53973.0,100.4006,100.4662,100.3163,100.3444,53973.0
2018-11-28 14:40:00,107.09,107.21,107.09,107.18,36813.0,100.3538,100.4662,100.3538,100.4381,36813.0
2018-11-28 14:45:00,107.18,107.21,107.12,107.17,26960.0,100.4381,100.4662,100.3819,100.4287,26960.0
2018-11-28 14:50:00,107.18,107.23,107.1,107.11,62644.0,100.4381,100.485,100.3631,100.3725,62644.0
2018-11-28 14:55:00,107.12,107.12,107.02,107.02,29210.0,100.3819,100.3819,100.2882,100.2882,29210.0
2018-11-28 15:00:00,107.03,107.03,106.9,106.99,40343.0,100.2975,100.2975,100.1757,100.2601,40343.0
2018-11-28 15:05:00,107.0,107.01,106.91,106.91,25279.0,100.2694,100.2788,100.1851,100.1851,25279.0
2018-11-28 15:10:00,106.91,107.11,106.9,107.09,43694.0,100.1851,100.3725,100.1757,100.3538,43694.0
2018-11-28 15:15:00,107.1,107.1,107.03,107.08,35444.0,100.3631,100.3631,100.2975,100.3444,35444.0
2018-11-28 15:20:00,107.09,107.25,107.08,107.23,42325.0,100.3538,100.5037,100.3444,100.485,42325.0
2018-11-28 15:25:00,107.23,107.31,107.17,107.29,59568.0,100.485,100.5599,100.4287,100.5412,59568.0
2018-11-28 15:30:00,107.28,107.42,107.2,107.41,87484.0,100.5318,100.663,100.4568,100.6536,87484.0
2018-11-28 15:35:00,107.42,107.51,107.4,107.5,170220.0,100.663,100.7473,100.6443,100.738,170220.0
2018-11-28 15:40:00,107.5,107.59,107.46,107.51,125632.0,100.738,100.8223,100.7005,100.7473,125632.0
2018-11-28 15:45:00,107.52,107.72,107.52,107.7,90740.0,100.7567,100.9441,100.7567,100.9254,90740.0
2018-11-28 15:50:00,107.7,107.72,107.67,107.68,116770.0,100.9254,100.9441,100.8973,100.9067,116770.0
2018-11-28 15:55:00,107.67,107.73,107.65,107.71,397244.0,100.8973,100.9535,100.8785,100.9348,397244.0
2018-11-29 09:30:00,107.48,107.72,107.41,107.41,219944.0,100.7192,100.9441,100.6536,100.6536,219944.0
2018-11-29 09:35:00,107.42,107.52,107.2,107.47,48297.0,100.663,100.7567,100.4568,100.7099,48297.0
2018-11-29 09:40:00,107.48,107.49,107.26,107.43,104912.0,100.7192,100.7286,100.5131,100.6724,104912.0
2018-11-29 09:45:00,107.43,107.44,107.2,107.27,71268.0,100.6724,100.6817,100.4568,100.5224,71268.0
2018-11-29 09:50:00,107.26,107.48,107.24,107.45,74303.0,100.5131,100.7192,100.4943,100.6911,74303.0
2018-11-29 09:55:00,107.44,107.49,107.27,107.3,70434.0,100.6817,100.7286,100.5224,100.5506,70434.0
2018-11-29 10:00:00,107.29,107.41,107.25,107.32,61398.0,100.5412,100.6536,100.5037,100.5693,61398.0
2018-11-29 10:05:00,107.33,107.4,107.23,107.34,107035.0,100.5787,100.6443,100.485,100.588,107035.0
2018-11-29 10:10:00,107.34,107.37,107.19,107.35,39560.0,100.588,100.6162,100.4475,100.5974,39560.0
2018-11-29 10:15:00,107.35,107.35,106.99,107.04,88246.0,100.5974,100.5974,100.2601,100.3069,88246.0
2018-11-29 10:20:00,107.03,107.08,106.95,106.98,69493.0,100.2975,100.3444,100.2226,100.2507,69493.0
2018-11-29 10:25:00,106.99,107.04,106.84,106.84,72477.0,100.2601,100.3069,100.1195,100.1195,72477.0
2018-11-29 10:30:00,106.85,107.33,106.84,107.18,344084.0,100.1289,100.5787,100.1195,100.4381,344084.0
2018-11-29 10:35:00,107.15,107.21,107.01,107.02,64283.0,100.41,100.4662,100.2788,100.2882,64283.0
2018-11-29 10:40:00,107.03,107.04,106.83,106.93,71299.0,100.2975,100.3069,100.1101,100.2038,71299.0
2018-11-29 10:45:00,106.94,106.98,106.74,106.74,39853.0,100.2132,100.2507,100.0258,100.0258,39853.0
2018-11-29 10:50:00,106.75,106.81,106.64,106.7,64246.0,100.0351,100.0914,99.9321,99.9883,64246.0
2018-11-29 10:55:00,106.71,106.76,106.64,106.7,34404.0,99.9977,100.0445,99.9321,99.9883,34404.0
2018-11-29 11:00:00,106.7,106.74,106.58,106.7,93006.0,99.9883,100.0258,99.8758,99.9883,93006.0
2018-11-29 11:05:00,106.7,106.84,106.67,106.72,77992.0,99.9883,100.1195,99.9602,100.007,77992.0
2018-11-29 11:10:00,106.71,106.72,106.64,106.69,42196.0,99.9977,100.007,99.9321,99.9789,42196.0
2018-11-29 11:15:00,106.69,106.8,106.64,106.72,22153.0,99.9789,100.082,99.9321,100.007,22153.0
2018-11-29 11:20:00,106.73,106.99,106.64,106.87,187222.0,100.0164,100.2601,99.9321,100.1476,187222.0
2018-11-29 11:25:00,106.89,107.0,106.79,106.98,41874.0,100.1663,100.2694,100.0726,100.2507,41874.0
2018-11-29 11:30:00,106.98,107.05,106.85,106.96,36583.0,100.2507,100.3163,100.1289,100.2319,36583.0
2018-11-29 11:35:00,106.96,107.09,106.96,107.05,26745.0,100.2319,100.3538,100.2319,100.3163,26745.0
2018-11-29 11:40:00,107.04,107.16,107.04,107.1,20270.0,100.3069,100.4194,100.3069,100.3631,20270.0
2018-11-29 11:45:00,107.09,107.13,106.97,107.01,28886.0,100.3538,100.3912,100.2413,100.2788,28886.0
2018-11-29 11:50:00,107.01,107.15,106.89,107.12,44886.0,100.2788,100.41,100.1663,100.3819,44886.0
2018-11-29 11:55:00,107.15,107.15,106.99,107.1,38099.0,100.41,100.41,100.2601,100.3631,38099.0
2018-11-29 12:00:00,107.1,107.1,106.95,107.0,38252.0,100.3631,100.3631,100.2226,100.2694,38252.0
2018-11-29 12:05:00,106.99,106.99,106.88,106.94,33713.0,100.2601,100.2601,100.157,100.2132,33713.0
2018-11-29 12:10:00,106.94,107.04,106.93,106.99,30497.0,100.2132,100.3069,100.2038,100.2601,30497.0
2018-11-29 12:15:00,106.98,107.08,106.95,107.01,16942.0,100.2507,100.3444,100.2226,100.2788,16942.0
2018-11-29 12:20:00,107.02,107.08,107.0,107.04,9124.0,100.2882,100.3444,100.2694,100.3069,9124.0
2018-11-29 12:25:00,107.04,107.18,107.04,107.17,20088.0,100.3069,100.4381,100.3069,100.4287,20088.0
2018-11-29 12:30:00,107.18,107.32,107.17,107.23,18526.0,100.4381,100.5693,100.4287,100.485,18526.0
2018-11-29 12:35:00,107.22,107.25,107.14,107.25,19117.0,100.4756,100.5037,100.4006,100.5037,19117.0
2018-11-29 12:40:00,107.26,107.32,107.23,107.25,18444.0,100.5131,100.5693,100.485,100.5037,18444.0
2018-11-29 12:45:00,107.26,107.26,107.15,107.21,21352.0,100.5131,100.5131,100.41,100.4662,21352.0
2018-11-29 12:50:00,107.23,107.29,107.23,107.25,10920.0,100.485,100.5412,100.485,100.5037,10920.0
2018-11-29 12:55:00,107.26,107.4,107.26,107.38,12991.0,100.5131,100.6443,100.5131,100.6255,12991.0
2018-11-29 13:00:00,107.38,107.42,107.35,107.42,11987.0,100.6255,100.663,100.5974,100.663,11987.0
2018-11-29 13:05:00,107.42,107.42,107.21,107.22,35713.0,100.663,100.663,100.4662,100.4756,35713.0
2018-11-29 13:10:00,107.21,107.24,107.15,107.19,22100.0,100.4662,100.4943,100.41,100.4475,22100.0
2018-11-29 13:15:00,107.18,107.23,107.16,107.23,19960.0,100.4381,100.485,100.4194,100.485,19960.0
2018-11-29 13:20:00,107.23,107.26,107.18,107.2,22367.0,100.485,100.5131,100.4381,100.4568,22367.0
2018-11-29 13:25:00,107.21,107.27,107.21,107.23,13573.0,100.4662,100.5224,100.4662,100.485,13573.0
2018-11-29 13:30:00,107.22,107.28,107.21,107.25,18564.0,100.4756,100.5318,100.4662,100.5037,18564.0
2018-11-29 13:35:00,107.24,107.24,107.19,107.22,28629.0,100.4943,100.4943,100.4475,100.4756,28629.0
2018-11-29 13:40:00,107.23,107.3,107.22,107.27,17401.0,100.485,100.5506,100.4756,100.5224,17401.0
2018-11-29 13:45:00,107.26,107.47,107.26,107.47,72165.0,100.5131,100.7099,100.5131,100.7099,72165.0
2018-11-29 13:50:00,107.48,107.49,107.4,107.4,10130.0,100.7192,100.7286,100.6443,100.6443,10130.0
2018-11-29 13:55:00,107.39,107.41,107.31,107.32,18277.0,100.6349,100.6536,100.5599,100.5693,18277.0
2018-11-29 14:00:00,107.3,107.46,107.22,107.33,85915.0,100.5506,100.7005,100.4756,100.5787,85915.0
2018-11-29 14:05:00,107.32,107.32,107.21,107.26,26466.0,100.5693,100.5693,100.4662,100.5131,26466.0
2018-11-29 14:10:00,107.26,107.5,107.24,107.48,61878.0,100.5131,100.738,100.4943,100.7192,61878.0
2018-11-29 14:15:00,107.48,107.52,107.37,107.5,33851.0,100.7192,100.7567,100.6162,100.738,33851.0
2018-11-29 14:20:00,107.5,107.58,107.46,107.53,36527.0,100.738,100.8129,100.7005,100.7661,36527.0
2018-11-29 14:25:00,107.53,107.58,107.52,107.53,21330.0,100.7661,100.8129,100.7567,100.7661,21330.0
2018-11-29 14:30:00,107.52,107.59,107.5,107.58,24271.0,100.7567,100.8223,100.738,100.8129,24271.0
2018-11-29 14:35:00,107.58,107.59,107.48,107.48,16801.0,100.8129,100.8223,100.7192,100.7192,16801.0
2018-11-29 14:40:00,107.48,107.61,107.48,107.61,19537.0,100.7192,100.8411,100.7192,100.8411,19537.0
2018-11-29 14:45:00,107.61,107.62,107.53,107.62,26268.0,100.8411,100.8504,100.7661,100.8504,26268.0
2018-11-29 14:50:00,107.62,107.78,107.61,107.74,42156.0,100.8504,101.0004,100.8411,100.9629,42156.0
2018-11-29 14:55:00,107.74,107.88,107.72,107.86,22041.0,100.9629,101.0941,100.9441,101.0753,22041.0
2018-11-29 15:00:00,107.87,107.88,107.78,107.79,25352.0,101.0847,101.0941,101.0004,101.0097,25352.0
2018-11-29 15:05:00,107.79,107.81,107.73,107.8,32274.0,101.0097,101.0285,100.9535,101.0191,32274.0
2018-11-29 15:10:00,107.8,107.82,107.68,107.73,85886.0,101.0191,101.0378,100.9067,100.9535,85886.0
2018-11-29 15:15:00,107.73,107.73,107.61,107.65,128868.0,100.9535,100.9535,100.8411,100.8785,128868.0
2018-11-29 15:20:00,107.65,107.72,107.58,107.59,66855.0,100.8785,100.9441,100.8129,100.8223,66855.0
2018-11-29 15:25:00,107.6,107.66,107.55,107.66,62538.0,100.8317,100.8879,100.7848,100.8879,62538.0
2018-11-29 15:30:00,107.65,107.65,107.5,107.57,71469.0,100.8785,100.8785,100.738,100.8036,71469.0
2018-11-29 15:35:00,107.56,107.59,107.48,107.5,50241.0,100.7942,100.8223,100.7192,100.738,50241.0
2018-11-29 15:40:00,107.5,107.55,107.47,107.54,80881.0,100.738,100.7848,100.7099,100.7755,80881.0
2018-11-29 15:45:00,107.53,107.55,107.37,107.4,89964.0,100.7661,100.7848,100.6162,100.6443,89964.0
2018-11-29 15:50:00,107.39,107.44,107.34,107.41,156318.0,100.6349,100.6817,100.588,100.6536,156318.0
2018-11-29 15:55:00,107.41,107.41,107.12,107.22,251257.0,100.6536,100.6536,100.3819,100.4756,251257.0
2018-11-30 09:30:00,107.21,107.29,106.95,107.03,37783.0,100.4662,100.5412,100.2226,100.2975,37783.0
2018-11-30 09:35:00,107.03,107.09,106.88,107.07,54388.0,100.2975,100.3538,100.157,100.335,54388.0
2018-11-30 09:40:00,107.1,107.29,107.05,107.23,79322.0,100.3631,100.5412,100.3163,100.485,79322.0
2018-11-30 09:45:00,107.23,107.48,107.23,107.4,36497.0,100.485,100.7192,100.485,100.6443,36497.0
2018-11-30 09:50:00,107.4,107.4,107.25,107.36,67312.0,100.6443,100.6443,100.5037,100.6068,67312.0
2018-11-30 09:55:00,107.36,107.44,107.33,107.42,100007.0,100.6068,100.6817,100.5787,100.663,100007.0
2018-11-30 10:00:00,107.42,107.43,107.23,107.37,49501.0,100.663,100.6724,100.485,100.6162,49501.0
2018-11-30 10:05:00,107.36,107.54,107.3,107.54,39250.0,100.6068,100.7755,100.5506,100.7755,39250.0
2018-11-30 10:10:00,107.54,107.57,107.46,107.54,43540.0,100.7755,100.8036,100.7005,100.7755,43540.0
2018-11-30 10:15:00,107.53,107.55,107.46,107.46,30564.0,100.7661,100.7848,100.7005,100.7005,30564.0
2018-11-30 10:20:00,107.45,107.5,107.41,107.5,22933.0,100.6911,100.738,100.6536,100.738,22933.0
2018-11-30 10:25:00,107.5,107.54,107.34,107.39,40240.0,100.738,100.7755,100.588,100.6349,40240.0
2018-11-30 10:30:00,107.39,107.71,107.38,107.69,57694.0,100.6349,100.9348,100.6255,100.916,57694.0
2018-11-30 10:35:00,107.69,107.8,107.67,107.8,66068.0,100.916,101.0191,100.8973,101.0191,66068.0
2018-11-30 10:40:00,107.8,107.85,107.73,107.79,81383.0,101.0191,101.066,100.9535,101.0097,81383.0
2018-11-30 10:45:00,107.8,107.8,107.6,107.6,33592.0,101.0191,101.0191,100.8317,100.8317,33592.0
2018-11-30 10:50:00,107.6,107.68,107.58,107.68,70338.0,100.8317,100.9067,100.8129,100.9067,70338.0
2018-11-30 10:55:00,107.67,107.68,107.52,107.52,32868.0,100.8973,100.9067,100.7567,100.7567,32868.0
2018-11-30 11:00:00,107.52,107.57,107.46,107.47,38466.0,100.7567,100.8036,100.7005,100.7099,38466.0
2018-11-30 11:05:00,107.47,107.48,107.35,107.41,18423.0,100.7099,100.7192,100.5974,100.6536,18423.0
2018-11-30 11:10:00,107.41,107.41,107.32,107.36,22108.0,100.6536,100.6536,100.5693,100.6068,22108.0
2018-11-30 11:15:00,107.37,107.45,107.33,107.44,18319.0,100.6162,100.6911,100.5787,100.6817,18319.0
2018-11-30 11:20:00,107.45,107.58,107.45,107.53,28989.0,100.6911,100.8129,100.6911,100.7661,28989.0
2018-11-30 11:25:00,107.53,107.54,107.32,107.39,48241.0,100.7661,100.7755,100.5693,100.6349,48241.0
2018-11-30 11:30:00,107.38,107.46,107.25,107.35,95581.0,100.6255,100.7005,100.5037,100.5974,95581.0
2018-11-30 11:35:00,107.36,107.43,107.33,107.41,46368.0,100.6068,100.6724,100.5787,100.6536,46368.0
2018-11-30 11:40:00,107.42,107.49,107.41,107.44,16720.0,100.663,100.7286,100.6536,100.6817,16720.0
2018-11-30 11:45:00,107.43,107.48,107.39,107.47,27472.0,100.6724,100.7192,100.6349,100.7099,27472.0
2018-11-30 11:50:00,107.46,107.49,107.42,107.44,32611.0,100.7005,100.7286,100.663,100.6817,32611.0
2018-11-30 11:55:00,107.43,107.5,107.41,107.44,66040.0,100.6724,100.738,100.6536,100.6817,66040.0
2018-11-30 12:00:00,107.44,107.45,107.34,107.36,43090.0,100.6817,100.6911,100.588,100.6068,43090.0
2018-11-30 12:05:00,107.36,107.51,107.35,107.51,47020.0,100.6068,100.7473,100.5974,100.7473,47020.0
2018-11-30 12:10:00,107.5,107.51,107.41,107.42,62530.0,100.738,100.7473,100.6536,100.663,62530.0
2018-11-30 12:15:00,107.42,107.47,107.38,107.44,63357.0,100.663,100.7099,100.6255,100.6817,63357.0
2018-11-30 12:20:00,107.42,107.44,107.38,107.44,27668.0,100.663,100.6817,100.6255,100.6817,27668.0
2018-11-30 12:25:00,107.45,107.46,107.35,107.37,56694.0,100.6911,100.7005,100.5974,100.6162,56694.0
2018-11-30 12:30:00,107.37,107.38,107.32,107.35,26178.0,100.6162,100.6255,100.5693,100.5974,26178.0
2018-11-30 12:35:00,107.34,107.4,107.32,107.4,23063.0,100.588,100.6443,100.5693,100.6443,23063.0
2018-11-30 12:40:00,107.4,107.46,107.32,107.38,35505.0,100.6443,100.7005,100.5693,100.6255,35505.0
2018-11-30 12:45:00,107.38,107.48,107.36,107.43,42830.0,100.6255,100.7192,100.6068,100.6724,42830.0
2018-11-30 12:50:00,107.43,107.45,107.41,107.42,31365.0,100.6724,100.6911,100.6536,100.663,31365.0
2018-11-30 12:55:00,107.43,107.44,107.35,107.38,38394.0,100.6724,100.6817,100.5974,100.6255,38394.0
2018-11-30 13:00:00,107.36,107.38,107.32,107.36,47652.0,100.6068,100.6255,100.5693,100.6068,47652.0
2018-11-30 13:05:00,107.36,107.37,107.26,107.26,39681.0,100.6068,100.6162,100.5131,100.5131,39681.0
2018-11-30 13:10:00,107.26,107.29,107.22,107.27,29810.0,100.5131,100.5412,100.4756,100.5224,29810.0
2018-11-30 13:15:00,107.27,107.35,107.26,107.35,46802.0,100.5224,100.5974,100.5131,100.5974,46802.0
2018-11-30 13:20:00,107.35,107.4,107.32,107.38,23721.0,100.5974,100.6443,100.5693,100.6255,23721.0
2018-11-30 13:25:00,107.37,107.38,107.32,107.35,20688.0,100.6162,100.6255,100.5693,100.5974,20688.0
2018-11-30 13:30:00,107.36,107.56,107.34,107.51,179571.0,100.6068,100.7942,100.588,100.7473,179571.0
2018-11-30 13:35:00,107.51,107.61,107.51,107.58,50491.0,100.7473,100.8411,100.7473,100.8129,50491.0
2018-11-30 13:40:00,107.58,107.59,107.55,107.59,27917.0,100.8129,100.8223,100.7848,100.8223,27917.0
2018-11-30 13:45:00,107.59,107.69,107.57,107.68,105522.0,100.8223,100.916,100.8036,100.9067,105522.0
2018-11-30 13:50:00,107.69,107.81,107.69,107.71,45711.0,100.916,101.0285,100.916,100.9348,45711.0
2018-11-30 13:55:00,107.72,107.79,107.71,107.75,31753.0,100.9441,101.0097,100.9348,100.9722,31753.0
2018-11-30 14:00:00,107.76,107.79,107.65,107.71,33380.0,100.9816,101.0097,100.8785,100.9348,33380.0
2018-11-30 14:05:00,107.71,107.74,107.69,107.7,34084.0,100.9348,100.9629,100.916,100.9254,34084.0
2018-11-30 14:10:00,107.69,107.77,107.68,107.73,31709.0,100.916,100.991,100.9067,100.9535,31709.0
2018-11-30 14:15:00,107.72,107.82,107.63,107.66,44253.0,100.9441,101.0378,100.8598,100.8879,44253.0
2018-11-30 14:20:00,107.67,107.7,107.65,107.68,30065.0,100.8973,100.9254,100.8785,100.9067,30065.0
2018-11-30 14:25:00,107.68,107.8,107.66,107.78,32704.0,100.9067,101.0191,100.8879,101.0004,32704.0
2018-11-30 14:30:00,107.79,107.84,107.74,107.75,73671.0,101.0097,101.0566,100.9629,100.9722,73671.0
2018-11-30 14:35:00,107.76,107.83,107.75,107.8,29217.0,100.9816,101.0472,100.9722,101.0191,29217.0
2018-11-30 14:40:00,107.8,107.91,107.78,107.86,58108.0,101.0191,101.1222,101.0004,101.0753,58108.0
2018-11-30 14:45:00,107.86,107.87,107.77,107.8,56918.0,101.0753,101.0847,100.991,101.0191,56918.0
2018-11-30 14:50:00,107.8,107.82,107.72,107.74,39655.0,101.0191,101.0378,100.9441,100.9629,39655.0
2018-11-30 14:55:00,107.74,107.77,107.69,107.74,54344.0,100.9629,100.991,100.916,100.9629,54344.0
2018-11-30 15:00:00,107.75,107.79,107.73,107.77,45287.0,100.9722,101.0097,100.9535,100.991,45287.0
2018-11-30 15:05:00,107.76,107.91,107.74,107.91,33413.0,100.9816,101.1222,100.9629,101.1222,33413.0
2018-11-30 15:10:00,107.92,107.95,107.86,107.9,46711.0,101.1316,101.1597,101.0753,101.1128,46711.0
2018-11-30 15:15:00,107.89,107.99,107.88,107.97,53289.0,101.1034,101.1972,101.0941,101.1784,53289.0
2018-11-30 15:20:00,107.98,108.05,107.96,108.05,85290.0,101.1878,101.2534,101.169,101.2534,85290.0
2018-11-30 15:25:00,108.04,108.05,107.98,108.0,61809.0,101.244,101.2534,101.1878,101.2065,61809.0
2018-11-30 15:30:00,108.0,108.08,107.97,108.02,135448.0,101.2065,101.2815,101.1784,101.2253,135448.0
2018-11-30 15:35:00,108.01,108.06,107.96,108.05,108540.0,101.2159,101.2627,101.169,101.2534,108540.0
2018-11-30 15:40:00,108.05,108.1,107.97,108.0,99459.0,101.2534,101.3002,101.1784,101.2065,99459.0
2018-11-30 15:45:00,108.01,108.01,107.85,107.89,143618.0,101.2159,101.2159,101.066,101.1034,143618.0
2018-11-30 15:50:00,107.89,107.9,107.74,107.82,174044.0,101.1034,101.1128,100.9629,101.0378,174044.0
2018-11-30 15:55:00,107.82,108.0,107.82,107.91,906858.0,101.0378,101.2065,101.0378,101.1222,906858.0
2018-12-03 09:30:00,110.21,110.6,110.17,110.4,168038.0,103.2775,103.643,103.24,103.4556,168038.0
2018-12-03 09:35:00,110.38,110.51,110.11,110.11,97448.0,103.4368,103.5586,103.1838,103.1838,97448.0
2018-12-03 09:40:00,110.11,110.18,109.98,110.07,95860.0,103.1838,103.2494,103.062,103.1463,95860.0
2018-12-03 09:45:00,110.08,110.17,109.83,109.88,75309.0,103.1557,103.24,102.9214,102.9683,75309.0
2018-12-03 09:50:00,109.87,109.89,109.57,109.62,113501.0,102.9589,102.9776,102.6778,102.7246,113501.0
2018-12-03 09:55:00,109.6,109.7,109.52,109.68,140578.0,102.7059,102.7996,102.6309,102.7808,140578.0
2018-12-03 10:00:00,109.68,109.96,109.68,109.89,96922.0,102.7808,103.0432,102.7808,102.9776,96922.0
2018-12-03 10:05:00,109.9,110.03,109.89,109.98,116589.0,102.987,103.1088,102.9776,103.062,116589.0
2018-12-03 10:10:00,109.98,110.0,109.78,109.78,72345.0,103.062,103.0807,102.8746,102.8746,72345.0
2018-12-03 10:15:00,109.79,110.01,109.79,109.93,64103.0,102.8839,103.0901,102.8839,103.0151,64103.0
2018-12-03 10:20:00,109.94,110.19,109.93,110.15,80301.0,103.0245,103.2588,103.0151,103.2213,80301.0
2018-12-03 10:25:00,110.13,110.22,110.09,110.12,53736.0,103.2025,103.2869,103.1651,103.1932,53736.0
2018-12-03 10:30:00,110.13,110.17,109.99,110.16,39931.0,103.2025,103.24,103.0713,103.2307,39931.0
2018-12-03 10:35:00,110.16,110.25,110.03,110.03,56562.0,103.2307,103.315,103.1088,103.1088,56562.0
2018-12-03 10:40:00,110.02,110.05,109.89,109.97,104807.0,103.0995,103.1276,102.9776,103.0526,104807.0
2018-12-03 10:45:00,109.96,110.02,109.79,109.84,123679.0,103.0432,103.0995,102.8839,102.9308,123679.0
2018-12-03 10:50:00,109.83,109.87,109.6,109.64,120979.0,102.9214,102.9589,102.7059,102.7434,120979.0
2018-12-03 10:55:00,109.65,109.68,109.52,109.55,65442.0,102.7527,102.7808,102.6309,102.659,65442.0
2018-12-03 11:00:00,109.56,109.59,109.42,109.57,72031.0,102.6684,102.6965,102.5372,102.6778,72031.0
2018-12-03 11:05:00,109.57,109.71,109.5,109.71,41177.0,102.6778,102.809,102.6122,102.809,41177.0
2018-12-03 11:10:00,109.71,109.78,109.7,109.72,53747.0,102.809,102.8746,102.7996,102.8183,53747.0
2018-12-03 11:15:00,109.72,109.89,109.71,109.81,86264.0,102.8183,102.9776,102.809,102.9027,86264.0
2018-12-03 11:20:00,109.8,109.9,109.72,109.75,91422.0,102.8933,102.987,102.8183,102.8464,91422.0
2018-12-03 11:25:00,109.75,109.79,109.59,109.74,91944.0,102.8464,102.8839,102.6965,102.8371,91944.0
2018-12-03 11:30:00,109.74,109.87,109.73,109.81,44198.0,102.8371,102.9589,102.8277,102.9027,44198.0
2018-12-03 11:35:00,109.78,109.8,109.66,109.7,34033.0,102.8746,102.8933,102.7621,102.7996,34033.0
2018-12-03 11:40:00,109.7,109.72,109.46,109.51,89421.0,102.7996,102.8183,102.5747,102.6215,89421.0
2018-12-03 11:45:00,109.51,109.56,109.41,109.55,62563.0,102.6215,102.6684,102.5278,102.659,62563.0
2018-12-03 11:50:00,109.55,109.6,109.5,109.51,23406.0,102.659,102.7059,102.6122,102.6215,23406.0
2018-12-03 11:55:00,109.5,109.5,109.3,109.32,68027.0,102.6122,102.6122,102.4247,102.4435,68027.0
2018-12-03 12:00:00,109.33,109.47,109.32,109.44,60331.0,102.4529,102.5841,102.4435,102.5559,60331.0
2018-12-03 12:05:00,109.45,109.57,109.42,109.55,52239.0,102.5653,102.6778,102.5372,102.659,52239.0
2018-12-03 12:10:00,109.55,109.59,109.51,109.56,40892.0,102.659,102.6965,102.6215,102.6684,40892.0
2018-12-03 12:15:00,109.55,109.7,109.55,109.64,29910.0,102.659,102.7996,102.659,102.7434,29910.0
2018-12-03 12:20:00,109.63,109.73,109.62,109.72,55207.0,102.734,102.8277,102.7246,102.8183,55207.0
2018-12-03 12:25:00,109.73,109.78,109.71,109.78,25332.0,102.8277,102.8746,102.809,102.8746,25332.0
2018-12-03 12:30:00,109.79,110.0,109.79,110.0,29170.0,102.8839,103.0807,102.8839,103.0807,29170.0
2018-12-03 12:35:00,109.99,110.03,109.91,109.91,33650.0,103.0713,103.1088,102.9964,102.9964,33650.0
2018-12-03 12:40:00,109.92,109.92,109.82,109.86,27757.0,103.0057,103.0057,102.912,102.9495,27757.0
2018-12-03 12:45:00,109.86,109.89,109.82,109.85,25098.0,102.9495,102.9776,102.912,102.9402,25098.0
2018-12-03 12:50:00,109.85,109.94,109.8,109.83,28707.0,102.9402,103.0245,102.8933,102.9214,28707.0
2018-12-03 12:55:00,109.83,109.97,109.83,109.97,24010.0,102.9214,103.0526,102.9214,103.0526,24010.0
2018-12-03 13:00:00,109.97,110.1,109.97,110.07,48538.0,103.0526,103.1744,103.0526,103.1463,48538.0
2018-12-03 13:05:00,110.07,110.1,109.99,110.04,36374.0,103.1463,103.1744,103.0713,103.1182,36374.0
2018-12-03 13:10:00,110.04,110.17,110.01,110.04,127640.0,103.1182,103.24,103.0901,103.1182,127640.0
2018-12-03 13:15:00,110.05,110.16,110.04,110.09,50320.0,103.1276,103.2307,103.1182,103.1651,50320.0
2018-12-03 13:20:00,110.1,110.16,110.1,110.16,37939.0,103.1744,103.2307,103.1744,103.2307,37939.0
2018-12-03 13:25:00,110.15,110.17,110.06,110.14,27682.0,103.2213,103.24,103.1369,103.2119,27682.0
2018-12-03 13:30:00,110.14,110.14,110.0,110.03,21135.0,103.2119,103.2119,103.0807,103.1088,21135.0
2018-12-03 13:35:00,110.03,110.04,109.94,109.97,31522.0,103.1088,103.1182,103.0245,103.0526,31522.0
2018-12-03 13:40:00,109.96,109.99,109.91,109.96,82890.0,103.0432,103.0713,102.9964,103.0432,82890.0
2018-12-03 13:45:00,109.96,110.0,109.75,109.76,44064.0,103.0432,103.0807,102.8464,102.8558,44064.0
2018-12-03 13:50:00,109.74,109.85,109.73,109.83,41570.0,102.8371,102.9402,102.8277,102.9214,41570.0
2018-12-03 13:55:00,109.82,109.82,109.68,109.79,37928.0,102.912,102.912,102.7808,102.8839,37928.0
2018-12-03 14:00:00,109.8,109.89,109.75,109.8,66537.0,102.8933,102.9776,102.8464,102.8933,66537.0
2018-12-03 14:05:00,109.81,109.83,109.52,109.62,62673.0,102.9027,102.9214,102.6309,102.7246,62673.0
2018-12-03 14:10:00,109.62,109.72,109.61,109.61,42386.0,102.7246,102.8183,102.7152,102.7152,42386.0
2018-12-03 14:15:00,109.62,109.83,109.62,109.78,54462.0,102.7246,102.9214,102.7246,102.8746,54462.0
2018-12-03 14:20:00,109.79,109.86,109.78,109.81,36086.0,102.8839,102.9495,102.8746,102.9027,36086.0
2018-12-03 14:25:00,109.8,109.89,109.76,109.86,35532.0,102.8933,102.9776,102.8558,102.9495,35532.0
2018-12-03 14:30:00,109.86,109.91,109.84,109.86,30429.0,102.9495,102.9964,102.9308,102.9495,30429.0
2018-12-03 14:35:00,109.87,109.91,109.8,109.83,23304.0,102.9589,102.9964,102.8933,102.9214,23304.0
2018-12-03 14:40:00,109.84,109.89,109.75,109.8,46300.0,102.9308,102.9776,102.8464,102.8933,46300.0
2018-12-03 14:45:00,109.8,109.85,109.79,109.84,34976.0,102.8933,102.9402,102.8839,102.9308,34976.0
2018-12-03 14:50:00,109.85,109.93,109.7,109.73,38192.0,102.9402,103.0151,102.7996,102.8277,38192.0
2018-12-03 14:55:00,109.72,109.81,109.69,109.8,20250.0,102.8183,102.9027,102.7902,102.8933,20250.0
2018-12-03 15:00:00,109.8,109.83,109.68,109.77,84706.0,102.8933,102.9214,102.7808,102.8652,84706.0
2018-12-03 15:05:00,109.75,109.93,109.69,109.81,67430.0,102.8464,103.0151,102.7902,102.9027,67430.0
2018-12-03 15:10:00,109.82,110.04,109.82,110.03,57178.0,102.912,103.1182,102.912,103.1088,57178.0
2018-12-03 15:15:00,110.03,110.13,110.03,110.09,144199.0,103.1088,103.2025,103.1088,103.1651,144199.0
2018-12-03 15:20:00,110.09,110.14,110.02,110.05,74030.0,103.1651,103.2119,103.0995,103.1276,74030.0
2018-12-03 15:25:00,110.04,110.09,109.9,110.06,211182.0,103.1182,103.1651,102.987,103.1369,211182.0
2018-12-03 15:30:00,110.07,110.13,109.97,110.12,112819.0,103.1463,103.2025,103.0526,103.1932,112819.0
2018-12-03 15:35:00,110.12,110.15,110.07,110.09,72313.0,103.1932,103.2213,103.1463,103.1651,72313.0
2018-12-03 15:40:00,110.1,110.12,109.95,109.98,71945.0,103.1744,103.1932,103.0339,103.062,71945.0
2018-12-03 15:45:00,109.99,110.04,109.86,109.93,219991.0,103.0713,103.1182,102.9495,103.0151,219991.0
2018-12-03 15:50:00,109.94,109.96,109.83,109.84,123689.0,103.0245,103.0432,102.9214,102.9308,123689.0
2018-12-03 15:55:00,109.85,110.01,109.85,110.01,270375.0,102.9402,103.0901,102.9402,103.0901,270375.0
2018-12-04 09:30:00,109.68,110.05,109.52,109.72,110630.0,102.7808,103.1276,102.6309,102.8183,110630.0
2018-12-04 09:35:00,109.73,109.98,109.71,109.81,70139.0,102.8277,103.062,102.809,102.9027,70139.0
2018-12-04 09:40:00,109.82,109.86,109.42,109.42,95806.0,102.912,102.9495,102.5372,102.5372,95806.0
2018-12-04 09:45:00,109.41,109.47,109.17,109.23,95587.0,102.5278,102.5841,102.3029,102.3592,95587.0
2018-12-04 09:50:00,109.22,109.24,108.94,109.04,126804.0,102.3498,102.3685,102.0874,102.1811,126804.0
2018-12-04 09:55:00,109.04,109.14,108.98,109.1,77806.0,102.1811,102.2748,102.1249,102.2373,77806.0
2018-12-04 10:00:00,109.1,109.26,109.05,109.22,58373.0,102.2373,102.3873,102.1905,102.3498,58373.0
2018-12-04 10:05:00,109.21,109.28,109.12,109.24,81000.0,102.3404,102.406,102.2561,102.3685,81000.0
2018-12-04 10:10:00,109.25,109.33,109.07,109.12,61052.0,102.3779,102.4529,102.2092,102.2561,61052.0
2018-12-04 10:15:00,109.11,109.32,109.03,109.04,86316.0,102.2467,102.4435,102.1717,102.1811,86316.0
2018-12-04 10:20:00,109.03,109.12,109.02,109.06,51165.0,102.1717,102.2561,102.1624,102.1998,51165.0
2018-12-04 10:25:00,109.06,109.18,109.01,109.17,61448.0,102.1998,102.3123,102.153,102.3029,61448.0
2018-12-04 10:30:00,109.17,109.19,108.96,109.09,58002.0,102.3029,102.3217,102.1061,102.228,58002.0
2018-12-04 10:35:00,109.1,109.29,109.0,109.29,83555.0,102.2373,102.4154,102.1436,102.4154,83555.0
2018-12-04 10:40:00,109.29,109.3,109.08,109.13,57727.0,102.4154,102.4247,102.2186,102.2654,57727.0
2018-12-04 10:45:00,109.12,109.25,109.04,109.24,36790.0,102.2561,102.3779,102.1811,102.3685,36790.0
2018-12-04 10:50:00,109.24,109.25,109.1,109.2,18075.0,102.3685,102.3779,102.2373,102.331,18075.0
2018-12-04 10:55:00,109.23,109.24,109.14,109.14,25381.0,102.3592,102.3685,102.2748,102.2748,25381.0
2018-12-04 11:00:00,109.14,109.15,108.97,109.13,117399.0,102.2748,102.2842,102.1155,102.2654,117399.0
2018-12-04 11:05:00,109.14,109.23,109.07,109.13,40419.0,102.2748,102.3592,102.2092,102.2654,40419.0
2018-12-04 11:10:00,109.13,109.13,108.97,108.98,28978.0,102.2654,102.2654,102.1155,102.1249,28978.0
2018-12-04 11:15:00,108.98,108.98,108.9,108.96,57323.0,102.1249,102.1249,102.0499,102.1061,57323.0
2018-12-04 11:20:00,108.95,109.08,108.93,108.97,85153.0,102.0968,102.2186,102.078,102.1155,85153.0
2018-12-04 11:25:00,108.97,108.97,108.83,108.89,44229.0,102.1155,102.1155,101.9843,102.0405,44229.0
2018-12-04 11:30:00,108.89,108.89,108.77,108.78,33489.0,102.0405,102.0405,101.9281,101.9375,33489.0
2018-12-04 11:35:00,108.8,108.8,108.71,108.74,64819.0,101.9562,101.9562,101.8719,101.9,64819.0
2018-12-04 11:40:00,108.74,108.89,108.74,108.84,56789.0,101.9,102.0405,101.9,101.9937,56789.0
2018-12-04 11:45:00,108.84,108.86,108.7,108.75,66617.0,101.9937,102.0124,101.8625,101.9093,66617.0
2018-12-04 11:50:00,108.76,108.79,108.64,108.76,34132.0,101.9187,101.9468,101.8063,101.9187,34132.0
2018-12-04 11:55:00,108.78,108.78,108.61,108.62,59271.0,101.9375,101.9375,101.7782,101.7875,59271.0
2018-12-04 12:00:00,108.61,108.61,108.3,108.31,90760.0,101.7782,101.7782,101.4877,101.497,90760.0
2018-12-04 12:05:00,108.3,108.31,107.67,107.96,289431.0,101.4877,101.497,100.8973,101.169,289431.0
2018-12-04 12:10:00,107.96,108.0,107.65,107.65,170878.0,101.169,101.2065,100.8785,100.8785,170878.0
2018-12-04 12:15:00,107.64,107.8,107.48,107.75,188148.0,100.8692,101.0191,100.7192,100.9722,188148.0
2018-12-04 12:20:00,107.75,107.75,107.34,107.4,196609.0,100.9722,100.9722,100.588,100.6443,196609.0
2018-12-04 12:25:00,107.37,107.55,107.15,107.15,151612.0,100.6162,100.7848,100.41,100.41,151612.0
2018-12-04 12:30:00,107.15,107.15,106.7,107.07,332411.0,100.41,100.41,99.9883,100.335,332411.0
2018-12-04 12:35:00,107.08,107.31,106.96,107.14,157648.0,100.3444,100.5599,100.2319,100.4006,157648.0
2018-12-04 12:40:00,107.14,107.34,107.1,107.22,139594.0,100.4006,100.588,100.3631,100.4756,139594.0
2018-12-04 12:45:00,107.21,107.33,107.15,107.29,105857.0,100.4662,100.5787,100.41,100.5412,105857.0
2018-12-04 12:50:00,107.29,107.3,107.02,107.06,114075.0,100.5412,100.5506,100.2882,100.3257,114075.0
2018-12-04 12:55:00,107.07,107.21,107.0,107.04,132137.0,100.335,100.4662,100.2694,100.3069,132137.0
2018-12-04 13:00:00,107.0,107.09,106.89,107.08,75373.0,100.2694,100.3538,100.1663,100.3444,75373.0
2018-12-04 13:05:00,107.07,107.17,107.04,107.06,81452.0,100.335,100.4287,100.3069,100.3257,81452.0
2018-12-04 13:10:00,107.05,107.08,106.82,106.82,60575.0,100.3163,100.3444,100.1007,100.1007,60575.0
2018-12-04 13:15:00,106.82,107.09,106.82,107.02,110092.0,100.1007,100.3538,100.1007,100.2882,110092.0
2018-12-04 13:20:00,107.01,107.04,106.88,106.91,111903.0,100.2788,100.3069,100.157,100.1851,111903.0
2018-12-04 13:25:00,106.89,106.9,106.25,106.45,213192.0,100.1663,100.1757,99.5666,99.754,213192.0
2018-12-04 13:30:00,106.45,106.66,106.34,106.49,106267.0,99.754,99.9508,99.6509,99.7915,106267.0
2018-12-04 13:35:00,106.47,106.51,105.93,105.95,191727.0,99.7728,99.8102,99.2667,99.2855,191727.0
2018-12-04 13:40:00,105.95,106.32,105.77,106.27,280100.0,99.2855,99.6322,99.1168,99.5853,280100.0
2018-12-04 13:45:00,106.27,106.55,106.18,106.48,129482.0,99.5853,99.8477,99.501,99.7821,129482.0
2018-12-04 13:50:00,106.47,106.58,106.39,106.54,84260.0,99.7728,99.8758,99.6978,99.8384,84260.0
2018-12-04 13:55:00,106.53,106.86,106.53,106.73,82417.0,99.829,100.1382,99.829,100.0164,82417.0
2018-12-04 14:00:00,106.72,106.75,106.55,106.58,73752.0,100.007,100.0351,99.8477,99.8758,73752.0
2018-12-04 14:05:00,106.58,106.99,106.55,106.97,86880.0,99.8758,100.2601,99.8477,100.2413,86880.0
2018-12-04 14:10:00,106.97,107.14,106.89,107.11,97810.0,100.2413,100.4006,100.1663,100.3725,97810.0
2018-12-04 14:15:00,107.1,107.12,107.0,107.07,69167.0,100.3631,100.3819,100.2694,100.335,69167.0
2018-12-04 14:20:00,107.09,107.11,106.9,106.9,85594.0,100.3538,100.3725,100.1757,100.1757,85594.0
2018-12-04 14:25:00,106.9,106.9,106.66,106.71,77146.0,100.1757,100.1757,99.9508,99.9977,77146.0
2018-12-04 14:30:00,106.72,107.14,106.71,107.09,67624.0,100.007,100.4006,99.9977,100.3538,67624.0
2018-12-04 14:35:00,107.05,107.07,106.91,107.03,113068.0,100.3163,100.335,100.1851,100.2975,113068.0
2018-12-04 14:40:00,107.02,107.12,106.96,106.99,61527.0,100.2882,100.3819,100.2319,100.2601,61527.0
2018-12-04 14:45:00,107.0,107.34,106.95,107.26,87120.0,100.2694,100.588,100.2226,100.5131,87120.0
2018-12-04 14:50:00,107.26,107.28,107.08,107.1,463372.0,100.5131,100.5318,100.3444,100.3631,463372.0
2018-12-04 14:55:00,107.13,107.14,106.83,106.85,70745.0,100.3912,100.4006,100.1101,100.1289,70745.0
2018-12-04 15:00:00,106.83,106.83,106.5,106.65,448468.0,100.1101,100.1101,99.8009,99.9414,448468.0
2018-12-04 15:05:00,106.65,106.73,106.44,106.48,97665.0,99.9414,100.0164,99.7446,99.7821,97665.0
2018-12-04 15:10:00,106.49,106.58,106.29,106.45,63820.0,99.7915,99.8758,99.6041,99.754,63820.0
2018-12-04 15:15:00,106.45,106.69,106.34,106.4,87756.0,99.754,99.9789,99.6509,99.7072,87756.0
2018-12-04 15:20:00,106.39,106.55,106.12,106.16,119502.0,99.6978,99.8477,99.4448,99.4823,119502.0
2018-12-04 15:25:00,106.15,106.35,106.05,106.11,92041.0,99.4729,99.6603,99.3792,99.4354,92041.0
2018-12-04 15:30:00,106.1,106.21,105.92,106.08,142217.0,99.426,99.5291,99.2574,99.4073,142217.0
2018-12-04 15:35:00,106.07,106.28,105.92,105.97,96806.0,99.3979,99.5947,99.2574,99.3042,96806.0
2018-12-04 15:40:00,105.97,106.01,105.83,105.98,129323.0,99.3042,99.3417,99.173,99.3136,129323.0
2018-12-04 15:45:00,105.97,106.07,105.85,106.03,160559.0,99.3042,99.3979,99.1918,99.3604,160559.0
2018-12-04 15:50:00,106.03,106.11,105.86,106.04,227435.0,99.3604,99.4354,99.2011,99.3698,227435.0
2018-12-04 15:55:00,106.03,106.08,105.91,106.04,375790.0,99.3604,99.4073,99.248,99.3698,375790.0
2018-12-06 09:30:00,104.13,104.36,103.72,104.19,203500.0,97.58,97.7955,97.1957,97.6362,203500.0
2018-12-06 09:35:00,104.18,104.88,104.09,104.86,239554.0,97.6268,98.2828,97.5425,98.264,239554.0
2018-12-06 09:40:00,104.84,104.84,104.55,104.73,194290.0,98.2453,98.2453,97.9735,98.1422,194290.0
2018-12-06 09:45:00,104.73,104.88,104.36,104.42,266848.0,98.1422,98.2828,97.7955,97.8517,266848.0
2018-12-06 09:50:00,104.42,104.5,103.78,103.81,257694.0,97.8517,97.9267,97.252,97.2801,257694.0
2018-12-06 09:55:00,103.8,104.13,103.78,104.08,168848.0,97.2707,97.58,97.252,97.5331,168848.0
2018-12-06 10:00:00,104.09,104.46,103.92,104.41,186168.0,97.5425,97.8892,97.3832,97.8423,186168.0
2018-12-06 10:05:00,104.42,104.64,104.11,104.57,138169.0,97.8517,98.0579,97.5612,97.9923,138169.0
2018-12-06 10:10:00,104.57,104.57,104.28,104.45,109262.0,97.9923,97.9923,97.7205,97.8798,109262.0
2018-12-06 10:15:00,104.43,104.73,104.33,104.35,80279.0,97.8611,98.1422,97.7674,97.7861,80279.0
2018-12-06 10:20:00,104.36,104.62,104.27,104.44,359822.0,97.7955,98.0391,97.7111,97.8705,359822.0
2018-12-06 10:25:00,104.43,104.82,104.31,104.67,214319.0,97.8611,98.2266,97.7486,98.086,214319.0
2018-12-06 10:30:00,104.69,104.78,104.47,104.5,167747.0,98.1047,98.1891,97.8986,97.9267,167747.0
2018-12-06 10:35:00,104.49,104.71,104.34,104.52,140203.0,97.9173,98.1235,97.7767,97.9454,140203.0
2018-12-06 10:40:00,104.55,104.76,104.45,104.72,171912.0,97.9735,98.1703,97.8798,98.1328,171912.0
2018-12-06 10:45:00,104.72,104.79,104.35,104.46,116224.0,98.1328,98.1984,97.7861,97.8892,116224.0
2018-12-06 10:50:00,104.46,104.73,104.37,104.69,148262.0,97.8892,98.1422,97.8049,98.1047,148262.0
2018-12-06 10:55:00,104.68,104.68,104.14,104.23,245623.0,98.0954,98.0954,97.5893,97.6737,245623.0
2018-12-06 11:00:00,104.23,104.32,104.09,104.22,235788.0,97.6737,97.758,97.5425,97.6643,235788.0
2018-12-06 11:05:00,104.21,104.3,104.06,104.08,135683.0,97.6549,97.7393,97.5144,97.5331,135683.0
2018-12-06 11:10:00,104.08,104.16,103.88,103.9,150467.0,97.5331,97.6081,97.3457,97.3644,150467.0
2018-12-06 11:15:00,103.9,104.09,103.82,104.04,138261.0,97.3644,97.5425,97.2895,97.4956,138261.0
2018-12-06 11:20:00,104.04,104.05,103.78,103.79,113614.0,97.4956,97.505,97.252,97.2613,113614.0
2018-12-06 11:25:00,103.79,103.91,103.52,103.6,205023.0,97.2613,97.3738,97.0083,97.0833,205023.0
2018-12-06 11:30:00,103.6,103.97,103.58,103.89,151590.0,97.0833,97.43,97.0646,97.3551,151590.0
2018-12-06 11:35:00,103.9,104.1,103.9,104.01,89461.0,97.3644,97.5518,97.3644,97.4675,89461.0
2018-12-06 11:40:00,104.0,104.16,103.92,104.08,74426.0,97.4581,97.6081,97.3832,97.5331,74426.0
2018-12-06 11:45:00,104.07,104.32,104.01,104.28,149555.0,97.5237,97.758,97.4675,97.7205,149555.0
2018-12-06 11:50:00,104.29,104.61,104.19,104.46,87421.0,97.7299,98.0298,97.6362,97.8892,87421.0
2018-12-06 11:55:00,104.46,104.69,104.38,104.67,130264.0,97.8892,98.1047,97.8142,98.086,130264.0
2018-12-06 12:00:00,104.67,104.7,104.53,104.64,95421.0,98.086,98.1141,97.9548,98.0579,95421.0
2018-12-06 12:05:00,104.64,104.77,104.55,104.55,73368.0,98.0579,98.1797,97.9735,97.9735,73368.0
2018-12-06 12:10:00,104.55,104.61,104.41,104.59,82198.0,97.9735,98.0298,97.8423,98.011,82198.0
2018-12-06 12:15:00,104.6,104.92,104.58,104.78,176667.0,98.0204,98.3203,98.0016,98.1891,176667.0
2018-12-06 12:20:00,104.77,105.13,104.68,105.13,130495.0,98.1797,98.5171,98.0954,98.5171,130495.0
2018-12-06 12:25:00,105.12,105.31,105.04,105.27,95856.0,98.5077,98.6857,98.4327,98.6482,95856.0
2018-12-06 12:30:00,105.26,105.41,105.16,105.28,118220.0,98.6389,98.7794,98.5452,98.6576,118220.0
2018-12-06 12:35:00,105.29,105.39,105.05,105.11,135601.0,98.667,98.7607,98.4421,98.4983,135601.0
2018-12-06 12:40:00,105.11,105.35,105.08,105.33,80132.0,98.4983,98.7232,98.4702,98.7045,80132.0
2018-12-06 12:45:00,105.32,105.48,105.27,105.39,71424.0,98.6951,98.845,98.6482,98.7607,71424.0
2018-12-06 12:50:00,105.37,105.61,105.29,105.55,69073.0,98.742,98.9669,98.667,98.9106,69073.0
2018-12-06 12:55:00,105.57,105.65,105.43,105.45,55009.0,98.9294,99.0043,98.7982,98.8169,55009.0
2018-12-06 13:00:00,105.46,105.46,105.17,105.21,73837.0,98.8263,98.8263,98.5545,98.592,73837.0
2018-12-06 13:05:00,105.22,105.29,104.93,104.96,39198.0,98.6014,98.667,98.3296,98.3577,39198.0
2018-12-06 13:10:00,104.96,105.09,104.95,105.0,43755.0,98.3577,98.4796,98.3484,98.3952,43755.0
2018-12-06 13:15:00,105.02,105.14,104.86,104.91,29368.0,98.414,98.5264,98.264,98.3109,29368.0
2018-12-06 13:20:00,104.91,104.94,104.74,104.92,93962.0,98.3109,98.339,98.1516,98.3203,93962.0
2018-12-06 13:25:00,104.89,104.98,104.77,104.78,65448.0,98.2921,98.3765,98.1797,98.1891,65448.0
2018-12-06 13:30:00,104.76,104.76,104.54,104.68,58942.0,98.1703,98.1703,97.9642,98.0954,58942.0
2018-12-06 13:35:00,104.68,104.88,104.57,104.78,53784.0,98.0954,98.2828,97.9923,98.1891,53784.0
2018-12-06 13:40:00,104.81,105.14,104.8,105.02,53453.0,98.2172,98.5264,98.2078,98.414,53453.0
2018-12-06 13:45:00,105.04,105.3,105.04,105.28,53310.0,98.4327,98.6764,98.4327,98.6576,53310.0
2018-12-06 13:50:00,105.29,105.44,105.25,105.43,62569.0,98.667,98.8076,98.6295,98.7982,62569.0
2018-12-06 13:55:00,105.45,105.61,105.3,105.59,59459.0,98.8169,98.9669,98.6764,98.9481,59459.0
2018-12-06 14:00:00,105.58,105.78,105.55,105.55,92546.0,98.9387,99.1262,98.9106,98.9106,92546.0
2018-12-06 14:05:00,105.57,105.58,105.35,105.45,97167.0,98.9294,98.9387,98.7232,98.8169,97167.0
2018-12-06 14:10:00,105.43,105.43,105.16,105.34,99548.0,98.7982,98.7982,98.5452,98.7138,99548.0
2018-12-06 14:15:00,105.34,105.44,105.0,105.0,55218.0,98.7138,98.8076,98.3952,98.3952,55218.0
2018-12-06 14:20:00,105.03,105.17,104.97,105.03,58890.0,98.4233,98.5545,98.3671,98.4233,58890.0
2018-12-06 14:25:00,105.03,105.41,105.0,105.41,66165.0,98.4233,98.7794,98.3952,98.7794,66165.0
2018-12-06 14:30:00,105.42,105.42,105.07,105.18,91335.0,98.7888,98.7888,98.4608,98.5639,91335.0
2018-12-06 14:35:00,105.19,105.3,105.04,105.14,71827.0,98.5733,98.6764,98.4327,98.5264,71827.0
2018-12-06 14:40:00,105.15,105.35,105.11,105.12,82832.0,98.5358,98.7232,98.4983,98.5077,82832.0
2018-12-06 14:45:00,105.13,105.21,104.77,104.94,105096.0,98.5171,98.592,98.1797,98.339,105096.0
2018-12-06 14:50:00,104.94,105.59,104.94,105.51,141519.0,98.339,98.9481,98.339,98.8731,141519.0
2018-12-06 14:55:00,105.53,105.64,105.43,105.58,113881.0,98.8919,98.995,98.7982,98.9387,113881.0
2018-12-06 15:00:00,105.59,105.86,105.49,105.52,181255.0,98.9481,99.2011,98.8544,98.8825,181255.0
2018-12-06 15:05:00,105.52,105.59,105.31,105.54,61213.0,98.8825,98.9481,98.6857,98.9013,61213.0
2018-12-06 15:10:00,105.51,105.69,105.41,105.44,112340.0,98.8731,99.0418,98.7794,98.8076,112340.0
2018-12-06 15:15:00,105.45,105.66,105.4,105.62,89597.0,98.8169,99.0137,98.7701,98.9762,89597.0
2018-12-06 15:20:00,105.62,105.62,105.41,105.53,91439.0,98.9762,98.9762,98.7794,98.8919,91439.0
2018-12-06 15:25:00,105.52,105.8,105.5,105.74,112735.0,98.8825,99.1449,98.8638,99.0887,112735.0
2018-12-06 15:30:00,105.74,106.2,105.69,106.11,301358.0,99.0887,99.5197,99.0418,99.4354,301358.0
2018-12-06 15:35:00,106.11,106.18,106.03,106.13,108253.0,99.4354,99.501,99.3604,99.4541,108253.0
2018-12-06 15:40:00,106.13,106.21,105.86,106.18,220910.0,99.4541,99.5291,99.2011,99.501,220910.0
2018-12-06 15:45:00,106.18,106.41,106.15,106.37,158362.0,99.501,99.7165,99.4729,99.6791,158362.0
2018-12-06 15:50:00,106.37,106.48,106.24,106.37,189975.0,99.6791,99.7821,99.5572,99.6791,189975.0
2018-12-06 15:55:00,106.37,106.52,106.31,106.52,556965.0,99.6791,99.8196,99.6228,99.8196,556965.0
2018-12-07 09:30:00,106.08,106.52,106.07,106.5,99920.0,99.4073,99.8196,99.3979,99.8009,99920.0
2018-12-07 09:35:00,106.5,106.87,106.46,106.84,129406.0,99.8009,100.1476,99.7634,100.1195,129406.0
2018-12-07 09:40:00,106.83,107.17,106.76,106.84,157345.0,100.1101,100.4287,100.0445,100.1195,157345.0
2018-12-07 09:45:00,106.85,106.91,106.57,106.58,157116.0,100.1289,100.1851,99.8665,99.8758,157116.0
2018-12-07 09:50:00,106.57,106.82,106.48,106.75,87170.0,99.8665,100.1007,99.7821,100.0351,87170.0
2018-12-07 09:55:00,106.76,106.92,106.69,106.75,108887.0,100.0445,100.1945,99.9789,100.0351,108887.0
2018-12-07 10:00:00,106.75,106.96,106.75,106.89,98907.0,100.0351,100.2319,100.0351,100.1663,98907.0
2018-12-07 10:05:00,106.9,106.9,106.55,106.59,103129.0,100.1757,100.1757,99.8477,99.8852,103129.0
2018-12-07 10:10:00,106.58,106.58,106.12,106.17,83748.0,99.8758,99.8758,99.4448,99.4916,83748.0
2018-12-07 10:15:00,106.17,106.17,105.81,105.88,173972.0,99.4916,99.4916,99.1543,99.2199,173972.0
2018-12-07 10:20:00,105.88,106.11,105.69,105.78,122163.0,99.2199,99.4354,99.0418,99.1262,122163.0
2018-12-07 10:25:00,105.78,106.04,105.6,105.99,146560.0,99.1262,99.3698,98.9575,99.323,146560.0
2018-12-07 10:30:00,106.0,106.11,105.8,105.81,117847.0,99.3323,99.4354,99.1449,99.1543,117847.0
2018-12-07 10:35:00,105.8,105.85,105.33,105.46,240815.0,99.1449,99.1918,98.7045,98.8263,240815.0
2018-12-07 10:40:00,105.42,105.8,105.36,105.78,92526.0,98.7888,99.1449,98.7326,99.1262,92526.0
2018-12-07 10:45:00,105.76,105.93,105.65,105.7,102746.0,99.1074,99.2667,99.0043,99.0512,102746.0
2018-12-07 10:50:00,105.7,105.75,105.53,105.59,75271.0,99.0512,99.0981,98.8919,98.9481,75271.0
2018-12-07 10:55:00,105.58,105.76,105.56,105.71,56360.0,98.9387,99.1074,98.92,99.0606,56360.0
2018-12-07 11:00:00,105.73,105.85,105.32,105.35,108847.0,99.0793,99.1918,98.6951,98.7232,108847.0
2018-12-07 11:05:00,105.35,105.38,105.02,105.08,150604.0,98.7232,98.7513,98.414,98.4702,150604.0
2018-12-07 11:10:00,105.09,105.19,104.75,104.77,171809.0,98.4796,98.5733,98.161,98.1797,171809.0
2018-12-07 11:15:00,104.76,104.95,104.73,104.83,113835.0,98.1703,98.3484,98.1422,98.2359,113835.0
2018-12-07 11:20:00,104.83,104.88,104.48,104.53,130093.0,98.2359,98.2828,97.9079,97.9548,130093.0
2018-12-07 11:25:00,104.52,104.68,104.39,104.59,87308.0,97.9454,98.0954,97.8236,98.011,87308.0
2018-12-07 11:30:00,104.59,104.75,104.44,104.61,63996.0,98.011,98.161,97.8705,98.0298,63996.0
2018-12-07 11:35:00,104.64,104.73,104.54,104.66,67179.0,98.0579,98.1422,97.9642,98.0766,67179.0
2018-12-07 11:40:00,104.67,104.9,104.53,104.86,54779.0,98.086,98.3015,97.9548,98.264,54779.0
2018-12-07 11:45:00,104.86,105.04,104.82,104.85,70945.0,98.264,98.4327,98.2266,98.2547,70945.0
2018-12-07 11:50:00,104.83,104.87,104.49,104.5,49680.0,98.2359,98.2734,97.9173,97.9267,49680.0
2018-12-07 11:55:00,104.49,104.5,104.25,104.25,74676.0,97.9173,97.9267,97.6924,97.6924,74676.0
2018-12-07 12:00:00,104.24,104.48,104.2,104.44,84025.0,97.683,97.9079,97.6456,97.8705,84025.0
2018-12-07 12:05:00,104.44,104.47,104.27,104.37,67280.0,97.8705,97.8986,97.7111,97.8049,67280.0
2018-12-07 12:10:00,104.35,104.64,104.31,104.47,111741.0,97.7861,98.0579,97.7486,97.8986,111741.0
2018-12-07 12:15:00,104.48,104.49,104.1,104.15,145726.0,97.9079,97.9173,97.5518,97.5987,145726.0
2018-12-07 12:20:00,104.16,104.42,104.14,104.35,115645.0,97.6081,97.8517,97.5893,97.7861,115645.0
2018-12-07 12:25:00,104.34,104.41,104.18,104.26,76935.0,97.7767,97.8423,97.6268,97.7018,76935.0
2018-12-07 12:30:00,104.26,104.26,103.94,104.0,96262.0,97.7018,97.7018,97.4019,97.4581,96262.0
2018-12-07 12:35:00,103.98,104.06,103.85,103.94,72664.0,97.4394,97.5144,97.3176,97.4019,72664.0
2018-12-07 12:40:00,103.94,103.97,103.72,103.89,75668.0,97.4019,97.43,97.1957,97.3551,75668.0
2018-12-07 12:45:00,103.9,104.03,103.87,103.89,65767.0,97.3644,97.4862,97.3363,97.3551,65767.0
2018-12-07 12:50:00,103.88,104.35,103.87,104.33,79768.0,97.3457,97.7861,97.3363,97.7674,79768.0
2018-12-07 12:55:00,104.34,104.64,104.28,104.54,129084.0,97.7767,98.0579,97.7205,97.9642,129084.0
2018-12-07 13:00:00,104.52,104.83,104.43,104.77,122622.0,97.9454,98.2359,97.8611,98.1797,122622.0
2018-12-07 13:05:00,104.76,104.77,104.34,104.35,82432.0,98.1703,98.1797,97.7767,97.7861,82432.0
2018-12-07 13:10:00,104.35,104.42,104.19,104.21,54273.0,97.7861,97.8517,97.6362,97.6549,54273.0
2018-12-07 13:15:00,104.22,104.29,104.04,104.08,71800.0,97.6643,97.7299,97.4956,97.5331,71800.0
2018-12-07 13:20:00,104.08,104.44,104.08,104.4,93456.0,97.5331,97.8705,97.5331,97.833,93456.0
2018-12-07 13:25:00,104.38,104.42,104.2,104.37,42824.0,97.8142,97.8517,97.6456,97.8049,42824.0
2018-12-07 13:30:00,104.36,104.38,104.03,104.04,54796.0,97.7955,97.8142,97.4862,97.4956,54796.0
2018-12-07 13:35:00,104.06,104.26,103.98,104.17,58048.0,97.5144,97.7018,97.4394,97.6174,58048.0
2018-12-07 13:40:00,104.15,104.32,104.12,104.24,51187.0,97.5987,97.758,97.5706,97.683,51187.0
2018-12-07 13:45:00,104.24,104.35,104.04,104.06,52569.0,97.683,97.7861,97.4956,97.5144,52569.0
2018-12-07 13:50:00,104.04,104.1,103.96,104.07,81696.0,97.4956,97.5518,97.4206,97.5237,81696.0
2018-12-07 13:55:00,104.06,104.06,103.81,103.83,73889.0,97.5144,97.5144,97.2801,97.2988,73889.0
2018-12-07 14:00:00,103.84,103.86,103.64,103.66,110543.0,97.3082,97.3269,97.1208,97.1395,110543.0
2018-12-07 14:05:00,103.67,103.85,103.58,103.66,137398.0,97.1489,97.3176,97.0646,97.1395,137398.0
2018-12-07 14:10:00,103.67,103.67,103.48,103.53,71520.0,97.1489,97.1489,96.9708,97.0177,71520.0
2018-12-07 14:15:00,103.5,104.01,103.5,103.99,161088.0,96.9896,97.4675,96.9896,97.4488,161088.0
2018-12-07 14:20:00,103.99,104.15,103.76,103.8,64873.0,97.4488,97.5987,97.2332,97.2707,64873.0
2018-12-07 14:25:00,103.8,103.9,103.65,103.87,74812.0,97.2707,97.3644,97.1301,97.3363,74812.0
2018-12-07 14:30:00,103.88,103.95,103.7,103.79,91715.0,97.3457,97.4113,97.177,97.2613,91715.0
2018-12-07 14:35:00,103.78,103.79,103.59,103.6,77343.0,97.252,97.2613,97.0739,97.0833,77343.0
2018-12-07 14:40:00,103.59,103.69,103.46,103.48,56845.0,97.0739,97.1676,96.9521,96.9708,56845.0
2018-12-07 14:45:00,103.48,103.77,103.33,103.69,93292.0,96.9708,97.2426,96.8303,97.1676,93292.0
2018-12-07 14:50:00,103.7,103.85,103.41,103.42,73098.0,97.177,97.3176,96.9052,96.9146,73098.0
2018-12-07 14:55:00,103.43,103.5,103.23,103.34,88605.0,96.924,96.9896,96.7366,96.8396,88605.0
2018-12-07 15:00:00,103.32,103.47,103.12,103.13,127045.0,96.8209,96.9615,96.6335,96.6429,127045.0
2018-12-07 15:05:00,103.17,103.5,103.11,103.5,111361.0,96.6803,96.9896,96.6241,96.9896,111361.0
2018-12-07 15:10:00,103.52,103.66,103.37,103.38,96213.0,97.0083,97.1395,96.8678,96.8771,96213.0
2018-12-07 15:15:00,103.38,103.57,103.26,103.5,157836.0,96.8771,97.0552,96.7647,96.9896,157836.0
2018-12-07 15:20:00,103.5,103.58,103.34,103.36,75165.0,96.9896,97.0646,96.8396,96.8584,75165.0
2018-12-07 15:25:00,103.37,103.71,103.26,103.6,107628.0,96.8678,97.1864,96.7647,97.0833,107628.0
2018-12-07 15:30:00,103.59,103.97,103.48,103.91,183989.0,97.0739,97.43,96.9708,97.3738,183989.0
2018-12-07 15:35:00,103.92,104.1,103.61,103.61,222333.0,97.3832,97.5518,97.0927,97.0927,222333.0
2018-12-07 15:40:00,103.61,103.72,103.53,103.57,154612.0,97.0927,97.1957,97.0177,97.0552,154612.0
2018-12-07 15:45:00,103.59,103.68,103.29,103.29,297911.0,97.0739,97.1583,96.7928,96.7928,297911.0
2018-12-07 15:50:00,103.29,103.55,103.29,103.38,155307.0,96.7928,97.0364,96.7928,96.8771,155307.0
2018-12-07 15:55:00,103.39,103.52,103.34,103.37,429690.0,96.8865,97.0083,96.8396,96.8678,429690.0
2018-12-10 09:30:00,103.26,103.96,103.26,103.83,82423.0,96.7647,97.4206,96.7647,97.2988,82423.0
2018-12-10 09:35:00,103.83,103.97,103.6,103.71,189860.0,97.2988,97.43,97.0833,97.1864,189860.0
2018-12-10 09:40:00,103.7,103.9,103.51,103.81,164585.0,97.177,97.3644,96.999,97.2801,164585.0
2018-12-10 09:45:00,103.81,103.83,103.13,103.13,175277.0,97.2801,97.2988,96.6429,96.6429,175277.0
2018-12-10 09:50:00,103.13,103.21,102.46,102.71,273643.0,96.6429,96.7178,96.015,96.2493,273643.0
2018-12-10 09:55:00,102.7,103.06,102.65,102.8,194876.0,96.2399,96.5773,96.1931,96.3336,194876.0
2018-12-10 10:00:00,102.79,103.01,102.59,103.01,175630.0,96.3242,96.5304,96.1368,96.5304,175630.0
2018-12-10 10:05:00,103.0,103.31,102.95,102.97,142751.0,96.521,96.8115,96.4742,96.4929,142751.0
2018-12-10 10:10:00,102.97,103.5,102.82,103.49,186726.0,96.4929,96.9896,96.3524,96.9802,186726.0
2018-12-10 10:15:00,103.48,103.48,103.22,103.43,198173.0,96.9708,96.9708,96.7272,96.924,198173.0
2018-12-10 10:20:00,103.42,103.54,103.31,103.37,151664.0,96.9146,97.0271,96.8115,96.8678,151664.0
2018-12-10 10:25:00,103.36,103.39,102.94,103.06,188707.0,96.8584,96.8865,96.4648,96.5773,188707.0
2018-12-10 10:30:00,103.06,103.23,102.73,102.84,172683.0,96.5773,96.7366,96.268,96.3711,172683.0
2018-12-10 10:35:00,102.85,103.0,102.55,102.56,144214.0,96.3805,96.521,96.0993,96.1087,144214.0
2018-12-10 10:40:00,102.56,102.69,102.42,102.5,159093.0,96.1087,96.2305,95.9775,96.0525,159093.0
2018-12-10 10:45:00,102.47,102.84,102.4,102.67,162606.0,96.0244,96.3711,95.9588,96.2118,162606.0
2018-12-10 10:50:00,102.69,102.76,102.12,102.16,133131.0,96.2305,96.2961,95.6964,95.7339,133131.0
2018-12-10 10:55:00,102.16,102.48,102.15,102.31,145922.0,95.7339,96.0337,95.7245,95.8744,145922.0
2018-12-10 11:00:00,102.3,102.35,101.58,101.75,365925.0,95.8651,95.9119,95.1904,95.3497,365925.0
2018-12-10 11:05:00,101.74,102.12,101.71,101.87,149134.0,95.3403,95.6964,95.3122,95.4621,149134.0
2018-12-10 11:10:00,101.85,102.01,101.68,101.94,103814.0,95.4434,95.5933,95.2841,95.5277,103814.0
2018-12-10 11:15:00,101.92,101.96,101.5,101.63,132659.0,95.509,95.5465,95.1154,95.2372,132659.0
2018-12-10 11:20:00,101.63,101.8,101.35,101.39,152054.0,95.2372,95.3965,94.9748,95.0123,152054.0
2018-12-10 11:25:00,101.41,101.79,101.4,101.79,161694.0,95.031,95.3871,95.0217,95.3871,161694.0
2018-12-10 11:30:00,101.78,102.09,101.73,101.82,187217.0,95.3778,95.6683,95.3309,95.4153,187217.0
2018-12-10 11:35:00,101.83,102.49,101.83,102.38,240985.0,95.4246,96.0431,95.4246,95.94,240985.0
2018-12-10 11:40:00,102.38,102.39,102.18,102.34,121704.0,95.94,95.9494,95.7526,95.9026,121704.0
2018-12-10 11:45:00,102.34,102.64,102.25,102.44,159630.0,95.9026,96.1837,95.8182,95.9963,159630.0
2018-12-10 11:50:00,102.44,102.55,102.34,102.42,159181.0,95.9963,96.0993,95.9026,95.9775,159181.0
2018-12-10 11:55:00,102.42,102.55,101.99,102.12,142900.0,95.9775,96.0993,95.5746,95.6964,142900.0
2018-12-10 12:00:00,102.08,102.14,101.76,101.9,113790.0,95.6589,95.7151,95.359,95.4902,113790.0
2018-12-10 12:05:00,101.9,102.2,101.8,102.07,128566.0,95.4902,95.7714,95.3965,95.6495,128566.0
2018-12-10 12:10:00,102.06,102.35,101.95,102.24,93122.0,95.6402,95.9119,95.5371,95.8088,93122.0
2018-12-10 12:15:00,102.26,102.38,101.9,101.94,132556.0,95.8276,95.94,95.4902,95.5277,132556.0
2018-12-10 12:20:00,101.94,102.05,101.79,101.91,94212.0,95.5277,95.6308,95.3871,95.4996,94212.0
2018-12-10 12:25:00,101.9,102.05,101.85,101.92,67892.0,95.4902,95.6308,95.4434,95.509,67892.0
2018-12-10 12:30:00,101.91,102.16,101.9,102.08,74092.0,95.4996,95.7339,95.4902,95.6589,74092.0
2018-12-10 12:35:00,102.09,102.66,102.08,102.5,141676.0,95.6683,96.2024,95.6589,96.0525,141676.0
2018-12-10 12:40:00,102.51,102.91,102.51,102.71,80285.0,96.0619,96.4367,96.0619,96.2493,80285.0
2018-12-10 12:45:00,102.68,103.02,102.6,102.98,154166.0,96.2212,96.5398,96.1462,96.5023,154166.0
2018-12-10 12:50:00,102.98,103.12,102.95,103.11,112968.0,96.5023,96.6335,96.4742,96.6241,112968.0
2018-12-10 12:55:00,103.12,103.12,102.83,102.87,59085.0,96.6335,96.6335,96.3617,96.3992,59085.0
2018-12-10 13:00:00,102.88,102.97,102.74,102.75,65723.0,96.4086,96.4929,96.2774,96.2868,65723.0
2018-12-10 13:05:00,102.77,102.91,102.69,102.76,65892.0,96.3055,96.4367,96.2305,96.2961,65892.0
2018-12-10 13:10:00,102.75,103.14,102.64,103.0,153936.0,96.2868,96.6522,96.1837,96.521,153936.0
2018-12-10 13:15:00,102.99,103.06,102.86,102.96,70937.0,96.5117,96.5773,96.3898,96.4836,70937.0
2018-12-10 13:20:00,102.99,103.05,102.65,102.68,65229.0,96.5117,96.5679,96.1931,96.2212,65229.0
2018-12-10 13:25:00,102.71,102.76,102.59,102.61,53632.0,96.2493,96.2961,96.1368,96.1556,53632.0
2018-12-10 13:30:00,102.62,103.02,102.57,103.02,54714.0,96.1649,96.5398,96.1181,96.5398,54714.0
2018-12-10 13:35:00,103.02,103.2,103.0,103.03,57207.0,96.5398,96.7085,96.521,96.5491,57207.0
2018-12-10 13:40:00,103.02,103.14,102.83,102.86,46584.0,96.5398,96.6522,96.3617,96.3898,46584.0
2018-12-10 13:45:00,102.86,103.07,102.85,103.01,38133.0,96.3898,96.5866,96.3805,96.5304,38133.0
2018-12-10 13:50:00,103.04,103.37,103.03,103.21,45095.0,96.5585,96.8678,96.5491,96.7178,45095.0
2018-12-10 13:55:00,103.22,103.26,103.09,103.09,48788.0,96.7272,96.7647,96.6054,96.6054,48788.0
2018-12-10 14:00:00,103.1,103.26,103.03,103.1,47403.0,96.6147,96.7647,96.5491,96.6147,47403.0
2018-12-10 14:05:00,103.11,103.43,103.08,103.31,54976.0,96.6241,96.924,96.596,96.8115,54976.0
2018-12-10 14:10:00,103.32,103.35,103.08,103.08,44159.0,96.8209,96.849,96.596,96.596,44159.0
2018-12-10 14:15:00,103.09,103.18,102.84,102.93,77649.0,96.6054,96.6897,96.3711,96.4554,77649.0
2018-12-10 14:20:00,102.96,103.09,102.79,103.01,91263.0,96.4836,96.6054,96.3242,96.5304,91263.0
2018-12-10 14:25:00,103.0,103.25,102.95,103.13,76349.0,96.521,96.7553,96.4742,96.6429,76349.0
2018-12-10 14:30:00,103.16,103.56,103.12,103.54,87071.0,96.671,97.0458,96.6335,97.0271,87071.0
2018-12-10 14:35:00,103.56,103.59,103.4,103.41,50450.0,97.0458,97.0739,96.8959,96.9052,50450.0
2018-12-10 14:40:00,103.43,103.52,103.36,103.5,65176.0,96.924,97.0083,96.8584,96.9896,65176.0
2018-12-10 14:45:00,103.49,103.51,103.33,103.41,48847.0,96.9802,96.999,96.8303,96.9052,48847.0
2018-12-10 14:50:00,103.4,103.47,103.35,103.39,45637.0,96.8959,96.9615,96.849,96.8865,45637.0
2018-12-10 14:55:00,103.39,103.52,102.99,103.04,104776.0,96.8865,97.0083,96.5117,96.5585,104776.0
2018-12-10 15:00:00,103.05,103.14,102.96,103.02,76296.0,96.5679,96.6522,96.4836,96.5398,76296.0
2018-12-10 15:05:00,103.01,103.3,103.01,103.25,58543.0,96.5304,96.8022,96.5304,96.7553,58543.0
2018-12-10 15:10:00,103.26,103.3,103.04,103.11,37526.0,96.7647,96.8022,96.5585,96.6241,37526.0
2018-12-10 15:15:00,103.11,103.12,102.83,102.92,74169.0,96.6241,96.6335,96.3617,96.4461,74169.0
2018-12-10 15:20:00,102.92,103.09,102.92,103.04,25814.0,96.4461,96.6054,96.4461,96.5585,25814.0
2018-12-10 15:25:00,103.03,103.25,103.03,103.24,40795.0,96.5491,96.7553,96.5491,96.7459,40795.0
2018-12-10 15:30:00,103.25,103.68,103.24,103.63,112471.0,96.7553,97.1583,96.7459,97.1114,112471.0
2018-12-10 15:35:00,103.64,103.88,103.62,103.76,95784.0,97.1208,97.3457,97.102,97.2332,95784.0
2018-12-10 15:40:00,103.75,103.79,103.64,103.65,50808.0,97.2239,97.2613,97.1208,97.1301,50808.0
2018-12-10 15:45:00,103.64,103.68,103.46,103.48,141149.0,97.1208,97.1583,96.9521,96.9708,141149.0
2018-12-10 15:50:00,103.47,103.58,103.44,103.52,109066.0,96.9615,97.0646,96.9334,97.0083,109066.0
2018-12-10 15:55:00,103.52,103.58,103.43,103.44,397860.0,97.0083,97.0646,96.924,96.9334,397860.0
2018-12-11 09:30:00,104.93,105.24,104.93,105.17,89001.0,98.3296,98.6201,98.3296,98.5545,89001.0
2018-12-11 09:35:00,105.18,105.27,104.87,104.89,131101.0,98.5639,98.6482,98.2734,98.2921,131101.0
2018-12-11 09:40:00,104.88,105.23,104.88,105.2,86645.0,98.2828,98.6108,98.2828,98.5826,86645.0
2018-12-11 09:45:00,105.22,105.25,104.98,105.0,88861.0,98.6014,98.6295,98.3765,98.3952,88861.0
2018-12-11 09:50:00,104.98,105.03,104.71,104.95,125088.0,98.3765,98.4233,98.1235,98.3484,125088.0
2018-12-11 09:55:00,104.95,105.08,104.79,104.83,142065.0,98.3484,98.4702,98.1984,98.2359,142065.0
2018-12-11 10:00:00,104.83,105.09,104.83,105.05,126560.0,98.2359,98.4796,98.2359,98.4421,126560.0
2018-12-11 10:05:00,105.05,105.13,104.84,104.84,88964.0,98.4421,98.5171,98.2453,98.2453,88964.0
2018-12-11 10:10:00,104.84,104.85,104.54,104.71,234085.0,98.2453,98.2547,97.9642,98.1235,234085.0
2018-12-11 10:15:00,104.73,104.84,104.57,104.75,70409.0,98.1422,98.2453,97.9923,98.161,70409.0
2018-12-11 10:20:00,104.76,105.16,104.75,105.15,91891.0,98.1703,98.5452,98.161,98.5358,91891.0
2018-12-11 10:25:00,105.15,105.2,105.03,105.12,67021.0,98.5358,98.5826,98.4233,98.5077,67021.0
2018-12-11 10:30:00,105.13,105.21,104.95,104.98,68884.0,98.5171,98.592,98.3484,98.3765,68884.0
2018-12-11 10:35:00,104.99,105.01,104.69,104.95,92183.0,98.3859,98.4046,98.1047,98.3484,92183.0
2018-12-11 10:40:00,104.97,105.04,104.75,104.84,60042.0,98.3671,98.4327,98.161,98.2453,60042.0
2018-12-11 10:45:00,104.83,104.93,104.4,104.51,95282.0,98.2359,98.3296,97.833,97.9361,95282.0
2018-12-11 10:50:00,104.5,104.58,104.4,104.5,109547.0,97.9267,98.0016,97.833,97.9267,109547.0
2018-12-11 10:55:00,104.52,104.6,104.38,104.6,82018.0,97.9454,98.0204,97.8142,98.0204,82018.0
2018-12-11 11:00:00,104.6,104.61,104.3,104.43,118325.0,98.0204,98.0298,97.7393,97.8611,118325.0
2018-12-11 11:05:00,104.43,104.55,104.32,104.53,94198.0,97.8611,97.9735,97.758,97.9548,94198.0
2018-12-11 11:10:00,104.54,104.6,104.18,104.21,63083.0,97.9642,98.0204,97.6268,97.6549,63083.0
2018-12-11 11:15:00,104.2,104.31,104.06,104.3,110568.0,97.6456,97.7486,97.5144,97.7393,110568.0
2018-12-11 11:20:00,104.31,104.37,104.15,104.33,55525.0,97.7486,97.8049,97.5987,97.7674,55525.0
2018-12-11 11:25:00,104.33,104.38,104.13,104.26,72025.0,97.7674,97.8142,97.58,97.7018,72025.0
2018-12-11 11:30:00,104.26,104.29,104.0,104.09,117763.0,97.7018,97.7299,97.4581,97.5425,117763.0
2018-12-11 11:35:00,104.07,104.33,104.06,104.29,63067.0,97.5237,97.7674,97.5144,97.7299,63067.0
2018-12-11 11:40:00,104.29,104.29,103.99,104.12,70270.0,97.7299,97.7299,97.4488,97.5706,70270.0
2018-12-11 11:45:00,104.12,104.26,104.03,104.26,97783.0,97.5706,97.7018,97.4862,97.7018,97783.0
2018-12-11 11:50:00,104.26,104.39,104.23,104.39,41313.0,97.7018,97.8236,97.6737,97.8236,41313.0
2018-12-11 11:55:00,104.38,104.46,104.23,104.33,59751.0,97.8142,97.8892,97.6737,97.7674,59751.0
2018-12-11 12:00:00,104.33,104.33,103.86,103.9,82714.0,97.7674,97.7674,97.3269,97.3644,82714.0
2018-12-11 12:05:00,103.91,103.98,103.7,103.81,184377.0,97.3738,97.4394,97.177,97.2801,184377.0
2018-12-11 12:10:00,103.81,103.81,103.54,103.67,64457.0,97.2801,97.2801,97.0271,97.1489,64457.0
2018-12-11 12:15:00,103.67,103.69,103.43,103.54,68281.0,97.1489,97.1676,96.924,97.0271,68281.0
2018-12-11 12:20:00,103.53,103.84,103.51,103.77,98702.0,97.0177,97.3082,96.999,97.2426,98702.0
2018-12-11 12:25:00,103.76,103.83,103.65,103.66,47159.0,97.2332,97.2988,97.1301,97.1395,47159.0
2018-12-11 12:30:00,103.66,103.81,103.5,103.61,51645.0,97.1395,97.2801,96.9896,97.0927,51645.0
2018-12-11 12:35:00,103.59,103.72,103.55,103.63,76851.0,97.0739,97.1957,97.0364,97.1114,76851.0
2018-12-11 12:40:00,103.65,103.92,103.6,103.88,106716.0,97.1301,97.3832,97.0833,97.3457,106716.0
2018-12-11 12:45:00,103.88,103.89,103.73,103.82,110186.0,97.3457,97.3551,97.2051,97.2895,110186.0
2018-12-11 12:50:00,103.82,103.85,103.71,103.81,64250.0,97.2895,97.3176,97.1864,97.2801,64250.0
2018-12-11 12:55:00,103.83,103.88,103.68,103.73,51195.0,97.2988,97.3457,97.1583,97.2051,51195.0
2018-12-11 13:00:00,103.72,103.81,103.64,103.74,49897.0,97.1957,97.2801,97.1208,97.2145,49897.0
2018-12-11 13:05:00,103.72,103.83,103.59,103.67,51798.0,97.1957,97.2988,97.0739,97.1489,51798.0
2018-12-11 13:10:00,103.67,103.71,103.53,103.58,37569.0,97.1489,97.1864,97.0177,97.0646,37569.0
2018-12-11 13:15:00,103.58,103.83,103.53,103.81,70713.0,97.0646,97.2988,97.0177,97.2801,70713.0
2018-12-11 13:20:00,103.81,103.95,103.79,103.8,64726.0,97.2801,97.4113,97.2613,97.2707,64726.0
2018-12-11 13:25:00,103.79,103.8,103.58,103.61,47637.0,97.2613,97.2707,97.0646,97.0927,47637.0
2018-12-11 13:30:00,103.61,103.61,103.43,103.5,61869.0,97.0927,97.0927,96.924,96.9896,61869.0
2018-12-11 13:35:00,103.5,103.65,103.46,103.59,29037.0,96.9896,97.1301,96.9521,97.0739,29037.0
2018-12-11 13:40:00,103.58,103.58,103.03,103.06,139528.0,97.0646,97.0646,96.5491,96.5773,139528.0
2018-12-11 13:45:00,103.05,103.16,102.91,102.99,140224.0,96.5679,96.671,96.4367,96.5117,140224.0
2018-12-11 13:50:00,102.99,103.08,102.78,102.89,139407.0,96.5117,96.596,96.3149,96.418,139407.0
2018-12-11 13:55:00,102.89,103.04,102.85,102.85,117128.0,96.418,96.5585,96.3805,96.3805,117128.0
2018-12-11 14:00:00,102.86,103.05,102.79,102.93,80752.0,96.3898,96.5679,96.3242,96.4554,80752.0
2018-12-11 14:05:00,102.94,103.06,102.83,102.84,90440.0,96.4648,96.5773,96.3617,96.3711,90440.0
2018-12-11 14:10:00,102.84,102.99,102.74,102.95,77215.0,96.3711,96.5117,96.2774,96.4742,77215.0
2018-12-11 14:15:00,102.95,103.25,102.77,103.2,104377.0,96.4742,96.7553,96.3055,96.7085,104377.0
2018-12-11 14:20:00,103.19,103.32,103.11,103.26,69708.0,96.6991,96.8209,96.6241,96.7647,69708.0
2018-12-11 14:25:00,103.27,103.7,103.25,103.66,104508.0,96.7741,97.177,96.7553,97.1395,104508.0
2018-12-11 14:30:00,103.66,103.94,103.66,103.79,167582.0,97.1395,97.4019,97.1395,97.2613,167582.0
2018-12-11 14:35:00,103.79,103.9,103.69,103.76,90646.0,97.2613,97.3644,97.1676,97.2332,90646.0
2018-12-11 14:40:00,103.77,104.04,103.77,103.92,120983.0,97.2426,97.4956,97.2426,97.3832,120983.0
2018-12-11 14:45:00,103.91,104.16,103.83,103.84,188726.0,97.3738,97.6081,97.2988,97.3082,188726.0
2018-12-11 14:50:00,103.84,103.99,103.75,103.9,115878.0,97.3082,97.4488,97.2239,97.3644,115878.0
2018-12-11 14:55:00,103.91,103.95,103.72,103.79,79016.0,97.3738,97.4113,97.1957,97.2613,79016.0
2018-12-11 15:00:00,103.8,103.85,103.52,103.66,131261.0,97.2707,97.3176,97.0083,97.1395,131261.0
2018-12-11 15:05:00,103.66,103.88,103.57,103.85,90261.0,97.1395,97.3457,97.0552,97.3176,90261.0
2018-12-11 15:10:00,103.86,104.43,103.86,104.26,170104.0,97.3269,97.8611,97.3269,97.7018,170104.0
2018-12-11 15:15:00,104.27,104.31,104.07,104.12,61919.0,97.7111,97.7486,97.5237,97.5706,61919.0
2018-12-11 15:20:00,104.11,104.16,104.06,104.07,46032.0,97.5612,97.6081,97.5144,97.5237,46032.0
2018-12-11 15:25:00,104.07,104.13,103.98,103.98,61013.0,97.5237,97.58,97.4394,97.4394,61013.0
2018-12-11 15:30:00,103.99,104.31,103.96,104.12,98098.0,97.4488,97.7486,97.4206,97.5706,98098.0
2018-12-11 15:35:00,104.12,104.15,103.83,103.88,69032.0,97.5706,97.5987,97.2988,97.3457,69032.0
2018-12-11 15:40:00,103.87,103.88,103.72,103.77,126723.0,97.3363,97.3457,97.1957,97.2426,126723.0
2018-12-11 15:45:00,103.77,103.83,103.68,103.71,132291.0,97.2426,97.2988,97.1583,97.1864,132291.0
2018-12-11 15:50:00,103.71,103.74,103.58,103.66,126836.0,97.1864,97.2145,97.0646,97.1395,126836.0
2018-12-11 15:55:00,103.66,103.66,103.45,103.49,198407.0,97.1395,97.1395,96.9427,96.9802,198407.0
2018-12-12 09:30:00,104.6,104.96,104.53,104.54,125247.0,98.0204,98.3577,97.9548,97.9642,125247.0
2018-12-12 09:35:00,104.55,104.66,104.48,104.57,157350.0,97.9735,98.0766,97.9079,97.9923,157350.0
2018-12-12 09:40:00,104.56,104.67,104.39,104.61,143172.0,97.9829,98.086,97.8236,98.0298,143172.0
2018-12-12 09:45:00,104.62,104.68,104.41,104.62,116815.0,98.0391,98.0954,97.8423,98.0391,116815.0
2018-12-12 09:50:00,104.62,104.74,104.47,104.53,144163.0,98.0391,98.1516,97.8986,97.9548,144163.0
2018-12-12 09:55:00,104.53,104.79,104.47,104.76,105653.0,97.9548,98.1984,97.8986,98.1703,105653.0
2018-12-12 10:00:00,104.76,104.8,104.63,104.71,78142.0,98.1703,98.2078,98.0485,98.1235,78142.0
2018-12-12 10:05:00,104.71,104.9,104.65,104.9,85041.0,98.1235,98.3015,98.0672,98.3015,85041.0
2018-12-12 10:10:00,104.89,105.13,104.76,105.09,91371.0,98.2921,98.5171,98.1703,98.4796,91371.0
2018-12-12 10:15:00,105.1,105.17,104.97,105.16,98590.0,98.4889,98.5545,98.3671,98.5452,98590.0
2018-12-12 10:20:00,105.16,105.16,105.03,105.04,74833.0,98.5452,98.5452,98.4233,98.4327,74833.0
2018-12-12 10:25:00,105.04,105.09,104.85,104.87,75690.0,98.4327,98.4796,98.2547,98.2734,75690.0
2018-12-12 10:30:00,104.87,105.11,104.82,105.06,73129.0,98.2734,98.4983,98.2266,98.4515,73129.0
2018-12-12 10:35:00,105.07,105.1,104.71,104.72,78824.0,98.4608,98.4889,98.1235,98.1328,78824.0
2018-12-12 10:40:00,104.71,104.97,104.67,104.97,68965.0,98.1235,98.3671,98.086,98.3671,68965.0
2018-12-12 10:45:00,104.96,105.05,104.86,105.05,48716.0,98.3577,98.4421,98.264,98.4421,48716.0
2018-12-12 10:50:00,105.05,105.21,105.05,105.1,73590.0,98.4421,98.592,98.4421,98.4889,73590.0
2018-12-12 10:55:00,105.1,105.31,105.1,105.2,61081.0,98.4889,98.6857,98.4889,98.5826,61081.0
2018-12-12 11:00:00,105.2,105.38,105.13,105.34,90011.0,98.5826,98.7513,98.5171,98.7138,90011.0
2018-12-12 11:05:00,105.34,105.37,105.14,105.28,86953.0,98.7138,98.742,98.5264,98.6576,86953.0
2018-12-12 11:10:00,105.28,105.28,105.08,105.19,62666.0,98.6576,98.6576,98.4702,98.5733,62666.0
2018-12-12 11:15:00,105.19,105.38,105.19,105.23,59694.0,98.5733,98.7513,98.5733,98.6108,59694.0
2018-12-12 11:20:00,105.24,105.24,105.04,105.18,43509.0,98.6201,98.6201,98.4327,98.5639,43509.0
2018-12-12 11:25:00,105.18,105.25,105.01,105.04,127951.0,98.5639,98.6295,98.4046,98.4327,127951.0
2018-12-12 11:30:00,105.04,105.1,104.93,104.98,193326.0,98.4327,98.4889,98.3296,98.3765,193326.0
2018-12-12 11:35:00,104.97,105.07,104.9,104.98,154564.0,98.3671,98.4608,98.3015,98.3765,154564.0
2018-12-12 11:40:00,104.98,105.16,104.97,105.15,97209.0,98.3765,98.5452,98.3671,98.5358,97209.0
2018-12-12 11:45:00,105.15,105.4,105.15,105.4,236490.0,98.5358,98.7701,98.5358,98.7701,236490.0
2018-12-12 11:50:00,105.4,105.62,105.34,105.58,93990.0,98.7701,98.9762,98.7138,98.9387,93990.0
2018-12-12 11:55:00,105.57,105.57,105.35,105.57,88345.0,98.9294,98.9294,98.7232,98.9294,88345.0
2018-12-12 12:00:00,105.57,105.69,105.56,105.63,135461.0,98.9294,99.0418,98.92,98.9856,135461.0
2018-12-12 12:05:00,105.62,105.62,105.41,105.54,80865.0,98.9762,98.9762,98.7794,98.9013,80865.0
2018-12-12 12:10:00,105.54,105.59,105.44,105.48,67320.0,98.9013,98.9481,98.8076,98.845,67320.0
2018-12-12 12:15:00,105.48,105.54,105.41,105.48,48618.0,98.845,98.9013,98.7794,98.845,48618.0
2018-12-12 12:20:00,105.47,105.51,105.31,105.41,72905.0,98.8357,98.8731,98.6857,98.7794,72905.0
2018-12-12 12:25:00,105.41,105.53,105.39,105.53,37679.0,98.7794,98.8919,98.7607,98.8919,37679.0
2018-12-12 12:30:00,105.54,105.56,105.42,105.49,52504.0,98.9013,98.92,98.7888,98.8544,52504.0
2018-12-12 12:35:00,105.5,105.51,105.32,105.38,59161.0,98.8638,98.8731,98.6951,98.7513,59161.0
2018-12-12 12:40:00,105.38,105.52,105.38,105.49,41377.0,98.7513,98.8825,98.7513,98.8544,41377.0
2018-12-12 12:45:00,105.5,105.59,105.43,105.54,28802.0,98.8638,98.9481,98.7982,98.9013,28802.0
2018-12-12 12:50:00,105.54,105.68,105.54,105.59,35021.0,98.9013,99.0325,98.9013,98.9481,35021.0
2018-12-12 12:55:00,105.59,105.69,105.57,105.65,55019.0,98.9481,99.0418,98.9294,99.0043,55019.0
2018-12-12 13:00:00,105.66,105.7,105.6,105.67,26078.0,99.0137,99.0512,98.9575,99.0231,26078.0
2018-12-12 13:05:00,105.67,105.69,105.63,105.64,24478.0,99.0231,99.0418,98.9856,98.995,24478.0
2018-12-12 13:10:00,105.65,105.83,105.64,105.8,38692.0,99.0043,99.173,98.995,99.1449,38692.0
2018-12-12 13:15:00,105.81,105.82,105.69,105.69,33548.0,99.1543,99.1636,99.0418,99.0418,33548.0
2018-12-12 13:20:00,105.69,105.72,105.66,105.67,33169.0,99.0418,99.0699,99.0137,99.0231,33169.0
2018-12-12 13:25:00,105.68,105.74,105.62,105.73,33037.0,99.0325,99.0887,98.9762,99.0793,33037.0
2018-12-12 13:30:00,105.74,105.79,105.7,105.78,40298.0,99.0887,99.1355,99.0512,99.1262,40298.0
2018-12-12 13:35:00,105.79,105.79,105.67,105.7,32490.0,99.1355,99.1355,99.0231,99.0512,32490.0
2018-12-12 13:40:00,105.69,105.71,105.66,105.67,36571.0,99.0418,99.0606,99.0137,99.0231,36571.0
2018-12-12 13:45:00,105.68,105.69,105.58,105.66,37894.0,99.0325,99.0418,98.9387,99.0137,37894.0
2018-12-12 13:50:00,105.67,105.69,105.54,105.54,37549.0,99.0231,99.0418,98.9013,98.9013,37549.0
2018-12-12 13:55:00,105.54,105.57,105.41,105.56,64245.0,98.9013,98.9294,98.7794,98.92,64245.0
2018-12-12 14:00:00,105.56,105.59,105.34,105.37,54588.0,98.92,98.9481,98.7138,98.742,54588.0
2018-12-12 14:05:00,105.37,105.37,105.18,105.23,81446.0,98.742,98.742,98.5639,98.6108,81446.0
2018-12-12 14:10:00,105.23,105.23,105.02,105.15,54712.0,98.6108,98.6108,98.414,98.5358,54712.0
2018-12-12 14:15:00,105.14,105.3,105.1,105.3,53291.0,98.5264,98.6764,98.4889,98.6764,53291.0
2018-12-12 14:20:00,105.3,105.35,105.11,105.21,58597.0,98.6764,98.7232,98.4983,98.592,58597.0
2018-12-12 14:25:00,105.21,105.26,104.81,104.89,153902.0,98.592,98.6389,98.2172,98.2921,153902.0
2018-12-12 14:30:00,104.89,104.96,104.68,104.9,120395.0,98.2921,98.3577,98.0954,98.3015,120395.0
2018-12-12 14:35:00,104.9,104.93,104.78,104.89,74382.0,98.3015,98.3296,98.1891,98.2921,74382.0
2018-12-12 14:40:00,104.89,104.93,104.58,104.75,93508.0,98.2921,98.3296,98.0016,98.161,93508.0
2018-12-12 14:45:00,104.75,104.84,104.62,104.71,91653.0,98.161,98.2453,98.0391,98.1235,91653.0
2018-12-12 14:50:00,104.7,104.84,104.57,104.82,118378.0,98.1141,98.2453,97.9923,98.2266,118378.0
2018-12-12 14:55:00,104.81,105.01,104.76,104.92,76740.0,98.2172,98.4046,98.1703,98.3203,76740.0
2018-12-12 15:00:00,104.92,105.0,104.81,104.84,86757.0,98.3203,98.3952,98.2172,98.2453,86757.0
2018-12-12 15:05:00,104.84,105.07,104.8,105.04,135354.0,98.2453,98.4608,98.2078,98.4327,135354.0
2018-12-12 15:10:00,105.05,105.17,105.02,105.03,65197.0,98.4421,98.5545,98.414,98.4233,65197.0
2018-12-12 15:15:00,105.02,105.03,104.79,104.84,105586.0,98.414,98.4233,98.1984,98.2453,105586.0
2018-12-12 15:20:00,104.86,104.94,104.83,104.92,61230.0,98.264,98.339,98.2359,98.3203,61230.0
2018-12-12 15:25:00,104.92,105.04,104.74,104.77,131442.0,98.3203,98.4327,98.1516,98.1797,131442.0
2018-12-12 15:30:00,104.76,104.94,104.76,104.86,131668.0,98.1703,98.339,98.1703,98.264,131668.0
2018-12-12 15:35:00,104.86,105.16,104.86,105.14,82890.0,98.264,98.5452,98.264,98.5264,82890.0
2018-12-12 15:40:00,105.14,105.21,105.05,105.07,146833.0,98.5264,98.592,98.4421,98.4608,146833.0
2018-12-12 15:45:00,105.06,105.06,104.9,104.94,134555.0,98.4515,98.4515,98.3015,98.339,134555.0
2018-12-12 15:50:00,104.93,104.93,104.8,104.85,102429.0,98.3296,98.3296,98.2078,98.2547,102429.0
2018-12-12 15:55:00,104.85,104.85,104.53,104.56,298941.0,98.2547,98.2547,97.9548,97.9829,298941.0
2018-12-13 09:30:00,105.0,105.16,104.75,104.89,71324.0,98.3952,98.5452,98.161,98.2921,71324.0
2018-12-13 09:35:00,104.87,105.27,104.8,105.1,90782.0,98.2734,98.6482,98.2078,98.4889,90782.0
2018-12-13 09:40:00,105.1,105.28,104.84,104.85,137434.0,98.4889,98.6576,98.2453,98.2547,137434.0
2018-12-13 09:45:00,104.84,105.04,104.84,104.86,158601.0,98.2453,98.4327,98.2453,98.264,158601.0
2018-12-13 09:50:00,104.85,104.95,104.62,104.68,119133.0,98.2547,98.3484,98.0391,98.0954,119133.0
2018-12-13 09:55:00,104.68,104.82,104.6,104.65,134027.0,98.0954,98.2266,98.0204,98.0672,134027.0
2018-12-13 10:00:00,104.65,105.02,104.61,105.01,112953.0,98.0672,98.414,98.0298,98.4046,112953.0
2018-12-13 10:05:00,105.02,105.08,104.81,104.82,61000.0,98.414,98.4702,98.2172,98.2266,61000.0
2018-12-13 10:10:00,104.82,105.11,104.8,104.98,92168.0,98.2266,98.4983,98.2078,98.3765,92168.0
2018-12-13 10:15:00,104.99,105.0,104.78,104.81,42114.0,98.3859,98.3952,98.1891,98.2172,42114.0
2018-12-13 10:20:00,104.81,104.81,104.64,104.68,47005.0,98.2172,98.2172,98.0579,98.0954,47005.0
2018-12-13 10:25:00,104.7,104.76,104.42,104.49,98719.0,98.1141,98.1703,97.8517,97.9173,98719.0
2018-12-13 10:30:00,104.5,104.53,104.27,104.29,85353.0,97.9267,97.9548,97.7111,97.7299,85353.0
2018-12-13 10:35:00,104.28,104.45,104.21,104.23,71451.0,97.7205,97.8798,97.6549,97.6737,71451.0
2018-12-13 10:40:00,104.23,104.27,104.07,104.16,69788.0,97.6737,97.7111,97.5237,97.6081,69788.0
2018-12-13 10:45:00,104.15,104.34,104.03,104.11,90757.0,97.5987,97.7767,97.4862,97.5612,90757.0
2018-12-13 10:50:00,104.09,104.09,103.79,104.06,146793.0,97.5425,97.5425,97.2613,97.5144,146793.0
2018-12-13 10:55:00,104.06,104.23,103.98,104.16,98127.0,97.5144,97.6737,97.4394,97.6081,98127.0
2018-12-13 11:00:00,104.14,104.14,103.87,104.07,62024.0,97.5893,97.5893,97.3363,97.5237,62024.0
2018-12-13 11:05:00,104.05,104.34,104.01,104.28,74171.0,97.505,97.7767,97.4675,97.7205,74171.0
2018-12-13 11:10:00,104.27,104.28,104.04,104.06,52086.0,97.7111,97.7205,97.4956,97.5144,52086.0
2018-12-13 11:15:00,104.05,104.11,103.87,103.94,103054.0,97.505,97.5612,97.3363,97.4019,103054.0
2018-12-13 11:20:00,103.97,104.04,103.83,103.94,79554.0,97.43,97.4956,97.2988,97.4019,79554.0
2018-12-13 11:25:00,103.94,104.2,103.93,104.09,73512.0,97.4019,97.6456,97.3925,97.5425,73512.0
2018-12-13 11:30:00,104.09,104.26,103.99,104.19,85304.0,97.5425,97.7018,97.4488,97.6362,85304.0
2018-12-13 11:35:00,104.2,104.26,104.1,104.19,46552.0,97.6456,97.7018,97.5518,97.6362,46552.0
2018-12-13 11:40:00,104.18,104.52,104.09,104.5,104277.0,97.6268,97.9454,97.5425,97.9267,104277.0
2018-12-13 11:45:00,104.51,104.51,104.27,104.27,44028.0,97.9361,97.9361,97.7111,97.7111,44028.0
2018-12-13 11:50:00,104.26,104.29,104.06,104.09,58317.0,97.7018,97.7299,97.5144,97.5425,58317.0
2018-12-13 11:55:00,104.11,104.31,104.0,104.0,45179.0,97.5612,97.7486,97.4581,97.4581,45179.0
2018-12-13 12:00:00,104.0,104.08,103.75,103.87,93505.0,97.4581,97.5331,97.2239,97.3363,93505.0
2018-12-13 12:05:00,103.86,104.01,103.82,103.93,48809.0,97.3269,97.4675,97.2895,97.3925,48809.0
2018-12-13 12:10:00,103.92,103.99,103.78,103.88,48250.0,97.3832,97.4488,97.252,97.3457,48250.0
2018-12-13 12:15:00,103.87,103.98,103.74,103.91,90474.0,97.3363,97.4394,97.2145,97.3738,90474.0
2018-12-13 12:20:00,103.89,103.92,103.75,103.77,25228.0,97.3551,97.3832,97.2239,97.2426,25228.0
2018-12-13 12:25:00,103.75,103.79,103.67,103.76,36977.0,97.2239,97.2613,97.1489,97.2332,36977.0
2018-12-13 12:30:00,103.75,103.94,103.71,103.88,61408.0,97.2239,97.4019,97.1864,97.3457,61408.0
2018-12-13 12:35:00,103.9,104.1,103.9,104.05,72627.0,97.3644,97.5518,97.3644,97.505,72627.0
2018-12-13 12:40:00,104.05,104.08,103.89,103.89,53564.0,97.505,97.5331,97.3551,97.3551,53564.0
2018-12-13 12:45:00,103.88,104.01,103.83,103.94,34159.0,97.3457,97.4675,97.2988,97.4019,34159.0
2018-12-13 12:50:00,103.94,104.02,103.8,103.83,43415.0,97.4019,97.4769,97.2707,97.2988,43415.0
2018-12-13 12:55:00,103.83,103.89,103.78,103.87,40872.0,97.2988,97.3551,97.252,97.3363,40872.0
2018-12-13 13:00:00,103.87,103.91,103.69,103.74,61335.0,97.3363,97.3738,97.1676,97.2145,61335.0
2018-12-13 13:05:00,103.74,103.81,103.57,103.77,69024.0,97.2145,97.2801,97.0552,97.2426,69024.0
2018-12-13 13:10:00,103.77,103.83,103.65,103.78,35318.0,97.2426,97.2988,97.1301,97.252,35318.0
2018-12-13 13:15:00,103.78,103.9,103.75,103.77,39201.0,97.252,97.3644,97.2239,97.2426,39201.0
2018-12-13 13:20:00,103.77,103.89,103.76,103.84,35272.0,97.2426,97.3551,97.2332,97.3082,35272.0
2018-12-13 13:25:00,103.85,103.86,103.62,103.81,87906.0,97.3176,97.3269,97.102,97.2801,87906.0
2018-12-13 13:30:00,103.82,104.04,103.81,103.95,72819.0,97.2895,97.4956,97.2801,97.4113,72819.0
2018-12-13 13:35:00,103.94,104.19,103.88,104.18,98497.0,97.4019,97.6362,97.3457,97.6268,98497.0
2018-12-13 13:40:00,104.19,104.27,104.1,104.13,42096.0,97.6362,97.7111,97.5518,97.58,42096.0
2018-12-13 13:45:00,104.13,104.15,103.98,103.98,30733.0,97.58,97.5987,97.4394,97.4394,30733.0
2018-12-13 13:50:00,103.97,104.02,103.79,103.84,60003.0,97.43,97.4769,97.2613,97.3082,60003.0
2018-12-13 13:55:00,103.83,103.9,103.71,103.78,38161.0,97.2988,97.3644,97.1864,97.252,38161.0
2018-12-13 14:00:00,103.78,103.84,103.68,103.68,28199.0,97.252,97.3082,97.1583,97.1583,28199.0
2018-12-13 14:05:00,103.69,103.76,103.54,103.64,56813.0,97.1676,97.2332,97.0271,97.1208,56813.0
2018-12-13 14:10:00,103.61,103.68,103.51,103.62,29377.0,97.0927,97.1583,96.999,97.102,29377.0
2018-12-13 14:15:00,103.62,103.72,103.58,103.72,46607.0,97.102,97.1957,97.0646,97.1957,46607.0
2018-12-13 14:20:00,103.72,103.74,103.64,103.68,58350.0,97.1957,97.2145,97.1208,97.1583,58350.0
2018-12-13 14:25:00,103.67,103.78,103.56,103.77,98924.0,97.1489,97.252,97.0458,97.2426,98924.0
2018-12-13 14:30:00,103.76,103.79,103.67,103.68,51384.0,97.2332,97.2613,97.1489,97.1583,51384.0
2018-12-13 14:35:00,103.68,103.72,103.54,103.68,72798.0,97.1583,97.1957,97.0271,97.1583,72798.0
2018-12-13 14:40:00,103.68,103.78,103.64,103.66,38067.0,97.1583,97.252,97.1208,97.1395,38067.0
2018-12-13 14:45:00,103.66,103.76,103.64,103.66,32120.0,97.1395,97.2332,97.1208,97.1395,32120.0
2018-12-13 14:50:00,103.66,103.89,103.66,103.83,69982.0,97.1395,97.3551,97.1395,97.2988,69982.0
2018-12-13 14:55:00,103.84,103.96,103.82,103.88,43709.0,97.3082,97.4206,97.2895,97.3457,43709.0
2018-12-13 15:00:00,103.89,103.93,103.79,103.84,62039.0,97.3551,97.3925,97.2613,97.3082,62039.0
2018-12-13 15:05:00,103.84,103.87,103.75,103.76,76738.0,97.3082,97.3363,97.2239,97.2332,76738.0
2018-12-13 15:10:00,103.73,103.93,103.7,103.89,52093.0,97.2051,97.3925,97.177,97.3551,52093.0
2018-12-13 15:15:00,103.89,104.06,103.89,104.02,54337.0,97.3551,97.5144,97.3551,97.4769,54337.0
2018-12-13 15:20:00,104.03,104.11,103.96,104.04,44787.0,97.4862,97.5612,97.4206,97.4956,44787.0
2018-12-13 15:25:00,104.02,104.06,103.92,103.93,36955.0,97.4769,97.5144,97.3832,97.3925,36955.0
2018-12-13 15:30:00,103.92,104.06,103.85,103.97,111497.0,97.3832,97.5144,97.3176,97.43,111497.0
2018-12-13 15:35:00,103.97,103.99,103.81,103.97,65596.0,97.43,97.4488,97.2801,97.43,65596.0
2018-12-13 15:40:00,103.96,104.24,103.95,104.21,136425.0,97.4206,97.683,97.4113,97.6549,136425.0
2018-12-13 15:45:00,104.23,104.29,104.05,104.1,149190.0,97.6737,97.7299,97.505,97.5518,149190.0
2018-12-13 15:50:00,104.1,104.11,104.02,104.03,110461.0,97.5518,97.5612,97.4769,97.4862,110461.0
2018-12-13 15:55:00,104.04,104.17,104.04,104.08,292741.0,97.4956,97.6174,97.4956,97.5331,292741.0
2018-12-14 09:30:00,102.98,103.28,102.98,103.14,62924.0,96.5023,96.7834,96.5023,96.6522,62924.0
2018-12-14 09:35:00,103.11,103.36,103.04,103.31,72682.0,96.6241,96.8584,96.5585,96.8115,72682.0
2018-12-14 09:40:00,103.28,103.59,103.22,103.59,54740.0,96.7834,97.0739,96.7272,97.0739,54740.0
2018-12-14 09:45:00,103.61,103.85,103.57,103.73,60615.0,97.0927,97.3176,97.0552,97.2051,60615.0
2018-12-14 09:50:00,103.72,103.84,103.56,103.83,80107.0,97.1957,97.3082,97.0458,97.2988,80107.0
2018-12-14 09:55:00,103.82,103.9,103.61,103.81,121572.0,97.2895,97.3644,97.0927,97.2801,121572.0
2018-12-14 10:00:00,103.8,103.84,103.71,103.84,71266.0,97.2707,97.3082,97.1864,97.3082,71266.0
2018-12-14 10:05:00,103.83,103.83,103.67,103.77,58709.0,97.2988,97.2988,97.1489,97.2426,58709.0
2018-12-14 10:10:00,103.76,103.86,103.65,103.86,51339.0,97.2332,97.3269,97.1301,97.3269,51339.0
2018-12-14 10:15:00,103.85,104.11,103.85,103.97,104435.0,97.3176,97.5612,97.3176,97.43,104435.0
2018-12-14 10:20:00,103.99,104.02,103.89,103.92,45383.0,97.4488,97.4769,97.3551,97.3832,45383.0
2018-12-14 10:25:00,103.94,103.99,103.68,103.71,44118.0,97.4019,97.4488,97.1583,97.1864,44118.0
2018-12-14 10:30:00,103.7,103.7,103.4,103.45,100428.0,97.177,97.177,96.8959,96.9427,100428.0
2018-12-14 10:35:00,103.45,103.72,103.43,103.69,109836.0,96.9427,97.1957,96.924,97.1676,109836.0
2018-12-14 10:40:00,103.69,103.78,103.6,103.63,35368.0,97.1676,97.252,97.0833,97.1114,35368.0
2018-12-14 10:45:00,103.65,103.88,103.58,103.86,63768.0,97.1301,97.3457,97.0646,97.3269,63768.0
2018-12-14 10:50:00,103.86,103.93,103.7,103.88,71725.0,97.3269,97.3925,97.177,97.3457,71725.0
2018-12-14 10:55:00,103.87,103.87,103.62,103.62,100633.0,97.3363,97.3363,97.102,97.102,100633.0
2018-12-14 11:00:00,103.61,103.82,103.59,103.78,81426.0,97.0927,97.2895,97.0739,97.252,81426.0
2018-12-14 11:05:00,103.78,103.87,103.74,103.77,39350.0,97.252,97.3363,97.2145,97.2426,39350.0
2018-12-14 11:10:00,103.78,103.78,103.53,103.6,109018.0,97.252,97.252,97.0177,97.0833,109018.0
2018-12-14 11:15:00,103.58,103.73,103.55,103.67,65410.0,97.0646,97.2051,97.0364,97.1489,65410.0
2018-12-14 11:20:00,103.67,103.72,103.34,103.37,98657.0,97.1489,97.1957,96.8396,96.8678,98657.0
2018-12-14 11:25:00,103.35,103.53,103.32,103.39,111277.0,96.849,97.0177,96.8209,96.8865,111277.0
2018-12-14 11:30:00,103.4,103.62,103.4,103.52,84013.0,96.8959,97.102,96.8959,97.0083,84013.0
2018-12-14 11:35:00,103.52,103.56,103.37,103.51,54637.0,97.0083,97.0458,96.8678,96.999,54637.0
2018-12-14 11:40:00,103.5,103.59,103.33,103.33,78888.0,96.9896,97.0739,96.8303,96.8303,78888.0
2018-12-14 11:45:00,103.33,103.33,103.12,103.13,111123.0,96.8303,96.8303,96.6335,96.6429,111123.0
2018-12-14 11:50:00,103.1,103.1,102.94,103.1,114070.0,96.6147,96.6147,96.4648,96.6147,114070.0
2018-12-14 11:55:00,103.1,103.16,102.86,102.94,78062.0,96.6147,96.671,96.3898,96.4648,78062.0
2018-12-14 12:00:00,102.95,103.13,102.92,102.93,77986.0,96.4742,96.6429,96.4461,96.4554,77986.0
2018-12-14 12:05:00,102.94,103.06,102.87,102.94,85481.0,96.4648,96.5773,96.3992,96.4648,85481.0
2018-12-14 12:10:00,102.92,103.03,102.85,102.87,107919.0,96.4461,96.5491,96.3805,96.3992,107919.0
2018-12-14 12:15:00,102.87,103.17,102.83,103.12,101477.0,96.3992,96.6803,96.3617,96.6335,101477.0
2018-12-14 12:20:00,103.11,103.21,103.06,103.17,81315.0,96.6241,96.7178,96.5773,96.6803,81315.0
2018-12-14 12:25:00,103.17,103.22,103.09,103.19,50374.0,96.6803,96.7272,96.6054,96.6991,50374.0
2018-12-14 12:30:00,103.19,103.36,103.19,103.24,67711.0,96.6991,96.8584,96.6991,96.7459,67711.0
2018-12-14 12:35:00,103.24,103.26,103.15,103.19,38492.0,96.7459,96.7647,96.6616,96.6991,38492.0
2018-12-14 12:40:00,103.16,103.17,103.05,103.08,37182.0,96.671,96.6803,96.5679,96.596,37182.0
2018-12-14 12:45:00,103.08,103.12,103.01,103.06,29793.0,96.596,96.6335,96.5304,96.5773,29793.0
2018-12-14 12:50:00,103.06,103.15,103.03,103.13,19887.0,96.5773,96.6616,96.5491,96.6429,19887.0
2018-12-14 12:55:00,103.14,103.2,103.07,103.07,34800.0,96.6522,96.7085,96.5866,96.5866,34800.0
2018-12-14 13:00:00,103.05,103.06,102.92,102.94,35540.0,96.5679,96.5773,96.4461,96.4648,35540.0
2018-12-14 13:05:00,102.95,103.17,102.94,103.16,51586.0,96.4742,96.6803,96.4648,96.671,51586.0
2018-12-14 13:10:00,103.15,103.27,103.1,103.22,80824.0,96.6616,96.7741,96.6147,96.7272,80824.0
2018-12-14 13:15:00,103.23,103.24,103.08,103.08,27311.0,96.7366,96.7459,96.596,96.596,27311.0
2018-12-14 13:20:00,103.06,103.07,102.93,102.95,29424.0,96.5773,96.5866,96.4554,96.4742,29424.0
2018-12-14 13:25:00,102.94,103.06,102.93,102.97,25333.0,96.4648,96.5773,96.4554,96.4929,25333.0
2018-12-14 13:30:00,102.97,102.98,102.7,102.71,81441.0,96.4929,96.5023,96.2399,96.2493,81441.0
2018-12-14 13:35:00,102.7,102.77,102.65,102.68,83363.0,96.2399,96.3055,96.1931,96.2212,83363.0
2018-12-14 13:40:00,102.67,102.81,102.66,102.81,39165.0,96.2118,96.343,96.2024,96.343,39165.0
2018-12-14 13:45:00,102.81,102.93,102.77,102.8,93512.0,96.343,96.4554,96.3055,96.3336,93512.0
2018-12-14 13:50:00,102.79,102.89,102.77,102.77,32630.0,96.3242,96.418,96.3055,96.3055,32630.0
2018-12-14 13:55:00,102.77,102.81,102.7,102.73,35485.0,96.3055,96.343,96.2399,96.268,35485.0
2018-12-14 14:00:00,102.73,102.78,102.65,102.7,47310.0,96.268,96.3149,96.1931,96.2399,47310.0
2018-12-14 14:05:00,102.71,102.8,102.71,102.76,21805.0,96.2493,96.3336,96.2493,96.2961,21805.0
2018-12-14 14:10:00,102.76,102.77,102.56,102.66,27774.0,96.2961,96.3055,96.1087,96.2024,27774.0
2018-12-14 14:15:00,102.65,102.8,102.63,102.7,51474.0,96.1931,96.3336,96.1743,96.2399,51474.0
2018-12-14 14:20:00,102.7,102.86,102.69,102.85,62250.0,96.2399,96.3898,96.2305,96.3805,62250.0
2018-12-14 14:25:00,102.85,102.89,102.71,102.81,44687.0,96.3805,96.418,96.2493,96.343,44687.0
2018-12-14 14:30:00,102.81,102.84,102.62,102.65,83356.0,96.343,96.3711,96.1649,96.1931,83356.0
2018-12-14 14:35:00,102.64,102.65,102.36,102.37,54707.0,96.1837,96.1931,95.9213,95.9307,54707.0
2018-12-14 14:40:00,102.36,102.53,102.27,102.33,67447.0,95.9213,96.0806,95.837,95.8932,67447.0
2018-12-14 14:45:00,102.35,102.45,102.31,102.32,52598.0,95.9119,96.0056,95.8744,95.8838,52598.0
2018-12-14 14:50:00,102.33,102.42,102.18,102.2,46333.0,95.8932,95.9775,95.7526,95.7714,46333.0
2018-12-14 14:55:00,102.2,102.56,102.18,102.5,84929.0,95.7714,96.1087,95.7526,96.0525,84929.0
2018-12-14 15:00:00,102.49,102.66,102.4,102.41,83509.0,96.0431,96.2024,95.9588,95.9681,83509.0
2018-12-14 15:05:00,102.41,102.5,102.32,102.35,51036.0,95.9681,96.0525,95.8838,95.9119,51036.0
2018-12-14 15:10:00,102.35,102.7,102.34,102.59,105362.0,95.9119,96.2399,95.9026,96.1368,105362.0
2018-12-14 15:15:00,102.59,102.64,102.51,102.62,66820.0,96.1368,96.1837,96.0619,96.1649,66820.0
2018-12-14 15:20:00,102.64,102.64,102.42,102.48,107389.0,96.1837,96.1837,95.9775,96.0337,107389.0
2018-12-14 15:25:00,102.48,102.54,102.39,102.39,39570.0,96.0337,96.09,95.9494,95.9494,39570.0
2018-12-14 15:30:00,102.39,102.47,102.24,102.27,120714.0,95.9494,96.0244,95.8088,95.837,120714.0
2018-12-14 15:35:00,102.27,102.33,102.22,102.22,67818.0,95.837,95.8932,95.7901,95.7901,67818.0
2018-12-14 15:40:00,102.21,102.25,102.09,102.09,85344.0,95.7807,95.8182,95.6683,95.6683,85344.0
2018-12-14 15:45:00,102.08,102.17,102.0,102.16,171632.0,95.6589,95.7432,95.5839,95.7339,171632.0
2018-12-14 15:50:00,102.15,102.27,102.11,102.27,83166.0,95.7245,95.837,95.687,95.837,83166.0
2018-12-14 15:55:00,102.27,102.47,102.26,102.33,420186.0,95.837,96.0244,95.8276,95.8932,420186.0
2018-12-17 09:30:00,101.6,101.7,100.93,101.24,149864.0,95.2091,95.3028,94.5812,94.8717,149864.0
2018-12-17 09:35:00,101.25,101.31,100.89,100.96,152575.0,94.8811,94.9373,94.5438,94.6094,152575.0
2018-12-17 09:40:00,100.95,100.98,100.26,100.47,152881.0,94.6,94.6281,93.9534,94.1502,152881.0
2018-12-17 09:45:00,100.45,100.62,100.26,100.32,194589.0,94.1314,94.2907,93.9534,94.0096,194589.0
2018-12-17 09:50:00,100.31,100.37,100.12,100.37,166958.0,94.0002,94.0565,93.8222,94.0565,166958.0
2018-12-17 09:55:00,100.37,100.77,100.37,100.73,100670.0,94.0565,94.4313,94.0565,94.3938,100670.0
2018-12-17 10:00:00,100.73,100.78,100.54,100.61,91306.0,94.3938,94.4407,94.2158,94.2814,91306.0
2018-12-17 10:05:00,100.61,100.74,100.51,100.7,85891.0,94.2814,94.4032,94.1877,94.3657,85891.0
2018-12-17 10:10:00,100.7,101.13,100.58,101.1,122384.0,94.3657,94.7687,94.2533,94.7405,122384.0
2018-12-17 10:15:00,101.1,101.22,100.94,101.02,108653.0,94.7405,94.853,94.5906,94.6656,108653.0
2018-12-17 10:20:00,101.03,101.06,100.91,100.91,117407.0,94.675,94.7031,94.5625,94.5625,117407.0
2018-12-17 10:25:00,100.91,101.34,100.91,101.14,115740.0,94.5625,94.9655,94.5625,94.778,115740.0
2018-12-17 10:30:00,101.12,101.23,100.81,100.82,90015.0,94.7593,94.8624,94.4688,94.4782,90015.0
2018-12-17 10:35:00,100.82,100.82,100.65,100.72,104085.0,94.4782,94.4782,94.3189,94.3845,104085.0
2018-12-17 10:40:00,100.7,101.3,100.64,101.23,149765.0,94.3657,94.928,94.3095,94.8624,149765.0
2018-12-17 10:45:00,101.22,101.26,101.09,101.12,104434.0,94.853,94.8905,94.7312,94.7593,104434.0
2018-12-17 10:50:00,101.12,101.25,101.0,101.14,92309.0,94.7593,94.8811,94.6468,94.778,92309.0
2018-12-17 10:55:00,101.16,101.45,101.16,101.32,190591.0,94.7968,95.0685,94.7968,94.9467,190591.0
2018-12-17 11:00:00,101.32,101.69,101.32,101.62,77277.0,94.9467,95.2934,94.9467,95.2278,77277.0
2018-12-17 11:05:00,101.62,101.88,101.62,101.81,114700.0,95.2278,95.4715,95.2278,95.4059,114700.0
2018-12-17 11:10:00,101.84,101.9,101.72,101.82,75725.0,95.434,95.4902,95.3215,95.4153,75725.0
2018-12-17 11:15:00,101.82,101.87,101.68,101.71,62292.0,95.4153,95.4621,95.2841,95.3122,62292.0
2018-12-17 11:20:00,101.71,101.79,101.62,101.7,67694.0,95.3122,95.3871,95.2278,95.3028,67694.0
2018-12-17 11:25:00,101.68,101.86,101.68,101.71,44751.0,95.2841,95.4527,95.2841,95.3122,44751.0
2018-12-17 11:30:00,101.7,101.74,101.6,101.63,43704.0,95.3028,95.3403,95.2091,95.2372,43704.0
2018-12-17 11:35:00,101.63,101.63,101.49,101.62,78876.0,95.2372,95.2372,95.106,95.2278,78876.0
2018-12-17 11:40:00,101.61,101.65,101.39,101.53,62017.0,95.2185,95.256,95.0123,95.1435,62017.0
2018-12-17 11:45:00,101.53,101.68,101.42,101.68,64419.0,95.1435,95.2841,95.0404,95.2841,64419.0
2018-12-17 11:50:00,101.69,101.73,101.62,101.66,46714.0,95.2934,95.3309,95.2278,95.2653,46714.0
2018-12-17 11:55:00,101.67,101.94,101.67,101.91,59930.0,95.2747,95.5277,95.2747,95.4996,59930.0
2018-12-17 12:00:00,101.92,102.05,101.85,101.95,76463.0,95.509,95.6308,95.4434,95.5371,76463.0
2018-12-17 12:05:00,101.94,102.05,101.87,101.88,74567.0,95.5277,95.6308,95.4621,95.4715,74567.0
2018-12-17 12:10:00,101.89,101.9,101.65,101.65,71562.0,95.4809,95.4902,95.256,95.256,71562.0
2018-12-17 12:15:00,101.65,101.72,101.56,101.66,42457.0,95.256,95.3215,95.1716,95.2653,42457.0
2018-12-17 12:20:00,101.67,101.73,101.53,101.54,54509.0,95.2747,95.3309,95.1435,95.1529,54509.0
2018-12-17 12:25:00,101.54,101.56,101.45,101.54,33827.0,95.1529,95.1716,95.0685,95.1529,33827.0
2018-12-17 12:30:00,101.54,101.54,101.07,101.07,104256.0,95.1529,95.1529,94.7124,94.7124,104256.0
2018-12-17 12:35:00,101.06,101.13,100.96,101.09,110038.0,94.7031,94.7687,94.6094,94.7312,110038.0
2018-12-17 12:40:00,101.09,101.16,100.91,101.0,108217.0,94.7312,94.7968,94.5625,94.6468,108217.0
2018-12-17 12:45:00,101.0,101.14,100.97,101.11,113182.0,94.6468,94.778,94.6187,94.7499,113182.0
2018-12-17 12:50:00,101.1,101.16,100.81,100.83,81087.0,94.7405,94.7968,94.4688,94.4875,81087.0
2018-12-17 12:55:00,100.85,100.9,100.78,100.79,135551.0,94.5063,94.5531,94.4407,94.45,135551.0
2018-12-17 13:00:00,100.79,100.79,100.66,100.71,93612.0,94.45,94.45,94.3282,94.3751,93612.0
2018-12-17 13:05:00,100.71,100.96,100.69,100.88,89117.0,94.3751,94.6094,94.3563,94.5344,89117.0
2018-12-17 13:10:00,100.87,100.94,100.68,100.79,68976.0,94.525,94.5906,94.347,94.45,68976.0
2018-12-17 13:15:00,100.79,100.79,100.63,100.66,83936.0,94.45,94.45,94.3001,94.3282,83936.0
2018-12-17 13:20:00,100.66,100.86,100.47,100.84,136978.0,94.3282,94.5156,94.1502,94.4969,136978.0
2018-12-17 13:25:00,100.83,100.91,100.71,100.72,86013.0,94.4875,94.5625,94.3751,94.3845,86013.0
2018-12-17 13:30:00,100.72,100.83,100.37,100.37,123917.0,94.3845,94.4875,94.0565,94.0565,123917.0
2018-12-17 13:35:00,100.36,100.47,100.25,100.37,155208.0,94.0471,94.1502,93.944,94.0565,155208.0
2018-12-17 13:40:00,100.36,100.58,100.35,100.44,64132.0,94.0471,94.2533,94.0377,94.1221,64132.0
2018-12-17 13:45:00,100.42,100.43,100.21,100.35,115167.0,94.1033,94.1127,93.9065,94.0377,115167.0
2018-12-17 13:50:00,100.36,100.4,100.24,100.36,86144.0,94.0471,94.0846,93.9346,94.0471,86144.0
2018-12-17 13:55:00,100.37,100.46,100.19,100.2,190649.0,94.0565,94.1408,93.8878,93.8972,190649.0
2018-12-17 14:00:00,100.2,100.3,99.92,99.97,167752.0,93.8972,93.9909,93.6348,93.6816,167752.0
2018-12-17 14:05:00,99.95,100.13,99.91,100.03,92382.0,93.6629,93.8316,93.6254,93.7379,92382.0
2018-12-17 14:10:00,100.03,100.15,99.96,100.13,125022.0,93.7379,93.8503,93.6723,93.8316,125022.0
2018-12-17 14:15:00,100.13,100.18,100.01,100.16,137772.0,93.8316,93.8784,93.7191,93.8597,137772.0
2018-12-17 14:20:00,100.15,100.41,100.1,100.14,115340.0,93.8503,94.094,93.8035,93.8409,115340.0
2018-12-17 14:25:00,100.15,100.18,100.01,100.04,120859.0,93.8503,93.8784,93.7191,93.7472,120859.0
2018-12-17 14:30:00,100.04,100.25,100.02,100.18,103661.0,93.7472,93.944,93.7285,93.8784,103661.0
2018-12-17 14:35:00,100.17,100.18,100.05,100.13,152019.0,93.869,93.8784,93.7566,93.8316,152019.0
2018-12-17 14:40:00,100.12,100.43,100.11,100.26,171632.0,93.8222,94.1127,93.8128,93.9534,171632.0
2018-12-17 14:45:00,100.25,100.38,100.18,100.2,102055.0,93.944,94.0658,93.8784,93.8972,102055.0
2018-12-17 14:50:00,100.2,100.24,99.86,99.92,85097.0,93.8972,93.9346,93.5785,93.6348,85097.0
2018-12-17 14:55:00,99.91,100.03,99.9,100.0,73851.0,93.6254,93.7379,93.616,93.7097,73851.0
2018-12-17 15:00:00,99.98,100.0,99.71,99.76,116944.0,93.691,93.7097,93.438,93.4848,116944.0
2018-12-17 15:05:00,99.76,99.97,99.63,99.65,475424.0,93.4848,93.6816,93.363,93.3818,475424.0
2018-12-17 15:10:00,99.65,99.98,99.63,99.78,192627.0,93.3818,93.691,93.363,93.5036,192627.0
2018-12-17 15:15:00,99.77,99.88,99.68,99.73,162091.0,93.4942,93.5973,93.4099,93.4567,162091.0
2018-12-17 15:20:00,99.72,99.76,99.43,99.49,212384.0,93.4474,93.4848,93.1756,93.2318,212384.0
2018-12-17 15:25:00,99.49,99.5,99.19,99.33,190740.0,93.2318,93.2412,92.9507,93.0819,190740.0
2018-12-17 15:30:00,99.34,99.35,99.1,99.19,292184.0,93.0913,93.1006,92.8664,92.9507,292184.0
2018-12-17 15:35:00,99.17,99.32,99.06,99.27,269310.0,92.932,93.0725,92.8289,93.0257,269310.0
2018-12-17 15:40:00,99.27,99.32,99.19,99.24,204672.0,93.0257,93.0725,92.9507,92.9975,204672.0
2018-12-17 15:45:00,99.23,99.46,98.99,99.18,404004.0,92.9882,93.2037,92.7633,92.9413,404004.0
2018-12-17 15:50:00,99.18,99.42,99.16,99.41,301681.0,92.9413,93.1662,92.9226,93.1569,301681.0
2018-12-17 15:55:00,99.41,99.74,99.37,99.68,618393.0,93.1569,93.4661,93.1194,93.4099,618393.0
2018-12-18 09:30:00,100.33,100.62,100.28,100.51,140057.0,94.019,94.2907,93.9721,94.1877,140057.0
2018-12-18 09:35:00,100.5,100.76,100.5,100.64,139792.0,94.1783,94.4219,94.1783,94.3095,139792.0
2018-12-18 09:40:00,100.65,100.95,100.61,100.88,96780.0,94.3189,94.6,94.2814,94.5344,96780.0
2018-12-18 09:45:00,100.9,101.14,100.88,101.0,66269.0,94.5531,94.778,94.5344,94.6468,66269.0
2018-12-18 09:50:00,101.0,101.03,100.84,101.01,48597.0,94.6468,94.675,94.4969,94.6562,48597.0
2018-12-18 09:55:00,101.02,101.06,100.86,100.98,46502.0,94.6656,94.7031,94.5156,94.6281,46502.0
2018-12-18 10:00:00,100.98,101.02,100.68,100.69,57470.0,94.6281,94.6656,94.347,94.3563,57470.0
2018-12-18 10:05:00,100.69,100.75,100.56,100.63,56525.0,94.3563,94.4126,94.2345,94.3001,56525.0
2018-12-18 10:10:00,100.64,100.7,100.54,100.65,36791.0,94.3095,94.3657,94.2158,94.3189,36791.0
2018-12-18 10:15:00,100.66,100.76,100.53,100.67,48813.0,94.3282,94.4219,94.2064,94.3376,48813.0
2018-12-18 10:20:00,100.69,100.71,100.47,100.62,76976.0,94.3563,94.3751,94.1502,94.2907,76976.0
2018-12-18 10:25:00,100.61,100.78,100.55,100.73,79152.0,94.2814,94.4407,94.2251,94.3938,79152.0
2018-12-18 10:30:00,100.74,101.0,100.69,100.93,113238.0,94.4032,94.6468,94.3563,94.5812,113238.0
2018-12-18 10:35:00,100.92,101.0,100.78,100.92,105199.0,94.5719,94.6468,94.4407,94.5719,105199.0
2018-12-18 10:40:00,100.93,100.95,100.45,100.47,85369.0,94.5812,94.6,94.1314,94.1502,85369.0
2018-12-18 10:45:00,100.47,100.57,100.39,100.57,59084.0,94.1502,94.2439,94.0752,94.2439,59084.0
2018-12-18 10:50:00,100.56,100.71,100.54,100.66,41930.0,94.2345,94.3751,94.2158,94.3282,41930.0
2018-12-18 10:55:00,100.67,100.74,100.6,100.61,79931.0,94.3376,94.4032,94.272,94.2814,79931.0
2018-12-18 11:00:00,100.62,100.77,100.56,100.59,74113.0,94.2907,94.4313,94.2345,94.2626,74113.0
2018-12-18 11:05:00,100.57,100.63,100.47,100.5,50233.0,94.2439,94.3001,94.1502,94.1783,50233.0
2018-12-18 11:10:00,100.51,100.61,100.44,100.6,33822.0,94.1877,94.2814,94.1221,94.272,33822.0
2018-12-18 11:15:00,100.6,100.61,100.38,100.49,78093.0,94.272,94.2814,94.0658,94.1689,78093.0
2018-12-18 11:20:00,100.48,100.49,100.3,100.32,56688.0,94.1595,94.1689,93.9909,94.0096,56688.0
2018-12-18 11:25:00,100.33,100.46,100.2,100.45,131299.0,94.019,94.1408,93.8972,94.1314,131299.0
2018-12-18 11:30:00,100.45,100.67,100.45,100.62,67421.0,94.1314,94.3376,94.1314,94.2907,67421.0
2018-12-18 11:35:00,100.63,100.84,100.63,100.66,69854.0,94.3001,94.4969,94.3001,94.3282,69854.0
2018-12-18 11:40:00,100.65,100.72,100.52,100.54,64728.0,94.3189,94.3845,94.197,94.2158,64728.0
2018-12-18 11:45:00,100.54,100.74,100.51,100.73,35548.0,94.2158,94.4032,94.1877,94.3938,35548.0
2018-12-18 11:50:00,100.73,100.78,100.53,100.66,139022.0,94.3938,94.4407,94.2064,94.3282,139022.0
2018-12-18 11:55:00,100.66,100.72,100.52,100.6,62196.0,94.3282,94.3845,94.197,94.272,62196.0
2018-12-18 12:00:00,100.59,100.8,100.58,100.77,80918.0,94.2626,94.4594,94.2533,94.4313,80918.0
2018-12-18 12:05:00,100.77,101.07,100.77,101.04,81942.0,94.4313,94.7124,94.4313,94.6843,81942.0
2018-12-18 12:10:00,101.04,101.16,101.03,101.07,158642.0,94.6843,94.7968,94.675,94.7124,158642.0
2018-12-18 12:15:00,101.08,101.22,101.05,101.22,54453.0,94.7218,94.853,94.6937,94.853,54453.0
2018-12-18 12:20:00,101.22,101.29,101.15,101.21,44028.0,94.853,94.9186,94.7874,94.8436,44028.0
2018-12-18 12:25:00,101.22,101.26,101.13,101.15,41706.0,94.853,94.8905,94.7687,94.7874,41706.0
2018-12-18 12:30:00,101.16,101.3,101.14,101.2,32803.0,94.7968,94.928,94.778,94.8343,32803.0
2018-12-18 12:35:00,101.2,101.24,101.11,101.17,22372.0,94.8343,94.8717,94.7499,94.8061,22372.0
2018-12-18 12:40:00,101.17,101.3,101.16,101.26,35506.0,94.8061,94.928,94.7968,94.8905,35506.0
2018-12-18 12:45:00,101.25,101.36,101.15,101.31,73187.0,94.8811,94.9842,94.7874,94.9373,73187.0
2018-12-18 12:50:00,101.31,101.45,101.26,101.45,48350.0,94.9373,95.0685,94.8905,95.0685,48350.0
2018-12-18 12:55:00,101.46,101.5,101.37,101.42,47118.0,95.0779,95.1154,94.9936,95.0404,47118.0
2018-12-18 13:00:00,101.42,101.49,101.32,101.45,83209.0,95.0404,95.106,94.9467,95.0685,83209.0
2018-12-18 13:05:00,101.45,101.5,101.4,101.46,34567.0,95.0685,95.1154,95.0217,95.0779,34567.0
2018-12-18 13:10:00,101.47,101.53,101.44,101.49,52565.0,95.0873,95.1435,95.0592,95.106,52565.0
2018-12-18 13:15:00,101.47,101.49,101.34,101.35,34198.0,95.0873,95.106,94.9655,94.9748,34198.0
2018-12-18 13:20:00,101.35,101.43,101.33,101.36,53658.0,94.9748,95.0498,94.9561,94.9842,53658.0
2018-12-18 13:25:00,101.36,101.37,101.15,101.2,78476.0,94.9842,94.9936,94.7874,94.8343,78476.0
2018-12-18 13:30:00,101.2,101.22,101.02,101.08,45722.0,94.8343,94.853,94.6656,94.7218,45722.0
2018-12-18 13:35:00,101.09,101.14,100.98,101.0,68432.0,94.7312,94.778,94.6281,94.6468,68432.0
2018-12-18 13:40:00,100.99,101.14,100.99,101.12,33204.0,94.6375,94.778,94.6375,94.7593,33204.0
2018-12-18 13:45:00,101.11,101.24,101.07,101.24,33491.0,94.7499,94.8717,94.7124,94.8717,33491.0
2018-12-18 13:50:00,101.24,101.24,100.94,100.96,81135.0,94.8717,94.8717,94.5906,94.6094,81135.0
2018-12-18 13:55:00,100.96,100.97,100.84,100.91,74201.0,94.6094,94.6187,94.4969,94.5625,74201.0
2018-12-18 14:00:00,100.91,101.05,100.9,101.04,168001.0,94.5625,94.6937,94.5531,94.6843,168001.0
2018-12-18 14:05:00,101.03,101.21,100.93,101.2,62623.0,94.675,94.8436,94.5812,94.8343,62623.0
2018-12-18 14:10:00,101.2,101.24,101.06,101.09,66380.0,94.8343,94.8717,94.7031,94.7312,66380.0
2018-12-18 14:15:00,101.08,101.11,100.85,100.95,119115.0,94.7218,94.7499,94.5063,94.6,119115.0
2018-12-18 14:20:00,100.95,101.03,100.91,100.96,50611.0,94.6,94.675,94.5625,94.6094,50611.0
2018-12-18 14:25:00,100.96,101.1,100.93,101.06,84639.0,94.6094,94.7405,94.5812,94.7031,84639.0
2018-12-18 14:30:00,101.06,101.06,100.71,100.73,128730.0,94.7031,94.7031,94.3751,94.3938,128730.0
2018-12-18 14:35:00,100.72,100.8,100.63,100.76,133093.0,94.3845,94.4594,94.3001,94.4219,133093.0
2018-12-18 14:40:00,100.76,100.8,100.26,100.3,249418.0,94.4219,94.4594,93.9534,93.9909,249418.0
2018-12-18 14:45:00,100.3,100.4,100.25,100.38,103559.0,93.9909,94.0846,93.944,94.0658,103559.0
2018-12-18 14:50:00,100.38,100.45,100.34,100.41,33055.0,94.0658,94.1314,94.0284,94.094,33055.0
2018-12-18 14:55:00,100.39,100.43,99.97,99.97,155211.0,94.0752,94.1127,93.6816,93.6816,155211.0
2018-12-18 15:00:00,99.98,100.14,99.8,100.05,245923.0,93.691,93.8409,93.5223,93.7566,245923.0
2018-12-18 15:05:00,100.06,100.2,99.81,100.01,133657.0,93.766,93.8972,93.5317,93.7191,133657.0
2018-12-18 15:10:00,99.99,100.24,99.92,100.12,238904.0,93.7004,93.9346,93.6348,93.8222,238904.0
2018-12-18 15:15:00,100.12,100.37,100.03,100.26,124296.0,93.8222,94.0565,93.7379,93.9534,124296.0
2018-12-18 15:20:00,100.27,100.36,100.16,100.3,90354.0,93.9628,94.0471,93.8597,93.9909,90354.0
2018-12-18 15:25:00,100.29,100.29,100.02,100.17,147980.0,93.9815,93.9815,93.7285,93.869,147980.0
2018-12-18 15:30:00,100.17,100.58,100.17,100.52,159702.0,93.869,94.2533,93.869,94.197,159702.0
2018-12-18 15:35:00,100.53,100.63,100.44,100.46,120480.0,94.2064,94.3001,94.1221,94.1408,120480.0
2018-12-18 15:40:00,100.46,100.72,100.45,100.65,204298.0,94.1408,94.3845,94.1314,94.3189,204298.0
2018-12-18 15:45:00,100.66,101.09,100.64,101.02,250389.0,94.3282,94.7312,94.3095,94.6656,250389.0
2018-12-18 15:50:00,101.01,101.05,100.88,101.01,189944.0,94.6562,94.6937,94.5344,94.6562,189944.0
2018-12-18 15:55:00,101.01,101.03,100.53,100.55,524490.0,94.6562,94.675,94.2064,94.2251,524490.0
2018-12-19 09:30:00,100.54,101.2,100.54,101.18,88487.0,94.2158,94.8343,94.2158,94.8155,88487.0
2018-12-19 09:35:00,101.2,101.28,101.08,101.19,117264.0,94.8343,94.9092,94.7218,94.8249,117264.0
2018-12-19 09:40:00,101.19,101.42,101.19,101.35,84499.0,94.8249,95.0404,94.8249,94.9748,84499.0
2018-12-19 09:45:00,101.36,101.53,101.28,101.53,83533.0,94.9842,95.1435,94.9092,95.1435,83533.0
2018-12-19 09:50:00,101.52,101.67,101.35,101.65,118882.0,95.1341,95.2747,94.9748,95.256,118882.0
2018-12-19 09:55:00,101.65,101.88,101.59,101.61,322613.0,95.256,95.4715,95.1997,95.2185,322613.0
2018-12-19 10:00:00,101.62,101.75,101.58,101.63,79006.0,95.2278,95.3497,95.1904,95.2372,79006.0
2018-12-19 10:05:00,101.63,101.64,101.5,101.53,97748.0,95.2372,95.2466,95.1154,95.1435,97748.0
2018-12-19 10:10:00,101.53,101.64,101.39,101.57,56437.0,95.1435,95.2466,95.0123,95.181,56437.0
2018-12-19 10:15:00,101.58,101.74,101.55,101.71,65022.0,95.1904,95.3403,95.1622,95.3122,65022.0
2018-12-19 10:20:00,101.71,101.8,101.6,101.65,105322.0,95.3122,95.3965,95.2091,95.256,105322.0
2018-12-19 10:25:00,101.64,101.69,101.59,101.66,75428.0,95.2466,95.2934,95.1997,95.2653,75428.0
2018-12-19 10:30:00,101.65,101.83,101.64,101.7,78440.0,95.256,95.4246,95.2466,95.3028,78440.0
2018-12-19 10:35:00,101.71,101.8,101.59,101.68,64139.0,95.3122,95.3965,95.1997,95.2841,64139.0
2018-12-19 10:40:00,101.68,101.71,101.52,101.52,30872.0,95.2841,95.3122,95.1341,95.1341,30872.0
2018-12-19 10:45:00,101.52,101.54,101.43,101.45,50735.0,95.1341,95.1529,95.0498,95.0685,50735.0
2018-12-19 10:50:00,101.46,101.69,101.46,101.61,43722.0,95.0779,95.2934,95.0779,95.2185,43722.0
2018-12-19 10:55:00,101.61,101.64,101.47,101.64,72874.0,95.2185,95.2466,95.0873,95.2466,72874.0
2018-12-19 11:00:00,101.65,101.67,101.46,101.52,64647.0,95.256,95.2747,95.0779,95.1341,64647.0
2018-12-19 11:05:00,101.53,101.54,101.39,101.4,34989.0,95.1435,95.1529,95.0123,95.0217,34989.0
2018-12-19 11:10:00,101.41,101.45,101.29,101.31,85511.0,95.031,95.0685,94.9186,94.9373,85511.0
2018-12-19 11:15:00,101.32,101.32,101.13,101.26,48790.0,94.9467,94.9467,94.7687,94.8905,48790.0
2018-12-19 11:20:00,101.26,101.38,101.25,101.34,79734.0,94.8905,95.0029,94.8811,94.9655,79734.0
2018-12-19 11:25:00,101.35,101.38,101.26,101.36,89514.0,94.9748,95.0029,94.8905,94.9842,89514.0
2018-12-19 11:30:00,101.35,101.36,101.17,101.21,61852.0,94.9748,94.9842,94.8061,94.8436,61852.0
2018-12-19 11:35:00,101.22,101.32,101.22,101.28,67832.0,94.853,94.9467,94.853,94.9092,67832.0
2018-12-19 11:40:00,101.29,101.31,101.14,101.19,106947.0,94.9186,94.9373,94.778,94.8249,106947.0
2018-12-19 11:45:00,101.19,101.41,101.18,101.41,96838.0,94.8249,95.031,94.8155,95.031,96838.0
2018-12-19 11:50:00,101.4,101.63,101.39,101.61,101606.0,95.0217,95.2372,95.0123,95.2185,101606.0
2018-12-19 11:55:00,101.61,101.74,101.5,101.69,81658.0,95.2185,95.3403,95.1154,95.2934,81658.0
2018-12-19 12:00:00,101.7,101.72,101.62,101.67,240125.0,95.3028,95.3215,95.2278,95.2747,240125.0
2018-12-19 12:05:00,101.66,101.83,101.4,101.82,349342.0,95.2653,95.4246,95.0217,95.4153,349342.0
2018-12-19 12:10:00,101.81,101.81,101.72,101.73,26408.0,95.4059,95.4059,95.3215,95.3309,26408.0
2018-12-19 12:15:00,101.72,101.74,101.64,101.72,22294.0,95.3215,95.3403,95.2466,95.3215,22294.0
2018-12-19 12:20:00,101.73,101.8,101.66,101.8,26869.0,95.3309,95.3965,95.2653,95.3965,26869.0
2018-12-19 12:25:00,101.79,101.85,101.73,101.75,21960.0,95.3871,95.4434,95.3309,95.3497,21960.0
2018-12-19 12:30:00,101.74,101.82,101.73,101.8,20628.0,95.3403,95.4153,95.3309,95.3965,20628.0
2018-12-19 12:35:00,101.81,101.84,101.76,101.81,29390.0,95.4059,95.434,95.359,95.4059,29390.0
2018-12-19 12:40:00,101.81,101.83,101.72,101.8,32064.0,95.4059,95.4246,95.3215,95.3965,32064.0
2018-12-19 12:45:00,101.8,101.8,101.69,101.7,23407.0,95.3965,95.3965,95.2934,95.3028,23407.0
2018-12-19 12:50:00,101.7,101.86,101.64,101.71,48156.0,95.3028,95.4527,95.2466,95.3122,48156.0
2018-12-19 12:55:00,101.72,101.73,101.57,101.58,36360.0,95.3215,95.3309,95.181,95.1904,36360.0
2018-12-19 13:00:00,101.58,101.6,101.53,101.58,34529.0,95.1904,95.2091,95.1435,95.1904,34529.0
2018-12-19 13:05:00,101.59,101.62,101.53,101.54,59063.0,95.1997,95.2278,95.1435,95.1529,59063.0
2018-12-19 13:10:00,101.54,101.65,101.52,101.54,65080.0,95.1529,95.256,95.1341,95.1529,65080.0
2018-12-19 13:15:00,101.55,101.55,101.46,101.54,55063.0,95.1622,95.1622,95.0779,95.1529,55063.0
2018-12-19 13:20:00,101.56,101.61,101.32,101.38,162597.0,95.1716,95.2185,94.9467,95.0029,162597.0
2018-12-19 13:25:00,101.37,101.49,101.35,101.45,28405.0,94.9936,95.106,94.9748,95.0685,28405.0
2018-12-19 13:30:00,101.46,101.55,101.41,101.49,73283.0,95.0779,95.1622,95.031,95.106,73283.0
2018-12-19 13:35:00,101.49,101.53,101.45,101.5,65918.0,95.106,95.1435,95.0685,95.1154,65918.0
2018-12-19 13:40:00,101.51,101.74,101.51,101.71,52687.0,95.1248,95.3403,95.1248,95.3122,52687.0
2018-12-19 13:45:00,101.72,101.79,101.68,101.77,40484.0,95.3215,95.3871,95.2841,95.3684,40484.0
2018-12-19 13:50:00,101.78,101.79,101.66,101.67,50715.0,95.3778,95.3871,95.2653,95.2747,50715.0
2018-12-19 13:55:00,101.67,102.31,101.66,102.31,105316.0,95.2747,95.8744,95.2653,95.8744,105316.0
2018-12-19 14:00:00,102.33,102.33,100.28,100.44,348396.0,95.8932,95.8932,93.9721,94.1221,348396.0
2018-12-19 14:05:00,100.43,100.92,100.08,100.38,349547.0,94.1127,94.5719,93.7847,94.0658,349547.0
2018-12-19 14:10:00,100.39,100.49,99.73,100.16,431999.0,94.0752,94.1689,93.4567,93.8597,431999.0
2018-12-19 14:15:00,100.15,100.68,99.98,100.61,430321.0,93.8503,94.347,93.691,94.2814,430321.0
2018-12-19 14:20:00,100.61,100.81,100.37,100.81,253972.0,94.2814,94.4688,94.0565,94.4688,253972.0
2018-12-19 14:25:00,100.81,100.98,100.61,100.86,160115.0,94.4688,94.6281,94.2814,94.5156,160115.0
2018-12-19 14:30:00,100.88,101.28,100.68,101.14,319408.0,94.5344,94.9092,94.347,94.778,319408.0
2018-12-19 14:35:00,101.13,101.39,100.91,101.1,205627.0,94.7687,95.0123,94.5625,94.7405,205627.0
2018-12-19 14:40:00,101.09,101.09,99.73,99.76,324886.0,94.7312,94.7312,93.4567,93.4848,324886.0
2018-12-19 14:45:00,99.76,100.17,99.68,100.1,361910.0,93.4848,93.869,93.4099,93.8035,361910.0
2018-12-19 14:50:00,100.12,100.12,99.37,99.62,353618.0,93.8222,93.8222,93.1194,93.3536,353618.0
2018-12-19 14:55:00,99.62,99.62,98.87,99.13,360614.0,93.3536,93.3536,92.6508,92.8945,360614.0
2018-12-19 15:00:00,99.13,99.14,98.33,98.34,457646.0,92.8945,92.9038,92.1448,92.1542,457646.0
2018-12-19 15:05:00,98.33,98.7,97.97,98.64,671275.0,92.1448,92.4915,91.8074,92.4353,671275.0
2018-12-19 15:10:00,98.64,99.07,98.3,99.07,407114.0,92.4353,92.8382,92.1167,92.8382,407114.0
2018-12-19 15:15:00,99.05,99.09,98.34,98.66,429815.0,92.8195,92.857,92.1542,92.454,429815.0
2018-12-19 15:20:00,98.64,98.97,98.15,98.82,517246.0,92.4353,92.7445,91.9761,92.604,517246.0
2018-12-19 15:25:00,98.82,98.95,98.28,98.28,424548.0,92.604,92.7258,92.0979,92.0979,424548.0
2018-12-19 15:30:00,98.28,98.7,98.24,98.6,257495.0,92.0979,92.4915,92.0605,92.3978,257495.0
2018-12-19 15:35:00,98.6,98.6,98.21,98.35,210507.0,92.3978,92.3978,92.0323,92.1635,210507.0
2018-12-19 15:40:00,98.34,98.36,98.06,98.33,358097.0,92.1542,92.1729,91.8918,92.1448,358097.0
2018-12-19 15:45:00,98.31,98.69,98.28,98.67,332595.0,92.126,92.4821,92.0979,92.4634,332595.0
2018-12-19 15:50:00,98.66,98.83,98.57,98.7,328453.0,92.454,92.6133,92.3697,92.4915,328453.0
2018-12-19 15:55:00,98.69,98.85,98.48,98.49,458741.0,92.4821,92.6321,92.2854,92.2947,458741.0
2018-12-20 09:30:00,97.93,98.24,97.58,98.24,338508.0,91.77,92.0605,91.442,92.0605,338508.0
2018-12-20 09:35:00,98.23,98.23,97.8,98.04,191327.0,92.0511,92.0511,91.6481,91.873,191327.0
2018-12-20 09:40:00,98.02,98.02,97.36,97.75,281382.0,91.8543,91.8543,91.2358,91.6013,281382.0
2018-12-20 09:45:00,97.75,97.96,97.4,97.45,179399.0,91.6013,91.7981,91.2733,91.3201,179399.0
2018-12-20 09:50:00,97.44,97.7,97.21,97.4,197627.0,91.3108,91.5544,91.0952,91.2733,197627.0
2018-12-20 09:55:00,97.38,98.0,97.34,97.94,206935.0,91.2545,91.8355,91.2171,91.7793,206935.0
2018-12-20 10:00:00,97.95,98.16,97.77,97.83,131083.0,91.7887,91.9855,91.62,91.6762,131083.0
2018-12-20 10:05:00,97.82,98.39,97.79,98.24,181005.0,91.6669,92.201,91.6388,92.0605,181005.0
2018-12-20 10:10:00,98.22,98.23,98.02,98.16,124331.0,92.0417,92.0511,91.8543,91.9855,124331.0
2018-12-20 10:15:00,98.17,98.22,97.76,97.8,175525.0,91.9949,92.0417,91.6106,91.6481,175525.0
2018-12-20 10:20:00,97.79,98.04,97.66,97.89,155014.0,91.6388,91.873,91.5169,91.7325,155014.0
2018-12-20 10:25:00,97.88,98.13,97.88,97.93,134090.0,91.7231,91.9574,91.7231,91.77,134090.0
2018-12-20 10:30:00,97.94,98.16,97.86,97.89,114784.0,91.7793,91.9855,91.7044,91.7325,114784.0
2018-12-20 10:35:00,97.88,98.07,97.63,97.93,134588.0,91.7231,91.9011,91.4888,91.77,134588.0
2018-12-20 10:40:00,97.94,98.37,97.88,98.26,104509.0,91.7793,92.1823,91.7231,92.0792,104509.0
2018-12-20 10:45:00,98.26,98.26,97.85,97.85,124196.0,92.0792,92.0792,91.695,91.695,124196.0
2018-12-20 10:50:00,97.84,98.01,97.73,97.8,92439.0,91.6856,91.8449,91.5825,91.6481,92439.0
2018-12-20 10:55:00,97.81,98.08,97.78,97.93,139418.0,91.6575,91.9105,91.6294,91.77,139418.0
2018-12-20 11:00:00,97.92,97.92,97.71,97.87,114397.0,91.7606,91.7606,91.5638,91.7137,114397.0
2018-12-20 11:05:00,97.87,98.05,97.57,97.64,85925.0,91.7137,91.8824,91.4326,91.4982,85925.0
2018-12-20 11:10:00,97.62,97.78,97.46,97.58,108509.0,91.4795,91.6294,91.3295,91.442,108509.0
2018-12-20 11:15:00,97.56,97.57,97.37,97.43,109690.0,91.4232,91.4326,91.2452,91.3014,109690.0
2018-12-20 11:20:00,97.42,97.43,97.02,97.11,122964.0,91.292,91.3014,90.9172,91.0015,122964.0
2018-12-20 11:25:00,97.12,97.24,96.82,97.06,177901.0,91.0109,91.1234,90.7298,90.9547,177901.0
2018-12-20 11:30:00,97.05,97.16,96.92,96.96,146343.0,90.9453,91.0484,90.8235,90.861,146343.0
2018-12-20 11:35:00,96.97,97.04,96.76,96.81,170127.0,90.8703,90.9359,90.6735,90.7204,170127.0
2018-12-20 11:40:00,96.81,96.95,96.53,96.6,188075.0,90.7204,90.8516,90.458,90.5236,188075.0
2018-12-20 11:45:00,96.61,96.67,96.35,96.35,133697.0,90.533,90.5892,90.2893,90.2893,133697.0
2018-12-20 11:50:00,96.37,96.59,96.11,96.56,275274.0,90.3081,90.5142,90.0644,90.4861,275274.0
2018-12-20 11:55:00,96.57,96.92,96.28,96.49,221518.0,90.4955,90.8235,90.2237,90.4205,221518.0
2018-12-20 12:00:00,96.51,96.81,96.45,96.7,125286.0,90.4393,90.7204,90.383,90.6173,125286.0
2018-12-20 12:05:00,96.71,96.72,96.42,96.51,107801.0,90.6267,90.6361,90.3549,90.4393,107801.0
2018-12-20 12:10:00,96.49,96.7,96.29,96.33,133961.0,90.4205,90.6173,90.2331,90.2706,133961.0
2018-12-20 12:15:00,96.29,96.67,96.19,96.63,383493.0,90.2331,90.5892,90.1394,90.5517,383493.0
2018-12-20 12:20:00,96.63,96.71,96.5,96.61,526954.0,90.5517,90.6267,90.4299,90.533,526954.0
2018-12-20 12:25:00,96.62,96.91,96.58,96.88,444968.0,90.5424,90.8141,90.5049,90.786,444968.0
2018-12-20 12:30:00,96.87,97.0,96.66,96.71,138309.0,90.7766,90.8985,90.5798,90.6267,138309.0
2018-12-20 12:35:00,96.7,96.81,96.45,96.48,280794.0,90.6173,90.7204,90.383,90.4112,280794.0
2018-12-20 12:40:00,96.47,96.58,96.28,96.35,196345.0,90.4018,90.5049,90.2237,90.2893,196345.0
2018-12-20 12:45:00,96.34,96.44,96.24,96.35,96992.0,90.28,90.3737,90.1863,90.2893,96992.0
2018-12-20 12:50:00,96.34,96.52,96.25,96.29,122145.0,90.28,90.4486,90.1956,90.2331,122145.0
2018-12-20 12:55:00,96.26,96.61,96.17,96.53,160684.0,90.205,90.533,90.1207,90.458,160684.0
2018-12-20 13:00:00,96.53,96.56,96.23,96.31,110950.0,90.458,90.4861,90.1769,90.2519,110950.0
2018-12-20 13:05:00,96.3,96.43,96.08,96.1,101954.0,90.2425,90.3643,90.0363,90.0551,101954.0
2018-12-20 13:10:00,96.09,96.41,96.01,96.28,84517.0,90.0457,90.3456,89.9707,90.2237,84517.0
2018-12-20 13:15:00,96.27,96.47,96.21,96.28,86027.0,90.2144,90.4018,90.1581,90.2237,86027.0
2018-12-20 13:20:00,96.24,96.47,96.1,96.26,205017.0,90.1863,90.4018,90.0551,90.205,205017.0
2018-12-20 13:25:00,96.27,96.44,96.22,96.25,133442.0,90.2144,90.3737,90.1675,90.1956,133442.0
2018-12-20 13:30:00,96.22,96.28,96.04,96.11,158823.0,90.1675,90.2237,89.9988,90.0644,158823.0
2018-12-20 13:35:00,96.09,96.26,95.96,96.15,186628.0,90.0457,90.205,89.9239,90.1019,186628.0
2018-12-20 13:40:00,96.14,96.2,95.82,96.18,227256.0,90.0925,90.1488,89.7927,90.13,227256.0
2018-12-20 13:45:00,96.19,96.27,96.01,96.16,114572.0,90.1394,90.2144,89.9707,90.1113,114572.0
2018-12-20 13:50:00,96.18,96.18,95.92,95.99,118320.0,90.13,90.13,89.8864,89.952,118320.0
2018-12-20 13:55:00,95.98,96.11,95.9,95.91,193161.0,89.9426,90.0644,89.8676,89.877,193161.0
2018-12-20 14:00:00,95.92,95.99,95.45,95.62,429792.0,89.8864,89.952,89.4459,89.6053,429792.0
2018-12-20 14:05:00,95.61,95.83,95.49,95.53,197325.0,89.5959,89.802,89.4834,89.5209,197325.0
2018-12-20 14:10:00,95.55,95.55,95.03,95.39,226531.0,89.5397,89.5397,89.0524,89.3897,226531.0
2018-12-20 14:15:00,95.38,95.49,95.09,95.12,200210.0,89.3804,89.4834,89.1086,89.1367,200210.0
2018-12-20 14:20:00,95.15,95.72,95.13,95.56,187770.0,89.1648,89.699,89.1461,89.549,187770.0
2018-12-20 14:25:00,95.57,96.07,95.57,96.04,206346.0,89.5584,90.0269,89.5584,89.9988,206346.0
2018-12-20 14:30:00,96.02,96.22,95.82,96.02,178876.0,89.9801,90.1675,89.7927,89.9801,178876.0
2018-12-20 14:35:00,96.01,96.43,96.0,96.08,245533.0,89.9707,90.3643,89.9614,90.0363,245533.0
2018-12-20 14:40:00,96.09,96.66,96.05,96.58,443371.0,90.0457,90.5798,90.0082,90.5049,443371.0
2018-12-20 14:45:00,96.58,97.02,96.37,96.94,483576.0,90.5049,90.9172,90.3081,90.8422,483576.0
2018-12-20 14:50:00,96.93,96.93,96.57,96.65,246613.0,90.8329,90.8329,90.4955,90.5705,246613.0
2018-12-20 14:55:00,96.65,96.67,96.3,96.52,353048.0,90.5705,90.5892,90.2425,90.4486,353048.0
2018-12-20 15:00:00,96.51,96.53,96.14,96.18,236710.0,90.4393,90.458,90.0925,90.13,236710.0
2018-12-20 15:05:00,96.17,96.61,95.96,96.52,489831.0,90.1207,90.533,89.9239,90.4486,489831.0
2018-12-20 15:10:00,96.52,96.8,96.39,96.73,192807.0,90.4486,90.711,90.3268,90.6454,192807.0
2018-12-20 15:15:00,96.76,96.78,96.49,96.49,192361.0,90.6735,90.6923,90.4205,90.4205,192361.0
2018-12-20 15:20:00,96.49,97.0,96.45,96.93,198329.0,90.4205,90.8985,90.383,90.8329,198329.0
2018-12-20 15:25:00,96.92,96.96,96.49,96.49,236647.0,90.8235,90.861,90.4205,90.4205,236647.0
2018-12-20 15:30:00,96.51,96.81,96.5,96.72,280226.0,90.4393,90.7204,90.4299,90.6361,280226.0
2018-12-20 15:35:00,96.72,96.87,96.61,96.74,226057.0,90.6361,90.7766,90.533,90.6548,226057.0
2018-12-20 15:40:00,96.74,96.79,96.17,96.21,419655.0,90.6548,90.7017,90.1207,90.1581,419655.0
2018-12-20 15:45:00,96.2,96.33,96.01,96.08,445493.0,90.1488,90.2706,89.9707,90.0363,445493.0
2018-12-20 15:50:00,96.08,96.15,95.86,95.97,553223.0,90.0363,90.1019,89.8302,89.9332,553223.0
2018-12-20 15:55:00,95.95,96.34,95.88,96.28,581524.0,89.9145,90.28,89.8489,90.2237,581524.0
2018-12-21 09:30:00,96.34,96.87,96.34,96.7,138680.0,90.6418,91.1405,90.6418,90.9805,138680.0
2018-12-21 09:35:00,96.71,96.87,96.57,96.78,191923.0,90.9899,91.1405,90.8582,91.0558,191923.0
2018-12-21 09:40:00,96.78,96.85,96.5,96.6,162936.0,91.0558,91.1217,90.7924,90.8864,162936.0
2018-12-21 09:45:00,96.61,96.79,96.49,96.57,230790.0,90.8958,91.0652,90.7829,90.8582,230790.0
2018-12-21 09:50:00,96.56,96.56,96.2,96.2,158244.0,90.8488,90.8488,90.5101,90.5101,158244.0
2018-12-21 09:55:00,96.21,96.59,96.2,96.49,93677.0,90.5195,90.877,90.5101,90.7829,93677.0
2018-12-21 10:00:00,96.47,96.55,96.25,96.26,194030.0,90.7641,90.8394,90.5571,90.5665,194030.0
2018-12-21 10:05:00,96.27,96.44,96.09,96.27,261819.0,90.576,90.7359,90.4066,90.576,261819.0
2018-12-21 10:10:00,96.27,97.22,96.24,97.14,314628.0,90.576,91.4698,90.5477,91.3945,314628.0
2018-12-21 10:15:00,97.14,97.63,97.07,97.56,308010.0,91.3945,91.8555,91.3286,91.7897,308010.0
2018-12-21 10:20:00,97.56,97.78,97.36,97.47,228007.0,91.7897,91.9966,91.6015,91.705,228007.0
2018-12-21 10:25:00,97.45,97.45,97.02,97.23,124927.0,91.6862,91.6862,91.2816,91.4792,124927.0
2018-12-21 10:30:00,97.23,97.28,96.93,97.0,155075.0,91.4792,91.5262,91.1969,91.2628,155075.0
2018-12-21 10:35:00,97.01,97.12,96.89,97.01,99744.0,91.2722,91.3757,91.1593,91.2722,99744.0
2018-12-21 10:40:00,97.01,97.03,96.78,96.83,150125.0,91.2722,91.291,91.0558,91.1028,150125.0
2018-12-21 10:45:00,96.82,97.08,96.81,96.86,82887.0,91.0934,91.338,91.084,91.1311,82887.0
2018-12-21 10:50:00,96.86,96.94,96.51,96.61,140035.0,91.1311,91.2063,90.8018,90.8958,140035.0
2018-12-21 10:55:00,96.61,96.68,96.49,96.55,114720.0,90.8958,90.9617,90.7829,90.8394,114720.0
2018-12-21 11:00:00,96.55,96.55,96.13,96.2,193570.0,90.8394,90.8394,90.4442,90.5101,193570.0
2018-12-21 11:05:00,96.19,96.3,95.63,95.68,260063.0,90.5007,90.6042,89.9738,90.0209,260063.0
2018-12-21 11:10:00,95.69,95.98,95.65,95.71,238916.0,90.0303,90.3031,89.9926,90.0491,238916.0
2018-12-21 11:15:00,95.73,96.05,95.71,96.01,129721.0,90.0679,90.369,90.0491,90.3313,129721.0
2018-12-21 11:20:00,96.01,96.15,95.96,96.06,117757.0,90.3313,90.4631,90.2843,90.3784,117757.0
2018-12-21 11:25:00,96.03,96.34,95.87,96.32,110303.0,90.3502,90.6418,90.1996,90.623,110303.0
2018-12-21 11:30:00,96.35,96.44,96.2,96.26,151221.0,90.6512,90.7359,90.5101,90.5665,151221.0
2018-12-21 11:35:00,96.27,96.34,96.06,96.07,130393.0,90.576,90.6418,90.3784,90.3878,130393.0
2018-12-21 11:40:00,96.07,96.12,95.88,95.93,117065.0,90.3878,90.4348,90.209,90.2561,117065.0
2018-12-21 11:45:00,95.93,95.97,95.59,95.6,113650.0,90.2561,90.2937,89.9362,89.9456,113650.0
2018-12-21 11:50:00,95.6,95.96,95.55,95.77,150284.0,89.9456,90.2843,89.8985,90.1055,150284.0
2018-12-21 11:55:00,95.77,95.87,95.47,95.53,169252.0,90.1055,90.1996,89.8233,89.8797,169252.0
2018-12-21 12:00:00,95.54,95.63,95.41,95.56,163668.0,89.8891,89.9738,89.7668,89.908,163668.0
2018-12-21 12:05:00,95.56,95.59,95.2,95.36,136974.0,89.908,89.9362,89.5692,89.7198,136974.0
2018-12-21 12:10:00,95.35,95.39,95.07,95.14,137956.0,89.7104,89.748,89.4469,89.5128,137956.0
2018-12-21 12:15:00,95.1,95.32,94.92,94.95,163839.0,89.4752,89.6821,89.3058,89.334,163839.0
2018-12-21 12:20:00,94.95,95.14,94.82,95.03,113380.0,89.334,89.5128,89.2117,89.4093,113380.0
2018-12-21 12:25:00,95.03,95.03,94.65,94.72,182789.0,89.4093,89.4093,89.0518,89.1176,182789.0
2018-12-21 12:30:00,94.71,94.87,94.33,94.81,335430.0,89.1082,89.2588,88.7507,89.2023,335430.0
2018-12-21 12:35:00,94.8,95.2,94.78,95.16,202713.0,89.1929,89.5692,89.1741,89.5316,202713.0
2018-12-21 12:40:00,95.16,95.3,95.01,95.09,146674.0,89.5316,89.6633,89.3905,89.4658,146674.0
2018-12-21 12:45:00,95.1,95.45,95.08,95.16,273213.0,89.4752,89.8045,89.4563,89.5316,273213.0
2018-12-21 12:50:00,95.17,95.21,94.79,94.8,144399.0,89.541,89.5787,89.1835,89.1929,144399.0
2018-12-21 12:55:00,94.78,95.05,94.66,94.84,126266.0,89.1741,89.4281,89.0612,89.2305,126266.0
2018-12-21 13:00:00,94.85,95.07,94.74,94.92,145886.0,89.2399,89.4469,89.1365,89.3058,145886.0
2018-12-21 13:05:00,94.92,94.92,94.58,94.85,123418.0,89.3058,89.3058,88.9859,89.2399,123418.0
2018-12-21 13:10:00,94.85,94.99,94.64,94.85,106609.0,89.2399,89.3717,89.0424,89.2399,106609.0
2018-12-21 13:15:00,94.85,94.99,94.68,94.79,102540.0,89.2399,89.3717,89.08,89.1835,102540.0
2018-12-21 13:20:00,94.79,95.11,94.73,95.06,136671.0,89.1835,89.4846,89.127,89.4375,136671.0
2018-12-21 13:25:00,95.05,95.2,94.8,94.9,95127.0,89.4281,89.5692,89.1929,89.287,95127.0
2018-12-21 13:30:00,94.91,95.28,94.82,95.24,133830.0,89.2964,89.6445,89.2117,89.6069,133830.0
2018-12-21 13:35:00,95.24,95.28,95.09,95.26,125037.0,89.6069,89.6445,89.4658,89.6257,125037.0
2018-12-21 13:40:00,95.27,95.41,95.17,95.38,151228.0,89.6351,89.7668,89.541,89.7386,151228.0
2018-12-21 13:45:00,95.36,95.36,94.97,94.98,121544.0,89.7198,89.7198,89.3528,89.3623,121544.0
2018-12-21 13:50:00,94.95,95.13,94.72,94.84,77428.0,89.334,89.5034,89.1176,89.2305,77428.0
2018-12-21 13:55:00,94.86,94.97,94.78,94.88,81726.0,89.2494,89.3528,89.1741,89.2682,81726.0
2018-12-21 14:00:00,94.88,95.03,94.66,94.88,112045.0,89.2682,89.4093,89.0612,89.2682,112045.0
2018-12-21 14:05:00,94.87,94.99,94.8,94.87,69947.0,89.2588,89.3717,89.1929,89.2588,69947.0
2018-12-21 14:10:00,94.87,94.99,94.62,94.69,192608.0,89.2588,89.3717,89.0235,89.0894,192608.0
2018-12-21 14:15:00,94.69,95.03,94.67,95.02,93293.0,89.0894,89.4093,89.0706,89.3999,93293.0
2018-12-21 14:20:00,95.02,95.2,94.96,94.98,89002.0,89.3999,89.5692,89.3434,89.3623,89002.0
2018-12-21 14:25:00,94.98,95.0,94.69,94.81,71599.0,89.3623,89.3811,89.0894,89.2023,71599.0
2018-12-21 14:30:00,94.81,94.91,94.68,94.73,161265.0,89.2023,89.2964,89.08,89.127,161265.0
2018-12-21 14:35:00,94.74,94.92,94.74,94.79,98194.0,89.1365,89.3058,89.1365,89.1835,98194.0
2018-12-21 14:40:00,94.78,94.86,94.48,94.55,91473.0,89.1741,89.2494,88.8918,88.9577,91473.0
2018-12-21 14:45:00,94.55,94.68,94.5,94.66,111407.0,88.9577,89.08,88.9106,89.0612,111407.0
2018-12-21 14:50:00,94.67,95.06,94.67,94.7,79373.0,89.0706,89.4375,89.0706,89.0988,79373.0
2018-12-21 14:55:00,94.71,94.82,94.54,94.78,168630.0,89.1082,89.2117,88.9483,89.1741,168630.0
2018-12-21 15:00:00,94.79,94.92,94.76,94.87,89589.0,89.1835,89.3058,89.1553,89.2588,89589.0
2018-12-21 15:05:00,94.87,94.89,94.68,94.77,66224.0,89.2588,89.2776,89.08,89.1647,66224.0
2018-12-21 15:10:00,94.76,94.76,94.42,94.42,124309.0,89.1553,89.1553,88.8354,88.8354,124309.0
2018-12-21 15:15:00,94.43,94.51,94.14,94.21,154970.0,88.8448,88.9201,88.5719,88.6378,154970.0
2018-12-21 15:20:00,94.21,94.39,94.15,94.2,110539.0,88.6378,88.8072,88.5813,88.6284,110539.0
2018-12-21 15:25:00,94.21,94.22,93.89,93.89,180108.0,88.6378,88.6472,88.3367,88.3367,180108.0
2018-12-21 15:30:00,93.88,94.16,93.88,94.03,176089.0,88.3273,88.5908,88.3273,88.4684,176089.0
2018-12-21 15:35:00,94.04,94.04,93.56,93.57,155905.0,88.4779,88.4779,88.0262,88.0357,155905.0
2018-12-21 15:40:00,93.56,93.97,93.54,93.86,159217.0,88.0262,88.412,88.0074,88.3085,159217.0
2018-12-21 15:45:00,93.86,94.18,93.86,94.0,171493.0,88.3085,88.6096,88.3085,88.4402,171493.0
2018-12-21 15:50:00,94.0,94.04,93.74,93.91,356633.0,88.4402,88.4779,88.1956,88.3555,356633.0
2018-12-21 15:55:00,93.91,93.95,93.78,93.78,888465.0,88.3555,88.3932,88.2332,88.2332,888465.0
2018-12-24 09:30:00,92.9,93.41,92.71,93.32,160047.0,87.4053,87.8851,87.2265,87.8004,160047.0
2018-12-24 09:35:00,93.33,93.35,92.6,92.83,257317.0,87.8098,87.8287,87.123,87.3394,257317.0
2018-12-24 09:40:00,92.84,92.92,92.34,92.4,245088.0,87.3488,87.4241,86.8784,86.9349,245088.0
2018-12-24 09:45:00,92.38,92.38,91.76,91.92,482120.0,86.916,86.916,86.3327,86.4832,482120.0
2018-12-24 09:50:00,91.92,92.29,91.73,91.88,324798.0,86.4832,86.8314,86.3045,86.4456,324798.0
2018-12-24 09:55:00,91.88,92.13,91.73,92.12,469610.0,86.4456,86.6808,86.3045,86.6714,469610.0
2018-12-24 10:00:00,92.11,92.38,92.03,92.2,239152.0,86.662,86.916,86.5867,86.7467,239152.0
2018-12-24 10:05:00,92.19,92.31,91.78,92.1,361107.0,86.7373,86.8502,86.3515,86.6526,361107.0
2018-12-24 10:10:00,92.09,92.69,92.06,92.65,264516.0,86.6432,87.2077,86.615,87.1701,264516.0
2018-12-24 10:15:00,92.64,92.69,92.33,92.56,208656.0,87.1607,87.2077,86.869,87.0854,208656.0
2018-12-24 10:20:00,92.57,92.83,92.38,92.8,189181.0,87.0948,87.3394,86.916,87.3112,189181.0
2018-12-24 10:25:00,92.81,92.95,92.69,92.8,153588.0,87.3206,87.4523,87.2077,87.3112,153588.0
2018-12-24 10:30:00,92.81,93.04,92.78,92.9,141744.0,87.3206,87.537,87.2924,87.4053,141744.0
2018-12-24 10:35:00,92.89,93.52,92.87,93.45,173436.0,87.3959,87.9886,87.3771,87.9228,173436.0
2018-12-24 10:40:00,93.45,94.15,93.44,93.82,206460.0,87.9228,88.5813,87.9133,88.2709,206460.0
2018-12-24 10:45:00,93.86,93.97,93.66,93.93,202814.0,88.3085,88.412,88.1203,88.3744,202814.0
2018-12-24 10:50:00,93.9,93.9,93.5,93.54,116077.0,88.3461,88.3461,87.9698,88.0074,116077.0
2018-12-24 10:55:00,93.53,93.59,93.33,93.59,141881.0,87.998,88.0545,87.8098,88.0545,141881.0
2018-12-24 11:00:00,93.6,93.82,93.13,93.13,183094.0,88.0639,88.2709,87.6217,87.6217,183094.0
2018-12-24 11:05:00,93.17,93.44,93.1,93.34,116787.0,87.6593,87.9133,87.5935,87.8193,116787.0
2018-12-24 11:10:00,93.32,93.45,93.07,93.45,85814.0,87.8004,87.9228,87.5652,87.9228,85814.0
2018-12-24 11:15:00,93.44,93.45,92.96,93.2,152955.0,87.9133,87.9228,87.4617,87.6875,152955.0
2018-12-24 11:20:00,93.19,93.31,93.04,93.05,175939.0,87.6781,87.791,87.537,87.5464,175939.0
2018-12-24 11:25:00,93.05,93.15,92.92,93.04,116296.0,87.5464,87.6405,87.4241,87.537,116296.0
2018-12-24 11:30:00,93.02,93.33,93.01,93.24,164889.0,87.5182,87.8098,87.5088,87.7252,164889.0
2018-12-24 11:35:00,93.22,93.23,92.95,93.14,85530.0,87.7064,87.7158,87.4523,87.6311,85530.0
2018-12-24 11:40:00,93.15,93.39,93.08,93.23,143153.0,87.6405,87.8663,87.5746,87.7158,143153.0
2018-12-24 11:45:00,93.22,93.22,92.74,92.84,155096.0,87.7064,87.7064,87.2547,87.3488,155096.0
2018-12-24 11:50:00,92.84,93.14,92.77,93.08,79876.0,87.3488,87.6311,87.283,87.5746,79876.0
2018-12-24 11:55:00,93.07,93.21,92.89,92.96,109795.0,87.5652,87.6969,87.3959,87.4617,109795.0
2018-12-24 12:00:00,92.96,93.28,92.87,93.11,206244.0,87.4617,87.7628,87.3771,87.6029,206244.0
2018-12-24 12:05:00,93.08,93.08,92.72,92.73,112836.0,87.5746,87.5746,87.2359,87.2453,112836.0
2018-12-24 12:10:00,92.74,92.83,92.53,92.77,154670.0,87.2547,87.3394,87.0572,87.283,154670.0
2018-12-24 12:15:00,92.72,92.84,92.6,92.61,120732.0,87.2359,87.3488,87.123,87.1324,120732.0
2018-12-24 12:20:00,92.58,92.67,92.39,92.64,216307.0,87.1042,87.1889,86.9254,87.1607,216307.0
2018-12-24 12:25:00,92.63,93.03,92.56,92.68,151865.0,87.1513,87.5276,87.0854,87.1983,151865.0
2018-12-24 12:30:00,92.7,92.88,92.45,92.64,108910.0,87.2171,87.3865,86.9819,87.1607,108910.0
2018-12-24 12:35:00,92.63,92.72,92.43,92.57,104419.0,87.1513,87.2359,86.9631,87.0948,104419.0
2018-12-24 12:40:00,92.56,92.63,92.38,92.5,95019.0,87.0854,87.1513,86.916,87.0289,95019.0
2018-12-24 12:45:00,92.5,92.53,92.38,92.46,116200.0,87.0289,87.0572,86.916,86.9913,116200.0
2018-12-24 12:50:00,92.46,92.5,92.29,92.49,106181.0,86.9913,87.0289,86.8314,87.0195,106181.0
2018-12-24 12:55:00,92.48,92.49,91.94,92.01,390502.0,87.0101,87.0195,86.5021,86.5679,390502.0
2018-12-26 09:30:00,92.77,93.79,92.75,93.5,323643.0,87.283,88.2426,87.2642,87.9698,323643.0
2018-12-26 09:35:00,93.56,93.93,93.46,93.79,272474.0,88.0262,88.3744,87.9322,88.2426,272474.0
2018-12-26 09:40:00,93.79,93.89,93.54,93.55,197363.0,88.2426,88.3367,88.0074,88.0168,197363.0
2018-12-26 09:45:00,93.56,93.83,93.39,93.67,185043.0,88.0262,88.2803,87.8663,88.1297,185043.0
2018-12-26 09:50:00,93.69,93.79,93.52,93.54,152205.0,88.1486,88.2426,87.9886,88.0074,152205.0
2018-12-26 09:55:00,93.55,93.56,93.09,93.14,153936.0,88.0168,88.0262,87.584,87.6311,153936.0
2018-12-26 10:00:00,93.1,93.39,92.97,92.98,99592.0,87.5935,87.8663,87.4711,87.4805,99592.0
2018-12-26 10:05:00,92.99,93.13,92.7,93.11,166844.0,87.49,87.6217,87.2171,87.6029,166844.0
2018-12-26 10:10:00,93.11,93.15,92.64,92.73,186416.0,87.6029,87.6405,87.1607,87.2453,186416.0
2018-12-26 10:15:00,92.74,92.93,92.59,92.73,155130.0,87.2547,87.4335,87.1136,87.2453,155130.0
2018-12-26 10:20:00,92.71,93.31,92.68,93.29,166987.0,87.2265,87.791,87.1983,87.7722,166987.0
2018-12-26 10:25:00,93.31,93.44,93.1,93.1,144695.0,87.791,87.9133,87.5935,87.5935,144695.0
2018-12-26 10:30:00,93.11,93.33,92.98,93.06,279720.0,87.6029,87.8098,87.4805,87.5558,279720.0
2018-12-26 10:35:00,93.06,93.08,92.78,92.86,112043.0,87.5558,87.5746,87.2924,87.3676,112043.0
2018-12-26 10:40:00,92.88,92.99,92.81,92.9,84013.0,87.3865,87.49,87.3206,87.4053,84013.0
2018-12-26 10:45:00,92.92,93.17,92.9,93.12,152148.0,87.4241,87.6593,87.4053,87.6123,152148.0
2018-12-26 10:50:00,93.12,93.32,92.64,92.68,194814.0,87.6123,87.8004,87.1607,87.1983,194814.0
2018-12-26 10:55:00,92.68,92.96,92.68,92.77,151893.0,87.1983,87.4617,87.1983,87.283,151893.0
2018-12-26 11:00:00,92.77,93.14,92.73,93.12,132386.0,87.283,87.6311,87.2453,87.6123,132386.0
2018-12-26 11:05:00,93.12,93.23,92.9,93.12,157607.0,87.6123,87.7158,87.4053,87.6123,157607.0
2018-12-26 11:10:00,93.1,93.23,93.07,93.16,102418.0,87.5935,87.7158,87.5652,87.6499,102418.0
2018-12-26 11:15:00,93.14,93.6,93.11,93.57,134078.0,87.6311,88.0639,87.6029,88.0357,134078.0
2018-12-26 11:20:00,93.58,93.65,93.46,93.53,84042.0,88.0451,88.1109,87.9322,87.998,84042.0
2018-12-26 11:25:00,93.51,93.95,93.51,93.89,105194.0,87.9792,88.3932,87.9792,88.3367,105194.0
2018-12-26 11:30:00,93.89,93.93,93.74,93.75,95745.0,88.3367,88.3744,88.1956,88.205,95745.0
2018-12-26 11:35:00,93.79,94.09,93.68,94.08,183729.0,88.2426,88.5249,88.1391,88.5155,183729.0
2018-12-26 11:40:00,94.09,94.28,94.01,94.18,147873.0,88.5249,88.7037,88.4496,88.6096,147873.0
2018-12-26 11:45:00,94.16,94.24,94.02,94.2,153553.0,88.5908,88.666,88.459,88.6284,153553.0
2018-12-26 11:50:00,94.19,94.22,93.99,94.12,93158.0,88.619,88.6472,88.4308,88.5531,93158.0
2018-12-26 11:55:00,94.12,94.54,94.09,94.53,176027.0,88.5531,88.9483,88.5249,88.9389,176027.0
2018-12-26 12:00:00,94.52,94.7,94.47,94.62,172300.0,88.9295,89.0988,88.8824,89.0235,172300.0
2018-12-26 12:05:00,94.62,94.91,94.61,94.89,96865.0,89.0235,89.2964,89.0141,89.2776,96865.0
2018-12-26 12:10:00,94.89,95.29,94.82,95.21,129756.0,89.2776,89.6539,89.2117,89.5787,129756.0
2018-12-26 12:15:00,95.2,95.2,94.73,94.85,129087.0,89.5692,89.5692,89.127,89.2399,129087.0
2018-12-26 12:20:00,94.87,95.02,94.76,94.93,142119.0,89.2588,89.3999,89.1553,89.3152,142119.0
2018-12-26 12:25:00,94.93,95.08,94.76,94.79,168698.0,89.3152,89.4563,89.1553,89.1835,168698.0
2018-12-26 12:30:00,94.81,94.97,94.7,94.92,116209.0,89.2023,89.3528,89.0988,89.3058,116209.0
2018-12-26 12:35:00,94.92,95.18,94.85,95.08,83971.0,89.3058,89.5504,89.2399,89.4563,83971.0
2018-12-26 12:40:00,95.08,95.29,95.05,95.27,119499.0,89.4563,89.6539,89.4281,89.6351,119499.0
2018-12-26 12:45:00,95.27,95.46,95.21,95.25,102695.0,89.6351,89.8139,89.5787,89.6163,102695.0
2018-12-26 12:50:00,95.25,95.49,95.25,95.44,100656.0,89.6163,89.8421,89.6163,89.795,100656.0
2018-12-26 12:55:00,95.44,95.62,95.43,95.51,65056.0,89.795,89.9644,89.7856,89.8609,65056.0
2018-12-26 13:00:00,95.52,95.61,95.2,95.22,189575.0,89.8703,89.955,89.5692,89.5881,189575.0
2018-12-26 13:05:00,95.21,95.21,94.93,95.13,111611.0,89.5787,89.5787,89.3152,89.5034,111611.0
2018-12-26 13:10:00,95.12,95.2,94.84,94.9,99975.0,89.494,89.5692,89.2305,89.287,99975.0
2018-12-26 13:15:00,94.89,94.89,94.66,94.72,136486.0,89.2776,89.2776,89.0612,89.1176,136486.0
2018-12-26 13:20:00,94.72,95.01,94.66,94.91,100161.0,89.1176,89.3905,89.0612,89.2964,100161.0
2018-12-26 13:25:00,94.91,95.09,94.83,94.99,115046.0,89.2964,89.4658,89.2211,89.3717,115046.0
2018-12-26 13:30:00,94.98,95.13,94.98,95.03,127978.0,89.3623,89.5034,89.3623,89.4093,127978.0
2018-12-26 13:35:00,95.02,95.19,94.9,95.18,101698.0,89.3999,89.5598,89.287,89.5504,101698.0
2018-12-26 13:40:00,95.21,95.32,95.19,95.2,52967.0,89.5787,89.6821,89.5598,89.5692,52967.0
2018-12-26 13:45:00,95.22,95.46,95.22,95.38,48878.0,89.5881,89.8139,89.5881,89.7386,48878.0
2018-12-26 13:50:00,95.39,95.78,95.39,95.78,103515.0,89.748,90.1149,89.748,90.1149,103515.0
2018-12-26 13:55:00,95.79,95.82,95.68,95.8,104937.0,90.1243,90.1526,90.0209,90.1338,104937.0
2018-12-26 14:00:00,95.81,95.85,95.63,95.69,48321.0,90.1432,90.1808,89.9738,90.0303,48321.0
2018-12-26 14:05:00,95.68,95.68,95.47,95.61,79958.0,90.0209,90.0209,89.8233,89.955,79958.0
2018-12-26 14:10:00,95.61,95.78,95.57,95.61,69427.0,89.955,90.1149,89.9174,89.955,69427.0
2018-12-26 14:15:00,95.62,95.74,95.33,95.38,296922.0,89.9644,90.0773,89.6916,89.7386,296922.0
2018-12-26 14:20:00,95.38,95.48,95.32,95.46,118941.0,89.7386,89.8327,89.6821,89.8139,118941.0
2018-12-26 14:25:00,95.46,95.46,95.25,95.39,58779.0,89.8139,89.8139,89.6163,89.748,58779.0
2018-12-26 14:30:00,95.39,95.79,95.39,95.76,58342.0,89.748,90.1243,89.748,90.0961,58342.0
2018-12-26 14:35:00,95.76,95.82,95.6,95.69,310844.0,90.0961,90.1526,89.9456,90.0303,310844.0
2018-12-26 14:40:00,95.71,95.79,95.5,95.68,64005.0,90.0491,90.1243,89.8515,90.0209,64005.0
2018-12-26 14:45:00,95.68,95.73,95.53,95.54,119384.0,90.0209,90.0679,89.8797,89.8891,119384.0
2018-12-26 14:50:00,95.53,95.75,95.53,95.69,95170.0,89.8797,90.0867,89.8797,90.0303,95170.0
2018-12-26 14:55:00,95.7,95.88,95.58,95.86,131282.0,90.0397,90.209,89.9268,90.1902,131282.0
2018-12-26 15:00:00,95.86,95.96,95.79,95.87,127700.0,90.1902,90.2843,90.1243,90.1996,127700.0
2018-12-26 15:05:00,95.87,96.11,95.86,95.98,104710.0,90.1996,90.4254,90.1902,90.3031,104710.0
2018-12-26 15:10:00,95.97,96.14,95.97,96.12,71303.0,90.2937,90.4536,90.2937,90.4348,71303.0
2018-12-26 15:15:00,96.13,96.22,95.96,95.98,113673.0,90.4442,90.5289,90.2843,90.3031,113673.0
2018-12-26 15:20:00,95.97,96.27,95.96,96.27,119830.0,90.2937,90.576,90.2843,90.576,119830.0
2018-12-26 15:25:00,96.26,96.36,96.22,96.32,57193.0,90.5665,90.6606,90.5289,90.623,57193.0
2018-12-26 15:30:00,96.32,96.55,96.27,96.42,116332.0,90.623,90.8394,90.576,90.7171,116332.0
2018-12-26 15:35:00,96.42,96.73,96.38,96.71,193767.0,90.7171,91.0088,90.6795,90.9899,193767.0
2018-12-26 15:40:00,96.7,97.07,96.58,97.06,191743.0,90.9805,91.3286,90.8676,91.3192,191743.0
2018-12-26 15:45:00,97.08,97.19,96.79,96.92,248386.0,91.338,91.4415,91.0652,91.1875,248386.0
2018-12-26 15:50:00,96.91,97.32,96.89,97.32,214863.0,91.1781,91.5639,91.1593,91.5639,214863.0
2018-12-26 15:55:00,97.32,97.46,97.23,97.43,621769.0,91.5639,91.6956,91.4792,91.6673,621769.0
2018-12-27 09:30:00,96.14,96.56,95.96,96.29,204185.0,90.4536,90.8488,90.2843,90.5948,204185.0
2018-12-27 09:35:00,96.26,96.6,96.02,96.33,197898.0,90.5665,90.8864,90.3407,90.6324,197898.0
2018-12-27 09:40:00,96.32,96.5,95.89,95.93,137395.0,90.623,90.7924,90.2184,90.2561,137395.0
2018-12-27 09:45:00,95.93,96.06,95.4,95.46,168963.0,90.2561,90.3784,89.7574,89.8139,168963.0
2018-12-27 09:50:00,95.46,95.62,95.31,95.39,135624.0,89.8139,89.9644,89.6727,89.748,135624.0
2018-12-27 09:55:00,95.39,95.81,95.34,95.8,150677.0,89.748,90.1432,89.701,90.1338,150677.0
2018-12-27 10:00:00,95.8,96.19,95.68,95.94,100680.0,90.1338,90.5007,90.0209,90.2655,100680.0
2018-12-27 10:05:00,95.93,96.11,95.4,95.44,103452.0,90.2561,90.4254,89.7574,89.795,103452.0
2018-12-27 10:10:00,95.44,95.53,95.3,95.48,76321.0,89.795,89.8797,89.6633,89.8327,76321.0
2018-12-27 10:15:00,95.47,95.69,95.13,95.13,170398.0,89.8233,90.0303,89.5034,89.5034,170398.0
2018-12-27 10:20:00,95.14,95.21,94.89,94.91,354271.0,89.5128,89.5787,89.2776,89.2964,354271.0
2018-12-27 10:25:00,94.93,95.21,94.91,95.12,95945.0,89.3152,89.5787,89.2964,89.494,95945.0
2018-12-27 10:30:00,95.1,95.5,94.87,95.49,140121.0,89.4752,89.8515,89.2588,89.8421,140121.0
2018-12-27 10:35:00,95.5,95.62,95.35,95.4,137474.0,89.8515,89.9644,89.7104,89.7574,137474.0
2018-12-27 10:40:00,95.39,95.8,95.32,95.74,136028.0,89.748,90.1338,89.6821,90.0773,136028.0
2018-12-27 10:45:00,95.74,95.98,95.59,95.87,94712.0,90.0773,90.3031,89.9362,90.1996,94712.0
2018-12-27 10:50:00,95.85,95.86,95.43,95.44,160080.0,90.1808,90.1902,89.7856,89.795,160080.0
2018-12-27 10:55:00,95.44,95.59,95.35,95.48,113494.0,89.795,89.9362,89.7104,89.8327,113494.0
2018-12-27 11:00:00,95.44,95.54,95.23,95.36,95178.0,89.795,89.8891,89.5975,89.7198,95178.0
2018-12-27 11:05:00,95.36,95.47,95.19,95.33,177541.0,89.7198,89.8233,89.5598,89.6916,177541.0
2018-12-27 11:10:00,95.32,95.54,95.28,95.45,62924.0,89.6821,89.8891,89.6445,89.8045,62924.0
2018-12-27 11:15:00,95.43,95.8,95.43,95.76,72230.0,89.7856,90.1338,89.7856,90.0961,72230.0
2018-12-27 11:20:00,95.75,95.8,95.63,95.69,55643.0,90.0867,90.1338,89.9738,90.0303,55643.0
2018-12-27 11:25:00,95.68,96.05,95.66,95.98,94119.0,90.0209,90.369,90.002,90.3031,94119.0
2018-12-27 11:30:00,96.01,96.2,95.97,95.99,91547.0,90.3313,90.5101,90.2937,90.3125,91547.0
2018-12-27 11:35:00,96.0,96.03,95.77,95.86,130014.0,90.3219,90.3502,90.1055,90.1902,130014.0
2018-12-27 11:40:00,95.84,95.84,95.42,95.44,171734.0,90.1714,90.1714,89.7762,89.795,171734.0
2018-12-27 11:45:00,95.44,95.51,95.38,95.45,87955.0,89.795,89.8609,89.7386,89.8045,87955.0
2018-12-27 11:50:00,95.44,95.67,95.42,95.46,54918.0,89.795,90.0114,89.7762,89.8139,54918.0
2018-12-27 11:55:00,95.47,95.71,95.35,95.61,77630.0,89.8233,90.0491,89.7104,89.955,77630.0
2018-12-27 12:00:00,95.61,95.61,95.25,95.25,67957.0,89.955,89.955,89.6163,89.6163,67957.0
2018-12-27 12:05:00,95.26,95.37,95.15,95.26,65254.0,89.6257,89.7292,89.5222,89.6257,65254.0
2018-12-27 12:10:00,95.26,95.29,95.08,95.11,123115.0,89.6257,89.6539,89.4563,89.4846,123115.0
2018-12-27 12:15:00,95.1,95.41,95.1,95.35,76445.0,89.4752,89.7668,89.4752,89.7104,76445.0
2018-12-27 12:20:00,95.35,95.36,95.17,95.3,72548.0,89.7104,89.7198,89.541,89.6633,72548.0
2018-12-27 12:25:00,95.29,95.34,94.66,94.83,182626.0,89.6539,89.701,89.0612,89.2211,182626.0
2018-12-27 12:30:00,94.84,94.9,94.71,94.88,102281.0,89.2305,89.287,89.1082,89.2682,102281.0
2018-12-27 12:35:00,94.86,95.04,94.82,94.96,65009.0,89.2494,89.4187,89.2117,89.3434,65009.0
2018-12-27 12:40:00,94.97,95.01,94.69,94.78,37802.0,89.3528,89.3905,89.0894,89.1741,37802.0
2018-12-27 12:45:00,94.79,95.05,94.68,94.93,106264.0,89.1835,89.4281,89.08,89.3152,106264.0
2018-12-27 12:50:00,94.92,95.19,94.86,95.19,62780.0,89.3058,89.5598,89.2494,89.5598,62780.0
2018-12-27 12:55:00,95.17,95.21,94.98,95.15,53995.0,89.541,89.5787,89.3623,89.5222,53995.0
2018-12-27 13:00:00,95.13,95.27,95.01,95.09,78992.0,89.5034,89.6351,89.3905,89.4658,78992.0
2018-12-27 13:05:00,95.1,95.33,95.1,95.25,69990.0,89.4752,89.6916,89.4752,89.6163,69990.0
2018-12-27 13:10:00,95.25,95.33,95.02,95.16,59275.0,89.6163,89.6916,89.3999,89.5316,59275.0
2018-12-27 13:15:00,95.16,95.18,95.0,95.04,55057.0,89.5316,89.5504,89.3811,89.4187,55057.0
2018-12-27 13:20:00,95.03,95.03,94.91,94.99,45077.0,89.4093,89.4093,89.2964,89.3717,45077.0
2018-12-27 13:25:00,94.98,95.09,94.87,94.88,60643.0,89.3623,89.4658,89.2588,89.2682,60643.0
2018-12-27 13:30:00,94.87,95.05,94.84,95.03,33734.0,89.2588,89.4281,89.2305,89.4093,33734.0
2018-12-27 13:35:00,95.02,95.03,94.83,94.83,82090.0,89.3999,89.4093,89.2211,89.2211,82090.0
2018-12-27 13:40:00,94.84,94.84,94.75,94.79,35422.0,89.2305,89.2305,89.1459,89.1835,35422.0
2018-12-27 13:45:00,94.77,94.79,94.4,94.46,103020.0,89.1647,89.1835,88.8166,88.873,103020.0
2018-12-27 13:50:00,94.46,94.49,94.26,94.3,92546.0,88.873,88.9012,88.6848,88.7225,92546.0
2018-12-27 13:55:00,94.3,94.53,94.3,94.47,77067.0,88.7225,88.9389,88.7225,88.8824,77067.0
2018-12-27 14:00:00,94.46,94.49,94.26,94.46,100473.0,88.873,88.9012,88.6848,88.873,100473.0
2018-12-27 14:05:00,94.45,94.56,94.21,94.22,154382.0,88.8636,88.9671,88.6378,88.6472,154382.0
2018-12-27 14:10:00,94.22,94.33,94.16,94.28,76158.0,88.6472,88.7507,88.5908,88.7037,76158.0
2018-12-27 14:15:00,94.28,94.28,94.06,94.16,170222.0,88.7037,88.7037,88.4967,88.5908,170222.0
2018-12-27 14:20:00,94.15,94.36,94.1,94.29,91268.0,88.5813,88.7789,88.5343,88.7131,91268.0
2018-12-27 14:25:00,94.28,94.51,94.2,94.5,114197.0,88.7037,88.9201,88.6284,88.9106,114197.0
2018-12-27 14:30:00,94.5,94.52,94.26,94.37,67979.0,88.9106,88.9295,88.6848,88.7883,67979.0
2018-12-27 14:35:00,94.37,94.58,94.32,94.57,83955.0,88.7883,88.9859,88.7413,88.9765,83955.0
2018-12-27 14:40:00,94.56,95.15,94.56,95.12,145576.0,88.9671,89.5222,88.9671,89.494,145576.0
2018-12-27 14:45:00,95.12,95.17,94.84,94.98,101826.0,89.494,89.541,89.2305,89.3623,101826.0
2018-12-27 14:50:00,94.98,95.5,94.89,95.34,112340.0,89.3623,89.8515,89.2776,89.701,112340.0
2018-12-27 14:55:00,95.34,95.37,95.16,95.37,94338.0,89.701,89.7292,89.5316,89.7292,94338.0
2018-12-27 15:00:00,95.38,95.39,94.97,95.18,138718.0,89.7386,89.748,89.3528,89.5504,138718.0
2018-12-27 15:05:00,95.17,95.38,95.09,95.34,98239.0,89.541,89.7386,89.4658,89.701,98239.0
2018-12-27 15:10:00,95.34,95.83,95.21,95.83,167964.0,89.701,90.162,89.5787,90.162,167964.0
2018-12-27 15:15:00,95.84,95.85,95.65,95.72,55976.0,90.1714,90.1808,89.9926,90.0585,55976.0
2018-12-27 15:20:00,95.73,96.37,95.72,96.37,91771.0,90.0679,90.67,90.0585,90.67,91771.0
2018-12-27 15:25:00,96.36,96.71,96.24,96.65,136630.0,90.6606,90.9899,90.5477,90.9335,136630.0
2018-12-27 15:30:00,96.66,96.84,96.33,96.77,126325.0,90.9429,91.1122,90.6324,91.0464,126325.0
2018-12-27 15:35:00,96.77,97.22,96.77,97.14,127213.0,91.0464,91.4698,91.0464,91.3945,127213.0
2018-12-27 15:40:00,97.15,97.78,97.15,97.63,273166.0,91.4039,91.9966,91.4039,91.8555,273166.0
2018-12-27 15:45:00,97.64,97.67,97.14,97.42,251312.0,91.8649,91.8932,91.3945,91.6579,251312.0
2018-12-27 15:50:00,97.41,97.44,96.91,97.02,258162.0,91.6485,91.6768,91.1781,91.2816,258162.0
2018-12-27 15:55:00,97.0,97.81,96.99,97.81,788692.0,91.2628,92.0249,91.2534,92.0249,788692.0
2018-12-28 09:30:00,98.4,98.45,98.01,98.02,156112.0,92.58,92.627,92.213,92.2225,156112.0
2018-12-28 09:35:00,98.03,98.18,97.7,98.07,168461.0,92.2319,92.373,91.9214,92.2695,168461.0
2018-12-28 09:40:00,98.06,98.55,97.98,98.5,185178.0,92.2601,92.7211,92.1848,92.6741,185178.0
2018-12-28 09:45:00,98.51,98.79,98.41,98.42,165440.0,92.6835,92.9469,92.5894,92.5988,165440.0
2018-12-28 09:50:00,98.44,98.56,98.15,98.43,191647.0,92.6176,92.7305,92.3448,92.6082,191647.0
2018-12-28 09:55:00,98.42,98.5,98.19,98.42,128258.0,92.5988,92.6741,92.3824,92.5988,128258.0
2018-12-28 10:00:00,98.41,98.46,97.98,98.04,129738.0,92.5894,92.6364,92.1848,92.2413,129738.0
2018-12-28 10:05:00,98.05,98.25,98.02,98.03,155526.0,92.2507,92.4388,92.2225,92.2319,155526.0
2018-12-28 10:10:00,98.03,98.14,97.84,97.93,156408.0,92.2319,92.3354,92.0531,92.1378,156408.0
2018-12-28 10:15:00,97.92,98.1,97.85,97.9,171572.0,92.1284,92.2977,92.0625,92.1095,171572.0
2018-12-28 10:20:00,97.91,98.0,97.62,97.66,251841.0,92.119,92.2036,91.8461,91.8837,251841.0
2018-12-28 10:25:00,97.66,97.72,97.36,97.46,160191.0,91.8837,91.9402,91.6015,91.6956,160191.0
2018-12-28 10:30:00,97.46,97.61,97.39,97.51,95836.0,91.6956,91.8367,91.6297,91.7426,95836.0
2018-12-28 10:35:00,97.51,97.51,97.1,97.37,133583.0,91.7426,91.7426,91.3569,91.6109,133583.0
2018-12-28 10:40:00,97.36,97.56,97.32,97.39,130718.0,91.6015,91.7897,91.5639,91.6297,130718.0
2018-12-28 10:45:00,97.38,97.84,97.38,97.8,136195.0,91.6203,92.0531,91.6203,92.0155,136195.0
2018-12-28 10:50:00,97.79,98.11,97.77,97.83,132704.0,92.0061,92.3071,91.9872,92.0437,132704.0
2018-12-28 10:55:00,97.84,97.87,97.62,97.65,62973.0,92.0531,92.0813,91.8461,91.8743,62973.0
2018-12-28 11:00:00,97.66,97.7,97.49,97.56,203616.0,91.8837,91.9214,91.7238,91.7897,203616.0
2018-12-28 11:05:00,97.55,97.87,97.46,97.83,97956.0,91.7803,92.0813,91.6956,92.0437,97956.0
2018-12-28 11:10:00,97.83,97.91,97.76,97.77,62677.0,92.0437,92.119,91.9778,91.9872,62677.0
2018-12-28 11:15:00,97.78,98.09,97.66,97.74,184904.0,91.9966,92.2883,91.8837,91.959,184904.0
2018-12-28 11:20:00,97.74,97.85,97.6,97.7,64727.0,91.959,92.0625,91.8273,91.9214,64727.0
2018-12-28 11:25:00,97.71,97.94,97.66,97.89,61698.0,91.9308,92.1472,91.8837,92.1001,61698.0
2018-12-28 11:30:00,97.88,98.07,97.8,97.96,72648.0,92.0907,92.2695,92.0155,92.166,72648.0
2018-12-28 11:35:00,97.97,98.34,97.97,98.28,73345.0,92.1754,92.5235,92.1754,92.4671,73345.0
2018-12-28 11:40:00,98.27,98.31,98.02,98.03,43297.0,92.4577,92.4953,92.2225,92.2319,43297.0
2018-12-28 11:45:00,98.04,98.1,97.92,98.04,54167.0,92.2413,92.2977,92.1284,92.2413,54167.0
2018-12-28 11:50:00,98.04,98.23,97.94,98.16,39515.0,92.2413,92.42,92.1472,92.3542,39515.0
2018-12-28 11:55:00,98.15,98.3,98.09,98.22,35101.0,92.3448,92.4859,92.2883,92.4106,35101.0
2018-12-28 12:00:00,98.24,98.49,98.24,98.48,52281.0,92.4294,92.6647,92.4294,92.6552,52281.0
2018-12-28 12:05:00,98.47,98.55,98.39,98.4,67323.0,92.6458,92.7211,92.5706,92.58,67323.0
2018-12-28 12:10:00,98.39,98.41,98.26,98.31,57101.0,92.5706,92.5894,92.4483,92.4953,57101.0
2018-12-28 12:15:00,98.3,98.31,98.0,98.1,45794.0,92.4859,92.4953,92.2036,92.2977,45794.0
2018-12-28 12:20:00,98.11,98.33,98.08,98.27,49831.0,92.3071,92.5141,92.2789,92.4577,49831.0
2018-12-28 12:25:00,98.27,98.3,98.04,98.19,60172.0,92.4577,92.4859,92.2413,92.3824,60172.0
2018-12-28 12:30:00,98.21,98.32,98.16,98.26,37801.0,92.4012,92.5047,92.3542,92.4483,37801.0
2018-12-28 12:35:00,98.25,98.35,98.16,98.35,50871.0,92.4388,92.5329,92.3542,92.5329,50871.0
2018-12-28 12:40:00,98.36,98.42,98.26,98.29,43819.0,92.5423,92.5988,92.4483,92.4765,43819.0
2018-12-28 12:45:00,98.26,98.37,98.13,98.18,42677.0,92.4483,92.5517,92.3259,92.373,42677.0
2018-12-28 12:50:00,98.19,98.31,98.05,98.26,38727.0,92.3824,92.4953,92.2507,92.4483,38727.0
2018-12-28 12:55:00,98.27,98.27,97.95,98.01,40250.0,92.4577,92.4577,92.1566,92.213,40250.0
2018-12-28 13:00:00,98.01,98.15,97.99,98.05,56044.0,92.213,92.3448,92.1942,92.2507,56044.0
2018-12-28 13:05:00,98.04,98.19,97.94,98.18,47010.0,92.2413,92.3824,92.1472,92.373,47010.0
2018-12-28 13:10:00,98.19,98.3,98.12,98.27,42912.0,92.3824,92.4859,92.3165,92.4577,42912.0
2018-12-28 13:15:00,98.29,98.37,98.15,98.15,24065.0,92.4765,92.5517,92.3448,92.3448,24065.0
2018-12-28 13:20:00,98.15,98.15,97.9,97.9,28328.0,92.3448,92.3448,92.1095,92.1095,28328.0
2018-12-28 13:25:00,97.9,98.06,97.89,98.05,48018.0,92.1095,92.2601,92.1001,92.2507,48018.0
2018-12-28 13:30:00,98.04,98.08,97.83,97.92,84018.0,92.2413,92.2789,92.0437,92.1284,84018.0
2018-12-28 13:35:00,97.92,98.09,97.91,98.03,90199.0,92.1284,92.2883,92.119,92.2319,90199.0
2018-12-28 13:40:00,98.03,98.11,97.97,98.01,36263.0,92.2319,92.3071,92.1754,92.213,36263.0
2018-12-28 13:45:00,98.04,98.32,98.03,98.29,50247.0,92.2413,92.5047,92.2319,92.4765,50247.0
2018-12-28 13:50:00,98.29,98.46,98.17,98.21,53886.0,92.4765,92.6364,92.3636,92.4012,53886.0
2018-12-28 13:55:00,98.23,98.37,98.22,98.31,39530.0,92.42,92.5517,92.4106,92.4953,39530.0
2018-12-28 14:00:00,98.31,98.58,98.31,98.54,90497.0,92.4953,92.7493,92.4953,92.7117,90497.0
2018-12-28 14:05:00,98.57,98.74,98.57,98.72,81452.0,92.7399,92.8999,92.7399,92.881,81452.0
2018-12-28 14:10:00,98.72,98.85,98.62,98.84,76863.0,92.881,93.0034,92.787,92.994,76863.0
2018-12-28 14:15:00,98.83,99.04,98.79,98.79,80261.0,92.9845,93.1821,92.9469,92.9469,80261.0
2018-12-28 14:20:00,98.78,98.9,98.7,98.87,98523.0,92.9375,93.0504,92.8622,93.0222,98523.0
2018-12-28 14:25:00,98.85,98.9,98.7,98.73,79082.0,93.0034,93.0504,92.8622,92.8905,79082.0
2018-12-28 14:30:00,98.73,98.88,98.69,98.87,65313.0,92.8905,93.0316,92.8528,93.0222,65313.0
2018-12-28 14:35:00,98.88,99.13,98.84,99.12,105159.0,93.0316,93.2668,92.994,93.2574,105159.0
2018-12-28 14:40:00,99.12,99.26,99.05,99.16,99904.0,93.2574,93.3891,93.1915,93.295,99904.0
2018-12-28 14:45:00,99.15,99.29,99.01,99.26,99903.0,93.2856,93.4173,93.1539,93.3891,99903.0
2018-12-28 14:50:00,99.25,99.48,99.21,99.41,112089.0,93.3797,93.5961,93.3421,93.5302,112089.0
2018-12-28 14:55:00,99.41,99.44,99.23,99.36,126785.0,93.5302,93.5585,93.3609,93.4832,126785.0
2018-12-28 15:00:00,99.36,99.45,99.1,99.11,92017.0,93.4832,93.5679,93.2386,93.248,92017.0
2018-12-28 15:05:00,99.11,99.11,98.64,98.83,149577.0,93.248,93.248,92.8058,92.9845,149577.0
2018-12-28 15:10:00,98.82,98.92,98.5,98.91,163125.0,92.9751,93.0692,92.6741,93.0598,163125.0
2018-12-28 15:15:00,98.91,98.91,98.49,98.49,74313.0,93.0598,93.0598,92.6647,92.6647,74313.0
2018-12-28 15:20:00,98.48,98.48,98.24,98.4,138650.0,92.6552,92.6552,92.4294,92.58,138650.0
2018-12-28 15:25:00,98.41,98.47,97.89,98.1,198906.0,92.5894,92.6458,92.1001,92.2977,198906.0
2018-12-28 15:30:00,98.1,98.15,97.89,98.07,152682.0,92.2977,92.3448,92.1001,92.2695,152682.0
2018-12-28 15:35:00,98.07,98.21,97.86,97.87,163394.0,92.2695,92.4012,92.0719,92.0813,163394.0
2018-12-28 15:40:00,97.85,97.99,97.64,97.65,139839.0,92.0625,92.1942,91.8649,91.8743,139839.0
2018-12-28 15:45:00,97.65,97.88,97.64,97.88,130985.0,91.8743,92.0907,91.8649,92.0907,130985.0
2018-12-28 15:50:00,97.85,97.95,97.65,97.66,139500.0,92.0625,92.1566,91.8743,91.8837,139500.0
2018-12-28 15:55:00,97.65,98.12,97.64,97.97,306494.0,91.8743,92.3165,91.8649,92.1754,306494.0
2018-12-31 09:30:00,98.78,99.29,98.76,99.28,111752.0,92.9375,93.4173,92.9187,93.4079,111752.0
2018-12-31 09:35:00,99.28,99.41,99.05,99.15,158683.0,93.4079,93.5302,93.1915,93.2856,158683.0
2018-12-31 09:40:00,99.15,99.18,98.98,99.02,72665.0,93.2856,93.3138,93.1257,93.1633,72665.0
2018-12-31 09:45:00,99.04,99.11,98.9,98.96,75307.0,93.1821,93.248,93.0504,93.1069,75307.0
2018-12-31 09:50:00,98.97,98.99,98.7,98.81,63861.0,93.1163,93.1351,92.8622,92.9657,63861.0
2018-12-31 09:55:00,98.81,98.91,98.71,98.83,62509.0,92.9657,93.0598,92.8716,92.9845,62509.0
2018-12-31 10:00:00,98.84,99.08,98.83,98.95,72733.0,92.994,93.2198,92.9845,93.0974,72733.0
2018-12-31 10:05:00,98.94,99.02,98.68,98.72,81959.0,93.088,93.1633,92.8434,92.881,81959.0
2018-12-31 10:10:00,98.71,98.92,98.57,98.57,88652.0,92.8716,93.0692,92.7399,92.7399,88652.0
2018-12-31 10:15:00,98.56,98.68,98.47,98.61,36983.0,92.7305,92.8434,92.6458,92.7776,36983.0
2018-12-31 10:20:00,98.61,98.79,98.56,98.7,34326.0,92.7776,92.9469,92.7305,92.8622,34326.0
2018-12-31 10:25:00,98.7,98.75,98.6,98.72,40493.0,92.8622,92.9093,92.7681,92.881,40493.0
2018-12-31 10:30:00,98.73,98.74,98.41,98.48,63611.0,92.8905,92.8999,92.5894,92.6552,63611.0
2018-12-31 10:35:00,98.48,98.55,98.33,98.41,116049.0,92.6552,92.7211,92.5141,92.5894,116049.0
2018-12-31 10:40:00,98.41,98.51,98.38,98.5,33071.0,92.5894,92.6835,92.5612,92.6741,33071.0
2018-12-31 10:45:00,98.48,98.69,98.45,98.45,90905.0,92.6552,92.8528,92.627,92.627,90905.0
2018-12-31 10:50:00,98.39,98.41,98.28,98.31,41580.0,92.5706,92.5894,92.4671,92.4953,41580.0
2018-12-31 10:55:00,98.32,98.41,98.18,98.35,80865.0,92.5047,92.5894,92.373,92.5329,80865.0
2018-12-31 11:00:00,98.35,98.44,98.2,98.43,47271.0,92.5329,92.6176,92.3918,92.6082,47271.0
2018-12-31 11:05:00,98.43,98.52,98.35,98.42,93857.0,92.6082,92.6929,92.5329,92.5988,93857.0
2018-12-31 11:10:00,98.4,98.4,98.19,98.27,76845.0,92.58,92.58,92.3824,92.4577,76845.0
2018-12-31 11:15:00,98.28,98.39,98.18,98.32,27270.0,92.4671,92.5706,92.373,92.5047,27270.0
2018-12-31 11:20:00,98.29,98.33,98.15,98.19,36961.0,92.4765,92.5141,92.3448,92.3824,36961.0
2018-12-31 11:25:00,98.17,98.52,98.17,98.5,104960.0,92.3636,92.6929,92.3636,92.6741,104960.0
2018-12-31 11:30:00,98.49,98.49,98.07,98.14,66480.0,92.6647,92.6647,92.2695,92.3354,66480.0
2018-12-31 11:35:00,98.14,98.39,98.05,98.27,75483.0,92.3354,92.5706,92.2507,92.4577,75483.0
2018-12-31 11:40:00,98.27,98.3,98.13,98.22,44362.0,92.4577,92.4859,92.3259,92.4106,44362.0
2018-12-31 11:45:00,98.21,98.6,98.19,98.6,35147.0,92.4012,92.7681,92.3824,92.7681,35147.0
2018-12-31 11:50:00,98.58,98.71,98.51,98.62,53273.0,92.7493,92.8716,92.6835,92.787,53273.0
2018-12-31 11:55:00,98.63,98.73,98.46,98.68,26613.0,92.7964,92.8905,92.6364,92.8434,26613.0
2018-12-31 12:00:00,98.71,98.73,98.64,98.67,58711.0,92.8716,92.8905,92.8058,92.834,58711.0
2018-12-31 12:05:00,98.67,98.8,98.59,98.78,30313.0,92.834,92.9563,92.7587,92.9375,30313.0
2018-12-31 12:10:00,98.77,98.85,98.56,98.78,51723.0,92.9281,93.0034,92.7305,92.9375,51723.0
2018-12-31 12:15:00,98.78,98.79,98.64,98.65,22862.0,92.9375,92.9469,92.8058,92.8152,22862.0
2018-12-31 12:20:00,98.66,98.83,98.66,98.8,22997.0,92.8246,92.9845,92.8246,92.9563,22997.0
2018-12-31 12:25:00,98.8,98.87,98.74,98.86,18908.0,92.9563,93.0222,92.8999,93.0128,18908.0
2018-12-31 12:30:00,98.87,98.93,98.79,98.9,21009.0,93.0222,93.0786,92.9469,93.0504,21009.0
2018-12-31 12:35:00,98.93,99.07,98.92,99.06,17755.0,93.0786,93.2103,93.0692,93.2009,17755.0
2018-12-31 12:40:00,99.06,99.11,98.96,99.08,79005.0,93.2009,93.248,93.1069,93.2198,79005.0
2018-12-31 12:45:00,99.07,99.07,98.94,98.98,27153.0,93.2103,93.2103,93.088,93.1257,27153.0
2018-12-31 12:50:00,98.97,98.98,98.84,98.91,34283.0,93.1163,93.1257,92.994,93.0598,34283.0
2018-12-31 12:55:00,98.91,99.01,98.87,99.01,17749.0,93.0598,93.1539,93.0222,93.1539,17749.0
2018-12-31 13:00:00,99.03,99.09,98.98,99.07,21969.0,93.1727,93.2292,93.1257,93.2103,21969.0
2018-12-31 13:05:00,99.07,99.16,99.04,99.12,42469.0,93.2103,93.295,93.1821,93.2574,42469.0
2018-12-31 13:10:00,99.1,99.21,99.07,99.12,48464.0,93.2386,93.3421,93.2103,93.2574,48464.0
2018-12-31 13:15:00,99.13,99.23,99.13,99.17,80848.0,93.2668,93.3609,93.2668,93.3044,80848.0
2018-12-31 13:20:00,99.18,99.26,99.18,99.26,29633.0,93.3138,93.3891,93.3138,93.3891,29633.0
2018-12-31 13:25:00,99.24,99.3,99.21,99.3,19307.0,93.3703,93.4267,93.3421,93.4267,19307.0
2018-12-31 13:30:00,99.31,99.32,99.17,99.19,23575.0,93.4362,93.4456,93.3044,93.3232,23575.0
2018-12-31 13:35:00,99.19,99.22,99.05,99.08,23991.0,93.3232,93.3515,93.1915,93.2198,23991.0
2018-12-31 13:40:00,99.07,99.11,98.92,98.93,43057.0,93.2103,93.248,93.0692,93.0786,43057.0
2018-12-31 13:45:00,98.94,98.95,98.82,98.89,27097.0,93.088,93.0974,92.9751,93.041,27097.0
2018-12-31 13:50:00,98.88,98.91,98.72,98.77,19718.0,93.0316,93.0598,92.881,92.9281,19718.0
2018-12-31 13:55:00,98.78,98.82,98.72,98.76,32093.0,92.9375,92.9751,92.881,92.9187,32093.0
2018-12-31 14:00:00,98.76,98.78,98.54,98.62,166017.0,92.9187,92.9375,92.7117,92.787,166017.0
2018-12-31 14:05:00,98.62,98.83,98.61,98.82,41442.0,92.787,92.9845,92.7776,92.9751,41442.0
2018-12-31 14:10:00,98.81,98.85,98.67,98.71,35753.0,92.9657,93.0034,92.834,92.8716,35753.0
2018-12-31 14:15:00,98.71,98.87,98.57,98.86,105736.0,92.8716,93.0222,92.7399,93.0128,105736.0
2018-12-31 14:20:00,98.87,98.88,98.44,98.6,153310.0,93.0222,93.0316,92.6176,92.7681,153310.0
2018-12-31 14:25:00,98.59,98.64,98.37,98.4,55183.0,92.7587,92.8058,92.5517,92.58,55183.0
2018-12-31 14:30:00,98.4,98.47,98.32,98.33,65067.0,92.58,92.6458,92.5047,92.5141,65067.0
2018-12-31 14:35:00,98.33,98.48,98.27,98.46,282506.0,92.5141,92.6552,92.4577,92.6364,282506.0
2018-12-31 14:40:00,98.45,98.61,98.44,98.61,59217.0,92.627,92.7776,92.6176,92.7776,59217.0
2018-12-31 14:45:00,98.6,98.77,98.55,98.69,64764.0,92.7681,92.9281,92.7211,92.8528,64764.0
2018-12-31 14:50:00,98.71,98.97,98.71,98.86,71531.0,92.8716,93.1163,92.8716,93.0128,71531.0
2018-12-31 14:55:00,98.86,98.95,98.7,98.72,55353.0,93.0128,93.0974,92.8622,92.881,55353.0
2018-12-31 15:00:00,98.71,98.96,98.67,98.73,102311.0,92.8716,93.1069,92.834,92.8905,102311.0
2018-12-31 15:05:00,98.75,98.87,98.67,98.67,118624.0,92.9093,93.0222,92.834,92.834,118624.0
2018-12-31 15:10:00,98.66,98.76,98.59,98.65,54566.0,92.8246,92.9187,92.7587,92.8152,54566.0
2018-12-31 15:15:00,98.66,98.77,98.56,98.77,54350.0,92.8246,92.9281,92.7305,92.9281,54350.0
2018-12-31 15:20:00,98.76,98.83,98.58,98.62,50669.0,92.9187,92.9845,92.7493,92.787,50669.0
2018-12-31 15:25:00,98.65,98.88,98.64,98.74,89819.0,92.8152,93.0316,92.8058,92.8999,89819.0
2018-12-31 15:30:00,98.73,98.98,98.73,98.9,42804.0,92.8905,93.1257,92.8905,93.0504,42804.0
2018-12-31 15:35:00,98.9,98.93,98.8,98.87,55718.0,93.0504,93.0786,92.9563,93.0222,55718.0
2018-12-31 15:40:00,98.87,99.01,98.83,98.89,96650.0,93.0222,93.1539,92.9845,93.041,96650.0
2018-12-31 15:45:00,98.89,99.0,98.58,98.63,98033.0,93.041,93.1445,92.7493,92.7964,98033.0
2018-12-31 15:50:00,98.62,98.69,98.45,98.48,99663.0,92.787,92.8528,92.627,92.6552,99663.0
2018-12-31 15:55:00,98.49,99.03,98.35,99.03,878428.0,92.6647,93.1727,92.5329,93.1727,878428.0
2019-01-02 09:30:00,97.32,97.56,96.79,97.32,179738.0,91.5639,91.7897,91.0652,91.5639,179738.0
2019-01-02 09:35:00,97.34,97.64,97.16,97.46,151678.0,91.5827,91.8649,91.4133,91.6956,151678.0
2019-01-02 09:40:00,97.48,97.78,97.34,97.77,107953.0,91.7144,91.9966,91.5827,91.9872,107953.0
2019-01-02 09:45:00,97.79,98.02,97.77,98.01,132269.0,92.0061,92.2225,91.9872,92.213,132269.0
2019-01-02 09:50:00,98.03,98.15,97.93,98.05,117592.0,92.2319,92.3448,92.1378,92.2507,117592.0
2019-01-02 09:55:00,98.03,98.18,98.0,98.14,61546.0,92.2319,92.373,92.2036,92.3354,61546.0
2019-01-02 10:00:00,98.15,98.15,97.88,98.15,71445.0,92.3448,92.3448,92.0907,92.3448,71445.0
2019-01-02 10:05:00,98.19,98.75,98.19,98.71,97716.0,92.3824,92.9093,92.3824,92.8716,97716.0
2019-01-02 10:10:00,98.72,98.86,98.68,98.75,83770.0,92.881,93.0128,92.8434,92.9093,83770.0
2019-01-02 10:15:00,98.74,98.86,98.62,98.65,237761.0,92.8999,93.0128,92.787,92.8152,237761.0
2019-01-02 10:20:00,98.65,98.74,98.57,98.7,183758.0,92.8152,92.8999,92.7399,92.8622,183758.0
2019-01-02 10:25:00,98.69,98.85,98.47,98.48,232573.0,92.8528,93.0034,92.6458,92.6552,232573.0
2019-01-02 10:30:00,98.51,98.57,98.3,98.31,66568.0,92.6835,92.7399,92.4859,92.4953,66568.0
2019-01-02 10:35:00,98.33,98.46,98.28,98.43,69662.0,92.5141,92.6364,92.4671,92.6082,69662.0
2019-01-02 10:40:00,98.43,98.86,98.43,98.85,80040.0,92.6082,93.0128,92.6082,93.0034,80040.0
2019-01-02 10:45:00,98.85,98.91,98.71,98.72,126249.0,93.0034,93.0598,92.8716,92.881,126249.0
2019-01-02 10:50:00,98.74,99.07,98.68,98.95,95811.0,92.8999,93.2103,92.8434,93.0974,95811.0
2019-01-02 10:55:00,98.96,99.09,98.84,98.95,83841.0,93.1069,93.2292,92.994,93.0974,83841.0
2019-01-02 11:00:00,98.96,99.07,98.85,99.07,54636.0,93.1069,93.2103,93.0034,93.2103,54636.0
2019-01-02 11:05:00,99.09,99.37,99.09,99.32,88162.0,93.2292,93.4926,93.2292,93.4456,88162.0
2019-01-02 11:10:00,99.33,99.45,99.25,99.43,77440.0,93.455,93.5679,93.3797,93.5491,77440.0
2019-01-02 11:15:00,99.44,99.63,99.31,99.6,124643.0,93.5585,93.7372,93.4362,93.709,124643.0
2019-01-02 11:20:00,99.62,99.68,99.38,99.52,140362.0,93.7278,93.7843,93.502,93.6337,140362.0
2019-01-02 11:25:00,99.51,99.58,99.23,99.31,85140.0,93.6243,93.6902,93.3609,93.4362,85140.0
2019-01-02 11:30:00,99.31,99.36,99.25,99.36,45300.0,93.4362,93.4832,93.3797,93.4832,45300.0
2019-01-02 11:35:00,99.36,99.38,99.15,99.22,96105.0,93.4832,93.502,93.2856,93.3515,96105.0
2019-01-02 11:40:00,99.22,99.56,99.2,99.53,72616.0,93.3515,93.6714,93.3327,93.6431,72616.0
2019-01-02 11:45:00,99.53,99.61,99.39,99.52,97423.0,93.6431,93.7184,93.5114,93.6337,97423.0
2019-01-02 11:50:00,99.52,99.53,99.18,99.18,62225.0,93.6337,93.6431,93.3138,93.3138,62225.0
2019-01-02 11:55:00,99.18,99.3,98.99,99.03,63090.0,93.3138,93.4267,93.1351,93.1727,63090.0
2019-01-02 12:00:00,99.01,99.12,98.96,99.02,64797.0,93.1539,93.2574,93.1069,93.1633,64797.0
2019-01-02 12:05:00,99.01,99.23,98.98,99.13,153447.0,93.1539,93.3609,93.1257,93.2668,153447.0
2019-01-02 12:10:00,99.12,99.23,99.09,99.23,26057.0,93.2574,93.3609,93.2292,93.3609,26057.0
2019-01-02 12:15:00,99.22,99.22,99.1,99.13,27582.0,93.3515,93.3515,93.2386,93.2668,27582.0
2019-01-02 12:20:00,99.11,99.15,99.01,99.06,117257.0,93.248,93.2856,93.1539,93.2009,117257.0
2019-01-02 12:25:00,99.06,99.17,99.04,99.15,38957.0,93.2009,93.3044,93.1821,93.2856,38957.0
2019-01-02 12:30:00,99.16,99.32,99.14,99.28,34011.0,93.295,93.4456,93.2762,93.4079,34011.0
2019-01-02 12:35:00,99.3,99.56,99.25,99.54,63943.0,93.4267,93.6714,93.3797,93.6525,63943.0
2019-01-02 12:40:00,99.56,99.56,99.45,99.5,25230.0,93.6714,93.6714,93.5679,93.6149,25230.0
2019-01-02 12:45:00,99.5,99.62,99.37,99.41,71012.0,93.6149,93.7278,93.4926,93.5302,71012.0
2019-01-02 12:50:00,99.4,99.51,99.4,99.42,35653.0,93.5208,93.6243,93.5208,93.5396,35653.0
2019-01-02 12:55:00,99.41,99.64,99.34,99.57,38166.0,93.5302,93.7466,93.4644,93.6808,38166.0
2019-01-02 13:00:00,99.57,99.8,99.56,99.77,23622.0,93.6808,93.8972,93.6714,93.8689,23622.0
2019-01-02 13:05:00,99.78,100.04,99.76,100.04,59207.0,93.8784,94.123,93.8595,94.123,59207.0
2019-01-02 13:10:00,100.04,100.05,99.92,99.99,40121.0,94.123,94.1324,94.0101,94.0759,40121.0
2019-01-02 13:15:00,99.98,100.0,99.83,100.0,33689.0,94.0665,94.0853,93.9254,94.0853,33689.0
2019-01-02 13:20:00,100.01,100.07,99.94,100.02,27281.0,94.0947,94.1512,94.0289,94.1042,27281.0
2019-01-02 13:25:00,100.03,100.14,99.94,100.04,51713.0,94.1136,94.2171,94.0289,94.123,51713.0
2019-01-02 13:30:00,100.04,100.2,100.04,100.17,57260.0,94.123,94.2735,94.123,94.2453,57260.0
2019-01-02 13:35:00,100.16,100.17,99.98,100.02,40722.0,94.2359,94.2453,94.0665,94.1042,40722.0
2019-01-02 13:40:00,100.03,100.1,99.94,100.09,24238.0,94.1136,94.1794,94.0289,94.17,24238.0
2019-01-02 13:45:00,100.09,100.23,100.09,100.18,42814.0,94.17,94.3017,94.17,94.2547,42814.0
2019-01-02 13:50:00,100.19,100.25,100.13,100.13,28849.0,94.2641,94.3206,94.2077,94.2077,28849.0
2019-01-02 13:55:00,100.12,100.32,100.12,100.3,59824.0,94.1982,94.3864,94.1982,94.3676,59824.0
2019-01-02 14:00:00,100.3,100.31,100.01,100.22,115615.0,94.3676,94.377,94.0947,94.2923,115615.0
2019-01-02 14:05:00,100.21,100.24,99.84,99.86,75428.0,94.2829,94.3111,93.9348,93.9536,75428.0
2019-01-02 14:10:00,99.86,99.9,99.71,99.8,42218.0,93.9536,93.9913,93.8125,93.8972,42218.0
2019-01-02 14:15:00,99.8,99.97,99.77,99.91,27815.0,93.8972,94.0571,93.8689,94.0007,27815.0
2019-01-02 14:20:00,99.9,100.11,99.88,100.07,30626.0,93.9913,94.1888,93.9724,94.1512,30626.0
2019-01-02 14:25:00,100.07,100.12,99.95,99.97,32706.0,94.1512,94.1982,94.0383,94.0571,32706.0
2019-01-02 14:30:00,99.97,100.23,99.96,100.11,44118.0,94.0571,94.3017,94.0477,94.1888,44118.0
2019-01-02 14:35:00,100.12,100.17,100.05,100.06,53701.0,94.1982,94.2453,94.1324,94.1418,53701.0
2019-01-02 14:40:00,100.07,100.07,99.75,99.89,81737.0,94.1512,94.1512,93.8501,93.9818,81737.0
2019-01-02 14:45:00,99.88,100.03,99.85,100.02,23181.0,93.9724,94.1136,93.9442,94.1042,23181.0
2019-01-02 14:50:00,100.02,100.03,99.91,99.92,30099.0,94.1042,94.1136,94.0007,94.0101,30099.0
2019-01-02 14:55:00,99.92,99.94,99.71,99.71,27981.0,94.0101,94.0289,93.8125,93.8125,27981.0
2019-01-02 15:00:00,99.7,99.85,99.6,99.64,81946.0,93.8031,93.9442,93.709,93.7466,81946.0
2019-01-02 15:05:00,99.64,99.64,99.49,99.54,59832.0,93.7466,93.7466,93.6055,93.6525,59832.0
2019-01-02 15:10:00,99.55,99.66,99.34,99.65,71168.0,93.662,93.7655,93.4644,93.756,71168.0
2019-01-02 15:15:00,99.65,99.69,99.37,99.43,167514.0,93.756,93.7937,93.4926,93.5491,167514.0
2019-01-02 15:20:00,99.42,99.59,99.37,99.54,85725.0,93.5396,93.6996,93.4926,93.6525,85725.0
2019-01-02 15:25:00,99.54,99.65,99.38,99.48,51359.0,93.6525,93.756,93.502,93.5961,51359.0
2019-01-02 15:30:00,99.48,99.49,99.29,99.32,61305.0,93.5961,93.6055,93.4173,93.4456,61305.0
2019-01-02 15:35:00,99.33,99.56,99.31,99.32,81531.0,93.455,93.6714,93.4362,93.4456,81531.0
2019-01-02 15:40:00,99.32,99.47,99.3,99.31,109710.0,93.4456,93.5867,93.4267,93.4362,109710.0
2019-01-02 15:45:00,99.31,99.58,99.31,99.45,72988.0,93.4362,93.6902,93.4362,93.5679,72988.0
2019-01-02 15:50:00,99.46,99.67,99.45,99.56,68137.0,93.5773,93.7749,93.5679,93.6714,68137.0
2019-01-02 15:55:00,99.56,99.85,99.56,99.77,417630.0,93.6714,93.9442,93.6714,93.8689,417630.0
2019-01-03 09:30:00,99.0,99.24,98.96,99.06,166599.0,93.1445,93.3703,93.1069,93.2009,166599.0
2019-01-03 09:35:00,99.04,99.08,98.64,98.65,153708.0,93.1821,93.2198,92.8058,92.8152,153708.0
2019-01-03 09:40:00,98.65,98.97,98.58,98.78,122795.0,92.8152,93.1163,92.7493,92.9375,122795.0
2019-01-03 09:45:00,98.78,98.78,98.41,98.41,113993.0,92.9375,92.9375,92.5894,92.5894,113993.0
2019-01-03 09:50:00,98.42,98.5,98.29,98.45,96521.0,92.5988,92.6741,92.4765,92.627,96521.0
2019-01-03 09:55:00,98.45,98.65,98.37,98.63,75822.0,92.627,92.8152,92.5517,92.7964,75822.0
2019-01-03 10:00:00,98.63,98.64,98.19,98.28,135858.0,92.7964,92.8058,92.3824,92.4671,135858.0
2019-01-03 10:05:00,98.27,98.35,98.08,98.12,75326.0,92.4577,92.5329,92.2789,92.3165,75326.0
2019-01-03 10:10:00,98.11,98.19,97.87,97.88,144093.0,92.3071,92.3824,92.0813,92.0907,144093.0
2019-01-03 10:15:00,97.89,97.97,97.67,97.96,94956.0,92.1001,92.1754,91.8932,92.166,94956.0
2019-01-03 10:20:00,97.95,98.22,97.82,98.18,130299.0,92.1566,92.4106,92.0343,92.373,130299.0
2019-01-03 10:25:00,98.17,98.24,98.06,98.12,75278.0,92.3636,92.4294,92.2601,92.3165,75278.0
2019-01-03 10:30:00,98.12,98.12,97.79,97.86,107927.0,92.3165,92.3165,92.0061,92.0719,107927.0
2019-01-03 10:35:00,97.85,97.88,97.45,97.63,137297.0,92.0625,92.0907,91.6862,91.8555,137297.0
2019-01-03 10:40:00,97.64,97.74,97.46,97.49,62444.0,91.8649,91.959,91.6956,91.7238,62444.0
2019-01-03 10:45:00,97.48,97.81,97.47,97.59,40245.0,91.7144,92.0249,91.705,91.8179,40245.0
2019-01-03 10:50:00,97.58,97.94,97.51,97.76,55307.0,91.8085,92.1472,91.7426,91.9778,55307.0
2019-01-03 10:55:00,97.77,98.01,97.77,97.96,54987.0,91.9872,92.213,91.9872,92.166,54987.0
2019-01-03 11:00:00,97.98,98.13,97.95,98.09,60248.0,92.1848,92.3259,92.1566,92.2883,60248.0
2019-01-03 11:05:00,98.1,98.1,97.82,97.82,80577.0,92.2977,92.2977,92.0343,92.0343,80577.0
2019-01-03 11:10:00,97.83,98.28,97.82,98.27,78445.0,92.0437,92.4671,92.0343,92.4577,78445.0
2019-01-03 11:15:00,98.29,98.4,98.23,98.25,50121.0,92.4765,92.58,92.42,92.4388,50121.0
2019-01-03 11:20:00,98.27,98.53,98.25,98.36,67617.0,92.4577,92.7023,92.4388,92.5423,67617.0
2019-01-03 11:25:00,98.35,98.39,98.17,98.19,71528.0,92.5329,92.5706,92.3636,92.3824,71528.0
2019-01-03 11:30:00,98.19,98.35,98.1,98.2,57298.0,92.3824,92.5329,92.2977,92.3918,57298.0
2019-01-03 11:35:00,98.22,98.83,98.22,98.78,100006.0,92.4106,92.9845,92.4106,92.9375,100006.0
2019-01-03 11:40:00,98.8,99.18,98.79,99.04,89639.0,92.9563,93.3138,92.9469,93.1821,89639.0
2019-01-03 11:45:00,99.03,99.13,98.93,98.99,47265.0,93.1727,93.2668,93.0786,93.1351,47265.0
2019-01-03 11:50:00,98.98,99.12,98.74,98.78,46125.0,93.1257,93.2574,92.8999,92.9375,46125.0
2019-01-03 11:55:00,98.76,98.95,98.73,98.86,42245.0,92.9187,93.0974,92.8905,93.0128,42245.0
2019-01-03 12:00:00,98.85,98.95,98.66,98.73,161201.0,93.0034,93.0974,92.8246,92.8905,161201.0
2019-01-03 12:05:00,98.71,98.71,98.51,98.54,41121.0,92.8716,92.8716,92.6835,92.7117,41121.0
2019-01-03 12:10:00,98.54,98.81,98.52,98.69,69226.0,92.7117,92.9657,92.6929,92.8528,69226.0
2019-01-03 12:15:00,98.73,98.79,98.42,98.52,28830.0,92.8905,92.9469,92.5988,92.6929,28830.0
2019-01-03 12:20:00,98.53,98.75,98.49,98.69,21828.0,92.7023,92.9093,92.6647,92.8528,21828.0
2019-01-03 12:25:00,98.67,98.69,98.48,98.61,76633.0,92.834,92.8528,92.6552,92.7776,76633.0
2019-01-03 12:30:00,98.61,98.85,98.58,98.79,44847.0,92.7776,93.0034,92.7493,92.9469,44847.0
2019-01-03 12:35:00,98.79,98.79,98.39,98.49,56888.0,92.9469,92.9469,92.5706,92.6647,56888.0
2019-01-03 12:40:00,98.48,98.61,98.43,98.54,28360.0,92.6552,92.7776,92.6082,92.7117,28360.0
2019-01-03 12:45:00,98.54,98.78,98.54,98.65,20049.0,92.7117,92.9375,92.7117,92.8152,20049.0
2019-01-03 12:50:00,98.63,98.85,98.6,98.79,28927.0,92.7964,93.0034,92.7681,92.9469,28927.0
2019-01-03 12:55:00,98.8,98.86,98.66,98.76,39588.0,92.9563,93.0128,92.8246,92.9187,39588.0
2019-01-03 13:00:00,98.74,98.75,98.41,98.46,48500.0,92.8999,92.9093,92.5894,92.6364,48500.0
2019-01-03 13:05:00,98.43,98.55,98.36,98.43,46388.0,92.6082,92.7211,92.5423,92.6082,46388.0
2019-01-03 13:10:00,98.44,98.53,98.33,98.49,26562.0,92.6176,92.7023,92.5141,92.6647,26562.0
2019-01-03 13:15:00,98.45,98.45,97.91,98.0,188010.0,92.627,92.627,92.119,92.2036,188010.0
2019-01-03 13:20:00,97.99,98.24,97.98,98.18,23890.0,92.1942,92.4294,92.1848,92.373,23890.0
2019-01-03 13:25:00,98.16,98.28,98.09,98.24,61790.0,92.3542,92.4671,92.2883,92.4294,61790.0
2019-01-03 13:30:00,98.23,98.26,98.12,98.15,36575.0,92.42,92.4483,92.3165,92.3448,36575.0
2019-01-03 13:35:00,98.13,98.41,98.04,98.39,41790.0,92.3259,92.5894,92.2413,92.5706,41790.0
2019-01-03 13:40:00,98.39,98.53,98.32,98.45,36405.0,92.5706,92.7023,92.5047,92.627,36405.0
2019-01-03 13:45:00,98.45,98.45,98.21,98.22,20330.0,92.627,92.627,92.4012,92.4106,20330.0
2019-01-03 13:50:00,98.25,98.26,98.02,98.02,90203.0,92.4388,92.4483,92.2225,92.2225,90203.0
2019-01-03 13:55:00,98.02,98.07,97.87,97.97,22410.0,92.2225,92.2695,92.0813,92.1754,22410.0
2019-01-03 14:00:00,97.97,98.09,97.89,97.98,61937.0,92.1754,92.2883,92.1001,92.1848,61937.0
2019-01-03 14:05:00,97.97,98.22,97.96,98.19,37479.0,92.1754,92.4106,92.166,92.3824,37479.0
2019-01-03 14:10:00,98.19,98.31,98.14,98.15,23649.0,92.3824,92.4953,92.3354,92.3448,23649.0
2019-01-03 14:15:00,98.13,98.34,98.08,98.27,49136.0,92.3259,92.5235,92.2789,92.4577,49136.0
2019-01-03 14:20:00,98.28,98.33,98.19,98.23,32643.0,92.4671,92.5141,92.3824,92.42,32643.0
2019-01-03 14:25:00,98.22,98.52,98.1,98.51,109660.0,92.4106,92.6929,92.2977,92.6835,109660.0
2019-01-03 14:30:00,98.52,98.67,98.4,98.48,96928.0,92.6929,92.834,92.58,92.6552,96928.0
2019-01-03 14:35:00,98.47,98.53,98.27,98.36,62199.0,92.6458,92.7023,92.4577,92.5423,62199.0
2019-01-03 14:40:00,98.35,98.44,98.19,98.21,87376.0,92.5329,92.6176,92.3824,92.4012,87376.0
2019-01-03 14:45:00,98.2,98.25,98.0,98.07,77944.0,92.3918,92.4388,92.2036,92.2695,77944.0
2019-01-03 14:50:00,98.06,98.13,97.97,98.01,28432.0,92.2601,92.3259,92.1754,92.213,28432.0
2019-01-03 14:55:00,98.02,98.02,97.78,97.93,60129.0,92.2225,92.2225,91.9966,92.1378,60129.0
2019-01-03 15:00:00,97.95,97.99,97.84,97.86,50274.0,92.1566,92.1942,92.0531,92.0719,50274.0
2019-01-03 15:05:00,97.87,97.98,97.83,97.84,43946.0,92.0813,92.1848,92.0437,92.0531,43946.0
2019-01-03 15:10:00,97.83,97.85,97.63,97.63,75242.0,92.0437,92.0625,91.8555,91.8555,75242.0
2019-01-03 15:15:00,97.63,97.93,97.62,97.89,62012.0,91.8555,92.1378,91.8461,92.1001,62012.0
2019-01-03 15:20:00,97.89,97.98,97.73,97.73,61618.0,92.1001,92.1848,91.9496,91.9496,61618.0
2019-01-03 15:25:00,97.74,97.96,97.71,97.8,44544.0,91.959,92.166,91.9308,92.0155,44544.0
2019-01-03 15:30:00,97.81,98.17,97.75,98.03,68491.0,92.0249,92.3636,91.9684,92.2319,68491.0
2019-01-03 15:35:00,98.04,98.12,97.71,97.72,106201.0,92.2413,92.3165,91.9308,91.9402,106201.0
2019-01-03 15:40:00,97.71,97.87,97.68,97.77,61859.0,91.9308,92.0813,91.9026,91.9872,61859.0
2019-01-03 15:45:00,97.78,97.92,97.75,97.77,79231.0,91.9966,92.1284,91.9684,91.9872,79231.0
2019-01-03 15:50:00,97.78,97.87,97.64,97.73,126673.0,91.9966,92.0813,91.8649,91.9496,126673.0
2019-01-03 15:55:00,97.75,97.8,97.43,97.59,374301.0,91.9684,92.0155,91.6673,91.8179,374301.0
2019-01-04 09:30:00,98.92,99.12,98.72,98.97,184276.0,93.0692,93.2574,92.881,93.1163,184276.0
2019-01-04 09:35:00,98.96,99.26,98.8,99.08,159780.0,93.1069,93.3891,92.9563,93.2198,159780.0
2019-01-04 09:40:00,99.09,99.54,99.04,99.43,185822.0,93.2292,93.6525,93.1821,93.5491,185822.0
2019-01-04 09:45:00,99.44,99.56,99.26,99.48,127259.0,93.5585,93.6714,93.3891,93.5961,127259.0
2019-01-04 09:50:00,99.5,99.62,99.38,99.46,89817.0,93.6149,93.7278,93.502,93.5773,89817.0
2019-01-04 09:55:00,99.46,99.65,99.35,99.55,74397.0,93.5773,93.756,93.4738,93.662,74397.0
2019-01-04 10:00:00,99.54,99.74,99.54,99.63,73107.0,93.6525,93.8407,93.6525,93.7372,73107.0
2019-01-04 10:05:00,99.64,99.65,99.44,99.55,39559.0,93.7466,93.756,93.5585,93.662,39559.0
2019-01-04 10:10:00,99.56,99.59,99.31,99.31,69880.0,93.6714,93.6996,93.4362,93.4362,69880.0
2019-01-04 10:15:00,99.31,99.48,99.31,99.36,101831.0,93.4362,93.5961,93.4362,93.4832,101831.0
2019-01-04 10:20:00,99.36,100.09,99.11,100.02,186675.0,93.4832,94.17,93.248,94.1042,186675.0
2019-01-04 10:25:00,100.01,100.38,100.01,100.36,192323.0,94.0947,94.4429,94.0947,94.424,192323.0
2019-01-04 10:30:00,100.37,100.57,100.17,100.17,116522.0,94.4335,94.6216,94.2453,94.2453,116522.0
2019-01-04 10:35:00,100.19,100.36,100.15,100.22,101514.0,94.2641,94.424,94.2265,94.2923,101514.0
2019-01-04 10:40:00,100.24,100.26,99.97,100.02,244538.0,94.3111,94.33,94.0571,94.1042,244538.0
2019-01-04 10:45:00,100.02,100.26,99.98,100.04,96827.0,94.1042,94.33,94.0665,94.123,96827.0
2019-01-04 10:50:00,100.06,100.35,100.05,100.16,63245.0,94.1418,94.4146,94.1324,94.2359,63245.0
2019-01-04 10:55:00,100.18,100.4,100.17,100.39,52782.0,94.2547,94.4617,94.2453,94.4523,52782.0
2019-01-04 11:00:00,100.38,100.77,100.32,100.74,98801.0,94.4429,94.8098,94.3864,94.7816,98801.0
2019-01-04 11:05:00,100.74,100.77,100.56,100.68,44043.0,94.7816,94.8098,94.6122,94.7251,44043.0
2019-01-04 11:10:00,100.69,100.81,100.55,100.56,106962.0,94.7345,94.8474,94.6028,94.6122,106962.0
2019-01-04 11:15:00,100.56,100.62,100.36,100.6,69545.0,94.6122,94.6687,94.424,94.6499,69545.0
2019-01-04 11:20:00,100.6,100.65,100.36,100.39,83334.0,94.6499,94.6969,94.424,94.4523,83334.0
2019-01-04 11:25:00,100.41,100.46,100.28,100.41,65995.0,94.4711,94.5181,94.3488,94.4711,65995.0
2019-01-04 11:30:00,100.39,100.51,100.25,100.5,59325.0,94.4523,94.5652,94.3206,94.5558,59325.0
2019-01-04 11:35:00,100.5,100.5,100.28,100.39,70035.0,94.5558,94.5558,94.3488,94.4523,70035.0
2019-01-04 11:40:00,100.4,100.51,100.37,100.42,57670.0,94.4617,94.5652,94.4335,94.4805,57670.0
2019-01-04 11:45:00,100.42,100.67,100.42,100.58,109042.0,94.4805,94.7157,94.4805,94.631,109042.0
2019-01-04 11:50:00,100.59,100.82,100.59,100.77,56206.0,94.6404,94.8568,94.6404,94.8098,56206.0
2019-01-04 11:55:00,100.77,100.78,100.54,100.63,149177.0,94.8098,94.8192,94.5934,94.6781,149177.0
2019-01-04 12:00:00,100.62,100.68,100.45,100.48,36090.0,94.6687,94.7251,94.5087,94.537,36090.0
2019-01-04 12:05:00,100.51,100.69,100.46,100.65,39874.0,94.5652,94.7345,94.5181,94.6969,39874.0
2019-01-04 12:10:00,100.64,100.77,100.62,100.72,37748.0,94.6875,94.8098,94.6687,94.7628,37748.0
2019-01-04 12:15:00,100.72,101.0,100.7,101.0,58821.0,94.7628,95.0262,94.7439,95.0262,58821.0
2019-01-04 12:20:00,100.99,101.06,100.95,100.95,55950.0,95.0168,95.0826,94.9792,94.9792,55950.0
2019-01-04 12:25:00,100.94,101.0,100.91,100.94,67018.0,94.9697,95.0262,94.9415,94.9697,67018.0
2019-01-04 12:30:00,100.95,101.02,100.85,101.02,32216.0,94.9792,95.045,94.8851,95.045,32216.0
2019-01-04 12:35:00,101.02,101.06,100.97,101.05,15650.0,95.045,95.0826,94.998,95.0732,15650.0
2019-01-04 12:40:00,101.05,101.2,101.05,101.17,43995.0,95.0732,95.2144,95.0732,95.1861,43995.0
2019-01-04 12:45:00,101.16,101.26,101.08,101.26,26492.0,95.1767,95.2708,95.1015,95.2708,26492.0
2019-01-04 12:50:00,101.25,101.29,101.15,101.21,27747.0,95.2614,95.299,95.1673,95.2238,27747.0
2019-01-04 12:55:00,101.21,101.35,101.18,101.22,59140.0,95.2238,95.3555,95.1955,95.2332,59140.0
2019-01-04 13:00:00,101.22,101.41,101.22,101.37,34098.0,95.2332,95.4119,95.2332,95.3743,34098.0
2019-01-04 13:05:00,101.38,101.57,101.38,101.56,103019.0,95.3837,95.5625,95.3837,95.5531,103019.0
2019-01-04 13:10:00,101.55,101.57,101.39,101.4,50118.0,95.5437,95.5625,95.3931,95.4025,50118.0
2019-01-04 13:15:00,101.41,101.42,101.28,101.35,30587.0,95.4119,95.4214,95.2896,95.3555,30587.0
2019-01-04 13:20:00,101.34,101.37,101.21,101.21,29793.0,95.3461,95.3743,95.2238,95.2238,29793.0
2019-01-04 13:25:00,101.21,101.31,101.21,101.29,17133.0,95.2238,95.3179,95.2238,95.299,17133.0
2019-01-04 13:30:00,101.33,101.49,101.3,101.36,40057.0,95.3367,95.4872,95.3085,95.3649,40057.0
2019-01-04 13:35:00,101.36,101.37,101.14,101.14,50552.0,95.3649,95.3743,95.1579,95.1579,50552.0
2019-01-04 13:40:00,101.15,101.18,100.98,100.99,63711.0,95.1673,95.1955,95.0074,95.0168,63711.0
2019-01-04 13:45:00,100.99,101.18,100.88,101.16,47854.0,95.0168,95.1955,94.9133,95.1767,47854.0
2019-01-04 13:50:00,101.16,101.17,101.0,101.1,48922.0,95.1767,95.1861,95.0262,95.1203,48922.0
2019-01-04 13:55:00,101.09,101.15,100.88,101.01,238761.0,95.1109,95.1673,94.9133,95.0356,238761.0
2019-01-04 14:00:00,101.03,101.07,100.9,101.03,57713.0,95.0544,95.0921,94.9321,95.0544,57713.0
2019-01-04 14:05:00,101.04,101.06,100.79,100.89,39161.0,95.0638,95.0826,94.8286,94.9227,39161.0
2019-01-04 14:10:00,100.9,101.03,100.9,100.95,43212.0,94.9321,95.0544,94.9321,94.9792,43212.0
2019-01-04 14:15:00,100.95,101.1,100.89,101.02,56789.0,94.9792,95.1203,94.9227,95.045,56789.0
2019-01-04 14:20:00,101.02,101.16,100.96,101.15,29281.0,95.045,95.1767,94.9886,95.1673,29281.0
2019-01-04 14:25:00,101.15,101.18,101.09,101.13,29457.0,95.1673,95.1955,95.1109,95.1485,29457.0
2019-01-04 14:30:00,101.13,101.19,101.07,101.15,29850.0,95.1485,95.205,95.0921,95.1673,29850.0
2019-01-04 14:35:00,101.15,101.2,101.08,101.12,18434.0,95.1673,95.2144,95.1015,95.1391,18434.0
2019-01-04 14:40:00,101.13,101.2,101.05,101.1,61785.0,95.1485,95.2144,95.0732,95.1203,61785.0
2019-01-04 14:45:00,101.09,101.09,100.76,100.89,62127.0,95.1109,95.1109,94.8004,94.9227,62127.0
2019-01-04 14:50:00,100.89,100.92,100.79,100.82,72687.0,94.9227,94.9509,94.8286,94.8568,72687.0
2019-01-04 14:55:00,100.8,100.84,100.64,100.67,219786.0,94.838,94.8757,94.6875,94.7157,219786.0
2019-01-04 15:00:00,100.66,100.95,100.65,100.94,127207.0,94.7063,94.9792,94.6969,94.9697,127207.0
2019-01-04 15:05:00,100.93,100.97,100.83,100.83,136562.0,94.9603,94.998,94.8662,94.8662,136562.0
2019-01-04 15:10:00,100.83,101.01,100.81,100.97,127932.0,94.8662,95.0356,94.8474,94.998,127932.0
2019-01-04 15:15:00,100.97,101.06,100.91,100.96,54709.0,94.998,95.0826,94.9415,94.9886,54709.0
2019-01-04 15:20:00,100.96,100.98,100.64,100.66,84167.0,94.9886,95.0074,94.6875,94.7063,84167.0
2019-01-04 15:25:00,100.64,100.71,100.53,100.59,78298.0,94.6875,94.7533,94.584,94.6404,78298.0
2019-01-04 15:30:00,100.59,100.76,100.53,100.75,48947.0,94.6404,94.8004,94.584,94.791,48947.0
2019-01-04 15:35:00,100.76,100.81,100.6,100.6,44877.0,94.8004,94.8474,94.6499,94.6499,44877.0
2019-01-04 15:40:00,100.61,100.69,100.54,100.66,117822.0,94.6593,94.7345,94.5934,94.7063,117822.0
2019-01-04 15:45:00,100.65,100.9,100.65,100.78,134293.0,94.6969,94.9321,94.6969,94.8192,134293.0
2019-01-04 15:50:00,100.78,100.85,100.68,100.71,113089.0,94.8192,94.8851,94.7251,94.7533,113089.0
2019-01-04 15:55:00,100.71,100.91,100.71,100.85,351374.0,94.7533,94.9415,94.7533,94.8851,351374.0
2019-01-07 09:30:00,101.31,101.81,101.26,101.72,203981.0,95.3179,95.7883,95.2708,95.7036,203981.0
2019-01-07 09:35:00,101.7,101.73,101.37,101.6,171930.0,95.6848,95.713,95.3743,95.5907,171930.0
2019-01-07 09:40:00,101.57,101.92,101.56,101.79,116923.0,95.5625,95.8918,95.5531,95.7695,116923.0
2019-01-07 09:45:00,101.82,102.02,101.71,101.81,81935.0,95.7977,95.9859,95.6942,95.7883,81935.0
2019-01-07 09:50:00,101.81,101.86,101.48,101.56,73291.0,95.7883,95.8353,95.4778,95.5531,73291.0
2019-01-07 09:55:00,101.56,101.77,101.51,101.7,35759.0,95.5531,95.7507,95.506,95.6848,35759.0
2019-01-07 10:00:00,101.67,101.99,101.58,101.96,70320.0,95.6566,95.9576,95.5719,95.9294,70320.0
2019-01-07 10:05:00,101.95,102.04,101.83,101.86,47130.0,95.92,96.0047,95.8071,95.8353,47130.0
2019-01-07 10:10:00,101.89,101.92,101.71,101.81,43879.0,95.8636,95.8918,95.6942,95.7883,43879.0
2019-01-07 10:15:00,101.83,101.99,101.73,101.97,111388.0,95.8071,95.9576,95.713,95.9388,111388.0
2019-01-07 10:20:00,101.97,102.13,101.79,102.09,77572.0,95.9388,96.0894,95.7695,96.0517,77572.0
2019-01-07 10:25:00,102.1,102.3,102.04,102.18,64111.0,96.0611,96.2493,96.0047,96.1364,64111.0
2019-01-07 10:30:00,102.18,102.59,102.18,102.58,73543.0,96.1364,96.5222,96.1364,96.5127,73543.0
2019-01-07 10:35:00,102.59,102.62,102.37,102.45,89708.0,96.5222,96.5504,96.3152,96.3904,89708.0
2019-01-07 10:40:00,102.45,102.71,102.4,102.54,102067.0,96.3904,96.6351,96.3434,96.4751,102067.0
2019-01-07 10:45:00,102.51,102.75,102.49,102.7,52908.0,96.4469,96.6727,96.4281,96.6256,52908.0
2019-01-07 10:50:00,102.71,102.93,102.68,102.85,35847.0,96.6351,96.842,96.6068,96.7668,35847.0
2019-01-07 10:55:00,102.85,102.89,102.74,102.85,39085.0,96.7668,96.8044,96.6633,96.7668,39085.0
2019-01-07 11:00:00,102.84,103.13,102.78,103.08,44774.0,96.7574,97.0302,96.7009,96.9832,44774.0
2019-01-07 11:05:00,103.06,103.1,102.89,103.0,40634.0,96.9644,97.002,96.8044,96.9079,40634.0
2019-01-07 11:10:00,103.02,103.17,102.99,103.08,34813.0,96.9267,97.0678,96.8985,96.9832,34813.0
2019-01-07 11:15:00,103.08,103.15,103.06,103.1,30499.0,96.9832,97.049,96.9644,97.002,30499.0
2019-01-07 11:20:00,103.1,103.12,103.0,103.09,25184.0,97.002,97.0208,96.9079,96.9926,25184.0
2019-01-07 11:25:00,103.08,103.08,102.91,103.0,50979.0,96.9832,96.9832,96.8232,96.9079,50979.0
2019-01-07 11:30:00,103.0,103.13,102.96,103.12,34464.0,96.9079,97.0302,96.8703,97.0208,34464.0
2019-01-07 11:35:00,103.14,103.3,103.08,103.15,59633.0,97.0396,97.1902,96.9832,97.049,59633.0
2019-01-07 11:40:00,103.17,103.27,103.09,103.27,48888.0,97.0678,97.1619,96.9926,97.1619,48888.0
2019-01-07 11:45:00,103.28,103.38,103.23,103.32,111781.0,97.1713,97.2654,97.1243,97.209,111781.0
2019-01-07 11:50:00,103.33,103.42,103.29,103.35,85176.0,97.2184,97.3031,97.1807,97.2372,85176.0
2019-01-07 11:55:00,103.34,103.56,103.33,103.54,73336.0,97.2278,97.4348,97.2184,97.416,73336.0
2019-01-07 12:00:00,103.54,103.58,103.37,103.39,113154.0,97.416,97.4536,97.256,97.2748,113154.0
2019-01-07 12:05:00,103.4,103.44,103.18,103.24,34303.0,97.2842,97.3219,97.0773,97.1337,34303.0
2019-01-07 12:10:00,103.24,103.31,103.22,103.29,30947.0,97.1337,97.1996,97.1149,97.1807,30947.0
2019-01-07 12:15:00,103.29,103.31,103.25,103.28,17516.0,97.1807,97.1996,97.1431,97.1713,17516.0
2019-01-07 12:20:00,103.28,103.35,103.22,103.31,23367.0,97.1713,97.2372,97.1149,97.1996,23367.0
2019-01-07 12:25:00,103.33,103.39,103.3,103.36,16575.0,97.2184,97.2748,97.1902,97.2466,16575.0
2019-01-07 12:30:00,103.35,103.48,103.28,103.48,25856.0,97.2372,97.3595,97.1713,97.3595,25856.0
2019-01-07 12:35:00,103.48,103.52,103.42,103.52,21455.0,97.3595,97.3971,97.3031,97.3971,21455.0
2019-01-07 12:40:00,103.53,103.56,103.44,103.47,23402.0,97.4066,97.4348,97.3219,97.3501,23402.0
2019-01-07 12:45:00,103.48,103.58,103.44,103.49,25359.0,97.3595,97.4536,97.3219,97.3689,25359.0
2019-01-07 12:50:00,103.5,103.5,103.36,103.47,20157.0,97.3783,97.3783,97.2466,97.3501,20157.0
2019-01-07 12:55:00,103.47,103.56,103.43,103.47,27055.0,97.3501,97.4348,97.3125,97.3501,27055.0
2019-01-07 13:00:00,103.46,103.6,103.46,103.59,37916.0,97.3407,97.4724,97.3407,97.463,37916.0
2019-01-07 13:05:00,103.59,103.6,103.46,103.53,490089.0,97.463,97.4724,97.3407,97.4066,490089.0
2019-01-07 13:10:00,103.54,103.64,103.53,103.57,70253.0,97.416,97.51,97.4066,97.4442,70253.0
2019-01-07 13:15:00,103.58,103.65,103.55,103.6,36492.0,97.4536,97.5195,97.4254,97.4724,36492.0
2019-01-07 13:20:00,103.6,103.63,103.5,103.57,40611.0,97.4724,97.5006,97.3783,97.4442,40611.0
2019-01-07 13:25:00,103.57,103.62,103.54,103.6,28533.0,97.4442,97.4912,97.416,97.4724,28533.0
2019-01-07 13:30:00,103.61,103.74,103.53,103.74,23051.0,97.4818,97.6041,97.4066,97.6041,23051.0
2019-01-07 13:35:00,103.74,103.77,103.63,103.69,10088.0,97.6041,97.6324,97.5006,97.5571,10088.0
2019-01-07 13:40:00,103.68,103.76,103.64,103.73,31165.0,97.5477,97.6229,97.51,97.5947,31165.0
2019-01-07 13:45:00,103.71,103.72,103.38,103.38,116713.0,97.5759,97.5853,97.2654,97.2654,116713.0
2019-01-07 13:50:00,103.37,103.41,103.29,103.41,28520.0,97.256,97.2937,97.1807,97.2937,28520.0
2019-01-07 13:55:00,103.4,103.43,103.28,103.3,25508.0,97.2842,97.3125,97.1713,97.1902,25508.0
2019-01-07 14:00:00,103.29,103.44,103.27,103.38,140583.0,97.1807,97.3219,97.1619,97.2654,140583.0
2019-01-07 14:05:00,103.37,103.37,103.16,103.24,125698.0,97.256,97.256,97.0584,97.1337,125698.0
2019-01-07 14:10:00,103.23,103.26,103.09,103.24,190320.0,97.1243,97.1525,96.9926,97.1337,190320.0
2019-01-07 14:15:00,103.25,103.31,103.16,103.25,113027.0,97.1431,97.1996,97.0584,97.1431,113027.0
2019-01-07 14:20:00,103.26,103.36,103.25,103.25,543931.0,97.1525,97.2466,97.1431,97.1431,543931.0
2019-01-07 14:25:00,103.26,103.28,103.16,103.19,61735.0,97.1525,97.1713,97.0584,97.0867,61735.0
2019-01-07 14:30:00,103.19,103.26,103.13,103.17,30189.0,97.0867,97.1525,97.0302,97.0678,30189.0
2019-01-07 14:35:00,103.16,103.18,103.09,103.12,21082.0,97.0584,97.0773,96.9926,97.0208,21082.0
2019-01-07 14:40:00,103.13,103.22,103.07,103.13,26387.0,97.0302,97.1149,96.9738,97.0302,26387.0
2019-01-07 14:45:00,103.12,103.15,103.04,103.15,42092.0,97.0208,97.049,96.9455,97.049,42092.0
2019-01-07 14:50:00,103.13,103.13,102.91,102.94,66330.0,97.0302,97.0302,96.8232,96.8514,66330.0
2019-01-07 14:55:00,102.93,102.95,102.87,102.9,29539.0,96.842,96.8609,96.7856,96.8138,29539.0
2019-01-07 15:00:00,102.9,103.17,102.88,103.17,69357.0,96.8138,97.0678,96.795,97.0678,69357.0
2019-01-07 15:05:00,103.18,103.25,103.13,103.25,25762.0,97.0773,97.1431,97.0302,97.1431,25762.0
2019-01-07 15:10:00,103.25,103.31,103.16,103.31,35967.0,97.1431,97.1996,97.0584,97.1996,35967.0
2019-01-07 15:15:00,103.31,103.42,103.3,103.42,39938.0,97.1996,97.3031,97.1902,97.3031,39938.0
2019-01-07 15:20:00,103.41,103.41,103.32,103.37,24173.0,97.2937,97.2937,97.209,97.256,24173.0
2019-01-07 15:25:00,103.38,103.47,103.35,103.37,42287.0,97.2654,97.3501,97.2372,97.256,42287.0
2019-01-07 15:30:00,103.39,103.41,103.17,103.29,80767.0,97.2748,97.2937,97.0678,97.1807,80767.0
2019-01-07 15:35:00,103.29,103.42,103.26,103.3,43788.0,97.1807,97.3031,97.1525,97.1902,43788.0
2019-01-07 15:40:00,103.29,103.33,103.22,103.3,36762.0,97.1807,97.2184,97.1149,97.1902,36762.0
2019-01-07 15:45:00,103.3,103.43,103.3,103.4,118447.0,97.1902,97.3125,97.1902,97.2842,118447.0
2019-01-07 15:50:00,103.38,103.39,103.25,103.31,89092.0,97.2654,97.2748,97.1431,97.1996,89092.0
2019-01-07 15:55:00,103.31,103.39,103.06,103.15,295590.0,97.1996,97.2748,96.9644,97.049,295590.0
2019-01-08 09:30:00,104.4,104.73,104.18,104.57,309965.0,98.2251,98.5356,98.0181,98.385,309965.0
2019-01-08 09:35:00,104.57,104.63,104.4,104.4,117872.0,98.385,98.4415,98.2251,98.2251,117872.0
2019-01-08 09:40:00,104.41,104.81,104.38,104.69,127320.0,98.2345,98.6108,98.2063,98.4979,127320.0
2019-01-08 09:45:00,104.67,104.67,104.17,104.27,156698.0,98.4791,98.4791,98.0087,98.1028,156698.0
2019-01-08 09:50:00,104.27,104.28,103.95,104.01,65017.0,98.1028,98.1122,97.8017,97.8582,65017.0
2019-01-08 09:55:00,104.02,104.16,103.86,103.97,70880.0,97.8676,97.9993,97.717,97.8205,70880.0
2019-01-08 10:00:00,103.98,104.14,103.93,104.11,46725.0,97.8299,97.9805,97.7829,97.9522,46725.0
2019-01-08 10:05:00,104.13,104.25,104.11,104.15,41672.0,97.9711,98.084,97.9522,97.9899,41672.0
2019-01-08 10:10:00,104.16,104.17,103.65,103.68,46944.0,97.9993,98.0087,97.5195,97.5477,46944.0
2019-01-08 10:15:00,103.69,103.78,103.41,103.41,55435.0,97.5571,97.6418,97.2937,97.2937,55435.0
2019-01-08 10:20:00,103.41,103.66,103.41,103.55,119697.0,97.2937,97.5289,97.2937,97.4254,119697.0
2019-01-08 10:25:00,103.55,103.74,103.55,103.63,234518.0,97.4254,97.6041,97.4254,97.5006,234518.0
2019-01-08 10:30:00,103.63,103.71,103.32,103.37,107259.0,97.5006,97.5759,97.209,97.256,107259.0
2019-01-08 10:35:00,103.4,103.44,103.2,103.44,67799.0,97.2842,97.3219,97.0961,97.3219,67799.0
2019-01-08 10:40:00,103.43,103.46,103.13,103.14,145166.0,97.3125,97.3407,97.0302,97.0396,145166.0
2019-01-08 10:45:00,103.12,103.16,103.01,103.11,63478.0,97.0208,97.0584,96.9173,97.0114,63478.0
2019-01-08 10:50:00,103.11,103.14,102.77,102.88,59445.0,97.0114,97.0396,96.6915,96.795,59445.0
2019-01-08 10:55:00,102.9,103.18,102.89,103.14,70216.0,96.8138,97.0773,96.8044,97.0396,70216.0
2019-01-08 11:00:00,103.15,103.51,103.12,103.46,392949.0,97.049,97.3877,97.0208,97.3407,392949.0
2019-01-08 11:05:00,103.46,103.56,103.34,103.49,578773.0,97.3407,97.4348,97.2278,97.3689,578773.0
2019-01-08 11:10:00,103.51,103.51,103.21,103.28,194763.0,97.3877,97.3877,97.1055,97.1713,194763.0
2019-01-08 11:15:00,103.27,103.49,103.24,103.48,280125.0,97.1619,97.3689,97.1337,97.3595,280125.0
2019-01-08 11:20:00,103.5,103.62,103.38,103.54,39100.0,97.3783,97.4912,97.2654,97.416,39100.0
2019-01-08 11:25:00,103.54,103.6,103.34,103.35,30031.0,97.416,97.4724,97.2278,97.2372,30031.0
2019-01-08 11:30:00,103.36,103.36,103.18,103.26,118751.0,97.2466,97.2466,97.0773,97.1525,118751.0
2019-01-08 11:35:00,103.23,103.4,103.21,103.37,34716.0,97.1243,97.2842,97.1055,97.256,34716.0
2019-01-08 11:40:00,103.35,103.47,103.32,103.38,39552.0,97.2372,97.3501,97.209,97.2654,39552.0
2019-01-08 11:45:00,103.37,103.53,103.37,103.52,28323.0,97.256,97.4066,97.256,97.3971,28323.0
2019-01-08 11:50:00,103.53,103.59,103.43,103.56,26181.0,97.4066,97.463,97.3125,97.4348,26181.0
2019-01-08 11:55:00,103.59,103.73,103.59,103.71,20852.0,97.463,97.5947,97.463,97.5759,20852.0
2019-01-08 12:00:00,103.72,103.77,103.66,103.77,59244.0,97.5853,97.6324,97.5289,97.6324,59244.0
2019-01-08 12:05:00,103.77,103.8,103.66,103.76,42222.0,97.6324,97.6606,97.5289,97.6229,42222.0
2019-01-08 12:10:00,103.77,103.89,103.73,103.89,23222.0,97.6324,97.7453,97.5947,97.7453,23222.0
2019-01-08 12:15:00,103.88,104.04,103.82,104.0,23043.0,97.7359,97.8864,97.6794,97.8488,23043.0
2019-01-08 12:20:00,104.01,104.08,103.95,104.07,16875.0,97.8582,97.924,97.8017,97.9146,16875.0
2019-01-08 12:25:00,104.07,104.15,103.98,103.99,19669.0,97.9146,97.9899,97.8299,97.8393,19669.0
2019-01-08 12:30:00,104.01,104.09,103.96,103.96,25781.0,97.8582,97.9334,97.8111,97.8111,25781.0
2019-01-08 12:35:00,103.93,103.95,103.81,103.83,44787.0,97.7829,97.8017,97.67,97.6888,44787.0
2019-01-08 12:40:00,103.83,104.04,103.83,103.97,30740.0,97.6888,97.8864,97.6888,97.8205,30740.0
2019-01-08 12:45:00,103.98,104.06,103.66,103.66,2133224.0,97.8299,97.9052,97.5289,97.5289,2133224.0
2019-01-08 12:50:00,103.64,103.74,103.6,103.73,39791.0,97.51,97.6041,97.4724,97.5947,39791.0
2019-01-08 12:55:00,103.74,103.81,103.63,103.77,90081.0,97.6041,97.67,97.5006,97.6324,90081.0
2019-01-08 13:00:00,103.76,103.95,103.65,103.9,36609.0,97.6229,97.8017,97.5195,97.7547,36609.0
2019-01-08 13:05:00,103.88,103.94,103.85,103.87,24121.0,97.7359,97.7923,97.7076,97.7264,24121.0
2019-01-08 13:10:00,103.87,104.06,103.85,104.0,49860.0,97.7264,97.9052,97.7076,97.8488,49860.0
2019-01-08 13:15:00,103.98,104.04,103.89,103.92,23457.0,97.8299,97.8864,97.7453,97.7735,23457.0
2019-01-08 13:20:00,103.92,104.07,103.92,103.97,14981.0,97.7735,97.9146,97.7735,97.8205,14981.0
2019-01-08 13:25:00,103.99,104.04,103.93,104.0,14471.0,97.8393,97.8864,97.7829,97.8488,14471.0
2019-01-08 13:30:00,104.01,104.15,103.98,104.12,38491.0,97.8582,97.9899,97.8299,97.9617,38491.0
2019-01-08 13:35:00,104.12,104.12,104.02,104.08,15514.0,97.9617,97.9617,97.8676,97.924,15514.0
2019-01-08 13:40:00,104.07,104.08,103.97,103.98,29608.0,97.9146,97.924,97.8205,97.8299,29608.0
2019-01-08 13:45:00,103.98,104.02,103.85,103.99,36277.0,97.8299,97.8676,97.7076,97.8393,36277.0
2019-01-08 13:50:00,104.0,104.3,104.0,104.25,102208.0,97.8488,98.131,97.8488,98.084,102208.0
2019-01-08 13:55:00,104.29,104.32,104.2,104.22,75727.0,98.1216,98.1498,98.0369,98.0557,75727.0
2019-01-08 14:00:00,104.22,104.34,104.16,104.24,38882.0,98.0557,98.1686,97.9993,98.0746,38882.0
2019-01-08 14:05:00,104.26,104.32,104.19,104.28,49610.0,98.0934,98.1498,98.0275,98.1122,49610.0
2019-01-08 14:10:00,104.28,104.4,104.28,104.39,27752.0,98.1122,98.2251,98.1122,98.2157,27752.0
2019-01-08 14:15:00,104.4,104.42,104.3,104.33,38581.0,98.2251,98.2439,98.131,98.1592,38581.0
2019-01-08 14:20:00,104.33,104.33,104.1,104.14,94915.0,98.1592,98.1592,97.9428,97.9805,94915.0
2019-01-08 14:25:00,104.14,104.22,104.11,104.2,18150.0,97.9805,98.0557,97.9522,98.0369,18150.0
2019-01-08 14:30:00,104.19,104.31,104.15,104.27,119563.0,98.0275,98.1404,97.9899,98.1028,119563.0
2019-01-08 14:35:00,104.25,104.31,104.18,104.29,107819.0,98.084,98.1404,98.0181,98.1216,107819.0
2019-01-08 14:40:00,104.28,104.3,104.19,104.28,685261.0,98.1122,98.131,98.0275,98.1122,685261.0
2019-01-08 14:45:00,104.29,104.38,104.2,104.34,44250.0,98.1216,98.2063,98.0369,98.1686,44250.0
2019-01-08 14:50:00,104.33,104.33,104.19,104.31,55883.0,98.1592,98.1592,98.0275,98.1404,55883.0
2019-01-08 14:55:00,104.31,104.31,104.17,104.23,12825.0,98.1404,98.1404,98.0087,98.0652,12825.0
2019-01-08 15:00:00,104.21,104.31,104.16,104.18,24346.0,98.0463,98.1404,97.9993,98.0181,24346.0
2019-01-08 15:05:00,104.19,104.26,104.07,104.22,29722.0,98.0275,98.0934,97.9146,98.0557,29722.0
2019-01-08 15:10:00,104.21,104.31,104.19,104.3,28831.0,98.0463,98.1404,98.0275,98.131,28831.0
2019-01-08 15:15:00,104.3,104.35,104.26,104.33,27756.0,98.131,98.1781,98.0934,98.1592,27756.0
2019-01-08 15:20:00,104.32,104.36,104.21,104.34,95188.0,98.1498,98.1875,98.0463,98.1686,95188.0
2019-01-08 15:25:00,104.34,104.34,104.24,104.32,78291.0,98.1686,98.1686,98.0746,98.1498,78291.0
2019-01-08 15:30:00,104.32,104.43,104.3,104.39,86142.0,98.1498,98.2533,98.131,98.2157,86142.0
2019-01-08 15:35:00,104.39,104.45,104.37,104.42,38060.0,98.2157,98.2721,98.1969,98.2439,38060.0
2019-01-08 15:40:00,104.42,104.43,104.27,104.34,100862.0,98.2439,98.2533,98.1028,98.1686,100862.0
2019-01-08 15:45:00,104.34,104.4,104.26,104.26,113253.0,98.1686,98.2251,98.0934,98.0934,113253.0
2019-01-08 15:50:00,104.25,104.31,104.21,104.29,77749.0,98.084,98.1404,98.0463,98.1216,77749.0
2019-01-08 15:55:00,104.29,104.32,104.18,104.27,266578.0,98.1216,98.1498,98.0181,98.1028,266578.0
2019-01-09 09:30:00,104.5,104.56,104.11,104.35,99426.0,98.3192,98.3756,97.9522,98.1781,99426.0
2019-01-09 09:35:00,104.35,104.49,104.29,104.36,207909.0,98.1781,98.3098,98.1216,98.1875,207909.0
2019-01-09 09:40:00,104.32,104.41,104.06,104.09,143152.0,98.1498,98.2345,97.9052,97.9334,143152.0
2019-01-09 09:45:00,104.11,104.19,103.85,104.18,115653.0,97.9522,98.0275,97.7076,98.0181,115653.0
2019-01-09 09:50:00,104.17,104.71,104.17,104.62,186717.0,98.0087,98.5168,98.0087,98.4321,186717.0
2019-01-09 09:55:00,104.61,104.64,104.48,104.61,75543.0,98.4227,98.4509,98.3004,98.4227,75543.0
2019-01-09 10:00:00,104.62,104.7,104.47,104.63,61857.0,98.4321,98.5074,98.291,98.4415,61857.0
2019-01-09 10:05:00,104.64,104.64,104.31,104.53,143559.0,98.4509,98.4509,98.1404,98.3474,143559.0
2019-01-09 10:10:00,104.53,104.6,104.31,104.31,105587.0,98.3474,98.4133,98.1404,98.1404,105587.0
2019-01-09 10:15:00,104.3,104.53,104.26,104.52,76915.0,98.131,98.3474,98.0934,98.338,76915.0
2019-01-09 10:20:00,104.54,104.68,104.53,104.63,40127.0,98.3568,98.4885,98.3474,98.4415,40127.0
2019-01-09 10:25:00,104.63,104.69,104.56,104.66,47165.0,98.4415,98.4979,98.3756,98.4697,47165.0
2019-01-09 10:30:00,104.65,104.66,104.22,104.26,98305.0,98.4603,98.4697,98.0557,98.0934,98305.0
2019-01-09 10:35:00,104.26,104.48,104.25,104.44,73536.0,98.0934,98.3004,98.084,98.2627,73536.0
2019-01-09 10:40:00,104.43,104.44,104.12,104.13,95059.0,98.2533,98.2627,97.9617,97.9711,95059.0
2019-01-09 10:45:00,104.14,104.18,104.0,104.18,29114.0,97.9805,98.0181,97.8488,98.0181,29114.0
2019-01-09 10:50:00,104.2,104.29,104.16,104.22,80898.0,98.0369,98.1216,97.9993,98.0557,80898.0
2019-01-09 10:55:00,104.23,104.31,104.15,104.29,36998.0,98.0652,98.1404,97.9899,98.1216,36998.0
2019-01-09 11:00:00,104.3,104.57,104.24,104.52,62666.0,98.131,98.385,98.0746,98.338,62666.0
2019-01-09 11:05:00,104.52,104.62,104.5,104.58,52599.0,98.338,98.4321,98.3192,98.3944,52599.0
2019-01-09 11:10:00,104.6,104.69,104.52,104.6,36441.0,98.4133,98.4979,98.338,98.4133,36441.0
2019-01-09 11:15:00,104.6,104.64,104.5,104.61,71966.0,98.4133,98.4509,98.3192,98.4227,71966.0
2019-01-09 11:20:00,104.61,104.78,104.52,104.7,51097.0,98.4227,98.5826,98.338,98.5074,51097.0
2019-01-09 11:25:00,104.7,104.8,104.7,104.77,82236.0,98.5074,98.6014,98.5074,98.5732,82236.0
2019-01-09 11:30:00,104.77,104.8,104.69,104.79,31275.0,98.5732,98.6014,98.4979,98.592,31275.0
2019-01-09 11:35:00,104.8,104.87,104.75,104.81,19995.0,98.6014,98.6673,98.5544,98.6108,19995.0
2019-01-09 11:40:00,104.83,104.83,104.72,104.73,24284.0,98.6297,98.6297,98.5262,98.5356,24284.0
2019-01-09 11:45:00,104.73,104.93,104.71,104.93,26081.0,98.5356,98.7237,98.5168,98.7237,26081.0
2019-01-09 11:50:00,104.93,105.16,104.87,105.09,107297.0,98.7237,98.9401,98.6673,98.8743,107297.0
2019-01-09 11:55:00,105.1,105.11,104.92,104.95,15811.0,98.8837,98.8931,98.7143,98.7426,15811.0
2019-01-09 12:00:00,104.94,104.98,104.88,104.91,14376.0,98.7332,98.7708,98.6767,98.7049,14376.0
2019-01-09 12:05:00,104.94,104.99,104.8,104.85,16220.0,98.7332,98.7802,98.6014,98.6485,16220.0
2019-01-09 12:10:00,104.86,104.89,104.78,104.86,12139.0,98.6579,98.6861,98.5826,98.6579,12139.0
2019-01-09 12:15:00,104.88,104.95,104.87,104.95,15389.0,98.6767,98.7426,98.6673,98.7426,15389.0
2019-01-09 12:20:00,104.96,104.98,104.9,104.98,40372.0,98.752,98.7708,98.6955,98.7708,40372.0
2019-01-09 12:25:00,104.97,105.03,104.95,104.99,10966.0,98.7614,98.8178,98.7426,98.7802,10966.0
2019-01-09 12:30:00,105.01,105.09,104.94,105.07,21472.0,98.799,98.8743,98.7332,98.8555,21472.0
2019-01-09 12:35:00,105.09,105.16,105.07,105.09,49907.0,98.8743,98.9401,98.8555,98.8743,49907.0
2019-01-09 12:40:00,105.09,105.12,105.01,105.1,17186.0,98.8743,98.9025,98.799,98.8837,17186.0
2019-01-09 12:45:00,105.1,105.23,105.07,105.13,61070.0,98.8837,99.006,98.8555,98.9119,61070.0
2019-01-09 12:50:00,105.15,105.2,105.13,105.14,17842.0,98.9307,98.9778,98.9119,98.9213,17842.0
2019-01-09 12:55:00,105.14,105.17,105.11,105.15,11347.0,98.9213,98.9496,98.8931,98.9307,11347.0
2019-01-09 13:00:00,105.17,105.18,105.05,105.11,15677.0,98.9496,98.959,98.8367,98.8931,15677.0
2019-01-09 13:05:00,105.1,105.1,104.99,105.03,213566.0,98.8837,98.8837,98.7802,98.8178,213566.0
2019-01-09 13:10:00,105.04,105.05,104.95,105.05,40958.0,98.8272,98.8367,98.7426,98.8367,40958.0
2019-01-09 13:15:00,105.06,105.13,105.05,105.1,90654.0,98.8461,98.9119,98.8367,98.8837,90654.0
2019-01-09 13:20:00,105.11,105.17,105.1,105.17,16911.0,98.8931,98.9496,98.8837,98.9496,16911.0
2019-01-09 13:25:00,105.17,105.17,105.1,105.13,11922.0,98.9496,98.9496,98.8837,98.9119,11922.0
2019-01-09 13:30:00,105.13,105.16,105.01,105.03,18280.0,98.9119,98.9401,98.799,98.8178,18280.0
2019-01-09 13:35:00,105.05,105.08,105.03,105.03,16071.0,98.8367,98.8649,98.8178,98.8178,16071.0
2019-01-09 13:40:00,105.03,105.09,105.02,105.07,14587.0,98.8178,98.8743,98.8084,98.8555,14587.0
2019-01-09 13:45:00,105.08,105.08,105.01,105.02,21868.0,98.8649,98.8649,98.799,98.8084,21868.0
2019-01-09 13:50:00,105.03,105.03,104.9,104.91,31341.0,98.8178,98.8178,98.6955,98.7049,31341.0
2019-01-09 13:55:00,104.93,104.99,104.9,104.95,19763.0,98.7237,98.7802,98.6955,98.7426,19763.0
2019-01-09 14:00:00,104.97,105.18,104.91,105.01,100020.0,98.7614,98.959,98.7049,98.799,100020.0
2019-01-09 14:05:00,105.01,105.24,105.01,105.22,36446.0,98.799,99.0154,98.799,98.9966,36446.0
2019-01-09 14:10:00,105.22,105.22,105.03,105.11,44465.0,98.9966,98.9966,98.8178,98.8931,44465.0
2019-01-09 14:15:00,105.12,105.12,104.78,104.79,46834.0,98.9025,98.9025,98.5826,98.592,46834.0
2019-01-09 14:20:00,104.79,104.83,104.61,104.7,36134.0,98.592,98.6297,98.4227,98.5074,36134.0
2019-01-09 14:25:00,104.69,104.8,104.67,104.71,41213.0,98.4979,98.6014,98.4791,98.5168,41213.0
2019-01-09 14:30:00,104.73,104.82,104.64,104.76,59502.0,98.5356,98.6203,98.4509,98.5638,59502.0
2019-01-09 14:35:00,104.78,104.88,104.73,104.85,21814.0,98.5826,98.6767,98.5356,98.6485,21814.0
2019-01-09 14:40:00,104.83,104.94,104.82,104.94,21998.0,98.6297,98.7332,98.6203,98.7332,21998.0
2019-01-09 14:45:00,104.95,105.14,104.93,105.14,22655.0,98.7426,98.9213,98.7237,98.9213,22655.0
2019-01-09 14:50:00,105.15,105.15,105.02,105.06,58353.0,98.9307,98.9307,98.8084,98.8461,58353.0
2019-01-09 14:55:00,105.07,105.08,104.97,105.0,27590.0,98.8555,98.8649,98.7614,98.7896,27590.0
2019-01-09 15:00:00,105.01,105.14,104.96,105.05,41312.0,98.799,98.9213,98.752,98.8367,41312.0
2019-01-09 15:05:00,105.09,105.1,104.99,105.07,18788.0,98.8743,98.8837,98.7802,98.8555,18788.0
2019-01-09 15:10:00,105.06,105.12,104.98,105.04,18652.0,98.8461,98.9025,98.7708,98.8272,18652.0
2019-01-09 15:15:00,105.05,105.15,105.03,105.12,15020.0,98.8367,98.9307,98.8178,98.9025,15020.0
2019-01-09 15:20:00,105.11,105.15,105.06,105.08,42499.0,98.8931,98.9307,98.8461,98.8649,42499.0
2019-01-09 15:25:00,105.08,105.12,105.02,105.06,45171.0,98.8649,98.9025,98.8084,98.8461,45171.0
2019-01-09 15:30:00,105.05,105.11,104.92,105.08,76903.0,98.8367,98.8931,98.7143,98.8649,76903.0
2019-01-09 15:35:00,105.07,105.07,104.84,104.87,181135.0,98.8555,98.8555,98.6391,98.6673,181135.0
2019-01-09 15:40:00,104.9,104.9,104.76,104.84,45596.0,98.6955,98.6955,98.5638,98.6391,45596.0
2019-01-09 15:45:00,104.83,104.86,104.56,104.63,265487.0,98.6297,98.6579,98.3756,98.4415,265487.0
2019-01-09 15:50:00,104.63,104.63,104.52,104.55,90793.0,98.4415,98.4415,98.338,98.3662,90793.0
2019-01-09 15:55:00,104.55,104.82,104.55,104.79,310958.0,98.3662,98.6203,98.3662,98.592,310958.0
2019-01-10 09:30:00,103.48,103.59,103.1,103.13,268603.0,97.3595,97.463,97.002,97.0302,268603.0
2019-01-10 09:35:00,103.14,103.4,103.13,103.3,96247.0,97.0396,97.2842,97.0302,97.1902,96247.0
2019-01-10 09:40:00,103.29,103.35,103.13,103.25,73371.0,97.1807,97.2372,97.0302,97.1431,73371.0
2019-01-10 09:45:00,103.24,103.34,103.11,103.23,71431.0,97.1337,97.2278,97.0114,97.1243,71431.0
2019-01-10 09:50:00,103.23,103.38,103.18,103.23,55154.0,97.1243,97.2654,97.0773,97.1243,55154.0
2019-01-10 09:55:00,103.23,103.28,103.06,103.24,100746.0,97.1243,97.1713,96.9644,97.1337,100746.0
2019-01-10 10:00:00,103.24,103.43,103.19,103.24,92388.0,97.1337,97.3125,97.0867,97.1337,92388.0
2019-01-10 10:05:00,103.23,103.37,103.22,103.33,47621.0,97.1243,97.256,97.1149,97.2184,47621.0
2019-01-10 10:10:00,103.36,103.53,103.35,103.37,266387.0,97.2466,97.4066,97.2372,97.256,266387.0
2019-01-10 10:15:00,103.37,103.53,103.21,103.49,178971.0,97.256,97.4066,97.1055,97.3689,178971.0
2019-01-10 10:20:00,103.48,103.8,103.48,103.77,100244.0,97.3595,97.6606,97.3595,97.6324,100244.0
2019-01-10 10:25:00,103.78,103.97,103.7,103.93,69082.0,97.6418,97.8205,97.5665,97.7829,69082.0
2019-01-10 10:30:00,103.93,104.06,103.89,104.04,67922.0,97.7829,97.9052,97.7453,97.8864,67922.0
2019-01-10 10:35:00,104.04,104.08,103.91,104.05,333602.0,97.8864,97.924,97.7641,97.8958,333602.0
2019-01-10 10:40:00,104.06,104.06,103.94,104.02,47509.0,97.9052,97.9052,97.7923,97.8676,47509.0
2019-01-10 10:45:00,104.0,104.06,103.89,103.99,34293.0,97.8488,97.9052,97.7453,97.8393,34293.0
2019-01-10 10:50:00,103.97,104.21,103.96,104.19,34529.0,97.8205,98.0463,97.8111,98.0275,34529.0
2019-01-10 10:55:00,104.17,104.25,104.07,104.22,24264.0,98.0087,98.084,97.9146,98.0557,24264.0
2019-01-10 11:00:00,104.23,104.3,104.14,104.3,21370.0,98.0652,98.131,97.9805,98.131,21370.0
2019-01-10 11:05:00,104.31,104.44,104.29,104.41,47441.0,98.1404,98.2627,98.1216,98.2345,47441.0
2019-01-10 11:10:00,104.41,104.45,104.35,104.39,26280.0,98.2345,98.2721,98.1781,98.2157,26280.0
2019-01-10 11:15:00,104.4,104.48,104.32,104.32,36900.0,98.2251,98.3004,98.1498,98.1498,36900.0
2019-01-10 11:20:00,104.32,104.39,104.26,104.28,31860.0,98.1498,98.2157,98.0934,98.1122,31860.0
2019-01-10 11:25:00,104.29,104.29,104.16,104.16,18638.0,98.1216,98.1216,97.9993,97.9993,18638.0
2019-01-10 11:30:00,104.17,104.35,104.17,104.34,17057.0,98.0087,98.1781,98.0087,98.1686,17057.0
2019-01-10 11:35:00,104.35,104.49,104.35,104.42,29191.0,98.1781,98.3098,98.1781,98.2439,29191.0
2019-01-10 11:40:00,104.41,104.43,104.28,104.28,14033.0,98.2345,98.2533,98.1122,98.1122,14033.0
2019-01-10 11:45:00,104.29,104.32,104.25,104.3,11348.0,98.1216,98.1498,98.084,98.131,11348.0
2019-01-10 11:50:00,104.29,104.32,104.18,104.27,13159.0,98.1216,98.1498,98.0181,98.1028,13159.0
2019-01-10 11:55:00,104.3,104.38,104.21,104.37,16613.0,98.131,98.2063,98.0463,98.1969,16613.0
2019-01-10 12:00:00,104.36,104.47,104.2,104.23,44828.0,98.1875,98.291,98.0369,98.0652,44828.0
2019-01-10 12:05:00,104.23,104.24,104.16,104.16,26402.0,98.0652,98.0746,97.9993,97.9993,26402.0
2019-01-10 12:10:00,104.16,104.22,104.14,104.18,14159.0,97.9993,98.0557,97.9805,98.0181,14159.0
2019-01-10 12:15:00,104.21,104.28,104.21,104.24,11074.0,98.0463,98.1122,98.0463,98.0746,11074.0
2019-01-10 12:20:00,104.23,104.32,104.17,104.32,33286.0,98.0652,98.1498,98.0087,98.1498,33286.0
2019-01-10 12:25:00,104.31,104.42,104.28,104.38,14437.0,98.1404,98.2439,98.1122,98.2063,14437.0
2019-01-10 12:30:00,104.38,104.41,104.32,104.33,12429.0,98.2063,98.2345,98.1498,98.1592,12429.0
2019-01-10 12:35:00,104.29,104.36,104.29,104.33,11301.0,98.1216,98.1875,98.1216,98.1592,11301.0
2019-01-10 12:40:00,104.31,104.32,104.17,104.22,30091.0,98.1404,98.1498,98.0087,98.0557,30091.0
2019-01-10 12:45:00,104.23,104.54,104.23,104.46,49948.0,98.0652,98.3568,98.0652,98.2815,49948.0
2019-01-10 12:50:00,104.45,104.61,104.4,104.47,46528.0,98.2721,98.4227,98.2251,98.291,46528.0
2019-01-10 12:55:00,104.47,104.49,104.37,104.47,50483.0,98.291,98.3098,98.1969,98.291,50483.0
2019-01-10 13:00:00,104.47,104.47,104.27,104.35,47100.0,98.291,98.291,98.1028,98.1781,47100.0
2019-01-10 13:05:00,104.35,104.38,103.98,103.98,51316.0,98.1781,98.2063,97.8299,97.8299,51316.0
2019-01-10 13:10:00,103.96,104.08,103.91,103.91,21280.0,97.8111,97.924,97.7641,97.7641,21280.0
2019-01-10 13:15:00,103.93,103.93,103.78,103.88,59415.0,97.7829,97.7829,97.6418,97.7359,59415.0
2019-01-10 13:20:00,103.86,103.94,103.81,103.92,54585.0,97.717,97.7923,97.67,97.7735,54585.0
2019-01-10 13:25:00,103.92,104.06,103.91,104.05,18086.0,97.7735,97.9052,97.7641,97.8958,18086.0
2019-01-10 13:30:00,104.07,104.07,103.87,103.96,32249.0,97.9146,97.9146,97.7264,97.8111,32249.0
2019-01-10 13:35:00,103.95,103.96,103.79,103.83,25374.0,97.8017,97.8111,97.6512,97.6888,25374.0
2019-01-10 13:40:00,103.83,103.83,103.63,103.68,57393.0,97.6888,97.6888,97.5006,97.5477,57393.0
2019-01-10 13:45:00,103.68,103.87,103.68,103.86,24132.0,97.5477,97.7264,97.5477,97.717,24132.0
2019-01-10 13:50:00,103.88,103.94,103.83,103.87,24340.0,97.7359,97.7923,97.6888,97.7264,24340.0
2019-01-10 13:55:00,103.87,103.99,103.86,103.94,68003.0,97.7264,97.8393,97.717,97.7923,68003.0
2019-01-10 14:00:00,103.92,104.09,103.92,104.04,37435.0,97.7735,97.9334,97.7735,97.8864,37435.0
2019-01-10 14:05:00,104.05,104.27,104.05,104.25,59432.0,97.8958,98.1028,97.8958,98.084,59432.0
2019-01-10 14:10:00,104.27,104.33,104.23,104.25,36657.0,98.1028,98.1592,98.0652,98.084,36657.0
2019-01-10 14:15:00,104.25,104.36,104.2,104.35,32519.0,98.084,98.1875,98.0369,98.1781,32519.0
2019-01-10 14:20:00,104.37,104.49,104.3,104.35,54301.0,98.1969,98.3098,98.131,98.1781,54301.0
2019-01-10 14:25:00,104.35,104.35,104.27,104.29,32777.0,98.1781,98.1781,98.1028,98.1216,32777.0
2019-01-10 14:30:00,104.29,104.3,104.17,104.23,24184.0,98.1216,98.131,98.0087,98.0652,24184.0
2019-01-10 14:35:00,104.21,104.28,104.15,104.18,15544.0,98.0463,98.1122,97.9899,98.0181,15544.0
2019-01-10 14:40:00,104.16,104.35,104.16,104.29,29166.0,97.9993,98.1781,97.9993,98.1216,29166.0
2019-01-10 14:45:00,104.31,104.31,104.07,104.07,26939.0,98.1404,98.1404,97.9146,97.9146,26939.0
2019-01-10 14:50:00,104.09,104.1,103.98,104.06,21974.0,97.9334,97.9428,97.8299,97.9052,21974.0
2019-01-10 14:55:00,104.04,104.22,104.02,104.21,21218.0,97.8864,98.0557,97.8676,98.0463,21218.0
2019-01-10 15:00:00,104.21,104.32,104.17,104.26,28047.0,98.0463,98.1498,98.0087,98.0934,28047.0
2019-01-10 15:05:00,104.26,104.35,104.22,104.23,32359.0,98.0934,98.1781,98.0557,98.0652,32359.0
2019-01-10 15:10:00,104.22,104.33,104.15,104.33,81082.0,98.0557,98.1592,97.9899,98.1592,81082.0
2019-01-10 15:15:00,104.33,104.38,104.32,104.33,37979.0,98.1592,98.2063,98.1498,98.1592,37979.0
2019-01-10 15:20:00,104.33,104.37,104.28,104.36,27309.0,98.1592,98.1969,98.1122,98.1875,27309.0
2019-01-10 15:25:00,104.36,104.41,104.34,104.39,84068.0,98.1875,98.2345,98.1686,98.2157,84068.0
2019-01-10 15:30:00,104.39,104.49,104.31,104.46,103458.0,98.2157,98.3098,98.1404,98.2815,103458.0
2019-01-10 15:35:00,104.45,104.48,104.41,104.45,55310.0,98.2721,98.3004,98.2345,98.2721,55310.0
2019-01-10 15:40:00,104.45,104.54,104.45,104.53,85064.0,98.2721,98.3568,98.2721,98.3474,85064.0
2019-01-10 15:45:00,104.53,104.56,104.46,104.49,71641.0,98.3474,98.3756,98.2815,98.3098,71641.0
2019-01-10 15:50:00,104.49,104.55,104.48,104.5,50783.0,98.3098,98.3662,98.3004,98.3192,50783.0
2019-01-10 15:55:00,104.5,104.56,104.4,104.51,199494.0,98.3192,98.3756,98.2251,98.3286,199494.0
2019-01-11 09:30:00,104.14,104.39,103.95,104.35,86531.0,97.9805,98.2157,97.8017,98.1781,86531.0
2019-01-11 09:35:00,104.35,104.59,104.27,104.49,118466.0,98.1781,98.4039,98.1028,98.3098,118466.0
2019-01-11 09:40:00,104.46,104.7,104.22,104.28,81365.0,98.2815,98.5074,98.0557,98.1122,81365.0
2019-01-11 09:45:00,104.28,104.4,104.27,104.28,48380.0,98.1122,98.2251,98.1028,98.1122,48380.0
2019-01-11 09:50:00,104.29,104.29,104.09,104.15,77507.0,98.1216,98.1216,97.9334,97.9899,77507.0
2019-01-11 09:55:00,104.15,104.28,104.04,104.25,48620.0,97.9899,98.1122,97.8864,98.084,48620.0
2019-01-11 10:00:00,104.24,104.41,104.19,104.41,67224.0,98.0746,98.2345,98.0275,98.2345,67224.0
2019-01-11 10:05:00,104.4,104.56,104.4,104.54,45009.0,98.2251,98.3756,98.2251,98.3568,45009.0
2019-01-11 10:10:00,104.54,104.61,104.43,104.45,24865.0,98.3568,98.4227,98.2533,98.2721,24865.0
2019-01-11 10:15:00,104.44,104.48,104.33,104.45,39120.0,98.2627,98.3004,98.1592,98.2721,39120.0
2019-01-11 10:20:00,104.45,104.47,104.33,104.4,21455.0,98.2721,98.291,98.1592,98.2251,21455.0
2019-01-11 10:25:00,104.37,104.37,104.15,104.16,34336.0,98.1969,98.1969,97.9899,97.9993,34336.0
2019-01-11 10:30:00,104.15,104.23,104.1,104.21,56339.0,97.9899,98.0652,97.9428,98.0463,56339.0
2019-01-11 10:35:00,104.25,104.35,104.25,104.32,28821.0,98.084,98.1781,98.084,98.1498,28821.0
2019-01-11 10:40:00,104.33,104.49,104.25,104.46,32362.0,98.1592,98.3098,98.084,98.2815,32362.0
2019-01-11 10:45:00,104.46,104.49,104.38,104.38,31806.0,98.2815,98.3098,98.2063,98.2063,31806.0
2019-01-11 10:50:00,104.41,104.41,104.24,104.4,37426.0,98.2345,98.2345,98.0746,98.2251,37426.0
2019-01-11 10:55:00,104.41,104.55,104.41,104.5,39934.0,98.2345,98.3662,98.2345,98.3192,39934.0
2019-01-11 11:00:00,104.51,104.53,104.38,104.44,26519.0,98.3286,98.3474,98.2063,98.2627,26519.0
2019-01-11 11:05:00,104.45,104.51,104.36,104.5,30108.0,98.2721,98.3286,98.1875,98.3192,30108.0
2019-01-11 11:10:00,104.5,104.5,104.26,104.35,84885.0,98.3192,98.3192,98.0934,98.1781,84885.0
2019-01-11 11:15:00,104.33,104.48,104.31,104.46,32514.0,98.1592,98.3004,98.1404,98.2815,32514.0
2019-01-11 11:20:00,104.45,104.54,104.39,104.53,20127.0,98.2721,98.3568,98.2157,98.3474,20127.0
2019-01-11 11:25:00,104.51,104.51,104.39,104.46,47367.0,98.3286,98.3286,98.2157,98.2815,47367.0
2019-01-11 11:30:00,104.46,104.56,104.42,104.55,20364.0,98.2815,98.3756,98.2439,98.3662,20364.0
2019-01-11 11:35:00,104.55,104.59,104.53,104.54,10566.0,98.3662,98.4039,98.3474,98.3568,10566.0
2019-01-11 11:40:00,104.54,104.63,104.48,104.63,30575.0,98.3568,98.4415,98.3004,98.4415,30575.0
2019-01-11 11:45:00,104.65,104.75,104.65,104.72,35365.0,98.4603,98.5544,98.4603,98.5262,35365.0
2019-01-11 11:50:00,104.72,104.72,104.63,104.64,26245.0,98.5262,98.5262,98.4415,98.4509,26245.0
2019-01-11 11:55:00,104.64,104.74,104.64,104.7,20767.0,98.4509,98.545,98.4509,98.5074,20767.0
2019-01-11 12:00:00,104.7,104.83,104.68,104.77,38641.0,98.5074,98.6297,98.4885,98.5732,38641.0
2019-01-11 12:05:00,104.78,104.83,104.68,104.69,22653.0,98.5826,98.6297,98.4885,98.4979,22653.0
2019-01-11 12:10:00,104.68,104.68,104.62,104.65,14358.0,98.4885,98.4885,98.4321,98.4603,14358.0
2019-01-11 12:15:00,104.66,104.69,104.64,104.66,20343.0,98.4697,98.4979,98.4509,98.4697,20343.0
2019-01-11 12:20:00,104.66,104.69,104.6,104.69,40612.0,98.4697,98.4979,98.4133,98.4979,40612.0
2019-01-11 12:25:00,104.69,104.74,104.65,104.72,24889.0,98.4979,98.545,98.4603,98.5262,24889.0
2019-01-11 12:30:00,104.72,104.83,104.69,104.81,26097.0,98.5262,98.6297,98.4979,98.6108,26097.0
2019-01-11 12:35:00,104.81,104.9,104.78,104.86,28036.0,98.6108,98.6955,98.5826,98.6579,28036.0
2019-01-11 12:40:00,104.86,104.92,104.85,104.89,15956.0,98.6579,98.7143,98.6485,98.6861,15956.0
2019-01-11 12:45:00,104.88,104.88,104.79,104.83,43542.0,98.6767,98.6767,98.592,98.6297,43542.0
2019-01-11 12:50:00,104.83,104.87,104.78,104.78,22211.0,98.6297,98.6673,98.5826,98.5826,22211.0
2019-01-11 12:55:00,104.79,104.82,104.75,104.77,26972.0,98.592,98.6203,98.5544,98.5732,26972.0
2019-01-11 13:00:00,104.76,104.79,104.62,104.62,22925.0,98.5638,98.592,98.4321,98.4321,22925.0
2019-01-11 13:05:00,104.64,104.69,104.61,104.62,13404.0,98.4509,98.4979,98.4227,98.4321,13404.0
2019-01-11 13:10:00,104.65,104.68,104.51,104.52,25751.0,98.4603,98.4885,98.3286,98.338,25751.0
2019-01-11 13:15:00,104.53,104.58,104.49,104.58,15883.0,98.3474,98.3944,98.3098,98.3944,15883.0
2019-01-11 13:20:00,104.57,104.57,104.44,104.44,10975.0,98.385,98.385,98.2627,98.2627,10975.0
2019-01-11 13:25:00,104.43,104.52,104.41,104.5,34482.0,98.2533,98.338,98.2345,98.3192,34482.0
2019-01-11 13:30:00,104.51,104.56,104.49,104.51,14693.0,98.3286,98.3756,98.3098,98.3286,14693.0
2019-01-11 13:35:00,104.52,104.52,104.43,104.44,10800.0,98.338,98.338,98.2533,98.2627,10800.0
2019-01-11 13:40:00,104.47,104.53,104.47,104.49,19503.0,98.291,98.3474,98.291,98.3098,19503.0
2019-01-11 13:45:00,104.49,104.53,104.45,104.47,22505.0,98.3098,98.3474,98.2721,98.291,22505.0
2019-01-11 13:50:00,104.47,104.54,104.46,104.51,16447.0,98.291,98.3568,98.2815,98.3286,16447.0
2019-01-11 13:55:00,104.53,104.57,104.48,104.48,12555.0,98.3474,98.385,98.3004,98.3004,12555.0
2019-01-11 14:00:00,104.49,104.55,104.42,104.5,15158.0,98.3098,98.3662,98.2439,98.3192,15158.0
2019-01-11 14:05:00,104.5,104.59,104.5,104.59,12957.0,98.3192,98.4039,98.3192,98.4039,12957.0
2019-01-11 14:10:00,104.59,104.66,104.57,104.61,19027.0,98.4039,98.4697,98.385,98.4227,19027.0
2019-01-11 14:15:00,104.61,104.66,104.55,104.55,10677.0,98.4227,98.4697,98.3662,98.3662,10677.0
2019-01-11 14:20:00,104.54,104.56,104.5,104.55,11323.0,98.3568,98.3756,98.3192,98.3662,11323.0
2019-01-11 14:25:00,104.54,104.59,104.51,104.58,24274.0,98.3568,98.4039,98.3286,98.3944,24274.0
2019-01-11 14:30:00,104.6,104.6,104.52,104.56,25430.0,98.4133,98.4133,98.338,98.3756,25430.0
2019-01-11 14:35:00,104.56,104.58,104.54,104.57,13677.0,98.3756,98.3944,98.3568,98.385,13677.0
2019-01-11 14:40:00,104.56,104.57,104.49,104.55,14162.0,98.3756,98.385,98.3098,98.3662,14162.0
2019-01-11 14:45:00,104.55,104.55,104.46,104.47,17119.0,98.3662,98.3662,98.2815,98.291,17119.0
2019-01-11 14:50:00,104.53,104.54,104.38,104.39,40785.0,98.3474,98.3568,98.2063,98.2157,40785.0
2019-01-11 14:55:00,104.38,104.41,104.33,104.4,39679.0,98.2063,98.2345,98.1592,98.2251,39679.0
2019-01-11 15:00:00,104.39,104.44,104.39,104.4,18286.0,98.2157,98.2627,98.2157,98.2251,18286.0
2019-01-11 15:05:00,104.41,104.56,104.4,104.49,33668.0,98.2345,98.3756,98.2251,98.3098,33668.0
2019-01-11 15:10:00,104.49,104.49,104.45,104.45,24238.0,98.3098,98.3098,98.2721,98.2721,24238.0
2019-01-11 15:15:00,104.45,104.47,104.41,104.43,42473.0,98.2721,98.291,98.2345,98.2533,42473.0
2019-01-11 15:20:00,104.44,104.45,104.39,104.41,45042.0,98.2627,98.2721,98.2157,98.2345,45042.0
2019-01-11 15:25:00,104.4,104.4,104.35,104.36,24655.0,98.2251,98.2251,98.1781,98.1875,24655.0
2019-01-11 15:30:00,104.35,104.5,104.35,104.49,54561.0,98.1781,98.3192,98.1781,98.3098,54561.0
2019-01-11 15:35:00,104.49,104.55,104.46,104.52,50051.0,98.3098,98.3662,98.2815,98.338,50051.0
2019-01-11 15:40:00,104.52,104.54,104.5,104.51,36134.0,98.338,98.3568,98.3192,98.3286,36134.0
2019-01-11 15:45:00,104.51,104.59,104.51,104.58,33919.0,98.3286,98.4039,98.3286,98.3944,33919.0
2019-01-11 15:50:00,104.57,104.58,104.48,104.49,83416.0,98.385,98.3944,98.3004,98.3098,83416.0
2019-01-11 15:55:00,104.5,104.6,104.49,104.58,180367.0,98.3192,98.4133,98.3098,98.3944,180367.0
2019-01-14 09:30:00,103.76,103.77,103.24,103.41,100242.0,97.6229,97.6324,97.1337,97.2937,100242.0
2019-01-14 09:35:00,103.42,103.71,103.39,103.51,104178.0,97.3031,97.5759,97.2748,97.3877,104178.0
2019-01-14 09:40:00,103.51,103.85,103.51,103.85,75844.0,97.3877,97.7076,97.3877,97.7076,75844.0
2019-01-14 09:45:00,103.88,103.94,103.72,103.8,68552.0,97.7359,97.7923,97.5853,97.6606,68552.0
2019-01-14 09:50:00,103.79,104.12,103.78,104.1,59616.0,97.6512,97.9617,97.6418,97.9428,59616.0
2019-01-14 09:55:00,104.12,104.13,103.94,104.07,34365.0,97.9617,97.9711,97.7923,97.9146,34365.0
2019-01-14 10:00:00,104.09,104.17,104.0,104.12,54042.0,97.9334,98.0087,97.8488,97.9617,54042.0
2019-01-14 10:05:00,104.14,104.28,104.05,104.25,71370.0,97.9805,98.1122,97.8958,98.084,71370.0
2019-01-14 10:10:00,104.24,104.36,104.23,104.28,50061.0,98.0746,98.1875,98.0652,98.1122,50061.0
2019-01-14 10:15:00,104.29,104.44,104.18,104.41,23957.0,98.1216,98.2627,98.0181,98.2345,23957.0
2019-01-14 10:20:00,104.41,104.45,104.32,104.38,23941.0,98.2345,98.2721,98.1498,98.2063,23941.0
2019-01-14 10:25:00,104.37,104.4,104.25,104.37,26658.0,98.1969,98.2251,98.084,98.1969,26658.0
2019-01-14 10:30:00,104.35,104.54,104.32,104.5,66312.0,98.1781,98.3568,98.1498,98.3192,66312.0
2019-01-14 10:35:00,104.52,104.57,104.48,104.49,20402.0,98.338,98.385,98.3004,98.3098,20402.0
2019-01-14 10:40:00,104.49,104.57,104.43,104.57,23306.0,98.3098,98.385,98.2533,98.385,23306.0
2019-01-14 10:45:00,104.58,104.65,104.41,104.45,40507.0,98.3944,98.4603,98.2345,98.2721,40507.0
2019-01-14 10:50:00,104.45,104.48,104.37,104.45,27167.0,98.2721,98.3004,98.1969,98.2721,27167.0
2019-01-14 10:55:00,104.46,104.66,104.45,104.62,26747.0,98.2815,98.4697,98.2721,98.4321,26747.0
2019-01-14 11:00:00,104.61,104.71,104.49,104.67,35512.0,98.4227,98.5168,98.3098,98.4791,35512.0
2019-01-14 11:05:00,104.67,104.69,104.51,104.54,28276.0,98.4791,98.4979,98.3286,98.3568,28276.0
2019-01-14 11:10:00,104.51,104.57,104.41,104.49,17853.0,98.3286,98.385,98.2345,98.3098,17853.0
2019-01-14 11:15:00,104.48,104.56,104.3,104.35,27755.0,98.3004,98.3756,98.131,98.1781,27755.0
2019-01-14 11:20:00,104.31,104.42,104.3,104.39,24005.0,98.1404,98.2439,98.131,98.2157,24005.0
2019-01-14 11:25:00,104.39,104.44,104.37,104.38,14248.0,98.2157,98.2627,98.1969,98.2063,14248.0
2019-01-14 11:30:00,104.4,104.62,104.35,104.58,15623.0,98.2251,98.4321,98.1781,98.3944,15623.0
2019-01-14 11:35:00,104.58,104.69,104.54,104.66,10593.0,98.3944,98.4979,98.3568,98.4697,10593.0
2019-01-14 11:40:00,104.66,104.7,104.63,104.66,17314.0,98.4697,98.5074,98.4415,98.4697,17314.0
2019-01-14 11:45:00,104.66,104.67,104.58,104.6,34129.0,98.4697,98.4791,98.3944,98.4133,34129.0
2019-01-14 11:50:00,104.6,104.61,104.44,104.48,93777.0,98.4133,98.4227,98.2627,98.3004,93777.0
2019-01-14 11:55:00,104.5,104.54,104.47,104.5,18883.0,98.3192,98.3568,98.291,98.3192,18883.0
2019-01-14 12:00:00,104.52,104.54,104.46,104.52,10780.0,98.338,98.3568,98.2815,98.338,10780.0
2019-01-14 12:05:00,104.52,104.55,104.43,104.53,19294.0,98.338,98.3662,98.2533,98.3474,19294.0
2019-01-14 12:10:00,104.52,104.54,104.46,104.53,16356.0,98.338,98.3568,98.2815,98.3474,16356.0
2019-01-14 12:15:00,104.53,104.62,104.52,104.55,36541.0,98.3474,98.4321,98.338,98.3662,36541.0
2019-01-14 12:20:00,104.55,104.55,104.47,104.49,16785.0,98.3662,98.3662,98.291,98.3098,16785.0
2019-01-14 12:25:00,104.5,104.51,104.4,104.43,9711.0,98.3192,98.3286,98.2251,98.2533,9711.0
2019-01-14 12:30:00,104.44,104.45,104.31,104.39,10865.0,98.2627,98.2721,98.1404,98.2157,10865.0
2019-01-14 12:35:00,104.39,104.4,104.34,104.39,118963.0,98.2157,98.2251,98.1686,98.2157,118963.0
2019-01-14 12:40:00,104.4,104.41,104.33,104.4,9321.0,98.2251,98.2345,98.1592,98.2251,9321.0
2019-01-14 12:45:00,104.41,104.44,104.37,104.37,12243.0,98.2345,98.2627,98.1969,98.1969,12243.0
2019-01-14 12:50:00,104.37,104.37,104.28,104.3,8757.0,98.1969,98.1969,98.1122,98.131,8757.0
2019-01-14 12:55:00,104.32,104.35,104.28,104.3,8880.0,98.1498,98.1781,98.1122,98.131,8880.0
2019-01-14 13:00:00,104.3,104.34,104.26,104.34,11575.0,98.131,98.1686,98.0934,98.1686,11575.0
2019-01-14 13:05:00,104.34,104.35,104.23,104.31,10528.0,98.1686,98.1781,98.0652,98.1404,10528.0
2019-01-14 13:10:00,104.33,104.44,104.3,104.42,23618.0,98.1592,98.2627,98.131,98.2439,23618.0
2019-01-14 13:15:00,104.44,104.47,104.4,104.47,43509.0,98.2627,98.291,98.2251,98.291,43509.0
2019-01-14 13:20:00,104.47,104.52,104.46,104.47,12398.0,98.291,98.338,98.2815,98.291,12398.0
2019-01-14 13:25:00,104.47,104.49,104.42,104.43,7016.0,98.291,98.3098,98.2439,98.2533,7016.0
2019-01-14 13:30:00,104.44,104.49,104.44,104.47,7314.0,98.2627,98.3098,98.2627,98.291,7314.0
2019-01-14 13:35:00,104.48,104.57,104.48,104.57,7377.0,98.3004,98.385,98.3004,98.385,7377.0
2019-01-14 13:40:00,104.56,104.6,104.55,104.58,13134.0,98.3756,98.4133,98.3662,98.3944,13134.0
2019-01-14 13:45:00,104.58,104.61,104.45,104.49,29178.0,98.3944,98.4227,98.2721,98.3098,29178.0
2019-01-14 13:50:00,104.51,104.52,104.46,104.51,9564.0,98.3286,98.338,98.2815,98.3286,9564.0
2019-01-14 13:55:00,104.5,104.52,104.44,104.44,13395.0,98.3192,98.338,98.2627,98.2627,13395.0
2019-01-14 14:00:00,104.44,104.44,104.33,104.37,16693.0,98.2627,98.2627,98.1592,98.1969,16693.0
2019-01-14 14:05:00,104.38,104.42,104.32,104.34,22026.0,98.2063,98.2439,98.1498,98.1686,22026.0
2019-01-14 14:10:00,104.35,104.35,104.23,104.32,9154.0,98.1781,98.1781,98.0652,98.1498,9154.0
2019-01-14 14:15:00,104.32,104.33,104.23,104.23,10870.0,98.1498,98.1592,98.0652,98.0652,10870.0
2019-01-14 14:20:00,104.23,104.25,104.19,104.21,35794.0,98.0652,98.084,98.0275,98.0463,35794.0
2019-01-14 14:25:00,104.2,104.21,104.14,104.18,16617.0,98.0369,98.0463,97.9805,98.0181,16617.0
2019-01-14 14:30:00,104.17,104.22,104.16,104.21,48753.0,98.0087,98.0557,97.9993,98.0463,48753.0
2019-01-14 14:35:00,104.21,104.25,104.2,104.24,11552.0,98.0463,98.084,98.0369,98.0746,11552.0
2019-01-14 14:40:00,104.24,104.28,104.21,104.27,10813.0,98.0746,98.1122,98.0463,98.1028,10813.0
2019-01-14 14:45:00,104.29,104.32,104.26,104.3,9000.0,98.1216,98.1498,98.0934,98.131,9000.0
2019-01-14 14:50:00,104.3,104.33,104.28,104.31,11162.0,98.131,98.1592,98.1122,98.1404,11162.0
2019-01-14 14:55:00,104.31,104.37,104.29,104.36,22998.0,98.1404,98.1969,98.1216,98.1875,22998.0
2019-01-14 15:00:00,104.35,104.39,104.25,104.26,35168.0,98.1781,98.2157,98.084,98.0934,35168.0
2019-01-14 15:05:00,104.26,104.27,104.19,104.2,28671.0,98.0934,98.1028,98.0275,98.0369,28671.0
2019-01-14 15:10:00,104.2,104.24,104.13,104.14,73365.0,98.0369,98.0746,97.9711,97.9805,73365.0
2019-01-14 15:15:00,104.15,104.22,104.13,104.17,14581.0,97.9899,98.0557,97.9711,98.0087,14581.0
2019-01-14 15:20:00,104.18,104.28,104.18,104.26,29737.0,98.0181,98.1122,98.0181,98.0934,29737.0
2019-01-14 15:25:00,104.27,104.31,104.18,104.19,37738.0,98.1028,98.1404,98.0181,98.0275,37738.0
2019-01-14 15:30:00,104.19,104.27,104.18,104.2,26166.0,98.0275,98.1028,98.0181,98.0369,26166.0
2019-01-14 15:35:00,104.2,104.23,104.17,104.18,14665.0,98.0369,98.0652,98.0087,98.0181,14665.0
2019-01-14 15:40:00,104.18,104.18,104.09,104.1,48593.0,98.0181,98.0181,97.9334,97.9428,48593.0
2019-01-14 15:45:00,104.09,104.12,104.0,104.0,51011.0,97.9334,97.9617,97.8488,97.8488,51011.0
2019-01-14 15:50:00,104.0,104.03,103.86,103.88,76156.0,97.8488,97.877,97.717,97.7359,76156.0
2019-01-14 15:55:00,103.87,104.13,103.86,103.94,231163.0,97.7264,97.9711,97.717,97.7923,231163.0
2019-01-15 09:30:00,103.96,104.18,103.8,104.06,123240.0,97.8111,98.0181,97.6606,97.9052,123240.0
2019-01-15 09:35:00,104.06,104.32,104.06,104.27,129899.0,97.9052,98.1498,97.9052,98.1028,129899.0
2019-01-15 09:40:00,104.28,104.3,104.1,104.2,84465.0,98.1122,98.131,97.9428,98.0369,84465.0
2019-01-15 09:45:00,104.2,104.28,104.09,104.17,45800.0,98.0369,98.1122,97.9334,98.0087,45800.0
2019-01-15 09:50:00,104.17,104.37,104.1,104.25,54524.0,98.0087,98.1969,97.9428,98.084,54524.0
2019-01-15 09:55:00,104.26,104.26,104.15,104.25,56483.0,98.0934,98.0934,97.9899,98.084,56483.0
2019-01-15 10:00:00,104.25,104.6,104.25,104.6,122888.0,98.084,98.4133,98.084,98.4133,122888.0
2019-01-15 10:05:00,104.59,104.59,104.4,104.4,75062.0,98.4039,98.4039,98.2251,98.2251,75062.0
2019-01-15 10:10:00,104.41,104.42,104.21,104.28,115187.0,98.2345,98.2439,98.0463,98.1122,115187.0
2019-01-15 10:15:00,104.29,104.3,104.12,104.22,76356.0,98.1216,98.131,97.9617,98.0557,76356.0
2019-01-15 10:20:00,104.24,104.24,103.96,104.1,43924.0,98.0746,98.0746,97.8111,97.9428,43924.0
2019-01-15 10:25:00,104.1,104.16,104.03,104.12,19215.0,97.9428,97.9993,97.877,97.9617,19215.0
2019-01-15 10:30:00,104.13,104.26,104.02,104.18,53603.0,97.9711,98.0934,97.8676,98.0181,53603.0
2019-01-15 10:35:00,104.21,104.33,104.18,104.31,42254.0,98.0463,98.1592,98.0181,98.1404,42254.0
2019-01-15 10:40:00,104.31,104.43,104.29,104.36,72794.0,98.1404,98.2533,98.1216,98.1875,72794.0
2019-01-15 10:45:00,104.36,104.37,104.2,104.26,40083.0,98.1875,98.1969,98.0369,98.0934,40083.0
2019-01-15 10:50:00,104.26,104.38,104.25,104.36,25050.0,98.0934,98.2063,98.084,98.1875,25050.0
2019-01-15 10:55:00,104.36,104.43,104.21,104.37,64295.0,98.1875,98.2533,98.0463,98.1969,64295.0
2019-01-15 11:00:00,104.38,104.45,104.36,104.4,37479.0,98.2063,98.2721,98.1875,98.2251,37479.0
2019-01-15 11:05:00,104.4,104.44,104.29,104.37,28621.0,98.2251,98.2627,98.1216,98.1969,28621.0
2019-01-15 11:10:00,104.35,104.38,104.24,104.35,9982.0,98.1781,98.2063,98.0746,98.1781,9982.0
2019-01-15 11:15:00,104.33,104.43,104.33,104.39,13985.0,98.1592,98.2533,98.1592,98.2157,13985.0
2019-01-15 11:20:00,104.39,104.42,104.29,104.3,20522.0,98.2157,98.2439,98.1216,98.131,20522.0
2019-01-15 11:25:00,104.3,104.41,104.25,104.37,14991.0,98.131,98.2345,98.084,98.1969,14991.0
2019-01-15 11:30:00,104.38,104.42,104.31,104.38,10050.0,98.2063,98.2439,98.1404,98.2063,10050.0
2019-01-15 11:35:00,104.43,104.53,104.43,104.53,37289.0,98.2533,98.3474,98.2533,98.3474,37289.0
2019-01-15 11:40:00,104.52,104.71,104.5,104.61,51509.0,98.338,98.5168,98.3192,98.4227,51509.0
2019-01-15 11:45:00,104.64,104.73,104.64,104.69,67711.0,98.4509,98.5356,98.4509,98.4979,67711.0
2019-01-15 11:50:00,104.69,104.74,104.62,104.71,105762.0,98.4979,98.545,98.4321,98.5168,105762.0
2019-01-15 11:55:00,104.72,104.97,104.71,104.93,46733.0,98.5262,98.7614,98.5168,98.7237,46733.0
2019-01-15 12:00:00,104.94,105.08,104.92,105.06,30724.0,98.7332,98.8649,98.7143,98.8461,30724.0
2019-01-15 12:05:00,105.06,105.08,104.92,104.92,47499.0,98.8461,98.8649,98.7143,98.7143,47499.0
2019-01-15 12:10:00,104.94,105.07,104.92,105.0,24468.0,98.7332,98.8555,98.7143,98.7896,24468.0
2019-01-15 12:15:00,105.02,105.07,104.98,105.01,19967.0,98.8084,98.8555,98.7708,98.799,19967.0
2019-01-15 12:20:00,105.02,105.07,104.97,105.05,25060.0,98.8084,98.8555,98.7614,98.8367,25060.0
2019-01-15 12:25:00,105.04,105.04,104.95,104.98,24325.0,98.8272,98.8272,98.7426,98.7708,24325.0
2019-01-15 12:30:00,104.99,105.01,104.85,104.9,14411.0,98.7802,98.799,98.6485,98.6955,14411.0
2019-01-15 12:35:00,104.9,104.95,104.88,104.95,12366.0,98.6955,98.7426,98.6767,98.7426,12366.0
2019-01-15 12:40:00,104.96,105.0,104.9,104.94,15178.0,98.752,98.7896,98.6955,98.7332,15178.0
2019-01-15 12:45:00,104.93,104.99,104.89,104.96,14706.0,98.7237,98.7802,98.6861,98.752,14706.0
2019-01-15 12:50:00,104.96,104.97,104.86,104.86,18817.0,98.752,98.7614,98.6579,98.6579,18817.0
2019-01-15 12:55:00,104.86,104.87,104.76,104.85,37631.0,98.6579,98.6673,98.5638,98.6485,37631.0
2019-01-15 13:00:00,104.86,104.86,104.81,104.84,41845.0,98.6579,98.6579,98.6108,98.6391,41845.0
2019-01-15 13:05:00,104.83,104.87,104.8,104.81,24660.0,98.6297,98.6673,98.6014,98.6108,24660.0
2019-01-15 13:10:00,104.81,104.84,104.75,104.79,35092.0,98.6108,98.6391,98.5544,98.592,35092.0
2019-01-15 13:15:00,104.77,104.79,104.73,104.78,14652.0,98.5732,98.592,98.5356,98.5826,14652.0
2019-01-15 13:20:00,104.79,104.83,104.78,104.8,12113.0,98.592,98.6297,98.5826,98.6014,12113.0
2019-01-15 13:25:00,104.79,104.87,104.76,104.82,22330.0,98.592,98.6673,98.5638,98.6203,22330.0
2019-01-15 13:30:00,104.82,104.88,104.82,104.86,22982.0,98.6203,98.6767,98.6203,98.6579,22982.0
2019-01-15 13:35:00,104.86,104.94,104.86,104.89,16640.0,98.6579,98.7332,98.6579,98.6861,16640.0
2019-01-15 13:40:00,104.9,104.96,104.9,104.91,19347.0,98.6955,98.752,98.6955,98.7049,19347.0
2019-01-15 13:45:00,104.91,104.91,104.76,104.82,14816.0,98.7049,98.7049,98.5638,98.6203,14816.0
2019-01-15 13:50:00,104.82,104.87,104.8,104.8,9714.0,98.6203,98.6673,98.6014,98.6014,9714.0
2019-01-15 13:55:00,104.81,104.87,104.79,104.83,14046.0,98.6108,98.6673,98.592,98.6297,14046.0
2019-01-15 14:00:00,104.84,104.99,104.79,104.81,29684.0,98.6391,98.7802,98.592,98.6108,29684.0
2019-01-15 14:05:00,104.8,104.82,104.73,104.76,16702.0,98.6014,98.6203,98.5356,98.5638,16702.0
2019-01-15 14:10:00,104.77,104.8,104.73,104.74,10888.0,98.5732,98.6014,98.5356,98.545,10888.0
2019-01-15 14:15:00,104.74,104.74,104.59,104.68,23503.0,98.545,98.545,98.4039,98.4885,23503.0
2019-01-15 14:20:00,104.67,104.67,104.55,104.56,58938.0,98.4791,98.4791,98.3662,98.3756,58938.0
2019-01-15 14:25:00,104.55,104.55,104.2,104.22,41343.0,98.3662,98.3662,98.0369,98.0557,41343.0
2019-01-15 14:30:00,104.22,104.38,104.14,104.35,102198.0,98.0557,98.2063,97.9805,98.1781,102198.0
2019-01-15 14:35:00,104.35,104.35,104.1,104.23,40551.0,98.1781,98.1781,97.9428,98.0652,40551.0
2019-01-15 14:40:00,104.23,104.45,104.22,104.39,46384.0,98.0652,98.2721,98.0557,98.2157,46384.0
2019-01-15 14:45:00,104.38,104.43,104.34,104.39,14574.0,98.2063,98.2533,98.1686,98.2157,14574.0
2019-01-15 14:50:00,104.39,104.54,104.38,104.47,41834.0,98.2157,98.3568,98.2063,98.291,41834.0
2019-01-15 14:55:00,104.46,104.52,104.43,104.5,10420.0,98.2815,98.338,98.2533,98.3192,10420.0
2019-01-15 15:00:00,104.5,104.57,104.47,104.54,15626.0,98.3192,98.385,98.291,98.3568,15626.0
2019-01-15 15:05:00,104.54,104.72,104.51,104.7,29290.0,98.3568,98.5262,98.3286,98.5074,29290.0
2019-01-15 15:10:00,104.7,104.72,104.64,104.72,34495.0,98.5074,98.5262,98.4509,98.5262,34495.0
2019-01-15 15:15:00,104.72,104.73,104.62,104.64,34084.0,98.5262,98.5356,98.4321,98.4509,34084.0
2019-01-15 15:20:00,104.64,104.66,104.57,104.6,44391.0,98.4509,98.4697,98.385,98.4133,44391.0
2019-01-15 15:25:00,104.6,104.72,104.57,104.69,42982.0,98.4133,98.5262,98.385,98.4979,42982.0
2019-01-15 15:30:00,104.69,104.72,104.66,104.67,50680.0,98.4979,98.5262,98.4697,98.4791,50680.0
2019-01-15 15:35:00,104.67,104.71,104.64,104.68,24161.0,98.4791,98.5168,98.4509,98.4885,24161.0
2019-01-15 15:40:00,104.68,104.8,104.67,104.79,54032.0,98.4885,98.6014,98.4791,98.592,54032.0
2019-01-15 15:45:00,104.79,104.9,104.79,104.83,81570.0,98.592,98.6955,98.592,98.6297,81570.0
2019-01-15 15:50:00,104.83,104.83,104.78,104.82,56977.0,98.6297,98.6297,98.5826,98.6203,56977.0
2019-01-15 15:55:00,104.83,104.9,104.8,104.88,236302.0,98.6297,98.6955,98.6014,98.6767,236302.0
2019-01-16 09:30:00,104.92,105.09,104.75,105.03,207626.0,98.7143,98.8743,98.5544,98.8178,207626.0
2019-01-16 09:35:00,105.05,105.27,105.04,105.19,157897.0,98.8367,99.0436,98.8272,98.9684,157897.0
2019-01-16 09:40:00,105.19,105.3,105.14,105.28,71958.0,98.9684,99.0719,98.9213,99.053,71958.0
2019-01-16 09:45:00,105.29,105.49,105.27,105.36,132559.0,99.0625,99.2506,99.0436,99.1283,132559.0
2019-01-16 09:50:00,105.36,105.4,105.29,105.32,40373.0,99.1283,99.1659,99.0625,99.0907,40373.0
2019-01-16 09:55:00,105.32,105.36,105.28,105.29,35370.0,99.0907,99.1283,99.053,99.0625,35370.0
2019-01-16 10:00:00,105.29,105.37,105.23,105.34,45221.0,99.0625,99.1377,99.006,99.1095,45221.0
2019-01-16 10:05:00,105.31,105.4,105.29,105.32,27625.0,99.0813,99.1659,99.0625,99.0907,27625.0
2019-01-16 10:10:00,105.34,105.36,105.24,105.34,22679.0,99.1095,99.1283,99.0154,99.1095,22679.0
2019-01-16 10:15:00,105.33,105.35,105.25,105.28,43649.0,99.1001,99.1189,99.0248,99.053,43649.0
2019-01-16 10:20:00,105.28,105.3,105.08,105.11,45342.0,99.053,99.0719,98.8649,98.8931,45342.0
2019-01-16 10:25:00,105.1,105.11,105.01,105.03,54036.0,98.8837,98.8931,98.799,98.8178,54036.0
2019-01-16 10:30:00,105.03,105.13,104.9,104.92,117694.0,98.8178,98.9119,98.6955,98.7143,117694.0
2019-01-16 10:35:00,104.91,105.02,104.85,104.88,29292.0,98.7049,98.8084,98.6485,98.6767,29292.0
2019-01-16 10:40:00,104.87,104.89,104.7,104.83,83215.0,98.6673,98.6861,98.5074,98.6297,83215.0
2019-01-16 10:45:00,104.79,104.96,104.76,104.95,35032.0,98.592,98.752,98.5638,98.7426,35032.0
2019-01-16 10:50:00,104.95,105.05,104.95,105.05,42433.0,98.7426,98.8367,98.7426,98.8367,42433.0
2019-01-16 10:55:00,105.04,105.05,104.96,104.97,20524.0,98.8272,98.8367,98.752,98.7614,20524.0
2019-01-16 11:00:00,104.98,105.03,104.9,104.9,37396.0,98.7708,98.8178,98.6955,98.6955,37396.0
2019-01-16 11:05:00,104.89,104.96,104.81,104.96,47973.0,98.6861,98.752,98.6108,98.752,47973.0
2019-01-16 11:10:00,104.98,105.07,104.95,105.07,27878.0,98.7708,98.8555,98.7426,98.8555,27878.0
2019-01-16 11:15:00,105.06,105.18,105.02,105.14,38236.0,98.8461,98.959,98.8084,98.9213,38236.0
2019-01-16 11:20:00,105.14,105.23,105.14,105.18,22776.0,98.9213,99.006,98.9213,98.959,22776.0
2019-01-16 11:25:00,105.18,105.18,105.03,105.16,18264.0,98.959,98.959,98.8178,98.9401,18264.0
2019-01-16 11:30:00,105.16,105.18,105.09,105.16,28651.0,98.9401,98.959,98.8743,98.9401,28651.0
2019-01-16 11:35:00,105.18,105.24,105.15,105.16,11859.0,98.959,99.0154,98.9307,98.9401,11859.0
2019-01-16 11:40:00,105.15,105.19,105.13,105.15,38160.0,98.9307,98.9684,98.9119,98.9307,38160.0
2019-01-16 11:45:00,105.16,105.17,104.89,104.9,24911.0,98.9401,98.9496,98.6861,98.6955,24911.0
2019-01-16 11:50:00,104.91,104.96,104.84,104.85,23253.0,98.7049,98.752,98.6391,98.6485,23253.0
2019-01-16 11:55:00,104.87,104.89,104.76,104.83,30322.0,98.6673,98.6861,98.5638,98.6297,30322.0
2019-01-16 12:00:00,104.85,104.92,104.76,104.83,35804.0,98.6485,98.7143,98.5638,98.6297,35804.0
2019-01-16 12:05:00,104.83,104.88,104.81,104.85,27466.0,98.6297,98.6767,98.6108,98.6485,27466.0
2019-01-16 12:10:00,104.85,104.93,104.83,104.85,433031.0,98.6485,98.7237,98.6297,98.6485,433031.0
2019-01-16 12:15:00,104.84,104.89,104.67,104.85,54174.0,98.6391,98.6861,98.4791,98.6485,54174.0
2019-01-16 12:20:00,104.85,104.92,104.76,104.87,35275.0,98.6485,98.7143,98.5638,98.6673,35275.0
2019-01-16 12:25:00,104.85,104.9,104.77,104.87,23928.0,98.6485,98.6955,98.5732,98.6673,23928.0
2019-01-16 12:30:00,104.88,104.88,104.77,104.85,26238.0,98.6767,98.6767,98.5732,98.6485,26238.0
2019-01-16 12:35:00,104.86,104.87,104.74,104.82,22662.0,98.6579,98.6673,98.545,98.6203,22662.0
2019-01-16 12:40:00,104.82,104.92,104.81,104.88,14079.0,98.6203,98.7143,98.6108,98.6767,14079.0
2019-01-16 12:45:00,104.88,104.95,104.84,104.91,17513.0,98.6767,98.7426,98.6391,98.7049,17513.0
2019-01-16 12:50:00,104.92,104.98,104.92,104.97,14849.0,98.7143,98.7708,98.7143,98.7614,14849.0
2019-01-16 12:55:00,104.97,105.04,104.96,104.97,28545.0,98.7614,98.8272,98.752,98.7614,28545.0
2019-01-16 13:00:00,104.96,104.96,104.87,104.92,28597.0,98.752,98.752,98.6673,98.7143,28597.0
2019-01-16 13:05:00,104.92,104.94,104.84,104.93,21863.0,98.7143,98.7332,98.6391,98.7237,21863.0
2019-01-16 13:10:00,104.93,104.96,104.85,104.87,28604.0,98.7237,98.752,98.6485,98.6673,28604.0
2019-01-16 13:15:00,104.87,104.94,104.83,104.91,27751.0,98.6673,98.7332,98.6297,98.7049,27751.0
2019-01-16 13:20:00,104.91,104.94,104.86,104.86,15491.0,98.7049,98.7332,98.6579,98.6579,15491.0
2019-01-16 13:25:00,104.86,104.9,104.83,104.86,19468.0,98.6579,98.6955,98.6297,98.6579,19468.0
2019-01-16 13:30:00,104.86,104.93,104.86,104.9,22128.0,98.6579,98.7237,98.6579,98.6955,22128.0
2019-01-16 13:35:00,104.87,104.87,104.83,104.85,21322.0,98.6673,98.6673,98.6297,98.6485,21322.0
2019-01-16 13:40:00,104.86,104.87,104.8,104.81,23303.0,98.6579,98.6673,98.6014,98.6108,23303.0
2019-01-16 13:45:00,104.81,104.92,104.77,104.9,21175.0,98.6108,98.7143,98.5732,98.6955,21175.0
2019-01-16 13:50:00,104.89,104.9,104.83,104.85,20046.0,98.6861,98.6955,98.6297,98.6485,20046.0
2019-01-16 13:55:00,104.84,104.88,104.82,104.85,39323.0,98.6391,98.6767,98.6203,98.6485,39323.0
2019-01-16 14:00:00,104.86,104.96,104.86,104.92,30133.0,98.6579,98.752,98.6579,98.7143,30133.0
2019-01-16 14:05:00,104.93,104.96,104.91,104.96,30515.0,98.7237,98.752,98.7049,98.752,30515.0
2019-01-16 14:10:00,104.96,104.99,104.92,104.96,18217.0,98.752,98.7802,98.7143,98.752,18217.0
2019-01-16 14:15:00,104.95,105.05,104.94,104.99,17984.0,98.7426,98.8367,98.7332,98.7802,17984.0
2019-01-16 14:20:00,105.0,105.06,104.98,105.01,20785.0,98.7896,98.8461,98.7708,98.799,20785.0
2019-01-16 14:25:00,105.01,105.02,104.95,104.97,20594.0,98.799,98.8084,98.7426,98.7614,20594.0
2019-01-16 14:30:00,104.97,105.05,104.96,105.03,44782.0,98.7614,98.8367,98.752,98.8178,44782.0
2019-01-16 14:35:00,105.05,105.06,104.99,105.01,25466.0,98.8367,98.8461,98.7802,98.799,25466.0
2019-01-16 14:40:00,105.03,105.06,104.98,105.02,32629.0,98.8178,98.8461,98.7708,98.8084,32629.0
2019-01-16 14:45:00,105.01,105.04,104.98,105.03,36683.0,98.799,98.8272,98.7708,98.8178,36683.0
2019-01-16 14:50:00,105.05,105.06,104.88,104.95,143221.0,98.8367,98.8461,98.6767,98.7426,143221.0
2019-01-16 14:55:00,104.95,104.98,104.9,104.92,46771.0,98.7426,98.7708,98.6955,98.7143,46771.0
2019-01-16 15:00:00,104.92,105.03,104.88,105.03,47805.0,98.7143,98.8178,98.6767,98.8178,47805.0
2019-01-16 15:05:00,105.02,105.02,104.91,104.91,14702.0,98.8084,98.8084,98.7049,98.7049,14702.0
2019-01-16 15:10:00,104.92,104.93,104.81,104.81,20414.0,98.7143,98.7237,98.6108,98.6108,20414.0
2019-01-16 15:15:00,104.81,104.9,104.79,104.9,20301.0,98.6108,98.6955,98.592,98.6955,20301.0
2019-01-16 15:20:00,104.9,104.97,104.9,104.92,18554.0,98.6955,98.7614,98.6955,98.7143,18554.0
2019-01-16 15:25:00,104.92,104.92,104.84,104.92,29904.0,98.7143,98.7143,98.6391,98.7143,29904.0
2019-01-16 15:30:00,104.91,104.92,104.67,104.71,47902.0,98.7049,98.7143,98.4791,98.5168,47902.0
2019-01-16 15:35:00,104.71,104.8,104.71,104.77,58762.0,98.5168,98.6014,98.5168,98.5732,58762.0
2019-01-16 15:40:00,104.77,104.78,104.69,104.74,119796.0,98.5732,98.5826,98.4979,98.545,119796.0
2019-01-16 15:45:00,104.73,104.8,104.64,104.79,196738.0,98.5356,98.6014,98.4509,98.592,196738.0
2019-01-16 15:50:00,104.79,104.79,104.65,104.7,62333.0,98.592,98.592,98.4603,98.5074,62333.0
2019-01-16 15:55:00,104.7,104.77,104.58,104.59,326595.0,98.5074,98.5732,98.3944,98.4039,326595.0
2019-01-17 09:30:00,104.11,104.49,103.94,104.41,172475.0,97.9522,98.3098,97.7923,98.2345,172475.0
2019-01-17 09:35:00,104.39,104.55,104.34,104.35,104668.0,98.2157,98.3662,98.1686,98.1781,104668.0
2019-01-17 09:40:00,104.35,104.52,104.34,104.51,90443.0,98.1781,98.338,98.1686,98.3286,90443.0
2019-01-17 09:45:00,104.52,104.66,104.49,104.57,73505.0,98.338,98.4697,98.3098,98.385,73505.0
2019-01-17 09:50:00,104.57,104.76,104.54,104.69,53501.0,98.385,98.5638,98.3568,98.4979,53501.0
2019-01-17 09:55:00,104.72,104.83,104.71,104.76,29989.0,98.5262,98.6297,98.5168,98.5638,29989.0
2019-01-17 10:00:00,104.77,104.77,104.59,104.6,43546.0,98.5732,98.5732,98.4039,98.4133,43546.0
2019-01-17 10:05:00,104.61,104.65,104.55,104.59,35037.0,98.4227,98.4603,98.3662,98.4039,35037.0
2019-01-17 10:10:00,104.59,104.76,104.58,104.76,36476.0,98.4039,98.5638,98.3944,98.5638,36476.0
2019-01-17 10:15:00,104.77,104.93,104.65,104.67,30301.0,98.5732,98.7237,98.4603,98.4791,30301.0
2019-01-17 10:20:00,104.69,104.73,104.63,104.72,24822.0,98.4979,98.5356,98.4415,98.5262,24822.0
2019-01-17 10:25:00,104.71,104.89,104.69,104.85,38795.0,98.5168,98.6861,98.4979,98.6485,38795.0
2019-01-17 10:30:00,104.85,104.85,104.69,104.76,20568.0,98.6485,98.6485,98.4979,98.5638,20568.0
2019-01-17 10:35:00,104.77,104.81,104.66,104.66,22925.0,98.5732,98.6108,98.4697,98.4697,22925.0
2019-01-17 10:40:00,104.68,104.77,104.66,104.75,22357.0,98.4885,98.5732,98.4697,98.5544,22357.0
2019-01-17 10:45:00,104.75,104.78,104.6,104.67,18649.0,98.5544,98.5826,98.4133,98.4791,18649.0
2019-01-17 10:50:00,104.67,104.71,104.64,104.69,12387.0,98.4791,98.5168,98.4509,98.4979,12387.0
2019-01-17 10:55:00,104.69,104.79,104.68,104.75,21639.0,98.4979,98.592,98.4885,98.5544,21639.0
2019-01-17 11:00:00,104.75,104.83,104.74,104.79,15397.0,98.5544,98.6297,98.545,98.592,15397.0
2019-01-17 11:05:00,104.79,104.89,104.79,104.87,12926.0,98.592,98.6861,98.592,98.6673,12926.0
2019-01-17 11:10:00,104.88,104.88,104.79,104.82,17792.0,98.6767,98.6767,98.592,98.6203,17792.0
2019-01-17 11:15:00,104.82,104.91,104.81,104.83,19772.0,98.6203,98.7049,98.6108,98.6297,19772.0
2019-01-17 11:20:00,104.84,104.89,104.78,104.78,15236.0,98.6391,98.6861,98.5826,98.5826,15236.0
2019-01-17 11:25:00,104.79,104.88,104.76,104.85,11546.0,98.592,98.6767,98.5638,98.6485,11546.0
2019-01-17 11:30:00,104.85,104.87,104.8,104.85,12027.0,98.6485,98.6673,98.6014,98.6485,12027.0
2019-01-17 11:35:00,104.86,104.88,104.84,104.86,12351.0,98.6579,98.6767,98.6391,98.6579,12351.0
2019-01-17 11:40:00,104.86,104.9,104.86,104.88,14445.0,98.6579,98.6955,98.6579,98.6767,14445.0
2019-01-17 11:45:00,104.91,104.96,104.81,104.85,23091.0,98.7049,98.752,98.6108,98.6485,23091.0
2019-01-17 11:50:00,104.85,104.86,104.78,104.82,17090.0,98.6485,98.6579,98.5826,98.6203,17090.0
2019-01-17 11:55:00,104.85,104.88,104.81,104.86,20382.0,98.6485,98.6767,98.6108,98.6579,20382.0
2019-01-17 12:00:00,104.86,104.92,104.83,104.88,7685.0,98.6579,98.7143,98.6297,98.6767,7685.0
2019-01-17 12:05:00,104.86,104.86,104.75,104.81,26554.0,98.6579,98.6579,98.5544,98.6108,26554.0
2019-01-17 12:10:00,104.8,104.87,104.78,104.8,16116.0,98.6014,98.6673,98.5826,98.6014,16116.0
2019-01-17 12:15:00,104.8,104.84,104.77,104.78,13930.0,98.6014,98.6391,98.5732,98.5826,13930.0
2019-01-17 12:20:00,104.78,104.8,104.72,104.75,17898.0,98.5826,98.6014,98.5262,98.5544,17898.0
2019-01-17 12:25:00,104.74,104.8,104.72,104.79,25848.0,98.545,98.6014,98.5262,98.592,25848.0
2019-01-17 12:30:00,104.8,104.83,104.77,104.79,48496.0,98.6014,98.6297,98.5732,98.592,48496.0
2019-01-17 12:35:00,104.8,104.81,104.76,104.79,13688.0,98.6014,98.6108,98.5638,98.592,13688.0
2019-01-17 12:40:00,104.8,104.85,104.77,104.77,22243.0,98.6014,98.6485,98.5732,98.5732,22243.0
2019-01-17 12:45:00,104.78,104.8,104.71,104.77,12529.0,98.5826,98.6014,98.5168,98.5732,12529.0
2019-01-17 12:50:00,104.76,104.77,104.72,104.75,18444.0,98.5638,98.5732,98.5262,98.5544,18444.0
2019-01-17 12:55:00,104.75,104.77,104.68,104.72,39282.0,98.5544,98.5732,98.4885,98.5262,39282.0
2019-01-17 13:00:00,104.72,104.76,104.72,104.74,10098.0,98.5262,98.5638,98.5262,98.545,10098.0
2019-01-17 13:05:00,104.75,104.85,104.75,104.84,11835.0,98.5544,98.6485,98.5544,98.6391,11835.0
2019-01-17 13:10:00,104.83,104.88,104.82,104.85,13557.0,98.6297,98.6767,98.6203,98.6485,13557.0
2019-01-17 13:15:00,104.84,104.9,104.84,104.88,12791.0,98.6391,98.6955,98.6391,98.6767,12791.0
2019-01-17 13:20:00,104.88,104.93,104.87,104.92,18593.0,98.6767,98.7237,98.6673,98.7143,18593.0
2019-01-17 13:25:00,104.93,105.0,104.91,104.94,38515.0,98.7237,98.7896,98.7049,98.7332,38515.0
2019-01-17 13:30:00,104.95,104.99,104.95,104.96,9261.0,98.7426,98.7802,98.7426,98.752,9261.0
2019-01-17 13:35:00,104.96,104.96,104.9,104.94,7492.0,98.752,98.752,98.6955,98.7332,7492.0
2019-01-17 13:40:00,104.94,104.96,104.85,104.87,14511.0,98.7332,98.752,98.6485,98.6673,14511.0
2019-01-17 13:45:00,104.86,104.93,104.86,104.89,11512.0,98.6579,98.7237,98.6579,98.6861,11512.0
2019-01-17 13:50:00,104.91,104.91,104.84,104.9,7693.0,98.7049,98.7049,98.6391,98.6955,7693.0
2019-01-17 13:55:00,104.91,104.94,104.88,104.93,14895.0,98.7049,98.7332,98.6767,98.7237,14895.0
2019-01-17 14:00:00,104.93,104.95,104.88,104.91,13953.0,98.7237,98.7426,98.6767,98.7049,13953.0
2019-01-17 14:05:00,104.91,104.94,104.89,104.93,14710.0,98.7049,98.7332,98.6861,98.7237,14710.0
2019-01-17 14:10:00,104.94,104.96,104.87,104.89,26014.0,98.7332,98.752,98.6673,98.6861,26014.0
2019-01-17 14:15:00,104.89,104.94,104.88,104.9,11670.0,98.6861,98.7332,98.6767,98.6955,11670.0
2019-01-17 14:20:00,104.9,104.9,104.82,104.84,30872.0,98.6955,98.6955,98.6203,98.6391,30872.0
2019-01-17 14:25:00,104.85,104.89,104.85,104.87,26366.0,98.6485,98.6861,98.6485,98.6673,26366.0
2019-01-17 14:30:00,104.86,104.9,104.84,104.88,18211.0,98.6579,98.6955,98.6391,98.6767,18211.0
2019-01-17 14:35:00,104.88,105.15,104.84,105.08,202597.0,98.6767,98.9307,98.6391,98.8649,202597.0
2019-01-17 14:40:00,105.09,105.42,105.09,105.41,168141.0,98.8743,99.1848,98.8743,99.1754,168141.0
2019-01-17 14:45:00,105.42,105.66,105.42,105.59,278729.0,99.1848,99.4106,99.1848,99.3447,278729.0
2019-01-17 14:50:00,105.6,105.64,105.39,105.41,102427.0,99.3541,99.3918,99.1565,99.1754,102427.0
2019-01-17 14:55:00,105.41,105.48,105.04,105.17,233058.0,99.1754,99.2412,98.8272,98.9496,233058.0
2019-01-17 15:00:00,105.19,105.21,104.91,105.0,131610.0,98.9684,98.9872,98.7049,98.7896,131610.0
2019-01-17 15:05:00,104.97,105.24,104.95,105.12,70559.0,98.7614,99.0154,98.7426,98.9025,70559.0
2019-01-17 15:10:00,105.14,105.14,105.02,105.06,74873.0,98.9213,98.9213,98.8084,98.8461,74873.0
2019-01-17 15:15:00,105.05,105.14,105.01,105.14,35545.0,98.8367,98.9213,98.799,98.9213,35545.0
2019-01-17 15:20:00,105.15,105.25,105.13,105.19,39562.0,98.9307,99.0248,98.9119,98.9684,39562.0
2019-01-17 15:25:00,105.21,105.31,105.09,105.31,120751.0,98.9872,99.0813,98.8743,99.0813,120751.0
2019-01-17 15:30:00,105.3,105.42,105.28,105.4,57872.0,99.0719,99.1848,99.053,99.1659,57872.0
2019-01-17 15:35:00,105.4,105.41,105.34,105.35,29720.0,99.1659,99.1754,99.1095,99.1189,29720.0
2019-01-17 15:40:00,105.36,105.39,105.24,105.27,49255.0,99.1283,99.1565,99.0154,99.0436,49255.0
2019-01-17 15:45:00,105.28,105.35,105.2,105.22,91913.0,99.053,99.1189,98.9778,98.9966,91913.0
2019-01-17 15:50:00,105.22,105.23,105.12,105.21,86099.0,98.9966,99.006,98.9025,98.9872,86099.0
2019-01-17 15:55:00,105.21,105.36,105.2,105.36,400669.0,98.9872,99.1283,98.9778,99.1283,400669.0
2019-01-18 09:30:00,106.4,106.62,106.14,106.6,307362.0,100.1068,100.3138,99.8622,100.295,307362.0
2019-01-18 09:35:00,106.59,106.67,106.3,106.35,123745.0,100.2856,100.3608,100.0127,100.0598,123745.0
2019-01-18 09:40:00,106.36,106.43,106.26,106.3,121463.0,100.0692,100.135,99.9751,100.0127,121463.0
2019-01-18 09:45:00,106.3,106.53,106.27,106.43,95983.0,100.0127,100.2291,99.9845,100.135,95983.0
2019-01-18 09:50:00,106.42,106.44,106.27,106.34,47623.0,100.1256,100.1444,99.9845,100.0504,47623.0
2019-01-18 09:55:00,106.34,106.35,106.22,106.33,62793.0,100.0504,100.0598,99.9374,100.0409,62793.0
2019-01-18 10:00:00,106.33,106.37,106.04,106.2,89920.0,100.0409,100.0786,99.7681,99.9186,89920.0
2019-01-18 10:05:00,106.19,106.24,106.06,106.08,167213.0,99.9092,99.9563,99.7869,99.8057,167213.0
2019-01-18 10:10:00,106.07,106.2,106.07,106.18,52484.0,99.7963,99.9186,99.7963,99.8998,52484.0
2019-01-18 10:15:00,106.19,106.56,106.18,106.35,179705.0,99.9092,100.2573,99.8998,100.0598,179705.0
2019-01-18 10:20:00,106.36,106.43,106.3,106.38,146926.0,100.0692,100.135,100.0127,100.088,146926.0
2019-01-18 10:25:00,106.37,106.43,106.24,106.29,72634.0,100.0786,100.135,99.9563,100.0033,72634.0
2019-01-18 10:30:00,106.29,106.45,106.27,106.38,86647.0,100.0033,100.1538,99.9845,100.088,86647.0
2019-01-18 10:35:00,106.39,106.47,106.32,106.38,62009.0,100.0974,100.1727,100.0315,100.088,62009.0
2019-01-18 10:40:00,106.36,106.66,106.36,106.6,88753.0,100.0692,100.3514,100.0692,100.295,88753.0
2019-01-18 10:45:00,106.61,106.72,106.58,106.59,42343.0,100.3044,100.4079,100.2762,100.2856,42343.0
2019-01-18 10:50:00,106.6,106.74,106.56,106.74,42529.0,100.295,100.4267,100.2573,100.4267,42529.0
2019-01-18 10:55:00,106.74,106.74,106.64,106.66,20379.0,100.4267,100.4267,100.3326,100.3514,20379.0
2019-01-18 11:00:00,106.65,106.86,106.62,106.83,71356.0,100.342,100.5396,100.3138,100.5114,71356.0
2019-01-18 11:05:00,106.84,106.88,106.77,106.82,40930.0,100.5208,100.5584,100.4549,100.502,40930.0
2019-01-18 11:10:00,106.82,106.83,106.71,106.71,12902.0,100.502,100.5114,100.3985,100.3985,12902.0
2019-01-18 11:15:00,106.73,106.81,106.71,106.76,30834.0,100.4173,100.4926,100.3985,100.4455,30834.0
2019-01-18 11:20:00,106.77,106.81,106.7,106.78,42750.0,100.4549,100.4926,100.3891,100.4643,42750.0
2019-01-18 11:25:00,106.77,106.94,106.76,106.92,59039.0,100.4549,100.6149,100.4455,100.596,59039.0
2019-01-18 11:30:00,106.92,106.95,106.81,106.88,108369.0,100.596,100.6243,100.4926,100.5584,108369.0
2019-01-18 11:35:00,106.88,106.91,106.83,106.9,24982.0,100.5584,100.5866,100.5114,100.5772,24982.0
2019-01-18 11:40:00,106.9,106.91,106.84,106.86,21289.0,100.5772,100.5866,100.5208,100.5396,21289.0
2019-01-18 11:45:00,106.85,106.9,106.81,106.85,24725.0,100.5302,100.5772,100.4926,100.5302,24725.0
2019-01-18 11:50:00,106.86,106.92,106.8,106.87,24518.0,100.5396,100.596,100.4831,100.549,24518.0
2019-01-18 11:55:00,106.87,107.0,106.82,106.99,73548.0,100.549,100.6713,100.502,100.6619,73548.0
2019-01-18 12:00:00,107.0,107.09,107.0,107.08,94236.0,100.6713,100.756,100.6713,100.7466,94236.0
2019-01-18 12:05:00,107.08,107.09,106.96,107.06,89892.0,100.7466,100.756,100.6337,100.7278,89892.0
2019-01-18 12:10:00,107.05,107.2,107.02,107.19,72473.0,100.7184,100.8595,100.6901,100.8501,72473.0
2019-01-18 12:15:00,107.19,107.23,107.08,107.11,53148.0,100.8501,100.8877,100.7466,100.7748,53148.0
2019-01-18 12:20:00,107.12,107.16,107.09,107.13,23052.0,100.7842,100.8219,100.756,100.7936,23052.0
2019-01-18 12:25:00,107.13,107.2,107.13,107.15,32159.0,100.7936,100.8595,100.7936,100.8124,32159.0
2019-01-18 12:30:00,107.16,107.21,107.12,107.15,50348.0,100.8219,100.8689,100.7842,100.8124,50348.0
2019-01-18 12:35:00,107.14,107.17,107.11,107.13,14559.0,100.803,100.8313,100.7748,100.7936,14559.0
2019-01-18 12:40:00,107.14,107.26,107.13,107.22,41369.0,100.803,100.9159,100.7936,100.8783,41369.0
2019-01-18 12:45:00,107.2,107.2,107.12,107.16,29344.0,100.8595,100.8595,100.7842,100.8219,29344.0
2019-01-18 12:50:00,107.16,107.21,107.1,107.13,41528.0,100.8219,100.8689,100.7654,100.7936,41528.0
2019-01-18 12:55:00,107.13,107.2,107.11,107.17,24441.0,100.7936,100.8595,100.7748,100.8313,24441.0
2019-01-18 13:00:00,107.17,107.2,107.1,107.11,31516.0,100.8313,100.8595,100.7654,100.7748,31516.0
2019-01-18 13:05:00,107.11,107.11,106.98,107.01,25263.0,100.7748,100.7748,100.6525,100.6807,25263.0
2019-01-18 13:10:00,107.01,107.02,106.92,106.99,30989.0,100.6807,100.6901,100.596,100.6619,30989.0
2019-01-18 13:15:00,106.99,106.99,106.9,106.95,15658.0,100.6619,100.6619,100.5772,100.6243,15658.0
2019-01-18 13:20:00,106.95,107.0,106.93,106.98,11813.0,100.6243,100.6713,100.6055,100.6525,11813.0
2019-01-18 13:25:00,106.98,106.99,106.77,106.83,65126.0,100.6525,100.6619,100.4549,100.5114,65126.0
2019-01-18 13:30:00,106.84,106.87,106.71,106.78,22782.0,100.5208,100.549,100.3985,100.4643,22782.0
2019-01-18 13:35:00,106.77,106.81,106.76,106.78,10891.0,100.4549,100.4926,100.4455,100.4643,10891.0
2019-01-18 13:40:00,106.77,106.84,106.74,106.84,92134.0,100.4549,100.5208,100.4267,100.5208,92134.0
2019-01-18 13:45:00,106.83,106.92,106.77,106.89,18640.0,100.5114,100.596,100.4549,100.5678,18640.0
2019-01-18 13:50:00,106.9,106.93,106.87,106.9,18447.0,100.5772,100.6055,100.549,100.5772,18447.0
2019-01-18 13:55:00,106.91,106.93,106.86,106.92,25039.0,100.5866,100.6055,100.5396,100.596,25039.0
2019-01-18 14:00:00,106.92,106.94,106.85,106.9,16112.0,100.596,100.6149,100.5302,100.5772,16112.0
2019-01-18 14:05:00,106.89,106.94,106.83,106.92,65974.0,100.5678,100.6149,100.5114,100.596,65974.0
2019-01-18 14:10:00,106.92,106.93,106.81,106.85,28504.0,100.596,100.6055,100.4926,100.5302,28504.0
2019-01-18 14:15:00,106.85,106.86,106.73,106.77,59035.0,100.5302,100.5396,100.4173,100.4549,59035.0
2019-01-18 14:20:00,106.76,106.84,106.73,106.82,21185.0,100.4455,100.5208,100.4173,100.502,21185.0
2019-01-18 14:25:00,106.82,106.82,106.68,106.68,37366.0,100.502,100.502,100.3702,100.3702,37366.0
2019-01-18 14:30:00,106.68,106.72,106.6,106.63,27260.0,100.3702,100.4079,100.295,100.3232,27260.0
2019-01-18 14:35:00,106.63,106.67,106.59,106.59,28030.0,100.3232,100.3608,100.2856,100.2856,28030.0
2019-01-18 14:40:00,106.58,106.68,106.54,106.61,26733.0,100.2762,100.3702,100.2385,100.3044,26733.0
2019-01-18 14:45:00,106.6,106.71,106.58,106.68,43369.0,100.295,100.3985,100.2762,100.3702,43369.0
2019-01-18 14:50:00,106.69,106.75,106.65,106.74,21054.0,100.3797,100.4361,100.342,100.4267,21054.0
2019-01-18 14:55:00,106.73,106.81,106.7,106.77,25017.0,100.4173,100.4926,100.3891,100.4549,25017.0
2019-01-18 15:00:00,106.78,106.78,106.63,106.68,25025.0,100.4643,100.4643,100.3232,100.3702,25025.0
2019-01-18 15:05:00,106.68,106.72,106.63,106.66,20103.0,100.3702,100.4079,100.3232,100.3514,20103.0
2019-01-18 15:10:00,106.66,106.78,106.62,106.76,43720.0,100.3514,100.4643,100.3138,100.4455,43720.0
2019-01-18 15:15:00,106.76,106.78,106.7,106.76,36555.0,100.4455,100.4643,100.3891,100.4455,36555.0
2019-01-18 15:20:00,106.76,106.77,106.69,106.71,44748.0,100.4455,100.4549,100.3797,100.3985,44748.0
2019-01-18 15:25:00,106.7,106.77,106.68,106.71,24807.0,100.3891,100.4549,100.3702,100.3985,24807.0
2019-01-18 15:30:00,106.72,106.77,106.66,106.69,58280.0,100.4079,100.4549,100.3514,100.3797,58280.0
2019-01-18 15:35:00,106.69,106.78,106.68,106.74,50445.0,100.3797,100.4643,100.3702,100.4267,50445.0
2019-01-18 15:40:00,106.76,106.83,106.75,106.82,93038.0,100.4455,100.5114,100.4361,100.502,93038.0
2019-01-18 15:45:00,106.81,106.87,106.68,106.71,186723.0,100.4926,100.549,100.3702,100.3985,186723.0
2019-01-18 15:50:00,106.7,106.71,106.6,106.65,216916.0,100.3891,100.3985,100.295,100.342,216916.0
2019-01-18 15:55:00,106.65,106.86,106.63,106.84,455735.0,100.342,100.5396,100.3232,100.5208,455735.0
2019-01-22 09:30:00,106.33,106.57,106.08,106.5,188836.0,100.0409,100.2667,99.8057,100.2009,188836.0
2019-01-22 09:35:00,106.52,106.58,106.38,106.38,77393.0,100.2197,100.2762,100.088,100.088,77393.0
2019-01-22 09:40:00,106.38,106.38,106.18,106.32,113010.0,100.088,100.088,99.8998,100.0315,113010.0
2019-01-22 09:45:00,106.32,106.33,106.1,106.17,104593.0,100.0315,100.0409,99.8245,99.8904,104593.0
2019-01-22 09:50:00,106.16,106.16,106.01,106.12,97090.0,99.881,99.881,99.7399,99.8434,97090.0
2019-01-22 09:55:00,106.14,106.32,106.12,106.19,55774.0,99.8622,100.0315,99.8434,99.9092,55774.0
2019-01-22 10:00:00,106.18,106.18,105.96,106.09,43680.0,99.8998,99.8998,99.6928,99.8151,43680.0
2019-01-22 10:05:00,106.09,106.11,105.83,106.0,132693.0,99.8151,99.834,99.5705,99.7305,132693.0
2019-01-22 10:10:00,105.99,106.02,105.87,105.88,73121.0,99.7211,99.7493,99.6082,99.6176,73121.0
2019-01-22 10:15:00,105.88,106.05,105.86,106.0,103341.0,99.6176,99.7775,99.5987,99.7305,103341.0
2019-01-22 10:20:00,105.99,106.23,105.98,106.16,48305.0,99.7211,99.9469,99.7116,99.881,48305.0
2019-01-22 10:25:00,106.17,106.28,106.12,106.16,55999.0,99.8904,99.9939,99.8434,99.881,55999.0
2019-01-22 10:30:00,106.17,106.28,106.13,106.26,25631.0,99.8904,99.9939,99.8528,99.9751,25631.0
2019-01-22 10:35:00,106.25,106.37,106.22,106.26,29112.0,99.9657,100.0786,99.9374,99.9751,29112.0
2019-01-22 10:40:00,106.25,106.3,106.16,106.2,94599.0,99.9657,100.0127,99.881,99.9186,94599.0
2019-01-22 10:45:00,106.2,106.22,106.08,106.15,17488.0,99.9186,99.9374,99.8057,99.8716,17488.0
2019-01-22 10:50:00,106.15,106.28,106.1,106.13,27536.0,99.8716,99.9939,99.8245,99.8528,27536.0
2019-01-22 10:55:00,106.14,106.21,106.1,106.14,23801.0,99.8622,99.928,99.8245,99.8622,23801.0
2019-01-22 11:00:00,106.13,106.24,106.07,106.2,56415.0,99.8528,99.9563,99.7963,99.9186,56415.0
2019-01-22 11:05:00,106.18,106.23,106.07,106.08,22499.0,99.8998,99.9469,99.7963,99.8057,22499.0
2019-01-22 11:10:00,106.08,106.16,106.0,106.12,33390.0,99.8057,99.881,99.7305,99.8434,33390.0
2019-01-22 11:15:00,106.13,106.2,106.11,106.17,16819.0,99.8528,99.9186,99.834,99.8904,16819.0
2019-01-22 11:20:00,106.17,106.28,106.17,106.21,33483.0,99.8904,99.9939,99.8904,99.928,33483.0
2019-01-22 11:25:00,106.22,106.23,106.14,106.16,20637.0,99.9374,99.9469,99.8622,99.881,20637.0
2019-01-22 11:30:00,106.16,106.27,106.13,106.15,16888.0,99.881,99.9845,99.8528,99.8716,16888.0
2019-01-22 11:35:00,106.15,106.23,106.08,106.08,21096.0,99.8716,99.9469,99.8057,99.8057,21096.0
2019-01-22 11:40:00,106.08,106.08,105.8,105.88,140029.0,99.8057,99.8057,99.5423,99.6176,140029.0
2019-01-22 11:45:00,105.88,105.96,105.84,105.87,54323.0,99.6176,99.6928,99.5799,99.6082,54323.0
2019-01-22 11:50:00,105.86,105.88,105.73,105.74,70938.0,99.5987,99.6176,99.4764,99.4858,70938.0
2019-01-22 11:55:00,105.74,105.74,105.54,105.55,36212.0,99.4858,99.4858,99.2977,99.3071,36212.0
2019-01-22 12:00:00,105.55,105.62,105.47,105.58,136963.0,99.3071,99.3729,99.2318,99.3353,136963.0
2019-01-22 12:05:00,105.58,105.77,105.55,105.72,112340.0,99.3353,99.5141,99.3071,99.467,112340.0
2019-01-22 12:10:00,105.71,105.71,105.6,105.62,23371.0,99.4576,99.4576,99.3541,99.3729,23371.0
2019-01-22 12:15:00,105.63,105.7,105.59,105.63,22551.0,99.3823,99.4482,99.3447,99.3823,22551.0
2019-01-22 12:20:00,105.64,105.68,105.58,105.6,30318.0,99.3918,99.4294,99.3353,99.3541,30318.0
2019-01-22 12:25:00,105.6,105.63,105.5,105.56,65739.0,99.3541,99.3823,99.26,99.3165,65739.0
2019-01-22 12:30:00,105.54,105.59,105.48,105.51,78771.0,99.2977,99.3447,99.2412,99.2694,78771.0
2019-01-22 12:35:00,105.51,105.66,105.5,105.6,91350.0,99.2694,99.4106,99.26,99.3541,91350.0
2019-01-22 12:40:00,105.6,105.72,105.57,105.7,26739.0,99.3541,99.467,99.3259,99.4482,26739.0
2019-01-22 12:45:00,105.71,105.72,105.63,105.7,34469.0,99.4576,99.467,99.3823,99.4482,34469.0
2019-01-22 12:50:00,105.7,105.72,105.65,105.65,13782.0,99.4482,99.467,99.4012,99.4012,13782.0
2019-01-22 12:55:00,105.65,105.66,105.57,105.58,14046.0,99.4012,99.4106,99.3259,99.3353,14046.0
2019-01-22 13:00:00,105.57,105.57,105.3,105.35,84856.0,99.3259,99.3259,99.0719,99.1189,84856.0
2019-01-22 13:05:00,105.34,105.39,105.23,105.23,20632.0,99.1095,99.1565,99.006,99.006,20632.0
2019-01-22 13:10:00,105.22,105.23,105.05,105.09,122025.0,98.9966,99.006,98.8367,98.8743,122025.0
2019-01-22 13:15:00,105.1,105.15,104.89,104.89,42520.0,98.8837,98.9307,98.6861,98.6861,42520.0
2019-01-22 13:20:00,104.88,105.08,104.87,104.88,145090.0,98.6767,98.8649,98.6673,98.6767,145090.0
2019-01-22 13:25:00,104.89,105.06,104.89,105.01,114472.0,98.6861,98.8461,98.6861,98.799,114472.0
2019-01-22 13:30:00,105.01,105.11,104.96,105.09,184780.0,98.799,98.8931,98.752,98.8743,184780.0
2019-01-22 13:35:00,105.1,105.18,105.07,105.15,45340.0,98.8837,98.959,98.8555,98.9307,45340.0
2019-01-22 13:40:00,105.15,105.17,105.05,105.07,115056.0,98.9307,98.9496,98.8367,98.8555,115056.0
2019-01-22 13:45:00,105.06,105.2,105.04,105.18,39279.0,98.8461,98.9778,98.8272,98.959,39279.0
2019-01-22 13:50:00,105.18,105.25,105.12,105.15,28782.0,98.959,99.0248,98.9025,98.9307,28782.0
2019-01-22 13:55:00,105.17,105.22,105.12,105.13,23088.0,98.9496,98.9966,98.9025,98.9119,23088.0
2019-01-22 14:00:00,105.12,105.18,105.04,105.07,41450.0,98.9025,98.959,98.8272,98.8555,41450.0
2019-01-22 14:05:00,105.08,105.16,105.06,105.06,55942.0,98.8649,98.9401,98.8461,98.8461,55942.0
2019-01-22 14:10:00,105.06,105.13,105.02,105.03,24113.0,98.8461,98.9119,98.8084,98.8178,24113.0
2019-01-22 14:15:00,105.03,105.21,105.03,105.15,35455.0,98.8178,98.9872,98.8178,98.9307,35455.0
2019-01-22 14:20:00,105.15,105.2,104.91,104.93,26038.0,98.9307,98.9778,98.7049,98.7237,26038.0
2019-01-22 14:25:00,104.93,104.97,104.84,104.85,43706.0,98.7237,98.7614,98.6391,98.6485,43706.0
2019-01-22 14:30:00,104.84,104.92,104.83,104.87,32681.0,98.6391,98.7143,98.6297,98.6673,32681.0
2019-01-22 14:35:00,104.87,104.93,104.73,104.8,84488.0,98.6673,98.7237,98.5356,98.6014,84488.0
2019-01-22 14:40:00,104.79,104.91,104.64,104.67,81634.0,98.592,98.7049,98.4509,98.4791,81634.0
2019-01-22 14:45:00,104.67,104.75,104.57,104.58,105223.0,98.4791,98.5544,98.385,98.3944,105223.0
2019-01-22 14:50:00,104.57,104.7,104.52,104.61,150503.0,98.385,98.5074,98.338,98.4227,150503.0
2019-01-22 14:55:00,104.62,104.68,104.55,104.66,136276.0,98.4321,98.4885,98.3662,98.4697,136276.0
2019-01-22 15:00:00,104.66,104.68,104.44,104.47,130647.0,98.4697,98.4885,98.2627,98.291,130647.0
2019-01-22 15:05:00,104.47,104.51,104.34,104.44,93375.0,98.291,98.3286,98.1686,98.2627,93375.0
2019-01-22 15:10:00,104.45,104.59,104.42,104.55,107930.0,98.2721,98.4039,98.2439,98.3662,107930.0
2019-01-22 15:15:00,104.55,104.64,104.54,104.62,52206.0,98.3662,98.4509,98.3568,98.4321,52206.0
2019-01-22 15:20:00,104.62,104.83,104.61,104.78,80915.0,98.4321,98.6297,98.4227,98.5826,80915.0
2019-01-22 15:25:00,104.78,104.83,104.73,104.82,57786.0,98.5826,98.6297,98.5356,98.6203,57786.0
2019-01-22 15:30:00,104.81,104.83,104.62,104.63,58829.0,98.6108,98.6297,98.4321,98.4415,58829.0
2019-01-22 15:35:00,104.62,105.09,104.5,105.09,166155.0,98.4321,98.8743,98.3192,98.8743,166155.0
2019-01-22 15:40:00,105.09,105.15,104.9,104.93,170305.0,98.8743,98.9307,98.6955,98.7237,170305.0
2019-01-22 15:45:00,104.93,104.94,104.79,104.86,221447.0,98.7237,98.7332,98.592,98.6579,221447.0
2019-01-22 15:50:00,104.87,104.93,104.74,104.76,152038.0,98.6673,98.7237,98.545,98.5638,152038.0
2019-01-22 15:55:00,104.75,105.24,104.71,105.23,741661.0,98.5544,99.0154,98.5168,99.006,741661.0
2019-01-23 09:30:00,105.67,105.94,105.47,105.58,131730.0,99.42,99.674,99.2318,99.3353,131730.0
2019-01-23 09:35:00,105.58,105.84,105.58,105.72,112184.0,99.3353,99.5799,99.3353,99.467,112184.0
2019-01-23 09:40:00,105.73,105.83,105.67,105.68,107152.0,99.4764,99.5705,99.42,99.4294,107152.0
2019-01-23 09:45:00,105.68,106.0,105.68,105.98,63230.0,99.4294,99.7305,99.4294,99.7116,63230.0
2019-01-23 09:50:00,105.99,106.05,105.86,105.89,48649.0,99.7211,99.7775,99.5987,99.627,48649.0
2019-01-23 09:55:00,105.89,105.92,105.75,105.77,52684.0,99.627,99.6552,99.4952,99.5141,52684.0
2019-01-23 10:00:00,105.78,105.85,105.68,105.83,75831.0,99.5235,99.5893,99.4294,99.5705,75831.0
2019-01-23 10:05:00,105.81,105.83,105.64,105.75,46792.0,99.5517,99.5705,99.3918,99.4952,46792.0
2019-01-23 10:10:00,105.76,105.84,105.67,105.7,51345.0,99.5047,99.5799,99.42,99.4482,51345.0
2019-01-23 10:15:00,105.68,105.79,105.51,105.52,143041.0,99.4294,99.5329,99.2694,99.2789,143041.0
2019-01-23 10:20:00,105.52,105.63,105.47,105.57,41259.0,99.2789,99.3823,99.2318,99.3259,41259.0
2019-01-23 10:25:00,105.57,105.62,105.52,105.55,30888.0,99.3259,99.3729,99.2789,99.3071,30888.0
2019-01-23 10:30:00,105.55,105.68,105.45,105.62,41456.0,99.3071,99.4294,99.213,99.3729,41456.0
2019-01-23 10:35:00,105.62,105.71,105.56,105.57,40186.0,99.3729,99.4576,99.3165,99.3259,40186.0
2019-01-23 10:40:00,105.56,105.6,105.39,105.41,44396.0,99.3165,99.3541,99.1565,99.1754,44396.0
2019-01-23 10:45:00,105.4,105.46,105.35,105.4,31019.0,99.1659,99.2224,99.1189,99.1659,31019.0
2019-01-23 10:50:00,105.39,105.43,105.25,105.35,43420.0,99.1565,99.1942,99.0248,99.1189,43420.0
2019-01-23 10:55:00,105.34,105.36,105.21,105.34,32480.0,99.1095,99.1283,98.9872,99.1095,32480.0
2019-01-23 11:00:00,105.34,105.42,105.26,105.42,37797.0,99.1095,99.1848,99.0342,99.1848,37797.0
2019-01-23 11:05:00,105.42,105.45,105.36,105.39,26463.0,99.1848,99.213,99.1283,99.1565,26463.0
2019-01-23 11:10:00,105.38,105.53,105.38,105.46,50617.0,99.1471,99.2883,99.1471,99.2224,50617.0
2019-01-23 11:15:00,105.46,105.51,105.21,105.25,47743.0,99.2224,99.2694,98.9872,99.0248,47743.0
2019-01-23 11:20:00,105.26,105.26,105.1,105.12,25905.0,99.0342,99.0342,98.8837,98.9025,25905.0
2019-01-23 11:25:00,105.12,105.2,105.04,105.16,58316.0,98.9025,98.9778,98.8272,98.9401,58316.0
2019-01-23 11:30:00,105.17,105.23,105.1,105.21,78267.0,98.9496,99.006,98.8837,98.9872,78267.0
2019-01-23 11:35:00,105.19,105.24,105.11,105.17,34294.0,98.9684,99.0154,98.8931,98.9496,34294.0
2019-01-23 11:40:00,105.16,105.16,104.98,105.01,87327.0,98.9401,98.9401,98.7708,98.799,87327.0
2019-01-23 11:45:00,104.99,105.04,104.72,104.72,84622.0,98.7802,98.8272,98.5262,98.5262,84622.0
2019-01-23 11:50:00,104.72,104.79,104.53,104.56,58356.0,98.5262,98.592,98.3474,98.3756,58356.0
2019-01-23 11:55:00,104.56,104.61,104.43,104.53,42856.0,98.3756,98.4227,98.2533,98.3474,42856.0
2019-01-23 12:00:00,104.53,104.68,104.46,104.63,58224.0,98.3474,98.4885,98.2815,98.4415,58224.0
2019-01-23 12:05:00,104.63,104.66,104.34,104.43,109740.0,98.4415,98.4697,98.1686,98.2533,109740.0
2019-01-23 12:10:00,104.46,104.5,104.37,104.43,40028.0,98.2815,98.3192,98.1969,98.2533,40028.0
2019-01-23 12:15:00,104.43,104.43,104.22,104.34,62891.0,98.2533,98.2533,98.0557,98.1686,62891.0
2019-01-23 12:20:00,104.34,104.49,104.29,104.46,59461.0,98.1686,98.3098,98.1216,98.2815,59461.0
2019-01-23 12:25:00,104.47,104.55,104.42,104.53,68088.0,98.291,98.3662,98.2439,98.3474,68088.0
2019-01-23 12:30:00,104.53,104.68,104.51,104.59,52403.0,98.3474,98.4885,98.3286,98.4039,52403.0
2019-01-23 12:35:00,104.59,104.61,104.51,104.58,32529.0,98.4039,98.4227,98.3286,98.3944,32529.0
2019-01-23 12:40:00,104.57,104.72,104.54,104.7,66243.0,98.385,98.5262,98.3568,98.5074,66243.0
2019-01-23 12:45:00,104.71,104.88,104.71,104.84,47527.0,98.5168,98.6767,98.5168,98.6391,47527.0
2019-01-23 12:50:00,104.82,104.87,104.76,104.78,50530.0,98.6203,98.6673,98.5638,98.5826,50530.0
2019-01-23 12:55:00,104.78,104.87,104.72,104.82,33755.0,98.5826,98.6673,98.5262,98.6203,33755.0
2019-01-23 13:00:00,104.82,104.83,104.64,104.69,69197.0,98.6203,98.6297,98.4509,98.4979,69197.0
2019-01-23 13:05:00,104.66,104.86,104.59,104.86,47111.0,98.4697,98.6579,98.4039,98.6579,47111.0
2019-01-23 13:10:00,104.85,104.86,104.73,104.81,25185.0,98.6485,98.6579,98.5356,98.6108,25185.0
2019-01-23 13:15:00,104.84,105.07,104.84,104.97,67902.0,98.6391,98.8555,98.6391,98.7614,67902.0
2019-01-23 13:20:00,104.98,105.07,104.97,105.03,27476.0,98.7708,98.8555,98.7614,98.8178,27476.0
2019-01-23 13:25:00,105.03,105.06,104.92,104.95,25831.0,98.8178,98.8461,98.7143,98.7426,25831.0
2019-01-23 13:30:00,104.95,105.14,104.95,105.08,33840.0,98.7426,98.9213,98.7426,98.8649,33840.0
2019-01-23 13:35:00,105.1,105.16,105.09,105.1,13404.0,98.8837,98.9401,98.8743,98.8837,13404.0
2019-01-23 13:40:00,105.11,105.18,105.01,105.15,48737.0,98.8931,98.959,98.799,98.9307,48737.0
2019-01-23 13:45:00,105.15,105.21,105.13,105.14,17351.0,98.9307,98.9872,98.9119,98.9213,17351.0
2019-01-23 13:50:00,105.14,105.18,105.03,105.15,114738.0,98.9213,98.959,98.8178,98.9307,114738.0
2019-01-23 13:55:00,105.15,105.19,105.04,105.1,85586.0,98.9307,98.9684,98.8272,98.8837,85586.0
2019-01-23 14:00:00,105.12,105.35,105.11,105.31,33227.0,98.9025,99.1189,98.8931,99.0813,33227.0
2019-01-23 14:05:00,105.31,105.32,105.26,105.28,21409.0,99.0813,99.0907,99.0342,99.053,21409.0
2019-01-23 14:10:00,105.28,105.31,105.26,105.27,20103.0,99.053,99.0813,99.0342,99.0436,20103.0
2019-01-23 14:15:00,105.26,105.29,105.08,105.12,32535.0,99.0342,99.0625,98.8649,98.9025,32535.0
2019-01-23 14:20:00,105.13,105.28,105.12,105.26,86414.0,98.9119,99.053,98.9025,99.0342,86414.0
2019-01-23 14:25:00,105.27,105.35,105.21,105.3,45385.0,99.0436,99.1189,98.9872,99.0719,45385.0
2019-01-23 14:30:00,105.3,105.3,105.09,105.24,103102.0,99.0719,99.0719,98.8743,99.0154,103102.0
2019-01-23 14:35:00,105.22,105.3,105.16,105.21,41045.0,98.9966,99.0719,98.9401,98.9872,41045.0
2019-01-23 14:40:00,105.21,105.21,105.04,105.04,38888.0,98.9872,98.9872,98.8272,98.8272,38888.0
2019-01-23 14:45:00,105.04,105.1,104.96,105.07,70331.0,98.8272,98.8837,98.752,98.8555,70331.0
2019-01-23 14:50:00,105.07,105.19,105.07,105.09,40285.0,98.8555,98.9684,98.8555,98.8743,40285.0
2019-01-23 14:55:00,105.09,105.18,105.05,105.13,43414.0,98.8743,98.959,98.8367,98.9119,43414.0
2019-01-23 15:00:00,105.13,105.26,105.11,105.21,37239.0,98.9119,99.0342,98.8931,98.9872,37239.0
2019-01-23 15:05:00,105.21,105.32,105.09,105.14,55236.0,98.9872,99.0907,98.8743,98.9213,55236.0
2019-01-23 15:10:00,105.11,105.24,105.11,105.21,19947.0,98.8931,99.0154,98.8931,98.9872,19947.0
2019-01-23 15:15:00,105.24,105.44,105.24,105.4,68358.0,99.0154,99.2036,99.0154,99.1659,68358.0
2019-01-23 15:20:00,105.41,105.54,105.39,105.45,55940.0,99.1754,99.2977,99.1565,99.213,55940.0
2019-01-23 15:25:00,105.45,105.54,105.41,105.53,44623.0,99.213,99.2977,99.1754,99.2883,44623.0
2019-01-23 15:30:00,105.53,105.55,105.4,105.41,51623.0,99.2883,99.3071,99.1659,99.1754,51623.0
2019-01-23 15:35:00,105.41,105.44,105.35,105.38,52791.0,99.1754,99.2036,99.1189,99.1471,52791.0
2019-01-23 15:40:00,105.38,105.49,105.38,105.44,37297.0,99.1471,99.2506,99.1471,99.2036,37297.0
2019-01-23 15:45:00,105.44,105.48,105.39,105.45,81929.0,99.2036,99.2412,99.1565,99.213,81929.0
2019-01-23 15:50:00,105.45,105.45,105.24,105.26,78556.0,99.213,99.213,99.0154,99.0342,78556.0
2019-01-23 15:55:00,105.26,105.44,105.26,105.41,179010.0,99.0342,99.2036,99.0342,99.1754,179010.0
2019-01-24 09:30:00,105.49,105.73,105.23,105.49,104691.0,99.2506,99.4764,99.006,99.2506,104691.0
2019-01-24 09:35:00,105.5,105.59,105.33,105.47,126058.0,99.26,99.3447,99.1001,99.2318,126058.0
2019-01-24 09:40:00,105.48,105.5,105.29,105.44,77302.0,99.2412,99.26,99.0625,99.2036,77302.0
2019-01-24 09:45:00,105.45,105.72,105.44,105.51,98398.0,99.213,99.467,99.2036,99.2694,98398.0
2019-01-24 09:50:00,105.5,105.64,105.46,105.48,79934.0,99.26,99.3918,99.2224,99.2412,79934.0
2019-01-24 09:55:00,105.47,105.51,105.27,105.38,64931.0,99.2318,99.2694,99.0436,99.1471,64931.0
2019-01-24 10:00:00,105.37,105.4,105.2,105.37,58221.0,99.1377,99.1659,98.9778,99.1377,58221.0
2019-01-24 10:05:00,105.35,105.55,105.34,105.53,49099.0,99.1189,99.3071,99.1095,99.2883,49099.0
2019-01-24 10:10:00,105.54,105.69,105.49,105.69,40478.0,99.2977,99.4388,99.2506,99.4388,40478.0
2019-01-24 10:15:00,105.69,105.81,105.69,105.8,61288.0,99.4388,99.5517,99.4388,99.5423,61288.0
2019-01-24 10:20:00,105.8,105.83,105.69,105.79,67703.0,99.5423,99.5705,99.4388,99.5329,67703.0
2019-01-24 10:25:00,105.79,105.89,105.7,105.84,57073.0,99.5329,99.627,99.4482,99.5799,57073.0
2019-01-24 10:30:00,105.84,105.88,105.68,105.7,27958.0,99.5799,99.6176,99.4294,99.4482,27958.0
2019-01-24 10:35:00,105.7,105.7,105.57,105.7,43875.0,99.4482,99.4482,99.3259,99.4482,43875.0
2019-01-24 10:40:00,105.7,105.72,105.61,105.64,16452.0,99.4482,99.467,99.3635,99.3918,16452.0
2019-01-24 10:45:00,105.6,105.67,105.45,105.45,31104.0,99.3541,99.42,99.213,99.213,31104.0
2019-01-24 10:50:00,105.45,105.49,105.37,105.43,34609.0,99.213,99.2506,99.1377,99.1942,34609.0
2019-01-24 10:55:00,105.43,105.53,105.41,105.46,29815.0,99.1942,99.2883,99.1754,99.2224,29815.0
2019-01-24 11:00:00,105.45,105.62,105.43,105.58,37635.0,99.213,99.3729,99.1942,99.3353,37635.0
2019-01-24 11:05:00,105.59,105.63,105.55,105.63,17532.0,99.3447,99.3823,99.3071,99.3823,17532.0
2019-01-24 11:10:00,105.63,105.66,105.3,105.39,65518.0,99.3823,99.4106,99.0719,99.1565,65518.0
2019-01-24 11:15:00,105.37,105.47,105.26,105.31,40681.0,99.1377,99.2318,99.0342,99.0813,40681.0
2019-01-24 11:20:00,105.3,105.36,105.23,105.31,30972.0,99.0719,99.1283,99.006,99.0813,30972.0
2019-01-24 11:25:00,105.32,105.46,105.3,105.41,36095.0,99.0907,99.2224,99.0719,99.1754,36095.0
2019-01-24 11:30:00,105.4,105.46,105.3,105.42,122769.0,99.1659,99.2224,99.0719,99.1848,122769.0
2019-01-24 11:35:00,105.42,105.68,105.38,105.66,31510.0,99.1848,99.4294,99.1471,99.4106,31510.0
2019-01-24 11:40:00,105.66,105.7,105.62,105.66,44071.0,99.4106,99.4482,99.3729,99.4106,44071.0
2019-01-24 11:45:00,105.66,105.82,105.66,105.75,73996.0,99.4106,99.5611,99.4106,99.4952,73996.0
2019-01-24 11:50:00,105.73,105.75,105.63,105.72,37492.0,99.4764,99.4952,99.3823,99.467,37492.0
2019-01-24 11:55:00,105.72,105.82,105.7,105.77,25365.0,99.467,99.5611,99.4482,99.5141,25365.0
2019-01-24 12:00:00,105.78,105.78,105.68,105.68,15843.0,99.5235,99.5235,99.4294,99.4294,15843.0
2019-01-24 12:05:00,105.67,105.71,105.62,105.66,26154.0,99.42,99.4576,99.3729,99.4106,26154.0
2019-01-24 12:10:00,105.66,105.66,105.55,105.61,21367.0,99.4106,99.4106,99.3071,99.3635,21367.0
2019-01-24 12:15:00,105.61,105.67,105.6,105.66,17380.0,99.3635,99.42,99.3541,99.4106,17380.0
2019-01-24 12:20:00,105.66,105.68,105.59,105.63,31953.0,99.4106,99.4294,99.3447,99.3823,31953.0
2019-01-24 12:25:00,105.63,105.69,105.59,105.6,14851.0,99.3823,99.4388,99.3447,99.3541,14851.0
2019-01-24 12:30:00,105.6,105.66,105.57,105.59,10541.0,99.3541,99.4106,99.3259,99.3447,10541.0
2019-01-24 12:35:00,105.58,105.59,105.44,105.48,28096.0,99.3353,99.3447,99.2036,99.2412,28096.0
2019-01-24 12:40:00,105.47,105.51,105.44,105.48,16082.0,99.2318,99.2694,99.2036,99.2412,16082.0
2019-01-24 12:45:00,105.5,105.54,105.45,105.46,20704.0,99.26,99.2977,99.213,99.2224,20704.0
2019-01-24 12:50:00,105.46,105.47,105.33,105.39,33535.0,99.2224,99.2318,99.1001,99.1565,33535.0
2019-01-24 12:55:00,105.39,105.46,105.38,105.43,28593.0,99.1565,99.2224,99.1471,99.1942,28593.0
2019-01-24 13:00:00,105.44,105.48,105.31,105.37,33348.0,99.2036,99.2412,99.0813,99.1377,33348.0
2019-01-24 13:05:00,105.37,105.43,105.35,105.4,22319.0,99.1377,99.1942,99.1189,99.1659,22319.0
2019-01-24 13:10:00,105.39,105.39,105.2,105.3,106448.0,99.1565,99.1565,98.9778,99.0719,106448.0
2019-01-24 13:15:00,105.29,105.36,105.2,105.35,35422.0,99.0625,99.1283,98.9778,99.1189,35422.0
2019-01-24 13:20:00,105.34,105.41,105.33,105.34,44511.0,99.1095,99.1754,99.1001,99.1095,44511.0
2019-01-24 13:25:00,105.34,105.42,105.29,105.36,22501.0,99.1095,99.1848,99.0625,99.1283,22501.0
2019-01-24 13:30:00,105.36,105.51,105.34,105.5,32097.0,99.1283,99.2694,99.1095,99.26,32097.0
2019-01-24 13:35:00,105.49,105.52,105.45,105.49,45646.0,99.2506,99.2789,99.213,99.2506,45646.0
2019-01-24 13:40:00,105.5,105.53,105.32,105.36,47079.0,99.26,99.2883,99.0907,99.1283,47079.0
2019-01-24 13:45:00,105.36,105.49,105.36,105.46,16020.0,99.1283,99.2506,99.1283,99.2224,16020.0
2019-01-24 13:50:00,105.47,105.62,105.47,105.6,16854.0,99.2318,99.3729,99.2318,99.3541,16854.0
2019-01-24 13:55:00,105.6,105.66,105.56,105.63,28082.0,99.3541,99.4106,99.3165,99.3823,28082.0
2019-01-24 14:00:00,105.62,105.64,105.52,105.61,21936.0,99.3729,99.3918,99.2789,99.3635,21936.0
2019-01-24 14:05:00,105.61,105.76,105.61,105.71,45090.0,99.3635,99.5047,99.3635,99.4576,45090.0
2019-01-24 14:10:00,105.71,105.72,105.65,105.71,15308.0,99.4576,99.467,99.4012,99.4576,15308.0
2019-01-24 14:15:00,105.7,105.74,105.64,105.67,21818.0,99.4482,99.4858,99.3918,99.42,21818.0
2019-01-24 14:20:00,105.69,105.77,105.67,105.69,36571.0,99.4388,99.5141,99.42,99.4388,36571.0
2019-01-24 14:25:00,105.7,105.79,105.7,105.77,17152.0,99.4482,99.5329,99.4482,99.5141,17152.0
2019-01-24 14:30:00,105.75,105.75,105.68,105.73,24678.0,99.4952,99.4952,99.4294,99.4764,24678.0
2019-01-24 14:35:00,105.72,105.85,105.71,105.81,35188.0,99.467,99.5893,99.4576,99.5517,35188.0
2019-01-24 14:40:00,105.8,105.8,105.72,105.76,17022.0,99.5423,99.5423,99.467,99.5047,17022.0
2019-01-24 14:45:00,105.76,105.8,105.69,105.73,16490.0,99.5047,99.5423,99.4388,99.4764,16490.0
2019-01-24 14:50:00,105.73,105.77,105.72,105.77,19112.0,99.4764,99.5141,99.467,99.5141,19112.0
2019-01-24 14:55:00,105.78,105.8,105.72,105.75,14050.0,99.5235,99.5423,99.467,99.4952,14050.0
2019-01-24 15:00:00,105.74,105.79,105.7,105.76,34717.0,99.4858,99.5329,99.4482,99.5047,34717.0
2019-01-24 15:05:00,105.77,105.86,105.77,105.81,40659.0,99.5141,99.5987,99.5141,99.5517,40659.0
2019-01-24 15:10:00,105.81,105.95,105.78,105.9,74181.0,99.5517,99.6834,99.5235,99.6364,74181.0
2019-01-24 15:15:00,105.9,105.94,105.85,105.85,41677.0,99.6364,99.674,99.5893,99.5893,41677.0
2019-01-24 15:20:00,105.85,105.88,105.84,105.88,32526.0,99.5893,99.6176,99.5799,99.6176,32526.0
2019-01-24 15:25:00,105.88,105.91,105.81,105.81,49049.0,99.6176,99.6458,99.5517,99.5517,49049.0
2019-01-24 15:30:00,105.81,105.82,105.75,105.8,49262.0,99.5517,99.5611,99.4952,99.5423,49262.0
2019-01-24 15:35:00,105.81,105.85,105.78,105.8,27989.0,99.5517,99.5893,99.5235,99.5423,27989.0
2019-01-24 15:40:00,105.8,105.86,105.79,105.82,51037.0,99.5423,99.5987,99.5329,99.5611,51037.0
2019-01-24 15:45:00,105.82,105.87,105.79,105.81,62452.0,99.5611,99.6082,99.5329,99.5517,62452.0
2019-01-24 15:50:00,105.81,105.88,105.8,105.87,112299.0,99.5517,99.6176,99.5423,99.6082,112299.0
2019-01-24 15:55:00,105.88,105.97,105.83,105.84,374574.0,99.6176,99.7022,99.5705,99.5799,374574.0
2019-01-25 09:30:00,106.94,107.38,106.88,107.06,126206.0,100.6149,101.0288,100.5584,100.7278,126206.0
2019-01-25 09:35:00,107.07,107.13,106.97,107.02,128770.0,100.7372,100.7936,100.6431,100.6901,128770.0
2019-01-25 09:40:00,107.01,107.11,106.86,107.04,100567.0,100.6807,100.7748,100.5396,100.7089,100567.0
2019-01-25 09:45:00,107.05,107.24,106.97,107.16,67427.0,100.7184,100.8971,100.6431,100.8219,67427.0
2019-01-25 09:50:00,107.18,107.42,107.16,107.3,83836.0,100.8407,101.0665,100.8219,100.9536,83836.0
2019-01-25 09:55:00,107.31,107.32,107.21,107.26,48991.0,100.963,100.9724,100.8689,100.9159,48991.0
2019-01-25 10:00:00,107.28,107.35,107.22,107.29,54976.0,100.9348,101.0006,100.8783,100.9442,54976.0
2019-01-25 10:05:00,107.29,107.37,107.29,107.36,42218.0,100.9442,101.0194,100.9442,101.01,42218.0
2019-01-25 10:10:00,107.36,107.39,107.29,107.37,52883.0,101.01,101.0382,100.9442,101.0194,52883.0
2019-01-25 10:15:00,107.38,107.39,107.26,107.28,35612.0,101.0288,101.0382,100.9159,100.9348,35612.0
2019-01-25 10:20:00,107.29,107.32,107.17,107.21,25202.0,100.9442,100.9724,100.8313,100.8689,25202.0
2019-01-25 10:25:00,107.21,107.28,107.18,107.19,23624.0,100.8689,100.9348,100.8407,100.8501,23624.0
2019-01-25 10:30:00,107.2,107.32,107.08,107.16,128835.0,100.8595,100.9724,100.7466,100.8219,128835.0
2019-01-25 10:35:00,107.15,107.37,107.14,107.34,39299.0,100.8124,101.0194,100.803,100.9912,39299.0
2019-01-25 10:40:00,107.34,107.37,107.27,107.37,32686.0,100.9912,101.0194,100.9253,101.0194,32686.0
2019-01-25 10:45:00,107.38,107.4,107.26,107.28,23665.0,101.0288,101.0477,100.9159,100.9348,23665.0
2019-01-25 10:50:00,107.27,107.27,107.18,107.2,23066.0,100.9253,100.9253,100.8407,100.8595,23066.0
2019-01-25 10:55:00,107.2,107.21,107.15,107.17,18402.0,100.8595,100.8689,100.8124,100.8313,18402.0
2019-01-25 11:00:00,107.18,107.26,107.11,107.19,23335.0,100.8407,100.9159,100.7748,100.8501,23335.0
2019-01-25 11:05:00,107.19,107.29,107.17,107.25,14294.0,100.8501,100.9442,100.8313,100.9065,14294.0
2019-01-25 11:10:00,107.26,107.27,107.15,107.18,20748.0,100.9159,100.9253,100.8124,100.8407,20748.0
2019-01-25 11:15:00,107.17,107.2,107.12,107.16,17978.0,100.8313,100.8595,100.7842,100.8219,17978.0
2019-01-25 11:20:00,107.16,107.16,107.01,107.06,18887.0,100.8219,100.8219,100.6807,100.7278,18887.0
2019-01-25 11:25:00,107.05,107.09,106.97,107.04,38403.0,100.7184,100.756,100.6431,100.7089,38403.0
2019-01-25 11:30:00,107.04,107.12,107.04,107.1,30702.0,100.7089,100.7842,100.7089,100.7654,30702.0
2019-01-25 11:35:00,107.08,107.13,107.06,107.1,22944.0,100.7466,100.7936,100.7278,100.7654,22944.0
2019-01-25 11:40:00,107.1,107.26,107.1,107.22,26840.0,100.7654,100.9159,100.7654,100.8783,26840.0
2019-01-25 11:45:00,107.23,107.23,107.16,107.2,17661.0,100.8877,100.8877,100.8219,100.8595,17661.0
2019-01-25 11:50:00,107.18,107.2,107.14,107.19,47521.0,100.8407,100.8595,100.803,100.8501,47521.0
2019-01-25 11:55:00,107.16,107.19,107.14,107.14,21589.0,100.8219,100.8501,100.803,100.803,21589.0
2019-01-25 12:00:00,107.15,107.15,107.05,107.08,40560.0,100.8124,100.8124,100.7184,100.7466,40560.0
2019-01-25 12:05:00,107.08,107.14,107.07,107.09,50759.0,100.7466,100.803,100.7372,100.756,50759.0
2019-01-25 12:10:00,107.09,107.11,107.0,107.04,22423.0,100.756,100.7748,100.6713,100.7089,22423.0
2019-01-25 12:15:00,107.04,107.06,106.96,106.99,18467.0,100.7089,100.7278,100.6337,100.6619,18467.0
2019-01-25 12:20:00,107.0,107.03,106.95,107.02,33524.0,100.6713,100.6995,100.6243,100.6901,33524.0
2019-01-25 12:25:00,107.02,107.14,107.02,107.08,41831.0,100.6901,100.803,100.6901,100.7466,41831.0
2019-01-25 12:30:00,107.08,107.1,107.0,107.04,52170.0,100.7466,100.7654,100.6713,100.7089,52170.0
2019-01-25 12:35:00,107.03,107.11,107.0,107.11,26659.0,100.6995,100.7748,100.6713,100.7748,26659.0
2019-01-25 12:40:00,107.11,107.13,107.01,107.03,25698.0,100.7748,100.7936,100.6807,100.6995,25698.0
2019-01-25 12:45:00,107.03,107.03,106.8,106.91,86189.0,100.6995,100.6995,100.4831,100.5866,86189.0
2019-01-25 12:50:00,106.92,106.94,106.77,106.89,28514.0,100.596,100.6149,100.4549,100.5678,28514.0
2019-01-25 12:55:00,106.88,107.03,106.87,107.01,22655.0,100.5584,100.6995,100.549,100.6807,22655.0
2019-01-25 13:00:00,107.0,107.11,106.99,106.99,18843.0,100.6713,100.7748,100.6619,100.6619,18843.0
2019-01-25 13:05:00,106.99,107.01,106.93,107.0,57684.0,100.6619,100.6807,100.6055,100.6713,57684.0
2019-01-25 13:10:00,106.98,106.99,106.86,106.95,15926.0,100.6525,100.6619,100.5396,100.6243,15926.0
2019-01-25 13:15:00,106.95,106.97,106.9,106.91,24555.0,100.6243,100.6431,100.5772,100.5866,24555.0
2019-01-25 13:20:00,106.91,107.07,106.89,107.06,59029.0,100.5866,100.7372,100.5678,100.7278,59029.0
2019-01-25 13:25:00,107.05,107.1,107.01,107.08,27270.0,100.7184,100.7654,100.6807,100.7466,27270.0
2019-01-25 13:30:00,107.07,107.1,107.04,107.05,34175.0,100.7372,100.7654,100.7089,100.7184,34175.0
2019-01-25 13:35:00,107.05,107.11,106.96,107.02,38021.0,100.7184,100.7748,100.6337,100.6901,38021.0
2019-01-25 13:40:00,107.02,107.12,107.01,107.11,63976.0,100.6901,100.7842,100.6807,100.7748,63976.0
2019-01-25 13:45:00,107.1,107.14,107.09,107.11,23965.0,100.7654,100.803,100.756,100.7748,23965.0
2019-01-25 13:50:00,107.1,107.11,107.06,107.1,26903.0,100.7654,100.7748,100.7278,100.7654,26903.0
2019-01-25 13:55:00,107.1,107.12,107.07,107.09,20654.0,100.7654,100.7842,100.7372,100.756,20654.0
2019-01-25 14:00:00,107.09,107.13,107.03,107.12,16563.0,100.756,100.7936,100.6995,100.7842,16563.0
2019-01-25 14:05:00,107.13,107.17,107.12,107.16,27293.0,100.7936,100.8313,100.7842,100.8219,27293.0
2019-01-25 14:10:00,107.15,107.15,107.06,107.11,24674.0,100.8124,100.8124,100.7278,100.7748,24674.0
2019-01-25 14:15:00,107.11,107.18,107.02,107.11,52621.0,100.7748,100.8407,100.6901,100.7748,52621.0
2019-01-25 14:20:00,107.11,107.11,106.94,107.02,32877.0,100.7748,100.7748,100.6149,100.6901,32877.0
2019-01-25 14:25:00,107.02,107.02,106.81,106.88,62294.0,100.6901,100.6901,100.4926,100.5584,62294.0
2019-01-25 14:30:00,106.87,106.94,106.82,106.88,54790.0,100.549,100.6149,100.502,100.5584,54790.0
2019-01-25 14:35:00,106.86,106.99,106.83,106.98,53609.0,100.5396,100.6619,100.5114,100.6525,53609.0
2019-01-25 14:40:00,106.99,107.07,106.97,107.04,28660.0,100.6619,100.7372,100.6431,100.7089,28660.0
2019-01-25 14:45:00,107.04,107.09,107.04,107.05,43150.0,100.7089,100.756,100.7089,100.7184,43150.0
2019-01-25 14:50:00,107.05,107.1,106.98,107.07,28567.0,100.7184,100.7654,100.6525,100.7372,28567.0
2019-01-25 14:55:00,107.06,107.14,107.03,107.08,81681.0,100.7278,100.803,100.6995,100.7466,81681.0
2019-01-25 15:00:00,107.09,107.13,107.03,107.11,47356.0,100.756,100.7936,100.6995,100.7748,47356.0
2019-01-25 15:05:00,107.11,107.12,107.03,107.04,24527.0,100.7748,100.7842,100.6995,100.7089,24527.0
2019-01-25 15:10:00,107.04,107.09,107.01,107.03,25559.0,100.7089,100.756,100.6807,100.6995,25559.0
2019-01-25 15:15:00,107.03,107.09,107.03,107.07,27440.0,100.6995,100.756,100.6995,100.7372,27440.0
2019-01-25 15:20:00,107.07,107.09,106.99,107.01,28855.0,100.7372,100.756,100.6619,100.6807,28855.0
2019-01-25 15:25:00,107.01,107.04,106.92,106.96,49153.0,100.6807,100.7089,100.596,100.6337,49153.0
2019-01-25 15:30:00,106.96,106.98,106.83,106.89,101507.0,100.6337,100.6525,100.5114,100.5678,101507.0
2019-01-25 15:35:00,106.89,107.01,106.82,106.99,111919.0,100.5678,100.6807,100.502,100.6619,111919.0
2019-01-25 15:40:00,106.99,107.07,106.96,107.01,97081.0,100.6619,100.7372,100.6337,100.6807,97081.0
2019-01-25 15:45:00,107.02,107.07,107.01,107.03,85318.0,100.6901,100.7372,100.6807,100.6995,85318.0
2019-01-25 15:50:00,107.02,107.04,106.89,106.91,130471.0,100.6901,100.7089,100.5678,100.5866,130471.0
2019-01-25 15:55:00,106.91,107.04,106.91,107.03,472114.0,100.5866,100.7089,100.5866,100.6995,472114.0
2019-01-28 09:30:00,105.98,106.03,105.72,105.75,124016.0,99.7116,99.7587,99.467,99.4952,124016.0
2019-01-28 09:35:00,105.75,105.88,105.68,105.79,148145.0,99.4952,99.6176,99.4294,99.5329,148145.0
2019-01-28 09:40:00,105.77,105.8,105.68,105.78,78727.0,99.5141,99.5423,99.4294,99.5235,78727.0
2019-01-28 09:45:00,105.77,105.82,105.59,105.59,48825.0,99.5141,99.5611,99.3447,99.3447,48825.0
2019-01-28 09:50:00,105.58,105.73,105.46,105.51,102699.0,99.3353,99.4764,99.2224,99.2694,102699.0
2019-01-28 09:55:00,105.51,105.72,105.47,105.63,62470.0,99.2694,99.467,99.2318,99.3823,62470.0
2019-01-28 10:00:00,105.61,105.65,105.42,105.47,78039.0,99.3635,99.4012,99.1848,99.2318,78039.0
2019-01-28 10:05:00,105.47,105.76,105.46,105.73,66418.0,99.2318,99.5047,99.2224,99.4764,66418.0
2019-01-28 10:10:00,105.72,105.84,105.65,105.66,67836.0,99.467,99.5799,99.4012,99.4106,67836.0
2019-01-28 10:15:00,105.66,105.88,105.64,105.87,47130.0,99.4106,99.6176,99.3918,99.6082,47130.0
2019-01-28 10:20:00,105.87,106.02,105.84,105.97,46226.0,99.6082,99.7493,99.5799,99.7022,46226.0
2019-01-28 10:25:00,105.99,106.08,105.92,106.05,32628.0,99.7211,99.8057,99.6552,99.7775,32628.0
2019-01-28 10:30:00,106.04,106.13,106.01,106.06,28066.0,99.7681,99.8528,99.7399,99.7869,28066.0
2019-01-28 10:35:00,106.08,106.1,105.91,105.93,45097.0,99.8057,99.8245,99.6458,99.6646,45097.0
2019-01-28 10:40:00,105.93,106.19,105.93,106.16,39697.0,99.6646,99.9092,99.6646,99.881,39697.0
2019-01-28 10:45:00,106.16,106.19,105.99,106.0,45847.0,99.881,99.9092,99.7211,99.7305,45847.0
2019-01-28 10:50:00,106.0,106.12,105.92,106.11,35394.0,99.7305,99.8434,99.6552,99.834,35394.0
2019-01-28 10:55:00,106.1,106.1,105.93,105.94,29933.0,99.8245,99.8245,99.6646,99.674,29933.0
2019-01-28 11:00:00,105.93,105.99,105.82,105.84,100278.0,99.6646,99.7211,99.5611,99.5799,100278.0
2019-01-28 11:05:00,105.83,106.02,105.83,106.01,31221.0,99.5705,99.7493,99.5705,99.7399,31221.0
2019-01-28 11:10:00,106.0,106.2,105.95,106.16,41592.0,99.7305,99.9186,99.6834,99.881,41592.0
2019-01-28 11:15:00,106.18,106.18,106.03,106.04,20404.0,99.8998,99.8998,99.7587,99.7681,20404.0
2019-01-28 11:20:00,106.05,106.14,105.99,106.05,38021.0,99.7775,99.8622,99.7211,99.7775,38021.0
2019-01-28 11:25:00,106.06,106.15,106.01,106.01,22624.0,99.7869,99.8716,99.7399,99.7399,22624.0
2019-01-28 11:30:00,106.06,106.15,105.98,106.0,32751.0,99.7869,99.8716,99.7116,99.7305,32751.0
2019-01-28 11:35:00,106.0,106.01,105.85,105.85,27897.0,99.7305,99.7399,99.5893,99.5893,27897.0
2019-01-28 11:40:00,105.85,105.85,105.71,105.71,42190.0,99.5893,99.5893,99.4576,99.4576,42190.0
2019-01-28 11:45:00,105.72,105.79,105.57,105.7,75101.0,99.467,99.5329,99.3259,99.4482,75101.0
2019-01-28 11:50:00,105.68,105.71,105.56,105.58,45384.0,99.4294,99.4576,99.3165,99.3353,45384.0
2019-01-28 11:55:00,105.57,105.63,105.48,105.48,70198.0,99.3259,99.3823,99.2412,99.2412,70198.0
2019-01-28 12:00:00,105.47,105.54,105.37,105.49,70885.0,99.2318,99.2977,99.1377,99.2506,70885.0
2019-01-28 12:05:00,105.48,105.58,105.44,105.58,26156.0,99.2412,99.3353,99.2036,99.3353,26156.0
2019-01-28 12:10:00,105.57,105.59,105.52,105.53,20314.0,99.3259,99.3447,99.2789,99.2883,20314.0
2019-01-28 12:15:00,105.56,105.69,105.56,105.62,14654.0,99.3165,99.4388,99.3165,99.3729,14654.0
2019-01-28 12:20:00,105.62,105.71,105.61,105.69,19118.0,99.3729,99.4576,99.3635,99.4388,19118.0
2019-01-28 12:25:00,105.69,105.78,105.68,105.75,45230.0,99.4388,99.5235,99.4294,99.4952,45230.0
2019-01-28 12:30:00,105.75,105.78,105.68,105.76,29439.0,99.4952,99.5235,99.4294,99.5047,29439.0
2019-01-28 12:35:00,105.75,105.81,105.71,105.8,33591.0,99.4952,99.5517,99.4576,99.5423,33591.0
2019-01-28 12:40:00,105.81,105.84,105.77,105.77,16872.0,99.5517,99.5799,99.5141,99.5141,16872.0
2019-01-28 12:45:00,105.77,105.82,105.76,105.8,16187.0,99.5141,99.5611,99.5047,99.5423,16187.0
2019-01-28 12:50:00,105.8,105.83,105.74,105.76,32710.0,99.5423,99.5705,99.4858,99.5047,32710.0
2019-01-28 12:55:00,105.77,105.77,105.67,105.69,27352.0,99.5141,99.5141,99.42,99.4388,27352.0
2019-01-28 13:00:00,105.68,105.69,105.62,105.64,28555.0,99.4294,99.4388,99.3729,99.3918,28555.0
2019-01-28 13:05:00,105.65,105.77,105.63,105.75,40303.0,99.4012,99.5141,99.3823,99.4952,40303.0
2019-01-28 13:10:00,105.78,105.86,105.77,105.81,23293.0,99.5235,99.5987,99.5141,99.5517,23293.0
2019-01-28 13:15:00,105.82,105.86,105.82,105.85,13096.0,99.5611,99.5987,99.5611,99.5893,13096.0
2019-01-28 13:20:00,105.84,106.01,105.84,105.94,46204.0,99.5799,99.7399,99.5799,99.674,46204.0
2019-01-28 13:25:00,105.93,105.96,105.89,105.92,30302.0,99.6646,99.6928,99.627,99.6552,30302.0
2019-01-28 13:30:00,105.93,106.04,105.91,106.03,22014.0,99.6646,99.7681,99.6458,99.7587,22014.0
2019-01-28 13:35:00,106.04,106.08,106.01,106.03,17857.0,99.7681,99.8057,99.7399,99.7587,17857.0
2019-01-28 13:40:00,106.03,106.09,105.99,106.08,18836.0,99.7587,99.8151,99.7211,99.8057,18836.0
2019-01-28 13:45:00,106.09,106.18,106.08,106.18,25324.0,99.8151,99.8998,99.8057,99.8998,25324.0
2019-01-28 13:50:00,106.19,106.25,106.13,106.16,112416.0,99.9092,99.9657,99.8528,99.881,112416.0
2019-01-28 13:55:00,106.17,106.18,106.11,106.13,31637.0,99.8904,99.8998,99.834,99.8528,31637.0
2019-01-28 14:00:00,106.15,106.19,106.05,106.07,40666.0,99.8716,99.9092,99.7775,99.7963,40666.0
2019-01-28 14:05:00,106.05,106.07,106.01,106.06,29247.0,99.7775,99.7963,99.7399,99.7869,29247.0
2019-01-28 14:10:00,106.06,106.08,105.99,106.03,23716.0,99.7869,99.8057,99.7211,99.7587,23716.0
2019-01-28 14:15:00,106.02,106.06,105.99,106.04,18937.0,99.7493,99.7869,99.7211,99.7681,18937.0
2019-01-28 14:20:00,106.03,106.1,105.96,105.98,25448.0,99.7587,99.8245,99.6928,99.7116,25448.0
2019-01-28 14:25:00,105.97,106.02,105.94,106.02,18539.0,99.7022,99.7493,99.674,99.7493,18539.0
2019-01-28 14:30:00,106.01,106.12,106.01,106.11,29188.0,99.7399,99.8434,99.7399,99.834,29188.0
2019-01-28 14:35:00,106.1,106.13,106.03,106.12,11776.0,99.8245,99.8528,99.7587,99.8434,11776.0
2019-01-28 14:40:00,106.12,106.13,106.04,106.12,14918.0,99.8434,99.8528,99.7681,99.8434,14918.0
2019-01-28 14:45:00,106.11,106.23,106.11,106.21,29351.0,99.834,99.9469,99.834,99.928,29351.0
2019-01-28 14:50:00,106.22,106.37,106.22,106.3,48730.0,99.9374,100.0786,99.9374,100.0127,48730.0
2019-01-28 14:55:00,106.3,106.35,106.27,106.28,24249.0,100.0127,100.0598,99.9845,99.9939,24249.0
2019-01-28 15:00:00,106.26,106.33,106.24,106.24,41462.0,99.9751,100.0409,99.9563,99.9563,41462.0
2019-01-28 15:05:00,106.22,106.24,106.1,106.18,64584.0,99.9374,99.9563,99.8245,99.8998,64584.0
2019-01-28 15:10:00,106.18,106.33,106.16,106.33,47544.0,99.8998,100.0409,99.881,100.0409,47544.0
2019-01-28 15:15:00,106.32,106.33,106.2,106.28,44494.0,100.0315,100.0409,99.9186,99.9939,44494.0
2019-01-28 15:20:00,106.27,106.41,106.27,106.34,34876.0,99.9845,100.1162,99.9845,100.0504,34876.0
2019-01-28 15:25:00,106.34,106.34,106.25,106.25,26190.0,100.0504,100.0504,99.9657,99.9657,26190.0
2019-01-28 15:30:00,106.25,106.31,106.23,106.3,49849.0,99.9657,100.0221,99.9469,100.0127,49849.0
2019-01-28 15:35:00,106.29,106.32,106.25,106.29,47010.0,100.0033,100.0315,99.9657,100.0033,47010.0
2019-01-28 15:40:00,106.27,106.3,106.22,106.23,64049.0,99.9845,100.0127,99.9374,99.9469,64049.0
2019-01-28 15:45:00,106.22,106.31,106.13,106.13,87858.0,99.9374,100.0221,99.8528,99.8528,87858.0
2019-01-28 15:50:00,106.14,106.2,106.07,106.17,96735.0,99.8622,99.9186,99.7963,99.8904,96735.0
2019-01-28 15:55:00,106.17,106.42,106.17,106.4,404298.0,99.8904,100.1256,99.8904,100.1068,404298.0
2019-01-29 09:30:00,106.36,106.36,105.86,105.99,89879.0,100.0692,100.0692,99.5987,99.7211,89879.0
2019-01-29 09:35:00,106.0,106.0,105.7,105.75,60202.0,99.7305,99.7305,99.4482,99.4952,60202.0
2019-01-29 09:40:00,105.72,105.75,105.63,105.69,48827.0,99.467,99.4952,99.3823,99.4388,48827.0
2019-01-29 09:45:00,105.67,105.97,105.65,105.93,46410.0,99.42,99.7022,99.4012,99.6646,46410.0
2019-01-29 09:50:00,105.93,106.07,105.93,106.03,22097.0,99.6646,99.7963,99.6646,99.7587,22097.0
2019-01-29 09:55:00,106.04,106.14,106.02,106.12,21186.0,99.7681,99.8622,99.7493,99.8434,21186.0
2019-01-29 10:00:00,106.14,106.31,106.12,106.2,41663.0,99.8622,100.0221,99.8434,99.9186,41663.0
2019-01-29 10:05:00,106.21,106.21,105.92,105.93,26137.0,99.928,99.928,99.6552,99.6646,26137.0
2019-01-29 10:10:00,105.93,105.96,105.81,105.81,25525.0,99.6646,99.6928,99.5517,99.5517,25525.0
2019-01-29 10:15:00,105.8,105.85,105.73,105.85,45511.0,99.5423,99.5893,99.4764,99.5893,45511.0
2019-01-29 10:20:00,105.84,105.86,105.74,105.8,20643.0,99.5799,99.5987,99.4858,99.5423,20643.0
2019-01-29 10:25:00,105.81,105.96,105.81,105.96,48576.0,99.5517,99.6928,99.5517,99.6928,48576.0
2019-01-29 10:30:00,105.97,106.0,105.85,105.85,22461.0,99.7022,99.7305,99.5893,99.5893,22461.0
2019-01-29 10:35:00,105.87,105.89,105.79,105.81,21408.0,99.6082,99.627,99.5329,99.5517,21408.0
2019-01-29 10:40:00,105.81,105.88,105.72,105.78,34434.0,99.5517,99.6176,99.467,99.5235,34434.0
2019-01-29 10:45:00,105.8,105.8,105.52,105.6,38739.0,99.5423,99.5423,99.2789,99.3541,38739.0
2019-01-29 10:50:00,105.61,105.62,105.29,105.32,33620.0,99.3635,99.3729,99.0625,99.0907,33620.0
2019-01-29 10:55:00,105.32,105.36,105.07,105.22,71150.0,99.0907,99.1283,98.8555,98.9966,71150.0
2019-01-29 11:00:00,105.21,105.21,105.08,105.18,27079.0,98.9872,98.9872,98.8649,98.959,27079.0
2019-01-29 11:05:00,105.17,105.31,105.13,105.26,23099.0,98.9496,99.0813,98.9119,99.0342,23099.0
2019-01-29 11:10:00,105.26,105.34,105.24,105.33,23016.0,99.0342,99.1095,99.0154,99.1001,23016.0
2019-01-29 11:15:00,105.33,105.42,105.33,105.41,14137.0,99.1001,99.1848,99.1001,99.1754,14137.0
2019-01-29 11:20:00,105.39,105.4,105.25,105.27,38497.0,99.1565,99.1659,99.0248,99.0436,38497.0
2019-01-29 11:25:00,105.26,105.4,105.24,105.36,27325.0,99.0342,99.1659,99.0154,99.1283,27325.0
2019-01-29 11:30:00,105.38,105.46,105.34,105.4,115319.0,99.1471,99.2224,99.1095,99.1659,115319.0
2019-01-29 11:35:00,105.4,105.54,105.4,105.53,32454.0,99.1659,99.2977,99.1659,99.2883,32454.0
2019-01-29 11:40:00,105.52,105.58,105.48,105.58,35605.0,99.2789,99.3353,99.2412,99.3353,35605.0
2019-01-29 11:45:00,105.58,105.63,105.56,105.59,20155.0,99.3353,99.3823,99.3165,99.3447,20155.0
2019-01-29 11:50:00,105.59,105.64,105.59,105.63,24311.0,99.3447,99.3918,99.3447,99.3823,24311.0
2019-01-29 11:55:00,105.62,105.66,105.57,105.61,42542.0,99.3729,99.4106,99.3259,99.3635,42542.0
2019-01-29 12:00:00,105.62,105.67,105.59,105.63,15353.0,99.3729,99.42,99.3447,99.3823,15353.0
2019-01-29 12:05:00,105.64,105.67,105.62,105.63,5603.0,99.3918,99.42,99.3729,99.3823,5603.0
2019-01-29 12:10:00,105.63,105.84,105.63,105.81,37897.0,99.3823,99.5799,99.3823,99.5517,37897.0
2019-01-29 12:15:00,105.81,105.93,105.8,105.91,12934.0,99.5517,99.6646,99.5423,99.6458,12934.0
2019-01-29 12:20:00,105.9,105.98,105.9,105.94,11056.0,99.6364,99.7116,99.6364,99.674,11056.0
2019-01-29 12:25:00,105.95,105.95,105.79,105.79,16126.0,99.6834,99.6834,99.5329,99.5329,16126.0
2019-01-29 12:30:00,105.79,105.79,105.63,105.71,42099.0,99.5329,99.5329,99.3823,99.4576,42099.0
2019-01-29 12:35:00,105.73,105.77,105.69,105.75,20464.0,99.4764,99.5141,99.4388,99.4952,20464.0
2019-01-29 12:40:00,105.76,105.8,105.71,105.73,19595.0,99.5047,99.5423,99.4576,99.4764,19595.0
2019-01-29 12:45:00,105.72,105.78,105.7,105.73,9831.0,99.467,99.5235,99.4482,99.4764,9831.0
2019-01-29 12:50:00,105.75,105.79,105.73,105.77,7241.0,99.4952,99.5329,99.4764,99.5141,7241.0
2019-01-29 12:55:00,105.79,105.82,105.67,105.68,10052.0,99.5329,99.5611,99.42,99.4294,10052.0
2019-01-29 13:00:00,105.68,105.68,105.59,105.68,11084.0,99.4294,99.4294,99.3447,99.4294,11084.0
2019-01-29 13:05:00,105.69,105.73,105.66,105.68,11463.0,99.4388,99.4764,99.4106,99.4294,11463.0
2019-01-29 13:10:00,105.71,105.75,105.64,105.64,24248.0,99.4576,99.4952,99.3918,99.3918,24248.0
2019-01-29 13:15:00,105.63,105.8,105.63,105.79,13356.0,99.3823,99.5423,99.3823,99.5329,13356.0
2019-01-29 13:20:00,105.83,105.83,105.75,105.8,17664.0,99.5705,99.5705,99.4952,99.5423,17664.0
2019-01-29 13:25:00,105.8,105.81,105.76,105.8,27627.0,99.5423,99.5517,99.5047,99.5423,27627.0
2019-01-29 13:30:00,105.81,105.82,105.74,105.74,14087.0,99.5517,99.5611,99.4858,99.4858,14087.0
2019-01-29 13:35:00,105.74,105.78,105.7,105.77,10496.0,99.4858,99.5235,99.4482,99.5141,10496.0
2019-01-29 13:40:00,105.77,105.88,105.73,105.85,49245.0,99.5141,99.6176,99.4764,99.5893,49245.0
2019-01-29 13:45:00,105.85,105.9,105.85,105.86,9552.0,99.5893,99.6364,99.5893,99.5987,9552.0
2019-01-29 13:50:00,105.86,105.92,105.85,105.85,12111.0,99.5987,99.6552,99.5893,99.5893,12111.0
2019-01-29 13:55:00,105.85,105.91,105.85,105.9,55591.0,99.5893,99.6458,99.5893,99.6364,55591.0
2019-01-29 14:00:00,105.89,105.89,105.81,105.85,17790.0,99.627,99.627,99.5517,99.5893,17790.0
2019-01-29 14:05:00,105.84,105.89,105.84,105.88,20282.0,99.5799,99.627,99.5799,99.6176,20282.0
2019-01-29 14:10:00,105.88,105.88,105.83,105.85,13135.0,99.6176,99.6176,99.5705,99.5893,13135.0
2019-01-29 14:15:00,105.85,105.86,105.79,105.81,13385.0,99.5893,99.5987,99.5329,99.5517,13385.0
2019-01-29 14:20:00,105.8,105.82,105.78,105.8,10285.0,99.5423,99.5611,99.5235,99.5423,10285.0
2019-01-29 14:25:00,105.79,105.8,105.76,105.79,11077.0,99.5329,99.5423,99.5047,99.5329,11077.0
2019-01-29 14:30:00,105.79,105.84,105.78,105.83,10219.0,99.5329,99.5799,99.5235,99.5705,10219.0
2019-01-29 14:35:00,105.83,105.85,105.74,105.79,15764.0,99.5705,99.5893,99.4858,99.5329,15764.0
2019-01-29 14:40:00,105.77,105.79,105.68,105.7,14018.0,99.5141,99.5329,99.4294,99.4482,14018.0
2019-01-29 14:45:00,105.7,105.73,105.61,105.63,22745.0,99.4482,99.4764,99.3635,99.3823,22745.0
2019-01-29 14:50:00,105.64,105.65,105.6,105.64,10098.0,99.3918,99.4012,99.3541,99.3918,10098.0
2019-01-29 14:55:00,105.63,105.63,105.51,105.51,15951.0,99.3823,99.3823,99.2694,99.2694,15951.0
2019-01-29 15:00:00,105.52,105.6,105.47,105.59,30435.0,99.2789,99.3541,99.2318,99.3447,30435.0
2019-01-29 15:05:00,105.6,105.67,105.58,105.65,24964.0,99.3541,99.42,99.3353,99.4012,24964.0
2019-01-29 15:10:00,105.66,105.68,105.64,105.67,18034.0,99.4106,99.4294,99.3918,99.42,18034.0
2019-01-29 15:15:00,105.67,105.73,105.67,105.7,21734.0,99.42,99.4764,99.42,99.4482,21734.0
2019-01-29 15:20:00,105.7,105.72,105.67,105.7,13971.0,99.4482,99.467,99.42,99.4482,13971.0
2019-01-29 15:25:00,105.71,105.76,105.67,105.75,38928.0,99.4576,99.5047,99.42,99.4952,38928.0
2019-01-29 15:30:00,105.75,105.84,105.75,105.8,41083.0,99.4952,99.5799,99.4952,99.5423,41083.0
2019-01-29 15:35:00,105.79,105.79,105.7,105.73,22634.0,99.5329,99.5329,99.4482,99.4764,22634.0
2019-01-29 15:40:00,105.74,105.78,105.73,105.78,28996.0,99.4858,99.5235,99.4764,99.5235,28996.0
2019-01-29 15:45:00,105.78,105.8,105.64,105.65,49440.0,99.5235,99.5423,99.3918,99.4012,49440.0
2019-01-29 15:50:00,105.66,105.66,105.57,105.63,174833.0,99.4106,99.4106,99.3259,99.3823,174833.0
2019-01-29 15:55:00,105.64,105.75,105.63,105.73,254579.0,99.3918,99.4952,99.3823,99.4764,254579.0
2019-01-30 09:30:00,106.56,106.76,106.48,106.72,94171.0,100.2573,100.4455,100.1821,100.4079,94171.0
2019-01-30 09:35:00,106.71,107.01,106.67,107.0,87528.0,100.3985,100.6807,100.3608,100.6713,87528.0
2019-01-30 09:40:00,107.0,107.04,106.85,106.89,85417.0,100.6713,100.7089,100.5302,100.5678,85417.0
2019-01-30 09:45:00,106.92,106.99,106.76,106.78,68202.0,100.596,100.6619,100.4455,100.4643,68202.0
2019-01-30 09:50:00,106.78,106.85,106.75,106.8,61967.0,100.4643,100.5302,100.4361,100.4831,61967.0
2019-01-30 09:55:00,106.79,106.8,106.59,106.63,36566.0,100.4737,100.4831,100.2856,100.3232,36566.0
2019-01-30 10:00:00,106.62,106.7,106.51,106.51,48907.0,100.3138,100.3891,100.2103,100.2103,48907.0
2019-01-30 10:05:00,106.5,106.63,106.47,106.53,27309.0,100.2009,100.3232,100.1727,100.2291,27309.0
2019-01-30 10:10:00,106.52,106.63,106.48,106.58,66287.0,100.2197,100.3232,100.1821,100.2762,66287.0
2019-01-30 10:15:00,106.57,106.6,106.48,106.59,144007.0,100.2667,100.295,100.1821,100.2856,144007.0
2019-01-30 10:20:00,106.59,106.71,106.58,106.69,43768.0,100.2856,100.3985,100.2762,100.3797,43768.0
2019-01-30 10:25:00,106.7,106.81,106.7,106.81,50767.0,100.3891,100.4926,100.3891,100.4926,50767.0
2019-01-30 10:30:00,106.81,106.92,106.8,106.89,24410.0,100.4926,100.596,100.4831,100.5678,24410.0
2019-01-30 10:35:00,106.92,106.95,106.81,106.89,29820.0,100.596,100.6243,100.4926,100.5678,29820.0
2019-01-30 10:40:00,106.9,106.93,106.83,106.93,16400.0,100.5772,100.6055,100.5114,100.6055,16400.0
2019-01-30 10:45:00,106.92,106.93,106.84,106.85,8143.0,100.596,100.6055,100.5208,100.5302,8143.0
2019-01-30 10:50:00,106.85,106.85,106.77,106.81,21325.0,100.5302,100.5302,100.4549,100.4926,21325.0
2019-01-30 10:55:00,106.81,106.86,106.78,106.83,14794.0,100.4926,100.5396,100.4643,100.5114,14794.0
2019-01-30 11:00:00,106.84,107.03,106.83,106.96,76345.0,100.5208,100.6995,100.5114,100.6337,76345.0
2019-01-30 11:05:00,106.97,107.01,106.93,107.0,14904.0,100.6431,100.6807,100.6055,100.6713,14904.0
2019-01-30 11:10:00,107.01,107.03,106.94,106.99,25418.0,100.6807,100.6995,100.6149,100.6619,25418.0
2019-01-30 11:15:00,107.02,107.05,106.96,107.0,29191.0,100.6901,100.7184,100.6337,100.6713,29191.0
2019-01-30 11:20:00,107.01,107.04,106.92,106.92,64118.0,100.6807,100.7089,100.596,100.596,64118.0
2019-01-30 11:25:00,106.92,106.92,106.74,106.79,30947.0,100.596,100.596,100.4267,100.4737,30947.0
2019-01-30 11:30:00,106.8,106.81,106.72,106.76,17056.0,100.4831,100.4926,100.4079,100.4455,17056.0
2019-01-30 11:35:00,106.77,106.78,106.6,106.71,44017.0,100.4549,100.4643,100.295,100.3985,44017.0
2019-01-30 11:40:00,106.7,106.81,106.7,106.79,41260.0,100.3891,100.4926,100.3891,100.4737,41260.0
2019-01-30 11:45:00,106.8,106.86,106.77,106.78,20439.0,100.4831,100.5396,100.4549,100.4643,20439.0
2019-01-30 11:50:00,106.78,106.87,106.75,106.84,34685.0,100.4643,100.549,100.4361,100.5208,34685.0
2019-01-30 11:55:00,106.84,106.89,106.84,106.88,16384.0,100.5208,100.5678,100.5208,100.5584,16384.0
2019-01-30 12:00:00,106.89,107.06,106.89,107.05,26528.0,100.5678,100.7278,100.5678,100.7184,26528.0
2019-01-30 12:05:00,107.05,107.05,107.0,107.04,14344.0,100.7184,100.7184,100.6713,100.7089,14344.0
2019-01-30 12:10:00,107.04,107.06,107.02,107.03,11922.0,100.7089,100.7278,100.6901,100.6995,11922.0
2019-01-30 12:15:00,107.02,107.15,107.02,107.11,28878.0,100.6901,100.8124,100.6901,100.7748,28878.0
2019-01-30 12:20:00,107.12,107.21,107.07,107.07,23647.0,100.7842,100.8689,100.7372,100.7372,23647.0
2019-01-30 12:25:00,107.08,107.09,107.03,107.06,37519.0,100.7466,100.756,100.6995,100.7278,37519.0
2019-01-30 12:30:00,107.06,107.09,107.01,107.06,30301.0,100.7278,100.756,100.6807,100.7278,30301.0
2019-01-30 12:35:00,107.06,107.07,106.99,107.0,45623.0,100.7278,100.7372,100.6619,100.6713,45623.0
2019-01-30 12:40:00,107.01,107.03,106.95,106.97,23343.0,100.6807,100.6995,100.6243,100.6431,23343.0
2019-01-30 12:45:00,106.97,107.01,106.94,107.0,17511.0,100.6431,100.6807,100.6149,100.6713,17511.0
2019-01-30 12:50:00,107.01,107.01,106.98,106.99,6845.0,100.6807,100.6807,100.6525,100.6619,6845.0
2019-01-30 12:55:00,106.99,107.01,106.93,106.99,10131.0,100.6619,100.6807,100.6055,100.6619,10131.0
2019-01-30 13:00:00,106.98,106.99,106.93,106.95,11988.0,100.6525,100.6619,100.6055,100.6243,11988.0
2019-01-30 13:05:00,106.96,107.01,106.95,106.99,9367.0,100.6337,100.6807,100.6243,100.6619,9367.0
2019-01-30 13:10:00,106.99,107.05,106.98,106.99,10844.0,100.6619,100.7184,100.6525,100.6619,10844.0
2019-01-30 13:15:00,106.98,107.0,106.96,106.97,6902.0,100.6525,100.6713,100.6337,100.6431,6902.0
2019-01-30 13:20:00,106.95,106.96,106.85,106.89,16040.0,100.6243,100.6337,100.5302,100.5678,16040.0
2019-01-30 13:25:00,106.88,106.9,106.84,106.84,9740.0,100.5584,100.5772,100.5208,100.5208,9740.0
2019-01-30 13:30:00,106.85,106.9,106.84,106.87,16406.0,100.5302,100.5772,100.5208,100.549,16406.0
2019-01-30 13:35:00,106.86,106.87,106.82,106.82,15101.0,100.5396,100.549,100.502,100.502,15101.0
2019-01-30 13:40:00,106.83,106.86,106.82,106.83,10903.0,100.5114,100.5396,100.502,100.5114,10903.0
2019-01-30 13:45:00,106.83,106.83,106.74,106.78,29869.0,100.5114,100.5114,100.4267,100.4643,29869.0
2019-01-30 13:50:00,106.79,106.89,106.77,106.86,30379.0,100.4737,100.5678,100.4549,100.5396,30379.0
2019-01-30 13:55:00,106.86,106.87,106.78,106.8,34896.0,100.5396,100.549,100.4643,100.4831,34896.0
2019-01-30 14:00:00,106.8,107.39,106.72,107.38,378630.0,100.4831,101.0382,100.4079,101.0288,378630.0
2019-01-30 14:05:00,107.41,107.45,107.22,107.23,95473.0,101.0571,101.0947,100.8783,100.8877,95473.0
2019-01-30 14:10:00,107.23,107.56,107.21,107.55,275914.0,100.8877,101.1982,100.8689,101.1888,275914.0
2019-01-30 14:15:00,107.55,107.66,107.45,107.59,199878.0,101.1888,101.2923,101.0947,101.2264,199878.0
2019-01-30 14:20:00,107.58,107.86,107.55,107.76,197667.0,101.217,101.4804,101.1888,101.3864,197667.0
2019-01-30 14:25:00,107.76,107.83,107.66,107.7,80151.0,101.3864,101.4522,101.2923,101.3299,80151.0
2019-01-30 14:30:00,107.71,107.73,107.58,107.71,48432.0,101.3393,101.3581,101.217,101.3393,48432.0
2019-01-30 14:35:00,107.73,107.82,107.57,107.72,108876.0,101.3581,101.4428,101.2076,101.3487,108876.0
2019-01-30 14:40:00,107.71,107.74,107.59,107.72,32158.0,101.3393,101.3675,101.2264,101.3487,32158.0
2019-01-30 14:45:00,107.73,107.92,107.71,107.87,37190.0,101.3581,101.5369,101.3393,101.4899,37190.0
2019-01-30 14:50:00,107.88,108.06,107.74,108.02,157790.0,101.4993,101.6686,101.3675,101.631,157790.0
2019-01-30 14:55:00,108.01,108.11,107.96,108.09,44251.0,101.6216,101.7157,101.5745,101.6968,44251.0
2019-01-30 15:00:00,108.1,108.1,107.92,107.92,58444.0,101.7063,101.7063,101.5369,101.5369,58444.0
2019-01-30 15:05:00,107.91,107.93,107.76,107.76,91597.0,101.5275,101.5463,101.3864,101.3864,91597.0
2019-01-30 15:10:00,107.76,107.76,107.62,107.73,96749.0,101.3864,101.3864,101.2546,101.3581,96749.0
2019-01-30 15:15:00,107.73,107.78,107.66,107.74,50767.0,101.3581,101.4052,101.2923,101.3675,50767.0
2019-01-30 15:20:00,107.75,107.82,107.68,107.7,78568.0,101.377,101.4428,101.3111,101.3299,78568.0
2019-01-30 15:25:00,107.7,107.76,107.66,107.67,98545.0,101.3299,101.3864,101.2923,101.3017,98545.0
2019-01-30 15:30:00,107.66,107.74,107.56,107.59,67925.0,101.2923,101.3675,101.1982,101.2264,67925.0
2019-01-30 15:35:00,107.59,107.69,107.59,107.62,58526.0,101.2264,101.3205,101.2264,101.2546,58526.0
2019-01-30 15:40:00,107.61,107.65,107.5,107.62,105828.0,101.2452,101.2829,101.1417,101.2546,105828.0
2019-01-30 15:45:00,107.61,107.75,107.58,107.73,125009.0,101.2452,101.377,101.217,101.3581,125009.0
2019-01-30 15:50:00,107.73,107.73,107.6,107.63,200421.0,101.3581,101.3581,101.2358,101.2641,200421.0
2019-01-30 15:55:00,107.63,107.8,107.62,107.78,566317.0,101.2641,101.424,101.2546,101.4052,566317.0
2019-01-31 09:30:00,107.96,107.96,107.68,107.68,197865.0,101.5745,101.5745,101.3111,101.3111,197865.0
2019-01-31 09:35:00,107.69,107.76,107.48,107.48,151950.0,101.3205,101.3864,101.1229,101.1229,151950.0
2019-01-31 09:40:00,107.51,107.7,107.47,107.68,55052.0,101.1512,101.3299,101.1135,101.3111,55052.0
2019-01-31 09:45:00,107.68,107.95,107.66,107.89,51176.0,101.3111,101.5651,101.2923,101.5087,51176.0
2019-01-31 09:50:00,107.9,108.04,107.89,108.03,44239.0,101.5181,101.6498,101.5087,101.6404,44239.0
2019-01-31 09:55:00,108.04,108.11,107.95,108.07,41415.0,101.6498,101.7157,101.5651,101.678,41415.0
2019-01-31 10:00:00,108.07,108.34,108.03,108.3,53902.0,101.678,101.9321,101.6404,101.8944,53902.0
2019-01-31 10:05:00,108.33,108.39,108.31,108.38,42345.0,101.9226,101.9791,101.9038,101.9697,42345.0
2019-01-31 10:10:00,108.38,108.47,108.35,108.45,52455.0,101.9697,102.0544,101.9415,102.0356,52455.0
2019-01-31 10:15:00,108.46,108.57,108.41,108.56,58945.0,102.045,102.1485,101.9979,102.139,58945.0
2019-01-31 10:20:00,108.57,108.59,108.52,108.56,33197.0,102.1485,102.1673,102.1014,102.139,33197.0
2019-01-31 10:25:00,108.55,108.64,108.45,108.5,61372.0,102.1296,102.2143,102.0356,102.0826,61372.0
2019-01-31 10:30:00,108.51,108.57,108.43,108.43,64794.0,102.092,102.1485,102.0167,102.0167,64794.0
2019-01-31 10:35:00,108.44,108.55,108.4,108.52,53076.0,102.0261,102.1296,101.9885,102.1014,53076.0
2019-01-31 10:40:00,108.52,108.63,108.5,108.63,166836.0,102.1014,102.2049,102.0826,102.2049,166836.0
2019-01-31 10:45:00,108.63,108.63,108.42,108.43,66026.0,102.2049,102.2049,102.0073,102.0167,66026.0
2019-01-31 10:50:00,108.44,108.5,108.39,108.45,73637.0,102.0261,102.0826,101.9791,102.0356,73637.0
2019-01-31 10:55:00,108.44,108.52,108.33,108.41,81763.0,102.0261,102.1014,101.9226,101.9979,81763.0
2019-01-31 11:00:00,108.41,108.56,108.38,108.54,22804.0,101.9979,102.139,101.9697,102.1202,22804.0
2019-01-31 11:05:00,108.54,108.55,108.43,108.47,23184.0,102.1202,102.1296,102.0167,102.0544,23184.0
2019-01-31 11:10:00,108.47,108.58,108.46,108.52,30310.0,102.0544,102.1579,102.045,102.1014,30310.0
2019-01-31 11:15:00,108.53,108.56,108.49,108.52,19276.0,102.1108,102.139,102.0732,102.1014,19276.0
2019-01-31 11:20:00,108.53,108.65,108.51,108.65,20030.0,102.1108,102.2237,102.092,102.2237,20030.0
2019-01-31 11:25:00,108.66,108.68,108.63,108.64,26285.0,102.2331,102.2519,102.2049,102.2143,26285.0
2019-01-31 11:30:00,108.63,108.68,108.56,108.68,34504.0,102.2049,102.2519,102.139,102.2519,34504.0
2019-01-31 11:35:00,108.68,108.79,108.63,108.76,46427.0,102.2519,102.3554,102.2049,102.3272,46427.0
2019-01-31 11:40:00,108.77,108.82,108.71,108.8,26892.0,102.3366,102.3837,102.2802,102.3649,26892.0
2019-01-31 11:45:00,108.79,108.92,108.78,108.91,30750.0,102.3554,102.4778,102.346,102.4683,30750.0
2019-01-31 11:50:00,108.92,109.05,108.89,109.04,96367.0,102.4778,102.6001,102.4495,102.5907,96367.0
2019-01-31 11:55:00,109.05,109.15,109.04,109.08,31346.0,102.6001,102.6941,102.5907,102.6283,31346.0
2019-01-31 12:00:00,109.08,109.09,108.99,109.01,45863.0,102.6283,102.6377,102.5436,102.5624,45863.0
2019-01-31 12:05:00,109.01,109.13,108.98,109.03,134803.0,102.5624,102.6753,102.5342,102.5812,134803.0
2019-01-31 12:10:00,109.03,109.04,108.95,109.0,118019.0,102.5812,102.5907,102.506,102.553,118019.0
2019-01-31 12:15:00,109.01,109.05,108.97,109.02,20236.0,102.5624,102.6001,102.5248,102.5718,20236.0
2019-01-31 12:20:00,109.03,109.07,108.98,109.04,24922.0,102.5812,102.6189,102.5342,102.5907,24922.0
2019-01-31 12:25:00,109.05,109.05,108.93,108.94,62017.0,102.6001,102.6001,102.4872,102.4966,62017.0
2019-01-31 12:30:00,108.93,108.99,108.89,108.99,56952.0,102.4872,102.5436,102.4495,102.5436,56952.0
2019-01-31 12:35:00,108.98,109.1,108.98,109.09,20275.0,102.5342,102.6471,102.5342,102.6377,20275.0
2019-01-31 12:40:00,109.09,109.13,108.82,108.82,98463.0,102.6377,102.6753,102.3837,102.3837,98463.0
2019-01-31 12:45:00,108.83,108.96,108.82,108.9,42218.0,102.3931,102.5154,102.3837,102.4589,42218.0
2019-01-31 12:50:00,108.9,108.92,108.86,108.89,16142.0,102.4589,102.4778,102.4213,102.4495,16142.0
2019-01-31 12:55:00,108.87,108.88,108.73,108.75,20088.0,102.4307,102.4401,102.299,102.3178,20088.0
2019-01-31 13:00:00,108.75,108.85,108.7,108.81,15335.0,102.3178,102.4119,102.2708,102.3743,15335.0
2019-01-31 13:05:00,108.81,108.91,108.81,108.86,51135.0,102.3743,102.4683,102.3743,102.4213,51135.0
2019-01-31 13:10:00,108.86,108.89,108.8,108.81,19764.0,102.4213,102.4495,102.3649,102.3743,19764.0
2019-01-31 13:15:00,108.84,108.87,108.73,108.73,31824.0,102.4025,102.4307,102.299,102.299,31824.0
2019-01-31 13:20:00,108.72,108.78,108.72,108.72,16365.0,102.2896,102.346,102.2896,102.2896,16365.0
2019-01-31 13:25:00,108.71,108.76,108.57,108.62,87788.0,102.2802,102.3272,102.1485,102.1955,87788.0
2019-01-31 13:30:00,108.62,108.65,108.56,108.6,29112.0,102.1955,102.2237,102.139,102.1767,29112.0
2019-01-31 13:35:00,108.6,108.71,108.6,108.7,13511.0,102.1767,102.2802,102.1767,102.2708,13511.0
2019-01-31 13:40:00,108.71,108.74,108.66,108.71,33109.0,102.2802,102.3084,102.2331,102.2802,33109.0
2019-01-31 13:45:00,108.71,108.71,108.61,108.68,44214.0,102.2802,102.2802,102.1861,102.2519,44214.0
2019-01-31 13:50:00,108.69,108.75,108.68,108.74,18717.0,102.2614,102.3178,102.2519,102.3084,18717.0
2019-01-31 13:55:00,108.73,108.79,108.72,108.79,12443.0,102.299,102.3554,102.2896,102.3554,12443.0
2019-01-31 14:00:00,108.79,108.9,108.79,108.86,33034.0,102.3554,102.4589,102.3554,102.4213,33034.0
2019-01-31 14:05:00,108.86,108.89,108.81,108.82,22015.0,102.4213,102.4495,102.3743,102.3837,22015.0
2019-01-31 14:10:00,108.82,108.82,108.71,108.71,38665.0,102.3837,102.3837,102.2802,102.2802,38665.0
2019-01-31 14:15:00,108.71,108.76,108.64,108.67,21733.0,102.2802,102.3272,102.2143,102.2425,21733.0
2019-01-31 14:20:00,108.67,108.78,108.66,108.76,21626.0,102.2425,102.346,102.2331,102.3272,21626.0
2019-01-31 14:25:00,108.77,108.77,108.65,108.67,15903.0,102.3366,102.3366,102.2237,102.2425,15903.0
2019-01-31 14:30:00,108.66,108.7,108.6,108.63,28821.0,102.2331,102.2708,102.1767,102.2049,28821.0
2019-01-31 14:35:00,108.65,108.78,108.61,108.75,86510.0,102.2237,102.346,102.1861,102.3178,86510.0
2019-01-31 14:40:00,108.75,108.79,108.71,108.75,24830.0,102.3178,102.3554,102.2802,102.3178,24830.0
2019-01-31 14:45:00,108.75,108.81,108.72,108.79,42945.0,102.3178,102.3743,102.2896,102.3554,42945.0
2019-01-31 14:50:00,108.78,108.87,108.76,108.87,21753.0,102.346,102.4307,102.3272,102.4307,21753.0
2019-01-31 14:55:00,108.86,108.91,108.84,108.87,44128.0,102.4213,102.4683,102.4025,102.4307,44128.0
2019-01-31 15:00:00,108.87,108.87,108.73,108.73,38002.0,102.4307,102.4307,102.299,102.299,38002.0
2019-01-31 15:05:00,108.72,108.74,108.66,108.67,38984.0,102.2896,102.3084,102.2331,102.2425,38984.0
2019-01-31 15:10:00,108.66,108.66,108.39,108.4,68541.0,102.2331,102.2331,101.9791,101.9885,68541.0
2019-01-31 15:15:00,108.4,108.55,108.38,108.54,98102.0,101.9885,102.1296,101.9697,102.1202,98102.0
2019-01-31 15:20:00,108.54,108.6,108.51,108.58,73863.0,102.1202,102.1767,102.092,102.1579,73863.0
2019-01-31 15:25:00,108.59,108.62,108.55,108.58,98318.0,102.1673,102.1955,102.1296,102.1579,98318.0
2019-01-31 15:30:00,108.58,108.72,108.55,108.65,74217.0,102.1579,102.2896,102.1296,102.2237,74217.0
2019-01-31 15:35:00,108.66,108.67,108.58,108.64,59973.0,102.2331,102.2425,102.1579,102.2143,59973.0
2019-01-31 15:40:00,108.64,108.64,108.45,108.52,141121.0,102.2143,102.2143,102.0356,102.1014,141121.0
2019-01-31 15:45:00,108.51,108.63,108.48,108.62,188205.0,102.092,102.2049,102.0638,102.1955,188205.0
2019-01-31 15:50:00,108.61,108.8,108.59,108.77,190266.0,102.1861,102.3649,102.1673,102.3366,190266.0
2019-01-31 15:55:00,108.78,108.88,108.71,108.72,619245.0,102.346,102.4401,102.2802,102.2896,619245.0
2019-02-01 09:30:00,107.85,107.85,107.44,107.62,192510.0,101.471,101.471,101.0853,101.2546,192510.0
2019-02-01 09:35:00,107.62,108.03,107.6,108.01,135774.0,101.2546,101.6404,101.2358,101.6216,135774.0
2019-02-01 09:40:00,108.0,108.16,107.96,108.03,85292.0,101.6122,101.7627,101.5745,101.6404,85292.0
2019-02-01 09:45:00,108.06,108.25,107.94,107.94,115156.0,101.6686,101.8474,101.5557,101.5557,115156.0
2019-02-01 09:50:00,107.93,107.93,107.67,107.72,111272.0,101.5463,101.5463,101.3017,101.3487,111272.0
2019-02-01 09:55:00,107.74,107.78,107.41,107.41,67190.0,101.3675,101.4052,101.0571,101.0571,67190.0
2019-02-01 10:00:00,107.43,107.74,107.39,107.72,135460.0,101.0759,101.3675,101.0382,101.3487,135460.0
2019-02-01 10:05:00,107.73,107.9,107.63,107.77,127284.0,101.3581,101.5181,101.2641,101.3958,127284.0
2019-02-01 10:10:00,107.78,107.86,107.7,107.79,73536.0,101.4052,101.4804,101.3299,101.4146,73536.0
2019-02-01 10:15:00,107.79,107.92,107.75,107.79,31941.0,101.4146,101.5369,101.377,101.4146,31941.0
2019-02-01 10:20:00,107.77,107.91,107.74,107.88,55590.0,101.3958,101.5275,101.3675,101.4993,55590.0
2019-02-01 10:25:00,107.89,107.9,107.77,107.78,51046.0,101.5087,101.5181,101.3958,101.4052,51046.0
2019-02-01 10:30:00,107.79,107.82,107.66,107.74,128432.0,101.4146,101.4428,101.2923,101.3675,128432.0
2019-02-01 10:35:00,107.72,107.78,107.68,107.77,56432.0,101.3487,101.4052,101.3111,101.3958,56432.0
2019-02-01 10:40:00,107.78,107.88,107.74,107.78,47627.0,101.4052,101.4993,101.3675,101.4052,47627.0
2019-02-01 10:45:00,107.77,107.84,107.65,107.65,29111.0,101.3958,101.4616,101.2829,101.2829,29111.0
2019-02-01 10:50:00,107.66,107.7,107.48,107.51,42189.0,101.2923,101.3299,101.1229,101.1512,42189.0
2019-02-01 10:55:00,107.51,107.55,107.36,107.36,95897.0,101.1512,101.1888,101.01,101.01,95897.0
2019-02-01 11:00:00,107.35,107.39,107.21,107.33,53763.0,101.0006,101.0382,100.8689,100.9818,53763.0
2019-02-01 11:05:00,107.33,107.51,107.3,107.49,37745.0,100.9818,101.1512,100.9536,101.1323,37745.0
2019-02-01 11:10:00,107.49,107.54,107.42,107.54,32984.0,101.1323,101.1794,101.0665,101.1794,32984.0
2019-02-01 11:15:00,107.57,107.64,107.49,107.51,55924.0,101.2076,101.2735,101.1323,101.1512,55924.0
2019-02-01 11:20:00,107.5,107.64,107.47,107.57,53404.0,101.1417,101.2735,101.1135,101.2076,53404.0
2019-02-01 11:25:00,107.58,107.67,107.58,107.59,21485.0,101.217,101.3017,101.217,101.2264,21485.0
2019-02-01 11:30:00,107.61,107.61,107.53,107.55,21721.0,101.2452,101.2452,101.17,101.1888,21721.0
2019-02-01 11:35:00,107.56,107.67,107.55,107.62,41207.0,101.1982,101.3017,101.1888,101.2546,41207.0
2019-02-01 11:40:00,107.63,107.77,107.62,107.73,31777.0,101.2641,101.3958,101.2546,101.3581,31777.0
2019-02-01 11:45:00,107.74,107.75,107.59,107.7,27516.0,101.3675,101.377,101.2264,101.3299,27516.0
2019-02-01 11:50:00,107.72,107.82,107.72,107.78,14133.0,101.3487,101.4428,101.3487,101.4052,14133.0
2019-02-01 11:55:00,107.78,107.8,107.71,107.75,19541.0,101.4052,101.424,101.3393,101.377,19541.0
2019-02-01 12:00:00,107.75,107.78,107.71,107.74,33196.0,101.377,101.4052,101.3393,101.3675,33196.0
2019-02-01 12:05:00,107.74,107.79,107.71,107.72,41127.0,101.3675,101.4146,101.3393,101.3487,41127.0
2019-02-01 12:10:00,107.71,107.77,107.69,107.71,88660.0,101.3393,101.3958,101.3205,101.3393,88660.0
2019-02-01 12:15:00,107.72,107.75,107.64,107.66,54747.0,101.3487,101.377,101.2735,101.2923,54747.0
2019-02-01 12:20:00,107.66,107.67,107.52,107.53,87255.0,101.2923,101.3017,101.1606,101.17,87255.0
2019-02-01 12:25:00,107.52,107.65,107.48,107.64,85330.0,101.1606,101.2829,101.1229,101.2735,85330.0
2019-02-01 12:30:00,107.63,107.63,107.53,107.57,28872.0,101.2641,101.2641,101.17,101.2076,28872.0
2019-02-01 12:35:00,107.58,107.65,107.48,107.48,34436.0,101.217,101.2829,101.1229,101.1229,34436.0
2019-02-01 12:40:00,107.48,107.6,107.47,107.54,16805.0,101.1229,101.2358,101.1135,101.1794,16805.0
2019-02-01 12:45:00,107.55,107.63,107.5,107.59,15720.0,101.1888,101.2641,101.1417,101.2264,15720.0
2019-02-01 12:50:00,107.59,107.61,107.55,107.55,19499.0,101.2264,101.2452,101.1888,101.1888,19499.0
2019-02-01 12:55:00,107.55,107.6,107.53,107.54,19469.0,101.1888,101.2358,101.17,101.1794,19469.0
2019-02-01 13:00:00,107.55,107.58,107.51,107.53,14644.0,101.1888,101.217,101.1512,101.17,14644.0
2019-02-01 13:05:00,107.54,107.62,107.51,107.59,18655.0,101.1794,101.2546,101.1512,101.2264,18655.0
2019-02-01 13:10:00,107.6,107.61,107.52,107.52,11425.0,101.2358,101.2452,101.1606,101.1606,11425.0
2019-02-01 13:15:00,107.52,107.56,107.43,107.46,56883.0,101.1606,101.1982,101.0759,101.1041,56883.0
2019-02-01 13:20:00,107.46,107.47,107.36,107.38,73404.0,101.1041,101.1135,101.01,101.0288,73404.0
2019-02-01 13:25:00,107.39,107.48,107.39,107.47,33970.0,101.0382,101.1229,101.0382,101.1135,33970.0
2019-02-01 13:30:00,107.47,107.51,107.45,107.49,30172.0,101.1135,101.1512,101.0947,101.1323,30172.0
2019-02-01 13:35:00,107.49,107.5,107.43,107.44,22141.0,101.1323,101.1417,101.0759,101.0853,22141.0
2019-02-01 13:40:00,107.43,107.45,107.25,107.26,22762.0,101.0759,101.0947,100.9065,100.9159,22762.0
2019-02-01 13:45:00,107.26,107.31,107.17,107.3,26587.0,100.9159,100.963,100.8313,100.9536,26587.0
2019-02-01 13:50:00,107.29,107.32,107.22,107.26,36858.0,100.9442,100.9724,100.8783,100.9159,36858.0
2019-02-01 13:55:00,107.27,107.35,107.27,107.33,70069.0,100.9253,101.0006,100.9253,100.9818,70069.0
2019-02-01 14:00:00,107.33,107.33,107.15,107.17,266519.0,100.9818,100.9818,100.8124,100.8313,266519.0
2019-02-01 14:05:00,107.16,107.23,107.09,107.17,46973.0,100.8219,100.8877,100.756,100.8313,46973.0
2019-02-01 14:10:00,107.17,107.19,107.1,107.13,48307.0,100.8313,100.8501,100.7654,100.7936,48307.0
2019-02-01 14:15:00,107.14,107.17,107.04,107.04,102879.0,100.803,100.8313,100.7089,100.7089,102879.0
2019-02-01 14:20:00,107.04,107.19,107.03,107.09,50866.0,100.7089,100.8501,100.6995,100.756,50866.0
2019-02-01 14:25:00,107.08,107.16,107.06,107.14,22598.0,100.7466,100.8219,100.7278,100.803,22598.0
2019-02-01 14:30:00,107.14,107.27,107.12,107.24,78590.0,100.803,100.9253,100.7842,100.8971,78590.0
2019-02-01 14:35:00,107.22,107.27,107.16,107.2,115472.0,100.8783,100.9253,100.8219,100.8595,115472.0
2019-02-01 14:40:00,107.19,107.25,107.18,107.24,23044.0,100.8501,100.9065,100.8407,100.8971,23044.0
2019-02-01 14:45:00,107.24,107.25,107.14,107.16,22334.0,100.8971,100.9065,100.803,100.8219,22334.0
2019-02-01 14:50:00,107.17,107.2,107.05,107.06,29882.0,100.8313,100.8595,100.7184,100.7278,29882.0
2019-02-01 14:55:00,107.06,107.09,107.03,107.07,18773.0,100.7278,100.756,100.6995,100.7372,18773.0
2019-02-01 15:00:00,107.06,107.09,106.98,107.05,47035.0,100.7278,100.756,100.6525,100.7184,47035.0
2019-02-01 15:05:00,107.04,107.09,106.99,106.99,35137.0,100.7089,100.756,100.6619,100.6619,35137.0
2019-02-01 15:10:00,106.98,107.04,106.96,107.0,38554.0,100.6525,100.7089,100.6337,100.6713,38554.0
2019-02-01 15:15:00,106.99,107.09,106.98,107.06,66870.0,100.6619,100.756,100.6525,100.7278,66870.0
2019-02-01 15:20:00,107.06,107.11,107.04,107.06,30201.0,100.7278,100.7748,100.7089,100.7278,30201.0
2019-02-01 15:25:00,107.05,107.09,106.98,107.09,66575.0,100.7184,100.756,100.6525,100.756,66575.0
2019-02-01 15:30:00,107.08,107.22,107.08,107.18,35635.0,100.7466,100.8783,100.7466,100.8407,35635.0
2019-02-01 15:35:00,107.18,107.21,107.13,107.17,54744.0,100.8407,100.8689,100.7936,100.8313,54744.0
2019-02-01 15:40:00,107.17,107.17,107.09,107.13,60084.0,100.8313,100.8313,100.756,100.7936,60084.0
2019-02-01 15:45:00,107.13,107.17,107.07,107.08,110785.0,100.7936,100.8313,100.7372,100.7466,110785.0
2019-02-01 15:50:00,107.07,107.12,107.05,107.11,138990.0,100.7372,100.7842,100.7184,100.7748,138990.0
2019-02-01 15:55:00,107.1,107.23,107.07,107.18,611277.0,100.7654,100.8877,100.7372,100.8407,611277.0
2019-02-04 09:30:00,107.04,107.28,107.04,107.18,109018.0,100.7089,100.9348,100.7089,100.8407,109018.0
2019-02-04 09:35:00,107.18,107.18,106.89,106.97,113290.0,100.8407,100.8407,100.5678,100.6431,113290.0
2019-02-04 09:40:00,106.98,107.07,106.93,106.95,87538.0,100.6525,100.7372,100.6055,100.6243,87538.0
2019-02-04 09:45:00,106.95,107.21,106.95,107.21,59774.0,100.6243,100.8689,100.6243,100.8689,59774.0
2019-02-04 09:50:00,107.23,107.33,107.2,107.32,65168.0,100.8877,100.9818,100.8595,100.9724,65168.0
2019-02-04 09:55:00,107.32,107.38,107.21,107.22,33001.0,100.9724,101.0288,100.8689,100.8783,33001.0
2019-02-04 10:00:00,107.22,107.25,106.95,107.04,81605.0,100.8783,100.9065,100.6243,100.7089,81605.0
2019-02-04 10:05:00,107.04,107.11,106.99,107.04,83115.0,100.7089,100.7748,100.6619,100.7089,83115.0
2019-02-04 10:10:00,107.03,107.32,107.02,107.32,46911.0,100.6995,100.9724,100.6901,100.9724,46911.0
2019-02-04 10:15:00,107.33,107.38,107.25,107.28,72634.0,100.9818,101.0288,100.9065,100.9348,72634.0
2019-02-04 10:20:00,107.27,107.3,107.16,107.18,81535.0,100.9253,100.9536,100.8219,100.8407,81535.0
2019-02-04 10:25:00,107.19,107.19,107.09,107.15,48708.0,100.8501,100.8501,100.756,100.8124,48708.0
2019-02-04 10:30:00,107.15,107.29,107.14,107.26,28921.0,100.8124,100.9442,100.803,100.9159,28921.0
2019-02-04 10:35:00,107.27,107.37,107.25,107.31,52110.0,100.9253,101.0194,100.9065,100.963,52110.0
2019-02-04 10:40:00,107.31,107.4,107.3,107.37,39400.0,100.963,101.0477,100.9536,101.0194,39400.0
2019-02-04 10:45:00,107.38,107.46,107.36,107.37,27662.0,101.0288,101.1041,101.01,101.0194,27662.0
2019-02-04 10:50:00,107.38,107.44,107.35,107.41,35185.0,101.0288,101.0853,101.0006,101.0571,35185.0
2019-02-04 10:55:00,107.41,107.44,107.33,107.34,34608.0,101.0571,101.0853,100.9818,100.9912,34608.0
2019-02-04 11:00:00,107.34,107.52,107.34,107.52,42828.0,100.9912,101.1606,100.9912,101.1606,42828.0
2019-02-04 11:05:00,107.52,107.53,107.4,107.45,42819.0,101.1606,101.17,101.0477,101.0947,42819.0
2019-02-04 11:10:00,107.46,107.51,107.4,107.5,15931.0,101.1041,101.1512,101.0477,101.1417,15931.0
2019-02-04 11:15:00,107.5,107.54,107.47,107.53,26086.0,101.1417,101.1794,101.1135,101.17,26086.0
2019-02-04 11:20:00,107.55,107.59,107.5,107.51,24547.0,101.1888,101.2264,101.1417,101.1512,24547.0
2019-02-04 11:25:00,107.5,107.57,107.49,107.57,93659.0,101.1417,101.2076,101.1323,101.2076,93659.0
2019-02-04 11:30:00,107.57,107.65,107.53,107.63,70539.0,101.2076,101.2829,101.17,101.2641,70539.0
2019-02-04 11:35:00,107.63,107.64,107.57,107.6,95137.0,101.2641,101.2735,101.2076,101.2358,95137.0
2019-02-04 11:40:00,107.61,107.65,107.55,107.65,31912.0,101.2452,101.2829,101.1888,101.2829,31912.0
2019-02-04 11:45:00,107.65,107.75,107.63,107.74,62807.0,101.2829,101.377,101.2641,101.3675,62807.0
2019-02-04 11:50:00,107.74,107.77,107.68,107.69,64126.0,101.3675,101.3958,101.3111,101.3205,64126.0
2019-02-04 11:55:00,107.69,107.72,107.67,107.7,25885.0,101.3205,101.3487,101.3017,101.3299,25885.0
2019-02-04 12:00:00,107.72,107.75,107.69,107.72,30408.0,101.3487,101.377,101.3205,101.3487,30408.0
2019-02-04 12:05:00,107.73,107.74,107.68,107.74,25504.0,101.3581,101.3675,101.3111,101.3675,25504.0
2019-02-04 12:10:00,107.74,107.77,107.73,107.77,21830.0,101.3675,101.3958,101.3581,101.3958,21830.0
2019-02-04 12:15:00,107.77,107.8,107.73,107.8,86743.0,101.3958,101.424,101.3581,101.424,86743.0
2019-02-04 12:20:00,107.79,107.81,107.75,107.77,25071.0,101.4146,101.4334,101.377,101.3958,25071.0
2019-02-04 12:25:00,107.78,107.8,107.69,107.69,29141.0,101.4052,101.424,101.3205,101.3205,29141.0
2019-02-04 12:30:00,107.68,107.72,107.65,107.7,41385.0,101.3111,101.3487,101.2829,101.3299,41385.0
2019-02-04 12:35:00,107.7,107.71,107.66,107.67,9320.0,101.3299,101.3393,101.2923,101.3017,9320.0
2019-02-04 12:40:00,107.66,107.72,107.66,107.7,14708.0,101.2923,101.3487,101.2923,101.3299,14708.0
2019-02-04 12:45:00,107.7,107.71,107.65,107.66,21929.0,101.3299,101.3393,101.2829,101.2923,21929.0
2019-02-04 12:50:00,107.65,107.73,107.65,107.73,25253.0,101.2829,101.3581,101.2829,101.3581,25253.0
2019-02-04 12:55:00,107.74,107.75,107.71,107.73,22103.0,101.3675,101.377,101.3393,101.3581,22103.0
2019-02-04 13:00:00,107.73,107.76,107.7,107.74,23317.0,101.3581,101.3864,101.3299,101.3675,23317.0
2019-02-04 13:05:00,107.75,107.78,107.74,107.78,22800.0,101.377,101.4052,101.3675,101.4052,22800.0
2019-02-04 13:10:00,107.77,107.81,107.77,107.79,16366.0,101.3958,101.4334,101.3958,101.4146,16366.0
2019-02-04 13:15:00,107.8,107.84,107.78,107.83,11247.0,101.424,101.4616,101.4052,101.4522,11247.0
2019-02-04 13:20:00,107.84,107.86,107.81,107.82,21519.0,101.4616,101.4804,101.4334,101.4428,21519.0
2019-02-04 13:25:00,107.81,107.81,107.74,107.74,14357.0,101.4334,101.4334,101.3675,101.3675,14357.0
2019-02-04 13:30:00,107.75,107.76,107.73,107.75,14146.0,101.377,101.3864,101.3581,101.377,14146.0
2019-02-04 13:35:00,107.76,107.76,107.72,107.75,40384.0,101.3864,101.3864,101.3487,101.377,40384.0
2019-02-04 13:40:00,107.76,107.77,107.74,107.76,27536.0,101.3864,101.3958,101.3675,101.3864,27536.0
2019-02-04 13:45:00,107.77,107.88,107.77,107.84,30386.0,101.3958,101.4993,101.3958,101.4616,30386.0
2019-02-04 13:50:00,107.86,107.86,107.82,107.84,7486.0,101.4804,101.4804,101.4428,101.4616,7486.0
2019-02-04 13:55:00,107.84,107.86,107.8,107.8,9076.0,101.4616,101.4804,101.424,101.424,9076.0
2019-02-04 14:00:00,107.81,107.82,107.76,107.79,27252.0,101.4334,101.4428,101.3864,101.4146,27252.0
2019-02-04 14:05:00,107.78,107.82,107.75,107.82,16295.0,101.4052,101.4428,101.377,101.4428,16295.0
2019-02-04 14:10:00,107.83,107.85,107.82,107.83,20495.0,101.4522,101.471,101.4428,101.4522,20495.0
2019-02-04 14:15:00,107.83,107.83,107.73,107.74,21878.0,101.4522,101.4522,101.3581,101.3675,21878.0
2019-02-04 14:20:00,107.74,107.75,107.71,107.75,10789.0,101.3675,101.377,101.3393,101.377,10789.0
2019-02-04 14:25:00,107.75,107.77,107.71,107.74,17138.0,101.377,101.3958,101.3393,101.3675,17138.0
2019-02-04 14:30:00,107.74,107.76,107.7,107.7,34593.0,101.3675,101.3864,101.3299,101.3299,34593.0
2019-02-04 14:35:00,107.71,107.76,107.71,107.74,44808.0,101.3393,101.3864,101.3393,101.3675,44808.0
2019-02-04 14:40:00,107.74,107.79,107.74,107.75,16413.0,101.3675,101.4146,101.3675,101.377,16413.0
2019-02-04 14:45:00,107.74,107.74,107.64,107.66,38761.0,101.3675,101.3675,101.2735,101.2923,38761.0
2019-02-04 14:50:00,107.67,107.72,107.65,107.68,18271.0,101.3017,101.3487,101.2829,101.3111,18271.0
2019-02-04 14:55:00,107.68,107.72,107.67,107.72,14155.0,101.3111,101.3487,101.3017,101.3487,14155.0
2019-02-04 15:00:00,107.71,107.71,107.66,107.69,37444.0,101.3393,101.3393,101.2923,101.3205,37444.0
2019-02-04 15:05:00,107.69,107.75,107.66,107.75,26530.0,101.3205,101.377,101.2923,101.377,26530.0
2019-02-04 15:10:00,107.76,107.78,107.73,107.73,25099.0,101.3864,101.4052,101.3581,101.3581,25099.0
2019-02-04 15:15:00,107.74,107.78,107.73,107.74,42212.0,101.3675,101.4052,101.3581,101.3675,42212.0
2019-02-04 15:20:00,107.75,107.76,107.72,107.74,10996.0,101.377,101.3864,101.3487,101.3675,10996.0
2019-02-04 15:25:00,107.75,107.75,107.67,107.68,34250.0,101.377,101.377,101.3017,101.3111,34250.0
2019-02-04 15:30:00,107.68,107.68,107.6,107.63,33402.0,101.3111,101.3111,101.2358,101.2641,33402.0
2019-02-04 15:35:00,107.64,107.64,107.59,107.63,25184.0,101.2735,101.2735,101.2264,101.2641,25184.0
2019-02-04 15:40:00,107.63,107.69,107.63,107.66,23090.0,101.2641,101.3205,101.2641,101.2923,23090.0
2019-02-04 15:45:00,107.67,107.68,107.6,107.64,42047.0,101.3017,101.3111,101.2358,101.2735,42047.0
2019-02-04 15:50:00,107.64,107.71,107.62,107.69,58120.0,101.2735,101.3393,101.2546,101.3205,58120.0
2019-02-04 15:55:00,107.7,107.94,107.7,107.93,222375.0,101.3299,101.5557,101.3299,101.5463,222375.0
2019-02-05 09:30:00,108.22,108.73,108.22,108.62,148926.0,101.8192,102.299,101.8192,102.1955,148926.0
2019-02-05 09:35:00,108.64,108.74,108.63,108.74,73236.0,102.2143,102.3084,102.2049,102.3084,73236.0
2019-02-05 09:40:00,108.77,108.83,108.65,108.78,138626.0,102.3366,102.3931,102.2237,102.346,138626.0
2019-02-05 09:45:00,108.78,108.81,108.69,108.75,127395.0,102.346,102.3743,102.2614,102.3178,127395.0
2019-02-05 09:50:00,108.76,108.9,108.68,108.9,46814.0,102.3272,102.4589,102.2519,102.4589,46814.0
2019-02-05 09:55:00,108.9,108.91,108.74,108.78,41240.0,102.4589,102.4683,102.3084,102.346,41240.0
2019-02-05 10:00:00,108.77,108.87,108.74,108.81,64876.0,102.3366,102.4307,102.3084,102.3743,64876.0
2019-02-05 10:05:00,108.8,108.88,108.76,108.77,25926.0,102.3649,102.4401,102.3272,102.3366,25926.0
2019-02-05 10:10:00,108.76,108.83,108.76,108.81,33587.0,102.3272,102.3931,102.3272,102.3743,33587.0
2019-02-05 10:15:00,108.83,108.9,108.77,108.87,25585.0,102.3931,102.4589,102.3366,102.4307,25585.0
2019-02-05 10:20:00,108.89,108.94,108.81,108.81,21423.0,102.4495,102.4966,102.3743,102.3743,21423.0
2019-02-05 10:25:00,108.81,108.91,108.8,108.9,14348.0,102.3743,102.4683,102.3649,102.4589,14348.0
2019-02-05 10:30:00,108.92,108.97,108.88,108.94,45030.0,102.4778,102.5248,102.4401,102.4966,45030.0
2019-02-05 10:35:00,108.93,108.95,108.89,108.89,17866.0,102.4872,102.506,102.4495,102.4495,17866.0
2019-02-05 10:40:00,108.9,108.99,108.89,108.97,19514.0,102.4589,102.5436,102.4495,102.5248,19514.0
2019-02-05 10:45:00,108.97,109.01,108.92,108.94,19444.0,102.5248,102.5624,102.4778,102.4966,19444.0
2019-02-05 10:50:00,108.95,108.98,108.91,108.97,16213.0,102.506,102.5342,102.4683,102.5248,16213.0
2019-02-05 10:55:00,108.96,109.01,108.93,109.01,18594.0,102.5154,102.5624,102.4872,102.5624,18594.0
2019-02-05 11:00:00,109.02,109.08,108.99,109.06,18445.0,102.5718,102.6283,102.5436,102.6095,18445.0
2019-02-05 11:05:00,109.06,109.06,108.94,108.96,14854.0,102.6095,102.6095,102.4966,102.5154,14854.0
2019-02-05 11:10:00,108.96,108.96,108.87,108.87,32542.0,102.5154,102.5154,102.4307,102.4307,32542.0
2019-02-05 11:15:00,108.87,108.87,108.79,108.83,113953.0,102.4307,102.4307,102.3554,102.3931,113953.0
2019-02-05 11:20:00,108.83,108.85,108.72,108.75,15259.0,102.3931,102.4119,102.2896,102.3178,15259.0
2019-02-05 11:25:00,108.74,108.75,108.58,108.64,25545.0,102.3084,102.3178,102.1579,102.2143,25545.0
2019-02-05 11:30:00,108.64,108.65,108.56,108.6,14089.0,102.2143,102.2237,102.139,102.1767,14089.0
2019-02-05 11:35:00,108.6,108.72,108.6,108.72,11104.0,102.1767,102.2896,102.1767,102.2896,11104.0
2019-02-05 11:40:00,108.73,108.78,108.72,108.75,15292.0,102.299,102.346,102.2896,102.3178,15292.0
2019-02-05 11:45:00,108.75,108.75,108.61,108.66,12521.0,102.3178,102.3178,102.1861,102.2331,12521.0
2019-02-05 11:50:00,108.66,108.73,108.66,108.73,14405.0,102.2331,102.299,102.2331,102.299,14405.0
2019-02-05 11:55:00,108.74,108.81,108.73,108.74,18031.0,102.3084,102.3743,102.299,102.3084,18031.0
2019-02-05 12:00:00,108.75,108.79,108.69,108.76,17717.0,102.3178,102.3554,102.2614,102.3272,17717.0
2019-02-05 12:05:00,108.76,108.76,108.65,108.65,12481.0,102.3272,102.3272,102.2237,102.2237,12481.0
2019-02-05 12:10:00,108.64,108.71,108.62,108.7,16826.0,102.2143,102.2802,102.1955,102.2708,16826.0
2019-02-05 12:15:00,108.69,108.7,108.56,108.56,13213.0,102.2614,102.2708,102.139,102.139,13213.0
2019-02-05 12:20:00,108.56,108.56,108.48,108.49,19043.0,102.139,102.139,102.0638,102.0732,19043.0
2019-02-05 12:25:00,108.5,108.54,108.47,108.53,19917.0,102.0826,102.1202,102.0544,102.1108,19917.0
2019-02-05 12:30:00,108.53,108.55,108.46,108.53,18104.0,102.1108,102.1296,102.045,102.1108,18104.0
2019-02-05 12:35:00,108.51,108.57,108.51,108.56,10410.0,102.092,102.1485,102.092,102.139,10410.0
2019-02-05 12:40:00,108.56,108.57,108.52,108.56,14473.0,102.139,102.1485,102.1014,102.139,14473.0
2019-02-05 12:45:00,108.55,108.57,108.49,108.49,18935.0,102.1296,102.1485,102.0732,102.0732,18935.0
2019-02-05 12:50:00,108.49,108.54,108.39,108.41,15176.0,102.0732,102.1202,101.9791,101.9979,15176.0
2019-02-05 12:55:00,108.42,108.42,108.29,108.33,103480.0,102.0073,102.0073,101.885,101.9226,103480.0
2019-02-05 13:00:00,108.34,108.41,108.33,108.38,27025.0,101.9321,101.9979,101.9226,101.9697,27025.0
2019-02-05 13:05:00,108.39,108.39,108.26,108.26,20263.0,101.9791,101.9791,101.8568,101.8568,20263.0
2019-02-05 13:10:00,108.27,108.38,108.27,108.37,28476.0,101.8662,101.9697,101.8662,101.9603,28476.0
2019-02-05 13:15:00,108.36,108.38,108.33,108.36,13308.0,101.9509,101.9697,101.9226,101.9509,13308.0
2019-02-05 13:20:00,108.37,108.47,108.37,108.47,18479.0,101.9603,102.0544,101.9603,102.0544,18479.0
2019-02-05 13:25:00,108.47,108.52,108.46,108.52,16690.0,102.0544,102.1014,102.045,102.1014,16690.0
2019-02-05 13:30:00,108.53,108.53,108.45,108.51,24453.0,102.1108,102.1108,102.0356,102.092,24453.0
2019-02-05 13:35:00,108.51,108.57,108.48,108.56,58679.0,102.092,102.1485,102.0638,102.139,58679.0
2019-02-05 13:40:00,108.56,108.58,108.49,108.52,13826.0,102.139,102.1579,102.0732,102.1014,13826.0
2019-02-05 13:45:00,108.52,108.59,108.52,108.57,13373.0,102.1014,102.1673,102.1014,102.1485,13373.0
2019-02-05 13:50:00,108.58,108.58,108.5,108.51,10441.0,102.1579,102.1579,102.0826,102.092,10441.0
2019-02-05 13:55:00,108.51,108.57,108.51,108.55,20583.0,102.092,102.1485,102.092,102.1296,20583.0
2019-02-05 14:00:00,108.55,108.69,108.54,108.68,26481.0,102.1296,102.2614,102.1202,102.2519,26481.0
2019-02-05 14:05:00,108.68,108.79,108.66,108.77,45155.0,102.2519,102.3554,102.2331,102.3366,45155.0
2019-02-05 14:10:00,108.77,108.78,108.73,108.78,74862.0,102.3366,102.346,102.299,102.346,74862.0
2019-02-05 14:15:00,108.78,108.84,108.76,108.83,75612.0,102.346,102.4025,102.3272,102.3931,75612.0
2019-02-05 14:20:00,108.82,108.86,108.8,108.81,31458.0,102.3837,102.4213,102.3649,102.3743,31458.0
2019-02-05 14:25:00,108.82,108.85,108.78,108.79,20470.0,102.3837,102.4119,102.346,102.3554,20470.0
2019-02-05 14:30:00,108.79,108.82,108.78,108.81,21913.0,102.3554,102.3837,102.346,102.3743,21913.0
2019-02-05 14:35:00,108.81,108.82,108.76,108.82,17728.0,102.3743,102.3837,102.3272,102.3837,17728.0
2019-02-05 14:40:00,108.82,108.83,108.75,108.81,22271.0,102.3837,102.3931,102.3178,102.3743,22271.0
2019-02-05 14:45:00,108.8,108.9,108.8,108.9,37035.0,102.3649,102.4589,102.3649,102.4589,37035.0
2019-02-05 14:50:00,108.9,108.92,108.86,108.88,24880.0,102.4589,102.4778,102.4213,102.4401,24880.0
2019-02-05 14:55:00,108.88,108.91,108.87,108.9,111634.0,102.4401,102.4683,102.4307,102.4589,111634.0
2019-02-05 15:00:00,108.9,108.91,108.85,108.88,26512.0,102.4589,102.4683,102.4119,102.4401,26512.0
2019-02-05 15:05:00,108.88,108.95,108.85,108.93,82249.0,102.4401,102.506,102.4119,102.4872,82249.0
2019-02-05 15:10:00,108.94,108.94,108.85,108.89,115569.0,102.4966,102.4966,102.4119,102.4495,115569.0
2019-02-05 15:15:00,108.89,108.95,108.87,108.95,17643.0,102.4495,102.506,102.4307,102.506,17643.0
2019-02-05 15:20:00,108.95,108.99,108.94,108.95,22658.0,102.506,102.5436,102.4966,102.506,22658.0
2019-02-05 15:25:00,108.95,109.01,108.95,109.01,74866.0,102.506,102.5624,102.506,102.5624,74866.0
2019-02-05 15:30:00,109.01,109.02,108.97,109.0,88208.0,102.5624,102.5718,102.5248,102.553,88208.0
2019-02-05 15:35:00,109.0,109.0,108.92,108.95,97420.0,102.553,102.553,102.4778,102.506,97420.0
2019-02-05 15:40:00,108.95,109.0,108.89,108.89,93227.0,102.506,102.553,102.4495,102.4495,93227.0
2019-02-05 15:45:00,108.9,108.91,108.83,108.88,82695.0,102.4589,102.4683,102.3931,102.4401,82695.0
2019-02-05 15:50:00,108.87,108.88,108.81,108.82,69508.0,102.4307,102.4401,102.3743,102.3837,69508.0
2019-02-05 15:55:00,108.83,108.92,108.76,108.9,235892.0,102.3931,102.4778,102.3272,102.4589,235892.0
2019-02-06 09:30:00,108.93,109.21,108.9,109.05,170019.0,102.4872,102.7506,102.4589,102.6001,170019.0
2019-02-06 09:35:00,109.05,109.05,108.67,108.69,116042.0,102.6001,102.6001,102.2425,102.2614,116042.0
2019-02-06 09:40:00,108.69,108.78,108.65,108.68,47501.0,102.2614,102.346,102.2237,102.2519,47501.0
2019-02-06 09:45:00,108.69,108.8,108.66,108.77,48233.0,102.2614,102.3649,102.2331,102.3366,48233.0
2019-02-06 09:50:00,108.78,108.79,108.68,108.71,34842.0,102.346,102.3554,102.2519,102.2802,34842.0
2019-02-06 09:55:00,108.71,108.71,108.49,108.51,41288.0,102.2802,102.2802,102.0732,102.092,41288.0
2019-02-06 10:00:00,108.5,108.5,108.38,108.44,38598.0,102.0826,102.0826,101.9697,102.0261,38598.0
2019-02-06 10:05:00,108.47,108.51,108.34,108.34,39040.0,102.0544,102.092,101.9321,101.9321,39040.0
2019-02-06 10:10:00,108.33,108.35,108.13,108.17,67619.0,101.9226,101.9415,101.7345,101.7721,67619.0
2019-02-06 10:15:00,108.17,108.23,108.12,108.14,27340.0,101.7721,101.8286,101.7251,101.7439,27340.0
2019-02-06 10:20:00,108.16,108.21,108.02,108.14,67645.0,101.7627,101.8097,101.631,101.7439,67645.0
2019-02-06 10:25:00,108.16,108.24,108.12,108.17,49823.0,101.7627,101.838,101.7251,101.7721,49823.0
2019-02-06 10:30:00,108.16,108.33,108.14,108.27,67064.0,101.7627,101.9226,101.7439,101.8662,67064.0
2019-02-06 10:35:00,108.29,108.38,108.29,108.34,25430.0,101.885,101.9697,101.885,101.9321,25430.0
2019-02-06 10:40:00,108.35,108.38,108.3,108.32,26337.0,101.9415,101.9697,101.8944,101.9132,26337.0
2019-02-06 10:45:00,108.32,108.4,108.32,108.35,15973.0,101.9132,101.9885,101.9132,101.9415,15973.0
2019-02-06 10:50:00,108.35,108.44,108.31,108.43,29665.0,101.9415,102.0261,101.9038,102.0167,29665.0
2019-02-06 10:55:00,108.43,108.48,108.33,108.35,28208.0,102.0167,102.0638,101.9226,101.9415,28208.0
2019-02-06 11:00:00,108.33,108.37,108.3,108.37,13951.0,101.9226,101.9603,101.8944,101.9603,13951.0
2019-02-06 11:05:00,108.38,108.47,108.38,108.41,12643.0,101.9697,102.0544,101.9697,101.9979,12643.0
2019-02-06 11:10:00,108.4,108.41,108.28,108.32,23434.0,101.9885,101.9979,101.8756,101.9132,23434.0
2019-02-06 11:15:00,108.32,108.35,108.27,108.27,13700.0,101.9132,101.9415,101.8662,101.8662,13700.0
2019-02-06 11:20:00,108.29,108.34,108.14,108.14,69304.0,101.885,101.9321,101.7439,101.7439,69304.0
2019-02-06 11:25:00,108.13,108.21,108.04,108.21,18658.0,101.7345,101.8097,101.6498,101.8097,18658.0
2019-02-06 11:30:00,108.21,108.29,108.21,108.24,18697.0,101.8097,101.885,101.8097,101.838,18697.0
2019-02-06 11:35:00,108.21,108.34,108.17,108.32,18635.0,101.8097,101.9321,101.7721,101.9132,18635.0
2019-02-06 11:40:00,108.32,108.34,108.25,108.26,26573.0,101.9132,101.9321,101.8474,101.8568,26573.0
2019-02-06 11:45:00,108.27,108.35,108.24,108.28,18203.0,101.8662,101.9415,101.838,101.8756,18203.0
2019-02-06 11:50:00,108.27,108.29,108.18,108.26,25160.0,101.8662,101.885,101.7815,101.8568,25160.0
2019-02-06 11:55:00,108.26,108.31,108.21,108.24,17166.0,101.8568,101.9038,101.8097,101.838,17166.0
2019-02-06 12:00:00,108.24,108.32,108.2,108.3,19745.0,101.838,101.9132,101.8003,101.8944,19745.0
2019-02-06 12:05:00,108.3,108.33,108.18,108.18,16045.0,101.8944,101.9226,101.7815,101.7815,16045.0
2019-02-06 12:10:00,108.18,108.29,108.17,108.27,10129.0,101.7815,101.885,101.7721,101.8662,10129.0
2019-02-06 12:15:00,108.27,108.28,108.18,108.27,24525.0,101.8662,101.8756,101.7815,101.8662,24525.0
2019-02-06 12:20:00,108.26,108.3,108.26,108.29,13105.0,101.8568,101.8944,101.8568,101.885,13105.0
2019-02-06 12:25:00,108.3,108.34,108.26,108.26,55567.0,101.8944,101.9321,101.8568,101.8568,55567.0
2019-02-06 12:30:00,108.26,108.3,108.24,108.28,15330.0,101.8568,101.8944,101.838,101.8756,15330.0
2019-02-06 12:35:00,108.28,108.36,108.27,108.35,21914.0,101.8756,101.9509,101.8662,101.9415,21914.0
2019-02-06 12:40:00,108.34,108.36,108.3,108.33,20368.0,101.9321,101.9509,101.8944,101.9226,20368.0
2019-02-06 12:45:00,108.33,108.33,108.23,108.29,23457.0,101.9226,101.9226,101.8286,101.885,23457.0
2019-02-06 12:50:00,108.3,108.32,108.25,108.25,11602.0,101.8944,101.9132,101.8474,101.8474,11602.0
2019-02-06 12:55:00,108.24,108.28,108.23,108.27,16077.0,101.838,101.8756,101.8286,101.8662,16077.0
2019-02-06 13:00:00,108.27,108.35,108.27,108.32,13446.0,101.8662,101.9415,101.8662,101.9132,13446.0
2019-02-06 13:05:00,108.32,108.34,108.3,108.33,19111.0,101.9132,101.9321,101.8944,101.9226,19111.0
2019-02-06 13:10:00,108.34,108.4,108.31,108.39,13965.0,101.9321,101.9885,101.9038,101.9791,13965.0
2019-02-06 13:15:00,108.4,108.41,108.37,108.38,12895.0,101.9885,101.9979,101.9603,101.9697,12895.0
2019-02-06 13:20:00,108.38,108.4,108.35,108.35,17312.0,101.9697,101.9885,101.9415,101.9415,17312.0
2019-02-06 13:25:00,108.36,108.39,108.34,108.38,16486.0,101.9509,101.9791,101.9321,101.9697,16486.0
2019-02-06 13:30:00,108.39,108.44,108.37,108.44,20934.0,101.9791,102.0261,101.9603,102.0261,20934.0
2019-02-06 13:35:00,108.45,108.49,108.45,108.48,13995.0,102.0356,102.0732,102.0356,102.0638,13995.0
2019-02-06 13:40:00,108.48,108.48,108.41,108.42,28766.0,102.0638,102.0638,101.9979,102.0073,28766.0
2019-02-06 13:45:00,108.42,108.43,108.38,108.41,20785.0,102.0073,102.0167,101.9697,101.9979,20785.0
2019-02-06 13:50:00,108.42,108.43,108.37,108.41,32427.0,102.0073,102.0167,101.9603,101.9979,32427.0
2019-02-06 13:55:00,108.4,108.41,108.35,108.38,22243.0,101.9885,101.9979,101.9415,101.9697,22243.0
2019-02-06 14:00:00,108.38,108.39,108.31,108.34,49803.0,101.9697,101.9791,101.9038,101.9321,49803.0
2019-02-06 14:05:00,108.35,108.35,108.31,108.31,16896.0,101.9415,101.9415,101.9038,101.9038,16896.0
2019-02-06 14:10:00,108.32,108.35,108.27,108.33,34645.0,101.9132,101.9415,101.8662,101.9226,34645.0
2019-02-06 14:15:00,108.34,108.34,108.27,108.29,16945.0,101.9321,101.9321,101.8662,101.885,16945.0
2019-02-06 14:20:00,108.29,108.36,108.28,108.35,14759.0,101.885,101.9509,101.8756,101.9415,14759.0
2019-02-06 14:25:00,108.33,108.38,108.31,108.35,18532.0,101.9226,101.9697,101.9038,101.9415,18532.0
2019-02-06 14:30:00,108.34,108.34,108.25,108.29,19593.0,101.9321,101.9321,101.8474,101.885,19593.0
2019-02-06 14:35:00,108.29,108.32,108.22,108.23,24120.0,101.885,101.9132,101.8192,101.8286,24120.0
2019-02-06 14:40:00,108.24,108.35,108.24,108.34,21875.0,101.838,101.9415,101.838,101.9321,21875.0
2019-02-06 14:45:00,108.34,108.38,108.32,108.34,16769.0,101.9321,101.9697,101.9132,101.9321,16769.0
2019-02-06 14:50:00,108.35,108.37,108.3,108.34,28983.0,101.9415,101.9603,101.8944,101.9321,28983.0
2019-02-06 14:55:00,108.34,108.4,108.33,108.39,16468.0,101.9321,101.9885,101.9226,101.9791,16468.0
2019-02-06 15:00:00,108.39,108.41,108.31,108.32,18397.0,101.9791,101.9979,101.9038,101.9132,18397.0
2019-02-06 15:05:00,108.31,108.35,108.3,108.35,22294.0,101.9038,101.9415,101.8944,101.9415,22294.0
2019-02-06 15:10:00,108.35,108.39,108.3,108.38,36806.0,101.9415,101.9791,101.8944,101.9697,36806.0
2019-02-06 15:15:00,108.38,108.38,108.31,108.36,18301.0,101.9697,101.9697,101.9038,101.9509,18301.0
2019-02-06 15:20:00,108.36,108.39,108.35,108.38,22374.0,101.9509,101.9791,101.9415,101.9697,22374.0
2019-02-06 15:25:00,108.37,108.42,108.37,108.38,26483.0,101.9603,102.0073,101.9603,101.9697,26483.0
2019-02-06 15:30:00,108.37,108.38,108.32,108.33,24931.0,101.9603,101.9697,101.9132,101.9226,24931.0
2019-02-06 15:35:00,108.33,108.44,108.31,108.44,46006.0,101.9226,102.0261,101.9038,102.0261,46006.0
2019-02-06 15:40:00,108.43,108.45,108.36,108.38,31995.0,102.0167,102.0356,101.9509,101.9697,31995.0
2019-02-06 15:45:00,108.37,108.45,108.35,108.44,52802.0,101.9603,102.0356,101.9415,102.0261,52802.0
2019-02-06 15:50:00,108.44,108.5,108.43,108.48,49690.0,102.0261,102.0826,102.0167,102.0638,49690.0
2019-02-06 15:55:00,108.48,108.49,108.39,108.45,235251.0,102.0638,102.0732,101.9791,102.0356,235251.0
2019-02-07 09:30:00,107.68,107.89,107.37,107.37,83030.0,101.3111,101.5087,101.0194,101.0194,83030.0
2019-02-07 09:35:00,107.37,107.39,107.16,107.3,125872.0,101.0194,101.0382,100.8219,100.9536,125872.0
2019-02-07 09:40:00,107.28,107.43,107.25,107.33,80902.0,100.9348,101.0759,100.9065,100.9818,80902.0
2019-02-07 09:45:00,107.32,107.47,107.3,107.33,95025.0,100.9724,101.1135,100.9536,100.9818,95025.0
2019-02-07 09:50:00,107.34,107.46,107.34,107.39,42063.0,100.9912,101.1041,100.9912,101.0382,42063.0
2019-02-07 09:55:00,107.38,107.65,107.37,107.64,45462.0,101.0288,101.2829,101.0194,101.2735,45462.0
2019-02-07 10:00:00,107.64,107.65,107.49,107.54,38565.0,101.2735,101.2829,101.1323,101.1794,38565.0
2019-02-07 10:05:00,107.53,107.65,107.51,107.58,62989.0,101.17,101.2829,101.1512,101.217,62989.0
2019-02-07 10:10:00,107.58,107.78,107.58,107.7,28585.0,101.217,101.4052,101.217,101.3299,28585.0
2019-02-07 10:15:00,107.71,107.71,107.5,107.51,27551.0,101.3393,101.3393,101.1417,101.1512,27551.0
2019-02-07 10:20:00,107.49,107.72,107.47,107.72,32230.0,101.1323,101.3487,101.1135,101.3487,32230.0
2019-02-07 10:25:00,107.72,107.8,107.67,107.77,62820.0,101.3487,101.424,101.3017,101.3958,62820.0
2019-02-07 10:30:00,107.79,107.94,107.79,107.87,20878.0,101.4146,101.5557,101.4146,101.4899,20878.0
2019-02-07 10:35:00,107.87,107.87,107.77,107.78,17868.0,101.4899,101.4899,101.3958,101.4052,17868.0
2019-02-07 10:40:00,107.77,107.82,107.61,107.66,26882.0,101.3958,101.4428,101.2452,101.2923,26882.0
2019-02-07 10:45:00,107.65,107.73,107.54,107.54,27674.0,101.2829,101.3581,101.1794,101.1794,27674.0
2019-02-07 10:50:00,107.53,107.59,107.39,107.47,84380.0,101.17,101.2264,101.0382,101.1135,84380.0
2019-02-07 10:55:00,107.47,107.49,107.34,107.37,33633.0,101.1135,101.1323,100.9912,101.0194,33633.0
2019-02-07 11:00:00,107.35,107.47,107.29,107.42,50985.0,101.0006,101.1135,100.9442,101.0665,50985.0
2019-02-07 11:05:00,107.41,107.42,107.28,107.31,38554.0,101.0571,101.0665,100.9348,100.963,38554.0
2019-02-07 11:10:00,107.29,107.36,107.23,107.24,54989.0,100.9442,101.01,100.8877,100.8971,54989.0
2019-02-07 11:15:00,107.26,107.36,107.2,107.23,27499.0,100.9159,101.01,100.8595,100.8877,27499.0
2019-02-07 11:20:00,107.24,107.31,107.16,107.17,30222.0,100.8971,100.963,100.8219,100.8313,30222.0
2019-02-07 11:25:00,107.19,107.22,107.06,107.13,52828.0,100.8501,100.8783,100.7278,100.7936,52828.0
2019-02-07 11:30:00,107.14,107.14,106.77,106.83,164329.0,100.803,100.803,100.4549,100.5114,164329.0
2019-02-07 11:35:00,106.84,107.0,106.79,107.0,74862.0,100.5208,100.6713,100.4737,100.6713,74862.0
2019-02-07 11:40:00,107.0,107.05,106.96,106.98,90662.0,100.6713,100.7184,100.6337,100.6525,90662.0
2019-02-07 11:45:00,106.98,107.03,106.89,106.91,38398.0,100.6525,100.6995,100.5678,100.5866,38398.0
2019-02-07 11:50:00,106.9,107.08,106.83,106.92,84109.0,100.5772,100.7466,100.5114,100.596,84109.0
2019-02-07 11:55:00,106.91,106.99,106.8,106.81,56574.0,100.5866,100.6619,100.4831,100.4926,56574.0
2019-02-07 12:00:00,106.79,106.84,106.66,106.72,138292.0,100.4737,100.5208,100.3514,100.4079,138292.0
2019-02-07 12:05:00,106.71,106.9,106.69,106.88,51255.0,100.3985,100.5772,100.3797,100.5584,51255.0
2019-02-07 12:10:00,106.89,106.94,106.86,106.91,37205.0,100.5678,100.6149,100.5396,100.5866,37205.0
2019-02-07 12:15:00,106.89,106.95,106.83,106.95,34781.0,100.5678,100.6243,100.5114,100.6243,34781.0
2019-02-07 12:20:00,106.94,107.12,106.94,107.07,72687.0,100.6149,100.7842,100.6149,100.7372,72687.0
2019-02-07 12:25:00,107.07,107.07,106.95,106.97,56714.0,100.7372,100.7372,100.6243,100.6431,56714.0
2019-02-07 12:30:00,106.97,107.09,106.93,107.08,19652.0,100.6431,100.756,100.6055,100.7466,19652.0
2019-02-07 12:35:00,107.09,107.11,106.99,107.04,28300.0,100.756,100.7748,100.6619,100.7089,28300.0
2019-02-07 12:40:00,107.04,107.07,106.87,106.91,63184.0,100.7089,100.7372,100.549,100.5866,63184.0
2019-02-07 12:45:00,106.9,106.97,106.87,106.96,40697.0,100.5772,100.6431,100.549,100.6337,40697.0
2019-02-07 12:50:00,106.96,106.96,106.82,106.82,51340.0,100.6337,100.6337,100.502,100.502,51340.0
2019-02-07 12:55:00,106.81,106.9,106.79,106.88,60245.0,100.4926,100.5772,100.4737,100.5584,60245.0
2019-02-07 13:00:00,106.88,107.14,106.87,107.14,35784.0,100.5584,100.803,100.549,100.803,35784.0
2019-02-07 13:05:00,107.16,107.25,107.14,107.17,33472.0,100.8219,100.9065,100.803,100.8313,33472.0
2019-02-07 13:10:00,107.17,107.18,107.08,107.12,26740.0,100.8313,100.8407,100.7466,100.7842,26740.0
2019-02-07 13:15:00,107.13,107.2,107.04,107.07,26654.0,100.7936,100.8595,100.7089,100.7372,26654.0
2019-02-07 13:20:00,107.07,107.17,107.07,107.16,21966.0,100.7372,100.8313,100.7372,100.8219,21966.0
2019-02-07 13:25:00,107.15,107.24,107.09,107.15,142514.0,100.8124,100.8971,100.756,100.8124,142514.0
2019-02-07 13:30:00,107.17,107.29,107.13,107.23,49485.0,100.8313,100.9442,100.7936,100.8877,49485.0
2019-02-07 13:35:00,107.24,107.29,107.2,107.21,14649.0,100.8971,100.9442,100.8595,100.8689,14649.0
2019-02-07 13:40:00,107.21,107.22,107.17,107.18,14873.0,100.8689,100.8783,100.8313,100.8407,14873.0
2019-02-07 13:45:00,107.17,107.25,107.11,107.16,84534.0,100.8313,100.9065,100.7748,100.8219,84534.0
2019-02-07 13:50:00,107.17,107.27,107.12,107.25,40062.0,100.8313,100.9253,100.7842,100.9065,40062.0
2019-02-07 13:55:00,107.24,107.3,107.16,107.21,35731.0,100.8971,100.9536,100.8219,100.8689,35731.0
2019-02-07 14:00:00,107.2,107.22,107.14,107.18,43854.0,100.8595,100.8783,100.803,100.8407,43854.0
2019-02-07 14:05:00,107.18,107.21,107.13,107.16,18711.0,100.8407,100.8689,100.7936,100.8219,18711.0
2019-02-07 14:10:00,107.16,107.16,107.04,107.08,32796.0,100.8219,100.8219,100.7089,100.7466,32796.0
2019-02-07 14:15:00,107.08,107.1,106.96,107.04,59074.0,100.7466,100.7654,100.6337,100.7089,59074.0
2019-02-07 14:20:00,107.03,107.11,107.03,107.09,12698.0,100.6995,100.7748,100.6995,100.756,12698.0
2019-02-07 14:25:00,107.1,107.29,107.09,107.28,22892.0,100.7654,100.9442,100.756,100.9348,22892.0
2019-02-07 14:30:00,107.29,107.32,107.24,107.29,21556.0,100.9442,100.9724,100.8971,100.9442,21556.0
2019-02-07 14:35:00,107.29,107.35,107.25,107.29,20599.0,100.9442,101.0006,100.9065,100.9442,20599.0
2019-02-07 14:40:00,107.28,107.29,107.21,107.21,15569.0,100.9348,100.9442,100.8689,100.8689,15569.0
2019-02-07 14:45:00,107.21,107.28,107.16,107.2,36860.0,100.8689,100.9348,100.8219,100.8595,36860.0
2019-02-07 14:50:00,107.18,107.25,107.14,107.21,31845.0,100.8407,100.9065,100.803,100.8689,31845.0
2019-02-07 14:55:00,107.21,107.26,107.18,107.19,22424.0,100.8689,100.9159,100.8407,100.8501,22424.0
2019-02-07 15:00:00,107.19,107.3,107.09,107.09,24377.0,100.8501,100.9536,100.756,100.756,24377.0
2019-02-07 15:05:00,107.1,107.2,107.05,107.16,45399.0,100.7654,100.8595,100.7184,100.8219,45399.0
2019-02-07 15:10:00,107.16,107.18,107.1,107.16,21350.0,100.8219,100.8407,100.7654,100.8219,21350.0
2019-02-07 15:15:00,107.15,107.23,107.13,107.18,29790.0,100.8124,100.8877,100.7936,100.8407,29790.0
2019-02-07 15:20:00,107.2,107.24,107.15,107.24,43430.0,100.8595,100.8971,100.8124,100.8971,43430.0
2019-02-07 15:25:00,107.25,107.26,107.17,107.25,20640.0,100.9065,100.9159,100.8313,100.9065,20640.0
2019-02-07 15:30:00,107.25,107.31,107.14,107.17,43573.0,100.9065,100.963,100.803,100.8313,43573.0
2019-02-07 15:35:00,107.18,107.29,107.15,107.28,45269.0,100.8407,100.9442,100.8124,100.9348,45269.0
2019-02-07 15:40:00,107.28,107.5,107.27,107.41,129123.0,100.9348,101.1417,100.9253,101.0571,129123.0
2019-02-07 15:45:00,107.41,107.45,107.37,107.4,42091.0,101.0571,101.0947,101.0194,101.0477,42091.0
2019-02-07 15:50:00,107.4,107.47,107.38,107.46,128886.0,101.0477,101.1135,101.0288,101.1041,128886.0
2019-02-07 15:55:00,107.46,107.57,107.41,107.56,237304.0,101.1041,101.2076,101.0571,101.1982,237304.0
2019-02-08 09:30:00,106.89,107.03,106.78,106.95,63823.0,100.5678,100.6995,100.4643,100.6243,63823.0
2019-02-08 09:35:00,106.93,107.08,106.93,106.96,55662.0,100.6055,100.7466,100.6055,100.6337,55662.0
2019-02-08 09:40:00,106.96,107.04,106.94,106.95,59016.0,100.6337,100.7089,100.6149,100.6243,59016.0
2019-02-08 09:45:00,106.96,106.96,106.68,106.9,55808.0,100.6337,100.6337,100.3702,100.5772,55808.0
2019-02-08 09:50:00,106.9,106.96,106.76,106.8,74757.0,100.5772,100.6337,100.4455,100.4831,74757.0
2019-02-08 09:55:00,106.8,106.89,106.68,106.78,52116.0,100.4831,100.5678,100.3702,100.4643,52116.0
2019-02-08 10:00:00,106.75,106.85,106.65,106.74,45954.0,100.4361,100.5302,100.342,100.4267,45954.0
2019-02-08 10:05:00,106.72,106.95,106.71,106.86,27742.0,100.4079,100.6243,100.3985,100.5396,27742.0
2019-02-08 10:10:00,106.85,106.9,106.64,106.67,28945.0,100.5302,100.5772,100.3326,100.3608,28945.0
2019-02-08 10:15:00,106.67,106.71,106.55,106.59,179657.0,100.3608,100.3985,100.2479,100.2856,179657.0
2019-02-08 10:20:00,106.56,106.61,106.47,106.54,50617.0,100.2573,100.3044,100.1727,100.2385,50617.0
2019-02-08 10:25:00,106.52,106.65,106.5,106.61,31821.0,100.2197,100.342,100.2009,100.3044,31821.0
2019-02-08 10:30:00,106.6,106.75,106.55,106.69,53305.0,100.295,100.4361,100.2479,100.3797,53305.0
2019-02-08 10:35:00,106.68,106.83,106.66,106.82,41058.0,100.3702,100.5114,100.3514,100.502,41058.0
2019-02-08 10:40:00,106.82,106.91,106.76,106.76,120422.0,100.502,100.5866,100.4455,100.4455,120422.0
2019-02-08 10:45:00,106.77,106.77,106.68,106.71,100799.0,100.4549,100.4549,100.3702,100.3985,100799.0
2019-02-08 10:50:00,106.72,106.78,106.64,106.64,29814.0,100.4079,100.4643,100.3326,100.3326,29814.0
2019-02-08 10:55:00,106.63,106.7,106.6,106.67,36091.0,100.3232,100.3891,100.295,100.3608,36091.0
2019-02-08 11:00:00,106.67,106.69,106.54,106.58,51613.0,100.3608,100.3797,100.2385,100.2762,51613.0
2019-02-08 11:05:00,106.58,106.66,106.56,106.65,16957.0,100.2762,100.3514,100.2573,100.342,16957.0
2019-02-08 11:10:00,106.65,106.68,106.58,106.66,13221.0,100.342,100.3702,100.2762,100.3514,13221.0
2019-02-08 11:15:00,106.66,106.75,106.61,106.61,47292.0,100.3514,100.4361,100.3044,100.3044,47292.0
2019-02-08 11:20:00,106.61,106.76,106.58,106.74,24054.0,100.3044,100.4455,100.2762,100.4267,24054.0
2019-02-08 11:25:00,106.73,106.79,106.69,106.7,15834.0,100.4173,100.4737,100.3797,100.3891,15834.0
2019-02-08 11:30:00,106.69,106.74,106.61,106.61,19826.0,100.3797,100.4267,100.3044,100.3044,19826.0
2019-02-08 11:35:00,106.59,106.63,106.47,106.51,20369.0,100.2856,100.3232,100.1727,100.2103,20369.0
2019-02-08 11:40:00,106.49,106.56,106.49,106.56,42820.0,100.1915,100.2573,100.1915,100.2573,42820.0
2019-02-08 11:45:00,106.55,106.58,106.36,106.48,46014.0,100.2479,100.2762,100.0692,100.1821,46014.0
2019-02-08 11:50:00,106.48,106.62,106.44,106.62,25296.0,100.1821,100.3138,100.1444,100.3138,25296.0
2019-02-08 11:55:00,106.64,106.73,106.61,106.71,18531.0,100.3326,100.4173,100.3044,100.3985,18531.0
2019-02-08 12:00:00,106.71,106.77,106.62,106.62,24126.0,100.3985,100.4549,100.3138,100.3138,24126.0
2019-02-08 12:05:00,106.62,106.66,106.52,106.53,14940.0,100.3138,100.3514,100.2197,100.2291,14940.0
2019-02-08 12:10:00,106.53,106.54,106.43,106.48,23657.0,100.2291,100.2385,100.135,100.1821,23657.0
2019-02-08 12:15:00,106.48,106.55,106.45,106.52,34904.0,100.1821,100.2479,100.1538,100.2197,34904.0
2019-02-08 12:20:00,106.5,106.54,106.45,106.48,16890.0,100.2009,100.2385,100.1538,100.1821,16890.0
2019-02-08 12:25:00,106.49,106.54,106.46,106.52,13434.0,100.1915,100.2385,100.1633,100.2197,13434.0
2019-02-08 12:30:00,106.53,106.61,106.53,106.56,19422.0,100.2291,100.3044,100.2291,100.2573,19422.0
2019-02-08 12:35:00,106.56,106.59,106.5,106.54,11283.0,100.2573,100.2856,100.2009,100.2385,11283.0
2019-02-08 12:40:00,106.54,106.62,106.54,106.57,10094.0,100.2385,100.3138,100.2385,100.2667,10094.0
2019-02-08 12:45:00,106.57,106.64,106.56,106.63,21738.0,100.2667,100.3326,100.2573,100.3232,21738.0
2019-02-08 12:50:00,106.65,106.66,106.6,106.61,8383.0,100.342,100.3514,100.295,100.3044,8383.0
2019-02-08 12:55:00,106.62,106.69,106.58,106.61,9907.0,100.3138,100.3797,100.2762,100.3044,9907.0
2019-02-08 13:00:00,106.62,106.67,106.61,106.67,14549.0,100.3138,100.3608,100.3044,100.3608,14549.0
2019-02-08 13:05:00,106.66,106.73,106.64,106.72,14983.0,100.3514,100.4173,100.3326,100.4079,14983.0
2019-02-08 13:10:00,106.73,106.86,106.73,106.83,17323.0,100.4173,100.5396,100.4173,100.5114,17323.0
2019-02-08 13:15:00,106.83,106.83,106.74,106.75,12211.0,100.5114,100.5114,100.4267,100.4361,12211.0
2019-02-08 13:20:00,106.75,106.76,106.71,106.71,15255.0,100.4361,100.4455,100.3985,100.3985,15255.0
2019-02-08 13:25:00,106.71,106.72,106.68,106.69,20536.0,100.3985,100.4079,100.3702,100.3797,20536.0
2019-02-08 13:30:00,106.69,106.76,106.69,106.72,11924.0,100.3797,100.4455,100.3797,100.4079,11924.0
2019-02-08 13:35:00,106.73,106.74,106.67,106.68,77647.0,100.4173,100.4267,100.3608,100.3702,77647.0
2019-02-08 13:40:00,106.69,106.78,106.69,106.77,23312.0,100.3797,100.4643,100.3797,100.4549,23312.0
2019-02-08 13:45:00,106.76,106.78,106.69,106.7,12965.0,100.4455,100.4643,100.3797,100.3891,12965.0
2019-02-08 13:50:00,106.71,106.74,106.68,106.69,9706.0,100.3985,100.4267,100.3702,100.3797,9706.0
2019-02-08 13:55:00,106.69,106.79,106.68,106.76,40247.0,100.3797,100.4737,100.3702,100.4455,40247.0
2019-02-08 14:00:00,106.76,106.81,106.71,106.71,19739.0,100.4455,100.4926,100.3985,100.3985,19739.0
2019-02-08 14:05:00,106.71,106.83,106.7,106.83,13407.0,100.3985,100.5114,100.3891,100.5114,13407.0
2019-02-08 14:10:00,106.82,106.91,106.81,106.91,28519.0,100.502,100.5866,100.4926,100.5866,28519.0
2019-02-08 14:15:00,106.91,106.94,106.85,106.91,22714.0,100.5866,100.6149,100.5302,100.5866,22714.0
2019-02-08 14:20:00,106.92,106.97,106.91,106.97,8810.0,100.596,100.6431,100.5866,100.6431,8810.0
2019-02-08 14:25:00,106.97,106.97,106.89,106.95,16197.0,100.6431,100.6431,100.5678,100.6243,16197.0
2019-02-08 14:30:00,106.94,107.03,106.91,107.03,31313.0,100.6149,100.6995,100.5866,100.6995,31313.0
2019-02-08 14:35:00,107.02,107.03,106.93,106.96,30473.0,100.6901,100.6995,100.6055,100.6337,30473.0
2019-02-08 14:40:00,106.97,107.0,106.93,106.94,22055.0,100.6431,100.6713,100.6055,100.6149,22055.0
2019-02-08 14:45:00,106.95,107.04,106.95,106.96,20144.0,100.6243,100.7089,100.6243,100.6337,20144.0
2019-02-08 14:50:00,106.96,106.97,106.91,106.91,11913.0,100.6337,100.6431,100.5866,100.5866,11913.0
2019-02-08 14:55:00,106.92,106.96,106.9,106.9,26440.0,100.596,100.6337,100.5772,100.5772,26440.0
2019-02-08 15:00:00,106.9,106.91,106.8,106.81,24097.0,100.5772,100.5866,100.4831,100.4926,24097.0
2019-02-08 15:05:00,106.82,106.89,106.82,106.84,12615.0,100.502,100.5678,100.502,100.5208,12615.0
2019-02-08 15:10:00,106.85,106.99,106.85,106.99,25309.0,100.5302,100.6619,100.5302,100.6619,25309.0
2019-02-08 15:15:00,106.98,107.01,106.94,107.0,26371.0,100.6525,100.6807,100.6149,100.6713,26371.0
2019-02-08 15:20:00,107.01,107.03,106.97,106.97,28505.0,100.6807,100.6995,100.6431,100.6431,28505.0
2019-02-08 15:25:00,106.97,107.0,106.92,106.97,22048.0,100.6431,100.6713,100.596,100.6431,22048.0
2019-02-08 15:30:00,106.98,107.0,106.92,106.98,36163.0,100.6525,100.6713,100.596,100.6525,36163.0
2019-02-08 15:35:00,106.97,106.97,106.9,106.96,38642.0,100.6431,100.6431,100.5772,100.6337,38642.0
2019-02-08 15:40:00,106.95,106.96,106.83,106.85,32333.0,100.6243,100.6337,100.5114,100.5302,32333.0
2019-02-08 15:45:00,106.85,106.92,106.85,106.87,76867.0,100.5302,100.596,100.5302,100.549,76867.0
2019-02-08 15:50:00,106.87,106.9,106.85,106.88,84026.0,100.549,100.5772,100.5302,100.5584,84026.0
2019-02-08 15:55:00,106.87,107.14,106.84,107.14,394307.0,100.549,100.803,100.5208,100.803,394307.0
2019-02-11 09:30:00,107.49,107.68,107.36,107.62,75700.0,101.1323,101.3111,101.01,101.2546,75700.0
2019-02-11 09:35:00,107.62,107.75,107.47,107.49,57882.0,101.2546,101.377,101.1135,101.1323,57882.0
2019-02-11 09:40:00,107.49,107.52,107.35,107.35,68730.0,101.1323,101.1606,101.0006,101.0006,68730.0
2019-02-11 09:45:00,107.34,107.46,107.3,107.35,48826.0,100.9912,101.1041,100.9536,101.0006,48826.0
2019-02-11 09:50:00,107.33,107.46,107.24,107.41,32056.0,100.9818,101.1041,100.8971,101.0571,32056.0
2019-02-11 09:55:00,107.41,107.42,107.25,107.31,33968.0,101.0571,101.0665,100.9065,100.963,33968.0
2019-02-11 10:00:00,107.31,107.47,107.28,107.38,41163.0,100.963,101.1135,100.9348,101.0288,41163.0
2019-02-11 10:05:00,107.38,107.44,107.3,107.4,48260.0,101.0288,101.0853,100.9536,101.0477,48260.0
2019-02-11 10:10:00,107.39,107.47,107.32,107.35,16260.0,101.0382,101.1135,100.9724,101.0006,16260.0
2019-02-11 10:15:00,107.38,107.55,107.37,107.54,21860.0,101.0288,101.1888,101.0194,101.1794,21860.0
2019-02-11 10:20:00,107.53,107.54,107.24,107.27,33349.0,101.17,101.1794,100.8971,100.9253,33349.0
2019-02-11 10:25:00,107.26,107.34,107.24,107.33,18350.0,100.9159,100.9912,100.8971,100.9818,18350.0
2019-02-11 10:30:00,107.34,107.43,107.21,107.41,33081.0,100.9912,101.0759,100.8689,101.0571,33081.0
2019-02-11 10:35:00,107.41,107.45,107.36,107.36,18151.0,101.0571,101.0947,101.01,101.01,18151.0
2019-02-11 10:40:00,107.36,107.48,107.36,107.45,19280.0,101.01,101.1229,101.01,101.0947,19280.0
2019-02-11 10:45:00,107.47,107.59,107.46,107.53,20221.0,101.1135,101.2264,101.1041,101.17,20221.0
2019-02-11 10:50:00,107.54,107.58,107.41,107.42,15818.0,101.1794,101.217,101.0571,101.0665,15818.0
2019-02-11 10:55:00,107.44,107.5,107.36,107.42,31432.0,101.0853,101.1417,101.01,101.0665,31432.0
2019-02-11 11:00:00,107.46,107.48,107.37,107.44,17445.0,101.1041,101.1229,101.0194,101.0853,17445.0
2019-02-11 11:05:00,107.44,107.47,107.2,107.23,29925.0,101.0853,101.1135,100.8595,100.8877,29925.0
2019-02-11 11:10:00,107.22,107.33,107.22,107.28,37291.0,100.8783,100.9818,100.8783,100.9348,37291.0
2019-02-11 11:15:00,107.29,107.42,107.29,107.41,20719.0,100.9442,101.0665,100.9442,101.0571,20719.0
2019-02-11 11:20:00,107.4,107.48,107.38,107.45,10179.0,101.0477,101.1229,101.0288,101.0947,10179.0
2019-02-11 11:25:00,107.45,107.48,107.37,107.37,14470.0,101.0947,101.1229,101.0194,101.0194,14470.0
2019-02-11 11:30:00,107.36,107.38,107.26,107.36,18128.0,101.01,101.0288,100.9159,101.01,18128.0
2019-02-11 11:35:00,107.37,107.37,107.26,107.31,33784.0,101.0194,101.0194,100.9159,100.963,33784.0
2019-02-11 11:40:00,107.31,107.42,107.28,107.41,134307.0,100.963,101.0665,100.9348,101.0571,134307.0
2019-02-11 11:45:00,107.42,107.51,107.37,107.48,23105.0,101.0665,101.1512,101.0194,101.1229,23105.0
2019-02-11 11:50:00,107.48,107.48,107.34,107.43,14759.0,101.1229,101.1229,100.9912,101.0759,14759.0
2019-02-11 11:55:00,107.43,107.45,107.37,107.43,36209.0,101.0759,101.0947,101.0194,101.0759,36209.0
2019-02-11 12:00:00,107.44,107.57,107.41,107.52,15713.0,101.0853,101.2076,101.0571,101.1606,15713.0
2019-02-11 12:05:00,107.52,107.58,107.49,107.56,19269.0,101.1606,101.217,101.1323,101.1982,19269.0
2019-02-11 12:10:00,107.55,107.55,107.48,107.48,16110.0,101.1888,101.1888,101.1229,101.1229,16110.0
2019-02-11 12:15:00,107.48,107.52,107.45,107.46,21330.0,101.1229,101.1606,101.0947,101.1041,21330.0
2019-02-11 12:20:00,107.45,107.52,107.42,107.52,15689.0,101.0947,101.1606,101.0665,101.1606,15689.0
2019-02-11 12:25:00,107.5,107.58,107.5,107.54,10650.0,101.1417,101.217,101.1417,101.1794,10650.0
2019-02-11 12:30:00,107.54,107.58,107.47,107.52,23346.0,101.1794,101.217,101.1135,101.1606,23346.0
2019-02-11 12:35:00,107.53,107.54,107.46,107.47,6117.0,101.17,101.1794,101.1041,101.1135,6117.0
2019-02-11 12:40:00,107.47,107.51,107.46,107.49,4667.0,101.1135,101.1512,101.1041,101.1323,4667.0
2019-02-11 12:45:00,107.48,107.52,107.48,107.48,12768.0,101.1229,101.1606,101.1229,101.1229,12768.0
2019-02-11 12:50:00,107.48,107.49,107.43,107.48,7041.0,101.1229,101.1323,101.0759,101.1229,7041.0
2019-02-11 12:55:00,107.5,107.58,107.5,107.55,16177.0,101.1417,101.217,101.1417,101.1888,16177.0
2019-02-11 13:00:00,107.56,107.58,107.51,107.53,10819.0,101.1982,101.217,101.1512,101.17,10819.0
2019-02-11 13:05:00,107.54,107.59,107.54,107.58,6326.0,101.1794,101.2264,101.1794,101.217,6326.0
2019-02-11 13:10:00,107.58,107.58,107.49,107.55,11036.0,101.217,101.217,101.1323,101.1888,11036.0
2019-02-11 13:15:00,107.54,107.56,107.47,107.52,11923.0,101.1794,101.1982,101.1135,101.1606,11923.0
2019-02-11 13:20:00,107.54,107.55,107.47,107.47,15004.0,101.1794,101.1888,101.1135,101.1135,15004.0
2019-02-11 13:25:00,107.49,107.49,107.42,107.42,7041.0,101.1323,101.1323,101.0665,101.0665,7041.0
2019-02-11 13:30:00,107.43,107.46,107.38,107.39,11656.0,101.0759,101.1041,101.0288,101.0382,11656.0
2019-02-11 13:35:00,107.4,107.43,107.37,107.41,19412.0,101.0477,101.0759,101.0194,101.0571,19412.0
2019-02-11 13:40:00,107.41,107.41,107.32,107.33,11156.0,101.0571,101.0571,100.9724,100.9818,11156.0
2019-02-11 13:45:00,107.32,107.34,107.25,107.33,19882.0,100.9724,100.9912,100.9065,100.9818,19882.0
2019-02-11 13:50:00,107.33,107.36,107.31,107.33,20032.0,100.9818,101.01,100.963,100.9818,20032.0
2019-02-11 13:55:00,107.33,107.35,107.31,107.35,20417.0,100.9818,101.0006,100.963,101.0006,20417.0
2019-02-11 14:00:00,107.34,107.35,107.29,107.32,33802.0,100.9912,101.0006,100.9442,100.9724,33802.0
2019-02-11 14:05:00,107.32,107.37,107.3,107.35,46594.0,100.9724,101.0194,100.9536,101.0006,46594.0
2019-02-11 14:10:00,107.35,107.39,107.33,107.36,95245.0,101.0006,101.0382,100.9818,101.01,95245.0
2019-02-11 14:15:00,107.35,107.35,107.26,107.27,46660.0,101.0006,101.0006,100.9159,100.9253,46660.0
2019-02-11 14:20:00,107.27,107.34,107.24,107.28,25754.0,100.9253,100.9912,100.8971,100.9348,25754.0
2019-02-11 14:25:00,107.28,107.34,107.27,107.33,16530.0,100.9348,100.9912,100.9253,100.9818,16530.0
2019-02-11 14:30:00,107.33,107.39,107.33,107.34,19739.0,100.9818,101.0382,100.9818,100.9912,19739.0
2019-02-11 14:35:00,107.35,107.35,107.3,107.31,10623.0,101.0006,101.0006,100.9536,100.963,10623.0
2019-02-11 14:40:00,107.31,107.43,107.31,107.34,18816.0,100.963,101.0759,100.963,100.9912,18816.0
2019-02-11 14:45:00,107.34,107.35,107.16,107.18,26007.0,100.9912,101.0006,100.8219,100.8407,26007.0
2019-02-11 14:50:00,107.19,107.23,107.18,107.18,13318.0,100.8501,100.8877,100.8407,100.8407,13318.0
2019-02-11 14:55:00,107.18,107.25,107.18,107.21,20286.0,100.8407,100.9065,100.8407,100.8689,20286.0
2019-02-11 15:00:00,107.21,107.31,107.21,107.29,41126.0,100.8689,100.963,100.8689,100.9442,41126.0
2019-02-11 15:05:00,107.3,107.33,107.25,107.33,26685.0,100.9536,100.9818,100.9065,100.9818,26685.0
2019-02-11 15:10:00,107.33,107.35,107.3,107.33,17506.0,100.9818,101.0006,100.9536,100.9818,17506.0
2019-02-11 15:15:00,107.33,107.41,107.31,107.32,55931.0,100.9818,101.0571,100.963,100.9724,55931.0
2019-02-11 15:20:00,107.33,107.38,107.3,107.36,21637.0,100.9818,101.0288,100.9536,101.01,21637.0
2019-02-11 15:25:00,107.37,107.41,107.36,107.39,25141.0,101.0194,101.0571,101.01,101.0382,25141.0
2019-02-11 15:30:00,107.39,107.4,107.23,107.27,36497.0,101.0382,101.0477,100.8877,100.9253,36497.0
2019-02-11 15:35:00,107.26,107.32,107.26,107.3,33242.0,100.9159,100.9724,100.9159,100.9536,33242.0
2019-02-11 15:40:00,107.29,107.31,107.26,107.26,96018.0,100.9442,100.963,100.9159,100.9159,96018.0
2019-02-11 15:45:00,107.26,107.33,107.25,107.31,92902.0,100.9159,100.9818,100.9065,100.963,92902.0
2019-02-11 15:50:00,107.3,107.39,107.3,107.37,220975.0,100.9536,101.0382,100.9536,101.0194,220975.0
2019-02-11 15:55:00,107.37,107.39,107.3,107.31,275253.0,101.0194,101.0382,100.9536,100.963,275253.0
2019-02-12 09:30:00,108.01,108.02,107.82,107.99,74150.0,101.6216,101.631,101.4428,101.6028,74150.0
2019-02-12 09:35:00,107.99,108.31,107.99,108.31,54643.0,101.6028,101.9038,101.6028,101.9038,54643.0
2019-02-12 09:40:00,108.32,108.37,108.27,108.36,36816.0,101.9132,101.9603,101.8662,101.9509,36816.0
2019-02-12 09:45:00,108.38,108.54,108.38,108.5,32609.0,101.9697,102.1202,101.9697,102.0826,32609.0
2019-02-12 09:50:00,108.51,108.57,108.46,108.56,29271.0,102.092,102.1485,102.045,102.139,29271.0
2019-02-12 09:55:00,108.56,108.63,108.51,108.58,34863.0,102.139,102.2049,102.092,102.1579,34863.0
2019-02-12 10:00:00,108.6,108.75,108.6,108.64,58536.0,102.1767,102.3178,102.1767,102.2143,58536.0
2019-02-12 10:05:00,108.67,108.7,108.56,108.58,76283.0,102.2425,102.2708,102.139,102.1579,76283.0
2019-02-12 10:10:00,108.59,108.68,108.52,108.52,79754.0,102.1673,102.2519,102.1014,102.1014,79754.0
2019-02-12 10:15:00,108.53,108.62,108.52,108.58,67046.0,102.1108,102.1955,102.1014,102.1579,67046.0
2019-02-12 10:20:00,108.59,108.62,108.54,108.62,26550.0,102.1673,102.1955,102.1202,102.1955,26550.0
2019-02-12 10:25:00,108.65,108.69,108.59,108.64,33884.0,102.2237,102.2614,102.1673,102.2143,33884.0
2019-02-12 10:30:00,108.67,108.69,108.62,108.64,27291.0,102.2425,102.2614,102.1955,102.2143,27291.0
2019-02-12 10:35:00,108.63,108.66,108.61,108.64,20420.0,102.2049,102.2331,102.1861,102.2143,20420.0
2019-02-12 10:40:00,108.62,108.62,108.5,108.51,18208.0,102.1955,102.1955,102.0826,102.092,18208.0
2019-02-12 10:45:00,108.5,108.6,108.5,108.58,21360.0,102.0826,102.1767,102.0826,102.1579,21360.0
2019-02-12 10:50:00,108.59,108.71,108.59,108.68,27798.0,102.1673,102.2802,102.1673,102.2519,27798.0
2019-02-12 10:55:00,108.69,108.88,108.69,108.83,65905.0,102.2614,102.4401,102.2614,102.3931,65905.0
2019-02-12 11:00:00,108.84,108.94,108.83,108.84,37987.0,102.4025,102.4966,102.3931,102.4025,37987.0
2019-02-12 11:05:00,108.85,108.9,108.84,108.89,27345.0,102.4119,102.4589,102.4025,102.4495,27345.0
2019-02-12 11:10:00,108.89,108.95,108.86,108.94,24665.0,102.4495,102.506,102.4213,102.4966,24665.0
2019-02-12 11:15:00,108.95,108.95,108.89,108.91,21227.0,102.506,102.506,102.4495,102.4683,21227.0
2019-02-12 11:20:00,108.91,108.92,108.78,108.78,46107.0,102.4683,102.4778,102.346,102.346,46107.0
2019-02-12 11:25:00,108.78,108.85,108.78,108.81,16926.0,102.346,102.4119,102.346,102.3743,16926.0
2019-02-12 11:30:00,108.8,108.8,108.73,108.76,22357.0,102.3649,102.3649,102.299,102.3272,22357.0
2019-02-12 11:35:00,108.77,108.82,108.73,108.81,11925.0,102.3366,102.3837,102.299,102.3743,11925.0
2019-02-12 11:40:00,108.82,108.84,108.77,108.77,14089.0,102.3837,102.4025,102.3366,102.3366,14089.0
2019-02-12 11:45:00,108.77,108.77,108.73,108.75,17760.0,102.3366,102.3366,102.299,102.3178,17760.0
2019-02-12 11:50:00,108.75,108.86,108.74,108.86,54009.0,102.3178,102.4213,102.3084,102.4213,54009.0
2019-02-12 11:55:00,108.85,108.91,108.83,108.9,24411.0,102.4119,102.4683,102.3931,102.4589,24411.0
2019-02-12 12:00:00,108.91,108.95,108.89,108.89,13864.0,102.4683,102.506,102.4495,102.4495,13864.0
2019-02-12 12:05:00,108.89,108.89,108.83,108.84,25122.0,102.4495,102.4495,102.3931,102.4025,25122.0
2019-02-12 12:10:00,108.82,108.86,108.79,108.79,62414.0,102.3837,102.4213,102.3554,102.3554,62414.0
2019-02-12 12:15:00,108.78,108.81,108.66,108.69,84994.0,102.346,102.3743,102.2331,102.2614,84994.0
2019-02-12 12:20:00,108.69,108.77,108.68,108.77,33976.0,102.2614,102.3366,102.2519,102.3366,33976.0
2019-02-12 12:25:00,108.76,108.77,108.67,108.68,36816.0,102.3272,102.3366,102.2425,102.2519,36816.0
2019-02-12 12:30:00,108.68,108.76,108.68,108.72,25697.0,102.2519,102.3272,102.2519,102.2896,25697.0
2019-02-12 12:35:00,108.73,108.8,108.73,108.8,65188.0,102.299,102.3649,102.299,102.3649,65188.0
2019-02-12 12:40:00,108.81,108.81,108.74,108.74,24345.0,102.3743,102.3743,102.3084,102.3084,24345.0
2019-02-12 12:45:00,108.73,108.77,108.7,108.72,130022.0,102.299,102.3366,102.2708,102.2896,130022.0
2019-02-12 12:50:00,108.73,108.82,108.73,108.79,34169.0,102.299,102.3837,102.299,102.3554,34169.0
2019-02-12 12:55:00,108.8,108.83,108.79,108.83,107137.0,102.3649,102.3931,102.3554,102.3931,107137.0
2019-02-12 13:00:00,108.82,108.85,108.8,108.85,27689.0,102.3837,102.4119,102.3649,102.4119,27689.0
2019-02-12 13:05:00,108.86,108.87,108.8,108.85,15361.0,102.4213,102.4307,102.3649,102.4119,15361.0
2019-02-12 13:10:00,108.87,108.87,108.81,108.82,16952.0,102.4307,102.4307,102.3743,102.3837,16952.0
2019-02-12 13:15:00,108.81,108.88,108.8,108.85,36773.0,102.3743,102.4401,102.3649,102.4119,36773.0
2019-02-12 13:20:00,108.85,108.88,108.83,108.87,20562.0,102.4119,102.4401,102.3931,102.4307,20562.0
2019-02-12 13:25:00,108.88,108.92,108.88,108.88,15828.0,102.4401,102.4778,102.4401,102.4401,15828.0
2019-02-12 13:30:00,108.89,108.95,108.89,108.95,20006.0,102.4495,102.506,102.4495,102.506,20006.0
2019-02-12 13:35:00,108.94,108.95,108.92,108.92,18825.0,102.4966,102.506,102.4778,102.4778,18825.0
2019-02-12 13:40:00,108.92,108.94,108.88,108.92,21562.0,102.4778,102.4966,102.4401,102.4778,21562.0
2019-02-12 13:45:00,108.93,108.96,108.88,108.96,18005.0,102.4872,102.5154,102.4401,102.5154,18005.0
2019-02-12 13:50:00,108.97,109.03,108.97,109.03,28962.0,102.5248,102.5812,102.5248,102.5812,28962.0
2019-02-12 13:55:00,109.03,109.06,109.0,109.06,51446.0,102.5812,102.6095,102.553,102.6095,51446.0
2019-02-12 14:00:00,109.06,109.06,108.98,109.0,20680.0,102.6095,102.6095,102.5342,102.553,20680.0
2019-02-12 14:05:00,109.0,109.01,108.95,108.96,56122.0,102.553,102.5624,102.506,102.5154,56122.0
2019-02-12 14:10:00,108.97,109.01,108.95,109.0,51302.0,102.5248,102.5624,102.506,102.553,51302.0
2019-02-12 14:15:00,109.0,109.03,108.98,109.03,22653.0,102.553,102.5812,102.5342,102.5812,22653.0
2019-02-12 14:20:00,109.02,109.09,109.02,109.09,21629.0,102.5718,102.6377,102.5718,102.6377,21629.0
2019-02-12 14:25:00,109.08,109.08,109.03,109.05,19783.0,102.6283,102.6283,102.5812,102.6001,19783.0
2019-02-12 14:30:00,109.05,109.05,108.98,108.99,27242.0,102.6001,102.6001,102.5342,102.5436,27242.0
2019-02-12 14:35:00,108.99,109.03,108.97,109.02,16269.0,102.5436,102.5812,102.5248,102.5718,16269.0
2019-02-12 14:40:00,109.02,109.03,108.98,109.03,16793.0,102.5718,102.5812,102.5342,102.5812,16793.0
2019-02-12 14:45:00,109.03,109.06,109.02,109.03,26166.0,102.5812,102.6095,102.5718,102.5812,26166.0
2019-02-12 14:50:00,109.04,109.05,109.01,109.03,24639.0,102.5907,102.6001,102.5624,102.5812,24639.0
2019-02-12 14:55:00,109.02,109.03,108.92,108.93,17236.0,102.5718,102.5812,102.4778,102.4872,17236.0
2019-02-12 15:00:00,108.94,108.96,108.89,108.9,29725.0,102.4966,102.5154,102.4495,102.4589,29725.0
2019-02-12 15:05:00,108.91,108.95,108.9,108.92,13577.0,102.4683,102.506,102.4589,102.4778,13577.0
2019-02-12 15:10:00,108.92,108.96,108.88,108.96,39978.0,102.4778,102.5154,102.4401,102.5154,39978.0
2019-02-12 15:15:00,108.96,109.0,108.96,108.97,92874.0,102.5154,102.553,102.5154,102.5248,92874.0
2019-02-12 15:20:00,108.97,109.02,108.97,109.0,37617.0,102.5248,102.5718,102.5248,102.553,37617.0
2019-02-12 15:25:00,108.99,109.05,108.98,109.03,46780.0,102.5436,102.6001,102.5342,102.5812,46780.0
2019-02-12 15:30:00,109.03,109.06,109.01,109.01,41344.0,102.5812,102.6095,102.5624,102.5624,41344.0
2019-02-12 15:35:00,109.01,109.03,108.95,108.97,78010.0,102.5624,102.5812,102.506,102.5248,78010.0
2019-02-12 15:40:00,108.97,109.02,108.91,108.93,80575.0,102.5248,102.5718,102.4683,102.4872,80575.0
2019-02-12 15:45:00,108.93,108.94,108.88,108.91,88433.0,102.4872,102.4966,102.4401,102.4683,88433.0
2019-02-12 15:50:00,108.92,108.99,108.89,108.98,160178.0,102.4778,102.5436,102.4495,102.5342,160178.0
2019-02-12 15:55:00,108.98,109.03,108.95,108.97,370165.0,102.5342,102.5812,102.506,102.5248,370165.0
2019-02-13 09:30:00,109.42,109.71,109.34,109.7,155810.0,102.9482,103.221,102.8729,103.2116,155810.0
2019-02-13 09:35:00,109.68,109.84,109.63,109.79,122121.0,103.1928,103.3433,103.1458,103.2963,122121.0
2019-02-13 09:40:00,109.8,109.85,109.61,109.65,60262.0,103.3057,103.3527,103.1269,103.1646,60262.0
2019-02-13 09:45:00,109.66,109.71,109.58,109.6,50597.0,103.174,103.221,103.0987,103.1175,50597.0
2019-02-13 09:50:00,109.62,109.65,109.5,109.55,32147.0,103.1364,103.1646,103.0234,103.0705,32147.0
2019-02-13 09:55:00,109.56,109.6,109.43,109.48,41908.0,103.0799,103.1175,102.9576,103.0046,41908.0
2019-02-13 10:00:00,109.48,109.53,109.42,109.52,28956.0,103.0046,103.0517,102.9482,103.0423,28956.0
2019-02-13 10:05:00,109.52,109.54,109.38,109.4,33648.0,103.0423,103.0611,102.9105,102.9294,33648.0
2019-02-13 10:10:00,109.42,109.49,109.34,109.39,35029.0,102.9482,103.014,102.8729,102.92,35029.0
2019-02-13 10:15:00,109.39,109.42,109.27,109.41,20131.0,102.92,102.9482,102.8071,102.9388,20131.0
2019-02-13 10:20:00,109.41,109.56,109.38,109.51,72953.0,102.9388,103.0799,102.9105,103.0329,72953.0
2019-02-13 10:25:00,109.51,109.6,109.49,109.54,29061.0,103.0329,103.1175,103.014,103.0611,29061.0
2019-02-13 10:30:00,109.54,109.6,109.48,109.54,29296.0,103.0611,103.1175,103.0046,103.0611,29296.0
2019-02-13 10:35:00,109.54,109.68,109.53,109.59,56916.0,103.0611,103.1928,103.0517,103.1081,56916.0
2019-02-13 10:40:00,109.58,109.68,109.57,109.64,34938.0,103.0987,103.1928,103.0893,103.1552,34938.0
2019-02-13 10:45:00,109.65,109.68,109.61,109.65,68455.0,103.1646,103.1928,103.1269,103.1646,68455.0
2019-02-13 10:50:00,109.66,109.7,109.54,109.58,94952.0,103.174,103.2116,103.0611,103.0987,94952.0
2019-02-13 10:55:00,109.58,109.61,109.55,109.59,43707.0,103.0987,103.1269,103.0705,103.1081,43707.0
2019-02-13 11:00:00,109.6,109.68,109.59,109.67,41358.0,103.1175,103.1928,103.1081,103.1834,41358.0
2019-02-13 11:05:00,109.67,109.7,109.61,109.62,47754.0,103.1834,103.2116,103.1269,103.1364,47754.0
2019-02-13 11:10:00,109.62,109.66,109.56,109.62,63785.0,103.1364,103.174,103.0799,103.1364,63785.0
2019-02-13 11:15:00,109.62,109.62,109.55,109.55,108066.0,103.1364,103.1364,103.0705,103.0705,108066.0
2019-02-13 11:20:00,109.54,109.56,109.45,109.46,30417.0,103.0611,103.0799,102.9764,102.9858,30417.0
2019-02-13 11:25:00,109.45,109.46,109.35,109.37,16161.0,102.9764,102.9858,102.8823,102.9011,16161.0
2019-02-13 11:30:00,109.36,109.36,109.19,109.21,49821.0,102.8917,102.8917,102.7318,102.7506,49821.0
2019-02-13 11:35:00,109.2,109.27,109.18,109.22,50471.0,102.7412,102.8071,102.7224,102.76,50471.0
2019-02-13 11:40:00,109.22,109.24,109.16,109.2,16958.0,102.76,102.7788,102.7036,102.7412,16958.0
2019-02-13 11:45:00,109.19,109.31,109.18,109.3,27934.0,102.7318,102.8447,102.7224,102.8353,27934.0
2019-02-13 11:50:00,109.3,109.35,109.3,109.33,11915.0,102.8353,102.8823,102.8353,102.8635,11915.0
2019-02-13 11:55:00,109.33,109.38,109.32,109.35,11709.0,102.8635,102.9105,102.8541,102.8823,11709.0
2019-02-13 12:00:00,109.35,109.39,109.35,109.39,17274.0,102.8823,102.92,102.8823,102.92,17274.0
2019-02-13 12:05:00,109.37,109.37,109.32,109.33,13002.0,102.9011,102.9011,102.8541,102.8635,13002.0
2019-02-13 12:10:00,109.32,109.34,109.29,109.34,17694.0,102.8541,102.8729,102.8259,102.8729,17694.0
2019-02-13 12:15:00,109.33,109.39,109.32,109.32,23389.0,102.8635,102.92,102.8541,102.8541,23389.0
2019-02-13 12:20:00,109.3,109.34,109.26,109.26,16347.0,102.8353,102.8729,102.7976,102.7976,16347.0
2019-02-13 12:25:00,109.25,109.35,109.25,109.34,14724.0,102.7882,102.8823,102.7882,102.8729,14724.0
2019-02-13 12:30:00,109.33,109.37,109.3,109.34,13915.0,102.8635,102.9011,102.8353,102.8729,13915.0
2019-02-13 12:35:00,109.34,109.38,109.34,109.35,9242.0,102.8729,102.9105,102.8729,102.8823,9242.0
2019-02-13 12:40:00,109.35,109.44,109.35,109.43,14613.0,102.8823,102.967,102.8823,102.9576,14613.0
2019-02-13 12:45:00,109.43,109.45,109.41,109.43,10649.0,102.9576,102.9764,102.9388,102.9576,10649.0
2019-02-13 12:50:00,109.43,109.43,109.33,109.37,23132.0,102.9576,102.9576,102.8635,102.9011,23132.0
2019-02-13 12:55:00,109.37,109.39,109.34,109.39,6355.0,102.9011,102.92,102.8729,102.92,6355.0
2019-02-13 13:00:00,109.39,109.42,109.37,109.41,7511.0,102.92,102.9482,102.9011,102.9388,7511.0
2019-02-13 13:05:00,109.42,109.5,109.39,109.47,13012.0,102.9482,103.0234,102.92,102.9952,13012.0
2019-02-13 13:10:00,109.47,109.49,109.44,109.47,7812.0,102.9952,103.014,102.967,102.9952,7812.0
2019-02-13 13:15:00,109.46,109.52,109.45,109.51,39558.0,102.9858,103.0423,102.9764,103.0329,39558.0
2019-02-13 13:20:00,109.51,109.53,109.49,109.51,14819.0,103.0329,103.0517,103.014,103.0329,14819.0
2019-02-13 13:25:00,109.52,109.59,109.51,109.57,17332.0,103.0423,103.1081,103.0329,103.0893,17332.0
2019-02-13 13:30:00,109.58,109.59,109.56,109.56,5722.0,103.0987,103.1081,103.0799,103.0799,5722.0
2019-02-13 13:35:00,109.57,109.59,109.57,109.58,6364.0,103.0893,103.1081,103.0893,103.0987,6364.0
2019-02-13 13:40:00,109.58,109.62,109.57,109.58,10839.0,103.0987,103.1364,103.0893,103.0987,10839.0
2019-02-13 13:45:00,109.58,109.59,109.55,109.58,12980.0,103.0987,103.1081,103.0705,103.0987,12980.0
2019-02-13 13:50:00,109.59,109.62,109.57,109.6,14752.0,103.1081,103.1364,103.0893,103.1175,14752.0
2019-02-13 13:55:00,109.61,109.65,109.59,109.6,17598.0,103.1269,103.1646,103.1081,103.1175,17598.0
2019-02-13 14:00:00,109.6,109.68,109.6,109.67,12435.0,103.1175,103.1928,103.1175,103.1834,12435.0
2019-02-13 14:05:00,109.66,109.67,109.65,109.67,10842.0,103.174,103.1834,103.1646,103.1834,10842.0
2019-02-13 14:10:00,109.68,109.69,109.63,109.65,6699.0,103.1928,103.2022,103.1458,103.1646,6699.0
2019-02-13 14:15:00,109.64,109.68,109.62,109.66,8191.0,103.1552,103.1928,103.1364,103.174,8191.0
2019-02-13 14:20:00,109.65,109.65,109.6,109.63,19938.0,103.1646,103.1646,103.1175,103.1458,19938.0
2019-02-13 14:25:00,109.63,109.67,109.62,109.66,20278.0,103.1458,103.1834,103.1364,103.174,20278.0
2019-02-13 14:30:00,109.67,109.69,109.64,109.66,13316.0,103.1834,103.2022,103.1552,103.174,13316.0
2019-02-13 14:35:00,109.66,109.68,109.62,109.62,13894.0,103.174,103.1928,103.1364,103.1364,13894.0
2019-02-13 14:40:00,109.63,109.72,109.63,109.72,21144.0,103.1458,103.2304,103.1458,103.2304,21144.0
2019-02-13 14:45:00,109.72,109.77,109.69,109.76,16641.0,103.2304,103.2775,103.2022,103.2681,16641.0
2019-02-13 14:50:00,109.76,109.79,109.75,109.77,23880.0,103.2681,103.2963,103.2587,103.2775,23880.0
2019-02-13 14:55:00,109.78,109.78,109.74,109.75,6401.0,103.2869,103.2869,103.2493,103.2587,6401.0
2019-02-13 15:00:00,109.75,109.79,109.69,109.69,32023.0,103.2587,103.2963,103.2022,103.2022,32023.0
2019-02-13 15:05:00,109.7,109.72,109.69,109.72,17330.0,103.2116,103.2304,103.2022,103.2304,17330.0
2019-02-13 15:10:00,109.71,109.78,109.71,109.77,33002.0,103.221,103.2869,103.221,103.2775,33002.0
2019-02-13 15:15:00,109.77,109.82,109.77,109.81,38073.0,103.2775,103.3245,103.2775,103.3151,38073.0
2019-02-13 15:20:00,109.81,109.86,109.8,109.86,96527.0,103.3151,103.3622,103.3057,103.3622,96527.0
2019-02-13 15:25:00,109.86,109.88,109.83,109.88,73540.0,103.3622,103.381,103.3339,103.381,73540.0
2019-02-13 15:30:00,109.88,109.95,109.88,109.92,75449.0,103.381,103.4468,103.381,103.4186,75449.0
2019-02-13 15:35:00,109.92,109.94,109.88,109.89,112380.0,103.4186,103.4374,103.381,103.3904,112380.0
2019-02-13 15:40:00,109.9,109.91,109.82,109.84,66445.0,103.3998,103.4092,103.3245,103.3433,66445.0
2019-02-13 15:45:00,109.84,109.85,109.66,109.75,77993.0,103.3433,103.3527,103.174,103.2587,77993.0
2019-02-13 15:50:00,109.74,109.74,109.64,109.71,110275.0,103.2493,103.2493,103.1552,103.221,110275.0
2019-02-13 15:55:00,109.71,109.78,109.67,109.7,295634.0,103.221,103.2869,103.1834,103.2116,295634.0
2019-02-14 09:30:00,108.84,108.99,108.42,108.53,135719.0,102.4025,102.5436,102.0073,102.1108,135719.0
2019-02-14 09:35:00,108.53,108.66,108.49,108.57,93000.0,102.1108,102.2331,102.0732,102.1485,93000.0
2019-02-14 09:40:00,108.56,108.6,108.45,108.48,89763.0,102.139,102.1767,102.0356,102.0638,89763.0
2019-02-14 09:45:00,108.48,108.58,108.31,108.55,85886.0,102.0638,102.1579,101.9038,102.1296,85886.0
2019-02-14 09:50:00,108.54,108.62,108.42,108.6,62383.0,102.1202,102.1955,102.0073,102.1767,62383.0
2019-02-14 09:55:00,108.6,108.89,108.59,108.85,62598.0,102.1767,102.4495,102.1673,102.4119,62598.0
2019-02-14 10:00:00,108.85,108.92,108.72,108.91,68114.0,102.4119,102.4778,102.2896,102.4683,68114.0
2019-02-14 10:05:00,108.93,109.08,108.93,109.05,109372.0,102.4872,102.6283,102.4872,102.6001,109372.0
2019-02-14 10:10:00,109.05,109.14,108.97,109.04,68974.0,102.6001,102.6847,102.5248,102.5907,68974.0
2019-02-14 10:15:00,109.06,109.22,109.06,109.2,83717.0,102.6095,102.76,102.6095,102.7412,83717.0
2019-02-14 10:20:00,109.21,109.27,109.17,109.18,30807.0,102.7506,102.8071,102.713,102.7224,30807.0
2019-02-14 10:25:00,109.17,109.28,109.14,109.25,30152.0,102.713,102.8165,102.6847,102.7882,30152.0
2019-02-14 10:30:00,109.25,109.41,109.22,109.4,41454.0,102.7882,102.9388,102.76,102.9294,41454.0
2019-02-14 10:35:00,109.41,109.42,108.93,109.05,162992.0,102.9388,102.9482,102.4872,102.6001,162992.0
2019-02-14 10:40:00,109.05,109.3,109.05,109.14,56063.0,102.6001,102.8353,102.6001,102.6847,56063.0
2019-02-14 10:45:00,109.14,109.34,109.13,109.34,46442.0,102.6847,102.8729,102.6753,102.8729,46442.0
2019-02-14 10:50:00,109.35,109.38,109.26,109.28,40756.0,102.8823,102.9105,102.7976,102.8165,40756.0
2019-02-14 10:55:00,109.27,109.34,109.15,109.2,32954.0,102.8071,102.8729,102.6941,102.7412,32954.0
2019-02-14 11:00:00,109.24,109.29,109.08,109.08,29494.0,102.7788,102.8259,102.6283,102.6283,29494.0
2019-02-14 11:05:00,109.09,109.23,109.07,109.21,25177.0,102.6377,102.7694,102.6189,102.7506,25177.0
2019-02-14 11:10:00,109.22,109.26,109.13,109.16,34955.0,102.76,102.7976,102.6753,102.7036,34955.0
2019-02-14 11:15:00,109.2,109.25,109.13,109.22,15622.0,102.7412,102.7882,102.6753,102.76,15622.0
2019-02-14 11:20:00,109.22,109.25,109.15,109.17,22929.0,102.76,102.7882,102.6941,102.713,22929.0
2019-02-14 11:25:00,109.16,109.22,109.1,109.13,24504.0,102.7036,102.76,102.6471,102.6753,24504.0
2019-02-14 11:30:00,109.15,109.16,109.01,109.03,55429.0,102.6941,102.7036,102.5624,102.5812,55429.0
2019-02-14 11:35:00,109.03,109.18,109.03,109.16,18447.0,102.5812,102.7224,102.5812,102.7036,18447.0
2019-02-14 11:40:00,109.16,109.33,109.15,109.31,25686.0,102.7036,102.8635,102.6941,102.8447,25686.0
2019-02-14 11:45:00,109.31,109.38,109.31,109.35,24498.0,102.8447,102.9105,102.8447,102.8823,24498.0
2019-02-14 11:50:00,109.35,109.39,109.35,109.38,11087.0,102.8823,102.92,102.8823,102.9105,11087.0
2019-02-14 11:55:00,109.35,109.39,109.33,109.37,13850.0,102.8823,102.92,102.8635,102.9011,13850.0
2019-02-14 12:00:00,109.38,109.45,109.32,109.42,22918.0,102.9105,102.9764,102.8541,102.9482,22918.0
2019-02-14 12:05:00,109.44,109.51,109.43,109.5,199582.0,102.967,103.0329,102.9576,103.0234,199582.0
2019-02-14 12:10:00,109.48,109.56,109.46,109.55,31350.0,103.0046,103.0799,102.9858,103.0705,31350.0
2019-02-14 12:15:00,109.56,109.76,109.52,109.74,116628.0,103.0799,103.2681,103.0423,103.2493,116628.0
2019-02-14 12:20:00,109.73,109.85,109.72,109.84,49450.0,103.2398,103.3527,103.2304,103.3433,49450.0
2019-02-14 12:25:00,109.86,109.9,109.78,109.79,26832.0,103.3622,103.3998,103.2869,103.2963,26832.0
2019-02-14 12:30:00,109.79,109.8,109.69,109.7,46300.0,103.2963,103.3057,103.2022,103.2116,46300.0
2019-02-14 12:35:00,109.69,109.71,109.64,109.68,77444.0,103.2022,103.221,103.1552,103.1928,77444.0
2019-02-14 12:40:00,109.66,109.7,109.66,109.68,10572.0,103.174,103.2116,103.174,103.1928,10572.0
2019-02-14 12:45:00,109.69,109.74,109.61,109.61,32202.0,103.2022,103.2493,103.1269,103.1269,32202.0
2019-02-14 12:50:00,109.61,109.66,109.59,109.62,11025.0,103.1269,103.174,103.1081,103.1364,11025.0
2019-02-14 12:55:00,109.62,109.66,109.62,109.64,25057.0,103.1364,103.174,103.1364,103.1552,25057.0
2019-02-14 13:00:00,109.65,109.7,109.62,109.65,18539.0,103.1646,103.2116,103.1364,103.1646,18539.0
2019-02-14 13:05:00,109.66,109.68,109.62,109.67,18776.0,103.174,103.1928,103.1364,103.1834,18776.0
2019-02-14 13:10:00,109.66,109.67,109.63,109.65,32199.0,103.174,103.1834,103.1458,103.1646,32199.0
2019-02-14 13:15:00,109.66,109.67,109.62,109.62,39206.0,103.174,103.1834,103.1364,103.1364,39206.0
2019-02-14 13:20:00,109.63,109.64,109.57,109.63,38334.0,103.1458,103.1552,103.0893,103.1458,38334.0
2019-02-14 13:25:00,109.62,109.64,109.58,109.62,12527.0,103.1364,103.1552,103.0987,103.1364,12527.0
2019-02-14 13:30:00,109.62,109.67,109.61,109.62,29188.0,103.1364,103.1834,103.1269,103.1364,29188.0
2019-02-14 13:35:00,109.62,109.65,109.61,109.61,14425.0,103.1364,103.1646,103.1269,103.1269,14425.0
2019-02-14 13:40:00,109.61,109.66,109.6,109.63,17121.0,103.1269,103.174,103.1175,103.1458,17121.0
2019-02-14 13:45:00,109.62,109.62,109.53,109.55,18517.0,103.1364,103.1364,103.0517,103.0705,18517.0
2019-02-14 13:50:00,109.56,109.56,109.48,109.5,39526.0,103.0799,103.0799,103.0046,103.0234,39526.0
2019-02-14 13:55:00,109.49,109.55,109.46,109.52,21889.0,103.014,103.0705,102.9858,103.0423,21889.0
2019-02-14 14:00:00,109.52,109.52,109.44,109.45,22564.0,103.0423,103.0423,102.967,102.9764,22564.0
2019-02-14 14:05:00,109.44,109.53,109.41,109.53,23243.0,102.967,103.0517,102.9388,103.0517,23243.0
2019-02-14 14:10:00,109.53,109.57,109.5,109.52,17039.0,103.0517,103.0893,103.0234,103.0423,17039.0
2019-02-14 14:15:00,109.53,109.58,109.52,109.54,18716.0,103.0517,103.0987,103.0423,103.0611,18716.0
2019-02-14 14:20:00,109.55,109.58,109.53,109.58,15352.0,103.0705,103.0987,103.0517,103.0987,15352.0
2019-02-14 14:25:00,109.58,109.67,109.56,109.62,29185.0,103.0987,103.1834,103.0799,103.1364,29185.0
2019-02-14 14:30:00,109.62,109.63,109.51,109.57,35079.0,103.1364,103.1458,103.0329,103.0893,35079.0
2019-02-14 14:35:00,109.56,109.6,109.56,109.59,13817.0,103.0799,103.1175,103.0799,103.1081,13817.0
2019-02-14 14:40:00,109.59,109.64,109.58,109.64,23138.0,103.1081,103.1552,103.0987,103.1552,23138.0
2019-02-14 14:45:00,109.65,109.66,109.59,109.61,23232.0,103.1646,103.174,103.1081,103.1269,23232.0
2019-02-14 14:50:00,109.59,109.61,109.53,109.59,15666.0,103.1081,103.1269,103.0517,103.1081,15666.0
2019-02-14 14:55:00,109.58,109.58,109.42,109.45,27485.0,103.0987,103.0987,102.9482,102.9764,27485.0
2019-02-14 15:00:00,109.48,109.53,109.48,109.49,18528.0,103.0046,103.0517,103.0046,103.014,18528.0
2019-02-14 15:05:00,109.49,109.8,109.48,109.54,124504.0,103.014,103.3057,103.0046,103.0611,124504.0
2019-02-14 15:10:00,109.54,109.58,109.43,109.48,52252.0,103.0611,103.0987,102.9576,103.0046,52252.0
2019-02-14 15:15:00,109.48,109.56,109.47,109.52,54541.0,103.0046,103.0799,102.9952,103.0423,54541.0
2019-02-14 15:20:00,109.52,109.53,109.47,109.49,57797.0,103.0423,103.0517,102.9952,103.014,57797.0
2019-02-14 15:25:00,109.5,109.54,109.45,109.46,55785.0,103.0234,103.0611,102.9764,102.9858,55785.0
2019-02-14 15:30:00,109.47,109.59,109.45,109.55,61564.0,102.9952,103.1081,102.9764,103.0705,61564.0
2019-02-14 15:35:00,109.56,109.64,109.55,109.59,45671.0,103.0799,103.1552,103.0705,103.1081,45671.0
2019-02-14 15:40:00,109.59,109.59,109.48,109.5,31985.0,103.1081,103.1081,103.0046,103.0234,31985.0
2019-02-14 15:45:00,109.5,109.5,109.4,109.42,68184.0,103.0234,103.0234,102.9294,102.9482,68184.0
2019-02-14 15:50:00,109.42,109.47,109.36,109.44,167306.0,102.9482,102.9952,102.8917,102.967,167306.0
2019-02-14 15:55:00,109.43,109.44,109.28,109.3,198506.0,102.9576,102.967,102.8165,102.8353,198506.0
2019-02-15 09:30:00,109.98,110.0,109.69,109.74,63070.0,103.4751,103.4939,103.2022,103.2493,63070.0
2019-02-15 09:35:00,109.73,109.92,109.73,109.91,73951.0,103.2398,103.4186,103.2398,103.4092,73951.0
2019-02-15 09:40:00,109.9,110.04,109.85,109.92,52740.0,103.3998,103.5315,103.3527,103.4186,52740.0
2019-02-15 09:45:00,109.93,110.09,109.93,110.04,47594.0,103.428,103.5786,103.428,103.5315,47594.0
2019-02-15 09:50:00,110.03,110.03,109.85,109.98,27040.0,103.5221,103.5221,103.3527,103.4751,27040.0
2019-02-15 09:55:00,109.99,110.11,109.95,110.04,38840.0,103.4845,103.5974,103.4468,103.5315,38840.0
2019-02-15 10:00:00,110.04,110.13,109.95,110.05,77734.0,103.5315,103.6162,103.4468,103.5409,77734.0
2019-02-15 10:05:00,110.05,110.07,109.91,109.97,77583.0,103.5409,103.5597,103.4092,103.4656,77583.0
2019-02-15 10:10:00,109.99,110.03,109.87,110.02,57927.0,103.4845,103.5221,103.3716,103.5127,57927.0
2019-02-15 10:15:00,110.02,110.09,109.99,110.09,70060.0,103.5127,103.5786,103.4845,103.5786,70060.0
2019-02-15 10:20:00,110.09,110.17,110.07,110.16,83311.0,103.5786,103.6538,103.5597,103.6444,83311.0
2019-02-15 10:25:00,110.16,110.2,110.08,110.14,115774.0,103.6444,103.682,103.5691,103.6256,115774.0
2019-02-15 10:30:00,110.15,110.18,110.1,110.13,52061.0,103.635,103.6632,103.588,103.6162,52061.0
2019-02-15 10:35:00,110.12,110.14,110.07,110.1,77104.0,103.6068,103.6256,103.5597,103.588,77104.0
2019-02-15 10:40:00,110.09,110.29,110.08,110.15,94240.0,103.5786,103.7667,103.5691,103.635,94240.0
2019-02-15 10:45:00,110.16,110.25,110.13,110.19,42293.0,103.6444,103.7291,103.6162,103.6726,42293.0
2019-02-15 10:50:00,110.17,110.17,110.03,110.05,35767.0,103.6538,103.6538,103.5221,103.5409,35767.0
2019-02-15 10:55:00,110.05,110.1,109.98,110.01,21059.0,103.5409,103.588,103.4751,103.5033,21059.0
2019-02-15 11:00:00,110.02,110.22,110.02,110.21,23094.0,103.5127,103.7009,103.5127,103.6915,23094.0
2019-02-15 11:05:00,110.21,110.21,110.02,110.04,20296.0,103.6915,103.6915,103.5127,103.5315,20296.0
2019-02-15 11:10:00,110.05,110.05,109.89,109.94,47010.0,103.5409,103.5409,103.3904,103.4374,47010.0
2019-02-15 11:15:00,109.95,109.96,109.8,109.86,30968.0,103.4468,103.4562,103.3057,103.3622,30968.0
2019-02-15 11:20:00,109.85,109.89,109.76,109.86,43909.0,103.3527,103.3904,103.2681,103.3622,43909.0
2019-02-15 11:25:00,109.86,109.94,109.86,109.94,24887.0,103.3622,103.4374,103.3622,103.4374,24887.0
2019-02-15 11:30:00,109.94,109.96,109.91,109.96,31745.0,103.4374,103.4562,103.4092,103.4562,31745.0
2019-02-15 11:35:00,109.95,109.95,109.82,109.89,41145.0,103.4468,103.4468,103.3245,103.3904,41145.0
2019-02-15 11:40:00,109.89,109.93,109.83,109.85,22556.0,103.3904,103.428,103.3339,103.3527,22556.0
2019-02-15 11:45:00,109.86,109.9,109.79,109.88,22252.0,103.3622,103.3998,103.2963,103.381,22252.0
2019-02-15 11:50:00,109.9,110.0,109.88,109.99,26502.0,103.3998,103.4939,103.381,103.4845,26502.0
2019-02-15 11:55:00,109.99,110.01,109.97,109.98,15680.0,103.4845,103.5033,103.4656,103.4751,15680.0
2019-02-15 12:00:00,109.98,110.01,109.9,109.92,20256.0,103.4751,103.5033,103.3998,103.4186,20256.0
2019-02-15 12:05:00,109.92,110.02,109.91,110.01,15176.0,103.4186,103.5127,103.4092,103.5033,15176.0
2019-02-15 12:10:00,110.0,110.06,109.99,110.06,14178.0,103.4939,103.5503,103.4845,103.5503,14178.0
2019-02-15 12:15:00,110.06,110.12,110.06,110.08,17255.0,103.5503,103.6068,103.5503,103.5691,17255.0
2019-02-15 12:20:00,110.11,110.11,110.02,110.03,5343.0,103.5974,103.5974,103.5127,103.5221,5343.0
2019-02-15 12:25:00,110.04,110.11,110.04,110.08,16010.0,103.5315,103.5974,103.5315,103.5691,16010.0
2019-02-15 12:30:00,110.07,110.11,110.02,110.05,29660.0,103.5597,103.5974,103.5127,103.5409,29660.0
2019-02-15 12:35:00,110.05,110.07,110.03,110.06,9228.0,103.5409,103.5597,103.5221,103.5503,9228.0
2019-02-15 12:40:00,110.06,110.08,110.04,110.07,8966.0,103.5503,103.5691,103.5315,103.5597,8966.0
2019-02-15 12:45:00,110.08,110.11,110.03,110.06,27676.0,103.5691,103.5974,103.5221,103.5503,27676.0
2019-02-15 12:50:00,110.05,110.06,110.0,110.04,11274.0,103.5409,103.5503,103.4939,103.5315,11274.0
2019-02-15 12:55:00,110.06,110.09,110.03,110.04,8383.0,103.5503,103.5786,103.5221,103.5315,8383.0
2019-02-15 13:00:00,110.04,110.1,110.02,110.03,8209.0,103.5315,103.588,103.5127,103.5221,8209.0
2019-02-15 13:05:00,110.03,110.03,109.93,109.96,38598.0,103.5221,103.5221,103.428,103.4562,38598.0
2019-02-15 13:10:00,109.95,109.97,109.93,109.93,36681.0,103.4468,103.4656,103.428,103.428,36681.0
2019-02-15 13:15:00,109.94,109.98,109.93,109.94,9054.0,103.4374,103.4751,103.428,103.4374,9054.0
2019-02-15 13:20:00,109.94,109.94,109.9,109.94,15932.0,103.4374,103.4374,103.3998,103.4374,15932.0
2019-02-15 13:25:00,109.93,109.95,109.89,109.89,17619.0,103.428,103.4468,103.3904,103.3904,17619.0
2019-02-15 13:30:00,109.89,109.94,109.89,109.92,11255.0,103.3904,103.4374,103.3904,103.4186,11255.0
2019-02-15 13:35:00,109.93,109.95,109.92,109.93,8367.0,103.428,103.4468,103.4186,103.428,8367.0
2019-02-15 13:40:00,109.93,109.94,109.9,109.92,12435.0,103.428,103.4374,103.3998,103.4186,12435.0
2019-02-15 13:45:00,109.92,109.96,109.91,109.94,10164.0,103.4186,103.4562,103.4092,103.4374,10164.0
2019-02-15 13:50:00,109.94,110.03,109.93,110.03,39218.0,103.4374,103.5221,103.428,103.5221,39218.0
2019-02-15 13:55:00,110.02,110.02,109.94,109.94,13672.0,103.5127,103.5127,103.4374,103.4374,13672.0
2019-02-15 14:00:00,109.94,110.02,109.94,110.01,20648.0,103.4374,103.5127,103.4374,103.5033,20648.0
2019-02-15 14:05:00,110.0,110.03,109.99,110.01,14308.0,103.4939,103.5221,103.4845,103.5033,14308.0
2019-02-15 14:10:00,110.02,110.04,109.96,109.99,15480.0,103.5127,103.5315,103.4562,103.4845,15480.0
2019-02-15 14:15:00,109.99,110.05,109.97,110.01,10029.0,103.4845,103.5409,103.4656,103.5033,10029.0
2019-02-15 14:20:00,110.0,110.01,109.95,110.0,8209.0,103.4939,103.5033,103.4468,103.4939,8209.0
2019-02-15 14:25:00,110.01,110.01,109.94,109.96,24987.0,103.5033,103.5033,103.4374,103.4562,24987.0
2019-02-15 14:30:00,109.97,110.0,109.95,109.97,14610.0,103.4656,103.4939,103.4468,103.4656,14610.0
2019-02-15 14:35:00,109.97,110.0,109.95,109.99,25171.0,103.4656,103.4939,103.4468,103.4845,25171.0
2019-02-15 14:40:00,110.0,110.03,109.99,110.01,48833.0,103.4939,103.5221,103.4845,103.5033,48833.0
2019-02-15 14:45:00,110.01,110.03,109.99,110.0,59772.0,103.5033,103.5221,103.4845,103.4939,59772.0
2019-02-15 14:50:00,109.99,110.03,109.97,109.99,45555.0,103.4845,103.5221,103.4656,103.4845,45555.0
2019-02-15 14:55:00,109.99,110.04,109.94,110.02,39616.0,103.4845,103.5315,103.4374,103.5127,39616.0
2019-02-15 15:00:00,110.01,110.01,109.92,109.98,32062.0,103.5033,103.5033,103.4186,103.4751,32062.0
2019-02-15 15:05:00,109.99,109.99,109.92,109.93,21266.0,103.4845,103.4845,103.4186,103.428,21266.0
2019-02-15 15:10:00,109.93,109.94,109.88,109.9,25756.0,103.428,103.4374,103.381,103.3998,25756.0
2019-02-15 15:15:00,109.9,109.9,109.83,109.86,24733.0,103.3998,103.3998,103.3339,103.3622,24733.0
2019-02-15 15:20:00,109.86,109.9,109.84,109.89,16231.0,103.3622,103.3998,103.3433,103.3904,16231.0
2019-02-15 15:25:00,109.89,109.89,109.86,109.87,11915.0,103.3904,103.3904,103.3622,103.3716,11915.0
2019-02-15 15:30:00,109.88,109.92,109.85,109.92,30305.0,103.381,103.4186,103.3527,103.4186,30305.0
2019-02-15 15:35:00,109.92,109.94,109.9,109.92,53566.0,103.4186,103.4374,103.3998,103.4186,53566.0
2019-02-15 15:40:00,109.92,109.94,109.88,109.92,64337.0,103.4186,103.4374,103.381,103.4186,64337.0
2019-02-15 15:45:00,109.93,110.04,109.92,110.0,256029.0,103.428,103.5315,103.4186,103.4939,256029.0
2019-02-15 15:50:00,109.99,109.99,109.89,109.93,218160.0,103.4845,103.4845,103.3904,103.428,218160.0
2019-02-15 15:55:00,109.93,110.05,109.93,110.05,323384.0,103.428,103.5409,103.428,103.5409,323384.0
2019-02-19 09:30:00,109.69,110.12,109.69,110.11,97590.0,103.2022,103.6068,103.2022,103.5974,97590.0
2019-02-19 09:35:00,110.12,110.23,110.06,110.07,90239.0,103.6068,103.7103,103.5503,103.5597,90239.0
2019-02-19 09:40:00,110.08,110.16,110.03,110.08,88453.0,103.5691,103.6444,103.5221,103.5691,88453.0
2019-02-19 09:45:00,110.08,110.18,110.05,110.14,61558.0,103.5691,103.6632,103.5409,103.6256,61558.0
2019-02-19 09:50:00,110.15,110.31,110.14,110.25,42810.0,103.635,103.7855,103.6256,103.7291,42810.0
2019-02-19 09:55:00,110.26,110.39,110.25,110.36,133017.0,103.7385,103.8608,103.7291,103.8326,133017.0
2019-02-19 10:00:00,110.36,110.4,110.25,110.31,146886.0,103.8326,103.8702,103.7291,103.7855,146886.0
2019-02-19 10:05:00,110.31,110.34,110.25,110.28,40353.0,103.7855,103.8138,103.7291,103.7573,40353.0
2019-02-19 10:10:00,110.28,110.37,110.25,110.36,24028.0,103.7573,103.842,103.7291,103.8326,24028.0
2019-02-19 10:15:00,110.34,110.39,110.29,110.32,31977.0,103.8138,103.8608,103.7667,103.7949,31977.0
2019-02-19 10:20:00,110.34,110.34,110.27,110.28,45167.0,103.8138,103.8138,103.7479,103.7573,45167.0
2019-02-19 10:25:00,110.28,110.36,110.27,110.34,28744.0,103.7573,103.8326,103.7479,103.8138,28744.0
2019-02-19 10:30:00,110.33,110.35,110.22,110.23,136057.0,103.8044,103.8232,103.7009,103.7103,136057.0
2019-02-19 10:35:00,110.24,110.27,110.18,110.2,89165.0,103.7197,103.7479,103.6632,103.682,89165.0
2019-02-19 10:40:00,110.2,110.34,110.2,110.33,40481.0,103.682,103.8138,103.682,103.8044,40481.0
2019-02-19 10:45:00,110.34,110.38,110.32,110.35,29911.0,103.8138,103.8514,103.7949,103.8232,29911.0
2019-02-19 10:50:00,110.35,110.38,110.34,110.34,34954.0,103.8232,103.8514,103.8138,103.8138,34954.0
2019-02-19 10:55:00,110.34,110.39,110.33,110.37,37515.0,103.8138,103.8608,103.8044,103.842,37515.0
2019-02-19 11:00:00,110.37,110.46,110.37,110.43,40461.0,103.842,103.9267,103.842,103.8984,40461.0
2019-02-19 11:05:00,110.43,110.45,110.4,110.43,24342.0,103.8984,103.9173,103.8702,103.8984,24342.0
2019-02-19 11:10:00,110.43,110.46,110.39,110.45,16328.0,103.8984,103.9267,103.8608,103.9173,16328.0
2019-02-19 11:15:00,110.45,110.47,110.42,110.44,28968.0,103.9173,103.9361,103.889,103.9079,28968.0
2019-02-19 11:20:00,110.45,110.46,110.36,110.37,30901.0,103.9173,103.9267,103.8326,103.842,30901.0
2019-02-19 11:25:00,110.36,110.37,110.29,110.31,25884.0,103.8326,103.842,103.7667,103.7855,25884.0
2019-02-19 11:30:00,110.32,110.37,110.31,110.35,22231.0,103.7949,103.842,103.7855,103.8232,22231.0
2019-02-19 11:35:00,110.36,110.49,110.35,110.44,30425.0,103.8326,103.9549,103.8232,103.9079,30425.0
2019-02-19 11:40:00,110.44,110.48,110.43,110.48,12369.0,103.9079,103.9455,103.8984,103.9455,12369.0
2019-02-19 11:45:00,110.49,110.69,110.49,110.66,82371.0,103.9549,104.1431,103.9549,104.1148,82371.0
2019-02-19 11:50:00,110.65,110.66,110.57,110.65,51353.0,104.1054,104.1148,104.0302,104.1054,51353.0
2019-02-19 11:55:00,110.65,110.74,110.64,110.73,26955.0,104.1054,104.1901,104.096,104.1807,26955.0
2019-02-19 12:00:00,110.73,110.73,110.62,110.64,56026.0,104.1807,104.1807,104.0772,104.096,56026.0
2019-02-19 12:05:00,110.63,110.67,110.59,110.63,18660.0,104.0866,104.1242,104.049,104.0866,18660.0
2019-02-19 12:10:00,110.62,110.62,110.59,110.61,14011.0,104.0772,104.0772,104.049,104.0678,14011.0
2019-02-19 12:15:00,110.61,110.62,110.55,110.58,19780.0,104.0678,104.0772,104.0113,104.0396,19780.0
2019-02-19 12:20:00,110.59,110.61,110.55,110.57,10531.0,104.049,104.0678,104.0113,104.0302,10531.0
2019-02-19 12:25:00,110.57,110.58,110.52,110.58,15486.0,104.0302,104.0396,103.9831,104.0396,15486.0
2019-02-19 12:30:00,110.58,110.58,110.5,110.51,18229.0,104.0396,104.0396,103.9643,103.9737,18229.0
2019-02-19 12:35:00,110.51,110.54,110.5,110.5,21871.0,103.9737,104.0019,103.9643,103.9643,21871.0
2019-02-19 12:40:00,110.5,110.59,110.5,110.57,35051.0,103.9643,104.049,103.9643,104.0302,35051.0
2019-02-19 12:45:00,110.57,110.59,110.55,110.56,14389.0,104.0302,104.049,104.0113,104.0208,14389.0
2019-02-19 12:50:00,110.55,110.57,110.5,110.56,10272.0,104.0113,104.0302,103.9643,104.0208,10272.0
2019-02-19 12:55:00,110.57,110.59,110.54,110.55,17778.0,104.0302,104.049,104.0019,104.0113,17778.0
2019-02-19 13:00:00,110.56,110.56,110.48,110.49,29288.0,104.0208,104.0208,103.9455,103.9549,29288.0
2019-02-19 13:05:00,110.5,110.51,110.47,110.49,9995.0,103.9643,103.9737,103.9361,103.9549,9995.0
2019-02-19 13:10:00,110.5,110.52,110.47,110.5,51321.0,103.9643,103.9831,103.9361,103.9643,51321.0
2019-02-19 13:15:00,110.5,110.53,110.49,110.49,6238.0,103.9643,103.9925,103.9549,103.9549,6238.0
2019-02-19 13:20:00,110.49,110.51,110.49,110.49,15995.0,103.9549,103.9737,103.9549,103.9549,15995.0
2019-02-19 13:25:00,110.49,110.52,110.47,110.51,80281.0,103.9549,103.9831,103.9361,103.9737,80281.0
2019-02-19 13:30:00,110.5,110.5,110.45,110.47,24682.0,103.9643,103.9643,103.9173,103.9361,24682.0
2019-02-19 13:35:00,110.47,110.53,110.46,110.53,19081.0,103.9361,103.9925,103.9267,103.9925,19081.0
2019-02-19 13:40:00,110.53,110.55,110.51,110.52,20139.0,103.9925,104.0113,103.9737,103.9831,20139.0
2019-02-19 13:45:00,110.53,110.54,110.5,110.52,17912.0,103.9925,104.0019,103.9643,103.9831,17912.0
2019-02-19 13:50:00,110.52,110.54,110.51,110.51,13163.0,103.9831,104.0019,103.9737,103.9737,13163.0
2019-02-19 13:55:00,110.51,110.56,110.5,110.54,21831.0,103.9737,104.0208,103.9643,104.0019,21831.0
2019-02-19 14:00:00,110.54,110.58,110.54,110.56,15921.0,104.0019,104.0396,104.0019,104.0208,15921.0
2019-02-19 14:05:00,110.57,110.62,110.56,110.62,14137.0,104.0302,104.0772,104.0208,104.0772,14137.0
2019-02-19 14:10:00,110.62,110.63,110.57,110.58,13335.0,104.0772,104.0866,104.0302,104.0396,13335.0
2019-02-19 14:15:00,110.59,110.61,110.57,110.6,9968.0,104.049,104.0678,104.0302,104.0584,9968.0
2019-02-19 14:20:00,110.61,110.65,110.58,110.65,29151.0,104.0678,104.1054,104.0396,104.1054,29151.0
2019-02-19 14:25:00,110.64,110.65,110.61,110.64,12596.0,104.096,104.1054,104.0678,104.096,12596.0
2019-02-19 14:30:00,110.64,110.71,110.63,110.65,112605.0,104.096,104.1619,104.0866,104.1054,112605.0
2019-02-19 14:35:00,110.65,110.7,110.65,110.69,41778.0,104.1054,104.1525,104.1054,104.1431,41778.0
2019-02-19 14:40:00,110.7,110.78,110.7,110.77,63939.0,104.1525,104.2277,104.1525,104.2183,63939.0
2019-02-19 14:45:00,110.76,110.79,110.74,110.75,81497.0,104.2089,104.2371,104.1901,104.1995,81497.0
2019-02-19 14:50:00,110.75,110.78,110.72,110.77,39961.0,104.1995,104.2277,104.1713,104.2183,39961.0
2019-02-19 14:55:00,110.77,110.78,110.74,110.75,24004.0,104.2183,104.2277,104.1901,104.1995,24004.0
2019-02-19 15:00:00,110.75,110.78,110.71,110.76,30897.0,104.1995,104.2277,104.1619,104.2089,30897.0
2019-02-19 15:05:00,110.76,110.84,110.75,110.83,27077.0,104.2089,104.2842,104.1995,104.2748,27077.0
2019-02-19 15:10:00,110.84,110.84,110.75,110.8,21512.0,104.2842,104.2842,104.1995,104.2466,21512.0
2019-02-19 15:15:00,110.79,110.79,110.7,110.71,53018.0,104.2371,104.2371,104.1525,104.1619,53018.0
2019-02-19 15:20:00,110.72,110.72,110.65,110.66,34158.0,104.1713,104.1713,104.1054,104.1148,34158.0
2019-02-19 15:25:00,110.67,110.68,110.63,110.67,39431.0,104.1242,104.1337,104.0866,104.1242,39431.0
2019-02-19 15:30:00,110.66,110.71,110.63,110.67,86174.0,104.1148,104.1619,104.0866,104.1242,86174.0
2019-02-19 15:35:00,110.67,110.74,110.66,110.67,60370.0,104.1242,104.1901,104.1148,104.1242,60370.0
2019-02-19 15:40:00,110.67,110.73,110.64,110.7,120688.0,104.1242,104.1807,104.096,104.1525,120688.0
2019-02-19 15:45:00,110.7,110.7,110.6,110.61,64898.0,104.1525,104.1525,104.0584,104.0678,64898.0
2019-02-19 15:50:00,110.6,110.64,110.58,110.6,196699.0,104.0584,104.096,104.0396,104.0584,196699.0
2019-02-19 15:55:00,110.6,110.6,110.45,110.5,296584.0,104.0584,104.0584,103.9173,103.9643,296584.0
2019-02-20 09:30:00,110.58,110.7,109.61,110.59,93343.0,104.0396,104.1525,103.1269,104.049,93343.0
2019-02-20 09:35:00,110.62,110.82,110.6,110.75,80377.0,104.0772,104.2654,104.0584,104.1995,80377.0
2019-02-20 09:40:00,110.74,110.86,110.71,110.76,49505.0,104.1901,104.303,104.1619,104.2089,49505.0
2019-02-20 09:45:00,110.74,110.8,110.71,110.76,20150.0,104.1901,104.2466,104.1619,104.2089,20150.0
2019-02-20 09:50:00,110.78,110.89,110.77,110.83,23408.0,104.2277,104.3312,104.2183,104.2748,23408.0
2019-02-20 09:55:00,110.84,110.85,110.78,110.81,26433.0,104.2842,104.2936,104.2277,104.256,26433.0
2019-02-20 10:00:00,110.81,110.81,110.69,110.69,32112.0,104.256,104.256,104.1431,104.1431,32112.0
2019-02-20 10:05:00,110.69,110.69,110.62,110.63,12758.0,104.1431,104.1431,104.0772,104.0866,12758.0
2019-02-20 10:10:00,110.63,110.65,110.5,110.5,18536.0,104.0866,104.1054,103.9643,103.9643,18536.0
2019-02-20 10:15:00,110.5,110.68,110.5,110.66,36068.0,103.9643,104.1337,103.9643,104.1148,36068.0
2019-02-20 10:20:00,110.65,110.71,110.63,110.68,56980.0,104.1054,104.1619,104.0866,104.1337,56980.0
2019-02-20 10:25:00,110.67,110.77,110.65,110.7,13865.0,104.1242,104.2183,104.1054,104.1525,13865.0
2019-02-20 10:30:00,110.71,110.75,110.7,110.73,16801.0,104.1619,104.1995,104.1525,104.1807,16801.0
2019-02-20 10:35:00,110.73,110.77,110.7,110.77,14039.0,104.1807,104.2183,104.1525,104.2183,14039.0
2019-02-20 10:40:00,110.76,110.84,110.75,110.84,17366.0,104.2089,104.2842,104.1995,104.2842,17366.0
2019-02-20 10:45:00,110.83,110.84,110.75,110.81,13398.0,104.2748,104.2842,104.1995,104.256,13398.0
2019-02-20 10:50:00,110.82,110.84,110.8,110.83,27000.0,104.2654,104.2842,104.2466,104.2748,27000.0
2019-02-20 10:55:00,110.82,110.82,110.77,110.77,23476.0,104.2654,104.2654,104.2183,104.2183,23476.0
2019-02-20 11:00:00,110.75,110.79,110.71,110.76,10311.0,104.1995,104.2371,104.1619,104.2089,10311.0
2019-02-20 11:05:00,110.75,110.79,110.74,110.79,11349.0,104.1995,104.2371,104.1901,104.2371,11349.0
2019-02-20 11:10:00,110.8,110.81,110.74,110.76,11745.0,104.2466,104.256,104.1901,104.2089,11745.0
2019-02-20 11:15:00,110.76,110.8,110.73,110.8,8298.0,104.2089,104.2466,104.1807,104.2466,8298.0
2019-02-20 11:20:00,110.79,110.8,110.71,110.71,14924.0,104.2371,104.2466,104.1619,104.1619,14924.0
2019-02-20 11:25:00,110.72,110.78,110.7,110.77,27402.0,104.1713,104.2277,104.1525,104.2183,27402.0
2019-02-20 11:30:00,110.77,110.78,110.75,110.77,20783.0,104.2183,104.2277,104.1995,104.2183,20783.0
2019-02-20 11:35:00,110.75,110.75,110.69,110.72,30879.0,104.1995,104.1995,104.1431,104.1713,30879.0
2019-02-20 11:40:00,110.72,110.82,110.71,110.78,58780.0,104.1713,104.2654,104.1619,104.2277,58780.0
2019-02-20 11:45:00,110.78,110.78,110.71,110.76,14639.0,104.2277,104.2277,104.1619,104.2089,14639.0
2019-02-20 11:50:00,110.75,110.8,110.74,110.78,20136.0,104.1995,104.2466,104.1901,104.2277,20136.0
2019-02-20 11:55:00,110.78,110.81,110.76,110.78,21721.0,104.2277,104.256,104.2089,104.2277,21721.0
2019-02-20 12:00:00,110.78,110.8,110.77,110.79,18073.0,104.2277,104.2466,104.2183,104.2371,18073.0
2019-02-20 12:05:00,110.78,110.78,110.64,110.69,34837.0,104.2277,104.2277,104.096,104.1431,34837.0
2019-02-20 12:10:00,110.7,110.74,110.7,110.74,24780.0,104.1525,104.1901,104.1525,104.1901,24780.0
2019-02-20 12:15:00,110.74,110.78,110.71,110.76,15469.0,104.1901,104.2277,104.1619,104.2089,15469.0
2019-02-20 12:20:00,110.76,110.78,110.65,110.71,30431.0,104.2089,104.2277,104.1054,104.1619,30431.0
2019-02-20 12:25:00,110.71,110.71,110.44,110.44,33962.0,104.1619,104.1619,103.9079,103.9079,33962.0
2019-02-20 12:30:00,110.43,110.54,110.4,110.48,26455.0,103.8984,104.0019,103.8702,103.9455,26455.0
2019-02-20 12:35:00,110.48,110.59,110.47,110.58,27545.0,103.9455,104.049,103.9361,104.0396,27545.0
2019-02-20 12:40:00,110.58,110.62,110.58,110.6,24906.0,104.0396,104.0772,104.0396,104.0584,24906.0
2019-02-20 12:45:00,110.6,110.61,110.52,110.52,15778.0,104.0584,104.0678,103.9831,103.9831,15778.0
2019-02-20 12:50:00,110.52,110.53,110.41,110.41,30237.0,103.9831,103.9925,103.8796,103.8796,30237.0
2019-02-20 12:55:00,110.41,110.51,110.39,110.48,36448.0,103.8796,103.9737,103.8608,103.9455,36448.0
2019-02-20 13:00:00,110.47,110.52,110.45,110.51,14681.0,103.9361,103.9831,103.9173,103.9737,14681.0
2019-02-20 13:05:00,110.51,110.55,110.5,110.53,10131.0,103.9737,104.0113,103.9643,103.9925,10131.0
2019-02-20 13:10:00,110.52,110.63,110.49,110.63,24859.0,103.9831,104.0866,103.9549,104.0866,24859.0
2019-02-20 13:15:00,110.61,110.64,110.6,110.62,18067.0,104.0678,104.096,104.0584,104.0772,18067.0
2019-02-20 13:20:00,110.62,110.65,110.6,110.63,19916.0,104.0772,104.1054,104.0584,104.0866,19916.0
2019-02-20 13:25:00,110.63,110.75,110.63,110.75,27223.0,104.0866,104.1995,104.0866,104.1995,27223.0
2019-02-20 13:30:00,110.74,110.77,110.71,110.72,20996.0,104.1901,104.2183,104.1619,104.1713,20996.0
2019-02-20 13:35:00,110.72,110.73,110.7,110.72,38471.0,104.1713,104.1807,104.1525,104.1713,38471.0
2019-02-20 13:40:00,110.73,110.77,110.7,110.77,29381.0,104.1807,104.2183,104.1525,104.2183,29381.0
2019-02-20 13:45:00,110.77,110.81,110.77,110.77,11539.0,104.2183,104.256,104.2183,104.2183,11539.0
2019-02-20 13:50:00,110.77,110.89,110.74,110.89,31197.0,104.2183,104.3312,104.1901,104.3312,31197.0
2019-02-20 13:55:00,110.9,110.9,110.8,110.82,28750.0,104.3406,104.3406,104.2466,104.2654,28750.0
2019-02-20 14:00:00,110.82,110.85,110.63,110.7,100507.0,104.2654,104.2936,104.0866,104.1525,100507.0
2019-02-20 14:05:00,110.72,110.99,110.65,110.71,97052.0,104.1713,104.4253,104.1054,104.1619,97052.0
2019-02-20 14:10:00,110.71,110.76,110.56,110.69,99969.0,104.1619,104.2089,104.0208,104.1431,99969.0
2019-02-20 14:15:00,110.68,110.7,110.46,110.47,68752.0,104.1337,104.1525,103.9267,103.9361,68752.0
2019-02-20 14:20:00,110.46,110.5,110.29,110.45,64216.0,103.9267,103.9643,103.7667,103.9173,64216.0
2019-02-20 14:25:00,110.45,110.56,110.44,110.56,39842.0,103.9173,104.0208,103.9079,104.0208,39842.0
2019-02-20 14:30:00,110.56,110.81,110.56,110.73,103036.0,104.0208,104.256,104.0208,104.1807,103036.0
2019-02-20 14:35:00,110.74,110.83,110.7,110.7,36077.0,104.1901,104.2748,104.1525,104.1525,36077.0
2019-02-20 14:40:00,110.69,110.74,110.62,110.69,36183.0,104.1431,104.1901,104.0772,104.1431,36183.0
2019-02-20 14:45:00,110.7,110.76,110.66,110.75,49995.0,104.1525,104.2089,104.1148,104.1995,49995.0
2019-02-20 14:50:00,110.75,110.83,110.71,110.77,34997.0,104.1995,104.2748,104.1619,104.2183,34997.0
2019-02-20 14:55:00,110.78,110.78,110.7,110.71,22452.0,104.2277,104.2277,104.1525,104.1619,22452.0
2019-02-20 15:00:00,110.72,110.74,110.65,110.72,40859.0,104.1713,104.1901,104.1054,104.1713,40859.0
2019-02-20 15:05:00,110.73,110.77,110.71,110.77,22705.0,104.1807,104.2183,104.1619,104.2183,22705.0
2019-02-20 15:10:00,110.77,110.81,110.69,110.71,24552.0,104.2183,104.256,104.1431,104.1619,24552.0
2019-02-20 15:15:00,110.7,110.77,110.69,110.75,25789.0,104.1525,104.2183,104.1431,104.1995,25789.0
2019-02-20 15:20:00,110.75,110.79,110.74,110.76,30567.0,104.1995,104.2371,104.1901,104.2089,30567.0
2019-02-20 15:25:00,110.77,110.82,110.75,110.76,24684.0,104.2183,104.2654,104.1995,104.2089,24684.0
2019-02-20 15:30:00,110.75,110.79,110.71,110.78,60876.0,104.1995,104.2371,104.1619,104.2277,60876.0
2019-02-20 15:35:00,110.78,110.81,110.72,110.79,52478.0,104.2277,104.256,104.1713,104.2371,52478.0
2019-02-20 15:40:00,110.79,110.81,110.72,110.79,138892.0,104.2371,104.256,104.1713,104.2371,138892.0
2019-02-20 15:45:00,110.79,110.8,110.64,110.67,193093.0,104.2371,104.2466,104.096,104.1242,193093.0
2019-02-20 15:50:00,110.68,110.71,110.62,110.69,296859.0,104.1337,104.1619,104.0772,104.1431,296859.0
2019-02-20 15:55:00,110.7,110.73,110.58,110.72,689645.0,104.1525,104.1807,104.0396,104.1713,689645.0
2019-02-21 09:30:00,110.47,110.64,110.42,110.49,73289.0,103.9361,104.096,103.889,103.9549,73289.0
2019-02-21 09:35:00,110.49,110.58,110.34,110.56,56547.0,103.9549,104.0396,103.8138,104.0208,56547.0
2019-02-21 09:40:00,110.57,110.65,110.49,110.5,43056.0,104.0302,104.1054,103.9549,103.9643,43056.0
2019-02-21 09:45:00,110.49,110.58,110.39,110.45,81933.0,103.9549,104.0396,103.8608,103.9173,81933.0
2019-02-21 09:50:00,110.44,110.5,110.37,110.38,51478.0,103.9079,103.9643,103.842,103.8514,51478.0
2019-02-21 09:55:00,110.39,110.48,110.36,110.39,44201.0,103.8608,103.9455,103.8326,103.8608,44201.0
2019-02-21 10:00:00,110.39,110.39,110.24,110.39,44441.0,103.8608,103.8608,103.7197,103.8608,44441.0
2019-02-21 10:05:00,110.39,110.44,110.3,110.43,61226.0,103.8608,103.9079,103.7761,103.8984,61226.0
2019-02-21 10:10:00,110.43,110.43,110.2,110.29,32027.0,103.8984,103.8984,103.682,103.7667,32027.0
2019-02-21 10:15:00,110.31,110.42,110.24,110.4,22571.0,103.7855,103.889,103.7197,103.8702,22571.0
2019-02-21 10:20:00,110.41,110.49,110.39,110.45,38390.0,103.8796,103.9549,103.8608,103.9173,38390.0
2019-02-21 10:25:00,110.46,110.51,110.31,110.31,44927.0,103.9267,103.9737,103.7855,103.7855,44927.0
2019-02-21 10:30:00,110.32,110.4,110.32,110.35,19814.0,103.7949,103.8702,103.7949,103.8232,19814.0
2019-02-21 10:35:00,110.31,110.39,110.28,110.38,24316.0,103.7855,103.8608,103.7573,103.8514,24316.0
2019-02-21 10:40:00,110.38,110.5,110.31,110.47,27907.0,103.8514,103.9643,103.7855,103.9361,27907.0
2019-02-21 10:45:00,110.48,110.51,110.37,110.41,18478.0,103.9455,103.9737,103.842,103.8796,18478.0
2019-02-21 10:50:00,110.36,110.45,110.34,110.43,20473.0,103.8326,103.9173,103.8138,103.8984,20473.0
2019-02-21 10:55:00,110.43,110.47,110.33,110.36,20754.0,103.8984,103.9361,103.8044,103.8326,20754.0
2019-02-21 11:00:00,110.36,110.44,110.29,110.43,32625.0,103.8326,103.9079,103.7667,103.8984,32625.0
2019-02-21 11:05:00,110.46,110.55,110.38,110.45,29862.0,103.9267,104.0113,103.8514,103.9173,29862.0
2019-02-21 11:10:00,110.45,110.53,110.42,110.49,19728.0,103.9173,103.9925,103.889,103.9549,19728.0
2019-02-21 11:15:00,110.51,110.53,110.44,110.47,31195.0,103.9737,103.9925,103.9079,103.9361,31195.0
2019-02-21 11:20:00,110.47,110.47,110.38,110.4,26725.0,103.9361,103.9361,103.8514,103.8702,26725.0
2019-02-21 11:25:00,110.39,110.4,110.31,110.32,23548.0,103.8608,103.8702,103.7855,103.7949,23548.0
2019-02-21 11:30:00,110.33,110.39,110.3,110.39,14426.0,103.8044,103.8608,103.7761,103.8608,14426.0
2019-02-21 11:35:00,110.39,110.41,110.36,110.36,20454.0,103.8608,103.8796,103.8326,103.8326,20454.0
2019-02-21 11:40:00,110.37,110.43,110.36,110.37,26269.0,103.842,103.8984,103.8326,103.842,26269.0
2019-02-21 11:45:00,110.36,110.41,110.3,110.34,25863.0,103.8326,103.8796,103.7761,103.8138,25863.0
2019-02-21 11:50:00,110.34,110.47,110.31,110.45,37300.0,103.8138,103.9361,103.7855,103.9173,37300.0
2019-02-21 11:55:00,110.44,110.56,110.4,110.5,25855.0,103.9079,104.0208,103.8702,103.9643,25855.0
2019-02-21 12:00:00,110.51,110.58,110.49,110.51,36796.0,103.9737,104.0396,103.9549,103.9737,36796.0
2019-02-21 12:05:00,110.5,110.59,110.5,110.54,22077.0,103.9643,104.049,103.9643,104.0019,22077.0
2019-02-21 12:10:00,110.52,110.56,110.5,110.53,13954.0,103.9831,104.0208,103.9643,103.9925,13954.0
2019-02-21 12:15:00,110.52,110.58,110.52,110.57,15242.0,103.9831,104.0396,103.9831,104.0302,15242.0
2019-02-21 12:20:00,110.57,110.65,110.55,110.6,19755.0,104.0302,104.1054,104.0113,104.0584,19755.0
2019-02-21 12:25:00,110.61,110.64,110.59,110.62,13115.0,104.0678,104.096,104.049,104.0772,13115.0
2019-02-21 12:30:00,110.63,110.76,110.63,110.67,50428.0,104.0866,104.2089,104.0866,104.1242,50428.0
2019-02-21 12:35:00,110.67,110.71,110.65,110.66,27078.0,104.1242,104.1619,104.1054,104.1148,27078.0
2019-02-21 12:40:00,110.67,110.72,110.67,110.68,25230.0,104.1242,104.1713,104.1242,104.1337,25230.0
2019-02-21 12:45:00,110.68,110.71,110.66,110.69,11540.0,104.1337,104.1619,104.1148,104.1431,11540.0
2019-02-21 12:50:00,110.7,110.78,110.7,110.78,11557.0,104.1525,104.2277,104.1525,104.2277,11557.0
2019-02-21 12:55:00,110.79,110.79,110.75,110.78,14790.0,104.2371,104.2371,104.1995,104.2277,14790.0
2019-02-21 13:00:00,110.79,110.81,110.75,110.79,16848.0,104.2371,104.256,104.1995,104.2371,16848.0
2019-02-21 13:05:00,110.8,110.84,110.78,110.81,12089.0,104.2466,104.2842,104.2277,104.256,12089.0
2019-02-21 13:10:00,110.81,110.81,110.76,110.79,14815.0,104.256,104.256,104.2089,104.2371,14815.0
2019-02-21 13:15:00,110.78,110.78,110.71,110.73,14422.0,104.2277,104.2277,104.1619,104.1807,14422.0
2019-02-21 13:20:00,110.74,110.75,110.71,110.73,11832.0,104.1901,104.1995,104.1619,104.1807,11832.0
2019-02-21 13:25:00,110.73,110.73,110.65,110.67,20903.0,104.1807,104.1807,104.1054,104.1242,20903.0
2019-02-21 13:30:00,110.68,110.68,110.63,110.65,14666.0,104.1337,104.1337,104.0866,104.1054,14666.0
2019-02-21 13:35:00,110.65,110.66,110.6,110.6,22496.0,104.1054,104.1148,104.0584,104.0584,22496.0
2019-02-21 13:40:00,110.6,110.62,110.59,110.59,10457.0,104.0584,104.0772,104.049,104.049,10457.0
2019-02-21 13:45:00,110.58,110.6,110.57,110.6,11007.0,104.0396,104.0584,104.0302,104.0584,11007.0
2019-02-21 13:50:00,110.61,110.62,110.58,110.62,18668.0,104.0678,104.0772,104.0396,104.0772,18668.0
2019-02-21 13:55:00,110.62,110.67,110.61,110.65,8693.0,104.0772,104.1242,104.0678,104.1054,8693.0
2019-02-21 14:00:00,110.66,110.7,110.65,110.66,14245.0,104.1148,104.1525,104.1054,104.1148,14245.0
2019-02-21 14:05:00,110.66,110.68,110.62,110.63,13921.0,104.1148,104.1337,104.0772,104.0866,13921.0
2019-02-21 14:10:00,110.63,110.63,110.56,110.57,29089.0,104.0866,104.0866,104.0208,104.0302,29089.0
2019-02-21 14:15:00,110.55,110.56,110.47,110.49,64351.0,104.0113,104.0208,103.9361,103.9549,64351.0
2019-02-21 14:20:00,110.49,110.5,110.37,110.38,30679.0,103.9549,103.9643,103.842,103.8514,30679.0
2019-02-21 14:25:00,110.35,110.37,110.27,110.33,24106.0,103.8232,103.842,103.7479,103.8044,24106.0
2019-02-21 14:30:00,110.33,110.38,110.32,110.34,42786.0,103.8044,103.8514,103.7949,103.8138,42786.0
2019-02-21 14:35:00,110.33,110.35,110.31,110.33,42501.0,103.8044,103.8232,103.7855,103.8044,42501.0
2019-02-21 14:40:00,110.32,110.38,110.3,110.35,17012.0,103.7949,103.8514,103.7761,103.8232,17012.0
2019-02-21 14:45:00,110.35,110.35,110.19,110.19,96616.0,103.8232,103.8232,103.6726,103.6726,96616.0
2019-02-21 14:50:00,110.19,110.19,110.09,110.17,34399.0,103.6726,103.6726,103.5786,103.6538,34399.0
2019-02-21 14:55:00,110.16,110.2,110.15,110.18,20441.0,103.6444,103.682,103.635,103.6632,20441.0
2019-02-21 15:00:00,110.19,110.23,110.15,110.19,16681.0,103.6726,103.7103,103.635,103.6726,16681.0
2019-02-21 15:05:00,110.2,110.33,110.2,110.29,36342.0,103.682,103.8044,103.682,103.7667,36342.0
2019-02-21 15:10:00,110.29,110.32,110.24,110.27,28292.0,103.7667,103.7949,103.7197,103.7479,28292.0
2019-02-21 15:15:00,110.29,110.31,110.22,110.26,15637.0,103.7667,103.7855,103.7009,103.7385,15637.0
2019-02-21 15:20:00,110.25,110.32,110.25,110.28,20689.0,103.7291,103.7949,103.7291,103.7573,20689.0
2019-02-21 15:25:00,110.28,110.29,110.21,110.23,45587.0,103.7573,103.7667,103.6915,103.7103,45587.0
2019-02-21 15:30:00,110.23,110.25,110.09,110.16,95092.0,103.7103,103.7291,103.5786,103.6444,95092.0
2019-02-21 15:35:00,110.16,110.22,110.14,110.21,22536.0,103.6444,103.7009,103.6256,103.6915,22536.0
2019-02-21 15:40:00,110.22,110.25,110.17,110.24,53423.0,103.7009,103.7291,103.6538,103.7197,53423.0
2019-02-21 15:45:00,110.25,110.35,110.24,110.33,50894.0,103.7291,103.8232,103.7197,103.8044,50894.0
2019-02-21 15:50:00,110.33,110.38,110.29,110.36,68450.0,103.8044,103.8514,103.7667,103.8326,68450.0
2019-02-21 15:55:00,110.36,110.5,110.36,110.5,217859.0,103.8326,103.9643,103.8326,103.9643,217859.0
2019-02-22 09:30:00,110.78,110.82,110.61,110.75,83077.0,104.2277,104.2654,104.0678,104.1995,83077.0
2019-02-22 09:35:00,110.74,110.98,110.7,110.89,42767.0,104.1901,104.4159,104.1525,104.3312,42767.0
2019-02-22 09:40:00,110.87,110.91,110.7,110.78,70976.0,104.3124,104.3501,104.1525,104.2277,70976.0
2019-02-22 09:45:00,110.79,110.86,110.74,110.75,23098.0,104.2371,104.303,104.1901,104.1995,23098.0
2019-02-22 09:50:00,110.74,110.8,110.7,110.78,41167.0,104.1901,104.2466,104.1525,104.2277,41167.0
2019-02-22 09:55:00,110.79,110.84,110.79,110.84,39580.0,104.2371,104.2842,104.2371,104.2842,39580.0
2019-02-22 10:00:00,110.84,110.9,110.8,110.83,29259.0,104.2842,104.3406,104.2466,104.2748,29259.0
2019-02-22 10:05:00,110.83,110.86,110.77,110.77,28262.0,104.2748,104.303,104.2183,104.2183,28262.0
2019-02-22 10:10:00,110.78,110.79,110.73,110.77,37264.0,104.2277,104.2371,104.1807,104.2183,37264.0
2019-02-22 10:15:00,110.78,110.84,110.7,110.77,61581.0,104.2277,104.2842,104.1525,104.2183,61581.0
2019-02-22 10:20:00,110.77,110.81,110.74,110.74,29923.0,104.2183,104.256,104.1901,104.1901,29923.0
2019-02-22 10:25:00,110.74,110.75,110.68,110.73,52215.0,104.1901,104.1995,104.1337,104.1807,52215.0
2019-02-22 10:30:00,110.73,110.79,110.72,110.77,114882.0,104.1807,104.2371,104.1713,104.2183,114882.0
2019-02-22 10:35:00,110.77,110.77,110.69,110.74,65746.0,104.2183,104.2183,104.1431,104.1901,65746.0
2019-02-22 10:40:00,110.74,110.84,110.73,110.8,49021.0,104.1901,104.2842,104.1807,104.2466,49021.0
2019-02-22 10:45:00,110.81,110.9,110.79,110.88,49207.0,104.256,104.3406,104.2371,104.3218,49207.0
2019-02-22 10:50:00,110.88,110.94,110.84,110.93,198615.0,104.3218,104.3783,104.2842,104.3689,198615.0
2019-02-22 10:55:00,110.93,110.96,110.89,110.9,88843.0,104.3689,104.3971,104.3312,104.3406,88843.0
2019-02-22 11:00:00,110.91,110.96,110.89,110.93,49572.0,104.3501,104.3971,104.3312,104.3689,49572.0
2019-02-22 11:05:00,110.93,110.99,110.89,110.96,41530.0,104.3689,104.4253,104.3312,104.3971,41530.0
2019-02-22 11:10:00,110.96,111.02,110.96,111.02,34483.0,104.3971,104.4535,104.3971,104.4535,34483.0
2019-02-22 11:15:00,111.02,111.1,110.99,111.09,143910.0,104.4535,104.5288,104.4253,104.5194,143910.0
2019-02-22 11:20:00,111.09,111.12,111.05,111.11,29524.0,104.5194,104.5476,104.4818,104.5382,29524.0
2019-02-22 11:25:00,111.1,111.15,111.08,111.13,27250.0,104.5288,104.5759,104.51,104.557,27250.0
2019-02-22 11:30:00,111.13,111.15,111.07,111.09,38432.0,104.557,104.5759,104.5006,104.5194,38432.0
2019-02-22 11:35:00,111.09,111.14,111.07,111.13,39024.0,104.5194,104.5664,104.5006,104.557,39024.0
2019-02-22 11:40:00,111.13,111.14,111.06,111.07,109740.0,104.557,104.5664,104.4912,104.5006,109740.0
2019-02-22 11:45:00,111.07,111.1,111.05,111.06,25229.0,104.5006,104.5288,104.4818,104.4912,25229.0
2019-02-22 11:50:00,111.07,111.08,110.98,110.99,50185.0,104.5006,104.51,104.4159,104.4253,50185.0
2019-02-22 11:55:00,111.0,111.08,110.99,111.07,12189.0,104.4347,104.51,104.4253,104.5006,12189.0
2019-02-22 12:00:00,111.07,111.16,111.06,111.14,42970.0,104.5006,104.5853,104.4912,104.5664,42970.0
2019-02-22 12:05:00,111.14,111.14,111.07,111.1,10541.0,104.5664,104.5664,104.5006,104.5288,10541.0
2019-02-22 12:10:00,111.09,111.09,111.04,111.05,26374.0,104.5194,104.5194,104.4724,104.4818,26374.0
2019-02-22 12:15:00,111.06,111.06,111.0,111.01,73848.0,104.4912,104.4912,104.4347,104.4441,73848.0
2019-02-22 12:20:00,111.01,111.03,110.99,111.01,80939.0,104.4441,104.463,104.4253,104.4441,80939.0
2019-02-22 12:25:00,111.01,111.03,110.99,110.99,36615.0,104.4441,104.463,104.4253,104.4253,36615.0
2019-02-22 12:30:00,110.99,111.02,110.99,111.02,15281.0,104.4253,104.4535,104.4253,104.4535,15281.0
2019-02-22 12:35:00,111.01,111.02,110.95,110.98,28771.0,104.4441,104.4535,104.3877,104.4159,28771.0
2019-02-22 12:40:00,110.97,110.98,110.93,110.96,46702.0,104.4065,104.4159,104.3689,104.3971,46702.0
2019-02-22 12:45:00,110.96,111.01,110.94,111.0,41665.0,104.3971,104.4441,104.3783,104.4347,41665.0
2019-02-22 12:50:00,111.0,111.01,110.91,110.96,68673.0,104.4347,104.4441,104.3501,104.3971,68673.0
2019-02-22 12:55:00,110.96,111.0,110.96,110.98,27651.0,104.3971,104.4347,104.3971,104.4159,27651.0
2019-02-22 13:00:00,110.99,111.01,110.93,110.96,36212.0,104.4253,104.4441,104.3689,104.3971,36212.0
2019-02-22 13:05:00,110.96,110.98,110.95,110.96,15480.0,104.3971,104.4159,104.3877,104.3971,15480.0
2019-02-22 13:10:00,110.96,110.98,110.92,110.92,31205.0,104.3971,104.4159,104.3595,104.3595,31205.0
2019-02-22 13:15:00,110.91,110.98,110.88,110.96,31458.0,104.3501,104.4159,104.3218,104.3971,31458.0
2019-02-22 13:20:00,110.95,110.99,110.93,110.98,14378.0,104.3877,104.4253,104.3689,104.4159,14378.0
2019-02-22 13:25:00,110.98,111.02,110.97,111.01,21292.0,104.4159,104.4535,104.4065,104.4441,21292.0
2019-02-22 13:30:00,111.01,111.03,110.99,111.02,26492.0,104.4441,104.463,104.4253,104.4535,26492.0
2019-02-22 13:35:00,111.02,111.03,110.99,111.0,30480.0,104.4535,104.463,104.4253,104.4347,30480.0
2019-02-22 13:40:00,111.01,111.03,111.01,111.02,29580.0,104.4441,104.463,104.4441,104.4535,29580.0
2019-02-22 13:45:00,111.02,111.04,111.01,111.03,21083.0,104.4535,104.4724,104.4441,104.463,21083.0
2019-02-22 13:50:00,111.03,111.04,110.99,110.99,11882.0,104.463,104.4724,104.4253,104.4253,11882.0
2019-02-22 13:55:00,111.0,111.05,110.99,111.04,15982.0,104.4347,104.4818,104.4253,104.4724,15982.0
2019-02-22 14:00:00,111.04,111.06,111.01,111.05,28630.0,104.4724,104.4912,104.4441,104.4818,28630.0
2019-02-22 14:05:00,111.05,111.1,111.04,111.1,25598.0,104.4818,104.5288,104.4724,104.5288,25598.0
2019-02-22 14:10:00,111.1,111.13,111.1,111.12,27888.0,104.5288,104.557,104.5288,104.5476,27888.0
2019-02-22 14:15:00,111.12,111.12,111.06,111.07,23675.0,104.5476,104.5476,104.4912,104.5006,23675.0
2019-02-22 14:20:00,111.06,111.08,111.04,111.05,10463.0,104.4912,104.51,104.4724,104.4818,10463.0
2019-02-22 14:25:00,111.04,111.05,111.02,111.03,17263.0,104.4724,104.4818,104.4535,104.463,17263.0
2019-02-22 14:30:00,111.03,111.07,111.02,111.02,18655.0,104.463,104.5006,104.4535,104.4535,18655.0
2019-02-22 14:35:00,111.02,111.03,110.83,110.9,66898.0,104.4535,104.463,104.2748,104.3406,66898.0
2019-02-22 14:40:00,110.89,110.89,110.77,110.82,123364.0,104.3312,104.3312,104.2183,104.2654,123364.0
2019-02-22 14:45:00,110.81,110.84,110.76,110.79,92272.0,104.256,104.2842,104.2089,104.2371,92272.0
2019-02-22 14:50:00,110.8,110.87,110.75,110.79,70807.0,104.2466,104.3124,104.1995,104.2371,70807.0
2019-02-22 14:55:00,110.8,110.81,110.75,110.78,23524.0,104.2466,104.256,104.1995,104.2277,23524.0
2019-02-22 15:00:00,110.78,110.88,110.74,110.86,36212.0,104.2277,104.3218,104.1901,104.303,36212.0
2019-02-22 15:05:00,110.86,110.88,110.79,110.83,20253.0,104.303,104.3218,104.2371,104.2748,20253.0
2019-02-22 15:10:00,110.84,110.89,110.84,110.88,25910.0,104.2842,104.3312,104.2842,104.3218,25910.0
2019-02-22 15:15:00,110.87,110.9,110.84,110.89,19598.0,104.3124,104.3406,104.2842,104.3312,19598.0
2019-02-22 15:20:00,110.89,110.93,110.87,110.9,32543.0,104.3312,104.3689,104.3124,104.3406,32543.0
2019-02-22 15:25:00,110.91,111.04,110.9,111.01,43362.0,104.3501,104.4724,104.3406,104.4441,43362.0
2019-02-22 15:30:00,111.01,111.04,110.96,111.0,44328.0,104.4441,104.4724,104.3971,104.4347,44328.0
2019-02-22 15:35:00,111.0,111.01,110.93,110.96,39147.0,104.4347,104.4441,104.3689,104.3971,39147.0
2019-02-22 15:40:00,110.96,111.08,110.96,111.06,51039.0,104.3971,104.51,104.3971,104.4912,51039.0
2019-02-22 15:45:00,111.06,111.1,110.98,110.99,120438.0,104.4912,104.5288,104.4159,104.4253,120438.0
2019-02-22 15:50:00,110.99,111.07,110.95,111.05,182123.0,104.4253,104.5006,104.3877,104.4818,182123.0
2019-02-22 15:55:00,111.06,111.14,111.05,111.11,605082.0,104.4912,104.5664,104.4818,104.5382,605082.0
2019-02-25 09:30:00,111.77,111.91,111.73,111.87,84348.0,105.1592,105.2909,105.1216,105.2533,84348.0
2019-02-25 09:35:00,111.88,111.89,111.73,111.81,176957.0,105.2627,105.2721,105.1216,105.1968,176957.0
2019-02-25 09:40:00,111.84,111.85,111.66,111.71,85338.0,105.225,105.2345,105.0557,105.1027,85338.0
2019-02-25 09:45:00,111.72,111.77,111.65,111.67,56326.0,105.1121,105.1592,105.0463,105.0651,56326.0
2019-02-25 09:50:00,111.65,111.76,111.59,111.63,69611.0,105.0463,105.1498,104.9898,105.0275,69611.0
2019-02-25 09:55:00,111.61,111.62,111.45,111.47,66936.0,105.0086,105.0181,104.8581,104.8769,66936.0
2019-02-25 10:00:00,111.48,111.57,111.44,111.56,48733.0,104.8863,104.971,104.8487,104.9616,48733.0
2019-02-25 10:05:00,111.56,111.61,111.55,111.59,65062.0,104.9616,105.0086,104.9522,104.9898,65062.0
2019-02-25 10:10:00,111.58,111.63,111.56,111.62,24820.0,104.9804,105.0275,104.9616,105.0181,24820.0
2019-02-25 10:15:00,111.63,111.64,111.57,111.64,36641.0,105.0275,105.0369,104.971,105.0369,36641.0
2019-02-25 10:20:00,111.62,111.66,111.46,111.48,33280.0,105.0181,105.0557,104.8675,104.8863,33280.0
2019-02-25 10:25:00,111.48,111.53,111.44,111.48,40152.0,104.8863,104.9334,104.8487,104.8863,40152.0
2019-02-25 10:30:00,111.48,111.5,111.43,111.47,71877.0,104.8863,104.9052,104.8393,104.8769,71877.0
2019-02-25 10:35:00,111.46,111.53,111.37,111.49,37930.0,104.8675,104.9334,104.7828,104.8957,37930.0
2019-02-25 10:40:00,111.48,111.55,111.45,111.54,32258.0,104.8863,104.9522,104.8581,104.9428,32258.0
2019-02-25 10:45:00,111.54,111.58,111.52,111.58,21662.0,104.9428,104.9804,104.924,104.9804,21662.0
2019-02-25 10:50:00,111.57,111.69,111.53,111.66,64813.0,104.971,105.0839,104.9334,105.0557,64813.0
2019-02-25 10:55:00,111.66,111.74,111.66,111.7,26732.0,105.0557,105.131,105.0557,105.0933,26732.0
2019-02-25 11:00:00,111.7,111.72,111.67,111.7,26591.0,105.0933,105.1121,105.0651,105.0933,26591.0
2019-02-25 11:05:00,111.71,111.74,111.65,111.66,37668.0,105.1027,105.131,105.0463,105.0557,37668.0
2019-02-25 11:10:00,111.66,111.69,111.63,111.63,84255.0,105.0557,105.0839,105.0275,105.0275,84255.0
2019-02-25 11:15:00,111.64,111.65,111.59,111.6,34787.0,105.0369,105.0463,104.9898,104.9992,34787.0
2019-02-25 11:20:00,111.6,111.61,111.51,111.53,104872.0,104.9992,105.0086,104.9146,104.9334,104872.0
2019-02-25 11:25:00,111.53,111.55,111.48,111.5,112668.0,104.9334,104.9522,104.8863,104.9052,112668.0
2019-02-25 11:30:00,111.5,111.56,111.47,111.53,121916.0,104.9052,104.9616,104.8769,104.9334,121916.0
2019-02-25 11:35:00,111.51,111.54,111.45,111.47,28686.0,104.9146,104.9428,104.8581,104.8769,28686.0
2019-02-25 11:40:00,111.47,111.54,111.46,111.53,32201.0,104.8769,104.9428,104.8675,104.9334,32201.0
2019-02-25 11:45:00,111.53,111.55,111.49,111.53,29206.0,104.9334,104.9522,104.8957,104.9334,29206.0
2019-02-25 11:50:00,111.52,111.53,111.43,111.43,20263.0,104.924,104.9334,104.8393,104.8393,20263.0
2019-02-25 11:55:00,111.42,111.46,111.4,111.44,26520.0,104.8299,104.8675,104.8111,104.8487,26520.0
2019-02-25 12:00:00,111.43,111.46,111.4,111.44,39893.0,104.8393,104.8675,104.8111,104.8487,39893.0
2019-02-25 12:05:00,111.44,111.44,111.39,111.41,21536.0,104.8487,104.8487,104.8017,104.8205,21536.0
2019-02-25 12:10:00,111.4,111.45,111.38,111.44,35315.0,104.8111,104.8581,104.7923,104.8487,35315.0
2019-02-25 12:15:00,111.45,111.46,111.4,111.4,18140.0,104.8581,104.8675,104.8111,104.8111,18140.0
2019-02-25 12:20:00,111.4,111.41,111.25,111.26,22803.0,104.8111,104.8205,104.6699,104.6794,22803.0
2019-02-25 12:25:00,111.28,111.28,111.24,111.25,20075.0,104.6982,104.6982,104.6605,104.6699,20075.0
2019-02-25 12:30:00,111.24,111.28,111.18,111.25,16629.0,104.6605,104.6982,104.6041,104.6699,16629.0
2019-02-25 12:35:00,111.24,111.25,111.2,111.22,20485.0,104.6605,104.6699,104.6229,104.6417,20485.0
2019-02-25 12:40:00,111.22,111.26,111.21,111.23,33333.0,104.6417,104.6794,104.6323,104.6511,33333.0
2019-02-25 12:45:00,111.22,111.22,111.16,111.18,21085.0,104.6417,104.6417,104.5853,104.6041,21085.0
2019-02-25 12:50:00,111.19,111.2,111.09,111.09,28960.0,104.6135,104.6229,104.5194,104.5194,28960.0
2019-02-25 12:55:00,111.08,111.08,110.99,111.05,29734.0,104.51,104.51,104.4253,104.4818,29734.0
2019-02-25 13:00:00,111.06,111.12,111.05,111.12,15649.0,104.4912,104.5476,104.4818,104.5476,15649.0
2019-02-25 13:05:00,111.11,111.13,111.07,111.09,11610.0,104.5382,104.557,104.5006,104.5194,11610.0
2019-02-25 13:10:00,111.09,111.11,111.04,111.04,12162.0,104.5194,104.5382,104.4724,104.4724,12162.0
2019-02-25 13:15:00,111.04,111.12,111.04,111.07,22493.0,104.4724,104.5476,104.4724,104.5006,22493.0
2019-02-25 13:20:00,111.07,111.08,111.02,111.03,10031.0,104.5006,104.51,104.4535,104.463,10031.0
2019-02-25 13:25:00,111.03,111.03,110.94,110.95,15894.0,104.463,104.463,104.3783,104.3877,15894.0
2019-02-25 13:30:00,110.95,110.97,110.91,110.93,17733.0,104.3877,104.4065,104.3501,104.3689,17733.0
2019-02-25 13:35:00,110.94,110.94,110.9,110.9,67105.0,104.3783,104.3783,104.3406,104.3406,67105.0
2019-02-25 13:40:00,110.91,110.98,110.91,110.97,29781.0,104.3501,104.4159,104.3501,104.4065,29781.0
2019-02-25 13:45:00,110.98,110.99,110.95,110.98,22127.0,104.4159,104.4253,104.3877,104.4159,22127.0
2019-02-25 13:50:00,110.98,111.02,110.96,110.98,15457.0,104.4159,104.4535,104.3971,104.4159,15457.0
2019-02-25 13:55:00,110.97,110.98,110.92,110.98,20266.0,104.4065,104.4159,104.3595,104.4159,20266.0
2019-02-25 14:00:00,110.98,111.04,110.96,111.03,22465.0,104.4159,104.4724,104.3971,104.463,22465.0
2019-02-25 14:05:00,111.03,111.05,111.0,111.02,36649.0,104.463,104.4818,104.4347,104.4535,36649.0
2019-02-25 14:10:00,111.02,111.04,110.99,111.0,23898.0,104.4535,104.4724,104.4253,104.4347,23898.0
2019-02-25 14:15:00,110.99,111.05,110.98,111.0,46794.0,104.4253,104.4818,104.4159,104.4347,46794.0
2019-02-25 14:20:00,111.0,111.01,110.95,110.99,13002.0,104.4347,104.4441,104.3877,104.4253,13002.0
2019-02-25 14:25:00,110.99,111.02,110.97,111.0,13173.0,104.4253,104.4535,104.4065,104.4347,13173.0
2019-02-25 14:30:00,111.01,111.04,110.94,110.94,11179.0,104.4441,104.4724,104.3783,104.3783,11179.0
2019-02-25 14:35:00,110.95,110.99,110.95,110.97,30842.0,104.3877,104.4253,104.3877,104.4065,30842.0
2019-02-25 14:40:00,110.97,111.0,110.95,110.99,15474.0,104.4065,104.4347,104.3877,104.4253,15474.0
2019-02-25 14:45:00,110.99,111.01,110.97,110.98,30842.0,104.4253,104.4441,104.4065,104.4159,30842.0
2019-02-25 14:50:00,110.98,110.98,110.9,110.91,14639.0,104.4159,104.4159,104.3406,104.3501,14639.0
2019-02-25 14:55:00,110.91,110.96,110.9,110.94,16145.0,104.3501,104.3971,104.3406,104.3783,16145.0
2019-02-25 15:00:00,110.94,110.95,110.88,110.89,22702.0,104.3783,104.3877,104.3218,104.3312,22702.0
2019-02-25 15:05:00,110.89,110.94,110.88,110.94,51797.0,104.3312,104.3783,104.3218,104.3783,51797.0
2019-02-25 15:10:00,110.93,110.94,110.87,110.93,36490.0,104.3689,104.3783,104.3124,104.3689,36490.0
2019-02-25 15:15:00,110.93,110.98,110.9,110.91,34657.0,104.3689,104.4159,104.3406,104.3501,34657.0
2019-02-25 15:20:00,110.91,110.93,110.84,110.86,23080.0,104.3501,104.3689,104.2842,104.303,23080.0
2019-02-25 15:25:00,110.86,110.87,110.75,110.77,53760.0,104.303,104.3124,104.1995,104.2183,53760.0
2019-02-25 15:30:00,110.77,110.88,110.77,110.87,75192.0,104.2183,104.3218,104.2183,104.3124,75192.0
2019-02-25 15:35:00,110.87,110.89,110.85,110.89,80231.0,104.3124,104.3312,104.2936,104.3312,80231.0
2019-02-25 15:40:00,110.9,110.96,110.87,110.95,47620.0,104.3406,104.3971,104.3124,104.3877,47620.0
2019-02-25 15:45:00,110.95,110.96,110.81,110.81,61007.0,104.3877,104.3971,104.256,104.256,61007.0
2019-02-25 15:50:00,110.81,110.82,110.72,110.79,170854.0,104.256,104.2654,104.1713,104.2371,170854.0
2019-02-25 15:55:00,110.79,110.82,110.68,110.73,313619.0,104.2371,104.2654,104.1337,104.1807,313619.0
2019-02-26 09:30:00,110.4,110.5,110.22,110.3,99881.0,103.8702,103.9643,103.7009,103.7761,99881.0
2019-02-26 09:35:00,110.3,110.44,110.24,110.39,98850.0,103.7761,103.9079,103.7197,103.8608,98850.0
2019-02-26 09:40:00,110.39,110.51,110.36,110.44,77795.0,103.8608,103.9737,103.8326,103.9079,77795.0
2019-02-26 09:45:00,110.42,110.47,110.31,110.39,35988.0,103.889,103.9361,103.7855,103.8608,35988.0
2019-02-26 09:50:00,110.39,110.53,110.39,110.48,95294.0,103.8608,103.9925,103.8608,103.9455,95294.0
2019-02-26 09:55:00,110.48,110.59,110.46,110.52,70857.0,103.9455,104.049,103.9267,103.9831,70857.0
2019-02-26 10:00:00,110.53,110.77,110.47,110.77,77883.0,103.9925,104.2183,103.9361,104.2183,77883.0
2019-02-26 10:05:00,110.78,110.81,110.68,110.73,127599.0,104.2277,104.256,104.1337,104.1807,127599.0
2019-02-26 10:10:00,110.74,110.81,110.7,110.77,33543.0,104.1901,104.256,104.1525,104.2183,33543.0
2019-02-26 10:15:00,110.77,110.89,110.7,110.75,198967.0,104.2183,104.3312,104.1525,104.1995,198967.0
2019-02-26 10:20:00,110.76,110.83,110.75,110.76,71692.0,104.2089,104.2748,104.1995,104.2089,71692.0
2019-02-26 10:25:00,110.75,110.81,110.61,110.62,52798.0,104.1995,104.256,104.0678,104.0772,52798.0
2019-02-26 10:30:00,110.62,110.66,110.57,110.65,33598.0,104.0772,104.1148,104.0302,104.1054,33598.0
2019-02-26 10:35:00,110.68,110.68,110.58,110.64,19293.0,104.1337,104.1337,104.0396,104.096,19293.0
2019-02-26 10:40:00,110.64,110.7,110.61,110.61,33258.0,104.096,104.1525,104.0678,104.0678,33258.0
2019-02-26 10:45:00,110.61,110.66,110.58,110.58,23028.0,104.0678,104.1148,104.0396,104.0396,23028.0
2019-02-26 10:50:00,110.57,110.57,110.39,110.4,22645.0,104.0302,104.0302,103.8608,103.8702,22645.0
2019-02-26 10:55:00,110.39,110.39,110.27,110.3,45035.0,103.8608,103.8608,103.7479,103.7761,45035.0
2019-02-26 11:00:00,110.29,110.41,110.26,110.37,22908.0,103.7667,103.8796,103.7385,103.842,22908.0
2019-02-26 11:05:00,110.36,110.55,110.35,110.54,26530.0,103.8326,104.0113,103.8232,104.0019,26530.0
2019-02-26 11:10:00,110.54,110.78,110.54,110.74,22992.0,104.0019,104.2277,104.0019,104.1901,22992.0
2019-02-26 11:15:00,110.74,110.82,110.73,110.77,23893.0,104.1901,104.2654,104.1807,104.2183,23893.0
2019-02-26 11:20:00,110.77,110.78,110.73,110.77,16129.0,104.2183,104.2277,104.1807,104.2183,16129.0
2019-02-26 11:25:00,110.75,110.75,110.67,110.72,10789.0,104.1995,104.1995,104.1242,104.1713,10789.0
2019-02-26 11:30:00,110.74,110.83,110.68,110.68,33317.0,104.1901,104.2748,104.1337,104.1337,33317.0
2019-02-26 11:35:00,110.68,110.68,110.6,110.61,15043.0,104.1337,104.1337,104.0584,104.0678,15043.0
2019-02-26 11:40:00,110.61,110.66,110.56,110.63,11217.0,104.0678,104.1148,104.0208,104.0866,11217.0
2019-02-26 11:45:00,110.62,110.65,110.61,110.63,32106.0,104.0772,104.1054,104.0678,104.0866,32106.0
2019-02-26 11:50:00,110.63,110.65,110.58,110.63,26904.0,104.0866,104.1054,104.0396,104.0866,26904.0
2019-02-26 11:55:00,110.63,110.64,110.5,110.51,22276.0,104.0866,104.096,103.9643,103.9737,22276.0
2019-02-26 12:00:00,110.51,110.56,110.51,110.56,12864.0,103.9737,104.0208,103.9737,104.0208,12864.0
2019-02-26 12:05:00,110.56,110.56,110.51,110.55,7509.0,104.0208,104.0208,103.9737,104.0113,7509.0
2019-02-26 12:10:00,110.54,110.57,110.49,110.53,14074.0,104.0019,104.0302,103.9549,103.9925,14074.0
2019-02-26 12:15:00,110.53,110.57,110.52,110.57,26542.0,103.9925,104.0302,103.9831,104.0302,26542.0
2019-02-26 12:20:00,110.57,110.65,110.56,110.63,23528.0,104.0302,104.1054,104.0208,104.0866,23528.0
2019-02-26 12:25:00,110.63,110.63,110.57,110.57,8572.0,104.0866,104.0866,104.0302,104.0302,8572.0
2019-02-26 12:30:00,110.58,110.59,110.48,110.48,20550.0,104.0396,104.049,103.9455,103.9455,20550.0
2019-02-26 12:35:00,110.48,110.48,110.39,110.47,15653.0,103.9455,103.9455,103.8608,103.9361,15653.0
2019-02-26 12:40:00,110.46,110.51,110.45,110.5,28083.0,103.9267,103.9737,103.9173,103.9643,28083.0
2019-02-26 12:45:00,110.5,110.52,110.43,110.47,15194.0,103.9643,103.9831,103.8984,103.9361,15194.0
2019-02-26 12:50:00,110.48,110.5,110.45,110.46,17445.0,103.9455,103.9643,103.9173,103.9267,17445.0
2019-02-26 12:55:00,110.45,110.46,110.41,110.44,12564.0,103.9173,103.9267,103.8796,103.9079,12564.0
2019-02-26 13:00:00,110.44,110.59,110.44,110.52,14357.0,103.9079,104.049,103.9079,103.9831,14357.0
2019-02-26 13:05:00,110.53,110.54,110.46,110.53,21839.0,103.9925,104.0019,103.9267,103.9925,21839.0
2019-02-26 13:10:00,110.52,110.56,110.51,110.53,13162.0,103.9831,104.0208,103.9737,103.9925,13162.0
2019-02-26 13:15:00,110.54,110.63,110.53,110.6,18302.0,104.0019,104.0866,103.9925,104.0584,18302.0
2019-02-26 13:20:00,110.6,110.61,110.58,110.59,5100.0,104.0584,104.0678,104.0396,104.049,5100.0
2019-02-26 13:25:00,110.58,110.59,110.55,110.55,12344.0,104.0396,104.049,104.0113,104.0113,12344.0
2019-02-26 13:30:00,110.54,110.56,110.5,110.54,11956.0,104.0019,104.0208,103.9643,104.0019,11956.0
2019-02-26 13:35:00,110.54,110.59,110.53,110.56,12038.0,104.0019,104.049,103.9925,104.0208,12038.0
2019-02-26 13:40:00,110.57,110.61,110.55,110.61,15170.0,104.0302,104.0678,104.0113,104.0678,15170.0
2019-02-26 13:45:00,110.6,110.62,110.58,110.58,18819.0,104.0584,104.0772,104.0396,104.0396,18819.0
2019-02-26 13:50:00,110.59,110.61,110.57,110.58,15309.0,104.049,104.0678,104.0302,104.0396,15309.0
2019-02-26 13:55:00,110.59,110.61,110.57,110.59,22343.0,104.049,104.0678,104.0302,104.049,22343.0
2019-02-26 14:00:00,110.59,110.67,110.58,110.62,21071.0,104.049,104.1242,104.0396,104.0772,21071.0
2019-02-26 14:05:00,110.62,110.66,110.56,110.57,33622.0,104.0772,104.1148,104.0208,104.0302,33622.0
2019-02-26 14:10:00,110.56,110.6,110.55,110.6,8241.0,104.0208,104.0584,104.0113,104.0584,8241.0
2019-02-26 14:15:00,110.6,110.6,110.54,110.59,15214.0,104.0584,104.0584,104.0019,104.049,15214.0
2019-02-26 14:20:00,110.59,110.61,110.52,110.55,17387.0,104.049,104.0678,103.9831,104.0113,17387.0
2019-02-26 14:25:00,110.56,110.59,110.54,110.58,24854.0,104.0208,104.049,104.0019,104.0396,24854.0
2019-02-26 14:30:00,110.58,110.68,110.57,110.68,24940.0,104.0396,104.1337,104.0302,104.1337,24940.0
2019-02-26 14:35:00,110.68,110.8,110.67,110.8,37090.0,104.1337,104.2466,104.1242,104.2466,37090.0
2019-02-26 14:40:00,110.81,110.82,110.73,110.74,28480.0,104.256,104.2654,104.1807,104.1901,28480.0
2019-02-26 14:45:00,110.75,110.82,110.72,110.79,502325.0,104.1995,104.2654,104.1713,104.2371,502325.0
2019-02-26 14:50:00,110.8,110.88,110.78,110.87,42660.0,104.2466,104.3218,104.2277,104.3124,42660.0
2019-02-26 14:55:00,110.87,110.92,110.81,110.87,44035.0,104.3124,104.3595,104.256,104.3124,44035.0
2019-02-26 15:00:00,110.87,111.04,110.87,111.02,55507.0,104.3124,104.4724,104.3124,104.4535,55507.0
2019-02-26 15:05:00,111.02,111.02,110.94,110.95,34519.0,104.4535,104.4535,104.3783,104.3877,34519.0
2019-02-26 15:10:00,110.96,110.97,110.89,110.94,33820.0,104.3971,104.4065,104.3312,104.3783,33820.0
2019-02-26 15:15:00,110.94,111.05,110.94,110.98,73775.0,104.3783,104.4818,104.3783,104.4159,73775.0
2019-02-26 15:20:00,110.98,111.03,110.96,110.98,44019.0,104.4159,104.463,104.3971,104.4159,44019.0
2019-02-26 15:25:00,110.98,110.98,110.9,110.92,40787.0,104.4159,104.4159,104.3406,104.3595,40787.0
2019-02-26 15:30:00,110.92,111.02,110.91,110.97,121819.0,104.3595,104.4535,104.3501,104.4065,121819.0
2019-02-26 15:35:00,110.96,111.0,110.95,110.99,55649.0,104.3971,104.4347,104.3877,104.4253,55649.0
2019-02-26 15:40:00,110.99,111.05,110.97,110.99,126277.0,104.4253,104.4818,104.4065,104.4253,126277.0
2019-02-26 15:45:00,110.98,111.0,110.93,110.93,121300.0,104.4159,104.4347,104.3689,104.3689,121300.0
2019-02-26 15:50:00,110.94,110.97,110.88,110.95,252529.0,104.3783,104.4065,104.3218,104.3877,252529.0
2019-02-26 15:55:00,110.95,110.98,110.87,110.89,591975.0,104.3877,104.4159,104.3124,104.3312,591975.0
2019-02-27 09:30:00,110.77,111.08,110.7,110.96,92505.0,104.2183,104.51,104.1525,104.3971,92505.0
2019-02-27 09:35:00,110.93,110.93,110.75,110.88,37223.0,104.3689,104.3689,104.1995,104.3218,37223.0
2019-02-27 09:40:00,110.9,111.06,110.89,111.01,49212.0,104.3406,104.4912,104.3312,104.4441,49212.0
2019-02-27 09:45:00,110.99,111.01,110.74,110.75,31204.0,104.4253,104.4441,104.1901,104.1995,31204.0
2019-02-27 09:50:00,110.75,110.75,110.63,110.66,45401.0,104.1995,104.1995,104.0866,104.1148,45401.0
2019-02-27 09:55:00,110.63,110.65,110.55,110.65,20217.0,104.0866,104.1054,104.0113,104.1054,20217.0
2019-02-27 10:00:00,110.62,110.69,110.44,110.47,22459.0,104.0772,104.1431,103.9079,103.9361,22459.0
2019-02-27 10:05:00,110.47,110.58,110.47,110.58,22485.0,103.9361,104.0396,103.9361,104.0396,22485.0
2019-02-27 10:10:00,110.56,110.56,110.11,110.23,236792.0,104.0208,104.0208,103.5974,103.7103,236792.0
2019-02-27 10:15:00,110.22,110.33,110.17,110.29,49956.0,103.7009,103.8044,103.6538,103.7667,49956.0
2019-02-27 10:20:00,110.28,110.28,110.09,110.13,85044.0,103.7573,103.7573,103.5786,103.6162,85044.0
2019-02-27 10:25:00,110.12,110.25,110.06,110.24,100448.0,103.6068,103.7291,103.5503,103.7197,100448.0
2019-02-27 10:30:00,110.24,110.27,110.11,110.14,101632.0,103.7197,103.7479,103.5974,103.6256,101632.0
2019-02-27 10:35:00,110.14,110.31,110.07,110.3,85138.0,103.6256,103.7855,103.5597,103.7761,85138.0
2019-02-27 10:40:00,110.3,110.42,110.3,110.42,43938.0,103.7761,103.889,103.7761,103.889,43938.0
2019-02-27 10:45:00,110.41,110.41,110.3,110.4,35894.0,103.8796,103.8796,103.7761,103.8702,35894.0
2019-02-27 10:50:00,110.38,110.39,110.24,110.27,59505.0,103.8514,103.8608,103.7197,103.7479,59505.0
2019-02-27 10:55:00,110.24,110.27,110.2,110.24,15600.0,103.7197,103.7479,103.682,103.7197,15600.0
2019-02-27 11:00:00,110.24,110.32,110.2,110.27,29927.0,103.7197,103.7949,103.682,103.7479,29927.0
2019-02-27 11:05:00,110.29,110.44,110.25,110.43,25901.0,103.7667,103.9079,103.7291,103.8984,25901.0
2019-02-27 11:10:00,110.44,110.49,110.41,110.43,13046.0,103.9079,103.9549,103.8796,103.8984,13046.0
2019-02-27 11:15:00,110.42,110.44,110.37,110.42,18678.0,103.889,103.9079,103.842,103.889,18678.0
2019-02-27 11:20:00,110.43,110.53,110.42,110.53,16276.0,103.8984,103.9925,103.889,103.9925,16276.0
2019-02-27 11:25:00,110.55,110.61,110.54,110.58,42393.0,104.0113,104.0678,104.0019,104.0396,42393.0
2019-02-27 11:30:00,110.58,110.61,110.51,110.53,23520.0,104.0396,104.0678,103.9737,103.9925,23520.0
2019-02-27 11:35:00,110.52,110.63,110.52,110.6,41879.0,103.9831,104.0866,103.9831,104.0584,41879.0
2019-02-27 11:40:00,110.6,110.64,110.53,110.54,23821.0,104.0584,104.096,103.9925,104.0019,23821.0
2019-02-27 11:45:00,110.53,110.58,110.49,110.57,13090.0,103.9925,104.0396,103.9549,104.0302,13090.0
2019-02-27 11:50:00,110.57,110.63,110.56,110.58,18624.0,104.0302,104.0866,104.0208,104.0396,18624.0
2019-02-27 11:55:00,110.59,110.6,110.57,110.58,18159.0,104.049,104.0584,104.0302,104.0396,18159.0
2019-02-27 12:00:00,110.58,110.65,110.57,110.65,31859.0,104.0396,104.1054,104.0302,104.1054,31859.0
2019-02-27 12:05:00,110.64,110.68,110.59,110.67,14821.0,104.096,104.1337,104.049,104.1242,14821.0
2019-02-27 12:10:00,110.66,110.68,110.63,110.65,35839.0,104.1148,104.1337,104.0866,104.1054,35839.0
2019-02-27 12:15:00,110.65,110.69,110.59,110.6,23816.0,104.1054,104.1431,104.049,104.0584,23816.0
2019-02-27 12:20:00,110.61,110.65,110.57,110.63,14091.0,104.0678,104.1054,104.0302,104.0866,14091.0
2019-02-27 12:25:00,110.63,110.71,110.63,110.65,9734.0,104.0866,104.1619,104.0866,104.1054,9734.0
2019-02-27 12:30:00,110.66,110.71,110.65,110.66,18800.0,104.1148,104.1619,104.1054,104.1148,18800.0
2019-02-27 12:35:00,110.66,110.69,110.65,110.67,15075.0,104.1148,104.1431,104.1054,104.1242,15075.0
2019-02-27 12:40:00,110.66,110.73,110.65,110.69,24288.0,104.1148,104.1807,104.1054,104.1431,24288.0
2019-02-27 12:45:00,110.69,110.7,110.67,110.69,11956.0,104.1431,104.1525,104.1242,104.1431,11956.0
2019-02-27 12:50:00,110.69,110.7,110.65,110.65,11408.0,104.1431,104.1525,104.1054,104.1054,11408.0
2019-02-27 12:55:00,110.65,110.71,110.65,110.68,9326.0,104.1054,104.1619,104.1054,104.1337,9326.0
2019-02-27 13:00:00,110.69,110.71,110.68,110.71,16672.0,104.1431,104.1619,104.1337,104.1619,16672.0
2019-02-27 13:05:00,110.73,110.79,110.73,110.79,12933.0,104.1807,104.2371,104.1807,104.2371,12933.0
2019-02-27 13:10:00,110.79,110.83,110.77,110.83,16353.0,104.2371,104.2748,104.2183,104.2748,16353.0
2019-02-27 13:15:00,110.84,110.87,110.8,110.8,28703.0,104.2842,104.3124,104.2466,104.2466,28703.0
2019-02-27 13:20:00,110.8,110.93,110.8,110.92,37281.0,104.2466,104.3689,104.2466,104.3595,37281.0
2019-02-27 13:25:00,110.91,110.91,110.83,110.85,14144.0,104.3501,104.3501,104.2748,104.2936,14144.0
2019-02-27 13:30:00,110.85,110.89,110.85,110.86,6798.0,104.2936,104.3312,104.2936,104.303,6798.0
2019-02-27 13:35:00,110.86,110.87,110.83,110.83,8707.0,104.303,104.3124,104.2748,104.2748,8707.0
2019-02-27 13:40:00,110.84,110.84,110.79,110.8,14808.0,104.2842,104.2842,104.2371,104.2466,14808.0
2019-02-27 13:45:00,110.79,110.85,110.78,110.85,15412.0,104.2371,104.2936,104.2277,104.2936,15412.0
2019-02-27 13:50:00,110.88,110.91,110.86,110.9,28751.0,104.3218,104.3501,104.303,104.3406,28751.0
2019-02-27 13:55:00,110.91,110.93,110.87,110.89,11181.0,104.3501,104.3689,104.3124,104.3312,11181.0
2019-02-27 14:00:00,110.89,110.9,110.85,110.9,18741.0,104.3312,104.3406,104.2936,104.3406,18741.0
2019-02-27 14:05:00,110.91,110.92,110.85,110.89,17434.0,104.3501,104.3595,104.2936,104.3312,17434.0
2019-02-27 14:10:00,110.89,111.01,110.89,111.0,19002.0,104.3312,104.4441,104.3312,104.4347,19002.0
2019-02-27 14:15:00,111.0,111.09,111.0,111.07,40211.0,104.4347,104.5194,104.4347,104.5006,40211.0
2019-02-27 14:20:00,111.07,111.09,111.0,111.02,58250.0,104.5006,104.5194,104.4347,104.4535,58250.0
2019-02-27 14:25:00,111.01,111.01,110.96,110.97,42980.0,104.4441,104.4441,104.3971,104.4065,42980.0
2019-02-27 14:30:00,110.99,111.08,110.97,111.07,17343.0,104.4253,104.51,104.4065,104.5006,17343.0
2019-02-27 14:35:00,111.07,111.09,111.04,111.05,13056.0,104.5006,104.5194,104.4724,104.4818,13056.0
2019-02-27 14:40:00,111.04,111.13,111.03,111.07,23580.0,104.4724,104.557,104.463,104.5006,23580.0
2019-02-27 14:45:00,111.07,111.08,111.01,111.05,20474.0,104.5006,104.51,104.4441,104.4818,20474.0
2019-02-27 14:50:00,111.05,111.08,110.94,110.96,51527.0,104.4818,104.51,104.3783,104.3971,51527.0
2019-02-27 14:55:00,110.96,110.97,110.9,110.93,29370.0,104.3971,104.4065,104.3406,104.3689,29370.0
2019-02-27 15:00:00,110.93,110.97,110.89,110.89,38382.0,104.3689,104.4065,104.3312,104.3312,38382.0
2019-02-27 15:05:00,110.9,110.97,110.9,110.95,16656.0,104.3406,104.4065,104.3406,104.3877,16656.0
2019-02-27 15:10:00,110.95,111.0,110.92,110.95,44509.0,104.3877,104.4347,104.3595,104.3877,44509.0
2019-02-27 15:15:00,110.96,110.98,110.91,110.92,10333.0,104.3971,104.4159,104.3501,104.3595,10333.0
2019-02-27 15:20:00,110.92,110.93,110.88,110.9,30543.0,104.3595,104.3689,104.3218,104.3406,30543.0
2019-02-27 15:25:00,110.92,110.96,110.88,110.89,26728.0,104.3595,104.3971,104.3218,104.3312,26728.0
2019-02-27 15:30:00,110.89,110.94,110.87,110.94,24236.0,104.3312,104.3783,104.3124,104.3783,24236.0
2019-02-27 15:35:00,110.93,110.99,110.91,110.92,33304.0,104.3689,104.4253,104.3501,104.3595,33304.0
2019-02-27 15:40:00,110.91,110.91,110.83,110.83,47678.0,104.3501,104.3501,104.2748,104.2748,47678.0
2019-02-27 15:45:00,110.82,110.84,110.79,110.84,43168.0,104.2654,104.2842,104.2371,104.2842,43168.0
2019-02-27 15:50:00,110.84,110.86,110.74,110.78,105080.0,104.2842,104.303,104.1901,104.2277,105080.0
2019-02-27 15:55:00,110.78,110.82,110.76,110.8,161420.0,104.2277,104.2654,104.2089,104.2466,161420.0
2019-02-28 09:30:00,110.41,110.45,110.04,110.11,91724.0,103.8796,103.9173,103.5315,103.5974,91724.0
2019-02-28 09:35:00,110.1,110.24,110.1,110.21,76820.0,103.588,103.7197,103.588,103.6915,76820.0
2019-02-28 09:40:00,110.2,110.38,110.16,110.35,59573.0,103.682,103.8514,103.6444,103.8232,59573.0
2019-02-28 09:45:00,110.35,110.45,110.2,110.24,59916.0,103.8232,103.9173,103.682,103.7197,59916.0
2019-02-28 09:50:00,110.25,110.28,110.17,110.18,49765.0,103.7291,103.7573,103.6538,103.6632,49765.0
2019-02-28 09:55:00,110.19,110.19,110.02,110.08,49355.0,103.6726,103.6726,103.5127,103.5691,49355.0
2019-02-28 10:00:00,110.07,110.07,109.97,110.02,54799.0,103.5597,103.5597,103.4656,103.5127,54799.0
2019-02-28 10:05:00,110.03,110.03,109.79,109.82,41773.0,103.5221,103.5221,103.2963,103.3245,41773.0
2019-02-28 10:10:00,109.81,110.02,109.79,109.93,118473.0,103.3151,103.5127,103.2963,103.428,118473.0
2019-02-28 10:15:00,109.91,109.99,109.89,109.93,61135.0,103.4092,103.4845,103.3904,103.428,61135.0
2019-02-28 10:20:00,109.92,109.93,109.74,109.77,36010.0,103.4186,103.428,103.2493,103.2775,36010.0
2019-02-28 10:25:00,109.77,109.87,109.71,109.82,99598.0,103.2775,103.3716,103.221,103.3245,99598.0
2019-02-28 10:30:00,109.83,109.9,109.83,109.86,86537.0,103.3339,103.3998,103.3339,103.3622,86537.0
2019-02-28 10:35:00,109.86,109.98,109.85,109.92,79552.0,103.3622,103.4751,103.3527,103.4186,79552.0
2019-02-28 10:40:00,109.93,109.99,109.86,109.96,95051.0,103.428,103.4845,103.3622,103.4562,95051.0
2019-02-28 10:45:00,109.95,110.12,109.95,110.09,59925.0,103.4468,103.6068,103.4468,103.5786,59925.0
2019-02-28 10:50:00,110.09,110.09,109.91,109.98,42548.0,103.5786,103.5786,103.4092,103.4751,42548.0
2019-02-28 10:55:00,109.97,110.1,109.97,110.08,19783.0,103.4656,103.588,103.4656,103.5691,19783.0
2019-02-28 11:00:00,110.07,110.14,110.06,110.07,19456.0,103.5597,103.6256,103.5503,103.5597,19456.0
2019-02-28 11:05:00,110.08,110.09,109.99,110.03,20226.0,103.5691,103.5786,103.4845,103.5221,20226.0
2019-02-28 11:10:00,110.03,110.06,109.99,110.04,24397.0,103.5221,103.5503,103.4845,103.5315,24397.0
2019-02-28 11:15:00,110.02,110.21,110.0,110.21,35731.0,103.5127,103.6915,103.4939,103.6915,35731.0
2019-02-28 11:20:00,110.21,110.25,110.19,110.25,59298.0,103.6915,103.7291,103.6726,103.7291,59298.0
2019-02-28 11:25:00,110.26,110.32,110.25,110.27,24369.0,103.7385,103.7949,103.7291,103.7479,24369.0
2019-02-28 11:30:00,110.27,110.44,110.26,110.44,27099.0,103.7479,103.9079,103.7385,103.9079,27099.0
2019-02-28 11:35:00,110.44,110.51,110.42,110.49,40853.0,103.9079,103.9737,103.889,103.9549,40853.0
2019-02-28 11:40:00,110.51,110.51,110.44,110.45,28491.0,103.9737,103.9737,103.9079,103.9173,28491.0
2019-02-28 11:45:00,110.47,110.51,110.46,110.48,45007.0,103.9361,103.9737,103.9267,103.9455,45007.0
2019-02-28 11:50:00,110.48,110.52,110.43,110.44,24346.0,103.9455,103.9831,103.8984,103.9079,24346.0
2019-02-28 11:55:00,110.45,110.48,110.39,110.39,27532.0,103.9173,103.9455,103.8608,103.8608,27532.0
2019-02-28 12:00:00,110.39,110.39,110.32,110.35,28424.0,103.8608,103.8608,103.7949,103.8232,28424.0
2019-02-28 12:05:00,110.34,110.37,110.31,110.32,7092.0,103.8138,103.842,103.7855,103.7949,7092.0
2019-02-28 12:10:00,110.31,110.36,110.3,110.34,9462.0,103.7855,103.8326,103.7761,103.8138,9462.0
2019-02-28 12:15:00,110.34,110.43,110.34,110.37,9953.0,103.8138,103.8984,103.8138,103.842,9953.0
2019-02-28 12:20:00,110.38,110.45,110.38,110.44,16779.0,103.8514,103.9173,103.8514,103.9079,16779.0
2019-02-28 12:25:00,110.45,110.46,110.38,110.38,10853.0,103.9173,103.9267,103.8514,103.8514,10853.0
2019-02-28 12:30:00,110.38,110.39,110.36,110.37,7689.0,103.8514,103.8608,103.8326,103.842,7689.0
2019-02-28 12:35:00,110.36,110.37,110.34,110.37,18114.0,103.8326,103.842,103.8138,103.842,18114.0
2019-02-28 12:40:00,110.37,110.38,110.34,110.37,22389.0,103.842,103.8514,103.8138,103.842,22389.0
2019-02-28 12:45:00,110.37,110.38,110.3,110.31,13313.0,103.842,103.8514,103.7761,103.7855,13313.0
2019-02-28 12:50:00,110.31,110.33,110.29,110.3,7794.0,103.7855,103.8044,103.7667,103.7761,7794.0
2019-02-28 12:55:00,110.3,110.42,110.3,110.42,14305.0,103.7761,103.889,103.7761,103.889,14305.0
2019-02-28 13:00:00,110.42,110.45,110.41,110.41,20373.0,103.889,103.9173,103.8796,103.8796,20373.0
2019-02-28 13:05:00,110.41,110.43,110.39,110.41,13140.0,103.8796,103.8984,103.8608,103.8796,13140.0
2019-02-28 13:10:00,110.42,110.42,110.36,110.36,9513.0,103.889,103.889,103.8326,103.8326,9513.0
2019-02-28 13:15:00,110.36,110.38,110.33,110.35,14745.0,103.8326,103.8514,103.8044,103.8232,14745.0
2019-02-28 13:20:00,110.35,110.39,110.31,110.31,16161.0,103.8232,103.8608,103.7855,103.7855,16161.0
2019-02-28 13:25:00,110.31,110.31,110.28,110.3,20517.0,103.7855,103.7855,103.7573,103.7761,20517.0
2019-02-28 13:30:00,110.3,110.33,110.29,110.33,7968.0,103.7761,103.8044,103.7667,103.8044,7968.0
2019-02-28 13:35:00,110.33,110.38,110.33,110.36,26086.0,103.8044,103.8514,103.8044,103.8326,26086.0
2019-02-28 13:40:00,110.36,110.38,110.31,110.32,16445.0,103.8326,103.8514,103.7855,103.7949,16445.0
2019-02-28 13:45:00,110.33,110.33,110.25,110.28,15384.0,103.8044,103.8044,103.7291,103.7573,15384.0
2019-02-28 13:50:00,110.28,110.28,110.26,110.28,12080.0,103.7573,103.7573,103.7385,103.7573,12080.0
2019-02-28 13:55:00,110.28,110.31,110.27,110.31,14219.0,103.7573,103.7855,103.7479,103.7855,14219.0
2019-02-28 14:00:00,110.31,110.34,110.23,110.3,42617.0,103.7855,103.8138,103.7103,103.7761,42617.0
2019-02-28 14:05:00,110.3,110.3,110.22,110.23,14256.0,103.7761,103.7761,103.7009,103.7103,14256.0
2019-02-28 14:10:00,110.23,110.27,110.21,110.23,39566.0,103.7103,103.7479,103.6915,103.7103,39566.0
2019-02-28 14:15:00,110.23,110.27,110.21,110.27,24969.0,103.7103,103.7479,103.6915,103.7479,24969.0
2019-02-28 14:20:00,110.28,110.31,110.25,110.29,16883.0,103.7573,103.7855,103.7291,103.7667,16883.0
2019-02-28 14:25:00,110.29,110.32,110.28,110.32,13955.0,103.7667,103.7949,103.7573,103.7949,13955.0
2019-02-28 14:30:00,110.32,110.32,110.15,110.18,49312.0,103.7949,103.7949,103.635,103.6632,49312.0
2019-02-28 14:35:00,110.18,110.24,110.17,110.21,38798.0,103.6632,103.7197,103.6538,103.6915,38798.0
2019-02-28 14:40:00,110.21,110.26,110.19,110.26,16633.0,103.6915,103.7385,103.6726,103.7385,16633.0
2019-02-28 14:45:00,110.25,110.25,110.19,110.2,15188.0,103.7291,103.7291,103.6726,103.682,15188.0
2019-02-28 14:50:00,110.2,110.21,110.14,110.17,37977.0,103.682,103.6915,103.6256,103.6538,37977.0
2019-02-28 14:55:00,110.16,110.24,110.14,110.2,28801.0,103.6444,103.7197,103.6256,103.682,28801.0
2019-02-28 15:00:00,110.2,110.23,110.17,110.2,25875.0,103.682,103.7103,103.6538,103.682,25875.0
2019-02-28 15:05:00,110.2,110.23,110.16,110.23,23469.0,103.682,103.7103,103.6444,103.7103,23469.0
2019-02-28 15:10:00,110.23,110.28,110.21,110.25,118035.0,103.7103,103.7573,103.6915,103.7291,118035.0
2019-02-28 15:15:00,110.25,110.27,110.19,110.26,19298.0,103.7291,103.7479,103.6726,103.7385,19298.0
2019-02-28 15:20:00,110.27,110.29,110.21,110.23,94333.0,103.7479,103.7667,103.6915,103.7103,94333.0
2019-02-28 15:25:00,110.23,110.34,110.23,110.32,29122.0,103.7103,103.8138,103.7103,103.7949,29122.0
2019-02-28 15:30:00,110.31,110.35,110.3,110.34,31416.0,103.7855,103.8232,103.7761,103.8138,31416.0
2019-02-28 15:35:00,110.34,110.38,110.29,110.3,108065.0,103.8138,103.8514,103.7667,103.7761,108065.0
2019-02-28 15:40:00,110.3,110.3,110.17,110.17,75753.0,103.7761,103.7761,103.6538,103.6538,75753.0
2019-02-28 15:45:00,110.17,110.2,110.1,110.19,132273.0,103.6538,103.682,103.588,103.6726,132273.0
2019-02-28 15:50:00,110.18,110.21,110.14,110.15,138564.0,103.6632,103.6915,103.6256,103.635,138564.0
2019-02-28 15:55:00,110.15,110.25,110.09,110.21,548037.0,103.635,103.7291,103.5786,103.6915,548037.0
2019-03-01 09:30:00,111.11,111.55,111.11,111.34,207933.0,104.5382,104.9522,104.5382,104.7546,207933.0
2019-03-01 09:35:00,111.33,111.45,111.26,111.36,106614.0,104.7452,104.8581,104.6794,104.7734,106614.0
2019-03-01 09:40:00,111.37,111.48,111.37,111.46,80418.0,104.7828,104.8863,104.7828,104.8675,80418.0
2019-03-01 09:45:00,111.46,111.51,111.23,111.23,89264.0,104.8675,104.9146,104.6511,104.6511,89264.0
2019-03-01 09:50:00,111.23,111.35,111.23,111.27,55895.0,104.6511,104.764,104.6511,104.6888,55895.0
2019-03-01 09:55:00,111.27,111.27,111.13,111.13,69662.0,104.6888,104.6888,104.557,104.557,69662.0
2019-03-01 10:00:00,111.11,111.14,110.91,111.0,135865.0,104.5382,104.5664,104.3501,104.4347,135865.0
2019-03-01 10:05:00,111.02,111.03,110.83,110.87,51487.0,104.4535,104.463,104.2748,104.3124,51487.0
2019-03-01 10:10:00,110.87,110.89,110.7,110.7,51115.0,104.3124,104.3312,104.1525,104.1525,51115.0
2019-03-01 10:15:00,110.67,110.77,110.58,110.76,235879.0,104.1242,104.2183,104.0396,104.2089,235879.0
2019-03-01 10:20:00,110.75,110.76,110.58,110.62,61864.0,104.1995,104.2089,104.0396,104.0772,61864.0
2019-03-01 10:25:00,110.6,110.74,110.58,110.74,45548.0,104.0584,104.1901,104.0396,104.1901,45548.0
2019-03-01 10:30:00,110.73,110.79,110.65,110.79,42254.0,104.1807,104.2371,104.1054,104.2371,42254.0
2019-03-01 10:35:00,110.78,110.85,110.76,110.79,43425.0,104.2277,104.2936,104.2089,104.2371,43425.0
2019-03-01 10:40:00,110.79,110.91,110.78,110.9,38047.0,104.2371,104.3501,104.2277,104.3406,38047.0
2019-03-01 10:45:00,110.89,110.91,110.79,110.82,45148.0,104.3312,104.3501,104.2371,104.2654,45148.0
2019-03-01 10:50:00,110.81,110.84,110.74,110.84,22166.0,104.256,104.2842,104.1901,104.2842,22166.0
2019-03-01 10:55:00,110.85,110.85,110.75,110.76,18744.0,104.2936,104.2936,104.1995,104.2089,18744.0
2019-03-01 11:00:00,110.77,110.79,110.69,110.73,33314.0,104.2183,104.2371,104.1431,104.1807,33314.0
2019-03-01 11:05:00,110.72,110.73,110.65,110.7,42943.0,104.1713,104.1807,104.1054,104.1525,42943.0
2019-03-01 11:10:00,110.69,110.69,110.61,110.68,46075.0,104.1431,104.1431,104.0678,104.1337,46075.0
2019-03-01 11:15:00,110.67,110.74,110.6,110.72,34013.0,104.1242,104.1901,104.0584,104.1713,34013.0
2019-03-01 11:20:00,110.7,110.73,110.67,110.68,35184.0,104.1525,104.1807,104.1242,104.1337,35184.0
2019-03-01 11:25:00,110.68,110.7,110.6,110.65,23421.0,104.1337,104.1525,104.0584,104.1054,23421.0
2019-03-01 11:30:00,110.65,110.68,110.57,110.6,37928.0,104.1054,104.1337,104.0302,104.0584,37928.0
2019-03-01 11:35:00,110.6,110.69,110.56,110.67,32972.0,104.0584,104.1431,104.0208,104.1242,32972.0
2019-03-01 11:40:00,110.66,110.66,110.57,110.62,46714.0,104.1148,104.1148,104.0302,104.0772,46714.0
2019-03-01 11:45:00,110.64,110.66,110.51,110.51,72347.0,104.096,104.1148,103.9737,103.9737,72347.0
2019-03-01 11:50:00,110.5,110.53,110.37,110.39,88464.0,103.9643,103.9925,103.842,103.8608,88464.0
2019-03-01 11:55:00,110.38,110.52,110.36,110.52,65401.0,103.8514,103.9831,103.8326,103.9831,65401.0
2019-03-01 12:00:00,110.52,110.57,110.5,110.57,97588.0,103.9831,104.0302,103.9643,104.0302,97588.0
2019-03-01 12:05:00,110.57,110.66,110.56,110.63,76328.0,104.0302,104.1148,104.0208,104.0866,76328.0
2019-03-01 12:10:00,110.63,110.72,110.61,110.71,70422.0,104.0866,104.1713,104.0678,104.1619,70422.0
2019-03-01 12:15:00,110.7,110.72,110.67,110.68,32669.0,104.1525,104.1713,104.1242,104.1337,32669.0
2019-03-01 12:20:00,110.69,110.73,110.67,110.72,42120.0,104.1431,104.1807,104.1242,104.1713,42120.0
2019-03-01 12:25:00,110.73,110.76,110.7,110.73,30917.0,104.1807,104.2089,104.1525,104.1807,30917.0
2019-03-01 12:30:00,110.72,110.76,110.69,110.73,26595.0,104.1713,104.2089,104.1431,104.1807,26595.0
2019-03-01 12:35:00,110.74,110.76,110.64,110.65,41650.0,104.1901,104.2089,104.096,104.1054,41650.0
2019-03-01 12:40:00,110.64,110.71,110.62,110.7,46957.0,104.096,104.1619,104.0772,104.1525,46957.0
2019-03-01 12:45:00,110.7,110.77,110.67,110.76,56177.0,104.1525,104.2183,104.1242,104.2089,56177.0
2019-03-01 12:50:00,110.75,110.83,110.71,110.83,29709.0,104.1995,104.2748,104.1619,104.2748,29709.0
2019-03-01 12:55:00,110.83,110.84,110.77,110.78,33399.0,104.2748,104.2842,104.2183,104.2277,33399.0
2019-03-01 13:00:00,110.77,110.8,110.74,110.74,30792.0,104.2183,104.2466,104.1901,104.1901,30792.0
2019-03-01 13:05:00,110.73,110.8,110.72,110.76,27375.0,104.1807,104.2466,104.1713,104.2089,27375.0
2019-03-01 13:10:00,110.77,110.83,110.74,110.82,28781.0,104.2183,104.2748,104.1901,104.2654,28781.0
2019-03-01 13:15:00,110.82,110.82,110.75,110.76,12931.0,104.2654,104.2654,104.1995,104.2089,12931.0
2019-03-01 13:20:00,110.77,110.77,110.73,110.75,19516.0,104.2183,104.2183,104.1807,104.1995,19516.0
2019-03-01 13:25:00,110.75,110.81,110.75,110.8,17804.0,104.1995,104.256,104.1995,104.2466,17804.0
2019-03-01 13:30:00,110.79,110.85,110.78,110.85,29116.0,104.2371,104.2936,104.2277,104.2936,29116.0
2019-03-01 13:35:00,110.84,110.89,110.81,110.87,22434.0,104.2842,104.3312,104.256,104.3124,22434.0
2019-03-01 13:40:00,110.88,110.91,110.87,110.88,35861.0,104.3218,104.3501,104.3124,104.3218,35861.0
2019-03-01 13:45:00,110.88,110.89,110.84,110.89,21016.0,104.3218,104.3312,104.2842,104.3312,21016.0
2019-03-01 13:50:00,110.89,110.91,110.86,110.89,25891.0,104.3312,104.3501,104.303,104.3312,25891.0
2019-03-01 13:55:00,110.89,110.92,110.87,110.91,20865.0,104.3312,104.3595,104.3124,104.3501,20865.0
2019-03-01 14:00:00,110.92,110.98,110.9,110.91,46703.0,104.3595,104.4159,104.3406,104.3501,46703.0
2019-03-01 14:05:00,110.9,110.95,110.9,110.95,19284.0,104.3406,104.3877,104.3406,104.3877,19284.0
2019-03-01 14:10:00,110.96,111.0,110.96,111.0,25541.0,104.3971,104.4347,104.3971,104.4347,25541.0
2019-03-01 14:15:00,110.99,111.06,110.97,111.03,50468.0,104.4253,104.4912,104.4065,104.463,50468.0
2019-03-01 14:20:00,111.02,111.18,111.02,111.18,48090.0,104.4535,104.6041,104.4535,104.6041,48090.0
2019-03-01 14:25:00,111.19,111.22,111.17,111.21,31362.0,104.6135,104.6417,104.5947,104.6323,31362.0
2019-03-01 14:30:00,111.22,111.22,111.15,111.16,19938.0,104.6417,104.6417,104.5759,104.5853,19938.0
2019-03-01 14:35:00,111.17,111.19,111.14,111.16,26789.0,104.5947,104.6135,104.5664,104.5853,26789.0
2019-03-01 14:40:00,111.15,111.18,111.15,111.17,17347.0,104.5759,104.6041,104.5759,104.5947,17347.0
2019-03-01 14:45:00,111.16,111.17,111.04,111.05,35641.0,104.5853,104.5947,104.4724,104.4818,35641.0
2019-03-01 14:50:00,111.06,111.07,111.02,111.05,30174.0,104.4912,104.5006,104.4535,104.4818,30174.0
2019-03-01 14:55:00,111.05,111.09,111.04,111.07,32036.0,104.4818,104.5194,104.4724,104.5006,32036.0
2019-03-01 15:00:00,111.07,111.08,111.0,111.05,28788.0,104.5006,104.51,104.4347,104.4818,28788.0
2019-03-01 15:05:00,111.05,111.09,111.02,111.05,42297.0,104.4818,104.5194,104.4535,104.4818,42297.0
2019-03-01 15:10:00,111.04,111.04,110.97,111.01,30457.0,104.4724,104.4724,104.4065,104.4441,30457.0
2019-03-01 15:15:00,111.01,111.03,110.99,111.01,20469.0,104.4441,104.463,104.4253,104.4441,20469.0
2019-03-01 15:20:00,111.01,111.03,110.96,110.97,40448.0,104.4441,104.463,104.3971,104.4065,40448.0
2019-03-01 15:25:00,110.97,111.02,110.94,111.02,70127.0,104.4065,104.4535,104.3783,104.4535,70127.0
2019-03-01 15:30:00,111.02,111.07,111.01,111.03,75499.0,104.4535,104.5006,104.4441,104.463,75499.0
2019-03-01 15:35:00,111.02,111.13,111.01,111.12,41715.0,104.4535,104.557,104.4441,104.5476,41715.0
2019-03-01 15:40:00,111.12,111.19,111.11,111.19,79111.0,104.5476,104.6135,104.5382,104.6135,79111.0
2019-03-01 15:45:00,111.2,111.25,111.12,111.13,119864.0,104.6229,104.6699,104.5476,104.557,119864.0
2019-03-01 15:50:00,111.13,111.13,111.06,111.08,224509.0,104.557,104.557,104.4912,104.51,224509.0
2019-03-01 15:55:00,111.07,111.13,111.04,111.11,467878.0,104.5006,104.557,104.4724,104.5382,467878.0
2019-03-04 09:30:00,111.6,111.77,111.58,111.65,128497.0,104.9992,105.1592,104.9804,105.0463,128497.0
2019-03-04 09:35:00,111.65,111.67,111.45,111.59,90147.0,105.0463,105.0651,104.8581,104.9898,90147.0
2019-03-04 09:40:00,111.59,111.61,111.44,111.54,55062.0,104.9898,105.0086,104.8487,104.9428,55062.0
2019-03-04 09:45:00,111.54,111.54,111.32,111.32,67643.0,104.9428,104.9428,104.7358,104.7358,67643.0
2019-03-04 09:50:00,111.32,111.33,111.16,111.2,87159.0,104.7358,104.7452,104.5853,104.6229,87159.0
2019-03-04 09:55:00,111.2,111.32,111.18,111.3,44454.0,104.6229,104.7358,104.6041,104.717,44454.0
2019-03-04 10:00:00,111.3,111.43,111.29,111.38,48415.0,104.717,104.8393,104.7076,104.7923,48415.0
2019-03-04 10:05:00,111.38,111.47,111.29,111.32,69486.0,104.7923,104.8769,104.7076,104.7358,69486.0
2019-03-04 10:10:00,111.32,111.4,111.25,111.4,73596.0,104.7358,104.8111,104.6699,104.8111,73596.0
2019-03-04 10:15:00,111.39,111.51,111.34,111.51,39487.0,104.8017,104.9146,104.7546,104.9146,39487.0
2019-03-04 10:20:00,111.5,111.56,111.45,111.53,43163.0,104.9052,104.9616,104.8581,104.9334,43163.0
2019-03-04 10:25:00,111.53,111.66,111.53,111.64,40167.0,104.9334,105.0557,104.9334,105.0369,40167.0
2019-03-04 10:30:00,111.65,111.68,111.57,111.58,34949.0,105.0463,105.0745,104.971,104.9804,34949.0
2019-03-04 10:35:00,111.56,111.57,111.44,111.47,37568.0,104.9616,104.971,104.8487,104.8769,37568.0
2019-03-04 10:40:00,111.46,111.52,111.41,111.52,20367.0,104.8675,104.924,104.8205,104.924,20367.0
2019-03-04 10:45:00,111.51,111.6,111.49,111.51,42844.0,104.9146,104.9992,104.8957,104.9146,42844.0
2019-03-04 10:50:00,111.5,111.52,111.36,111.37,48248.0,104.9052,104.924,104.7734,104.7828,48248.0
2019-03-04 10:55:00,111.36,111.4,111.26,111.27,47986.0,104.7734,104.8111,104.6794,104.6888,47986.0
2019-03-04 11:00:00,111.26,111.3,111.14,111.14,43935.0,104.6794,104.717,104.5664,104.5664,43935.0
2019-03-04 11:05:00,111.13,111.14,111.05,111.05,89876.0,104.557,104.5664,104.4818,104.4818,89876.0
2019-03-04 11:10:00,111.04,111.15,111.04,111.13,58497.0,104.4724,104.5759,104.4724,104.557,58497.0
2019-03-04 11:15:00,111.12,111.2,111.03,111.2,36732.0,104.5476,104.6229,104.463,104.6229,36732.0
2019-03-04 11:20:00,111.21,111.21,110.88,110.91,60252.0,104.6323,104.6323,104.3218,104.3501,60252.0
2019-03-04 11:25:00,110.92,110.97,110.83,110.83,43544.0,104.3595,104.4065,104.2748,104.2748,43544.0
2019-03-04 11:30:00,110.82,110.88,110.72,110.77,151883.0,104.2654,104.3218,104.1713,104.2183,151883.0
2019-03-04 11:35:00,110.78,110.85,110.71,110.78,210115.0,104.2277,104.2936,104.1619,104.2277,210115.0
2019-03-04 11:40:00,110.77,110.79,110.49,110.51,128618.0,104.2183,104.2371,103.9549,103.9737,128618.0
2019-03-04 11:45:00,110.51,110.58,110.34,110.4,212440.0,103.9737,104.0396,103.8138,103.8702,212440.0
2019-03-04 11:50:00,110.41,110.45,110.24,110.31,131889.0,103.8796,103.9173,103.7197,103.7855,131889.0
2019-03-04 11:55:00,110.3,110.3,110.07,110.24,145591.0,103.7761,103.7761,103.5597,103.7197,145591.0
2019-03-04 12:00:00,110.23,110.43,110.17,110.4,92173.0,103.7103,103.8984,103.6538,103.8702,92173.0
2019-03-04 12:05:00,110.39,110.45,110.29,110.45,44473.0,103.8608,103.9173,103.7667,103.9173,44473.0
2019-03-04 12:10:00,110.44,110.44,110.19,110.21,37673.0,103.9079,103.9079,103.6726,103.6915,37673.0
2019-03-04 12:15:00,110.21,110.25,109.94,110.0,104811.0,103.6915,103.7291,103.4374,103.4939,104811.0
2019-03-04 12:20:00,109.99,110.14,109.99,110.09,53140.0,103.4845,103.6256,103.4845,103.5786,53140.0
2019-03-04 12:25:00,110.09,110.3,110.01,110.3,111638.0,103.5786,103.7761,103.5033,103.7761,111638.0
2019-03-04 12:30:00,110.31,110.46,110.27,110.43,76213.0,103.7855,103.9267,103.7479,103.8984,76213.0
2019-03-04 12:35:00,110.43,110.43,110.26,110.31,48928.0,103.8984,103.8984,103.7385,103.7855,48928.0
2019-03-04 12:40:00,110.3,110.3,110.14,110.16,62917.0,103.7761,103.7761,103.6256,103.6444,62917.0
2019-03-04 12:45:00,110.16,110.18,110.0,110.11,48345.0,103.6444,103.6632,103.4939,103.5974,48345.0
2019-03-04 12:50:00,110.11,110.29,110.09,110.24,27071.0,103.5974,103.7667,103.5786,103.7197,27071.0
2019-03-04 12:55:00,110.24,110.25,110.09,110.23,49633.0,103.7197,103.7291,103.5786,103.7103,49633.0
2019-03-04 13:00:00,110.24,110.24,110.07,110.07,41410.0,103.7197,103.7197,103.5597,103.5597,41410.0
2019-03-04 13:05:00,110.06,110.1,109.98,110.02,73514.0,103.5503,103.588,103.4751,103.5127,73514.0
2019-03-04 13:10:00,110.0,110.19,109.99,110.13,55833.0,103.4939,103.6726,103.4845,103.6162,55833.0
2019-03-04 13:15:00,110.14,110.29,110.11,110.25,20506.0,103.6256,103.7667,103.5974,103.7291,20506.0
2019-03-04 13:20:00,110.26,110.45,110.26,110.43,48148.0,103.7385,103.9173,103.7385,103.8984,48148.0
2019-03-04 13:25:00,110.43,110.51,110.34,110.49,48074.0,103.8984,103.9737,103.8138,103.9549,48074.0
2019-03-04 13:30:00,110.49,110.54,110.44,110.44,47688.0,103.9549,104.0019,103.9079,103.9079,47688.0
2019-03-04 13:35:00,110.43,110.49,110.42,110.44,18296.0,103.8984,103.9549,103.889,103.9079,18296.0
2019-03-04 13:40:00,110.44,110.59,110.42,110.58,18414.0,103.9079,104.049,103.889,104.0396,18414.0
2019-03-04 13:45:00,110.57,110.59,110.5,110.58,9899.0,104.0302,104.049,103.9643,104.0396,9899.0
2019-03-04 13:50:00,110.57,110.71,110.53,110.7,64609.0,104.0302,104.1619,103.9925,104.1525,64609.0
2019-03-04 13:55:00,110.71,110.75,110.65,110.7,18577.0,104.1619,104.1995,104.1054,104.1525,18577.0
2019-03-04 14:00:00,110.69,110.72,110.58,110.61,19769.0,104.1431,104.1713,104.0396,104.0678,19769.0
2019-03-04 14:05:00,110.61,110.71,110.57,110.61,29276.0,104.0678,104.1619,104.0302,104.0678,29276.0
2019-03-04 14:10:00,110.61,110.66,110.57,110.65,30347.0,104.0678,104.1148,104.0302,104.1054,30347.0
2019-03-04 14:15:00,110.64,110.74,110.61,110.73,35885.0,104.096,104.1901,104.0678,104.1807,35885.0
2019-03-04 14:20:00,110.73,110.8,110.68,110.8,37833.0,104.1807,104.2466,104.1337,104.2466,37833.0
2019-03-04 14:25:00,110.8,110.87,110.75,110.83,25297.0,104.2466,104.3124,104.1995,104.2748,25297.0
2019-03-04 14:30:00,110.83,110.85,110.7,110.71,28543.0,104.2748,104.2936,104.1525,104.1619,28543.0
2019-03-04 14:35:00,110.71,110.74,110.65,110.72,51859.0,104.1619,104.1901,104.1054,104.1713,51859.0
2019-03-04 14:40:00,110.72,110.79,110.7,110.77,39416.0,104.1713,104.2371,104.1525,104.2183,39416.0
2019-03-04 14:45:00,110.77,110.77,110.65,110.67,23772.0,104.2183,104.2183,104.1054,104.1242,23772.0
2019-03-04 14:50:00,110.69,110.81,110.67,110.77,47853.0,104.1431,104.256,104.1242,104.2183,47853.0
2019-03-04 14:55:00,110.77,110.78,110.65,110.66,42149.0,104.2183,104.2277,104.1054,104.1148,42149.0
2019-03-04 15:00:00,110.66,110.69,110.55,110.57,73585.0,104.1148,104.1431,104.0113,104.0302,73585.0
2019-03-04 15:05:00,110.56,110.6,110.52,110.53,42509.0,104.0208,104.0584,103.9831,103.9925,42509.0
2019-03-04 15:10:00,110.53,110.63,110.52,110.56,31005.0,103.9925,104.0866,103.9831,104.0208,31005.0
2019-03-04 15:15:00,110.55,110.63,110.5,110.61,42361.0,104.0113,104.0866,103.9643,104.0678,42361.0
2019-03-04 15:20:00,110.61,110.64,110.52,110.54,28468.0,104.0678,104.096,103.9831,104.0019,28468.0
2019-03-04 15:25:00,110.53,110.65,110.53,110.57,33851.0,103.9925,104.1054,103.9925,104.0302,33851.0
2019-03-04 15:30:00,110.57,110.68,110.52,110.63,44078.0,104.0302,104.1337,103.9831,104.0866,44078.0
2019-03-04 15:35:00,110.63,110.7,110.56,110.64,65017.0,104.0866,104.1525,104.0208,104.096,65017.0
2019-03-04 15:40:00,110.63,110.69,110.55,110.69,88735.0,104.0866,104.1431,104.0113,104.1431,88735.0
2019-03-04 15:45:00,110.69,110.76,110.66,110.67,88506.0,104.1431,104.2089,104.1148,104.1242,88506.0
2019-03-04 15:50:00,110.67,110.77,110.63,110.74,166575.0,104.1242,104.2183,104.0866,104.1901,166575.0
2019-03-04 15:55:00,110.73,110.78,110.64,110.76,484992.0,104.1807,104.2277,104.096,104.2089,484992.0
2019-03-05 09:30:00,111.03,111.48,111.0,111.04,89516.0,104.463,104.8863,104.4347,104.4724,89516.0
2019-03-05 09:35:00,111.01,111.07,110.95,111.0,35306.0,104.4441,104.5006,104.3877,104.4347,35306.0
2019-03-05 09:40:00,110.98,111.11,110.93,111.01,103349.0,104.4159,104.5382,104.3689,104.4441,103349.0
2019-03-05 09:45:00,111.0,111.06,110.9,110.95,58835.0,104.4347,104.4912,104.3406,104.3877,58835.0
2019-03-05 09:50:00,110.95,111.03,110.86,110.95,56243.0,104.3877,104.463,104.303,104.3877,56243.0
2019-03-05 09:55:00,110.96,111.14,110.96,111.09,32912.0,104.3971,104.5664,104.3971,104.5194,32912.0
2019-03-05 10:00:00,111.09,111.4,111.08,111.33,83237.0,104.5194,104.8111,104.51,104.7452,83237.0
2019-03-05 10:05:00,111.33,111.46,111.32,111.32,42900.0,104.7452,104.8675,104.7358,104.7358,42900.0
2019-03-05 10:10:00,111.31,111.32,111.22,111.25,94735.0,104.7264,104.7358,104.6417,104.6699,94735.0
2019-03-05 10:15:00,111.24,111.25,111.05,111.08,90063.0,104.6605,104.6699,104.4818,104.51,90063.0
2019-03-05 10:20:00,111.08,111.25,111.05,111.23,62324.0,104.51,104.6699,104.4818,104.6511,62324.0
2019-03-05 10:25:00,111.22,111.22,111.04,111.11,57727.0,104.6417,104.6417,104.4724,104.5382,57727.0
2019-03-05 10:30:00,111.1,111.24,111.1,111.17,32303.0,104.5288,104.6605,104.5288,104.5947,32303.0
2019-03-05 10:35:00,111.16,111.19,111.1,111.15,19271.0,104.5853,104.6135,104.5288,104.5759,19271.0
2019-03-05 10:40:00,111.16,111.22,111.09,111.12,35266.0,104.5853,104.6417,104.5194,104.5476,35266.0
2019-03-05 10:45:00,111.13,111.13,110.99,111.04,23800.0,104.557,104.557,104.4253,104.4724,23800.0
2019-03-05 10:50:00,111.04,111.2,111.03,111.12,19459.0,104.4724,104.6229,104.463,104.5476,19459.0
2019-03-05 10:55:00,111.1,111.14,111.08,111.12,37949.0,104.5288,104.5664,104.51,104.5476,37949.0
2019-03-05 11:00:00,111.13,111.17,111.04,111.15,34269.0,104.557,104.5947,104.4724,104.5759,34269.0
2019-03-05 11:05:00,111.16,111.25,111.09,111.24,41804.0,104.5853,104.6699,104.5194,104.6605,41804.0
2019-03-05 11:10:00,111.24,111.28,111.19,111.24,38565.0,104.6605,104.6982,104.6135,104.6605,38565.0
2019-03-05 11:15:00,111.24,111.35,111.23,111.31,55797.0,104.6605,104.764,104.6511,104.7264,55797.0
2019-03-05 11:20:00,111.32,111.36,111.27,111.34,25073.0,104.7358,104.7734,104.6888,104.7546,25073.0
2019-03-05 11:25:00,111.34,111.39,111.3,111.33,53031.0,104.7546,104.8017,104.717,104.7452,53031.0
2019-03-05 11:30:00,111.32,111.38,111.29,111.37,35682.0,104.7358,104.7923,104.7076,104.7828,35682.0
2019-03-05 11:35:00,111.37,111.49,111.36,111.46,35126.0,104.7828,104.8957,104.7734,104.8675,35126.0
2019-03-05 11:40:00,111.47,111.5,111.44,111.46,71572.0,104.8769,104.9052,104.8487,104.8675,71572.0
2019-03-05 11:45:00,111.46,111.47,111.37,111.37,25936.0,104.8675,104.8769,104.7828,104.7828,25936.0
2019-03-05 11:50:00,111.37,111.39,111.27,111.29,33332.0,104.7828,104.8017,104.6888,104.7076,33332.0
2019-03-05 11:55:00,111.29,111.32,111.26,111.3,15754.0,104.7076,104.7358,104.6794,104.717,15754.0
2019-03-05 12:00:00,111.3,111.34,111.28,111.34,11472.0,104.717,104.7546,104.6982,104.7546,11472.0
2019-03-05 12:05:00,111.34,111.34,111.26,111.29,16297.0,104.7546,104.7546,104.6794,104.7076,16297.0
2019-03-05 12:10:00,111.29,111.3,111.23,111.24,22675.0,104.7076,104.717,104.6511,104.6605,22675.0
2019-03-05 12:15:00,111.24,111.26,111.19,111.19,24857.0,104.6605,104.6794,104.6135,104.6135,24857.0
2019-03-05 12:20:00,111.18,111.24,111.16,111.23,25280.0,104.6041,104.6605,104.5853,104.6511,25280.0
2019-03-05 12:25:00,111.22,111.23,111.17,111.18,17333.0,104.6417,104.6511,104.5947,104.6041,17333.0
2019-03-05 12:30:00,111.18,111.2,111.13,111.13,87192.0,104.6041,104.6229,104.557,104.557,87192.0
2019-03-05 12:35:00,111.13,111.13,111.06,111.08,22177.0,104.557,104.557,104.4912,104.51,22177.0
2019-03-05 12:40:00,111.08,111.11,111.08,111.09,28683.0,104.51,104.5382,104.51,104.5194,28683.0
2019-03-05 12:45:00,111.09,111.1,111.06,111.1,44176.0,104.5194,104.5288,104.4912,104.5288,44176.0
2019-03-05 12:50:00,111.1,111.15,111.1,111.15,19183.0,104.5288,104.5759,104.5288,104.5759,19183.0
2019-03-05 12:55:00,111.14,111.16,111.1,111.14,15607.0,104.5664,104.5853,104.5288,104.5664,15607.0
2019-03-05 13:00:00,111.14,111.2,111.11,111.19,25203.0,104.5664,104.6229,104.5382,104.6135,25203.0
2019-03-05 13:05:00,111.19,111.21,111.17,111.2,16242.0,104.6135,104.6323,104.5947,104.6229,16242.0
2019-03-05 13:10:00,111.18,111.27,111.18,111.27,34181.0,104.6041,104.6888,104.6041,104.6888,34181.0
2019-03-05 13:15:00,111.27,111.28,111.23,111.23,14721.0,104.6888,104.6982,104.6511,104.6511,14721.0
2019-03-05 13:20:00,111.23,111.23,111.16,111.16,25380.0,104.6511,104.6511,104.5853,104.5853,25380.0
2019-03-05 13:25:00,111.16,111.18,111.07,111.07,48229.0,104.5853,104.6041,104.5006,104.5006,48229.0
2019-03-05 13:30:00,111.06,111.08,111.04,111.08,22214.0,104.4912,104.51,104.4724,104.51,22214.0
2019-03-05 13:35:00,111.08,111.13,111.07,111.09,34315.0,104.51,104.557,104.5006,104.5194,34315.0
2019-03-05 13:40:00,111.09,111.09,111.01,111.03,31279.0,104.5194,104.5194,104.4441,104.463,31279.0
2019-03-05 13:45:00,111.04,111.06,111.02,111.05,17830.0,104.4724,104.4912,104.4535,104.4818,17830.0
2019-03-05 13:50:00,111.06,111.13,111.05,111.1,28895.0,104.4912,104.557,104.4818,104.5288,28895.0
2019-03-05 13:55:00,111.11,111.13,111.1,111.13,74454.0,104.5382,104.557,104.5288,104.557,74454.0
2019-03-05 14:00:00,111.11,111.19,111.09,111.18,75496.0,104.5382,104.6135,104.5194,104.6041,75496.0
2019-03-05 14:05:00,111.19,111.24,111.18,111.21,38578.0,104.6135,104.6605,104.6041,104.6323,38578.0
2019-03-05 14:10:00,111.21,111.25,111.2,111.24,20071.0,104.6323,104.6699,104.6229,104.6605,20071.0
2019-03-05 14:15:00,111.24,111.29,111.2,111.28,29058.0,104.6605,104.7076,104.6229,104.6982,29058.0
2019-03-05 14:20:00,111.29,111.32,111.28,111.3,21578.0,104.7076,104.7358,104.6982,104.717,21578.0
2019-03-05 14:25:00,111.3,111.35,111.29,111.34,25715.0,104.717,104.764,104.7076,104.7546,25715.0
2019-03-05 14:30:00,111.34,111.37,111.27,111.28,14046.0,104.7546,104.7828,104.6888,104.6982,14046.0
2019-03-05 14:35:00,111.27,111.29,111.24,111.29,25404.0,104.6888,104.7076,104.6605,104.7076,25404.0
2019-03-05 14:40:00,111.28,111.33,111.27,111.31,24408.0,104.6982,104.7452,104.6888,104.7264,24408.0
2019-03-05 14:45:00,111.31,111.33,111.28,111.31,22934.0,104.7264,104.7452,104.6982,104.7264,22934.0
2019-03-05 14:50:00,111.31,111.36,111.29,111.36,24830.0,104.7264,104.7734,104.7076,104.7734,24830.0
2019-03-05 14:55:00,111.36,111.38,111.33,111.37,27886.0,104.7734,104.7923,104.7452,104.7828,27886.0
2019-03-05 15:00:00,111.37,111.39,111.32,111.34,31217.0,104.7828,104.8017,104.7358,104.7546,31217.0
2019-03-05 15:05:00,111.34,111.35,111.26,111.27,41878.0,104.7546,104.764,104.6794,104.6888,41878.0
2019-03-05 15:10:00,111.28,111.31,111.22,111.23,45446.0,104.6982,104.7264,104.6417,104.6511,45446.0
2019-03-05 15:15:00,111.23,111.25,111.19,111.24,39198.0,104.6511,104.6699,104.6135,104.6605,39198.0
2019-03-05 15:20:00,111.23,111.29,111.22,111.29,35160.0,104.6511,104.7076,104.6417,104.7076,35160.0
2019-03-05 15:25:00,111.28,111.3,111.25,111.27,42511.0,104.6982,104.717,104.6699,104.6888,42511.0
2019-03-05 15:30:00,111.27,111.29,111.25,111.29,65561.0,104.6888,104.7076,104.6699,104.7076,65561.0
2019-03-05 15:35:00,111.29,111.35,111.27,111.35,71509.0,104.7076,104.764,104.6888,104.764,71509.0
2019-03-05 15:40:00,111.34,111.4,111.34,111.4,73743.0,104.7546,104.8111,104.7546,104.8111,73743.0
2019-03-05 15:45:00,111.39,111.47,111.39,111.43,142554.0,104.8017,104.8769,104.8017,104.8393,142554.0
2019-03-05 15:50:00,111.43,111.43,111.27,111.28,261891.0,104.8393,104.8393,104.6888,104.6982,261891.0
2019-03-05 15:55:00,111.29,111.29,111.02,111.03,821070.0,104.7076,104.7076,104.4535,104.463,821070.0
2019-03-06 09:30:00,111.07,111.52,111.07,111.47,70856.0,104.5006,104.924,104.5006,104.8769,70856.0
2019-03-06 09:35:00,111.46,111.61,111.42,111.43,31551.0,104.8675,105.0086,104.8299,104.8393,31551.0
2019-03-06 09:40:00,111.41,111.47,111.3,111.36,55622.0,104.8205,104.8769,104.717,104.7734,55622.0
2019-03-06 09:45:00,111.37,111.42,111.17,111.19,52293.0,104.7828,104.8299,104.5947,104.6135,52293.0
2019-03-06 09:50:00,111.19,111.2,111.01,111.06,61063.0,104.6135,104.6229,104.4441,104.4912,61063.0
2019-03-06 09:55:00,111.05,111.15,111.02,111.15,27727.0,104.4818,104.5759,104.4535,104.5759,27727.0
2019-03-06 10:00:00,111.16,111.18,111.04,111.06,33059.0,104.5853,104.6041,104.4724,104.4912,33059.0
2019-03-06 10:05:00,111.06,111.24,111.05,111.23,35887.0,104.4912,104.6605,104.4818,104.6511,35887.0
2019-03-06 10:10:00,111.22,111.22,111.1,111.15,66561.0,104.6417,104.6417,104.5288,104.5759,66561.0
2019-03-06 10:15:00,111.16,111.18,110.98,111.0,34959.0,104.5853,104.6041,104.4159,104.4347,34959.0
2019-03-06 10:20:00,111.0,111.03,110.9,110.93,33849.0,104.4347,104.463,104.3406,104.3689,33849.0
2019-03-06 10:25:00,110.93,111.02,110.9,110.92,60607.0,104.3689,104.4535,104.3406,104.3595,60607.0
2019-03-06 10:30:00,110.92,110.96,110.72,110.73,58800.0,104.3595,104.3971,104.1713,104.1807,58800.0
2019-03-06 10:35:00,110.71,110.85,110.71,110.83,30761.0,104.1619,104.2936,104.1619,104.2748,30761.0
2019-03-06 10:40:00,110.83,110.85,110.77,110.78,42068.0,104.2748,104.2936,104.2183,104.2277,42068.0
2019-03-06 10:45:00,110.77,110.84,110.73,110.73,29586.0,104.2183,104.2842,104.1807,104.1807,29586.0
2019-03-06 10:50:00,110.73,110.82,110.7,110.82,41231.0,104.1807,104.2654,104.1525,104.2654,41231.0
2019-03-06 10:55:00,110.82,110.94,110.82,110.91,39515.0,104.2654,104.3783,104.2654,104.3501,39515.0
2019-03-06 11:00:00,110.89,111.03,110.87,111.01,40459.0,104.3312,104.463,104.3124,104.4441,40459.0
2019-03-06 11:05:00,111.01,111.16,111.01,111.13,64906.0,104.4441,104.5853,104.4441,104.557,64906.0
2019-03-06 11:10:00,111.13,111.13,111.01,111.06,25478.0,104.557,104.557,104.4441,104.4912,25478.0
2019-03-06 11:15:00,111.05,111.13,111.04,111.05,25549.0,104.4818,104.557,104.4724,104.4818,25549.0
2019-03-06 11:20:00,111.05,111.06,110.97,110.97,38487.0,104.4818,104.4912,104.4065,104.4065,38487.0
2019-03-06 11:25:00,110.96,110.98,110.9,110.93,28597.0,104.3971,104.4159,104.3406,104.3689,28597.0
2019-03-06 11:30:00,110.93,110.98,110.88,110.91,29992.0,104.3689,104.4159,104.3218,104.3501,29992.0
2019-03-06 11:35:00,110.9,110.96,110.88,110.89,31223.0,104.3406,104.3971,104.3218,104.3312,31223.0
2019-03-06 11:40:00,110.87,110.9,110.74,110.75,43508.0,104.3124,104.3406,104.1901,104.1995,43508.0
2019-03-06 11:45:00,110.75,110.87,110.74,110.75,22937.0,104.1995,104.3124,104.1901,104.1995,22937.0
2019-03-06 11:50:00,110.74,110.74,110.63,110.68,44218.0,104.1901,104.1901,104.0866,104.1337,44218.0
2019-03-06 11:55:00,110.68,110.79,110.67,110.74,28340.0,104.1337,104.2371,104.1242,104.1901,28340.0
2019-03-06 12:00:00,110.71,110.82,110.71,110.8,14619.0,104.1619,104.2654,104.1619,104.2466,14619.0
2019-03-06 12:05:00,110.81,110.97,110.81,110.94,23832.0,104.256,104.4065,104.256,104.3783,23832.0
2019-03-06 12:10:00,110.93,110.96,110.9,110.9,18057.0,104.3689,104.3971,104.3406,104.3406,18057.0
2019-03-06 12:15:00,110.9,110.93,110.72,110.73,48653.0,104.3406,104.3689,104.1713,104.1807,48653.0
2019-03-06 12:20:00,110.71,110.79,110.66,110.67,52228.0,104.1619,104.2371,104.1148,104.1242,52228.0
2019-03-06 12:25:00,110.69,110.73,110.64,110.69,39705.0,104.1431,104.1807,104.096,104.1431,39705.0
2019-03-06 12:30:00,110.72,110.81,110.72,110.81,29445.0,104.1713,104.256,104.1713,104.256,29445.0
2019-03-06 12:35:00,110.82,110.87,110.79,110.79,43123.0,104.2654,104.3124,104.2371,104.2371,43123.0
2019-03-06 12:40:00,110.78,110.82,110.76,110.77,30182.0,104.2277,104.2654,104.2089,104.2183,30182.0
2019-03-06 12:45:00,110.77,110.77,110.64,110.68,29836.0,104.2183,104.2183,104.096,104.1337,29836.0
2019-03-06 12:50:00,110.69,110.76,110.62,110.64,25184.0,104.1431,104.2089,104.0772,104.096,25184.0
2019-03-06 12:55:00,110.64,110.67,110.62,110.63,43630.0,104.096,104.1242,104.0772,104.0866,43630.0
2019-03-06 13:00:00,110.64,110.7,110.61,110.61,27711.0,104.096,104.1525,104.0678,104.0678,27711.0
2019-03-06 13:05:00,110.61,110.61,110.56,110.58,21363.0,104.0678,104.0678,104.0208,104.0396,21363.0
2019-03-06 13:10:00,110.58,110.66,110.58,110.63,33746.0,104.0396,104.1148,104.0396,104.0866,33746.0
2019-03-06 13:15:00,110.63,110.72,110.58,110.7,39762.0,104.0866,104.1713,104.0396,104.1525,39762.0
2019-03-06 13:20:00,110.69,110.69,110.59,110.59,19798.0,104.1431,104.1431,104.049,104.049,19798.0
2019-03-06 13:25:00,110.58,110.65,110.57,110.63,38206.0,104.0396,104.1054,104.0302,104.0866,38206.0
2019-03-06 13:30:00,110.63,110.72,110.63,110.71,19747.0,104.0866,104.1713,104.0866,104.1619,19747.0
2019-03-06 13:35:00,110.71,110.83,110.66,110.83,32899.0,104.1619,104.2748,104.1148,104.2748,32899.0
2019-03-06 13:40:00,110.83,110.85,110.77,110.78,25109.0,104.2748,104.2936,104.2183,104.2277,25109.0
2019-03-06 13:45:00,110.78,110.78,110.64,110.68,21096.0,104.2277,104.2277,104.096,104.1337,21096.0
2019-03-06 13:50:00,110.67,110.75,110.66,110.75,11990.0,104.1242,104.1995,104.1148,104.1995,11990.0
2019-03-06 13:55:00,110.76,110.9,110.76,110.88,16334.0,104.2089,104.3406,104.2089,104.3218,16334.0
2019-03-06 14:00:00,110.89,110.93,110.86,110.9,22484.0,104.3312,104.3689,104.303,104.3406,22484.0
2019-03-06 14:05:00,110.9,110.9,110.8,110.83,58004.0,104.3406,104.3406,104.2466,104.2748,58004.0
2019-03-06 14:10:00,110.82,110.92,110.82,110.86,22918.0,104.2654,104.3595,104.2654,104.303,22918.0
2019-03-06 14:15:00,110.87,110.89,110.82,110.83,28216.0,104.3124,104.3312,104.2654,104.2748,28216.0
2019-03-06 14:20:00,110.83,110.96,110.83,110.95,20994.0,104.2748,104.3971,104.2748,104.3877,20994.0
2019-03-06 14:25:00,110.93,110.94,110.87,110.92,15578.0,104.3689,104.3783,104.3124,104.3595,15578.0
2019-03-06 14:30:00,110.93,110.96,110.79,110.81,48457.0,104.3689,104.3971,104.2371,104.256,48457.0
2019-03-06 14:35:00,110.8,110.86,110.8,110.8,33272.0,104.2466,104.303,104.2466,104.2466,33272.0
2019-03-06 14:40:00,110.8,110.83,110.75,110.78,43417.0,104.2466,104.2748,104.1995,104.2277,43417.0
2019-03-06 14:45:00,110.78,110.83,110.74,110.79,26502.0,104.2277,104.2748,104.1901,104.2371,26502.0
2019-03-06 14:50:00,110.82,110.85,110.72,110.78,41314.0,104.2654,104.2936,104.1713,104.2277,41314.0
2019-03-06 14:55:00,110.78,110.85,110.74,110.74,33469.0,104.2277,104.2936,104.1901,104.1901,33469.0
2019-03-06 15:00:00,110.74,110.83,110.72,110.72,24610.0,104.1901,104.2748,104.1713,104.1713,24610.0
2019-03-06 15:05:00,110.72,110.73,110.65,110.68,29552.0,104.1713,104.1807,104.1054,104.1337,29552.0
2019-03-06 15:10:00,110.68,110.7,110.6,110.62,21263.0,104.1337,104.1525,104.0584,104.0772,21263.0
2019-03-06 15:15:00,110.59,110.61,110.51,110.57,21353.0,104.049,104.0678,103.9737,104.0302,21353.0
2019-03-06 15:20:00,110.57,110.6,110.52,110.56,27039.0,104.0302,104.0584,103.9831,104.0208,27039.0
2019-03-06 15:25:00,110.57,110.58,110.46,110.55,38431.0,104.0302,104.0396,103.9267,104.0113,38431.0
2019-03-06 15:30:00,110.55,110.66,110.54,110.66,27942.0,104.0113,104.1148,104.0019,104.1148,27942.0
2019-03-06 15:35:00,110.66,110.68,110.63,110.66,31560.0,104.1148,104.1337,104.0866,104.1148,31560.0
2019-03-06 15:40:00,110.65,110.72,110.62,110.71,50034.0,104.1054,104.1713,104.0772,104.1619,50034.0
2019-03-06 15:45:00,110.7,110.71,110.58,110.59,79952.0,104.1525,104.1619,104.0396,104.049,79952.0
2019-03-06 15:50:00,110.59,110.67,110.57,110.57,108530.0,104.049,104.1242,104.0302,104.0302,108530.0
2019-03-06 15:55:00,110.57,110.59,110.49,110.52,208596.0,104.0302,104.049,103.9549,103.9831,208596.0
2019-03-07 09:30:00,110.27,110.41,110.07,110.08,91746.0,103.7479,103.8796,103.5597,103.5691,91746.0
2019-03-07 09:35:00,110.08,110.08,109.79,109.82,146679.0,103.5691,103.5691,103.2963,103.3245,146679.0
2019-03-07 09:40:00,109.8,109.97,109.76,109.84,139107.0,103.3057,103.4656,103.2681,103.3433,139107.0
2019-03-07 09:45:00,109.84,109.84,109.58,109.59,192523.0,103.3433,103.3433,103.0987,103.1081,192523.0
2019-03-07 09:50:00,109.6,109.64,109.38,109.57,189002.0,103.1175,103.1552,102.9105,103.0893,189002.0
2019-03-07 09:55:00,109.56,109.84,109.54,109.84,85276.0,103.0799,103.3433,103.0611,103.3433,85276.0
2019-03-07 10:00:00,109.83,109.83,109.66,109.77,64640.0,103.3339,103.3339,103.174,103.2775,64640.0
2019-03-07 10:05:00,109.76,109.86,109.61,109.61,139624.0,103.2681,103.3622,103.1269,103.1269,139624.0
2019-03-07 10:10:00,109.63,109.65,109.56,109.61,90233.0,103.1458,103.1646,103.0799,103.1269,90233.0
2019-03-07 10:15:00,109.61,109.67,109.42,109.45,104581.0,103.1269,103.1834,102.9482,102.9764,104581.0
2019-03-07 10:20:00,109.44,109.54,109.37,109.52,53803.0,102.967,103.0611,102.9011,103.0423,53803.0
2019-03-07 10:25:00,109.53,109.62,109.49,109.61,88390.0,103.0517,103.1364,103.014,103.1269,88390.0
2019-03-07 10:30:00,109.6,109.67,109.53,109.64,56574.0,103.1175,103.1834,103.0517,103.1552,56574.0
2019-03-07 10:35:00,109.64,109.69,109.54,109.58,62421.0,103.1552,103.2022,103.0611,103.0987,62421.0
2019-03-07 10:40:00,109.57,109.57,109.38,109.39,75886.0,103.0893,103.0893,102.9105,102.92,75886.0
2019-03-07 10:45:00,109.39,109.58,109.39,109.58,35121.0,102.92,103.0987,102.92,103.0987,35121.0
2019-03-07 10:50:00,109.58,109.65,109.52,109.63,109241.0,103.0987,103.1646,103.0423,103.1458,109241.0
2019-03-07 10:55:00,109.64,109.69,109.58,109.6,90358.0,103.1552,103.2022,103.0987,103.1175,90358.0
2019-03-07 11:00:00,109.59,109.69,109.52,109.56,115242.0,103.1081,103.2022,103.0423,103.0799,115242.0
2019-03-07 11:05:00,109.55,109.58,109.45,109.52,27523.0,103.0705,103.0987,102.9764,103.0423,27523.0
2019-03-07 11:10:00,109.54,109.58,109.5,109.57,35154.0,103.0611,103.0987,103.0234,103.0893,35154.0
2019-03-07 11:15:00,109.59,109.62,109.44,109.51,92918.0,103.1081,103.1364,102.967,103.0329,92918.0
2019-03-07 11:20:00,109.51,109.55,109.45,109.53,30109.0,103.0329,103.0705,102.9764,103.0517,30109.0
2019-03-07 11:25:00,109.53,109.66,109.52,109.62,38864.0,103.0517,103.174,103.0423,103.1364,38864.0
2019-03-07 11:30:00,109.63,109.86,109.63,109.77,97507.0,103.1458,103.3622,103.1458,103.2775,97507.0
2019-03-07 11:35:00,109.77,109.81,109.75,109.77,47506.0,103.2775,103.3151,103.2587,103.2775,47506.0
2019-03-07 11:40:00,109.78,109.86,109.76,109.79,53168.0,103.2869,103.3622,103.2681,103.2963,53168.0
2019-03-07 11:45:00,109.8,109.83,109.68,109.68,31272.0,103.3057,103.3339,103.1928,103.1928,31272.0
2019-03-07 11:50:00,109.68,109.72,109.62,109.62,24516.0,103.1928,103.2304,103.1364,103.1364,24516.0
2019-03-07 11:55:00,109.62,109.66,109.57,109.59,23529.0,103.1364,103.174,103.0893,103.1081,23529.0
2019-03-07 12:00:00,109.58,109.59,109.51,109.57,33442.0,103.0987,103.1081,103.0329,103.0893,33442.0
2019-03-07 12:05:00,109.56,109.68,109.53,109.6,25516.0,103.0799,103.1928,103.0517,103.1175,25516.0
2019-03-07 12:10:00,109.61,109.63,109.55,109.6,34275.0,103.1269,103.1458,103.0705,103.1175,34275.0
2019-03-07 12:15:00,109.6,109.64,109.5,109.53,55197.0,103.1175,103.1552,103.0234,103.0517,55197.0
2019-03-07 12:20:00,109.54,109.57,109.47,109.52,100713.0,103.0611,103.0893,102.9952,103.0423,100713.0
2019-03-07 12:25:00,109.53,109.61,109.49,109.53,70747.0,103.0517,103.1269,103.014,103.0517,70747.0
2019-03-07 12:30:00,109.52,109.6,109.36,109.56,239570.0,103.0423,103.1175,102.8917,103.0799,239570.0
2019-03-07 12:35:00,109.56,109.56,109.49,109.53,20566.0,103.0799,103.0799,103.014,103.0517,20566.0
2019-03-07 12:40:00,109.55,109.6,109.53,109.6,19222.0,103.0705,103.1175,103.0517,103.1175,19222.0
2019-03-07 12:45:00,109.6,109.68,109.6,109.66,38730.0,103.1175,103.1928,103.1175,103.174,38730.0
2019-03-07 12:50:00,109.66,109.76,109.61,109.76,82770.0,103.174,103.2681,103.1269,103.2681,82770.0
2019-03-07 12:55:00,109.76,109.78,109.72,109.72,21326.0,103.2681,103.2869,103.2304,103.2304,21326.0
2019-03-07 13:00:00,109.71,109.72,109.67,109.67,30139.0,103.221,103.2304,103.1834,103.1834,30139.0
2019-03-07 13:05:00,109.68,109.68,109.56,109.59,30838.0,103.1928,103.1928,103.0799,103.1081,30838.0
2019-03-07 13:10:00,109.6,109.61,109.56,109.58,15498.0,103.1175,103.1269,103.0799,103.0987,15498.0
2019-03-07 13:15:00,109.59,109.62,109.53,109.55,16420.0,103.1081,103.1364,103.0517,103.0705,16420.0
2019-03-07 13:20:00,109.55,109.57,109.49,109.5,15525.0,103.0705,103.0893,103.014,103.0234,15525.0
2019-03-07 13:25:00,109.49,109.52,109.47,109.52,59529.0,103.014,103.0423,102.9952,103.0423,59529.0
2019-03-07 13:30:00,109.5,109.5,109.34,109.34,30933.0,103.0234,103.0234,102.8729,102.8729,30933.0
2019-03-07 13:35:00,109.35,109.39,109.33,109.37,36644.0,102.8823,102.92,102.8635,102.9011,36644.0
2019-03-07 13:40:00,109.38,109.47,109.38,109.45,21897.0,102.9105,102.9952,102.9105,102.9764,21897.0
2019-03-07 13:45:00,109.45,109.49,109.4,109.48,20864.0,102.9764,103.014,102.9294,103.0046,20864.0
2019-03-07 13:50:00,109.48,109.51,109.35,109.36,60421.0,103.0046,103.0329,102.8823,102.8917,60421.0
2019-03-07 13:55:00,109.37,109.37,109.33,109.34,20560.0,102.9011,102.9011,102.8635,102.8729,20560.0
2019-03-07 14:00:00,109.34,109.4,109.29,109.34,45846.0,102.8729,102.9294,102.8259,102.8729,45846.0
2019-03-07 14:05:00,109.35,109.36,109.25,109.28,78094.0,102.8823,102.8917,102.7882,102.8165,78094.0
2019-03-07 14:10:00,109.29,109.31,109.16,109.17,19512.0,102.8259,102.8447,102.7036,102.713,19512.0
2019-03-07 14:15:00,109.16,109.17,109.11,109.16,18113.0,102.7036,102.713,102.6565,102.7036,18113.0
2019-03-07 14:20:00,109.16,109.24,109.16,109.19,76434.0,102.7036,102.7788,102.7036,102.7318,76434.0
2019-03-07 14:25:00,109.19,109.26,109.19,109.24,27336.0,102.7318,102.7976,102.7318,102.7788,27336.0
2019-03-07 14:30:00,109.25,109.27,109.11,109.16,57827.0,102.7882,102.8071,102.6565,102.7036,57827.0
2019-03-07 14:35:00,109.16,109.17,109.03,109.05,45986.0,102.7036,102.713,102.5812,102.6001,45986.0
2019-03-07 14:40:00,109.07,109.12,108.99,109.09,69174.0,102.6189,102.6659,102.5436,102.6377,69174.0
2019-03-07 14:45:00,109.09,109.1,108.89,108.96,135908.0,102.6377,102.6471,102.4495,102.5154,135908.0
2019-03-07 14:50:00,108.95,109.0,108.86,108.96,64178.0,102.506,102.553,102.4213,102.5154,64178.0
2019-03-07 14:55:00,108.96,109.03,108.87,108.89,61902.0,102.5154,102.5812,102.4307,102.4495,61902.0
2019-03-07 15:00:00,108.93,108.95,108.82,108.88,48935.0,102.4872,102.506,102.3837,102.4401,48935.0
2019-03-07 15:05:00,108.89,109.02,108.85,109.01,125481.0,102.4495,102.5718,102.4119,102.5624,125481.0
2019-03-07 15:10:00,109.0,109.07,108.96,108.97,67041.0,102.553,102.6189,102.5154,102.5248,67041.0
2019-03-07 15:15:00,108.97,109.1,108.97,109.1,76969.0,102.5248,102.6471,102.5248,102.6471,76969.0
2019-03-07 15:20:00,109.09,109.12,109.02,109.04,72630.0,102.6377,102.6659,102.5718,102.5907,72630.0
2019-03-07 15:25:00,109.06,109.14,108.94,108.95,95235.0,102.6095,102.6847,102.4966,102.506,95235.0
2019-03-07 15:30:00,108.95,109.06,108.95,108.97,77037.0,102.506,102.6095,102.506,102.5248,77037.0
2019-03-07 15:35:00,108.97,109.13,108.97,109.12,119765.0,102.5248,102.6753,102.5248,102.6659,119765.0
2019-03-07 15:40:00,109.12,109.12,108.99,109.04,110335.0,102.6659,102.6659,102.5436,102.5907,110335.0
2019-03-07 15:45:00,109.04,109.09,108.98,109.02,103617.0,102.5907,102.6377,102.5342,102.5718,103617.0
2019-03-07 15:50:00,109.01,109.02,108.88,108.95,192013.0,102.5624,102.5718,102.4401,102.506,192013.0
2019-03-07 15:55:00,108.95,109.22,108.95,109.17,997185.0,102.506,102.76,102.506,102.713,997185.0
2019-03-08 09:30:00,108.47,108.47,107.94,107.98,328688.0,102.0544,102.0544,101.5557,101.5934,328688.0
2019-03-08 09:35:00,107.98,108.17,107.81,108.16,204805.0,101.5934,101.7721,101.4334,101.7627,204805.0
2019-03-08 09:40:00,108.17,108.17,107.9,107.94,88679.0,101.7721,101.7721,101.5181,101.5557,88679.0
2019-03-08 09:45:00,107.92,108.23,107.91,108.18,205595.0,101.5369,101.8286,101.5275,101.7815,205595.0
2019-03-08 09:50:00,108.18,108.24,108.01,108.05,98480.0,101.7815,101.838,101.6216,101.6592,98480.0
2019-03-08 09:55:00,108.04,108.07,107.96,107.96,93101.0,101.6498,101.678,101.5745,101.5745,93101.0
2019-03-08 10:00:00,107.95,107.95,107.79,107.85,145685.0,101.5651,101.5651,101.4146,101.471,145685.0
2019-03-08 10:05:00,107.85,107.85,107.66,107.76,85161.0,101.471,101.471,101.2923,101.3864,85161.0
2019-03-08 10:10:00,107.78,107.92,107.72,107.79,186996.0,101.4052,101.5369,101.3487,101.4146,186996.0
2019-03-08 10:15:00,107.79,107.81,107.67,107.72,90963.0,101.4146,101.4334,101.3017,101.3487,90963.0
2019-03-08 10:20:00,107.7,107.87,107.7,107.78,43564.0,101.3299,101.4899,101.3299,101.4052,43564.0
2019-03-08 10:25:00,107.77,107.99,107.75,107.94,45273.0,101.3958,101.6028,101.377,101.5557,45273.0
2019-03-08 10:30:00,107.93,108.04,107.82,107.82,47919.0,101.5463,101.6498,101.4428,101.4428,47919.0
2019-03-08 10:35:00,107.82,107.97,107.81,107.84,66667.0,101.4428,101.5839,101.4334,101.4616,66667.0
2019-03-08 10:40:00,107.84,108.15,107.76,108.14,137220.0,101.4616,101.7533,101.3864,101.7439,137220.0
2019-03-08 10:45:00,108.13,108.21,108.13,108.19,64436.0,101.7345,101.8097,101.7345,101.7909,64436.0
2019-03-08 10:50:00,108.18,108.18,107.97,107.97,35262.0,101.7815,101.7815,101.5839,101.5839,35262.0
2019-03-08 10:55:00,108.0,108.04,107.97,107.97,35034.0,101.6122,101.6498,101.5839,101.5839,35034.0
2019-03-08 11:00:00,107.96,108.07,107.94,108.05,46073.0,101.5745,101.678,101.5557,101.6592,46073.0
2019-03-08 11:05:00,108.05,108.13,107.96,107.98,24042.0,101.6592,101.7345,101.5745,101.5934,24042.0
2019-03-08 11:10:00,107.99,108.09,107.94,108.03,39137.0,101.6028,101.6968,101.5557,101.6404,39137.0
2019-03-08 11:15:00,108.04,108.13,108.01,108.02,37347.0,101.6498,101.7345,101.6216,101.631,37347.0
2019-03-08 11:20:00,108.04,108.1,107.99,108.09,29100.0,101.6498,101.7063,101.6028,101.6968,29100.0
2019-03-08 11:25:00,108.09,108.22,108.09,108.13,62767.0,101.6968,101.8192,101.6968,101.7345,62767.0
2019-03-08 11:30:00,108.13,108.21,108.06,108.07,46800.0,101.7345,101.8097,101.6686,101.678,46800.0
2019-03-08 11:35:00,108.07,108.1,108.02,108.05,22487.0,101.678,101.7063,101.631,101.6592,22487.0
2019-03-08 11:40:00,108.06,108.12,108.03,108.08,56742.0,101.6686,101.7251,101.6404,101.6874,56742.0
2019-03-08 11:45:00,108.08,108.19,108.06,108.12,29674.0,101.6874,101.7909,101.6686,101.7251,29674.0
2019-03-08 11:50:00,108.11,108.14,108.03,108.08,46671.0,101.7157,101.7439,101.6404,101.6874,46671.0
2019-03-08 11:55:00,108.07,108.08,107.91,107.91,43671.0,101.678,101.6874,101.5275,101.5275,43671.0
2019-03-08 12:00:00,107.91,107.92,107.83,107.83,41063.0,101.5275,101.5369,101.4522,101.4522,41063.0
2019-03-08 12:05:00,107.82,107.82,107.77,107.78,43520.0,101.4428,101.4428,101.3958,101.4052,43520.0
2019-03-08 12:10:00,107.79,107.9,107.76,107.89,63400.0,101.4146,101.5181,101.3864,101.5087,63400.0
2019-03-08 12:15:00,107.89,107.94,107.88,107.89,70714.0,101.5087,101.5557,101.4993,101.5087,70714.0
2019-03-08 12:20:00,107.88,107.94,107.81,107.84,100402.0,101.4993,101.5557,101.4334,101.4616,100402.0
2019-03-08 12:25:00,107.84,107.98,107.84,107.95,40173.0,101.4616,101.5934,101.4616,101.5651,40173.0
2019-03-08 12:30:00,107.97,108.02,107.93,107.95,23685.0,101.5839,101.631,101.5463,101.5651,23685.0
2019-03-08 12:35:00,107.95,107.98,107.9,107.91,41283.0,101.5651,101.5934,101.5181,101.5275,41283.0
2019-03-08 12:40:00,107.91,107.95,107.87,107.88,28862.0,101.5275,101.5651,101.4899,101.4993,28862.0
2019-03-08 12:45:00,107.89,107.94,107.85,107.85,29920.0,101.5087,101.5557,101.471,101.471,29920.0
2019-03-08 12:50:00,107.85,107.86,107.78,107.83,32897.0,101.471,101.4804,101.4052,101.4522,32897.0
2019-03-08 12:55:00,107.83,107.84,107.76,107.79,19491.0,101.4522,101.4616,101.3864,101.4146,19491.0
2019-03-08 13:00:00,107.79,107.81,107.78,107.79,31092.0,101.4146,101.4334,101.4052,101.4146,31092.0
2019-03-08 13:05:00,107.78,107.8,107.72,107.73,18120.0,101.4052,101.424,101.3487,101.3581,18120.0
2019-03-08 13:10:00,107.74,107.9,107.74,107.86,42738.0,101.3675,101.5181,101.3675,101.4804,42738.0
2019-03-08 13:15:00,107.86,107.87,107.78,107.84,15924.0,101.4804,101.4899,101.4052,101.4616,15924.0
2019-03-08 13:20:00,107.84,107.84,107.75,107.8,14244.0,101.4616,101.4616,101.377,101.424,14244.0
2019-03-08 13:25:00,107.79,107.86,107.77,107.86,20928.0,101.4146,101.4804,101.3958,101.4804,20928.0
2019-03-08 13:30:00,107.86,107.87,107.81,107.83,9725.0,101.4804,101.4899,101.4334,101.4522,9725.0
2019-03-08 13:35:00,107.82,107.93,107.8,107.93,29345.0,101.4428,101.5463,101.424,101.5463,29345.0
2019-03-08 13:40:00,107.94,108.02,107.93,107.96,36786.0,101.5557,101.631,101.5463,101.5745,36786.0
2019-03-08 13:45:00,107.94,108.01,107.93,107.98,19359.0,101.5557,101.6216,101.5463,101.5934,19359.0
2019-03-08 13:50:00,107.99,108.0,107.93,107.93,62040.0,101.6028,101.6122,101.5463,101.5463,62040.0
2019-03-08 13:55:00,107.92,107.94,107.88,107.9,18476.0,101.5369,101.5557,101.4993,101.5181,18476.0
2019-03-08 14:00:00,107.91,107.91,107.82,107.83,22747.0,101.5275,101.5275,101.4428,101.4522,22747.0
2019-03-08 14:05:00,107.83,107.9,107.83,107.89,9115.0,101.4522,101.5181,101.4522,101.5087,9115.0
2019-03-08 14:10:00,107.9,107.96,107.86,107.87,52067.0,101.5181,101.5745,101.4804,101.4899,52067.0
2019-03-08 14:15:00,107.88,107.95,107.88,107.92,15631.0,101.4993,101.5651,101.4993,101.5369,15631.0
2019-03-08 14:20:00,107.92,107.96,107.91,107.96,20660.0,101.5369,101.5745,101.5275,101.5745,20660.0
2019-03-08 14:25:00,107.97,107.97,107.88,107.9,17778.0,101.5839,101.5839,101.4993,101.5181,17778.0
2019-03-08 14:30:00,107.9,107.96,107.89,107.92,28255.0,101.5181,101.5745,101.5087,101.5369,28255.0
2019-03-08 14:35:00,107.91,107.97,107.91,107.93,14882.0,101.5275,101.5839,101.5275,101.5463,14882.0
2019-03-08 14:40:00,107.94,108.06,107.93,108.06,41386.0,101.5557,101.6686,101.5463,101.6686,41386.0
2019-03-08 14:45:00,108.07,108.13,108.07,108.11,40615.0,101.678,101.7345,101.678,101.7157,40615.0
2019-03-08 14:50:00,108.12,108.27,108.12,108.22,48104.0,101.7251,101.8662,101.7251,101.8192,48104.0
2019-03-08 14:55:00,108.23,108.24,108.12,108.14,45641.0,101.8286,101.838,101.7251,101.7439,45641.0
2019-03-08 15:00:00,108.13,108.14,108.07,108.09,75092.0,101.7345,101.7439,101.678,101.6968,75092.0
2019-03-08 15:05:00,108.1,108.18,108.05,108.13,69526.0,101.7063,101.7815,101.6592,101.7345,69526.0
2019-03-08 15:10:00,108.13,108.14,107.95,108.02,43904.0,101.7345,101.7439,101.5651,101.631,43904.0
2019-03-08 15:15:00,108.03,108.04,107.87,107.9,30289.0,101.6404,101.6498,101.4899,101.5181,30289.0
2019-03-08 15:20:00,107.9,107.93,107.86,107.89,56258.0,101.5181,101.5463,101.4804,101.5087,56258.0
2019-03-08 15:25:00,107.89,107.97,107.86,107.91,39168.0,101.5087,101.5839,101.4804,101.5275,39168.0
2019-03-08 15:30:00,107.9,108.11,107.87,108.08,92552.0,101.5181,101.7157,101.4899,101.6874,92552.0
2019-03-08 15:35:00,108.08,108.08,107.96,108.0,91924.0,101.6874,101.6874,101.5745,101.6122,91924.0
2019-03-08 15:40:00,108.01,108.18,108.01,108.15,58654.0,101.6216,101.7815,101.6216,101.7533,58654.0
2019-03-08 15:45:00,108.16,108.28,108.15,108.2,100567.0,101.7627,101.8756,101.7533,101.8003,100567.0
2019-03-08 15:50:00,108.21,108.38,108.2,108.35,175670.0,101.8097,101.9697,101.8003,101.9415,175670.0
2019-03-08 15:55:00,108.34,108.47,108.31,108.41,436684.0,101.9321,102.0544,101.9038,101.9979,436684.0
2019-03-11 09:30:00,108.78,109.09,108.74,108.96,165255.0,102.346,102.6377,102.3084,102.5154,165255.0
2019-03-11 09:35:00,108.98,109.09,108.96,109.02,117006.0,102.5342,102.6377,102.5154,102.5718,117006.0
2019-03-11 09:40:00,109.03,109.19,109.03,109.11,61247.0,102.5812,102.7318,102.5812,102.6565,61247.0
2019-03-11 09:45:00,109.11,109.23,109.04,109.04,157912.0,102.6565,102.7694,102.5907,102.5907,157912.0
2019-03-11 09:50:00,109.04,109.18,109.01,109.12,50873.0,102.5907,102.7224,102.5624,102.6659,50873.0
2019-03-11 09:55:00,109.13,109.25,109.1,109.14,55912.0,102.6753,102.7882,102.6471,102.6847,55912.0
2019-03-11 10:00:00,109.13,109.23,109.12,109.13,78254.0,102.6753,102.7694,102.6659,102.6753,78254.0
2019-03-11 10:05:00,109.13,109.14,109.02,109.06,24753.0,102.6753,102.6847,102.5718,102.6095,24753.0
2019-03-11 10:10:00,109.08,109.11,109.02,109.08,45937.0,102.6283,102.6565,102.5718,102.6283,45937.0
2019-03-11 10:15:00,109.07,109.11,109.01,109.11,54907.0,102.6189,102.6565,102.5624,102.6565,54907.0
2019-03-11 10:20:00,109.11,109.17,109.08,109.09,53146.0,102.6565,102.713,102.6283,102.6377,53146.0
2019-03-11 10:25:00,109.08,109.14,109.08,109.14,33008.0,102.6283,102.6847,102.6283,102.6847,33008.0
2019-03-11 10:30:00,109.13,109.17,109.06,109.06,46285.0,102.6753,102.713,102.6095,102.6095,46285.0
2019-03-11 10:35:00,109.06,109.11,109.02,109.07,29491.0,102.6095,102.6565,102.5718,102.6189,29491.0
2019-03-11 10:40:00,109.07,109.18,109.06,109.15,19063.0,102.6189,102.7224,102.6095,102.6941,19063.0
2019-03-11 10:45:00,109.15,109.33,109.14,109.31,23489.0,102.6941,102.8635,102.6847,102.8447,23489.0
2019-03-11 10:50:00,109.3,109.32,109.25,109.26,49503.0,102.8353,102.8541,102.7882,102.7976,49503.0
2019-03-11 10:55:00,109.25,109.27,109.2,109.23,60387.0,102.7882,102.8071,102.7412,102.7694,60387.0
2019-03-11 11:00:00,109.23,109.24,109.15,109.23,56742.0,102.7694,102.7788,102.6941,102.7694,56742.0
2019-03-11 11:05:00,109.23,109.32,109.22,109.31,39598.0,102.7694,102.8541,102.76,102.8447,39598.0
2019-03-11 11:10:00,109.31,109.41,109.31,109.39,28776.0,102.8447,102.9388,102.8447,102.92,28776.0
2019-03-11 11:15:00,109.39,109.41,109.35,109.39,17139.0,102.92,102.9388,102.8823,102.92,17139.0
2019-03-11 11:20:00,109.39,109.4,109.33,109.37,27486.0,102.92,102.9294,102.8635,102.9011,27486.0
2019-03-11 11:25:00,109.37,109.38,109.3,109.34,34305.0,102.9011,102.9105,102.8353,102.8729,34305.0
2019-03-11 11:30:00,109.34,109.35,109.27,109.33,31334.0,102.8729,102.8823,102.8071,102.8635,31334.0
2019-03-11 11:35:00,109.32,109.46,109.31,109.41,35480.0,102.8541,102.9858,102.8447,102.9388,35480.0
2019-03-11 11:40:00,109.42,109.48,109.42,109.43,23925.0,102.9482,103.0046,102.9482,102.9576,23925.0
2019-03-11 11:45:00,109.44,109.44,109.33,109.34,33470.0,102.967,102.967,102.8635,102.8729,33470.0
2019-03-11 11:50:00,109.34,109.37,109.3,109.36,52618.0,102.8729,102.9011,102.8353,102.8917,52618.0
2019-03-11 11:55:00,109.37,109.46,109.37,109.45,19493.0,102.9011,102.9858,102.9011,102.9764,19493.0
2019-03-11 12:00:00,109.45,109.52,109.4,109.52,62026.0,102.9764,103.0423,102.9294,103.0423,62026.0
2019-03-11 12:05:00,109.52,109.53,109.48,109.51,25998.0,103.0423,103.0517,103.0046,103.0329,25998.0
2019-03-11 12:10:00,109.51,109.51,109.44,109.45,25998.0,103.0329,103.0329,102.967,102.9764,25998.0
2019-03-11 12:15:00,109.45,109.49,109.44,109.45,37440.0,102.9764,103.014,102.967,102.9764,37440.0
2019-03-11 12:20:00,109.45,109.46,109.41,109.45,46306.0,102.9764,102.9858,102.9388,102.9764,46306.0
2019-03-11 12:25:00,109.45,109.52,109.44,109.48,23511.0,102.9764,103.0423,102.967,103.0046,23511.0
2019-03-11 12:30:00,109.49,109.53,109.47,109.5,24813.0,103.014,103.0517,102.9952,103.0234,24813.0
2019-03-11 12:35:00,109.51,109.52,109.47,109.48,29202.0,103.0329,103.0423,102.9952,103.0046,29202.0
2019-03-11 12:40:00,109.48,109.53,109.47,109.51,45167.0,103.0046,103.0517,102.9952,103.0329,45167.0
2019-03-11 12:45:00,109.51,109.54,109.44,109.47,31927.0,103.0329,103.0611,102.967,102.9952,31927.0
2019-03-11 12:50:00,109.46,109.5,109.46,109.47,16179.0,102.9858,103.0234,102.9858,102.9952,16179.0
2019-03-11 12:55:00,109.46,109.48,109.45,109.47,21643.0,102.9858,103.0046,102.9764,102.9952,21643.0
2019-03-11 13:00:00,109.47,109.5,109.43,109.5,35383.0,102.9952,103.0234,102.9576,103.0234,35383.0
2019-03-11 13:05:00,109.5,109.56,109.5,109.54,16764.0,103.0234,103.0799,103.0234,103.0611,16764.0
2019-03-11 13:10:00,109.54,109.59,109.53,109.58,31761.0,103.0611,103.1081,103.0517,103.0987,31761.0
2019-03-11 13:15:00,109.59,109.66,109.58,109.61,34212.0,103.1081,103.174,103.0987,103.1269,34212.0
2019-03-11 13:20:00,109.61,109.62,109.56,109.6,23797.0,103.1269,103.1364,103.0799,103.1175,23797.0
2019-03-11 13:25:00,109.61,109.64,109.59,109.64,26651.0,103.1269,103.1552,103.1081,103.1552,26651.0
2019-03-11 13:30:00,109.64,109.69,109.64,109.66,21744.0,103.1552,103.2022,103.1552,103.174,21744.0
2019-03-11 13:35:00,109.66,109.7,109.65,109.69,30564.0,103.174,103.2116,103.1646,103.2022,30564.0
2019-03-11 13:40:00,109.69,109.69,109.66,109.68,18156.0,103.2022,103.2022,103.174,103.1928,18156.0
2019-03-11 13:45:00,109.67,109.68,109.61,109.61,40710.0,103.1834,103.1928,103.1269,103.1269,40710.0
2019-03-11 13:50:00,109.61,109.67,109.61,109.66,23113.0,103.1269,103.1834,103.1269,103.174,23113.0
2019-03-11 13:55:00,109.66,109.72,109.65,109.72,25422.0,103.174,103.2304,103.1646,103.2304,25422.0
2019-03-11 14:00:00,109.72,109.74,109.68,109.73,36872.0,103.2304,103.2493,103.1928,103.2398,36872.0
2019-03-11 14:05:00,109.73,109.73,109.66,109.67,29534.0,103.2398,103.2398,103.174,103.1834,29534.0
2019-03-11 14:10:00,109.66,109.72,109.66,109.72,22451.0,103.174,103.2304,103.174,103.2304,22451.0
2019-03-11 14:15:00,109.71,109.72,109.64,109.66,35825.0,103.221,103.2304,103.1552,103.174,35825.0
2019-03-11 14:20:00,109.66,109.75,109.65,109.73,38465.0,103.174,103.2587,103.1646,103.2398,38465.0
2019-03-11 14:25:00,109.72,109.72,109.7,109.72,13338.0,103.2304,103.2304,103.2116,103.2304,13338.0
2019-03-11 14:30:00,109.72,109.8,109.71,109.76,42104.0,103.2304,103.3057,103.221,103.2681,42104.0
2019-03-11 14:35:00,109.76,109.84,109.73,109.8,42972.0,103.2681,103.3433,103.2398,103.3057,42972.0
2019-03-11 14:40:00,109.79,109.81,109.73,109.73,64148.0,103.2963,103.3151,103.2398,103.2398,64148.0
2019-03-11 14:45:00,109.73,109.75,109.72,109.73,16166.0,103.2398,103.2587,103.2304,103.2398,16166.0
2019-03-11 14:50:00,109.73,109.81,109.71,109.79,31692.0,103.2398,103.3151,103.221,103.2963,31692.0
2019-03-11 14:55:00,109.78,109.85,109.76,109.84,40915.0,103.2869,103.3527,103.2681,103.3433,40915.0
2019-03-11 15:00:00,109.84,109.86,109.81,109.84,44991.0,103.3433,103.3622,103.3151,103.3433,44991.0
2019-03-11 15:05:00,109.84,109.87,109.83,109.85,40790.0,103.3433,103.3716,103.3339,103.3527,40790.0
2019-03-11 15:10:00,109.86,109.9,109.85,109.9,51227.0,103.3622,103.3998,103.3527,103.3998,51227.0
2019-03-11 15:15:00,109.9,109.93,109.9,109.91,52997.0,103.3998,103.428,103.3998,103.4092,52997.0
2019-03-11 15:20:00,109.92,110.0,109.89,110.0,85058.0,103.4186,103.4939,103.3904,103.4939,85058.0
2019-03-11 15:25:00,109.99,109.99,109.89,109.92,103215.0,103.4845,103.4845,103.3904,103.4186,103215.0
2019-03-11 15:30:00,109.92,109.97,109.91,109.97,57797.0,103.4186,103.4656,103.4092,103.4656,57797.0
2019-03-11 15:35:00,109.96,110.0,109.93,109.94,74861.0,103.4562,103.4939,103.428,103.4374,74861.0
2019-03-11 15:40:00,109.93,109.93,109.84,109.87,252050.0,103.428,103.428,103.3433,103.3716,252050.0
2019-03-11 15:45:00,109.88,109.96,109.88,109.95,156830.0,103.381,103.4562,103.381,103.4468,156830.0
2019-03-11 15:50:00,109.95,109.96,109.87,109.89,113456.0,103.4468,103.4562,103.3716,103.3904,113456.0
2019-03-11 15:55:00,109.89,109.94,109.85,109.9,428284.0,103.3904,103.4374,103.3527,103.3998,428284.0
2019-03-12 09:30:00,110.07,110.27,109.7,109.87,41704.0,103.5597,103.7479,103.2116,103.3716,41704.0
2019-03-12 09:35:00,109.91,110.19,109.88,110.11,99381.0,103.4092,103.6726,103.381,103.5974,99381.0
2019-03-12 09:40:00,110.1,110.23,109.99,109.99,62854.0,103.588,103.7103,103.4845,103.4845,62854.0
2019-03-12 09:45:00,110.0,110.05,109.88,109.98,68055.0,103.4939,103.5409,103.381,103.4751,68055.0
2019-03-12 09:50:00,109.98,110.04,109.94,110.03,136796.0,103.4751,103.5315,103.4374,103.5221,136796.0
2019-03-12 09:55:00,110.04,110.1,110.0,110.0,591690.0,103.5315,103.588,103.4939,103.4939,591690.0
2019-03-12 10:00:00,110.0,110.01,109.85,109.91,650705.0,103.4939,103.5033,103.3527,103.4092,650705.0
2019-03-12 10:05:00,109.92,109.94,109.81,109.86,139775.0,103.4186,103.4374,103.3151,103.3622,139775.0
2019-03-12 10:10:00,109.87,109.88,109.77,109.77,159998.0,103.3716,103.381,103.2775,103.2775,159998.0
2019-03-12 10:15:00,109.75,109.84,109.67,109.82,114995.0,103.2587,103.3433,103.1834,103.3245,114995.0
2019-03-12 10:20:00,109.82,109.85,109.74,109.81,108489.0,103.3245,103.3527,103.2493,103.3151,108489.0
2019-03-12 10:25:00,109.8,109.89,109.77,109.89,211372.0,103.3057,103.3904,103.2775,103.3904,211372.0
2019-03-12 10:30:00,109.9,109.98,109.9,109.95,391716.0,103.3998,103.4751,103.3998,103.4468,391716.0
2019-03-12 10:35:00,109.96,109.96,109.87,109.87,177652.0,103.4562,103.4562,103.3716,103.3716,177652.0
2019-03-12 10:40:00,109.88,109.91,109.79,109.8,44963.0,103.381,103.4092,103.2963,103.3057,44963.0
2019-03-12 10:45:00,109.8,109.87,109.78,109.87,28713.0,103.3057,103.3716,103.2869,103.3716,28713.0
2019-03-12 10:50:00,109.86,109.93,109.83,109.86,60911.0,103.3622,103.428,103.3339,103.3622,60911.0
2019-03-12 10:55:00,109.86,109.87,109.81,109.82,44105.0,103.3622,103.3716,103.3151,103.3245,44105.0
2019-03-12 11:00:00,109.82,109.82,109.67,109.68,52228.0,103.3245,103.3245,103.1834,103.1928,52228.0
2019-03-12 11:05:00,109.69,109.76,109.66,109.75,42727.0,103.2022,103.2681,103.174,103.2587,42727.0
2019-03-12 11:10:00,109.76,109.8,109.63,109.66,59086.0,103.2681,103.3057,103.1458,103.174,59086.0
2019-03-12 11:15:00,109.67,109.74,109.62,109.74,60271.0,103.1834,103.2493,103.1364,103.2493,60271.0
2019-03-12 11:20:00,109.74,109.83,109.71,109.71,98681.0,103.2493,103.3339,103.221,103.221,98681.0
2019-03-12 11:25:00,109.72,109.73,109.66,109.69,30998.0,103.2304,103.2398,103.174,103.2022,30998.0
2019-03-12 11:30:00,109.69,109.8,109.67,109.79,46314.0,103.2022,103.3057,103.1834,103.2963,46314.0
2019-03-12 11:35:00,109.79,109.9,109.78,109.89,61346.0,103.2963,103.3998,103.2869,103.3904,61346.0
2019-03-12 11:40:00,109.89,109.99,109.86,109.94,57460.0,103.3904,103.4845,103.3622,103.4374,57460.0
2019-03-12 11:45:00,109.93,109.95,109.89,109.9,23675.0,103.428,103.4468,103.3904,103.3998,23675.0
2019-03-12 11:50:00,109.92,110.03,109.9,110.02,20209.0,103.4186,103.5221,103.3998,103.5127,20209.0
2019-03-12 11:55:00,110.03,110.06,109.98,110.04,108666.0,103.5221,103.5503,103.4751,103.5315,108666.0
2019-03-12 12:00:00,110.05,110.06,109.96,110.02,66413.0,103.5409,103.5503,103.4562,103.5127,66413.0
2019-03-12 12:05:00,110.01,110.05,109.97,110.01,27383.0,103.5033,103.5409,103.4656,103.5033,27383.0
2019-03-12 12:10:00,110.01,110.09,110.0,110.09,15979.0,103.5033,103.5786,103.4939,103.5786,15979.0
2019-03-12 12:15:00,110.1,110.14,110.09,110.13,26160.0,103.588,103.6256,103.5786,103.6162,26160.0
2019-03-12 12:20:00,110.12,110.17,110.06,110.14,166706.0,103.6068,103.6538,103.5503,103.6256,166706.0
2019-03-12 12:25:00,110.14,110.21,110.12,110.16,53889.0,103.6256,103.6915,103.6068,103.6444,53889.0
2019-03-12 12:30:00,110.16,110.18,110.11,110.14,26406.0,103.6444,103.6632,103.5974,103.6256,26406.0
2019-03-12 12:35:00,110.15,110.2,110.13,110.15,15087.0,103.635,103.682,103.6162,103.635,15087.0
2019-03-12 12:40:00,110.16,110.19,110.12,110.12,21208.0,103.6444,103.6726,103.6068,103.6068,21208.0
2019-03-12 12:45:00,110.13,110.18,110.12,110.17,133640.0,103.6162,103.6632,103.6068,103.6538,133640.0
2019-03-12 12:50:00,110.17,110.17,110.09,110.14,77459.0,103.6538,103.6538,103.5786,103.6256,77459.0
2019-03-12 12:55:00,110.14,110.19,110.11,110.18,41854.0,103.6256,103.6726,103.5974,103.6632,41854.0
2019-03-12 13:00:00,110.18,110.21,110.13,110.16,113043.0,103.6632,103.6915,103.6162,103.6444,113043.0
2019-03-12 13:05:00,110.16,110.2,110.15,110.19,51924.0,103.6444,103.682,103.635,103.6726,51924.0
2019-03-12 13:10:00,110.18,110.18,110.1,110.11,30636.0,103.6632,103.6632,103.588,103.5974,30636.0
2019-03-12 13:15:00,110.11,110.12,110.06,110.07,23504.0,103.5974,103.6068,103.5503,103.5597,23504.0
2019-03-12 13:20:00,110.08,110.18,110.08,110.15,38068.0,103.5691,103.6632,103.5691,103.635,38068.0
2019-03-12 13:25:00,110.16,110.17,110.14,110.16,32387.0,103.6444,103.6538,103.6256,103.6444,32387.0
2019-03-12 13:30:00,110.16,110.17,110.08,110.13,33187.0,103.6444,103.6538,103.5691,103.6162,33187.0
2019-03-12 13:35:00,110.15,110.16,110.1,110.16,38361.0,103.635,103.6444,103.588,103.6444,38361.0
2019-03-12 13:40:00,110.16,110.21,110.16,110.2,44370.0,103.6444,103.6915,103.6444,103.682,44370.0
2019-03-12 13:45:00,110.2,110.23,110.19,110.23,139668.0,103.682,103.7103,103.6726,103.7103,139668.0
2019-03-12 13:50:00,110.23,110.28,110.2,110.25,82912.0,103.7103,103.7573,103.682,103.7291,82912.0
2019-03-12 13:55:00,110.26,110.28,110.24,110.27,79505.0,103.7385,103.7573,103.7197,103.7479,79505.0
2019-03-12 14:00:00,110.27,110.32,110.27,110.29,85978.0,103.7479,103.7949,103.7479,103.7667,85978.0
2019-03-12 14:05:00,110.3,110.31,110.27,110.3,251971.0,103.7761,103.7855,103.7479,103.7761,251971.0
2019-03-12 14:10:00,110.3,110.32,110.29,110.32,135232.0,103.7761,103.7949,103.7667,103.7949,135232.0
2019-03-12 14:15:00,110.32,110.36,110.32,110.36,17534.0,103.7949,103.8326,103.7949,103.8326,17534.0
2019-03-12 14:20:00,110.36,110.37,110.26,110.26,125883.0,103.8326,103.842,103.7385,103.7385,125883.0
2019-03-12 14:25:00,110.26,110.26,110.15,110.17,83082.0,103.7385,103.7385,103.635,103.6538,83082.0
2019-03-12 14:30:00,110.18,110.22,110.14,110.2,48696.0,103.6632,103.7009,103.6256,103.682,48696.0
2019-03-12 14:35:00,110.21,110.22,110.16,110.17,16856.0,103.6915,103.7009,103.6444,103.6538,16856.0
2019-03-12 14:40:00,110.17,110.2,110.15,110.18,14987.0,103.6538,103.682,103.635,103.6632,14987.0
2019-03-12 14:45:00,110.19,110.23,110.17,110.21,25115.0,103.6726,103.7103,103.6538,103.6915,25115.0
2019-03-12 14:50:00,110.21,110.23,110.15,110.18,44269.0,103.6915,103.7103,103.635,103.6632,44269.0
2019-03-12 14:55:00,110.18,110.23,110.18,110.23,29616.0,103.6632,103.7103,103.6632,103.7103,29616.0
2019-03-12 15:00:00,110.23,110.23,110.14,110.2,62189.0,103.7103,103.7103,103.6256,103.682,62189.0
2019-03-12 15:05:00,110.22,110.22,110.16,110.19,319258.0,103.7009,103.7009,103.6444,103.6726,319258.0
2019-03-12 15:10:00,110.18,110.18,110.09,110.1,64863.0,103.6632,103.6632,103.5786,103.588,64863.0
2019-03-12 15:15:00,110.1,110.1,109.97,109.98,50213.0,103.588,103.588,103.4656,103.4751,50213.0
2019-03-12 15:20:00,109.98,110.08,109.97,110.07,55280.0,103.4751,103.5691,103.4656,103.5597,55280.0
2019-03-12 15:25:00,110.07,110.14,110.06,110.12,37870.0,103.5597,103.6256,103.5503,103.6068,37870.0
2019-03-12 15:30:00,110.11,110.15,110.04,110.15,123445.0,103.5974,103.635,103.5315,103.635,123445.0
2019-03-12 15:35:00,110.16,110.18,110.09,110.18,64761.0,103.6444,103.6632,103.5786,103.6632,64761.0
2019-03-12 15:40:00,110.17,110.3,110.14,110.29,65898.0,103.6538,103.7761,103.6256,103.7667,65898.0
2019-03-12 15:45:00,110.29,110.33,110.23,110.25,139190.0,103.7667,103.8044,103.7103,103.7291,139190.0
2019-03-12 15:50:00,110.25,110.3,110.19,110.2,289627.0,103.7291,103.7761,103.6726,103.682,289627.0
2019-03-12 15:55:00,110.19,110.2,110.1,110.19,332403.0,103.6726,103.682,103.588,103.6726,332403.0
2019-03-13 09:30:00,110.53,110.68,110.4,110.68,62436.0,103.9925,104.1337,103.8702,104.1337,62436.0
2019-03-13 09:35:00,110.69,110.74,110.62,110.7,51228.0,104.1431,104.1901,104.0772,104.1525,51228.0
2019-03-13 09:40:00,110.7,110.81,110.64,110.77,69817.0,104.1525,104.256,104.096,104.2183,69817.0
2019-03-13 09:45:00,110.77,110.79,110.67,110.7,38871.0,104.2183,104.2371,104.1242,104.1525,38871.0
2019-03-13 09:50:00,110.7,110.76,110.65,110.75,27966.0,104.1525,104.2089,104.1054,104.1995,27966.0
2019-03-13 09:55:00,110.75,110.83,110.72,110.74,36827.0,104.1995,104.2748,104.1713,104.1901,36827.0
2019-03-13 10:00:00,110.75,110.81,110.74,110.79,53761.0,104.1995,104.256,104.1901,104.2371,53761.0
2019-03-13 10:05:00,110.8,110.86,110.8,110.82,35437.0,104.2466,104.303,104.2466,104.2654,35437.0
2019-03-13 10:10:00,110.82,110.86,110.79,110.83,27127.0,104.2654,104.303,104.2371,104.2748,27127.0
2019-03-13 10:15:00,110.83,110.88,110.8,110.87,37564.0,104.2748,104.3218,104.2466,104.3124,37564.0
2019-03-13 10:20:00,110.86,110.89,110.78,110.79,59780.0,104.303,104.3312,104.2277,104.2371,59780.0
2019-03-13 10:25:00,110.79,110.81,110.76,110.76,62726.0,104.2371,104.256,104.2089,104.2089,62726.0
2019-03-13 10:30:00,110.76,110.82,110.76,110.81,280741.0,104.2089,104.2654,104.2089,104.256,280741.0
2019-03-13 10:35:00,110.82,110.85,110.76,110.77,65106.0,104.2654,104.2936,104.2089,104.2183,65106.0
2019-03-13 10:40:00,110.77,110.79,110.71,110.72,44259.0,104.2183,104.2371,104.1619,104.1713,44259.0
2019-03-13 10:45:00,110.72,110.84,110.72,110.81,64820.0,104.1713,104.2842,104.1713,104.256,64820.0
2019-03-13 10:50:00,110.81,110.87,110.79,110.86,49886.0,104.256,104.3124,104.2371,104.303,49886.0
2019-03-13 10:55:00,110.86,110.9,110.85,110.85,45465.0,104.303,104.3406,104.2936,104.2936,45465.0
2019-03-13 11:00:00,110.85,111.02,110.85,111.0,59630.0,104.2936,104.4535,104.2936,104.4347,59630.0
2019-03-13 11:05:00,111.0,111.06,110.97,111.04,49466.0,104.4347,104.4912,104.4065,104.4724,49466.0
2019-03-13 11:10:00,111.05,111.12,111.02,111.11,82987.0,104.4818,104.5476,104.4535,104.5382,82987.0
2019-03-13 11:15:00,111.13,111.2,111.12,111.18,55034.0,104.557,104.6229,104.5476,104.6041,55034.0
2019-03-13 11:20:00,111.19,111.21,111.15,111.16,25085.0,104.6135,104.6323,104.5759,104.5853,25085.0
2019-03-13 11:25:00,111.17,111.21,111.16,111.19,43008.0,104.5947,104.6323,104.5853,104.6135,43008.0
2019-03-13 11:30:00,111.19,111.22,111.17,111.18,43673.0,104.6135,104.6417,104.5947,104.6041,43673.0
2019-03-13 11:35:00,111.17,111.25,111.15,111.2,27648.0,104.5947,104.6699,104.5759,104.6229,27648.0
2019-03-13 11:40:00,111.19,111.2,111.08,111.1,26349.0,104.6135,104.6229,104.51,104.5288,26349.0
2019-03-13 11:45:00,111.1,111.11,111.03,111.05,25541.0,104.5288,104.5382,104.463,104.4818,25541.0
2019-03-13 11:50:00,111.05,111.07,111.0,111.05,117088.0,104.4818,104.5006,104.4347,104.4818,117088.0
2019-03-13 11:55:00,111.05,111.07,110.98,111.0,25554.0,104.4818,104.5006,104.4159,104.4347,25554.0
2019-03-13 12:00:00,111.01,111.09,110.99,111.09,83771.0,104.4441,104.5194,104.4253,104.5194,83771.0
2019-03-13 12:05:00,111.1,111.1,111.02,111.03,20848.0,104.5288,104.5288,104.4535,104.463,20848.0
2019-03-13 12:10:00,111.02,111.05,110.97,110.99,18608.0,104.4535,104.4818,104.4065,104.4253,18608.0
2019-03-13 12:15:00,110.99,111.01,110.93,110.94,27394.0,104.4253,104.4441,104.3689,104.3783,27394.0
2019-03-13 12:20:00,110.94,110.94,110.88,110.91,25059.0,104.3783,104.3783,104.3218,104.3501,25059.0
2019-03-13 12:25:00,110.92,110.98,110.91,110.95,27783.0,104.3595,104.4159,104.3501,104.3877,27783.0
2019-03-13 12:30:00,110.95,110.97,110.89,110.91,31377.0,104.3877,104.4065,104.3312,104.3501,31377.0
2019-03-13 12:35:00,110.91,110.92,110.87,110.88,15514.0,104.3501,104.3595,104.3124,104.3218,15514.0
2019-03-13 12:40:00,110.87,110.94,110.86,110.93,23088.0,104.3124,104.3783,104.303,104.3689,23088.0
2019-03-13 12:45:00,110.93,110.94,110.89,110.93,120701.0,104.3689,104.3783,104.3312,104.3689,120701.0
2019-03-13 12:50:00,110.94,110.99,110.9,110.94,81856.0,104.3783,104.4253,104.3406,104.3783,81856.0
2019-03-13 12:55:00,110.93,110.99,110.92,110.99,17658.0,104.3689,104.4253,104.3595,104.4253,17658.0
2019-03-13 13:00:00,110.99,111.01,110.96,111.01,18026.0,104.4253,104.4441,104.3971,104.4441,18026.0
2019-03-13 13:05:00,111.0,111.01,110.97,110.99,17934.0,104.4347,104.4441,104.4065,104.4253,17934.0
2019-03-13 13:10:00,110.99,111.03,110.96,111.02,22922.0,104.4253,104.463,104.3971,104.4535,22922.0
2019-03-13 13:15:00,111.01,111.05,111.0,111.02,31390.0,104.4441,104.4818,104.4347,104.4535,31390.0
2019-03-13 13:20:00,111.02,111.04,110.98,111.04,22430.0,104.4535,104.4724,104.4159,104.4724,22430.0
2019-03-13 13:25:00,111.03,111.05,111.02,111.04,57808.0,104.463,104.4818,104.4535,104.4724,57808.0
2019-03-13 13:30:00,111.04,111.06,111.03,111.06,14538.0,104.4724,104.4912,104.463,104.4912,14538.0
2019-03-13 13:35:00,111.06,111.1,111.06,111.08,45295.0,104.4912,104.5288,104.4912,104.51,45295.0
2019-03-13 13:40:00,111.09,111.09,110.97,110.97,32714.0,104.5194,104.5194,104.4065,104.4065,32714.0
2019-03-13 13:45:00,110.97,110.99,110.93,110.99,19337.0,104.4065,104.4253,104.3689,104.4253,19337.0
2019-03-13 13:50:00,111.0,111.0,110.96,110.98,15240.0,104.4347,104.4347,104.3971,104.4159,15240.0
2019-03-13 13:55:00,110.97,111.02,110.94,111.02,27105.0,104.4065,104.4535,104.3783,104.4535,27105.0
2019-03-13 14:00:00,111.02,111.12,111.0,111.09,200693.0,104.4535,104.5476,104.4347,104.5194,200693.0
2019-03-13 14:05:00,111.1,111.13,111.07,111.09,47526.0,104.5288,104.557,104.5006,104.5194,47526.0
2019-03-13 14:10:00,111.08,111.08,111.0,111.01,32520.0,104.51,104.51,104.4347,104.4441,32520.0
2019-03-13 14:15:00,111.02,111.03,110.99,111.02,38290.0,104.4535,104.463,104.4253,104.4535,38290.0
2019-03-13 14:20:00,111.02,111.02,110.98,110.98,22305.0,104.4535,104.4535,104.4159,104.4159,22305.0
2019-03-13 14:25:00,110.99,111.03,110.96,110.97,93363.0,104.4253,104.463,104.3971,104.4065,93363.0
2019-03-13 14:30:00,110.97,110.97,110.88,110.91,43701.0,104.4065,104.4065,104.3218,104.3501,43701.0
2019-03-13 14:35:00,110.91,110.93,110.88,110.89,28436.0,104.3501,104.3689,104.3218,104.3312,28436.0
2019-03-13 14:40:00,110.89,110.93,110.83,110.83,44524.0,104.3312,104.3689,104.2748,104.2748,44524.0
2019-03-13 14:45:00,110.83,110.84,110.57,110.64,191954.0,104.2748,104.2842,104.0302,104.096,191954.0
2019-03-13 14:50:00,110.64,110.66,110.52,110.64,125294.0,104.096,104.1148,103.9831,104.096,125294.0
2019-03-13 14:55:00,110.62,110.75,110.6,110.72,56030.0,104.0772,104.1995,104.0584,104.1713,56030.0
2019-03-13 15:00:00,110.71,110.72,110.64,110.69,33290.0,104.1619,104.1713,104.096,104.1431,33290.0
2019-03-13 15:05:00,110.71,110.73,110.62,110.63,21418.0,104.1619,104.1807,104.0772,104.0866,21418.0
2019-03-13 15:10:00,110.63,110.71,110.61,110.62,96607.0,104.0866,104.1619,104.0678,104.0772,96607.0
2019-03-13 15:15:00,110.62,110.69,110.59,110.62,65942.0,104.0772,104.1431,104.049,104.0772,65942.0
2019-03-13 15:20:00,110.62,110.7,110.58,110.67,123202.0,104.0772,104.1525,104.0396,104.1242,123202.0
2019-03-13 15:25:00,110.66,110.72,110.62,110.65,39624.0,104.1148,104.1713,104.0772,104.1054,39624.0
2019-03-13 15:30:00,110.64,110.78,110.63,110.76,78851.0,104.096,104.2277,104.0866,104.2089,78851.0
2019-03-13 15:35:00,110.76,110.8,110.76,110.78,67056.0,104.2089,104.2466,104.2089,104.2277,67056.0
2019-03-13 15:40:00,110.77,110.79,110.71,110.75,52029.0,104.2183,104.2371,104.1619,104.1995,52029.0
2019-03-13 15:45:00,110.76,110.8,110.65,110.65,92663.0,104.2089,104.2466,104.1054,104.1054,92663.0
2019-03-13 15:50:00,110.66,110.75,110.65,110.67,146153.0,104.1148,104.1995,104.1054,104.1242,146153.0
2019-03-13 15:55:00,110.68,110.71,110.55,110.6,269006.0,104.1337,104.1619,104.0113,104.0584,269006.0
2019-03-14 09:30:00,110.45,110.51,110.33,110.36,134619.0,103.9173,103.9737,103.8044,103.8326,134619.0
2019-03-14 09:35:00,110.36,110.46,110.29,110.39,46185.0,103.8326,103.9267,103.7667,103.8608,46185.0
2019-03-14 09:40:00,110.38,110.42,110.29,110.32,42279.0,103.8514,103.889,103.7667,103.7949,42279.0
2019-03-14 09:45:00,110.32,110.42,110.27,110.39,45552.0,103.7949,103.889,103.7479,103.8608,45552.0
2019-03-14 09:50:00,110.38,110.47,110.37,110.47,38777.0,103.8514,103.9361,103.842,103.9361,38777.0
2019-03-14 09:55:00,110.46,110.51,110.37,110.42,43561.0,103.9267,103.9737,103.842,103.889,43561.0
2019-03-14 10:00:00,110.4,110.41,110.18,110.19,68848.0,103.8702,103.8796,103.6632,103.6726,68848.0
2019-03-14 10:05:00,110.18,110.21,110.07,110.09,54924.0,103.6632,103.6915,103.5597,103.5786,54924.0
2019-03-14 10:10:00,110.1,110.16,110.07,110.08,33305.0,103.588,103.6444,103.5597,103.5691,33305.0
2019-03-14 10:15:00,110.07,110.16,110.07,110.12,34615.0,103.5597,103.6444,103.5597,103.6068,34615.0
2019-03-14 10:20:00,110.13,110.19,110.13,110.15,32148.0,103.6162,103.6726,103.6162,103.635,32148.0
2019-03-14 10:25:00,110.15,110.18,110.12,110.16,30828.0,103.635,103.6632,103.6068,103.6444,30828.0
2019-03-14 10:30:00,110.15,110.25,110.07,110.18,76936.0,103.635,103.7291,103.5597,103.6632,76936.0
2019-03-14 10:35:00,110.18,110.18,110.08,110.14,51603.0,103.6632,103.6632,103.5691,103.6256,51603.0
2019-03-14 10:40:00,110.14,110.15,110.04,110.06,31288.0,103.6256,103.635,103.5315,103.5503,31288.0
2019-03-14 10:45:00,110.06,110.14,110.01,110.12,28267.0,103.5503,103.6256,103.5033,103.6068,28267.0
2019-03-14 10:50:00,110.13,110.14,110.05,110.14,54731.0,103.6162,103.6256,103.5409,103.6256,54731.0
2019-03-14 10:55:00,110.14,110.21,110.1,110.21,24256.0,103.6256,103.6915,103.588,103.6915,24256.0
2019-03-14 11:00:00,110.22,110.24,110.16,110.18,31736.0,103.7009,103.7197,103.6444,103.6632,31736.0
2019-03-14 11:05:00,110.18,110.21,110.12,110.12,40284.0,103.6632,103.6915,103.6068,103.6068,40284.0
2019-03-14 11:10:00,110.11,110.21,110.1,110.2,28399.0,103.5974,103.6915,103.588,103.682,28399.0
2019-03-14 11:15:00,110.2,110.23,110.17,110.2,26319.0,103.682,103.7103,103.6538,103.682,26319.0
2019-03-14 11:20:00,110.2,110.23,110.16,110.22,19184.0,103.682,103.7103,103.6444,103.7009,19184.0
2019-03-14 11:25:00,110.21,110.22,110.17,110.19,32482.0,103.6915,103.7009,103.6538,103.6726,32482.0
2019-03-14 11:30:00,110.19,110.23,110.16,110.23,31518.0,103.6726,103.7103,103.6444,103.7103,31518.0
2019-03-14 11:35:00,110.23,110.24,110.15,110.22,27956.0,103.7103,103.7197,103.635,103.7009,27956.0
2019-03-14 11:40:00,110.23,110.26,110.19,110.26,45914.0,103.7103,103.7385,103.6726,103.7385,45914.0
2019-03-14 11:45:00,110.26,110.29,110.24,110.29,24307.0,103.7385,103.7667,103.7197,103.7667,24307.0
2019-03-14 11:50:00,110.29,110.32,110.25,110.27,21730.0,103.7667,103.7949,103.7291,103.7479,21730.0
2019-03-14 11:55:00,110.27,110.29,110.22,110.22,34932.0,103.7479,103.7667,103.7009,103.7009,34932.0
2019-03-14 12:00:00,110.22,110.24,110.19,110.22,21442.0,103.7009,103.7197,103.6726,103.7009,21442.0
2019-03-14 12:05:00,110.22,110.26,110.19,110.24,18096.0,103.7009,103.7385,103.6726,103.7197,18096.0
2019-03-14 12:10:00,110.24,110.24,110.2,110.22,12410.0,103.7197,103.7197,103.682,103.7009,12410.0
2019-03-14 12:15:00,110.23,110.27,110.18,110.18,21452.0,103.7103,103.7479,103.6632,103.6632,21452.0
2019-03-14 12:20:00,110.19,110.2,110.07,110.07,53512.0,103.6726,103.682,103.5597,103.5597,53512.0
2019-03-14 12:25:00,110.08,110.17,110.07,110.14,33155.0,103.5691,103.6538,103.5597,103.6256,33155.0
2019-03-14 12:30:00,110.15,110.2,110.14,110.19,18991.0,103.635,103.682,103.6256,103.6726,18991.0
2019-03-14 12:35:00,110.18,110.22,110.16,110.16,27707.0,103.6632,103.7009,103.6444,103.6444,27707.0
2019-03-14 12:40:00,110.17,110.24,110.17,110.23,26060.0,103.6538,103.7197,103.6538,103.7103,26060.0
2019-03-14 12:45:00,110.23,110.27,110.23,110.27,33784.0,103.7103,103.7479,103.7103,103.7479,33784.0
2019-03-14 12:50:00,110.27,110.28,110.2,110.2,19597.0,103.7479,103.7573,103.682,103.682,19597.0
2019-03-14 12:55:00,110.2,110.21,110.18,110.21,11203.0,103.682,103.6915,103.6632,103.6915,11203.0
2019-03-14 13:00:00,110.2,110.22,110.18,110.2,17239.0,103.682,103.7009,103.6632,103.682,17239.0
2019-03-14 13:05:00,110.2,110.21,110.16,110.19,17218.0,103.682,103.6915,103.6444,103.6726,17218.0
2019-03-14 13:10:00,110.19,110.23,110.17,110.22,10656.0,103.6726,103.7103,103.6538,103.7009,10656.0
2019-03-14 13:15:00,110.23,110.25,110.21,110.24,14996.0,103.7103,103.7291,103.6915,103.7197,14996.0
2019-03-14 13:20:00,110.23,110.23,110.19,110.2,69254.0,103.7103,103.7103,103.6726,103.682,69254.0
2019-03-14 13:25:00,110.21,110.22,110.18,110.21,11902.0,103.6915,103.7009,103.6632,103.6915,11902.0
2019-03-14 13:30:00,110.22,110.24,110.21,110.21,21306.0,103.7009,103.7197,103.6915,103.6915,21306.0
2019-03-14 13:35:00,110.21,110.23,110.2,110.23,15031.0,103.6915,103.7103,103.682,103.7103,15031.0
2019-03-14 13:40:00,110.22,110.23,110.16,110.18,16939.0,103.7009,103.7103,103.6444,103.6632,16939.0
2019-03-14 13:45:00,110.18,110.18,110.14,110.17,15275.0,103.6632,103.6632,103.6256,103.6538,15275.0
2019-03-14 13:50:00,110.16,110.18,110.11,110.12,29557.0,103.6444,103.6632,103.5974,103.6068,29557.0
2019-03-14 13:55:00,110.13,110.18,110.13,110.17,21989.0,103.6162,103.6632,103.6162,103.6538,21989.0
2019-03-14 14:00:00,110.17,110.2,110.15,110.19,21511.0,103.6538,103.682,103.635,103.6726,21511.0
2019-03-14 14:05:00,110.19,110.26,110.18,110.23,18915.0,103.6726,103.7385,103.6632,103.7103,18915.0
2019-03-14 14:10:00,110.23,110.26,110.21,110.22,40149.0,103.7103,103.7385,103.6915,103.7009,40149.0
2019-03-14 14:15:00,110.21,110.27,110.21,110.27,17355.0,103.6915,103.7479,103.6915,103.7479,17355.0
2019-03-14 14:20:00,110.26,110.31,110.26,110.31,34407.0,103.7385,103.7855,103.7385,103.7855,34407.0
2019-03-14 14:25:00,110.31,110.32,110.28,110.31,23775.0,103.7855,103.7949,103.7573,103.7855,23775.0
2019-03-14 14:30:00,110.31,110.31,110.24,110.24,26463.0,103.7855,103.7855,103.7197,103.7197,26463.0
2019-03-14 14:35:00,110.24,110.28,110.21,110.25,27959.0,103.7197,103.7573,103.6915,103.7291,27959.0
2019-03-14 14:40:00,110.25,110.29,110.25,110.29,14425.0,103.7291,103.7667,103.7291,103.7667,14425.0
2019-03-14 14:45:00,110.29,110.3,110.21,110.21,23880.0,103.7667,103.7761,103.6915,103.6915,23880.0
2019-03-14 14:50:00,110.21,110.21,110.14,110.18,34208.0,103.6915,103.6915,103.6256,103.6632,34208.0
2019-03-14 14:55:00,110.19,110.29,110.19,110.26,26717.0,103.6726,103.7667,103.6726,103.7385,26717.0
2019-03-14 15:00:00,110.26,110.32,110.24,110.31,29912.0,103.7385,103.7949,103.7197,103.7855,29912.0
2019-03-14 15:05:00,110.31,110.36,110.3,110.36,34609.0,103.7855,103.8326,103.7761,103.8326,34609.0
2019-03-14 15:10:00,110.36,110.37,110.31,110.32,31065.0,103.8326,103.842,103.7855,103.7949,31065.0
2019-03-14 15:15:00,110.32,110.33,110.28,110.29,24276.0,103.7949,103.8044,103.7573,103.7667,24276.0
2019-03-14 15:20:00,110.29,110.29,110.25,110.27,43088.0,103.7667,103.7667,103.7291,103.7479,43088.0
2019-03-14 15:25:00,110.27,110.32,110.25,110.31,62075.0,103.7479,103.7949,103.7291,103.7855,62075.0
2019-03-14 15:30:00,110.3,110.33,110.24,110.25,63120.0,103.7761,103.8044,103.7197,103.7291,63120.0
2019-03-14 15:35:00,110.24,110.31,110.24,110.3,74923.0,103.7197,103.7855,103.7197,103.7761,74923.0
2019-03-14 15:40:00,110.31,110.38,110.3,110.38,111852.0,103.7855,103.8514,103.7761,103.8514,111852.0
2019-03-14 15:45:00,110.37,110.38,110.26,110.28,139239.0,103.842,103.8514,103.7385,103.7573,139239.0
2019-03-14 15:50:00,110.29,110.36,110.28,110.29,203305.0,103.7667,103.8326,103.7573,103.7667,203305.0
2019-03-14 15:55:00,110.29,110.29,110.2,110.26,691719.0,103.7667,103.7667,103.682,103.7385,691719.0
2019-03-15 09:30:00,110.44,110.48,110.29,110.47,147637.0,104.2605,104.2983,104.1189,104.2889,147637.0
2019-03-15 09:35:00,110.47,110.52,110.26,110.27,96575.0,104.2889,104.3361,104.0906,104.1,96575.0
2019-03-15 09:40:00,110.26,110.37,110.24,110.36,71561.0,104.0906,104.1945,104.0717,104.185,71561.0
2019-03-15 09:45:00,110.36,110.38,110.31,110.34,70616.0,104.185,104.2039,104.1378,104.1661,70616.0
2019-03-15 09:50:00,110.34,110.35,110.22,110.26,111968.0,104.1661,104.1756,104.0528,104.0906,111968.0
2019-03-15 09:55:00,110.25,110.31,110.11,110.19,80629.0,104.0812,104.1378,103.949,104.0245,80629.0
2019-03-15 10:00:00,110.19,110.21,110.07,110.1,101347.0,104.0245,104.0434,103.9112,103.9396,101347.0
2019-03-15 10:05:00,110.09,110.11,109.96,110.0,52188.0,103.9301,103.949,103.8074,103.8452,52188.0
2019-03-15 10:10:00,110.0,110.05,109.96,110.0,38992.0,103.8452,103.8924,103.8074,103.8452,38992.0
2019-03-15 10:15:00,109.99,110.05,109.94,110.03,54343.0,103.8357,103.8924,103.7885,103.8735,54343.0
2019-03-15 10:20:00,110.04,110.13,110.03,110.07,26033.0,103.8829,103.9679,103.8735,103.9112,26033.0
2019-03-15 10:25:00,110.06,110.11,110.05,110.11,37631.0,103.9018,103.949,103.8924,103.949,37631.0
2019-03-15 10:30:00,110.1,110.16,110.06,110.07,98057.0,103.9396,103.9962,103.9018,103.9112,98057.0
2019-03-15 10:35:00,110.06,110.07,109.9,109.92,42678.0,103.9018,103.9112,103.7508,103.7696,42678.0
2019-03-15 10:40:00,109.92,109.99,109.9,109.95,25647.0,103.7696,103.8357,103.7508,103.798,25647.0
2019-03-15 10:45:00,109.98,109.98,109.83,109.85,20418.0,103.8263,103.8263,103.6847,103.7035,20418.0
2019-03-15 10:50:00,109.85,109.91,109.85,109.86,27754.0,103.7035,103.7602,103.7035,103.713,27754.0
2019-03-15 10:55:00,109.86,110.01,109.86,109.98,25889.0,103.713,103.8546,103.713,103.8263,25889.0
2019-03-15 11:00:00,109.98,110.02,109.94,109.99,71373.0,103.8263,103.864,103.7885,103.8357,71373.0
2019-03-15 11:05:00,110.0,110.06,110.0,110.06,24408.0,103.8452,103.9018,103.8452,103.9018,24408.0
2019-03-15 11:10:00,110.07,110.09,110.02,110.09,38419.0,103.9112,103.9301,103.864,103.9301,38419.0
2019-03-15 11:15:00,110.09,110.17,110.09,110.15,51416.0,103.9301,104.0056,103.9301,103.9868,51416.0
2019-03-15 11:20:00,110.16,110.18,110.12,110.13,34980.0,103.9962,104.0151,103.9584,103.9679,34980.0
2019-03-15 11:25:00,110.14,110.14,110.08,110.09,28243.0,103.9773,103.9773,103.9207,103.9301,28243.0
2019-03-15 11:30:00,110.09,110.11,110.03,110.09,32777.0,103.9301,103.949,103.8735,103.9301,32777.0
2019-03-15 11:35:00,110.09,110.1,110.04,110.08,43200.0,103.9301,103.9396,103.8829,103.9207,43200.0
2019-03-15 11:40:00,110.07,110.11,110.05,110.11,33021.0,103.9112,103.949,103.8924,103.949,33021.0
2019-03-15 11:45:00,110.11,110.25,110.1,110.25,171375.0,103.949,104.0812,103.9396,104.0812,171375.0
2019-03-15 11:50:00,110.26,110.27,110.18,110.2,64431.0,104.0906,104.1,104.0151,104.034,64431.0
2019-03-15 11:55:00,110.2,110.21,110.15,110.2,31437.0,104.034,104.0434,103.9868,104.034,31437.0
2019-03-15 12:00:00,110.2,110.26,110.15,110.25,29423.0,104.034,104.0906,103.9868,104.0812,29423.0
2019-03-15 12:05:00,110.26,110.36,110.26,110.36,28979.0,104.0906,104.185,104.0906,104.185,28979.0
2019-03-15 12:10:00,110.37,110.45,110.33,110.45,33835.0,104.1945,104.27,104.1567,104.27,33835.0
2019-03-15 12:15:00,110.45,110.49,110.42,110.49,27196.0,104.27,104.3077,104.2417,104.3077,27196.0
2019-03-15 12:20:00,110.48,110.5,110.44,110.49,49237.0,104.2983,104.3172,104.2605,104.3077,49237.0
2019-03-15 12:25:00,110.48,110.53,110.45,110.51,56615.0,104.2983,104.3455,104.27,104.3266,56615.0
2019-03-15 12:30:00,110.51,110.55,110.5,110.53,52258.0,104.3266,104.3644,104.3172,104.3455,52258.0
2019-03-15 12:35:00,110.53,110.58,110.52,110.57,30971.0,104.3455,104.3927,104.3361,104.3833,30971.0
2019-03-15 12:40:00,110.58,110.61,110.54,110.6,25018.0,104.3927,104.421,104.3549,104.4116,25018.0
2019-03-15 12:45:00,110.59,110.6,110.56,110.59,22708.0,104.4021,104.4116,104.3738,104.4021,22708.0
2019-03-15 12:50:00,110.59,110.65,110.56,110.57,90805.0,104.4021,104.4588,104.3738,104.3833,90805.0
2019-03-15 12:55:00,110.58,110.58,110.53,110.53,54637.0,104.3927,104.3927,104.3455,104.3455,54637.0
2019-03-15 13:00:00,110.54,110.57,110.54,110.57,22625.0,104.3549,104.3833,104.3549,104.3833,22625.0
2019-03-15 13:05:00,110.57,110.62,110.56,110.61,56433.0,104.3833,104.4305,104.3738,104.421,56433.0
2019-03-15 13:10:00,110.6,110.61,110.56,110.58,36510.0,104.4116,104.421,104.3738,104.3927,36510.0
2019-03-15 13:15:00,110.57,110.61,110.56,110.58,25061.0,104.3833,104.421,104.3738,104.3927,25061.0
2019-03-15 13:20:00,110.57,110.57,110.5,110.53,36060.0,104.3833,104.3833,104.3172,104.3455,36060.0
2019-03-15 13:25:00,110.53,110.56,110.51,110.53,32720.0,104.3455,104.3738,104.3266,104.3455,32720.0
2019-03-15 13:30:00,110.52,110.59,110.52,110.59,42518.0,104.3361,104.4021,104.3361,104.4021,42518.0
2019-03-15 13:35:00,110.59,110.6,110.56,110.58,34970.0,104.4021,104.4116,104.3738,104.3927,34970.0
2019-03-15 13:40:00,110.57,110.63,110.56,110.63,25606.0,104.3833,104.4399,104.3738,104.4399,25606.0
2019-03-15 13:45:00,110.62,110.67,110.61,110.67,22951.0,104.4305,104.4777,104.421,104.4777,22951.0
2019-03-15 13:50:00,110.66,110.67,110.61,110.62,25948.0,104.4682,104.4777,104.421,104.4305,25948.0
2019-03-15 13:55:00,110.62,110.63,110.57,110.61,23421.0,104.4305,104.4399,104.3833,104.421,23421.0
2019-03-15 14:00:00,110.6,110.66,110.59,110.66,72082.0,104.4116,104.4682,104.4021,104.4682,72082.0
2019-03-15 14:05:00,110.66,110.68,110.63,110.66,46739.0,104.4682,104.4871,104.4399,104.4682,46739.0
2019-03-15 14:10:00,110.66,110.69,110.63,110.64,31395.0,104.4682,104.4965,104.4399,104.4493,31395.0
2019-03-15 14:15:00,110.63,110.64,110.59,110.61,43266.0,104.4399,104.4493,104.4021,104.421,43266.0
2019-03-15 14:20:00,110.61,110.61,110.59,110.59,35992.0,104.421,104.421,104.4021,104.4021,35992.0
2019-03-15 14:25:00,110.59,110.64,110.59,110.61,45920.0,104.4021,104.4493,104.4021,104.421,45920.0
2019-03-15 14:30:00,110.6,110.63,110.59,110.63,35378.0,104.4116,104.4399,104.4021,104.4399,35378.0
2019-03-15 14:35:00,110.62,110.64,110.57,110.59,60962.0,104.4305,104.4493,104.3833,104.4021,60962.0
2019-03-15 14:40:00,110.59,110.63,110.58,110.6,22051.0,104.4021,104.4399,104.3927,104.4116,22051.0
2019-03-15 14:45:00,110.59,110.6,110.55,110.57,31142.0,104.4021,104.4116,104.3644,104.3833,31142.0
2019-03-15 14:50:00,110.57,110.58,110.52,110.56,43079.0,104.3833,104.3927,104.3361,104.3738,43079.0
2019-03-15 14:55:00,110.56,110.58,110.53,110.55,46444.0,104.3738,104.3927,104.3455,104.3644,46444.0
2019-03-15 15:00:00,110.54,110.54,110.48,110.49,38247.0,104.3549,104.3549,104.2983,104.3077,38247.0
2019-03-15 15:05:00,110.49,110.5,110.46,110.47,36699.0,104.3077,104.3172,104.2794,104.2889,36699.0
2019-03-15 15:10:00,110.47,110.48,110.44,110.45,96085.0,104.2889,104.2983,104.2605,104.27,96085.0
2019-03-15 15:15:00,110.45,110.51,110.43,110.5,84412.0,104.27,104.3266,104.2511,104.3172,84412.0
2019-03-15 15:20:00,110.5,110.55,110.49,110.54,70602.0,104.3172,104.3644,104.3077,104.3549,70602.0
2019-03-15 15:25:00,110.54,110.57,110.52,110.53,75443.0,104.3549,104.3833,104.3361,104.3455,75443.0
2019-03-15 15:30:00,110.53,110.54,110.47,110.51,75715.0,104.3455,104.3549,104.2889,104.3266,75715.0
2019-03-15 15:35:00,110.52,110.53,110.43,110.44,84405.0,104.3361,104.3455,104.2511,104.2605,84405.0
2019-03-15 15:40:00,110.44,110.55,110.44,110.52,92170.0,104.2605,104.3644,104.2605,104.3361,92170.0
2019-03-15 15:45:00,110.52,110.52,110.42,110.48,116547.0,104.3361,104.3361,104.2417,104.2983,116547.0
2019-03-15 15:50:00,110.48,110.48,110.34,110.35,218340.0,104.2983,104.2983,104.1661,104.1756,218340.0
2019-03-15 15:55:00,110.36,110.59,110.36,110.59,876352.0,104.185,104.4021,104.185,104.4021,876352.0
2019-03-18 09:30:00,110.68,111.06,110.65,111.03,183527.0,104.4871,104.8458,104.4588,104.8175,183527.0
2019-03-18 09:35:00,111.06,111.11,110.98,111.0,282737.0,104.8458,104.893,104.7703,104.7892,282737.0
2019-03-18 09:40:00,111.0,111.14,110.98,111.12,99994.0,104.7892,104.9214,104.7703,104.9025,99994.0
2019-03-18 09:45:00,111.11,111.21,111.08,111.18,99593.0,104.893,104.9875,104.8647,104.9591,99593.0
2019-03-18 09:50:00,111.18,111.29,111.16,111.27,56288.0,104.9591,105.063,104.9402,105.0441,56288.0
2019-03-18 09:55:00,111.27,111.41,111.25,111.41,99877.0,105.0441,105.1763,105.0252,105.1763,99877.0
2019-03-18 10:00:00,111.42,111.51,111.42,111.45,171624.0,105.1857,105.2707,105.1857,105.214,171624.0
2019-03-18 10:05:00,111.44,111.47,111.4,111.43,96694.0,105.2046,105.2329,105.1668,105.1951,96694.0
2019-03-18 10:10:00,111.43,111.51,111.3,111.3,71656.0,105.1951,105.2707,105.0724,105.0724,71656.0
2019-03-18 10:15:00,111.3,111.36,111.28,111.34,38407.0,105.0724,105.1291,105.0535,105.1102,38407.0
2019-03-18 10:20:00,111.35,111.39,111.31,111.32,58776.0,105.1196,105.1574,105.0819,105.0913,58776.0
2019-03-18 10:25:00,111.33,111.47,111.32,111.4,36372.0,105.1007,105.2329,105.0913,105.1668,36372.0
2019-03-18 10:30:00,111.4,111.46,111.38,111.38,29581.0,105.1668,105.2235,105.1479,105.1479,29581.0
2019-03-18 10:35:00,111.38,111.39,111.33,111.34,23835.0,105.1479,105.1574,105.1007,105.1102,23835.0
2019-03-18 10:40:00,111.33,111.41,111.32,111.39,23482.0,105.1007,105.1763,105.0913,105.1574,23482.0
2019-03-18 10:45:00,111.4,111.56,111.39,111.55,29495.0,105.1668,105.3179,105.1574,105.3084,29495.0
2019-03-18 10:50:00,111.55,111.62,111.54,111.58,26094.0,105.3084,105.3745,105.299,105.3367,26094.0
2019-03-18 10:55:00,111.58,111.63,111.55,111.58,16780.0,105.3367,105.384,105.3084,105.3367,16780.0
2019-03-18 11:00:00,111.59,111.63,111.58,111.61,32945.0,105.3462,105.384,105.3367,105.3651,32945.0
2019-03-18 11:05:00,111.62,111.65,111.58,111.61,57146.0,105.3745,105.4028,105.3367,105.3651,57146.0
2019-03-18 11:10:00,111.61,111.62,111.55,111.57,114289.0,105.3651,105.3745,105.3084,105.3273,114289.0
2019-03-18 11:15:00,111.57,111.59,111.47,111.48,83453.0,105.3273,105.3462,105.2329,105.2423,83453.0
2019-03-18 11:20:00,111.48,111.5,111.28,111.3,41018.0,105.2423,105.2612,105.0535,105.0724,41018.0
2019-03-18 11:25:00,111.3,111.31,111.23,111.26,41638.0,105.0724,105.0819,105.0063,105.0347,41638.0
2019-03-18 11:30:00,111.25,111.26,111.1,111.12,60926.0,105.0252,105.0347,104.8836,104.9025,60926.0
2019-03-18 11:35:00,111.12,111.2,111.08,111.2,81787.0,104.9025,104.978,104.8647,104.978,81787.0
2019-03-18 11:40:00,111.2,111.3,111.19,111.28,141322.0,104.978,105.0724,104.9686,105.0535,141322.0
2019-03-18 11:45:00,111.27,111.33,111.27,111.32,14621.0,105.0441,105.1007,105.0441,105.0913,14621.0
2019-03-18 11:50:00,111.32,111.33,111.24,111.28,21861.0,105.0913,105.1007,105.0158,105.0535,21861.0
2019-03-18 11:55:00,111.29,111.32,111.19,111.22,22027.0,105.063,105.0913,104.9686,104.9969,22027.0
2019-03-18 12:00:00,111.23,111.26,111.15,111.19,36516.0,105.0063,105.0347,104.9308,104.9686,36516.0
2019-03-18 12:05:00,111.19,111.26,111.18,111.21,41322.0,104.9686,105.0347,104.9591,104.9875,41322.0
2019-03-18 12:10:00,111.21,111.29,111.19,111.28,20545.0,104.9875,105.063,104.9686,105.0535,20545.0
2019-03-18 12:15:00,111.28,111.29,111.18,111.19,39742.0,105.0535,105.063,104.9591,104.9686,39742.0
2019-03-18 12:20:00,111.19,111.26,111.16,111.22,164938.0,104.9686,105.0347,104.9402,104.9969,164938.0
2019-03-18 12:25:00,111.22,111.27,111.2,111.25,25510.0,104.9969,105.0441,104.978,105.0252,25510.0
2019-03-18 12:30:00,111.24,111.24,111.19,111.22,33065.0,105.0158,105.0158,104.9686,104.9969,33065.0
2019-03-18 12:35:00,111.23,111.29,111.21,111.29,21704.0,105.0063,105.063,104.9875,105.063,21704.0
2019-03-18 12:40:00,111.29,111.33,111.27,111.32,16922.0,105.063,105.1007,105.0441,105.0913,16922.0
2019-03-18 12:45:00,111.32,111.36,111.32,111.36,48427.0,105.0913,105.1291,105.0913,105.1291,48427.0
2019-03-18 12:50:00,111.36,111.42,111.34,111.4,12873.0,105.1291,105.1857,105.1102,105.1668,12873.0
2019-03-18 12:55:00,111.39,111.4,111.34,111.38,16603.0,105.1574,105.1668,105.1102,105.1479,16603.0
2019-03-18 13:00:00,111.38,111.41,111.37,111.39,29899.0,105.1479,105.1763,105.1385,105.1574,29899.0
2019-03-18 13:05:00,111.39,111.41,111.37,111.39,32110.0,105.1574,105.1763,105.1385,105.1574,32110.0
2019-03-18 13:10:00,111.39,111.44,111.37,111.42,31499.0,105.1574,105.2046,105.1385,105.1857,31499.0
2019-03-18 13:15:00,111.41,111.42,111.39,111.41,13942.0,105.1763,105.1857,105.1574,105.1763,13942.0
2019-03-18 13:20:00,111.41,111.43,111.37,111.4,17274.0,105.1763,105.1951,105.1385,105.1668,17274.0
2019-03-18 13:25:00,111.41,111.42,111.39,111.39,31495.0,105.1763,105.1857,105.1574,105.1574,31495.0
2019-03-18 13:30:00,111.39,111.41,111.35,111.36,26639.0,105.1574,105.1763,105.1196,105.1291,26639.0
2019-03-18 13:35:00,111.35,111.45,111.33,111.45,37188.0,105.1196,105.214,105.1007,105.214,37188.0
2019-03-18 13:40:00,111.45,111.53,111.45,111.53,56289.0,105.214,105.2895,105.214,105.2895,56289.0
2019-03-18 13:45:00,111.53,111.53,111.5,111.53,24251.0,105.2895,105.2895,105.2612,105.2895,24251.0
2019-03-18 13:50:00,111.52,111.53,111.47,111.48,18199.0,105.2801,105.2895,105.2329,105.2423,18199.0
2019-03-18 13:55:00,111.49,111.51,111.46,111.48,36914.0,105.2518,105.2707,105.2235,105.2423,36914.0
2019-03-18 14:00:00,111.48,111.52,111.45,111.48,37443.0,105.2423,105.2801,105.214,105.2423,37443.0
2019-03-18 14:05:00,111.48,111.52,111.48,111.51,24522.0,105.2423,105.2801,105.2423,105.2707,24522.0
2019-03-18 14:10:00,111.51,111.52,111.47,111.47,20715.0,105.2707,105.2801,105.2329,105.2329,20715.0
2019-03-18 14:15:00,111.48,111.55,111.47,111.54,47398.0,105.2423,105.3084,105.2329,105.299,47398.0
2019-03-18 14:20:00,111.55,111.57,111.52,111.55,66857.0,105.3084,105.3273,105.2801,105.3084,66857.0
2019-03-18 14:25:00,111.55,111.56,111.53,111.54,25034.0,105.3084,105.3179,105.2895,105.299,25034.0
2019-03-18 14:30:00,111.55,111.55,111.49,111.52,24881.0,105.3084,105.3084,105.2518,105.2801,24881.0
2019-03-18 14:35:00,111.53,111.58,111.52,111.56,46827.0,105.2895,105.3367,105.2801,105.3179,46827.0
2019-03-18 14:40:00,111.56,111.61,111.56,111.57,32917.0,105.3179,105.3651,105.3179,105.3273,32917.0
2019-03-18 14:45:00,111.57,111.6,111.55,111.59,34371.0,105.3273,105.3556,105.3084,105.3462,34371.0
2019-03-18 14:50:00,111.58,111.59,111.53,111.56,57799.0,105.3367,105.3462,105.2895,105.3179,57799.0
2019-03-18 14:55:00,111.56,111.58,111.53,111.57,100124.0,105.3179,105.3367,105.2895,105.3273,100124.0
2019-03-18 15:00:00,111.58,111.6,111.53,111.54,68890.0,105.3367,105.3556,105.2895,105.299,68890.0
2019-03-18 15:05:00,111.55,111.58,111.54,111.56,44550.0,105.3084,105.3367,105.299,105.3179,44550.0
2019-03-18 15:10:00,111.56,111.59,111.49,111.53,47776.0,105.3179,105.3462,105.2518,105.2895,47776.0
2019-03-18 15:15:00,111.53,111.58,111.53,111.56,56037.0,105.2895,105.3367,105.2895,105.3179,56037.0
2019-03-18 15:20:00,111.56,111.57,111.51,111.54,42296.0,105.3179,105.3273,105.2707,105.299,42296.0
2019-03-18 15:25:00,111.53,111.6,111.53,111.56,67722.0,105.2895,105.3556,105.2895,105.3179,67722.0
2019-03-18 15:30:00,111.56,111.66,111.56,111.62,92148.0,105.3179,105.4123,105.3179,105.3745,92148.0
2019-03-18 15:35:00,111.62,111.62,111.55,111.57,83737.0,105.3745,105.3745,105.3084,105.3273,83737.0
2019-03-18 15:40:00,111.57,111.68,111.55,111.66,92826.0,105.3273,105.4312,105.3084,105.4123,92826.0
2019-03-18 15:45:00,111.67,111.76,111.67,111.73,145135.0,105.4217,105.5067,105.4217,105.4784,145135.0
2019-03-18 15:50:00,111.74,111.74,111.62,111.64,243834.0,105.4878,105.4878,105.3745,105.3934,243834.0
2019-03-18 15:55:00,111.64,111.68,111.57,111.67,365153.0,105.3934,105.4312,105.3273,105.4217,365153.0
2019-03-19 09:30:00,112.06,112.32,112.06,112.11,83783.0,105.7899,106.0353,105.7899,105.8371,83783.0
2019-03-19 09:35:00,112.12,112.31,112.1,112.25,43308.0,105.8465,106.0259,105.8277,105.9693,43308.0
2019-03-19 09:40:00,112.21,112.27,112.07,112.26,109024.0,105.9315,105.9881,105.7993,105.9787,109024.0
2019-03-19 09:45:00,112.27,112.41,112.27,112.4,83289.0,105.9881,106.1203,105.9881,106.1109,83289.0
2019-03-19 09:50:00,112.4,112.49,112.35,112.46,72997.0,106.1109,106.1958,106.0637,106.1675,72997.0
2019-03-19 09:55:00,112.45,112.47,112.31,112.34,35932.0,106.1581,106.177,106.0259,106.0542,35932.0
2019-03-19 10:00:00,112.34,112.43,112.34,112.37,30835.0,106.0542,106.1392,106.0542,106.0825,30835.0
2019-03-19 10:05:00,112.37,112.42,112.25,112.36,132220.0,106.0825,106.1297,105.9693,106.0731,132220.0
2019-03-19 10:10:00,112.37,112.45,112.35,112.41,39632.0,106.0825,106.1581,106.0637,106.1203,39632.0
2019-03-19 10:15:00,112.41,112.56,112.41,112.53,40964.0,106.1203,106.2619,106.1203,106.2336,40964.0
2019-03-19 10:20:00,112.52,112.57,112.49,112.51,27596.0,106.2242,106.2714,106.1958,106.2147,27596.0
2019-03-19 10:25:00,112.51,112.54,112.44,112.48,20716.0,106.2147,106.243,106.1486,106.1864,20716.0
2019-03-19 10:30:00,112.48,112.52,112.44,112.48,50028.0,106.1864,106.2242,106.1486,106.1864,50028.0
2019-03-19 10:35:00,112.49,112.61,112.49,112.59,28783.0,106.1958,106.3091,106.1958,106.2902,28783.0
2019-03-19 10:40:00,112.57,112.61,112.55,112.57,44052.0,106.2714,106.3091,106.2525,106.2714,44052.0
2019-03-19 10:45:00,112.56,112.63,112.55,112.56,65688.0,106.2619,106.328,106.2525,106.2619,65688.0
2019-03-19 10:50:00,112.56,112.57,112.49,112.51,34254.0,106.2619,106.2714,106.1958,106.2147,34254.0
2019-03-19 10:55:00,112.5,112.51,112.43,112.45,72151.0,106.2053,106.2147,106.1392,106.1581,72151.0
2019-03-19 11:00:00,112.45,112.56,112.45,112.53,31324.0,106.1581,106.2619,106.1581,106.2336,31324.0
2019-03-19 11:05:00,112.53,112.6,112.52,112.6,23810.0,106.2336,106.2997,106.2242,106.2997,23810.0
2019-03-19 11:10:00,112.6,112.72,112.54,112.72,38914.0,106.2997,106.413,106.243,106.413,38914.0
2019-03-19 11:15:00,112.71,112.8,112.7,112.79,32073.0,106.4035,106.4885,106.3941,106.479,32073.0
2019-03-19 11:20:00,112.79,112.85,112.77,112.83,37923.0,106.479,106.5357,106.4602,106.5168,37923.0
2019-03-19 11:25:00,112.83,112.9,112.83,112.85,47483.0,106.5168,106.5829,106.5168,106.5357,47483.0
2019-03-19 11:30:00,112.85,112.9,112.82,112.88,47356.0,106.5357,106.5829,106.5074,106.564,47356.0
2019-03-19 11:35:00,112.88,112.9,112.82,112.84,45443.0,106.564,106.5829,106.5074,106.5262,45443.0
2019-03-19 11:40:00,112.84,112.87,112.83,112.85,37692.0,106.5262,106.5546,106.5168,106.5357,37692.0
2019-03-19 11:45:00,112.85,112.97,112.83,112.97,45254.0,106.5357,106.649,106.5168,106.649,45254.0
2019-03-19 11:50:00,112.97,113.0,112.97,112.99,39382.0,106.649,106.6773,106.649,106.6679,39382.0
2019-03-19 11:55:00,112.98,113.09,112.98,113.06,106585.0,106.6584,106.7623,106.6584,106.7339,106585.0
2019-03-19 12:00:00,113.07,113.14,113.06,113.08,73333.0,106.7434,106.8095,106.7339,106.7528,73333.0
2019-03-19 12:05:00,113.08,113.17,113.08,113.13,121687.0,106.7528,106.8378,106.7528,106.8,121687.0
2019-03-19 12:10:00,113.13,113.14,113.09,113.12,28485.0,106.8,106.8095,106.7623,106.7906,28485.0
2019-03-19 12:15:00,113.12,113.12,113.07,113.1,68274.0,106.7906,106.7906,106.7434,106.7717,68274.0
2019-03-19 12:20:00,113.08,113.1,113.06,113.08,105123.0,106.7528,106.7717,106.7339,106.7528,105123.0
2019-03-19 12:25:00,113.09,113.09,113.02,113.04,56923.0,106.7623,106.7623,106.6962,106.7151,56923.0
2019-03-19 12:30:00,113.04,113.12,113.02,113.1,56027.0,106.7151,106.7906,106.6962,106.7717,56027.0
2019-03-19 12:35:00,113.09,113.09,113.02,113.02,25538.0,106.7623,106.7623,106.6962,106.6962,25538.0
2019-03-19 12:40:00,113.02,113.11,113.02,113.06,162913.0,106.6962,106.7811,106.6962,106.7339,162913.0
2019-03-19 12:45:00,113.06,113.07,112.55,112.59,338135.0,106.7339,106.7434,106.2525,106.2902,338135.0
2019-03-19 12:50:00,112.58,112.7,112.53,112.56,146534.0,106.2808,106.3941,106.2336,106.2619,146534.0
2019-03-19 12:55:00,112.57,112.8,112.53,112.8,186343.0,106.2714,106.4885,106.2336,106.4885,186343.0
2019-03-19 13:00:00,112.8,112.8,112.69,112.79,68559.0,106.4885,106.4885,106.3846,106.479,68559.0
2019-03-19 13:05:00,112.79,112.83,112.7,112.72,46700.0,106.479,106.5168,106.3941,106.413,46700.0
2019-03-19 13:10:00,112.73,112.82,112.72,112.81,102390.0,106.4224,106.5074,106.413,106.4979,102390.0
2019-03-19 13:15:00,112.81,112.83,112.78,112.82,24125.0,106.4979,106.5168,106.4696,106.5074,24125.0
2019-03-19 13:20:00,112.82,112.87,112.8,112.8,33177.0,106.5074,106.5546,106.4885,106.4885,33177.0
2019-03-19 13:25:00,112.81,112.85,112.79,112.81,31849.0,106.4979,106.5357,106.479,106.4979,31849.0
2019-03-19 13:30:00,112.81,112.85,112.79,112.82,25108.0,106.4979,106.5357,106.479,106.5074,25108.0
2019-03-19 13:35:00,112.83,112.88,112.8,112.83,28081.0,106.5168,106.564,106.4885,106.5168,28081.0
2019-03-19 13:40:00,112.84,112.85,112.73,112.73,36377.0,106.5262,106.5357,106.4224,106.4224,36377.0
2019-03-19 13:45:00,112.74,112.74,112.65,112.71,39491.0,106.4318,106.4318,106.3469,106.4035,39491.0
2019-03-19 13:50:00,112.7,112.72,112.63,112.64,43543.0,106.3941,106.413,106.328,106.3374,43543.0
2019-03-19 13:55:00,112.64,112.68,112.62,112.63,17602.0,106.3374,106.3752,106.3186,106.328,17602.0
2019-03-19 14:00:00,112.63,112.67,112.62,112.67,26451.0,106.328,106.3658,106.3186,106.3658,26451.0
2019-03-19 14:05:00,112.68,112.71,112.6,112.63,50791.0,106.3752,106.4035,106.2997,106.328,50791.0
2019-03-19 14:10:00,112.64,112.64,112.51,112.59,86742.0,106.3374,106.3374,106.2147,106.2902,86742.0
2019-03-19 14:15:00,112.59,112.61,112.49,112.61,40063.0,106.2902,106.3091,106.1958,106.3091,40063.0
2019-03-19 14:20:00,112.61,112.65,112.57,112.57,28537.0,106.3091,106.3469,106.2714,106.2714,28537.0
2019-03-19 14:25:00,112.57,112.68,112.57,112.64,46788.0,106.2714,106.3752,106.2714,106.3374,46788.0
2019-03-19 14:30:00,112.64,112.65,112.58,112.59,24347.0,106.3374,106.3469,106.2808,106.2902,24347.0
2019-03-19 14:35:00,112.59,112.63,112.55,112.56,26140.0,106.2902,106.328,106.2525,106.2619,26140.0
2019-03-19 14:40:00,112.56,112.66,112.56,112.65,33988.0,106.2619,106.3563,106.2619,106.3469,33988.0
2019-03-19 14:45:00,112.66,112.68,112.61,112.64,29306.0,106.3563,106.3752,106.3091,106.3374,29306.0
2019-03-19 14:50:00,112.63,112.64,112.55,112.57,55801.0,106.328,106.3374,106.2525,106.2714,55801.0
2019-03-19 14:55:00,112.57,112.58,112.41,112.44,102742.0,106.2714,106.2808,106.1203,106.1486,102742.0
2019-03-19 15:00:00,112.45,112.48,112.4,112.45,89089.0,106.1581,106.1864,106.1109,106.1581,89089.0
2019-03-19 15:05:00,112.45,112.53,112.45,112.49,31009.0,106.1581,106.2336,106.1581,106.1958,31009.0
2019-03-19 15:10:00,112.49,112.52,112.4,112.42,53552.0,106.1958,106.2242,106.1109,106.1297,53552.0
2019-03-19 15:15:00,112.42,112.42,112.34,112.34,138857.0,106.1297,106.1297,106.0542,106.0542,138857.0
2019-03-19 15:20:00,112.33,112.33,112.21,112.22,56183.0,106.0448,106.0448,105.9315,105.9409,56183.0
2019-03-19 15:25:00,112.22,112.22,112.13,112.16,107604.0,105.9409,105.9409,105.856,105.8843,107604.0
2019-03-19 15:30:00,112.15,112.15,112.04,112.09,119094.0,105.8749,105.8749,105.771,105.8182,119094.0
2019-03-19 15:35:00,112.09,112.09,111.9,111.92,126568.0,105.8182,105.8182,105.6388,105.6577,126568.0
2019-03-19 15:40:00,111.91,111.91,111.78,111.83,105731.0,105.6483,105.6483,105.5256,105.5728,105731.0
2019-03-19 15:45:00,111.83,112.13,111.83,112.13,160691.0,105.5728,105.856,105.5728,105.856,160691.0
2019-03-19 15:50:00,112.13,112.14,111.94,111.98,178310.0,105.856,105.8654,105.6766,105.7144,178310.0
2019-03-19 15:55:00,111.98,112.23,111.97,112.23,855484.0,105.7144,105.9504,105.7049,105.9504,855484.0
2019-03-20 09:30:00,112.17,112.28,112.05,112.16,129890.0,105.8937,105.9976,105.7805,105.8843,129890.0
2019-03-20 09:35:00,112.17,112.19,111.92,111.93,105504.0,105.8937,105.9126,105.6577,105.6672,105504.0
2019-03-20 09:40:00,111.92,112.15,111.9,112.12,55896.0,105.6577,105.8749,105.6388,105.8465,55896.0
2019-03-20 09:45:00,112.13,112.26,112.04,112.25,36885.0,105.856,105.9787,105.771,105.9693,36885.0
2019-03-20 09:50:00,112.25,112.26,112.11,112.11,41664.0,105.9693,105.9787,105.8371,105.8371,41664.0
2019-03-20 09:55:00,112.1,112.2,112.07,112.08,108055.0,105.8277,105.9221,105.7993,105.8088,108055.0
2019-03-20 10:00:00,112.08,112.17,112.08,112.11,37592.0,105.8088,105.8937,105.8088,105.8371,37592.0
2019-03-20 10:05:00,112.11,112.23,112.03,112.19,67426.0,105.8371,105.9504,105.7616,105.9126,67426.0
2019-03-20 10:10:00,112.17,112.17,112.03,112.07,45444.0,105.8937,105.8937,105.7616,105.7993,45444.0
2019-03-20 10:15:00,112.06,112.08,111.99,112.05,46887.0,105.7899,105.8088,105.7238,105.7805,46887.0
2019-03-20 10:20:00,112.04,112.1,111.98,112.05,72588.0,105.771,105.8277,105.7144,105.7805,72588.0
2019-03-20 10:25:00,112.05,112.1,112.03,112.04,67288.0,105.7805,105.8277,105.7616,105.771,67288.0
2019-03-20 10:30:00,112.04,112.1,111.98,112.0,1790948.0,105.771,105.8277,105.7144,105.7332,1790948.0
2019-03-20 10:35:00,112.0,112.03,111.92,112.0,81002.0,105.7332,105.7616,105.6577,105.7332,81002.0
2019-03-20 10:40:00,111.99,112.04,111.91,112.01,42281.0,105.7238,105.771,105.6483,105.7427,42281.0
2019-03-20 10:45:00,112.0,112.09,111.99,112.08,30203.0,105.7332,105.8182,105.7238,105.8088,30203.0
2019-03-20 10:50:00,112.07,112.07,111.99,111.99,34625.0,105.7993,105.7993,105.7238,105.7238,34625.0
2019-03-20 10:55:00,111.99,112.08,111.98,112.08,25866.0,105.7238,105.8088,105.7144,105.8088,25866.0
2019-03-20 11:00:00,112.09,112.16,112.08,112.1,26012.0,105.8182,105.8843,105.8088,105.8277,26012.0
2019-03-20 11:05:00,112.11,112.14,112.08,112.1,15873.0,105.8371,105.8654,105.8088,105.8277,15873.0
2019-03-20 11:10:00,112.08,112.1,112.04,112.04,18745.0,105.8088,105.8277,105.771,105.771,18745.0
2019-03-20 11:15:00,112.02,112.07,111.96,112.06,23184.0,105.7521,105.7993,105.6955,105.7899,23184.0
2019-03-20 11:20:00,112.06,112.08,112.0,112.02,16612.0,105.7899,105.8088,105.7332,105.7521,16612.0
2019-03-20 11:25:00,112.02,112.06,111.98,112.01,42023.0,105.7521,105.7899,105.7144,105.7427,42023.0
2019-03-20 11:30:00,112.0,112.01,111.91,111.93,28033.0,105.7332,105.7427,105.6483,105.6672,28033.0
2019-03-20 11:35:00,111.94,111.95,111.87,111.89,28029.0,105.6766,105.686,105.6105,105.6294,28029.0
2019-03-20 11:40:00,111.88,111.89,111.75,111.76,211191.0,105.62,105.6294,105.4972,105.5067,211191.0
2019-03-20 11:45:00,111.75,111.8,111.68,111.69,44694.0,105.4972,105.5444,105.4312,105.4406,44694.0
2019-03-20 11:50:00,111.7,111.75,111.61,111.65,27375.0,105.45,105.4972,105.3651,105.4028,27375.0
2019-03-20 11:55:00,111.65,111.65,111.5,111.54,31428.0,105.4028,105.4028,105.2612,105.299,31428.0
2019-03-20 12:00:00,111.55,111.63,111.53,111.61,24110.0,105.3084,105.384,105.2895,105.3651,24110.0
2019-03-20 12:05:00,111.6,111.7,111.6,111.7,26407.0,105.3556,105.45,105.3556,105.45,26407.0
2019-03-20 12:10:00,111.69,111.69,111.61,111.64,21511.0,105.4406,105.4406,105.3651,105.3934,21511.0
2019-03-20 12:15:00,111.65,111.71,111.63,111.68,30681.0,105.4028,105.4595,105.384,105.4312,30681.0
2019-03-20 12:20:00,111.68,111.7,111.59,111.6,26591.0,105.4312,105.45,105.3462,105.3556,26591.0
2019-03-20 12:25:00,111.59,111.68,111.58,111.61,29219.0,105.3462,105.4312,105.3367,105.3651,29219.0
2019-03-20 12:30:00,111.61,111.63,111.33,111.42,174415.0,105.3651,105.384,105.1007,105.1857,174415.0
2019-03-20 12:35:00,111.42,111.47,111.32,111.47,52860.0,105.1857,105.2329,105.0913,105.2329,52860.0
2019-03-20 12:40:00,111.46,111.55,111.46,111.55,34532.0,105.2235,105.3084,105.2235,105.3084,34532.0
2019-03-20 12:45:00,111.55,111.61,111.5,111.58,36503.0,105.3084,105.3651,105.2612,105.3367,36503.0
2019-03-20 12:50:00,111.58,111.62,111.54,111.58,51765.0,105.3367,105.3745,105.299,105.3367,51765.0
2019-03-20 12:55:00,111.58,111.66,111.57,111.66,18361.0,105.3367,105.4123,105.3273,105.4123,18361.0
2019-03-20 13:00:00,111.65,111.65,111.59,111.64,25899.0,105.4028,105.4028,105.3462,105.3934,25899.0
2019-03-20 13:05:00,111.64,111.69,111.62,111.65,21789.0,105.3934,105.4406,105.3745,105.4028,21789.0
2019-03-20 13:10:00,111.65,111.7,111.65,111.69,70022.0,105.4028,105.45,105.4028,105.4406,70022.0
2019-03-20 13:15:00,111.69,111.69,111.6,111.61,23087.0,105.4406,105.4406,105.3556,105.3651,23087.0
2019-03-20 13:20:00,111.61,111.63,111.57,111.63,19143.0,105.3651,105.384,105.3273,105.384,19143.0
2019-03-20 13:25:00,111.61,111.64,111.53,111.55,20130.0,105.3651,105.3934,105.2895,105.3084,20130.0
2019-03-20 13:30:00,111.55,111.59,111.55,111.57,19918.0,105.3084,105.3462,105.3084,105.3273,19918.0
2019-03-20 13:35:00,111.58,111.65,111.57,111.65,37415.0,105.3367,105.4028,105.3273,105.4028,37415.0
2019-03-20 13:40:00,111.65,111.65,111.59,111.62,49742.0,105.4028,105.4028,105.3462,105.3745,49742.0
2019-03-20 13:45:00,111.63,111.66,111.59,111.65,30089.0,105.384,105.4123,105.3462,105.4028,30089.0
2019-03-20 13:50:00,111.66,111.66,111.61,111.66,27874.0,105.4123,105.4123,105.3651,105.4123,27874.0
2019-03-20 13:55:00,111.67,111.73,111.66,111.72,36830.0,105.4217,105.4784,105.4123,105.4689,36830.0
2019-03-20 14:00:00,111.75,112.4,111.75,112.35,190046.0,105.4972,106.1109,105.4972,106.0637,190046.0
2019-03-20 14:05:00,112.37,112.49,112.31,112.38,92411.0,106.0825,106.1958,106.0259,106.092,92411.0
2019-03-20 14:10:00,112.41,112.54,112.36,112.48,144931.0,106.1203,106.243,106.0731,106.1864,144931.0
2019-03-20 14:15:00,112.5,112.5,112.34,112.37,85752.0,106.2053,106.2053,106.0542,106.0825,85752.0
2019-03-20 14:20:00,112.35,112.58,112.34,112.58,159993.0,106.0637,106.2808,106.0542,106.2808,159993.0
2019-03-20 14:25:00,112.58,112.75,112.57,112.73,109067.0,106.2808,106.4413,106.2714,106.4224,109067.0
2019-03-20 14:30:00,112.73,112.81,112.63,112.75,88380.0,106.4224,106.4979,106.328,106.4413,88380.0
2019-03-20 14:35:00,112.76,112.8,112.68,112.76,62240.0,106.4507,106.4885,106.3752,106.4507,62240.0
2019-03-20 14:40:00,112.77,112.81,112.69,112.77,77795.0,106.4602,106.4979,106.3846,106.4602,77795.0
2019-03-20 14:45:00,112.77,112.9,112.74,112.82,76869.0,106.4602,106.5829,106.4318,106.5074,76869.0
2019-03-20 14:50:00,112.82,112.94,112.78,112.78,56459.0,106.5074,106.6207,106.4696,106.4696,56459.0
2019-03-20 14:55:00,112.78,112.8,112.69,112.77,68254.0,106.4696,106.4885,106.3846,106.4602,68254.0
2019-03-20 15:00:00,112.81,112.87,112.6,112.63,97733.0,106.4979,106.5546,106.2997,106.328,97733.0
2019-03-20 15:05:00,112.63,112.72,112.54,112.69,185694.0,106.328,106.413,106.243,106.3846,185694.0
2019-03-20 15:10:00,112.7,112.74,112.59,112.69,64630.0,106.3941,106.4318,106.2902,106.3846,64630.0
2019-03-20 15:15:00,112.7,112.75,112.66,112.72,66867.0,106.3941,106.4413,106.3563,106.413,66867.0
2019-03-20 15:20:00,112.72,112.75,112.61,112.62,40099.0,106.413,106.4413,106.3091,106.3186,40099.0
2019-03-20 15:25:00,112.62,112.64,112.54,112.58,72809.0,106.3186,106.3374,106.243,106.2808,72809.0
2019-03-20 15:30:00,112.58,112.58,112.2,112.28,112982.0,106.2808,106.2808,105.9221,105.9976,112982.0
2019-03-20 15:35:00,112.29,112.42,112.27,112.32,57370.0,106.007,106.1297,105.9881,106.0353,57370.0
2019-03-20 15:40:00,112.31,112.36,112.25,112.33,83345.0,106.0259,106.0731,105.9693,106.0448,83345.0
2019-03-20 15:45:00,112.32,112.55,112.32,112.46,115684.0,106.0353,106.2525,106.0353,106.1675,115684.0
2019-03-20 15:50:00,112.45,112.48,112.37,112.41,134943.0,106.1581,106.1864,106.0825,106.1203,134943.0
2019-03-20 15:55:00,112.4,112.5,112.32,112.4,734980.0,106.1109,106.2053,106.0353,106.1109,734980.0
2019-03-21 09:30:00,112.12,112.49,112.12,112.45,87302.0,105.8465,106.1958,105.8465,106.1581,87302.0
2019-03-21 09:35:00,112.45,112.72,112.44,112.6,79911.0,106.1581,106.413,106.1486,106.2997,79911.0
2019-03-21 09:40:00,112.61,112.69,112.56,112.65,37188.0,106.3091,106.3846,106.2619,106.3469,37188.0
2019-03-21 09:45:00,112.65,112.92,112.65,112.9,78162.0,106.3469,106.6018,106.3469,106.5829,78162.0
2019-03-21 09:50:00,112.9,112.92,112.82,112.9,70822.0,106.5829,106.6018,106.5074,106.5829,70822.0
2019-03-21 09:55:00,112.91,112.98,112.79,112.8,70502.0,106.5923,106.6584,106.479,106.4885,70502.0
2019-03-21 10:00:00,112.79,112.89,112.79,112.88,51792.0,106.479,106.5735,106.479,106.564,51792.0
2019-03-21 10:05:00,112.89,112.96,112.88,112.91,38720.0,106.5735,106.6395,106.564,106.5923,38720.0
2019-03-21 10:10:00,112.92,112.94,112.78,112.8,62756.0,106.6018,106.6207,106.4696,106.4885,62756.0
2019-03-21 10:15:00,112.8,112.8,112.69,112.7,59879.0,106.4885,106.4885,106.3846,106.3941,59879.0
2019-03-21 10:20:00,112.7,112.8,112.69,112.76,29347.0,106.3941,106.4885,106.3846,106.4507,29347.0
2019-03-21 10:25:00,112.78,112.93,112.78,112.88,42864.0,106.4696,106.6112,106.4696,106.564,42864.0
2019-03-21 10:30:00,112.91,112.91,112.81,112.87,66908.0,106.5923,106.5923,106.4979,106.5546,66908.0
2019-03-21 10:35:00,112.88,112.95,112.8,112.92,37098.0,106.564,106.6301,106.4885,106.6018,37098.0
2019-03-21 10:40:00,112.91,112.95,112.86,112.9,40065.0,106.5923,106.6301,106.5451,106.5829,40065.0
2019-03-21 10:45:00,112.91,112.99,112.88,112.95,43125.0,106.5923,106.6679,106.564,106.6301,43125.0
2019-03-21 10:50:00,112.94,113.06,112.94,113.06,31419.0,106.6207,106.7339,106.6207,106.7339,31419.0
2019-03-21 10:55:00,113.06,113.14,113.02,113.14,36970.0,106.7339,106.8095,106.6962,106.8095,36970.0
2019-03-21 11:00:00,113.15,113.37,113.11,113.34,81801.0,106.8189,107.0266,106.7811,106.9983,81801.0
2019-03-21 11:05:00,113.36,113.36,113.19,113.19,63318.0,107.0172,107.0172,106.8567,106.8567,63318.0
2019-03-21 11:10:00,113.19,113.23,113.16,113.23,31730.0,106.8567,106.8944,106.8283,106.8944,31730.0
2019-03-21 11:15:00,113.22,113.28,113.21,113.26,30738.0,106.885,106.9416,106.8755,106.9227,30738.0
2019-03-21 11:20:00,113.26,113.29,113.22,113.25,29865.0,106.9227,106.9511,106.885,106.9133,29865.0
2019-03-21 11:25:00,113.26,113.3,113.2,113.21,45208.0,106.9227,106.9605,106.8661,106.8755,45208.0
2019-03-21 11:30:00,113.21,113.31,113.15,113.25,53237.0,106.8755,106.97,106.8189,106.9133,53237.0
2019-03-21 11:35:00,113.23,113.34,113.23,113.31,18421.0,106.8944,106.9983,106.8944,106.97,18421.0
2019-03-21 11:40:00,113.31,113.43,113.29,113.36,71112.0,106.97,107.0832,106.9511,107.0172,71112.0
2019-03-21 11:45:00,113.36,113.47,113.35,113.41,54579.0,107.0172,107.121,107.0077,107.0644,54579.0
2019-03-21 11:50:00,113.41,113.48,113.41,113.46,50178.0,107.0644,107.1304,107.0644,107.1116,50178.0
2019-03-21 11:55:00,113.46,113.55,113.45,113.53,78331.0,107.1116,107.1965,107.1021,107.1776,78331.0
2019-03-21 12:00:00,113.52,113.53,113.44,113.48,30209.0,107.1682,107.1776,107.0927,107.1304,30209.0
2019-03-21 12:05:00,113.48,113.5,113.41,113.44,24318.0,107.1304,107.1493,107.0644,107.0927,24318.0
2019-03-21 12:10:00,113.44,113.5,113.44,113.48,32948.0,107.0927,107.1493,107.0927,107.1304,32948.0
2019-03-21 12:15:00,113.49,113.51,113.42,113.42,14200.0,107.1399,107.1588,107.0738,107.0738,14200.0
2019-03-21 12:20:00,113.42,113.51,113.41,113.48,25415.0,107.0738,107.1588,107.0644,107.1304,25415.0
2019-03-21 12:25:00,113.48,113.48,113.33,113.35,55358.0,107.1304,107.1304,106.9888,107.0077,55358.0
2019-03-21 12:30:00,113.36,113.38,113.3,113.35,31585.0,107.0172,107.036,106.9605,107.0077,31585.0
2019-03-21 12:35:00,113.36,113.37,113.24,113.28,31142.0,107.0172,107.0266,106.9039,106.9416,31142.0
2019-03-21 12:40:00,113.29,113.36,113.29,113.34,19660.0,106.9511,107.0172,106.9511,106.9983,19660.0
2019-03-21 12:45:00,113.34,113.34,113.27,113.31,21652.0,106.9983,106.9983,106.9322,106.97,21652.0
2019-03-21 12:50:00,113.32,113.35,113.24,113.32,22730.0,106.9794,107.0077,106.9039,106.9794,22730.0
2019-03-21 12:55:00,113.32,113.34,113.3,113.32,8822.0,106.9794,106.9983,106.9605,106.9794,8822.0
2019-03-21 13:00:00,113.31,113.43,113.31,113.42,40683.0,106.97,107.0832,106.97,107.0738,40683.0
2019-03-21 13:05:00,113.42,113.51,113.42,113.49,32612.0,107.0738,107.1588,107.0738,107.1399,32612.0
2019-03-21 13:10:00,113.5,113.57,113.48,113.51,14125.0,107.1493,107.2154,107.1304,107.1588,14125.0
2019-03-21 13:15:00,113.51,113.51,113.45,113.46,16426.0,107.1588,107.1588,107.1021,107.1116,16426.0
2019-03-21 13:20:00,113.46,113.48,113.42,113.47,16826.0,107.1116,107.1304,107.0738,107.121,16826.0
2019-03-21 13:25:00,113.47,113.56,113.46,113.56,22351.0,107.121,107.206,107.1116,107.206,22351.0
2019-03-21 13:30:00,113.56,113.63,113.55,113.6,35984.0,107.206,107.272,107.1965,107.2437,35984.0
2019-03-21 13:35:00,113.6,113.63,113.54,113.54,21049.0,107.2437,107.272,107.1871,107.1871,21049.0
2019-03-21 13:40:00,113.55,113.64,113.51,113.57,40777.0,107.1965,107.2815,107.1588,107.2154,40777.0
2019-03-21 13:45:00,113.57,113.61,113.51,113.61,39360.0,107.2154,107.2532,107.1588,107.2532,39360.0
2019-03-21 13:50:00,113.62,113.69,113.6,113.68,55083.0,107.2626,107.3287,107.2437,107.3192,55083.0
2019-03-21 13:55:00,113.67,113.68,113.55,113.58,46405.0,107.3098,107.3192,107.1965,107.2248,46405.0
2019-03-21 14:00:00,113.58,113.66,113.57,113.65,64000.0,107.2248,107.3004,107.2154,107.2909,64000.0
2019-03-21 14:05:00,113.65,113.73,113.63,113.71,51901.0,107.2909,107.3665,107.272,107.3476,51901.0
2019-03-21 14:10:00,113.72,113.79,113.7,113.71,99190.0,107.357,107.4231,107.3381,107.3476,99190.0
2019-03-21 14:15:00,113.72,113.78,113.72,113.75,73954.0,107.357,107.4137,107.357,107.3853,73954.0
2019-03-21 14:20:00,113.76,113.83,113.75,113.8,51982.0,107.3948,107.4609,107.3853,107.4325,51982.0
2019-03-21 14:25:00,113.81,113.82,113.76,113.81,64165.0,107.442,107.4514,107.3948,107.442,64165.0
2019-03-21 14:30:00,113.81,113.86,113.79,113.83,27433.0,107.442,107.4892,107.4231,107.4609,27433.0
2019-03-21 14:35:00,113.84,113.91,113.8,113.9,48553.0,107.4703,107.5364,107.4325,107.5269,48553.0
2019-03-21 14:40:00,113.89,113.92,113.87,113.92,52509.0,107.5175,107.5458,107.4986,107.5458,52509.0
2019-03-21 14:45:00,113.92,113.96,113.92,113.93,34606.0,107.5458,107.5836,107.5458,107.5553,34606.0
2019-03-21 14:50:00,113.95,113.96,113.91,113.95,34642.0,107.5741,107.5836,107.5364,107.5741,34642.0
2019-03-21 14:55:00,113.94,113.94,113.84,113.84,34573.0,107.5647,107.5647,107.4703,107.4703,34573.0
2019-03-21 15:00:00,113.84,113.88,113.77,113.87,55467.0,107.4703,107.5081,107.4042,107.4986,55467.0
2019-03-21 15:05:00,113.87,114.02,113.87,113.95,85951.0,107.4986,107.6402,107.4986,107.5741,85951.0
2019-03-21 15:10:00,113.95,113.95,113.75,113.79,139152.0,107.5741,107.5741,107.3853,107.4231,139152.0
2019-03-21 15:15:00,113.79,113.84,113.75,113.84,68349.0,107.4231,107.4703,107.3853,107.4703,68349.0
2019-03-21 15:20:00,113.84,113.91,113.8,113.9,44172.0,107.4703,107.5364,107.4325,107.5269,44172.0
2019-03-21 15:25:00,113.9,113.93,113.84,113.84,29841.0,107.5269,107.5553,107.4703,107.4703,29841.0
2019-03-21 15:30:00,113.85,113.91,113.81,113.86,98430.0,107.4797,107.5364,107.442,107.4892,98430.0
2019-03-21 15:35:00,113.87,113.93,113.82,113.91,68057.0,107.4986,107.5553,107.4514,107.5364,68057.0
2019-03-21 15:40:00,113.91,114.02,113.89,114.0,79923.0,107.5364,107.6402,107.5175,107.6213,79923.0
2019-03-21 15:45:00,114.01,114.02,113.9,113.92,104835.0,107.6308,107.6402,107.5269,107.5458,104835.0
2019-03-21 15:50:00,113.93,114.01,113.87,113.94,99555.0,107.5553,107.6308,107.4986,107.5647,99555.0
2019-03-21 15:55:00,113.93,113.96,113.88,113.93,845143.0,107.5553,107.5836,107.5081,107.5553,845143.0
2019-03-22 09:30:00,113.22,113.59,113.02,113.48,104768.0,106.885,107.2343,106.6962,107.1304,104768.0
2019-03-22 09:35:00,113.49,113.59,113.35,113.43,89710.0,107.1399,107.2343,107.0077,107.0832,89710.0
2019-03-22 09:40:00,113.42,113.64,113.39,113.47,52184.0,107.0738,107.2815,107.0455,107.121,52184.0
2019-03-22 09:45:00,113.46,113.46,113.02,113.04,83689.0,107.1116,107.1116,106.6962,106.7151,83689.0
2019-03-22 09:50:00,113.04,113.13,112.82,112.82,104763.0,106.7151,106.8,106.5074,106.5074,104763.0
2019-03-22 09:55:00,112.81,112.87,112.69,112.87,186935.0,106.4979,106.5546,106.3846,106.5546,186935.0
2019-03-22 10:00:00,112.86,113.07,112.84,112.95,86735.0,106.5451,106.7434,106.5262,106.6301,86735.0
2019-03-22 10:05:00,112.94,113.14,112.89,113.07,70274.0,106.6207,106.8095,106.5735,106.7434,70274.0
2019-03-22 10:10:00,113.06,113.12,113.03,113.09,53154.0,106.7339,106.7906,106.7056,106.7623,53154.0
2019-03-22 10:15:00,113.09,113.25,113.05,113.24,36404.0,106.7623,106.9133,106.7245,106.9039,36404.0
2019-03-22 10:20:00,113.22,113.34,113.18,113.18,39095.0,106.885,106.9983,106.8472,106.8472,39095.0
2019-03-22 10:25:00,113.19,113.19,113.05,113.08,50913.0,106.8567,106.8567,106.7245,106.7528,50913.0
2019-03-22 10:30:00,113.12,113.25,113.12,113.18,48928.0,106.7906,106.9133,106.7906,106.8472,48928.0
2019-03-22 10:35:00,113.18,113.31,113.16,113.25,42211.0,106.8472,106.97,106.8283,106.9133,42211.0
2019-03-22 10:40:00,113.25,113.25,113.02,113.14,59271.0,106.9133,106.9133,106.6962,106.8095,59271.0
2019-03-22 10:45:00,113.14,113.14,112.91,112.92,79290.0,106.8095,106.8095,106.5923,106.6018,79290.0
2019-03-22 10:50:00,112.91,112.91,112.79,112.87,49397.0,106.5923,106.5923,106.479,106.5546,49397.0
2019-03-22 10:55:00,112.87,112.99,112.77,112.79,57868.0,106.5546,106.6679,106.4602,106.479,57868.0
2019-03-22 11:00:00,112.79,112.85,112.72,112.74,134657.0,106.479,106.5357,106.413,106.4318,134657.0
2019-03-22 11:05:00,112.75,112.81,112.69,112.75,53289.0,106.4413,106.4979,106.3846,106.4413,53289.0
2019-03-22 11:10:00,112.76,112.81,112.66,112.81,79236.0,106.4507,106.4979,106.3563,106.4979,79236.0
2019-03-22 11:15:00,112.81,112.95,112.65,112.91,56973.0,106.4979,106.6301,106.3469,106.5923,56973.0
2019-03-22 11:20:00,112.9,112.92,112.75,112.76,38137.0,106.5829,106.6018,106.4413,106.4507,38137.0
2019-03-22 11:25:00,112.75,112.87,112.67,112.7,76852.0,106.4413,106.5546,106.3658,106.3941,76852.0
2019-03-22 11:30:00,112.69,112.76,112.6,112.61,44020.0,106.3846,106.4507,106.2997,106.3091,44020.0
2019-03-22 11:35:00,112.62,112.62,112.46,112.47,94674.0,106.3186,106.3186,106.1675,106.177,94674.0
2019-03-22 11:40:00,112.46,112.51,112.33,112.38,93920.0,106.1675,106.2147,106.0448,106.092,93920.0
2019-03-22 11:45:00,112.37,112.46,112.33,112.42,113331.0,106.0825,106.1675,106.0448,106.1297,113331.0
2019-03-22 11:50:00,112.42,112.43,112.17,112.19,100250.0,106.1297,106.1392,105.8937,105.9126,100250.0
2019-03-22 11:55:00,112.19,112.26,111.98,111.98,113420.0,105.9126,105.9787,105.7144,105.7144,113420.0
2019-03-22 12:00:00,111.98,112.27,111.97,112.24,74419.0,105.7144,105.9881,105.7049,105.9598,74419.0
2019-03-22 12:05:00,112.23,112.32,112.2,112.24,30713.0,105.9504,106.0353,105.9221,105.9598,30713.0
2019-03-22 12:10:00,112.23,112.24,112.06,112.06,73252.0,105.9504,105.9598,105.7899,105.7899,73252.0
2019-03-22 12:15:00,112.04,112.22,112.04,112.11,55131.0,105.771,105.9409,105.771,105.8371,55131.0
2019-03-22 12:20:00,112.11,112.29,112.1,112.22,50986.0,105.8371,106.007,105.8277,105.9409,50986.0
2019-03-22 12:25:00,112.22,112.24,112.05,112.11,56056.0,105.9409,105.9598,105.7805,105.8371,56056.0
2019-03-22 12:30:00,112.1,112.24,112.05,112.22,50351.0,105.8277,105.9598,105.7805,105.9409,50351.0
2019-03-22 12:35:00,112.21,112.22,112.05,112.07,69497.0,105.9315,105.9409,105.7805,105.7993,69497.0
2019-03-22 12:40:00,112.07,112.07,111.83,111.87,92109.0,105.7993,105.7993,105.5728,105.6105,92109.0
2019-03-22 12:45:00,111.88,112.01,111.86,111.94,72725.0,105.62,105.7427,105.6011,105.6766,72725.0
2019-03-22 12:50:00,111.94,112.24,111.92,112.24,122239.0,105.6766,105.9598,105.6577,105.9598,122239.0
2019-03-22 12:55:00,112.23,112.25,112.11,112.25,30212.0,105.9504,105.9693,105.8371,105.9693,30212.0
2019-03-22 13:00:00,112.24,112.38,112.21,112.26,68823.0,105.9598,106.092,105.9315,105.9787,68823.0
2019-03-22 13:05:00,112.26,112.38,112.23,112.38,29149.0,105.9787,106.092,105.9504,106.092,29149.0
2019-03-22 13:10:00,112.37,112.37,112.23,112.28,27299.0,106.0825,106.0825,105.9504,105.9976,27299.0
2019-03-22 13:15:00,112.29,112.32,112.2,112.26,25915.0,106.007,106.0353,105.9221,105.9787,25915.0
2019-03-22 13:20:00,112.27,112.3,112.13,112.2,52507.0,105.9881,106.0165,105.856,105.9221,52507.0
2019-03-22 13:25:00,112.19,112.2,112.09,112.14,37095.0,105.9126,105.9221,105.8182,105.8654,37095.0
2019-03-22 13:30:00,112.14,112.28,112.1,112.15,33199.0,105.8654,105.9976,105.8277,105.8749,33199.0
2019-03-22 13:35:00,112.19,112.22,112.12,112.17,20466.0,105.9126,105.9409,105.8465,105.8937,20466.0
2019-03-22 13:40:00,112.17,112.23,112.14,112.22,29856.0,105.8937,105.9504,105.8654,105.9409,29856.0
2019-03-22 13:45:00,112.22,112.24,112.11,112.11,28826.0,105.9409,105.9598,105.8371,105.8371,28826.0
2019-03-22 13:50:00,112.1,112.11,112.01,112.05,41977.0,105.8277,105.8371,105.7427,105.7805,41977.0
2019-03-22 13:55:00,112.03,112.04,111.86,111.92,50157.0,105.7616,105.771,105.6011,105.6577,50157.0
2019-03-22 14:00:00,111.91,112.15,111.9,112.15,83369.0,105.6483,105.8749,105.6388,105.8749,83369.0
2019-03-22 14:05:00,112.15,112.17,112.06,112.13,16690.0,105.8749,105.8937,105.7899,105.856,16690.0
2019-03-22 14:10:00,112.12,112.27,112.12,112.25,45015.0,105.8465,105.9881,105.8465,105.9693,45015.0
2019-03-22 14:15:00,112.27,112.42,112.27,112.3,45506.0,105.9881,106.1297,105.9881,106.0165,45506.0
2019-03-22 14:20:00,112.3,112.39,112.29,112.34,26649.0,106.0165,106.1014,106.007,106.0542,26649.0
2019-03-22 14:25:00,112.34,112.38,112.27,112.31,59804.0,106.0542,106.092,105.9881,106.0259,59804.0
2019-03-22 14:30:00,112.31,112.34,112.15,112.15,152615.0,106.0259,106.0542,105.8749,105.8749,152615.0
2019-03-22 14:35:00,112.15,112.25,112.12,112.22,95950.0,105.8749,105.9693,105.8465,105.9409,95950.0
2019-03-22 14:40:00,112.22,112.37,112.22,112.31,53597.0,105.9409,106.0825,105.9409,106.0259,53597.0
2019-03-22 14:45:00,112.32,112.48,112.31,112.45,70404.0,106.0353,106.1864,106.0259,106.1581,70404.0
2019-03-22 14:50:00,112.44,112.55,112.42,112.44,48748.0,106.1486,106.2525,106.1297,106.1486,48748.0
2019-03-22 14:55:00,112.44,112.52,112.44,112.46,51625.0,106.1486,106.2242,106.1486,106.1675,51625.0
2019-03-22 15:00:00,112.47,112.58,112.37,112.37,63704.0,106.177,106.2808,106.0825,106.0825,63704.0
2019-03-22 15:05:00,112.38,112.46,112.37,112.38,55023.0,106.092,106.1675,106.0825,106.092,55023.0
2019-03-22 15:10:00,112.38,112.41,112.25,112.28,82560.0,106.092,106.1203,105.9693,105.9976,82560.0
2019-03-22 15:15:00,112.29,112.35,112.19,112.23,88192.0,106.007,106.0637,105.9126,105.9504,88192.0
2019-03-22 15:20:00,112.23,112.34,112.22,112.33,61034.0,105.9504,106.0542,105.9409,106.0448,61034.0
2019-03-22 15:25:00,112.33,112.33,112.1,112.1,73834.0,106.0448,106.0448,105.8277,105.8277,73834.0
2019-03-22 15:30:00,112.1,112.12,111.94,111.95,170887.0,105.8277,105.8465,105.6766,105.686,170887.0
2019-03-22 15:35:00,111.94,112.02,111.86,111.91,187749.0,105.6766,105.7521,105.6011,105.6483,187749.0
2019-03-22 15:40:00,111.91,111.95,111.8,111.83,187647.0,105.6483,105.686,105.5444,105.5728,187647.0
2019-03-22 15:45:00,111.82,111.97,111.82,111.94,297020.0,105.5633,105.7049,105.5633,105.6766,297020.0
2019-03-22 15:50:00,111.94,111.95,111.77,111.81,254107.0,105.6766,105.686,105.5161,105.5539,254107.0
2019-03-22 15:55:00,111.81,111.82,111.64,111.66,763033.0,105.5539,105.5633,105.3934,105.4123,763033.0
2019-03-25 09:30:00,111.43,111.74,111.32,111.74,137899.0,105.1951,105.4878,105.0913,105.4878,137899.0
2019-03-25 09:35:00,111.74,112.26,111.73,112.23,127001.0,105.4878,105.9787,105.4784,105.9504,127001.0
2019-03-25 09:40:00,112.23,112.23,111.82,111.82,126853.0,105.9504,105.9504,105.5633,105.5633,126853.0
2019-03-25 09:45:00,111.82,111.82,111.47,111.49,153249.0,105.5633,105.5633,105.2329,105.2518,153249.0
2019-03-25 09:50:00,111.51,111.79,111.51,111.63,154952.0,105.2707,105.535,105.2707,105.384,154952.0
2019-03-25 09:55:00,111.64,111.78,111.58,111.69,120450.0,105.3934,105.5256,105.3367,105.4406,120450.0
2019-03-25 10:00:00,111.69,111.84,111.63,111.7,104983.0,105.4406,105.5822,105.384,105.45,104983.0
2019-03-25 10:05:00,111.69,111.88,111.65,111.66,102588.0,105.4406,105.62,105.4028,105.4123,102588.0
2019-03-25 10:10:00,111.65,111.7,111.48,111.51,81291.0,105.4028,105.45,105.2423,105.2707,81291.0
2019-03-25 10:15:00,111.5,111.72,111.5,111.65,51106.0,105.2612,105.4689,105.2612,105.4028,51106.0
2019-03-25 10:20:00,111.65,111.71,111.51,111.62,85350.0,105.4028,105.4595,105.2707,105.3745,85350.0
2019-03-25 10:25:00,111.61,111.75,111.59,111.7,84935.0,105.3651,105.4972,105.3462,105.45,84935.0
2019-03-25 10:30:00,111.7,111.93,111.68,111.82,77359.0,105.45,105.6672,105.4312,105.5633,77359.0
2019-03-25 10:35:00,111.82,111.84,111.71,111.74,76997.0,105.5633,105.5822,105.4595,105.4878,76997.0
2019-03-25 10:40:00,111.72,111.83,111.69,111.81,86799.0,105.4689,105.5728,105.4406,105.5539,86799.0
2019-03-25 10:45:00,111.8,112.0,111.75,112.0,98203.0,105.5444,105.7332,105.4972,105.7332,98203.0
2019-03-25 10:50:00,112.01,112.32,112.0,112.24,116619.0,105.7427,106.0353,105.7332,105.9598,116619.0
2019-03-25 10:55:00,112.25,112.39,112.22,112.36,86256.0,105.9693,106.1014,105.9409,106.0731,86256.0
2019-03-25 11:00:00,112.36,112.42,112.29,112.36,64478.0,106.0731,106.1297,106.007,106.0731,64478.0
2019-03-25 11:05:00,112.37,112.55,112.36,112.49,63860.0,106.0825,106.2525,106.0731,106.1958,63860.0
2019-03-25 11:10:00,112.5,112.57,112.36,112.55,59628.0,106.2053,106.2714,106.0731,106.2525,59628.0
2019-03-25 11:15:00,112.54,112.7,112.52,112.69,75923.0,106.243,106.3941,106.2242,106.3846,75923.0
2019-03-25 11:20:00,112.71,112.73,112.62,112.67,78215.0,106.4035,106.4224,106.3186,106.3658,78215.0
2019-03-25 11:25:00,112.68,112.84,112.68,112.82,86836.0,106.3752,106.5262,106.3752,106.5074,86836.0
2019-03-25 11:30:00,112.82,112.82,112.61,112.62,98000.0,106.5074,106.5074,106.3091,106.3186,98000.0
2019-03-25 11:35:00,112.63,112.65,112.54,112.62,84947.0,106.328,106.3469,106.243,106.3186,84947.0
2019-03-25 11:40:00,112.62,112.64,112.41,112.43,56873.0,106.3186,106.3374,106.1203,106.1392,56873.0
2019-03-25 11:45:00,112.43,112.47,112.24,112.24,53810.0,106.1392,106.177,105.9598,105.9598,53810.0
2019-03-25 11:50:00,112.24,112.37,112.23,112.34,36430.0,105.9598,106.0825,105.9504,106.0542,36430.0
2019-03-25 11:55:00,112.33,112.41,112.28,112.28,71819.0,106.0448,106.1203,105.9976,105.9976,71819.0
2019-03-25 12:00:00,112.28,112.33,112.2,112.33,76106.0,105.9976,106.0448,105.9221,106.0448,76106.0
2019-03-25 12:05:00,112.33,112.43,112.32,112.39,62809.0,106.0448,106.1392,106.0353,106.1014,62809.0
2019-03-25 12:10:00,112.37,112.45,112.31,112.38,62857.0,106.0825,106.1581,106.0259,106.092,62857.0
2019-03-25 12:15:00,112.36,112.54,112.32,112.53,29781.0,106.0731,106.243,106.0353,106.2336,29781.0
2019-03-25 12:20:00,112.53,112.63,112.53,112.61,37351.0,106.2336,106.328,106.2336,106.3091,37351.0
2019-03-25 12:25:00,112.62,112.66,112.49,112.51,42068.0,106.3186,106.3563,106.1958,106.2147,42068.0
2019-03-25 12:30:00,112.51,112.54,112.3,112.33,31983.0,106.2147,106.243,106.0165,106.0448,31983.0
2019-03-25 12:35:00,112.3,112.3,112.12,112.15,56318.0,106.0165,106.0165,105.8465,105.8749,56318.0
2019-03-25 12:40:00,112.14,112.17,112.0,112.04,38199.0,105.8654,105.8937,105.7332,105.771,38199.0
2019-03-25 12:45:00,112.04,112.1,111.99,112.08,72299.0,105.771,105.8277,105.7238,105.8088,72299.0
2019-03-25 12:50:00,112.08,112.18,112.08,112.14,44182.0,105.8088,105.9032,105.8088,105.8654,44182.0
2019-03-25 12:55:00,112.15,112.27,112.13,112.27,86806.0,105.8749,105.9881,105.856,105.9881,86806.0
2019-03-25 13:00:00,112.28,112.28,112.13,112.19,97505.0,105.9976,105.9976,105.856,105.9126,97505.0
2019-03-25 13:05:00,112.18,112.26,112.13,112.18,52120.0,105.9032,105.9787,105.856,105.9032,52120.0
2019-03-25 13:10:00,112.19,112.37,112.16,112.3,101486.0,105.9126,106.0825,105.8843,106.0165,101486.0
2019-03-25 13:15:00,112.3,112.32,112.2,112.25,80606.0,106.0165,106.0353,105.9221,105.9693,80606.0
2019-03-25 13:20:00,112.26,112.28,112.12,112.2,49052.0,105.9787,105.9976,105.8465,105.9221,49052.0
2019-03-25 13:25:00,112.2,112.24,112.1,112.15,27450.0,105.9221,105.9598,105.8277,105.8749,27450.0
2019-03-25 13:30:00,112.15,112.17,112.02,112.1,71006.0,105.8749,105.8937,105.7521,105.8277,71006.0
2019-03-25 13:35:00,112.1,112.23,112.1,112.18,44807.0,105.8277,105.9504,105.8277,105.9032,44807.0
2019-03-25 13:40:00,112.17,112.2,112.1,112.1,45031.0,105.8937,105.9221,105.8277,105.8277,45031.0
2019-03-25 13:45:00,112.1,112.1,111.9,111.95,77784.0,105.8277,105.8277,105.6388,105.686,77784.0
2019-03-25 13:50:00,111.95,111.98,111.85,111.87,47007.0,105.686,105.7144,105.5916,105.6105,47007.0
2019-03-25 13:55:00,111.87,111.92,111.84,111.89,58350.0,105.6105,105.6577,105.5822,105.6294,58350.0
2019-03-25 14:00:00,111.89,112.0,111.87,111.97,50204.0,105.6294,105.7332,105.6105,105.7049,50204.0
2019-03-25 14:05:00,111.97,111.97,111.85,111.88,50329.0,105.7049,105.7049,105.5916,105.62,50329.0
2019-03-25 14:10:00,111.87,111.98,111.85,111.95,90649.0,105.6105,105.7144,105.5916,105.686,90649.0
2019-03-25 14:15:00,111.96,112.01,111.85,111.87,54684.0,105.6955,105.7427,105.5916,105.6105,54684.0
2019-03-25 14:20:00,111.87,111.91,111.81,111.85,55243.0,105.6105,105.6483,105.5539,105.5916,55243.0
2019-03-25 14:25:00,111.82,111.92,111.81,111.92,56679.0,105.5633,105.6577,105.5539,105.6577,56679.0
2019-03-25 14:30:00,111.93,112.05,111.92,112.05,47158.0,105.6672,105.7805,105.6577,105.7805,47158.0
2019-03-25 14:35:00,112.05,112.08,112.0,112.08,88094.0,105.7805,105.8088,105.7332,105.8088,88094.0
2019-03-25 14:40:00,112.07,112.24,112.04,112.19,61837.0,105.7993,105.9598,105.771,105.9126,61837.0
2019-03-25 14:45:00,112.2,112.23,112.14,112.14,48910.0,105.9221,105.9504,105.8654,105.8654,48910.0
2019-03-25 14:50:00,112.14,112.18,112.09,112.14,38073.0,105.8654,105.9032,105.8182,105.8654,38073.0
2019-03-25 14:55:00,112.14,112.26,112.11,112.25,54543.0,105.8654,105.9787,105.8371,105.9693,54543.0
2019-03-25 15:00:00,112.26,112.37,112.25,112.27,63488.0,105.9787,106.0825,105.9693,105.9881,63488.0
2019-03-25 15:05:00,112.28,112.3,112.21,112.29,32138.0,105.9976,106.0165,105.9315,106.007,32138.0
2019-03-25 15:10:00,112.29,112.49,112.29,112.47,61361.0,106.007,106.1958,106.007,106.177,61361.0
2019-03-25 15:15:00,112.48,112.51,112.37,112.39,51581.0,106.1864,106.2147,106.0825,106.1014,51581.0
2019-03-25 15:20:00,112.39,112.54,112.36,112.5,45810.0,106.1014,106.243,106.0731,106.2053,45810.0
2019-03-25 15:25:00,112.5,112.59,112.48,112.53,53422.0,106.2053,106.2902,106.1864,106.2336,53422.0
2019-03-25 15:30:00,112.52,112.57,112.43,112.43,102569.0,106.2242,106.2714,106.1392,106.1392,102569.0
2019-03-25 15:35:00,112.44,112.49,112.35,112.35,82861.0,106.1486,106.1958,106.0637,106.0637,82861.0
2019-03-25 15:40:00,112.35,112.45,112.3,112.42,103324.0,106.0637,106.1581,106.0165,106.1297,103324.0
2019-03-25 15:45:00,112.42,112.51,112.3,112.32,160231.0,106.1297,106.2147,106.0165,106.0353,160231.0
2019-03-25 15:50:00,112.31,112.39,112.27,112.31,169028.0,106.0259,106.1014,105.9881,106.0259,169028.0
2019-03-25 15:55:00,112.31,112.38,112.2,112.31,488316.0,106.0259,106.092,105.9221,106.0259,488316.0
2019-03-26 09:30:00,112.98,113.32,112.9,113.14,122928.0,106.6584,106.9794,106.5829,106.8095,122928.0
2019-03-26 09:35:00,113.13,113.32,113.13,113.32,80885.0,106.8,106.9794,106.8,106.9794,80885.0
2019-03-26 09:40:00,113.32,113.49,113.26,113.48,67460.0,106.9794,107.1399,106.9227,107.1304,67460.0
2019-03-26 09:45:00,113.48,113.54,113.25,113.28,53026.0,107.1304,107.1871,106.9133,106.9416,53026.0
2019-03-26 09:50:00,113.27,113.28,113.14,113.22,91326.0,106.9322,106.9416,106.8095,106.885,91326.0
2019-03-26 09:55:00,113.22,113.38,113.18,113.38,60985.0,106.885,107.036,106.8472,107.036,60985.0
2019-03-26 10:00:00,113.39,113.4,113.22,113.27,102184.0,107.0455,107.0549,106.885,106.9322,102184.0
2019-03-26 10:05:00,113.29,113.29,113.15,113.19,77965.0,106.9511,106.9511,106.8189,106.8567,77965.0
2019-03-26 10:10:00,113.18,113.36,113.15,113.34,54204.0,106.8472,107.0172,106.8189,106.9983,54204.0
2019-03-26 10:15:00,113.34,113.39,113.29,113.39,42739.0,106.9983,107.0455,106.9511,107.0455,42739.0
2019-03-26 10:20:00,113.39,113.39,113.26,113.32,73073.0,107.0455,107.0455,106.9227,106.9794,73073.0
2019-03-26 10:25:00,113.32,113.47,113.32,113.39,39347.0,106.9794,107.121,106.9794,107.0455,39347.0
2019-03-26 10:30:00,113.4,113.42,113.22,113.22,81361.0,107.0549,107.0738,106.885,106.885,81361.0
2019-03-26 10:35:00,113.23,113.24,113.15,113.22,64806.0,106.8944,106.9039,106.8189,106.885,64806.0
2019-03-26 10:40:00,113.23,113.28,113.16,113.2,46183.0,106.8944,106.9416,106.8283,106.8661,46183.0
2019-03-26 10:45:00,113.22,113.48,113.22,113.47,56573.0,106.885,107.1304,106.885,107.121,56573.0
2019-03-26 10:50:00,113.47,113.51,113.44,113.49,40591.0,107.121,107.1588,107.0927,107.1399,40591.0
2019-03-26 10:55:00,113.5,113.57,113.45,113.46,29186.0,107.1493,107.2154,107.1021,107.1116,29186.0
2019-03-26 11:00:00,113.46,113.51,113.39,113.46,32874.0,107.1116,107.1588,107.0455,107.1116,32874.0
2019-03-26 11:05:00,113.46,113.48,113.37,113.37,40853.0,107.1116,107.1304,107.0266,107.0266,40853.0
2019-03-26 11:10:00,113.38,113.38,113.29,113.32,60744.0,107.036,107.036,106.9511,106.9794,60744.0
2019-03-26 11:15:00,113.32,113.4,113.2,113.23,54878.0,106.9794,107.0549,106.8661,106.8944,54878.0
2019-03-26 11:20:00,113.24,113.29,113.17,113.22,28170.0,106.9039,106.9511,106.8378,106.885,28170.0
2019-03-26 11:25:00,113.23,113.25,113.15,113.2,16690.0,106.8944,106.9133,106.8189,106.8661,16690.0
2019-03-26 11:30:00,113.19,113.24,113.12,113.17,23418.0,106.8567,106.9039,106.7906,106.8378,23418.0
2019-03-26 11:35:00,113.16,113.29,113.11,113.27,30768.0,106.8283,106.9511,106.7811,106.9322,30768.0
2019-03-26 11:40:00,113.26,113.32,113.26,113.27,31856.0,106.9227,106.9794,106.9227,106.9322,31856.0
2019-03-26 11:45:00,113.27,113.27,113.04,113.11,43108.0,106.9322,106.9322,106.7151,106.7811,43108.0
2019-03-26 11:50:00,113.1,113.1,112.89,112.95,31996.0,106.7717,106.7717,106.5735,106.6301,31996.0
2019-03-26 11:55:00,112.92,112.99,112.91,112.97,68015.0,106.6018,106.6679,106.5923,106.649,68015.0
2019-03-26 12:00:00,112.98,113.06,112.97,113.02,23728.0,106.6584,106.7339,106.649,106.6962,23728.0
2019-03-26 12:05:00,113.02,113.05,112.94,112.97,31667.0,106.6962,106.7245,106.6207,106.649,31667.0
2019-03-26 12:10:00,112.95,113.01,112.94,112.97,15415.0,106.6301,106.6867,106.6207,106.649,15415.0
2019-03-26 12:15:00,112.98,113.0,112.93,112.98,15507.0,106.6584,106.6773,106.6112,106.6584,15507.0
2019-03-26 12:20:00,112.99,112.99,112.72,112.73,26734.0,106.6679,106.6679,106.413,106.4224,26734.0
2019-03-26 12:25:00,112.73,112.79,112.68,112.76,41590.0,106.4224,106.479,106.3752,106.4507,41590.0
2019-03-26 12:30:00,112.75,112.84,112.73,112.73,17200.0,106.4413,106.5262,106.4224,106.4224,17200.0
2019-03-26 12:35:00,112.72,112.8,112.71,112.73,31092.0,106.413,106.4885,106.4035,106.4224,31092.0
2019-03-26 12:40:00,112.71,112.76,112.63,112.74,27864.0,106.4035,106.4507,106.328,106.4318,27864.0
2019-03-26 12:45:00,112.71,112.74,112.66,112.69,20479.0,106.4035,106.4318,106.3563,106.3846,20479.0
2019-03-26 12:50:00,112.69,112.8,112.69,112.78,30040.0,106.3846,106.4885,106.3846,106.4696,30040.0
2019-03-26 12:55:00,112.79,112.82,112.73,112.82,21687.0,106.479,106.5074,106.4224,106.5074,21687.0
2019-03-26 13:00:00,112.83,112.86,112.77,112.81,68486.0,106.5168,106.5451,106.4602,106.4979,68486.0
2019-03-26 13:05:00,112.81,112.85,112.76,112.84,7873.0,106.4979,106.5357,106.4507,106.5262,7873.0
2019-03-26 13:10:00,112.83,112.91,112.83,112.91,13042.0,106.5168,106.5923,106.5168,106.5923,13042.0
2019-03-26 13:15:00,112.91,112.96,112.87,112.96,7394.0,106.5923,106.6395,106.5546,106.6395,7394.0
2019-03-26 13:20:00,112.96,112.96,112.86,112.88,4360.0,106.6395,106.6395,106.5451,106.564,4360.0
2019-03-26 13:25:00,112.88,112.88,112.8,112.82,15328.0,106.564,106.564,106.4885,106.5074,15328.0
2019-03-26 13:30:00,112.82,112.82,112.74,112.75,9963.0,106.5074,106.5074,106.4318,106.4413,9963.0
2019-03-26 13:35:00,112.76,112.76,112.62,112.66,58861.0,106.4507,106.4507,106.3186,106.3563,58861.0
2019-03-26 13:40:00,112.66,112.71,112.66,112.68,12635.0,106.3563,106.4035,106.3563,106.3752,12635.0
2019-03-26 13:45:00,112.68,112.73,112.68,112.72,8532.0,106.3752,106.4224,106.3752,106.413,8532.0
2019-03-26 13:50:00,112.71,112.73,112.59,112.59,24228.0,106.4035,106.4224,106.2902,106.2902,24228.0
2019-03-26 13:55:00,112.59,112.62,112.52,112.53,55491.0,106.2902,106.3186,106.2242,106.2336,55491.0
2019-03-26 14:00:00,112.52,112.57,112.46,112.47,34452.0,106.2242,106.2714,106.1675,106.177,34452.0
2019-03-26 14:05:00,112.49,112.57,112.47,112.48,74989.0,106.1958,106.2714,106.177,106.1864,74989.0
2019-03-26 14:10:00,112.47,112.48,112.33,112.37,82477.0,106.177,106.1864,106.0448,106.0825,82477.0
2019-03-26 14:15:00,112.37,112.5,112.37,112.49,24475.0,106.0825,106.2053,106.0825,106.1958,24475.0
2019-03-26 14:20:00,112.49,112.5,112.39,112.47,26808.0,106.1958,106.2053,106.1014,106.177,26808.0
2019-03-26 14:25:00,112.47,112.48,112.32,112.32,55411.0,106.177,106.1864,106.0353,106.0353,55411.0
2019-03-26 14:30:00,112.31,112.34,112.21,112.32,42311.0,106.0259,106.0542,105.9315,106.0353,42311.0
2019-03-26 14:35:00,112.31,112.4,112.3,112.39,23671.0,106.0259,106.1109,106.0165,106.1014,23671.0
2019-03-26 14:40:00,112.39,112.51,112.39,112.51,23713.0,106.1014,106.2147,106.1014,106.2147,23713.0
2019-03-26 14:45:00,112.51,112.58,112.5,112.55,24915.0,106.2147,106.2808,106.2053,106.2525,24915.0
2019-03-26 14:50:00,112.56,112.56,112.41,112.41,14291.0,106.2619,106.2619,106.1203,106.1203,14291.0
2019-03-26 14:55:00,112.4,112.62,112.4,112.61,30816.0,106.1109,106.3186,106.1109,106.3091,30816.0
2019-03-26 15:00:00,112.62,112.73,112.6,112.66,66737.0,106.3186,106.4224,106.2997,106.3563,66737.0
2019-03-26 15:05:00,112.67,112.76,112.63,112.71,68527.0,106.3658,106.4507,106.328,106.4035,68527.0
2019-03-26 15:10:00,112.71,112.76,112.65,112.68,27676.0,106.4035,106.4507,106.3469,106.3752,27676.0
2019-03-26 15:15:00,112.68,112.69,112.56,112.57,43139.0,106.3752,106.3846,106.2619,106.2714,43139.0
2019-03-26 15:20:00,112.57,112.61,112.51,112.56,41348.0,106.2714,106.3091,106.2147,106.2619,41348.0
2019-03-26 15:25:00,112.55,112.59,112.48,112.52,45040.0,106.2525,106.2902,106.1864,106.2242,45040.0
2019-03-26 15:30:00,112.51,112.58,112.45,112.53,90813.0,106.2147,106.2808,106.1581,106.2336,90813.0
2019-03-26 15:35:00,112.54,112.6,112.51,112.54,84347.0,106.243,106.2997,106.2147,106.243,84347.0
2019-03-26 15:40:00,112.53,112.59,112.48,112.49,89426.0,106.2336,106.2902,106.1864,106.1958,89426.0
2019-03-26 15:45:00,112.49,112.63,112.45,112.57,161620.0,106.1958,106.328,106.1581,106.2714,161620.0
2019-03-26 15:50:00,112.57,112.67,112.54,112.63,428013.0,106.2714,106.3658,106.243,106.328,428013.0
2019-03-26 15:55:00,112.64,112.81,112.63,112.81,680967.0,106.3374,106.4979,106.328,106.4979,680967.0
2019-03-27 09:30:00,112.9,113.34,112.85,113.15,86574.0,106.5829,106.9983,106.5357,106.8189,86574.0
2019-03-27 09:35:00,113.14,113.31,113.05,113.15,92007.0,106.8095,106.97,106.7245,106.8189,92007.0
2019-03-27 09:40:00,113.15,113.28,113.06,113.08,68376.0,106.8189,106.9416,106.7339,106.7528,68376.0
2019-03-27 09:45:00,113.09,113.21,113.06,113.14,38315.0,106.7623,106.8755,106.7339,106.8095,38315.0
2019-03-27 09:50:00,113.14,113.35,113.11,113.18,64279.0,106.8095,107.0077,106.7811,106.8472,64279.0
2019-03-27 09:55:00,113.16,113.16,112.81,112.89,98568.0,106.8283,106.8283,106.4979,106.5735,98568.0
2019-03-27 10:00:00,112.89,112.99,112.84,112.94,47993.0,106.5735,106.6679,106.5262,106.6207,47993.0
2019-03-27 10:05:00,112.94,113.06,112.91,113.04,31425.0,106.6207,106.7339,106.5923,106.7151,31425.0
2019-03-27 10:10:00,113.07,113.2,113.0,113.18,41961.0,106.7434,106.8661,106.6773,106.8472,41961.0
2019-03-27 10:15:00,113.15,113.3,113.13,113.3,28284.0,106.8189,106.9605,106.8,106.9605,28284.0
2019-03-27 10:20:00,113.29,113.41,113.21,113.37,68412.0,106.9511,107.0644,106.8755,107.0266,68412.0
2019-03-27 10:25:00,113.38,113.42,113.24,113.27,76092.0,107.036,107.0738,106.9039,106.9322,76092.0
2019-03-27 10:30:00,113.27,113.32,113.17,113.21,64922.0,106.9322,106.9794,106.8378,106.8755,64922.0
2019-03-27 10:35:00,113.22,113.27,113.04,113.09,56559.0,106.885,106.9322,106.7151,106.7623,56559.0
2019-03-27 10:40:00,113.07,113.08,112.84,112.9,67954.0,106.7434,106.7528,106.5262,106.5829,67954.0
2019-03-27 10:45:00,112.89,112.95,112.78,112.88,47131.0,106.5735,106.6301,106.4696,106.564,47131.0
2019-03-27 10:50:00,112.87,112.9,112.76,112.85,62428.0,106.5546,106.5829,106.4507,106.5357,62428.0
2019-03-27 10:55:00,112.85,112.91,112.81,112.91,31194.0,106.5357,106.5923,106.4979,106.5923,31194.0
2019-03-27 11:00:00,112.9,113.03,112.84,112.86,24451.0,106.5829,106.7056,106.5262,106.5451,24451.0
2019-03-27 11:05:00,112.85,112.93,112.78,112.88,30369.0,106.5357,106.6112,106.4696,106.564,30369.0
2019-03-27 11:10:00,112.86,112.9,112.63,112.64,39212.0,106.5451,106.5829,106.328,106.3374,39212.0
2019-03-27 11:15:00,112.64,112.65,112.51,112.57,36240.0,106.3374,106.3469,106.2147,106.2714,36240.0
2019-03-27 11:20:00,112.56,112.64,112.53,112.63,38914.0,106.2619,106.3374,106.2336,106.328,38914.0
2019-03-27 11:25:00,112.64,112.7,112.42,112.43,43176.0,106.3374,106.3941,106.1297,106.1392,43176.0
2019-03-27 11:30:00,112.41,112.44,112.12,112.15,93342.0,106.1203,106.1486,105.8465,105.8749,93342.0
2019-03-27 11:35:00,112.14,112.3,112.09,112.25,64618.0,105.8654,106.0165,105.8182,105.9693,64618.0
2019-03-27 11:40:00,112.25,112.31,111.94,111.94,102944.0,105.9693,106.0259,105.6766,105.6766,102944.0
2019-03-27 11:45:00,111.94,112.08,111.92,111.99,62097.0,105.6766,105.8088,105.6577,105.7238,62097.0
2019-03-27 11:50:00,111.98,112.09,111.91,112.01,103995.0,105.7144,105.8182,105.6483,105.7427,103995.0
2019-03-27 11:55:00,112.01,112.15,111.97,112.07,29695.0,105.7427,105.8749,105.7049,105.7993,29695.0
2019-03-27 12:00:00,112.06,112.24,112.0,112.23,77680.0,105.7899,105.9598,105.7332,105.9504,77680.0
2019-03-27 12:05:00,112.23,112.24,112.15,112.17,34412.0,105.9504,105.9598,105.8749,105.8937,34412.0
2019-03-27 12:10:00,112.17,112.24,112.08,112.1,67629.0,105.8937,105.9598,105.8088,105.8277,67629.0
2019-03-27 12:15:00,112.1,112.2,112.08,112.17,35657.0,105.8277,105.9221,105.8088,105.8937,35657.0
2019-03-27 12:20:00,112.17,112.35,112.17,112.34,74275.0,105.8937,106.0637,105.8937,106.0542,74275.0
2019-03-27 12:25:00,112.34,112.39,112.26,112.35,93141.0,106.0542,106.1014,105.9787,106.0637,93141.0
2019-03-27 12:30:00,112.36,112.44,112.33,112.38,24437.0,106.0731,106.1486,106.0448,106.092,24437.0
2019-03-27 12:35:00,112.38,112.41,112.32,112.36,23223.0,106.092,106.1203,106.0353,106.0731,23223.0
2019-03-27 12:40:00,112.35,112.39,112.26,112.38,14690.0,106.0637,106.1014,105.9787,106.092,14690.0
2019-03-27 12:45:00,112.41,112.45,112.34,112.39,18563.0,106.1203,106.1581,106.0542,106.1014,18563.0
2019-03-27 12:50:00,112.4,112.44,112.32,112.41,28394.0,106.1109,106.1486,106.0353,106.1203,28394.0
2019-03-27 12:55:00,112.4,112.4,112.29,112.3,19807.0,106.1109,106.1109,106.007,106.0165,19807.0
2019-03-27 13:00:00,112.31,112.31,112.22,112.26,30530.0,106.0259,106.0259,105.9409,105.9787,30530.0
2019-03-27 13:05:00,112.26,112.37,112.24,112.24,20851.0,105.9787,106.0825,105.9598,105.9598,20851.0
2019-03-27 13:10:00,112.24,112.61,112.23,112.59,76468.0,105.9598,106.3091,105.9504,106.2902,76468.0
2019-03-27 13:15:00,112.59,112.67,112.53,112.6,33375.0,106.2902,106.3658,106.2336,106.2997,33375.0
2019-03-27 13:20:00,112.6,112.64,112.54,112.61,22318.0,106.2997,106.3374,106.243,106.3091,22318.0
2019-03-27 13:25:00,112.6,112.69,112.6,112.65,26102.0,106.2997,106.3846,106.2997,106.3469,26102.0
2019-03-27 13:30:00,112.65,112.71,112.63,112.65,25920.0,106.3469,106.4035,106.328,106.3469,25920.0
2019-03-27 13:35:00,112.65,112.65,112.55,112.64,29234.0,106.3469,106.3469,106.2525,106.3374,29234.0
2019-03-27 13:40:00,112.65,112.78,112.64,112.76,33091.0,106.3469,106.4696,106.3374,106.4507,33091.0
2019-03-27 13:45:00,112.78,112.79,112.7,112.7,16364.0,106.4696,106.479,106.3941,106.3941,16364.0
2019-03-27 13:50:00,112.7,112.73,112.68,112.72,20967.0,106.3941,106.4224,106.3752,106.413,20967.0
2019-03-27 13:55:00,112.75,112.76,112.62,112.64,27420.0,106.4413,106.4507,106.3186,106.3374,27420.0
2019-03-27 14:00:00,112.66,112.76,112.6,112.73,43348.0,106.3563,106.4507,106.2997,106.4224,43348.0
2019-03-27 14:05:00,112.73,112.75,112.63,112.69,28483.0,106.4224,106.4413,106.328,106.3846,28483.0
2019-03-27 14:10:00,112.69,112.78,112.66,112.75,35362.0,106.3846,106.4696,106.3563,106.4413,35362.0
2019-03-27 14:15:00,112.74,112.76,112.64,112.64,32549.0,106.4318,106.4507,106.3374,106.3374,32549.0
2019-03-27 14:20:00,112.63,112.64,112.56,112.62,23816.0,106.328,106.3374,106.2619,106.3186,23816.0
2019-03-27 14:25:00,112.62,112.63,112.55,112.59,33278.0,106.3186,106.328,106.2525,106.2902,33278.0
2019-03-27 14:30:00,112.58,112.7,112.57,112.59,45410.0,106.2808,106.3941,106.2714,106.2902,45410.0
2019-03-27 14:35:00,112.58,112.62,112.36,112.36,112730.0,106.2808,106.3186,106.0731,106.0731,112730.0
2019-03-27 14:40:00,112.35,112.43,112.34,112.4,27252.0,106.0637,106.1392,106.0542,106.1109,27252.0
2019-03-27 14:45:00,112.41,112.45,112.38,112.44,38368.0,106.1203,106.1581,106.092,106.1486,38368.0
2019-03-27 14:50:00,112.45,112.61,112.45,112.56,33217.0,106.1581,106.3091,106.1581,106.2619,33217.0
2019-03-27 14:55:00,112.58,112.6,112.46,112.51,18640.0,106.2808,106.2997,106.1675,106.2147,18640.0
2019-03-27 15:00:00,112.55,112.57,112.4,112.45,45520.0,106.2525,106.2714,106.1109,106.1581,45520.0
2019-03-27 15:05:00,112.45,112.52,112.41,112.44,27645.0,106.1581,106.2242,106.1203,106.1486,27645.0
2019-03-27 15:10:00,112.46,112.52,112.39,112.45,33290.0,106.1675,106.2242,106.1014,106.1581,33290.0
2019-03-27 15:15:00,112.45,112.48,112.42,112.46,18000.0,106.1581,106.1864,106.1297,106.1675,18000.0
2019-03-27 15:20:00,112.48,112.55,112.44,112.52,31523.0,106.1864,106.2525,106.1486,106.2242,31523.0
2019-03-27 15:25:00,112.5,112.62,112.48,112.62,25596.0,106.2053,106.3186,106.1864,106.3186,25596.0
2019-03-27 15:30:00,112.62,112.77,112.62,112.7,106963.0,106.3186,106.4602,106.3186,106.3941,106963.0
2019-03-27 15:35:00,112.71,112.74,112.66,112.71,38383.0,106.4035,106.4318,106.3563,106.4035,38383.0
2019-03-27 15:40:00,112.72,112.79,112.7,112.7,33690.0,106.413,106.479,106.3941,106.3941,33690.0
2019-03-27 15:45:00,112.71,112.79,112.67,112.68,60939.0,106.4035,106.479,106.3658,106.3752,60939.0
2019-03-27 15:50:00,112.68,112.7,112.51,112.53,143217.0,106.3752,106.3941,106.2147,106.2336,143217.0
2019-03-27 15:55:00,112.52,112.61,112.48,112.57,160632.0,106.2242,106.3091,106.1864,106.2714,160632.0
2019-03-28 09:30:00,112.86,113.32,112.86,113.05,174711.0,106.5451,106.9794,106.5451,106.7245,174711.0
2019-03-28 09:35:00,113.05,113.3,113.05,113.17,73560.0,106.7245,106.9605,106.7245,106.8378,73560.0
2019-03-28 09:40:00,113.17,113.26,112.99,113.26,89397.0,106.8378,106.9227,106.6679,106.9227,89397.0
2019-03-28 09:45:00,113.27,113.32,113.16,113.3,39073.0,106.9322,106.9794,106.8283,106.9605,39073.0
2019-03-28 09:50:00,113.31,113.41,113.25,113.32,72469.0,106.97,107.0644,106.9133,106.9794,72469.0
2019-03-28 09:55:00,113.3,113.47,113.29,113.44,43047.0,106.9605,107.121,106.9511,107.0927,43047.0
2019-03-28 10:00:00,113.44,113.64,113.38,113.63,79475.0,107.0927,107.2815,107.036,107.272,79475.0
2019-03-28 10:05:00,113.62,113.7,113.59,113.7,25514.0,107.2626,107.3381,107.2343,107.3381,25514.0
2019-03-28 10:10:00,113.71,113.73,113.58,113.59,54009.0,107.3476,107.3665,107.2248,107.2343,54009.0
2019-03-28 10:15:00,113.58,113.63,113.44,113.49,45665.0,107.2248,107.272,107.0927,107.1399,45665.0
2019-03-28 10:20:00,113.51,113.6,113.48,113.57,37276.0,107.1588,107.2437,107.1304,107.2154,37276.0
2019-03-28 10:25:00,113.56,113.56,113.47,113.52,33596.0,107.206,107.206,107.121,107.1682,33596.0
2019-03-28 10:30:00,113.54,113.62,113.51,113.54,54081.0,107.1871,107.2626,107.1588,107.1871,54081.0
2019-03-28 10:35:00,113.55,113.61,113.38,113.38,70689.0,107.1965,107.2532,107.036,107.036,70689.0
2019-03-28 10:40:00,113.38,113.58,113.37,113.46,61542.0,107.036,107.2248,107.0266,107.1116,61542.0
2019-03-28 10:45:00,113.46,113.51,113.4,113.45,35191.0,107.1116,107.1588,107.0549,107.1021,35191.0
2019-03-28 10:50:00,113.46,113.48,113.32,113.37,58522.0,107.1116,107.1304,106.9794,107.0266,58522.0
2019-03-28 10:55:00,113.37,113.43,113.26,113.3,62252.0,107.0266,107.0832,106.9227,106.9605,62252.0
2019-03-28 11:00:00,113.3,113.32,113.09,113.14,91867.0,106.9605,106.9794,106.7623,106.8095,91867.0
2019-03-28 11:05:00,113.14,113.14,113.0,113.05,79227.0,106.8095,106.8095,106.6773,106.7245,79227.0
2019-03-28 11:10:00,113.05,113.13,113.02,113.07,42056.0,106.7245,106.8,106.6962,106.7434,42056.0
2019-03-28 11:15:00,113.06,113.11,112.99,113.01,45050.0,106.7339,106.7811,106.6679,106.6867,45050.0
2019-03-28 11:20:00,113.02,113.08,112.88,112.95,65992.0,106.6962,106.7528,106.564,106.6301,65992.0
2019-03-28 11:25:00,112.95,112.95,112.74,112.75,54329.0,106.6301,106.6301,106.4318,106.4413,54329.0
2019-03-28 11:30:00,112.72,112.83,112.67,112.79,34801.0,106.413,106.5168,106.3658,106.479,34801.0
2019-03-28 11:35:00,112.79,112.84,112.72,112.83,45897.0,106.479,106.5262,106.413,106.5168,45897.0
2019-03-28 11:40:00,112.81,112.82,112.71,112.81,47654.0,106.4979,106.5074,106.4035,106.4979,47654.0
2019-03-28 11:45:00,112.81,113.0,112.74,112.97,81884.0,106.4979,106.6773,106.4318,106.649,81884.0
2019-03-28 11:50:00,113.0,113.03,112.86,112.9,66019.0,106.6773,106.7056,106.5451,106.5829,66019.0
2019-03-28 11:55:00,112.92,112.96,112.87,112.96,45751.0,106.6018,106.6395,106.5546,106.6395,45751.0
2019-03-28 12:00:00,112.95,112.98,112.89,112.91,45144.0,106.6301,106.6584,106.5735,106.5923,45144.0
2019-03-28 12:05:00,112.91,112.96,112.81,112.85,35574.0,106.5923,106.6395,106.4979,106.5357,35574.0
2019-03-28 12:10:00,112.85,112.85,112.7,112.72,34026.0,106.5357,106.5357,106.3941,106.413,34026.0
2019-03-28 12:15:00,112.73,112.83,112.7,112.83,56163.0,106.4224,106.5168,106.3941,106.5168,56163.0
2019-03-28 12:20:00,112.83,112.95,112.83,112.92,52487.0,106.5168,106.6301,106.5168,106.6018,52487.0
2019-03-28 12:25:00,112.93,112.94,112.85,112.93,14191.0,106.6112,106.6207,106.5357,106.6112,14191.0
2019-03-28 12:30:00,112.93,112.96,112.87,112.9,13799.0,106.6112,106.6395,106.5546,106.5829,13799.0
2019-03-28 12:35:00,112.9,112.97,112.86,112.97,18778.0,106.5829,106.649,106.5451,106.649,18778.0
2019-03-28 12:40:00,112.98,113.04,112.97,113.0,38389.0,106.6584,106.7151,106.649,106.6773,38389.0
2019-03-28 12:45:00,113.0,113.03,112.94,112.99,20103.0,106.6773,106.7056,106.6207,106.6679,20103.0
2019-03-28 12:50:00,112.99,113.11,112.99,113.1,11815.0,106.6679,106.7811,106.6679,106.7717,11815.0
2019-03-28 12:55:00,113.11,113.13,113.06,113.12,11831.0,106.7811,106.8,106.7339,106.7906,11831.0
2019-03-28 13:00:00,113.12,113.26,113.1,113.23,37987.0,106.7906,106.9227,106.7717,106.8944,37987.0
2019-03-28 13:05:00,113.23,113.24,113.16,113.17,7838.0,106.8944,106.9039,106.8283,106.8378,7838.0
2019-03-28 13:10:00,113.18,113.2,113.15,113.15,29885.0,106.8472,106.8661,106.8189,106.8189,29885.0
2019-03-28 13:15:00,113.15,113.22,113.11,113.19,31968.0,106.8189,106.885,106.7811,106.8567,31968.0
2019-03-28 13:20:00,113.19,113.28,113.19,113.19,27009.0,106.8567,106.9416,106.8567,106.8567,27009.0
2019-03-28 13:25:00,113.2,113.3,113.19,113.3,21986.0,106.8661,106.9605,106.8567,106.9605,21986.0
2019-03-28 13:30:00,113.29,113.35,113.26,113.3,25629.0,106.9511,107.0077,106.9227,106.9605,25629.0
2019-03-28 13:35:00,113.3,113.31,113.24,113.25,17025.0,106.9605,106.97,106.9039,106.9133,17025.0
2019-03-28 13:40:00,113.24,113.24,113.19,113.22,11859.0,106.9039,106.9039,106.8567,106.885,11859.0
2019-03-28 13:45:00,113.22,113.28,113.22,113.26,23782.0,106.885,106.9416,106.885,106.9227,23782.0
2019-03-28 13:50:00,113.26,113.34,113.24,113.33,44014.0,106.9227,106.9983,106.9039,106.9888,44014.0
2019-03-28 13:55:00,113.32,113.36,113.31,113.34,20962.0,106.9794,107.0172,106.97,106.9983,20962.0
2019-03-28 14:00:00,113.34,113.39,113.29,113.38,22622.0,106.9983,107.0455,106.9511,107.036,22622.0
2019-03-28 14:05:00,113.37,113.39,113.32,113.33,20303.0,107.0266,107.0455,106.9794,106.9888,20303.0
2019-03-28 14:10:00,113.34,113.39,113.33,113.39,30930.0,106.9983,107.0455,106.9888,107.0455,30930.0
2019-03-28 14:15:00,113.4,113.4,113.33,113.34,11289.0,107.0549,107.0549,106.9888,106.9983,11289.0
2019-03-28 14:20:00,113.35,113.36,113.29,113.35,11662.0,107.0077,107.0172,106.9511,107.0077,11662.0
2019-03-28 14:25:00,113.36,113.38,113.33,113.34,10130.0,107.0172,107.036,106.9888,106.9983,10130.0
2019-03-28 14:30:00,113.34,113.34,113.24,113.24,14930.0,106.9983,106.9983,106.9039,106.9039,14930.0
2019-03-28 14:35:00,113.23,113.26,113.23,113.24,15107.0,106.8944,106.9227,106.8944,106.9039,15107.0
2019-03-28 14:40:00,113.24,113.27,113.19,113.21,20124.0,106.9039,106.9322,106.8567,106.8755,20124.0
2019-03-28 14:45:00,113.21,113.23,113.11,113.12,26232.0,106.8755,106.8944,106.7811,106.7906,26232.0
2019-03-28 14:50:00,113.13,113.15,113.06,113.11,22759.0,106.8,106.8189,106.7339,106.7811,22759.0
2019-03-28 14:55:00,113.11,113.17,113.09,113.16,29658.0,106.7811,106.8378,106.7623,106.8283,29658.0
2019-03-28 15:00:00,113.16,113.33,113.12,113.29,88353.0,106.8283,106.9888,106.7906,106.9511,88353.0
2019-03-28 15:05:00,113.3,113.3,113.24,113.27,26138.0,106.9605,106.9605,106.9039,106.9322,26138.0
2019-03-28 15:10:00,113.25,113.33,113.25,113.29,20571.0,106.9133,106.9888,106.9133,106.9511,20571.0
2019-03-28 15:15:00,113.29,113.34,113.27,113.3,55114.0,106.9511,106.9983,106.9322,106.9605,55114.0
2019-03-28 15:20:00,113.3,113.31,113.26,113.28,13152.0,106.9605,106.97,106.9227,106.9416,13152.0
2019-03-28 15:25:00,113.28,113.38,113.24,113.27,25118.0,106.9416,107.036,106.9039,106.9322,25118.0
2019-03-28 15:30:00,113.27,113.32,113.22,113.27,49327.0,106.9322,106.9794,106.885,106.9322,49327.0
2019-03-28 15:35:00,113.27,113.29,113.22,113.23,92169.0,106.9322,106.9511,106.885,106.8944,92169.0
2019-03-28 15:40:00,113.22,113.28,113.21,113.27,47427.0,106.885,106.9416,106.8755,106.9322,47427.0
2019-03-28 15:45:00,113.26,113.31,113.17,113.18,82805.0,106.9227,106.97,106.8378,106.8472,82805.0
2019-03-28 15:50:00,113.18,113.29,113.17,113.27,344694.0,106.8472,106.9511,106.8378,106.9322,344694.0
2019-03-28 15:55:00,113.27,113.34,113.24,113.25,882703.0,106.9322,106.9983,106.9039,106.9133,882703.0
2019-03-29 09:30:00,113.83,114.0,113.66,113.73,102710.0,107.4609,107.6213,107.3004,107.3665,102710.0
2019-03-29 09:35:00,113.75,113.83,113.66,113.77,28882.0,107.3853,107.4609,107.3004,107.4042,28882.0
2019-03-29 09:40:00,113.76,113.79,113.69,113.76,61078.0,107.3948,107.4231,107.3287,107.3948,61078.0
2019-03-29 09:45:00,113.76,113.81,113.62,113.65,34590.0,107.3948,107.442,107.2626,107.2909,34590.0
2019-03-29 09:50:00,113.64,113.66,113.54,113.66,87439.0,107.2815,107.3004,107.1871,107.3004,87439.0
2019-03-29 09:55:00,113.65,113.69,113.58,113.63,55056.0,107.2909,107.3287,107.2248,107.272,55056.0
2019-03-29 10:00:00,113.63,113.77,113.62,113.74,70283.0,107.272,107.4042,107.2626,107.3759,70283.0
2019-03-29 10:05:00,113.74,113.83,113.65,113.82,49979.0,107.3759,107.4609,107.2909,107.4514,49979.0
2019-03-29 10:10:00,113.83,113.88,113.74,113.85,29913.0,107.4609,107.5081,107.3759,107.4797,29913.0
2019-03-29 10:15:00,113.87,113.87,113.8,113.86,37454.0,107.4986,107.4986,107.4325,107.4892,37454.0
2019-03-29 10:20:00,113.87,113.89,113.71,113.78,33688.0,107.4986,107.5175,107.3476,107.4137,33688.0
2019-03-29 10:25:00,113.78,113.91,113.78,113.9,24895.0,107.4137,107.5364,107.4137,107.5269,24895.0
2019-03-29 10:30:00,113.89,113.91,113.83,113.87,27427.0,107.5175,107.5364,107.4609,107.4986,27427.0
2019-03-29 10:35:00,113.88,113.94,113.82,113.91,24048.0,107.5081,107.5647,107.4514,107.5364,24048.0
2019-03-29 10:40:00,113.91,113.96,113.73,113.75,62474.0,107.5364,107.5836,107.3665,107.3853,62474.0
2019-03-29 10:45:00,113.75,113.82,113.72,113.75,153371.0,107.3853,107.4514,107.357,107.3853,153371.0
2019-03-29 10:50:00,113.74,113.74,113.63,113.63,71189.0,107.3759,107.3759,107.272,107.272,71189.0
2019-03-29 10:55:00,113.63,113.77,113.62,113.77,57341.0,107.272,107.4042,107.2626,107.4042,57341.0
2019-03-29 11:00:00,113.76,113.94,113.76,113.89,80920.0,107.3948,107.5647,107.3948,107.5175,80920.0
2019-03-29 11:05:00,113.88,113.94,113.84,113.91,68265.0,107.5081,107.5647,107.4703,107.5364,68265.0
2019-03-29 11:10:00,113.91,113.91,113.8,113.82,45127.0,107.5364,107.5364,107.4325,107.4514,45127.0
2019-03-29 11:15:00,113.83,113.9,113.82,113.84,26118.0,107.4609,107.5269,107.4514,107.4703,26118.0
2019-03-29 11:20:00,113.83,113.83,113.78,113.81,22667.0,107.4609,107.4609,107.4137,107.442,22667.0
2019-03-29 11:25:00,113.81,113.85,113.77,113.85,43262.0,107.442,107.4797,107.4042,107.4797,43262.0
2019-03-29 11:30:00,113.86,113.9,113.8,113.83,48555.0,107.4892,107.5269,107.4325,107.4609,48555.0
2019-03-29 11:35:00,113.84,113.92,113.79,113.9,41432.0,107.4703,107.5458,107.4231,107.5269,41432.0
2019-03-29 11:40:00,113.91,113.93,113.85,113.87,17076.0,107.5364,107.5553,107.4797,107.4986,17076.0
2019-03-29 11:45:00,113.87,113.89,113.81,113.86,19262.0,107.4986,107.5175,107.442,107.4892,19262.0
2019-03-29 11:50:00,113.87,113.95,113.86,113.89,23089.0,107.4986,107.5741,107.4892,107.5175,23089.0
2019-03-29 11:55:00,113.89,113.91,113.84,113.84,29277.0,107.5175,107.5364,107.4703,107.4703,29277.0
2019-03-29 12:00:00,113.84,113.84,113.73,113.74,40745.0,107.4703,107.4703,107.3665,107.3759,40745.0
2019-03-29 12:05:00,113.75,113.75,113.65,113.71,28569.0,107.3853,107.3853,107.2909,107.3476,28569.0
2019-03-29 12:10:00,113.7,113.75,113.63,113.63,89031.0,107.3381,107.3853,107.272,107.272,89031.0
2019-03-29 12:15:00,113.62,113.65,113.59,113.62,26527.0,107.2626,107.2909,107.2343,107.2626,26527.0
2019-03-29 12:20:00,113.63,113.7,113.63,113.69,17406.0,107.272,107.3381,107.272,107.3287,17406.0
2019-03-29 12:25:00,113.69,113.77,113.69,113.76,19057.0,107.3287,107.4042,107.3287,107.3948,19057.0
2019-03-29 12:30:00,113.75,113.8,113.73,113.79,24225.0,107.3853,107.4325,107.3665,107.4231,24225.0
2019-03-29 12:35:00,113.8,113.89,113.8,113.86,22529.0,107.4325,107.5175,107.4325,107.4892,22529.0
2019-03-29 12:40:00,113.87,113.88,113.8,113.8,18179.0,107.4986,107.5081,107.4325,107.4325,18179.0
2019-03-29 12:45:00,113.8,113.84,113.76,113.8,13613.0,107.4325,107.4703,107.3948,107.4325,13613.0
2019-03-29 12:50:00,113.8,113.82,113.74,113.81,11971.0,107.4325,107.4514,107.3759,107.442,11971.0
2019-03-29 12:55:00,113.81,113.9,113.79,113.88,30202.0,107.442,107.5269,107.4231,107.5081,30202.0
2019-03-29 13:00:00,113.89,113.91,113.83,113.87,17011.0,107.5175,107.5364,107.4609,107.4986,17011.0
2019-03-29 13:05:00,113.87,113.89,113.83,113.89,26228.0,107.4986,107.5175,107.4609,107.5175,26228.0
2019-03-29 13:10:00,113.9,113.93,113.87,113.87,23150.0,107.5269,107.5553,107.4986,107.4986,23150.0
2019-03-29 13:15:00,113.88,113.88,113.8,113.8,33059.0,107.5081,107.5081,107.4325,107.4325,33059.0
2019-03-29 13:20:00,113.8,113.84,113.74,113.82,41587.0,107.4325,107.4703,107.3759,107.4514,41587.0
2019-03-29 13:25:00,113.81,113.85,113.8,113.84,23747.0,107.442,107.4797,107.4325,107.4703,23747.0
2019-03-29 13:30:00,113.84,113.87,113.79,113.8,40339.0,107.4703,107.4986,107.4231,107.4325,40339.0
2019-03-29 13:35:00,113.81,113.83,113.76,113.81,28832.0,107.442,107.4609,107.3948,107.442,28832.0
2019-03-29 13:40:00,113.82,113.9,113.8,113.9,17099.0,107.4514,107.5269,107.4325,107.5269,17099.0
2019-03-29 13:45:00,113.89,113.89,113.8,113.84,87356.0,107.5175,107.5175,107.4325,107.4703,87356.0
2019-03-29 13:50:00,113.84,113.84,113.81,113.83,33612.0,107.4703,107.4703,107.442,107.4609,33612.0
2019-03-29 13:55:00,113.82,113.83,113.77,113.78,28221.0,107.4514,107.4609,107.4042,107.4137,28221.0
2019-03-29 14:00:00,113.78,113.85,113.76,113.85,23897.0,107.4137,107.4797,107.3948,107.4797,23897.0
2019-03-29 14:05:00,113.85,113.88,113.82,113.85,19884.0,107.4797,107.5081,107.4514,107.4797,19884.0
2019-03-29 14:10:00,113.86,113.9,113.81,113.9,37714.0,107.4892,107.5269,107.442,107.5269,37714.0
2019-03-29 14:15:00,113.9,113.91,113.81,113.82,22646.0,107.5269,107.5364,107.442,107.4514,22646.0
2019-03-29 14:20:00,113.81,113.88,113.81,113.86,61125.0,107.442,107.5081,107.442,107.4892,61125.0
2019-03-29 14:25:00,113.87,113.91,113.86,113.91,31490.0,107.4986,107.5364,107.4892,107.5364,31490.0
2019-03-29 14:30:00,113.9,113.92,113.89,113.91,19862.0,107.5269,107.5458,107.5175,107.5364,19862.0
2019-03-29 14:35:00,113.91,113.91,113.84,113.84,33558.0,107.5364,107.5364,107.4703,107.4703,33558.0
2019-03-29 14:40:00,113.84,113.85,113.75,113.79,148526.0,107.4703,107.4797,107.3853,107.4231,148526.0
2019-03-29 14:45:00,113.79,113.88,113.78,113.88,30739.0,107.4231,107.5081,107.4137,107.5081,30739.0
2019-03-29 14:50:00,113.88,114.03,113.87,114.02,54621.0,107.5081,107.6497,107.4986,107.6402,54621.0
2019-03-29 14:55:00,114.03,114.04,113.97,114.0,24530.0,107.6497,107.6591,107.593,107.6213,24530.0
2019-03-29 15:00:00,114.01,114.06,113.98,113.99,37441.0,107.6308,107.678,107.6025,107.6119,37441.0
2019-03-29 15:05:00,113.99,113.99,113.93,113.95,33291.0,107.6119,107.6119,107.5553,107.5741,33291.0
2019-03-29 15:10:00,113.95,113.97,113.88,113.88,38075.0,107.5741,107.593,107.5081,107.5081,38075.0
2019-03-29 15:15:00,113.88,113.93,113.85,113.85,53157.0,107.5081,107.5553,107.4797,107.4797,53157.0
2019-03-29 15:20:00,113.86,113.88,113.78,113.78,47508.0,107.4892,107.5081,107.4137,107.4137,47508.0
2019-03-29 15:25:00,113.77,113.82,113.73,113.76,49805.0,107.4042,107.4514,107.3665,107.3948,49805.0
2019-03-29 15:30:00,113.78,113.8,113.68,113.8,58287.0,107.4137,107.4325,107.3192,107.4325,58287.0
2019-03-29 15:35:00,113.79,113.8,113.72,113.79,42870.0,107.4231,107.4325,107.357,107.4231,42870.0
2019-03-29 15:40:00,113.79,113.81,113.75,113.79,60495.0,107.4231,107.442,107.3853,107.4231,60495.0
2019-03-29 15:45:00,113.79,113.84,113.72,113.72,138271.0,107.4231,107.4703,107.357,107.357,138271.0
2019-03-29 15:50:00,113.72,113.81,113.65,113.72,355447.0,107.357,107.442,107.2909,107.357,355447.0
2019-03-29 15:55:00,113.72,113.9,113.72,113.85,429599.0,107.357,107.5269,107.357,107.4797,429599.0
2019-04-01 09:30:00,114.77,114.99,114.74,114.92,138080.0,108.3483,108.5559,108.3199,108.4899,138080.0
2019-04-01 09:35:00,114.95,114.97,114.72,114.8,85048.0,108.5182,108.5371,108.3011,108.3766,85048.0
2019-04-01 09:40:00,114.8,114.88,114.62,114.7,123559.0,108.3766,108.4521,108.2067,108.2822,123559.0
2019-04-01 09:45:00,114.73,114.77,114.65,114.73,56685.0,108.3105,108.3483,108.235,108.3105,56685.0
2019-04-01 09:50:00,114.72,114.87,114.71,114.78,68289.0,108.3011,108.4427,108.2916,108.3577,68289.0
2019-04-01 09:55:00,114.78,114.83,114.67,114.69,66183.0,108.3577,108.4049,108.2539,108.2727,66183.0
2019-04-01 10:00:00,114.69,114.94,114.69,114.89,101958.0,108.2727,108.5087,108.2727,108.4615,101958.0
2019-04-01 10:05:00,114.91,114.95,114.78,114.8,68955.0,108.4804,108.5182,108.3577,108.3766,68955.0
2019-04-01 10:10:00,114.8,114.87,114.74,114.84,43942.0,108.3766,108.4427,108.3199,108.4143,43942.0
2019-04-01 10:15:00,114.85,114.94,114.83,114.9,133158.0,108.4238,108.5087,108.4049,108.471,133158.0
2019-04-01 10:20:00,114.9,114.94,114.78,114.78,67714.0,108.471,108.5087,108.3577,108.3577,67714.0
2019-04-01 10:25:00,114.79,114.86,114.71,114.73,48393.0,108.3671,108.4332,108.2916,108.3105,48393.0
2019-04-01 10:30:00,114.74,114.81,114.72,114.73,52458.0,108.3199,108.386,108.3011,108.3105,52458.0
2019-04-01 10:35:00,114.73,114.75,114.66,114.75,26179.0,108.3105,108.3294,108.2444,108.3294,26179.0
2019-04-01 10:40:00,114.76,114.81,114.73,114.76,38440.0,108.3388,108.386,108.3105,108.3388,38440.0
2019-04-01 10:45:00,114.76,114.77,114.61,114.65,45125.0,108.3388,108.3483,108.1972,108.235,45125.0
2019-04-01 10:50:00,114.66,114.68,114.59,114.66,33173.0,108.2444,108.2633,108.1783,108.2444,33173.0
2019-04-01 10:55:00,114.65,114.7,114.64,114.7,27243.0,108.235,108.2822,108.2255,108.2822,27243.0
2019-04-01 11:00:00,114.71,114.8,114.67,114.75,37002.0,108.2916,108.3766,108.2539,108.3294,37002.0
2019-04-01 11:05:00,114.75,114.85,114.73,114.81,35738.0,108.3294,108.4238,108.3105,108.386,35738.0
2019-04-01 11:10:00,114.82,114.84,114.75,114.79,40469.0,108.3955,108.4143,108.3294,108.3671,40469.0
2019-04-01 11:15:00,114.79,114.87,114.75,114.83,68779.0,108.3671,108.4427,108.3294,108.4049,68779.0
2019-04-01 11:20:00,114.83,114.86,114.79,114.84,21588.0,108.4049,108.4332,108.3671,108.4143,21588.0
2019-04-01 11:25:00,114.84,114.88,114.79,114.86,29675.0,108.4143,108.4521,108.3671,108.4332,29675.0
2019-04-01 11:30:00,114.86,114.86,114.77,114.82,32539.0,108.4332,108.4332,108.3483,108.3955,32539.0
2019-04-01 11:35:00,114.82,114.84,114.74,114.74,40943.0,108.3955,108.4143,108.3199,108.3199,40943.0
2019-04-01 11:40:00,114.74,114.77,114.48,114.48,36834.0,108.3199,108.3483,108.0745,108.0745,36834.0
2019-04-01 11:45:00,114.48,114.55,114.41,114.55,67251.0,108.0745,108.1406,108.0084,108.1406,67251.0
2019-04-01 11:50:00,114.56,114.56,114.45,114.51,41591.0,108.15,108.15,108.0462,108.1028,41591.0
2019-04-01 11:55:00,114.51,114.85,114.49,114.82,47919.0,108.1028,108.4238,108.0839,108.3955,47919.0
2019-04-01 12:00:00,114.82,114.85,114.79,114.8,23737.0,108.3955,108.4238,108.3671,108.3766,23737.0
2019-04-01 12:05:00,114.79,114.82,114.67,114.71,16948.0,108.3671,108.3955,108.2539,108.2916,16948.0
2019-04-01 12:10:00,114.72,114.83,114.71,114.78,37575.0,108.3011,108.4049,108.2916,108.3577,37575.0
2019-04-01 12:15:00,114.78,114.87,114.78,114.86,38865.0,108.3577,108.4427,108.3577,108.4332,38865.0
2019-04-01 12:20:00,114.85,114.88,114.82,114.83,60477.0,108.4238,108.4521,108.3955,108.4049,60477.0
2019-04-01 12:25:00,114.84,114.85,114.73,114.75,29660.0,108.4143,108.4238,108.3105,108.3294,29660.0
2019-04-01 12:30:00,114.75,114.83,114.75,114.81,18169.0,108.3294,108.4049,108.3294,108.386,18169.0
2019-04-01 12:35:00,114.82,114.82,114.76,114.8,34569.0,108.3955,108.3955,108.3388,108.3766,34569.0
2019-04-01 12:40:00,114.79,114.82,114.78,114.8,15280.0,108.3671,108.3955,108.3577,108.3766,15280.0
2019-04-01 12:45:00,114.81,114.88,114.81,114.88,25894.0,108.386,108.4521,108.386,108.4521,25894.0
2019-04-01 12:50:00,114.88,114.92,114.86,114.92,25489.0,108.4521,108.4899,108.4332,108.4899,25489.0
2019-04-01 12:55:00,114.92,114.95,114.87,114.93,42173.0,108.4899,108.5182,108.4427,108.4993,42173.0
2019-04-01 13:00:00,114.93,114.95,114.91,114.93,48108.0,108.4993,108.5182,108.4804,108.4993,48108.0
2019-04-01 13:05:00,114.91,114.99,114.9,114.99,31516.0,108.4804,108.5559,108.471,108.5559,31516.0
2019-04-01 13:10:00,114.98,114.99,114.92,114.95,27406.0,108.5465,108.5559,108.4899,108.5182,27406.0
2019-04-01 13:15:00,114.96,114.97,114.9,114.9,28712.0,108.5276,108.5371,108.471,108.471,28712.0
2019-04-01 13:20:00,114.9,114.95,114.88,114.95,99929.0,108.471,108.5182,108.4521,108.5182,99929.0
2019-04-01 13:25:00,114.95,114.99,114.92,114.98,34858.0,108.5182,108.5559,108.4899,108.5465,34858.0
2019-04-01 13:30:00,114.99,115.0,114.93,115.0,25523.0,108.5559,108.5654,108.4993,108.5654,25523.0
2019-04-01 13:35:00,115.0,115.01,114.98,114.98,18736.0,108.5654,108.5748,108.5465,108.5465,18736.0
2019-04-01 13:40:00,114.98,115.02,114.97,114.98,22242.0,108.5465,108.5843,108.5371,108.5465,22242.0
2019-04-01 13:45:00,114.98,115.04,114.96,114.97,22874.0,108.5465,108.6032,108.5276,108.5371,22874.0
2019-04-01 13:50:00,114.97,115.05,114.97,115.02,26937.0,108.5371,108.6126,108.5371,108.5843,26937.0
2019-04-01 13:55:00,115.03,115.08,115.03,115.07,29303.0,108.5937,108.6409,108.5937,108.6315,29303.0
2019-04-01 14:00:00,115.07,115.1,115.05,115.07,76032.0,108.6315,108.6598,108.6126,108.6315,76032.0
2019-04-01 14:05:00,115.06,115.1,115.02,115.09,47335.0,108.622,108.6598,108.5843,108.6504,47335.0
2019-04-01 14:10:00,115.09,115.11,115.03,115.06,60815.0,108.6504,108.6692,108.5937,108.622,60815.0
2019-04-01 14:15:00,115.06,115.07,115.03,115.03,52058.0,108.622,108.6315,108.5937,108.5937,52058.0
2019-04-01 14:20:00,115.02,115.04,114.99,115.01,94939.0,108.5843,108.6032,108.5559,108.5748,94939.0
2019-04-01 14:25:00,115.01,115.03,114.98,114.98,36298.0,108.5748,108.5937,108.5465,108.5465,36298.0
2019-04-01 14:30:00,114.98,115.05,114.98,115.04,19074.0,108.5465,108.6126,108.5465,108.6032,19074.0
2019-04-01 14:35:00,115.04,115.04,115.0,115.02,35225.0,108.6032,108.6032,108.5654,108.5843,35225.0
2019-04-01 14:40:00,115.01,115.02,114.99,115.01,37579.0,108.5748,108.5843,108.5559,108.5748,37579.0
2019-04-01 14:45:00,115.01,115.03,114.97,114.99,52368.0,108.5748,108.5937,108.5371,108.5559,52368.0
2019-04-01 14:50:00,114.98,115.0,114.93,114.98,42708.0,108.5465,108.5654,108.4993,108.5465,42708.0
2019-04-01 14:55:00,114.99,115.07,114.98,115.02,40602.0,108.5559,108.6315,108.5465,108.5843,40602.0
2019-04-01 15:00:00,115.03,115.03,114.96,114.97,63110.0,108.5937,108.5937,108.5276,108.5371,63110.0
2019-04-01 15:05:00,114.96,114.99,114.93,114.96,37912.0,108.5276,108.5559,108.4993,108.5276,37912.0
2019-04-01 15:10:00,114.94,114.96,114.89,114.9,61096.0,108.5087,108.5276,108.4615,108.471,61096.0
2019-04-01 15:15:00,114.9,114.98,114.89,114.97,46695.0,108.471,108.5465,108.4615,108.5371,46695.0
2019-04-01 15:20:00,114.97,115.04,114.96,115.03,29359.0,108.5371,108.6032,108.5276,108.5937,29359.0
2019-04-01 15:25:00,115.03,115.03,114.97,115.02,72947.0,108.5937,108.5937,108.5371,108.5843,72947.0
2019-04-01 15:30:00,115.02,115.02,114.95,114.96,55018.0,108.5843,108.5843,108.5182,108.5276,55018.0
2019-04-01 15:35:00,114.97,115.04,114.96,115.03,57958.0,108.5371,108.6032,108.5276,108.5937,57958.0
2019-04-01 15:40:00,115.03,115.05,114.99,115.05,130268.0,108.5937,108.6126,108.5559,108.6126,130268.0
2019-04-01 15:45:00,115.05,115.06,114.98,115.01,108096.0,108.6126,108.622,108.5465,108.5748,108096.0
2019-04-01 15:50:00,115.02,115.11,115.02,115.09,117141.0,108.5843,108.6692,108.5843,108.6504,117141.0
2019-04-01 15:55:00,115.09,115.14,115.06,115.09,410822.0,108.6504,108.6976,108.622,108.6504,410822.0
2019-04-02 09:30:00,115.08,115.08,114.74,114.78,90379.0,108.6409,108.6409,108.3199,108.3577,90379.0
2019-04-02 09:35:00,114.78,114.92,114.74,114.85,48882.0,108.3577,108.4899,108.3199,108.4238,48882.0
2019-04-02 09:40:00,114.85,114.96,114.82,114.89,52736.0,108.4238,108.5276,108.3955,108.4615,52736.0
2019-04-02 09:45:00,114.88,114.95,114.82,114.94,53592.0,108.4521,108.5182,108.3955,108.5087,53592.0
2019-04-02 09:50:00,114.93,115.01,114.89,114.95,28710.0,108.4993,108.5748,108.4615,108.5182,28710.0
2019-04-02 09:55:00,114.95,114.98,114.84,114.98,71375.0,108.5182,108.5465,108.4143,108.5465,71375.0
2019-04-02 10:00:00,114.99,114.99,114.75,114.83,56891.0,108.5559,108.5559,108.3294,108.4049,56891.0
2019-04-02 10:05:00,114.82,115.08,114.81,115.07,34169.0,108.3955,108.6409,108.386,108.6315,34169.0
2019-04-02 10:10:00,115.07,115.14,115.02,115.13,32209.0,108.6315,108.6976,108.5843,108.6881,32209.0
2019-04-02 10:15:00,115.13,115.17,115.08,115.16,79287.0,108.6881,108.7259,108.6409,108.7164,79287.0
2019-04-02 10:20:00,115.16,115.16,115.04,115.04,301263.0,108.7164,108.7164,108.6032,108.6032,301263.0
2019-04-02 10:25:00,115.04,115.18,115.03,115.18,50055.0,108.6032,108.7353,108.5937,108.7353,50055.0
2019-04-02 10:30:00,115.17,115.17,115.1,115.13,28873.0,108.7259,108.7259,108.6598,108.6881,28873.0
2019-04-02 10:35:00,115.14,115.18,115.1,115.15,31438.0,108.6976,108.7353,108.6598,108.707,31438.0
2019-04-02 10:40:00,115.16,115.16,114.97,114.97,62471.0,108.7164,108.7164,108.5371,108.5371,62471.0
2019-04-02 10:45:00,114.98,115.0,114.94,114.97,29697.0,108.5465,108.5654,108.5087,108.5371,29697.0
2019-04-02 10:50:00,114.96,115.07,114.94,115.06,54327.0,108.5276,108.6315,108.5087,108.622,54327.0
2019-04-02 10:55:00,115.07,115.11,114.99,115.01,114283.0,108.6315,108.6692,108.5559,108.5748,114283.0
2019-04-02 11:00:00,115.01,115.04,114.83,114.84,92001.0,108.5748,108.6032,108.4049,108.4143,92001.0
2019-04-02 11:05:00,114.83,114.92,114.76,114.79,39237.0,108.4049,108.4899,108.3388,108.3671,39237.0
2019-04-02 11:10:00,114.79,114.79,114.7,114.74,43605.0,108.3671,108.3671,108.2822,108.3199,43605.0
2019-04-02 11:15:00,114.73,114.86,114.72,114.86,37505.0,108.3105,108.4332,108.3011,108.4332,37505.0
2019-04-02 11:20:00,114.86,114.94,114.83,114.91,32013.0,108.4332,108.5087,108.4049,108.4804,32013.0
2019-04-02 11:25:00,114.9,114.94,114.85,114.94,16755.0,108.471,108.5087,108.4238,108.5087,16755.0
2019-04-02 11:30:00,114.93,114.95,114.85,114.86,24719.0,108.4993,108.5182,108.4238,108.4332,24719.0
2019-04-02 11:35:00,114.85,114.88,114.8,114.8,20687.0,108.4238,108.4521,108.3766,108.3766,20687.0
2019-04-02 11:40:00,114.81,114.87,114.81,114.87,16564.0,108.386,108.4427,108.386,108.4427,16564.0
2019-04-02 11:45:00,114.87,114.96,114.87,114.93,21374.0,108.4427,108.5276,108.4427,108.4993,21374.0
2019-04-02 11:50:00,114.94,115.02,114.94,114.99,15858.0,108.5087,108.5843,108.5087,108.5559,15858.0
2019-04-02 11:55:00,115.0,115.03,114.98,114.98,21726.0,108.5654,108.5937,108.5465,108.5465,21726.0
2019-04-02 12:00:00,114.99,115.06,114.95,115.04,38842.0,108.5559,108.622,108.5182,108.6032,38842.0
2019-04-02 12:05:00,115.04,115.06,115.01,115.04,18499.0,108.6032,108.622,108.5748,108.6032,18499.0
2019-04-02 12:10:00,115.04,115.04,114.98,114.98,11225.0,108.6032,108.6032,108.5465,108.5465,11225.0
2019-04-02 12:15:00,114.99,115.01,114.93,114.95,15269.0,108.5559,108.5748,108.4993,108.5182,15269.0
2019-04-02 12:20:00,114.96,114.97,114.88,114.88,22901.0,108.5276,108.5371,108.4521,108.4521,22901.0
2019-04-02 12:25:00,114.88,114.9,114.86,114.89,33951.0,108.4521,108.471,108.4332,108.4615,33951.0
2019-04-02 12:30:00,114.89,114.95,114.89,114.95,13982.0,108.4615,108.5182,108.4615,108.5182,13982.0
2019-04-02 12:35:00,114.94,114.95,114.88,114.9,28843.0,108.5087,108.5182,108.4521,108.471,28843.0
2019-04-02 12:40:00,114.89,114.9,114.85,114.88,9983.0,108.4615,108.471,108.4238,108.4521,9983.0
2019-04-02 12:45:00,114.86,114.89,114.83,114.89,19335.0,108.4332,108.4615,108.4049,108.4615,19335.0
2019-04-02 12:50:00,114.89,114.91,114.84,114.89,24971.0,108.4615,108.4804,108.4143,108.4615,24971.0
2019-04-02 12:55:00,114.88,114.89,114.84,114.88,9474.0,108.4521,108.4615,108.4143,108.4521,9474.0
2019-04-02 13:00:00,114.88,114.91,114.84,114.89,12518.0,108.4521,108.4804,108.4143,108.4615,12518.0
2019-04-02 13:05:00,114.89,114.96,114.88,114.95,35230.0,108.4615,108.5276,108.4521,108.5182,35230.0
2019-04-02 13:10:00,114.94,114.96,114.91,114.95,8836.0,108.5087,108.5276,108.4804,108.5182,8836.0
2019-04-02 13:15:00,114.95,114.97,114.93,114.96,15534.0,108.5182,108.5371,108.4993,108.5276,15534.0
2019-04-02 13:20:00,114.96,115.04,114.95,115.03,14216.0,108.5276,108.6032,108.5182,108.5937,14216.0
2019-04-02 13:25:00,115.02,115.04,114.98,114.99,19630.0,108.5843,108.6032,108.5465,108.5559,19630.0
2019-04-02 13:30:00,115.0,115.05,114.98,115.04,26416.0,108.5654,108.6126,108.5465,108.6032,26416.0
2019-04-02 13:35:00,115.04,115.08,115.02,115.08,17286.0,108.6032,108.6409,108.5843,108.6409,17286.0
2019-04-02 13:40:00,115.08,115.08,115.05,115.05,13249.0,108.6409,108.6409,108.6126,108.6126,13249.0
2019-04-02 13:45:00,115.06,115.06,115.0,115.0,331204.0,108.622,108.622,108.5654,108.5654,331204.0
2019-04-02 13:50:00,115.0,115.03,114.97,115.03,10545.0,108.5654,108.5937,108.5371,108.5937,10545.0
2019-04-02 13:55:00,115.03,115.03,114.99,115.02,12034.0,108.5937,108.5937,108.5559,108.5843,12034.0
2019-04-02 14:00:00,115.02,115.03,114.98,115.0,17842.0,108.5843,108.5937,108.5465,108.5654,17842.0
2019-04-02 14:05:00,115.01,115.03,115.0,115.02,8103.0,108.5748,108.5937,108.5654,108.5843,8103.0
2019-04-02 14:10:00,115.02,115.05,115.01,115.01,54596.0,108.5843,108.6126,108.5748,108.5748,54596.0
2019-04-02 14:15:00,115.01,115.03,114.98,115.01,12658.0,108.5748,108.5937,108.5465,108.5748,12658.0
2019-04-02 14:20:00,115.02,115.05,115.01,115.02,10538.0,108.5843,108.6126,108.5748,108.5843,10538.0
2019-04-02 14:25:00,115.04,115.1,115.04,115.06,9820.0,108.6032,108.6598,108.6032,108.622,9820.0
2019-04-02 14:30:00,115.06,115.06,115.02,115.03,21190.0,108.622,108.622,108.5843,108.5937,21190.0
2019-04-02 14:35:00,115.02,115.04,115.0,115.02,18194.0,108.5843,108.6032,108.5654,108.5843,18194.0
2019-04-02 14:40:00,115.01,115.03,115.0,115.02,13645.0,108.5748,108.5937,108.5654,108.5843,13645.0
2019-04-02 14:45:00,115.02,115.06,115.01,115.01,13072.0,108.5843,108.622,108.5748,108.5748,13072.0
2019-04-02 14:50:00,115.02,115.02,114.95,114.95,37360.0,108.5843,108.5843,108.5182,108.5182,37360.0
2019-04-02 14:55:00,114.96,115.0,114.96,115.0,22756.0,108.5276,108.5654,108.5276,108.5654,22756.0
2019-04-02 15:00:00,115.0,115.02,114.98,114.99,28167.0,108.5654,108.5843,108.5465,108.5559,28167.0
2019-04-02 15:05:00,114.98,115.06,114.98,115.03,17609.0,108.5465,108.622,108.5465,108.5937,17609.0
2019-04-02 15:10:00,115.02,115.04,115.0,115.04,16143.0,108.5843,108.6032,108.5654,108.6032,16143.0
2019-04-02 15:15:00,115.02,115.05,115.01,115.02,40524.0,108.5843,108.6126,108.5748,108.5843,40524.0
2019-04-02 15:20:00,115.02,115.07,115.0,115.04,29981.0,108.5843,108.6315,108.5654,108.6032,29981.0
2019-04-02 15:25:00,115.04,115.08,115.03,115.08,22333.0,108.6032,108.6409,108.5937,108.6409,22333.0
2019-04-02 15:30:00,115.09,115.11,115.05,115.09,98761.0,108.6504,108.6692,108.6126,108.6504,98761.0
2019-04-02 15:35:00,115.09,115.12,115.08,115.11,41880.0,108.6504,108.6787,108.6409,108.6692,41880.0
2019-04-02 15:40:00,115.1,115.13,115.09,115.12,28466.0,108.6598,108.6881,108.6504,108.6787,28466.0
2019-04-02 15:45:00,115.12,115.14,115.1,115.12,58554.0,108.6787,108.6976,108.6598,108.6787,58554.0
2019-04-02 15:50:00,115.12,115.15,115.09,115.1,76056.0,108.6787,108.707,108.6504,108.6598,76056.0
2019-04-02 15:55:00,115.1,115.11,115.06,115.07,264670.0,108.6598,108.6692,108.622,108.6315,264670.0
2019-04-03 09:30:00,115.81,115.81,115.4,115.55,121954.0,109.3301,109.3301,108.943,109.0846,121954.0
2019-04-03 09:35:00,115.54,115.7,115.53,115.7,127341.0,109.0752,109.2262,109.0657,109.2262,127341.0
2019-04-03 09:40:00,115.7,115.72,115.61,115.69,65053.0,109.2262,109.2451,109.1413,109.2168,65053.0
2019-04-03 09:45:00,115.69,115.84,115.66,115.72,71881.0,109.2168,109.3584,109.1885,109.2451,71881.0
2019-04-03 09:50:00,115.73,115.76,115.62,115.72,45541.0,109.2545,109.2829,109.1507,109.2451,45541.0
2019-04-03 09:55:00,115.73,115.74,115.56,115.59,24561.0,109.2545,109.264,109.0941,109.1224,24561.0
2019-04-03 10:00:00,115.58,115.64,115.43,115.6,127528.0,109.1129,109.1696,108.9713,109.1318,127528.0
2019-04-03 10:05:00,115.58,115.72,115.55,115.72,28645.0,109.1129,109.2451,109.0846,109.2451,28645.0
2019-04-03 10:10:00,115.72,115.8,115.71,115.8,23446.0,109.2451,109.3206,109.2357,109.3206,23446.0
2019-04-03 10:15:00,115.79,115.91,115.78,115.91,39195.0,109.3112,109.4245,109.3017,109.4245,39195.0
2019-04-03 10:20:00,115.92,115.94,115.85,115.86,24455.0,109.4339,109.4528,109.3678,109.3773,24455.0
2019-04-03 10:25:00,115.86,115.88,115.78,115.85,19210.0,109.3773,109.3962,109.3017,109.3678,19210.0
2019-04-03 10:30:00,115.84,115.9,115.79,115.88,37761.0,109.3584,109.415,109.3112,109.3962,37761.0
2019-04-03 10:35:00,115.86,115.92,115.83,115.9,48963.0,109.3773,109.4339,109.3489,109.415,48963.0
2019-04-03 10:40:00,115.91,115.92,115.84,115.85,27367.0,109.4245,109.4339,109.3584,109.3678,27367.0
2019-04-03 10:45:00,115.84,115.88,115.79,115.81,27548.0,109.3584,109.3962,109.3112,109.3301,27548.0
2019-04-03 10:50:00,115.8,115.96,115.79,115.93,36450.0,109.3206,109.4717,109.3112,109.4434,36450.0
2019-04-03 10:55:00,115.93,116.0,115.93,115.98,25148.0,109.4434,109.5094,109.4434,109.4906,25148.0
2019-04-03 11:00:00,115.98,116.15,115.98,116.14,39351.0,109.4906,109.651,109.4906,109.6416,39351.0
2019-04-03 11:05:00,116.14,116.17,116.08,116.08,35386.0,109.6416,109.6699,109.585,109.585,35386.0
2019-04-03 11:10:00,116.09,116.1,116.0,116.06,27225.0,109.5944,109.6038,109.5094,109.5661,27225.0
2019-04-03 11:15:00,116.06,116.15,116.05,116.15,24737.0,109.5661,109.651,109.5566,109.651,24737.0
2019-04-03 11:20:00,116.15,116.17,116.12,116.15,33030.0,109.651,109.6699,109.6227,109.651,33030.0
2019-04-03 11:25:00,116.15,116.21,116.11,116.17,21324.0,109.651,109.7077,109.6133,109.6699,21324.0
2019-04-03 11:30:00,116.16,116.19,116.13,116.15,43738.0,109.6605,109.6888,109.6322,109.651,43738.0
2019-04-03 11:35:00,116.15,116.17,116.11,116.15,57919.0,109.651,109.6699,109.6133,109.651,57919.0
2019-04-03 11:40:00,116.16,116.18,116.11,116.13,19785.0,109.6605,109.6794,109.6133,109.6322,19785.0
2019-04-03 11:45:00,116.13,116.14,116.07,116.14,33516.0,109.6322,109.6416,109.5755,109.6416,33516.0
2019-04-03 11:50:00,116.14,116.26,116.13,116.24,38390.0,109.6416,109.7549,109.6322,109.736,38390.0
2019-04-03 11:55:00,116.24,116.24,116.2,116.21,37762.0,109.736,109.736,109.6982,109.7077,37762.0
2019-04-03 12:00:00,116.21,116.26,116.17,116.26,46656.0,109.7077,109.7549,109.6699,109.7549,46656.0
2019-04-03 12:05:00,116.26,116.3,116.26,116.28,25407.0,109.7549,109.7927,109.7549,109.7738,25407.0
2019-04-03 12:10:00,116.28,116.31,116.25,116.25,25516.0,109.7738,109.8021,109.7454,109.7454,25516.0
2019-04-03 12:15:00,116.25,116.29,116.2,116.22,50816.0,109.7454,109.7832,109.6982,109.7171,50816.0
2019-04-03 12:20:00,116.22,116.23,116.16,116.22,37391.0,109.7171,109.7266,109.6605,109.7171,37391.0
2019-04-03 12:25:00,116.22,116.26,116.22,116.23,17301.0,109.7171,109.7549,109.7171,109.7266,17301.0
2019-04-03 12:30:00,116.22,116.25,116.21,116.25,27368.0,109.7171,109.7454,109.7077,109.7454,27368.0
2019-04-03 12:35:00,116.25,116.25,116.18,116.24,30542.0,109.7454,109.7454,109.6794,109.736,30542.0
2019-04-03 12:40:00,116.23,116.26,116.23,116.26,12126.0,109.7266,109.7549,109.7266,109.7549,12126.0
2019-04-03 12:45:00,116.27,116.29,116.22,116.28,40539.0,109.7643,109.7832,109.7171,109.7738,40539.0
2019-04-03 12:50:00,116.28,116.28,116.22,116.22,17303.0,109.7738,109.7738,109.7171,109.7171,17303.0
2019-04-03 12:55:00,116.22,116.27,116.19,116.25,21282.0,109.7171,109.7643,109.6888,109.7454,21282.0
2019-04-03 13:00:00,116.24,116.32,116.22,116.3,25357.0,109.736,109.8115,109.7171,109.7927,25357.0
2019-04-03 13:05:00,116.29,116.3,116.27,116.29,20541.0,109.7832,109.7927,109.7643,109.7832,20541.0
2019-04-03 13:10:00,116.29,116.3,116.24,116.24,15679.0,109.7832,109.7927,109.736,109.736,15679.0
2019-04-03 13:15:00,116.25,116.25,116.2,116.2,31787.0,109.7454,109.7454,109.6982,109.6982,31787.0
2019-04-03 13:20:00,116.2,116.23,116.14,116.22,45449.0,109.6982,109.7266,109.6416,109.7171,45449.0
2019-04-03 13:25:00,116.22,116.27,116.21,116.24,28684.0,109.7171,109.7643,109.7077,109.736,28684.0
2019-04-03 13:30:00,116.23,116.23,116.17,116.22,23575.0,109.7266,109.7266,109.6699,109.7171,23575.0
2019-04-03 13:35:00,116.2,116.23,116.18,116.19,26763.0,109.6982,109.7266,109.6794,109.6888,26763.0
2019-04-03 13:40:00,116.19,116.19,116.06,116.1,66601.0,109.6888,109.6888,109.5661,109.6038,66601.0
2019-04-03 13:45:00,116.1,116.11,116.0,116.01,39283.0,109.6038,109.6133,109.5094,109.5189,39283.0
2019-04-03 13:50:00,116.0,116.0,115.88,115.93,65906.0,109.5094,109.5094,109.3962,109.4434,65906.0
2019-04-03 13:55:00,115.93,115.95,115.87,115.9,54179.0,109.4434,109.4622,109.3867,109.415,54179.0
2019-04-03 14:00:00,115.9,115.9,115.81,115.86,68135.0,109.415,109.415,109.3301,109.3773,68135.0
2019-04-03 14:05:00,115.85,115.92,115.85,115.9,57097.0,109.3678,109.4339,109.3678,109.415,57097.0
2019-04-03 14:10:00,115.9,115.94,115.86,115.87,66288.0,109.415,109.4528,109.3773,109.3867,66288.0
2019-04-03 14:15:00,115.86,115.93,115.86,115.93,36410.0,109.3773,109.4434,109.3773,109.4434,36410.0
2019-04-03 14:20:00,115.94,116.02,115.94,116.01,50395.0,109.4528,109.5283,109.4528,109.5189,50395.0
2019-04-03 14:25:00,116.01,116.06,116.0,116.04,25986.0,109.5189,109.5661,109.5094,109.5472,25986.0
2019-04-03 14:30:00,116.04,116.04,115.95,115.95,31678.0,109.5472,109.5472,109.4622,109.4622,31678.0
2019-04-03 14:35:00,115.95,115.97,115.85,115.85,52993.0,109.4622,109.4811,109.3678,109.3678,52993.0
2019-04-03 14:40:00,115.85,115.88,115.81,115.84,45698.0,109.3678,109.3962,109.3301,109.3584,45698.0
2019-04-03 14:45:00,115.84,115.89,115.83,115.87,41457.0,109.3584,109.4056,109.3489,109.3867,41457.0
2019-04-03 14:50:00,115.87,115.94,115.84,115.94,35127.0,109.3867,109.4528,109.3584,109.4528,35127.0
2019-04-03 14:55:00,115.93,115.94,115.88,115.89,20636.0,109.4434,109.4528,109.3962,109.4056,20636.0
2019-04-03 15:00:00,115.89,115.96,115.86,115.96,49087.0,109.4056,109.4717,109.3773,109.4717,49087.0
2019-04-03 15:05:00,115.96,115.96,115.83,115.83,35481.0,109.4717,109.4717,109.3489,109.3489,35481.0
2019-04-03 15:10:00,115.82,115.82,115.73,115.76,101464.0,109.3395,109.3395,109.2545,109.2829,101464.0
2019-04-03 15:15:00,115.76,115.76,115.66,115.68,115911.0,109.2829,109.2829,109.1885,109.2073,115911.0
2019-04-03 15:20:00,115.69,115.75,115.66,115.74,76837.0,109.2168,109.2734,109.1885,109.264,76837.0
2019-04-03 15:25:00,115.73,115.87,115.71,115.85,30947.0,109.2545,109.3867,109.2357,109.3678,30947.0
2019-04-03 15:30:00,115.85,115.87,115.78,115.87,72877.0,109.3678,109.3867,109.3017,109.3867,72877.0
2019-04-03 15:35:00,115.87,115.92,115.85,115.87,46213.0,109.3867,109.4339,109.3678,109.3867,46213.0
2019-04-03 15:40:00,115.87,115.94,115.87,115.91,64245.0,109.3867,109.4528,109.3867,109.4245,64245.0
2019-04-03 15:45:00,115.91,115.93,115.85,115.89,83910.0,109.4245,109.4434,109.3678,109.4056,83910.0
2019-04-03 15:50:00,115.91,116.01,115.88,115.96,151812.0,109.4245,109.5189,109.3962,109.4717,151812.0
2019-04-03 15:55:00,115.95,116.01,115.89,115.9,235254.0,109.4622,109.5189,109.4056,109.415,235254.0
2019-04-04 09:30:00,115.96,116.29,115.96,116.24,117723.0,109.4717,109.7832,109.4717,109.736,117723.0
2019-04-04 09:35:00,116.2,116.31,116.16,116.28,54197.0,109.6982,109.8021,109.6605,109.7738,54197.0
2019-04-04 09:40:00,116.28,116.32,116.2,116.22,52167.0,109.7738,109.8115,109.6982,109.7171,52167.0
2019-04-04 09:45:00,116.22,116.42,116.22,116.32,85321.0,109.7171,109.9059,109.7171,109.8115,85321.0
2019-04-04 09:50:00,116.32,116.38,116.26,116.27,45245.0,109.8115,109.8682,109.7549,109.7643,45245.0
2019-04-04 09:55:00,116.27,116.36,116.25,116.32,48254.0,109.7643,109.8493,109.7454,109.8115,48254.0
2019-04-04 10:00:00,116.35,116.37,116.29,116.3,22657.0,109.8399,109.8587,109.7832,109.7927,22657.0
2019-04-04 10:05:00,116.3,116.36,116.29,116.32,39461.0,109.7927,109.8493,109.7832,109.8115,39461.0
2019-04-04 10:10:00,116.29,116.36,116.28,116.34,24373.0,109.7832,109.8493,109.7738,109.8304,24373.0
2019-04-04 10:15:00,116.34,116.38,116.29,116.33,37341.0,109.8304,109.8682,109.7832,109.821,37341.0
2019-04-04 10:20:00,116.34,116.36,116.24,116.25,39177.0,109.8304,109.8493,109.736,109.7454,39177.0
2019-04-04 10:25:00,116.26,116.34,116.22,116.24,20069.0,109.7549,109.8304,109.7171,109.736,20069.0
2019-04-04 10:30:00,116.24,116.24,116.07,116.08,48913.0,109.736,109.736,109.5755,109.585,48913.0
2019-04-04 10:35:00,116.09,116.29,116.06,116.26,37280.0,109.5944,109.7832,109.5661,109.7549,37280.0
2019-04-04 10:40:00,116.28,116.39,116.22,116.39,38519.0,109.7738,109.8776,109.7171,109.8776,38519.0
2019-04-04 10:45:00,116.4,116.52,116.38,116.51,46675.0,109.8871,110.0003,109.8682,109.9909,46675.0
2019-04-04 10:50:00,116.5,116.52,116.46,116.49,27886.0,109.9815,110.0003,109.9437,109.972,27886.0
2019-04-04 10:55:00,116.5,116.54,116.48,116.49,31502.0,109.9815,110.0192,109.9626,109.972,31502.0
2019-04-04 11:00:00,116.5,116.56,116.46,116.51,53640.0,109.9815,110.0381,109.9437,109.9909,53640.0
2019-04-04 11:05:00,116.51,116.57,116.47,116.55,49276.0,109.9909,110.0475,109.9531,110.0287,49276.0
2019-04-04 11:10:00,116.54,116.54,116.43,116.43,20269.0,110.0192,110.0192,109.9154,109.9154,20269.0
2019-04-04 11:15:00,116.43,116.43,116.3,116.34,26526.0,109.9154,109.9154,109.7927,109.8304,26526.0
2019-04-04 11:20:00,116.32,116.36,116.25,116.36,45191.0,109.8115,109.8493,109.7454,109.8493,45191.0
2019-04-04 11:25:00,116.36,116.42,116.33,116.37,33564.0,109.8493,109.9059,109.821,109.8587,33564.0
2019-04-04 11:30:00,116.38,116.4,116.31,116.32,24216.0,109.8682,109.8871,109.8021,109.8115,24216.0
2019-04-04 11:35:00,116.31,116.48,116.3,116.47,31127.0,109.8021,109.9626,109.7927,109.9531,31127.0
2019-04-04 11:40:00,116.47,116.49,116.42,116.44,22666.0,109.9531,109.972,109.9059,109.9248,22666.0
2019-04-04 11:45:00,116.45,116.51,116.39,116.39,42160.0,109.9343,109.9909,109.8776,109.8776,42160.0
2019-04-04 11:50:00,116.39,116.39,116.31,116.34,26104.0,109.8776,109.8776,109.8021,109.8304,26104.0
2019-04-04 11:55:00,116.34,116.41,116.34,116.36,11762.0,109.8304,109.8965,109.8304,109.8493,11762.0
2019-04-04 12:00:00,116.35,116.41,116.32,116.39,17753.0,109.8399,109.8965,109.8115,109.8776,17753.0
2019-04-04 12:05:00,116.38,116.47,116.38,116.39,36725.0,109.8682,109.9531,109.8682,109.8776,36725.0
2019-04-04 12:10:00,116.39,116.44,116.36,116.36,19762.0,109.8776,109.9248,109.8493,109.8493,19762.0
2019-04-04 12:15:00,116.37,116.38,116.11,116.17,42928.0,109.8587,109.8682,109.6133,109.6699,42928.0
2019-04-04 12:20:00,116.16,116.28,116.16,116.24,24554.0,109.6605,109.7738,109.6605,109.736,24554.0
2019-04-04 12:25:00,116.26,116.3,116.24,116.25,19244.0,109.7549,109.7927,109.736,109.7454,19244.0
2019-04-04 12:30:00,116.23,116.27,116.15,116.21,27564.0,109.7266,109.7643,109.651,109.7077,27564.0
2019-04-04 12:35:00,116.22,116.28,116.19,116.25,14451.0,109.7171,109.7738,109.6888,109.7454,14451.0
2019-04-04 12:40:00,116.24,116.29,116.13,116.18,40395.0,109.736,109.7832,109.6322,109.6794,40395.0
2019-04-04 12:45:00,116.18,116.23,116.09,116.23,18950.0,109.6794,109.7266,109.5944,109.7266,18950.0
2019-04-04 12:50:00,116.22,116.28,116.21,116.28,23941.0,109.7171,109.7738,109.7077,109.7738,23941.0
2019-04-04 12:55:00,116.28,116.33,116.25,116.29,29077.0,109.7738,109.821,109.7454,109.7832,29077.0
2019-04-04 13:00:00,116.3,116.35,116.28,116.33,30405.0,109.7927,109.8399,109.7738,109.821,30405.0
2019-04-04 13:05:00,116.34,116.4,116.33,116.37,23426.0,109.8304,109.8871,109.821,109.8587,23426.0
2019-04-04 13:10:00,116.38,116.48,116.38,116.41,29179.0,109.8682,109.9626,109.8682,109.8965,29179.0
2019-04-04 13:15:00,116.42,116.44,116.32,116.42,39578.0,109.9059,109.9248,109.8115,109.9059,39578.0
2019-04-04 13:20:00,116.41,116.43,116.38,116.39,24402.0,109.8965,109.9154,109.8682,109.8776,24402.0
2019-04-04 13:25:00,116.4,116.42,116.36,116.4,21261.0,109.8871,109.9059,109.8493,109.8871,21261.0
2019-04-04 13:30:00,116.4,116.44,116.37,116.39,20952.0,109.8871,109.9248,109.8587,109.8776,20952.0
2019-04-04 13:35:00,116.4,116.47,116.4,116.44,14672.0,109.8871,109.9531,109.8871,109.9248,14672.0
2019-04-04 13:40:00,116.43,116.46,116.4,116.44,14075.0,109.9154,109.9437,109.8871,109.9248,14075.0
2019-04-04 13:45:00,116.46,116.48,116.41,116.41,16790.0,109.9437,109.9626,109.8965,109.8965,16790.0
2019-04-04 13:50:00,116.41,116.51,116.41,116.5,12839.0,109.8965,109.9909,109.8965,109.9815,12839.0
2019-04-04 13:55:00,116.5,116.5,116.43,116.46,13489.0,109.9815,109.9815,109.9154,109.9437,13489.0
2019-04-04 14:00:00,116.47,116.48,116.42,116.45,34584.0,109.9531,109.9626,109.9059,109.9343,34584.0
2019-04-04 14:05:00,116.46,116.51,116.46,116.48,13706.0,109.9437,109.9909,109.9437,109.9626,13706.0
2019-04-04 14:10:00,116.49,116.59,116.47,116.58,38998.0,109.972,110.0664,109.9531,110.057,38998.0
2019-04-04 14:15:00,116.58,116.63,116.54,116.6,19610.0,110.057,110.1042,110.0192,110.0759,19610.0
2019-04-04 14:20:00,116.6,116.69,116.59,116.69,15375.0,110.0759,110.1608,110.0664,110.1608,15375.0
2019-04-04 14:25:00,116.69,116.69,116.62,116.66,26615.0,110.1608,110.1608,110.0947,110.1325,26615.0
2019-04-04 14:30:00,116.66,116.7,116.65,116.68,22507.0,110.1325,110.1703,110.1231,110.1514,22507.0
2019-04-04 14:35:00,116.68,116.69,116.62,116.64,15695.0,110.1514,110.1608,110.0947,110.1136,15695.0
2019-04-04 14:40:00,116.64,116.66,116.59,116.63,37187.0,110.1136,110.1325,110.0664,110.1042,37187.0
2019-04-04 14:45:00,116.63,116.68,116.61,116.67,12047.0,110.1042,110.1514,110.0853,110.1419,12047.0
2019-04-04 14:50:00,116.68,116.72,116.67,116.69,34513.0,110.1514,110.1892,110.1419,110.1608,34513.0
2019-04-04 14:55:00,116.68,116.7,116.65,116.68,46498.0,110.1514,110.1703,110.1231,110.1514,46498.0
2019-04-04 15:00:00,116.68,116.69,116.6,116.6,33675.0,110.1514,110.1608,110.0759,110.0759,33675.0
2019-04-04 15:05:00,116.6,116.65,116.57,116.59,23642.0,110.0759,110.1231,110.0475,110.0664,23642.0
2019-04-04 15:10:00,116.6,116.68,116.6,116.67,34946.0,110.0759,110.1514,110.0759,110.1419,34946.0
2019-04-04 15:15:00,116.67,116.67,116.62,116.67,33297.0,110.1419,110.1419,110.0947,110.1419,33297.0
2019-04-04 15:20:00,116.67,116.67,116.6,116.61,23227.0,110.1419,110.1419,110.0759,110.0853,23227.0
2019-04-04 15:25:00,116.61,116.64,116.57,116.59,20262.0,110.0853,110.1136,110.0475,110.0664,20262.0
2019-04-04 15:30:00,116.59,116.68,116.59,116.66,66121.0,110.0664,110.1514,110.0664,110.1325,66121.0
2019-04-04 15:35:00,116.67,116.76,116.66,116.73,41875.0,110.1419,110.2269,110.1325,110.1986,41875.0
2019-04-04 15:40:00,116.72,116.74,116.67,116.69,40419.0,110.1892,110.208,110.1419,110.1608,40419.0
2019-04-04 15:45:00,116.69,116.73,116.67,116.72,50553.0,110.1608,110.1986,110.1419,110.1892,50553.0
2019-04-04 15:50:00,116.73,116.82,116.72,116.81,160765.0,110.1986,110.2836,110.1892,110.2741,160765.0
2019-04-04 15:55:00,116.82,116.85,116.77,116.82,150536.0,110.2836,110.3119,110.2364,110.2836,150536.0
2019-04-05 09:30:00,117.12,117.45,117.06,117.36,105903.0,110.5668,110.8783,110.5101,110.7933,105903.0
2019-04-05 09:35:00,117.35,117.38,117.13,117.17,88815.0,110.7839,110.8122,110.5762,110.614,88815.0
2019-04-05 09:40:00,117.18,117.25,117.11,117.2,62455.0,110.6234,110.6895,110.5573,110.6423,62455.0
2019-04-05 09:45:00,117.21,117.33,117.15,117.15,43974.0,110.6517,110.765,110.5951,110.5951,43974.0
2019-04-05 09:50:00,117.15,117.3,117.11,117.29,70619.0,110.5951,110.7367,110.5573,110.7273,70619.0
2019-04-05 09:55:00,117.32,117.36,117.27,117.35,29778.0,110.7556,110.7933,110.7084,110.7839,29778.0
2019-04-05 10:00:00,117.37,117.42,117.31,117.38,25194.0,110.8028,110.85,110.7461,110.8122,25194.0
2019-04-05 10:05:00,117.4,117.49,117.38,117.49,16248.0,110.8311,110.9161,110.8122,110.9161,16248.0
2019-04-05 10:10:00,117.49,117.55,117.41,117.53,49480.0,110.9161,110.9727,110.8405,110.9538,49480.0
2019-04-05 10:15:00,117.53,117.53,117.43,117.44,34052.0,110.9538,110.9538,110.8594,110.8689,34052.0
2019-04-05 10:20:00,117.41,117.46,117.37,117.45,53543.0,110.8405,110.8877,110.8028,110.8783,53543.0
2019-04-05 10:25:00,117.42,117.44,117.37,117.41,69174.0,110.85,110.8689,110.8028,110.8405,69174.0
2019-04-05 10:30:00,117.42,117.53,117.42,117.5,52734.0,110.85,110.9538,110.85,110.9255,52734.0
2019-04-05 10:35:00,117.49,117.51,117.41,117.48,23995.0,110.9161,110.9349,110.8405,110.9066,23995.0
2019-04-05 10:40:00,117.48,117.5,117.37,117.4,21470.0,110.9066,110.9255,110.8028,110.8311,21470.0
2019-04-05 10:45:00,117.41,117.48,117.41,117.46,17933.0,110.8405,110.9066,110.8405,110.8877,17933.0
2019-04-05 10:50:00,117.46,117.59,117.45,117.59,30595.0,110.8877,111.0105,110.8783,111.0105,30595.0
2019-04-05 10:55:00,117.6,117.62,117.49,117.51,29616.0,111.0199,111.0388,110.9161,110.9349,29616.0
2019-04-05 11:00:00,117.51,117.55,117.45,117.49,31083.0,110.9349,110.9727,110.8783,110.9161,31083.0
2019-04-05 11:05:00,117.5,117.59,117.5,117.51,15572.0,110.9255,111.0105,110.9255,110.9349,15572.0
2019-04-05 11:10:00,117.53,117.59,117.53,117.57,13988.0,110.9538,111.0105,110.9538,110.9916,13988.0
2019-04-05 11:15:00,117.58,117.61,117.51,117.52,15731.0,111.001,111.0294,110.9349,110.9444,15731.0
2019-04-05 11:20:00,117.52,117.55,117.48,117.48,15843.0,110.9444,110.9727,110.9066,110.9066,15843.0
2019-04-05 11:25:00,117.48,117.52,117.4,117.5,37636.0,110.9066,110.9444,110.8311,110.9255,37636.0
2019-04-05 11:30:00,117.49,117.52,117.41,117.45,38973.0,110.9161,110.9444,110.8405,110.8783,38973.0
2019-04-05 11:35:00,117.45,117.49,117.42,117.48,13038.0,110.8783,110.9161,110.85,110.9066,13038.0
2019-04-05 11:40:00,117.47,117.49,117.45,117.46,15436.0,110.8972,110.9161,110.8783,110.8877,15436.0
2019-04-05 11:45:00,117.47,117.47,117.37,117.4,32766.0,110.8972,110.8972,110.8028,110.8311,32766.0
2019-04-05 11:50:00,117.4,117.44,117.37,117.42,16352.0,110.8311,110.8689,110.8028,110.85,16352.0
2019-04-05 11:55:00,117.42,117.47,117.42,117.43,17526.0,110.85,110.8972,110.85,110.8594,17526.0
2019-04-05 12:00:00,117.43,117.48,117.42,117.46,12578.0,110.8594,110.9066,110.85,110.8877,12578.0
2019-04-05 12:05:00,117.46,117.52,117.45,117.5,20576.0,110.8877,110.9444,110.8783,110.9255,20576.0
2019-04-05 12:10:00,117.49,117.51,117.47,117.48,19244.0,110.9161,110.9349,110.8972,110.9066,19244.0
2019-04-05 12:15:00,117.49,117.53,117.48,117.49,7226.0,110.9161,110.9538,110.9066,110.9161,7226.0
2019-04-05 12:20:00,117.5,117.52,117.45,117.49,8643.0,110.9255,110.9444,110.8783,110.9161,8643.0
2019-04-05 12:25:00,117.49,117.5,117.47,117.48,7758.0,110.9161,110.9255,110.8972,110.9066,7758.0
2019-04-05 12:30:00,117.49,117.49,117.44,117.45,15837.0,110.9161,110.9161,110.8689,110.8783,15837.0
2019-04-05 12:35:00,117.45,117.45,117.34,117.35,19886.0,110.8783,110.8783,110.7745,110.7839,19886.0
2019-04-05 12:40:00,117.34,117.38,117.3,117.37,60665.0,110.7745,110.8122,110.7367,110.8028,60665.0
2019-04-05 12:45:00,117.38,117.41,117.36,117.39,9398.0,110.8122,110.8405,110.7933,110.8217,9398.0
2019-04-05 12:50:00,117.41,117.42,117.38,117.42,5904.0,110.8405,110.85,110.8122,110.85,5904.0
2019-04-05 12:55:00,117.43,117.47,117.42,117.47,8875.0,110.8594,110.8972,110.85,110.8972,8875.0
2019-04-05 13:00:00,117.47,117.49,117.44,117.44,12241.0,110.8972,110.9161,110.8689,110.8689,12241.0
2019-04-05 13:05:00,117.44,117.46,117.39,117.44,13531.0,110.8689,110.8877,110.8217,110.8689,13531.0
2019-04-05 13:10:00,117.44,117.48,117.42,117.47,20729.0,110.8689,110.9066,110.85,110.8972,20729.0
2019-04-05 13:15:00,117.47,117.48,117.43,117.46,10810.0,110.8972,110.9066,110.8594,110.8877,10810.0
2019-04-05 13:20:00,117.46,117.49,117.46,117.48,13067.0,110.8877,110.9161,110.8877,110.9066,13067.0
2019-04-05 13:25:00,117.47,117.5,117.45,117.47,29216.0,110.8972,110.9255,110.8783,110.8972,29216.0
2019-04-05 13:30:00,117.46,117.46,117.43,117.45,16207.0,110.8877,110.8877,110.8594,110.8783,16207.0
2019-04-05 13:35:00,117.45,117.48,117.44,117.48,19017.0,110.8783,110.9066,110.8689,110.9066,19017.0
2019-04-05 13:40:00,117.48,117.51,117.47,117.5,12781.0,110.9066,110.9349,110.8972,110.9255,12781.0
2019-04-05 13:45:00,117.49,117.54,117.48,117.52,10166.0,110.9161,110.9633,110.9066,110.9444,10166.0
2019-04-05 13:50:00,117.52,117.53,117.5,117.52,8894.0,110.9444,110.9538,110.9255,110.9444,8894.0
2019-04-05 13:55:00,117.52,117.58,117.5,117.57,14018.0,110.9444,111.001,110.9255,110.9916,14018.0
2019-04-05 14:00:00,117.57,117.57,117.52,117.55,10873.0,110.9916,110.9916,110.9444,110.9727,10873.0
2019-04-05 14:05:00,117.54,117.59,117.53,117.59,17691.0,110.9633,111.0105,110.9538,111.0105,17691.0
2019-04-05 14:10:00,117.6,117.6,117.55,117.56,12166.0,111.0199,111.0199,110.9727,110.9821,12166.0
2019-04-05 14:15:00,117.55,117.58,117.5,117.51,18386.0,110.9727,111.001,110.9255,110.9349,18386.0
2019-04-05 14:20:00,117.51,117.52,117.46,117.48,21088.0,110.9349,110.9444,110.8877,110.9066,21088.0
2019-04-05 14:25:00,117.47,117.5,117.46,117.48,14971.0,110.8972,110.9255,110.8877,110.9066,14971.0
2019-04-05 14:30:00,117.47,117.49,117.42,117.43,23243.0,110.8972,110.9161,110.85,110.8594,23243.0
2019-04-05 14:35:00,117.43,117.45,117.41,117.45,15255.0,110.8594,110.8783,110.8405,110.8783,15255.0
2019-04-05 14:40:00,117.45,117.46,117.42,117.43,15340.0,110.8783,110.8877,110.85,110.8594,15340.0
2019-04-05 14:45:00,117.44,117.45,117.42,117.45,22574.0,110.8689,110.8783,110.85,110.8783,22574.0
2019-04-05 14:50:00,117.44,117.49,117.42,117.48,31071.0,110.8689,110.9161,110.85,110.9066,31071.0
2019-04-05 14:55:00,117.48,117.5,117.46,117.46,10054.0,110.9066,110.9255,110.8877,110.8877,10054.0
2019-04-05 15:00:00,117.46,117.49,117.44,117.46,24401.0,110.8877,110.9161,110.8689,110.8877,24401.0
2019-04-05 15:05:00,117.46,117.47,117.4,117.42,24534.0,110.8877,110.8972,110.8311,110.85,24534.0
2019-04-05 15:10:00,117.41,117.43,117.39,117.42,27651.0,110.8405,110.8594,110.8217,110.85,27651.0
2019-04-05 15:15:00,117.41,117.43,117.39,117.42,24396.0,110.8405,110.8594,110.8217,110.85,24396.0
2019-04-05 15:20:00,117.43,117.5,117.43,117.48,34803.0,110.8594,110.9255,110.8594,110.9066,34803.0
2019-04-05 15:25:00,117.47,117.51,117.46,117.48,57589.0,110.8972,110.9349,110.8877,110.9066,57589.0
2019-04-05 15:30:00,117.47,117.59,117.47,117.59,51649.0,110.8972,111.0105,110.8972,111.0105,51649.0
2019-04-05 15:35:00,117.59,117.59,117.52,117.55,54696.0,111.0105,111.0105,110.9444,110.9727,54696.0
2019-04-05 15:40:00,117.55,117.56,117.5,117.52,55271.0,110.9727,110.9821,110.9255,110.9444,55271.0
2019-04-05 15:45:00,117.52,117.52,117.47,117.52,81393.0,110.9444,110.9444,110.8972,110.9444,81393.0
2019-04-05 15:50:00,117.52,117.52,117.43,117.44,114660.0,110.9444,110.9444,110.8594,110.8689,114660.0
2019-04-05 15:55:00,117.44,117.54,117.43,117.52,208013.0,110.8689,110.9633,110.8594,110.9444,208013.0
2019-04-08 09:30:00,117.29,117.43,117.15,117.32,92836.0,110.7273,110.8594,110.5951,110.7556,92836.0
2019-04-08 09:35:00,117.32,117.36,117.22,117.34,56713.0,110.7556,110.7933,110.6612,110.7745,56713.0
2019-04-08 09:40:00,117.33,117.44,117.3,117.31,56480.0,110.765,110.8689,110.7367,110.7461,56480.0
2019-04-08 09:45:00,117.32,117.42,117.29,117.4,47254.0,110.7556,110.85,110.7273,110.8311,47254.0
2019-04-08 09:50:00,117.39,117.41,117.27,117.31,44703.0,110.8217,110.8405,110.7084,110.7461,44703.0
2019-04-08 09:55:00,117.31,117.47,117.31,117.41,61525.0,110.7461,110.8972,110.7461,110.8405,61525.0
2019-04-08 10:00:00,117.41,117.42,117.34,117.38,38443.0,110.8405,110.85,110.7745,110.8122,38443.0
2019-04-08 10:05:00,117.38,117.43,117.35,117.37,65075.0,110.8122,110.8594,110.7839,110.8028,65075.0
2019-04-08 10:10:00,117.38,117.41,117.32,117.38,35057.0,110.8122,110.8405,110.7556,110.8122,35057.0
2019-04-08 10:15:00,117.38,117.43,117.32,117.42,54457.0,110.8122,110.8594,110.7556,110.85,54457.0
2019-04-08 10:20:00,117.43,117.45,117.37,117.42,32508.0,110.8594,110.8783,110.8028,110.85,32508.0
2019-04-08 10:25:00,117.43,117.43,117.33,117.36,32591.0,110.8594,110.8594,110.765,110.7933,32591.0
2019-04-08 10:30:00,117.35,117.51,117.33,117.43,28237.0,110.7839,110.9349,110.765,110.8594,28237.0
2019-04-08 10:35:00,117.43,117.51,117.43,117.47,34887.0,110.8594,110.9349,110.8594,110.8972,34887.0
2019-04-08 10:40:00,117.44,117.48,117.42,117.44,23046.0,110.8689,110.9066,110.85,110.8689,23046.0
2019-04-08 10:45:00,117.42,117.52,117.39,117.48,22152.0,110.85,110.9444,110.8217,110.9066,22152.0
2019-04-08 10:50:00,117.48,117.54,117.47,117.49,14953.0,110.9066,110.9633,110.8972,110.9161,14953.0
2019-04-08 10:55:00,117.48,117.48,117.39,117.44,25935.0,110.9066,110.9066,110.8217,110.8689,25935.0
2019-04-08 11:00:00,117.45,117.51,117.4,117.47,15492.0,110.8783,110.9349,110.8311,110.8972,15492.0
2019-04-08 11:05:00,117.47,117.49,117.41,117.41,22371.0,110.8972,110.9161,110.8405,110.8405,22371.0
2019-04-08 11:10:00,117.42,117.45,117.39,117.4,16349.0,110.85,110.8783,110.8217,110.8311,16349.0
2019-04-08 11:15:00,117.4,117.48,117.4,117.47,15355.0,110.8311,110.9066,110.8311,110.8972,15355.0
2019-04-08 11:20:00,117.46,117.46,117.37,117.4,24944.0,110.8877,110.8877,110.8028,110.8311,24944.0
2019-04-08 11:25:00,117.4,117.49,117.4,117.49,18491.0,110.8311,110.9161,110.8311,110.9161,18491.0
2019-04-08 11:30:00,117.49,117.6,117.49,117.56,19753.0,110.9161,111.0199,110.9161,110.9821,19753.0
2019-04-08 11:35:00,117.57,117.61,117.56,117.57,23889.0,110.9916,111.0294,110.9821,110.9916,23889.0
2019-04-08 11:40:00,117.57,117.61,117.56,117.59,23866.0,110.9916,111.0294,110.9821,111.0105,23866.0
2019-04-08 11:45:00,117.59,117.6,117.52,117.59,23957.0,111.0105,111.0199,110.9444,111.0105,23957.0
2019-04-08 11:50:00,117.58,117.59,117.55,117.58,12964.0,111.001,111.0105,110.9727,111.001,12964.0
2019-04-08 11:55:00,117.57,117.59,117.54,117.57,20758.0,110.9916,111.0105,110.9633,110.9916,20758.0
2019-04-08 12:00:00,117.58,117.61,117.43,117.47,53127.0,111.001,111.0294,110.8594,110.8972,53127.0
2019-04-08 12:05:00,117.46,117.5,117.45,117.48,21646.0,110.8877,110.9255,110.8783,110.9066,21646.0
2019-04-08 12:10:00,117.47,117.55,117.47,117.54,12002.0,110.8972,110.9727,110.8972,110.9633,12002.0
2019-04-08 12:15:00,117.54,117.56,117.52,117.54,18813.0,110.9633,110.9821,110.9444,110.9633,18813.0
2019-04-08 12:20:00,117.53,117.54,117.49,117.51,17294.0,110.9538,110.9633,110.9161,110.9349,17294.0
2019-04-08 12:25:00,117.52,117.54,117.51,117.51,16025.0,110.9444,110.9633,110.9349,110.9349,16025.0
2019-04-08 12:30:00,117.51,117.52,117.45,117.49,13604.0,110.9349,110.9444,110.8783,110.9161,13604.0
2019-04-08 12:35:00,117.49,117.57,117.49,117.57,11809.0,110.9161,110.9916,110.9161,110.9916,11809.0
2019-04-08 12:40:00,117.57,117.58,117.54,117.57,9770.0,110.9916,111.001,110.9633,110.9916,9770.0
2019-04-08 12:45:00,117.57,117.59,117.55,117.55,13381.0,110.9916,111.0105,110.9727,110.9727,13381.0
2019-04-08 12:50:00,117.56,117.62,117.56,117.6,46267.0,110.9821,111.0388,110.9821,111.0199,46267.0
2019-04-08 12:55:00,117.6,117.65,117.59,117.64,14818.0,111.0199,111.0671,111.0105,111.0577,14818.0
2019-04-08 13:00:00,117.63,117.66,117.62,117.66,12235.0,111.0482,111.0766,111.0388,111.0766,12235.0
2019-04-08 13:05:00,117.66,117.66,117.62,117.66,16121.0,111.0766,111.0766,111.0388,111.0766,16121.0
2019-04-08 13:10:00,117.66,117.71,117.66,117.69,57530.0,111.0766,111.1238,111.0766,111.1049,57530.0
2019-04-08 13:15:00,117.7,117.79,117.7,117.77,12789.0,111.1143,111.1993,111.1143,111.1804,12789.0
2019-04-08 13:20:00,117.78,117.8,117.74,117.77,17808.0,111.1898,111.2087,111.1521,111.1804,17808.0
2019-04-08 13:25:00,117.78,117.78,117.74,117.77,4345.0,111.1898,111.1898,111.1521,111.1804,4345.0
2019-04-08 13:30:00,117.76,117.78,117.74,117.78,14332.0,111.171,111.1898,111.1521,111.1898,14332.0
2019-04-08 13:35:00,117.78,117.82,117.78,117.79,18134.0,111.1898,111.2276,111.1898,111.1993,18134.0
2019-04-08 13:40:00,117.79,117.8,117.78,117.79,12456.0,111.1993,111.2087,111.1898,111.1993,12456.0
2019-04-08 13:45:00,117.78,117.8,117.76,117.8,17821.0,111.1898,111.2087,111.171,111.2087,17821.0
2019-04-08 13:50:00,117.79,117.87,117.78,117.85,28853.0,111.1993,111.2748,111.1898,111.2559,28853.0
2019-04-08 13:55:00,117.85,117.89,117.83,117.89,12321.0,111.2559,111.2937,111.237,111.2937,12321.0
2019-04-08 14:00:00,117.89,117.9,117.87,117.88,17748.0,111.2937,111.3031,111.2748,111.2842,17748.0
2019-04-08 14:05:00,117.89,117.96,117.88,117.94,63477.0,111.2937,111.3598,111.2842,111.3409,63477.0
2019-04-08 14:10:00,117.94,117.97,117.92,117.92,13429.0,111.3409,111.3692,111.322,111.322,13429.0
2019-04-08 14:15:00,117.93,117.98,117.91,117.93,24469.0,111.3314,111.3786,111.3126,111.3314,24469.0
2019-04-08 14:20:00,117.92,117.93,117.89,117.9,21244.0,111.322,111.3314,111.2937,111.3031,21244.0
2019-04-08 14:25:00,117.9,117.94,117.89,117.93,18085.0,111.3031,111.3409,111.2937,111.3314,18085.0
2019-04-08 14:30:00,117.93,117.95,117.9,117.9,12621.0,111.3314,111.3503,111.3031,111.3031,12621.0
2019-04-08 14:35:00,117.91,117.94,117.9,117.92,29503.0,111.3126,111.3409,111.3031,111.322,29503.0
2019-04-08 14:40:00,117.93,117.96,117.92,117.94,12649.0,111.3314,111.3598,111.322,111.3409,12649.0
2019-04-08 14:45:00,117.94,117.95,117.89,117.89,17439.0,111.3409,111.3503,111.2937,111.2937,17439.0
2019-04-08 14:50:00,117.89,117.93,117.89,117.9,20555.0,111.2937,111.3314,111.2937,111.3031,20555.0
2019-04-08 14:55:00,117.9,117.93,117.88,117.91,18257.0,111.3031,111.3314,111.2842,111.3126,18257.0
2019-04-08 15:00:00,117.91,117.95,117.9,117.91,32572.0,111.3126,111.3503,111.3031,111.3126,32572.0
2019-04-08 15:05:00,117.9,117.94,117.88,117.89,25205.0,111.3031,111.3409,111.2842,111.2937,25205.0
2019-04-08 15:10:00,117.88,117.88,117.83,117.84,27159.0,111.2842,111.2842,111.237,111.2465,27159.0
2019-04-08 15:15:00,117.84,117.86,117.82,117.85,24216.0,111.2465,111.2654,111.2276,111.2559,24216.0
2019-04-08 15:20:00,117.86,117.89,117.84,117.87,22173.0,111.2654,111.2937,111.2465,111.2748,22173.0
2019-04-08 15:25:00,117.86,117.88,117.82,117.83,187994.0,111.2654,111.2842,111.2276,111.237,187994.0
2019-04-08 15:30:00,117.83,117.84,117.78,117.84,166913.0,111.237,111.2465,111.1898,111.2465,166913.0
2019-04-08 15:35:00,117.83,117.83,117.79,117.82,59703.0,111.237,111.237,111.1993,111.2276,59703.0
2019-04-08 15:40:00,117.82,117.85,117.8,117.85,42681.0,111.2276,111.2559,111.2087,111.2559,42681.0
2019-04-08 15:45:00,117.84,117.87,117.83,117.84,48440.0,111.2465,111.2748,111.237,111.2465,48440.0
2019-04-08 15:50:00,117.84,117.91,117.84,117.91,163937.0,111.2465,111.3126,111.2465,111.3126,163937.0
2019-04-08 15:55:00,117.91,117.96,117.88,117.93,378167.0,111.3126,111.3598,111.2842,111.3314,378167.0
2019-04-09 09:30:00,117.57,117.69,117.36,117.43,88382.0,110.9916,111.1049,110.7933,110.8594,88382.0
2019-04-09 09:35:00,117.39,117.39,117.14,117.35,82650.0,110.8217,110.8217,110.5856,110.7839,82650.0
2019-04-09 09:40:00,117.34,117.42,117.25,117.37,49996.0,110.7745,110.85,110.6895,110.8028,49996.0
2019-04-09 09:45:00,117.38,117.39,117.28,117.29,50398.0,110.8122,110.8217,110.7178,110.7273,50398.0
2019-04-09 09:50:00,117.28,117.4,117.27,117.4,41036.0,110.7178,110.8311,110.7084,110.8311,41036.0
2019-04-09 09:55:00,117.4,117.53,117.39,117.42,46605.0,110.8311,110.9538,110.8217,110.85,46605.0
2019-04-09 10:00:00,117.43,117.43,117.24,117.28,62062.0,110.8594,110.8594,110.6801,110.7178,62062.0
2019-04-09 10:05:00,117.29,117.43,117.29,117.38,32235.0,110.7273,110.8594,110.7273,110.8122,32235.0
2019-04-09 10:10:00,117.37,117.37,117.24,117.25,26397.0,110.8028,110.8028,110.6801,110.6895,26397.0
2019-04-09 10:15:00,117.25,117.31,117.22,117.31,31103.0,110.6895,110.7461,110.6612,110.7461,31103.0
2019-04-09 10:20:00,117.3,117.36,117.29,117.36,31676.0,110.7367,110.7933,110.7273,110.7933,31676.0
2019-04-09 10:25:00,117.35,117.39,117.31,117.32,22176.0,110.7839,110.8217,110.7461,110.7556,22176.0
2019-04-09 10:30:00,117.32,117.39,117.29,117.35,49510.0,110.7556,110.8217,110.7273,110.7839,49510.0
2019-04-09 10:35:00,117.37,117.45,117.33,117.33,41472.0,110.8028,110.8783,110.765,110.765,41472.0
2019-04-09 10:40:00,117.34,117.38,117.21,117.22,26067.0,110.7745,110.8122,110.6517,110.6612,26067.0
2019-04-09 10:45:00,117.21,117.24,117.18,117.18,36382.0,110.6517,110.6801,110.6234,110.6234,36382.0
2019-04-09 10:50:00,117.17,117.27,117.14,117.26,31888.0,110.614,110.7084,110.5856,110.6989,31888.0
2019-04-09 10:55:00,117.25,117.3,117.24,117.29,124312.0,110.6895,110.7367,110.6801,110.7273,124312.0
2019-04-09 11:00:00,117.3,117.36,117.22,117.34,257936.0,110.7367,110.7933,110.6612,110.7745,257936.0
2019-04-09 11:05:00,117.33,117.35,117.2,117.21,107122.0,110.765,110.7839,110.6423,110.6517,107122.0
2019-04-09 11:10:00,117.21,117.26,117.2,117.25,26482.0,110.6517,110.6989,110.6423,110.6895,26482.0
2019-04-09 11:15:00,117.26,117.3,117.19,117.21,64542.0,110.6989,110.7367,110.6329,110.6517,64542.0
2019-04-09 11:20:00,117.21,117.23,117.12,117.12,47795.0,110.6517,110.6706,110.5668,110.5668,47795.0
2019-04-09 11:25:00,117.11,117.17,117.08,117.17,27480.0,110.5573,110.614,110.529,110.614,27480.0
2019-04-09 11:30:00,117.16,117.2,117.07,117.07,62369.0,110.6045,110.6423,110.5196,110.5196,62369.0
2019-04-09 11:35:00,117.06,117.15,117.05,117.1,36066.0,110.5101,110.5951,110.5007,110.5479,36066.0
2019-04-09 11:40:00,117.1,117.16,117.09,117.16,35603.0,110.5479,110.6045,110.5384,110.6045,35603.0
2019-04-09 11:45:00,117.17,117.2,117.1,117.16,52196.0,110.614,110.6423,110.5479,110.6045,52196.0
2019-04-09 11:50:00,117.16,117.16,117.09,117.12,26980.0,110.6045,110.6045,110.5384,110.5668,26980.0
2019-04-09 11:55:00,117.13,117.18,117.11,117.12,38484.0,110.5762,110.6234,110.5573,110.5668,38484.0
2019-04-09 12:00:00,117.11,117.17,117.09,117.15,33972.0,110.5573,110.614,110.5384,110.5951,33972.0
2019-04-09 12:05:00,117.14,117.18,117.13,117.17,31522.0,110.5856,110.6234,110.5762,110.614,31522.0
2019-04-09 12:10:00,117.16,117.25,117.14,117.22,125296.0,110.6045,110.6895,110.5856,110.6612,125296.0
2019-04-09 12:15:00,117.22,117.25,117.2,117.24,22073.0,110.6612,110.6895,110.6423,110.6801,22073.0
2019-04-09 12:20:00,117.24,117.26,117.19,117.2,12937.0,110.6801,110.6989,110.6329,110.6423,12937.0
2019-04-09 12:25:00,117.2,117.22,117.18,117.19,10903.0,110.6423,110.6612,110.6234,110.6329,10903.0
2019-04-09 12:30:00,117.19,117.23,117.17,117.23,20157.0,110.6329,110.6706,110.614,110.6706,20157.0
2019-04-09 12:35:00,117.23,117.28,117.22,117.25,16087.0,110.6706,110.7178,110.6612,110.6895,16087.0
2019-04-09 12:40:00,117.25,117.3,117.25,117.26,15964.0,110.6895,110.7367,110.6895,110.6989,15964.0
2019-04-09 12:45:00,117.26,117.27,117.21,117.21,17197.0,110.6989,110.7084,110.6517,110.6517,17197.0
2019-04-09 12:50:00,117.21,117.24,117.21,117.24,19426.0,110.6517,110.6801,110.6517,110.6801,19426.0
2019-04-09 12:55:00,117.24,117.25,117.16,117.16,16490.0,110.6801,110.6895,110.6045,110.6045,16490.0
2019-04-09 13:00:00,117.15,117.17,117.13,117.13,20743.0,110.5951,110.614,110.5762,110.5762,20743.0
2019-04-09 13:05:00,117.14,117.14,117.07,117.09,17366.0,110.5856,110.5856,110.5196,110.5384,17366.0
2019-04-09 13:10:00,117.09,117.12,117.05,117.06,35006.0,110.5384,110.5668,110.5007,110.5101,35006.0
2019-04-09 13:15:00,117.07,117.09,117.01,117.05,37475.0,110.5196,110.5384,110.4629,110.5007,37475.0
2019-04-09 13:20:00,117.04,117.04,116.99,117.01,22154.0,110.4912,110.4912,110.444,110.4629,22154.0
2019-04-09 13:25:00,117.0,117.04,117.0,117.02,21347.0,110.4535,110.4912,110.4535,110.4724,21347.0
2019-04-09 13:30:00,117.0,117.01,116.96,117.01,36644.0,110.4535,110.4629,110.4157,110.4629,36644.0
2019-04-09 13:35:00,117.01,117.04,116.98,117.03,19648.0,110.4629,110.4912,110.4346,110.4818,19648.0
2019-04-09 13:40:00,117.03,117.05,116.97,116.99,19212.0,110.4818,110.5007,110.4252,110.444,19212.0
2019-04-09 13:45:00,117.0,117.0,116.97,116.97,18137.0,110.4535,110.4535,110.4252,110.4252,18137.0
2019-04-09 13:50:00,116.97,116.97,116.88,116.9,37546.0,110.4252,110.4252,110.3402,110.3591,37546.0
2019-04-09 13:55:00,116.9,116.94,116.88,116.91,53092.0,110.3591,110.3968,110.3402,110.3685,53092.0
2019-04-09 14:00:00,116.91,116.92,116.84,116.84,53071.0,110.3685,110.378,110.3024,110.3024,53071.0
2019-04-09 14:05:00,116.84,116.87,116.81,116.83,36366.0,110.3024,110.3308,110.2741,110.293,36366.0
2019-04-09 14:10:00,116.84,116.91,116.83,116.9,32264.0,110.3024,110.3685,110.293,110.3591,32264.0
2019-04-09 14:15:00,116.91,116.97,116.91,116.93,38663.0,110.3685,110.4252,110.3685,110.3874,38663.0
2019-04-09 14:20:00,116.94,116.96,116.92,116.94,30401.0,110.3968,110.4157,110.378,110.3968,30401.0
2019-04-09 14:25:00,116.94,116.95,116.9,116.92,31353.0,110.3968,110.4063,110.3591,110.378,31353.0
2019-04-09 14:30:00,116.91,116.94,116.89,116.92,32898.0,110.3685,110.3968,110.3496,110.378,32898.0
2019-04-09 14:35:00,116.92,117.01,116.9,117.01,56817.0,110.378,110.4629,110.3591,110.4629,56817.0
2019-04-09 14:40:00,117.01,117.02,116.85,116.87,69252.0,110.4629,110.4724,110.3119,110.3308,69252.0
2019-04-09 14:45:00,116.88,116.93,116.85,116.92,32187.0,110.3402,110.3874,110.3119,110.378,32187.0
2019-04-09 14:50:00,116.92,116.98,116.91,116.93,34037.0,110.378,110.4346,110.3685,110.3874,34037.0
2019-04-09 14:55:00,116.93,116.96,116.89,116.93,25999.0,110.3874,110.4157,110.3496,110.3874,25999.0
2019-04-09 15:00:00,116.93,116.99,116.91,116.96,28618.0,110.3874,110.444,110.3685,110.4157,28618.0
2019-04-09 15:05:00,116.96,116.97,116.91,116.93,28712.0,110.4157,110.4252,110.3685,110.3874,28712.0
2019-04-09 15:10:00,116.93,116.96,116.9,116.91,30610.0,110.3874,110.4157,110.3591,110.3685,30610.0
2019-04-09 15:15:00,116.91,116.96,116.9,116.91,39356.0,110.3685,110.4157,110.3591,110.3685,39356.0
2019-04-09 15:20:00,116.92,116.95,116.87,116.88,36991.0,110.378,110.4063,110.3308,110.3402,36991.0
2019-04-09 15:25:00,116.87,116.89,116.84,116.85,43235.0,110.3308,110.3496,110.3024,110.3119,43235.0
2019-04-09 15:30:00,116.85,116.96,116.84,116.94,151238.0,110.3119,110.4157,110.3024,110.3968,151238.0
2019-04-09 15:35:00,116.95,116.99,116.92,116.99,77423.0,110.4063,110.444,110.378,110.444,77423.0
2019-04-09 15:40:00,116.99,117.0,116.89,116.91,190931.0,110.444,110.4535,110.3496,110.3685,190931.0
2019-04-09 15:45:00,116.91,116.94,116.9,116.92,69083.0,110.3685,110.3968,110.3591,110.378,69083.0
2019-04-09 15:50:00,116.92,116.93,116.81,116.81,148854.0,110.378,110.3874,110.2741,110.2741,148854.0
2019-04-09 15:55:00,116.8,116.89,116.68,116.88,374213.0,110.2647,110.3496,110.1514,110.3402,374213.0
2019-04-10 09:30:00,117.0,117.25,116.95,117.21,60799.0,110.4535,110.6895,110.4063,110.6517,60799.0
2019-04-10 09:35:00,117.22,117.32,117.08,117.13,53868.0,110.6612,110.7556,110.529,110.5762,53868.0
2019-04-10 09:40:00,117.11,117.2,117.1,117.18,46821.0,110.5573,110.6423,110.5479,110.6234,46821.0
2019-04-10 09:45:00,117.17,117.19,117.09,117.09,21303.0,110.614,110.6329,110.5384,110.5384,21303.0
2019-04-10 09:50:00,117.07,117.1,116.94,117.08,132173.0,110.5196,110.5479,110.3968,110.529,132173.0
2019-04-10 09:55:00,117.09,117.11,116.99,116.99,125076.0,110.5384,110.5573,110.444,110.444,125076.0
2019-04-10 10:00:00,116.99,117.01,116.83,116.85,25149.0,110.444,110.4629,110.293,110.3119,25149.0
2019-04-10 10:05:00,116.85,116.85,116.67,116.68,23391.0,110.3119,110.3119,110.1419,110.1514,23391.0
2019-04-10 10:10:00,116.67,116.71,116.61,116.65,22552.0,110.1419,110.1797,110.0853,110.1231,22552.0
2019-04-10 10:15:00,116.67,116.72,116.65,116.69,30101.0,110.1419,110.1892,110.1231,110.1608,30101.0
2019-04-10 10:20:00,116.69,116.72,116.63,116.72,36098.0,110.1608,110.1892,110.1042,110.1892,36098.0
2019-04-10 10:25:00,116.73,116.73,116.65,116.68,25901.0,110.1986,110.1986,110.1231,110.1514,25901.0
2019-04-10 10:30:00,116.66,116.76,116.66,116.74,40814.0,110.1325,110.2269,110.1325,110.208,40814.0
2019-04-10 10:35:00,116.75,116.86,116.75,116.81,42242.0,110.2175,110.3213,110.2175,110.2741,42242.0
2019-04-10 10:40:00,116.8,116.89,116.8,116.86,25972.0,110.2647,110.3496,110.2647,110.3213,25972.0
2019-04-10 10:45:00,116.89,117.04,116.89,117.03,62482.0,110.3496,110.4912,110.3496,110.4818,62482.0
2019-04-10 10:50:00,117.05,117.08,117.0,117.03,17324.0,110.5007,110.529,110.4535,110.4818,17324.0
2019-04-10 10:55:00,117.06,117.11,117.02,117.06,36258.0,110.5101,110.5573,110.4724,110.5101,36258.0
2019-04-10 11:00:00,117.06,117.12,117.05,117.05,69161.0,110.5101,110.5668,110.5007,110.5007,69161.0
2019-04-10 11:05:00,117.05,117.09,117.03,117.06,16051.0,110.5007,110.5384,110.4818,110.5101,16051.0
2019-04-10 11:10:00,117.05,117.08,117.04,117.04,11692.0,110.5007,110.529,110.4912,110.4912,11692.0
2019-04-10 11:15:00,117.04,117.07,116.95,116.98,18473.0,110.4912,110.5196,110.4063,110.4346,18473.0
2019-04-10 11:20:00,116.98,117.01,116.96,117.01,13375.0,110.4346,110.4629,110.4157,110.4629,13375.0
2019-04-10 11:25:00,117.01,117.04,116.94,116.95,13049.0,110.4629,110.4912,110.3968,110.4063,13049.0
2019-04-10 11:30:00,116.96,117.08,116.96,117.08,13051.0,110.4157,110.529,110.4157,110.529,13051.0
2019-04-10 11:35:00,117.06,117.13,117.06,117.11,62099.0,110.5101,110.5762,110.5101,110.5573,62099.0
2019-04-10 11:40:00,117.11,117.11,117.08,117.09,10589.0,110.5573,110.5573,110.529,110.5384,10589.0
2019-04-10 11:45:00,117.09,117.14,117.09,117.11,13771.0,110.5384,110.5856,110.5384,110.5573,13771.0
2019-04-10 11:50:00,117.1,117.1,117.04,117.08,13429.0,110.5479,110.5479,110.4912,110.529,13429.0
2019-04-10 11:55:00,117.07,117.1,117.06,117.09,22891.0,110.5196,110.5479,110.5101,110.5384,22891.0
2019-04-10 12:00:00,117.1,117.17,117.09,117.13,29938.0,110.5479,110.614,110.5384,110.5762,29938.0
2019-04-10 12:05:00,117.13,117.13,117.1,117.11,22990.0,110.5762,110.5762,110.5479,110.5573,22990.0
2019-04-10 12:10:00,117.11,117.12,117.07,117.09,11353.0,110.5573,110.5668,110.5196,110.5384,11353.0
2019-04-10 12:15:00,117.1,117.11,117.08,117.09,20329.0,110.5479,110.5573,110.529,110.5384,20329.0
2019-04-10 12:20:00,117.1,117.12,117.07,117.1,12524.0,110.5479,110.5668,110.5196,110.5479,12524.0
2019-04-10 12:25:00,117.09,117.12,117.08,117.12,6264.0,110.5384,110.5668,110.529,110.5668,6264.0
2019-04-10 12:30:00,117.13,117.16,117.12,117.16,5660.0,110.5762,110.6045,110.5668,110.6045,5660.0
2019-04-10 12:35:00,117.17,117.17,117.1,117.1,10713.0,110.614,110.614,110.5479,110.5479,10713.0
2019-04-10 12:40:00,117.1,117.11,117.08,117.1,4057.0,110.5479,110.5573,110.529,110.5479,4057.0
2019-04-10 12:45:00,117.1,117.12,117.07,117.12,12359.0,110.5479,110.5668,110.5196,110.5668,12359.0
2019-04-10 12:50:00,117.12,117.14,117.09,117.11,12602.0,110.5668,110.5856,110.5384,110.5573,12602.0
2019-04-10 12:55:00,117.1,117.11,117.09,117.09,6581.0,110.5479,110.5573,110.5384,110.5384,6581.0
2019-04-10 13:00:00,117.1,117.13,117.06,117.07,12348.0,110.5479,110.5762,110.5101,110.5196,12348.0
2019-04-10 13:05:00,117.08,117.11,117.07,117.1,14525.0,110.529,110.5573,110.5196,110.5479,14525.0
2019-04-10 13:10:00,117.08,117.09,117.07,117.07,6928.0,110.529,110.5384,110.5196,110.5196,6928.0
2019-04-10 13:15:00,117.07,117.15,117.07,117.15,10199.0,110.5196,110.5951,110.5196,110.5951,10199.0
2019-04-10 13:20:00,117.14,117.16,117.13,117.16,6725.0,110.5856,110.6045,110.5762,110.6045,6725.0
2019-04-10 13:25:00,117.16,117.17,117.14,117.14,17137.0,110.6045,110.614,110.5856,110.5856,17137.0
2019-04-10 13:30:00,117.14,117.17,117.14,117.15,21464.0,110.5856,110.614,110.5856,110.5951,21464.0
2019-04-10 13:35:00,117.15,117.17,117.14,117.15,22020.0,110.5951,110.614,110.5856,110.5951,22020.0
2019-04-10 13:40:00,117.15,117.18,117.14,117.17,21772.0,110.5951,110.6234,110.5856,110.614,21772.0
2019-04-10 13:45:00,117.17,117.2,117.17,117.19,17241.0,110.614,110.6423,110.614,110.6329,17241.0
2019-04-10 13:50:00,117.19,117.21,117.17,117.2,25296.0,110.6329,110.6517,110.614,110.6423,25296.0
2019-04-10 13:55:00,117.2,117.26,117.2,117.24,40779.0,110.6423,110.6989,110.6423,110.6801,40779.0
2019-04-10 14:00:00,117.24,117.26,117.19,117.22,43899.0,110.6801,110.6989,110.6329,110.6612,43899.0
2019-04-10 14:05:00,117.22,117.24,117.13,117.15,290849.0,110.6612,110.6801,110.5762,110.5951,290849.0
2019-04-10 14:10:00,117.15,117.17,117.08,117.15,70681.0,110.5951,110.614,110.529,110.5951,70681.0
2019-04-10 14:15:00,117.15,117.24,117.15,117.21,25813.0,110.5951,110.6801,110.5951,110.6517,25813.0
2019-04-10 14:20:00,117.2,117.23,117.07,117.11,50281.0,110.6423,110.6706,110.5196,110.5573,50281.0
2019-04-10 14:25:00,117.11,117.2,117.11,117.19,40237.0,110.5573,110.6423,110.5573,110.6329,40237.0
2019-04-10 14:30:00,117.17,117.19,117.09,117.12,32919.0,110.614,110.6329,110.5384,110.5668,32919.0
2019-04-10 14:35:00,117.11,117.19,117.11,117.18,28472.0,110.5573,110.6329,110.5573,110.6234,28472.0
2019-04-10 14:40:00,117.19,117.24,117.19,117.22,17258.0,110.6329,110.6801,110.6329,110.6612,17258.0
2019-04-10 14:45:00,117.21,117.23,117.18,117.19,29663.0,110.6517,110.6706,110.6234,110.6329,29663.0
2019-04-10 14:50:00,117.2,117.27,117.2,117.26,33320.0,110.6423,110.7084,110.6423,110.6989,33320.0
2019-04-10 14:55:00,117.27,117.3,117.24,117.26,49310.0,110.7084,110.7367,110.6801,110.6989,49310.0
2019-04-10 15:00:00,117.26,117.38,117.26,117.35,88818.0,110.6989,110.8122,110.6989,110.7839,88818.0
2019-04-10 15:05:00,117.34,117.39,117.32,117.39,44200.0,110.7745,110.8217,110.7556,110.8217,44200.0
2019-04-10 15:10:00,117.39,117.4,117.35,117.38,31581.0,110.8217,110.8311,110.7839,110.8122,31581.0
2019-04-10 15:15:00,117.38,117.4,117.34,117.36,27693.0,110.8122,110.8311,110.7745,110.7933,27693.0
2019-04-10 15:20:00,117.35,117.39,117.33,117.36,48350.0,110.7839,110.8217,110.765,110.7933,48350.0
2019-04-10 15:25:00,117.36,117.37,117.33,117.33,23685.0,110.7933,110.8028,110.765,110.765,23685.0
2019-04-10 15:30:00,117.34,117.43,117.32,117.42,46639.0,110.7745,110.8594,110.7556,110.85,46639.0
2019-04-10 15:35:00,117.42,117.44,117.37,117.39,48798.0,110.85,110.8689,110.8028,110.8217,48798.0
2019-04-10 15:40:00,117.39,117.42,117.38,117.41,64386.0,110.8217,110.85,110.8122,110.8405,64386.0
2019-04-10 15:45:00,117.4,117.41,117.34,117.36,74617.0,110.8311,110.8405,110.7745,110.7933,74617.0
2019-04-10 15:50:00,117.36,117.37,117.29,117.35,179609.0,110.7933,110.8028,110.7273,110.7839,179609.0
2019-04-10 15:55:00,117.34,117.43,117.29,117.43,221486.0,110.7745,110.8594,110.7273,110.8594,221486.0
2019-04-11 09:30:00,117.57,117.64,117.48,117.54,92135.0,110.9916,111.0577,110.9066,110.9633,92135.0
2019-04-11 09:35:00,117.54,117.54,117.36,117.47,61099.0,110.9633,110.9633,110.7933,110.8972,61099.0
2019-04-11 09:40:00,117.46,117.58,117.43,117.52,26914.0,110.8877,111.001,110.8594,110.9444,26914.0
2019-04-11 09:45:00,117.52,117.55,117.46,117.5,40658.0,110.9444,110.9727,110.8877,110.9255,40658.0
2019-04-11 09:50:00,117.49,117.51,117.34,117.35,29015.0,110.9161,110.9349,110.7745,110.7839,29015.0
2019-04-11 09:55:00,117.34,117.42,117.3,117.4,22590.0,110.7745,110.85,110.7367,110.8311,22590.0
2019-04-11 10:00:00,117.41,117.45,117.38,117.42,21405.0,110.8405,110.8783,110.8122,110.85,21405.0
2019-04-11 10:05:00,117.42,117.44,117.36,117.41,8490.0,110.85,110.8689,110.7933,110.8405,8490.0
2019-04-11 10:10:00,117.41,117.44,117.33,117.38,20281.0,110.8405,110.8689,110.765,110.8122,20281.0
2019-04-11 10:15:00,117.4,117.46,117.36,117.43,24730.0,110.8311,110.8877,110.7933,110.8594,24730.0
2019-04-11 10:20:00,117.44,117.44,117.38,117.4,21138.0,110.8689,110.8689,110.8122,110.8311,21138.0
2019-04-11 10:25:00,117.41,117.42,117.35,117.41,19722.0,110.8405,110.85,110.7839,110.8405,19722.0
2019-04-11 10:30:00,117.41,117.43,117.32,117.35,23699.0,110.8405,110.8594,110.7556,110.7839,23699.0
2019-04-11 10:35:00,117.35,117.38,117.34,117.38,13723.0,110.7839,110.8122,110.7745,110.8122,13723.0
2019-04-11 10:40:00,117.39,117.5,117.39,117.47,20292.0,110.8217,110.9255,110.8217,110.8972,20292.0
2019-04-11 10:45:00,117.46,117.5,117.44,117.46,18884.0,110.8877,110.9255,110.8689,110.8877,18884.0
2019-04-11 10:50:00,117.48,117.54,117.47,117.5,94438.0,110.9066,110.9633,110.8972,110.9255,94438.0
2019-04-11 10:55:00,117.5,117.52,117.47,117.52,18764.0,110.9255,110.9444,110.8972,110.9444,18764.0
2019-04-11 11:00:00,117.52,117.55,117.45,117.51,26766.0,110.9444,110.9727,110.8783,110.9349,26766.0
2019-04-11 11:05:00,117.51,117.58,117.5,117.57,8742.0,110.9349,111.001,110.9255,110.9916,8742.0
2019-04-11 11:10:00,117.57,117.59,117.55,117.55,15525.0,110.9916,111.0105,110.9727,110.9727,15525.0
2019-04-11 11:15:00,117.55,117.58,117.53,117.55,17454.0,110.9727,111.001,110.9538,110.9727,17454.0
2019-04-11 11:20:00,117.55,117.6,117.55,117.55,31336.0,110.9727,111.0199,110.9727,110.9727,31336.0
2019-04-11 11:25:00,117.56,117.59,117.53,117.59,51370.0,110.9821,111.0105,110.9538,111.0105,51370.0
2019-04-11 11:30:00,117.58,117.58,117.51,117.51,23472.0,111.001,111.001,110.9349,110.9349,23472.0
2019-04-11 11:35:00,117.52,117.55,117.48,117.48,33014.0,110.9444,110.9727,110.9066,110.9066,33014.0
2019-04-11 11:40:00,117.47,117.47,117.27,117.34,85486.0,110.8972,110.8972,110.7084,110.7745,85486.0
2019-04-11 11:45:00,117.34,117.42,117.33,117.41,18348.0,110.7745,110.85,110.765,110.8405,18348.0
2019-04-11 11:50:00,117.4,117.45,117.39,117.43,27831.0,110.8311,110.8783,110.8217,110.8594,27831.0
2019-04-11 11:55:00,117.42,117.48,117.4,117.46,22518.0,110.85,110.9066,110.8311,110.8877,22518.0
2019-04-11 12:00:00,117.45,117.51,117.44,117.51,11959.0,110.8783,110.9349,110.8689,110.9349,11959.0
2019-04-11 12:05:00,117.5,117.56,117.5,117.52,7434.0,110.9255,110.9821,110.9255,110.9444,7434.0
2019-04-11 12:10:00,117.54,117.56,117.5,117.56,8804.0,110.9633,110.9821,110.9255,110.9821,8804.0
2019-04-11 12:15:00,117.55,117.57,117.5,117.56,15619.0,110.9727,110.9916,110.9255,110.9821,15619.0
2019-04-11 12:20:00,117.54,117.58,117.51,117.55,11848.0,110.9633,111.001,110.9349,110.9727,11848.0
2019-04-11 12:25:00,117.55,117.55,117.5,117.52,18051.0,110.9727,110.9727,110.9255,110.9444,18051.0
2019-04-11 12:30:00,117.51,117.52,117.46,117.48,9969.0,110.9349,110.9444,110.8877,110.9066,9969.0
2019-04-11 12:35:00,117.48,117.5,117.45,117.5,11235.0,110.9066,110.9255,110.8783,110.9255,11235.0
2019-04-11 12:40:00,117.5,117.51,117.47,117.5,9425.0,110.9255,110.9349,110.8972,110.9255,9425.0
2019-04-11 12:45:00,117.5,117.52,117.47,117.48,15398.0,110.9255,110.9444,110.8972,110.9066,15398.0
2019-04-11 12:50:00,117.49,117.54,117.47,117.54,20730.0,110.9161,110.9633,110.8972,110.9633,20730.0
2019-04-11 12:55:00,117.53,117.55,117.51,117.51,24389.0,110.9538,110.9727,110.9349,110.9349,24389.0
2019-04-11 13:00:00,117.52,117.55,117.5,117.51,10533.0,110.9444,110.9727,110.9255,110.9349,10533.0
2019-04-11 13:05:00,117.52,117.56,117.51,117.56,7587.0,110.9444,110.9821,110.9349,110.9821,7587.0
2019-04-11 13:10:00,117.56,117.58,117.55,117.55,7954.0,110.9821,111.001,110.9727,110.9727,7954.0
2019-04-11 13:15:00,117.55,117.59,117.54,117.56,9979.0,110.9727,111.0105,110.9633,110.9821,9979.0
2019-04-11 13:20:00,117.56,117.57,117.52,117.52,12306.0,110.9821,110.9916,110.9444,110.9444,12306.0
2019-04-11 13:25:00,117.52,117.56,117.51,117.52,5082.0,110.9444,110.9821,110.9349,110.9444,5082.0
2019-04-11 13:30:00,117.52,117.52,117.45,117.47,10402.0,110.9444,110.9444,110.8783,110.8972,10402.0
2019-04-11 13:35:00,117.48,117.49,117.44,117.44,11247.0,110.9066,110.9161,110.8689,110.8689,11247.0
2019-04-11 13:40:00,117.43,117.43,117.38,117.42,14657.0,110.8594,110.8594,110.8122,110.85,14657.0
2019-04-11 13:45:00,117.41,117.48,117.41,117.48,7539.0,110.8405,110.9066,110.8405,110.9066,7539.0
2019-04-11 13:50:00,117.48,117.5,117.46,117.46,9323.0,110.9066,110.9255,110.8877,110.8877,9323.0
2019-04-11 13:55:00,117.47,117.48,117.44,117.44,11037.0,110.8972,110.9066,110.8689,110.8689,11037.0
2019-04-11 14:00:00,117.45,117.45,117.4,117.41,15611.0,110.8783,110.8783,110.8311,110.8405,15611.0
2019-04-11 14:05:00,117.42,117.45,117.35,117.37,17920.0,110.85,110.8783,110.7839,110.8028,17920.0
2019-04-11 14:10:00,117.36,117.42,117.36,117.4,10864.0,110.7933,110.85,110.7933,110.8311,10864.0
2019-04-11 14:15:00,117.39,117.42,117.38,117.39,11767.0,110.8217,110.85,110.8122,110.8217,11767.0
2019-04-11 14:20:00,117.39,117.4,117.34,117.35,14429.0,110.8217,110.8311,110.7745,110.7839,14429.0
2019-04-11 14:25:00,117.34,117.35,117.29,117.29,13384.0,110.7745,110.7839,110.7273,110.7273,13384.0
2019-04-11 14:30:00,117.28,117.36,117.28,117.33,14624.0,110.7178,110.7933,110.7178,110.765,14624.0
2019-04-11 14:35:00,117.33,117.36,117.31,117.35,10459.0,110.765,110.7933,110.7461,110.7839,10459.0
2019-04-11 14:40:00,117.35,117.43,117.35,117.42,19396.0,110.7839,110.8594,110.7839,110.85,19396.0
2019-04-11 14:45:00,117.41,117.42,117.37,117.37,12652.0,110.8405,110.85,110.8028,110.8028,12652.0
2019-04-11 14:50:00,117.37,117.38,117.33,117.35,15077.0,110.8028,110.8122,110.765,110.7839,15077.0
2019-04-11 14:55:00,117.35,117.41,117.33,117.4,11467.0,110.7839,110.8405,110.765,110.8311,11467.0
2019-04-11 15:00:00,117.4,117.47,117.4,117.47,47108.0,110.8311,110.8972,110.8311,110.8972,47108.0
2019-04-11 15:05:00,117.48,117.5,117.45,117.48,14472.0,110.9066,110.9255,110.8783,110.9066,14472.0
2019-04-11 15:10:00,117.48,117.49,117.43,117.43,27451.0,110.9066,110.9161,110.8594,110.8594,27451.0
2019-04-11 15:15:00,117.43,117.48,117.43,117.47,19627.0,110.8594,110.9066,110.8594,110.8972,19627.0
2019-04-11 15:20:00,117.47,117.49,117.46,117.46,21625.0,110.8972,110.9161,110.8877,110.8877,21625.0
2019-04-11 15:25:00,117.46,117.47,117.43,117.44,17086.0,110.8877,110.8972,110.8594,110.8689,17086.0
2019-04-11 15:30:00,117.45,117.51,117.44,117.49,69006.0,110.8783,110.9349,110.8689,110.9161,69006.0
2019-04-11 15:35:00,117.49,117.51,117.48,117.51,63953.0,110.9161,110.9349,110.9066,110.9349,63953.0
2019-04-11 15:40:00,117.51,117.54,117.49,117.52,34474.0,110.9349,110.9633,110.9161,110.9444,34474.0
2019-04-11 15:45:00,117.52,117.55,117.49,117.51,24225.0,110.9444,110.9727,110.9161,110.9349,24225.0
2019-04-11 15:50:00,117.5,117.6,117.49,117.59,83906.0,110.9255,111.0199,110.9161,111.0105,83906.0
2019-04-11 15:55:00,117.59,117.62,117.57,117.58,150983.0,111.0105,111.0388,110.9916,111.001,150983.0
2019-04-12 09:30:00,118.0,118.3,117.79,118.28,81823.0,111.3975,111.6807,111.1993,111.6619,81823.0
2019-04-12 09:35:00,118.29,118.49,118.25,118.48,100013.0,111.6713,111.8601,111.6335,111.8507,100013.0
2019-04-12 09:40:00,118.49,118.5,118.41,118.47,80210.0,111.8601,111.8696,111.7846,111.8412,80210.0
2019-04-12 09:45:00,118.49,118.53,118.33,118.35,62612.0,111.8601,111.8979,111.7091,111.7279,62612.0
2019-04-12 09:50:00,118.35,118.39,118.29,118.37,177401.0,111.7279,111.7657,111.6713,111.7468,177401.0
2019-04-12 09:55:00,118.37,118.4,118.33,118.39,45487.0,111.7468,111.7751,111.7091,111.7657,45487.0
2019-04-12 10:00:00,118.39,118.4,118.32,118.34,38145.0,111.7657,111.7751,111.6996,111.7185,38145.0
2019-04-12 10:05:00,118.35,118.42,118.33,118.35,43070.0,111.7279,111.794,111.7091,111.7279,43070.0
2019-04-12 10:10:00,118.35,118.43,118.3,118.33,60095.0,111.7279,111.8035,111.6807,111.7091,60095.0
2019-04-12 10:15:00,118.34,118.36,118.22,118.31,589169.0,111.7185,111.7374,111.6052,111.6902,589169.0
2019-04-12 10:20:00,118.32,118.38,118.31,118.37,67962.0,111.6996,111.7563,111.6902,111.7468,67962.0
2019-04-12 10:25:00,118.39,118.46,118.36,118.41,74884.0,111.7657,111.8318,111.7374,111.7846,74884.0
2019-04-12 10:30:00,118.43,118.47,118.39,118.39,43560.0,111.8035,111.8412,111.7657,111.7657,43560.0
2019-04-12 10:35:00,118.38,118.39,118.34,118.34,32732.0,111.7563,111.7657,111.7185,111.7185,32732.0
2019-04-12 10:40:00,118.32,118.32,118.23,118.26,44515.0,111.6996,111.6996,111.6147,111.643,44515.0
2019-04-12 10:45:00,118.25,118.32,118.15,118.29,537727.0,111.6335,111.6996,111.5391,111.6713,537727.0
2019-04-12 10:50:00,118.27,118.33,118.25,118.33,31989.0,111.6524,111.7091,111.6335,111.7091,31989.0
2019-04-12 10:55:00,118.33,118.34,118.27,118.31,15213.0,111.7091,111.7185,111.6524,111.6902,15213.0
2019-04-12 11:00:00,118.32,118.33,118.25,118.29,17569.0,111.6996,111.7091,111.6335,111.6713,17569.0
2019-04-12 11:05:00,118.28,118.29,118.24,118.26,11746.0,111.6619,111.6713,111.6241,111.643,11746.0
2019-04-12 11:10:00,118.26,118.28,118.21,118.26,17657.0,111.643,111.6619,111.5958,111.643,17657.0
2019-04-12 11:15:00,118.25,118.27,118.15,118.19,23242.0,111.6335,111.6524,111.5391,111.5769,23242.0
2019-04-12 11:20:00,118.18,118.25,118.11,118.24,374524.0,111.5675,111.6335,111.5014,111.6241,374524.0
2019-04-12 11:25:00,118.23,118.23,118.18,118.21,15996.0,111.6147,111.6147,111.5675,111.5958,15996.0
2019-04-12 11:30:00,118.21,118.29,118.2,118.28,16690.0,111.5958,111.6713,111.5863,111.6619,16690.0
2019-04-12 11:35:00,118.28,118.28,118.19,118.2,20286.0,111.6619,111.6619,111.5769,111.5863,20286.0
2019-04-12 11:40:00,118.2,118.25,118.19,118.21,14644.0,111.5863,111.6335,111.5769,111.5958,14644.0
2019-04-12 11:45:00,118.2,118.21,118.15,118.17,17126.0,111.5863,111.5958,111.5391,111.558,17126.0
2019-04-12 11:50:00,118.17,118.21,118.16,118.18,5860.0,111.558,111.5958,111.5486,111.5675,5860.0
2019-04-12 11:55:00,118.19,118.22,118.18,118.22,25586.0,111.5769,111.6052,111.5675,111.6052,25586.0
2019-04-12 12:00:00,118.21,118.22,118.18,118.2,7518.0,111.5958,111.6052,111.5675,111.5863,7518.0
2019-04-12 12:05:00,118.19,118.22,118.15,118.22,20585.0,111.5769,111.6052,111.5391,111.6052,20585.0
2019-04-12 12:10:00,118.21,118.24,118.2,118.23,8432.0,111.5958,111.6241,111.5863,111.6147,8432.0
2019-04-12 12:15:00,118.23,118.32,118.23,118.31,36403.0,111.6147,111.6996,111.6147,111.6902,36403.0
2019-04-12 12:20:00,118.32,118.33,118.3,118.33,10341.0,111.6996,111.7091,111.6807,111.7091,10341.0
2019-04-12 12:25:00,118.32,118.33,118.3,118.33,7074.0,111.6996,111.7091,111.6807,111.7091,7074.0
2019-04-12 12:30:00,118.33,118.37,118.32,118.36,12717.0,111.7091,111.7468,111.6996,111.7374,12717.0
2019-04-12 12:35:00,118.37,118.37,118.32,118.36,9021.0,111.7468,111.7468,111.6996,111.7374,9021.0
2019-04-12 12:40:00,118.36,118.39,118.34,118.39,10194.0,111.7374,111.7657,111.7185,111.7657,10194.0
2019-04-12 12:45:00,118.39,118.4,118.35,118.4,11753.0,111.7657,111.7751,111.7279,111.7751,11753.0
2019-04-12 12:50:00,118.4,118.4,118.37,118.4,10513.0,111.7751,111.7751,111.7468,111.7751,10513.0
2019-04-12 12:55:00,118.39,118.41,118.37,118.39,10508.0,111.7657,111.7846,111.7468,111.7657,10508.0
2019-04-12 13:00:00,118.39,118.41,118.39,118.4,12372.0,111.7657,111.7846,111.7657,111.7751,12372.0
2019-04-12 13:05:00,118.4,118.41,118.38,118.4,23887.0,111.7751,111.7846,111.7563,111.7751,23887.0
2019-04-12 13:10:00,118.4,118.42,118.38,118.38,12607.0,111.7751,111.794,111.7563,111.7563,12607.0
2019-04-12 13:15:00,118.37,118.42,118.36,118.42,17999.0,111.7468,111.794,111.7374,111.794,17999.0
2019-04-12 13:20:00,118.41,118.41,118.37,118.37,8243.0,111.7846,111.7846,111.7468,111.7468,8243.0
2019-04-12 13:25:00,118.39,118.39,118.36,118.37,8067.0,111.7657,111.7657,111.7374,111.7468,8067.0
2019-04-12 13:30:00,118.37,118.38,118.34,118.35,21324.0,111.7468,111.7563,111.7185,111.7279,21324.0
2019-04-12 13:35:00,118.35,118.37,118.33,118.35,10368.0,111.7279,111.7468,111.7091,111.7279,10368.0
2019-04-12 13:40:00,118.35,118.36,118.32,118.34,11146.0,111.7279,111.7374,111.6996,111.7185,11146.0
2019-04-12 13:45:00,118.34,118.34,118.3,118.33,8747.0,111.7185,111.7185,111.6807,111.7091,8747.0
2019-04-12 13:50:00,118.33,118.35,118.32,118.33,6213.0,111.7091,111.7279,111.6996,111.7091,6213.0
2019-04-12 13:55:00,118.33,118.35,118.31,118.32,5895.0,111.7091,111.7279,111.6902,111.6996,5895.0
2019-04-12 14:00:00,118.31,118.35,118.28,118.35,50757.0,111.6902,111.7279,111.6619,111.7279,50757.0
2019-04-12 14:05:00,118.35,118.37,118.34,118.36,26058.0,111.7279,111.7468,111.7185,111.7374,26058.0
2019-04-12 14:10:00,118.36,118.4,118.35,118.4,23819.0,111.7374,111.7751,111.7279,111.7751,23819.0
2019-04-12 14:15:00,118.4,118.42,118.39,118.41,35671.0,111.7751,111.794,111.7657,111.7846,35671.0
2019-04-12 14:20:00,118.39,118.39,118.32,118.33,27054.0,111.7657,111.7657,111.6996,111.7091,27054.0
2019-04-12 14:25:00,118.33,118.38,118.33,118.38,33389.0,111.7091,111.7563,111.7091,111.7563,33389.0
2019-04-12 14:30:00,118.39,118.4,118.35,118.37,51376.0,111.7657,111.7751,111.7279,111.7468,51376.0
2019-04-12 14:35:00,118.37,118.37,118.35,118.36,41463.0,111.7468,111.7468,111.7279,111.7374,41463.0
2019-04-12 14:40:00,118.36,118.39,118.36,118.38,42855.0,111.7374,111.7657,111.7374,111.7563,42855.0
2019-04-12 14:45:00,118.37,118.37,118.34,118.34,22380.0,111.7468,111.7468,111.7185,111.7185,22380.0
2019-04-12 14:50:00,118.34,118.36,118.3,118.31,29505.0,111.7185,111.7374,111.6807,111.6902,29505.0
2019-04-12 14:55:00,118.32,118.36,118.31,118.36,31203.0,111.6996,111.7374,111.6902,111.7374,31203.0
2019-04-12 15:00:00,118.35,118.36,118.31,118.34,33621.0,111.7279,111.7374,111.6902,111.7185,33621.0
2019-04-12 15:05:00,118.33,118.35,118.32,118.34,43484.0,111.7091,111.7279,111.6996,111.7185,43484.0
2019-04-12 15:10:00,118.33,118.37,118.33,118.35,32894.0,111.7091,111.7468,111.7091,111.7279,32894.0
2019-04-12 15:15:00,118.35,118.39,118.35,118.36,42358.0,111.7279,111.7657,111.7279,111.7374,42358.0
2019-04-12 15:20:00,118.36,118.36,118.31,118.32,52865.0,111.7374,111.7374,111.6902,111.6996,52865.0
2019-04-12 15:25:00,118.32,118.33,118.31,118.32,54914.0,111.6996,111.7091,111.6902,111.6996,54914.0
2019-04-12 15:30:00,118.32,118.35,118.29,118.34,60509.0,111.6996,111.7279,111.6713,111.7185,60509.0
2019-04-12 15:35:00,118.34,118.37,118.32,118.37,70788.0,111.7185,111.7468,111.6996,111.7468,70788.0
2019-04-12 15:40:00,118.36,118.39,118.32,118.32,53128.0,111.7374,111.7657,111.6996,111.6996,53128.0
2019-04-12 15:45:00,118.32,118.32,118.28,118.31,71451.0,111.6996,111.6996,111.6619,111.6902,71451.0
2019-04-12 15:50:00,118.3,118.3,118.21,118.23,111208.0,111.6807,111.6807,111.5958,111.6147,111208.0
2019-04-12 15:55:00,118.23,118.32,118.23,118.31,251261.0,111.6147,111.6996,111.6147,111.6902,251261.0
2019-04-15 09:30:00,118.37,118.48,118.35,118.41,92054.0,111.7468,111.8507,111.7279,111.7846,92054.0
2019-04-15 09:35:00,118.4,118.42,118.28,118.31,87977.0,111.7751,111.794,111.6619,111.6902,87977.0
2019-04-15 09:40:00,118.31,118.33,118.23,118.23,39671.0,111.6902,111.7091,111.6147,111.6147,39671.0
2019-04-15 09:45:00,118.23,118.24,118.13,118.17,24073.0,111.6147,111.6241,111.5203,111.558,24073.0
2019-04-15 09:50:00,118.17,118.18,118.09,118.12,33431.0,111.558,111.5675,111.4825,111.5108,33431.0
2019-04-15 09:55:00,118.15,118.21,118.13,118.15,27302.0,111.5391,111.5958,111.5203,111.5391,27302.0
2019-04-15 10:00:00,118.16,118.17,118.09,118.13,32754.0,111.5486,111.558,111.4825,111.5203,32754.0
2019-04-15 10:05:00,118.13,118.21,118.12,118.13,40056.0,111.5203,111.5958,111.5108,111.5203,40056.0
2019-04-15 10:10:00,118.12,118.17,118.09,118.11,26992.0,111.5108,111.558,111.4825,111.5014,26992.0
2019-04-15 10:15:00,118.11,118.13,118.06,118.07,44914.0,111.5014,111.5203,111.4542,111.4636,44914.0
2019-04-15 10:20:00,118.08,118.13,118.06,118.11,28979.0,111.4731,111.5203,111.4542,111.5014,28979.0
2019-04-15 10:25:00,118.1,118.13,118.04,118.04,32173.0,111.4919,111.5203,111.4353,111.4353,32173.0
2019-04-15 10:30:00,118.04,118.07,118.0,118.07,41493.0,111.4353,111.4636,111.3975,111.4636,41493.0
2019-04-15 10:35:00,118.07,118.09,117.98,117.99,42478.0,111.4636,111.4825,111.3786,111.3881,42478.0
2019-04-15 10:40:00,118.0,118.01,117.84,117.84,52755.0,111.3975,111.407,111.2465,111.2465,52755.0
2019-04-15 10:45:00,117.84,117.97,117.83,117.96,35573.0,111.2465,111.3692,111.237,111.3598,35573.0
2019-04-15 10:50:00,117.96,118.07,117.96,118.06,24860.0,111.3598,111.4636,111.3598,111.4542,24860.0
2019-04-15 10:55:00,118.05,118.06,118.0,118.01,9774.0,111.4447,111.4542,111.3975,111.407,9774.0
2019-04-15 11:00:00,118.02,118.05,118.0,118.01,10596.0,111.4164,111.4447,111.3975,111.407,10596.0
2019-04-15 11:05:00,118.0,118.11,118.0,118.09,27594.0,111.3975,111.5014,111.3975,111.4825,27594.0
2019-04-15 11:10:00,118.1,118.15,118.06,118.13,14799.0,111.4919,111.5391,111.4542,111.5203,14799.0
2019-04-15 11:15:00,118.12,118.2,118.12,118.2,19015.0,111.5108,111.5863,111.5108,111.5863,19015.0
2019-04-15 11:20:00,118.19,118.22,118.15,118.21,17169.0,111.5769,111.6052,111.5391,111.5958,17169.0
2019-04-15 11:25:00,118.22,118.28,118.18,118.25,20707.0,111.6052,111.6619,111.5675,111.6335,20707.0
2019-04-15 11:30:00,118.25,118.25,118.21,118.24,9373.0,111.6335,111.6335,111.5958,111.6241,9373.0
2019-04-15 11:35:00,118.23,118.24,118.19,118.2,22050.0,111.6147,111.6241,111.5769,111.5863,22050.0
2019-04-15 11:40:00,118.18,118.22,118.13,118.16,16137.0,111.5675,111.6052,111.5203,111.5486,16137.0
2019-04-15 11:45:00,118.16,118.21,118.14,118.21,9057.0,111.5486,111.5958,111.5297,111.5958,9057.0
2019-04-15 11:50:00,118.21,118.29,118.2,118.26,11297.0,111.5958,111.6713,111.5863,111.643,11297.0
2019-04-15 11:55:00,118.25,118.3,118.22,118.22,19199.0,111.6335,111.6807,111.6052,111.6052,19199.0
2019-04-15 12:00:00,118.23,118.25,118.18,118.2,22939.0,111.6147,111.6335,111.5675,111.5863,22939.0
2019-04-15 12:05:00,118.2,118.22,118.16,118.17,32480.0,111.5863,111.6052,111.5486,111.558,32480.0
2019-04-15 12:10:00,118.17,118.17,118.08,118.12,10039.0,111.558,111.558,111.4731,111.5108,10039.0
2019-04-15 12:15:00,118.12,118.2,118.12,118.2,11427.0,111.5108,111.5863,111.5108,111.5863,11427.0
2019-04-15 12:20:00,118.21,118.23,118.18,118.2,14131.0,111.5958,111.6147,111.5675,111.5863,14131.0
2019-04-15 12:25:00,118.2,118.22,118.18,118.19,8380.0,111.5863,111.6052,111.5675,111.5769,8380.0
2019-04-15 12:30:00,118.2,118.22,118.16,118.17,7815.0,111.5863,111.6052,111.5486,111.558,7815.0
2019-04-15 12:35:00,118.15,118.21,118.14,118.2,22753.0,111.5391,111.5958,111.5297,111.5863,22753.0
2019-04-15 12:40:00,118.19,118.23,118.18,118.2,21700.0,111.5769,111.6147,111.5675,111.5863,21700.0
2019-04-15 12:45:00,118.2,118.22,118.17,118.17,17552.0,111.5863,111.6052,111.558,111.558,17552.0
2019-04-15 12:50:00,118.17,118.2,118.15,118.18,10003.0,111.558,111.5863,111.5391,111.5675,10003.0
2019-04-15 12:55:00,118.18,118.2,118.16,118.17,9981.0,111.5675,111.5863,111.5486,111.558,9981.0
2019-04-15 13:00:00,118.17,118.25,118.16,118.25,20755.0,111.558,111.6335,111.5486,111.6335,20755.0
2019-04-15 13:05:00,118.25,118.29,118.24,118.26,21785.0,111.6335,111.6713,111.6241,111.643,21785.0
2019-04-15 13:10:00,118.27,118.29,118.26,118.29,12437.0,111.6524,111.6713,111.643,111.6713,12437.0
2019-04-15 13:15:00,118.3,118.33,118.26,118.29,9686.0,111.6807,111.7091,111.643,111.6713,9686.0
2019-04-15 13:20:00,118.29,118.31,118.28,118.31,10274.0,111.6713,111.6902,111.6619,111.6902,10274.0
2019-04-15 13:25:00,118.32,118.33,118.31,118.32,10241.0,111.6996,111.7091,111.6902,111.6996,10241.0
2019-04-15 13:30:00,118.32,118.37,118.3,118.37,18380.0,111.6996,111.7468,111.6807,111.7468,18380.0
2019-04-15 13:35:00,118.37,118.4,118.36,118.4,36484.0,111.7468,111.7751,111.7374,111.7751,36484.0
2019-04-15 13:40:00,118.41,118.42,118.37,118.38,19581.0,111.7846,111.794,111.7468,111.7563,19581.0
2019-04-15 13:45:00,118.38,118.4,118.36,118.38,16067.0,111.7563,111.7751,111.7374,111.7563,16067.0
2019-04-15 13:50:00,118.37,118.38,118.35,118.35,17095.0,111.7468,111.7563,111.7279,111.7279,17095.0
2019-04-15 13:55:00,118.35,118.39,118.35,118.38,7955.0,111.7279,111.7657,111.7279,111.7563,7955.0
2019-04-15 14:00:00,118.38,118.41,118.36,118.39,17868.0,111.7563,111.7846,111.7374,111.7657,17868.0
2019-04-15 14:05:00,118.38,118.45,118.38,118.45,17493.0,111.7563,111.8224,111.7563,111.8224,17493.0
2019-04-15 14:10:00,118.44,118.45,118.41,118.44,11356.0,111.8129,111.8224,111.7846,111.8129,11356.0
2019-04-15 14:15:00,118.44,118.47,118.43,118.43,19660.0,111.8129,111.8412,111.8035,111.8035,19660.0
2019-04-15 14:20:00,118.43,118.45,118.41,118.43,9751.0,111.8035,111.8224,111.7846,111.8035,9751.0
2019-04-15 14:25:00,118.42,118.47,118.41,118.45,10679.0,111.794,111.8412,111.7846,111.8224,10679.0
2019-04-15 14:30:00,118.47,118.5,118.47,118.47,11568.0,111.8412,111.8696,111.8412,111.8412,11568.0
2019-04-15 14:35:00,118.46,118.47,118.43,118.46,26176.0,111.8318,111.8412,111.8035,111.8318,26176.0
2019-04-15 14:40:00,118.46,118.51,118.46,118.49,14530.0,111.8318,111.879,111.8318,111.8601,14530.0
2019-04-15 14:45:00,118.49,118.51,118.47,118.49,14152.0,111.8601,111.879,111.8412,111.8601,14152.0
2019-04-15 14:50:00,118.49,118.54,118.48,118.54,31656.0,111.8601,111.9073,111.8507,111.9073,31656.0
2019-04-15 14:55:00,118.54,118.56,118.53,118.56,38582.0,111.9073,111.9262,111.8979,111.9262,38582.0
2019-04-15 15:00:00,118.55,118.56,118.53,118.55,22531.0,111.9168,111.9262,111.8979,111.9168,22531.0
2019-04-15 15:05:00,118.55,118.62,118.54,118.61,42256.0,111.9168,111.9828,111.9073,111.9734,42256.0
2019-04-15 15:10:00,118.61,118.61,118.57,118.58,21686.0,111.9734,111.9734,111.9356,111.9451,21686.0
2019-04-15 15:15:00,118.59,118.62,118.58,118.62,13752.0,111.9545,111.9828,111.9451,111.9828,13752.0
2019-04-15 15:20:00,118.61,118.62,118.57,118.57,22035.0,111.9734,111.9828,111.9356,111.9356,22035.0
2019-04-15 15:25:00,118.58,118.59,118.55,118.57,13444.0,111.9451,111.9545,111.9168,111.9356,13444.0
2019-04-15 15:30:00,118.57,118.58,118.5,118.5,46210.0,111.9356,111.9451,111.8696,111.8696,46210.0
2019-04-15 15:35:00,118.51,118.54,118.49,118.49,52119.0,111.879,111.9073,111.8601,111.8601,52119.0
2019-04-15 15:40:00,118.49,118.53,118.48,118.52,37619.0,111.8601,111.8979,111.8507,111.8884,37619.0
2019-04-15 15:45:00,118.52,118.54,118.49,118.51,50974.0,111.8884,111.9073,111.8601,111.879,50974.0
2019-04-15 15:50:00,118.51,118.53,118.46,118.5,68528.0,111.879,111.8979,111.8318,111.8696,68528.0
2019-04-15 15:55:00,118.51,118.6,118.5,118.56,295290.0,111.879,111.964,111.8696,111.9262,295290.0
2019-04-16 09:30:00,118.92,119.03,118.87,118.98,62477.0,112.2661,112.3699,112.2189,112.3227,62477.0
2019-04-16 09:35:00,118.98,119.07,118.93,118.97,62650.0,112.3227,112.4077,112.2755,112.3133,62650.0
2019-04-16 09:40:00,118.97,119.09,118.96,119.09,35427.0,112.3133,112.4265,112.3038,112.4265,35427.0
2019-04-16 09:45:00,119.08,119.1,119.02,119.03,24825.0,112.4171,112.436,112.3605,112.3699,24825.0
2019-04-16 09:50:00,119.03,119.11,119.01,119.08,36414.0,112.3699,112.4454,112.351,112.4171,36414.0
2019-04-16 09:55:00,119.07,119.09,119.0,119.02,27980.0,112.4077,112.4265,112.3416,112.3605,27980.0
2019-04-16 10:00:00,119.02,119.08,119.01,119.03,44923.0,112.3605,112.4171,112.351,112.3699,44923.0
2019-04-16 10:05:00,119.02,119.04,118.95,118.95,30443.0,112.3605,112.3793,112.2944,112.2944,30443.0
2019-04-16 10:10:00,118.94,119.0,118.93,118.93,46462.0,112.2849,112.3416,112.2755,112.2755,46462.0
2019-04-16 10:15:00,118.94,118.97,118.92,118.93,60338.0,112.2849,112.3133,112.2661,112.2755,60338.0
2019-04-16 10:20:00,118.93,118.97,118.91,118.95,33937.0,112.2755,112.3133,112.2566,112.2944,33937.0
2019-04-16 10:25:00,118.95,118.98,118.89,118.96,15192.0,112.2944,112.3227,112.2377,112.3038,15192.0
2019-04-16 10:30:00,118.96,118.97,118.92,118.93,14684.0,112.3038,112.3133,112.2661,112.2755,14684.0
2019-04-16 10:35:00,118.92,119.01,118.9,118.96,16459.0,112.2661,112.351,112.2472,112.3038,16459.0
2019-04-16 10:40:00,118.97,118.98,118.91,118.92,21702.0,112.3133,112.3227,112.2566,112.2661,21702.0
2019-04-16 10:45:00,118.91,118.91,118.83,118.86,84035.0,112.2566,112.2566,112.1811,112.2094,84035.0
2019-04-16 10:50:00,118.85,118.91,118.83,118.91,24287.0,112.2,112.2566,112.1811,112.2566,24287.0
2019-04-16 10:55:00,118.92,118.93,118.88,118.89,22987.0,112.2661,112.2755,112.2283,112.2377,22987.0
2019-04-16 11:00:00,118.89,118.93,118.88,118.92,30990.0,112.2377,112.2755,112.2283,112.2661,30990.0
2019-04-16 11:05:00,118.92,119.0,118.88,118.98,29254.0,112.2661,112.3416,112.2283,112.3227,29254.0
2019-04-16 11:10:00,118.99,119.05,118.98,119.05,28270.0,112.3321,112.3888,112.3227,112.3888,28270.0
2019-04-16 11:15:00,119.05,119.06,118.99,119.04,14030.0,112.3888,112.3982,112.3321,112.3793,14030.0
2019-04-16 11:20:00,119.04,119.05,118.99,119.01,11502.0,112.3793,112.3888,112.3321,112.351,11502.0
2019-04-16 11:25:00,119.01,119.04,118.97,119.0,11281.0,112.351,112.3793,112.3133,112.3416,11281.0
2019-04-16 11:30:00,118.99,118.99,118.92,118.97,30515.0,112.3321,112.3321,112.2661,112.3133,30515.0
2019-04-16 11:35:00,118.97,118.98,118.91,118.93,17477.0,112.3133,112.3227,112.2566,112.2755,17477.0
2019-04-16 11:40:00,118.92,118.95,118.9,118.94,14403.0,112.2661,112.2944,112.2472,112.2849,14403.0
2019-04-16 11:45:00,118.95,119.0,118.91,118.99,24337.0,112.2944,112.3416,112.2566,112.3321,24337.0
2019-04-16 11:50:00,118.98,119.06,118.98,119.05,10831.0,112.3227,112.3982,112.3227,112.3888,10831.0
2019-04-16 11:55:00,119.05,119.07,119.04,119.05,12449.0,112.3888,112.4077,112.3793,112.3888,12449.0
2019-04-16 12:00:00,119.04,119.09,119.04,119.07,21606.0,112.3793,112.4265,112.3793,112.4077,21606.0
2019-04-16 12:05:00,119.07,119.11,119.06,119.09,23715.0,112.4077,112.4454,112.3982,112.4265,23715.0
2019-04-16 12:10:00,119.09,119.14,119.09,119.14,13571.0,112.4265,112.4737,112.4265,112.4737,13571.0
2019-04-16 12:15:00,119.14,119.14,119.08,119.08,7742.0,112.4737,112.4737,112.4171,112.4171,7742.0
2019-04-16 12:20:00,119.07,119.08,119.03,119.05,11048.0,112.4077,112.4171,112.3699,112.3888,11048.0
2019-04-16 12:25:00,119.06,119.1,119.06,119.1,5511.0,112.3982,112.436,112.3982,112.436,5511.0
2019-04-16 12:30:00,119.1,119.12,119.08,119.11,6037.0,112.436,112.4549,112.4171,112.4454,6037.0
2019-04-16 12:35:00,119.1,119.15,119.09,119.14,13706.0,112.436,112.4832,112.4265,112.4737,13706.0
2019-04-16 12:40:00,119.13,119.16,119.13,119.14,39804.0,112.4643,112.4926,112.4643,112.4737,39804.0
2019-04-16 12:45:00,119.13,119.16,119.11,119.13,18569.0,112.4643,112.4926,112.4454,112.4643,18569.0
2019-04-16 12:50:00,119.14,119.15,119.12,119.13,12971.0,112.4737,112.4832,112.4549,112.4643,12971.0
2019-04-16 12:55:00,119.13,119.22,119.13,119.19,30936.0,112.4643,112.5493,112.4643,112.5209,30936.0
2019-04-16 13:00:00,119.17,119.18,119.15,119.15,8901.0,112.5021,112.5115,112.4832,112.4832,8901.0
2019-04-16 13:05:00,119.15,119.16,119.13,119.16,8397.0,112.4832,112.4926,112.4643,112.4926,8397.0
2019-04-16 13:10:00,119.16,119.18,119.13,119.15,7822.0,112.4926,112.5115,112.4643,112.4832,7822.0
2019-04-16 13:15:00,119.15,119.2,119.14,119.2,219680.0,112.4832,112.5304,112.4737,112.5304,219680.0
2019-04-16 13:20:00,119.19,119.21,119.17,119.19,23257.0,112.5209,112.5398,112.5021,112.5209,23257.0
2019-04-16 13:25:00,119.18,119.19,119.12,119.13,35187.0,112.5115,112.5209,112.4549,112.4643,35187.0
2019-04-16 13:30:00,119.13,119.15,119.09,119.12,50638.0,112.4643,112.4832,112.4265,112.4549,50638.0
2019-04-16 13:35:00,119.12,119.15,119.11,119.15,14256.0,112.4549,112.4832,112.4454,112.4832,14256.0
2019-04-16 13:40:00,119.15,119.17,119.13,119.13,19423.0,112.4832,112.5021,112.4643,112.4643,19423.0
2019-04-16 13:45:00,119.14,119.16,119.12,119.13,27240.0,112.4737,112.4926,112.4549,112.4643,27240.0
2019-04-16 13:50:00,119.13,119.14,119.12,119.14,12839.0,112.4643,112.4737,112.4549,112.4737,12839.0
2019-04-16 13:55:00,119.13,119.16,119.1,119.15,28823.0,112.4643,112.4926,112.436,112.4832,28823.0
2019-04-16 14:00:00,119.15,119.15,119.1,119.11,17793.0,112.4832,112.4832,112.436,112.4454,17793.0
2019-04-16 14:05:00,119.12,119.15,119.08,119.12,31723.0,112.4549,112.4832,112.4171,112.4549,31723.0
2019-04-16 14:10:00,119.12,119.13,119.1,119.12,16241.0,112.4549,112.4643,112.436,112.4549,16241.0
2019-04-16 14:15:00,119.12,119.16,119.1,119.16,33128.0,112.4549,112.4926,112.436,112.4926,33128.0
2019-04-16 14:20:00,119.16,119.17,119.14,119.15,19125.0,112.4926,112.5021,112.4737,112.4832,19125.0
2019-04-16 14:25:00,119.16,119.18,119.14,119.14,31054.0,112.4926,112.5115,112.4737,112.4737,31054.0
2019-04-16 14:30:00,119.15,119.18,119.14,119.17,24720.0,112.4832,112.5115,112.4737,112.5021,24720.0
2019-04-16 14:35:00,119.17,119.17,119.13,119.15,17724.0,112.5021,112.5021,112.4643,112.4832,17724.0
2019-04-16 14:40:00,119.15,119.17,119.14,119.17,96374.0,112.4832,112.5021,112.4737,112.5021,96374.0
2019-04-16 14:45:00,119.18,119.22,119.17,119.2,19194.0,112.5115,112.5493,112.5021,112.5304,19194.0
2019-04-16 14:50:00,119.2,119.21,119.16,119.17,20942.0,112.5304,112.5398,112.4926,112.5021,20942.0
2019-04-16 14:55:00,119.17,119.2,119.17,119.19,13563.0,112.5021,112.5304,112.5021,112.5209,13563.0
2019-04-16 15:00:00,119.19,119.21,119.17,119.19,43080.0,112.5209,112.5398,112.5021,112.5209,43080.0
2019-04-16 15:05:00,119.18,119.23,119.16,119.21,23008.0,112.5115,112.5587,112.4926,112.5398,23008.0
2019-04-16 15:10:00,119.22,119.24,119.21,119.23,31377.0,112.5493,112.5681,112.5398,112.5587,31377.0
2019-04-16 15:15:00,119.24,119.25,119.21,119.22,22544.0,112.5681,112.5776,112.5398,112.5493,22544.0
2019-04-16 15:20:00,119.22,119.22,119.19,119.19,17909.0,112.5493,112.5493,112.5209,112.5209,17909.0
2019-04-16 15:25:00,119.19,119.19,119.14,119.16,24021.0,112.5209,112.5209,112.4737,112.4926,24021.0
2019-04-16 15:30:00,119.16,119.16,118.94,118.98,99815.0,112.4926,112.4926,112.2849,112.3227,99815.0
2019-04-16 15:35:00,118.97,118.98,118.89,118.98,101365.0,112.3133,112.3227,112.2377,112.3227,101365.0
2019-04-16 15:40:00,118.98,118.99,118.94,118.98,35242.0,112.3227,112.3321,112.2849,112.3227,35242.0
2019-04-16 15:45:00,118.98,119.03,118.98,119.01,53150.0,112.3227,112.3699,112.3227,112.351,53150.0
2019-04-16 15:50:00,119.01,119.05,118.99,119.03,94417.0,112.351,112.3888,112.3321,112.3699,94417.0
2019-04-16 15:55:00,119.03,119.1,119.01,119.08,252310.0,112.3699,112.436,112.351,112.4171,252310.0
2019-04-17 09:30:00,119.3,119.69,119.3,119.59,88147.0,112.6248,112.993,112.6248,112.8986,88147.0
2019-04-17 09:35:00,119.59,119.67,119.5,119.65,81389.0,112.8986,112.9741,112.8136,112.9552,81389.0
2019-04-17 09:40:00,119.63,119.66,119.53,119.62,43141.0,112.9363,112.9646,112.8419,112.9269,43141.0
2019-04-17 09:45:00,119.62,119.7,119.57,119.7,45399.0,112.9269,113.0024,112.8797,113.0024,45399.0
2019-04-17 09:50:00,119.7,119.76,119.57,119.58,34384.0,113.0024,113.0591,112.8797,112.8891,34384.0
2019-04-17 09:55:00,119.59,119.66,119.58,119.59,42018.0,112.8986,112.9646,112.8891,112.8986,42018.0
2019-04-17 10:00:00,119.58,119.58,119.35,119.43,38037.0,112.8891,112.8891,112.672,112.7475,38037.0
2019-04-17 10:05:00,119.44,119.45,119.27,119.3,110713.0,112.757,112.7664,112.5965,112.6248,110713.0
2019-04-17 10:10:00,119.3,119.42,119.3,119.36,44310.0,112.6248,112.7381,112.6248,112.6814,44310.0
2019-04-17 10:15:00,119.36,119.4,119.33,119.37,71886.0,112.6814,112.7192,112.6531,112.6909,71886.0
2019-04-17 10:20:00,119.36,119.45,119.36,119.42,58165.0,112.6814,112.7664,112.6814,112.7381,58165.0
2019-04-17 10:25:00,119.42,119.52,119.42,119.5,46080.0,112.7381,112.8325,112.7381,112.8136,46080.0
2019-04-17 10:30:00,119.5,119.6,119.48,119.59,52004.0,112.8136,112.908,112.7947,112.8986,52004.0
2019-04-17 10:35:00,119.6,119.63,119.56,119.6,31466.0,112.908,112.9363,112.8702,112.908,31466.0
2019-04-17 10:40:00,119.59,119.6,119.52,119.53,30361.0,112.8986,112.908,112.8325,112.8419,30361.0
2019-04-17 10:45:00,119.52,119.53,119.46,119.52,30385.0,112.8325,112.8419,112.7758,112.8325,30385.0
2019-04-17 10:50:00,119.52,119.54,119.39,119.46,52472.0,112.8325,112.8514,112.7098,112.7758,52472.0
2019-04-17 10:55:00,119.47,119.52,119.43,119.44,43659.0,112.7853,112.8325,112.7475,112.757,43659.0
2019-04-17 11:00:00,119.44,119.54,119.42,119.54,80342.0,112.757,112.8514,112.7381,112.8514,80342.0
2019-04-17 11:05:00,119.54,119.57,119.48,119.56,83602.0,112.8514,112.8797,112.7947,112.8702,83602.0
2019-04-17 11:10:00,119.56,119.57,119.46,119.46,15368.0,112.8702,112.8797,112.7758,112.7758,15368.0
2019-04-17 11:15:00,119.46,119.55,119.46,119.55,12918.0,112.7758,112.8608,112.7758,112.8608,12918.0
2019-04-17 11:20:00,119.54,119.55,119.45,119.46,12932.0,112.8514,112.8608,112.7664,112.7758,12932.0
2019-04-17 11:25:00,119.45,119.46,119.28,119.32,17501.0,112.7664,112.7758,112.6059,112.6437,17501.0
2019-04-17 11:30:00,119.32,119.34,119.23,119.26,16944.0,112.6437,112.6626,112.5587,112.587,16944.0
2019-04-17 11:35:00,119.25,119.36,119.24,119.33,22408.0,112.5776,112.6814,112.5681,112.6531,22408.0
2019-04-17 11:40:00,119.33,119.36,119.31,119.35,15648.0,112.6531,112.6814,112.6342,112.672,15648.0
2019-04-17 11:45:00,119.34,119.48,119.33,119.47,50751.0,112.6626,112.7947,112.6531,112.7853,50751.0
2019-04-17 11:50:00,119.48,119.5,119.44,119.5,16375.0,112.7947,112.8136,112.757,112.8136,16375.0
2019-04-17 11:55:00,119.51,119.51,119.4,119.45,12054.0,112.823,112.823,112.7192,112.7664,12054.0
2019-04-17 12:00:00,119.43,119.46,119.35,119.38,30087.0,112.7475,112.7758,112.672,112.7003,30087.0
2019-04-17 12:05:00,119.38,119.38,119.28,119.29,17596.0,112.7003,112.7003,112.6059,112.6154,17596.0
2019-04-17 12:10:00,119.29,119.31,119.23,119.31,13753.0,112.6154,112.6342,112.5587,112.6342,13753.0
2019-04-17 12:15:00,119.3,119.32,119.27,119.29,18572.0,112.6248,112.6437,112.5965,112.6154,18572.0
2019-04-17 12:20:00,119.29,119.33,119.28,119.3,7645.0,112.6154,112.6531,112.6059,112.6248,7645.0
2019-04-17 12:25:00,119.31,119.39,119.31,119.37,37499.0,112.6342,112.7098,112.6342,112.6909,37499.0
2019-04-17 12:30:00,119.38,119.42,119.35,119.35,19473.0,112.7003,112.7381,112.672,112.672,19473.0
2019-04-17 12:35:00,119.35,119.44,119.34,119.4,11337.0,112.672,112.757,112.6626,112.7192,11337.0
2019-04-17 12:40:00,119.4,119.44,119.39,119.43,8433.0,112.7192,112.757,112.7098,112.7475,8433.0
2019-04-17 12:45:00,119.42,119.46,119.39,119.4,11372.0,112.7381,112.7758,112.7098,112.7192,11372.0
2019-04-17 12:50:00,119.4,119.45,119.4,119.45,9659.0,112.7192,112.7664,112.7192,112.7664,9659.0
2019-04-17 12:55:00,119.45,119.5,119.45,119.48,13598.0,112.7664,112.8136,112.7664,112.7947,13598.0
2019-04-17 13:00:00,119.48,119.51,119.47,119.5,16899.0,112.7947,112.823,112.7853,112.8136,16899.0
2019-04-17 13:05:00,119.5,119.51,119.45,119.51,12293.0,112.8136,112.823,112.7664,112.823,12293.0
2019-04-17 13:10:00,119.5,119.51,119.48,119.5,12364.0,112.8136,112.823,112.7947,112.8136,12364.0
2019-04-17 13:15:00,119.51,119.53,119.49,119.51,12503.0,112.823,112.8419,112.8042,112.823,12503.0
2019-04-17 13:20:00,119.5,119.57,119.45,119.48,106042.0,112.8136,112.8797,112.7664,112.7947,106042.0
2019-04-17 13:25:00,119.49,119.5,119.41,119.44,8217.0,112.8042,112.8136,112.7286,112.757,8217.0
2019-04-17 13:30:00,119.45,119.48,119.42,119.47,17660.0,112.7664,112.7947,112.7381,112.7853,17660.0
2019-04-17 13:35:00,119.48,119.48,119.45,119.48,16069.0,112.7947,112.7947,112.7664,112.7947,16069.0
2019-04-17 13:40:00,119.48,119.49,119.44,119.48,12171.0,112.7947,112.8042,112.757,112.7947,12171.0
2019-04-17 13:45:00,119.48,119.48,119.44,119.45,11047.0,112.7947,112.7947,112.757,112.7664,11047.0
2019-04-17 13:50:00,119.45,119.45,119.37,119.41,12566.0,112.7664,112.7664,112.6909,112.7286,12566.0
2019-04-17 13:55:00,119.41,119.44,119.39,119.41,13658.0,112.7286,112.757,112.7098,112.7286,13658.0
2019-04-17 14:00:00,119.41,119.45,119.4,119.44,23287.0,112.7286,112.7664,112.7192,112.757,23287.0
2019-04-17 14:05:00,119.44,119.46,119.4,119.41,11160.0,112.757,112.7758,112.7192,112.7286,11160.0
2019-04-17 14:10:00,119.41,119.42,119.31,119.34,26790.0,112.7286,112.7381,112.6342,112.6626,26790.0
2019-04-17 14:15:00,119.34,119.45,119.34,119.45,19932.0,112.6626,112.7664,112.6626,112.7664,19932.0
2019-04-17 14:20:00,119.45,119.45,119.36,119.36,20626.0,112.7664,112.7664,112.6814,112.6814,20626.0
2019-04-17 14:25:00,119.35,119.35,119.25,119.27,38332.0,112.672,112.672,112.5776,112.5965,38332.0
2019-04-17 14:30:00,119.29,119.35,119.28,119.33,44165.0,112.6154,112.672,112.6059,112.6531,44165.0
2019-04-17 14:35:00,119.34,119.34,119.3,119.3,16002.0,112.6626,112.6626,112.6248,112.6248,16002.0
2019-04-17 14:40:00,119.31,119.31,119.25,119.29,20773.0,112.6342,112.6342,112.5776,112.6154,20773.0
2019-04-17 14:45:00,119.3,119.31,119.27,119.29,14237.0,112.6248,112.6342,112.5965,112.6154,14237.0
2019-04-17 14:50:00,119.29,119.34,119.29,119.34,17361.0,112.6154,112.6626,112.6154,112.6626,17361.0
2019-04-17 14:55:00,119.34,119.35,119.31,119.31,24334.0,112.6626,112.672,112.6342,112.6342,24334.0
2019-04-17 15:00:00,119.32,119.38,119.32,119.35,27607.0,112.6437,112.7003,112.6437,112.672,27607.0
2019-04-17 15:05:00,119.36,119.39,119.32,119.33,62329.0,112.6814,112.7098,112.6437,112.6531,62329.0
2019-04-17 15:10:00,119.34,119.35,119.31,119.32,34725.0,112.6626,112.672,112.6342,112.6437,34725.0
2019-04-17 15:15:00,119.33,119.34,119.29,119.3,14933.0,112.6531,112.6626,112.6154,112.6248,14933.0
2019-04-17 15:20:00,119.3,119.31,119.27,119.29,21036.0,112.6248,112.6342,112.5965,112.6154,21036.0
2019-04-17 15:25:00,119.29,119.33,119.28,119.3,23653.0,112.6154,112.6531,112.6059,112.6248,23653.0
2019-04-17 15:30:00,119.3,119.36,119.3,119.36,33678.0,112.6248,112.6814,112.6248,112.6814,33678.0
2019-04-17 15:35:00,119.36,119.38,119.31,119.37,25314.0,112.6814,112.7003,112.6342,112.6909,25314.0
2019-04-17 15:40:00,119.37,119.41,119.35,119.39,31175.0,112.6909,112.7286,112.672,112.7098,31175.0
2019-04-17 15:45:00,119.39,119.4,119.3,119.35,34810.0,112.7098,112.7192,112.6248,112.672,34810.0
2019-04-17 15:50:00,119.34,119.41,119.33,119.37,37174.0,112.6626,112.7286,112.6531,112.6909,37174.0
2019-04-17 15:55:00,119.37,119.38,119.3,119.3,146835.0,112.6909,112.7003,112.6248,112.6248,146835.0
2019-04-18 09:30:00,119.56,119.56,119.23,119.25,88213.0,112.8702,112.8702,112.5587,112.5776,88213.0
2019-04-18 09:35:00,119.25,119.36,119.2,119.26,36606.0,112.5776,112.6814,112.5304,112.587,36606.0
2019-04-18 09:40:00,119.29,119.37,119.26,119.36,31915.0,112.6154,112.6909,112.587,112.6814,31915.0
2019-04-18 09:45:00,119.36,119.49,119.32,119.43,45019.0,112.6814,112.8042,112.6437,112.7475,45019.0
2019-04-18 09:50:00,119.42,119.5,119.41,119.46,28935.0,112.7381,112.8136,112.7286,112.7758,28935.0
2019-04-18 09:55:00,119.47,119.47,119.21,119.21,49610.0,112.7853,112.7853,112.5398,112.5398,49610.0
2019-04-18 10:00:00,119.22,119.27,119.15,119.21,35472.0,112.5493,112.5965,112.4832,112.5398,35472.0
2019-04-18 10:05:00,119.2,119.24,119.19,119.21,21800.0,112.5304,112.5681,112.5209,112.5398,21800.0
2019-04-18 10:10:00,119.19,119.2,119.12,119.15,19077.0,112.5209,112.5304,112.4549,112.4832,19077.0
2019-04-18 10:15:00,119.15,119.2,119.12,119.14,33757.0,112.4832,112.5304,112.4549,112.4737,33757.0
2019-04-18 10:20:00,119.13,119.13,118.96,118.97,40797.0,112.4643,112.4643,112.3038,112.3133,40797.0
2019-04-18 10:25:00,118.97,119.05,118.95,119.03,52057.0,112.3133,112.3888,112.2944,112.3699,52057.0
2019-04-18 10:30:00,119.01,119.07,118.99,119.03,35235.0,112.351,112.4077,112.3321,112.3699,35235.0
2019-04-18 10:35:00,119.01,119.08,119.01,119.04,35728.0,112.351,112.4171,112.351,112.3793,35728.0
2019-04-18 10:40:00,119.03,119.05,118.91,118.93,41686.0,112.3699,112.3888,112.2566,112.2755,41686.0
2019-04-18 10:45:00,118.94,119.03,118.94,119.02,16779.0,112.2849,112.3699,112.2849,112.3605,16779.0
2019-04-18 10:50:00,119.01,119.07,118.98,119.04,32576.0,112.351,112.4077,112.3227,112.3793,32576.0
2019-04-18 10:55:00,119.07,119.19,119.06,119.18,28697.0,112.4077,112.5209,112.3982,112.5115,28697.0
2019-04-18 11:00:00,119.18,119.24,119.15,119.22,21071.0,112.5115,112.5681,112.4832,112.5493,21071.0
2019-04-18 11:05:00,119.21,119.32,119.21,119.3,150420.0,112.5398,112.6437,112.5398,112.6248,150420.0
2019-04-18 11:10:00,119.31,119.31,119.23,119.27,45789.0,112.6342,112.6342,112.5587,112.5965,45789.0
2019-04-18 11:15:00,119.27,119.27,119.19,119.19,54835.0,112.5965,112.5965,112.5209,112.5209,54835.0
2019-04-18 11:20:00,119.19,119.19,119.1,119.11,56234.0,112.5209,112.5209,112.436,112.4454,56234.0
2019-04-18 11:25:00,119.11,119.21,119.11,119.16,81999.0,112.4454,112.5398,112.4454,112.4926,81999.0
2019-04-18 11:30:00,119.16,119.21,119.15,119.19,49875.0,112.4926,112.5398,112.4832,112.5209,49875.0
2019-04-18 11:35:00,119.19,119.27,119.17,119.24,23158.0,112.5209,112.5965,112.5021,112.5681,23158.0
2019-04-18 11:40:00,119.23,119.32,119.22,119.3,22552.0,112.5587,112.6437,112.5493,112.6248,22552.0
2019-04-18 11:45:00,119.31,119.34,119.3,119.31,19581.0,112.6342,112.6626,112.6248,112.6342,19581.0
2019-04-18 11:50:00,119.32,119.37,119.29,119.35,28438.0,112.6437,112.6909,112.6154,112.672,28438.0
2019-04-18 11:55:00,119.35,119.41,119.35,119.41,19235.0,112.672,112.7286,112.672,112.7286,19235.0
2019-04-18 12:00:00,119.41,119.45,119.4,119.45,19567.0,112.7286,112.7664,112.7192,112.7664,19567.0
2019-04-18 12:05:00,119.45,119.48,119.44,119.48,33909.0,112.7664,112.7947,112.757,112.7947,33909.0
2019-04-18 12:10:00,119.48,119.5,119.46,119.47,17402.0,112.7947,112.8136,112.7758,112.7853,17402.0
2019-04-18 12:15:00,119.47,119.54,119.47,119.54,25529.0,112.7853,112.8514,112.7853,112.8514,25529.0
2019-04-18 12:20:00,119.54,119.57,119.53,119.57,33748.0,112.8514,112.8797,112.8419,112.8797,33748.0
2019-04-18 12:25:00,119.57,119.59,119.53,119.56,43172.0,112.8797,112.8986,112.8419,112.8702,43172.0
2019-04-18 12:30:00,119.56,119.57,119.53,119.54,15967.0,112.8702,112.8797,112.8419,112.8514,15967.0
2019-04-18 12:35:00,119.55,119.55,119.5,119.5,22374.0,112.8608,112.8608,112.8136,112.8136,22374.0
2019-04-18 12:40:00,119.5,119.51,119.47,119.48,9663.0,112.8136,112.823,112.7853,112.7947,9663.0
2019-04-18 12:45:00,119.48,119.52,119.48,119.52,11983.0,112.7947,112.8325,112.7947,112.8325,11983.0
2019-04-18 12:50:00,119.53,119.54,119.5,119.53,11610.0,112.8419,112.8514,112.8136,112.8419,11610.0
2019-04-18 12:55:00,119.53,119.54,119.45,119.45,20682.0,112.8419,112.8514,112.7664,112.7664,20682.0
2019-04-18 13:00:00,119.44,119.44,119.39,119.41,19079.0,112.757,112.757,112.7098,112.7286,19079.0
2019-04-18 13:05:00,119.4,119.41,119.37,119.39,15162.0,112.7192,112.7286,112.6909,112.7098,15162.0
2019-04-18 13:10:00,119.39,119.41,119.38,119.41,3720.0,112.7098,112.7286,112.7003,112.7286,3720.0
2019-04-18 13:15:00,119.41,119.42,119.37,119.42,8929.0,112.7286,112.7381,112.6909,112.7381,8929.0
2019-04-18 13:20:00,119.42,119.44,119.41,119.42,19242.0,112.7381,112.757,112.7286,112.7381,19242.0
2019-04-18 13:25:00,119.42,119.42,119.39,119.41,23830.0,112.7381,112.7381,112.7098,112.7286,23830.0
2019-04-18 13:30:00,119.41,119.43,119.39,119.41,17403.0,112.7286,112.7475,112.7098,112.7286,17403.0
2019-04-18 13:35:00,119.4,119.41,119.36,119.37,24980.0,112.7192,112.7286,112.6814,112.6909,24980.0
2019-04-18 13:40:00,119.38,119.39,119.35,119.37,11064.0,112.7003,112.7098,112.672,112.6909,11064.0
2019-04-18 13:45:00,119.39,119.41,119.37,119.41,11067.0,112.7098,112.7286,112.6909,112.7286,11067.0
2019-04-18 13:50:00,119.4,119.44,119.4,119.43,10665.0,112.7192,112.757,112.7192,112.7475,10665.0
2019-04-18 13:55:00,119.43,119.44,119.41,119.43,13232.0,112.7475,112.757,112.7286,112.7475,13232.0
2019-04-18 14:00:00,119.42,119.43,119.39,119.4,13601.0,112.7381,112.7475,112.7098,112.7192,13601.0
2019-04-18 14:05:00,119.39,119.4,119.35,119.4,13386.0,112.7098,112.7192,112.672,112.7192,13386.0
2019-04-18 14:10:00,119.41,119.43,119.4,119.41,14097.0,112.7286,112.7475,112.7192,112.7286,14097.0
2019-04-18 14:15:00,119.41,119.43,119.4,119.42,15005.0,112.7286,112.7475,112.7192,112.7381,15005.0
2019-04-18 14:20:00,119.42,119.45,119.41,119.44,12738.0,112.7381,112.7664,112.7286,112.757,12738.0
2019-04-18 14:25:00,119.44,119.5,119.43,119.5,14621.0,112.757,112.8136,112.7475,112.8136,14621.0
2019-04-18 14:30:00,119.49,119.5,119.48,119.49,13918.0,112.8042,112.8136,112.7947,112.8042,13918.0
2019-04-18 14:35:00,119.48,119.52,119.45,119.47,60438.0,112.7947,112.8325,112.7664,112.7853,60438.0
2019-04-18 14:40:00,119.47,119.51,119.47,119.49,17513.0,112.7853,112.823,112.7853,112.8042,17513.0
2019-04-18 14:45:00,119.48,119.49,119.45,119.48,9144.0,112.7947,112.8042,112.7664,112.7947,9144.0
2019-04-18 14:50:00,119.48,119.49,119.46,119.49,18093.0,112.7947,112.8042,112.7758,112.8042,18093.0
2019-04-18 14:55:00,119.49,119.49,119.45,119.46,15667.0,112.8042,112.8042,112.7664,112.7758,15667.0
2019-04-18 15:00:00,119.46,119.47,119.43,119.45,19493.0,112.7758,112.7853,112.7475,112.7664,19493.0
2019-04-18 15:05:00,119.45,119.46,119.43,119.44,20605.0,112.7664,112.7758,112.7475,112.757,20605.0
2019-04-18 15:10:00,119.44,119.47,119.44,119.45,20692.0,112.757,112.7853,112.757,112.7664,20692.0
2019-04-18 15:15:00,119.45,119.46,119.43,119.44,20153.0,112.7664,112.7758,112.7475,112.757,20153.0
2019-04-18 15:20:00,119.43,119.45,119.42,119.43,18336.0,112.7475,112.7664,112.7381,112.7475,18336.0
2019-04-18 15:25:00,119.44,119.44,119.39,119.4,24501.0,112.757,112.757,112.7098,112.7192,24501.0
2019-04-18 15:30:00,119.39,119.39,119.34,119.37,144550.0,112.7098,112.7098,112.6626,112.6909,144550.0
2019-04-18 15:35:00,119.38,119.39,119.33,119.35,33575.0,112.7003,112.7098,112.6531,112.672,33575.0
2019-04-18 15:40:00,119.36,119.36,119.31,119.35,36724.0,112.6814,112.6814,112.6342,112.672,36724.0
2019-04-18 15:45:00,119.35,119.36,119.29,119.29,35375.0,112.672,112.6814,112.6154,112.6154,35375.0
2019-04-18 15:50:00,119.3,119.3,119.18,119.22,371579.0,112.6248,112.6248,112.5115,112.5493,371579.0
2019-04-18 15:55:00,119.22,119.28,119.2,119.26,178820.0,112.5493,112.6059,112.5304,112.587,178820.0
2019-04-22 09:30:00,119.01,119.01,118.6,118.63,74275.0,112.351,112.351,111.964,111.9923,74275.0
2019-04-22 09:35:00,118.64,118.65,118.44,118.59,58684.0,112.0017,112.0112,111.8129,111.9545,58684.0
2019-04-22 09:40:00,118.58,118.68,118.56,118.59,104170.0,111.9451,112.0395,111.9262,111.9545,104170.0
2019-04-22 09:45:00,118.59,118.65,118.56,118.62,24023.0,111.9545,112.0112,111.9262,111.9828,24023.0
2019-04-22 09:50:00,118.61,118.63,118.52,118.6,26290.0,111.9734,111.9923,111.8884,111.964,26290.0
2019-04-22 09:55:00,118.6,118.68,118.59,118.66,23548.0,111.964,112.0395,111.9545,112.0206,23548.0
2019-04-22 10:00:00,118.67,118.69,118.59,118.69,33961.0,112.03,112.0489,111.9545,112.0489,33961.0
2019-04-22 10:05:00,118.7,118.73,118.67,118.71,31268.0,112.0584,112.0867,112.03,112.0678,31268.0
2019-04-22 10:10:00,118.7,118.7,118.6,118.62,24522.0,112.0584,112.0584,111.964,111.9828,24522.0
2019-04-22 10:15:00,118.62,118.65,118.57,118.58,16751.0,111.9828,112.0112,111.9356,111.9451,16751.0
2019-04-22 10:20:00,118.59,118.64,118.58,118.61,12490.0,111.9545,112.0017,111.9451,111.9734,12490.0
2019-04-22 10:25:00,118.6,118.7,118.6,118.7,17983.0,111.964,112.0584,111.964,112.0584,17983.0
2019-04-22 10:30:00,118.71,118.78,118.68,118.77,29044.0,112.0678,112.1339,112.0395,112.1244,29044.0
2019-04-22 10:35:00,118.79,118.82,118.72,118.74,16814.0,112.1433,112.1716,112.0772,112.0961,16814.0
2019-04-22 10:40:00,118.73,118.76,118.67,118.67,37091.0,112.0867,112.115,112.03,112.03,37091.0
2019-04-22 10:45:00,118.66,118.82,118.66,118.81,31441.0,112.0206,112.1716,112.0206,112.1622,31441.0
2019-04-22 10:50:00,118.83,118.84,118.78,118.8,17932.0,112.1811,112.1905,112.1339,112.1528,17932.0
2019-04-22 10:55:00,118.81,118.85,118.78,118.83,28588.0,112.1622,112.2,112.1339,112.1811,28588.0
2019-04-22 11:00:00,118.83,118.9,118.79,118.86,29004.0,112.1811,112.2472,112.1433,112.2094,29004.0
2019-04-22 11:05:00,118.86,118.91,118.81,118.9,17076.0,112.2094,112.2566,112.1622,112.2472,17076.0
2019-04-22 11:10:00,118.9,118.97,118.88,118.96,40106.0,112.2472,112.3133,112.2283,112.3038,40106.0
2019-04-22 11:15:00,118.96,119.0,118.91,119.0,36210.0,112.3038,112.3416,112.2566,112.3416,36210.0
2019-04-22 11:20:00,119.02,119.07,119.0,119.06,19740.0,112.3605,112.4077,112.3416,112.3982,19740.0
2019-04-22 11:25:00,119.07,119.1,119.01,119.05,32696.0,112.4077,112.436,112.351,112.3888,32696.0
2019-04-22 11:30:00,119.06,119.15,119.03,119.12,26469.0,112.3982,112.4832,112.3699,112.4549,26469.0
2019-04-22 11:35:00,119.13,119.13,119.09,119.12,27262.0,112.4643,112.4643,112.4265,112.4549,27262.0
2019-04-22 11:40:00,119.13,119.17,119.12,119.15,22940.0,112.4643,112.5021,112.4549,112.4832,22940.0
2019-04-22 11:45:00,119.15,119.17,119.11,119.14,14614.0,112.4832,112.5021,112.4454,112.4737,14614.0
2019-04-22 11:50:00,119.14,119.17,119.11,119.16,19535.0,112.4737,112.5021,112.4454,112.4926,19535.0
2019-04-22 11:55:00,119.17,119.2,119.15,119.17,20463.0,112.5021,112.5304,112.4832,112.5021,20463.0
2019-04-22 12:00:00,119.17,119.18,119.14,119.16,33380.0,112.5021,112.5115,112.4737,112.4926,33380.0
2019-04-22 12:05:00,119.18,119.2,119.16,119.18,17525.0,112.5115,112.5304,112.4926,112.5115,17525.0
2019-04-22 12:10:00,119.17,119.22,119.15,119.16,16242.0,112.5021,112.5493,112.4832,112.4926,16242.0
2019-04-22 12:15:00,119.16,119.2,119.16,119.18,21951.0,112.4926,112.5304,112.4926,112.5115,21951.0
2019-04-22 12:20:00,119.18,119.22,119.15,119.18,17892.0,112.5115,112.5493,112.4832,112.5115,17892.0
2019-04-22 12:25:00,119.16,119.2,119.15,119.18,12253.0,112.4926,112.5304,112.4832,112.5115,12253.0
2019-04-22 12:30:00,119.17,119.18,119.14,119.17,21595.0,112.5021,112.5115,112.4737,112.5021,21595.0
2019-04-22 12:35:00,119.18,119.18,119.14,119.17,14205.0,112.5115,112.5115,112.4737,112.5021,14205.0
2019-04-22 12:40:00,119.16,119.19,119.15,119.16,19887.0,112.4926,112.5209,112.4832,112.4926,19887.0
2019-04-22 12:45:00,119.15,119.22,119.15,119.19,14765.0,112.4832,112.5493,112.4832,112.5209,14765.0
2019-04-22 12:50:00,119.19,119.21,119.14,119.16,19408.0,112.5209,112.5398,112.4737,112.4926,19408.0
2019-04-22 12:55:00,119.15,119.18,119.14,119.15,15776.0,112.4832,112.5115,112.4737,112.4832,15776.0
2019-04-22 13:00:00,119.16,119.18,119.1,119.12,7373.0,112.4926,112.5115,112.436,112.4549,7373.0
2019-04-22 13:05:00,119.11,119.13,119.09,119.12,9600.0,112.4454,112.4643,112.4265,112.4549,9600.0
2019-04-22 13:10:00,119.12,119.16,119.11,119.15,13123.0,112.4549,112.4926,112.4454,112.4832,13123.0
2019-04-22 13:15:00,119.15,119.18,119.14,119.16,22686.0,112.4832,112.5115,112.4737,112.4926,22686.0
2019-04-22 13:20:00,119.15,119.21,119.15,119.21,11386.0,112.4832,112.5398,112.4832,112.5398,11386.0
2019-04-22 13:25:00,119.2,119.21,119.18,119.2,6569.0,112.5304,112.5398,112.5115,112.5304,6569.0
2019-04-22 13:30:00,119.19,119.22,119.17,119.21,13251.0,112.5209,112.5493,112.5021,112.5398,13251.0
2019-04-22 13:35:00,119.22,119.22,119.16,119.18,22609.0,112.5493,112.5493,112.4926,112.5115,22609.0
2019-04-22 13:40:00,119.17,119.19,119.16,119.19,15758.0,112.5021,112.5209,112.4926,112.5209,15758.0
2019-04-22 13:45:00,119.19,119.2,119.15,119.18,21817.0,112.5209,112.5304,112.4832,112.5115,21817.0
2019-04-22 13:50:00,119.19,119.2,119.13,119.13,15516.0,112.5209,112.5304,112.4643,112.4643,15516.0
2019-04-22 13:55:00,119.13,119.15,119.1,119.13,26009.0,112.4643,112.4832,112.436,112.4643,26009.0
2019-04-22 14:00:00,119.14,119.15,119.09,119.1,19961.0,112.4737,112.4832,112.4265,112.436,19961.0
2019-04-22 14:05:00,119.11,119.12,119.1,119.12,13124.0,112.4454,112.4549,112.436,112.4549,13124.0
2019-04-22 14:10:00,119.11,119.14,119.09,119.14,72008.0,112.4454,112.4737,112.4265,112.4737,72008.0
2019-04-22 14:15:00,119.13,119.13,119.07,119.07,29426.0,112.4643,112.4643,112.4077,112.4077,29426.0
2019-04-22 14:20:00,119.06,119.09,119.03,119.05,24241.0,112.3982,112.4265,112.3699,112.3888,24241.0
2019-04-22 14:25:00,119.05,119.1,119.03,119.04,23499.0,112.3888,112.436,112.3699,112.3793,23499.0
2019-04-22 14:30:00,119.04,119.05,118.93,118.94,39602.0,112.3793,112.3888,112.2755,112.2849,39602.0
2019-04-22 14:35:00,118.95,118.95,118.86,118.86,24236.0,112.2944,112.2944,112.2094,112.2094,24236.0
2019-04-22 14:40:00,118.87,118.87,118.79,118.83,39205.0,112.2189,112.2189,112.1433,112.1811,39205.0
2019-04-22 14:45:00,118.83,118.85,118.77,118.79,31389.0,112.1811,112.2,112.1244,112.1433,31389.0
2019-04-22 14:50:00,118.78,118.83,118.76,118.83,8010.0,112.1339,112.1811,112.115,112.1811,8010.0
2019-04-22 14:55:00,118.83,118.89,118.82,118.87,10889.0,112.1811,112.2377,112.1716,112.2189,10889.0
2019-04-22 15:00:00,118.87,118.88,118.78,118.8,23634.0,112.2189,112.2283,112.1339,112.1528,23634.0
2019-04-22 15:05:00,118.8,118.8,118.74,118.75,29841.0,112.1528,112.1528,112.0961,112.1056,29841.0
2019-04-22 15:10:00,118.75,118.77,118.74,118.76,36211.0,112.1056,112.1244,112.0961,112.115,36211.0
2019-04-22 15:15:00,118.76,118.84,118.75,118.82,39307.0,112.115,112.1905,112.1056,112.1716,39307.0
2019-04-22 15:20:00,118.83,118.84,118.79,118.84,23391.0,112.1811,112.1905,112.1433,112.1905,23391.0
2019-04-22 15:25:00,118.84,118.84,118.79,118.81,21405.0,112.1905,112.1905,112.1433,112.1622,21405.0
2019-04-22 15:30:00,118.81,118.86,118.79,118.81,103486.0,112.1622,112.2094,112.1433,112.1622,103486.0
2019-04-22 15:35:00,118.82,118.88,118.81,118.88,46136.0,112.1716,112.2283,112.1622,112.2283,46136.0
2019-04-22 15:40:00,118.87,118.9,118.85,118.86,57320.0,112.2189,112.2472,112.2,112.2094,57320.0
2019-04-22 15:45:00,118.86,118.9,118.82,118.89,151566.0,112.2094,112.2472,112.1716,112.2377,151566.0
2019-04-22 15:50:00,118.89,118.91,118.85,118.87,72178.0,112.2377,112.2566,112.2,112.2189,72178.0
2019-04-22 15:55:00,118.88,118.9,118.78,118.83,176317.0,112.2283,112.2472,112.1339,112.1811,176317.0
2019-04-23 09:30:00,119.05,119.29,119.05,119.18,101278.0,112.3888,112.6154,112.3888,112.5115,101278.0
2019-04-23 09:35:00,119.18,119.32,119.14,119.32,51647.0,112.5115,112.6437,112.4737,112.6437,51647.0
2019-04-23 09:40:00,119.32,119.39,119.27,119.35,54174.0,112.6437,112.7098,112.5965,112.672,54174.0
2019-04-23 09:45:00,119.36,119.37,119.21,119.23,31700.0,112.6814,112.6909,112.5398,112.5587,31700.0
2019-04-23 09:50:00,119.23,119.25,119.17,119.21,52802.0,112.5587,112.5776,112.5021,112.5398,52802.0
2019-04-23 09:55:00,119.21,119.36,119.19,119.33,42878.0,112.5398,112.6814,112.5209,112.6531,42878.0
2019-04-23 10:00:00,119.33,119.6,119.33,119.57,93802.0,112.6531,112.908,112.6531,112.8797,93802.0
2019-04-23 10:05:00,119.57,119.61,119.49,119.49,25176.0,112.8797,112.9174,112.8042,112.8042,25176.0
2019-04-23 10:10:00,119.49,119.6,119.47,119.57,21061.0,112.8042,112.908,112.7853,112.8797,21061.0
2019-04-23 10:15:00,119.57,119.57,119.48,119.49,21336.0,112.8797,112.8797,112.7947,112.8042,21336.0
2019-04-23 10:20:00,119.49,119.63,119.49,119.61,14507.0,112.8042,112.9363,112.8042,112.9174,14507.0
2019-04-23 10:25:00,119.61,119.71,119.6,119.71,15923.0,112.9174,113.0119,112.908,113.0119,15923.0
2019-04-23 10:30:00,119.72,119.73,119.68,119.69,33601.0,113.0213,113.0307,112.9835,112.993,33601.0
2019-04-23 10:35:00,119.7,119.82,119.67,119.81,58839.0,113.0024,113.1157,112.9741,113.1063,58839.0
2019-04-23 10:40:00,119.79,119.84,119.76,119.83,26811.0,113.0874,113.1346,113.0591,113.1251,26811.0
2019-04-23 10:45:00,119.82,119.82,119.71,119.72,69368.0,113.1157,113.1157,113.0119,113.0213,69368.0
2019-04-23 10:50:00,119.73,119.78,119.69,119.77,52648.0,113.0307,113.0779,112.993,113.0685,52648.0
2019-04-23 10:55:00,119.78,119.79,119.72,119.75,44504.0,113.0779,113.0874,113.0213,113.0496,44504.0
2019-04-23 11:00:00,119.76,119.76,119.7,119.74,34261.0,113.0591,113.0591,113.0024,113.0402,34261.0
2019-04-23 11:05:00,119.74,119.77,119.7,119.77,30899.0,113.0402,113.0685,113.0024,113.0685,30899.0
2019-04-23 11:10:00,119.77,119.91,119.77,119.9,23829.0,113.0685,113.2007,113.0685,113.1912,23829.0
2019-04-23 11:15:00,119.9,119.94,119.9,119.92,20185.0,113.1912,113.229,113.1912,113.2101,20185.0
2019-04-23 11:20:00,119.92,120.02,119.89,120.0,44653.0,113.2101,113.3045,113.1818,113.2856,44653.0
2019-04-23 11:25:00,120.0,120.05,120.0,120.0,24407.0,113.2856,113.3328,113.2856,113.2856,24407.0
2019-04-23 11:30:00,119.99,120.11,119.97,120.09,22593.0,113.2762,113.3895,113.2573,113.3706,22593.0
2019-04-23 11:35:00,120.09,120.2,120.09,120.18,19444.0,113.3706,113.4744,113.3706,113.4556,19444.0
2019-04-23 11:40:00,120.18,120.23,120.15,120.19,1194037.0,113.4556,113.5028,113.4272,113.465,1194037.0
2019-04-23 11:45:00,120.19,120.29,120.19,120.29,120565.0,113.465,113.5594,113.465,113.5594,120565.0
2019-04-23 11:50:00,120.29,120.34,120.24,120.34,84196.0,113.5594,113.6066,113.5122,113.6066,84196.0
2019-04-23 11:55:00,120.33,120.34,120.28,120.3,27014.0,113.5972,113.6066,113.55,113.5688,27014.0
2019-04-23 12:00:00,120.3,120.39,120.28,120.39,65993.0,113.5688,113.6538,113.55,113.6538,65993.0
2019-04-23 12:05:00,120.39,120.49,120.39,120.46,29442.0,113.6538,113.7482,113.6538,113.7199,29442.0
2019-04-23 12:10:00,120.45,120.46,120.38,120.42,29461.0,113.7104,113.7199,113.6444,113.6821,29461.0
2019-04-23 12:15:00,120.43,120.47,120.41,120.43,25416.0,113.6916,113.7293,113.6727,113.6916,25416.0
2019-04-23 12:20:00,120.44,120.44,120.33,120.33,61740.0,113.701,113.701,113.5972,113.5972,61740.0
2019-04-23 12:25:00,120.33,120.37,120.3,120.35,24976.0,113.5972,113.6349,113.5688,113.616,24976.0
2019-04-23 12:30:00,120.35,120.37,120.29,120.3,17095.0,113.616,113.6349,113.5594,113.5688,17095.0
2019-04-23 12:35:00,120.31,120.38,120.29,120.38,35733.0,113.5783,113.6444,113.5594,113.6444,35733.0
2019-04-23 12:40:00,120.37,120.39,120.34,120.39,21057.0,113.6349,113.6538,113.6066,113.6538,21057.0
2019-04-23 12:45:00,120.4,120.41,120.38,120.39,18444.0,113.6632,113.6727,113.6444,113.6538,18444.0
2019-04-23 12:50:00,120.38,120.41,120.34,120.39,46204.0,113.6444,113.6727,113.6066,113.6538,46204.0
2019-04-23 12:55:00,120.38,120.4,120.37,120.39,25868.0,113.6444,113.6632,113.6349,113.6538,25868.0
2019-04-23 13:00:00,120.39,120.43,120.38,120.38,39403.0,113.6538,113.6916,113.6444,113.6444,39403.0
2019-04-23 13:05:00,120.38,120.4,120.35,120.37,24533.0,113.6444,113.6632,113.616,113.6349,24533.0
2019-04-23 13:10:00,120.37,120.42,120.37,120.39,10229.0,113.6349,113.6821,113.6349,113.6538,10229.0
2019-04-23 13:15:00,120.39,120.39,120.31,120.34,13038.0,113.6538,113.6538,113.5783,113.6066,13038.0
2019-04-23 13:20:00,120.34,120.37,120.31,120.34,15702.0,113.6066,113.6349,113.5783,113.6066,15702.0
2019-04-23 13:25:00,120.35,120.38,120.34,120.34,10581.0,113.616,113.6444,113.6066,113.6066,10581.0
2019-04-23 13:30:00,120.34,120.38,120.33,120.33,8209.0,113.6066,113.6444,113.5972,113.5972,8209.0
2019-04-23 13:35:00,120.33,120.35,120.32,120.35,11062.0,113.5972,113.616,113.5877,113.616,11062.0
2019-04-23 13:40:00,120.35,120.36,120.34,120.36,10191.0,113.616,113.6255,113.6066,113.6255,10191.0
2019-04-23 13:45:00,120.36,120.38,120.32,120.33,19756.0,113.6255,113.6444,113.5877,113.5972,19756.0
2019-04-23 13:50:00,120.33,120.33,120.3,120.32,8841.0,113.5972,113.5972,113.5688,113.5877,8841.0
2019-04-23 13:55:00,120.32,120.34,120.32,120.32,11874.0,113.5877,113.6066,113.5877,113.5877,11874.0
2019-04-23 14:00:00,120.32,120.34,120.3,120.33,29429.0,113.5877,113.6066,113.5688,113.5972,29429.0
2019-04-23 14:05:00,120.33,120.36,120.32,120.33,11647.0,113.5972,113.6255,113.5877,113.5972,11647.0
2019-04-23 14:10:00,120.34,120.35,120.31,120.33,17689.0,113.6066,113.616,113.5783,113.5972,17689.0
2019-04-23 14:15:00,120.33,120.33,120.29,120.3,10453.0,113.5972,113.5972,113.5594,113.5688,10453.0
2019-04-23 14:20:00,120.31,120.32,120.26,120.27,9029.0,113.5783,113.5877,113.5311,113.5405,9029.0
2019-04-23 14:25:00,120.27,120.34,120.27,120.3,11074.0,113.5405,113.6066,113.5405,113.5688,11074.0
2019-04-23 14:30:00,120.29,120.33,120.29,120.32,11546.0,113.5594,113.5972,113.5594,113.5877,11546.0
2019-04-23 14:35:00,120.32,120.32,120.27,120.27,6249.0,113.5877,113.5877,113.5405,113.5405,6249.0
2019-04-23 14:40:00,120.28,120.29,120.24,120.25,17275.0,113.55,113.5594,113.5122,113.5216,17275.0
2019-04-23 14:45:00,120.24,120.25,120.18,120.2,11854.0,113.5122,113.5216,113.4556,113.4744,11854.0
2019-04-23 14:50:00,120.19,120.19,120.15,120.17,22781.0,113.465,113.465,113.4272,113.4461,22781.0
2019-04-23 14:55:00,120.18,120.19,120.12,120.12,45269.0,113.4556,113.465,113.3989,113.3989,45269.0
2019-04-23 15:00:00,120.12,120.13,120.08,120.1,28681.0,113.3989,113.4084,113.3611,113.38,28681.0
2019-04-23 15:05:00,120.1,120.16,120.09,120.15,31005.0,113.38,113.4367,113.3706,113.4272,31005.0
2019-04-23 15:10:00,120.14,120.17,120.12,120.15,23339.0,113.4178,113.4461,113.3989,113.4272,23339.0
2019-04-23 15:15:00,120.14,120.16,120.12,120.13,16780.0,113.4178,113.4367,113.3989,113.4084,16780.0
2019-04-23 15:20:00,120.13,120.15,120.1,120.15,23175.0,113.4084,113.4272,113.38,113.4272,23175.0
2019-04-23 15:25:00,120.14,120.15,120.07,120.09,17576.0,113.4178,113.4272,113.3517,113.3706,17576.0
2019-04-23 15:30:00,120.09,120.11,120.05,120.09,41317.0,113.3706,113.3895,113.3328,113.3706,41317.0
2019-04-23 15:35:00,120.09,120.09,120.03,120.05,44610.0,113.3706,113.3706,113.3139,113.3328,44610.0
2019-04-23 15:40:00,120.05,120.05,120.01,120.04,35162.0,113.3328,113.3328,113.2951,113.3234,35162.0
2019-04-23 15:45:00,120.03,120.04,120.0,120.03,22852.0,113.3139,113.3234,113.2856,113.3139,22852.0
2019-04-23 15:50:00,120.02,120.15,120.02,120.15,66283.0,113.3045,113.4272,113.3045,113.4272,66283.0
2019-04-23 15:55:00,120.16,120.25,120.16,120.24,207117.0,113.4367,113.5216,113.4367,113.5122,207117.0
2019-04-24 09:30:00,120.27,120.63,120.27,120.62,68201.0,113.5405,113.8804,113.5405,113.8709,68201.0
2019-04-24 09:35:00,120.6,120.64,120.44,120.6,61003.0,113.8521,113.8898,113.701,113.8521,61003.0
2019-04-24 09:40:00,120.6,120.71,120.55,120.55,83041.0,113.8521,113.9559,113.8048,113.8048,83041.0
2019-04-24 09:45:00,120.52,120.55,120.42,120.49,45036.0,113.7765,113.8048,113.6821,113.7482,45036.0
2019-04-24 09:50:00,120.48,120.51,120.39,120.5,41710.0,113.7388,113.7671,113.6538,113.7576,41710.0
2019-04-24 09:55:00,120.5,120.57,120.49,120.54,35721.0,113.7576,113.8237,113.7482,113.7954,35721.0
2019-04-24 10:00:00,120.54,120.66,120.5,120.61,28609.0,113.7954,113.9087,113.7576,113.8615,28609.0
2019-04-24 10:05:00,120.61,120.67,120.59,120.67,18933.0,113.8615,113.9181,113.8426,113.9181,18933.0
2019-04-24 10:10:00,120.68,120.7,120.65,120.68,18937.0,113.9276,113.9465,113.8993,113.9276,18937.0
2019-04-24 10:15:00,120.66,120.68,120.63,120.66,19967.0,113.9087,113.9276,113.8804,113.9087,19967.0
2019-04-24 10:20:00,120.67,120.68,120.61,120.64,14801.0,113.9181,113.9276,113.8615,113.8898,14801.0
2019-04-24 10:25:00,120.64,120.67,120.58,120.59,18885.0,113.8898,113.9181,113.8332,113.8426,18885.0
2019-04-24 10:30:00,120.59,120.67,120.57,120.67,23018.0,113.8426,113.9181,113.8237,113.9181,23018.0
2019-04-24 10:35:00,120.67,120.72,120.66,120.67,26031.0,113.9181,113.9653,113.9087,113.9181,26031.0
2019-04-24 10:40:00,120.64,120.68,120.57,120.57,22934.0,113.8898,113.9276,113.8237,113.8237,22934.0
2019-04-24 10:45:00,120.55,120.62,120.54,120.62,23840.0,113.8048,113.8709,113.7954,113.8709,23840.0
2019-04-24 10:50:00,120.61,120.65,120.58,120.58,30521.0,113.8615,113.8993,113.8332,113.8332,30521.0
2019-04-24 10:55:00,120.59,120.76,120.58,120.76,29456.0,113.8426,114.0031,113.8332,114.0031,29456.0
2019-04-24 11:00:00,120.76,120.88,120.75,120.87,26328.0,114.0031,114.1164,113.9937,114.1069,26328.0
2019-04-24 11:05:00,120.88,120.88,120.8,120.87,18834.0,114.1164,114.1164,114.0409,114.1069,18834.0
2019-04-24 11:10:00,120.88,120.9,120.79,120.8,13150.0,114.1164,114.1353,114.0314,114.0409,13150.0
2019-04-24 11:15:00,120.77,120.83,120.75,120.81,19008.0,114.0125,114.0692,113.9937,114.0503,19008.0
2019-04-24 11:20:00,120.81,120.82,120.77,120.8,12409.0,114.0503,114.0597,114.0125,114.0409,12409.0
2019-04-24 11:25:00,120.79,120.82,120.77,120.81,11755.0,114.0314,114.0597,114.0125,114.0503,11755.0
2019-04-24 11:30:00,120.81,120.85,120.77,120.79,14122.0,114.0503,114.0881,114.0125,114.0314,14122.0
2019-04-24 11:35:00,120.79,120.81,120.74,120.77,28377.0,114.0314,114.0503,113.9842,114.0125,28377.0
2019-04-24 11:40:00,120.76,120.77,120.73,120.75,7679.0,114.0031,114.0125,113.9748,113.9937,7679.0
2019-04-24 11:45:00,120.73,120.74,120.61,120.61,10693.0,113.9748,113.9842,113.8615,113.8615,10693.0
2019-04-24 11:50:00,120.61,120.61,120.51,120.54,16107.0,113.8615,113.8615,113.7671,113.7954,16107.0
2019-04-24 11:55:00,120.55,120.55,120.48,120.5,17475.0,113.8048,113.8048,113.7388,113.7576,17475.0
2019-04-24 12:00:00,120.5,120.54,120.46,120.51,28702.0,113.7576,113.7954,113.7199,113.7671,28702.0
2019-04-24 12:05:00,120.51,120.51,120.46,120.5,17763.0,113.7671,113.7671,113.7199,113.7576,17763.0
2019-04-24 12:10:00,120.5,120.55,120.5,120.53,28581.0,113.7576,113.8048,113.7576,113.786,28581.0
2019-04-24 12:15:00,120.53,120.58,120.51,120.56,20865.0,113.786,113.8332,113.7671,113.8143,20865.0
2019-04-24 12:20:00,120.56,120.57,120.51,120.51,10202.0,113.8143,113.8237,113.7671,113.7671,10202.0
2019-04-24 12:25:00,120.5,120.58,120.5,120.58,23481.0,113.7576,113.8332,113.7576,113.8332,23481.0
2019-04-24 12:30:00,120.57,120.57,120.5,120.52,15602.0,113.8237,113.8237,113.7576,113.7765,15602.0
2019-04-24 12:35:00,120.54,120.55,120.53,120.54,14397.0,113.7954,113.8048,113.786,113.7954,14397.0
2019-04-24 12:40:00,120.55,120.56,120.48,120.48,16863.0,113.8048,113.8143,113.7388,113.7388,16863.0
2019-04-24 12:45:00,120.48,120.53,120.47,120.52,23704.0,113.7388,113.786,113.7293,113.7765,23704.0
2019-04-24 12:50:00,120.53,120.55,120.5,120.55,19700.0,113.786,113.8048,113.7576,113.8048,19700.0
2019-04-24 12:55:00,120.54,120.55,120.42,120.44,26975.0,113.7954,113.8048,113.6821,113.701,26975.0
2019-04-24 13:00:00,120.43,120.44,120.37,120.43,17028.0,113.6916,113.701,113.6349,113.6916,17028.0
2019-04-24 13:05:00,120.44,120.46,120.41,120.43,33124.0,113.701,113.7199,113.6727,113.6916,33124.0
2019-04-24 13:10:00,120.44,120.44,120.37,120.37,14686.0,113.701,113.701,113.6349,113.6349,14686.0
2019-04-24 13:15:00,120.38,120.45,120.38,120.45,13541.0,113.6444,113.7104,113.6444,113.7104,13541.0
2019-04-24 13:20:00,120.44,120.5,120.43,120.5,11211.0,113.701,113.7576,113.6916,113.7576,11211.0
2019-04-24 13:25:00,120.5,120.51,120.47,120.48,6653.0,113.7576,113.7671,113.7293,113.7388,6653.0
2019-04-24 13:30:00,120.47,120.54,120.45,120.53,18676.0,113.7293,113.7954,113.7104,113.786,18676.0
2019-04-24 13:35:00,120.53,120.57,120.5,120.57,17290.0,113.786,113.8237,113.7576,113.8237,17290.0
2019-04-24 13:40:00,120.57,120.57,120.52,120.53,3815.0,113.8237,113.8237,113.7765,113.786,3815.0
2019-04-24 13:45:00,120.53,120.58,120.53,120.58,6213.0,113.786,113.8332,113.786,113.8332,6213.0
2019-04-24 13:50:00,120.58,120.6,120.53,120.57,13611.0,113.8332,113.8521,113.786,113.8237,13611.0
2019-04-24 13:55:00,120.55,120.56,120.51,120.51,7805.0,113.8048,113.8143,113.7671,113.7671,7805.0
2019-04-24 14:00:00,120.51,120.59,120.49,120.58,12433.0,113.7671,113.8426,113.7482,113.8332,12433.0
2019-04-24 14:05:00,120.59,120.62,120.59,120.62,7913.0,113.8426,113.8709,113.8426,113.8709,7913.0
2019-04-24 14:10:00,120.6,120.64,120.6,120.64,4053.0,113.8521,113.8898,113.8521,113.8898,4053.0
2019-04-24 14:15:00,120.64,120.65,120.59,120.62,8659.0,113.8898,113.8993,113.8426,113.8709,8659.0
2019-04-24 14:20:00,120.62,120.66,120.61,120.63,8597.0,113.8709,113.9087,113.8615,113.8804,8597.0
2019-04-24 14:25:00,120.63,120.63,120.56,120.58,9197.0,113.8804,113.8804,113.8143,113.8332,9197.0
2019-04-24 14:30:00,120.57,120.6,120.56,120.59,9962.0,113.8237,113.8521,113.8143,113.8426,9962.0
2019-04-24 14:35:00,120.6,120.6,120.55,120.57,7083.0,113.8521,113.8521,113.8048,113.8237,7083.0
2019-04-24 14:40:00,120.57,120.66,120.56,120.64,14101.0,113.8237,113.9087,113.8143,113.8898,14101.0
2019-04-24 14:45:00,120.65,120.68,120.65,120.68,11768.0,113.8993,113.9276,113.8993,113.9276,11768.0
2019-04-24 14:50:00,120.69,120.7,120.67,120.67,11924.0,113.937,113.9465,113.9181,113.9181,11924.0
2019-04-24 14:55:00,120.68,120.72,120.68,120.7,7901.0,113.9276,113.9653,113.9276,113.9465,7901.0
2019-04-24 15:00:00,120.7,120.75,120.69,120.72,29365.0,113.9465,113.9937,113.937,113.9653,29365.0
2019-04-24 15:05:00,120.73,120.74,120.69,120.72,11372.0,113.9748,113.9842,113.937,113.9653,11372.0
2019-04-24 15:10:00,120.73,120.73,120.67,120.68,9400.0,113.9748,113.9748,113.9181,113.9276,9400.0
2019-04-24 15:15:00,120.68,120.68,120.63,120.64,15107.0,113.9276,113.9276,113.8804,113.8898,15107.0
2019-04-24 15:20:00,120.64,120.66,120.61,120.61,23446.0,113.8898,113.9087,113.8615,113.8615,23446.0
2019-04-24 15:25:00,120.61,120.63,120.59,120.6,15247.0,113.8615,113.8804,113.8426,113.8521,15247.0
2019-04-24 15:30:00,120.61,120.65,120.59,120.6,26800.0,113.8615,113.8993,113.8426,113.8521,26800.0
2019-04-24 15:35:00,120.6,120.6,120.55,120.56,36642.0,113.8521,113.8521,113.8048,113.8143,36642.0
2019-04-24 15:40:00,120.57,120.62,120.54,120.62,44058.0,113.8237,113.8709,113.7954,113.8709,44058.0
2019-04-24 15:45:00,120.62,120.66,120.59,120.62,29936.0,113.8709,113.9087,113.8426,113.8709,29936.0
2019-04-24 15:50:00,120.61,120.61,120.47,120.5,148982.0,113.8615,113.8615,113.7293,113.7576,148982.0
2019-04-24 15:55:00,120.49,120.5,120.3,120.35,236384.0,113.7482,113.7576,113.5688,113.616,236384.0
2019-04-25 09:30:00,120.38,120.38,119.83,119.99,191958.0,113.6444,113.6444,113.1251,113.2762,191958.0
2019-04-25 09:35:00,120.05,120.11,119.92,120.02,95795.0,113.3328,113.3895,113.2101,113.3045,95795.0
2019-04-25 09:40:00,120.01,120.02,119.62,119.63,84914.0,113.2951,113.3045,112.9269,112.9363,84914.0
2019-04-25 09:45:00,119.63,119.89,119.6,119.87,51082.0,112.9363,113.1818,112.908,113.1629,51082.0
2019-04-25 09:50:00,119.87,119.91,119.78,119.87,42528.0,113.1629,113.2007,113.0779,113.1629,42528.0
2019-04-25 09:55:00,119.87,119.9,119.71,119.72,81211.0,113.1629,113.1912,113.0119,113.0213,81211.0
2019-04-25 10:00:00,119.72,119.79,119.7,119.76,40467.0,113.0213,113.0874,113.0024,113.0591,40467.0
2019-04-25 10:05:00,119.75,119.75,119.62,119.63,53853.0,113.0496,113.0496,112.9269,112.9363,53853.0
2019-04-25 10:10:00,119.62,119.67,119.4,119.44,49755.0,112.9269,112.9741,112.7192,112.757,49755.0
2019-04-25 10:15:00,119.44,119.47,119.32,119.41,38660.0,112.757,112.7853,112.6437,112.7286,38660.0
2019-04-25 10:20:00,119.42,119.42,119.29,119.3,30780.0,112.7381,112.7381,112.6154,112.6248,30780.0
2019-04-25 10:25:00,119.3,119.41,119.3,119.4,30785.0,112.6248,112.7286,112.6248,112.7192,30785.0
2019-04-25 10:30:00,119.4,119.4,119.22,119.31,28441.0,112.7192,112.7192,112.5493,112.6342,28441.0
2019-04-25 10:35:00,119.3,119.58,119.3,119.58,34860.0,112.6248,112.8891,112.6248,112.8891,34860.0
2019-04-25 10:40:00,119.58,119.6,119.54,119.6,32811.0,112.8891,112.908,112.8514,112.908,32811.0
2019-04-25 10:45:00,119.6,119.65,119.57,119.65,31371.0,112.908,112.9552,112.8797,112.9552,31371.0
2019-04-25 10:50:00,119.65,119.71,119.63,119.63,40510.0,112.9552,113.0119,112.9363,112.9363,40510.0
2019-04-25 10:55:00,119.63,119.87,119.61,119.84,42956.0,112.9363,113.1629,112.9174,113.1346,42956.0
2019-04-25 11:00:00,119.84,119.94,119.82,119.9,33679.0,113.1346,113.229,113.1157,113.1912,33679.0
2019-04-25 11:05:00,119.89,119.91,119.83,119.87,31972.0,113.1818,113.2007,113.1251,113.1629,31972.0
2019-04-25 11:10:00,119.86,119.95,119.86,119.9,22992.0,113.1535,113.2384,113.1535,113.1912,22992.0
2019-04-25 11:15:00,119.9,119.9,119.77,119.86,29117.0,113.1912,113.1912,113.0685,113.1535,29117.0
2019-04-25 11:20:00,119.87,119.95,119.84,119.94,18764.0,113.1629,113.2384,113.1346,113.229,18764.0
2019-04-25 11:25:00,119.95,120.1,119.95,120.06,37324.0,113.2384,113.38,113.2384,113.3423,37324.0
2019-04-25 11:30:00,120.06,120.16,120.06,120.14,21622.0,113.3423,113.4367,113.3423,113.4178,21622.0
2019-04-25 11:35:00,120.13,120.27,120.13,120.25,28133.0,113.4084,113.5405,113.4084,113.5216,28133.0
2019-04-25 11:40:00,120.26,120.3,120.22,120.26,37021.0,113.5311,113.5688,113.4933,113.5311,37021.0
2019-04-25 11:45:00,120.27,120.31,120.23,120.25,15654.0,113.5405,113.5783,113.5028,113.5216,15654.0
2019-04-25 11:50:00,120.25,120.27,120.23,120.25,19309.0,113.5216,113.5405,113.5028,113.5216,19309.0
2019-04-25 11:55:00,120.26,120.29,120.18,120.18,29258.0,113.5311,113.5594,113.4556,113.4556,29258.0
2019-04-25 12:00:00,120.19,120.23,120.16,120.17,27291.0,113.465,113.5028,113.4367,113.4461,27291.0
2019-04-25 12:05:00,120.16,120.17,120.11,120.14,12329.0,113.4367,113.4461,113.3895,113.4178,12329.0
2019-04-25 12:10:00,120.14,120.14,120.02,120.03,12862.0,113.4178,113.4178,113.3045,113.3139,12862.0
2019-04-25 12:15:00,120.04,120.07,120.01,120.05,16970.0,113.3234,113.3517,113.2951,113.3328,16970.0
2019-04-25 12:20:00,120.04,120.08,120.03,120.04,6311.0,113.3234,113.3611,113.3139,113.3234,6311.0
2019-04-25 12:25:00,120.04,120.05,119.96,119.96,21076.0,113.3234,113.3328,113.2479,113.2479,21076.0
2019-04-25 12:30:00,119.95,120.02,119.95,120.01,11140.0,113.2384,113.3045,113.2384,113.2951,11140.0
2019-04-25 12:35:00,120.01,120.07,119.99,120.06,10784.0,113.2951,113.3517,113.2762,113.3423,10784.0
2019-04-25 12:40:00,120.05,120.08,120.04,120.06,8445.0,113.3328,113.3611,113.3234,113.3423,8445.0
2019-04-25 12:45:00,120.05,120.1,120.04,120.08,21385.0,113.3328,113.38,113.3234,113.3611,21385.0
2019-04-25 12:50:00,120.08,120.11,120.06,120.11,8276.0,113.3611,113.3895,113.3423,113.3895,8276.0
2019-04-25 12:55:00,120.11,120.12,120.09,120.12,10172.0,113.3895,113.3989,113.3706,113.3989,10172.0
2019-04-25 13:00:00,120.12,120.16,120.11,120.11,6065.0,113.3989,113.4367,113.3895,113.3895,6065.0
2019-04-25 13:05:00,120.09,120.11,120.06,120.06,7197.0,113.3706,113.3895,113.3423,113.3423,7197.0
2019-04-25 13:10:00,120.06,120.06,120.0,120.0,15320.0,113.3423,113.3423,113.2856,113.2856,15320.0
2019-04-25 13:15:00,120.0,120.04,119.97,120.0,16134.0,113.2856,113.3234,113.2573,113.2856,16134.0
2019-04-25 13:20:00,120.0,120.08,119.99,120.06,7854.0,113.2856,113.3611,113.2762,113.3423,7854.0
2019-04-25 13:25:00,120.06,120.1,120.04,120.08,10350.0,113.3423,113.38,113.3234,113.3611,10350.0
2019-04-25 13:30:00,120.08,120.11,120.08,120.09,9418.0,113.3611,113.3895,113.3611,113.3706,9418.0
2019-04-25 13:35:00,120.1,120.14,120.1,120.13,8665.0,113.38,113.4178,113.38,113.4084,8665.0
2019-04-25 13:40:00,120.14,120.15,120.12,120.12,5458.0,113.4178,113.4272,113.3989,113.3989,5458.0
2019-04-25 13:45:00,120.12,120.14,120.11,120.12,19317.0,113.3989,113.4178,113.3895,113.3989,19317.0
2019-04-25 13:50:00,120.11,120.12,120.04,120.06,5967.0,113.3895,113.3989,113.3234,113.3423,5967.0
2019-04-25 13:55:00,120.04,120.12,120.04,120.11,9776.0,113.3234,113.3989,113.3234,113.3895,9776.0
2019-04-25 14:00:00,120.11,120.17,120.11,120.17,11285.0,113.3895,113.4461,113.3895,113.4461,11285.0
2019-04-25 14:05:00,120.16,120.16,120.13,120.15,7344.0,113.4367,113.4367,113.4084,113.4272,7344.0
2019-04-25 14:10:00,120.12,120.14,120.1,120.12,6743.0,113.3989,113.4178,113.38,113.3989,6743.0
2019-04-25 14:15:00,120.12,120.13,120.1,120.12,16085.0,113.3989,113.4084,113.38,113.3989,16085.0
2019-04-25 14:20:00,120.11,120.13,120.1,120.1,10273.0,113.3895,113.4084,113.38,113.38,10273.0
2019-04-25 14:25:00,120.11,120.12,120.09,120.11,8128.0,113.3895,113.3989,113.3706,113.3895,8128.0
2019-04-25 14:30:00,120.11,120.12,120.05,120.07,18552.0,113.3895,113.3989,113.3328,113.3517,18552.0
2019-04-25 14:35:00,120.08,120.08,120.03,120.06,8155.0,113.3611,113.3611,113.3139,113.3423,8155.0
2019-04-25 14:40:00,120.06,120.07,120.04,120.04,8495.0,113.3423,113.3517,113.3234,113.3234,8495.0
2019-04-25 14:45:00,120.04,120.07,120.0,120.02,12960.0,113.3234,113.3517,113.2856,113.3045,12960.0
2019-04-25 14:50:00,120.03,120.04,119.99,120.01,22545.0,113.3139,113.3234,113.2762,113.2951,22545.0
2019-04-25 14:55:00,120.0,120.03,119.98,120.01,20094.0,113.2856,113.3139,113.2667,113.2951,20094.0
2019-04-25 15:00:00,120.0,120.01,119.91,119.91,20136.0,113.2856,113.2951,113.2007,113.2007,20136.0
2019-04-25 15:05:00,119.91,119.91,119.87,119.89,12862.0,113.2007,113.2007,113.1629,113.1818,12862.0
2019-04-25 15:10:00,119.89,119.91,119.85,119.87,20545.0,113.1818,113.2007,113.144,113.1629,20545.0
2019-04-25 15:15:00,119.86,119.9,119.86,119.89,11388.0,113.1535,113.1912,113.1535,113.1818,11388.0
2019-04-25 15:20:00,119.89,119.95,119.89,119.94,10781.0,113.1818,113.2384,113.1818,113.229,10781.0
2019-04-25 15:25:00,119.95,119.97,119.93,119.96,16317.0,113.2384,113.2573,113.2195,113.2479,16317.0
2019-04-25 15:30:00,119.97,119.99,119.93,119.95,56828.0,113.2573,113.2762,113.2195,113.2384,56828.0
2019-04-25 15:35:00,119.95,119.96,119.91,119.94,43182.0,113.2384,113.2479,113.2007,113.229,43182.0
2019-04-25 15:40:00,119.94,120.0,119.92,119.98,168353.0,113.229,113.2856,113.2101,113.2667,168353.0
2019-04-25 15:45:00,119.97,120.0,119.91,119.92,59220.0,113.2573,113.2856,113.2007,113.2101,59220.0
2019-04-25 15:50:00,119.92,119.94,119.85,119.85,57500.0,113.2101,113.229,113.144,113.144,57500.0
2019-04-25 15:55:00,119.85,119.89,119.68,119.71,257992.0,113.144,113.1818,112.9835,113.0119,257992.0
2019-04-26 09:30:00,120.18,120.31,119.76,119.9,234036.0,113.4556,113.5783,113.0591,113.1912,234036.0
2019-04-26 09:35:00,119.9,120.01,119.82,119.9,89024.0,113.1912,113.2951,113.1157,113.1912,89024.0
2019-04-26 09:40:00,119.9,119.94,119.53,119.57,89843.0,113.1912,113.229,112.8419,112.8797,89843.0
2019-04-26 09:45:00,119.57,119.67,119.51,119.67,83200.0,112.8797,112.9741,112.823,112.9741,83200.0
2019-04-26 09:50:00,119.66,119.72,119.51,119.51,75374.0,112.9646,113.0213,112.823,112.823,75374.0
2019-04-26 09:55:00,119.49,119.61,119.42,119.55,71378.0,112.8042,112.9174,112.7381,112.8608,71378.0
2019-04-26 10:00:00,119.56,119.64,119.42,119.64,60389.0,112.8702,112.9458,112.7381,112.9458,60389.0
2019-04-26 10:05:00,119.67,119.74,119.62,119.67,57689.0,112.9741,113.0402,112.9269,112.9741,57689.0
2019-04-26 10:10:00,119.66,119.69,119.58,119.61,25870.0,112.9646,112.993,112.8891,112.9174,25870.0
2019-04-26 10:15:00,119.62,119.75,119.61,119.68,31558.0,112.9269,113.0496,112.9174,112.9835,31558.0
2019-04-26 10:20:00,119.69,119.88,119.68,119.87,67616.0,112.993,113.1723,112.9835,113.1629,67616.0
2019-04-26 10:25:00,119.85,119.86,119.76,119.84,30137.0,113.144,113.1535,113.0591,113.1346,30137.0
2019-04-26 10:30:00,119.83,119.87,119.77,119.85,36894.0,113.1251,113.1629,113.0685,113.144,36894.0
2019-04-26 10:35:00,119.85,119.86,119.78,119.78,34319.0,113.144,113.1535,113.0779,113.0779,34319.0
2019-04-26 10:40:00,119.79,119.8,119.74,119.79,45502.0,113.0874,113.0968,113.0402,113.0874,45502.0
2019-04-26 10:45:00,119.78,119.81,119.75,119.78,25069.0,113.0779,113.1063,113.0496,113.0779,25069.0
2019-04-26 10:50:00,119.8,119.96,119.76,119.95,32987.0,113.0968,113.2479,113.0591,113.2384,32987.0
2019-04-26 10:55:00,119.95,120.02,119.93,119.99,37894.0,113.2384,113.3045,113.2195,113.2762,37894.0
2019-04-26 11:00:00,120.0,120.04,119.95,120.04,37853.0,113.2856,113.3234,113.2384,113.3234,37853.0
2019-04-26 11:05:00,120.04,120.19,120.01,120.19,21186.0,113.3234,113.465,113.2951,113.465,21186.0
2019-04-26 11:10:00,120.19,120.28,120.19,120.25,36257.0,113.465,113.55,113.465,113.5216,36257.0
2019-04-26 11:15:00,120.25,120.32,120.23,120.26,19625.0,113.5216,113.5877,113.5028,113.5311,19625.0
2019-04-26 11:20:00,120.26,120.31,120.19,120.19,15125.0,113.5311,113.5783,113.465,113.465,15125.0
2019-04-26 11:25:00,120.18,120.27,120.17,120.25,14765.0,113.4556,113.5405,113.4461,113.5216,14765.0
2019-04-26 11:30:00,120.26,120.27,120.19,120.21,23725.0,113.5311,113.5405,113.465,113.4839,23725.0
2019-04-26 11:35:00,120.21,120.24,120.15,120.17,36231.0,113.4839,113.5122,113.4272,113.4461,36231.0
2019-04-26 11:40:00,120.16,120.26,120.14,120.24,24315.0,113.4367,113.5311,113.4178,113.5122,24315.0
2019-04-26 11:45:00,120.24,120.25,120.18,120.19,13834.0,113.5122,113.5216,113.4556,113.465,13834.0
2019-04-26 11:50:00,120.21,120.25,120.16,120.22,19801.0,113.4839,113.5216,113.4367,113.4933,19801.0
2019-04-26 11:55:00,120.22,120.28,120.18,120.21,33610.0,113.4933,113.55,113.4556,113.4839,33610.0
2019-04-26 12:00:00,120.21,120.21,120.17,120.18,16764.0,113.4839,113.4839,113.4461,113.4556,16764.0
2019-04-26 12:05:00,120.19,120.27,120.19,120.25,11759.0,113.465,113.5405,113.465,113.5216,11759.0
2019-04-26 12:10:00,120.25,120.34,120.24,120.33,11158.0,113.5216,113.6066,113.5122,113.5972,11158.0
2019-04-26 12:15:00,120.33,120.34,120.27,120.31,36886.0,113.5972,113.6066,113.5405,113.5783,36886.0
2019-04-26 12:20:00,120.31,120.31,120.24,120.27,10328.0,113.5783,113.5783,113.5122,113.5405,10328.0
2019-04-26 12:25:00,120.27,120.34,120.27,120.3,21396.0,113.5405,113.6066,113.5405,113.5688,21396.0
2019-04-26 12:30:00,120.29,120.39,120.29,120.38,17666.0,113.5594,113.6538,113.5594,113.6444,17666.0
2019-04-26 12:35:00,120.38,120.41,120.32,120.32,25450.0,113.6444,113.6727,113.5877,113.5877,25450.0
2019-04-26 12:40:00,120.32,120.38,120.32,120.36,42136.0,113.5877,113.6444,113.5877,113.6255,42136.0
2019-04-26 12:45:00,120.36,120.36,120.29,120.36,78521.0,113.6255,113.6255,113.5594,113.6255,78521.0
2019-04-26 12:50:00,120.36,120.37,120.31,120.32,8667.0,113.6255,113.6349,113.5783,113.5877,8667.0
2019-04-26 12:55:00,120.34,120.37,120.32,120.35,10039.0,113.6066,113.6349,113.5877,113.616,10039.0
2019-04-26 13:00:00,120.35,120.35,120.24,120.24,32522.0,113.616,113.616,113.5122,113.5122,32522.0
2019-04-26 13:05:00,120.25,120.26,120.22,120.23,12315.0,113.5216,113.5311,113.4933,113.5028,12315.0
2019-04-26 13:10:00,120.22,120.28,120.22,120.24,28504.0,113.4933,113.55,113.4933,113.5122,28504.0
2019-04-26 13:15:00,120.25,120.25,120.2,120.23,25301.0,113.5216,113.5216,113.4744,113.5028,25301.0
2019-04-26 13:20:00,120.22,120.26,120.19,120.24,9323.0,113.4933,113.5311,113.465,113.5122,9323.0
2019-04-26 13:25:00,120.25,120.28,120.23,120.27,13556.0,113.5216,113.55,113.5028,113.5405,13556.0
2019-04-26 13:30:00,120.27,120.3,120.27,120.28,7499.0,113.5405,113.5688,113.5405,113.55,7499.0
2019-04-26 13:35:00,120.29,120.29,120.21,120.27,35397.0,113.5594,113.5594,113.4839,113.5405,35397.0
2019-04-26 13:40:00,120.27,120.27,120.22,120.25,16277.0,113.5405,113.5405,113.4933,113.5216,16277.0
2019-04-26 13:45:00,120.26,120.29,120.25,120.25,7635.0,113.5311,113.5594,113.5216,113.5216,7635.0
2019-04-26 13:50:00,120.26,120.3,120.26,120.29,41368.0,113.5311,113.5688,113.5311,113.5594,41368.0
2019-04-26 13:55:00,120.28,120.35,120.28,120.3,16720.0,113.55,113.616,113.55,113.5688,16720.0
2019-04-26 14:00:00,120.31,120.32,120.18,120.26,40165.0,113.5783,113.5877,113.4556,113.5311,40165.0
2019-04-26 14:05:00,120.26,120.34,120.24,120.31,28612.0,113.5311,113.6066,113.5122,113.5783,28612.0
2019-04-26 14:10:00,120.32,120.33,120.3,120.32,17500.0,113.5877,113.5972,113.5688,113.5877,17500.0
2019-04-26 14:15:00,120.33,120.39,120.32,120.38,29326.0,113.5972,113.6538,113.5877,113.6444,29326.0
2019-04-26 14:20:00,120.39,120.47,120.38,120.46,16185.0,113.6538,113.7293,113.6444,113.7199,16185.0
2019-04-26 14:25:00,120.47,120.53,120.47,120.48,10150.0,113.7293,113.786,113.7293,113.7388,10150.0
2019-04-26 14:30:00,120.47,120.47,120.39,120.42,41536.0,113.7293,113.7293,113.6538,113.6821,41536.0
2019-04-26 14:35:00,120.43,120.5,120.43,120.48,9846.0,113.6916,113.7576,113.6916,113.7388,9846.0
2019-04-26 14:40:00,120.48,120.51,120.47,120.49,10751.0,113.7388,113.7671,113.7293,113.7482,10751.0
2019-04-26 14:45:00,120.5,120.51,120.44,120.44,27675.0,113.7576,113.7671,113.701,113.701,27675.0
2019-04-26 14:50:00,120.45,120.48,120.43,120.45,10222.0,113.7104,113.7388,113.6916,113.7104,10222.0
2019-04-26 14:55:00,120.45,120.47,120.43,120.46,31288.0,113.7104,113.7293,113.6916,113.7199,31288.0
2019-04-26 15:00:00,120.46,120.58,120.44,120.56,142341.0,113.7199,113.8332,113.701,113.8143,142341.0
2019-04-26 15:05:00,120.56,120.6,120.51,120.52,27880.0,113.8143,113.8521,113.7671,113.7765,27880.0
2019-04-26 15:10:00,120.52,120.53,120.45,120.49,40331.0,113.7765,113.786,113.7104,113.7482,40331.0
2019-04-26 15:15:00,120.48,120.52,120.47,120.48,9167.0,113.7388,113.7765,113.7293,113.7388,9167.0
2019-04-26 15:20:00,120.49,120.55,120.49,120.55,23825.0,113.7482,113.8048,113.7482,113.8048,23825.0
2019-04-26 15:25:00,120.54,120.54,120.45,120.46,29450.0,113.7954,113.7954,113.7104,113.7199,29450.0
2019-04-26 15:30:00,120.45,120.54,120.44,120.54,37607.0,113.7104,113.7954,113.701,113.7954,37607.0
2019-04-26 15:35:00,120.52,120.6,120.52,120.59,32859.0,113.7765,113.8521,113.7765,113.8426,32859.0
2019-04-26 15:40:00,120.59,120.61,120.51,120.59,101815.0,113.8426,113.8615,113.7671,113.8426,101815.0
2019-04-26 15:45:00,120.58,120.6,120.52,120.55,56186.0,113.8332,113.8521,113.7765,113.8048,56186.0
2019-04-26 15:50:00,120.55,120.58,120.49,120.54,159718.0,113.8048,113.8332,113.7482,113.7954,159718.0
2019-04-26 15:55:00,120.54,120.64,120.53,120.64,675621.0,113.7954,113.8898,113.786,113.8898,675621.0
2019-04-29 09:30:00,120.76,120.76,120.54,120.58,85674.0,114.0031,114.0031,113.7954,113.8332,85674.0
2019-04-29 09:35:00,120.59,120.59,120.35,120.44,53119.0,113.8426,113.8426,113.616,113.701,53119.0
2019-04-29 09:40:00,120.43,120.49,120.29,120.44,40262.0,113.6916,113.7482,113.5594,113.701,40262.0
2019-04-29 09:45:00,120.44,120.54,120.43,120.5,67441.0,113.701,113.7954,113.6916,113.7576,67441.0
2019-04-29 09:50:00,120.5,120.52,120.33,120.38,91891.0,113.7576,113.7765,113.5972,113.6444,91891.0
2019-04-29 09:55:00,120.4,120.47,120.35,120.36,38344.0,113.6632,113.7293,113.616,113.6255,38344.0
2019-04-29 10:00:00,120.37,120.39,120.16,120.2,69367.0,113.6349,113.6538,113.4367,113.4744,69367.0
2019-04-29 10:05:00,120.18,120.19,120.05,120.16,67710.0,113.4556,113.465,113.3328,113.4367,67710.0
2019-04-29 10:10:00,120.16,120.36,120.15,120.36,29102.0,113.4367,113.6255,113.4272,113.6255,29102.0
2019-04-29 10:15:00,120.35,120.38,120.27,120.32,28010.0,113.616,113.6444,113.5405,113.5877,28010.0
2019-04-29 10:20:00,120.32,120.36,120.3,120.31,14899.0,113.5877,113.6255,113.5688,113.5783,14899.0
2019-04-29 10:25:00,120.31,120.37,120.31,120.33,17046.0,113.5783,113.6349,113.5783,113.5972,17046.0
2019-04-29 10:30:00,120.33,120.33,120.24,120.29,37338.0,113.5972,113.5972,113.5122,113.5594,37338.0
2019-04-29 10:35:00,120.29,120.35,120.27,120.28,39178.0,113.5594,113.616,113.5405,113.55,39178.0
2019-04-29 10:40:00,120.29,120.32,120.25,120.32,34236.0,113.5594,113.5877,113.5216,113.5877,34236.0
2019-04-29 10:45:00,120.33,120.38,120.31,120.36,9163.0,113.5972,113.6444,113.5783,113.6255,9163.0
2019-04-29 10:50:00,120.37,120.38,120.29,120.3,26648.0,113.6349,113.6444,113.5594,113.5688,26648.0
2019-04-29 10:55:00,120.28,120.32,120.25,120.25,21903.0,113.55,113.5877,113.5216,113.5216,21903.0
2019-04-29 11:00:00,120.24,120.28,120.21,120.26,35600.0,113.5122,113.55,113.4839,113.5311,35600.0
2019-04-29 11:05:00,120.26,120.27,120.2,120.21,18604.0,113.5311,113.5405,113.4744,113.4839,18604.0
2019-04-29 11:10:00,120.2,120.23,120.18,120.2,19438.0,113.4744,113.5028,113.4556,113.4744,19438.0
2019-04-29 11:15:00,120.21,120.24,120.18,120.19,36114.0,113.4839,113.5122,113.4556,113.465,36114.0
2019-04-29 11:20:00,120.19,120.27,120.18,120.24,14564.0,113.465,113.5405,113.4556,113.5122,14564.0
2019-04-29 11:25:00,120.25,120.27,120.22,120.24,13715.0,113.5216,113.5405,113.4933,113.5122,13715.0
2019-04-29 11:30:00,120.26,120.27,120.23,120.26,15434.0,113.5311,113.5405,113.5028,113.5311,15434.0
2019-04-29 11:35:00,120.26,120.27,120.2,120.21,26706.0,113.5311,113.5405,113.4744,113.4839,26706.0
2019-04-29 11:40:00,120.22,120.28,120.21,120.28,7981.0,113.4933,113.55,113.4839,113.55,7981.0
2019-04-29 11:45:00,120.28,120.32,120.26,120.3,14841.0,113.55,113.5877,113.5311,113.5688,14841.0
2019-04-29 11:50:00,120.3,120.31,120.27,120.3,24009.0,113.5688,113.5783,113.5405,113.5688,24009.0
2019-04-29 11:55:00,120.3,120.33,120.27,120.3,18251.0,113.5688,113.5972,113.5405,113.5688,18251.0
2019-04-29 12:00:00,120.29,120.32,120.24,120.31,21010.0,113.5594,113.5877,113.5122,113.5783,21010.0
2019-04-29 12:05:00,120.31,120.34,120.29,120.33,14554.0,113.5783,113.6066,113.5594,113.5972,14554.0
2019-04-29 12:10:00,120.34,120.34,120.31,120.33,14996.0,113.6066,113.6066,113.5783,113.5972,14996.0
2019-04-29 12:15:00,120.33,120.37,120.33,120.35,15821.0,113.5972,113.6349,113.5972,113.616,15821.0
2019-04-29 12:20:00,120.35,120.4,120.35,120.38,15402.0,113.616,113.6632,113.616,113.6444,15402.0
2019-04-29 12:25:00,120.39,120.41,120.31,120.34,25110.0,113.6538,113.6727,113.5783,113.6066,25110.0
2019-04-29 12:30:00,120.35,120.38,120.32,120.33,22977.0,113.616,113.6444,113.5877,113.5972,22977.0
2019-04-29 12:35:00,120.33,120.37,120.33,120.36,10564.0,113.5972,113.6349,113.5972,113.6255,10564.0
2019-04-29 12:40:00,120.37,120.42,120.35,120.41,19531.0,113.6349,113.6821,113.616,113.6727,19531.0
2019-04-29 12:45:00,120.42,120.45,120.41,120.44,12442.0,113.6821,113.7104,113.6727,113.701,12442.0
2019-04-29 12:50:00,120.46,120.53,120.46,120.51,15976.0,113.7199,113.786,113.7199,113.7671,15976.0
2019-04-29 12:55:00,120.52,120.52,120.45,120.46,24825.0,113.7765,113.7765,113.7104,113.7199,24825.0
2019-04-29 13:00:00,120.45,120.46,120.43,120.44,16970.0,113.7104,113.7199,113.6916,113.701,16970.0
2019-04-29 13:05:00,120.44,120.46,120.42,120.45,10895.0,113.701,113.7199,113.6821,113.7104,10895.0
2019-04-29 13:10:00,120.45,120.46,120.4,120.41,20116.0,113.7104,113.7199,113.6632,113.6727,20116.0
2019-04-29 13:15:00,120.41,120.42,120.36,120.38,13827.0,113.6727,113.6821,113.6255,113.6444,13827.0
2019-04-29 13:20:00,120.38,120.39,120.34,120.37,25839.0,113.6444,113.6538,113.6066,113.6349,25839.0
2019-04-29 13:25:00,120.37,120.39,120.35,120.37,15945.0,113.6349,113.6538,113.616,113.6349,15945.0
2019-04-29 13:30:00,120.37,120.38,120.35,120.38,12246.0,113.6349,113.6444,113.616,113.6444,12246.0
2019-04-29 13:35:00,120.37,120.38,120.32,120.34,21817.0,113.6349,113.6444,113.5877,113.6066,21817.0
2019-04-29 13:40:00,120.34,120.34,120.31,120.33,46248.0,113.6066,113.6066,113.5783,113.5972,46248.0
2019-04-29 13:45:00,120.34,120.34,120.31,120.32,11167.0,113.6066,113.6066,113.5783,113.5877,11167.0
2019-04-29 13:50:00,120.33,120.34,120.3,120.34,17045.0,113.5972,113.6066,113.5688,113.6066,17045.0
2019-04-29 13:55:00,120.33,120.37,120.33,120.35,11543.0,113.5972,113.6349,113.5972,113.616,11543.0
2019-04-29 14:00:00,120.35,120.4,120.34,120.35,51897.0,113.616,113.6632,113.6066,113.616,51897.0
2019-04-29 14:05:00,120.34,120.39,120.33,120.37,25556.0,113.6066,113.6538,113.5972,113.6349,25556.0
2019-04-29 14:10:00,120.37,120.37,120.33,120.33,16352.0,113.6349,113.6349,113.5972,113.5972,16352.0
2019-04-29 14:15:00,120.33,120.36,120.32,120.36,20135.0,113.5972,113.6255,113.5877,113.6255,20135.0
2019-04-29 14:20:00,120.38,120.38,120.33,120.36,29757.0,113.6444,113.6444,113.5972,113.6255,29757.0
2019-04-29 14:25:00,120.35,120.37,120.34,120.35,25236.0,113.616,113.6349,113.6066,113.616,25236.0
2019-04-29 14:30:00,120.35,120.36,120.32,120.35,29476.0,113.616,113.6255,113.5877,113.616,29476.0
2019-04-29 14:35:00,120.35,120.36,120.32,120.34,76325.0,113.616,113.6255,113.5877,113.6066,76325.0
2019-04-29 14:40:00,120.34,120.4,120.32,120.39,69502.0,113.6066,113.6632,113.5877,113.6538,69502.0
2019-04-29 14:45:00,120.4,120.44,120.39,120.39,37932.0,113.6632,113.701,113.6538,113.6538,37932.0
2019-04-29 14:50:00,120.39,120.41,120.37,120.41,42814.0,113.6538,113.6727,113.6349,113.6727,42814.0
2019-04-29 14:55:00,120.4,120.42,120.38,120.39,21142.0,113.6632,113.6821,113.6444,113.6538,21142.0
2019-04-29 15:00:00,120.38,120.43,120.38,120.43,24257.0,113.6444,113.6916,113.6444,113.6916,24257.0
2019-04-29 15:05:00,120.42,120.44,120.39,120.41,27481.0,113.6821,113.701,113.6538,113.6727,27481.0
2019-04-29 15:10:00,120.4,120.41,120.36,120.38,25926.0,113.6632,113.6727,113.6255,113.6444,25926.0
2019-04-29 15:15:00,120.38,120.4,120.35,120.37,25192.0,113.6444,113.6632,113.616,113.6349,25192.0
2019-04-29 15:20:00,120.38,120.41,120.38,120.38,48952.0,113.6444,113.6727,113.6444,113.6444,48952.0
2019-04-29 15:25:00,120.38,120.41,120.34,120.36,348367.0,113.6444,113.6727,113.6066,113.6255,348367.0
2019-04-29 15:30:00,120.37,120.37,120.33,120.35,94506.0,113.6349,113.6349,113.5972,113.616,94506.0
2019-04-29 15:35:00,120.36,120.44,120.34,120.42,54742.0,113.6255,113.701,113.6066,113.6821,54742.0
2019-04-29 15:40:00,120.41,120.43,120.39,120.39,62020.0,113.6727,113.6916,113.6538,113.6538,62020.0
2019-04-29 15:45:00,120.39,120.4,120.28,120.34,184607.0,113.6538,113.6632,113.55,113.6066,184607.0
2019-04-29 15:50:00,120.33,120.33,120.18,120.19,222752.0,113.5972,113.5972,113.4556,113.465,222752.0
2019-04-29 15:55:00,120.19,120.27,120.19,120.22,438923.0,113.465,113.5405,113.465,113.4933,438923.0
2019-04-30 09:30:00,120.13,120.15,119.79,119.9,67721.0,113.4084,113.4272,113.0874,113.1912,67721.0
2019-04-30 09:35:00,119.9,120.0,119.86,119.86,70720.0,113.1912,113.2856,113.1535,113.1535,70720.0
2019-04-30 09:40:00,119.85,119.87,119.74,119.87,67622.0,113.144,113.1629,113.0402,113.1629,67622.0
2019-04-30 09:45:00,119.87,119.87,119.68,119.68,66856.0,113.1629,113.1629,112.9835,112.9835,66856.0
2019-04-30 09:50:00,119.68,119.71,119.5,119.54,58530.0,112.9835,113.0119,112.8136,112.8514,58530.0
2019-04-30 09:55:00,119.54,119.62,119.5,119.61,40000.0,112.8514,112.9269,112.8136,112.9174,40000.0
2019-04-30 10:00:00,119.61,119.64,119.54,119.58,53374.0,112.9174,112.9458,112.8514,112.8891,53374.0
2019-04-30 10:05:00,119.58,119.69,119.56,119.66,55199.0,112.8891,112.993,112.8702,112.9646,55199.0
2019-04-30 10:10:00,119.65,119.74,119.63,119.72,34689.0,112.9552,113.0402,112.9363,113.0213,34689.0
2019-04-30 10:15:00,119.72,119.73,119.64,119.65,150560.0,113.0213,113.0307,112.9458,112.9552,150560.0
2019-04-30 10:20:00,119.65,119.68,119.56,119.57,52810.0,112.9552,112.9835,112.8702,112.8797,52810.0
2019-04-30 10:25:00,119.55,119.59,119.45,119.46,60314.0,112.8608,112.8986,112.7664,112.7758,60314.0
2019-04-30 10:30:00,119.46,119.6,119.46,119.53,54820.0,112.7758,112.908,112.7758,112.8419,54820.0
2019-04-30 10:35:00,119.52,119.56,119.46,119.47,46724.0,112.8325,112.8702,112.7758,112.7853,46724.0
2019-04-30 10:40:00,119.48,119.56,119.47,119.55,33506.0,112.7947,112.8702,112.7853,112.8608,33506.0
2019-04-30 10:45:00,119.55,119.66,119.55,119.6,29836.0,112.8608,112.9646,112.8608,112.908,29836.0
2019-04-30 10:50:00,119.6,119.66,119.59,119.62,31185.0,112.908,112.9646,112.8986,112.9269,31185.0
2019-04-30 10:55:00,119.61,119.66,119.53,119.53,26735.0,112.9174,112.9646,112.8419,112.8419,26735.0
2019-04-30 11:00:00,119.52,119.52,119.29,119.3,64151.0,112.8325,112.8325,112.6154,112.6248,64151.0
2019-04-30 11:05:00,119.29,119.36,119.16,119.18,63655.0,112.6154,112.6814,112.4926,112.5115,63655.0
2019-04-30 11:10:00,119.17,119.26,119.17,119.22,62102.0,112.5021,112.587,112.5021,112.5493,62102.0
2019-04-30 11:15:00,119.22,119.32,119.15,119.27,40961.0,112.5493,112.6437,112.4832,112.5965,40961.0
2019-04-30 11:20:00,119.28,119.41,119.27,119.41,45284.0,112.6059,112.7286,112.5965,112.7286,45284.0
2019-04-30 11:25:00,119.41,119.45,119.33,119.34,45892.0,112.7286,112.7664,112.6531,112.6626,45892.0
2019-04-30 11:30:00,119.34,119.5,119.34,119.47,43441.0,112.6626,112.8136,112.6626,112.7853,43441.0
2019-04-30 11:35:00,119.47,119.57,119.43,119.53,63970.0,112.7853,112.8797,112.7475,112.8419,63970.0
2019-04-30 11:40:00,119.54,119.59,119.52,119.59,34991.0,112.8514,112.8986,112.8325,112.8986,34991.0
2019-04-30 11:45:00,119.58,119.65,119.56,119.65,18626.0,112.8891,112.9552,112.8702,112.9552,18626.0
2019-04-30 11:50:00,119.66,119.71,119.65,119.71,21887.0,112.9646,113.0119,112.9552,113.0119,21887.0
2019-04-30 11:55:00,119.72,119.79,119.72,119.72,33317.0,113.0213,113.0874,113.0213,113.0213,33317.0
2019-04-30 12:00:00,119.75,119.76,119.72,119.74,20442.0,113.0496,113.0591,113.0213,113.0402,20442.0
2019-04-30 12:05:00,119.73,119.79,119.73,119.78,20829.0,113.0307,113.0874,113.0307,113.0779,20829.0
2019-04-30 12:10:00,119.79,119.92,119.77,119.92,25908.0,113.0874,113.2101,113.0685,113.2101,25908.0
2019-04-30 12:15:00,119.92,119.94,119.89,119.89,19652.0,113.2101,113.229,113.1818,113.1818,19652.0
2019-04-30 12:20:00,119.9,119.97,119.9,119.97,37639.0,113.1912,113.2573,113.1912,113.2573,37639.0
2019-04-30 12:25:00,119.96,120.0,119.94,119.97,12571.0,113.2479,113.2856,113.229,113.2573,12571.0
2019-04-30 12:30:00,119.97,119.98,119.92,119.97,24860.0,113.2573,113.2667,113.2101,113.2573,24860.0
2019-04-30 12:35:00,119.99,120.01,119.95,119.97,11326.0,113.2762,113.2951,113.2384,113.2573,11326.0
2019-04-30 12:40:00,119.97,120.07,119.97,120.07,19694.0,113.2573,113.3517,113.2573,113.3517,19694.0
2019-04-30 12:45:00,120.07,120.07,119.93,119.94,13311.0,113.3517,113.3517,113.2195,113.229,13311.0
2019-04-30 12:50:00,119.95,119.98,119.9,119.95,16155.0,113.2384,113.2667,113.1912,113.2384,16155.0
2019-04-30 12:55:00,119.95,119.96,119.91,119.93,15308.0,113.2384,113.2479,113.2007,113.2195,15308.0
2019-04-30 13:00:00,119.94,120.04,119.93,119.99,39869.0,113.229,113.3234,113.2195,113.2762,39869.0
2019-04-30 13:05:00,119.99,120.0,119.96,119.96,13099.0,113.2762,113.2856,113.2479,113.2479,13099.0
2019-04-30 13:10:00,119.96,119.98,119.96,119.97,16417.0,113.2479,113.2667,113.2479,113.2573,16417.0
2019-04-30 13:15:00,119.98,120.02,119.96,119.98,17594.0,113.2667,113.3045,113.2479,113.2667,17594.0
2019-04-30 13:20:00,119.98,119.99,119.93,119.93,12512.0,113.2667,113.2762,113.2195,113.2195,12512.0
2019-04-30 13:25:00,119.94,119.95,119.86,119.87,10488.0,113.229,113.2384,113.1535,113.1629,10488.0
2019-04-30 13:30:00,119.87,119.94,119.86,119.92,35354.0,113.1629,113.229,113.1535,113.2101,35354.0
2019-04-30 13:35:00,119.93,119.98,119.93,119.97,23465.0,113.2195,113.2667,113.2195,113.2573,23465.0
2019-04-30 13:40:00,119.96,120.08,119.96,120.08,41456.0,113.2479,113.3611,113.2479,113.3611,41456.0
2019-04-30 13:45:00,120.07,120.11,120.04,120.07,18131.0,113.3517,113.3895,113.3234,113.3517,18131.0
2019-04-30 13:50:00,120.07,120.08,120.04,120.04,17385.0,113.3517,113.3611,113.3234,113.3234,17385.0
2019-04-30 13:55:00,120.04,120.13,120.03,120.13,32015.0,113.3234,113.4084,113.3139,113.4084,32015.0
2019-04-30 14:00:00,120.13,120.14,120.11,120.11,38427.0,113.4084,113.4178,113.3895,113.3895,38427.0
2019-04-30 14:05:00,120.11,120.16,120.11,120.12,14467.0,113.3895,113.4367,113.3895,113.3989,14467.0
2019-04-30 14:10:00,120.12,120.15,120.09,120.12,28751.0,113.3989,113.4272,113.3706,113.3989,28751.0
2019-04-30 14:15:00,120.11,120.16,120.11,120.15,13600.0,113.3895,113.4367,113.3895,113.4272,13600.0
2019-04-30 14:20:00,120.15,120.17,120.08,120.09,37840.0,113.4272,113.4461,113.3611,113.3706,37840.0
2019-04-30 14:25:00,120.09,120.09,120.04,120.05,26783.0,113.3706,113.3706,113.3234,113.3328,26783.0
2019-04-30 14:30:00,120.05,120.06,119.99,120.02,34885.0,113.3328,113.3423,113.2762,113.3045,34885.0
2019-04-30 14:35:00,120.02,120.07,119.99,120.07,27233.0,113.3045,113.3517,113.2762,113.3517,27233.0
2019-04-30 14:40:00,120.07,120.07,120.01,120.02,24984.0,113.3517,113.3517,113.2951,113.3045,24984.0
2019-04-30 14:45:00,120.03,120.06,120.01,120.02,21580.0,113.3139,113.3423,113.2951,113.3045,21580.0
2019-04-30 14:50:00,120.02,120.02,119.93,119.93,16999.0,113.3045,113.3045,113.2195,113.2195,16999.0
2019-04-30 14:55:00,119.94,119.96,119.89,119.91,23292.0,113.229,113.2479,113.1818,113.2007,23292.0
2019-04-30 15:00:00,119.91,119.95,119.9,119.95,21013.0,113.2007,113.2384,113.1912,113.2384,21013.0
2019-04-30 15:05:00,119.95,119.99,119.92,119.97,47041.0,113.2384,113.2762,113.2101,113.2573,47041.0
2019-04-30 15:10:00,119.97,119.97,119.91,119.92,28105.0,113.2573,113.2573,113.2007,113.2101,28105.0
2019-04-30 15:15:00,119.91,119.92,119.87,119.88,28134.0,113.2007,113.2101,113.1629,113.1723,28134.0
2019-04-30 15:20:00,119.89,119.97,119.89,119.94,63673.0,113.1818,113.2573,113.1818,113.229,63673.0
2019-04-30 15:25:00,119.94,119.94,119.89,119.91,60753.0,113.229,113.229,113.1818,113.2007,60753.0
2019-04-30 15:30:00,119.9,120.0,119.89,120.0,87852.0,113.1912,113.2856,113.1818,113.2856,87852.0
2019-04-30 15:35:00,120.0,120.01,119.96,119.98,44501.0,113.2856,113.2951,113.2479,113.2667,44501.0
2019-04-30 15:40:00,119.98,119.98,119.87,119.89,117329.0,113.2667,113.2667,113.1629,113.1818,117329.0
2019-04-30 15:45:00,119.89,119.93,119.85,119.89,150517.0,113.1818,113.2195,113.144,113.1818,150517.0
2019-04-30 15:50:00,119.89,119.94,119.86,119.94,107204.0,113.1818,113.229,113.1535,113.229,107204.0
2019-04-30 15:55:00,119.94,120.12,119.91,120.01,535634.0,113.229,113.3989,113.2007,113.2951,535634.0
2019-05-01 09:30:00,120.27,120.28,119.99,120.14,80360.0,113.5405,113.55,113.2762,113.4178,80360.0
2019-05-01 09:35:00,120.14,120.15,120.05,120.14,58538.0,113.4178,113.4272,113.3328,113.4178,58538.0
2019-05-01 09:40:00,120.13,120.21,120.08,120.09,46673.0,113.4084,113.4839,113.3611,113.3706,46673.0
2019-05-01 09:45:00,120.09,120.21,120.07,120.16,39811.0,113.3706,113.4839,113.3517,113.4367,39811.0
2019-05-01 09:50:00,120.17,120.19,120.08,120.08,109891.0,113.4461,113.465,113.3611,113.3611,109891.0
2019-05-01 09:55:00,120.08,120.12,120.03,120.09,28820.0,113.3611,113.3989,113.3139,113.3706,28820.0
2019-05-01 10:00:00,120.09,120.13,119.91,120.03,104741.0,113.3706,113.4084,113.2007,113.3139,104741.0
2019-05-01 10:05:00,120.03,120.08,119.97,120.04,35896.0,113.3139,113.3611,113.2573,113.3234,35896.0
2019-05-01 10:10:00,120.04,120.09,120.02,120.04,42574.0,113.3234,113.3706,113.3045,113.3234,42574.0
2019-05-01 10:15:00,120.03,120.07,120.0,120.01,61186.0,113.3139,113.3517,113.2856,113.2951,61186.0
2019-05-01 10:20:00,120.01,120.09,119.99,120.04,36866.0,113.2951,113.3706,113.2762,113.3234,36866.0
2019-05-01 10:25:00,120.03,120.06,120.01,120.01,18663.0,113.3139,113.3423,113.2951,113.2951,18663.0
2019-05-01 10:30:00,120.0,120.01,119.97,119.99,40526.0,113.2856,113.2951,113.2573,113.2762,40526.0
2019-05-01 10:35:00,120.0,120.05,119.99,120.0,23277.0,113.2856,113.3328,113.2762,113.2856,23277.0
2019-05-01 10:40:00,120.0,120.05,119.99,120.04,24192.0,113.2856,113.3328,113.2762,113.3234,24192.0
2019-05-01 10:45:00,120.04,120.07,120.02,120.06,20900.0,113.3234,113.3517,113.3045,113.3423,20900.0
2019-05-01 10:50:00,120.06,120.09,120.03,120.08,21843.0,113.3423,113.3706,113.3139,113.3611,21843.0
2019-05-01 10:55:00,120.08,120.13,120.06,120.1,24086.0,113.3611,113.4084,113.3423,113.38,24086.0
2019-05-01 11:00:00,120.09,120.17,120.07,120.16,38714.0,113.3706,113.4461,113.3517,113.4367,38714.0
2019-05-01 11:05:00,120.17,120.17,120.09,120.11,34568.0,113.4461,113.4461,113.3706,113.3895,34568.0
2019-05-01 11:10:00,120.11,120.15,120.1,120.13,49528.0,113.3895,113.4272,113.38,113.4084,49528.0
2019-05-01 11:15:00,120.13,120.15,120.08,120.09,37129.0,113.4084,113.4272,113.3611,113.3706,37129.0
2019-05-01 11:20:00,120.09,120.13,120.06,120.07,49683.0,113.3706,113.4084,113.3423,113.3517,49683.0
2019-05-01 11:25:00,120.06,120.07,119.98,120.01,41941.0,113.3423,113.3517,113.2667,113.2951,41941.0
2019-05-01 11:30:00,120.0,120.05,120.0,120.04,18713.0,113.2856,113.3328,113.2856,113.3234,18713.0
2019-05-01 11:35:00,120.03,120.14,120.02,120.14,30657.0,113.3139,113.4178,113.3045,113.4178,30657.0
2019-05-01 11:40:00,120.14,120.19,120.14,120.17,87420.0,113.4178,113.465,113.4178,113.4461,87420.0
2019-05-01 11:45:00,120.16,120.18,120.1,120.11,65906.0,113.4367,113.4556,113.38,113.3895,65906.0
2019-05-01 11:50:00,120.11,120.15,120.1,120.1,12793.0,113.3895,113.4272,113.38,113.38,12793.0
2019-05-01 11:55:00,120.1,120.15,120.09,120.09,13791.0,113.38,113.4272,113.3706,113.3706,13791.0
2019-05-01 12:00:00,120.1,120.19,120.1,120.19,24223.0,113.38,113.465,113.38,113.465,24223.0
2019-05-01 12:05:00,120.19,120.19,120.1,120.1,45956.0,113.465,113.465,113.38,113.38,45956.0
2019-05-01 12:10:00,120.1,120.12,120.07,120.08,9047.0,113.38,113.3989,113.3517,113.3611,9047.0
2019-05-01 12:15:00,120.08,120.11,120.04,120.04,12632.0,113.3611,113.3895,113.3234,113.3234,12632.0
2019-05-01 12:20:00,120.04,120.06,119.98,119.99,24270.0,113.3234,113.3423,113.2667,113.2762,24270.0
2019-05-01 12:25:00,120.0,120.0,119.92,119.97,28428.0,113.2856,113.2856,113.2101,113.2573,28428.0
2019-05-01 12:30:00,119.97,119.98,119.9,119.94,14755.0,113.2573,113.2667,113.1912,113.229,14755.0
2019-05-01 12:35:00,119.95,119.97,119.86,119.87,21983.0,113.2384,113.2573,113.1535,113.1629,21983.0
2019-05-01 12:40:00,119.86,119.87,119.71,119.79,126813.0,113.1535,113.1629,113.0119,113.0874,126813.0
2019-05-01 12:45:00,119.79,119.79,119.71,119.76,27039.0,113.0874,113.0874,113.0119,113.0591,27039.0
2019-05-01 12:50:00,119.75,119.78,119.72,119.76,21668.0,113.0496,113.0779,113.0213,113.0591,21668.0
2019-05-01 12:55:00,119.75,119.8,119.75,119.79,15956.0,113.0496,113.0968,113.0496,113.0874,15956.0
2019-05-01 13:00:00,119.79,119.92,119.79,119.84,117223.0,113.0874,113.2101,113.0874,113.1346,117223.0
2019-05-01 13:05:00,119.84,119.85,119.77,119.79,24605.0,113.1346,113.144,113.0685,113.0874,24605.0
2019-05-01 13:10:00,119.79,119.79,119.7,119.77,30551.0,113.0874,113.0874,113.0024,113.0685,30551.0
2019-05-01 13:15:00,119.77,119.77,119.72,119.73,14779.0,113.0685,113.0685,113.0213,113.0307,14779.0
2019-05-01 13:20:00,119.73,119.76,119.72,119.73,15381.0,113.0307,113.0591,113.0213,113.0307,15381.0
2019-05-01 13:25:00,119.72,119.78,119.72,119.75,11518.0,113.0213,113.0779,113.0213,113.0496,11518.0
2019-05-01 13:30:00,119.74,119.77,119.72,119.76,13408.0,113.0402,113.0685,113.0213,113.0591,13408.0
2019-05-01 13:35:00,119.76,119.8,119.75,119.78,15560.0,113.0591,113.0968,113.0496,113.0779,15560.0
2019-05-01 13:40:00,119.78,119.8,119.76,119.79,12234.0,113.0779,113.0968,113.0591,113.0874,12234.0
2019-05-01 13:45:00,119.8,119.82,119.72,119.72,22470.0,113.0968,113.1157,113.0213,113.0213,22470.0
2019-05-01 13:50:00,119.73,119.77,119.71,119.75,29556.0,113.0307,113.0685,113.0119,113.0496,29556.0
2019-05-01 13:55:00,119.76,119.79,119.73,119.77,31745.0,113.0591,113.0874,113.0307,113.0685,31745.0
2019-05-01 14:00:00,119.77,119.94,119.71,119.94,75618.0,113.0685,113.229,113.0119,113.229,75618.0
2019-05-01 14:05:00,119.94,120.02,119.91,119.95,33578.0,113.229,113.3045,113.2007,113.2384,33578.0
2019-05-01 14:10:00,119.95,119.98,119.9,119.93,30689.0,113.2384,113.2667,113.1912,113.2195,30689.0
2019-05-01 14:15:00,119.94,120.04,119.94,120.04,29233.0,113.229,113.3234,113.229,113.3234,29233.0
2019-05-01 14:20:00,120.05,120.05,119.99,120.01,49262.0,113.3328,113.3328,113.2762,113.2951,49262.0
2019-05-01 14:25:00,120.02,120.03,119.95,119.95,46487.0,113.3045,113.3139,113.2384,113.2384,46487.0
2019-05-01 14:30:00,119.95,120.01,119.81,119.87,98125.0,113.2384,113.2951,113.1063,113.1629,98125.0
2019-05-01 14:35:00,119.87,119.87,119.47,119.47,128940.0,113.1629,113.1629,112.7853,112.7853,128940.0
2019-05-01 14:40:00,119.47,119.52,119.33,119.49,86061.0,112.7853,112.8325,112.6531,112.8042,86061.0
2019-05-01 14:45:00,119.49,119.5,119.42,119.45,41490.0,112.8042,112.8136,112.7381,112.7664,41490.0
2019-05-01 14:50:00,119.46,119.62,119.41,119.61,89226.0,112.7758,112.9269,112.7286,112.9174,89226.0
2019-05-01 14:55:00,119.62,119.65,119.51,119.52,44076.0,112.9269,112.9552,112.823,112.8325,44076.0
2019-05-01 15:00:00,119.5,119.56,119.34,119.4,64379.0,112.8136,112.8702,112.6626,112.7192,64379.0
2019-05-01 15:05:00,119.4,119.41,119.3,119.36,37049.0,112.7192,112.7286,112.6248,112.6814,37049.0
2019-05-01 15:10:00,119.37,119.49,119.33,119.47,32130.0,112.6909,112.8042,112.6531,112.7853,32130.0
2019-05-01 15:15:00,119.46,119.48,119.4,119.45,51992.0,112.7758,112.7947,112.7192,112.7664,51992.0
2019-05-01 15:20:00,119.45,119.46,119.25,119.25,63282.0,112.7664,112.7758,112.5776,112.5776,63282.0
2019-05-01 15:25:00,119.25,119.26,119.15,119.16,68736.0,112.5776,112.587,112.4832,112.4926,68736.0
2019-05-01 15:30:00,119.16,119.16,118.98,119.0,110022.0,112.4926,112.4926,112.3227,112.3416,110022.0
2019-05-01 15:35:00,118.99,119.11,118.97,118.97,58240.0,112.3321,112.4454,112.3133,112.3133,58240.0
2019-05-01 15:40:00,118.98,119.04,118.92,119.04,71863.0,112.3227,112.3793,112.2661,112.3793,71863.0
2019-05-01 15:45:00,119.04,119.04,118.85,118.9,125003.0,112.3793,112.3793,112.2,112.2472,125003.0
2019-05-01 15:50:00,118.89,118.92,118.67,118.68,254022.0,112.2377,112.2661,112.03,112.0395,254022.0
2019-05-01 15:55:00,118.68,118.77,118.61,118.62,347070.0,112.0395,112.1244,111.9734,111.9828,347070.0
2019-05-02 09:30:00,118.67,118.8,118.53,118.75,62007.0,112.03,112.1528,111.8979,112.1056,62007.0
2019-05-02 09:35:00,118.75,119.03,118.75,118.91,67485.0,112.1056,112.3699,112.1056,112.2566,67485.0
2019-05-02 09:40:00,118.91,118.98,118.83,118.83,54397.0,112.2566,112.3227,112.1811,112.1811,54397.0
2019-05-02 09:45:00,118.82,118.85,118.71,118.75,61451.0,112.1716,112.2,112.0678,112.1056,61451.0
2019-05-02 09:50:00,118.72,118.76,118.66,118.76,43722.0,112.0772,112.115,112.0206,112.115,43722.0
2019-05-02 09:55:00,118.78,118.79,118.66,118.66,41493.0,112.1339,112.1433,112.0206,112.0206,41493.0
2019-05-02 10:00:00,118.66,118.89,118.66,118.87,48714.0,112.0206,112.2377,112.0206,112.2189,48714.0
2019-05-02 10:05:00,118.87,119.1,118.87,119.08,27560.0,112.2189,112.436,112.2189,112.4171,27560.0
2019-05-02 10:10:00,119.08,119.18,119.08,119.12,32761.0,112.4171,112.5115,112.4171,112.4549,32761.0
2019-05-02 10:15:00,119.12,119.12,119.05,119.09,42120.0,112.4549,112.4549,112.3888,112.4265,42120.0
2019-05-02 10:20:00,119.08,119.09,118.99,119.0,15466.0,112.4171,112.4265,112.3321,112.3416,15466.0
2019-05-02 10:25:00,119.0,119.04,118.89,118.92,23041.0,112.3416,112.3793,112.2377,112.2661,23041.0
2019-05-02 10:30:00,118.91,119.0,118.87,118.97,23622.0,112.2566,112.3416,112.2189,112.3133,23622.0
2019-05-02 10:35:00,118.96,118.99,118.86,118.96,25763.0,112.3038,112.3321,112.2094,112.3038,25763.0
2019-05-02 10:40:00,118.95,118.95,118.83,118.85,35392.0,112.2944,112.2944,112.1811,112.2,35392.0
2019-05-02 10:45:00,118.85,118.86,118.79,118.82,36159.0,112.2,112.2094,112.1433,112.1716,36159.0
2019-05-02 10:50:00,118.82,118.83,118.66,118.69,54434.0,112.1716,112.1811,112.0206,112.0489,54434.0
2019-05-02 10:55:00,118.69,118.71,118.56,118.6,45210.0,112.0489,112.0678,111.9262,111.964,45210.0
2019-05-02 11:00:00,118.6,118.68,118.59,118.67,40486.0,111.964,112.0395,111.9545,112.03,40486.0
2019-05-02 11:05:00,118.69,118.87,118.68,118.85,51394.0,112.0489,112.2189,112.0395,112.2,51394.0
2019-05-02 11:10:00,118.86,118.87,118.75,118.77,23230.0,112.2094,112.2189,112.1056,112.1244,23230.0
2019-05-02 11:15:00,118.77,118.78,118.6,118.6,37333.0,112.1244,112.1339,111.964,111.964,37333.0
2019-05-02 11:20:00,118.59,118.59,118.29,118.3,75550.0,111.9545,111.9545,111.6713,111.6807,75550.0
2019-05-02 11:25:00,118.31,118.4,118.24,118.24,85497.0,111.6902,111.7751,111.6241,111.6241,85497.0
2019-05-02 11:30:00,118.25,118.47,118.25,118.4,64982.0,111.6335,111.8412,111.6335,111.7751,64982.0
2019-05-02 11:35:00,118.39,118.45,118.21,118.24,33782.0,111.7657,111.8224,111.5958,111.6241,33782.0
2019-05-02 11:40:00,118.23,118.31,118.03,118.04,89748.0,111.6147,111.6902,111.4259,111.4353,89748.0
2019-05-02 11:45:00,118.03,118.07,117.85,118.07,87268.0,111.4259,111.4636,111.2559,111.4636,87268.0
2019-05-02 11:50:00,118.07,118.11,117.94,118.0,53195.0,111.4636,111.5014,111.3409,111.3975,53195.0
2019-05-02 11:55:00,117.98,118.05,117.87,118.05,53073.0,111.3786,111.4447,111.2748,111.4447,53073.0
2019-05-02 12:00:00,118.05,118.08,117.94,118.06,39983.0,111.4447,111.4731,111.3409,111.4542,39983.0
2019-05-02 12:05:00,118.05,118.14,118.03,118.1,23943.0,111.4447,111.5297,111.4259,111.4919,23943.0
2019-05-02 12:10:00,118.1,118.15,117.99,118.01,24363.0,111.4919,111.5391,111.3881,111.407,24363.0
2019-05-02 12:15:00,118.01,118.08,117.95,118.03,44376.0,111.407,111.4731,111.3503,111.4259,44376.0
2019-05-02 12:20:00,118.02,118.2,118.02,118.19,32736.0,111.4164,111.5863,111.4164,111.5769,32736.0
2019-05-02 12:25:00,118.19,118.19,118.02,118.08,31180.0,111.5769,111.5769,111.4164,111.4731,31180.0
2019-05-02 12:30:00,118.1,118.19,118.05,118.18,19516.0,111.4919,111.5769,111.4447,111.5675,19516.0
2019-05-02 12:35:00,118.17,118.27,118.17,118.23,56242.0,111.558,111.6524,111.558,111.6147,56242.0
2019-05-02 12:40:00,118.25,118.27,118.1,118.11,57643.0,111.6335,111.6524,111.4919,111.5014,57643.0
2019-05-02 12:45:00,118.09,118.15,118.06,118.15,34832.0,111.4825,111.5391,111.4542,111.5391,34832.0
2019-05-02 12:50:00,118.14,118.17,118.04,118.17,52960.0,111.5297,111.558,111.4353,111.558,52960.0
2019-05-02 12:55:00,118.17,118.17,118.05,118.12,22427.0,111.558,111.558,111.4447,111.5108,22427.0
2019-05-02 13:00:00,118.13,118.18,117.96,117.96,37449.0,111.5203,111.5675,111.3598,111.3598,37449.0
2019-05-02 13:05:00,117.97,118.15,117.96,118.15,32726.0,111.3692,111.5391,111.3598,111.5391,32726.0
2019-05-02 13:10:00,118.15,118.23,118.14,118.2,67726.0,111.5391,111.6147,111.5297,111.5863,67726.0
2019-05-02 13:15:00,118.2,118.28,118.18,118.26,21679.0,111.5863,111.6619,111.5675,111.643,21679.0
2019-05-02 13:20:00,118.29,118.41,118.29,118.33,36006.0,111.6713,111.7846,111.6713,111.7091,36006.0
2019-05-02 13:25:00,118.33,118.46,118.31,118.46,31543.0,111.7091,111.8318,111.6902,111.8318,31543.0
2019-05-02 13:30:00,118.45,118.47,118.39,118.4,24605.0,111.8224,111.8412,111.7657,111.7751,24605.0
2019-05-02 13:35:00,118.41,118.58,118.41,118.57,87186.0,111.7846,111.9451,111.7846,111.9356,87186.0
2019-05-02 13:40:00,118.57,118.59,118.48,118.49,40732.0,111.9356,111.9545,111.8507,111.8601,40732.0
2019-05-02 13:45:00,118.49,118.5,118.41,118.43,24421.0,111.8601,111.8696,111.7846,111.8035,24421.0
2019-05-02 13:50:00,118.44,118.59,118.44,118.52,31537.0,111.8129,111.9545,111.8129,111.8884,31537.0
2019-05-02 13:55:00,118.51,118.59,118.47,118.5,16459.0,111.879,111.9545,111.8412,111.8696,16459.0
2019-05-02 14:00:00,118.49,118.55,118.45,118.55,20762.0,111.8601,111.9168,111.8224,111.9168,20762.0
2019-05-02 14:05:00,118.55,118.55,118.42,118.43,111567.0,111.9168,111.9168,111.794,111.8035,111567.0
2019-05-02 14:10:00,118.43,118.57,118.43,118.55,27629.0,111.8035,111.9356,111.8035,111.9168,27629.0
2019-05-02 14:15:00,118.55,118.62,118.51,118.55,46810.0,111.9168,111.9828,111.879,111.9168,46810.0
2019-05-02 14:20:00,118.54,118.64,118.53,118.62,51134.0,111.9073,112.0017,111.8979,111.9828,51134.0
2019-05-02 14:25:00,118.61,118.62,118.51,118.53,38129.0,111.9734,111.9828,111.879,111.8979,38129.0
2019-05-02 14:30:00,118.53,118.61,118.5,118.51,50924.0,111.8979,111.9734,111.8696,111.879,50924.0
2019-05-02 14:35:00,118.5,118.53,118.47,118.49,30593.0,111.8696,111.8979,111.8412,111.8601,30593.0
2019-05-02 14:40:00,118.48,118.5,118.41,118.48,15146.0,111.8507,111.8696,111.7846,111.8507,15146.0
2019-05-02 14:45:00,118.49,118.54,118.32,118.33,26221.0,111.8601,111.9073,111.6996,111.7091,26221.0
2019-05-02 14:50:00,118.33,118.4,118.25,118.39,37884.0,111.7091,111.7751,111.6335,111.7657,37884.0
2019-05-02 14:55:00,118.39,118.43,118.36,118.36,34337.0,111.7657,111.8035,111.7374,111.7374,34337.0
2019-05-02 15:00:00,118.36,118.39,118.3,118.36,37499.0,111.7374,111.7657,111.6807,111.7374,37499.0
2019-05-02 15:05:00,118.37,118.45,118.36,118.37,31452.0,111.7468,111.8224,111.7374,111.7468,31452.0
2019-05-02 15:10:00,118.38,118.42,118.35,118.4,27648.0,111.7563,111.794,111.7279,111.7751,27648.0
2019-05-02 15:15:00,118.4,118.48,118.39,118.45,29138.0,111.7751,111.8507,111.7657,111.8224,29138.0
2019-05-02 15:20:00,118.45,118.57,118.44,118.56,38853.0,111.8224,111.9356,111.8129,111.9262,38853.0
2019-05-02 15:25:00,118.55,118.61,118.51,118.58,35543.0,111.9168,111.9734,111.879,111.9451,35543.0
2019-05-02 15:30:00,118.57,118.64,118.53,118.55,61818.0,111.9356,112.0017,111.8979,111.9168,61818.0
2019-05-02 15:35:00,118.54,118.57,118.5,118.53,56226.0,111.9073,111.9356,111.8696,111.8979,56226.0
2019-05-02 15:40:00,118.52,118.57,118.46,118.54,117121.0,111.8884,111.9356,111.8318,111.9073,117121.0
2019-05-02 15:45:00,118.53,118.58,118.44,118.48,146623.0,111.8979,111.9451,111.8129,111.8507,146623.0
2019-05-02 15:50:00,118.48,118.62,118.47,118.59,264024.0,111.8507,111.9828,111.8412,111.9545,264024.0
2019-05-02 15:55:00,118.59,118.7,118.56,118.69,817291.0,111.9545,112.0584,111.9262,112.0489,817291.0
2019-05-03 09:30:00,119.82,119.85,119.55,119.55,98702.0,113.1157,113.144,112.8608,112.8608,98702.0
2019-05-03 09:35:00,119.56,119.69,119.51,119.64,58036.0,112.8702,112.993,112.823,112.9458,58036.0
2019-05-03 09:40:00,119.64,119.64,119.5,119.51,58184.0,112.9458,112.9458,112.8136,112.823,58184.0
2019-05-03 09:45:00,119.52,119.7,119.46,119.61,35314.0,112.8325,113.0024,112.7758,112.9174,35314.0
2019-05-03 09:50:00,119.61,119.64,119.54,119.63,32956.0,112.9174,112.9458,112.8514,112.9363,32956.0
2019-05-03 09:55:00,119.65,119.7,119.65,119.66,30064.0,112.9552,113.0024,112.9552,112.9646,30064.0
2019-05-03 10:00:00,119.66,119.87,119.62,119.78,62033.0,112.9646,113.1629,112.9269,113.0779,62033.0
2019-05-03 10:05:00,119.78,119.81,119.66,119.74,43845.0,113.0779,113.1063,112.9646,113.0402,43845.0
2019-05-03 10:10:00,119.73,119.74,119.63,119.68,41342.0,113.0307,113.0402,112.9363,112.9835,41342.0
2019-05-03 10:15:00,119.68,119.81,119.67,119.76,41883.0,112.9835,113.1063,112.9741,113.0591,41883.0
2019-05-03 10:20:00,119.75,119.82,119.68,119.77,42911.0,113.0496,113.1157,112.9835,113.0685,42911.0
2019-05-03 10:25:00,119.79,119.95,119.79,119.93,28641.0,113.0874,113.2384,113.0874,113.2195,28641.0
2019-05-03 10:30:00,119.94,120.04,119.91,120.0,36746.0,113.229,113.3234,113.2007,113.2856,36746.0
2019-05-03 10:35:00,120.0,120.01,119.9,119.91,34673.0,113.2856,113.2951,113.1912,113.2007,34673.0
2019-05-03 10:40:00,119.92,119.99,119.91,119.95,48979.0,113.2101,113.2762,113.2007,113.2384,48979.0
2019-05-03 10:45:00,119.97,120.09,119.94,120.06,81200.0,113.2573,113.3706,113.229,113.3423,81200.0
2019-05-03 10:50:00,120.09,120.11,120.01,120.09,24908.0,113.3706,113.3895,113.2951,113.3706,24908.0
2019-05-03 10:55:00,120.08,120.11,120.04,120.07,21896.0,113.3611,113.3895,113.3234,113.3517,21896.0
2019-05-03 11:00:00,120.07,120.17,120.06,120.12,49401.0,113.3517,113.4461,113.3423,113.3989,49401.0
2019-05-03 11:05:00,120.11,120.12,120.05,120.06,24213.0,113.3895,113.3989,113.3328,113.3423,24213.0
2019-05-03 11:10:00,120.06,120.1,120.02,120.02,18531.0,113.3423,113.38,113.3045,113.3045,18531.0
2019-05-03 11:15:00,120.0,120.02,119.92,119.92,35842.0,113.2856,113.3045,113.2101,113.2101,35842.0
2019-05-03 11:20:00,119.92,119.95,119.89,119.93,16495.0,113.2101,113.2384,113.1818,113.2195,16495.0
2019-05-03 11:25:00,119.95,119.96,119.89,119.92,19930.0,113.2384,113.2479,113.1818,113.2101,19930.0
2019-05-03 11:30:00,119.93,119.99,119.91,119.96,38897.0,113.2195,113.2762,113.2007,113.2479,38897.0
2019-05-03 11:35:00,119.97,120.01,119.93,119.98,26779.0,113.2573,113.2951,113.2195,113.2667,26779.0
2019-05-03 11:40:00,119.98,120.07,119.98,120.05,11251.0,113.2667,113.3517,113.2667,113.3328,11251.0
2019-05-03 11:45:00,120.06,120.07,119.97,119.98,22040.0,113.3423,113.3517,113.2573,113.2667,22040.0
2019-05-03 11:50:00,119.98,120.08,119.97,120.08,14793.0,113.2667,113.3611,113.2573,113.3611,14793.0
2019-05-03 11:55:00,120.08,120.08,120.01,120.03,12388.0,113.3611,113.3611,113.2951,113.3139,12388.0
2019-05-03 12:00:00,120.03,120.07,119.97,120.07,21502.0,113.3139,113.3517,113.2573,113.3517,21502.0
2019-05-03 12:05:00,120.06,120.18,120.06,120.16,41854.0,113.3423,113.4556,113.3423,113.4367,41854.0
2019-05-03 12:10:00,120.16,120.18,120.14,120.17,16835.0,113.4367,113.4556,113.4178,113.4461,16835.0
2019-05-03 12:15:00,120.17,120.22,120.15,120.22,13479.0,113.4461,113.4933,113.4272,113.4933,13479.0
2019-05-03 12:20:00,120.21,120.27,120.19,120.24,17246.0,113.4839,113.5405,113.465,113.5122,17246.0
2019-05-03 12:25:00,120.25,120.29,120.24,120.26,14297.0,113.5216,113.5594,113.5122,113.5311,14297.0
2019-05-03 12:30:00,120.27,120.32,120.26,120.3,45163.0,113.5405,113.5877,113.5311,113.5688,45163.0
2019-05-03 12:35:00,120.29,120.3,120.2,120.21,24594.0,113.5594,113.5688,113.4744,113.4839,24594.0
2019-05-03 12:40:00,120.2,120.21,120.16,120.17,18343.0,113.4744,113.4839,113.4367,113.4461,18343.0
2019-05-03 12:45:00,120.17,120.18,120.09,120.09,26196.0,113.4461,113.4556,113.3706,113.3706,26196.0
2019-05-03 12:50:00,120.09,120.14,120.06,120.13,17347.0,113.3706,113.4178,113.3423,113.4084,17347.0
2019-05-03 12:55:00,120.13,120.17,120.11,120.16,17189.0,113.4084,113.4461,113.3895,113.4367,17189.0
2019-05-03 13:00:00,120.17,120.2,120.14,120.15,10800.0,113.4461,113.4744,113.4178,113.4272,10800.0
2019-05-03 13:05:00,120.15,120.17,120.14,120.17,11172.0,113.4272,113.4461,113.4178,113.4461,11172.0
2019-05-03 13:10:00,120.16,120.18,120.15,120.18,16077.0,113.4367,113.4556,113.4272,113.4556,16077.0
2019-05-03 13:15:00,120.18,120.24,120.18,120.22,72710.0,113.4556,113.5122,113.4556,113.4933,72710.0
2019-05-03 13:20:00,120.22,120.27,120.22,120.24,11129.0,113.4933,113.5405,113.4933,113.5122,11129.0
2019-05-03 13:25:00,120.23,120.25,120.22,120.25,13292.0,113.5028,113.5216,113.4933,113.5216,13292.0
2019-05-03 13:30:00,120.25,120.27,120.22,120.26,23583.0,113.5216,113.5405,113.4933,113.5311,23583.0
2019-05-03 13:35:00,120.26,120.27,120.21,120.23,12404.0,113.5311,113.5405,113.4839,113.5028,12404.0
2019-05-03 13:40:00,120.23,120.25,120.18,120.18,10853.0,113.5028,113.5216,113.4556,113.4556,10853.0
2019-05-03 13:45:00,120.19,120.23,120.19,120.21,10663.0,113.465,113.5028,113.465,113.4839,10663.0
2019-05-03 13:50:00,120.22,120.26,120.21,120.22,42216.0,113.4933,113.5311,113.4839,113.4933,42216.0
2019-05-03 13:55:00,120.21,120.25,120.19,120.24,19751.0,113.4839,113.5216,113.465,113.5122,19751.0
2019-05-03 14:00:00,120.24,120.24,120.17,120.18,15456.0,113.5122,113.5122,113.4461,113.4556,15456.0
2019-05-03 14:05:00,120.17,120.21,120.16,120.18,18382.0,113.4461,113.4839,113.4367,113.4556,18382.0
2019-05-03 14:10:00,120.17,120.22,120.17,120.22,14433.0,113.4461,113.4933,113.4461,113.4933,14433.0
2019-05-03 14:15:00,120.21,120.23,120.19,120.19,25674.0,113.4839,113.5028,113.465,113.465,25674.0
2019-05-03 14:20:00,120.2,120.21,120.17,120.2,17402.0,113.4744,113.4839,113.4461,113.4744,17402.0
2019-05-03 14:25:00,120.2,120.22,120.18,120.2,93807.0,113.4744,113.4933,113.4556,113.4744,93807.0
2019-05-03 14:30:00,120.19,120.2,120.14,120.15,20849.0,113.465,113.4744,113.4178,113.4272,20849.0
2019-05-03 14:35:00,120.14,120.19,120.13,120.19,16882.0,113.4178,113.465,113.4084,113.465,16882.0
2019-05-03 14:40:00,120.19,120.29,120.19,120.27,15523.0,113.465,113.5594,113.465,113.5405,15523.0
2019-05-03 14:45:00,120.28,120.33,120.28,120.31,44629.0,113.55,113.5972,113.55,113.5783,44629.0
2019-05-03 14:50:00,120.3,120.31,120.24,120.26,18657.0,113.5688,113.5783,113.5122,113.5311,18657.0
2019-05-03 14:55:00,120.26,120.26,120.24,120.25,23812.0,113.5311,113.5311,113.5122,113.5216,23812.0
2019-05-03 15:00:00,120.23,120.24,120.16,120.17,47313.0,113.5028,113.5122,113.4367,113.4461,47313.0
2019-05-03 15:05:00,120.19,120.23,120.18,120.22,20190.0,113.465,113.5028,113.4556,113.4933,20190.0
2019-05-03 15:10:00,120.22,120.23,120.19,120.22,30562.0,113.4933,113.5028,113.465,113.4933,30562.0
2019-05-03 15:15:00,120.21,120.22,120.11,120.13,47389.0,113.4839,113.4933,113.3895,113.4084,47389.0
2019-05-03 15:20:00,120.12,120.18,120.11,120.15,48096.0,113.3989,113.4556,113.3895,113.4272,48096.0
2019-05-03 15:25:00,120.16,120.17,120.13,120.17,26629.0,113.4367,113.4461,113.4084,113.4461,26629.0
2019-05-03 15:30:00,120.17,120.2,120.14,120.16,56253.0,113.4461,113.4744,113.4178,113.4367,56253.0
2019-05-03 15:35:00,120.16,120.18,120.14,120.16,63000.0,113.4367,113.4556,113.4178,113.4367,63000.0
2019-05-03 15:40:00,120.15,120.17,120.08,120.12,81085.0,113.4272,113.4461,113.3611,113.3989,81085.0
2019-05-03 15:45:00,120.11,120.15,120.1,120.13,63577.0,113.3895,113.4272,113.38,113.4084,63577.0
2019-05-03 15:50:00,120.12,120.16,120.12,120.15,150191.0,113.3989,113.4367,113.3989,113.4272,150191.0
2019-05-03 15:55:00,120.15,120.18,120.08,120.09,320490.0,113.4272,113.4556,113.3611,113.3706,320490.0
2019-05-06 09:30:00,118.02,118.45,117.95,118.45,101095.0,111.4164,111.8224,111.3503,111.8224,101095.0
2019-05-06 09:35:00,118.44,118.55,118.4,118.54,67220.0,111.8129,111.9168,111.7751,111.9073,67220.0
2019-05-06 09:40:00,118.53,118.72,118.38,118.71,127476.0,111.8979,112.0772,111.7563,112.0678,127476.0
2019-05-06 09:45:00,118.69,118.69,118.39,118.4,105470.0,112.0489,112.0489,111.7657,111.7751,105470.0
2019-05-06 09:50:00,118.39,118.5,118.21,118.5,74957.0,111.7657,111.8696,111.5958,111.8696,74957.0
2019-05-06 09:55:00,118.5,118.76,118.46,118.72,67167.0,111.8696,112.115,111.8318,112.0772,67167.0
2019-05-06 10:00:00,118.73,118.73,118.55,118.6,52177.0,112.0867,112.0867,111.9168,111.964,52177.0
2019-05-06 10:05:00,118.61,118.7,118.57,118.69,59401.0,111.9734,112.0584,111.9356,112.0489,59401.0
2019-05-06 10:10:00,118.7,118.79,118.59,118.74,67650.0,112.0584,112.1433,111.9545,112.0961,67650.0
2019-05-06 10:15:00,118.76,118.86,118.72,118.86,31848.0,112.115,112.2094,112.0772,112.2094,31848.0
2019-05-06 10:20:00,118.85,118.94,118.76,118.77,59724.0,112.2,112.2849,112.115,112.1244,59724.0
2019-05-06 10:25:00,118.78,118.82,118.71,118.79,66503.0,112.1339,112.1716,112.0678,112.1433,66503.0
2019-05-06 10:30:00,118.77,118.82,118.66,118.7,38869.0,112.1244,112.1716,112.0206,112.0584,38869.0
2019-05-06 10:35:00,118.71,118.77,118.64,118.68,40885.0,112.0678,112.1244,112.0017,112.0395,40885.0
2019-05-06 10:40:00,118.7,118.75,118.62,118.62,25233.0,112.0584,112.1056,111.9828,111.9828,25233.0
2019-05-06 10:45:00,118.62,118.78,118.61,118.78,29645.0,111.9828,112.1339,111.9734,112.1339,29645.0
2019-05-06 10:50:00,118.77,118.97,118.77,118.91,39152.0,112.1244,112.3133,112.1244,112.2566,39152.0
2019-05-06 10:55:00,118.91,118.97,118.88,118.92,40986.0,112.2566,112.3133,112.2283,112.2661,40986.0
2019-05-06 11:00:00,118.92,118.98,118.87,118.91,31086.0,112.2661,112.3227,112.2189,112.2566,31086.0
2019-05-06 11:05:00,118.92,118.99,118.88,118.98,19549.0,112.2661,112.3321,112.2283,112.3227,19549.0
2019-05-06 11:10:00,118.99,119.01,118.91,119.0,37234.0,112.3321,112.351,112.2566,112.3416,37234.0
2019-05-06 11:15:00,119.01,119.05,118.94,119.03,18415.0,112.351,112.3888,112.2849,112.3699,18415.0
2019-05-06 11:20:00,119.05,119.13,119.04,119.12,39544.0,112.3888,112.4643,112.3793,112.4549,39544.0
2019-05-06 11:25:00,119.13,119.18,119.09,119.15,22974.0,112.4643,112.5115,112.4265,112.4832,22974.0
2019-05-06 11:30:00,119.16,119.18,118.91,118.94,55559.0,112.4926,112.5115,112.2566,112.2849,55559.0
2019-05-06 11:35:00,118.95,119.03,118.95,119.02,20231.0,112.2944,112.3699,112.2944,112.3605,20231.0
2019-05-06 11:40:00,119.03,119.11,119.01,119.08,19725.0,112.3699,112.4454,112.351,112.4171,19725.0
2019-05-06 11:45:00,119.08,119.19,119.06,119.09,38241.0,112.4171,112.5209,112.3982,112.4265,38241.0
2019-05-06 11:50:00,119.08,119.08,118.91,118.92,31003.0,112.4171,112.4171,112.2566,112.2661,31003.0
2019-05-06 11:55:00,118.93,118.99,118.87,118.91,19597.0,112.2755,112.3321,112.2189,112.2566,19597.0
2019-05-06 12:00:00,118.91,118.95,118.85,118.89,24594.0,112.2566,112.2944,112.2,112.2377,24594.0
2019-05-06 12:05:00,118.88,118.89,118.82,118.84,16058.0,112.2283,112.2377,112.1716,112.1905,16058.0
2019-05-06 12:10:00,118.86,118.9,118.81,118.9,12697.0,112.2094,112.2472,112.1622,112.2472,12697.0
2019-05-06 12:15:00,118.9,118.94,118.83,118.91,16034.0,112.2472,112.2849,112.1811,112.2566,16034.0
2019-05-06 12:20:00,118.91,118.91,118.88,118.9,8939.0,112.2566,112.2566,112.2283,112.2472,8939.0
2019-05-06 12:25:00,118.9,118.91,118.85,118.86,26158.0,112.2472,112.2566,112.2,112.2094,26158.0
2019-05-06 12:30:00,118.87,118.93,118.85,118.89,9315.0,112.2189,112.2755,112.2,112.2377,9315.0
2019-05-06 12:35:00,118.89,119.02,118.87,119.0,18085.0,112.2377,112.3605,112.2189,112.3416,18085.0
2019-05-06 12:40:00,119.0,119.01,118.95,118.95,22205.0,112.3416,112.351,112.2944,112.2944,22205.0
2019-05-06 12:45:00,118.95,118.97,118.92,118.93,12522.0,112.2944,112.3133,112.2661,112.2755,12522.0
2019-05-06 12:50:00,118.93,118.97,118.91,118.96,78473.0,112.2755,112.3133,112.2566,112.3038,78473.0
2019-05-06 12:55:00,118.96,118.96,118.88,118.88,33916.0,112.3038,112.3038,112.2283,112.2283,33916.0
2019-05-06 13:00:00,118.87,118.87,118.77,118.85,22785.0,112.2189,112.2189,112.1244,112.2,22785.0
2019-05-06 13:05:00,118.85,118.96,118.85,118.9,24085.0,112.2,112.3038,112.2,112.2472,24085.0
2019-05-06 13:10:00,118.91,118.98,118.91,118.96,20915.0,112.2566,112.3227,112.2566,112.3038,20915.0
2019-05-06 13:15:00,118.97,119.0,118.92,118.95,20381.0,112.3133,112.3416,112.2661,112.2944,20381.0
2019-05-06 13:20:00,118.97,118.98,118.92,118.96,14822.0,112.3133,112.3227,112.2661,112.3038,14822.0
2019-05-06 13:25:00,118.96,119.05,118.96,119.01,294119.0,112.3038,112.3888,112.3038,112.351,294119.0
2019-05-06 13:30:00,119.02,119.04,118.9,118.9,58346.0,112.3605,112.3793,112.2472,112.2472,58346.0
2019-05-06 13:35:00,118.9,118.92,118.88,118.92,21850.0,112.2472,112.2661,112.2283,112.2661,21850.0
2019-05-06 13:40:00,118.93,118.97,118.92,118.94,17805.0,112.2755,112.3133,112.2661,112.2849,17805.0
2019-05-06 13:45:00,118.94,118.99,118.9,118.99,11674.0,112.2849,112.3321,112.2472,112.3321,11674.0
2019-05-06 13:50:00,118.98,119.01,118.96,119.0,14232.0,112.3227,112.351,112.3038,112.3416,14232.0
2019-05-06 13:55:00,119.0,119.01,118.97,119.0,12193.0,112.3416,112.351,112.3133,112.3416,12193.0
2019-05-06 14:00:00,119.0,119.0,118.95,118.98,15375.0,112.3416,112.3416,112.2944,112.3227,15375.0
2019-05-06 14:05:00,118.97,118.98,118.93,118.98,12903.0,112.3133,112.3227,112.2755,112.3227,12903.0
2019-05-06 14:10:00,118.98,119.02,118.97,119.0,14232.0,112.3227,112.3605,112.3133,112.3416,14232.0
2019-05-06 14:15:00,119.0,119.02,118.99,119.01,10837.0,112.3416,112.3605,112.3321,112.351,10837.0
2019-05-06 14:20:00,119.02,119.06,118.96,118.97,15738.0,112.3605,112.3982,112.3038,112.3133,15738.0
2019-05-06 14:25:00,118.98,119.05,118.97,119.03,13966.0,112.3227,112.3888,112.3133,112.3699,13966.0
2019-05-06 14:30:00,119.03,119.16,119.02,119.16,35712.0,112.3699,112.4926,112.3605,112.4926,35712.0
2019-05-06 14:35:00,119.15,119.25,119.15,119.23,48107.0,112.4832,112.5776,112.4832,112.5587,48107.0
2019-05-06 14:40:00,119.24,119.27,119.21,119.27,86528.0,112.5681,112.5965,112.5398,112.5965,86528.0
2019-05-06 14:45:00,119.27,119.41,119.26,119.41,51252.0,112.5965,112.7286,112.587,112.7286,51252.0
2019-05-06 14:50:00,119.41,119.49,119.41,119.46,48624.0,112.7286,112.8042,112.7286,112.7758,48624.0
2019-05-06 14:55:00,119.47,119.52,119.46,119.5,45967.0,112.7853,112.8325,112.7758,112.8136,45967.0
2019-05-06 15:00:00,119.49,119.51,119.44,119.48,44223.0,112.8042,112.823,112.757,112.7947,44223.0
2019-05-06 15:05:00,119.48,119.55,119.47,119.51,37874.0,112.7947,112.8608,112.7853,112.823,37874.0
2019-05-06 15:10:00,119.52,119.54,119.4,119.42,37172.0,112.8325,112.8514,112.7192,112.7381,37172.0
2019-05-06 15:15:00,119.43,119.48,119.42,119.46,23838.0,112.7475,112.7947,112.7381,112.7758,23838.0
2019-05-06 15:20:00,119.47,119.53,119.46,119.52,26878.0,112.7853,112.8419,112.7758,112.8325,26878.0
2019-05-06 15:25:00,119.53,119.57,119.48,119.49,35821.0,112.8419,112.8797,112.7947,112.8042,35821.0
2019-05-06 15:30:00,119.48,119.51,119.43,119.51,51497.0,112.7947,112.823,112.7475,112.823,51497.0
2019-05-06 15:35:00,119.51,119.57,119.49,119.52,158762.0,112.823,112.8797,112.8042,112.8325,158762.0
2019-05-06 15:40:00,119.52,119.54,119.43,119.45,62659.0,112.8325,112.8514,112.7475,112.7664,62659.0
2019-05-06 15:45:00,119.45,119.48,119.37,119.48,51300.0,112.7664,112.7947,112.6909,112.7947,51300.0
2019-05-06 15:50:00,119.48,119.53,119.45,119.45,135147.0,112.7947,112.8419,112.7664,112.7664,135147.0
2019-05-06 15:55:00,119.43,119.44,119.29,119.36,194417.0,112.7475,112.757,112.6154,112.6814,194417.0
2019-05-07 09:30:00,118.68,118.77,118.41,118.76,127409.0,112.0395,112.1244,111.7846,112.115,127409.0
2019-05-07 09:35:00,118.77,118.89,118.75,118.84,57691.0,112.1244,112.2377,112.1056,112.1905,57691.0
2019-05-07 09:40:00,118.81,118.81,118.6,118.7,73415.0,112.1622,112.1622,111.964,112.0584,73415.0
2019-05-07 09:45:00,118.69,118.79,118.38,118.4,111901.0,112.0489,112.1433,111.7563,111.7751,111901.0
2019-05-07 09:50:00,118.4,118.48,118.27,118.45,90055.0,111.7751,111.8507,111.6524,111.8224,90055.0
2019-05-07 09:55:00,118.46,118.63,118.43,118.46,45233.0,111.8318,111.9923,111.8035,111.8318,45233.0
2019-05-07 10:00:00,118.46,118.5,118.21,118.24,88783.0,111.8318,111.8696,111.5958,111.6241,88783.0
2019-05-07 10:05:00,118.22,118.37,118.18,118.33,54853.0,111.6052,111.7468,111.5675,111.7091,54853.0
2019-05-07 10:10:00,118.33,118.35,118.23,118.23,47177.0,111.7091,111.7279,111.6147,111.6147,47177.0
2019-05-07 10:15:00,118.25,118.27,118.15,118.25,86630.0,111.6335,111.6524,111.5391,111.6335,86630.0
2019-05-07 10:20:00,118.23,118.45,118.19,118.4,51721.0,111.6147,111.8224,111.5769,111.7751,51721.0
2019-05-07 10:25:00,118.4,118.47,118.23,118.46,81782.0,111.7751,111.8412,111.6147,111.8318,81782.0
2019-05-07 10:30:00,118.45,118.49,118.31,118.34,103816.0,111.8224,111.8601,111.6902,111.7185,103816.0
2019-05-07 10:35:00,118.33,118.46,118.25,118.29,62628.0,111.7091,111.8318,111.6335,111.6713,62628.0
2019-05-07 10:40:00,118.29,118.29,118.09,118.09,61945.0,111.6713,111.6713,111.4825,111.4825,61945.0
2019-05-07 10:45:00,118.08,118.27,118.05,118.15,49626.0,111.4731,111.6524,111.4447,111.5391,49626.0
2019-05-07 10:50:00,118.15,118.18,118.03,118.11,107024.0,111.5391,111.5675,111.4259,111.5014,107024.0
2019-05-07 10:55:00,118.12,118.22,118.02,118.02,44161.0,111.5108,111.6052,111.4164,111.4164,44161.0
2019-05-07 11:00:00,118.01,118.02,117.78,117.79,92275.0,111.407,111.4164,111.1898,111.1993,92275.0
2019-05-07 11:05:00,117.77,118.06,117.75,118.06,68268.0,111.1804,111.4542,111.1615,111.4542,68268.0
2019-05-07 11:10:00,118.07,118.07,117.92,118.02,148511.0,111.4636,111.4636,111.322,111.4164,148511.0
2019-05-07 11:15:00,118.03,118.06,117.84,117.93,39517.0,111.4259,111.4542,111.2465,111.3314,39517.0
2019-05-07 11:20:00,117.93,117.93,117.73,117.77,28795.0,111.3314,111.3314,111.1426,111.1804,28795.0
2019-05-07 11:25:00,117.75,117.98,117.7,117.94,135029.0,111.1615,111.3786,111.1143,111.3409,135029.0
2019-05-07 11:30:00,117.94,118.06,117.93,117.95,86390.0,111.3409,111.4542,111.3314,111.3503,86390.0
2019-05-07 11:35:00,117.96,117.96,117.72,117.89,54014.0,111.3598,111.3598,111.1332,111.2937,54014.0
2019-05-07 11:40:00,117.9,118.02,117.75,117.79,79433.0,111.3031,111.4164,111.1615,111.1993,79433.0
2019-05-07 11:45:00,117.77,117.91,117.73,117.82,65829.0,111.1804,111.3126,111.1426,111.2276,65829.0
2019-05-07 11:50:00,117.82,117.82,117.58,117.75,65169.0,111.2276,111.2276,111.001,111.1615,65169.0
2019-05-07 11:55:00,117.76,117.76,117.59,117.74,30998.0,111.171,111.171,111.0105,111.1521,30998.0
2019-05-07 12:00:00,117.74,117.74,117.51,117.63,67737.0,111.1521,111.1521,110.9349,111.0482,67737.0
2019-05-07 12:05:00,117.64,117.81,117.62,117.73,45031.0,111.0577,111.2182,111.0388,111.1426,45031.0
2019-05-07 12:10:00,117.74,117.78,117.67,117.67,54145.0,111.1521,111.1898,111.086,111.086,54145.0
2019-05-07 12:15:00,117.66,117.82,117.66,117.79,26028.0,111.0766,111.2276,111.0766,111.1993,26028.0
2019-05-07 12:20:00,117.79,117.91,117.79,117.89,32330.0,111.1993,111.3126,111.1993,111.2937,32330.0
2019-05-07 12:25:00,117.91,118.08,117.91,118.03,33041.0,111.3126,111.4731,111.3126,111.4259,33041.0
2019-05-07 12:30:00,118.03,118.08,117.95,117.98,19962.0,111.4259,111.4731,111.3503,111.3786,19962.0
2019-05-07 12:35:00,117.96,118.07,117.94,117.96,20701.0,111.3598,111.4636,111.3409,111.3598,20701.0
2019-05-07 12:40:00,117.96,117.96,117.84,117.85,13933.0,111.3598,111.3598,111.2465,111.2559,13933.0
2019-05-07 12:45:00,117.83,117.98,117.83,117.94,30176.0,111.237,111.3786,111.237,111.3409,30176.0
2019-05-07 12:50:00,117.95,118.08,117.95,118.03,38369.0,111.3503,111.4731,111.3503,111.4259,38369.0
2019-05-07 12:55:00,118.03,118.03,117.83,117.84,24144.0,111.4259,111.4259,111.237,111.2465,24144.0
2019-05-07 13:00:00,117.85,117.87,117.67,117.68,38294.0,111.2559,111.2748,111.086,111.0954,38294.0
2019-05-07 13:05:00,117.66,117.71,117.5,117.52,62073.0,111.0766,111.1238,110.9255,110.9444,62073.0
2019-05-07 13:10:00,117.52,117.62,117.47,117.56,46474.0,110.9444,111.0388,110.8972,110.9821,46474.0
2019-05-07 13:15:00,117.55,117.55,117.44,117.45,28000.0,110.9727,110.9727,110.8689,110.8783,28000.0
2019-05-07 13:20:00,117.43,117.46,117.34,117.34,39604.0,110.8594,110.8877,110.7745,110.7745,39604.0
2019-05-07 13:25:00,117.32,117.38,117.26,117.33,70644.0,110.7556,110.8122,110.6989,110.765,70644.0
2019-05-07 13:30:00,117.32,117.4,117.24,117.4,56692.0,110.7556,110.8311,110.6801,110.8311,56692.0
2019-05-07 13:35:00,117.39,117.41,117.25,117.35,46615.0,110.8217,110.8405,110.6895,110.7839,46615.0
2019-05-07 13:40:00,117.34,117.39,117.22,117.27,27447.0,110.7745,110.8217,110.6612,110.7084,27447.0
2019-05-07 13:45:00,117.26,117.48,117.26,117.47,36872.0,110.6989,110.9066,110.6989,110.8972,36872.0
2019-05-07 13:50:00,117.47,117.6,117.44,117.6,34177.0,110.8972,111.0199,110.8689,111.0199,34177.0
2019-05-07 13:55:00,117.59,117.65,117.54,117.55,28658.0,111.0105,111.0671,110.9633,110.9727,28658.0
2019-05-07 14:00:00,117.54,117.59,117.39,117.41,119666.0,110.9633,111.0105,110.8217,110.8405,119666.0
2019-05-07 14:05:00,117.41,117.64,117.39,117.56,76189.0,110.8405,111.0577,110.8217,110.9821,76189.0
2019-05-07 14:10:00,117.59,117.6,117.41,117.46,35177.0,111.0105,111.0199,110.8405,110.8877,35177.0
2019-05-07 14:15:00,117.47,117.55,117.38,117.5,36344.0,110.8972,110.9727,110.8122,110.9255,36344.0
2019-05-07 14:20:00,117.5,117.58,117.35,117.35,40833.0,110.9255,111.001,110.7839,110.7839,40833.0
2019-05-07 14:25:00,117.36,117.41,117.19,117.21,47357.0,110.7933,110.8405,110.6329,110.6517,47357.0
2019-05-07 14:30:00,117.22,117.3,117.02,117.05,70170.0,110.6612,110.7367,110.4724,110.5007,70170.0
2019-05-07 14:35:00,117.05,117.08,116.95,116.99,44012.0,110.5007,110.529,110.4063,110.444,44012.0
2019-05-07 14:40:00,117.01,117.14,116.95,116.98,87577.0,110.4629,110.5856,110.4063,110.4346,87577.0
2019-05-07 14:45:00,116.97,117.0,116.84,116.85,74457.0,110.4252,110.4535,110.3024,110.3119,74457.0
2019-05-07 14:50:00,116.85,117.15,116.83,117.14,67604.0,110.3119,110.5951,110.293,110.5856,67604.0
2019-05-07 14:55:00,117.16,117.25,117.12,117.16,56290.0,110.6045,110.6895,110.5668,110.6045,56290.0
2019-05-07 15:00:00,117.15,117.19,117.02,117.08,45327.0,110.5951,110.6329,110.4724,110.529,45327.0
2019-05-07 15:05:00,117.07,117.15,116.91,117.14,68100.0,110.5196,110.5951,110.3685,110.5856,68100.0
2019-05-07 15:10:00,117.13,117.31,117.08,117.22,61507.0,110.5762,110.7461,110.529,110.6612,61507.0
2019-05-07 15:15:00,117.22,117.32,117.15,117.2,44853.0,110.6612,110.7556,110.5951,110.6423,44853.0
2019-05-07 15:20:00,117.21,117.31,117.06,117.09,83076.0,110.6517,110.7461,110.5101,110.5384,83076.0
2019-05-07 15:25:00,117.09,117.16,116.99,117.02,75821.0,110.5384,110.6045,110.444,110.4724,75821.0
2019-05-07 15:30:00,117.01,117.06,116.8,116.87,116298.0,110.4629,110.5101,110.2647,110.3308,116298.0
2019-05-07 15:35:00,116.87,116.9,116.7,116.74,132994.0,110.3308,110.3591,110.1703,110.208,132994.0
2019-05-07 15:40:00,116.74,117.16,116.74,117.15,108854.0,110.208,110.6045,110.208,110.5951,108854.0
2019-05-07 15:45:00,117.16,117.28,117.06,117.28,160932.0,110.6045,110.7178,110.5101,110.7178,160932.0
2019-05-07 15:50:00,117.28,117.46,117.23,117.39,245404.0,110.7178,110.8877,110.6706,110.8217,245404.0
2019-05-07 15:55:00,117.39,117.64,117.39,117.64,678745.0,110.8217,111.0577,110.8217,111.0577,678745.0
2019-05-08 09:30:00,117.42,117.6,117.18,117.23,154590.0,110.85,111.0199,110.6234,110.6706,154590.0
2019-05-08 09:35:00,117.25,117.26,117.01,117.11,123228.0,110.6895,110.6989,110.4629,110.5573,123228.0
2019-05-08 09:40:00,117.12,117.56,117.06,117.56,157286.0,110.5668,110.9821,110.5101,110.9821,157286.0
2019-05-08 09:45:00,117.57,117.77,117.48,117.65,196440.0,110.9916,111.1804,110.9066,111.0671,196440.0
2019-05-08 09:50:00,117.65,117.75,117.47,117.55,123097.0,111.0671,111.1615,110.8972,110.9727,123097.0
2019-05-08 09:55:00,117.55,117.67,117.47,117.62,112485.0,110.9727,111.086,110.8972,111.0388,112485.0
2019-05-08 10:00:00,117.62,117.75,117.53,117.54,85966.0,111.0388,111.1615,110.9538,110.9633,85966.0
2019-05-08 10:05:00,117.54,117.76,117.53,117.64,44538.0,110.9633,111.171,110.9538,111.0577,44538.0
2019-05-08 10:10:00,117.63,117.67,117.52,117.66,41992.0,111.0482,111.086,110.9444,111.0766,41992.0
2019-05-08 10:15:00,117.65,117.71,117.58,117.67,46947.0,111.0671,111.1238,111.001,111.086,46947.0
2019-05-08 10:20:00,117.67,117.76,117.46,117.58,134358.0,111.086,111.171,110.8877,111.001,134358.0
2019-05-08 10:25:00,117.56,117.58,117.4,117.42,34059.0,110.9821,111.001,110.8311,110.85,34059.0
2019-05-08 10:30:00,117.42,117.48,117.25,117.33,41084.0,110.85,110.9066,110.6895,110.765,41084.0
2019-05-08 10:35:00,117.31,117.37,117.25,117.37,25387.0,110.7461,110.8028,110.6895,110.8028,25387.0
2019-05-08 10:40:00,117.37,117.52,117.36,117.52,21948.0,110.8028,110.9444,110.7933,110.9444,21948.0
2019-05-08 10:45:00,117.53,117.62,117.48,117.48,16980.0,110.9538,111.0388,110.9066,110.9066,16980.0
2019-05-08 10:50:00,117.5,117.62,117.5,117.58,25549.0,110.9255,111.0388,110.9255,111.001,25549.0
2019-05-08 10:55:00,117.59,117.89,117.43,117.89,110798.0,111.0105,111.2937,110.8594,111.2937,110798.0
2019-05-08 11:00:00,117.88,118.11,117.77,118.07,284628.0,111.2842,111.5014,111.1804,111.4636,284628.0
2019-05-08 11:05:00,118.04,118.18,117.97,118.02,79346.0,111.4353,111.5675,111.3692,111.4164,79346.0
2019-05-08 11:10:00,118.02,118.21,118.02,118.15,49733.0,111.4164,111.5958,111.4164,111.5391,49733.0
2019-05-08 11:15:00,118.14,118.26,118.06,118.12,68596.0,111.5297,111.643,111.4542,111.5108,68596.0
2019-05-08 11:20:00,118.1,118.21,118.01,118.07,98486.0,111.4919,111.5958,111.407,111.4636,98486.0
2019-05-08 11:25:00,118.07,118.17,118.04,118.08,50304.0,111.4636,111.558,111.4353,111.4731,50304.0
2019-05-08 11:30:00,118.09,118.2,117.85,117.98,197779.0,111.4825,111.5863,111.2559,111.3786,197779.0
2019-05-08 11:35:00,117.96,118.03,117.76,117.77,55955.0,111.3598,111.4259,111.171,111.1804,55955.0
2019-05-08 11:40:00,117.77,117.86,117.77,117.84,20306.0,111.1804,111.2654,111.1804,111.2465,20306.0
2019-05-08 11:45:00,117.81,118.05,117.8,118.05,34660.0,111.2182,111.4447,111.2087,111.4447,34660.0
2019-05-08 11:50:00,118.05,118.11,118.02,118.06,17713.0,111.4447,111.5014,111.4164,111.4542,17713.0
2019-05-08 11:55:00,118.06,118.17,118.04,118.05,36964.0,111.4542,111.558,111.4353,111.4447,36964.0
2019-05-08 12:00:00,118.05,118.06,117.85,117.87,33663.0,111.4447,111.4542,111.2559,111.2748,33663.0
2019-05-08 12:05:00,117.9,117.94,117.8,117.83,26524.0,111.3031,111.3409,111.2087,111.237,26524.0
2019-05-08 12:10:00,117.81,117.89,117.78,117.83,13074.0,111.2182,111.2937,111.1898,111.237,13074.0
2019-05-08 12:15:00,117.82,117.89,117.8,117.88,19307.0,111.2276,111.2937,111.2087,111.2842,19307.0
2019-05-08 12:20:00,117.86,117.94,117.83,117.9,18777.0,111.2654,111.3409,111.237,111.3031,18777.0
2019-05-08 12:25:00,117.9,118.01,117.86,117.99,31669.0,111.3031,111.407,111.2654,111.3881,31669.0
2019-05-08 12:30:00,117.98,118.05,117.95,118.03,8312.0,111.3786,111.4447,111.3503,111.4259,8312.0
2019-05-08 12:35:00,118.03,118.07,118.0,118.03,46244.0,111.4259,111.4636,111.3975,111.4259,46244.0
2019-05-08 12:40:00,118.02,118.1,118.01,118.09,10865.0,111.4164,111.4919,111.407,111.4825,10865.0
2019-05-08 12:45:00,118.1,118.16,118.08,118.08,66955.0,111.4919,111.5486,111.4731,111.4731,66955.0
2019-05-08 12:50:00,118.08,118.18,118.08,118.16,8949.0,111.4731,111.5675,111.4731,111.5486,8949.0
2019-05-08 12:55:00,118.17,118.22,118.15,118.21,9750.0,111.558,111.6052,111.5391,111.5958,9750.0
2019-05-08 13:00:00,118.22,118.24,118.12,118.2,13304.0,111.6052,111.6241,111.5108,111.5863,13304.0
2019-05-08 13:05:00,118.2,118.26,118.14,118.14,24938.0,111.5863,111.643,111.5297,111.5297,24938.0
2019-05-08 13:10:00,118.13,118.14,118.06,118.07,21191.0,111.5203,111.5297,111.4542,111.4636,21191.0
2019-05-08 13:15:00,118.08,118.1,118.03,118.06,22514.0,111.4731,111.4919,111.4259,111.4542,22514.0
2019-05-08 13:20:00,118.06,118.16,118.04,118.13,11480.0,111.4542,111.5486,111.4353,111.5203,11480.0
2019-05-08 13:25:00,118.13,118.16,118.11,118.11,9004.0,111.5203,111.5486,111.5014,111.5014,9004.0
2019-05-08 13:30:00,118.13,118.17,118.08,118.14,13733.0,111.5203,111.558,111.4731,111.5297,13733.0
2019-05-08 13:35:00,118.14,118.16,118.0,118.08,20441.0,111.5297,111.5486,111.3975,111.4731,20441.0
2019-05-08 13:40:00,118.07,118.11,118.02,118.11,20874.0,111.4636,111.5014,111.4164,111.5014,20874.0
2019-05-08 13:45:00,118.1,118.17,118.03,118.07,29674.0,111.4919,111.558,111.4259,111.4636,29674.0
2019-05-08 13:50:00,118.08,118.11,118.02,118.04,12466.0,111.4731,111.5014,111.4164,111.4353,12466.0
2019-05-08 13:55:00,118.05,118.08,118.03,118.07,9982.0,111.4447,111.4731,111.4259,111.4636,9982.0
2019-05-08 14:00:00,118.08,118.09,118.0,118.0,16033.0,111.4731,111.4825,111.3975,111.3975,16033.0
2019-05-08 14:05:00,118.01,118.01,117.96,118.0,13156.0,111.407,111.407,111.3598,111.3975,13156.0
2019-05-08 14:10:00,118.01,118.01,117.87,117.9,17436.0,111.407,111.407,111.2748,111.3031,17436.0
2019-05-08 14:15:00,117.91,117.99,117.89,117.96,28128.0,111.3126,111.3881,111.2937,111.3598,28128.0
2019-05-08 14:20:00,117.97,118.07,117.96,118.06,13590.0,111.3692,111.4636,111.3598,111.4542,13590.0
2019-05-08 14:25:00,118.09,118.14,118.08,118.13,28333.0,111.4825,111.5297,111.4731,111.5203,28333.0
2019-05-08 14:30:00,118.14,118.2,118.13,118.16,16967.0,111.5297,111.5863,111.5203,111.5486,16967.0
2019-05-08 14:35:00,118.16,118.17,118.1,118.12,18316.0,111.5486,111.558,111.4919,111.5108,18316.0
2019-05-08 14:40:00,118.13,118.21,118.12,118.21,30161.0,111.5203,111.5958,111.5108,111.5958,30161.0
2019-05-08 14:45:00,118.22,118.22,118.1,118.15,22024.0,111.6052,111.6052,111.4919,111.5391,22024.0
2019-05-08 14:50:00,118.14,118.17,118.09,118.13,12171.0,111.5297,111.558,111.4825,111.5203,12171.0
2019-05-08 14:55:00,118.12,118.14,118.06,118.12,12695.0,111.5108,111.5297,111.4542,111.5108,12695.0
2019-05-08 15:00:00,118.13,118.24,118.13,118.19,28000.0,111.5203,111.6241,111.5203,111.5769,28000.0
2019-05-08 15:05:00,118.19,118.19,118.13,118.15,19779.0,111.5769,111.5769,111.5203,111.5391,19779.0
2019-05-08 15:10:00,118.16,118.18,118.13,118.18,14929.0,111.5486,111.5675,111.5203,111.5675,14929.0
2019-05-08 15:15:00,118.17,118.23,118.13,118.22,23448.0,111.558,111.6147,111.5203,111.6052,23448.0
2019-05-08 15:20:00,118.22,118.3,118.22,118.27,30768.0,111.6052,111.6807,111.6052,111.6524,30768.0
2019-05-08 15:25:00,118.27,118.3,118.24,118.27,28187.0,111.6524,111.6807,111.6241,111.6524,28187.0
2019-05-08 15:30:00,118.28,118.28,118.16,118.17,46520.0,111.6619,111.6619,111.5486,111.558,46520.0
2019-05-08 15:35:00,118.17,118.2,118.15,118.16,38481.0,111.558,111.5863,111.5391,111.5486,38481.0
2019-05-08 15:40:00,118.16,118.16,118.0,118.01,120093.0,111.5486,111.5486,111.3975,111.407,120093.0
2019-05-08 15:45:00,118.01,118.02,117.84,117.88,118173.0,111.407,111.4164,111.2465,111.2842,118173.0
2019-05-08 15:50:00,117.89,117.89,117.69,117.72,225624.0,111.2937,111.2937,111.1049,111.1332,225624.0
2019-05-08 15:55:00,117.72,117.72,117.56,117.59,619687.0,111.1332,111.1332,110.9821,111.0105,619687.0
2019-05-09 09:30:00,116.69,116.93,116.53,116.73,104197.0,110.1608,110.3874,110.0098,110.1986,104197.0
2019-05-09 09:35:00,116.71,116.72,116.45,116.64,71714.0,110.1797,110.1892,109.9343,110.1136,71714.0
2019-05-09 09:40:00,116.64,116.64,116.37,116.37,101116.0,110.1136,110.1136,109.8587,109.8587,101116.0
2019-05-09 09:45:00,116.38,116.46,116.32,116.44,112332.0,109.8682,109.9437,109.8115,109.9248,112332.0
2019-05-09 09:50:00,116.42,116.43,116.09,116.09,139414.0,109.9059,109.9154,109.5944,109.5944,139414.0
2019-05-09 09:55:00,116.1,116.52,116.1,116.43,121856.0,109.6038,110.0003,109.6038,109.9154,121856.0
2019-05-09 10:00:00,116.44,116.45,116.29,116.33,99332.0,109.9248,109.9343,109.7832,109.821,99332.0
2019-05-09 10:05:00,116.33,116.5,116.32,116.42,117606.0,109.821,109.9815,109.8115,109.9059,117606.0
2019-05-09 10:10:00,116.42,116.5,116.33,116.41,94267.0,109.9059,109.9815,109.821,109.8965,94267.0
2019-05-09 10:15:00,116.41,116.52,116.41,116.43,54081.0,109.8965,110.0003,109.8965,109.9154,54081.0
2019-05-09 10:20:00,116.43,116.44,116.18,116.22,58746.0,109.9154,109.9248,109.6794,109.7171,58746.0
2019-05-09 10:25:00,116.21,116.21,115.98,116.13,85410.0,109.7077,109.7077,109.4906,109.6322,85410.0
2019-05-09 10:30:00,116.13,116.22,116.07,116.14,67733.0,109.6322,109.7171,109.5755,109.6416,67733.0
2019-05-09 10:35:00,116.15,116.18,115.93,115.93,64554.0,109.651,109.6794,109.4434,109.4434,64554.0
2019-05-09 10:40:00,115.92,116.18,115.89,116.1,136839.0,109.4339,109.6794,109.4056,109.6038,136839.0
2019-05-09 10:45:00,116.09,116.23,116.03,116.21,52060.0,109.5944,109.7266,109.5378,109.7077,52060.0
2019-05-09 10:50:00,116.23,116.27,116.16,116.2,38333.0,109.7266,109.7643,109.6605,109.6982,38333.0
2019-05-09 10:55:00,116.19,116.19,115.85,115.87,97724.0,109.6888,109.6888,109.3678,109.3867,97724.0
2019-05-09 11:00:00,115.87,116.03,115.83,115.92,57182.0,109.3867,109.5378,109.3489,109.4339,57182.0
2019-05-09 11:05:00,115.92,115.93,115.8,115.85,70876.0,109.4339,109.4434,109.3206,109.3678,70876.0
2019-05-09 11:10:00,115.83,116.13,115.81,116.12,40807.0,109.3489,109.6322,109.3301,109.6227,40807.0
2019-05-09 11:15:00,116.12,116.13,116.0,116.0,50863.0,109.6227,109.6322,109.5094,109.5094,50863.0
2019-05-09 11:20:00,116.02,116.06,115.9,115.92,50253.0,109.5283,109.5661,109.415,109.4339,50253.0
2019-05-09 11:25:00,115.93,115.98,115.78,115.87,57001.0,109.4434,109.4906,109.3017,109.3867,57001.0
2019-05-09 11:30:00,115.87,116.04,115.87,116.03,48918.0,109.3867,109.5472,109.3867,109.5378,48918.0
2019-05-09 11:35:00,116.03,116.1,115.99,116.01,89975.0,109.5378,109.6038,109.5,109.5189,89975.0
2019-05-09 11:40:00,116.02,116.04,115.88,116.02,33284.0,109.5283,109.5472,109.3962,109.5283,33284.0
2019-05-09 11:45:00,116.04,116.2,116.03,116.2,44223.0,109.5472,109.6982,109.5378,109.6982,44223.0
2019-05-09 11:50:00,116.2,116.35,116.07,116.31,52665.0,109.6982,109.8399,109.5755,109.8021,52665.0
2019-05-09 11:55:00,116.3,116.37,116.27,116.36,52863.0,109.7927,109.8587,109.7643,109.8493,52863.0
2019-05-09 12:00:00,116.36,116.39,116.2,116.25,42998.0,109.8493,109.8776,109.6982,109.7454,42998.0
2019-05-09 12:05:00,116.24,116.3,116.17,116.29,43342.0,109.736,109.7927,109.6699,109.7832,43342.0
2019-05-09 12:10:00,116.29,116.43,116.28,116.41,84773.0,109.7832,109.9154,109.7738,109.8965,84773.0
2019-05-09 12:15:00,116.4,116.47,116.32,116.39,62776.0,109.8871,109.9531,109.8115,109.8776,62776.0
2019-05-09 12:20:00,116.38,116.48,116.35,116.37,45662.0,109.8682,109.9626,109.8399,109.8587,45662.0
2019-05-09 12:25:00,116.39,116.73,116.37,116.66,180843.0,109.8776,110.1986,109.8587,110.1325,180843.0
2019-05-09 12:30:00,116.67,116.94,116.67,116.84,157568.0,110.1419,110.3968,110.1419,110.3024,157568.0
2019-05-09 12:35:00,116.88,117.16,116.87,117.08,130787.0,110.3402,110.6045,110.3308,110.529,130787.0
2019-05-09 12:40:00,117.1,117.35,116.93,116.97,199138.0,110.5479,110.7839,110.3874,110.4252,199138.0
2019-05-09 12:45:00,116.97,117.07,116.85,117.03,145232.0,110.4252,110.5196,110.3119,110.4818,145232.0
2019-05-09 12:50:00,117.02,117.19,116.92,117.14,79040.0,110.4724,110.6329,110.378,110.5856,79040.0
2019-05-09 12:55:00,117.14,117.2,117.05,117.08,56337.0,110.5856,110.6423,110.5007,110.529,56337.0
2019-05-09 13:00:00,117.08,117.27,117.08,117.21,79132.0,110.529,110.7084,110.529,110.6517,79132.0
2019-05-09 13:05:00,117.2,117.24,117.04,117.05,29455.0,110.6423,110.6801,110.4912,110.5007,29455.0
2019-05-09 13:10:00,117.04,117.16,116.98,117.11,62183.0,110.4912,110.6045,110.4346,110.5573,62183.0
2019-05-09 13:15:00,117.15,117.17,116.9,116.93,42034.0,110.5951,110.614,110.3591,110.3874,42034.0
2019-05-09 13:20:00,116.93,117.01,116.87,117.01,23287.0,110.3874,110.4629,110.3308,110.4629,23287.0
2019-05-09 13:25:00,117.03,117.05,116.95,116.98,17732.0,110.4818,110.5007,110.4063,110.4346,17732.0
2019-05-09 13:30:00,117.0,117.05,116.94,117.02,35092.0,110.4535,110.5007,110.3968,110.4724,35092.0
2019-05-09 13:35:00,116.98,117.13,116.95,117.13,18603.0,110.4346,110.5762,110.4063,110.5762,18603.0
2019-05-09 13:40:00,117.13,117.23,117.1,117.2,27009.0,110.5762,110.6706,110.5479,110.6423,27009.0
2019-05-09 13:45:00,117.2,117.52,117.19,117.51,46702.0,110.6423,110.9444,110.6329,110.9349,46702.0
2019-05-09 13:50:00,117.5,117.5,117.24,117.26,112598.0,110.9255,110.9255,110.6801,110.6989,112598.0
2019-05-09 13:55:00,117.27,117.29,117.18,117.19,22069.0,110.7084,110.7273,110.6234,110.6329,22069.0
2019-05-09 14:00:00,117.22,117.3,117.09,117.1,58143.0,110.6612,110.7367,110.5384,110.5479,58143.0
2019-05-09 14:05:00,117.1,117.2,117.02,117.14,42567.0,110.5479,110.6423,110.4724,110.5856,42567.0
2019-05-09 14:10:00,117.14,117.19,117.07,117.19,31932.0,110.5856,110.6329,110.5196,110.6329,31932.0
2019-05-09 14:15:00,117.2,117.36,117.19,117.31,30540.0,110.6423,110.7933,110.6329,110.7461,30540.0
2019-05-09 14:20:00,117.32,117.44,117.29,117.29,26305.0,110.7556,110.8689,110.7273,110.7273,26305.0
2019-05-09 14:25:00,117.29,117.3,117.17,117.23,16687.0,110.7273,110.7367,110.614,110.6706,16687.0
2019-05-09 14:30:00,117.24,117.34,117.24,117.28,63373.0,110.6801,110.7745,110.6801,110.7178,63373.0
2019-05-09 14:35:00,117.29,117.4,117.29,117.29,22282.0,110.7273,110.8311,110.7273,110.7273,22282.0
2019-05-09 14:40:00,117.3,117.41,117.29,117.32,38736.0,110.7367,110.8405,110.7273,110.7556,38736.0
2019-05-09 14:45:00,117.31,117.31,117.18,117.2,14633.0,110.7461,110.7461,110.6234,110.6423,14633.0
2019-05-09 14:50:00,117.21,117.3,117.21,117.23,26278.0,110.6517,110.7367,110.6517,110.6706,26278.0
2019-05-09 14:55:00,117.23,117.27,116.96,116.99,65533.0,110.6706,110.7084,110.4157,110.444,65533.0
2019-05-09 15:00:00,116.98,117.02,116.78,116.86,67072.0,110.4346,110.4724,110.2458,110.3213,67072.0
2019-05-09 15:05:00,116.86,116.92,116.68,116.68,113443.0,110.3213,110.378,110.1514,110.1514,113443.0
2019-05-09 15:10:00,116.68,116.85,116.68,116.82,93609.0,110.1514,110.3119,110.1514,110.2836,93609.0
2019-05-09 15:15:00,116.83,116.9,116.76,116.89,56714.0,110.293,110.3591,110.2269,110.3496,56714.0
2019-05-09 15:20:00,116.89,116.91,116.8,116.84,160653.0,110.3496,110.3685,110.2647,110.3024,160653.0
2019-05-09 15:25:00,116.84,117.06,116.84,117.05,59936.0,110.3024,110.5101,110.3024,110.5007,59936.0
2019-05-09 15:30:00,117.06,117.28,117.04,117.22,62353.0,110.5101,110.7178,110.4912,110.6612,62353.0
2019-05-09 15:35:00,117.22,117.24,117.11,117.23,59737.0,110.6612,110.6801,110.5573,110.6706,59737.0
2019-05-09 15:40:00,117.23,117.24,117.09,117.12,74464.0,110.6706,110.6801,110.5384,110.5668,74464.0
2019-05-09 15:45:00,117.11,117.2,116.91,116.91,145850.0,110.5573,110.6423,110.3685,110.3685,145850.0
2019-05-09 15:50:00,116.91,117.12,116.91,117.1,172889.0,110.3685,110.5668,110.3685,110.5479,172889.0
2019-05-09 15:55:00,117.09,117.17,117.06,117.13,265781.0,110.5384,110.614,110.5101,110.5762,265781.0
2019-05-10 09:30:00,116.73,117.1,116.73,116.75,90981.0,110.1986,110.5479,110.1986,110.2175,90981.0
2019-05-10 09:35:00,116.76,116.9,116.68,116.84,77840.0,110.2269,110.3591,110.1514,110.3024,77840.0
2019-05-10 09:40:00,116.86,116.91,116.77,116.84,64999.0,110.3213,110.3685,110.2364,110.3024,64999.0
2019-05-10 09:45:00,116.87,117.01,116.85,116.92,64493.0,110.3308,110.4629,110.3119,110.378,64493.0
2019-05-10 09:50:00,116.93,116.93,116.54,116.63,52234.0,110.3874,110.3874,110.0192,110.1042,52234.0
2019-05-10 09:55:00,116.61,116.7,116.49,116.49,50108.0,110.0853,110.1703,109.972,109.972,50108.0
2019-05-10 10:00:00,116.49,116.51,116.3,116.3,109231.0,109.972,109.9909,109.7927,109.7927,109231.0
2019-05-10 10:05:00,116.29,116.39,116.26,116.34,79564.0,109.7832,109.8776,109.7549,109.8304,79564.0
2019-05-10 10:10:00,116.34,116.34,116.06,116.06,51928.0,109.8304,109.8304,109.5661,109.5661,51928.0
2019-05-10 10:15:00,116.05,116.07,115.88,116.05,58501.0,109.5566,109.5755,109.3962,109.5566,58501.0
2019-05-10 10:20:00,116.05,116.05,115.88,115.88,38648.0,109.5566,109.5566,109.3962,109.3962,38648.0
2019-05-10 10:25:00,115.87,116.02,115.85,115.91,122288.0,109.3867,109.5283,109.3678,109.4245,122288.0
2019-05-10 10:30:00,115.91,115.91,115.65,115.66,63321.0,109.4245,109.4245,109.179,109.1885,63321.0
2019-05-10 10:35:00,115.67,115.67,115.48,115.54,64044.0,109.1979,109.1979,109.0185,109.0752,64044.0
2019-05-10 10:40:00,115.48,115.48,115.15,115.39,130443.0,109.0185,109.0185,108.707,108.9336,130443.0
2019-05-10 10:45:00,115.39,115.58,115.36,115.47,69143.0,108.9336,109.1129,108.9052,109.0091,69143.0
2019-05-10 10:50:00,115.46,115.59,115.45,115.51,51884.0,108.9997,109.1224,108.9902,109.0469,51884.0
2019-05-10 10:55:00,115.52,115.55,115.35,115.37,93763.0,109.0563,109.0846,108.8958,108.9147,93763.0
2019-05-10 11:00:00,115.35,115.4,115.14,115.32,108883.0,108.8958,108.943,108.6976,108.8675,108883.0
2019-05-10 11:05:00,115.33,115.52,115.32,115.5,95363.0,108.8769,109.0563,108.8675,109.0374,95363.0
2019-05-10 11:10:00,115.53,115.59,115.42,115.44,33295.0,109.0657,109.1224,108.9619,108.9808,33295.0
2019-05-10 11:15:00,115.46,115.56,115.34,115.56,31840.0,108.9997,109.0941,108.8864,109.0941,31840.0
2019-05-10 11:20:00,115.56,115.64,115.48,115.54,29383.0,109.0941,109.1696,109.0185,109.0752,29383.0
2019-05-10 11:25:00,115.56,115.61,115.36,115.37,81009.0,109.0941,109.1413,108.9052,108.9147,81009.0
2019-05-10 11:30:00,115.36,115.39,115.18,115.22,59498.0,108.9052,108.9336,108.7353,108.7731,59498.0
2019-05-10 11:35:00,115.21,115.57,115.18,115.45,95914.0,108.7636,109.1035,108.7353,108.9902,95914.0
2019-05-10 11:40:00,115.45,115.47,115.14,115.3,60212.0,108.9902,109.0091,108.6976,108.8486,60212.0
2019-05-10 11:45:00,115.27,115.34,115.14,115.16,56955.0,108.8203,108.8864,108.6976,108.7164,56955.0
2019-05-10 11:50:00,115.13,115.44,115.11,115.43,102171.0,108.6881,108.9808,108.6692,108.9713,102171.0
2019-05-10 11:55:00,115.42,115.52,115.21,115.37,185854.0,108.9619,109.0563,108.7636,108.9147,185854.0
2019-05-10 12:00:00,115.39,115.66,115.39,115.65,111012.0,108.9336,109.1885,108.9336,109.179,111012.0
2019-05-10 12:05:00,115.65,115.7,115.44,115.49,32395.0,109.179,109.2262,108.9808,109.028,32395.0
2019-05-10 12:10:00,115.5,115.77,115.5,115.74,52220.0,109.0374,109.2923,109.0374,109.264,52220.0
2019-05-10 12:15:00,115.74,116.01,115.74,115.96,36246.0,109.264,109.5189,109.264,109.4717,36246.0
2019-05-10 12:20:00,115.97,116.03,115.89,115.92,50170.0,109.4811,109.5378,109.4056,109.4339,50170.0
2019-05-10 12:25:00,115.92,116.12,115.89,116.1,51351.0,109.4339,109.6227,109.4056,109.6038,51351.0
2019-05-10 12:30:00,116.06,116.3,116.01,116.26,84794.0,109.5661,109.7927,109.5189,109.7549,84794.0
2019-05-10 12:35:00,116.25,116.26,116.12,116.22,39994.0,109.7454,109.7549,109.6227,109.7171,39994.0
2019-05-10 12:40:00,116.22,116.28,116.15,116.28,49682.0,109.7171,109.7738,109.651,109.7738,49682.0
2019-05-10 12:45:00,116.27,116.27,116.07,116.13,30842.0,109.7643,109.7643,109.5755,109.6322,30842.0
2019-05-10 12:50:00,116.12,116.4,116.11,116.37,28737.0,109.6227,109.8871,109.6133,109.8587,28737.0
2019-05-10 12:55:00,116.36,116.41,116.3,116.32,22486.0,109.8493,109.8965,109.7927,109.8115,22486.0
2019-05-10 13:00:00,116.33,116.49,116.25,116.46,58649.0,109.821,109.972,109.7454,109.9437,58649.0
2019-05-10 13:05:00,116.47,116.47,116.28,116.35,22069.0,109.9531,109.9531,109.7738,109.8399,22069.0
2019-05-10 13:10:00,116.36,116.46,116.28,116.41,50962.0,109.8493,109.9437,109.7738,109.8965,50962.0
2019-05-10 13:15:00,116.42,116.57,116.29,116.53,112590.0,109.9059,110.0475,109.7832,110.0098,112590.0
2019-05-10 13:20:00,116.55,116.71,116.52,116.54,136212.0,110.0287,110.1797,110.0003,110.0192,136212.0
2019-05-10 13:25:00,116.54,116.63,116.48,116.52,40792.0,110.0192,110.1042,109.9626,110.0003,40792.0
2019-05-10 13:30:00,116.53,116.62,116.46,116.59,61170.0,110.0098,110.0947,109.9437,110.0664,61170.0
2019-05-10 13:35:00,116.6,116.64,116.55,116.55,24266.0,110.0759,110.1136,110.0287,110.0287,24266.0
2019-05-10 13:40:00,116.55,116.66,116.55,116.6,20190.0,110.0287,110.1325,110.0287,110.0759,20190.0
2019-05-10 13:45:00,116.59,116.87,116.58,116.84,131674.0,110.0664,110.3308,110.057,110.3024,131674.0
2019-05-10 13:50:00,116.85,116.9,116.79,116.8,54475.0,110.3119,110.3591,110.2552,110.2647,54475.0
2019-05-10 13:55:00,116.79,116.83,116.74,116.81,31680.0,110.2552,110.293,110.208,110.2741,31680.0
2019-05-10 14:00:00,116.81,116.95,116.75,116.95,86659.0,110.2741,110.4063,110.2175,110.4063,86659.0
2019-05-10 14:05:00,116.96,117.0,116.92,116.96,57951.0,110.4157,110.4535,110.378,110.4157,57951.0
2019-05-10 14:10:00,116.95,116.97,116.81,116.83,57511.0,110.4063,110.4252,110.2741,110.293,57511.0
2019-05-10 14:15:00,116.83,116.83,116.64,116.66,49885.0,110.293,110.293,110.1136,110.1325,49885.0
2019-05-10 14:20:00,116.69,116.77,116.66,116.73,29196.0,110.1608,110.2364,110.1325,110.1986,29196.0
2019-05-10 14:25:00,116.72,116.79,116.64,116.77,35238.0,110.1892,110.2552,110.1136,110.2364,35238.0
2019-05-10 14:30:00,116.77,116.86,116.74,116.8,38471.0,110.2364,110.3213,110.208,110.2647,38471.0
2019-05-10 14:35:00,116.79,116.92,116.75,116.89,27922.0,110.2552,110.378,110.2175,110.3496,27922.0
2019-05-10 14:40:00,116.9,116.95,116.84,116.84,28840.0,110.3591,110.4063,110.3024,110.3024,28840.0
2019-05-10 14:45:00,116.84,116.93,116.84,116.89,32890.0,110.3024,110.3874,110.3024,110.3496,32890.0
2019-05-10 14:50:00,116.89,117.09,116.89,117.01,73830.0,110.3496,110.5384,110.3496,110.4629,73830.0
2019-05-10 14:55:00,117.02,117.05,116.98,117.03,36081.0,110.4724,110.5007,110.4346,110.4818,36081.0
2019-05-10 15:00:00,117.05,117.23,117.05,117.23,95546.0,110.5007,110.6706,110.5007,110.6706,95546.0
2019-05-10 15:05:00,117.23,117.24,117.15,117.17,53081.0,110.6706,110.6801,110.5951,110.614,53081.0
2019-05-10 15:10:00,117.18,117.29,117.15,117.29,53926.0,110.6234,110.7273,110.5951,110.7273,53926.0
2019-05-10 15:15:00,117.3,117.52,117.23,117.48,118019.0,110.7367,110.9444,110.6706,110.9066,118019.0
2019-05-10 15:20:00,117.47,117.6,117.44,117.56,101286.0,110.8972,111.0199,110.8689,110.9821,101286.0
2019-05-10 15:25:00,117.55,117.8,117.54,117.68,79187.0,110.9727,111.2087,110.9633,111.0954,79187.0
2019-05-10 15:30:00,117.68,117.7,117.34,117.39,210511.0,111.0954,111.1143,110.7745,110.8217,210511.0
2019-05-10 15:35:00,117.38,117.39,117.15,117.18,157673.0,110.8122,110.8217,110.5951,110.6234,157673.0
2019-05-10 15:40:00,117.19,117.19,116.96,117.08,191481.0,110.6329,110.6329,110.4157,110.529,191481.0
2019-05-10 15:45:00,117.09,117.23,116.99,117.0,115655.0,110.5384,110.6706,110.444,110.4535,115655.0
2019-05-10 15:50:00,117.01,117.09,116.97,117.09,172495.0,110.4629,110.5384,110.4252,110.5384,172495.0
2019-05-10 15:55:00,117.09,117.29,116.99,117.28,599482.0,110.5384,110.7273,110.444,110.7178,599482.0
2019-05-13 09:30:00,114.92,115.18,114.51,114.63,161311.0,108.4899,108.7353,108.1028,108.2161,161311.0
2019-05-13 09:35:00,114.63,114.83,114.43,114.83,119967.0,108.2161,108.4049,108.0273,108.4049,119967.0
2019-05-13 09:40:00,114.85,115.13,114.82,114.89,127244.0,108.4238,108.6881,108.3955,108.4615,127244.0
2019-05-13 09:45:00,114.86,115.0,114.71,114.71,106820.0,108.4332,108.5654,108.2916,108.2916,106820.0
2019-05-13 09:50:00,114.69,114.69,114.17,114.28,224540.0,108.2727,108.2727,107.7818,107.8857,224540.0
2019-05-13 09:55:00,114.28,114.49,114.21,114.43,166418.0,107.8857,108.0839,107.8196,108.0273,166418.0
2019-05-13 10:00:00,114.43,114.43,114.09,114.11,146200.0,108.0273,108.0273,107.7063,107.7252,146200.0
2019-05-13 10:05:00,114.09,114.13,113.93,114.05,156933.0,107.7063,107.7441,107.5553,107.6685,156933.0
2019-05-13 10:10:00,114.06,114.2,114.02,114.2,69852.0,107.678,107.8102,107.6402,107.8102,69852.0
2019-05-13 10:15:00,114.21,114.35,114.1,114.22,167665.0,107.8196,107.9518,107.7157,107.829,167665.0
2019-05-13 10:20:00,114.19,114.2,113.99,114.11,59568.0,107.8007,107.8102,107.6119,107.7252,59568.0
2019-05-13 10:25:00,114.11,114.16,113.93,114.1,99948.0,107.7252,107.7724,107.5553,107.7157,99948.0
2019-05-13 10:30:00,114.09,114.21,113.95,114.13,116686.0,107.7063,107.8196,107.5741,107.7441,116686.0
2019-05-13 10:35:00,114.14,114.33,114.14,114.24,75878.0,107.7535,107.9329,107.7535,107.8479,75878.0
2019-05-13 10:40:00,114.24,114.43,114.2,114.37,86651.0,107.8479,108.0273,107.8102,107.9706,86651.0
2019-05-13 10:45:00,114.36,114.4,114.1,114.12,58368.0,107.9612,107.999,107.7157,107.7346,58368.0
2019-05-13 10:50:00,114.09,114.18,114.03,114.05,47670.0,107.7063,107.7913,107.6497,107.6685,47670.0
2019-05-13 10:55:00,114.06,114.15,113.98,114.14,59030.0,107.678,107.7629,107.6025,107.7535,59030.0
2019-05-13 11:00:00,114.15,114.29,113.97,113.98,53638.0,107.7629,107.8951,107.593,107.6025,53638.0
2019-05-13 11:05:00,113.99,114.16,113.97,114.04,28790.0,107.6119,107.7724,107.593,107.6591,28790.0
2019-05-13 11:10:00,114.04,114.22,114.0,114.2,42983.0,107.6591,107.829,107.6213,107.8102,42983.0
2019-05-13 11:15:00,114.17,114.17,113.82,113.88,41378.0,107.7818,107.7818,107.4514,107.5081,41378.0
2019-05-13 11:20:00,113.87,114.14,113.85,114.09,74815.0,107.4986,107.7535,107.4797,107.7063,74815.0
2019-05-13 11:25:00,114.12,114.13,113.9,113.91,35499.0,107.7346,107.7441,107.5269,107.5364,35499.0
2019-05-13 11:30:00,113.91,114.05,113.84,113.93,87574.0,107.5364,107.6685,107.4703,107.5553,87574.0
2019-05-13 11:35:00,113.9,113.91,113.8,113.82,55259.0,107.5269,107.5364,107.4325,107.4514,55259.0
2019-05-13 11:40:00,113.82,113.92,113.76,113.82,47478.0,107.4514,107.5458,107.3948,107.4514,47478.0
2019-05-13 11:45:00,113.84,113.92,113.76,113.77,49694.0,107.4703,107.5458,107.3948,107.4042,49694.0
2019-05-13 11:50:00,113.78,113.78,113.64,113.73,48954.0,107.4137,107.4137,107.2815,107.3665,48954.0
2019-05-13 11:55:00,113.73,114.04,113.69,114.04,94593.0,107.3665,107.6591,107.3287,107.6591,94593.0
2019-05-13 12:00:00,114.04,114.04,113.84,113.89,27003.0,107.6591,107.6591,107.4703,107.5175,27003.0
2019-05-13 12:05:00,113.89,113.98,113.76,113.83,32098.0,107.5175,107.6025,107.3948,107.4609,32098.0
2019-05-13 12:10:00,113.86,113.92,113.82,113.85,23286.0,107.4892,107.5458,107.4514,107.4797,23286.0
2019-05-13 12:15:00,113.87,113.9,113.75,113.9,31382.0,107.4986,107.5269,107.3853,107.5269,31382.0
2019-05-13 12:20:00,113.89,113.97,113.81,113.81,45254.0,107.5175,107.593,107.442,107.442,45254.0
2019-05-13 12:25:00,113.81,113.83,113.67,113.73,27856.0,107.442,107.4609,107.3098,107.3665,27856.0
2019-05-13 12:30:00,113.72,113.73,113.62,113.62,81091.0,107.357,107.3665,107.2626,107.2626,81091.0
2019-05-13 12:35:00,113.62,113.88,113.61,113.75,219387.0,107.2626,107.5081,107.2532,107.3853,219387.0
2019-05-13 12:40:00,113.74,113.75,113.67,113.68,29369.0,107.3759,107.3853,107.3098,107.3192,29369.0
2019-05-13 12:45:00,113.69,113.9,113.68,113.83,88009.0,107.3287,107.5269,107.3192,107.4609,88009.0
2019-05-13 12:50:00,113.81,113.81,113.64,113.64,35347.0,107.442,107.442,107.2815,107.2815,35347.0
2019-05-13 12:55:00,113.64,113.64,113.54,113.57,56107.0,107.2815,107.2815,107.1871,107.2154,56107.0
2019-05-13 13:00:00,113.56,113.58,113.45,113.5,43018.0,107.206,107.2248,107.1021,107.1493,43018.0
2019-05-13 13:05:00,113.49,113.6,113.47,113.51,39344.0,107.1399,107.2437,107.121,107.1588,39344.0
2019-05-13 13:10:00,113.5,113.62,113.43,113.59,46374.0,107.1493,107.2626,107.0832,107.2343,46374.0
2019-05-13 13:15:00,113.59,113.71,113.51,113.53,49128.0,107.2343,107.3476,107.1588,107.1776,49128.0
2019-05-13 13:20:00,113.51,113.55,113.43,113.52,40576.0,107.1588,107.1965,107.0832,107.1682,40576.0
2019-05-13 13:25:00,113.56,113.63,113.45,113.47,25070.0,107.206,107.272,107.1021,107.121,25070.0
2019-05-13 13:30:00,113.45,113.6,113.43,113.53,45887.0,107.1021,107.2437,107.0832,107.1776,45887.0
2019-05-13 13:35:00,113.53,113.89,113.51,113.78,86458.0,107.1776,107.5175,107.1588,107.4137,86458.0
2019-05-13 13:40:00,113.78,113.89,113.74,113.74,45304.0,107.4137,107.5175,107.3759,107.3759,45304.0
2019-05-13 13:45:00,113.74,113.89,113.68,113.84,52360.0,107.3759,107.5175,107.3192,107.4703,52360.0
2019-05-13 13:50:00,113.85,113.89,113.77,113.89,15921.0,107.4797,107.5175,107.4042,107.5175,15921.0
2019-05-13 13:55:00,113.89,113.98,113.85,113.93,30410.0,107.5175,107.6025,107.4797,107.5553,30410.0
2019-05-13 14:00:00,113.93,113.98,113.87,113.95,28736.0,107.5553,107.6025,107.4986,107.5741,28736.0
2019-05-13 14:05:00,113.96,114.13,113.96,114.05,49077.0,107.5836,107.7441,107.5836,107.6685,49077.0
2019-05-13 14:10:00,114.03,114.03,113.8,113.8,94973.0,107.6497,107.6497,107.4325,107.4325,94973.0
2019-05-13 14:15:00,113.81,113.88,113.79,113.82,34478.0,107.442,107.5081,107.4231,107.4514,34478.0
2019-05-13 14:20:00,113.83,114.06,113.8,114.04,112806.0,107.4609,107.678,107.4325,107.6591,112806.0
2019-05-13 14:25:00,114.05,114.34,114.04,114.16,300899.0,107.6685,107.9423,107.6591,107.7724,300899.0
2019-05-13 14:30:00,114.16,114.24,114.08,114.11,56292.0,107.7724,107.8479,107.6969,107.7252,56292.0
2019-05-13 14:35:00,114.12,114.22,114.05,114.15,122824.0,107.7346,107.829,107.6685,107.7629,122824.0
2019-05-13 14:40:00,114.14,114.24,113.91,113.97,92968.0,107.7535,107.8479,107.5364,107.593,92968.0
2019-05-13 14:45:00,113.97,114.23,113.96,114.16,49847.0,107.593,107.8385,107.5836,107.7724,49847.0
2019-05-13 14:50:00,114.19,114.4,114.19,114.32,54022.0,107.8007,107.999,107.8007,107.9234,54022.0
2019-05-13 14:55:00,114.31,114.4,114.25,114.25,24499.0,107.914,107.999,107.8574,107.8574,24499.0
2019-05-13 15:00:00,114.25,114.41,114.1,114.16,74034.0,107.8574,108.0084,107.7157,107.7724,74034.0
2019-05-13 15:05:00,114.17,114.34,114.1,114.14,97034.0,107.7818,107.9423,107.7157,107.7535,97034.0
2019-05-13 15:10:00,114.16,114.25,114.07,114.07,112380.0,107.7724,107.8574,107.6874,107.6874,112380.0
2019-05-13 15:15:00,114.08,114.17,114.03,114.08,85426.0,107.6969,107.7818,107.6497,107.6969,85426.0
2019-05-13 15:20:00,114.08,114.11,113.92,113.94,85708.0,107.6969,107.7252,107.5458,107.5647,85708.0
2019-05-13 15:25:00,113.92,114.01,113.87,113.92,85416.0,107.5458,107.6308,107.4986,107.5458,85416.0
2019-05-13 15:30:00,113.91,113.92,113.73,113.84,177567.0,107.5364,107.5458,107.3665,107.4703,177567.0
2019-05-13 15:35:00,113.83,113.84,113.66,113.75,106283.0,107.4609,107.4703,107.3004,107.3853,106283.0
2019-05-13 15:40:00,113.75,113.87,113.75,113.8,112836.0,107.3853,107.4986,107.3853,107.4325,112836.0
2019-05-13 15:45:00,113.8,113.99,113.8,113.96,163287.0,107.4325,107.6119,107.4325,107.5836,163287.0
2019-05-13 15:50:00,113.96,113.96,113.74,113.9,316978.0,107.5836,107.5836,107.3759,107.5269,316978.0
2019-05-13 15:55:00,113.91,113.97,113.81,113.86,484063.0,107.5364,107.593,107.442,107.4892,484063.0
2019-05-14 09:30:00,114.33,114.36,114.1,114.2,90411.0,107.9329,107.9612,107.7157,107.8102,90411.0
2019-05-14 09:35:00,114.2,114.27,114.07,114.16,104526.0,107.8102,107.8762,107.6874,107.7724,104526.0
2019-05-14 09:40:00,114.16,114.42,114.16,114.36,76704.0,107.7724,108.0178,107.7724,107.9612,76704.0
2019-05-14 09:45:00,114.37,114.41,113.91,113.91,119073.0,107.9706,108.0084,107.5364,107.5364,119073.0
2019-05-14 09:50:00,113.91,114.03,113.78,114.0,93336.0,107.5364,107.6497,107.4137,107.6213,93336.0
2019-05-14 09:55:00,114.02,114.2,113.96,114.07,72091.0,107.6402,107.8102,107.5836,107.6874,72091.0
2019-05-14 10:00:00,114.08,114.27,114.08,114.08,49029.0,107.6969,107.8762,107.6969,107.6969,49029.0
2019-05-14 10:05:00,114.08,114.21,114.04,114.18,51152.0,107.6969,107.8196,107.6591,107.7913,51152.0
2019-05-14 10:10:00,114.19,114.23,114.08,114.16,46554.0,107.8007,107.8385,107.6969,107.7724,46554.0
2019-05-14 10:15:00,114.16,114.34,114.12,114.23,104990.0,107.7724,107.9423,107.7346,107.8385,104990.0
2019-05-14 10:20:00,114.23,114.33,114.22,114.24,36274.0,107.8385,107.9329,107.829,107.8479,36274.0
2019-05-14 10:25:00,114.24,114.31,114.16,114.28,39983.0,107.8479,107.914,107.7724,107.8857,39983.0
2019-05-14 10:30:00,114.29,114.33,114.19,114.21,55143.0,107.8951,107.9329,107.8007,107.8196,55143.0
2019-05-14 10:35:00,114.21,114.42,114.2,114.41,32861.0,107.8196,108.0178,107.8102,108.0084,32861.0
2019-05-14 10:40:00,114.41,114.48,114.37,114.45,51935.0,108.0084,108.0745,107.9706,108.0462,51935.0
2019-05-14 10:45:00,114.46,114.55,114.44,114.46,36201.0,108.0556,108.1406,108.0367,108.0556,36201.0
2019-05-14 10:50:00,114.45,114.45,114.31,114.33,58715.0,108.0462,108.0462,107.914,107.9329,58715.0
2019-05-14 10:55:00,114.34,114.48,114.32,114.45,31644.0,107.9423,108.0745,107.9234,108.0462,31644.0
2019-05-14 11:00:00,114.46,114.51,114.33,114.42,20380.0,108.0556,108.1028,107.9329,108.0178,20380.0
2019-05-14 11:05:00,114.43,114.6,114.43,114.55,46560.0,108.0273,108.1878,108.0273,108.1406,46560.0
2019-05-14 11:10:00,114.55,114.68,114.54,114.67,30711.0,108.1406,108.2633,108.1311,108.2539,30711.0
2019-05-14 11:15:00,114.65,114.74,114.62,114.67,37026.0,108.235,108.3199,108.2067,108.2539,37026.0
2019-05-14 11:20:00,114.71,114.93,114.68,114.93,98431.0,108.2916,108.4993,108.2633,108.4993,98431.0
2019-05-14 11:25:00,114.93,114.97,114.84,114.84,45890.0,108.4993,108.5371,108.4143,108.4143,45890.0
2019-05-14 11:30:00,114.85,114.97,114.83,114.95,22592.0,108.4238,108.5371,108.4049,108.5182,22592.0
2019-05-14 11:35:00,114.97,115.14,114.97,115.08,56583.0,108.5371,108.6976,108.5371,108.6409,56583.0
2019-05-14 11:40:00,115.09,115.12,115.02,115.04,33786.0,108.6504,108.6787,108.5843,108.6032,33786.0
2019-05-14 11:45:00,115.05,115.18,115.04,115.17,33815.0,108.6126,108.7353,108.6032,108.7259,33815.0
2019-05-14 11:50:00,115.17,115.21,115.11,115.15,35284.0,108.7259,108.7636,108.6692,108.707,35284.0
2019-05-14 11:55:00,115.16,115.19,115.05,115.1,88932.0,108.7164,108.7448,108.6126,108.6598,88932.0
2019-05-14 12:00:00,115.1,115.19,115.09,115.18,43449.0,108.6598,108.7448,108.6504,108.7353,43449.0
2019-05-14 12:05:00,115.19,115.26,115.14,115.14,26422.0,108.7448,108.8108,108.6976,108.6976,26422.0
2019-05-14 12:10:00,115.16,115.29,115.13,115.16,103808.0,108.7164,108.8392,108.6881,108.7164,103808.0
2019-05-14 12:15:00,115.16,115.16,114.99,115.0,27901.0,108.7164,108.7164,108.5559,108.5654,27901.0
2019-05-14 12:20:00,115.0,115.1,115.0,115.06,24787.0,108.5654,108.6598,108.5654,108.622,24787.0
2019-05-14 12:25:00,115.07,115.1,114.95,114.97,26864.0,108.6315,108.6598,108.5182,108.5371,26864.0
2019-05-14 12:30:00,114.97,115.01,114.93,114.99,19060.0,108.5371,108.5748,108.4993,108.5559,19060.0
2019-05-14 12:35:00,114.99,115.05,114.97,115.04,17080.0,108.5559,108.6126,108.5371,108.6032,17080.0
2019-05-14 12:40:00,115.04,115.08,115.02,115.05,17812.0,108.6032,108.6409,108.5843,108.6126,17812.0
2019-05-14 12:45:00,115.06,115.12,115.02,115.11,39572.0,108.622,108.6787,108.5843,108.6692,39572.0
2019-05-14 12:50:00,115.1,115.1,115.05,115.08,16079.0,108.6598,108.6598,108.6126,108.6409,16079.0
2019-05-14 12:55:00,115.07,115.08,115.02,115.03,12444.0,108.6315,108.6409,108.5843,108.5937,12444.0
2019-05-14 13:00:00,115.04,115.17,115.04,115.16,26948.0,108.6032,108.7259,108.6032,108.7164,26948.0
2019-05-14 13:05:00,115.17,115.22,115.17,115.22,14276.0,108.7259,108.7731,108.7259,108.7731,14276.0
2019-05-14 13:10:00,115.22,115.34,115.21,115.32,50400.0,108.7731,108.8864,108.7636,108.8675,50400.0
2019-05-14 13:15:00,115.33,115.35,115.28,115.3,18357.0,108.8769,108.8958,108.8297,108.8486,18357.0
2019-05-14 13:20:00,115.3,115.44,115.3,115.43,22510.0,108.8486,108.9808,108.8486,108.9713,22510.0
2019-05-14 13:25:00,115.44,115.45,115.41,115.42,22616.0,108.9808,108.9902,108.9524,108.9619,22616.0
2019-05-14 13:30:00,115.41,115.46,115.41,115.44,10953.0,108.9524,108.9997,108.9524,108.9808,10953.0
2019-05-14 13:35:00,115.43,115.49,115.43,115.47,15585.0,108.9713,109.028,108.9713,109.0091,15585.0
2019-05-14 13:40:00,115.48,115.5,115.39,115.43,27638.0,109.0185,109.0374,108.9336,108.9713,27638.0
2019-05-14 13:45:00,115.43,115.45,115.38,115.45,25999.0,108.9713,108.9902,108.9241,108.9902,25999.0
2019-05-14 13:50:00,115.45,115.51,115.43,115.45,16617.0,108.9902,109.0469,108.9713,108.9902,16617.0
2019-05-14 13:55:00,115.45,115.46,115.39,115.4,15551.0,108.9902,108.9997,108.9336,108.943,15551.0
2019-05-14 14:00:00,115.4,115.44,115.25,115.25,46514.0,108.943,108.9808,108.8014,108.8014,46514.0
2019-05-14 14:05:00,115.26,115.29,115.14,115.28,38727.0,108.8108,108.8392,108.6976,108.8297,38727.0
2019-05-14 14:10:00,115.27,115.31,115.22,115.31,24814.0,108.8203,108.858,108.7731,108.858,24814.0
2019-05-14 14:15:00,115.3,115.39,115.29,115.36,26726.0,108.8486,108.9336,108.8392,108.9052,26726.0
2019-05-14 14:20:00,115.37,115.45,115.37,115.41,25469.0,108.9147,108.9902,108.9147,108.9524,25469.0
2019-05-14 14:25:00,115.41,115.46,115.35,115.41,34875.0,108.9524,108.9997,108.8958,108.9524,34875.0
2019-05-14 14:30:00,115.42,115.42,115.34,115.4,30337.0,108.9619,108.9619,108.8864,108.943,30337.0
2019-05-14 14:35:00,115.4,115.42,115.38,115.42,23120.0,108.943,108.9619,108.9241,108.9619,23120.0
2019-05-14 14:40:00,115.42,115.47,115.4,115.44,44619.0,108.9619,109.0091,108.943,108.9808,44619.0
2019-05-14 14:45:00,115.43,115.44,115.16,115.18,30971.0,108.9713,108.9808,108.7164,108.7353,30971.0
2019-05-14 14:50:00,115.18,115.18,115.07,115.09,29815.0,108.7353,108.7353,108.6315,108.6504,29815.0
2019-05-14 14:55:00,115.09,115.23,115.09,115.23,32456.0,108.6504,108.7825,108.6504,108.7825,32456.0
2019-05-14 15:00:00,115.22,115.33,115.16,115.31,33182.0,108.7731,108.8769,108.7164,108.858,33182.0
2019-05-14 15:05:00,115.31,115.42,115.26,115.41,42926.0,108.858,108.9619,108.8108,108.9524,42926.0
2019-05-14 15:10:00,115.4,115.4,115.25,115.31,40342.0,108.943,108.943,108.8014,108.858,40342.0
2019-05-14 15:15:00,115.32,115.32,115.22,115.29,42476.0,108.8675,108.8675,108.7731,108.8392,42476.0
2019-05-14 15:20:00,115.29,115.37,115.27,115.31,50819.0,108.8392,108.9147,108.8203,108.858,50819.0
2019-05-14 15:25:00,115.3,115.34,115.27,115.28,28045.0,108.8486,108.8864,108.8203,108.8297,28045.0
2019-05-14 15:30:00,115.27,115.27,114.96,115.0,103683.0,108.8203,108.8203,108.5276,108.5654,103683.0
2019-05-14 15:35:00,115.0,115.07,114.96,115.02,58738.0,108.5654,108.6315,108.5276,108.5843,58738.0
2019-05-14 15:40:00,115.02,115.14,115.01,115.06,45980.0,108.5843,108.6976,108.5748,108.622,45980.0
2019-05-14 15:45:00,115.03,115.11,114.94,115.06,107831.0,108.5937,108.6692,108.5087,108.622,107831.0
2019-05-14 15:50:00,115.07,115.09,114.96,115.07,133762.0,108.6315,108.6504,108.5276,108.6315,133762.0
2019-05-14 15:55:00,115.08,115.11,114.84,114.89,478450.0,108.6409,108.6692,108.4143,108.4615,478450.0
2019-05-15 09:30:00,114.33,114.38,114.06,114.32,95023.0,107.9329,107.9801,107.678,107.9234,95023.0
2019-05-15 09:35:00,114.32,114.5,114.29,114.39,91879.0,107.9234,108.0934,107.8951,107.9895,91879.0
2019-05-15 09:40:00,114.4,114.41,114.12,114.19,42223.0,107.999,108.0084,107.7346,107.8007,42223.0
2019-05-15 09:45:00,114.15,114.39,114.13,114.16,106341.0,107.7629,107.9895,107.7441,107.7724,106341.0
2019-05-15 09:50:00,114.17,114.25,114.02,114.21,52441.0,107.7818,107.8574,107.6402,107.8196,52441.0
2019-05-15 09:55:00,114.19,114.36,114.19,114.33,42261.0,107.8007,107.9612,107.8007,107.9329,42261.0
2019-05-15 10:00:00,114.33,114.48,114.3,114.37,91528.0,107.9329,108.0745,107.9046,107.9706,91528.0
2019-05-15 10:05:00,114.38,114.46,114.25,114.4,35594.0,107.9801,108.0556,107.8574,107.999,35594.0
2019-05-15 10:10:00,114.41,114.9,114.18,114.89,350547.0,108.0084,108.471,107.7913,108.4615,350547.0
2019-05-15 10:15:00,114.89,115.0,114.56,114.74,192787.0,108.4615,108.5654,108.15,108.3199,192787.0
2019-05-15 10:20:00,114.74,114.83,114.68,114.83,71590.0,108.3199,108.4049,108.2633,108.4049,71590.0
2019-05-15 10:25:00,114.86,115.2,114.86,115.14,82025.0,108.4332,108.7542,108.4332,108.6976,82025.0
2019-05-15 10:30:00,115.14,115.22,114.99,115.05,31769.0,108.6976,108.7731,108.5559,108.6126,31769.0
2019-05-15 10:35:00,115.05,115.15,114.98,115.03,28184.0,108.6126,108.707,108.5465,108.5937,28184.0
2019-05-15 10:40:00,115.04,115.21,115.03,115.15,36613.0,108.6032,108.7636,108.5937,108.707,36613.0
2019-05-15 10:45:00,115.17,115.25,115.12,115.24,27895.0,108.7259,108.8014,108.6787,108.792,27895.0
2019-05-15 10:50:00,115.25,115.29,115.15,115.18,36716.0,108.8014,108.8392,108.707,108.7353,36716.0
2019-05-15 10:55:00,115.18,115.29,115.12,115.18,68683.0,108.7353,108.8392,108.6787,108.7353,68683.0
2019-05-15 11:00:00,115.2,115.21,115.06,115.15,50984.0,108.7542,108.7636,108.622,108.707,50984.0
2019-05-15 11:05:00,115.15,115.23,115.08,115.23,25464.0,108.707,108.7825,108.6409,108.7825,25464.0
2019-05-15 11:10:00,115.21,115.27,115.17,115.23,16584.0,108.7636,108.8203,108.7259,108.7825,16584.0
2019-05-15 11:15:00,115.23,115.27,115.14,115.27,15309.0,108.7825,108.8203,108.6976,108.8203,15309.0
2019-05-15 11:20:00,115.27,115.32,115.23,115.3,22736.0,108.8203,108.8675,108.7825,108.8486,22736.0
2019-05-15 11:25:00,115.34,115.53,115.34,115.5,58455.0,108.8864,109.0657,108.8864,109.0374,58455.0
2019-05-15 11:30:00,115.51,115.56,115.4,115.56,27198.0,109.0469,109.0941,108.943,109.0941,27198.0
2019-05-15 11:35:00,115.55,115.57,115.46,115.46,19830.0,109.0846,109.1035,108.9997,108.9997,19830.0
2019-05-15 11:40:00,115.47,115.61,115.44,115.57,11644.0,109.0091,109.1413,108.9808,109.1035,11644.0
2019-05-15 11:45:00,115.58,115.6,115.5,115.55,7927.0,109.1129,109.1318,109.0374,109.0846,7927.0
2019-05-15 11:50:00,115.56,115.66,115.5,115.6,29591.0,109.0941,109.1885,109.0374,109.1318,29591.0
2019-05-15 11:55:00,115.59,115.63,115.55,115.59,10626.0,109.1224,109.1601,109.0846,109.1224,10626.0
2019-05-15 12:00:00,115.63,115.76,115.61,115.75,13014.0,109.1601,109.2829,109.1413,109.2734,13014.0
2019-05-15 12:05:00,115.75,115.81,115.68,115.7,33337.0,109.2734,109.3301,109.2073,109.2262,33337.0
2019-05-15 12:10:00,115.7,115.7,115.58,115.64,13453.0,109.2262,109.2262,109.1129,109.1696,13453.0
2019-05-15 12:15:00,115.66,115.66,115.56,115.58,18451.0,109.1885,109.1885,109.0941,109.1129,18451.0
2019-05-15 12:20:00,115.58,115.69,115.55,115.57,18231.0,109.1129,109.2168,109.0846,109.1035,18231.0
2019-05-15 12:25:00,115.56,115.6,115.52,115.58,7264.0,109.0941,109.1318,109.0563,109.1129,7264.0
2019-05-15 12:30:00,115.6,115.63,115.55,115.61,11203.0,109.1318,109.1601,109.0846,109.1413,11203.0
2019-05-15 12:35:00,115.6,115.61,115.52,115.56,14713.0,109.1318,109.1413,109.0563,109.0941,14713.0
2019-05-15 12:40:00,115.56,115.65,115.55,115.65,12581.0,109.0941,109.179,109.0846,109.179,12581.0
2019-05-15 12:45:00,115.65,115.71,115.65,115.71,17318.0,109.179,109.2357,109.179,109.2357,17318.0
2019-05-15 12:50:00,115.71,115.71,115.61,115.61,16726.0,109.2357,109.2357,109.1413,109.1413,16726.0
2019-05-15 12:55:00,115.62,115.62,115.43,115.51,41619.0,109.1507,109.1507,108.9713,109.0469,41619.0
2019-05-15 13:00:00,115.5,115.58,115.48,115.56,11667.0,109.0374,109.1129,109.0185,109.0941,11667.0
2019-05-15 13:05:00,115.57,115.59,115.52,115.52,14873.0,109.1035,109.1224,109.0563,109.0563,14873.0
2019-05-15 13:10:00,115.54,115.59,115.54,115.54,8951.0,109.0752,109.1224,109.0752,109.0752,8951.0
2019-05-15 13:15:00,115.53,115.58,115.48,115.49,14727.0,109.0657,109.1129,109.0185,109.028,14727.0
2019-05-15 13:20:00,115.49,115.51,115.44,115.47,24245.0,109.028,109.0469,108.9808,109.0091,24245.0
2019-05-15 13:25:00,115.46,115.51,115.46,115.49,6412.0,108.9997,109.0469,108.9997,109.028,6412.0
2019-05-15 13:30:00,115.49,115.6,115.48,115.6,14445.0,109.028,109.1318,109.0185,109.1318,14445.0
2019-05-15 13:35:00,115.6,115.64,115.58,115.63,13430.0,109.1318,109.1696,109.1129,109.1601,13430.0
2019-05-15 13:40:00,115.65,115.67,115.59,115.6,19838.0,109.179,109.1979,109.1224,109.1318,19838.0
2019-05-15 13:45:00,115.6,115.69,115.58,115.69,13017.0,109.1318,109.2168,109.1129,109.2168,13017.0
2019-05-15 13:50:00,115.7,115.7,115.63,115.68,17570.0,109.2262,109.2262,109.1601,109.2073,17570.0
2019-05-15 13:55:00,115.7,115.76,115.69,115.73,15658.0,109.2262,109.2829,109.2168,109.2545,15658.0
2019-05-15 14:00:00,115.73,115.75,115.72,115.74,16907.0,109.2545,109.2734,109.2451,109.264,16907.0
2019-05-15 14:05:00,115.74,115.8,115.7,115.72,20471.0,109.264,109.3206,109.2262,109.2451,20471.0
2019-05-15 14:10:00,115.72,115.83,115.71,115.82,30628.0,109.2451,109.3489,109.2357,109.3395,30628.0
2019-05-15 14:15:00,115.82,115.83,115.78,115.8,59676.0,109.3395,109.3489,109.3017,109.3206,59676.0
2019-05-15 14:20:00,115.81,115.85,115.8,115.83,91895.0,109.3301,109.3678,109.3206,109.3489,91895.0
2019-05-15 14:25:00,115.84,115.89,115.81,115.84,67559.0,109.3584,109.4056,109.3301,109.3584,67559.0
2019-05-15 14:30:00,115.85,115.88,115.82,115.84,99150.0,109.3678,109.3962,109.3395,109.3584,99150.0
2019-05-15 14:35:00,115.85,115.86,115.76,115.79,78143.0,109.3678,109.3773,109.2829,109.3112,78143.0
2019-05-15 14:40:00,115.78,115.82,115.77,115.78,36084.0,109.3017,109.3395,109.2923,109.3017,36084.0
2019-05-15 14:45:00,115.78,115.88,115.78,115.88,23501.0,109.3017,109.3962,109.3017,109.3962,23501.0
2019-05-15 14:50:00,115.88,115.89,115.74,115.75,41218.0,109.3962,109.4056,109.264,109.2734,41218.0
2019-05-15 14:55:00,115.76,115.76,115.71,115.72,22773.0,109.2829,109.2829,109.2357,109.2451,22773.0
2019-05-15 15:00:00,115.72,115.77,115.68,115.69,31426.0,109.2451,109.2923,109.2073,109.2168,31426.0
2019-05-15 15:05:00,115.69,115.77,115.68,115.76,17684.0,109.2168,109.2923,109.2073,109.2829,17684.0
2019-05-15 15:10:00,115.76,115.84,115.73,115.79,16002.0,109.2829,109.3584,109.2545,109.3112,16002.0
2019-05-15 15:15:00,115.79,115.81,115.72,115.78,15053.0,109.3112,109.3301,109.2451,109.3017,15053.0
2019-05-15 15:20:00,115.78,115.91,115.77,115.9,38309.0,109.3017,109.4245,109.2923,109.415,38309.0
2019-05-15 15:25:00,115.91,115.96,115.9,115.92,37641.0,109.4245,109.4717,109.415,109.4339,37641.0
2019-05-15 15:30:00,115.91,115.96,115.85,115.88,89460.0,109.4245,109.4717,109.3678,109.3962,89460.0
2019-05-15 15:35:00,115.88,115.9,115.8,115.84,36291.0,109.3962,109.415,109.3206,109.3584,36291.0
2019-05-15 15:40:00,115.84,115.84,115.78,115.81,50749.0,109.3584,109.3584,109.3017,109.3301,50749.0
2019-05-15 15:45:00,115.81,115.82,115.72,115.73,77905.0,109.3301,109.3395,109.2451,109.2545,77905.0
2019-05-15 15:50:00,115.73,115.78,115.7,115.76,106230.0,109.2545,109.3017,109.2262,109.2829,106230.0
2019-05-15 15:55:00,115.76,115.78,115.64,115.7,332949.0,109.2829,109.3017,109.1696,109.2262,332949.0
2019-05-16 09:30:00,116.21,116.37,116.01,116.34,51019.0,109.7077,109.8587,109.5189,109.8304,51019.0
2019-05-16 09:35:00,116.35,116.7,116.32,116.68,78907.0,109.8399,110.1703,109.8115,110.1514,78907.0
2019-05-16 09:40:00,116.7,116.92,116.67,116.86,44037.0,110.1703,110.378,110.1419,110.3213,44037.0
2019-05-16 09:45:00,116.85,116.9,116.79,116.87,32665.0,110.3119,110.3591,110.2552,110.3308,32665.0
2019-05-16 09:50:00,116.88,117.09,116.85,117.0,58633.0,110.3402,110.5384,110.3119,110.4535,58633.0
2019-05-16 09:55:00,117.01,117.1,116.96,117.02,64198.0,110.4629,110.5479,110.4157,110.4724,64198.0
2019-05-16 10:00:00,117.03,117.06,116.96,117.02,79755.0,110.4818,110.5101,110.4157,110.4724,79755.0
2019-05-16 10:05:00,117.02,117.03,116.91,116.98,61731.0,110.4724,110.4818,110.3685,110.4346,61731.0
2019-05-16 10:10:00,116.98,117.0,116.84,116.85,77822.0,110.4346,110.4535,110.3024,110.3119,77822.0
2019-05-16 10:15:00,116.85,117.02,116.82,116.99,28116.0,110.3119,110.4724,110.2836,110.444,28116.0
2019-05-16 10:20:00,116.99,117.11,116.99,117.1,162745.0,110.444,110.5573,110.444,110.5479,162745.0
2019-05-16 10:25:00,117.11,117.22,117.11,117.21,65077.0,110.5573,110.6612,110.5573,110.6517,65077.0
2019-05-16 10:30:00,117.21,117.26,117.08,117.08,85847.0,110.6517,110.6989,110.529,110.529,85847.0
2019-05-16 10:35:00,117.07,117.12,117.05,117.09,19864.0,110.5196,110.5668,110.5007,110.5384,19864.0
2019-05-16 10:40:00,117.1,117.22,117.1,117.13,71031.0,110.5479,110.6612,110.5479,110.5762,71031.0
2019-05-16 10:45:00,117.14,117.14,117.02,117.04,28522.0,110.5856,110.5856,110.4724,110.4912,28522.0
2019-05-16 10:50:00,117.07,117.13,117.01,117.09,32142.0,110.5196,110.5762,110.4629,110.5384,32142.0
2019-05-16 10:55:00,117.1,117.17,117.08,117.17,31505.0,110.5479,110.614,110.529,110.614,31505.0
2019-05-16 11:00:00,117.17,117.22,117.12,117.12,23562.0,110.614,110.6612,110.5668,110.5668,23562.0
2019-05-16 11:05:00,117.11,117.12,117.02,117.04,27227.0,110.5573,110.5668,110.4724,110.4912,27227.0
2019-05-16 11:10:00,117.04,117.13,117.02,117.09,24983.0,110.4912,110.5762,110.4724,110.5384,24983.0
2019-05-16 11:15:00,117.1,117.21,117.07,117.17,41477.0,110.5479,110.6517,110.5196,110.614,41477.0
2019-05-16 11:20:00,117.17,117.26,117.14,117.19,33668.0,110.614,110.6989,110.5856,110.6329,33668.0
2019-05-16 11:25:00,117.2,117.26,117.19,117.25,20679.0,110.6423,110.6989,110.6329,110.6895,20679.0
2019-05-16 11:30:00,117.24,117.31,117.2,117.3,25898.0,110.6801,110.7461,110.6423,110.7367,25898.0
2019-05-16 11:35:00,117.31,117.35,117.29,117.31,14732.0,110.7461,110.7839,110.7273,110.7461,14732.0
2019-05-16 11:40:00,117.3,117.41,117.29,117.36,24002.0,110.7367,110.8405,110.7273,110.7933,24002.0
2019-05-16 11:45:00,117.37,117.38,117.27,117.3,10675.0,110.8028,110.8122,110.7084,110.7367,10675.0
2019-05-16 11:50:00,117.3,117.38,117.27,117.29,12332.0,110.7367,110.8122,110.7084,110.7273,12332.0
2019-05-16 11:55:00,117.3,117.35,117.3,117.33,7086.0,110.7367,110.7839,110.7367,110.765,7086.0
2019-05-16 12:00:00,117.33,117.34,117.26,117.28,7589.0,110.765,110.7745,110.6989,110.7178,7589.0
2019-05-16 12:05:00,117.28,117.29,117.23,117.26,11817.0,110.7178,110.7273,110.6706,110.6989,11817.0
2019-05-16 12:10:00,117.27,117.33,117.24,117.32,11067.0,110.7084,110.765,110.6801,110.7556,11067.0
2019-05-16 12:15:00,117.34,117.49,117.34,117.44,22058.0,110.7745,110.9161,110.7745,110.8689,22058.0
2019-05-16 12:20:00,117.44,117.45,117.4,117.41,14120.0,110.8689,110.8783,110.8311,110.8405,14120.0
2019-05-16 12:25:00,117.42,117.44,117.38,117.38,19877.0,110.85,110.8689,110.8122,110.8122,19877.0
2019-05-16 12:30:00,117.38,117.43,117.35,117.41,18683.0,110.8122,110.8594,110.7839,110.8405,18683.0
2019-05-16 12:35:00,117.4,117.4,117.29,117.3,30037.0,110.8311,110.8311,110.7273,110.7367,30037.0
2019-05-16 12:40:00,117.3,117.3,117.2,117.22,31705.0,110.7367,110.7367,110.6423,110.6612,31705.0
2019-05-16 12:45:00,117.23,117.26,117.19,117.21,25976.0,110.6706,110.6989,110.6329,110.6517,25976.0
2019-05-16 12:50:00,117.21,117.23,117.16,117.18,13846.0,110.6517,110.6706,110.6045,110.6234,13846.0
2019-05-16 12:55:00,117.19,117.23,117.15,117.2,57708.0,110.6329,110.6706,110.5951,110.6423,57708.0
2019-05-16 13:00:00,117.21,117.26,117.09,117.12,29764.0,110.6517,110.6989,110.5384,110.5668,29764.0
2019-05-16 13:05:00,117.12,117.2,117.06,117.17,10633.0,110.5668,110.6423,110.5101,110.614,10633.0
2019-05-16 13:10:00,117.17,117.25,117.17,117.21,10421.0,110.614,110.6895,110.614,110.6517,10421.0
2019-05-16 13:15:00,117.21,117.26,117.2,117.26,5055.0,110.6517,110.6989,110.6423,110.6989,5055.0
2019-05-16 13:20:00,117.26,117.28,117.2,117.2,17766.0,110.6989,110.7178,110.6423,110.6423,17766.0
2019-05-16 13:25:00,117.19,117.26,117.19,117.23,8085.0,110.6329,110.6989,110.6329,110.6706,8085.0
2019-05-16 13:30:00,117.22,117.23,117.16,117.18,19566.0,110.6612,110.6706,110.6045,110.6234,19566.0
2019-05-16 13:35:00,117.18,117.18,117.06,117.07,12784.0,110.6234,110.6234,110.5101,110.5196,12784.0
2019-05-16 13:40:00,117.06,117.06,116.98,116.98,12144.0,110.5101,110.5101,110.4346,110.4346,12144.0
2019-05-16 13:45:00,116.98,117.03,116.91,116.92,24621.0,110.4346,110.4818,110.3685,110.378,24621.0
2019-05-16 13:50:00,116.91,116.97,116.88,116.93,13238.0,110.3685,110.4252,110.3402,110.3874,13238.0
2019-05-16 13:55:00,116.93,117.0,116.91,116.93,14650.0,110.3874,110.4535,110.3685,110.3874,14650.0
2019-05-16 14:00:00,116.92,117.02,116.89,116.98,28650.0,110.378,110.4724,110.3496,110.4346,28650.0
2019-05-16 14:05:00,116.98,117.06,116.96,116.96,12682.0,110.4346,110.5101,110.4157,110.4157,12682.0
2019-05-16 14:10:00,116.95,116.99,116.9,116.98,23252.0,110.4063,110.444,110.3591,110.4346,23252.0
2019-05-16 14:15:00,116.99,117.05,116.99,117.05,15295.0,110.444,110.5007,110.444,110.5007,15295.0
2019-05-16 14:20:00,117.04,117.1,116.98,117.09,29730.0,110.4912,110.5479,110.4346,110.5384,29730.0
2019-05-16 14:25:00,117.08,117.16,117.06,117.14,72686.0,110.529,110.6045,110.5101,110.5856,72686.0
2019-05-16 14:30:00,117.13,117.19,117.11,117.12,39176.0,110.5762,110.6329,110.5573,110.5668,39176.0
2019-05-16 14:35:00,117.12,117.14,117.1,117.13,19979.0,110.5668,110.5856,110.5479,110.5762,19979.0
2019-05-16 14:40:00,117.14,117.15,117.05,117.06,16814.0,110.5856,110.5951,110.5007,110.5101,16814.0
2019-05-16 14:45:00,117.07,117.1,117.04,117.05,14192.0,110.5196,110.5479,110.4912,110.5007,14192.0
2019-05-16 14:50:00,117.05,117.05,116.88,116.88,25266.0,110.5007,110.5007,110.3402,110.3402,25266.0
2019-05-16 14:55:00,116.87,116.96,116.84,116.95,21041.0,110.3308,110.4157,110.3024,110.4063,21041.0
2019-05-16 15:00:00,116.92,116.92,116.82,116.85,28669.0,110.378,110.378,110.2836,110.3119,28669.0
2019-05-16 15:05:00,116.86,116.87,116.7,116.74,96901.0,110.3213,110.3308,110.1703,110.208,96901.0
2019-05-16 15:10:00,116.74,116.77,116.69,116.72,27501.0,110.208,110.2364,110.1608,110.1892,27501.0
2019-05-16 15:15:00,116.71,116.73,116.66,116.69,52734.0,110.1797,110.1986,110.1325,110.1608,52734.0
2019-05-16 15:20:00,116.7,116.76,116.68,116.76,25139.0,110.1703,110.2269,110.1514,110.2269,25139.0
2019-05-16 15:25:00,116.75,116.79,116.73,116.79,27769.0,110.2175,110.2552,110.1986,110.2552,27769.0
2019-05-16 15:30:00,116.79,116.79,116.65,116.72,40241.0,110.2552,110.2552,110.1231,110.1892,40241.0
2019-05-16 15:35:00,116.74,116.78,116.67,116.68,87303.0,110.208,110.2458,110.1419,110.1514,87303.0
2019-05-16 15:40:00,116.7,116.73,116.58,116.63,71679.0,110.1703,110.1986,110.057,110.1042,71679.0
2019-05-16 15:45:00,116.63,116.71,116.59,116.69,122812.0,110.1042,110.1797,110.0664,110.1608,122812.0
2019-05-16 15:50:00,116.7,116.72,116.58,116.68,76044.0,110.1703,110.1892,110.057,110.1514,76044.0
2019-05-16 15:55:00,116.68,116.76,116.65,116.76,263457.0,110.1514,110.2269,110.1231,110.2269,263457.0
2019-05-17 09:30:00,115.81,116.23,115.81,116.09,64319.0,109.3301,109.7266,109.3301,109.5944,64319.0
2019-05-17 09:35:00,116.1,116.43,116.07,116.4,65212.0,109.6038,109.9154,109.5755,109.8871,65212.0
2019-05-17 09:40:00,116.41,116.51,116.28,116.31,38961.0,109.8965,109.9909,109.7738,109.8021,38961.0
2019-05-17 09:45:00,116.34,116.51,116.34,116.41,58175.0,109.8304,109.9909,109.8304,109.8965,58175.0
2019-05-17 09:50:00,116.41,116.41,116.07,116.18,64018.0,109.8965,109.8965,109.5755,109.6794,64018.0
2019-05-17 09:55:00,116.18,116.39,116.15,116.34,47589.0,109.6794,109.8776,109.651,109.8304,47589.0
2019-05-17 10:00:00,116.34,116.57,116.23,116.27,85882.0,109.8304,110.0475,109.7266,109.7643,85882.0
2019-05-17 10:05:00,116.24,116.43,116.22,116.36,43700.0,109.736,109.9154,109.7171,109.8493,43700.0
2019-05-17 10:10:00,116.38,116.43,116.24,116.29,42101.0,109.8682,109.9154,109.736,109.7832,42101.0
2019-05-17 10:15:00,116.24,116.49,116.23,116.48,54079.0,109.736,109.972,109.7266,109.9626,54079.0
2019-05-17 10:20:00,116.46,116.68,116.46,116.64,44265.0,109.9437,110.1514,109.9437,110.1136,44265.0
2019-05-17 10:25:00,116.65,116.76,116.58,116.67,31214.0,110.1231,110.2269,110.057,110.1419,31214.0
2019-05-17 10:30:00,116.67,116.77,116.67,116.73,27357.0,110.1419,110.2364,110.1419,110.1986,27357.0
2019-05-17 10:35:00,116.71,116.73,116.58,116.68,21898.0,110.1797,110.1986,110.057,110.1514,21898.0
2019-05-17 10:40:00,116.69,116.82,116.69,116.78,67492.0,110.1608,110.2836,110.1608,110.2458,67492.0
2019-05-17 10:45:00,116.78,116.88,116.78,116.88,26531.0,110.2458,110.3402,110.2458,110.3402,26531.0
2019-05-17 10:50:00,116.87,117.15,116.87,117.15,61036.0,110.3308,110.5951,110.3308,110.5951,61036.0
2019-05-17 10:55:00,117.14,117.33,117.12,117.19,44353.0,110.5856,110.765,110.5668,110.6329,44353.0
2019-05-17 11:00:00,117.19,117.37,117.19,117.27,40128.0,110.6329,110.8028,110.6329,110.7084,40128.0
2019-05-17 11:05:00,117.27,117.36,117.25,117.32,33401.0,110.7084,110.7933,110.6895,110.7556,33401.0
2019-05-17 11:10:00,117.34,117.39,117.25,117.29,30371.0,110.7745,110.8217,110.6895,110.7273,30371.0
2019-05-17 11:15:00,117.29,117.34,117.12,117.15,30898.0,110.7273,110.7745,110.5668,110.5951,30898.0
2019-05-17 11:20:00,117.15,117.18,117.11,117.15,24429.0,110.5951,110.6234,110.5573,110.5951,24429.0
2019-05-17 11:25:00,117.16,117.17,117.03,117.04,26853.0,110.6045,110.614,110.4818,110.4912,26853.0
2019-05-17 11:30:00,117.04,117.06,116.91,116.96,37836.0,110.4912,110.5101,110.3685,110.4157,37836.0
2019-05-17 11:35:00,116.97,116.99,116.87,116.87,15781.0,110.4252,110.444,110.3308,110.3308,15781.0
2019-05-17 11:40:00,116.87,116.87,116.73,116.81,26905.0,110.3308,110.3308,110.1986,110.2741,26905.0
2019-05-17 11:45:00,116.81,116.89,116.78,116.79,20895.0,110.2741,110.3496,110.2458,110.2552,20895.0
2019-05-17 11:50:00,116.79,116.92,116.72,116.92,43360.0,110.2552,110.378,110.1892,110.378,43360.0
2019-05-17 11:55:00,116.93,116.93,116.81,116.88,24201.0,110.3874,110.3874,110.2741,110.3402,24201.0
2019-05-17 12:00:00,116.87,116.92,116.79,116.81,27988.0,110.3308,110.378,110.2552,110.2741,27988.0
2019-05-17 12:05:00,116.79,116.79,116.63,116.71,45491.0,110.2552,110.2552,110.1042,110.1797,45491.0
2019-05-17 12:10:00,116.7,116.74,116.62,116.63,26001.0,110.1703,110.208,110.0947,110.1042,26001.0
2019-05-17 12:15:00,116.62,116.79,116.61,116.74,18926.0,110.0947,110.2552,110.0853,110.208,18926.0
2019-05-17 12:20:00,116.75,116.8,116.73,116.77,26777.0,110.2175,110.2647,110.1986,110.2364,26777.0
2019-05-17 12:25:00,116.77,116.82,116.69,116.74,20021.0,110.2364,110.2836,110.1608,110.208,20021.0
2019-05-17 12:30:00,116.73,116.75,116.64,116.66,17531.0,110.1986,110.2175,110.1136,110.1325,17531.0
2019-05-17 12:35:00,116.66,116.76,116.63,116.73,17729.0,110.1325,110.2269,110.1042,110.1986,17729.0
2019-05-17 12:40:00,116.74,116.94,116.73,116.93,28561.0,110.208,110.3968,110.1986,110.3874,28561.0
2019-05-17 12:45:00,116.92,116.93,116.86,116.89,11358.0,110.378,110.3874,110.3213,110.3496,11358.0
2019-05-17 12:50:00,116.87,116.91,116.81,116.91,6748.0,110.3308,110.3685,110.2741,110.3685,6748.0
2019-05-17 12:55:00,116.92,116.92,116.85,116.87,8173.0,110.378,110.378,110.3119,110.3308,8173.0
2019-05-17 13:00:00,116.88,116.94,116.83,116.87,14261.0,110.3402,110.3968,110.293,110.3308,14261.0
2019-05-17 13:05:00,116.88,116.98,116.88,116.98,12773.0,110.3402,110.4346,110.3402,110.4346,12773.0
2019-05-17 13:10:00,117.01,117.05,116.98,117.0,43080.0,110.4629,110.5007,110.4346,110.4535,43080.0
2019-05-17 13:15:00,117.0,117.12,117.0,117.08,13053.0,110.4535,110.5668,110.4535,110.529,13053.0
2019-05-17 13:20:00,117.07,117.14,117.07,117.07,4242.0,110.5196,110.5856,110.5196,110.5196,4242.0
2019-05-17 13:25:00,117.07,117.08,116.93,116.93,16795.0,110.5196,110.529,110.3874,110.3874,16795.0
2019-05-17 13:30:00,116.93,116.97,116.84,116.96,23276.0,110.3874,110.4252,110.3024,110.4157,23276.0
2019-05-17 13:35:00,116.97,117.02,116.96,116.97,11214.0,110.4252,110.4724,110.4157,110.4252,11214.0
2019-05-17 13:40:00,116.99,117.03,116.87,116.92,28333.0,110.444,110.4818,110.3308,110.378,28333.0
2019-05-17 13:45:00,116.93,116.96,116.86,116.93,23397.0,110.3874,110.4157,110.3213,110.3874,23397.0
2019-05-17 13:50:00,116.94,116.94,116.89,116.93,13514.0,110.3968,110.3968,110.3496,110.3874,13514.0
2019-05-17 13:55:00,116.92,116.93,116.88,116.9,8017.0,110.378,110.3874,110.3402,110.3591,8017.0
2019-05-17 14:00:00,116.91,116.97,116.86,116.89,14248.0,110.3685,110.4252,110.3213,110.3496,14248.0
2019-05-17 14:05:00,116.9,116.9,116.76,116.84,29503.0,110.3591,110.3591,110.2269,110.3024,29503.0
2019-05-17 14:10:00,116.85,116.85,116.75,116.8,12214.0,110.3119,110.3119,110.2175,110.2647,12214.0
2019-05-17 14:15:00,116.79,116.81,116.74,116.81,16963.0,110.2552,110.2741,110.208,110.2741,16963.0
2019-05-17 14:20:00,116.8,116.84,116.76,116.82,11838.0,110.2647,110.3024,110.2269,110.2836,11838.0
2019-05-17 14:25:00,116.83,116.83,116.77,116.78,8897.0,110.293,110.293,110.2364,110.2458,8897.0
2019-05-17 14:30:00,116.78,116.79,116.7,116.7,34657.0,110.2458,110.2552,110.1703,110.1703,34657.0
2019-05-17 14:35:00,116.69,116.8,116.69,116.77,24867.0,110.1608,110.2647,110.1608,110.2364,24867.0
2019-05-17 14:40:00,116.76,116.83,116.71,116.83,11741.0,110.2269,110.293,110.1797,110.293,11741.0
2019-05-17 14:45:00,116.82,116.82,116.79,116.8,7351.0,110.2836,110.2836,110.2552,110.2647,7351.0
2019-05-17 14:50:00,116.81,116.85,116.77,116.77,11164.0,110.2741,110.3119,110.2364,110.2364,11164.0
2019-05-17 14:55:00,116.76,116.85,116.76,116.84,9529.0,110.2269,110.3119,110.2269,110.3024,9529.0
2019-05-17 15:00:00,116.84,116.84,116.49,116.51,105893.0,110.3024,110.3024,109.972,109.9909,105893.0
2019-05-17 15:05:00,116.52,116.55,116.35,116.37,102910.0,110.0003,110.0287,109.8399,109.8587,102910.0
2019-05-17 15:10:00,116.35,116.41,116.26,116.37,89056.0,109.8399,109.8965,109.7549,109.8587,89056.0
2019-05-17 15:15:00,116.37,116.37,116.19,116.26,66720.0,109.8587,109.8587,109.6888,109.7549,66720.0
2019-05-17 15:20:00,116.25,116.4,116.24,116.37,47425.0,109.7454,109.8871,109.736,109.8587,47425.0
2019-05-17 15:25:00,116.38,116.43,116.27,116.39,36172.0,109.8682,109.9154,109.7643,109.8776,36172.0
2019-05-17 15:30:00,116.38,116.38,116.21,116.28,76654.0,109.8682,109.8682,109.7077,109.7738,76654.0
2019-05-17 15:35:00,116.29,116.34,116.1,116.1,50897.0,109.7832,109.8304,109.6038,109.6038,50897.0
2019-05-17 15:40:00,116.1,116.24,115.96,116.13,106027.0,109.6038,109.736,109.4717,109.6322,106027.0
2019-05-17 15:45:00,116.13,116.15,115.96,116.06,109457.0,109.6322,109.651,109.4717,109.5661,109457.0
2019-05-17 15:50:00,116.05,116.06,115.95,115.97,137794.0,109.5566,109.5661,109.4622,109.4811,137794.0
2019-05-17 15:55:00,115.96,116.09,115.89,115.92,307914.0,109.4717,109.5944,109.4056,109.4339,307914.0
2019-05-20 09:30:00,115.49,115.49,115.06,115.06,171569.0,109.028,109.028,108.622,108.622,171569.0
2019-05-20 09:35:00,115.05,115.1,114.72,114.9,109642.0,108.6126,108.6598,108.3011,108.471,109642.0
2019-05-20 09:40:00,114.89,115.01,114.84,114.96,97950.0,108.4615,108.5748,108.4143,108.5276,97950.0
2019-05-20 09:45:00,114.97,115.19,114.91,114.99,61930.0,108.5371,108.7448,108.4804,108.5559,61930.0
2019-05-20 09:50:00,114.94,114.95,114.76,114.83,133452.0,108.5087,108.5182,108.3388,108.4049,133452.0
2019-05-20 09:55:00,114.83,115.29,114.83,115.21,107197.0,108.4049,108.8392,108.4049,108.7636,107197.0
2019-05-20 10:00:00,115.2,115.2,114.98,115.07,52571.0,108.7542,108.7542,108.5465,108.6315,52571.0
2019-05-20 10:05:00,115.05,115.19,115.05,115.11,57022.0,108.6126,108.7448,108.6126,108.6692,57022.0
2019-05-20 10:10:00,115.12,115.19,114.99,115.11,39565.0,108.6787,108.7448,108.5559,108.6692,39565.0
2019-05-20 10:15:00,115.1,115.2,115.07,115.13,64216.0,108.6598,108.7542,108.6315,108.6881,64216.0
2019-05-20 10:20:00,115.12,115.25,115.06,115.2,44574.0,108.6787,108.8014,108.622,108.7542,44574.0
2019-05-20 10:25:00,115.19,115.37,115.19,115.22,38855.0,108.7448,108.9147,108.7448,108.7731,38855.0
2019-05-20 10:30:00,115.21,115.38,115.19,115.36,47391.0,108.7636,108.9241,108.7448,108.9052,47391.0
2019-05-20 10:35:00,115.39,115.46,115.33,115.35,39973.0,108.9336,108.9997,108.8769,108.8958,39973.0
2019-05-20 10:40:00,115.33,115.41,115.19,115.19,25350.0,108.8769,108.9524,108.7448,108.7448,25350.0
2019-05-20 10:45:00,115.21,115.31,115.16,115.16,33053.0,108.7636,108.858,108.7164,108.7164,33053.0
2019-05-20 10:50:00,115.16,115.26,115.13,115.2,35139.0,108.7164,108.8108,108.6881,108.7542,35139.0
2019-05-20 10:55:00,115.19,115.37,115.19,115.36,45218.0,108.7448,108.9147,108.7448,108.9052,45218.0
2019-05-20 11:00:00,115.39,115.45,115.18,115.22,48000.0,108.9336,108.9902,108.7353,108.7731,48000.0
2019-05-20 11:05:00,115.21,115.26,115.11,115.12,26883.0,108.7636,108.8108,108.6692,108.6787,26883.0
2019-05-20 11:10:00,115.12,115.24,115.1,115.12,17476.0,108.6787,108.792,108.6598,108.6787,17476.0
2019-05-20 11:15:00,115.11,115.12,115.01,115.01,17412.0,108.6692,108.6787,108.5748,108.5748,17412.0
2019-05-20 11:20:00,115.01,115.1,114.96,115.1,27839.0,108.5748,108.6598,108.5276,108.6598,27839.0
2019-05-20 11:25:00,115.08,115.19,115.04,115.11,24871.0,108.6409,108.7448,108.6032,108.6692,24871.0
2019-05-20 11:30:00,115.12,115.24,115.12,115.15,67530.0,108.6787,108.792,108.6787,108.707,67530.0
2019-05-20 11:35:00,115.15,115.15,114.92,114.95,30813.0,108.707,108.707,108.4899,108.5182,30813.0
2019-05-20 11:40:00,114.96,115.02,114.91,114.99,23621.0,108.5276,108.5843,108.4804,108.5559,23621.0
2019-05-20 11:45:00,115.01,115.17,115.0,115.16,31779.0,108.5748,108.7259,108.5654,108.7164,31779.0
2019-05-20 11:50:00,115.16,115.24,115.08,115.09,27503.0,108.7164,108.792,108.6409,108.6504,27503.0
2019-05-20 11:55:00,115.09,115.12,114.99,115.11,12172.0,108.6504,108.6787,108.5559,108.6692,12172.0
2019-05-20 12:00:00,115.11,115.2,115.03,115.19,27570.0,108.6692,108.7542,108.5937,108.7448,27570.0
2019-05-20 12:05:00,115.19,115.29,115.17,115.24,11570.0,108.7448,108.8392,108.7259,108.792,11570.0
2019-05-20 12:10:00,115.25,115.44,115.25,115.44,25959.0,108.8014,108.9808,108.8014,108.9808,25959.0
2019-05-20 12:15:00,115.44,115.48,115.42,115.44,12109.0,108.9808,109.0185,108.9619,108.9808,12109.0
2019-05-20 12:20:00,115.43,115.45,115.37,115.41,70717.0,108.9713,108.9902,108.9147,108.9524,70717.0
2019-05-20 12:25:00,115.42,115.46,115.32,115.33,23834.0,108.9619,108.9997,108.8675,108.8769,23834.0
2019-05-20 12:30:00,115.33,115.36,115.21,115.29,90951.0,108.8769,108.9052,108.7636,108.8392,90951.0
2019-05-20 12:35:00,115.31,115.42,115.31,115.39,23843.0,108.858,108.9619,108.858,108.9336,23843.0
2019-05-20 12:40:00,115.38,115.39,115.27,115.29,42237.0,108.9241,108.9336,108.8203,108.8392,42237.0
2019-05-20 12:45:00,115.28,115.32,115.26,115.28,16911.0,108.8297,108.8675,108.8108,108.8297,16911.0
2019-05-20 12:50:00,115.26,115.35,115.18,115.18,22632.0,108.8108,108.8958,108.7353,108.7353,22632.0
2019-05-20 12:55:00,115.18,115.24,115.14,115.18,18146.0,108.7353,108.792,108.6976,108.7353,18146.0
2019-05-20 13:00:00,115.17,115.23,115.11,115.12,21804.0,108.7259,108.7825,108.6692,108.6787,21804.0
2019-05-20 13:05:00,115.13,115.18,115.11,115.16,29483.0,108.6881,108.7353,108.6692,108.7164,29483.0
2019-05-20 13:10:00,115.17,115.23,115.17,115.22,15317.0,108.7259,108.7825,108.7259,108.7731,15317.0
2019-05-20 13:15:00,115.24,115.3,115.24,115.27,14109.0,108.792,108.8486,108.792,108.8203,14109.0
2019-05-20 13:20:00,115.29,115.32,115.22,115.25,17016.0,108.8392,108.8675,108.7731,108.8014,17016.0
2019-05-20 13:25:00,115.25,115.34,115.2,115.32,17752.0,108.8014,108.8864,108.7542,108.8675,17752.0
2019-05-20 13:30:00,115.31,115.38,115.28,115.34,14105.0,108.858,108.9241,108.8297,108.8864,14105.0
2019-05-20 13:35:00,115.34,115.44,115.31,115.4,11539.0,108.8864,108.9808,108.858,108.943,11539.0
2019-05-20 13:40:00,115.4,115.42,115.37,115.38,10878.0,108.943,108.9619,108.9147,108.9241,10878.0
2019-05-20 13:45:00,115.39,115.43,115.33,115.4,13831.0,108.9336,108.9713,108.8769,108.943,13831.0
2019-05-20 13:50:00,115.4,115.43,115.34,115.38,13276.0,108.943,108.9713,108.8864,108.9241,13276.0
2019-05-20 13:55:00,115.39,115.4,115.31,115.4,18876.0,108.9336,108.943,108.858,108.943,18876.0
2019-05-20 14:00:00,115.41,115.44,115.29,115.31,10432.0,108.9524,108.9808,108.8392,108.858,10432.0
2019-05-20 14:05:00,115.31,115.36,115.3,115.32,9988.0,108.858,108.9052,108.8486,108.8675,9988.0
2019-05-20 14:10:00,115.31,115.44,115.31,115.36,18818.0,108.858,108.9808,108.858,108.9052,18818.0
2019-05-20 14:15:00,115.35,115.39,115.3,115.36,14253.0,108.8958,108.9336,108.8486,108.9052,14253.0
2019-05-20 14:20:00,115.37,115.39,115.3,115.3,7882.0,108.9147,108.9336,108.8486,108.8486,7882.0
2019-05-20 14:25:00,115.3,115.36,115.3,115.33,16867.0,108.8486,108.9052,108.8486,108.8769,16867.0
2019-05-20 14:30:00,115.34,115.38,115.31,115.31,15118.0,108.8864,108.9241,108.858,108.858,15118.0
2019-05-20 14:35:00,115.32,115.32,115.09,115.1,15827.0,108.8675,108.8675,108.6504,108.6598,15827.0
2019-05-20 14:40:00,115.11,115.23,115.1,115.17,10534.0,108.6692,108.7825,108.6598,108.7259,10534.0
2019-05-20 14:45:00,115.19,115.19,115.04,115.06,14516.0,108.7448,108.7448,108.6032,108.622,14516.0
2019-05-20 14:50:00,115.06,115.1,115.0,115.05,22469.0,108.622,108.6598,108.5654,108.6126,22469.0
2019-05-20 14:55:00,115.04,115.11,115.03,115.09,29944.0,108.6032,108.6692,108.5937,108.6504,29944.0
2019-05-20 15:00:00,115.1,115.13,115.03,115.04,15122.0,108.6598,108.6881,108.5937,108.6032,15122.0
2019-05-20 15:05:00,115.04,115.06,114.97,114.99,19755.0,108.6032,108.622,108.5371,108.5559,19755.0
2019-05-20 15:10:00,114.98,115.0,114.84,114.94,51103.0,108.5465,108.5654,108.4143,108.5087,51103.0
2019-05-20 15:15:00,114.94,115.08,114.89,115.08,28860.0,108.5087,108.6409,108.4615,108.6409,28860.0
2019-05-20 15:20:00,115.07,115.11,114.99,115.04,32554.0,108.6315,108.6692,108.5559,108.6032,32554.0
2019-05-20 15:25:00,115.04,115.15,115.0,115.14,48621.0,108.6032,108.707,108.5654,108.6976,48621.0
2019-05-20 15:30:00,115.13,115.17,115.07,115.14,72099.0,108.6881,108.7259,108.6315,108.6976,72099.0
2019-05-20 15:35:00,115.15,115.25,115.12,115.19,47271.0,108.707,108.8014,108.6787,108.7448,47271.0
2019-05-20 15:40:00,115.2,115.22,115.09,115.14,44491.0,108.7542,108.7731,108.6504,108.6976,44491.0
2019-05-20 15:45:00,115.13,115.17,115.09,115.09,53511.0,108.6881,108.7259,108.6504,108.6504,53511.0
2019-05-20 15:50:00,115.1,115.21,115.05,115.2,96152.0,108.6598,108.7636,108.6126,108.7542,96152.0
2019-05-20 15:55:00,115.2,115.2,115.1,115.1,247643.0,108.7542,108.7542,108.6598,108.6598,247643.0
2019-05-21 09:30:00,115.42,115.45,115.18,115.24,104823.0,108.9619,108.9902,108.7353,108.792,104823.0
2019-05-21 09:35:00,115.25,115.34,115.19,115.28,86478.0,108.8014,108.8864,108.7448,108.8297,86478.0
2019-05-21 09:40:00,115.28,115.49,115.17,115.38,69751.0,108.8297,109.028,108.7259,108.9241,69751.0
2019-05-21 09:45:00,115.38,115.48,115.3,115.42,75224.0,108.9241,109.0185,108.8486,108.9619,75224.0
2019-05-21 09:50:00,115.42,115.43,115.19,115.24,61829.0,108.9619,108.9713,108.7448,108.792,61829.0
2019-05-21 09:55:00,115.23,115.27,115.17,115.21,47563.0,108.7825,108.8203,108.7259,108.7636,47563.0
2019-05-21 10:00:00,115.21,115.31,115.15,115.25,55523.0,108.7636,108.858,108.707,108.8014,55523.0
2019-05-21 10:05:00,115.26,115.29,115.13,115.14,189981.0,108.8108,108.8392,108.6881,108.6976,189981.0
2019-05-21 10:10:00,115.14,115.21,115.03,115.18,32485.0,108.6976,108.7636,108.5937,108.7353,32485.0
2019-05-21 10:15:00,115.18,115.31,115.18,115.28,47239.0,108.7353,108.858,108.7353,108.8297,47239.0
2019-05-21 10:20:00,115.29,115.37,115.25,115.25,20237.0,108.8392,108.9147,108.8014,108.8014,20237.0
2019-05-21 10:25:00,115.26,115.29,115.15,115.18,16243.0,108.8108,108.8392,108.707,108.7353,16243.0
2019-05-21 10:30:00,115.19,115.3,115.14,115.3,21982.0,108.7448,108.8486,108.6976,108.8486,21982.0
2019-05-21 10:35:00,115.29,115.31,115.21,115.26,19478.0,108.8392,108.858,108.7636,108.8108,19478.0
2019-05-21 10:40:00,115.27,115.41,115.25,115.39,62393.0,108.8203,108.9524,108.8014,108.9336,62393.0
2019-05-21 10:45:00,115.4,115.49,115.39,115.45,33549.0,108.943,109.028,108.9336,108.9902,33549.0
2019-05-21 10:50:00,115.44,115.7,115.44,115.65,27483.0,108.9808,109.2262,108.9808,109.179,27483.0
2019-05-21 10:55:00,115.66,115.78,115.64,115.67,26822.0,109.1885,109.3017,109.1696,109.1979,26822.0
2019-05-21 11:00:00,115.67,115.75,115.51,115.51,43329.0,109.1979,109.2734,109.0469,109.0469,43329.0
2019-05-21 11:05:00,115.51,115.7,115.51,115.69,21785.0,109.0469,109.2262,109.0469,109.2168,21785.0
2019-05-21 11:10:00,115.7,115.71,115.62,115.69,24602.0,109.2262,109.2357,109.1507,109.2168,24602.0
2019-05-21 11:15:00,115.7,115.71,115.55,115.56,31001.0,109.2262,109.2357,109.0846,109.0941,31001.0
2019-05-21 11:20:00,115.56,115.6,115.44,115.45,21196.0,109.0941,109.1318,108.9808,108.9902,21196.0
2019-05-21 11:25:00,115.45,115.55,115.42,115.54,17582.0,108.9902,109.0846,108.9619,109.0752,17582.0
2019-05-21 11:30:00,115.55,115.56,115.46,115.46,21856.0,109.0846,109.0941,108.9997,108.9997,21856.0
2019-05-21 11:35:00,115.46,115.57,115.44,115.56,18264.0,108.9997,109.1035,108.9808,109.0941,18264.0
2019-05-21 11:40:00,115.57,115.57,115.46,115.52,30828.0,109.1035,109.1035,108.9997,109.0563,30828.0
2019-05-21 11:45:00,115.53,115.54,115.46,115.48,294228.0,109.0657,109.0752,108.9997,109.0185,294228.0
2019-05-21 11:50:00,115.49,115.5,115.36,115.41,69006.0,109.028,109.0374,108.9052,108.9524,69006.0
2019-05-21 11:55:00,115.41,115.5,115.39,115.45,52226.0,108.9524,109.0374,108.9336,108.9902,52226.0
2019-05-21 12:00:00,115.46,115.6,115.44,115.55,55406.0,108.9997,109.1318,108.9808,109.0846,55406.0
2019-05-21 12:05:00,115.55,115.59,115.54,115.56,15274.0,109.0846,109.1224,109.0752,109.0941,15274.0
2019-05-21 12:10:00,115.57,115.67,115.57,115.67,13137.0,109.1035,109.1979,109.1035,109.1979,13137.0
2019-05-21 12:15:00,115.67,115.68,115.6,115.6,12710.0,109.1979,109.2073,109.1318,109.1318,12710.0
2019-05-21 12:20:00,115.61,115.71,115.61,115.7,10669.0,109.1413,109.2357,109.1413,109.2262,10669.0
2019-05-21 12:25:00,115.69,115.74,115.68,115.71,10540.0,109.2168,109.264,109.2073,109.2357,10540.0
2019-05-21 12:30:00,115.71,115.71,115.67,115.67,12404.0,109.2357,109.2357,109.1979,109.1979,12404.0
2019-05-21 12:35:00,115.67,115.68,115.6,115.63,12698.0,109.1979,109.2073,109.1318,109.1601,12698.0
2019-05-21 12:40:00,115.62,115.7,115.6,115.7,14167.0,109.1507,109.2262,109.1318,109.2262,14167.0
2019-05-21 12:45:00,115.69,115.7,115.61,115.67,15239.0,109.2168,109.2262,109.1413,109.1979,15239.0
2019-05-21 12:50:00,115.68,115.72,115.66,115.67,12293.0,109.2073,109.2451,109.1885,109.1979,12293.0
2019-05-21 12:55:00,115.66,115.7,115.63,115.7,11303.0,109.1885,109.2262,109.1601,109.2262,11303.0
2019-05-21 13:00:00,115.7,115.77,115.7,115.73,15293.0,109.2262,109.2923,109.2262,109.2545,15293.0
2019-05-21 13:05:00,115.74,115.74,115.69,115.7,6974.0,109.264,109.264,109.2168,109.2262,6974.0
2019-05-21 13:10:00,115.69,115.74,115.69,115.73,8402.0,109.2168,109.264,109.2168,109.2545,8402.0
2019-05-21 13:15:00,115.75,115.78,115.7,115.76,8982.0,109.2734,109.3017,109.2262,109.2829,8982.0
2019-05-21 13:20:00,115.76,115.82,115.75,115.81,9081.0,109.2829,109.3395,109.2734,109.3301,9081.0
2019-05-21 13:25:00,115.81,115.83,115.78,115.81,12051.0,109.3301,109.3489,109.3017,109.3301,12051.0
2019-05-21 13:30:00,115.79,115.83,115.78,115.82,8232.0,109.3112,109.3489,109.3017,109.3395,8232.0
2019-05-21 13:35:00,115.82,115.84,115.79,115.83,8448.0,109.3395,109.3584,109.3112,109.3489,8448.0
2019-05-21 13:40:00,115.83,115.83,115.77,115.81,10970.0,109.3489,109.3489,109.2923,109.3301,10970.0
2019-05-21 13:45:00,115.81,115.93,115.81,115.92,18134.0,109.3301,109.4434,109.3301,109.4339,18134.0
2019-05-21 13:50:00,115.93,115.94,115.9,115.94,12659.0,109.4434,109.4528,109.415,109.4528,12659.0
2019-05-21 13:55:00,115.94,115.96,115.9,115.96,19233.0,109.4528,109.4717,109.415,109.4717,19233.0
2019-05-21 14:00:00,115.95,115.98,115.94,115.98,19552.0,109.4622,109.4906,109.4528,109.4906,19552.0
2019-05-21 14:05:00,115.99,116.04,115.97,116.01,29500.0,109.5,109.5472,109.4811,109.5189,29500.0
2019-05-21 14:10:00,116.01,116.03,115.97,115.99,13175.0,109.5189,109.5378,109.4811,109.5,13175.0
2019-05-21 14:15:00,116.0,116.05,116.0,116.04,15281.0,109.5094,109.5566,109.5094,109.5472,15281.0
2019-05-21 14:20:00,116.05,116.06,116.0,116.02,9404.0,109.5566,109.5661,109.5094,109.5283,9404.0
2019-05-21 14:25:00,116.02,116.13,116.01,116.13,40054.0,109.5283,109.6322,109.5189,109.6322,40054.0
2019-05-21 14:30:00,116.14,116.15,116.11,116.11,15332.0,109.6416,109.651,109.6133,109.6133,15332.0
2019-05-21 14:35:00,116.12,116.15,116.09,116.14,12263.0,109.6227,109.651,109.5944,109.6416,12263.0
2019-05-21 14:40:00,116.15,116.17,116.09,116.17,18279.0,109.651,109.6699,109.5944,109.6699,18279.0
2019-05-21 14:45:00,116.17,116.19,116.11,116.11,29444.0,109.6699,109.6888,109.6133,109.6133,29444.0
2019-05-21 14:50:00,116.1,116.12,115.96,115.97,21641.0,109.6038,109.6227,109.4717,109.4811,21641.0
2019-05-21 14:55:00,115.97,115.99,115.97,115.99,14442.0,109.4811,109.5,109.4811,109.5,14442.0
2019-05-21 15:00:00,115.98,115.98,115.83,115.86,75596.0,109.4906,109.4906,109.3489,109.3773,75596.0
2019-05-21 15:05:00,115.86,115.96,115.85,115.94,26224.0,109.3773,109.4717,109.3678,109.4528,26224.0
2019-05-21 15:10:00,115.95,115.98,115.93,115.96,24040.0,109.4622,109.4906,109.4434,109.4717,24040.0
2019-05-21 15:15:00,115.96,115.96,115.88,115.91,21634.0,109.4717,109.4717,109.3962,109.4245,21634.0
2019-05-21 15:20:00,115.9,115.95,115.88,115.91,32552.0,109.415,109.4622,109.3962,109.4245,32552.0
2019-05-21 15:25:00,115.91,115.99,115.91,115.98,35820.0,109.4245,109.5,109.4245,109.4906,35820.0
2019-05-21 15:30:00,115.99,116.06,115.97,115.99,54282.0,109.5,109.5661,109.4811,109.5,54282.0
2019-05-21 15:35:00,115.99,116.03,115.97,116.02,55230.0,109.5,109.5378,109.4811,109.5283,55230.0
2019-05-21 15:40:00,116.03,116.04,115.89,115.92,67154.0,109.5378,109.5472,109.4056,109.4339,67154.0
2019-05-21 15:45:00,115.92,115.97,115.88,115.95,30249.0,109.4339,109.4811,109.3962,109.4622,30249.0
2019-05-21 15:50:00,115.95,115.96,115.84,115.85,65611.0,109.4622,109.4717,109.3584,109.3678,65611.0
2019-05-21 15:55:00,115.84,115.94,115.81,115.88,206492.0,109.3584,109.4528,109.3301,109.3962,206492.0
2019-05-22 09:30:00,114.97,115.17,114.83,115.14,131106.0,108.5371,108.7259,108.4049,108.6976,131106.0
2019-05-22 09:35:00,115.16,115.22,115.0,115.06,141610.0,108.7164,108.7731,108.5654,108.622,141610.0
2019-05-22 09:40:00,115.08,115.15,115.02,115.1,49428.0,108.6409,108.707,108.5843,108.6598,49428.0
2019-05-22 09:45:00,115.11,115.2,115.01,115.12,75580.0,108.6692,108.7542,108.5748,108.6787,75580.0
2019-05-22 09:50:00,115.09,115.24,115.01,115.23,35670.0,108.6504,108.792,108.5748,108.7825,35670.0
2019-05-22 09:55:00,115.24,115.29,115.17,115.27,56639.0,108.792,108.8392,108.7259,108.8203,56639.0
2019-05-22 10:00:00,115.28,115.31,115.13,115.16,53379.0,108.8297,108.858,108.6881,108.7164,53379.0
2019-05-22 10:05:00,115.16,115.23,115.11,115.16,68841.0,108.7164,108.7825,108.6692,108.7164,68841.0
2019-05-22 10:10:00,115.17,115.19,115.02,115.09,50286.0,108.7259,108.7448,108.5843,108.6504,50286.0
2019-05-22 10:15:00,115.09,115.4,115.07,115.16,255009.0,108.6504,108.943,108.6315,108.7164,255009.0
2019-05-22 10:20:00,115.16,115.34,115.12,115.33,36445.0,108.7164,108.8864,108.6787,108.8769,36445.0
2019-05-22 10:25:00,115.33,115.41,115.33,115.33,43158.0,108.8769,108.9524,108.8769,108.8769,43158.0
2019-05-22 10:30:00,115.33,115.35,115.19,115.19,28198.0,108.8769,108.8958,108.7448,108.7448,28198.0
2019-05-22 10:35:00,115.19,115.23,115.04,115.19,74682.0,108.7448,108.7825,108.6032,108.7448,74682.0
2019-05-22 10:40:00,115.19,115.25,115.15,115.22,18363.0,108.7448,108.8014,108.707,108.7731,18363.0
2019-05-22 10:45:00,115.26,115.28,115.21,115.26,21767.0,108.8108,108.8297,108.7636,108.8108,21767.0
2019-05-22 10:50:00,115.26,115.34,115.21,115.23,17836.0,108.8108,108.8864,108.7636,108.7825,17836.0
2019-05-22 10:55:00,115.23,115.25,115.06,115.15,26037.0,108.7825,108.8014,108.622,108.707,26037.0
2019-05-22 11:00:00,115.13,115.13,115.01,115.06,35885.0,108.6881,108.6881,108.5748,108.622,35885.0
2019-05-22 11:05:00,115.06,115.07,115.0,115.01,14669.0,108.622,108.6315,108.5654,108.5748,14669.0
2019-05-22 11:10:00,115.02,115.1,114.99,115.08,21320.0,108.5843,108.6598,108.5559,108.6409,21320.0
2019-05-22 11:15:00,115.07,115.14,115.07,115.09,14432.0,108.6315,108.6976,108.6315,108.6504,14432.0
2019-05-22 11:20:00,115.1,115.12,115.06,115.07,7224.0,108.6598,108.6787,108.622,108.6315,7224.0
2019-05-22 11:25:00,115.07,115.23,115.07,115.23,25533.0,108.6315,108.7825,108.6315,108.7825,25533.0
2019-05-22 11:30:00,115.23,115.33,115.18,115.19,20022.0,108.7825,108.8769,108.7353,108.7448,20022.0
2019-05-22 11:35:00,115.2,115.2,115.11,115.12,10163.0,108.7542,108.7542,108.6692,108.6787,10163.0
2019-05-22 11:40:00,115.12,115.14,115.06,115.07,17898.0,108.6787,108.6976,108.622,108.6315,17898.0
2019-05-22 11:45:00,115.08,115.12,115.01,115.07,45426.0,108.6409,108.6787,108.5748,108.6315,45426.0
2019-05-22 11:50:00,115.07,115.14,114.92,114.97,67744.0,108.6315,108.6976,108.4899,108.5371,67744.0
2019-05-22 11:55:00,114.97,115.02,114.93,115.01,18553.0,108.5371,108.5843,108.4993,108.5748,18553.0
2019-05-22 12:00:00,115.0,115.04,114.97,115.0,37791.0,108.5654,108.6032,108.5371,108.5654,37791.0
2019-05-22 12:05:00,115.01,115.01,114.92,114.95,25512.0,108.5748,108.5748,108.4899,108.5182,25512.0
2019-05-22 12:10:00,114.94,114.98,114.87,114.91,17107.0,108.5087,108.5465,108.4427,108.4804,17107.0
2019-05-22 12:15:00,114.9,114.97,114.9,114.96,11387.0,108.471,108.5371,108.471,108.5276,11387.0
2019-05-22 12:20:00,114.96,115.0,114.93,114.96,11032.0,108.5276,108.5654,108.4993,108.5276,11032.0
2019-05-22 12:25:00,114.95,114.96,114.87,114.88,13107.0,108.5182,108.5276,108.4427,108.4521,13107.0
2019-05-22 12:30:00,114.89,114.91,114.77,114.8,10677.0,108.4615,108.4804,108.3483,108.3766,10677.0
2019-05-22 12:35:00,114.8,114.85,114.79,114.82,62747.0,108.3766,108.4238,108.3671,108.3955,62747.0
2019-05-22 12:40:00,114.81,114.82,114.73,114.73,34771.0,108.386,108.3955,108.3105,108.3105,34771.0
2019-05-22 12:45:00,114.72,114.73,114.65,114.69,18573.0,108.3011,108.3105,108.235,108.2727,18573.0
2019-05-22 12:50:00,114.69,114.76,114.66,114.73,21861.0,108.2727,108.3388,108.2444,108.3105,21861.0
2019-05-22 12:55:00,114.73,114.77,114.71,114.72,13773.0,108.3105,108.3483,108.2916,108.3011,13773.0
2019-05-22 13:00:00,114.71,114.75,114.68,114.71,29465.0,108.2916,108.3294,108.2633,108.2916,29465.0
2019-05-22 13:05:00,114.71,114.71,114.6,114.61,34629.0,108.2916,108.2916,108.1878,108.1972,34629.0
2019-05-22 13:10:00,114.6,114.64,114.58,114.64,16052.0,108.1878,108.2255,108.1689,108.2255,16052.0
2019-05-22 13:15:00,114.65,114.69,114.65,114.69,13856.0,108.235,108.2727,108.235,108.2727,13856.0
2019-05-22 13:20:00,114.68,114.71,114.59,114.67,36412.0,108.2633,108.2916,108.1783,108.2539,36412.0
2019-05-22 13:25:00,114.67,114.72,114.64,114.69,25640.0,108.2539,108.3011,108.2255,108.2727,25640.0
2019-05-22 13:30:00,114.68,114.69,114.62,114.68,93598.0,108.2633,108.2727,108.2067,108.2633,93598.0
2019-05-22 13:35:00,114.68,114.7,114.65,114.7,8502.0,108.2633,108.2822,108.235,108.2822,8502.0
2019-05-22 13:40:00,114.7,114.81,114.69,114.79,27056.0,108.2822,108.386,108.2727,108.3671,27056.0
2019-05-22 13:45:00,114.8,114.84,114.75,114.84,19749.0,108.3766,108.4143,108.3294,108.4143,19749.0
2019-05-22 13:50:00,114.84,114.91,114.82,114.91,12654.0,108.4143,108.4804,108.3955,108.4804,12654.0
2019-05-22 13:55:00,114.9,114.91,114.83,114.84,25939.0,108.471,108.4804,108.4049,108.4143,25939.0
2019-05-22 14:00:00,114.81,114.83,114.66,114.66,39624.0,108.386,108.4049,108.2444,108.2444,39624.0
2019-05-22 14:05:00,114.68,114.83,114.68,114.82,22111.0,108.2633,108.4049,108.2633,108.3955,22111.0
2019-05-22 14:10:00,114.81,114.82,114.75,114.79,26369.0,108.386,108.3955,108.3294,108.3671,26369.0
2019-05-22 14:15:00,114.8,114.81,114.71,114.77,34657.0,108.3766,108.386,108.2916,108.3483,34657.0
2019-05-22 14:20:00,114.77,114.84,114.76,114.82,21110.0,108.3483,108.4143,108.3388,108.3955,21110.0
2019-05-22 14:25:00,114.82,114.83,114.79,114.83,28658.0,108.3955,108.4049,108.3671,108.4049,28658.0
2019-05-22 14:30:00,114.83,114.96,114.83,114.93,25043.0,108.4049,108.5276,108.4049,108.4993,25043.0
2019-05-22 14:35:00,114.93,114.97,114.91,114.95,21493.0,108.4993,108.5371,108.4804,108.5182,21493.0
2019-05-22 14:40:00,114.96,114.98,114.93,114.96,32700.0,108.5276,108.5465,108.4993,108.5276,32700.0
2019-05-22 14:45:00,114.98,115.04,114.95,114.96,20412.0,108.5465,108.6032,108.5182,108.5276,20412.0
2019-05-22 14:50:00,114.95,114.96,114.87,114.88,32655.0,108.5182,108.5276,108.4427,108.4521,32655.0
2019-05-22 14:55:00,114.89,114.95,114.87,114.94,22735.0,108.4615,108.5182,108.4427,108.5087,22735.0
2019-05-22 15:00:00,114.94,114.97,114.85,114.86,27420.0,108.5087,108.5371,108.4238,108.4332,27420.0
2019-05-22 15:05:00,114.86,114.89,114.75,114.81,159458.0,108.4332,108.4615,108.3294,108.386,159458.0
2019-05-22 15:10:00,114.81,114.86,114.81,114.82,34863.0,108.386,108.4332,108.386,108.3955,34863.0
2019-05-22 15:15:00,114.83,114.85,114.78,114.84,20678.0,108.4049,108.4238,108.3577,108.4143,20678.0
2019-05-22 15:20:00,114.83,114.84,114.79,114.8,21905.0,108.4049,108.4143,108.3671,108.3766,21905.0
2019-05-22 15:25:00,114.81,114.85,114.78,114.78,29302.0,108.386,108.4238,108.3577,108.3577,29302.0
2019-05-22 15:30:00,114.78,114.78,114.71,114.73,38292.0,108.3577,108.3577,108.2916,108.3105,38292.0
2019-05-22 15:35:00,114.73,114.78,114.71,114.77,38094.0,108.3105,108.3577,108.2916,108.3483,38094.0
2019-05-22 15:40:00,114.76,114.79,114.71,114.79,27725.0,108.3388,108.3671,108.2916,108.3671,27725.0
2019-05-22 15:45:00,114.79,114.81,114.74,114.74,61163.0,108.3671,108.386,108.3199,108.3199,61163.0
2019-05-22 15:50:00,114.75,114.8,114.75,114.77,62894.0,108.3294,108.3766,108.3294,108.3483,62894.0
2019-05-22 15:55:00,114.77,114.77,114.7,114.7,233496.0,108.3483,108.3483,108.2822,108.2822,233496.0
2019-05-23 09:30:00,113.8,113.86,113.31,113.44,125537.0,107.4325,107.4892,106.97,107.0927,125537.0
2019-05-23 09:35:00,113.46,113.52,113.27,113.32,72869.0,107.1116,107.1682,106.9322,106.9794,72869.0
2019-05-23 09:40:00,113.31,113.33,113.16,113.29,93111.0,106.97,106.9888,106.8283,106.9511,93111.0
2019-05-23 09:45:00,113.28,113.41,113.16,113.32,109066.0,106.9416,107.0644,106.8283,106.9794,109066.0
2019-05-23 09:50:00,113.31,113.31,113.17,113.24,88206.0,106.97,106.97,106.8378,106.9039,88206.0
2019-05-23 09:55:00,113.24,113.38,113.19,113.29,53852.0,106.9039,107.036,106.8567,106.9511,53852.0
2019-05-23 10:00:00,113.28,113.55,113.24,113.47,107411.0,106.9416,107.1965,106.9039,107.121,107411.0
2019-05-23 10:05:00,113.45,113.48,113.34,113.35,53619.0,107.1021,107.1304,106.9983,107.0077,53619.0
2019-05-23 10:10:00,113.36,113.47,113.33,113.38,37400.0,107.0172,107.121,106.9888,107.036,37400.0
2019-05-23 10:15:00,113.37,113.45,113.34,113.36,60311.0,107.0266,107.1021,106.9983,107.0172,60311.0
2019-05-23 10:20:00,113.37,113.46,113.28,113.39,67271.0,107.0266,107.1116,106.9416,107.0455,67271.0
2019-05-23 10:25:00,113.39,113.58,113.33,113.55,28942.0,107.0455,107.2248,106.9888,107.1965,28942.0
2019-05-23 10:30:00,113.54,113.61,113.47,113.59,73040.0,107.1871,107.2532,107.121,107.2343,73040.0
2019-05-23 10:35:00,113.58,113.61,113.5,113.58,31209.0,107.2248,107.2532,107.1493,107.2248,31209.0
2019-05-23 10:40:00,113.59,113.68,113.52,113.62,34708.0,107.2343,107.3192,107.1682,107.2626,34708.0
2019-05-23 10:45:00,113.61,113.68,113.54,113.63,42054.0,107.2532,107.3192,107.1871,107.272,42054.0
2019-05-23 10:50:00,113.64,113.78,113.56,113.78,40107.0,107.2815,107.4137,107.206,107.4137,40107.0
2019-05-23 10:55:00,113.77,113.78,113.59,113.62,37638.0,107.4042,107.4137,107.2343,107.2626,37638.0
2019-05-23 11:00:00,113.63,113.63,113.39,113.43,55375.0,107.272,107.272,107.0455,107.0832,55375.0
2019-05-23 11:05:00,113.42,113.51,113.38,113.48,33568.0,107.0738,107.1588,107.036,107.1304,33568.0
2019-05-23 11:10:00,113.47,113.51,113.37,113.37,29542.0,107.121,107.1588,107.0266,107.0266,29542.0
2019-05-23 11:15:00,113.36,113.51,113.36,113.46,27374.0,107.0172,107.1588,107.0172,107.1116,27374.0
2019-05-23 11:20:00,113.46,113.48,113.37,113.45,36538.0,107.1116,107.1304,107.0266,107.1021,36538.0
2019-05-23 11:25:00,113.45,113.6,113.45,113.5,53818.0,107.1021,107.2437,107.1021,107.1493,53818.0
2019-05-23 11:30:00,113.5,113.61,113.47,113.48,47482.0,107.1493,107.2532,107.121,107.1304,47482.0
2019-05-23 11:35:00,113.49,113.51,113.39,113.49,26833.0,107.1399,107.1588,107.0455,107.1399,26833.0
2019-05-23 11:40:00,113.47,113.47,113.36,113.4,42869.0,107.121,107.121,107.0172,107.0549,42869.0
2019-05-23 11:45:00,113.4,113.42,113.32,113.36,26357.0,107.0549,107.0738,106.9794,107.0172,26357.0
2019-05-23 11:50:00,113.36,113.42,113.23,113.23,29923.0,107.0172,107.0738,106.8944,106.8944,29923.0
2019-05-23 11:55:00,113.23,113.26,113.16,113.17,19261.0,106.8944,106.9227,106.8283,106.8378,19261.0
2019-05-23 12:00:00,113.18,113.26,113.16,113.23,22644.0,106.8472,106.9227,106.8283,106.8944,22644.0
2019-05-23 12:05:00,113.22,113.33,113.16,113.18,56944.0,106.885,106.9888,106.8283,106.8472,56944.0
2019-05-23 12:10:00,113.18,113.25,113.14,113.2,21751.0,106.8472,106.9133,106.8095,106.8661,21751.0
2019-05-23 12:15:00,113.2,113.22,113.04,113.08,33038.0,106.8661,106.885,106.7151,106.7528,33038.0
2019-05-23 12:20:00,113.08,113.09,112.98,113.02,33619.0,106.7528,106.7623,106.6584,106.6962,33619.0
2019-05-23 12:25:00,113.01,113.19,113.01,113.18,53255.0,106.6867,106.8567,106.6867,106.8472,53255.0
2019-05-23 12:30:00,113.18,113.2,113.12,113.14,54807.0,106.8472,106.8661,106.7906,106.8095,54807.0
2019-05-23 12:35:00,113.15,113.17,113.06,113.12,57153.0,106.8189,106.8378,106.7339,106.7906,57153.0
2019-05-23 12:40:00,113.11,113.2,113.07,113.11,38844.0,106.7811,106.8661,106.7434,106.7811,38844.0
2019-05-23 12:45:00,113.12,113.15,113.03,113.05,40087.0,106.7906,106.8189,106.7056,106.7245,40087.0
2019-05-23 12:50:00,113.04,113.05,112.83,112.88,74208.0,106.7151,106.7245,106.5168,106.564,74208.0
2019-05-23 12:55:00,112.88,112.91,112.77,112.8,41534.0,106.564,106.5923,106.4602,106.4885,41534.0
2019-05-23 13:00:00,112.79,112.9,112.74,112.89,70289.0,106.479,106.5829,106.4318,106.5735,70289.0
2019-05-23 13:05:00,112.89,112.99,112.88,112.96,38238.0,106.5735,106.6679,106.564,106.6395,38238.0
2019-05-23 13:10:00,112.96,113.01,112.86,112.86,28980.0,106.6395,106.6867,106.5451,106.5451,28980.0
2019-05-23 13:15:00,112.86,112.97,112.85,112.94,65498.0,106.5451,106.649,106.5357,106.6207,65498.0
2019-05-23 13:20:00,112.93,113.05,112.89,113.05,33378.0,106.6112,106.7245,106.5735,106.7245,33378.0
2019-05-23 13:25:00,113.06,113.21,113.03,113.15,64360.0,106.7339,106.8755,106.7056,106.8189,64360.0
2019-05-23 13:30:00,113.13,113.18,113.1,113.14,13869.0,106.8,106.8472,106.7717,106.8095,13869.0
2019-05-23 13:35:00,113.14,113.2,113.1,113.2,33981.0,106.8095,106.8661,106.7717,106.8661,33981.0
2019-05-23 13:40:00,113.21,113.24,113.19,113.21,10496.0,106.8755,106.9039,106.8567,106.8755,10496.0
2019-05-23 13:45:00,113.22,113.23,113.09,113.09,16611.0,106.885,106.8944,106.7623,106.7623,16611.0
2019-05-23 13:50:00,113.09,113.13,113.04,113.09,30212.0,106.7623,106.8,106.7151,106.7623,30212.0
2019-05-23 13:55:00,113.08,113.16,113.06,113.15,20863.0,106.7528,106.8283,106.7339,106.8189,20863.0
2019-05-23 14:00:00,113.15,113.26,113.1,113.12,42460.0,106.8189,106.9227,106.7717,106.7906,42460.0
2019-05-23 14:05:00,113.11,113.16,113.04,113.04,23619.0,106.7811,106.8283,106.7151,106.7151,23619.0
2019-05-23 14:10:00,113.05,113.08,112.94,113.0,78332.0,106.7245,106.7528,106.6207,106.6773,78332.0
2019-05-23 14:15:00,113.01,113.07,112.98,113.06,22698.0,106.6867,106.7434,106.6584,106.7339,22698.0
2019-05-23 14:20:00,113.07,113.12,113.04,113.09,23006.0,106.7434,106.7906,106.7151,106.7623,23006.0
2019-05-23 14:25:00,113.09,113.1,112.96,112.96,21188.0,106.7623,106.7717,106.6395,106.6395,21188.0
2019-05-23 14:30:00,112.96,113.08,112.95,113.06,34100.0,106.6395,106.7528,106.6301,106.7339,34100.0
2019-05-23 14:35:00,113.08,113.09,112.89,112.92,29554.0,106.7528,106.7623,106.5735,106.6018,29554.0
2019-05-23 14:40:00,112.91,112.94,112.79,112.81,58487.0,106.5923,106.6207,106.479,106.4979,58487.0
2019-05-23 14:45:00,112.83,112.88,112.79,112.84,45227.0,106.5168,106.564,106.479,106.5262,45227.0
2019-05-23 14:50:00,112.84,112.91,112.81,112.86,45716.0,106.5262,106.5923,106.4979,106.5451,45716.0
2019-05-23 14:55:00,112.87,112.9,112.81,112.9,27466.0,106.5546,106.5829,106.4979,106.5829,27466.0
2019-05-23 15:00:00,112.91,112.91,112.73,112.82,62285.0,106.5923,106.5923,106.4224,106.5074,62285.0
2019-05-23 15:05:00,112.81,112.85,112.74,112.8,40338.0,106.4979,106.5357,106.4318,106.4885,40338.0
2019-05-23 15:10:00,112.8,112.95,112.8,112.95,44375.0,106.4885,106.6301,106.4885,106.6301,44375.0
2019-05-23 15:15:00,112.95,113.12,112.9,113.07,42732.0,106.6301,106.7906,106.5829,106.7434,42732.0
2019-05-23 15:20:00,113.08,113.34,113.08,113.24,67349.0,106.7528,106.9983,106.7528,106.9039,67349.0
2019-05-23 15:25:00,113.22,113.53,113.2,113.4,91290.0,106.885,107.1776,106.8661,107.0549,91290.0
2019-05-23 15:30:00,113.39,113.49,113.33,113.43,50101.0,107.0455,107.1399,106.9888,107.0832,50101.0
2019-05-23 15:35:00,113.46,113.48,113.3,113.3,59529.0,107.1116,107.1304,106.9605,106.9605,59529.0
2019-05-23 15:40:00,113.3,113.32,113.1,113.14,115117.0,106.9605,106.9794,106.7717,106.8095,115117.0
2019-05-23 15:45:00,113.16,113.26,113.02,113.12,142787.0,106.8283,106.9227,106.6962,106.7906,142787.0
2019-05-23 15:50:00,113.12,113.28,113.06,113.26,208239.0,106.7906,106.9416,106.7339,106.9227,208239.0
2019-05-23 15:55:00,113.26,113.35,113.19,113.32,424241.0,106.9227,107.0077,106.8567,106.9794,424241.0
2019-05-24 09:30:00,113.9,113.97,113.79,113.92,80709.0,107.5269,107.593,107.4231,107.5458,80709.0
2019-05-24 09:35:00,113.93,114.09,113.83,113.88,88051.0,107.5553,107.7063,107.4609,107.5081,88051.0
2019-05-24 09:40:00,113.88,113.98,113.83,113.89,35928.0,107.5081,107.6025,107.4609,107.5175,35928.0
2019-05-24 09:45:00,113.91,113.91,113.68,113.72,47022.0,107.5364,107.5364,107.3192,107.357,47022.0
2019-05-24 09:50:00,113.72,113.81,113.65,113.76,26403.0,107.357,107.442,107.2909,107.3948,26403.0
2019-05-24 09:55:00,113.76,113.88,113.67,113.85,29033.0,107.3948,107.5081,107.3098,107.4797,29033.0
2019-05-24 10:00:00,113.87,113.97,113.81,113.95,25035.0,107.4986,107.593,107.442,107.5741,25035.0
2019-05-24 10:05:00,113.95,113.97,113.78,113.78,55856.0,107.5741,107.593,107.4137,107.4137,55856.0
2019-05-24 10:10:00,113.76,113.82,113.64,113.66,42539.0,107.3948,107.4514,107.2815,107.3004,42539.0
2019-05-24 10:15:00,113.66,113.79,113.66,113.79,49404.0,107.3004,107.4231,107.3004,107.4231,49404.0
2019-05-24 10:20:00,113.78,113.78,113.7,113.7,24225.0,107.4137,107.4137,107.3381,107.3381,24225.0
2019-05-24 10:25:00,113.7,113.71,113.45,113.45,46532.0,107.3381,107.3476,107.1021,107.1021,46532.0
2019-05-24 10:30:00,113.46,113.52,113.38,113.49,67293.0,107.1116,107.1682,107.036,107.1399,67293.0
2019-05-24 10:35:00,113.48,113.5,113.38,113.45,37683.0,107.1304,107.1493,107.036,107.1021,37683.0
2019-05-24 10:40:00,113.44,113.47,113.37,113.4,55359.0,107.0927,107.121,107.0266,107.0549,55359.0
2019-05-24 10:45:00,113.4,113.44,113.21,113.21,23255.0,107.0549,107.0927,106.8755,106.8755,23255.0
2019-05-24 10:50:00,113.21,113.31,113.12,113.17,44259.0,106.8755,106.97,106.7906,106.8378,44259.0
2019-05-24 10:55:00,113.17,113.23,113.11,113.15,29262.0,106.8378,106.8944,106.7811,106.8189,29262.0
2019-05-24 11:00:00,113.15,113.22,113.14,113.15,14578.0,106.8189,106.885,106.8095,106.8189,14578.0
2019-05-24 11:05:00,113.18,113.22,113.07,113.11,14752.0,106.8472,106.885,106.7434,106.7811,14752.0
2019-05-24 11:10:00,113.11,113.15,112.97,113.08,16803.0,106.7811,106.8189,106.649,106.7528,16803.0
2019-05-24 11:15:00,113.09,113.09,112.96,112.98,12403.0,106.7623,106.7623,106.6395,106.6584,12403.0
2019-05-24 11:20:00,112.98,113.15,112.96,113.12,14571.0,106.6584,106.8189,106.6395,106.7906,14571.0
2019-05-24 11:25:00,113.12,113.12,113.0,113.06,29240.0,106.7906,106.7906,106.6773,106.7339,29240.0
2019-05-24 11:30:00,113.08,113.18,113.05,113.17,16621.0,106.7528,106.8472,106.7245,106.8378,16621.0
2019-05-24 11:35:00,113.18,113.27,113.14,113.26,44099.0,106.8472,106.9322,106.8095,106.9227,44099.0
2019-05-24 11:40:00,113.26,113.31,113.2,113.26,16788.0,106.9227,106.97,106.8661,106.9227,16788.0
2019-05-24 11:45:00,113.27,113.3,113.25,113.25,7461.0,106.9322,106.9605,106.9133,106.9133,7461.0
2019-05-24 11:50:00,113.27,113.33,113.24,113.33,9859.0,106.9322,106.9888,106.9039,106.9888,9859.0
2019-05-24 11:55:00,113.31,113.37,113.26,113.27,18205.0,106.97,107.0266,106.9227,106.9322,18205.0
2019-05-24 12:00:00,113.28,113.33,113.24,113.32,33408.0,106.9416,106.9888,106.9039,106.9794,33408.0
2019-05-24 12:05:00,113.32,113.33,113.24,113.27,17214.0,106.9794,106.9888,106.9039,106.9322,17214.0
2019-05-24 12:10:00,113.28,113.28,113.18,113.24,13726.0,106.9416,106.9416,106.8472,106.9039,13726.0
2019-05-24 12:15:00,113.26,113.26,113.13,113.2,24683.0,106.9227,106.9227,106.8,106.8661,24683.0
2019-05-24 12:20:00,113.21,113.29,113.2,113.26,10895.0,106.8755,106.9511,106.8661,106.9227,10895.0
2019-05-24 12:25:00,113.26,113.33,113.26,113.33,11394.0,106.9227,106.9888,106.9227,106.9888,11394.0
2019-05-24 12:30:00,113.33,113.46,113.32,113.44,9739.0,106.9888,107.1116,106.9794,107.0927,9739.0
2019-05-24 12:35:00,113.43,113.53,113.43,113.52,29223.0,107.0832,107.1776,107.0832,107.1682,29223.0
2019-05-24 12:40:00,113.51,113.54,113.45,113.45,23539.0,107.1588,107.1871,107.1021,107.1021,23539.0
2019-05-24 12:45:00,113.45,113.51,113.44,113.44,10866.0,107.1021,107.1588,107.0927,107.0927,10866.0
2019-05-24 12:50:00,113.45,113.49,113.43,113.48,20952.0,107.1021,107.1399,107.0832,107.1304,20952.0
2019-05-24 12:55:00,113.48,113.53,113.47,113.52,20401.0,107.1304,107.1776,107.121,107.1682,20401.0
2019-05-24 13:00:00,113.53,113.58,113.5,113.5,19817.0,107.1776,107.2248,107.1493,107.1493,19817.0
2019-05-24 13:05:00,113.5,113.5,113.46,113.49,71465.0,107.1493,107.1493,107.1116,107.1399,71465.0
2019-05-24 13:10:00,113.48,113.48,113.42,113.45,12773.0,107.1304,107.1304,107.0738,107.1021,12773.0
2019-05-24 13:15:00,113.45,113.5,113.42,113.5,8607.0,107.1021,107.1493,107.0738,107.1493,8607.0
2019-05-24 13:20:00,113.5,113.52,113.42,113.44,9569.0,107.1493,107.1682,107.0738,107.0927,9569.0
2019-05-24 13:25:00,113.44,113.46,113.38,113.4,5920.0,107.0927,107.1116,107.036,107.0549,5920.0
2019-05-24 13:30:00,113.4,113.44,113.38,113.42,10140.0,107.0549,107.0927,107.036,107.0738,10140.0
2019-05-24 13:35:00,113.42,113.49,113.4,113.48,9838.0,107.0738,107.1399,107.0549,107.1304,9838.0
2019-05-24 13:40:00,113.49,113.52,113.47,113.51,5144.0,107.1399,107.1682,107.121,107.1588,5144.0
2019-05-24 13:45:00,113.51,113.57,113.51,113.56,15090.0,107.1588,107.2154,107.1588,107.206,15090.0
2019-05-24 13:50:00,113.55,113.64,113.55,113.62,29772.0,107.1965,107.2815,107.1965,107.2626,29772.0
2019-05-24 13:55:00,113.62,113.62,113.51,113.53,13581.0,107.2626,107.2626,107.1588,107.1776,13581.0
2019-05-24 14:00:00,113.54,113.55,113.46,113.46,10916.0,107.1871,107.1965,107.1116,107.1116,10916.0
2019-05-24 14:05:00,113.45,113.45,113.32,113.4,16990.0,107.1021,107.1021,106.9794,107.0549,16990.0
2019-05-24 14:10:00,113.41,113.42,113.35,113.35,14886.0,107.0644,107.0738,107.0077,107.0077,14886.0
2019-05-24 14:15:00,113.35,113.41,113.33,113.41,6420.0,107.0077,107.0644,106.9888,107.0644,6420.0
2019-05-24 14:20:00,113.41,113.44,113.39,113.42,11596.0,107.0644,107.0927,107.0455,107.0738,11596.0
2019-05-24 14:25:00,113.42,113.46,113.4,113.4,8708.0,107.0738,107.1116,107.0549,107.0549,8708.0
2019-05-24 14:30:00,113.39,113.42,113.34,113.38,8458.0,107.0455,107.0738,106.9983,107.036,8458.0
2019-05-24 14:35:00,113.38,113.44,113.37,113.43,7050.0,107.036,107.0927,107.0266,107.0832,7050.0
2019-05-24 14:40:00,113.43,113.47,113.42,113.47,8291.0,107.0832,107.121,107.0738,107.121,8291.0
2019-05-24 14:45:00,113.47,113.5,113.41,113.41,10447.0,107.121,107.1493,107.0644,107.0644,10447.0
2019-05-24 14:50:00,113.41,113.42,113.35,113.37,8482.0,107.0644,107.0738,107.0077,107.0266,8482.0
2019-05-24 14:55:00,113.37,113.41,113.37,113.39,11908.0,107.0266,107.0644,107.0266,107.0455,11908.0
2019-05-24 15:00:00,113.4,113.48,113.38,113.48,11600.0,107.0549,107.1304,107.036,107.1304,11600.0
2019-05-24 15:05:00,113.48,113.49,113.43,113.47,24987.0,107.1304,107.1399,107.0832,107.121,24987.0
2019-05-24 15:10:00,113.48,113.48,113.43,113.44,13227.0,107.1304,107.1304,107.0832,107.0927,13227.0
2019-05-24 15:15:00,113.43,113.43,113.38,113.39,21223.0,107.0832,107.0832,107.036,107.0455,21223.0
2019-05-24 15:20:00,113.38,113.45,113.37,113.45,9853.0,107.036,107.1021,107.0266,107.1021,9853.0
2019-05-24 15:25:00,113.45,113.48,113.42,113.46,13105.0,107.1021,107.1304,107.0738,107.1116,13105.0
2019-05-24 15:30:00,113.45,113.47,113.41,113.46,29895.0,107.1021,107.121,107.0644,107.1116,29895.0
2019-05-24 15:35:00,113.46,113.47,113.41,113.42,31910.0,107.1116,107.121,107.0644,107.0738,31910.0
2019-05-24 15:40:00,113.42,113.44,113.37,113.41,62647.0,107.0738,107.0927,107.0266,107.0644,62647.0
2019-05-24 15:45:00,113.39,113.45,113.35,113.45,61798.0,107.0455,107.1021,107.0077,107.1021,61798.0
2019-05-24 15:50:00,113.45,113.48,113.41,113.47,75740.0,107.1021,107.1304,107.0644,107.121,75740.0
2019-05-24 15:55:00,113.47,113.53,113.37,113.46,357512.0,107.121,107.1776,107.0266,107.1116,357512.0
2019-05-28 09:30:00,113.75,114.02,113.67,113.99,120790.0,107.3853,107.6402,107.3098,107.6119,120790.0
2019-05-28 09:35:00,113.98,114.25,113.97,114.2,73782.0,107.6025,107.8574,107.593,107.8102,73782.0
2019-05-28 09:40:00,114.22,114.4,114.16,114.19,78323.0,107.829,107.999,107.7724,107.8007,78323.0
2019-05-28 09:45:00,114.21,114.39,114.2,114.38,39074.0,107.8196,107.9895,107.8102,107.9801,39074.0
2019-05-28 09:50:00,114.38,114.39,114.27,114.35,117652.0,107.9801,107.9895,107.8762,107.9518,117652.0
2019-05-28 09:55:00,114.34,114.35,114.22,114.27,88430.0,107.9423,107.9518,107.829,107.8762,88430.0
2019-05-28 10:00:00,114.28,114.32,114.19,114.24,76628.0,107.8857,107.9234,107.8007,107.8479,76628.0
2019-05-28 10:05:00,114.23,114.36,114.18,114.19,42044.0,107.8385,107.9612,107.7913,107.8007,42044.0
2019-05-28 10:10:00,114.19,114.24,114.15,114.17,26914.0,107.8007,107.8479,107.7629,107.7818,26914.0
2019-05-28 10:15:00,114.17,114.17,113.99,114.05,65341.0,107.7818,107.7818,107.6119,107.6685,65341.0
2019-05-28 10:20:00,114.06,114.08,114.01,114.03,26909.0,107.678,107.6969,107.6308,107.6497,26909.0
2019-05-28 10:25:00,114.02,114.05,113.94,113.96,15736.0,107.6402,107.6685,107.5647,107.5836,15736.0
2019-05-28 10:30:00,113.91,114.01,113.77,113.83,34384.0,107.5364,107.6308,107.4042,107.4609,34384.0
2019-05-28 10:35:00,113.82,113.88,113.74,113.75,23568.0,107.4514,107.5081,107.3759,107.3853,23568.0
2019-05-28 10:40:00,113.74,113.91,113.74,113.86,32387.0,107.3759,107.5364,107.3759,107.4892,32387.0
2019-05-28 10:45:00,113.85,113.88,113.76,113.8,33491.0,107.4797,107.5081,107.3948,107.4325,33491.0
2019-05-28 10:50:00,113.8,113.83,113.71,113.71,29037.0,107.4325,107.4609,107.3476,107.3476,29037.0
2019-05-28 10:55:00,113.7,113.86,113.65,113.79,42147.0,107.3381,107.4892,107.2909,107.4231,42147.0
2019-05-28 11:00:00,113.78,113.95,113.76,113.85,21645.0,107.4137,107.5741,107.3948,107.4797,21645.0
2019-05-28 11:05:00,113.86,113.94,113.86,113.87,12197.0,107.4892,107.5647,107.4892,107.4986,12197.0
2019-05-28 11:10:00,113.87,114.02,113.85,114.0,26189.0,107.4986,107.6402,107.4797,107.6213,26189.0
2019-05-28 11:15:00,114.0,114.0,113.91,113.92,10919.0,107.6213,107.6213,107.5364,107.5458,10919.0
2019-05-28 11:20:00,113.91,113.91,113.77,113.81,19073.0,107.5364,107.5364,107.4042,107.442,19073.0
2019-05-28 11:25:00,113.79,113.8,113.7,113.7,35583.0,107.4231,107.4325,107.3381,107.3381,35583.0
2019-05-28 11:30:00,113.7,113.72,113.6,113.67,62767.0,107.3381,107.357,107.2437,107.3098,62767.0
2019-05-28 11:35:00,113.67,113.78,113.66,113.77,10590.0,107.3098,107.4137,107.3004,107.4042,10590.0
2019-05-28 11:40:00,113.77,113.91,113.77,113.83,27890.0,107.4042,107.5364,107.4042,107.4609,27890.0
2019-05-28 11:45:00,113.81,113.83,113.78,113.78,15566.0,107.442,107.4609,107.4137,107.4137,15566.0
2019-05-28 11:50:00,113.75,113.76,113.61,113.66,15854.0,107.3853,107.3948,107.2532,107.3004,15854.0
2019-05-28 11:55:00,113.65,113.8,113.64,113.76,29409.0,107.2909,107.4325,107.2815,107.3948,29409.0
2019-05-28 12:00:00,113.75,113.83,113.72,113.83,10638.0,107.3853,107.4609,107.357,107.4609,10638.0
2019-05-28 12:05:00,113.84,113.86,113.81,113.81,5285.0,107.4703,107.4892,107.442,107.442,5285.0
2019-05-28 12:10:00,113.8,113.89,113.8,113.85,6564.0,107.4325,107.5175,107.4325,107.4797,6564.0
2019-05-28 12:15:00,113.84,113.85,113.79,113.82,7934.0,107.4703,107.4797,107.4231,107.4514,7934.0
2019-05-28 12:20:00,113.82,113.92,113.82,113.9,15180.0,107.4514,107.5458,107.4514,107.5269,15180.0
2019-05-28 12:25:00,113.91,113.92,113.86,113.91,18571.0,107.5364,107.5458,107.4892,107.5364,18571.0
2019-05-28 12:30:00,113.91,113.96,113.87,113.87,23281.0,107.5364,107.5836,107.4986,107.4986,23281.0
2019-05-28 12:35:00,113.86,113.91,113.85,113.91,15107.0,107.4892,107.5364,107.4797,107.5364,15107.0
2019-05-28 12:40:00,113.91,113.91,113.82,113.82,21683.0,107.5364,107.5364,107.4514,107.4514,21683.0
2019-05-28 12:45:00,113.82,113.89,113.78,113.85,23826.0,107.4514,107.5175,107.4137,107.4797,23826.0
2019-05-28 12:50:00,113.83,113.89,113.82,113.83,15792.0,107.4609,107.5175,107.4514,107.4609,15792.0
2019-05-28 12:55:00,113.82,113.84,113.74,113.75,46255.0,107.4514,107.4703,107.3759,107.3853,46255.0
2019-05-28 13:00:00,113.74,113.8,113.72,113.72,30410.0,107.3759,107.4325,107.357,107.357,30410.0
2019-05-28 13:05:00,113.73,113.78,113.72,113.74,54001.0,107.3665,107.4137,107.357,107.3759,54001.0
2019-05-28 13:10:00,113.73,113.75,113.69,113.7,21312.0,107.3665,107.3853,107.3287,107.3381,21312.0
2019-05-28 13:15:00,113.69,113.71,113.65,113.66,25418.0,107.3287,107.3476,107.2909,107.3004,25418.0
2019-05-28 13:20:00,113.68,113.7,113.66,113.69,27567.0,107.3192,107.3381,107.3004,107.3287,27567.0
2019-05-28 13:25:00,113.67,113.7,113.59,113.59,31163.0,107.3098,107.3381,107.2343,107.2343,31163.0
2019-05-28 13:30:00,113.59,113.67,113.59,113.65,17866.0,107.2343,107.3098,107.2343,107.2909,17866.0
2019-05-28 13:35:00,113.65,113.69,113.63,113.65,13599.0,107.2909,107.3287,107.272,107.2909,13599.0
2019-05-28 13:40:00,113.65,113.71,113.64,113.7,19349.0,107.2909,107.3476,107.2815,107.3381,19349.0
2019-05-28 13:45:00,113.7,113.73,113.65,113.66,11199.0,107.3381,107.3665,107.2909,107.3004,11199.0
2019-05-28 13:50:00,113.64,113.67,113.62,113.62,12213.0,107.2815,107.3098,107.2626,107.2626,12213.0
2019-05-28 13:55:00,113.62,113.64,113.59,113.59,15199.0,107.2626,107.2815,107.2343,107.2343,15199.0
2019-05-28 14:00:00,113.58,113.58,113.45,113.45,24813.0,107.2248,107.2248,107.1021,107.1021,24813.0
2019-05-28 14:05:00,113.45,113.5,113.45,113.48,19679.0,107.1021,107.1493,107.1021,107.1304,19679.0
2019-05-28 14:10:00,113.46,113.49,113.39,113.4,14721.0,107.1116,107.1399,107.0455,107.0549,14721.0
2019-05-28 14:15:00,113.4,113.44,113.38,113.38,18978.0,107.0549,107.0927,107.036,107.036,18978.0
2019-05-28 14:20:00,113.38,113.43,113.35,113.37,62701.0,107.036,107.0832,107.0077,107.0266,62701.0
2019-05-28 14:25:00,113.37,113.37,113.25,113.26,22927.0,107.0266,107.0266,106.9133,106.9227,22927.0
2019-05-28 14:30:00,113.24,113.34,113.21,113.33,41843.0,106.9039,106.9983,106.8755,106.9888,41843.0
2019-05-28 14:35:00,113.33,113.37,113.3,113.31,13999.0,106.9888,107.0266,106.9605,106.97,13999.0
2019-05-28 14:40:00,113.31,113.32,113.13,113.16,30546.0,106.97,106.9794,106.8,106.8283,30546.0
2019-05-28 14:45:00,113.17,113.24,113.17,113.2,30057.0,106.8378,106.9039,106.8378,106.8661,30057.0
2019-05-28 14:50:00,113.19,113.2,113.1,113.1,55124.0,106.8567,106.8661,106.7717,106.7717,55124.0
2019-05-28 14:55:00,113.11,113.17,113.08,113.15,34371.0,106.7811,106.8378,106.7528,106.8189,34371.0
2019-05-28 15:00:00,113.14,113.14,113.03,113.03,29936.0,106.8095,106.8095,106.7056,106.7056,29936.0
2019-05-28 15:05:00,113.03,113.11,113.02,113.03,27363.0,106.7056,106.7811,106.6962,106.7056,27363.0
2019-05-28 15:10:00,113.02,113.02,112.92,112.97,17474.0,106.6962,106.6962,106.6018,106.649,17474.0
2019-05-28 15:15:00,112.97,113.02,112.96,112.98,35567.0,106.649,106.6962,106.6395,106.6584,35567.0
2019-05-28 15:20:00,112.99,113.02,112.91,112.98,51267.0,106.6679,106.6962,106.5923,106.6584,51267.0
2019-05-28 15:25:00,112.99,113.03,112.86,112.89,49142.0,106.6679,106.7056,106.5451,106.5735,49142.0
2019-05-28 15:30:00,112.89,112.94,112.8,112.8,99834.0,106.5735,106.6207,106.4885,106.4885,99834.0
2019-05-28 15:35:00,112.79,112.82,112.72,112.77,96437.0,106.479,106.5074,106.413,106.4602,96437.0
2019-05-28 15:40:00,112.76,112.77,112.61,112.65,132057.0,106.4507,106.4602,106.3091,106.3469,132057.0
2019-05-28 15:45:00,112.64,112.78,112.61,112.72,141617.0,106.3374,106.4696,106.3091,106.413,141617.0
2019-05-28 15:50:00,112.71,112.86,112.71,112.82,274189.0,106.4035,106.5451,106.4035,106.5074,274189.0
2019-05-28 15:55:00,112.83,112.88,112.71,112.72,417479.0,106.5168,106.564,106.4035,106.413,417479.0
2019-05-29 09:30:00,111.95,112.09,111.76,111.96,196926.0,105.686,105.8182,105.5067,105.6955,196926.0
2019-05-29 09:35:00,111.98,112.01,111.77,111.77,145689.0,105.7144,105.7427,105.5161,105.5161,145689.0
2019-05-29 09:40:00,111.77,112.16,111.75,112.08,82970.0,105.5161,105.8843,105.4972,105.8088,82970.0
2019-05-29 09:45:00,112.09,112.15,111.91,111.92,48796.0,105.8182,105.8749,105.6483,105.6577,48796.0
2019-05-29 09:50:00,111.93,111.94,111.69,111.74,49412.0,105.6672,105.6766,105.4406,105.4878,49412.0
2019-05-29 09:55:00,111.73,111.87,111.72,111.8,39386.0,105.4784,105.6105,105.4689,105.5444,39386.0
2019-05-29 10:00:00,111.8,111.85,111.74,111.85,58537.0,105.5444,105.5916,105.4878,105.5916,58537.0
2019-05-29 10:05:00,111.84,111.87,111.64,111.72,77807.0,105.5822,105.6105,105.3934,105.4689,77807.0
2019-05-29 10:10:00,111.73,111.88,111.65,111.88,57127.0,105.4784,105.62,105.4028,105.62,57127.0
2019-05-29 10:15:00,111.89,112.02,111.88,111.97,49936.0,105.6294,105.7521,105.62,105.7049,49936.0
2019-05-29 10:20:00,111.99,112.01,111.88,111.92,37339.0,105.7238,105.7427,105.62,105.6577,37339.0
2019-05-29 10:25:00,111.92,112.09,111.9,112.06,53380.0,105.6577,105.8182,105.6388,105.7899,53380.0
2019-05-29 10:30:00,112.07,112.14,112.05,112.12,29578.0,105.7993,105.8654,105.7805,105.8465,29578.0
2019-05-29 10:35:00,112.1,112.11,111.95,111.97,24973.0,105.8277,105.8371,105.686,105.7049,24973.0
2019-05-29 10:40:00,111.93,111.93,111.82,111.83,28073.0,105.6672,105.6672,105.5633,105.5728,28073.0
2019-05-29 10:45:00,111.82,111.86,111.74,111.86,23859.0,105.5633,105.6011,105.4878,105.6011,23859.0
2019-05-29 10:50:00,111.83,111.85,111.75,111.84,26007.0,105.5728,105.5916,105.4972,105.5822,26007.0
2019-05-29 10:55:00,111.82,111.86,111.71,111.75,22587.0,105.5633,105.6011,105.4595,105.4972,22587.0
2019-05-29 11:00:00,111.71,111.88,111.66,111.82,90696.0,105.4595,105.62,105.4123,105.5633,90696.0
2019-05-29 11:05:00,111.81,112.01,111.76,111.94,75072.0,105.5539,105.7427,105.5067,105.6766,75072.0
2019-05-29 11:10:00,111.9,111.92,111.65,111.66,37805.0,105.6388,105.6577,105.4028,105.4123,37805.0
2019-05-29 11:15:00,111.67,111.7,111.6,111.65,33508.0,105.4217,105.45,105.3556,105.4028,33508.0
2019-05-29 11:20:00,111.63,111.65,111.43,111.45,56666.0,105.384,105.4028,105.1951,105.214,56666.0
2019-05-29 11:25:00,111.44,111.49,111.31,111.36,52665.0,105.2046,105.2518,105.0819,105.1291,52665.0
2019-05-29 11:30:00,111.36,111.45,111.29,111.4,84746.0,105.1291,105.214,105.063,105.1668,84746.0
2019-05-29 11:35:00,111.42,111.46,111.21,111.21,53510.0,105.1857,105.2235,104.9875,104.9875,53510.0
2019-05-29 11:40:00,111.21,111.23,111.0,111.07,71132.0,104.9875,105.0063,104.7892,104.8553,71132.0
2019-05-29 11:45:00,111.07,111.14,111.05,111.13,42659.0,104.8553,104.9214,104.8364,104.9119,42659.0
2019-05-29 11:50:00,111.11,111.14,110.95,110.98,140237.0,104.893,104.9214,104.742,104.7703,140237.0
2019-05-29 11:55:00,110.98,111.08,110.97,111.06,38875.0,104.7703,104.8647,104.7609,104.8458,38875.0
2019-05-29 12:00:00,111.05,111.14,110.98,111.13,67949.0,104.8364,104.9214,104.7703,104.9119,67949.0
2019-05-29 12:05:00,111.14,111.26,111.09,111.22,43484.0,104.9214,105.0347,104.8742,104.9969,43484.0
2019-05-29 12:10:00,111.21,111.25,111.17,111.23,10630.0,104.9875,105.0252,104.9497,105.0063,10630.0
2019-05-29 12:15:00,111.2,111.27,111.18,111.21,18103.0,104.978,105.0441,104.9591,104.9875,18103.0
2019-05-29 12:20:00,111.2,111.24,111.12,111.2,54573.0,104.978,105.0158,104.9025,104.978,54573.0
2019-05-29 12:25:00,111.2,111.42,111.19,111.36,83042.0,104.978,105.1857,104.9686,105.1291,83042.0
2019-05-29 12:30:00,111.34,111.39,111.27,111.39,45338.0,105.1102,105.1574,105.0441,105.1574,45338.0
2019-05-29 12:35:00,111.38,111.42,111.34,111.38,67011.0,105.1479,105.1857,105.1102,105.1479,67011.0
2019-05-29 12:40:00,111.38,111.42,111.29,111.39,55340.0,105.1479,105.1857,105.063,105.1574,55340.0
2019-05-29 12:45:00,111.4,111.42,111.35,111.38,43650.0,105.1668,105.1857,105.1196,105.1479,43650.0
2019-05-29 12:50:00,111.38,111.43,111.28,111.35,32870.0,105.1479,105.1951,105.0535,105.1196,32870.0
2019-05-29 12:55:00,111.34,111.34,111.18,111.2,38600.0,105.1102,105.1102,104.9591,104.978,38600.0
2019-05-29 13:00:00,111.21,111.24,111.12,111.16,36817.0,104.9875,105.0158,104.9025,104.9402,36817.0
2019-05-29 13:05:00,111.15,111.62,111.14,111.62,66399.0,104.9308,105.3745,104.9214,105.3745,66399.0
2019-05-29 13:10:00,111.62,111.7,111.54,111.58,47188.0,105.3745,105.45,105.299,105.3367,47188.0
2019-05-29 13:15:00,111.59,111.6,111.45,111.46,30624.0,105.3462,105.3556,105.214,105.2235,30624.0
2019-05-29 13:20:00,111.47,111.52,111.39,111.5,28196.0,105.2329,105.2801,105.1574,105.2612,28196.0
2019-05-29 13:25:00,111.51,111.57,111.45,111.57,22886.0,105.2707,105.3273,105.214,105.3273,22886.0
2019-05-29 13:30:00,111.55,111.62,111.52,111.58,24124.0,105.3084,105.3745,105.2801,105.3367,24124.0
2019-05-29 13:35:00,111.59,111.66,111.51,111.66,32619.0,105.3462,105.4123,105.2707,105.4123,32619.0
2019-05-29 13:40:00,111.66,111.68,111.57,111.58,29079.0,105.4123,105.4312,105.3273,105.3367,29079.0
2019-05-29 13:45:00,111.59,111.66,111.57,111.65,47479.0,105.3462,105.4123,105.3273,105.4028,47479.0
2019-05-29 13:50:00,111.65,111.72,111.56,111.58,39471.0,105.4028,105.4689,105.3179,105.3367,39471.0
2019-05-29 13:55:00,111.59,111.63,111.54,111.56,34102.0,105.3462,105.384,105.299,105.3179,34102.0
2019-05-29 14:00:00,111.56,111.68,111.56,111.61,25439.0,105.3179,105.4312,105.3179,105.3651,25439.0
2019-05-29 14:05:00,111.61,111.65,111.52,111.52,72400.0,105.3651,105.4028,105.2801,105.2801,72400.0
2019-05-29 14:10:00,111.53,111.56,111.45,111.5,27715.0,105.2895,105.3179,105.214,105.2612,27715.0
2019-05-29 14:15:00,111.5,111.54,111.46,111.49,28647.0,105.2612,105.299,105.2235,105.2518,28647.0
2019-05-29 14:20:00,111.5,111.53,111.46,111.5,27861.0,105.2612,105.2895,105.2235,105.2612,27861.0
2019-05-29 14:25:00,111.5,111.62,111.48,111.62,42164.0,105.2612,105.3745,105.2423,105.3745,42164.0
2019-05-29 14:30:00,111.62,111.62,111.45,111.49,17634.0,105.3745,105.3745,105.214,105.2518,17634.0
2019-05-29 14:35:00,111.49,111.5,111.34,111.4,30889.0,105.2518,105.2612,105.1102,105.1668,30889.0
2019-05-29 14:40:00,111.39,111.39,111.28,111.3,26483.0,105.1574,105.1574,105.0535,105.0724,26483.0
2019-05-29 14:45:00,111.3,111.38,111.3,111.34,17185.0,105.0724,105.1479,105.0724,105.1102,17185.0
2019-05-29 14:50:00,111.34,111.34,111.21,111.27,13327.0,105.1102,105.1102,104.9875,105.0441,13327.0
2019-05-29 14:55:00,111.26,111.39,111.25,111.38,36022.0,105.0347,105.1574,105.0252,105.1479,36022.0
2019-05-29 15:00:00,111.37,111.37,111.17,111.24,41069.0,105.1385,105.1385,104.9497,105.0158,41069.0
2019-05-29 15:05:00,111.23,111.35,111.19,111.34,24470.0,105.0063,105.1196,104.9686,105.1102,24470.0
2019-05-29 15:10:00,111.33,111.37,111.28,111.35,18987.0,105.1007,105.1385,105.0535,105.1196,18987.0
2019-05-29 15:15:00,111.36,111.39,111.3,111.33,17928.0,105.1291,105.1574,105.0724,105.1007,17928.0
2019-05-29 15:20:00,111.32,111.48,111.3,111.44,26014.0,105.0913,105.2423,105.0724,105.2046,26014.0
2019-05-29 15:25:00,111.44,111.53,111.42,111.53,74803.0,105.2046,105.2895,105.1857,105.2895,74803.0
2019-05-29 15:30:00,111.53,111.75,111.47,111.75,70746.0,105.2895,105.4972,105.2329,105.4972,70746.0
2019-05-29 15:35:00,111.75,111.84,111.73,111.77,86105.0,105.4972,105.5822,105.4784,105.5161,86105.0
2019-05-29 15:40:00,111.77,111.89,111.77,111.82,48711.0,105.5161,105.6294,105.5161,105.5633,48711.0
2019-05-29 15:45:00,111.82,111.82,111.7,111.72,58150.0,105.5633,105.5633,105.45,105.4689,58150.0
2019-05-29 15:50:00,111.71,111.71,111.54,111.67,108881.0,105.4595,105.4595,105.299,105.4217,108881.0
2019-05-29 15:55:00,111.67,111.86,111.66,111.74,333412.0,105.4217,105.6011,105.4123,105.4878,333412.0
2019-05-30 09:30:00,112.03,112.27,112.03,112.07,82385.0,105.7616,105.9881,105.7616,105.7993,82385.0
2019-05-30 09:35:00,112.07,112.35,112.06,112.32,66109.0,105.7993,106.0637,105.7899,106.0353,66109.0
2019-05-30 09:40:00,112.32,112.5,112.32,112.48,39295.0,106.0353,106.2053,106.0353,106.1864,39295.0
2019-05-30 09:45:00,112.47,112.61,112.41,112.59,65110.0,106.177,106.3091,106.1203,106.2902,65110.0
2019-05-30 09:50:00,112.6,112.65,112.55,112.63,38841.0,106.2997,106.3469,106.2525,106.328,38841.0
2019-05-30 09:55:00,112.64,112.69,112.6,112.66,52894.0,106.3374,106.3846,106.2997,106.3563,52894.0
2019-05-30 10:00:00,112.66,112.79,112.63,112.77,45636.0,106.3563,106.479,106.328,106.4602,45636.0
2019-05-30 10:05:00,112.77,112.78,112.5,112.55,67148.0,106.4602,106.4696,106.2053,106.2525,67148.0
2019-05-30 10:10:00,112.55,112.62,112.51,112.59,22332.0,106.2525,106.3186,106.2147,106.2902,22332.0
2019-05-30 10:15:00,112.6,112.66,112.59,112.64,42485.0,106.2997,106.3563,106.2902,106.3374,42485.0
2019-05-30 10:20:00,112.63,112.66,112.55,112.57,43252.0,106.328,106.3563,106.2525,106.2714,43252.0
2019-05-30 10:25:00,112.57,112.63,112.53,112.55,18391.0,106.2714,106.328,106.2336,106.2525,18391.0
2019-05-30 10:30:00,112.56,112.68,112.56,112.65,28056.0,106.2619,106.3752,106.2619,106.3469,28056.0
2019-05-30 10:35:00,112.64,112.72,112.57,112.58,29322.0,106.3374,106.413,106.2714,106.2808,29322.0
2019-05-30 10:40:00,112.58,112.6,112.5,112.57,27878.0,106.2808,106.2997,106.2053,106.2714,27878.0
2019-05-30 10:45:00,112.57,112.59,112.49,112.51,37042.0,106.2714,106.2902,106.1958,106.2147,37042.0
2019-05-30 10:50:00,112.5,112.51,112.24,112.28,23710.0,106.2053,106.2147,105.9598,105.9976,23710.0
2019-05-30 10:55:00,112.27,112.38,112.27,112.33,30806.0,105.9881,106.092,105.9881,106.0448,30806.0
2019-05-30 11:00:00,112.32,112.37,112.13,112.2,28711.0,106.0353,106.0825,105.856,105.9221,28711.0
2019-05-30 11:05:00,112.2,112.31,112.15,112.31,20252.0,105.9221,106.0259,105.8749,106.0259,20252.0
2019-05-30 11:10:00,112.29,112.38,112.27,112.37,16191.0,106.007,106.092,105.9881,106.0825,16191.0
2019-05-30 11:15:00,112.39,112.44,112.36,112.37,26215.0,106.1014,106.1486,106.0731,106.0825,26215.0
2019-05-30 11:20:00,112.37,112.39,112.22,112.25,37995.0,106.0825,106.1014,105.9409,105.9693,37995.0
2019-05-30 11:25:00,112.25,112.31,112.25,112.26,18211.0,105.9693,106.0259,105.9693,105.9787,18211.0
2019-05-30 11:30:00,112.27,112.3,112.08,112.15,27357.0,105.9881,106.0165,105.8088,105.8749,27357.0
2019-05-30 11:35:00,112.17,112.25,112.15,112.24,25315.0,105.8937,105.9693,105.8749,105.9598,25315.0
2019-05-30 11:40:00,112.23,112.31,112.13,112.14,21080.0,105.9504,106.0259,105.856,105.8654,21080.0
2019-05-30 11:45:00,112.15,112.29,112.13,112.27,46023.0,105.8749,106.007,105.856,105.9881,46023.0
2019-05-30 11:50:00,112.27,112.29,112.13,112.19,17639.0,105.9881,106.007,105.856,105.9126,17639.0
2019-05-30 11:55:00,112.2,112.35,112.17,112.34,36421.0,105.9221,106.0637,105.8937,106.0542,36421.0
2019-05-30 12:00:00,112.34,112.39,112.31,112.38,29248.0,106.0542,106.1014,106.0259,106.092,29248.0
2019-05-30 12:05:00,112.37,112.41,112.33,112.38,24938.0,106.0825,106.1203,106.0448,106.092,24938.0
2019-05-30 12:10:00,112.37,112.42,112.32,112.38,27956.0,106.0825,106.1297,106.0353,106.092,27956.0
2019-05-30 12:15:00,112.38,112.47,112.36,112.4,33089.0,106.092,106.177,106.0731,106.1109,33089.0
2019-05-30 12:20:00,112.4,112.54,112.36,112.54,37136.0,106.1109,106.243,106.0731,106.243,37136.0
2019-05-30 12:25:00,112.55,112.55,112.44,112.45,14153.0,106.2525,106.2525,106.1486,106.1581,14153.0
2019-05-30 12:30:00,112.42,112.46,112.38,112.44,34699.0,106.1297,106.1675,106.092,106.1486,34699.0
2019-05-30 12:35:00,112.44,112.64,112.43,112.61,32902.0,106.1486,106.3374,106.1392,106.3091,32902.0
2019-05-30 12:40:00,112.61,112.73,112.6,112.72,29974.0,106.3091,106.4224,106.2997,106.413,29974.0
2019-05-30 12:45:00,112.73,112.74,112.65,112.72,16043.0,106.4224,106.4318,106.3469,106.413,16043.0
2019-05-30 12:50:00,112.71,112.79,112.7,112.7,13000.0,106.4035,106.479,106.3941,106.3941,13000.0
2019-05-30 12:55:00,112.71,112.71,112.65,112.69,13521.0,106.4035,106.4035,106.3469,106.3846,13521.0
2019-05-30 13:00:00,112.69,112.73,112.63,112.63,18157.0,106.3846,106.4224,106.328,106.328,18157.0
2019-05-30 13:05:00,112.62,112.64,112.56,112.61,20702.0,106.3186,106.3374,106.2619,106.3091,20702.0
2019-05-30 13:10:00,112.61,112.67,112.6,112.65,14533.0,106.3091,106.3658,106.2997,106.3469,14533.0
2019-05-30 13:15:00,112.66,112.67,112.57,112.57,12587.0,106.3563,106.3658,106.2714,106.2714,12587.0
2019-05-30 13:20:00,112.57,112.62,112.51,112.54,22156.0,106.2714,106.3186,106.2147,106.243,22156.0
2019-05-30 13:25:00,112.54,112.56,112.5,112.55,28063.0,106.243,106.2619,106.2053,106.2525,28063.0
2019-05-30 13:30:00,112.55,112.57,112.46,112.46,19778.0,106.2525,106.2714,106.1675,106.1675,19778.0
2019-05-30 13:35:00,112.47,112.51,112.41,112.47,29785.0,106.177,106.2147,106.1203,106.177,29785.0
2019-05-30 13:40:00,112.48,112.49,112.42,112.42,22105.0,106.1864,106.1958,106.1297,106.1297,22105.0
2019-05-30 13:45:00,112.43,112.47,112.42,112.43,27068.0,106.1392,106.177,106.1297,106.1392,27068.0
2019-05-30 13:50:00,112.43,112.49,112.43,112.45,18646.0,106.1392,106.1958,106.1392,106.1581,18646.0
2019-05-30 13:55:00,112.46,112.51,112.46,112.49,22729.0,106.1675,106.2147,106.1675,106.1958,22729.0
2019-05-30 14:00:00,112.49,112.59,112.49,112.5,29847.0,106.1958,106.2902,106.1958,106.2053,29847.0
2019-05-30 14:05:00,112.5,112.5,112.44,112.46,23896.0,106.2053,106.2053,106.1486,106.1675,23896.0
2019-05-30 14:10:00,112.47,112.5,112.38,112.38,27487.0,106.177,106.2053,106.092,106.092,27487.0
2019-05-30 14:15:00,112.39,112.43,112.36,112.42,44716.0,106.1014,106.1392,106.0731,106.1297,44716.0
2019-05-30 14:20:00,112.42,112.44,112.29,112.31,50110.0,106.1297,106.1486,106.007,106.0259,50110.0
2019-05-30 14:25:00,112.3,112.34,112.27,112.28,29978.0,106.0165,106.0542,105.9881,105.9976,29978.0
2019-05-30 14:30:00,112.28,112.28,112.22,112.23,20836.0,105.9976,105.9976,105.9409,105.9504,20836.0
2019-05-30 14:35:00,112.23,112.24,112.03,112.04,22239.0,105.9504,105.9598,105.7616,105.771,22239.0
2019-05-30 14:40:00,112.05,112.12,112.03,112.1,38707.0,105.7805,105.8465,105.7616,105.8277,38707.0
2019-05-30 14:45:00,112.1,112.24,112.05,112.21,76561.0,105.8277,105.9598,105.7805,105.9315,76561.0
2019-05-30 14:50:00,112.22,112.28,112.16,112.26,55759.0,105.9409,105.9976,105.8843,105.9787,55759.0
2019-05-30 14:55:00,112.27,112.35,112.26,112.33,28780.0,105.9881,106.0637,105.9787,106.0448,28780.0
2019-05-30 15:00:00,112.32,112.33,112.18,112.2,60629.0,106.0353,106.0448,105.9032,105.9221,60629.0
2019-05-30 15:05:00,112.2,112.25,112.03,112.15,58922.0,105.9221,105.9693,105.7616,105.8749,58922.0
2019-05-30 15:10:00,112.14,112.24,112.13,112.2,33122.0,105.8654,105.9598,105.856,105.9221,33122.0
2019-05-30 15:15:00,112.2,112.26,112.14,112.2,41725.0,105.9221,105.9787,105.8654,105.9221,41725.0
2019-05-30 15:20:00,112.2,112.3,112.18,112.3,32976.0,105.9221,106.0165,105.9032,106.0165,32976.0
2019-05-30 15:25:00,112.29,112.42,112.24,112.37,40637.0,106.007,106.1297,105.9598,106.0825,40637.0
2019-05-30 15:30:00,112.37,112.37,112.26,112.34,55542.0,106.0825,106.0825,105.9787,106.0542,55542.0
2019-05-30 15:35:00,112.34,112.57,112.33,112.47,78089.0,106.0542,106.2714,106.0448,106.177,78089.0
2019-05-30 15:40:00,112.46,112.52,112.4,112.44,55404.0,106.1675,106.2242,106.1109,106.1486,55404.0
2019-05-30 15:45:00,112.43,112.54,112.39,112.52,66302.0,106.1392,106.243,106.1014,106.2242,66302.0
2019-05-30 15:50:00,112.51,112.52,112.39,112.4,107335.0,106.2147,106.2242,106.1014,106.1109,107335.0
2019-05-30 15:55:00,112.4,112.48,112.34,112.41,446302.0,106.1109,106.1864,106.0542,106.1203,446302.0
2019-05-31 09:30:00,111.02,111.08,110.82,110.93,229425.0,104.8081,104.8647,104.6193,104.7231,229425.0
2019-05-31 09:35:00,110.94,111.19,110.86,110.96,95258.0,104.7326,104.9686,104.657,104.7514,95258.0
2019-05-31 09:40:00,110.93,110.94,110.72,110.84,59561.0,104.7231,104.7326,104.5249,104.6382,59561.0
2019-05-31 09:45:00,110.84,110.95,110.68,110.68,46572.0,104.6382,104.742,104.4871,104.4871,46572.0
2019-05-31 09:50:00,110.68,110.8,110.62,110.8,150734.0,104.4871,104.6004,104.4305,104.6004,150734.0
2019-05-31 09:55:00,110.8,110.94,110.74,110.9,68808.0,104.6004,104.7326,104.5438,104.6948,68808.0
2019-05-31 10:00:00,110.91,111.09,110.9,110.99,53573.0,104.7042,104.8742,104.6948,104.7798,53573.0
2019-05-31 10:05:00,111.0,111.1,110.98,111.0,35280.0,104.7892,104.8836,104.7703,104.7892,35280.0
2019-05-31 10:10:00,111.04,111.06,110.87,110.93,22585.0,104.827,104.8458,104.6665,104.7231,22585.0
2019-05-31 10:15:00,110.92,111.01,110.9,110.92,27225.0,104.7137,104.7986,104.6948,104.7137,27225.0
2019-05-31 10:20:00,110.94,111.06,110.94,111.02,69794.0,104.7326,104.8458,104.7326,104.8081,69794.0
2019-05-31 10:25:00,111.05,111.13,111.02,111.12,26150.0,104.8364,104.9119,104.8081,104.9025,26150.0
2019-05-31 10:30:00,111.13,111.15,111.05,111.06,46514.0,104.9119,104.9308,104.8364,104.8458,46514.0
2019-05-31 10:35:00,111.05,111.08,110.98,111.08,36462.0,104.8364,104.8647,104.7703,104.8647,36462.0
2019-05-31 10:40:00,111.07,111.08,110.93,110.96,23870.0,104.8553,104.8647,104.7231,104.7514,23870.0
2019-05-31 10:45:00,110.97,111.17,110.94,111.17,17079.0,104.7609,104.9497,104.7326,104.9497,17079.0
2019-05-31 10:50:00,111.18,111.22,111.13,111.14,28330.0,104.9591,104.9969,104.9119,104.9214,28330.0
2019-05-31 10:55:00,111.15,111.17,111.07,111.12,17562.0,104.9308,104.9497,104.8553,104.9025,17562.0
2019-05-31 11:00:00,111.1,111.25,111.08,111.15,31091.0,104.8836,105.0252,104.8647,104.9308,31091.0
2019-05-31 11:05:00,111.16,111.25,111.11,111.18,17415.0,104.9402,105.0252,104.893,104.9591,17415.0
2019-05-31 11:10:00,111.17,111.27,111.16,111.22,17623.0,104.9497,105.0441,104.9402,104.9969,17623.0
2019-05-31 11:15:00,111.21,111.27,111.19,111.26,10602.0,104.9875,105.0441,104.9686,105.0347,10602.0
2019-05-31 11:20:00,111.26,111.41,111.25,111.37,30869.0,105.0347,105.1763,105.0252,105.1385,30869.0
2019-05-31 11:25:00,111.35,111.46,111.33,111.44,15799.0,105.1196,105.2235,105.1007,105.2046,15799.0
2019-05-31 11:30:00,111.44,111.48,111.38,111.39,16097.0,105.2046,105.2423,105.1479,105.1574,16097.0
2019-05-31 11:35:00,111.41,111.41,111.32,111.36,37015.0,105.1763,105.1763,105.0913,105.1291,37015.0
2019-05-31 11:40:00,111.36,111.38,111.33,111.34,9624.0,105.1291,105.1479,105.1007,105.1102,9624.0
2019-05-31 11:45:00,111.34,111.43,111.34,111.39,14638.0,105.1102,105.1951,105.1102,105.1574,14638.0
2019-05-31 11:50:00,111.41,111.43,111.26,111.26,17345.0,105.1763,105.1951,105.0347,105.0347,17345.0
2019-05-31 11:55:00,111.24,111.32,111.19,111.32,16632.0,105.0158,105.0913,104.9686,105.0913,16632.0
2019-05-31 12:00:00,111.32,111.32,111.24,111.28,11800.0,105.0913,105.0913,105.0158,105.0535,11800.0
2019-05-31 12:05:00,111.3,111.3,111.21,111.25,16824.0,105.0724,105.0724,104.9875,105.0252,16824.0
2019-05-31 12:10:00,111.23,111.25,111.19,111.23,23162.0,105.0063,105.0252,104.9686,105.0063,23162.0
2019-05-31 12:15:00,111.23,111.23,111.14,111.18,6906.0,105.0063,105.0063,104.9214,104.9591,6906.0
2019-05-31 12:20:00,111.2,111.21,111.06,111.06,9623.0,104.978,104.9875,104.8458,104.8458,9623.0
2019-05-31 12:25:00,111.06,111.12,111.04,111.09,10066.0,104.8458,104.9025,104.827,104.8742,10066.0
2019-05-31 12:30:00,111.1,111.14,111.04,111.12,17460.0,104.8836,104.9214,104.827,104.9025,17460.0
2019-05-31 12:35:00,111.12,111.16,111.03,111.05,19215.0,104.9025,104.9402,104.8175,104.8364,19215.0
2019-05-31 12:40:00,111.05,111.11,111.05,111.09,18745.0,104.8364,104.893,104.8364,104.8742,18745.0
2019-05-31 12:45:00,111.08,111.13,111.06,111.1,12869.0,104.8647,104.9119,104.8458,104.8836,12869.0
2019-05-31 12:50:00,111.11,111.13,111.09,111.1,21960.0,104.893,104.9119,104.8742,104.8836,21960.0
2019-05-31 12:55:00,111.1,111.11,110.96,111.03,40973.0,104.8836,104.893,104.7514,104.8175,40973.0
2019-05-31 13:00:00,111.02,111.08,111.01,111.02,19385.0,104.8081,104.8647,104.7986,104.8081,19385.0
2019-05-31 13:05:00,111.03,111.09,111.02,111.09,4561.0,104.8175,104.8742,104.8081,104.8742,4561.0
2019-05-31 13:10:00,111.08,111.2,111.07,111.19,10100.0,104.8647,104.978,104.8553,104.9686,10100.0
2019-05-31 13:15:00,111.19,111.19,111.1,111.12,33131.0,104.9686,104.9686,104.8836,104.9025,33131.0
2019-05-31 13:20:00,111.12,111.17,111.1,111.13,43054.0,104.9025,104.9497,104.8836,104.9119,43054.0
2019-05-31 13:25:00,111.13,111.19,111.09,111.19,9792.0,104.9119,104.9686,104.8742,104.9686,9792.0
2019-05-31 13:30:00,111.18,111.22,111.14,111.22,10138.0,104.9591,104.9969,104.9214,104.9969,10138.0
2019-05-31 13:35:00,111.22,111.23,111.16,111.2,164055.0,104.9969,105.0063,104.9402,104.978,164055.0
2019-05-31 13:40:00,111.2,111.21,111.18,111.18,36273.0,104.978,104.9875,104.9591,104.9591,36273.0
2019-05-31 13:45:00,111.19,111.28,111.19,111.26,44804.0,104.9686,105.0535,104.9686,105.0347,44804.0
2019-05-31 13:50:00,111.25,111.25,111.13,111.2,100586.0,105.0252,105.0252,104.9119,104.978,100586.0
2019-05-31 13:55:00,111.22,111.29,111.21,111.27,8993.0,104.9969,105.063,104.9875,105.0441,8993.0
2019-05-31 14:00:00,111.28,111.3,111.08,111.08,75450.0,105.0535,105.0724,104.8647,104.8647,75450.0
2019-05-31 14:05:00,111.08,111.12,111.06,111.1,17722.0,104.8647,104.9025,104.8458,104.8836,17722.0
2019-05-31 14:10:00,111.09,111.11,110.95,110.97,43132.0,104.8742,104.893,104.742,104.7609,43132.0
2019-05-31 14:15:00,110.97,111.0,110.92,110.95,30577.0,104.7609,104.7892,104.7137,104.742,30577.0
2019-05-31 14:20:00,110.95,111.02,110.9,111.01,19488.0,104.742,104.8081,104.6948,104.7986,19488.0
2019-05-31 14:25:00,111.0,111.0,110.9,110.9,12956.0,104.7892,104.7892,104.6948,104.6948,12956.0
2019-05-31 14:30:00,110.9,110.93,110.86,110.86,37712.0,104.6948,104.7231,104.657,104.657,37712.0
2019-05-31 14:35:00,110.87,110.89,110.85,110.86,23478.0,104.6665,104.6854,104.6476,104.657,23478.0
2019-05-31 14:40:00,110.86,111.07,110.84,111.06,92097.0,104.657,104.8553,104.6382,104.8458,92097.0
2019-05-31 14:45:00,111.06,111.15,110.98,110.99,38900.0,104.8458,104.9308,104.7703,104.7798,38900.0
2019-05-31 14:50:00,111.0,111.13,111.0,111.08,31228.0,104.7892,104.9119,104.7892,104.8647,31228.0
2019-05-31 14:55:00,111.06,111.1,111.0,111.01,13320.0,104.8458,104.8836,104.7892,104.7986,13320.0
2019-05-31 15:00:00,111.01,111.03,110.89,110.91,32821.0,104.7986,104.8175,104.6854,104.7042,32821.0
2019-05-31 15:05:00,110.92,110.98,110.92,110.94,28488.0,104.7137,104.7703,104.7137,104.7326,28488.0
2019-05-31 15:10:00,110.94,111.04,110.91,111.04,28899.0,104.7326,104.827,104.7042,104.827,28899.0
2019-05-31 15:15:00,111.04,111.07,110.93,110.94,103004.0,104.827,104.8553,104.7231,104.7326,103004.0
2019-05-31 15:20:00,110.94,110.98,110.86,110.91,86654.0,104.7326,104.7703,104.657,104.7042,86654.0
2019-05-31 15:25:00,110.9,110.99,110.83,110.97,49224.0,104.6948,104.7798,104.6287,104.7609,49224.0
2019-05-31 15:30:00,110.96,111.04,110.92,110.97,53489.0,104.7514,104.827,104.7137,104.7609,53489.0
2019-05-31 15:35:00,110.98,110.98,110.85,110.91,56872.0,104.7703,104.7703,104.6476,104.7042,56872.0
2019-05-31 15:40:00,110.91,110.96,110.88,110.93,44546.0,104.7042,104.7514,104.6759,104.7231,44546.0
2019-05-31 15:45:00,110.92,111.02,110.92,110.98,74463.0,104.7137,104.8081,104.7137,104.7703,74463.0
2019-05-31 15:50:00,110.99,111.06,110.96,110.97,175841.0,104.7798,104.8458,104.7514,104.7609,175841.0
2019-05-31 15:55:00,110.95,111.01,110.9,110.94,467426.0,104.742,104.7986,104.6948,104.7326,467426.0
2019-06-03 09:30:00,110.66,111.01,110.66,110.99,165215.0,104.4682,104.7986,104.4682,104.7798,165215.0
2019-06-03 09:35:00,110.98,111.06,110.9,110.97,95612.0,104.7703,104.8458,104.6948,104.7609,95612.0
2019-06-03 09:40:00,110.96,110.99,110.61,110.7,144063.0,104.7514,104.7798,104.421,104.506,144063.0
2019-06-03 09:45:00,110.71,110.72,110.11,110.22,147207.0,104.5154,104.5249,103.949,104.0528,147207.0
2019-06-03 09:50:00,110.23,110.35,110.09,110.12,66757.0,104.0623,104.1756,103.9301,103.9584,66757.0
2019-06-03 09:55:00,110.13,110.26,109.99,109.99,79107.0,103.9679,104.0906,103.8357,103.8357,79107.0
2019-06-03 10:00:00,109.96,110.22,109.77,110.05,192913.0,103.8074,104.0528,103.628,103.8924,192913.0
2019-06-03 10:05:00,110.05,110.11,109.94,110.04,103076.0,103.8924,103.949,103.7885,103.8829,103076.0
2019-06-03 10:10:00,110.01,110.14,109.99,110.11,24546.0,103.8546,103.9773,103.8357,103.949,24546.0
2019-06-03 10:15:00,110.09,110.22,109.99,110.22,95338.0,103.9301,104.0528,103.8357,104.0528,95338.0
2019-06-03 10:20:00,110.22,110.31,110.16,110.3,84388.0,104.0528,104.1378,103.9962,104.1284,84388.0
2019-06-03 10:25:00,110.3,110.43,110.27,110.43,117263.0,104.1284,104.2511,104.1,104.2511,117263.0
2019-06-03 10:30:00,110.46,110.76,110.43,110.76,66195.0,104.2794,104.5626,104.2511,104.5626,66195.0
2019-06-03 10:35:00,110.76,110.86,110.67,110.86,51732.0,104.5626,104.657,104.4777,104.657,51732.0
2019-06-03 10:40:00,110.85,110.99,110.83,110.91,61135.0,104.6476,104.7798,104.6287,104.7042,61135.0
2019-06-03 10:45:00,110.9,110.92,110.75,110.78,28112.0,104.6948,104.7137,104.5532,104.5815,28112.0
2019-06-03 10:50:00,110.77,110.8,110.71,110.78,34499.0,104.5721,104.6004,104.5154,104.5815,34499.0
2019-06-03 10:55:00,110.77,110.85,110.75,110.84,28817.0,104.5721,104.6476,104.5532,104.6382,28817.0
2019-06-03 11:00:00,110.82,110.92,110.74,110.84,74733.0,104.6193,104.7137,104.5438,104.6382,74733.0
2019-06-03 11:05:00,110.85,110.87,110.6,110.61,38830.0,104.6476,104.6665,104.4116,104.421,38830.0
2019-06-03 11:10:00,110.6,110.64,110.5,110.55,128105.0,104.4116,104.4493,104.3172,104.3644,128105.0
2019-06-03 11:15:00,110.53,110.59,110.52,110.54,21922.0,104.3455,104.4021,104.3361,104.3549,21922.0
2019-06-03 11:20:00,110.53,110.71,110.5,110.7,24583.0,104.3455,104.5154,104.3172,104.506,24583.0
2019-06-03 11:25:00,110.67,110.73,110.62,110.66,41857.0,104.4777,104.5343,104.4305,104.4682,41857.0
2019-06-03 11:30:00,110.67,110.77,110.63,110.65,19586.0,104.4777,104.5721,104.4399,104.4588,19586.0
2019-06-03 11:35:00,110.65,110.65,110.52,110.61,12732.0,104.4588,104.4588,104.3361,104.421,12732.0
2019-06-03 11:40:00,110.61,110.68,110.47,110.57,107100.0,104.421,104.4871,104.2889,104.3833,107100.0
2019-06-03 11:45:00,110.57,110.64,110.41,110.44,46131.0,104.3833,104.4493,104.2322,104.2605,46131.0
2019-06-03 11:50:00,110.44,110.49,110.33,110.35,32244.0,104.2605,104.3077,104.1567,104.1756,32244.0
2019-06-03 11:55:00,110.34,110.35,110.27,110.29,11842.0,104.1661,104.1756,104.1,104.1189,11842.0
2019-06-03 12:00:00,110.3,110.4,110.23,110.25,24061.0,104.1284,104.2228,104.0623,104.0812,24061.0
2019-06-03 12:05:00,110.24,110.27,110.13,110.13,19067.0,104.0717,104.1,103.9679,103.9679,19067.0
2019-06-03 12:10:00,110.13,110.19,110.02,110.1,25495.0,103.9679,104.0245,103.864,103.9396,25495.0
2019-06-03 12:15:00,110.07,110.1,110.01,110.05,177520.0,103.9112,103.9396,103.8546,103.8924,177520.0
2019-06-03 12:20:00,110.05,110.05,109.83,109.84,51288.0,103.8924,103.8924,103.6847,103.6941,51288.0
2019-06-03 12:25:00,109.84,109.92,109.77,109.79,29978.0,103.6941,103.7696,103.628,103.6469,29978.0
2019-06-03 12:30:00,109.8,109.92,109.66,109.66,43253.0,103.6563,103.7696,103.5242,103.5242,43253.0
2019-06-03 12:35:00,109.65,109.96,109.64,109.93,54916.0,103.5147,103.8074,103.5053,103.7791,54916.0
2019-06-03 12:40:00,109.92,109.97,109.85,109.87,129709.0,103.7696,103.8168,103.7035,103.7224,129709.0
2019-06-03 12:45:00,109.87,110.02,109.82,110.01,39154.0,103.7224,103.864,103.6752,103.8546,39154.0
2019-06-03 12:50:00,109.99,110.01,109.88,109.94,28171.0,103.8357,103.8546,103.7319,103.7885,28171.0
2019-06-03 12:55:00,109.94,110.02,109.83,109.84,16112.0,103.7885,103.864,103.6847,103.6941,16112.0
2019-06-03 13:00:00,109.83,109.86,109.68,109.86,63428.0,103.6847,103.713,103.5431,103.713,63428.0
2019-06-03 13:05:00,109.87,109.93,109.8,109.93,54672.0,103.7224,103.7791,103.6563,103.7791,54672.0
2019-06-03 13:10:00,109.94,110.05,109.9,110.04,16682.0,103.7885,103.8924,103.7508,103.8829,16682.0
2019-06-03 13:15:00,110.03,110.07,109.92,109.93,26516.0,103.8735,103.9112,103.7696,103.7791,26516.0
2019-06-03 13:20:00,109.93,109.99,109.72,109.83,70779.0,103.7791,103.8357,103.5808,103.6847,70779.0
2019-06-03 13:25:00,109.84,110.46,109.84,110.08,379290.0,103.6941,104.2794,103.6941,103.9207,379290.0
2019-06-03 13:30:00,110.11,110.12,109.7,109.88,147034.0,103.949,103.9584,103.5619,103.7319,147034.0
2019-06-03 13:35:00,109.87,109.99,109.76,109.82,113327.0,103.7224,103.8357,103.6186,103.6752,113327.0
2019-06-03 13:40:00,109.81,110.17,109.78,110.09,43192.0,103.6658,104.0056,103.6375,103.9301,43192.0
2019-06-03 13:45:00,110.07,110.18,109.99,110.04,48819.0,103.9112,104.0151,103.8357,103.8829,48819.0
2019-06-03 13:50:00,110.04,110.21,110.0,110.08,38245.0,103.8829,104.0434,103.8452,103.9207,38245.0
2019-06-03 13:55:00,110.09,110.43,110.05,110.35,118109.0,103.9301,104.2511,103.8924,104.1756,118109.0
2019-06-03 14:00:00,110.38,110.52,110.27,110.45,85683.0,104.2039,104.3361,104.1,104.27,85683.0
2019-06-03 14:05:00,110.44,110.62,110.44,110.62,57182.0,104.2605,104.4305,104.2605,104.4305,57182.0
2019-06-03 14:10:00,110.62,110.63,110.36,110.43,258933.0,104.4305,104.4399,104.185,104.2511,258933.0
2019-06-03 14:15:00,110.42,110.43,110.3,110.34,36516.0,104.2417,104.2511,104.1284,104.1661,36516.0
2019-06-03 14:20:00,110.34,110.49,110.33,110.35,44527.0,104.1661,104.3077,104.1567,104.1756,44527.0
2019-06-03 14:25:00,110.37,110.41,110.26,110.3,34618.0,104.1945,104.2322,104.0906,104.1284,34618.0
2019-06-03 14:30:00,110.33,110.44,110.15,110.17,220447.0,104.1567,104.2605,103.9868,104.0056,220447.0
2019-06-03 14:35:00,110.17,110.2,109.99,110.1,213637.0,104.0056,104.034,103.8357,103.9396,213637.0
2019-06-03 14:40:00,110.1,110.15,110.03,110.14,47599.0,103.9396,103.9868,103.8735,103.9773,47599.0
2019-06-03 14:45:00,110.13,110.19,110.02,110.03,58335.0,103.9679,104.0245,103.864,103.8735,58335.0
2019-06-03 14:50:00,110.02,110.06,109.91,109.94,31131.0,103.864,103.9018,103.7602,103.7885,31131.0
2019-06-03 14:55:00,109.92,110.0,109.84,109.95,42485.0,103.7696,103.8452,103.6941,103.798,42485.0
2019-06-03 15:00:00,109.98,109.98,109.65,109.69,64190.0,103.8263,103.8263,103.5147,103.5525,64190.0
2019-06-03 15:05:00,109.7,109.79,109.67,109.68,45506.0,103.5619,103.6469,103.5336,103.5431,45506.0
2019-06-03 15:10:00,109.66,109.8,109.53,109.79,56999.0,103.5242,103.6563,103.4015,103.6469,56999.0
2019-06-03 15:15:00,109.79,109.9,109.66,109.8,118257.0,103.6469,103.7508,103.5242,103.6563,118257.0
2019-06-03 15:20:00,109.78,109.96,109.75,109.77,109385.0,103.6375,103.8074,103.6091,103.628,109385.0
2019-06-03 15:25:00,109.77,109.82,109.54,109.66,86919.0,103.628,103.6752,103.4109,103.5242,86919.0
2019-06-03 15:30:00,109.67,109.67,109.44,109.58,179047.0,103.5336,103.5336,103.3165,103.4487,179047.0
2019-06-03 15:35:00,109.59,109.67,109.43,109.48,54472.0,103.4581,103.5336,103.307,103.3543,54472.0
2019-06-03 15:40:00,109.49,109.71,109.49,109.64,221377.0,103.3637,103.5714,103.3637,103.5053,221377.0
2019-06-03 15:45:00,109.65,109.76,109.53,109.59,115198.0,103.5147,103.6186,103.4015,103.4581,115198.0
2019-06-03 15:50:00,109.6,109.77,109.58,109.67,264269.0,103.4675,103.628,103.4487,103.5336,264269.0
2019-06-03 15:55:00,109.67,110.09,109.66,110.0,647798.0,103.5336,103.9301,103.5242,103.8452,647798.0
2019-06-04 09:30:00,110.99,111.34,110.93,111.34,99407.0,104.7798,105.1102,104.7231,105.1102,99407.0
2019-06-04 09:35:00,111.32,111.49,111.15,111.27,63802.0,105.0913,105.2518,104.9308,105.0441,63802.0
2019-06-04 09:40:00,111.29,111.43,111.22,111.38,37937.0,105.063,105.1951,104.9969,105.1479,37937.0
2019-06-04 09:45:00,111.38,111.47,111.2,111.2,143626.0,105.1479,105.2329,104.978,104.978,143626.0
2019-06-04 09:50:00,111.2,111.3,111.11,111.26,79533.0,104.978,105.0724,104.893,105.0347,79533.0
2019-06-04 09:55:00,111.27,111.48,111.27,111.41,112533.0,105.0441,105.2423,105.0441,105.1763,112533.0
2019-06-04 10:00:00,111.38,111.51,111.33,111.45,55189.0,105.1479,105.2707,105.1007,105.214,55189.0
2019-06-04 10:05:00,111.47,111.49,111.34,111.43,52897.0,105.2329,105.2518,105.1102,105.1951,52897.0
2019-06-04 10:10:00,111.43,111.64,111.41,111.64,55456.0,105.1951,105.3934,105.1763,105.3934,55456.0
2019-06-04 10:15:00,111.66,111.8,111.6,111.69,181615.0,105.4123,105.5444,105.3556,105.4406,181615.0
2019-06-04 10:20:00,111.66,111.94,111.66,111.88,109633.0,105.4123,105.6766,105.4123,105.62,109633.0
2019-06-04 10:25:00,111.89,112.12,111.85,111.97,125418.0,105.6294,105.8465,105.5916,105.7049,125418.0
2019-06-04 10:30:00,111.97,112.08,111.97,112.03,88512.0,105.7049,105.8088,105.7049,105.7616,88512.0
2019-06-04 10:35:00,112.02,112.09,111.94,111.95,45691.0,105.7521,105.8182,105.6766,105.686,45691.0
2019-06-04 10:40:00,111.96,112.04,111.89,112.04,60907.0,105.6955,105.771,105.6294,105.771,60907.0
2019-06-04 10:45:00,112.03,112.03,111.83,111.99,76607.0,105.7616,105.7616,105.5728,105.7238,76607.0
2019-06-04 10:50:00,111.99,112.04,111.86,111.87,68951.0,105.7238,105.771,105.6011,105.6105,68951.0
2019-06-04 10:55:00,111.88,112.03,111.88,112.03,44541.0,105.62,105.7616,105.62,105.7616,44541.0
2019-06-04 11:00:00,112.02,112.3,111.95,112.28,34953.0,105.7521,106.0165,105.686,105.9976,34953.0
2019-06-04 11:05:00,112.27,112.31,112.16,112.2,30425.0,105.9881,106.0259,105.8843,105.9221,30425.0
2019-06-04 11:10:00,112.2,112.26,112.16,112.16,25725.0,105.9221,105.9787,105.8843,105.8843,25725.0
2019-06-04 11:15:00,112.16,112.22,112.13,112.2,21292.0,105.8843,105.9409,105.856,105.9221,21292.0
2019-06-04 11:20:00,112.2,112.35,112.19,112.3,26189.0,105.9221,106.0637,105.9126,106.0165,26189.0
2019-06-04 11:25:00,112.3,112.39,112.27,112.29,63209.0,106.0165,106.1014,105.9881,106.007,63209.0
2019-06-04 11:30:00,112.28,112.37,112.23,112.35,28155.0,105.9976,106.0825,105.9504,106.0637,28155.0
2019-06-04 11:35:00,112.34,112.36,112.26,112.31,49858.0,106.0542,106.0731,105.9787,106.0259,49858.0
2019-06-04 11:40:00,112.31,112.36,112.28,112.29,46022.0,106.0259,106.0731,105.9976,106.007,46022.0
2019-06-04 11:45:00,112.3,112.38,112.24,112.37,40134.0,106.0165,106.092,105.9598,106.0825,40134.0
2019-06-04 11:50:00,112.37,112.39,112.31,112.34,32997.0,106.0825,106.1014,106.0259,106.0542,32997.0
2019-06-04 11:55:00,112.35,112.44,112.29,112.3,32213.0,106.0637,106.1486,106.007,106.0165,32213.0
2019-06-04 12:00:00,112.3,112.31,112.14,112.14,37958.0,106.0165,106.0259,105.8654,105.8654,37958.0
2019-06-04 12:05:00,112.13,112.21,112.1,112.18,65513.0,105.856,105.9315,105.8277,105.9032,65513.0
2019-06-04 12:10:00,112.18,112.19,112.08,112.12,32538.0,105.9032,105.9126,105.8088,105.8465,32538.0
2019-06-04 12:15:00,112.12,112.17,112.04,112.17,22847.0,105.8465,105.8937,105.771,105.8937,22847.0
2019-06-04 12:20:00,112.17,112.21,112.13,112.21,15385.0,105.8937,105.9315,105.856,105.9315,15385.0
2019-06-04 12:25:00,112.22,112.23,112.17,112.2,36598.0,105.9409,105.9504,105.8937,105.9221,36598.0
2019-06-04 12:30:00,112.21,112.25,112.1,112.13,26325.0,105.9315,105.9693,105.8277,105.856,26325.0
2019-06-04 12:35:00,112.14,112.21,112.1,112.21,23207.0,105.8654,105.9315,105.8277,105.9315,23207.0
2019-06-04 12:40:00,112.2,112.27,112.2,112.27,19697.0,105.9221,105.9881,105.9221,105.9881,19697.0
2019-06-04 12:45:00,112.25,112.36,112.23,112.35,44521.0,105.9693,106.0731,105.9504,106.0637,44521.0
2019-06-04 12:50:00,112.35,112.47,112.35,112.46,94080.0,106.0637,106.177,106.0637,106.1675,94080.0
2019-06-04 12:55:00,112.46,112.53,112.39,112.41,37031.0,106.1675,106.2336,106.1014,106.1203,37031.0
2019-06-04 13:00:00,112.4,112.46,112.39,112.44,27180.0,106.1109,106.1675,106.1014,106.1486,27180.0
2019-06-04 13:05:00,112.44,112.51,112.42,112.45,14819.0,106.1486,106.2147,106.1297,106.1581,14819.0
2019-06-04 13:10:00,112.46,112.48,112.34,112.38,22660.0,106.1675,106.1864,106.0542,106.092,22660.0
2019-06-04 13:15:00,112.38,112.38,112.29,112.34,22123.0,106.092,106.092,106.007,106.0542,22123.0
2019-06-04 13:20:00,112.33,112.41,112.29,112.4,26150.0,106.0448,106.1203,106.007,106.1109,26150.0
2019-06-04 13:25:00,112.4,112.47,112.38,112.46,12012.0,106.1109,106.177,106.092,106.1675,12012.0
2019-06-04 13:30:00,112.46,112.53,112.4,112.52,32375.0,106.1675,106.2336,106.1109,106.2242,32375.0
2019-06-04 13:35:00,112.52,112.58,112.44,112.47,26826.0,106.2242,106.2808,106.1486,106.177,26826.0
2019-06-04 13:40:00,112.46,112.54,112.46,112.51,15234.0,106.1675,106.243,106.1675,106.2147,15234.0
2019-06-04 13:45:00,112.52,112.54,112.5,112.53,18597.0,106.2242,106.243,106.2053,106.2336,18597.0
2019-06-04 13:50:00,112.54,112.56,112.45,112.5,31098.0,106.243,106.2619,106.1581,106.2053,31098.0
2019-06-04 13:55:00,112.51,112.63,112.5,112.61,18645.0,106.2147,106.328,106.2053,106.3091,18645.0
2019-06-04 14:00:00,112.61,112.63,112.55,112.58,35019.0,106.3091,106.328,106.2525,106.2808,35019.0
2019-06-04 14:05:00,112.58,112.58,112.46,112.52,28411.0,106.2808,106.2808,106.1675,106.2242,28411.0
2019-06-04 14:10:00,112.53,112.55,112.46,112.48,46387.0,106.2336,106.2525,106.1675,106.1864,46387.0
2019-06-04 14:15:00,112.5,112.5,112.41,112.45,23949.0,106.2053,106.2053,106.1203,106.1581,23949.0
2019-06-04 14:20:00,112.46,112.48,112.39,112.47,65251.0,106.1675,106.1864,106.1014,106.177,65251.0
2019-06-04 14:25:00,112.47,112.52,112.45,112.51,50588.0,106.177,106.2242,106.1581,106.2147,50588.0
2019-06-04 14:30:00,112.52,112.53,112.44,112.47,35896.0,106.2242,106.2336,106.1486,106.177,35896.0
2019-06-04 14:35:00,112.48,112.52,112.44,112.51,40787.0,106.1864,106.2242,106.1486,106.2147,40787.0
2019-06-04 14:40:00,112.51,112.55,112.5,112.54,25959.0,106.2147,106.2525,106.2053,106.243,25959.0
2019-06-04 14:45:00,112.54,112.56,112.52,112.56,27665.0,106.243,106.2619,106.2242,106.2619,27665.0
2019-06-04 14:50:00,112.56,112.57,112.48,112.55,46333.0,106.2619,106.2714,106.1864,106.2525,46333.0
2019-06-04 14:55:00,112.54,112.56,112.45,112.45,64023.0,106.243,106.2619,106.1581,106.1581,64023.0
2019-06-04 15:00:00,112.46,112.59,112.46,112.57,52672.0,106.1675,106.2902,106.1675,106.2714,52672.0
2019-06-04 15:05:00,112.57,112.67,112.56,112.65,43565.0,106.2714,106.3658,106.2619,106.3469,43565.0
2019-06-04 15:10:00,112.65,112.74,112.64,112.72,62998.0,106.3469,106.4318,106.3374,106.413,62998.0
2019-06-04 15:15:00,112.72,112.74,112.7,112.73,53459.0,106.413,106.4318,106.3941,106.4224,53459.0
2019-06-04 15:20:00,112.74,112.76,112.69,112.75,55944.0,106.4318,106.4507,106.3846,106.4413,55944.0
2019-06-04 15:25:00,112.76,112.78,112.74,112.77,62657.0,106.4507,106.4696,106.4318,106.4602,62657.0
2019-06-04 15:30:00,112.77,112.77,112.67,112.74,54435.0,106.4602,106.4602,106.3658,106.4318,54435.0
2019-06-04 15:35:00,112.74,112.75,112.67,112.74,52586.0,106.4318,106.4413,106.3658,106.4318,52586.0
2019-06-04 15:40:00,112.75,112.76,112.67,112.69,102872.0,106.4413,106.4507,106.3658,106.3846,102872.0
2019-06-04 15:45:00,112.68,112.75,112.64,112.74,116532.0,106.3752,106.4413,106.3374,106.4318,116532.0
2019-06-04 15:50:00,112.73,112.86,112.73,112.86,252121.0,106.4224,106.5451,106.4224,106.5451,252121.0
2019-06-04 15:55:00,112.85,113.03,112.81,113.0,446004.0,106.5357,106.7056,106.4979,106.6773,446004.0
2019-06-05 09:30:00,113.64,113.78,113.4,113.47,111012.0,107.2815,107.4137,107.0549,107.121,111012.0
2019-06-05 09:35:00,113.46,113.52,113.23,113.34,81869.0,107.1116,107.1682,106.8944,106.9983,81869.0
2019-06-05 09:40:00,113.33,113.35,113.15,113.16,71375.0,106.9888,107.0077,106.8189,106.8283,71375.0
2019-06-05 09:45:00,113.14,113.14,112.84,112.97,107331.0,106.8095,106.8095,106.5262,106.649,107331.0
2019-06-05 09:50:00,112.97,112.99,112.77,112.81,182303.0,106.649,106.6679,106.4602,106.4979,182303.0
2019-06-05 09:55:00,112.81,113.06,112.81,113.06,52912.0,106.4979,106.7339,106.4979,106.7339,52912.0
2019-06-05 10:00:00,113.07,113.22,112.87,112.9,91961.0,106.7434,106.885,106.5546,106.5829,91961.0
2019-06-05 10:05:00,112.91,112.93,112.71,112.86,54299.0,106.5923,106.6112,106.4035,106.5451,54299.0
2019-06-05 10:10:00,112.86,112.98,112.77,112.78,44185.0,106.5451,106.6584,106.4602,106.4696,44185.0
2019-06-05 10:15:00,112.77,112.83,112.71,112.82,43186.0,106.4602,106.5168,106.4035,106.5074,43186.0
2019-06-05 10:20:00,112.81,112.92,112.67,112.77,41145.0,106.4979,106.6018,106.3658,106.4602,41145.0
2019-06-05 10:25:00,112.73,112.75,112.62,112.63,21949.0,106.4224,106.4413,106.3186,106.328,21949.0
2019-06-05 10:30:00,112.64,112.64,112.46,112.57,60796.0,106.3374,106.3374,106.1675,106.2714,60796.0
2019-06-05 10:35:00,112.57,112.64,112.49,112.63,21409.0,106.2714,106.3374,106.1958,106.328,21409.0
2019-06-05 10:40:00,112.62,112.73,112.61,112.65,25477.0,106.3186,106.4224,106.3091,106.3469,25477.0
2019-06-05 10:45:00,112.64,112.67,112.52,112.53,29880.0,106.3374,106.3658,106.2242,106.2336,29880.0
2019-06-05 10:50:00,112.53,112.6,112.43,112.55,34482.0,106.2336,106.2997,106.1392,106.2525,34482.0
2019-06-05 10:55:00,112.56,112.64,112.51,112.64,134879.0,106.2619,106.3374,106.2147,106.3374,134879.0
2019-06-05 11:00:00,112.65,112.86,112.61,112.86,38890.0,106.3469,106.5451,106.3091,106.5451,38890.0
2019-06-05 11:05:00,112.86,112.91,112.7,112.75,26229.0,106.5451,106.5923,106.3941,106.4413,26229.0
2019-06-05 11:10:00,112.74,112.87,112.7,112.81,23168.0,106.4318,106.5546,106.3941,106.4979,23168.0
2019-06-05 11:15:00,112.8,112.84,112.71,112.77,21665.0,106.4885,106.5262,106.4035,106.4602,21665.0
2019-06-05 11:20:00,112.79,113.02,112.75,112.97,36301.0,106.479,106.6962,106.4413,106.649,36301.0
2019-06-05 11:25:00,112.98,113.13,112.86,113.12,30322.0,106.6584,106.8,106.5451,106.7906,30322.0
2019-06-05 11:30:00,113.12,113.19,113.11,113.15,38530.0,106.7906,106.8567,106.7811,106.8189,38530.0
2019-06-05 11:35:00,113.17,113.28,113.13,113.24,18057.0,106.8378,106.9416,106.8,106.9039,18057.0
2019-06-05 11:40:00,113.24,113.28,113.17,113.21,12512.0,106.9039,106.9416,106.8378,106.8755,12512.0
2019-06-05 11:45:00,113.21,113.26,113.13,113.16,21803.0,106.8755,106.9227,106.8,106.8283,21803.0
2019-06-05 11:50:00,113.16,113.24,113.09,113.15,22699.0,106.8283,106.9039,106.7623,106.8189,22699.0
2019-06-05 11:55:00,113.16,113.31,113.16,113.31,30552.0,106.8283,106.97,106.8283,106.97,30552.0
2019-06-05 12:00:00,113.32,113.37,113.24,113.29,22276.0,106.9794,107.0266,106.9039,106.9511,22276.0
2019-06-05 12:05:00,113.3,113.33,113.21,113.23,40486.0,106.9605,106.9888,106.8755,106.8944,40486.0
2019-06-05 12:10:00,113.23,113.24,113.07,113.09,39353.0,106.8944,106.9039,106.7434,106.7623,39353.0
2019-06-05 12:15:00,113.09,113.16,113.03,113.12,26152.0,106.7623,106.8283,106.7056,106.7906,26152.0
2019-06-05 12:20:00,113.1,113.19,113.1,113.14,19356.0,106.7717,106.8567,106.7717,106.8095,19356.0
2019-06-05 12:25:00,113.14,113.24,113.13,113.23,28337.0,106.8095,106.9039,106.8,106.8944,28337.0
2019-06-05 12:30:00,113.22,113.22,113.01,113.07,109831.0,106.885,106.885,106.6867,106.7434,109831.0
2019-06-05 12:35:00,113.07,113.18,113.07,113.16,42393.0,106.7434,106.8472,106.7434,106.8283,42393.0
2019-06-05 12:40:00,113.16,113.22,113.13,113.22,11379.0,106.8283,106.885,106.8,106.885,11379.0
2019-06-05 12:45:00,113.22,113.24,113.16,113.18,16552.0,106.885,106.9039,106.8283,106.8472,16552.0
2019-06-05 12:50:00,113.18,113.3,113.18,113.29,12576.0,106.8472,106.9605,106.8472,106.9511,12576.0
2019-06-05 12:55:00,113.3,113.31,113.2,113.2,22766.0,106.9605,106.97,106.8661,106.8661,22766.0
2019-06-05 13:00:00,113.2,113.34,113.2,113.34,21828.0,106.8661,106.9983,106.8661,106.9983,21828.0
2019-06-05 13:05:00,113.34,113.42,113.34,113.41,25869.0,106.9983,107.0738,106.9983,107.0644,25869.0
2019-06-05 13:10:00,113.42,113.46,113.38,113.39,21542.0,107.0738,107.1116,107.036,107.0455,21542.0
2019-06-05 13:15:00,113.38,113.43,113.37,113.4,7371.0,107.036,107.0832,107.0266,107.0549,7371.0
2019-06-05 13:20:00,113.41,113.43,113.37,113.38,9801.0,107.0644,107.0832,107.0266,107.036,9801.0
2019-06-05 13:25:00,113.4,113.4,113.31,113.35,20826.0,107.0549,107.0549,106.97,107.0077,20826.0
2019-06-05 13:30:00,113.36,113.37,113.32,113.36,28222.0,107.0172,107.0266,106.9794,107.0172,28222.0
2019-06-05 13:35:00,113.37,113.45,113.34,113.42,17488.0,107.0266,107.1021,106.9983,107.0738,17488.0
2019-06-05 13:40:00,113.41,113.45,113.35,113.43,11901.0,107.0644,107.1021,107.0077,107.0832,11901.0
2019-06-05 13:45:00,113.43,113.46,113.38,113.42,30321.0,107.0832,107.1116,107.036,107.0738,30321.0
2019-06-05 13:50:00,113.4,113.42,113.37,113.37,9634.0,107.0549,107.0738,107.0266,107.0266,9634.0
2019-06-05 13:55:00,113.37,113.4,113.34,113.4,13392.0,107.0266,107.0549,106.9983,107.0549,13392.0
2019-06-05 14:00:00,113.38,113.38,113.31,113.33,12830.0,107.036,107.036,106.97,106.9888,12830.0
2019-06-05 14:05:00,113.34,113.42,113.32,113.41,16702.0,106.9983,107.0738,106.9794,107.0644,16702.0
2019-06-05 14:10:00,113.42,113.48,113.4,113.42,15281.0,107.0738,107.1304,107.0549,107.0738,15281.0
2019-06-05 14:15:00,113.41,113.41,113.32,113.35,13936.0,107.0644,107.0644,106.9794,107.0077,13936.0
2019-06-05 14:20:00,113.35,113.37,113.31,113.36,12048.0,107.0077,107.0266,106.97,107.0172,12048.0
2019-06-05 14:25:00,113.36,113.37,113.31,113.34,8532.0,107.0172,107.0266,106.97,106.9983,8532.0
2019-06-05 14:30:00,113.34,113.41,113.34,113.39,11929.0,106.9983,107.0644,106.9983,107.0455,11929.0
2019-06-05 14:35:00,113.38,113.42,113.34,113.36,13155.0,107.036,107.0738,106.9983,107.0172,13155.0
2019-06-05 14:40:00,113.36,113.37,113.29,113.31,12301.0,107.0172,107.0266,106.9511,106.97,12301.0
2019-06-05 14:45:00,113.31,113.35,113.24,113.26,12431.0,106.97,107.0077,106.9039,106.9227,12431.0
2019-06-05 14:50:00,113.26,113.26,113.15,113.2,19859.0,106.9227,106.9227,106.8189,106.8661,19859.0
2019-06-05 14:55:00,113.2,113.25,113.16,113.25,20272.0,106.8661,106.9133,106.8283,106.9133,20272.0
2019-06-05 15:00:00,113.25,113.31,113.22,113.3,45250.0,106.9133,106.97,106.885,106.9605,45250.0
2019-06-05 15:05:00,113.31,113.32,113.23,113.25,21545.0,106.97,106.9794,106.8944,106.9133,21545.0
2019-06-05 15:10:00,113.25,113.31,113.23,113.29,20842.0,106.9133,106.97,106.8944,106.9511,20842.0
2019-06-05 15:15:00,113.29,113.35,113.25,113.34,24750.0,106.9511,107.0077,106.9133,106.9983,24750.0
2019-06-05 15:20:00,113.34,113.44,113.32,113.43,25429.0,106.9983,107.0927,106.9794,107.0832,25429.0
2019-06-05 15:25:00,113.43,113.46,113.38,113.38,21919.0,107.0832,107.1116,107.036,107.036,21919.0
2019-06-05 15:30:00,113.37,113.4,113.19,113.21,83423.0,107.0266,107.0549,106.8567,106.8755,83423.0
2019-06-05 15:35:00,113.22,113.24,113.1,113.2,52047.0,106.885,106.9039,106.7717,106.8661,52047.0
2019-06-05 15:40:00,113.21,113.29,113.17,113.29,75132.0,106.8755,106.9511,106.8378,106.9511,75132.0
2019-06-05 15:45:00,113.29,113.37,113.28,113.32,101289.0,106.9511,107.0266,106.9416,106.9794,101289.0
2019-06-05 15:50:00,113.33,113.5,113.33,113.49,128676.0,106.9888,107.1493,106.9888,107.1399,128676.0
2019-06-05 15:55:00,113.5,113.59,113.49,113.55,295293.0,107.1493,107.2343,107.1399,107.1965,295293.0
2019-06-06 09:30:00,113.55,113.56,113.27,113.36,114550.0,107.1965,107.206,106.9322,107.0172,114550.0
2019-06-06 09:35:00,113.36,113.73,113.33,113.63,74581.0,107.0172,107.3665,106.9888,107.272,74581.0
2019-06-06 09:40:00,113.64,113.77,113.49,113.57,50454.0,107.2815,107.4042,107.1399,107.2154,50454.0
2019-06-06 09:45:00,113.54,113.58,113.44,113.52,81119.0,107.1871,107.2248,107.0927,107.1682,81119.0
2019-06-06 09:50:00,113.52,113.64,113.38,113.41,47601.0,107.1682,107.2815,107.036,107.0644,47601.0
2019-06-06 09:55:00,113.41,113.5,113.35,113.36,40170.0,107.0644,107.1493,107.0077,107.0172,40170.0
2019-06-06 10:00:00,113.37,113.47,113.34,113.42,20399.0,107.0266,107.121,106.9983,107.0738,20399.0
2019-06-06 10:05:00,113.42,113.52,113.36,113.42,27911.0,107.0738,107.1682,107.0172,107.0738,27911.0
2019-06-06 10:10:00,113.39,113.44,113.28,113.34,30541.0,107.0455,107.0927,106.9416,106.9983,30541.0
2019-06-06 10:15:00,113.32,113.36,113.21,113.24,23431.0,106.9794,107.0172,106.8755,106.9039,23431.0
2019-06-06 10:20:00,113.23,113.26,113.14,113.15,78615.0,106.8944,106.9227,106.8095,106.8189,78615.0
2019-06-06 10:25:00,113.14,113.19,113.1,113.14,41377.0,106.8095,106.8567,106.7717,106.8095,41377.0
2019-06-06 10:30:00,113.13,113.26,113.08,113.24,31391.0,106.8,106.9227,106.7528,106.9039,31391.0
2019-06-06 10:35:00,113.25,113.34,113.19,113.33,23045.0,106.9133,106.9983,106.8567,106.9888,23045.0
2019-06-06 10:40:00,113.35,113.51,113.31,113.44,27644.0,107.0077,107.1588,106.97,107.0927,27644.0
2019-06-06 10:45:00,113.44,113.47,113.38,113.44,12869.0,107.0927,107.121,107.036,107.0927,12869.0
2019-06-06 10:50:00,113.47,113.57,113.47,113.51,21167.0,107.121,107.2154,107.121,107.1588,21167.0
2019-06-06 10:55:00,113.5,113.5,113.39,113.42,51155.0,107.1493,107.1493,107.0455,107.0738,51155.0
2019-06-06 11:00:00,113.41,113.49,113.36,113.38,39486.0,107.0644,107.1399,107.0172,107.036,39486.0
2019-06-06 11:05:00,113.37,113.57,113.36,113.55,40851.0,107.0266,107.2154,107.0172,107.1965,40851.0
2019-06-06 11:10:00,113.55,113.6,113.49,113.6,31895.0,107.1965,107.2437,107.1399,107.2437,31895.0
2019-06-06 11:15:00,113.6,113.66,113.57,113.63,12279.0,107.2437,107.3004,107.2154,107.272,12279.0
2019-06-06 11:20:00,113.63,113.65,113.54,113.56,42917.0,107.272,107.2909,107.1871,107.206,42917.0
2019-06-06 11:25:00,113.57,113.61,113.52,113.6,17459.0,107.2154,107.2532,107.1682,107.2437,17459.0
2019-06-06 11:30:00,113.59,113.63,113.57,113.62,19470.0,107.2343,107.272,107.2154,107.2626,19470.0
2019-06-06 11:35:00,113.62,113.64,113.45,113.46,14464.0,107.2626,107.2815,107.1021,107.1116,14464.0
2019-06-06 11:40:00,113.44,113.54,113.39,113.4,35399.0,107.0927,107.1871,107.0455,107.0549,35399.0
2019-06-06 11:45:00,113.4,113.49,113.21,113.25,38543.0,107.0549,107.1399,106.8755,106.9133,38543.0
2019-06-06 11:50:00,113.25,113.39,113.25,113.32,21227.0,106.9133,107.0455,106.9133,106.9794,21227.0
2019-06-06 11:55:00,113.31,113.31,113.22,113.27,11026.0,106.97,106.97,106.885,106.9322,11026.0
2019-06-06 12:00:00,113.28,113.38,113.25,113.37,20827.0,106.9416,107.036,106.9133,107.0266,20827.0
2019-06-06 12:05:00,113.34,113.4,113.32,113.37,16711.0,106.9983,107.0549,106.9794,107.0266,16711.0
2019-06-06 12:10:00,113.36,113.4,113.34,113.37,23990.0,107.0172,107.0549,106.9983,107.0266,23990.0
2019-06-06 12:15:00,113.37,113.46,113.35,113.46,117612.0,107.0266,107.1116,107.0077,107.1116,117612.0
2019-06-06 12:20:00,113.45,113.45,113.38,113.4,19264.0,107.1021,107.1021,107.036,107.0549,19264.0
2019-06-06 12:25:00,113.4,113.43,113.34,113.39,27914.0,107.0549,107.0832,106.9983,107.0455,27914.0
2019-06-06 12:30:00,113.39,113.47,113.35,113.46,8885.0,107.0455,107.121,107.0077,107.1116,8885.0
2019-06-06 12:35:00,113.47,113.47,113.41,113.43,14364.0,107.121,107.121,107.0644,107.0832,14364.0
2019-06-06 12:40:00,113.43,113.44,113.39,113.4,10397.0,107.0832,107.0927,107.0455,107.0549,10397.0
2019-06-06 12:45:00,113.4,113.55,113.39,113.55,17439.0,107.0549,107.1965,107.0455,107.1965,17439.0
2019-06-06 12:50:00,113.55,113.55,113.47,113.48,8699.0,107.1965,107.1965,107.121,107.1304,8699.0
2019-06-06 12:55:00,113.5,113.5,113.45,113.49,21467.0,107.1493,107.1493,107.1021,107.1399,21467.0
2019-06-06 13:00:00,113.49,113.55,113.47,113.52,36569.0,107.1399,107.1965,107.121,107.1682,36569.0
2019-06-06 13:05:00,113.51,113.51,113.43,113.45,17675.0,107.1588,107.1588,107.0832,107.1021,17675.0
2019-06-06 13:10:00,113.45,113.54,113.43,113.54,73628.0,107.1021,107.1871,107.0832,107.1871,73628.0
2019-06-06 13:15:00,113.53,113.55,113.48,113.49,7573.0,107.1776,107.1965,107.1304,107.1399,7573.0
2019-06-06 13:20:00,113.49,113.49,113.39,113.44,7888.0,107.1399,107.1399,107.0455,107.0927,7888.0
2019-06-06 13:25:00,113.43,113.46,113.42,113.45,41376.0,107.0832,107.1116,107.0738,107.1021,41376.0
2019-06-06 13:30:00,113.45,113.5,113.45,113.48,14748.0,107.1021,107.1493,107.1021,107.1304,14748.0
2019-06-06 13:35:00,113.49,113.5,113.44,113.45,30089.0,107.1399,107.1493,107.0927,107.1021,30089.0
2019-06-06 13:40:00,113.44,113.47,113.42,113.46,9400.0,107.0927,107.121,107.0738,107.1116,9400.0
2019-06-06 13:45:00,113.47,113.5,113.45,113.48,8701.0,107.121,107.1493,107.1021,107.1304,8701.0
2019-06-06 13:50:00,113.48,113.52,113.48,113.52,14666.0,107.1304,107.1682,107.1304,107.1682,14666.0
2019-06-06 13:55:00,113.52,113.52,113.46,113.48,12172.0,107.1682,107.1682,107.1116,107.1304,12172.0
2019-06-06 14:00:00,113.49,113.5,113.41,113.49,19956.0,107.1399,107.1493,107.0644,107.1399,19956.0
2019-06-06 14:05:00,113.48,113.51,113.46,113.51,6890.0,107.1304,107.1588,107.1116,107.1588,6890.0
2019-06-06 14:10:00,113.51,113.57,113.51,113.55,8100.0,107.1588,107.2154,107.1588,107.1965,8100.0
2019-06-06 14:15:00,113.55,113.57,113.53,113.56,10952.0,107.1965,107.2154,107.1776,107.206,10952.0
2019-06-06 14:20:00,113.57,113.58,113.55,113.56,10771.0,107.2154,107.2248,107.1965,107.206,10771.0
2019-06-06 14:25:00,113.57,113.6,113.51,113.55,11177.0,107.2154,107.2437,107.1588,107.1965,11177.0
2019-06-06 14:30:00,113.55,113.95,113.54,113.89,159465.0,107.1965,107.5741,107.1871,107.5175,159465.0
2019-06-06 14:35:00,113.9,113.91,113.75,113.79,31986.0,107.5269,107.5364,107.3853,107.4231,31986.0
2019-06-06 14:40:00,113.8,113.98,113.75,113.94,27871.0,107.4325,107.6025,107.3853,107.5647,27871.0
2019-06-06 14:45:00,113.95,113.98,113.8,113.82,20519.0,107.5741,107.6025,107.4325,107.4514,20519.0
2019-06-06 14:50:00,113.82,113.86,113.81,113.83,16283.0,107.4514,107.4892,107.442,107.4609,16283.0
2019-06-06 14:55:00,113.82,113.83,113.76,113.8,17903.0,107.4514,107.4609,107.3948,107.4325,17903.0
2019-06-06 15:00:00,113.8,113.87,113.78,113.83,80745.0,107.4325,107.4986,107.4137,107.4609,80745.0
2019-06-06 15:05:00,113.83,113.9,113.81,113.85,28120.0,107.4609,107.5269,107.442,107.4797,28120.0
2019-06-06 15:10:00,113.86,113.94,113.85,113.93,14939.0,107.4892,107.5647,107.4797,107.5553,14939.0
2019-06-06 15:15:00,113.94,114.09,113.93,114.07,45586.0,107.5647,107.7063,107.5553,107.6874,45586.0
2019-06-06 15:20:00,114.06,114.1,114.04,114.07,29621.0,107.678,107.7157,107.6591,107.6874,29621.0
2019-06-06 15:25:00,114.08,114.2,114.08,114.17,73641.0,107.6969,107.8102,107.6969,107.7818,73641.0
2019-06-06 15:30:00,114.16,114.39,114.11,114.39,64716.0,107.7724,107.9895,107.7252,107.9895,64716.0
2019-06-06 15:35:00,114.39,114.41,114.26,114.33,93719.0,107.9895,108.0084,107.8668,107.9329,93719.0
2019-06-06 15:40:00,114.31,114.32,114.22,114.22,65783.0,107.914,107.9234,107.829,107.829,65783.0
2019-06-06 15:45:00,114.22,114.27,114.18,114.24,120478.0,107.829,107.8762,107.7913,107.8479,120478.0
2019-06-06 15:50:00,114.24,114.32,114.14,114.16,106685.0,107.8479,107.9234,107.7535,107.7724,106685.0
2019-06-06 15:55:00,114.17,114.2,114.02,114.11,372879.0,107.7818,107.8102,107.6402,107.7252,372879.0
2019-06-07 09:30:00,114.59,114.75,114.45,114.6,148682.0,108.1783,108.3294,108.0462,108.1878,148682.0
2019-06-07 09:35:00,114.63,114.97,114.59,114.97,48898.0,108.2161,108.5371,108.1783,108.5371,48898.0
2019-06-07 09:40:00,114.97,115.06,114.92,114.97,37137.0,108.5371,108.622,108.4899,108.5371,37137.0
2019-06-07 09:45:00,114.97,115.03,114.9,114.94,52027.0,108.5371,108.5937,108.471,108.5087,52027.0
2019-06-07 09:50:00,114.93,115.09,114.88,115.05,40774.0,108.4993,108.6504,108.4521,108.6126,40774.0
2019-06-07 09:55:00,115.03,115.22,115.02,115.2,26145.0,108.5937,108.7731,108.5843,108.7542,26145.0
2019-06-07 10:00:00,115.2,115.3,115.2,115.26,29363.0,108.7542,108.8486,108.7542,108.8108,29363.0
2019-06-07 10:05:00,115.28,115.4,115.28,115.34,41809.0,108.8297,108.943,108.8297,108.8864,41809.0
2019-06-07 10:10:00,115.34,115.41,115.26,115.26,13061.0,108.8864,108.9524,108.8108,108.8108,13061.0
2019-06-07 10:15:00,115.26,115.42,115.26,115.4,22443.0,108.8108,108.9619,108.8108,108.943,22443.0
2019-06-07 10:20:00,115.4,115.41,115.31,115.4,19393.0,108.943,108.9524,108.858,108.943,19393.0
2019-06-07 10:25:00,115.39,115.53,115.31,115.52,21908.0,108.9336,109.0657,108.858,109.0563,21908.0
2019-06-07 10:30:00,115.52,115.76,115.52,115.74,57695.0,109.0563,109.2829,109.0563,109.264,57695.0
2019-06-07 10:35:00,115.75,115.8,115.68,115.7,36605.0,109.2734,109.3206,109.2073,109.2262,36605.0
2019-06-07 10:40:00,115.71,115.84,115.7,115.81,32608.0,109.2357,109.3584,109.2262,109.3301,32608.0
2019-06-07 10:45:00,115.8,115.89,115.72,115.83,26216.0,109.3206,109.4056,109.2451,109.3489,26216.0
2019-06-07 10:50:00,115.83,115.97,115.82,115.88,31248.0,109.3489,109.4811,109.3395,109.3962,31248.0
2019-06-07 10:55:00,115.88,116.06,115.85,116.06,92235.0,109.3962,109.5661,109.3678,109.5661,92235.0
2019-06-07 11:00:00,116.05,116.13,115.96,115.96,64924.0,109.5566,109.6322,109.4717,109.4717,64924.0
2019-06-07 11:05:00,115.96,115.97,115.8,115.82,91879.0,109.4717,109.4811,109.3206,109.3395,91879.0
2019-06-07 11:10:00,115.81,115.85,115.73,115.73,166207.0,109.3301,109.3678,109.2545,109.2545,166207.0
2019-06-07 11:15:00,115.73,115.85,115.7,115.8,31973.0,109.2545,109.3678,109.2262,109.3206,31973.0
2019-06-07 11:20:00,115.81,115.84,115.74,115.74,29945.0,109.3301,109.3584,109.264,109.264,29945.0
2019-06-07 11:25:00,115.74,115.79,115.67,115.69,31830.0,109.264,109.3112,109.1979,109.2168,31830.0
2019-06-07 11:30:00,115.69,115.74,115.56,115.59,83214.0,109.2168,109.264,109.0941,109.1224,83214.0
2019-06-07 11:35:00,115.63,115.67,115.58,115.64,22412.0,109.1601,109.1979,109.1129,109.1696,22412.0
2019-06-07 11:40:00,115.66,115.78,115.66,115.78,18652.0,109.1885,109.3017,109.1885,109.3017,18652.0
2019-06-07 11:45:00,115.78,115.85,115.71,115.85,20184.0,109.3017,109.3678,109.2357,109.3678,20184.0
2019-06-07 11:50:00,115.86,115.87,115.69,115.72,21954.0,109.3773,109.3867,109.2168,109.2451,21954.0
2019-06-07 11:55:00,115.72,115.8,115.72,115.73,23802.0,109.2451,109.3206,109.2451,109.2545,23802.0
2019-06-07 12:00:00,115.73,115.75,115.65,115.68,20457.0,109.2545,109.2734,109.179,109.2073,20457.0
2019-06-07 12:05:00,115.69,115.81,115.69,115.78,14880.0,109.2168,109.3301,109.2168,109.3017,14880.0
2019-06-07 12:10:00,115.79,115.87,115.75,115.83,20741.0,109.3112,109.3867,109.2734,109.3489,20741.0
2019-06-07 12:15:00,115.84,115.85,115.8,115.83,15450.0,109.3584,109.3678,109.3206,109.3489,15450.0
2019-06-07 12:20:00,115.83,115.95,115.81,115.94,19724.0,109.3489,109.4622,109.3301,109.4528,19724.0
2019-06-07 12:25:00,115.95,115.96,115.9,115.96,20918.0,109.4622,109.4717,109.415,109.4717,20918.0
2019-06-07 12:30:00,115.97,115.99,115.95,115.98,30346.0,109.4811,109.5,109.4622,109.4906,30346.0
2019-06-07 12:35:00,115.98,115.98,115.78,115.83,37994.0,109.4906,109.4906,109.3017,109.3489,37994.0
2019-06-07 12:40:00,115.83,115.92,115.8,115.92,23659.0,109.3489,109.4339,109.3206,109.4339,23659.0
2019-06-07 12:45:00,115.92,115.93,115.87,115.9,14690.0,109.4339,109.4434,109.3867,109.415,14690.0
2019-06-07 12:50:00,115.91,115.93,115.86,115.89,21880.0,109.4245,109.4434,109.3773,109.4056,21880.0
2019-06-07 12:55:00,115.89,116.0,115.89,115.98,18610.0,109.4056,109.5094,109.4056,109.4906,18610.0
2019-06-07 13:00:00,115.99,116.0,115.94,115.97,25356.0,109.5,109.5094,109.4528,109.4811,25356.0
2019-06-07 13:05:00,115.97,115.98,115.92,115.94,17161.0,109.4811,109.4906,109.4339,109.4528,17161.0
2019-06-07 13:10:00,115.94,115.94,115.85,115.89,20415.0,109.4528,109.4528,109.3678,109.4056,20415.0
2019-06-07 13:15:00,115.89,115.94,115.83,115.93,15359.0,109.4056,109.4528,109.3489,109.4434,15359.0
2019-06-07 13:20:00,115.94,115.97,115.78,115.84,18274.0,109.4528,109.4811,109.3017,109.3584,18274.0
2019-06-07 13:25:00,115.85,115.88,115.82,115.83,14493.0,109.3678,109.3962,109.3395,109.3489,14493.0
2019-06-07 13:30:00,115.84,115.89,115.84,115.87,14892.0,109.3584,109.4056,109.3584,109.3867,14892.0
2019-06-07 13:35:00,115.89,115.95,115.89,115.94,18882.0,109.4056,109.4622,109.4056,109.4528,18882.0
2019-06-07 13:40:00,115.95,115.96,115.88,115.96,31873.0,109.4622,109.4717,109.3962,109.4717,31873.0
2019-06-07 13:45:00,115.96,115.97,115.87,115.87,17879.0,109.4717,109.4811,109.3867,109.3867,17879.0
2019-06-07 13:50:00,115.88,115.91,115.86,115.88,20312.0,109.3962,109.4245,109.3773,109.3962,20312.0
2019-06-07 13:55:00,115.88,115.96,115.86,115.96,21058.0,109.3962,109.4717,109.3773,109.4717,21058.0
2019-06-07 14:00:00,115.96,115.96,115.88,115.88,27781.0,109.4717,109.4717,109.3962,109.3962,27781.0
2019-06-07 14:05:00,115.88,115.9,115.86,115.88,19433.0,109.3962,109.415,109.3773,109.3962,19433.0
2019-06-07 14:10:00,115.88,115.96,115.88,115.96,48432.0,109.3962,109.4717,109.3962,109.4717,48432.0
2019-06-07 14:15:00,115.97,115.99,115.94,115.94,30605.0,109.4811,109.5,109.4528,109.4528,30605.0
2019-06-07 14:20:00,115.94,116.04,115.92,116.04,27713.0,109.4528,109.5472,109.4339,109.5472,27713.0
2019-06-07 14:25:00,116.04,116.04,115.98,115.99,25983.0,109.5472,109.5472,109.4906,109.5,25983.0
2019-06-07 14:30:00,116.0,116.02,115.96,116.02,30656.0,109.5094,109.5283,109.4717,109.5283,30656.0
2019-06-07 14:35:00,116.02,116.03,115.98,116.02,17213.0,109.5283,109.5378,109.4906,109.5283,17213.0
2019-06-07 14:40:00,116.01,116.05,115.99,115.99,35226.0,109.5189,109.5566,109.5,109.5,35226.0
2019-06-07 14:45:00,116.0,116.01,115.86,115.87,76464.0,109.5094,109.5189,109.3773,109.3867,76464.0
2019-06-07 14:50:00,115.86,115.94,115.81,115.86,84788.0,109.3773,109.4528,109.3301,109.3773,84788.0
2019-06-07 14:55:00,115.86,115.86,115.79,115.8,67100.0,109.3773,109.3773,109.3112,109.3206,67100.0
2019-06-07 15:00:00,115.8,115.92,115.79,115.88,56722.0,109.3206,109.4339,109.3112,109.3962,56722.0
2019-06-07 15:05:00,115.88,115.89,115.82,115.87,26109.0,109.3962,109.4056,109.3395,109.3867,26109.0
2019-06-07 15:10:00,115.86,115.94,115.83,115.92,26287.0,109.3773,109.4528,109.3489,109.4339,26287.0
2019-06-07 15:15:00,115.92,115.92,115.84,115.85,24826.0,109.4339,109.4339,109.3584,109.3678,24826.0
2019-06-07 15:20:00,115.85,115.97,115.82,115.95,45045.0,109.3678,109.4811,109.3395,109.4622,45045.0
2019-06-07 15:25:00,115.95,116.02,115.95,115.99,28303.0,109.4622,109.5283,109.4622,109.5,28303.0
2019-06-07 15:30:00,116.0,116.01,115.9,115.94,45759.0,109.5094,109.5189,109.415,109.4528,45759.0
2019-06-07 15:35:00,115.94,115.95,115.9,115.93,21964.0,109.4528,109.4622,109.415,109.4434,21964.0
2019-06-07 15:40:00,115.94,116.02,115.91,115.92,54355.0,109.4528,109.5283,109.4245,109.4339,54355.0
2019-06-07 15:45:00,115.92,115.92,115.75,115.84,100109.0,109.4339,109.4339,109.2734,109.3584,100109.0
2019-06-07 15:50:00,115.86,115.89,115.74,115.78,59962.0,109.3773,109.4056,109.264,109.3017,59962.0
2019-06-07 15:55:00,115.77,115.85,115.74,115.76,431058.0,109.2923,109.3678,109.264,109.2829,431058.0
2019-06-10 09:30:00,116.53,117.0,116.44,116.94,91431.0,110.0098,110.4535,109.9248,110.3968,91431.0
2019-06-10 09:35:00,116.94,117.23,116.94,117.17,79899.0,110.3968,110.6706,110.3968,110.614,79899.0
2019-06-10 09:40:00,117.18,117.36,117.18,117.31,71467.0,110.6234,110.7933,110.6234,110.7461,71467.0
2019-06-10 09:45:00,117.32,117.36,117.07,117.09,71080.0,110.7556,110.7933,110.5196,110.5384,71080.0
2019-06-10 09:50:00,117.09,117.22,117.06,117.1,51556.0,110.5384,110.6612,110.5101,110.5479,51556.0
2019-06-10 09:55:00,117.1,117.29,117.1,117.29,45850.0,110.5479,110.7273,110.5479,110.7273,45850.0
2019-06-10 10:00:00,117.31,117.34,117.2,117.32,79856.0,110.7461,110.7745,110.6423,110.7556,79856.0
2019-06-10 10:05:00,117.31,117.45,117.3,117.44,43150.0,110.7461,110.8783,110.7367,110.8689,43150.0
2019-06-10 10:10:00,117.43,117.52,117.38,117.5,28719.0,110.8594,110.9444,110.8122,110.9255,28719.0
2019-06-10 10:15:00,117.49,117.67,117.49,117.64,31110.0,110.9161,111.086,110.9161,111.0577,31110.0
2019-06-10 10:20:00,117.63,117.64,117.51,117.53,25671.0,111.0482,111.0577,110.9349,110.9538,25671.0
2019-06-10 10:25:00,117.54,117.6,117.43,117.52,31272.0,110.9633,111.0199,110.8594,110.9444,31272.0
2019-06-10 10:30:00,117.52,117.52,117.41,117.42,28233.0,110.9444,110.9444,110.8405,110.85,28233.0
2019-06-10 10:35:00,117.41,117.45,117.34,117.39,26206.0,110.8405,110.8783,110.7745,110.8217,26206.0
2019-06-10 10:40:00,117.38,117.52,117.36,117.52,87038.0,110.8122,110.9444,110.7933,110.9444,87038.0
2019-06-10 10:45:00,117.52,117.63,117.52,117.59,31969.0,110.9444,111.0482,110.9444,111.0105,31969.0
2019-06-10 10:50:00,117.59,117.63,117.53,117.62,23516.0,111.0105,111.0482,110.9538,111.0388,23516.0
2019-06-10 10:55:00,117.59,117.62,117.51,117.51,16393.0,111.0105,111.0388,110.9349,110.9349,16393.0
2019-06-10 11:00:00,117.51,117.56,117.49,117.49,15353.0,110.9349,110.9821,110.9161,110.9161,15353.0
2019-06-10 11:05:00,117.5,117.64,117.47,117.64,14037.0,110.9255,111.0577,110.8972,111.0577,14037.0
2019-06-10 11:10:00,117.64,117.73,117.64,117.71,39309.0,111.0577,111.1426,111.0577,111.1238,39309.0
2019-06-10 11:15:00,117.71,117.74,117.64,117.7,22685.0,111.1238,111.1521,111.0577,111.1143,22685.0
2019-06-10 11:20:00,117.71,117.71,117.58,117.6,16892.0,111.1238,111.1238,111.001,111.0199,16892.0
2019-06-10 11:25:00,117.62,117.7,117.57,117.57,16099.0,111.0388,111.1143,110.9916,110.9916,16099.0
2019-06-10 11:30:00,117.57,117.64,117.55,117.62,33419.0,110.9916,111.0577,110.9727,111.0388,33419.0
2019-06-10 11:35:00,117.62,117.67,117.57,117.66,17387.0,111.0388,111.086,110.9916,111.0766,17387.0
2019-06-10 11:40:00,117.66,117.81,117.66,117.79,26648.0,111.0766,111.2182,111.0766,111.1993,26648.0
2019-06-10 11:45:00,117.79,117.79,117.7,117.73,15592.0,111.1993,111.1993,111.1143,111.1426,15592.0
2019-06-10 11:50:00,117.73,117.79,117.72,117.79,11603.0,111.1426,111.1993,111.1332,111.1993,11603.0
2019-06-10 11:55:00,117.79,117.8,117.7,117.71,43836.0,111.1993,111.2087,111.1143,111.1238,43836.0
2019-06-10 12:00:00,117.71,117.73,117.63,117.65,10111.0,111.1238,111.1426,111.0482,111.0671,10111.0
2019-06-10 12:05:00,117.63,117.65,117.55,117.56,34849.0,111.0482,111.0671,110.9727,110.9821,34849.0
2019-06-10 12:10:00,117.56,117.59,117.47,117.48,25604.0,110.9821,111.0105,110.8972,110.9066,25604.0
2019-06-10 12:15:00,117.47,117.49,117.39,117.4,71093.0,110.8972,110.9161,110.8217,110.8311,71093.0
2019-06-10 12:20:00,117.39,117.41,117.26,117.28,14676.0,110.8217,110.8405,110.6989,110.7178,14676.0
2019-06-10 12:25:00,117.28,117.32,117.24,117.26,24508.0,110.7178,110.7556,110.6801,110.6989,24508.0
2019-06-10 12:30:00,117.25,117.26,117.16,117.17,99982.0,110.6895,110.6989,110.6045,110.614,99982.0
2019-06-10 12:35:00,117.17,117.19,117.11,117.19,15871.0,110.614,110.6329,110.5573,110.6329,15871.0
2019-06-10 12:40:00,117.19,117.26,117.18,117.21,36392.0,110.6329,110.6989,110.6234,110.6517,36392.0
2019-06-10 12:45:00,117.2,117.2,117.1,117.14,38634.0,110.6423,110.6423,110.5479,110.5856,38634.0
2019-06-10 12:50:00,117.14,117.17,117.1,117.17,13634.0,110.5856,110.614,110.5479,110.614,13634.0
2019-06-10 12:55:00,117.16,117.16,117.03,117.03,17421.0,110.6045,110.6045,110.4818,110.4818,17421.0
2019-06-10 13:00:00,117.04,117.24,117.03,117.22,104837.0,110.4912,110.6801,110.4818,110.6612,104837.0
2019-06-10 13:05:00,117.22,117.22,117.14,117.14,42809.0,110.6612,110.6612,110.5856,110.5856,42809.0
2019-06-10 13:10:00,117.14,117.24,117.14,117.17,20292.0,110.5856,110.6801,110.5856,110.614,20292.0
2019-06-10 13:15:00,117.16,117.19,117.13,117.14,8904.0,110.6045,110.6329,110.5762,110.5856,8904.0
2019-06-10 13:20:00,117.14,117.19,117.11,117.18,14450.0,110.5856,110.6329,110.5573,110.6234,14450.0
2019-06-10 13:25:00,117.17,117.17,117.08,117.1,21891.0,110.614,110.614,110.529,110.5479,21891.0
2019-06-10 13:30:00,117.11,117.15,117.08,117.08,16636.0,110.5573,110.5951,110.529,110.529,16636.0
2019-06-10 13:35:00,117.11,117.14,117.07,117.09,25520.0,110.5573,110.5856,110.5196,110.5384,25520.0
2019-06-10 13:40:00,117.1,117.15,117.0,117.0,21956.0,110.5479,110.5951,110.4535,110.4535,21956.0
2019-06-10 13:45:00,117.0,117.04,116.95,117.0,39131.0,110.4535,110.4912,110.4063,110.4535,39131.0
2019-06-10 13:50:00,116.99,117.01,116.94,116.98,31358.0,110.444,110.4629,110.3968,110.4346,31358.0
2019-06-10 13:55:00,116.97,117.04,116.95,117.0,10449.0,110.4252,110.4912,110.4063,110.4535,10449.0
2019-06-10 14:00:00,117.0,117.01,116.79,116.83,77938.0,110.4535,110.4629,110.2552,110.293,77938.0
2019-06-10 14:05:00,116.82,116.87,116.79,116.84,107898.0,110.2836,110.3308,110.2552,110.3024,107898.0
2019-06-10 14:10:00,116.84,116.85,116.7,116.73,15913.0,110.3024,110.3119,110.1703,110.1986,15913.0
2019-06-10 14:15:00,116.75,116.75,116.56,116.62,22801.0,110.2175,110.2175,110.0381,110.0947,22801.0
2019-06-10 14:20:00,116.64,116.8,116.62,116.77,24254.0,110.1136,110.2647,110.0947,110.2364,24254.0
2019-06-10 14:25:00,116.77,116.81,116.76,116.77,21780.0,110.2364,110.2741,110.2269,110.2364,21780.0
2019-06-10 14:30:00,116.77,116.87,116.75,116.85,40122.0,110.2364,110.3308,110.2175,110.3119,40122.0
2019-06-10 14:35:00,116.85,116.88,116.8,116.88,24069.0,110.3119,110.3402,110.2647,110.3402,24069.0
2019-06-10 14:40:00,116.87,116.91,116.84,116.87,16512.0,110.3308,110.3685,110.3024,110.3308,16512.0
2019-06-10 14:45:00,116.88,116.96,116.87,116.96,17772.0,110.3402,110.4157,110.3308,110.4157,17772.0
2019-06-10 14:50:00,116.96,116.99,116.93,116.96,8832.0,110.4157,110.444,110.3874,110.4157,8832.0
2019-06-10 14:55:00,116.97,117.06,116.97,117.01,10090.0,110.4252,110.5101,110.4252,110.4629,10090.0
2019-06-10 15:00:00,117.0,117.03,116.94,117.0,31945.0,110.4535,110.4818,110.3968,110.4535,31945.0
2019-06-10 15:05:00,116.99,117.05,116.95,117.05,22717.0,110.444,110.5007,110.4063,110.5007,22717.0
2019-06-10 15:10:00,117.04,117.06,116.87,116.87,19361.0,110.4912,110.5101,110.3308,110.3308,19361.0
2019-06-10 15:15:00,116.88,116.96,116.84,116.91,17851.0,110.3402,110.4157,110.3024,110.3685,17851.0
2019-06-10 15:20:00,116.92,116.94,116.85,116.87,20010.0,110.378,110.3968,110.3119,110.3308,20010.0
2019-06-10 15:25:00,116.87,116.89,116.77,116.79,20526.0,110.3308,110.3496,110.2364,110.2552,20526.0
2019-06-10 15:30:00,116.79,117.0,116.72,116.91,42155.0,110.2552,110.4535,110.1892,110.3685,42155.0
2019-06-10 15:35:00,116.9,116.92,116.85,116.86,37183.0,110.3591,110.378,110.3119,110.3213,37183.0
2019-06-10 15:40:00,116.86,116.92,116.8,116.86,52890.0,110.3213,110.378,110.2647,110.3213,52890.0
2019-06-10 15:45:00,116.86,116.89,116.78,116.79,87075.0,110.3213,110.3496,110.2458,110.2552,87075.0
2019-06-10 15:50:00,116.79,116.85,116.72,116.85,140895.0,110.2552,110.3119,110.1892,110.3119,140895.0
2019-06-10 15:55:00,116.84,116.84,116.7,116.76,360880.0,110.3024,110.3024,110.1703,110.2269,360880.0
2019-06-11 09:30:00,117.6,118.13,117.6,118.11,99553.0,111.0199,111.5203,111.0199,111.5014,99553.0
2019-06-11 09:35:00,118.13,118.22,117.64,117.76,81291.0,111.5203,111.6052,111.0577,111.171,81291.0
2019-06-11 09:40:00,117.76,118.01,117.76,117.88,46497.0,111.171,111.407,111.171,111.2842,46497.0
2019-06-11 09:45:00,117.88,118.03,117.79,117.87,54704.0,111.2842,111.4259,111.1993,111.2748,54704.0
2019-06-11 09:50:00,117.88,118.01,117.81,117.99,95615.0,111.2842,111.407,111.2182,111.3881,95615.0
2019-06-11 09:55:00,118.01,118.01,117.87,117.87,68705.0,111.407,111.407,111.2748,111.2748,68705.0
2019-06-11 10:00:00,117.86,117.99,117.86,117.98,29195.0,111.2654,111.3881,111.2654,111.3786,29195.0
2019-06-11 10:05:00,117.99,118.0,117.65,117.74,44012.0,111.3881,111.3975,111.0671,111.1521,44012.0
2019-06-11 10:10:00,117.72,117.78,117.59,117.71,47651.0,111.1332,111.1898,111.0105,111.1238,47651.0
2019-06-11 10:15:00,117.7,117.75,117.68,117.74,32997.0,111.1143,111.1615,111.0954,111.1521,32997.0
2019-06-11 10:20:00,117.75,117.79,117.66,117.68,21431.0,111.1615,111.1993,111.0766,111.0954,21431.0
2019-06-11 10:25:00,117.69,117.74,117.61,117.74,31693.0,111.1049,111.1521,111.0294,111.1521,31693.0
2019-06-11 10:30:00,117.73,117.74,117.6,117.62,31437.0,111.1426,111.1521,111.0199,111.0388,31437.0
2019-06-11 10:35:00,117.59,117.63,117.5,117.6,18288.0,111.0105,111.0482,110.9255,111.0199,18288.0
2019-06-11 10:40:00,117.6,117.63,117.37,117.37,16532.0,111.0199,111.0482,110.8028,110.8028,16532.0
2019-06-11 10:45:00,117.39,117.47,117.34,117.36,21872.0,110.8217,110.8972,110.7745,110.7933,21872.0
2019-06-11 10:50:00,117.36,117.36,117.19,117.32,65326.0,110.7933,110.7933,110.6329,110.7556,65326.0
2019-06-11 10:55:00,117.32,117.41,117.31,117.4,17735.0,110.7556,110.8405,110.7461,110.8311,17735.0
2019-06-11 11:00:00,117.4,117.42,117.3,117.41,26461.0,110.8311,110.85,110.7367,110.8405,26461.0
2019-06-11 11:05:00,117.41,117.46,117.38,117.45,17927.0,110.8405,110.8877,110.8122,110.8783,17927.0
2019-06-11 11:10:00,117.44,117.48,117.32,117.32,12785.0,110.8689,110.9066,110.7556,110.7556,12785.0
2019-06-11 11:15:00,117.32,117.39,117.26,117.39,33038.0,110.7556,110.8217,110.6989,110.8217,33038.0
2019-06-11 11:20:00,117.39,117.43,117.34,117.39,29044.0,110.8217,110.8594,110.7745,110.8217,29044.0
2019-06-11 11:25:00,117.39,117.39,117.13,117.19,87756.0,110.8217,110.8217,110.5762,110.6329,87756.0
2019-06-11 11:30:00,117.2,117.27,117.1,117.11,38793.0,110.6423,110.7084,110.5479,110.5573,38793.0
2019-06-11 11:35:00,117.12,117.17,117.01,117.02,29204.0,110.5668,110.614,110.4629,110.4724,29204.0
2019-06-11 11:40:00,117.03,117.15,117.02,117.12,35713.0,110.4818,110.5951,110.4724,110.5668,35713.0
2019-06-11 11:45:00,117.11,117.16,117.09,117.15,19256.0,110.5573,110.6045,110.5384,110.5951,19256.0
2019-06-11 11:50:00,117.16,117.23,117.13,117.17,16875.0,110.6045,110.6706,110.5762,110.614,16875.0
2019-06-11 11:55:00,117.16,117.26,117.15,117.15,32463.0,110.6045,110.6989,110.5951,110.5951,32463.0
2019-06-11 12:00:00,117.13,117.16,116.89,116.94,19682.0,110.5762,110.6045,110.3496,110.3968,19682.0
2019-06-11 12:05:00,116.94,116.95,116.79,116.84,21758.0,110.3968,110.4063,110.2552,110.3024,21758.0
2019-06-11 12:10:00,116.84,116.9,116.79,116.82,19739.0,110.3024,110.3591,110.2552,110.2836,19739.0
2019-06-11 12:15:00,116.81,116.88,116.76,116.86,13888.0,110.2741,110.3402,110.2269,110.3213,13888.0
2019-06-11 12:20:00,116.85,116.96,116.83,116.92,63339.0,110.3119,110.4157,110.293,110.378,63339.0
2019-06-11 12:25:00,116.9,116.9,116.85,116.85,90268.0,110.3591,110.3591,110.3119,110.3119,90268.0
2019-06-11 12:30:00,116.85,117.02,116.85,117.0,86372.0,110.3119,110.4724,110.3119,110.4535,86372.0
2019-06-11 12:35:00,116.99,117.01,116.93,116.99,12629.0,110.444,110.4629,110.3874,110.444,12629.0
2019-06-11 12:40:00,116.98,117.02,116.9,116.98,21467.0,110.4346,110.4724,110.3591,110.4346,21467.0
2019-06-11 12:45:00,116.97,117.03,116.9,116.9,9833.0,110.4252,110.4818,110.3591,110.3591,9833.0
2019-06-11 12:50:00,116.91,116.94,116.81,116.82,28805.0,110.3685,110.3968,110.2741,110.2836,28805.0
2019-06-11 12:55:00,116.81,116.85,116.74,116.74,90489.0,110.2741,110.3119,110.208,110.208,90489.0
2019-06-11 13:00:00,116.74,116.91,116.72,116.88,15664.0,110.208,110.3685,110.1892,110.3402,15664.0
2019-06-11 13:05:00,116.89,116.92,116.82,116.84,31273.0,110.3496,110.378,110.2836,110.3024,31273.0
2019-06-11 13:10:00,116.84,116.93,116.8,116.92,17044.0,110.3024,110.3874,110.2647,110.378,17044.0
2019-06-11 13:15:00,116.92,117.04,116.92,116.97,58642.0,110.378,110.4912,110.378,110.4252,58642.0
2019-06-11 13:20:00,116.96,117.0,116.9,116.92,22083.0,110.4157,110.4535,110.3591,110.378,22083.0
2019-06-11 13:25:00,116.92,116.94,116.87,116.94,26003.0,110.378,110.3968,110.3308,110.3968,26003.0
2019-06-11 13:30:00,116.93,117.03,116.87,117.02,18353.0,110.3874,110.4818,110.3308,110.4724,18353.0
2019-06-11 13:35:00,117.01,117.08,117.01,117.04,11329.0,110.4629,110.529,110.4629,110.4912,11329.0
2019-06-11 13:40:00,117.05,117.12,117.02,117.11,12179.0,110.5007,110.5668,110.4724,110.5573,12179.0
2019-06-11 13:45:00,117.11,117.11,117.06,117.09,9345.0,110.5573,110.5573,110.5101,110.5384,9345.0
2019-06-11 13:50:00,117.09,117.26,117.09,117.26,17063.0,110.5384,110.6989,110.5384,110.6989,17063.0
2019-06-11 13:55:00,117.27,117.37,117.27,117.33,21338.0,110.7084,110.8028,110.7084,110.765,21338.0
2019-06-11 14:00:00,117.34,117.46,117.34,117.41,19044.0,110.7745,110.8877,110.7745,110.8405,19044.0
2019-06-11 14:05:00,117.4,117.4,117.33,117.38,22299.0,110.8311,110.8311,110.765,110.8122,22299.0
2019-06-11 14:10:00,117.39,117.4,117.31,117.36,33545.0,110.8217,110.8311,110.7461,110.7933,33545.0
2019-06-11 14:15:00,117.37,117.38,117.3,117.32,15027.0,110.8028,110.8122,110.7367,110.7556,15027.0
2019-06-11 14:20:00,117.31,117.39,117.31,117.35,30010.0,110.7461,110.8217,110.7461,110.7839,30010.0
2019-06-11 14:25:00,117.35,117.35,117.29,117.3,134434.0,110.7839,110.7839,110.7273,110.7367,134434.0
2019-06-11 14:30:00,117.29,117.3,117.19,117.21,29517.0,110.7273,110.7367,110.6329,110.6517,29517.0
2019-06-11 14:35:00,117.2,117.2,117.01,117.05,46424.0,110.6423,110.6423,110.4629,110.5007,46424.0
2019-06-11 14:40:00,117.05,117.09,117.0,117.09,20048.0,110.5007,110.5384,110.4535,110.5384,20048.0
2019-06-11 14:45:00,117.09,117.09,116.99,117.06,24159.0,110.5384,110.5384,110.444,110.5101,24159.0
2019-06-11 14:50:00,117.06,117.09,117.01,117.05,15761.0,110.5101,110.5384,110.4629,110.5007,15761.0
2019-06-11 14:55:00,117.05,117.11,117.01,117.09,20331.0,110.5007,110.5573,110.4629,110.5384,20331.0
2019-06-11 15:00:00,117.09,117.11,116.98,116.98,22916.0,110.5384,110.5573,110.4346,110.4346,22916.0
2019-06-11 15:05:00,116.99,117.16,116.98,117.16,22767.0,110.444,110.6045,110.4346,110.6045,22767.0
2019-06-11 15:10:00,117.16,117.18,117.12,117.12,13874.0,110.6045,110.6234,110.5668,110.5668,13874.0
2019-06-11 15:15:00,117.12,117.18,117.1,117.14,21779.0,110.5668,110.6234,110.5479,110.5856,21779.0
2019-06-11 15:20:00,117.15,117.2,117.1,117.19,21933.0,110.5951,110.6423,110.5479,110.6329,21933.0
2019-06-11 15:25:00,117.18,117.19,117.11,117.17,16920.0,110.6234,110.6329,110.5573,110.614,16920.0
2019-06-11 15:30:00,117.17,117.32,117.13,117.29,44558.0,110.614,110.7556,110.5762,110.7273,44558.0
2019-06-11 15:35:00,117.29,117.29,117.24,117.27,26825.0,110.7273,110.7273,110.6801,110.7084,26825.0
2019-06-11 15:40:00,117.27,117.3,117.21,117.23,38254.0,110.7084,110.7367,110.6517,110.6706,38254.0
2019-06-11 15:45:00,117.23,117.27,117.2,117.23,77856.0,110.6706,110.7084,110.6423,110.6706,77856.0
2019-06-11 15:50:00,117.24,117.25,117.14,117.22,113707.0,110.6801,110.6895,110.5856,110.6612,113707.0
2019-06-11 15:55:00,117.23,117.27,117.12,117.19,436673.0,110.6706,110.7084,110.5668,110.6329,436673.0
2019-06-12 09:30:00,117.07,117.31,117.03,117.2,56426.0,110.5196,110.7461,110.4818,110.6423,56426.0
2019-06-12 09:35:00,117.22,117.44,117.16,117.44,45424.0,110.6612,110.8689,110.6045,110.8689,45424.0
2019-06-12 09:40:00,117.44,117.63,117.42,117.53,41077.0,110.8689,111.0482,110.85,110.9538,41077.0
2019-06-12 09:45:00,117.53,117.56,117.38,117.38,33713.0,110.9538,110.9821,110.8122,110.8122,33713.0
2019-06-12 09:50:00,117.39,117.58,117.38,117.39,30555.0,110.8217,111.001,110.8122,110.8217,30555.0
2019-06-12 09:55:00,117.4,117.46,117.33,117.41,22470.0,110.8311,110.8877,110.765,110.8405,22470.0
2019-06-12 10:00:00,117.42,117.54,117.38,117.47,16825.0,110.85,110.9633,110.8122,110.8972,16825.0
2019-06-12 10:05:00,117.47,117.5,117.3,117.32,23506.0,110.8972,110.9255,110.7367,110.7556,23506.0
2019-06-12 10:10:00,117.34,117.36,117.24,117.26,14215.0,110.7745,110.7933,110.6801,110.6989,14215.0
2019-06-12 10:15:00,117.25,117.26,117.18,117.18,19680.0,110.6895,110.6989,110.6234,110.6234,19680.0
2019-06-12 10:20:00,117.18,117.29,117.16,117.16,30095.0,110.6234,110.7273,110.6045,110.6045,30095.0
2019-06-12 10:25:00,117.16,117.17,117.07,117.11,25223.0,110.6045,110.614,110.5196,110.5573,25223.0
2019-06-12 10:30:00,117.11,117.17,117.0,117.06,26248.0,110.5573,110.614,110.4535,110.5101,26248.0
2019-06-12 10:35:00,117.06,117.3,117.06,117.28,47617.0,110.5101,110.7367,110.5101,110.7178,47617.0
2019-06-12 10:40:00,117.29,117.37,117.26,117.27,15189.0,110.7273,110.8028,110.6989,110.7084,15189.0
2019-06-12 10:45:00,117.28,117.44,117.28,117.4,19258.0,110.7178,110.8689,110.7178,110.8311,19258.0
2019-06-12 10:50:00,117.39,117.44,117.35,117.36,21808.0,110.8217,110.8689,110.7839,110.7933,21808.0
2019-06-12 10:55:00,117.35,117.35,117.12,117.16,26497.0,110.7839,110.7839,110.5668,110.6045,26497.0
2019-06-12 11:00:00,117.15,117.19,117.09,117.18,14258.0,110.5951,110.6329,110.5384,110.6234,14258.0
2019-06-12 11:05:00,117.19,117.22,117.16,117.16,15083.0,110.6329,110.6612,110.6045,110.6045,15083.0
2019-06-12 11:10:00,117.16,117.18,117.05,117.05,9055.0,110.6045,110.6234,110.5007,110.5007,9055.0
2019-06-12 11:15:00,117.07,117.15,117.07,117.15,5438.0,110.5196,110.5951,110.5196,110.5951,5438.0
2019-06-12 11:20:00,117.15,117.15,117.05,117.11,11073.0,110.5951,110.5951,110.5007,110.5573,11073.0
2019-06-12 11:25:00,117.1,117.16,117.04,117.09,13418.0,110.5479,110.6045,110.4912,110.5384,13418.0
2019-06-12 11:30:00,117.08,117.22,117.06,117.17,89006.0,110.529,110.6612,110.5101,110.614,89006.0
2019-06-12 11:35:00,117.18,117.19,117.01,117.06,19883.0,110.6234,110.6329,110.4629,110.5101,19883.0
2019-06-12 11:40:00,117.06,117.11,117.03,117.09,8894.0,110.5101,110.5573,110.4818,110.5384,8894.0
2019-06-12 11:45:00,117.08,117.12,117.05,117.07,11748.0,110.529,110.5668,110.5007,110.5196,11748.0
2019-06-12 11:50:00,117.05,117.11,117.0,117.0,10617.0,110.5007,110.5573,110.4535,110.4535,10617.0
2019-06-12 11:55:00,117.01,117.05,116.94,116.94,9978.0,110.4629,110.5007,110.3968,110.3968,9978.0
2019-06-12 12:00:00,116.94,117.06,116.93,117.0,24269.0,110.3968,110.5101,110.3874,110.4535,24269.0
2019-06-12 12:05:00,116.99,117.06,116.98,117.01,28014.0,110.444,110.5101,110.4346,110.4629,28014.0
2019-06-12 12:10:00,117.02,117.03,116.93,116.94,21323.0,110.4724,110.4818,110.3874,110.3968,21323.0
2019-06-12 12:15:00,116.93,117.06,116.92,117.04,24815.0,110.3874,110.5101,110.378,110.4912,24815.0
2019-06-12 12:20:00,117.03,117.12,117.01,117.1,35332.0,110.4818,110.5668,110.4629,110.5479,35332.0
2019-06-12 12:25:00,117.12,117.15,117.1,117.1,39363.0,110.5668,110.5951,110.5479,110.5479,39363.0
2019-06-12 12:30:00,117.09,117.15,117.08,117.14,47503.0,110.5384,110.5951,110.529,110.5856,47503.0
2019-06-12 12:35:00,117.14,117.14,117.05,117.11,26358.0,110.5856,110.5856,110.5007,110.5573,26358.0
2019-06-12 12:40:00,117.11,117.15,117.09,117.12,24508.0,110.5573,110.5951,110.5384,110.5668,24508.0
2019-06-12 12:45:00,117.13,117.25,117.13,117.22,14314.0,110.5762,110.6895,110.5762,110.6612,14314.0
2019-06-12 12:50:00,117.23,117.27,117.22,117.24,7579.0,110.6706,110.7084,110.6612,110.6801,7579.0
2019-06-12 12:55:00,117.25,117.31,117.22,117.23,35865.0,110.6895,110.7461,110.6612,110.6706,35865.0
2019-06-12 13:00:00,117.24,117.25,117.19,117.22,37457.0,110.6801,110.6895,110.6329,110.6612,37457.0
2019-06-12 13:05:00,117.21,117.34,117.2,117.26,34659.0,110.6517,110.7745,110.6423,110.6989,34659.0
2019-06-12 13:10:00,117.26,117.26,117.17,117.19,38023.0,110.6989,110.6989,110.614,110.6329,38023.0
2019-06-12 13:15:00,117.2,117.23,117.18,117.23,10828.0,110.6423,110.6706,110.6234,110.6706,10828.0
2019-06-12 13:20:00,117.24,117.29,117.24,117.25,81710.0,110.6801,110.7273,110.6801,110.6895,81710.0
2019-06-12 13:25:00,117.24,117.27,117.2,117.26,98964.0,110.6801,110.7084,110.6423,110.6989,98964.0
2019-06-12 13:30:00,117.26,117.26,117.18,117.22,14127.0,110.6989,110.6989,110.6234,110.6612,14127.0
2019-06-12 13:35:00,117.22,117.24,117.14,117.14,51663.0,110.6612,110.6801,110.5856,110.5856,51663.0
2019-06-12 13:40:00,117.14,117.18,117.13,117.18,20552.0,110.5856,110.6234,110.5762,110.6234,20552.0
2019-06-12 13:45:00,117.19,117.25,117.19,117.25,23887.0,110.6329,110.6895,110.6329,110.6895,23887.0
2019-06-12 13:50:00,117.27,117.28,117.21,117.21,27919.0,110.7084,110.7178,110.6517,110.6517,27919.0
2019-06-12 13:55:00,117.2,117.23,117.18,117.22,13260.0,110.6423,110.6706,110.6234,110.6612,13260.0
2019-06-12 14:00:00,117.23,117.3,117.22,117.25,17487.0,110.6706,110.7367,110.6612,110.6895,17487.0
2019-06-12 14:05:00,117.24,117.24,117.13,117.15,17346.0,110.6801,110.6801,110.5762,110.5951,17346.0
2019-06-12 14:10:00,117.14,117.17,117.14,117.16,7705.0,110.5856,110.614,110.5856,110.6045,7705.0
2019-06-12 14:15:00,117.17,117.18,117.1,117.11,11777.0,110.614,110.6234,110.5479,110.5573,11777.0
2019-06-12 14:20:00,117.12,117.14,117.08,117.12,29980.0,110.5668,110.5856,110.529,110.5668,29980.0
2019-06-12 14:25:00,117.13,117.19,117.11,117.18,15507.0,110.5762,110.6329,110.5573,110.6234,15507.0
2019-06-12 14:30:00,117.18,117.2,117.14,117.2,9372.0,110.6234,110.6423,110.5856,110.6423,9372.0
2019-06-12 14:35:00,117.21,117.23,117.17,117.17,17507.0,110.6517,110.6706,110.614,110.614,17507.0
2019-06-12 14:40:00,117.18,117.23,117.17,117.22,16731.0,110.6234,110.6706,110.614,110.6612,16731.0
2019-06-12 14:45:00,117.22,117.33,117.21,117.32,7655.0,110.6612,110.765,110.6517,110.7556,7655.0
2019-06-12 14:50:00,117.32,117.33,117.25,117.25,12492.0,110.7556,110.765,110.6895,110.6895,12492.0
2019-06-12 14:55:00,117.25,117.28,117.21,117.22,19921.0,110.6895,110.7178,110.6517,110.6612,19921.0
2019-06-12 15:00:00,117.23,117.23,117.14,117.14,15191.0,110.6706,110.6706,110.5856,110.5856,15191.0
2019-06-12 15:05:00,117.14,117.21,117.12,117.21,12196.0,110.5856,110.6517,110.5668,110.6517,12196.0
2019-06-12 15:10:00,117.21,117.25,117.19,117.23,18007.0,110.6517,110.6895,110.6329,110.6706,18007.0
2019-06-12 15:15:00,117.23,117.23,117.16,117.16,16194.0,110.6706,110.6706,110.6045,110.6045,16194.0
2019-06-12 15:20:00,117.17,117.2,117.14,117.14,28616.0,110.614,110.6423,110.5856,110.5856,28616.0
2019-06-12 15:25:00,117.14,117.16,117.12,117.13,35074.0,110.5856,110.6045,110.5668,110.5762,35074.0
2019-06-12 15:30:00,117.13,117.19,117.1,117.14,23708.0,110.5762,110.6329,110.5479,110.5856,23708.0
2019-06-12 15:35:00,117.14,117.14,117.06,117.07,26633.0,110.5856,110.5856,110.5101,110.5196,26633.0
2019-06-12 15:40:00,117.06,117.16,117.04,117.06,30873.0,110.5101,110.6045,110.4912,110.5101,30873.0
2019-06-12 15:45:00,117.06,117.11,117.04,117.1,54253.0,110.5101,110.5573,110.4912,110.5479,54253.0
2019-06-12 15:50:00,117.11,117.17,117.1,117.13,79639.0,110.5573,110.614,110.5479,110.5762,79639.0
2019-06-12 15:55:00,117.14,117.17,117.04,117.12,252311.0,110.5856,110.614,110.4912,110.5668,252311.0
2019-06-13 09:30:00,117.61,117.73,117.54,117.71,98131.0,111.0294,111.1426,110.9633,111.1238,98131.0
2019-06-13 09:35:00,117.73,118.04,117.71,117.9,49859.0,111.1426,111.4353,111.1238,111.3031,49859.0
2019-06-13 09:40:00,117.87,117.97,117.86,117.97,37408.0,111.2748,111.3692,111.2654,111.3692,37408.0
2019-06-13 09:45:00,117.96,118.05,117.93,117.95,24045.0,111.3598,111.4447,111.3314,111.3503,24045.0
2019-06-13 09:50:00,117.97,118.1,117.96,118.05,13710.0,111.3692,111.4919,111.3598,111.4447,13710.0
2019-06-13 09:55:00,118.05,118.15,117.98,117.98,15417.0,111.4447,111.5391,111.3786,111.3786,15417.0
2019-06-13 10:00:00,117.98,118.02,117.86,117.89,19360.0,111.3786,111.4164,111.2654,111.2937,19360.0
2019-06-13 10:05:00,117.88,117.89,117.67,117.71,28364.0,111.2842,111.2937,111.086,111.1238,28364.0
2019-06-13 10:10:00,117.72,117.87,117.7,117.83,17028.0,111.1332,111.2748,111.1143,111.237,17028.0
2019-06-13 10:15:00,117.84,117.88,117.76,117.84,12998.0,111.2465,111.2842,111.171,111.2465,12998.0
2019-06-13 10:20:00,117.83,117.94,117.79,117.94,43410.0,111.237,111.3409,111.1993,111.3409,43410.0
2019-06-13 10:25:00,117.9,117.98,117.85,117.97,16225.0,111.3031,111.3786,111.2559,111.3692,16225.0
2019-06-13 10:30:00,117.98,117.98,117.85,117.92,12544.0,111.3786,111.3786,111.2559,111.322,12544.0
2019-06-13 10:35:00,117.96,117.98,117.89,117.94,9232.0,111.3598,111.3786,111.2937,111.3409,9232.0
2019-06-13 10:40:00,117.92,117.96,117.79,117.87,11000.0,111.322,111.3598,111.1993,111.2748,11000.0
2019-06-13 10:45:00,117.87,117.92,117.83,117.86,8318.0,111.2748,111.322,111.237,111.2654,8318.0
2019-06-13 10:50:00,117.87,117.9,117.76,117.89,16084.0,111.2748,111.3031,111.171,111.2937,16084.0
2019-06-13 10:55:00,117.9,117.9,117.76,117.76,7789.0,111.3031,111.3031,111.171,111.171,7789.0
2019-06-13 11:00:00,117.78,117.94,117.78,117.91,14830.0,111.1898,111.3409,111.1898,111.3126,14830.0
2019-06-13 11:05:00,117.89,117.89,117.67,117.76,16424.0,111.2937,111.2937,111.086,111.171,16424.0
2019-06-13 11:10:00,117.77,117.89,117.77,117.89,12860.0,111.1804,111.2937,111.1804,111.2937,12860.0
2019-06-13 11:15:00,117.88,117.9,117.76,117.85,14907.0,111.2842,111.3031,111.171,111.2559,14907.0
2019-06-13 11:20:00,117.85,117.91,117.84,117.88,12467.0,111.2559,111.3126,111.2465,111.2842,12467.0
2019-06-13 11:25:00,117.88,117.97,117.88,117.94,13194.0,111.2842,111.3692,111.2842,111.3409,13194.0
2019-06-13 11:30:00,117.94,117.98,117.92,117.94,13307.0,111.3409,111.3786,111.322,111.3409,13307.0
2019-06-13 11:35:00,117.94,118.0,117.87,118.0,13918.0,111.3409,111.3975,111.2748,111.3975,13918.0
2019-06-13 11:40:00,117.99,118.06,117.99,118.02,9962.0,111.3881,111.4542,111.3881,111.4164,9962.0
2019-06-13 11:45:00,118.04,118.11,117.99,118.11,9590.0,111.4353,111.5014,111.3881,111.5014,9590.0
2019-06-13 11:50:00,118.11,118.14,118.07,118.11,11998.0,111.5014,111.5297,111.4636,111.5014,11998.0
2019-06-13 11:55:00,118.12,118.13,118.08,118.13,17461.0,111.5108,111.5203,111.4731,111.5203,17461.0
2019-06-13 12:00:00,118.12,118.2,118.09,118.19,6265.0,111.5108,111.5863,111.4825,111.5769,6265.0
2019-06-13 12:05:00,118.2,118.24,118.19,118.2,13419.0,111.5863,111.6241,111.5769,111.5863,13419.0
2019-06-13 12:10:00,118.19,118.24,118.17,118.17,5050.0,111.5769,111.6241,111.558,111.558,5050.0
2019-06-13 12:15:00,118.19,118.21,118.14,118.15,12263.0,111.5769,111.5958,111.5297,111.5391,12263.0
2019-06-13 12:20:00,118.16,118.18,118.09,118.18,23165.0,111.5486,111.5675,111.4825,111.5675,23165.0
2019-06-13 12:25:00,118.18,118.2,118.06,118.06,15670.0,111.5675,111.5863,111.4542,111.4542,15670.0
2019-06-13 12:30:00,118.07,118.1,118.04,118.05,12759.0,111.4636,111.4919,111.4353,111.4447,12759.0
2019-06-13 12:35:00,118.08,118.09,118.06,118.06,6454.0,111.4731,111.4825,111.4542,111.4542,6454.0
2019-06-13 12:40:00,118.05,118.2,118.01,118.19,13352.0,111.4447,111.5863,111.407,111.5769,13352.0
2019-06-13 12:45:00,118.19,118.26,118.18,118.21,13485.0,111.5769,111.643,111.5675,111.5958,13485.0
2019-06-13 12:50:00,118.22,118.3,118.2,118.29,1048265.0,111.6052,111.6807,111.5863,111.6713,1048265.0
2019-06-13 12:55:00,118.31,118.36,118.29,118.36,21718.0,111.6902,111.7374,111.6713,111.7374,21718.0
2019-06-13 13:00:00,118.36,118.4,118.34,118.34,30915.0,111.7374,111.7751,111.7185,111.7185,30915.0
2019-06-13 13:05:00,118.34,118.34,118.28,118.3,8800.0,111.7185,111.7185,111.6619,111.6807,8800.0
2019-06-13 13:10:00,118.3,118.33,118.23,118.25,20346.0,111.6807,111.7091,111.6147,111.6335,20346.0
2019-06-13 13:15:00,118.25,118.29,118.24,118.24,12382.0,111.6335,111.6713,111.6241,111.6241,12382.0
2019-06-13 13:20:00,118.25,118.28,118.22,118.25,17366.0,111.6335,111.6619,111.6052,111.6335,17366.0
2019-06-13 13:25:00,118.25,118.29,118.24,118.25,18869.0,111.6335,111.6713,111.6241,111.6335,18869.0
2019-06-13 13:30:00,118.27,118.31,118.23,118.24,15951.0,111.6524,111.6902,111.6147,111.6241,15951.0
2019-06-13 13:35:00,118.24,118.29,118.23,118.27,6200.0,111.6241,111.6713,111.6147,111.6524,6200.0
2019-06-13 13:40:00,118.25,118.25,118.2,118.23,8172.0,111.6335,111.6335,111.5863,111.6147,8172.0
2019-06-13 13:45:00,118.22,118.25,118.19,118.23,7189.0,111.6052,111.6335,111.5769,111.6147,7189.0
2019-06-13 13:50:00,118.23,118.25,118.22,118.23,6923.0,111.6147,111.6335,111.6052,111.6147,6923.0
2019-06-13 13:55:00,118.23,118.27,118.23,118.25,7822.0,111.6147,111.6524,111.6147,111.6335,7822.0
2019-06-13 14:00:00,118.25,118.27,118.23,118.27,12486.0,111.6335,111.6524,111.6147,111.6524,12486.0
2019-06-13 14:05:00,118.27,118.27,118.2,118.2,15074.0,111.6524,111.6524,111.5863,111.5863,15074.0
2019-06-13 14:10:00,118.21,118.26,118.2,118.25,9579.0,111.5958,111.643,111.5863,111.6335,9579.0
2019-06-13 14:15:00,118.25,118.27,118.04,118.11,448855.0,111.6335,111.6524,111.4353,111.5014,448855.0
2019-06-13 14:20:00,118.11,118.15,118.08,118.15,7931.0,111.5014,111.5391,111.4731,111.5391,7931.0
2019-06-13 14:25:00,118.16,118.19,118.14,118.17,6953.0,111.5486,111.5769,111.5297,111.558,6953.0
2019-06-13 14:30:00,118.16,118.17,118.07,118.07,15459.0,111.5486,111.558,111.4636,111.4636,15459.0
2019-06-13 14:35:00,118.06,118.07,117.97,118.05,27743.0,111.4542,111.4636,111.3692,111.4447,27743.0
2019-06-13 14:40:00,118.05,118.14,118.02,118.13,27036.0,111.4447,111.5297,111.4164,111.5203,27036.0
2019-06-13 14:45:00,118.14,118.16,118.07,118.1,13984.0,111.5297,111.5486,111.4636,111.4919,13984.0
2019-06-13 14:50:00,118.1,118.12,118.06,118.08,8580.0,111.4919,111.5108,111.4542,111.4731,8580.0
2019-06-13 14:55:00,118.08,118.16,118.07,118.07,10424.0,111.4731,111.5486,111.4636,111.4636,10424.0
2019-06-13 15:00:00,118.07,118.07,117.92,117.98,79538.0,111.4636,111.4636,111.322,111.3786,79538.0
2019-06-13 15:05:00,117.98,118.01,117.92,117.93,55267.0,111.3786,111.407,111.322,111.3314,55267.0
2019-06-13 15:10:00,117.94,118.0,117.93,117.96,50249.0,111.3409,111.3975,111.3314,111.3598,50249.0
2019-06-13 15:15:00,117.96,117.96,117.87,117.9,27189.0,111.3598,111.3598,111.2748,111.3031,27189.0
2019-06-13 15:20:00,117.92,117.98,117.91,117.95,44422.0,111.322,111.3786,111.3126,111.3503,44422.0
2019-06-13 15:25:00,117.96,118.02,117.95,118.0,45847.0,111.3598,111.4164,111.3503,111.3975,45847.0
2019-06-13 15:30:00,118.0,118.09,117.98,118.06,38518.0,111.3975,111.4825,111.3786,111.4542,38518.0
2019-06-13 15:35:00,118.05,118.1,118.04,118.08,44271.0,111.4447,111.4919,111.4353,111.4731,44271.0
2019-06-13 15:40:00,118.07,118.11,118.02,118.04,51634.0,111.4636,111.5014,111.4164,111.4353,51634.0
2019-06-13 15:45:00,118.04,118.06,117.92,117.93,84360.0,111.4353,111.4542,111.322,111.3314,84360.0
2019-06-13 15:50:00,117.93,118.01,117.87,117.94,92866.0,111.3314,111.407,111.2748,111.3409,92866.0
2019-06-13 15:55:00,117.94,118.21,117.88,118.2,332591.0,111.3409,111.5958,111.2842,111.5863,332591.0
2019-06-14 09:30:00,118.21,118.21,117.97,117.99,62515.0,111.5958,111.5958,111.3692,111.3881,62515.0
2019-06-14 09:35:00,118.03,118.13,117.97,118.03,24194.0,111.4259,111.5203,111.3692,111.4259,24194.0
2019-06-14 09:40:00,118.04,118.11,117.98,118.06,33390.0,111.4353,111.5014,111.3786,111.4542,33390.0
2019-06-14 09:45:00,118.06,118.37,118.06,118.3,16434.0,111.4542,111.7468,111.4542,111.6807,16434.0
2019-06-14 09:50:00,118.3,118.45,118.11,118.11,33246.0,111.6807,111.8224,111.5014,111.5014,33246.0
2019-06-14 09:55:00,118.11,118.15,118.0,118.08,55280.0,111.5014,111.5391,111.3975,111.4731,55280.0
2019-06-14 10:00:00,118.07,118.16,118.02,118.13,36946.0,111.4636,111.5486,111.4164,111.5203,36946.0
2019-06-14 10:05:00,118.12,118.21,118.02,118.2,22988.0,111.5108,111.5958,111.4164,111.5863,22988.0
2019-06-14 10:10:00,118.2,118.25,118.13,118.19,53574.0,111.5863,111.6335,111.5203,111.5769,53574.0
2019-06-14 10:15:00,118.18,118.26,118.13,118.22,42287.0,111.5675,111.643,111.5203,111.6052,42287.0
2019-06-14 10:20:00,118.2,118.31,118.19,118.28,21286.0,111.5863,111.6902,111.5769,111.6619,21286.0
2019-06-14 10:25:00,118.28,118.34,118.26,118.28,9612.0,111.6619,111.7185,111.643,111.6619,9612.0
2019-06-14 10:30:00,118.25,118.31,118.14,118.15,14406.0,111.6335,111.6902,111.5297,111.5391,14406.0
2019-06-14 10:35:00,118.15,118.16,118.05,118.06,10413.0,111.5391,111.5486,111.4447,111.4542,10413.0
2019-06-14 10:40:00,118.08,118.17,118.02,118.17,17223.0,111.4731,111.558,111.4164,111.558,17223.0
2019-06-14 10:45:00,118.19,118.31,118.16,118.31,17478.0,111.5769,111.6902,111.5486,111.6902,17478.0
2019-06-14 10:50:00,118.31,118.42,118.31,118.39,10868.0,111.6902,111.794,111.6902,111.7657,10868.0
2019-06-14 10:55:00,118.41,118.41,118.32,118.36,18851.0,111.7846,111.7846,111.6996,111.7374,18851.0
2019-06-14 11:00:00,118.38,118.39,118.34,118.39,7637.0,111.7563,111.7657,111.7185,111.7657,7637.0
2019-06-14 11:05:00,118.38,118.38,118.24,118.25,19068.0,111.7563,111.7563,111.6241,111.6335,19068.0
2019-06-14 11:10:00,118.23,118.26,118.1,118.11,19624.0,111.6147,111.643,111.4919,111.5014,19624.0
2019-06-14 11:15:00,118.13,118.25,118.09,118.24,14213.0,111.5203,111.6335,111.4825,111.6241,14213.0
2019-06-14 11:20:00,118.24,118.3,118.23,118.29,7586.0,111.6241,111.6807,111.6147,111.6713,7586.0
2019-06-14 11:25:00,118.3,118.34,118.26,118.33,16593.0,111.6807,111.7185,111.643,111.7091,16593.0
2019-06-14 11:30:00,118.32,118.36,118.27,118.31,17000.0,111.6996,111.7374,111.6524,111.6902,17000.0
2019-06-14 11:35:00,118.3,118.4,118.26,118.4,15204.0,111.6807,111.7751,111.643,111.7751,15204.0
2019-06-14 11:40:00,118.4,118.43,118.37,118.37,6364.0,111.7751,111.8035,111.7468,111.7468,6364.0
2019-06-14 11:45:00,118.36,118.39,118.31,118.36,10684.0,111.7374,111.7657,111.6902,111.7374,10684.0
2019-06-14 11:50:00,118.36,118.44,118.34,118.34,6880.0,111.7374,111.8129,111.7185,111.7185,6880.0
2019-06-14 11:55:00,118.34,118.4,118.29,118.34,24764.0,111.7185,111.7751,111.6713,111.7185,24764.0
2019-06-14 12:00:00,118.33,118.33,118.2,118.21,18832.0,111.7091,111.7091,111.5863,111.5958,18832.0
2019-06-14 12:05:00,118.21,118.25,118.2,118.25,4872.0,111.5958,111.6335,111.5863,111.6335,4872.0
2019-06-14 12:10:00,118.24,118.28,118.24,118.27,6922.0,111.6241,111.6619,111.6241,111.6524,6922.0
2019-06-14 12:15:00,118.25,118.3,118.23,118.26,11107.0,111.6335,111.6807,111.6147,111.643,11107.0
2019-06-14 12:20:00,118.26,118.29,118.23,118.29,5545.0,111.643,111.6713,111.6147,111.6713,5545.0
2019-06-14 12:25:00,118.28,118.32,118.26,118.27,12787.0,111.6619,111.6996,111.643,111.6524,12787.0
2019-06-14 12:30:00,118.26,118.32,118.26,118.32,4920.0,111.643,111.6996,111.643,111.6996,4920.0
2019-06-14 12:35:00,118.32,118.32,118.28,118.29,12406.0,111.6996,111.6996,111.6619,111.6713,12406.0
2019-06-14 12:40:00,118.29,118.31,118.29,118.3,16512.0,111.6713,111.6902,111.6713,111.6807,16512.0
2019-06-14 12:45:00,118.29,118.31,118.25,118.27,7189.0,111.6713,111.6902,111.6335,111.6524,7189.0
2019-06-14 12:50:00,118.28,118.32,118.27,118.31,8371.0,111.6619,111.6996,111.6524,111.6902,8371.0
2019-06-14 12:55:00,118.32,118.36,118.32,118.32,18163.0,111.6996,111.7374,111.6996,111.6996,18163.0
2019-06-14 13:00:00,118.32,118.33,118.3,118.32,3909.0,111.6996,111.7091,111.6807,111.6996,3909.0
2019-06-14 13:05:00,118.3,118.37,118.29,118.36,6595.0,111.6807,111.7468,111.6713,111.7374,6595.0
2019-06-14 13:10:00,118.36,118.38,118.34,118.35,13454.0,111.7374,111.7563,111.7185,111.7279,13454.0
2019-06-14 13:15:00,118.35,118.4,118.34,118.37,10665.0,111.7279,111.7751,111.7185,111.7468,10665.0
2019-06-14 13:20:00,118.38,118.43,118.35,118.41,14232.0,111.7563,111.8035,111.7279,111.7846,14232.0
2019-06-14 13:25:00,118.41,118.41,118.35,118.37,6726.0,111.7846,111.7846,111.7279,111.7468,6726.0
2019-06-14 13:30:00,118.37,118.41,118.35,118.37,11667.0,111.7468,111.7846,111.7279,111.7468,11667.0
2019-06-14 13:35:00,118.38,118.41,118.37,118.39,6607.0,111.7563,111.7846,111.7468,111.7657,6607.0
2019-06-14 13:40:00,118.38,118.38,118.33,118.36,9911.0,111.7563,111.7563,111.7091,111.7374,9911.0
2019-06-14 13:45:00,118.36,118.38,118.32,118.32,15025.0,111.7374,111.7563,111.6996,111.6996,15025.0
2019-06-14 13:50:00,118.32,118.34,118.32,118.33,6927.0,111.6996,111.7185,111.6996,111.7091,6927.0
2019-06-14 13:55:00,118.33,118.35,118.27,118.28,15032.0,111.7091,111.7279,111.6524,111.6619,15032.0
2019-06-14 14:00:00,118.27,118.34,118.26,118.33,11465.0,111.6524,111.7185,111.643,111.7091,11465.0
2019-06-14 14:05:00,118.32,118.36,118.3,118.34,17139.0,111.6996,111.7374,111.6807,111.7185,17139.0
2019-06-14 14:10:00,118.33,118.36,118.31,118.35,33986.0,111.7091,111.7374,111.6902,111.7279,33986.0
2019-06-14 14:15:00,118.36,118.44,118.36,118.44,42637.0,111.7374,111.8129,111.7374,111.8129,42637.0
2019-06-14 14:20:00,118.43,118.45,118.4,118.41,17556.0,111.8035,111.8224,111.7751,111.7846,17556.0
2019-06-14 14:25:00,118.41,118.43,118.4,118.42,17071.0,111.7846,111.8035,111.7751,111.794,17071.0
2019-06-14 14:30:00,118.44,118.46,118.42,118.44,16625.0,111.8129,111.8318,111.794,111.8129,16625.0
2019-06-14 14:35:00,118.44,118.46,118.44,118.45,15860.0,111.8129,111.8318,111.8129,111.8224,15860.0
2019-06-14 14:40:00,118.45,118.5,118.45,118.5,14719.0,111.8224,111.8696,111.8224,111.8696,14719.0
2019-06-14 14:45:00,118.5,118.5,118.45,118.47,12286.0,111.8696,111.8696,111.8224,111.8412,12286.0
2019-06-14 14:50:00,118.46,118.49,118.45,118.48,16842.0,111.8318,111.8601,111.8224,111.8507,16842.0
2019-06-14 14:55:00,118.49,118.51,118.48,118.5,24178.0,111.8601,111.879,111.8507,111.8696,24178.0
2019-06-14 15:00:00,118.49,118.63,118.49,118.63,68536.0,111.8601,111.9923,111.8601,111.9923,68536.0
2019-06-14 15:05:00,118.62,118.62,118.58,118.59,22153.0,111.9828,111.9828,111.9451,111.9545,22153.0
2019-06-14 15:10:00,118.59,118.63,118.58,118.63,21614.0,111.9545,111.9923,111.9451,111.9923,21614.0
2019-06-14 15:15:00,118.63,118.69,118.63,118.68,58552.0,111.9923,112.0489,111.9923,112.0395,58552.0
2019-06-14 15:20:00,118.69,118.73,118.67,118.72,45555.0,112.0489,112.0867,112.03,112.0772,45555.0
2019-06-14 15:25:00,118.72,118.72,118.67,118.68,42593.0,112.0772,112.0772,112.03,112.0395,42593.0
2019-06-14 15:30:00,118.68,118.72,118.63,118.71,65262.0,112.0395,112.0772,111.9923,112.0678,65262.0
2019-06-14 15:35:00,118.7,118.73,118.67,118.67,73947.0,112.0584,112.0867,112.03,112.03,73947.0
2019-06-14 15:40:00,118.66,118.66,118.58,118.61,47541.0,112.0206,112.0206,111.9451,111.9734,47541.0
2019-06-14 15:45:00,118.62,118.64,118.6,118.61,42729.0,111.9828,112.0017,111.964,111.9734,42729.0
2019-06-14 15:50:00,118.61,118.66,118.57,118.63,100916.0,111.9734,112.0206,111.9356,111.9923,100916.0
2019-06-14 15:55:00,118.62,118.63,118.48,118.48,283913.0,111.9828,111.9923,111.8507,111.8507,283913.0
2019-06-17 09:30:00,118.69,118.82,118.53,118.82,121497.0,112.0489,112.1716,111.8979,112.1716,121497.0
2019-06-17 09:35:00,118.8,118.8,118.68,118.7,42305.0,112.1528,112.1528,112.0395,112.0584,42305.0
2019-06-17 09:40:00,118.74,118.8,118.64,118.72,35216.0,112.0961,112.1528,112.0017,112.0772,35216.0
2019-06-17 09:45:00,118.72,118.81,118.72,118.78,27130.0,112.0772,112.1622,112.0772,112.1339,27130.0
2019-06-17 09:50:00,118.77,118.89,118.66,118.83,28061.0,112.1244,112.2377,112.0206,112.1811,28061.0
2019-06-17 09:55:00,118.84,118.94,118.78,118.83,47322.0,112.1905,112.2849,112.1339,112.1811,47322.0
2019-06-17 10:00:00,118.84,118.86,118.75,118.84,63133.0,112.1905,112.2094,112.1056,112.1905,63133.0
2019-06-17 10:05:00,118.86,118.93,118.82,118.85,20184.0,112.2094,112.2755,112.1716,112.2,20184.0
2019-06-17 10:10:00,118.83,118.86,118.78,118.78,15603.0,112.1811,112.2094,112.1339,112.1339,15603.0
2019-06-17 10:15:00,118.78,118.81,118.67,118.72,34817.0,112.1339,112.1622,112.03,112.0772,34817.0
2019-06-17 10:20:00,118.71,118.79,118.68,118.79,40895.0,112.0678,112.1433,112.0395,112.1433,40895.0
2019-06-17 10:25:00,118.8,118.8,118.71,118.71,21606.0,112.1528,112.1528,112.0678,112.0678,21606.0
2019-06-17 10:30:00,118.72,118.77,118.71,118.74,104211.0,112.0772,112.1244,112.0678,112.0961,104211.0
2019-06-17 10:35:00,118.75,118.79,118.73,118.77,29745.0,112.1056,112.1433,112.0867,112.1244,29745.0
2019-06-17 10:40:00,118.78,118.81,118.73,118.75,34964.0,112.1339,112.1622,112.0867,112.1056,34964.0
2019-06-17 10:45:00,118.74,118.8,118.68,118.76,18124.0,112.0961,112.1528,112.0395,112.115,18124.0
2019-06-17 10:50:00,118.76,118.84,118.76,118.81,23545.0,112.115,112.1905,112.115,112.1622,23545.0
2019-06-17 10:55:00,118.81,118.86,118.79,118.82,17399.0,112.1622,112.2094,112.1433,112.1716,17399.0
2019-06-17 11:00:00,118.81,118.9,118.78,118.85,24890.0,112.1622,112.2472,112.1339,112.2,24890.0
2019-06-17 11:05:00,118.84,118.84,118.76,118.79,11757.0,112.1905,112.1905,112.115,112.1433,11757.0
2019-06-17 11:10:00,118.79,118.85,118.76,118.79,15279.0,112.1433,112.2,112.115,112.1433,15279.0
2019-06-17 11:15:00,118.78,118.83,118.74,118.83,21106.0,112.1339,112.1811,112.0961,112.1811,21106.0
2019-06-17 11:20:00,118.82,118.85,118.78,118.79,18036.0,112.1716,112.2,112.1339,112.1433,18036.0
2019-06-17 11:25:00,118.78,118.81,118.76,118.79,16108.0,112.1339,112.1622,112.115,112.1433,16108.0
2019-06-17 11:30:00,118.77,118.81,118.76,118.79,13695.0,112.1244,112.1622,112.115,112.1433,13695.0
2019-06-17 11:35:00,118.79,118.79,118.69,118.72,15620.0,112.1433,112.1433,112.0489,112.0772,15620.0
2019-06-17 11:40:00,118.71,118.73,118.69,118.71,17184.0,112.0678,112.0867,112.0489,112.0678,17184.0
2019-06-17 11:45:00,118.71,118.76,118.7,118.76,13935.0,112.0678,112.115,112.0584,112.115,13935.0
2019-06-17 11:50:00,118.75,118.77,118.71,118.72,9981.0,112.1056,112.1244,112.0678,112.0772,9981.0
2019-06-17 11:55:00,118.7,118.71,118.67,118.69,12360.0,112.0584,112.0678,112.03,112.0489,12360.0
2019-06-17 12:00:00,118.68,118.72,118.61,118.61,20636.0,112.0395,112.0772,111.9734,111.9734,20636.0
2019-06-17 12:05:00,118.61,118.65,118.61,118.63,8390.0,111.9734,112.0112,111.9734,111.9923,8390.0
2019-06-17 12:10:00,118.63,118.67,118.63,118.65,15004.0,111.9923,112.03,111.9923,112.0112,15004.0
2019-06-17 12:15:00,118.65,118.66,118.62,118.66,9596.0,112.0112,112.0206,111.9828,112.0206,9596.0
2019-06-17 12:20:00,118.66,118.66,118.6,118.61,8674.0,112.0206,112.0206,111.964,111.9734,8674.0
2019-06-17 12:25:00,118.61,118.61,118.55,118.57,15831.0,111.9734,111.9734,111.9168,111.9356,15831.0
2019-06-17 12:30:00,118.56,118.67,118.56,118.67,20293.0,111.9262,112.03,111.9262,112.03,20293.0
2019-06-17 12:35:00,118.67,118.74,118.66,118.74,36896.0,112.03,112.0961,112.0206,112.0961,36896.0
2019-06-17 12:40:00,118.73,118.74,118.7,118.72,7050.0,112.0867,112.0961,112.0584,112.0772,7050.0
2019-06-17 12:45:00,118.73,118.75,118.72,118.75,6130.0,112.0867,112.1056,112.0772,112.1056,6130.0
2019-06-17 12:50:00,118.75,118.78,118.71,118.71,15379.0,112.1056,112.1339,112.0678,112.0678,15379.0
2019-06-17 12:55:00,118.71,118.74,118.69,118.74,32873.0,112.0678,112.0961,112.0489,112.0961,32873.0
2019-06-17 13:00:00,118.72,118.79,118.71,118.78,11631.0,112.0772,112.1433,112.0678,112.1339,11631.0
2019-06-17 13:05:00,118.78,118.8,118.77,118.77,7004.0,112.1339,112.1528,112.1244,112.1244,7004.0
2019-06-17 13:10:00,118.77,118.79,118.75,118.76,23475.0,112.1244,112.1433,112.1056,112.115,23475.0
2019-06-17 13:15:00,118.77,118.79,118.74,118.79,11264.0,112.1244,112.1433,112.0961,112.1433,11264.0
2019-06-17 13:20:00,118.79,118.8,118.76,118.77,11646.0,112.1433,112.1528,112.115,112.1244,11646.0
2019-06-17 13:25:00,118.77,118.77,118.71,118.73,23458.0,112.1244,112.1244,112.0678,112.0867,23458.0
2019-06-17 13:30:00,118.72,118.75,118.7,118.74,20141.0,112.0772,112.1056,112.0584,112.0961,20141.0
2019-06-17 13:35:00,118.75,118.77,118.74,118.76,12754.0,112.1056,112.1244,112.0961,112.115,12754.0
2019-06-17 13:40:00,118.77,118.8,118.76,118.77,11244.0,112.1244,112.1528,112.115,112.1244,11244.0
2019-06-17 13:45:00,118.78,118.78,118.75,118.77,14687.0,112.1339,112.1339,112.1056,112.1244,14687.0
2019-06-17 13:50:00,118.76,118.76,118.71,118.71,17708.0,112.115,112.115,112.0678,112.0678,17708.0
2019-06-17 13:55:00,118.71,118.73,118.69,118.72,11601.0,112.0678,112.0867,112.0489,112.0772,11601.0
2019-06-17 14:00:00,118.72,118.78,118.71,118.77,18561.0,112.0772,112.1339,112.0678,112.1244,18561.0
2019-06-17 14:05:00,118.77,118.79,118.74,118.75,18497.0,112.1244,112.1433,112.0961,112.1056,18497.0
2019-06-17 14:10:00,118.75,118.81,118.75,118.8,33030.0,112.1056,112.1622,112.1056,112.1528,33030.0
2019-06-17 14:15:00,118.8,118.83,118.79,118.82,93204.0,112.1528,112.1811,112.1433,112.1716,93204.0
2019-06-17 14:20:00,118.82,118.83,118.79,118.8,33938.0,112.1716,112.1811,112.1433,112.1528,33938.0
2019-06-17 14:25:00,118.8,118.8,118.7,118.73,64693.0,112.1528,112.1528,112.0584,112.0867,64693.0
2019-06-17 14:30:00,118.74,118.79,118.74,118.79,21755.0,112.0961,112.1433,112.0961,112.1433,21755.0
2019-06-17 14:35:00,118.78,118.81,118.76,118.8,20052.0,112.1339,112.1622,112.115,112.1528,20052.0
2019-06-17 14:40:00,118.79,118.8,118.76,118.79,25401.0,112.1433,112.1528,112.115,112.1433,25401.0
2019-06-17 14:45:00,118.78,118.79,118.74,118.76,21593.0,112.1339,112.1433,112.0961,112.115,21593.0
2019-06-17 14:50:00,118.76,118.76,118.7,118.72,20020.0,112.115,112.115,112.0584,112.0772,20020.0
2019-06-17 14:55:00,118.72,118.72,118.68,118.7,12037.0,112.0772,112.0772,112.0395,112.0584,12037.0
2019-06-17 15:00:00,118.69,118.7,118.63,118.69,25763.0,112.0489,112.0584,111.9923,112.0489,25763.0
2019-06-17 15:05:00,118.69,118.75,118.68,118.74,12684.0,112.0489,112.1056,112.0395,112.0961,12684.0
2019-06-17 15:10:00,118.74,118.77,118.73,118.76,15133.0,112.0961,112.1244,112.0867,112.115,15133.0
2019-06-17 15:15:00,118.76,118.78,118.71,118.73,13842.0,112.115,112.1339,112.0678,112.0867,13842.0
2019-06-17 15:20:00,118.72,118.74,118.7,118.73,23760.0,112.0772,112.0961,112.0584,112.0867,23760.0
2019-06-17 15:25:00,118.73,118.78,118.72,118.73,26830.0,112.0867,112.1339,112.0772,112.0867,26830.0
2019-06-17 15:30:00,118.72,118.72,118.63,118.66,58101.0,112.0772,112.0772,111.9923,112.0206,58101.0
2019-06-17 15:35:00,118.67,118.7,118.59,118.59,40329.0,112.03,112.0584,111.9545,111.9545,40329.0
2019-06-17 15:40:00,118.6,118.63,118.55,118.59,27312.0,111.964,111.9923,111.9168,111.9545,27312.0
2019-06-17 15:45:00,118.58,118.61,118.55,118.56,36300.0,111.9451,111.9734,111.9168,111.9262,36300.0
2019-06-17 15:50:00,118.56,118.57,118.47,118.5,96701.0,111.9262,111.9356,111.8412,111.8696,96701.0
2019-06-17 15:55:00,118.51,118.58,118.4,118.5,197323.0,111.879,111.9451,111.7751,111.8696,197323.0
2019-06-18 09:30:00,119.44,119.52,119.06,119.33,168259.0,112.757,112.8325,112.3982,112.6531,168259.0
2019-06-18 09:35:00,119.34,119.76,119.33,119.74,178912.0,112.6626,113.0591,112.6531,113.0402,178912.0
2019-06-18 09:40:00,119.75,120.14,119.69,120.05,187052.0,113.0496,113.4178,112.993,113.3328,187052.0
2019-06-18 09:45:00,120.04,120.18,120.02,120.16,95281.0,113.3234,113.4556,113.3045,113.4367,95281.0
2019-06-18 09:50:00,120.16,120.19,120.05,120.12,154819.0,113.4367,113.465,113.3328,113.3989,154819.0
2019-06-18 09:55:00,120.12,120.17,120.07,120.07,84945.0,113.3989,113.4461,113.3517,113.3517,84945.0
2019-06-18 10:00:00,120.06,120.22,120.03,120.12,66072.0,113.3423,113.4933,113.3139,113.3989,66072.0
2019-06-18 10:05:00,120.13,120.14,119.96,119.97,79590.0,113.4084,113.4178,113.2479,113.2573,79590.0
2019-06-18 10:10:00,119.97,120.01,119.92,119.92,32889.0,113.2573,113.2951,113.2101,113.2101,32889.0
2019-06-18 10:15:00,119.93,119.93,119.82,119.87,27347.0,113.2195,113.2195,113.1157,113.1629,27347.0
2019-06-18 10:20:00,119.87,119.91,119.78,119.81,70548.0,113.1629,113.2007,113.0779,113.1063,70548.0
2019-06-18 10:25:00,119.81,119.9,119.79,119.89,31145.0,113.1063,113.1912,113.0874,113.1818,31145.0
2019-06-18 10:30:00,119.9,119.96,119.87,119.87,58917.0,113.1912,113.2479,113.1629,113.1629,58917.0
2019-06-18 10:35:00,119.87,119.96,119.85,119.87,32422.0,113.1629,113.2479,113.144,113.1629,32422.0
2019-06-18 10:40:00,119.87,119.94,119.87,119.91,37879.0,113.1629,113.229,113.1629,113.2007,37879.0
2019-06-18 10:45:00,119.89,119.93,119.85,119.93,32464.0,113.1818,113.2195,113.144,113.2195,32464.0
2019-06-18 10:50:00,119.93,120.09,119.89,120.08,29033.0,113.2195,113.3706,113.1818,113.3611,29033.0
2019-06-18 10:55:00,120.09,120.12,120.04,120.04,21970.0,113.3706,113.3989,113.3234,113.3234,21970.0
2019-06-18 11:00:00,120.05,120.16,120.05,120.09,44032.0,113.3328,113.4367,113.3328,113.3706,44032.0
2019-06-18 11:05:00,120.09,120.15,120.08,120.12,66244.0,113.3706,113.4272,113.3611,113.3989,66244.0
2019-06-18 11:10:00,120.12,120.15,120.02,120.02,69886.0,113.3989,113.4272,113.3045,113.3045,69886.0
2019-06-18 11:15:00,120.03,120.03,119.96,119.98,20690.0,113.3139,113.3139,113.2479,113.2667,20690.0
2019-06-18 11:20:00,119.98,120.02,119.72,119.77,115495.0,113.2667,113.3045,113.0213,113.0685,115495.0
2019-06-18 11:25:00,119.78,119.95,119.78,119.92,32142.0,113.0779,113.2384,113.0779,113.2101,32142.0
2019-06-18 11:30:00,119.92,119.97,119.81,119.82,27302.0,113.2101,113.2573,113.1063,113.1157,27302.0
2019-06-18 11:35:00,119.82,119.87,119.79,119.81,23692.0,113.1157,113.1629,113.0874,113.1063,23692.0
2019-06-18 11:40:00,119.82,119.84,119.76,119.8,26339.0,113.1157,113.1346,113.0591,113.0968,26339.0
2019-06-18 11:45:00,119.79,119.79,119.58,119.61,32834.0,113.0874,113.0874,112.8891,112.9174,32834.0
2019-06-18 11:50:00,119.63,119.63,119.53,119.56,24196.0,112.9363,112.9363,112.8419,112.8702,24196.0
2019-06-18 11:55:00,119.57,119.6,119.47,119.47,24992.0,112.8797,112.908,112.7853,112.7853,24992.0
2019-06-18 12:00:00,119.47,119.61,119.47,119.56,16397.0,112.7853,112.9174,112.7853,112.8702,16397.0
2019-06-18 12:05:00,119.56,119.64,119.54,119.64,36446.0,112.8702,112.9458,112.8514,112.9458,36446.0
2019-06-18 12:10:00,119.64,119.66,119.54,119.58,12468.0,112.9458,112.9646,112.8514,112.8891,12468.0
2019-06-18 12:15:00,119.58,119.61,119.47,119.52,18329.0,112.8891,112.9174,112.7853,112.8325,18329.0
2019-06-18 12:20:00,119.53,119.58,119.52,119.57,16556.0,112.8419,112.8891,112.8325,112.8797,16556.0
2019-06-18 12:25:00,119.57,119.63,119.56,119.61,8371.0,112.8797,112.9363,112.8702,112.9174,8371.0
2019-06-18 12:30:00,119.61,119.63,119.58,119.61,12050.0,112.9174,112.9363,112.8891,112.9174,12050.0
2019-06-18 12:35:00,119.62,119.64,119.59,119.62,19760.0,112.9269,112.9458,112.8986,112.9269,19760.0
2019-06-18 12:40:00,119.63,119.64,119.58,119.59,24487.0,112.9363,112.9458,112.8891,112.8986,24487.0
2019-06-18 12:45:00,119.58,119.62,119.47,119.6,28549.0,112.8891,112.9269,112.7853,112.908,28549.0
2019-06-18 12:50:00,119.61,119.62,119.55,119.56,8947.0,112.9174,112.9269,112.8608,112.8702,8947.0
2019-06-18 12:55:00,119.55,119.59,119.53,119.53,19063.0,112.8608,112.8986,112.8419,112.8419,19063.0
2019-06-18 13:00:00,119.52,119.52,119.42,119.42,45813.0,112.8325,112.8325,112.7381,112.7381,45813.0
2019-06-18 13:05:00,119.41,119.43,119.29,119.41,30837.0,112.7286,112.7475,112.6154,112.7286,30837.0
2019-06-18 13:10:00,119.4,119.49,119.4,119.47,18106.0,112.7192,112.8042,112.7192,112.7853,18106.0
2019-06-18 13:15:00,119.47,119.5,119.43,119.46,8900.0,112.7853,112.8136,112.7475,112.7758,8900.0
2019-06-18 13:20:00,119.45,119.5,119.44,119.5,15023.0,112.7664,112.8136,112.757,112.8136,15023.0
2019-06-18 13:25:00,119.51,119.51,119.42,119.43,7058.0,112.823,112.823,112.7381,112.7475,7058.0
2019-06-18 13:30:00,119.42,119.53,119.42,119.48,12866.0,112.7381,112.8419,112.7381,112.7947,12866.0
2019-06-18 13:35:00,119.49,119.55,119.49,119.51,11584.0,112.8042,112.8608,112.8042,112.823,11584.0
2019-06-18 13:40:00,119.5,119.51,119.45,119.51,24372.0,112.8136,112.823,112.7664,112.823,24372.0
2019-06-18 13:45:00,119.51,119.54,119.48,119.51,12190.0,112.823,112.8514,112.7947,112.823,12190.0
2019-06-18 13:50:00,119.51,119.58,119.51,119.58,11681.0,112.823,112.8891,112.823,112.8891,11681.0
2019-06-18 13:55:00,119.58,119.59,119.54,119.58,29339.0,112.8891,112.8986,112.8514,112.8891,29339.0
2019-06-18 14:00:00,119.58,119.68,119.54,119.6,260445.0,112.8891,112.9835,112.8514,112.908,260445.0
2019-06-18 14:05:00,119.61,119.61,119.55,119.6,28761.0,112.9174,112.9174,112.8608,112.908,28761.0
2019-06-18 14:10:00,119.6,119.61,119.54,119.59,24419.0,112.908,112.9174,112.8514,112.8986,24419.0
2019-06-18 14:15:00,119.59,119.6,119.55,119.58,15792.0,112.8986,112.908,112.8608,112.8891,15792.0
2019-06-18 14:20:00,119.59,119.65,119.58,119.63,17208.0,112.8986,112.9552,112.8891,112.9363,17208.0
2019-06-18 14:25:00,119.64,119.67,119.64,119.64,16477.0,112.9458,112.9741,112.9458,112.9458,16477.0
2019-06-18 14:30:00,119.64,119.69,119.62,119.67,29004.0,112.9458,112.993,112.9269,112.9741,29004.0
2019-06-18 14:35:00,119.68,119.68,119.6,119.61,19455.0,112.9835,112.9835,112.908,112.9174,19455.0
2019-06-18 14:40:00,119.61,119.63,119.57,119.58,21434.0,112.9174,112.9363,112.8797,112.8891,21434.0
2019-06-18 14:45:00,119.58,119.58,119.52,119.53,22551.0,112.8891,112.8891,112.8325,112.8419,22551.0
2019-06-18 14:50:00,119.53,119.54,119.44,119.44,15680.0,112.8419,112.8514,112.757,112.757,15680.0
2019-06-18 14:55:00,119.45,119.49,119.42,119.43,31053.0,112.7664,112.8042,112.7381,112.7475,31053.0
2019-06-18 15:00:00,119.43,119.48,119.37,119.43,23457.0,112.7475,112.7947,112.6909,112.7475,23457.0
2019-06-18 15:05:00,119.43,119.43,119.36,119.37,24016.0,112.7475,112.7475,112.6814,112.6909,24016.0
2019-06-18 15:10:00,119.38,119.43,119.34,119.34,26494.0,112.7003,112.7475,112.6626,112.6626,26494.0
2019-06-18 15:15:00,119.34,119.41,119.28,119.41,50284.0,112.6626,112.7286,112.6059,112.7286,50284.0
2019-06-18 15:20:00,119.41,119.43,119.38,119.42,32994.0,112.7286,112.7475,112.7003,112.7381,32994.0
2019-06-18 15:25:00,119.41,119.46,119.38,119.41,39304.0,112.7286,112.7758,112.7003,112.7286,39304.0
2019-06-18 15:30:00,119.4,119.44,119.3,119.35,90250.0,112.7192,112.757,112.6248,112.672,90250.0
2019-06-18 15:35:00,119.36,119.43,119.35,119.37,43953.0,112.6814,112.7475,112.672,112.6909,43953.0
2019-06-18 15:40:00,119.36,119.48,119.31,119.48,59300.0,112.6814,112.7947,112.6342,112.7947,59300.0
2019-06-18 15:45:00,119.46,119.51,119.42,119.43,67584.0,112.7758,112.823,112.7381,112.7475,67584.0
2019-06-18 15:50:00,119.44,119.48,119.33,119.33,175383.0,112.757,112.7947,112.6531,112.6531,175383.0
2019-06-18 15:55:00,119.34,119.42,119.26,119.42,275229.0,112.6626,112.7381,112.587,112.7381,275229.0
2019-06-19 09:30:00,119.61,119.69,119.24,119.27,86486.0,112.9174,112.993,112.5681,112.5965,86486.0
2019-06-19 09:35:00,119.26,119.29,119.11,119.2,61222.0,112.587,112.6154,112.4454,112.5304,61222.0
2019-06-19 09:40:00,119.19,119.19,118.91,118.91,91080.0,112.5209,112.5209,112.2566,112.2566,91080.0
2019-06-19 09:45:00,118.91,119.01,118.82,118.98,35967.0,112.2566,112.351,112.1716,112.3227,35967.0
2019-06-19 09:50:00,118.97,119.12,118.93,119.12,17702.0,112.3133,112.4549,112.2755,112.4549,17702.0
2019-06-19 09:55:00,119.1,119.22,119.05,119.22,22594.0,112.436,112.5493,112.3888,112.5493,22594.0
2019-06-19 10:00:00,119.23,119.3,119.19,119.29,29872.0,112.5587,112.6248,112.5209,112.6154,29872.0
2019-06-19 10:05:00,119.29,119.32,119.18,119.2,32926.0,112.6154,112.6437,112.5115,112.5304,32926.0
2019-06-19 10:10:00,119.21,119.21,119.14,119.19,18112.0,112.5398,112.5398,112.4737,112.5209,18112.0
2019-06-19 10:15:00,119.2,119.2,119.04,119.06,38900.0,112.5304,112.5304,112.3793,112.3982,38900.0
2019-06-19 10:20:00,119.06,119.14,119.04,119.07,23381.0,112.3982,112.4737,112.3793,112.4077,23381.0
2019-06-19 10:25:00,119.07,119.11,119.02,119.04,13711.0,112.4077,112.4454,112.3605,112.3793,13711.0
2019-06-19 10:30:00,119.04,119.09,118.98,118.98,48030.0,112.3793,112.4265,112.3227,112.3227,48030.0
2019-06-19 10:35:00,118.99,119.06,118.98,119.03,17097.0,112.3321,112.3982,112.3227,112.3699,17097.0
2019-06-19 10:40:00,119.05,119.05,118.95,119.04,8617.0,112.3888,112.3888,112.2944,112.3793,8617.0
2019-06-19 10:45:00,119.02,119.06,119.01,119.03,7800.0,112.3605,112.3982,112.351,112.3699,7800.0
2019-06-19 10:50:00,119.03,119.09,119.03,119.06,17007.0,112.3699,112.4265,112.3699,112.3982,17007.0
2019-06-19 10:55:00,119.07,119.07,119.03,119.04,21591.0,112.4077,112.4077,112.3699,112.3793,21591.0
2019-06-19 11:00:00,119.05,119.14,119.05,119.07,18863.0,112.3888,112.4737,112.3888,112.4077,18863.0
2019-06-19 11:05:00,119.06,119.08,119.02,119.02,27925.0,112.3982,112.4171,112.3605,112.3605,27925.0
2019-06-19 11:10:00,119.02,119.07,119.0,119.05,13097.0,112.3605,112.4077,112.3416,112.3888,13097.0
2019-06-19 11:15:00,119.05,119.1,119.0,119.09,16649.0,112.3888,112.436,112.3416,112.4265,16649.0
2019-06-19 11:20:00,119.1,119.16,119.09,119.16,20994.0,112.436,112.4926,112.4265,112.4926,20994.0
2019-06-19 11:25:00,119.17,119.2,119.13,119.2,16005.0,112.5021,112.5304,112.4643,112.5304,16005.0
2019-06-19 11:30:00,119.2,119.23,119.14,119.14,16746.0,112.5304,112.5587,112.4737,112.4737,16746.0
2019-06-19 11:35:00,119.14,119.17,119.12,119.14,11481.0,112.4737,112.5021,112.4549,112.4737,11481.0
2019-06-19 11:40:00,119.13,119.22,119.12,119.19,18195.0,112.4643,112.5493,112.4549,112.5209,18195.0
2019-06-19 11:45:00,119.2,119.2,119.11,119.14,7652.0,112.5304,112.5304,112.4454,112.4737,7652.0
2019-06-19 11:50:00,119.14,119.17,119.09,119.14,16639.0,112.4737,112.5021,112.4265,112.4737,16639.0
2019-06-19 11:55:00,119.14,119.17,119.13,119.17,5131.0,112.4737,112.5021,112.4643,112.5021,5131.0
2019-06-19 12:00:00,119.16,119.16,119.07,119.09,6019.0,112.4926,112.4926,112.4077,112.4265,6019.0
2019-06-19 12:05:00,119.09,119.09,118.97,118.99,8003.0,112.4265,112.4265,112.3133,112.3321,8003.0
2019-06-19 12:10:00,118.98,119.04,118.97,119.04,4303.0,112.3227,112.3793,112.3133,112.3793,4303.0
2019-06-19 12:15:00,119.02,119.03,118.98,119.0,32883.0,112.3605,112.3699,112.3227,112.3416,32883.0
2019-06-19 12:20:00,118.99,119.05,118.98,119.05,7139.0,112.3321,112.3888,112.3227,112.3888,7139.0
2019-06-19 12:25:00,119.06,119.06,119.0,119.02,7743.0,112.3982,112.3982,112.3416,112.3605,7743.0
2019-06-19 12:30:00,119.02,119.02,118.95,118.98,5104.0,112.3605,112.3605,112.2944,112.3227,5104.0
2019-06-19 12:35:00,118.97,119.0,118.95,118.99,6472.0,112.3133,112.3416,112.2944,112.3321,6472.0
2019-06-19 12:40:00,119.0,119.03,118.96,118.98,7929.0,112.3416,112.3699,112.3038,112.3227,7929.0
2019-06-19 12:45:00,118.98,119.02,118.98,119.02,4423.0,112.3227,112.3605,112.3227,112.3605,4423.0
2019-06-19 12:50:00,119.02,119.03,119.0,119.01,9672.0,112.3605,112.3699,112.3416,112.351,9672.0
2019-06-19 12:55:00,119.01,119.02,118.97,119.01,6361.0,112.351,112.3605,112.3133,112.351,6361.0
2019-06-19 13:00:00,119.0,119.0,118.96,118.97,9601.0,112.3416,112.3416,112.3038,112.3133,9601.0
2019-06-19 13:05:00,118.96,118.98,118.94,118.96,7046.0,112.3038,112.3227,112.2849,112.3038,7046.0
2019-06-19 13:10:00,118.96,118.96,118.89,118.9,5005.0,112.3038,112.3038,112.2377,112.2472,5005.0
2019-06-19 13:15:00,118.89,118.91,118.88,118.89,7306.0,112.2377,112.2566,112.2283,112.2377,7306.0
2019-06-19 13:20:00,118.88,118.95,118.84,118.93,128390.0,112.2283,112.2944,112.1905,112.2755,128390.0
2019-06-19 13:25:00,118.94,118.96,118.93,118.95,3747.0,112.2849,112.3038,112.2755,112.2944,3747.0
2019-06-19 13:30:00,118.96,118.98,118.93,118.98,5350.0,112.3038,112.3227,112.2755,112.3227,5350.0
2019-06-19 13:35:00,118.98,119.0,118.96,118.98,15100.0,112.3227,112.3416,112.3038,112.3227,15100.0
2019-06-19 13:40:00,118.99,119.0,118.93,118.93,17372.0,112.3321,112.3416,112.2755,112.2755,17372.0
2019-06-19 13:45:00,118.93,118.94,118.91,118.94,8670.0,112.2755,112.2849,112.2566,112.2849,8670.0
2019-06-19 13:50:00,118.95,119.08,118.95,119.04,20710.0,112.2944,112.4171,112.2944,112.3793,20710.0
2019-06-19 13:55:00,119.03,119.04,118.97,119.04,18906.0,112.3699,112.3793,112.3133,112.3793,18906.0
2019-06-19 14:00:00,119.07,119.69,118.75,119.69,300428.0,112.4077,112.993,112.1056,112.993,300428.0
2019-06-19 14:05:00,119.7,119.84,119.41,119.45,65675.0,113.0024,113.1346,112.7286,112.7664,65675.0
2019-06-19 14:10:00,119.45,119.49,119.3,119.36,60273.0,112.7664,112.8042,112.6248,112.6814,60273.0
2019-06-19 14:15:00,119.39,119.55,119.36,119.47,51963.0,112.7098,112.8608,112.6814,112.7853,51963.0
2019-06-19 14:20:00,119.45,119.46,119.27,119.3,44500.0,112.7664,112.7758,112.5965,112.6248,44500.0
2019-06-19 14:25:00,119.27,119.38,119.24,119.37,48962.0,112.5965,112.7003,112.5681,112.6909,48962.0
2019-06-19 14:30:00,119.37,119.66,119.33,119.59,47984.0,112.6909,112.9646,112.6531,112.8986,47984.0
2019-06-19 14:35:00,119.58,119.6,119.3,119.32,32143.0,112.8891,112.908,112.6248,112.6437,32143.0
2019-06-19 14:40:00,119.32,119.49,119.22,119.48,45531.0,112.6437,112.8042,112.5493,112.7947,45531.0
2019-06-19 14:45:00,119.47,119.52,119.36,119.36,33438.0,112.7853,112.8325,112.6814,112.6814,33438.0
2019-06-19 14:50:00,119.38,119.57,119.36,119.54,26494.0,112.7003,112.8797,112.6814,112.8514,26494.0
2019-06-19 14:55:00,119.55,119.56,119.46,119.5,18768.0,112.8608,112.8702,112.7758,112.8136,18768.0
2019-06-19 15:00:00,119.5,119.66,119.48,119.61,23989.0,112.8136,112.9646,112.7947,112.9174,23989.0
2019-06-19 15:05:00,119.62,119.63,119.53,119.59,49896.0,112.9269,112.9363,112.8419,112.8986,49896.0
2019-06-19 15:10:00,119.59,119.71,119.54,119.69,52218.0,112.8986,113.0119,112.8514,112.993,52218.0
2019-06-19 15:15:00,119.69,119.73,119.61,119.72,27274.0,112.993,113.0307,112.9174,113.0213,27274.0
2019-06-19 15:20:00,119.72,119.76,119.66,119.69,23498.0,113.0213,113.0591,112.9646,112.993,23498.0
2019-06-19 15:25:00,119.69,119.72,119.6,119.63,23143.0,112.993,113.0213,112.908,112.9363,23143.0
2019-06-19 15:30:00,119.63,119.74,119.63,119.69,35998.0,112.9363,113.0402,112.9363,112.993,35998.0
2019-06-19 15:35:00,119.69,119.69,119.57,119.57,38042.0,112.993,112.993,112.8797,112.8797,38042.0
2019-06-19 15:40:00,119.58,119.84,119.55,119.72,84720.0,112.8891,113.1346,112.8608,113.0213,84720.0
2019-06-19 15:45:00,119.72,119.86,119.72,119.74,72190.0,113.0213,113.1535,113.0213,113.0402,72190.0
2019-06-19 15:50:00,119.74,119.89,119.73,119.84,116191.0,113.0402,113.1818,113.0307,113.1346,116191.0
2019-06-19 15:55:00,119.83,119.86,119.66,119.66,199221.0,113.1251,113.1535,112.9646,112.9646,199221.0
2019-06-20 09:30:00,120.64,120.78,120.35,120.4,80682.0,113.8898,114.022,113.616,113.6632,80682.0
2019-06-20 09:35:00,120.43,120.48,120.29,120.48,41310.0,113.6916,113.7388,113.5594,113.7388,41310.0
2019-06-20 09:40:00,120.47,120.56,120.42,120.42,58676.0,113.7293,113.8143,113.6821,113.6821,58676.0
2019-06-20 09:45:00,120.43,120.61,120.41,120.6,78400.0,113.6916,113.8615,113.6727,113.8521,78400.0
2019-06-20 09:50:00,120.59,120.75,120.58,120.73,82331.0,113.8426,113.9937,113.8332,113.9748,82331.0
2019-06-20 09:55:00,120.75,120.79,120.63,120.64,38674.0,113.9937,114.0314,113.8804,113.8898,38674.0
2019-06-20 10:00:00,120.64,120.76,120.62,120.73,35148.0,113.8898,114.0031,113.8709,113.9748,35148.0
2019-06-20 10:05:00,120.73,120.73,120.57,120.58,28357.0,113.9748,113.9748,113.8237,113.8332,28357.0
2019-06-20 10:10:00,120.58,120.7,120.51,120.51,46390.0,113.8332,113.9465,113.7671,113.7671,46390.0
2019-06-20 10:15:00,120.56,120.6,120.43,120.43,19728.0,113.8143,113.8521,113.6916,113.6916,19728.0
2019-06-20 10:20:00,120.44,120.49,120.36,120.49,31956.0,113.701,113.7482,113.6255,113.7482,31956.0
2019-06-20 10:25:00,120.5,120.53,120.39,120.41,20632.0,113.7576,113.786,113.6538,113.6727,20632.0
2019-06-20 10:30:00,120.42,120.48,120.37,120.37,25293.0,113.6821,113.7388,113.6349,113.6349,25293.0
2019-06-20 10:35:00,120.37,120.39,120.23,120.28,17860.0,113.6349,113.6538,113.5028,113.55,17860.0
2019-06-20 10:40:00,120.27,120.47,120.27,120.47,37235.0,113.5405,113.7293,113.5405,113.7293,37235.0
2019-06-20 10:45:00,120.47,120.51,120.41,120.42,34307.0,113.7293,113.7671,113.6727,113.6821,34307.0
2019-06-20 10:50:00,120.41,120.48,120.36,120.44,22512.0,113.6727,113.7388,113.6255,113.701,22512.0
2019-06-20 10:55:00,120.44,120.45,120.27,120.27,29029.0,113.701,113.7104,113.5405,113.5405,29029.0
2019-06-20 11:00:00,120.27,120.39,120.15,120.17,60638.0,113.5405,113.6538,113.4272,113.4461,60638.0
2019-06-20 11:05:00,120.17,120.25,120.12,120.21,43008.0,113.4461,113.5216,113.3989,113.4839,43008.0
2019-06-20 11:10:00,120.21,120.28,120.17,120.18,24331.0,113.4839,113.55,113.4461,113.4556,24331.0
2019-06-20 11:15:00,120.17,120.17,120.03,120.08,29734.0,113.4461,113.4461,113.3139,113.3611,29734.0
2019-06-20 11:20:00,120.08,120.12,120.03,120.09,24809.0,113.3611,113.3989,113.3139,113.3706,24809.0
2019-06-20 11:25:00,120.09,120.12,120.01,120.03,25071.0,113.3706,113.3989,113.2951,113.3139,25071.0
2019-06-20 11:30:00,120.03,120.06,119.91,119.92,19893.0,113.3139,113.3423,113.2007,113.2101,19893.0
2019-06-20 11:35:00,119.92,120.0,119.92,119.97,18937.0,113.2101,113.2856,113.2101,113.2573,18937.0
2019-06-20 11:40:00,119.98,120.07,119.91,120.05,28344.0,113.2667,113.3517,113.2007,113.3328,28344.0
2019-06-20 11:45:00,120.05,120.13,120.04,120.09,27926.0,113.3328,113.4084,113.3234,113.3706,27926.0
2019-06-20 11:50:00,120.09,120.16,120.09,120.14,14004.0,113.3706,113.4367,113.3706,113.4178,14004.0
2019-06-20 11:55:00,120.14,120.15,120.07,120.08,14367.0,113.4178,113.4272,113.3517,113.3611,14367.0
2019-06-20 12:00:00,120.09,120.11,120.07,120.1,20177.0,113.3706,113.3895,113.3517,113.38,20177.0
2019-06-20 12:05:00,120.09,120.12,120.03,120.03,20291.0,113.3706,113.3989,113.3139,113.3139,20291.0
2019-06-20 12:10:00,120.03,120.03,119.74,119.76,51038.0,113.3139,113.3139,113.0402,113.0591,51038.0
2019-06-20 12:15:00,119.77,119.77,119.55,119.61,24455.0,113.0685,113.0685,112.8608,112.9174,24455.0
2019-06-20 12:20:00,119.58,119.89,119.56,119.89,72958.0,112.8891,113.1818,112.8702,113.1818,72958.0
2019-06-20 12:25:00,119.88,119.95,119.83,119.94,27730.0,113.1723,113.2384,113.1251,113.229,27730.0
2019-06-20 12:30:00,119.93,119.99,119.84,119.84,21306.0,113.2195,113.2762,113.1346,113.1346,21306.0
2019-06-20 12:35:00,119.84,119.84,119.74,119.78,16640.0,113.1346,113.1346,113.0402,113.0779,16640.0
2019-06-20 12:40:00,119.76,119.91,119.76,119.88,21133.0,113.0591,113.2007,113.0591,113.1723,21133.0
2019-06-20 12:45:00,119.88,119.91,119.85,119.88,12824.0,113.1723,113.2007,113.144,113.1723,12824.0
2019-06-20 12:50:00,119.9,119.93,119.85,119.86,11253.0,113.1912,113.2195,113.144,113.1535,11253.0
2019-06-20 12:55:00,119.85,119.98,119.79,119.96,16224.0,113.144,113.2667,113.0874,113.2479,16224.0
2019-06-20 13:00:00,119.98,120.01,119.92,119.96,14947.0,113.2667,113.2951,113.2101,113.2479,14947.0
2019-06-20 13:05:00,119.96,120.03,119.93,120.02,10978.0,113.2479,113.3139,113.2195,113.3045,10978.0
2019-06-20 13:10:00,120.02,120.03,119.95,119.99,12796.0,113.3045,113.3139,113.2384,113.2762,12796.0
2019-06-20 13:15:00,119.98,120.0,119.94,119.99,14896.0,113.2667,113.2856,113.229,113.2762,14896.0
2019-06-20 13:20:00,119.98,120.02,119.93,120.02,18323.0,113.2667,113.3045,113.2195,113.3045,18323.0
2019-06-20 13:25:00,120.03,120.11,120.01,120.11,16432.0,113.3139,113.3895,113.2951,113.3895,16432.0
2019-06-20 13:30:00,120.11,120.13,120.05,120.05,16652.0,113.3895,113.4084,113.3328,113.3328,16652.0
2019-06-20 13:35:00,120.03,120.04,119.99,120.04,8413.0,113.3139,113.3234,113.2762,113.3234,8413.0
2019-06-20 13:40:00,120.03,120.05,119.98,120.03,16181.0,113.3139,113.3328,113.2667,113.3139,16181.0
2019-06-20 13:45:00,120.02,120.05,120.0,120.05,10384.0,113.3045,113.3328,113.2856,113.3328,10384.0
2019-06-20 13:50:00,120.07,120.07,120.0,120.01,23019.0,113.3517,113.3517,113.2856,113.2951,23019.0
2019-06-20 13:55:00,120.01,120.08,120.0,120.06,14616.0,113.2951,113.3611,113.2856,113.3423,14616.0
2019-06-20 14:00:00,120.05,120.15,120.02,120.13,31126.0,113.3328,113.4272,113.3045,113.4084,31126.0
2019-06-20 14:05:00,120.12,120.17,120.09,120.14,13294.0,113.3989,113.4461,113.3706,113.4178,13294.0
2019-06-20 14:10:00,120.15,120.19,120.1,120.17,18738.0,113.4272,113.465,113.38,113.4461,18738.0
2019-06-20 14:15:00,120.17,120.23,120.13,120.23,13424.0,113.4461,113.5028,113.4084,113.5028,13424.0
2019-06-20 14:20:00,120.23,120.25,120.19,120.19,16512.0,113.5028,113.5216,113.465,113.465,16512.0
2019-06-20 14:25:00,120.2,120.21,120.15,120.19,16720.0,113.4744,113.4839,113.4272,113.465,16720.0
2019-06-20 14:30:00,120.18,120.24,120.17,120.22,15807.0,113.4556,113.5122,113.4461,113.4933,15807.0
2019-06-20 14:35:00,120.23,120.26,120.19,120.21,19212.0,113.5028,113.5311,113.465,113.4839,19212.0
2019-06-20 14:40:00,120.22,120.27,120.2,120.22,17702.0,113.4933,113.5405,113.4744,113.4933,17702.0
2019-06-20 14:45:00,120.22,120.28,120.22,120.25,16546.0,113.4933,113.55,113.4933,113.5216,16546.0
2019-06-20 14:50:00,120.25,120.25,120.21,120.25,19506.0,113.5216,113.5216,113.4839,113.5216,19506.0
2019-06-20 14:55:00,120.24,120.26,120.22,120.23,22978.0,113.5122,113.5311,113.4933,113.5028,22978.0
2019-06-20 15:00:00,120.23,120.26,120.17,120.18,37734.0,113.5028,113.5311,113.4461,113.4556,37734.0
2019-06-20 15:05:00,120.17,120.19,120.13,120.15,25640.0,113.4461,113.465,113.4084,113.4272,25640.0
2019-06-20 15:10:00,120.15,120.2,120.15,120.17,16950.0,113.4272,113.4744,113.4272,113.4461,16950.0
2019-06-20 15:15:00,120.17,120.24,120.14,120.23,21752.0,113.4461,113.5122,113.4178,113.5028,21752.0
2019-06-20 15:20:00,120.24,120.28,120.23,120.25,25204.0,113.5122,113.55,113.5028,113.5216,25204.0
2019-06-20 15:25:00,120.26,120.34,120.26,120.29,25370.0,113.5311,113.6066,113.5311,113.5594,25370.0
2019-06-20 15:30:00,120.29,120.32,120.25,120.27,42477.0,113.5594,113.5877,113.5216,113.5405,42477.0
2019-06-20 15:35:00,120.26,120.35,120.26,120.34,38816.0,113.5311,113.616,113.5311,113.6066,38816.0
2019-06-20 15:40:00,120.34,120.46,120.33,120.45,62080.0,113.6066,113.7199,113.5972,113.7104,62080.0
2019-06-20 15:45:00,120.44,120.52,120.42,120.5,108688.0,113.701,113.7765,113.6821,113.7576,108688.0
2019-06-20 15:50:00,120.51,120.54,120.48,120.54,175618.0,113.7671,113.7954,113.7388,113.7954,175618.0
2019-06-20 15:55:00,120.54,120.59,120.43,120.43,702376.0,113.7954,113.8426,113.6916,113.6916,702376.0
2019-06-21 09:30:00,119.94,120.07,119.8,119.9,112121.0,113.6211,113.7442,113.4885,113.5832,112121.0
2019-06-21 09:35:00,119.9,120.0,119.77,119.8,62277.0,113.5832,113.6779,113.4601,113.4885,62277.0
2019-06-21 09:40:00,119.8,119.94,119.72,119.72,77763.0,113.4885,113.6211,113.4127,113.4127,77763.0
2019-06-21 09:45:00,119.73,119.84,119.68,119.68,62065.0,113.4222,113.5264,113.3748,113.3748,62065.0
2019-06-21 09:50:00,119.68,119.71,119.63,119.68,49054.0,113.3748,113.4032,113.3274,113.3748,49054.0
2019-06-21 09:55:00,119.68,119.83,119.67,119.75,36734.0,113.3748,113.5169,113.3653,113.4411,36734.0
2019-06-21 10:00:00,119.75,119.82,119.68,119.78,40268.0,113.4411,113.5074,113.3748,113.4695,40268.0
2019-06-21 10:05:00,119.79,119.85,119.76,119.79,23575.0,113.479,113.5358,113.4506,113.479,23575.0
2019-06-21 10:10:00,119.77,119.79,119.68,119.74,30847.0,113.4601,113.479,113.3748,113.4316,30847.0
2019-06-21 10:15:00,119.75,119.78,119.69,119.75,37248.0,113.4411,113.4695,113.3843,113.4411,37248.0
2019-06-21 10:20:00,119.76,119.8,119.72,119.76,22399.0,113.4506,113.4885,113.4127,113.4506,22399.0
2019-06-21 10:25:00,119.76,119.82,119.7,119.81,17439.0,113.4506,113.5074,113.3937,113.4979,17439.0
2019-06-21 10:30:00,119.81,119.9,119.8,119.9,30139.0,113.4979,113.5832,113.4885,113.5832,30139.0
2019-06-21 10:35:00,119.9,119.92,119.82,119.83,18781.0,113.5832,113.6021,113.5074,113.5169,18781.0
2019-06-21 10:40:00,119.84,120.08,119.84,120.04,27728.0,113.5264,113.7537,113.5264,113.7158,27728.0
2019-06-21 10:45:00,120.04,120.05,119.94,119.97,59118.0,113.7158,113.7253,113.6211,113.6495,59118.0
2019-06-21 10:50:00,119.95,119.97,119.91,119.91,27022.0,113.6306,113.6495,113.5927,113.5927,27022.0
2019-06-21 10:55:00,119.91,119.92,119.84,119.9,41036.0,113.5927,113.6021,113.5264,113.5832,41036.0
2019-06-21 11:00:00,119.89,120.07,119.88,120.04,55780.0,113.5737,113.7442,113.5643,113.7158,55780.0
2019-06-21 11:05:00,120.04,120.26,120.03,120.15,48311.0,113.7158,113.9242,113.7064,113.82,48311.0
2019-06-21 11:10:00,120.14,120.14,120.01,120.04,34116.0,113.8106,113.8106,113.6874,113.7158,34116.0
2019-06-21 11:15:00,120.02,120.05,119.97,120.04,22784.0,113.6969,113.7253,113.6495,113.7158,22784.0
2019-06-21 11:20:00,120.04,120.11,120.01,120.01,7668.0,113.7158,113.7821,113.6874,113.6874,7668.0
2019-06-21 11:25:00,120.01,120.01,119.86,119.91,24622.0,113.6874,113.6874,113.5453,113.5927,24622.0
2019-06-21 11:30:00,119.89,120.04,119.88,120.02,52999.0,113.5737,113.7158,113.5643,113.6969,52999.0
2019-06-21 11:35:00,120.02,120.05,119.91,119.92,18968.0,113.6969,113.7253,113.5927,113.6021,18968.0
2019-06-21 11:40:00,119.91,119.96,119.85,119.86,17743.0,113.5927,113.64,113.5358,113.5453,17743.0
2019-06-21 11:45:00,119.85,119.91,119.82,119.82,12068.0,113.5358,113.5927,113.5074,113.5074,12068.0
2019-06-21 11:50:00,119.82,119.86,119.78,119.82,15800.0,113.5074,113.5453,113.4695,113.5074,15800.0
2019-06-21 11:55:00,119.82,119.87,119.78,119.86,18356.0,113.5074,113.5548,113.4695,113.5453,18356.0
2019-06-21 12:00:00,119.86,119.91,119.83,119.91,17897.0,113.5453,113.5927,113.5169,113.5927,17897.0
2019-06-21 12:05:00,119.91,119.92,119.84,119.86,12443.0,113.5927,113.6021,113.5264,113.5453,12443.0
2019-06-21 12:10:00,119.84,119.85,119.77,119.78,11119.0,113.5264,113.5358,113.4601,113.4695,11119.0
2019-06-21 12:15:00,119.79,119.81,119.7,119.71,47947.0,113.479,113.4979,113.3937,113.4032,47947.0
2019-06-21 12:20:00,119.72,119.75,119.67,119.7,49204.0,113.4127,113.4411,113.3653,113.3937,49204.0
2019-06-21 12:25:00,119.68,119.78,119.67,119.78,24593.0,113.3748,113.4695,113.3653,113.4695,24593.0
2019-06-21 12:30:00,119.76,119.82,119.75,119.77,12249.0,113.4506,113.5074,113.4411,113.4601,12249.0
2019-06-21 12:35:00,119.78,119.82,119.7,119.8,49667.0,113.4695,113.5074,113.3937,113.4885,49667.0
2019-06-21 12:40:00,119.8,119.82,119.76,119.81,12405.0,113.4885,113.5074,113.4506,113.4979,12405.0
2019-06-21 12:45:00,119.81,119.86,119.8,119.84,13354.0,113.4979,113.5453,113.4885,113.5264,13354.0
2019-06-21 12:50:00,119.84,119.84,119.79,119.81,14502.0,113.5264,113.5264,113.479,113.4979,14502.0
2019-06-21 12:55:00,119.81,119.81,119.75,119.77,14459.0,113.4979,113.4979,113.4411,113.4601,14459.0
2019-06-21 13:00:00,119.78,119.8,119.71,119.78,36659.0,113.4695,113.4885,113.4032,113.4695,36659.0
2019-06-21 13:05:00,119.77,119.79,119.73,119.75,8094.0,113.4601,113.479,113.4222,113.4411,8094.0
2019-06-21 13:10:00,119.74,119.78,119.68,119.68,10522.0,113.4316,113.4695,113.3748,113.3748,10522.0
2019-06-21 13:15:00,119.69,119.7,119.66,119.69,8184.0,113.3843,113.3937,113.3558,113.3843,8184.0
2019-06-21 13:20:00,119.7,119.71,119.63,119.65,18106.0,113.3937,113.4032,113.3274,113.3464,18106.0
2019-06-21 13:25:00,119.65,119.75,119.65,119.75,15248.0,113.3464,113.4411,113.3464,113.4411,15248.0
2019-06-21 13:30:00,119.76,119.77,119.72,119.73,19610.0,113.4506,113.4601,113.4127,113.4222,19610.0
2019-06-21 13:35:00,119.74,119.74,119.7,119.73,12866.0,113.4316,113.4316,113.3937,113.4222,12866.0
2019-06-21 13:40:00,119.72,119.77,119.71,119.75,15600.0,113.4127,113.4601,113.4032,113.4411,15600.0
2019-06-21 13:45:00,119.75,119.77,119.74,119.76,12005.0,113.4411,113.4601,113.4316,113.4506,12005.0
2019-06-21 13:50:00,119.76,119.78,119.74,119.77,9667.0,113.4506,113.4695,113.4316,113.4601,9667.0
2019-06-21 13:55:00,119.76,119.82,119.75,119.82,10120.0,113.4506,113.5074,113.4411,113.5074,10120.0
2019-06-21 14:00:00,119.82,119.88,119.81,119.84,40645.0,113.5074,113.5643,113.4979,113.5264,40645.0
2019-06-21 14:05:00,119.85,119.85,119.8,119.83,14097.0,113.5358,113.5358,113.4885,113.5169,14097.0
2019-06-21 14:10:00,119.82,119.84,119.77,119.8,17706.0,113.5074,113.5264,113.4601,113.4885,17706.0
2019-06-21 14:15:00,119.8,119.81,119.77,119.78,61692.0,113.4885,113.4979,113.4601,113.4695,61692.0
2019-06-21 14:20:00,119.78,119.8,119.76,119.78,90499.0,113.4695,113.4885,113.4506,113.4695,90499.0
2019-06-21 14:25:00,119.77,119.81,119.76,119.81,69166.0,113.4601,113.4979,113.4506,113.4979,69166.0
2019-06-21 14:30:00,119.8,119.85,119.78,119.84,162733.0,113.4885,113.5358,113.4695,113.5264,162733.0
2019-06-21 14:35:00,119.84,119.85,119.8,119.82,54576.0,113.5264,113.5358,113.4885,113.5074,54576.0
2019-06-21 14:40:00,119.82,119.85,119.81,119.83,30545.0,113.5074,113.5358,113.4979,113.5169,30545.0
2019-06-21 14:45:00,119.84,119.87,119.81,119.86,17647.0,113.5264,113.5548,113.4979,113.5453,17647.0
2019-06-21 14:50:00,119.86,119.91,119.85,119.89,22826.0,113.5453,113.5927,113.5358,113.5737,22826.0
2019-06-21 14:55:00,119.88,119.89,119.84,119.84,37359.0,113.5643,113.5737,113.5264,113.5264,37359.0
2019-06-21 15:00:00,119.84,119.87,119.83,119.86,107921.0,113.5264,113.5548,113.5169,113.5453,107921.0
2019-06-21 15:05:00,119.85,119.94,119.81,119.93,117638.0,113.5358,113.6211,113.4979,113.6116,117638.0
2019-06-21 15:10:00,119.94,119.97,119.91,119.93,37816.0,113.6211,113.6495,113.5927,113.6116,37816.0
2019-06-21 15:15:00,119.93,119.93,119.87,119.88,26562.0,113.6116,113.6116,113.5548,113.5643,26562.0
2019-06-21 15:20:00,119.87,119.88,119.81,119.83,28545.0,113.5548,113.5643,113.4979,113.5169,28545.0
2019-06-21 15:25:00,119.82,119.84,119.8,119.81,33324.0,113.5074,113.5264,113.4885,113.4979,33324.0
2019-06-21 15:30:00,119.81,119.84,119.74,119.76,70107.0,113.4979,113.5264,113.4316,113.4506,70107.0
2019-06-21 15:35:00,119.75,119.81,119.75,119.78,86567.0,113.4411,113.4979,113.4411,113.4695,86567.0
2019-06-21 15:40:00,119.79,119.89,119.78,119.86,123558.0,113.479,113.5737,113.4695,113.5453,123558.0
2019-06-21 15:45:00,119.85,119.9,119.68,119.69,302312.0,113.5358,113.5832,113.3748,113.3843,302312.0
2019-06-21 15:50:00,119.69,119.7,119.54,119.55,335015.0,113.3843,113.3937,113.2422,113.2516,335015.0
2019-06-21 15:55:00,119.55,119.61,119.51,119.57,1005517.0,113.2516,113.3085,113.2137,113.2706,1005517.0
2019-06-24 09:30:00,119.53,119.72,119.42,119.44,111495.0,113.2327,113.4127,113.1285,113.1474,111495.0
2019-06-24 09:35:00,119.44,119.46,119.33,119.46,51423.0,113.1474,113.1664,113.0432,113.1664,51423.0
2019-06-24 09:40:00,119.48,119.5,119.39,119.39,46687.0,113.1853,113.2043,113.1001,113.1001,46687.0
2019-06-24 09:45:00,119.4,119.46,119.28,119.37,37511.0,113.1095,113.1664,112.9959,113.0811,37511.0
2019-06-24 09:50:00,119.37,119.42,119.29,119.32,27749.0,113.0811,113.1285,113.0053,113.0338,27749.0
2019-06-24 09:55:00,119.34,119.35,119.18,119.2,34931.0,113.0527,113.0622,112.9011,112.9201,34931.0
2019-06-24 10:00:00,119.21,119.43,119.2,119.42,60229.0,112.9296,113.138,112.9201,113.1285,60229.0
2019-06-24 10:05:00,119.43,119.51,119.43,119.5,11548.0,113.138,113.2137,113.138,113.2043,11548.0
2019-06-24 10:10:00,119.51,119.59,119.51,119.54,19232.0,113.2137,113.2895,113.2137,113.2422,19232.0
2019-06-24 10:15:00,119.55,119.57,119.48,119.49,19570.0,113.2516,113.2706,113.1853,113.1948,19570.0
2019-06-24 10:20:00,119.5,119.5,119.44,119.45,14923.0,113.2043,113.2043,113.1474,113.1569,14923.0
2019-06-24 10:25:00,119.44,119.53,119.44,119.53,27493.0,113.1474,113.2327,113.1474,113.2327,27493.0
2019-06-24 10:30:00,119.55,119.57,119.48,119.5,19673.0,113.2516,113.2706,113.1853,113.2043,19673.0
2019-06-24 10:35:00,119.5,119.5,119.34,119.34,20144.0,113.2043,113.2043,113.0527,113.0527,20144.0
2019-06-24 10:40:00,119.35,119.36,119.27,119.31,15318.0,113.0622,113.0717,112.9864,113.0243,15318.0
2019-06-24 10:45:00,119.32,119.35,119.19,119.19,16327.0,113.0338,113.0622,112.9106,112.9106,16327.0
2019-06-24 10:50:00,119.19,119.24,119.18,119.2,18042.0,112.9106,112.958,112.9011,112.9201,18042.0
2019-06-24 10:55:00,119.2,119.24,119.12,119.18,32109.0,112.9201,112.958,112.8443,112.9011,32109.0
2019-06-24 11:00:00,119.17,119.31,119.14,119.3,18405.0,112.8917,113.0243,112.8632,113.0148,18405.0
2019-06-24 11:05:00,119.32,119.36,119.27,119.3,93010.0,113.0338,113.0717,112.9864,113.0148,93010.0
2019-06-24 11:10:00,119.31,119.35,119.29,119.34,15272.0,113.0243,113.0622,113.0053,113.0527,15272.0
2019-06-24 11:15:00,119.33,119.35,119.19,119.2,33877.0,113.0432,113.0622,112.9106,112.9201,33877.0
2019-06-24 11:20:00,119.19,119.2,119.13,119.19,39757.0,112.9106,112.9201,112.8538,112.9106,39757.0
2019-06-24 11:25:00,119.2,119.27,119.18,119.27,28710.0,112.9201,112.9864,112.9011,112.9864,28710.0
2019-06-24 11:30:00,119.27,119.29,119.23,119.27,14421.0,112.9864,113.0053,112.9485,112.9864,14421.0
2019-06-24 11:35:00,119.26,119.27,119.18,119.25,15029.0,112.9769,112.9864,112.9011,112.9674,15029.0
2019-06-24 11:40:00,119.25,119.25,119.18,119.18,14001.0,112.9674,112.9674,112.9011,112.9011,14001.0
2019-06-24 11:45:00,119.17,119.26,119.13,119.22,25456.0,112.8917,112.9769,112.8538,112.939,25456.0
2019-06-24 11:50:00,119.22,119.25,119.17,119.2,35953.0,112.939,112.9674,112.8917,112.9201,35953.0
2019-06-24 11:55:00,119.2,119.21,119.1,119.11,18270.0,112.9201,112.9296,112.8253,112.8348,18270.0
2019-06-24 12:00:00,119.12,119.18,119.09,119.15,15706.0,112.8443,112.9011,112.8159,112.8727,15706.0
2019-06-24 12:05:00,119.14,119.14,119.09,119.11,56782.0,112.8632,112.8632,112.8159,112.8348,56782.0
2019-06-24 12:10:00,119.12,119.15,119.05,119.15,42226.0,112.8443,112.8727,112.778,112.8727,42226.0
2019-06-24 12:15:00,119.15,119.18,119.13,119.17,12758.0,112.8727,112.9011,112.8538,112.8917,12758.0
2019-06-24 12:20:00,119.16,119.19,119.15,119.16,32550.0,112.8822,112.9106,112.8727,112.8822,32550.0
2019-06-24 12:25:00,119.17,119.19,119.11,119.16,14609.0,112.8917,112.9106,112.8348,112.8822,14609.0
2019-06-24 12:30:00,119.17,119.18,119.15,119.15,6020.0,112.8917,112.9011,112.8727,112.8727,6020.0
2019-06-24 12:35:00,119.15,119.16,119.1,119.1,10180.0,112.8727,112.8822,112.8253,112.8253,10180.0
2019-06-24 12:40:00,119.09,119.14,119.08,119.12,6611.0,112.8159,112.8632,112.8064,112.8443,6611.0
2019-06-24 12:45:00,119.13,119.14,119.07,119.1,11507.0,112.8538,112.8632,112.7969,112.8253,11507.0
2019-06-24 12:50:00,119.1,119.13,119.06,119.07,12614.0,112.8253,112.8538,112.7875,112.7969,12614.0
2019-06-24 12:55:00,119.09,119.1,119.07,119.07,6228.0,112.8159,112.8253,112.7969,112.7969,6228.0
2019-06-24 13:00:00,119.07,119.1,119.05,119.06,6311.0,112.7969,112.8253,112.778,112.7875,6311.0
2019-06-24 13:05:00,119.07,119.08,119.04,119.05,7454.0,112.7969,112.8064,112.7685,112.778,7454.0
2019-06-24 13:10:00,119.05,119.08,119.0,119.02,10761.0,112.778,112.8064,112.7306,112.7496,10761.0
2019-06-24 13:15:00,119.03,119.08,119.03,119.08,4699.0,112.759,112.8064,112.759,112.8064,4699.0
2019-06-24 13:20:00,119.07,119.07,119.01,119.03,17837.0,112.7969,112.7969,112.7401,112.759,17837.0
2019-06-24 13:25:00,119.02,119.05,118.99,119.04,29255.0,112.7496,112.778,112.7211,112.7685,29255.0
2019-06-24 13:30:00,119.04,119.07,119.03,119.05,16548.0,112.7685,112.7969,112.759,112.778,16548.0
2019-06-24 13:35:00,119.05,119.19,119.05,119.19,20913.0,112.778,112.9106,112.778,112.9106,20913.0
2019-06-24 13:40:00,119.17,119.17,119.09,119.1,17617.0,112.8917,112.8917,112.8159,112.8253,17617.0
2019-06-24 13:45:00,119.09,119.09,119.05,119.05,13007.0,112.8159,112.8159,112.778,112.778,13007.0
2019-06-24 13:50:00,119.05,119.05,119.0,119.01,17328.0,112.778,112.778,112.7306,112.7401,17328.0
2019-06-24 13:55:00,119.01,119.05,119.01,119.05,13343.0,112.7401,112.778,112.7401,112.778,13343.0
2019-06-24 14:00:00,119.06,119.09,119.04,119.08,18520.0,112.7875,112.8159,112.7685,112.8064,18520.0
2019-06-24 14:05:00,119.08,119.12,119.08,119.1,19714.0,112.8064,112.8443,112.8064,112.8253,19714.0
2019-06-24 14:10:00,119.11,119.14,119.1,119.11,13760.0,112.8348,112.8632,112.8253,112.8348,13760.0
2019-06-24 14:15:00,119.11,119.13,119.08,119.08,12392.0,112.8348,112.8538,112.8064,112.8064,12392.0
2019-06-24 14:20:00,119.07,119.1,119.04,119.06,16696.0,112.7969,112.8253,112.7685,112.7875,16696.0
2019-06-24 14:25:00,119.05,119.06,119.01,119.05,15739.0,112.778,112.7875,112.7401,112.778,15739.0
2019-06-24 14:30:00,119.05,119.1,119.04,119.04,10979.0,112.778,112.8253,112.7685,112.7685,10979.0
2019-06-24 14:35:00,119.03,119.1,119.02,119.07,14905.0,112.759,112.8253,112.7496,112.7969,14905.0
2019-06-24 14:40:00,119.08,119.08,118.98,118.98,25689.0,112.8064,112.8064,112.7117,112.7117,25689.0
2019-06-24 14:45:00,118.98,119.05,118.97,119.01,32657.0,112.7117,112.778,112.7022,112.7401,32657.0
2019-06-24 14:50:00,118.99,119.03,118.99,119.01,20917.0,112.7211,112.759,112.7211,112.7401,20917.0
2019-06-24 14:55:00,119.02,119.06,119.0,119.01,25606.0,112.7496,112.7875,112.7306,112.7401,25606.0
2019-06-24 15:00:00,119.01,119.04,118.96,118.98,29621.0,112.7401,112.7685,112.6927,112.7117,29621.0
2019-06-24 15:05:00,118.98,119.0,118.92,118.93,40171.0,112.7117,112.7306,112.6548,112.6643,40171.0
2019-06-24 15:10:00,118.94,119.01,118.89,118.97,40496.0,112.6738,112.7401,112.6264,112.7022,40496.0
2019-06-24 15:15:00,118.98,118.98,118.89,118.9,102961.0,112.7117,112.7117,112.6264,112.6359,102961.0
2019-06-24 15:20:00,118.9,118.99,118.89,118.96,28412.0,112.6359,112.7211,112.6264,112.6927,28412.0
2019-06-24 15:25:00,118.96,118.97,118.9,118.91,14846.0,112.6927,112.7022,112.6359,112.6454,14846.0
2019-06-24 15:30:00,118.92,118.96,118.91,118.91,27294.0,112.6548,112.6927,112.6454,112.6454,27294.0
2019-06-24 15:35:00,118.91,118.97,118.88,118.91,31324.0,112.6454,112.7022,112.6169,112.6454,31324.0
2019-06-24 15:40:00,118.91,118.96,118.89,118.94,58862.0,112.6454,112.6927,112.6264,112.6738,58862.0
2019-06-24 15:45:00,118.94,118.95,118.89,118.91,57148.0,112.6738,112.6833,112.6264,112.6454,57148.0
2019-06-24 15:50:00,118.9,118.98,118.87,118.94,142618.0,112.6359,112.7117,112.6075,112.6738,142618.0
2019-06-24 15:55:00,118.95,118.98,118.84,118.88,284486.0,112.6833,112.7117,112.579,112.6169,284486.0
2019-06-25 09:30:00,119.12,119.29,119.07,119.12,37346.0,112.8443,113.0053,112.7969,112.8443,37346.0
2019-06-25 09:35:00,119.12,119.15,118.84,118.91,97051.0,112.8443,112.8727,112.579,112.6454,97051.0
2019-06-25 09:40:00,118.91,118.91,118.75,118.8,26471.0,112.6454,112.6454,112.4938,112.5412,26471.0
2019-06-25 09:45:00,118.79,118.87,118.71,118.77,36524.0,112.5317,112.6075,112.4559,112.5127,36524.0
2019-06-25 09:50:00,118.75,119.03,118.71,119.01,40135.0,112.4938,112.759,112.4559,112.7401,40135.0
2019-06-25 09:55:00,118.99,119.02,118.93,118.99,33668.0,112.7211,112.7496,112.6643,112.7211,33668.0
2019-06-25 10:00:00,119.0,119.05,118.94,118.94,34200.0,112.7306,112.778,112.6738,112.6738,34200.0
2019-06-25 10:05:00,118.95,119.02,118.86,119.02,23354.0,112.6833,112.7496,112.598,112.7496,23354.0
2019-06-25 10:10:00,119.02,119.06,118.85,118.89,29104.0,112.7496,112.7875,112.5885,112.6264,29104.0
2019-06-25 10:15:00,118.88,118.89,118.74,118.78,36178.0,112.6169,112.6264,112.4843,112.5222,36178.0
2019-06-25 10:20:00,118.77,118.77,118.58,118.7,111955.0,112.5127,112.5127,112.3327,112.4464,111955.0
2019-06-25 10:25:00,118.7,118.78,118.7,118.72,32229.0,112.4464,112.5222,112.4464,112.4654,32229.0
2019-06-25 10:30:00,118.73,118.81,118.67,118.69,16461.0,112.4748,112.5506,112.418,112.437,16461.0
2019-06-25 10:35:00,118.66,118.69,118.49,118.49,25268.0,112.4085,112.437,112.2475,112.2475,25268.0
2019-06-25 10:40:00,118.49,118.56,118.41,118.41,26161.0,112.2475,112.3138,112.1717,112.1717,26161.0
2019-06-25 10:45:00,118.44,118.46,118.35,118.36,12869.0,112.2001,112.2191,112.1149,112.1243,12869.0
2019-06-25 10:50:00,118.35,118.47,118.33,118.43,74109.0,112.1149,112.2285,112.0959,112.1906,74109.0
2019-06-25 10:55:00,118.43,118.54,118.4,118.54,67906.0,112.1906,112.2949,112.1622,112.2949,67906.0
2019-06-25 11:00:00,118.54,118.56,118.43,118.51,12433.0,112.2949,112.3138,112.1906,112.2664,12433.0
2019-06-25 11:05:00,118.51,118.55,118.45,118.54,11460.0,112.2664,112.3043,112.2096,112.2949,11460.0
2019-06-25 11:10:00,118.55,118.59,118.52,118.57,8947.0,112.3043,112.3422,112.2759,112.3233,8947.0
2019-06-25 11:15:00,118.57,118.6,118.56,118.59,17146.0,112.3233,112.3517,112.3138,112.3422,17146.0
2019-06-25 11:20:00,118.59,118.62,118.56,118.59,48262.0,112.3422,112.3706,112.3138,112.3422,48262.0
2019-06-25 11:25:00,118.58,118.62,118.47,118.48,66782.0,112.3327,112.3706,112.2285,112.238,66782.0
2019-06-25 11:30:00,118.48,118.53,118.41,118.42,57247.0,112.238,112.2854,112.1717,112.1812,57247.0
2019-06-25 11:35:00,118.41,118.42,118.33,118.35,23439.0,112.1717,112.1812,112.0959,112.1149,23439.0
2019-06-25 11:40:00,118.37,118.42,118.35,118.42,8688.0,112.1338,112.1812,112.1149,112.1812,8688.0
2019-06-25 11:45:00,118.4,118.41,118.35,118.4,7662.0,112.1622,112.1717,112.1149,112.1622,7662.0
2019-06-25 11:50:00,118.4,118.42,118.37,118.38,9043.0,112.1622,112.1812,112.1338,112.1433,9043.0
2019-06-25 11:55:00,118.38,118.45,118.36,118.43,9760.0,112.1433,112.2096,112.1243,112.1906,9760.0
2019-06-25 12:00:00,118.42,118.44,118.37,118.44,13061.0,112.1812,112.2001,112.1338,112.2001,13061.0
2019-06-25 12:05:00,118.44,118.53,118.43,118.51,58818.0,112.2001,112.2854,112.1906,112.2664,58818.0
2019-06-25 12:10:00,118.51,118.54,118.49,118.49,9618.0,112.2664,112.2949,112.2475,112.2475,9618.0
2019-06-25 12:15:00,118.5,118.5,118.41,118.46,9723.0,112.257,112.257,112.1717,112.2191,9723.0
2019-06-25 12:20:00,118.46,118.46,118.39,118.42,7540.0,112.2191,112.2191,112.1528,112.1812,7540.0
2019-06-25 12:25:00,118.42,118.42,118.32,118.35,41368.0,112.1812,112.1812,112.0864,112.1149,41368.0
2019-06-25 12:30:00,118.36,118.38,118.27,118.28,9528.0,112.1243,112.1433,112.0391,112.0486,9528.0
2019-06-25 12:35:00,118.28,118.3,118.05,118.07,42854.0,112.0486,112.0675,111.8307,111.8496,42854.0
2019-06-25 12:40:00,118.05,118.08,117.99,118.0,25478.0,111.8307,111.8591,111.7738,111.7833,25478.0
2019-06-25 12:45:00,118.0,118.15,117.97,118.15,15277.0,111.7833,111.9254,111.7549,111.9254,15277.0
2019-06-25 12:50:00,118.15,118.17,118.1,118.15,21755.0,111.9254,111.9443,111.878,111.9254,21755.0
2019-06-25 12:55:00,118.16,118.17,118.08,118.09,11506.0,111.9349,111.9443,111.8591,111.8686,11506.0
2019-06-25 13:00:00,118.08,118.08,117.8,118.04,60873.0,111.8591,111.8591,111.5938,111.8212,60873.0
2019-06-25 13:05:00,118.02,118.07,117.95,118.07,32709.0,111.8022,111.8496,111.7359,111.8496,32709.0
2019-06-25 13:10:00,118.05,118.12,118.03,118.03,10670.0,111.8307,111.897,111.8117,111.8117,10670.0
2019-06-25 13:15:00,118.04,118.1,118.01,118.09,107051.0,111.8212,111.878,111.7928,111.8686,107051.0
2019-06-25 13:20:00,118.07,118.13,118.01,118.04,37770.0,111.8496,111.9065,111.7928,111.8212,37770.0
2019-06-25 13:25:00,118.03,118.16,118.03,118.12,45231.0,111.8117,111.9349,111.8117,111.897,45231.0
2019-06-25 13:30:00,118.11,118.21,118.07,118.2,28309.0,111.8875,111.9822,111.8496,111.9728,28309.0
2019-06-25 13:35:00,118.2,118.28,118.14,118.2,32612.0,111.9728,112.0486,111.9159,111.9728,32612.0
2019-06-25 13:40:00,118.2,118.25,118.19,118.21,13310.0,111.9728,112.0201,111.9633,111.9822,13310.0
2019-06-25 13:45:00,118.22,118.26,118.18,118.18,13827.0,111.9917,112.0296,111.9538,111.9538,13827.0
2019-06-25 13:50:00,118.18,118.18,118.04,118.09,35831.0,111.9538,111.9538,111.8212,111.8686,35831.0
2019-06-25 13:55:00,118.08,118.11,118.02,118.05,10859.0,111.8591,111.8875,111.8022,111.8307,10859.0
2019-06-25 14:00:00,118.04,118.04,117.98,117.99,11100.0,111.8212,111.8212,111.7644,111.7738,11100.0
2019-06-25 14:05:00,117.98,118.0,117.94,117.99,10113.0,111.7644,111.7833,111.7265,111.7738,10113.0
2019-06-25 14:10:00,117.98,118.02,117.96,118.02,12451.0,111.7644,111.8022,111.7454,111.8022,12451.0
2019-06-25 14:15:00,118.01,118.05,118.0,118.02,10957.0,111.7928,111.8307,111.7833,111.8022,10957.0
2019-06-25 14:20:00,118.01,118.03,117.9,117.9,14951.0,111.7928,111.8117,111.6886,111.6886,14951.0
2019-06-25 14:25:00,117.89,117.92,117.87,117.89,17067.0,111.6791,111.7075,111.6602,111.6791,17067.0
2019-06-25 14:30:00,117.87,117.92,117.77,117.77,26540.0,111.6602,111.7075,111.5654,111.5654,26540.0
2019-06-25 14:35:00,117.77,117.79,117.58,117.68,36567.0,111.5654,111.5844,111.3854,111.4802,36567.0
2019-06-25 14:40:00,117.67,117.68,117.56,117.61,51932.0,111.4707,111.4802,111.3665,111.4138,51932.0
2019-06-25 14:45:00,117.61,117.76,117.6,117.75,21082.0,111.4138,111.5559,111.4044,111.5465,21082.0
2019-06-25 14:50:00,117.76,117.76,117.67,117.7,15007.0,111.5559,111.5559,111.4707,111.4991,15007.0
2019-06-25 14:55:00,117.7,117.82,117.7,117.8,24777.0,111.4991,111.6128,111.4991,111.5938,24777.0
2019-06-25 15:00:00,117.81,117.87,117.8,117.87,19024.0,111.6033,111.6602,111.5938,111.6602,19024.0
2019-06-25 15:05:00,117.88,117.92,117.86,117.86,116144.0,111.6696,111.7075,111.6507,111.6507,116144.0
2019-06-25 15:10:00,117.87,117.9,117.66,117.67,32761.0,111.6602,111.6886,111.4612,111.4707,32761.0
2019-06-25 15:15:00,117.67,117.69,117.62,117.62,29374.0,111.4707,111.4896,111.4233,111.4233,29374.0
2019-06-25 15:20:00,117.63,117.82,117.62,117.82,19631.0,111.4328,111.6128,111.4233,111.6128,19631.0
2019-06-25 15:25:00,117.82,117.9,117.79,117.86,30403.0,111.6128,111.6886,111.5844,111.6507,30403.0
2019-06-25 15:30:00,117.85,117.89,117.75,117.77,24144.0,111.6412,111.6791,111.5465,111.5654,24144.0
2019-06-25 15:35:00,117.78,117.85,117.77,117.82,31133.0,111.5749,111.6412,111.5654,111.6128,31133.0
2019-06-25 15:40:00,117.83,117.85,117.71,117.71,36401.0,111.6223,111.6412,111.5086,111.5086,36401.0
2019-06-25 15:45:00,117.71,117.8,117.63,117.72,113479.0,111.5086,111.5938,111.4328,111.5181,113479.0
2019-06-25 15:50:00,117.71,117.75,117.64,117.75,87773.0,111.5086,111.5465,111.4423,111.5465,87773.0
2019-06-25 15:55:00,117.74,117.82,117.67,117.74,279081.0,111.537,111.6128,111.4707,111.537,279081.0
2019-06-26 09:30:00,118.25,118.29,117.99,118.03,76445.0,112.0201,112.058,111.7738,111.8117,76445.0
2019-06-26 09:35:00,118.05,118.27,118.03,118.23,97953.0,111.8307,112.0391,111.8117,112.0012,97953.0
2019-06-26 09:40:00,118.23,118.43,118.21,118.28,47885.0,112.0012,112.1906,111.9822,112.0486,47885.0
2019-06-26 09:45:00,118.27,118.28,118.14,118.15,41184.0,112.0391,112.0486,111.9159,111.9254,41184.0
2019-06-26 09:50:00,118.15,118.23,118.08,118.23,34147.0,111.9254,112.0012,111.8591,112.0012,34147.0
2019-06-26 09:55:00,118.23,118.24,118.08,118.2,54717.0,112.0012,112.0107,111.8591,111.9728,54717.0
2019-06-26 10:00:00,118.2,118.22,118.1,118.18,20248.0,111.9728,111.9917,111.878,111.9538,20248.0
2019-06-26 10:05:00,118.17,118.17,118.04,118.07,15900.0,111.9443,111.9443,111.8212,111.8496,15900.0
2019-06-26 10:10:00,118.08,118.09,118.02,118.05,28746.0,111.8591,111.8686,111.8022,111.8307,28746.0
2019-06-26 10:15:00,118.04,118.09,118.03,118.08,25153.0,111.8212,111.8686,111.8117,111.8591,25153.0
2019-06-26 10:20:00,118.08,118.16,118.08,118.11,44485.0,111.8591,111.9349,111.8591,111.8875,44485.0
2019-06-26 10:25:00,118.11,118.22,118.06,118.22,45693.0,111.8875,111.9917,111.8401,111.9917,45693.0
2019-06-26 10:30:00,118.22,118.33,118.22,118.33,40103.0,111.9917,112.0959,111.9917,112.0959,40103.0
2019-06-26 10:35:00,118.33,118.36,118.29,118.34,53675.0,112.0959,112.1243,112.058,112.1054,53675.0
2019-06-26 10:40:00,118.34,118.44,118.32,118.38,40669.0,112.1054,112.2001,112.0864,112.1433,40669.0
2019-06-26 10:45:00,118.39,118.45,118.35,118.45,29289.0,112.1528,112.2096,112.1149,112.2096,29289.0
2019-06-26 10:50:00,118.45,118.48,118.31,118.31,13116.0,112.2096,112.238,112.077,112.077,13116.0
2019-06-26 10:55:00,118.31,118.37,118.29,118.37,19501.0,112.077,112.1338,112.058,112.1338,19501.0
2019-06-26 11:00:00,118.36,118.43,118.29,118.42,15805.0,112.1243,112.1906,112.058,112.1812,15805.0
2019-06-26 11:05:00,118.41,118.42,118.38,118.39,16720.0,112.1717,112.1812,112.1433,112.1528,16720.0
2019-06-26 11:10:00,118.39,118.4,118.26,118.27,22549.0,112.1528,112.1622,112.0296,112.0391,22549.0
2019-06-26 11:15:00,118.26,118.37,118.24,118.31,15825.0,112.0296,112.1338,112.0107,112.077,15825.0
2019-06-26 11:20:00,118.3,118.4,118.29,118.39,23777.0,112.0675,112.1622,112.058,112.1528,23777.0
2019-06-26 11:25:00,118.39,118.45,118.35,118.45,10490.0,112.1528,112.2096,112.1149,112.2096,10490.0
2019-06-26 11:30:00,118.45,118.48,118.34,118.35,24185.0,112.2096,112.238,112.1054,112.1149,24185.0
2019-06-26 11:35:00,118.37,118.39,118.31,118.36,21944.0,112.1338,112.1528,112.077,112.1243,21944.0
2019-06-26 11:40:00,118.35,118.38,118.29,118.36,8114.0,112.1149,112.1433,112.058,112.1243,8114.0
2019-06-26 11:45:00,118.35,118.42,118.35,118.39,8554.0,112.1149,112.1812,112.1149,112.1528,8554.0
2019-06-26 11:50:00,118.4,118.41,118.3,118.34,18606.0,112.1622,112.1717,112.0675,112.1054,18606.0
2019-06-26 11:55:00,118.35,118.5,118.34,118.5,18114.0,112.1149,112.257,112.1054,112.257,18114.0
2019-06-26 12:00:00,118.5,118.55,118.42,118.42,11246.0,112.257,112.3043,112.1812,112.1812,11246.0
2019-06-26 12:05:00,118.44,118.49,118.44,118.49,16586.0,112.2001,112.2475,112.2001,112.2475,16586.0
2019-06-26 12:10:00,118.47,118.48,118.45,118.46,16263.0,112.2285,112.238,112.2096,112.2191,16263.0
2019-06-26 12:15:00,118.46,118.47,118.41,118.44,14730.0,112.2191,112.2285,112.1717,112.2001,14730.0
2019-06-26 12:20:00,118.45,118.45,118.35,118.41,25896.0,112.2096,112.2096,112.1149,112.1717,25896.0
2019-06-26 12:25:00,118.43,118.51,118.43,118.49,12685.0,112.1906,112.2664,112.1906,112.2475,12685.0
2019-06-26 12:30:00,118.5,118.54,118.5,118.52,7440.0,112.257,112.2949,112.257,112.2759,7440.0
2019-06-26 12:35:00,118.52,118.59,118.51,118.56,7708.0,112.2759,112.3422,112.2664,112.3138,7708.0
2019-06-26 12:40:00,118.55,118.57,118.53,118.57,8856.0,112.3043,112.3233,112.2854,112.3233,8856.0
2019-06-26 12:45:00,118.57,118.57,118.5,118.5,8682.0,112.3233,112.3233,112.257,112.257,8682.0
2019-06-26 12:50:00,118.51,118.53,118.47,118.52,9123.0,112.2664,112.2854,112.2285,112.2759,9123.0
2019-06-26 12:55:00,118.52,118.52,118.48,118.48,13566.0,112.2759,112.2759,112.238,112.238,13566.0
2019-06-26 13:00:00,118.49,118.5,118.42,118.45,7634.0,112.2475,112.257,112.1812,112.2096,7634.0
2019-06-26 13:05:00,118.44,118.47,118.41,118.43,4578.0,112.2001,112.2285,112.1717,112.1906,4578.0
2019-06-26 13:10:00,118.42,118.43,118.39,118.42,6250.0,112.1812,112.1906,112.1528,112.1812,6250.0
2019-06-26 13:15:00,118.42,118.47,118.41,118.43,7817.0,112.1812,112.2285,112.1717,112.1906,7817.0
2019-06-26 13:20:00,118.42,118.47,118.42,118.42,8009.0,112.1812,112.2285,112.1812,112.1812,8009.0
2019-06-26 13:25:00,118.43,118.48,118.35,118.35,14097.0,112.1906,112.238,112.1149,112.1149,14097.0
2019-06-26 13:30:00,118.36,118.37,118.28,118.28,11715.0,112.1243,112.1338,112.0486,112.0486,11715.0
2019-06-26 13:35:00,118.28,118.33,118.21,118.29,27144.0,112.0486,112.0959,111.9822,112.058,27144.0
2019-06-26 13:40:00,118.29,118.29,118.22,118.25,8567.0,112.058,112.058,111.9917,112.0201,8567.0
2019-06-26 13:45:00,118.25,118.27,118.13,118.21,72958.0,112.0201,112.0391,111.9065,111.9822,72958.0
2019-06-26 13:50:00,118.2,118.22,118.17,118.19,20851.0,111.9728,111.9917,111.9443,111.9633,20851.0
2019-06-26 13:55:00,118.21,118.26,118.21,118.23,17851.0,111.9822,112.0296,111.9822,112.0012,17851.0
2019-06-26 14:00:00,118.23,118.25,118.2,118.23,12988.0,112.0012,112.0201,111.9728,112.0012,12988.0
2019-06-26 14:05:00,118.23,118.23,118.18,118.18,32342.0,112.0012,112.0012,111.9538,111.9538,32342.0
2019-06-26 14:10:00,118.19,118.28,118.19,118.28,9673.0,111.9633,112.0486,111.9633,112.0486,9673.0
2019-06-26 14:15:00,118.29,118.32,118.27,118.31,11031.0,112.058,112.0864,112.0391,112.077,11031.0
2019-06-26 14:20:00,118.32,118.37,118.28,118.28,21564.0,112.0864,112.1338,112.0486,112.0486,21564.0
2019-06-26 14:25:00,118.28,118.32,118.23,118.32,24122.0,112.0486,112.0864,112.0012,112.0864,24122.0
2019-06-26 14:30:00,118.32,118.32,118.22,118.23,25572.0,112.0864,112.0864,111.9917,112.0012,25572.0
2019-06-26 14:35:00,118.23,118.23,118.17,118.2,10586.0,112.0012,112.0012,111.9443,111.9728,10586.0
2019-06-26 14:40:00,118.21,118.21,118.13,118.16,62524.0,111.9822,111.9822,111.9065,111.9349,62524.0
2019-06-26 14:45:00,118.18,118.2,118.16,118.18,13864.0,111.9538,111.9728,111.9349,111.9538,13864.0
2019-06-26 14:50:00,118.18,118.21,118.11,118.13,13364.0,111.9538,111.9822,111.8875,111.9065,13364.0
2019-06-26 14:55:00,118.13,118.24,118.13,118.2,37938.0,111.9065,112.0107,111.9065,111.9728,37938.0
2019-06-26 15:00:00,118.23,118.3,118.22,118.27,27352.0,112.0012,112.0675,111.9917,112.0391,27352.0
2019-06-26 15:05:00,118.27,118.27,118.23,118.27,62094.0,112.0391,112.0391,112.0012,112.0391,62094.0
2019-06-26 15:10:00,118.25,118.3,118.22,118.28,15005.0,112.0201,112.0675,111.9917,112.0486,15005.0
2019-06-26 15:15:00,118.28,118.33,118.23,118.26,19934.0,112.0486,112.0959,112.0012,112.0296,19934.0
2019-06-26 15:20:00,118.27,118.31,118.24,118.3,10486.0,112.0391,112.077,112.0107,112.0675,10486.0
2019-06-26 15:25:00,118.3,118.32,118.24,118.24,10361.0,112.0675,112.0864,112.0107,112.0107,10361.0
2019-06-26 15:30:00,118.24,118.26,118.19,118.2,25206.0,112.0107,112.0296,111.9633,111.9728,25206.0
2019-06-26 15:35:00,118.21,118.28,118.2,118.27,21877.0,111.9822,112.0486,111.9728,112.0391,21877.0
2019-06-26 15:40:00,118.28,118.35,118.26,118.26,30940.0,112.0486,112.1149,112.0296,112.0296,30940.0
2019-06-26 15:45:00,118.25,118.3,118.23,118.27,39704.0,112.0201,112.0675,112.0012,112.0391,39704.0
2019-06-26 15:50:00,118.27,118.29,118.22,118.22,59856.0,112.0391,112.058,111.9917,111.9917,59856.0
2019-06-26 15:55:00,118.22,118.29,118.11,118.12,150320.0,111.9917,112.058,111.8875,111.897,150320.0
2019-06-27 09:30:00,118.5,118.61,118.38,118.58,67774.0,112.257,112.3612,112.1433,112.3327,67774.0
2019-06-27 09:35:00,118.59,118.59,118.44,118.48,37191.0,112.3422,112.3422,112.2001,112.238,37191.0
2019-06-27 09:40:00,118.48,118.6,118.47,118.6,23117.0,112.238,112.3517,112.2285,112.3517,23117.0
2019-06-27 09:45:00,118.61,118.67,118.54,118.57,28477.0,112.3612,112.418,112.2949,112.3233,28477.0
2019-06-27 09:50:00,118.59,118.66,118.53,118.59,27433.0,112.3422,112.4085,112.2854,112.3422,27433.0
2019-06-27 09:55:00,118.62,118.68,118.56,118.57,57413.0,112.3706,112.4275,112.3138,112.3233,57413.0
2019-06-27 10:00:00,118.57,118.62,118.48,118.56,64581.0,112.3233,112.3706,112.238,112.3138,64581.0
2019-06-27 10:05:00,118.56,118.63,118.47,118.6,16689.0,112.3138,112.3801,112.2285,112.3517,16689.0
2019-06-27 10:10:00,118.58,118.6,118.48,118.53,15827.0,112.3327,112.3517,112.238,112.2854,15827.0
2019-06-27 10:15:00,118.51,118.56,118.46,118.55,7590.0,112.2664,112.3138,112.2191,112.3043,7590.0
2019-06-27 10:20:00,118.53,118.64,118.53,118.61,71098.0,112.2854,112.3896,112.2854,112.3612,71098.0
2019-06-27 10:25:00,118.61,118.63,118.55,118.59,81021.0,112.3612,112.3801,112.3043,112.3422,81021.0
2019-06-27 10:30:00,118.59,118.63,118.53,118.53,31905.0,112.3422,112.3801,112.2854,112.2854,31905.0
2019-06-27 10:35:00,118.53,118.55,118.51,118.54,20438.0,112.2854,112.3043,112.2664,112.2949,20438.0
2019-06-27 10:40:00,118.55,118.55,118.47,118.52,17409.0,112.3043,112.3043,112.2285,112.2759,17409.0
2019-06-27 10:45:00,118.51,118.58,118.42,118.53,24960.0,112.2664,112.3327,112.1812,112.2854,24960.0
2019-06-27 10:50:00,118.54,118.57,118.51,118.53,11935.0,112.2949,112.3233,112.2664,112.2854,11935.0
2019-06-27 10:55:00,118.51,118.58,118.49,118.58,10034.0,112.2664,112.3327,112.2475,112.3327,10034.0
2019-06-27 11:00:00,118.58,118.59,118.5,118.5,12014.0,112.3327,112.3422,112.257,112.257,12014.0
2019-06-27 11:05:00,118.5,118.59,118.5,118.57,13729.0,112.257,112.3422,112.257,112.3233,13729.0
2019-06-27 11:10:00,118.57,118.61,118.53,118.55,11463.0,112.3233,112.3612,112.2854,112.3043,11463.0
2019-06-27 11:15:00,118.54,118.62,118.37,118.52,122845.0,112.2949,112.3706,112.1338,112.2759,122845.0
2019-06-27 11:20:00,118.52,118.54,118.35,118.36,29395.0,112.2759,112.2949,112.1149,112.1243,29395.0
2019-06-27 11:25:00,118.37,118.42,118.34,118.38,20264.0,112.1338,112.1812,112.1054,112.1433,20264.0
2019-06-27 11:30:00,118.39,118.44,118.33,118.43,12883.0,112.1528,112.2001,112.0959,112.1906,12883.0
2019-06-27 11:35:00,118.42,118.47,118.36,118.47,6676.0,112.1812,112.2285,112.1243,112.2285,6676.0
2019-06-27 11:40:00,118.46,118.55,118.45,118.54,10858.0,112.2191,112.3043,112.2096,112.2949,10858.0
2019-06-27 11:45:00,118.55,118.55,118.48,118.55,9383.0,112.3043,112.3043,112.238,112.3043,9383.0
2019-06-27 11:50:00,118.55,118.57,118.54,118.56,6678.0,112.3043,112.3233,112.2949,112.3138,6678.0
2019-06-27 11:55:00,118.56,118.59,118.5,118.58,8779.0,112.3138,112.3422,112.257,112.3327,8779.0
2019-06-27 12:00:00,118.59,118.61,118.57,118.61,5600.0,112.3422,112.3612,112.3233,112.3612,5600.0
2019-06-27 12:05:00,118.61,118.7,118.61,118.69,14597.0,112.3612,112.4464,112.3612,112.437,14597.0
2019-06-27 12:10:00,118.69,118.8,118.69,118.77,9409.0,112.437,112.5412,112.437,112.5127,9409.0
2019-06-27 12:15:00,118.77,118.83,118.75,118.8,7301.0,112.5127,112.5696,112.4938,112.5412,7301.0
2019-06-27 12:20:00,118.79,118.82,118.77,118.8,12920.0,112.5317,112.5601,112.5127,112.5412,12920.0
2019-06-27 12:25:00,118.8,118.8,118.76,118.78,10559.0,112.5412,112.5412,112.5033,112.5222,10559.0
2019-06-27 12:30:00,118.79,118.87,118.79,118.83,7094.0,112.5317,112.6075,112.5317,112.5696,7094.0
2019-06-27 12:35:00,118.84,118.88,118.84,118.88,8242.0,112.579,112.6169,112.579,112.6169,8242.0
2019-06-27 12:40:00,118.88,118.89,118.8,118.8,8660.0,112.6169,112.6264,112.5412,112.5412,8660.0
2019-06-27 12:45:00,118.8,118.84,118.79,118.83,7678.0,112.5412,112.579,112.5317,112.5696,7678.0
2019-06-27 12:50:00,118.83,118.85,118.81,118.83,5199.0,112.5696,112.5885,112.5506,112.5696,5199.0
2019-06-27 12:55:00,118.82,118.9,118.81,118.9,5386.0,112.5601,112.6359,112.5506,112.6359,5386.0
2019-06-27 13:00:00,118.88,118.94,118.87,118.9,6928.0,112.6169,112.6738,112.6075,112.6359,6928.0
2019-06-27 13:05:00,118.91,118.92,118.89,118.91,15044.0,112.6454,112.6548,112.6264,112.6454,15044.0
2019-06-27 13:10:00,118.89,118.91,118.87,118.88,5026.0,112.6264,112.6454,112.6075,112.6169,5026.0
2019-06-27 13:15:00,118.87,118.91,118.86,118.86,5138.0,112.6075,112.6454,112.598,112.598,5138.0
2019-06-27 13:20:00,118.86,118.94,118.86,118.91,7881.0,112.598,112.6738,112.598,112.6454,7881.0
2019-06-27 13:25:00,118.9,118.93,118.89,118.92,17605.0,112.6359,112.6643,112.6264,112.6548,17605.0
2019-06-27 13:30:00,118.93,118.97,118.91,118.97,7513.0,112.6643,112.7022,112.6454,112.7022,7513.0
2019-06-27 13:35:00,118.98,118.99,118.95,118.96,17268.0,112.7117,112.7211,112.6833,112.6927,17268.0
2019-06-27 13:40:00,118.96,118.98,118.93,118.97,9890.0,112.6927,112.7117,112.6643,112.7022,9890.0
2019-06-27 13:45:00,118.94,118.94,118.9,118.91,5936.0,112.6738,112.6738,112.6359,112.6454,5936.0
2019-06-27 13:50:00,118.91,118.93,118.87,118.88,3381.0,112.6454,112.6643,112.6075,112.6169,3381.0
2019-06-27 13:55:00,118.89,118.9,118.85,118.86,9251.0,112.6264,112.6359,112.5885,112.598,9251.0
2019-06-27 14:00:00,118.85,118.88,118.84,118.85,12067.0,112.5885,112.6169,112.579,112.5885,12067.0
2019-06-27 14:05:00,118.85,118.87,118.84,118.85,9637.0,112.5885,112.6075,112.579,112.5885,9637.0
2019-06-27 14:10:00,118.86,118.91,118.86,118.88,6869.0,112.598,112.6454,112.598,112.6169,6869.0
2019-06-27 14:15:00,118.88,118.92,118.88,118.91,5494.0,112.6169,112.6548,112.6169,112.6454,5494.0
2019-06-27 14:20:00,118.92,118.93,118.89,118.9,11515.0,112.6548,112.6643,112.6264,112.6359,11515.0
2019-06-27 14:25:00,118.89,118.92,118.88,118.9,8041.0,112.6264,112.6548,112.6169,112.6359,8041.0
2019-06-27 14:30:00,118.9,118.95,118.89,118.93,11615.0,112.6359,112.6833,112.6264,112.6643,11615.0
2019-06-27 14:35:00,118.92,118.95,118.91,118.92,5679.0,112.6548,112.6833,112.6454,112.6548,5679.0
2019-06-27 14:40:00,118.91,118.93,118.89,118.93,9180.0,112.6454,112.6643,112.6264,112.6643,9180.0
2019-06-27 14:45:00,118.93,118.93,118.88,118.9,7800.0,112.6643,112.6643,112.6169,112.6359,7800.0
2019-06-27 14:50:00,118.9,118.92,118.89,118.9,9570.0,112.6359,112.6548,112.6264,112.6359,9570.0
2019-06-27 14:55:00,118.89,118.9,118.84,118.86,14084.0,112.6264,112.6359,112.579,112.598,14084.0
2019-06-27 15:00:00,118.86,118.92,118.86,118.88,13974.0,112.598,112.6548,112.598,112.6169,13974.0
2019-06-27 15:05:00,118.88,118.9,118.84,118.85,13903.0,112.6169,112.6359,112.579,112.5885,13903.0
2019-06-27 15:10:00,118.85,118.91,118.84,118.89,8864.0,112.5885,112.6454,112.579,112.6264,8864.0
2019-06-27 15:15:00,118.88,118.91,118.85,118.86,13175.0,112.6169,112.6454,112.5885,112.598,13175.0
2019-06-27 15:20:00,118.86,118.87,118.83,118.86,10364.0,112.598,112.6075,112.5696,112.598,10364.0
2019-06-27 15:25:00,118.87,118.87,118.83,118.87,15383.0,112.6075,112.6075,112.5696,112.6075,15383.0
2019-06-27 15:30:00,118.87,118.87,118.81,118.86,23361.0,112.6075,112.6075,112.5506,112.598,23361.0
2019-06-27 15:35:00,118.85,118.96,118.82,118.93,59051.0,112.5885,112.6927,112.5601,112.6643,59051.0
2019-06-27 15:40:00,118.94,118.98,118.93,118.98,24783.0,112.6738,112.7117,112.6643,112.7117,24783.0
2019-06-27 15:45:00,118.97,118.98,118.91,118.92,26555.0,112.7022,112.7117,112.6454,112.6548,26555.0
2019-06-27 15:50:00,118.93,118.95,118.86,118.86,48619.0,112.6643,112.6833,112.598,112.598,48619.0
2019-06-27 15:55:00,118.87,118.96,118.84,118.86,168550.0,112.6075,112.6927,112.579,112.598,168550.0
2019-06-28 09:30:00,119.06,119.27,119.0,119.22,50864.0,112.7875,112.9864,112.7306,112.939,50864.0
2019-06-28 09:35:00,119.22,119.27,119.17,119.2,19964.0,112.939,112.9864,112.8917,112.9201,19964.0
2019-06-28 09:40:00,119.2,119.29,119.18,119.26,18269.0,112.9201,113.0053,112.9011,112.9769,18269.0
2019-06-28 09:45:00,119.26,119.28,119.12,119.15,162315.0,112.9769,112.9959,112.8443,112.8727,162315.0
2019-06-28 09:50:00,119.14,119.19,119.06,119.18,21298.0,112.8632,112.9106,112.7875,112.9011,21298.0
2019-06-28 09:55:00,119.16,119.31,119.15,119.31,28442.0,112.8822,113.0243,112.8727,113.0243,28442.0
2019-06-28 10:00:00,119.3,119.33,119.19,119.2,13548.0,113.0148,113.0432,112.9106,112.9201,13548.0
2019-06-28 10:05:00,119.21,119.23,119.17,119.2,10401.0,112.9296,112.9485,112.8917,112.9201,10401.0
2019-06-28 10:10:00,119.21,119.26,119.12,119.25,13525.0,112.9296,112.9769,112.8443,112.9674,13525.0
2019-06-28 10:15:00,119.26,119.29,119.24,119.26,15751.0,112.9769,113.0053,112.958,112.9769,15751.0
2019-06-28 10:20:00,119.25,119.27,119.22,119.26,15497.0,112.9674,112.9864,112.939,112.9769,15497.0
2019-06-28 10:25:00,119.27,119.27,119.19,119.22,9165.0,112.9864,112.9864,112.9106,112.939,9165.0
2019-06-28 10:30:00,119.24,119.25,119.18,119.21,11492.0,112.958,112.9674,112.9011,112.9296,11492.0
2019-06-28 10:35:00,119.21,119.27,119.21,119.23,5746.0,112.9296,112.9864,112.9296,112.9485,5746.0
2019-06-28 10:40:00,119.23,119.26,119.19,119.25,49173.0,112.9485,112.9769,112.9106,112.9674,49173.0
2019-06-28 10:45:00,119.24,119.26,119.17,119.18,11015.0,112.958,112.9769,112.8917,112.9011,11015.0
2019-06-28 10:50:00,119.18,119.24,119.16,119.22,17188.0,112.9011,112.958,112.8822,112.939,17188.0
2019-06-28 10:55:00,119.22,119.23,119.16,119.17,9558.0,112.939,112.9485,112.8822,112.8917,9558.0
2019-06-28 11:00:00,119.16,119.18,119.1,119.11,11349.0,112.8822,112.9011,112.8253,112.8348,11349.0
2019-06-28 11:05:00,119.12,119.19,119.09,119.17,15119.0,112.8443,112.9106,112.8159,112.8917,15119.0
2019-06-28 11:10:00,119.16,119.18,119.14,119.15,14188.0,112.8822,112.9011,112.8632,112.8727,14188.0
2019-06-28 11:15:00,119.15,119.21,119.14,119.17,4921.0,112.8727,112.9296,112.8632,112.8917,4921.0
2019-06-28 11:20:00,119.18,119.22,119.17,119.19,6100.0,112.9011,112.939,112.8917,112.9106,6100.0
2019-06-28 11:25:00,119.18,119.3,119.18,119.24,15755.0,112.9011,113.0148,112.9011,112.958,15755.0
2019-06-28 11:30:00,119.24,119.32,119.21,119.28,14187.0,112.958,113.0338,112.9296,112.9959,14187.0
2019-06-28 11:35:00,119.28,119.29,119.24,119.24,5596.0,112.9959,113.0053,112.958,112.958,5596.0
2019-06-28 11:40:00,119.24,119.25,119.23,119.24,6348.0,112.958,112.9674,112.9485,112.958,6348.0
2019-06-28 11:45:00,119.24,119.25,119.21,119.23,6943.0,112.958,112.9674,112.9296,112.9485,6943.0
2019-06-28 11:50:00,119.24,119.26,119.21,119.23,10243.0,112.958,112.9769,112.9296,112.9485,10243.0
2019-06-28 11:55:00,119.23,119.29,119.23,119.26,10215.0,112.9485,113.0053,112.9485,112.9769,10215.0
2019-06-28 12:00:00,119.24,119.32,119.24,119.27,9130.0,112.958,113.0338,112.958,112.9864,9130.0
2019-06-28 12:05:00,119.27,119.34,119.27,119.34,15492.0,112.9864,113.0527,112.9864,113.0527,15492.0
2019-06-28 12:10:00,119.33,119.35,119.33,119.33,4519.0,113.0432,113.0622,113.0432,113.0432,4519.0
2019-06-28 12:15:00,119.33,119.33,119.3,119.33,4516.0,113.0432,113.0432,113.0148,113.0432,4516.0
2019-06-28 12:20:00,119.33,119.45,119.33,119.45,59501.0,113.0432,113.1569,113.0432,113.1569,59501.0
2019-06-28 12:25:00,119.45,119.45,119.41,119.42,10814.0,113.1569,113.1569,113.119,113.1285,10814.0
2019-06-28 12:30:00,119.41,119.41,119.36,119.39,7303.0,113.119,113.119,113.0717,113.1001,7303.0
2019-06-28 12:35:00,119.36,119.39,119.35,119.37,8789.0,113.0717,113.1001,113.0622,113.0811,8789.0
2019-06-28 12:40:00,119.35,119.37,119.34,119.37,6410.0,113.0622,113.0811,113.0527,113.0811,6410.0
2019-06-28 12:45:00,119.37,119.38,119.34,119.36,21224.0,113.0811,113.0906,113.0527,113.0717,21224.0
2019-06-28 12:50:00,119.36,119.37,119.33,119.34,19244.0,113.0717,113.0811,113.0432,113.0527,19244.0
2019-06-28 12:55:00,119.33,119.36,119.33,119.36,7460.0,113.0432,113.0717,113.0432,113.0717,7460.0
2019-06-28 13:00:00,119.35,119.35,119.3,119.31,15629.0,113.0622,113.0622,113.0148,113.0243,15629.0
2019-06-28 13:05:00,119.31,119.32,119.29,119.31,10603.0,113.0243,113.0338,113.0053,113.0243,10603.0
2019-06-28 13:10:00,119.32,119.33,119.28,119.29,13844.0,113.0338,113.0432,112.9959,113.0053,13844.0
2019-06-28 13:15:00,119.28,119.29,119.26,119.27,13513.0,112.9959,113.0053,112.9769,112.9864,13513.0
2019-06-28 13:20:00,119.27,119.27,119.21,119.23,8515.0,112.9864,112.9864,112.9296,112.9485,8515.0
2019-06-28 13:25:00,119.23,119.25,119.22,119.24,14172.0,112.9485,112.9674,112.939,112.958,14172.0
2019-06-28 13:30:00,119.24,119.26,119.23,119.24,8275.0,112.958,112.9769,112.9485,112.958,8275.0
2019-06-28 13:35:00,119.24,119.3,119.24,119.28,18796.0,112.958,113.0148,112.958,112.9959,18796.0
2019-06-28 13:40:00,119.28,119.29,119.24,119.24,6482.0,112.9959,113.0053,112.958,112.958,6482.0
2019-06-28 13:45:00,119.24,119.24,119.17,119.21,4904.0,112.958,112.958,112.8917,112.9296,4904.0
2019-06-28 13:50:00,119.21,119.22,119.15,119.16,20312.0,112.9296,112.939,112.8727,112.8822,20312.0
2019-06-28 13:55:00,119.16,119.16,119.1,119.16,14019.0,112.8822,112.8822,112.8253,112.8822,14019.0
2019-06-28 14:00:00,119.16,119.21,119.15,119.19,13111.0,112.8822,112.9296,112.8727,112.9106,13111.0
2019-06-28 14:05:00,119.2,119.2,119.16,119.19,4850.0,112.9201,112.9201,112.8822,112.9106,4850.0
2019-06-28 14:10:00,119.18,119.19,119.14,119.15,5106.0,112.9011,112.9106,112.8632,112.8727,5106.0
2019-06-28 14:15:00,119.14,119.14,119.08,119.09,10997.0,112.8632,112.8632,112.8064,112.8159,10997.0
2019-06-28 14:20:00,119.1,119.15,119.1,119.12,10452.0,112.8253,112.8727,112.8253,112.8443,10452.0
2019-06-28 14:25:00,119.13,119.17,119.13,119.17,8755.0,112.8538,112.8917,112.8538,112.8917,8755.0
2019-06-28 14:30:00,119.16,119.21,119.16,119.19,10241.0,112.8822,112.9296,112.8822,112.9106,10241.0
2019-06-28 14:35:00,119.19,119.22,119.17,119.19,12160.0,112.9106,112.939,112.8917,112.9106,12160.0
2019-06-28 14:40:00,119.2,119.24,119.18,119.19,21241.0,112.9201,112.958,112.9011,112.9106,21241.0
2019-06-28 14:45:00,119.18,119.18,119.11,119.12,33015.0,112.9011,112.9011,112.8348,112.8443,33015.0
2019-06-28 14:50:00,119.12,119.13,119.02,119.09,35707.0,112.8443,112.8538,112.7496,112.8159,35707.0
2019-06-28 14:55:00,119.09,119.13,119.05,119.08,52397.0,112.8159,112.8538,112.778,112.8064,52397.0
2019-06-28 15:00:00,119.08,119.12,119.07,119.1,44563.0,112.8064,112.8443,112.7969,112.8253,44563.0
2019-06-28 15:05:00,119.09,119.13,119.07,119.09,81422.0,112.8159,112.8538,112.7969,112.8159,81422.0
2019-06-28 15:10:00,119.1,119.13,119.06,119.07,26944.0,112.8253,112.8538,112.7875,112.7969,26944.0
2019-06-28 15:15:00,119.08,119.13,119.01,119.04,377589.0,112.8064,112.8538,112.7401,112.7685,377589.0
2019-06-28 15:20:00,119.05,119.09,119.03,119.06,32834.0,112.778,112.8159,112.759,112.7875,32834.0
2019-06-28 15:25:00,119.06,119.07,119.04,119.04,33985.0,112.7875,112.7969,112.7685,112.7685,33985.0
2019-06-28 15:30:00,119.04,119.13,119.0,119.08,106175.0,112.7685,112.8538,112.7306,112.8064,106175.0
2019-06-28 15:35:00,119.08,119.12,119.06,119.12,59062.0,112.8064,112.8443,112.7875,112.8443,59062.0
2019-06-28 15:40:00,119.12,119.18,119.1,119.13,154598.0,112.8443,112.9011,112.8253,112.8538,154598.0
2019-06-28 15:45:00,119.13,119.15,119.05,119.08,157536.0,112.8538,112.8727,112.778,112.8064,157536.0
2019-06-28 15:50:00,119.09,119.13,119.0,119.06,422065.0,112.8159,112.8538,112.7306,112.7875,422065.0
2019-06-28 15:55:00,119.05,119.36,119.05,119.2,1715701.0,112.778,113.0717,112.778,112.9201,1715701.0
2019-07-01 09:30:00,120.64,121.1,120.62,121.09,167143.0,114.2842,114.72,114.2653,114.7105,167143.0
2019-07-01 09:35:00,121.11,121.17,121.04,121.08,47248.0,114.7295,114.7863,114.6631,114.701,47248.0
2019-07-01 09:40:00,121.09,121.26,121.08,121.15,63158.0,114.7105,114.8716,114.701,114.7673,63158.0
2019-07-01 09:45:00,121.15,121.18,120.85,120.95,93247.0,114.7673,114.7958,114.4832,114.5779,93247.0
2019-07-01 09:50:00,120.96,121.08,120.94,121.04,55003.0,114.5874,114.701,114.5684,114.6631,55003.0
2019-07-01 09:55:00,121.03,121.04,120.89,120.93,40662.0,114.6537,114.6631,114.521,114.5589,40662.0
2019-07-01 10:00:00,120.95,121.1,120.92,121.1,72819.0,114.5779,114.72,114.5495,114.72,72819.0
2019-07-01 10:05:00,121.1,121.1,120.99,121.01,35986.0,114.72,114.72,114.6158,114.6347,35986.0
2019-07-01 10:10:00,121.0,121.03,120.86,120.86,26416.0,114.6253,114.6537,114.4926,114.4926,26416.0
2019-07-01 10:15:00,120.87,120.93,120.86,120.9,21136.0,114.5021,114.5589,114.4926,114.5305,21136.0
2019-07-01 10:20:00,120.9,120.98,120.7,120.72,49681.0,114.5305,114.6063,114.3411,114.36,49681.0
2019-07-01 10:25:00,120.74,120.76,120.66,120.68,28524.0,114.3789,114.3979,114.3032,114.3221,28524.0
2019-07-01 10:30:00,120.68,120.7,120.49,120.56,41636.0,114.3221,114.3411,114.1421,114.2084,41636.0
2019-07-01 10:35:00,120.56,120.67,120.56,120.65,36128.0,114.2084,114.3126,114.2084,114.2937,36128.0
2019-07-01 10:40:00,120.65,120.72,120.64,120.67,36227.0,114.2937,114.36,114.2842,114.3126,36227.0
2019-07-01 10:45:00,120.66,120.74,120.61,120.63,40007.0,114.3032,114.3789,114.2558,114.2747,40007.0
2019-07-01 10:50:00,120.62,120.68,120.58,120.62,21660.0,114.2653,114.3221,114.2274,114.2653,21660.0
2019-07-01 10:55:00,120.61,120.62,120.53,120.58,31058.0,114.2558,114.2653,114.18,114.2274,31058.0
2019-07-01 11:00:00,120.59,120.65,120.54,120.63,27716.0,114.2369,114.2937,114.1895,114.2747,27716.0
2019-07-01 11:05:00,120.59,120.6,120.43,120.44,15466.0,114.2369,114.2463,114.0853,114.0948,15466.0
2019-07-01 11:10:00,120.42,120.49,120.34,120.36,43598.0,114.0758,114.1421,114.0,114.019,43598.0
2019-07-01 11:15:00,120.36,120.43,120.31,120.38,15695.0,114.019,114.0853,113.9716,114.0379,15695.0
2019-07-01 11:20:00,120.39,120.41,120.22,120.23,24741.0,114.0474,114.0663,113.8863,113.8958,24741.0
2019-07-01 11:25:00,120.26,120.29,120.21,120.22,16093.0,113.9242,113.9527,113.8769,113.8863,16093.0
2019-07-01 11:30:00,120.21,120.33,120.21,120.33,26653.0,113.8769,113.9905,113.8769,113.9905,26653.0
2019-07-01 11:35:00,120.32,120.39,120.31,120.39,25531.0,113.9811,114.0474,113.9716,114.0474,25531.0
2019-07-01 11:40:00,120.38,120.39,120.2,120.22,16980.0,114.0379,114.0474,113.8674,113.8863,16980.0
2019-07-01 11:45:00,120.21,120.26,120.15,120.19,25069.0,113.8769,113.9242,113.82,113.8579,25069.0
2019-07-01 11:50:00,120.2,120.27,120.19,120.22,12220.0,113.8674,113.9337,113.8579,113.8863,12220.0
2019-07-01 11:55:00,120.21,120.24,120.18,120.2,8327.0,113.8769,113.9053,113.8485,113.8674,8327.0
2019-07-01 12:00:00,120.22,120.3,120.2,120.26,37054.0,113.8863,113.9621,113.8674,113.9242,37054.0
2019-07-01 12:05:00,120.26,120.26,120.17,120.19,27625.0,113.9242,113.9242,113.839,113.8579,27625.0
2019-07-01 12:10:00,120.19,120.23,120.18,120.21,30591.0,113.8579,113.8958,113.8485,113.8769,30591.0
2019-07-01 12:15:00,120.22,120.29,120.2,120.25,198199.0,113.8863,113.9527,113.8674,113.9148,198199.0
2019-07-01 12:20:00,120.26,120.3,120.19,120.21,27377.0,113.9242,113.9621,113.8579,113.8769,27377.0
2019-07-01 12:25:00,120.2,120.23,120.18,120.22,11207.0,113.8674,113.8958,113.8485,113.8863,11207.0
2019-07-01 12:30:00,120.22,120.22,120.17,120.18,11050.0,113.8863,113.8863,113.839,113.8485,11050.0
2019-07-01 12:35:00,120.18,120.21,120.12,120.12,17316.0,113.8485,113.8769,113.7916,113.7916,17316.0
2019-07-01 12:40:00,120.13,120.14,120.09,120.11,71491.0,113.8011,113.8106,113.7632,113.7821,71491.0
2019-07-01 12:45:00,120.11,120.16,120.08,120.09,20161.0,113.7821,113.8295,113.7537,113.7632,20161.0
2019-07-01 12:50:00,120.09,120.11,119.99,120.01,59422.0,113.7632,113.7821,113.6685,113.6874,59422.0
2019-07-01 12:55:00,120.01,120.01,119.92,119.94,20804.0,113.6874,113.6874,113.6021,113.6211,20804.0
2019-07-01 13:00:00,119.95,119.97,119.9,119.91,14056.0,113.6306,113.6495,113.5832,113.5927,14056.0
2019-07-01 13:05:00,119.91,120.01,119.91,119.98,29785.0,113.5927,113.6874,113.5927,113.659,29785.0
2019-07-01 13:10:00,119.97,120.0,119.79,119.88,79209.0,113.6495,113.6779,113.479,113.5643,79209.0
2019-07-01 13:15:00,119.89,119.92,119.85,119.9,28990.0,113.5737,113.6021,113.5358,113.5832,28990.0
2019-07-01 13:20:00,119.9,119.92,119.85,119.9,11271.0,113.5832,113.6021,113.5358,113.5832,11271.0
2019-07-01 13:25:00,119.91,119.96,119.88,119.96,12656.0,113.5927,113.64,113.5643,113.64,12656.0
2019-07-01 13:30:00,119.94,119.96,119.84,119.9,23424.0,113.6211,113.64,113.5264,113.5832,23424.0
2019-07-01 13:35:00,119.89,119.95,119.89,119.91,32544.0,113.5737,113.6306,113.5737,113.5927,32544.0
2019-07-01 13:40:00,119.91,119.93,119.87,119.87,33653.0,113.5927,113.6116,113.5548,113.5548,33653.0
2019-07-01 13:45:00,119.87,119.97,119.87,119.95,17830.0,113.5548,113.6495,113.5548,113.6306,17830.0
2019-07-01 13:50:00,119.95,119.96,119.91,119.92,26459.0,113.6306,113.64,113.5927,113.6021,26459.0
2019-07-01 13:55:00,119.92,119.99,119.92,119.98,15440.0,113.6021,113.6685,113.6021,113.659,15440.0
2019-07-01 14:00:00,119.99,119.99,119.87,119.91,18212.0,113.6685,113.6685,113.5548,113.5927,18212.0
2019-07-01 14:05:00,119.92,119.92,119.85,119.86,24301.0,113.6021,113.6021,113.5358,113.5453,24301.0
2019-07-01 14:10:00,119.85,119.95,119.81,119.95,19458.0,113.5358,113.6306,113.4979,113.6306,19458.0
2019-07-01 14:15:00,119.93,119.93,119.85,119.86,17300.0,113.6116,113.6116,113.5358,113.5453,17300.0
2019-07-01 14:20:00,119.88,119.9,119.82,119.83,15690.0,113.5643,113.5832,113.5074,113.5169,15690.0
2019-07-01 14:25:00,119.83,119.85,119.74,119.76,18159.0,113.5169,113.5358,113.4316,113.4506,18159.0
2019-07-01 14:30:00,119.74,119.88,119.74,119.88,15660.0,113.4316,113.5643,113.4316,113.5643,15660.0
2019-07-01 14:35:00,119.88,119.9,119.82,119.86,17070.0,113.5643,113.5832,113.5074,113.5453,17070.0
2019-07-01 14:40:00,119.87,119.91,119.84,119.87,17115.0,113.5548,113.5927,113.5264,113.5548,17115.0
2019-07-01 14:45:00,119.86,119.88,119.82,119.85,15316.0,113.5453,113.5643,113.5074,113.5358,15316.0
2019-07-01 14:50:00,119.86,119.9,119.84,119.87,20234.0,113.5453,113.5832,113.5264,113.5548,20234.0
2019-07-01 14:55:00,119.87,119.88,119.77,119.77,15973.0,113.5548,113.5643,113.4601,113.4601,15973.0
2019-07-01 15:00:00,119.76,119.9,119.75,119.87,38970.0,113.4506,113.5832,113.4411,113.5548,38970.0
2019-07-01 15:05:00,119.88,119.92,119.87,119.91,22481.0,113.5643,113.6021,113.5548,113.5927,22481.0
2019-07-01 15:10:00,119.9,120.02,119.89,120.0,28955.0,113.5832,113.6969,113.5737,113.6779,28955.0
2019-07-01 15:15:00,120.01,120.02,119.95,120.0,49693.0,113.6874,113.6969,113.6306,113.6779,49693.0
2019-07-01 15:20:00,120.0,120.03,119.98,120.03,25943.0,113.6779,113.7064,113.659,113.7064,25943.0
2019-07-01 15:25:00,120.04,120.06,119.99,120.03,21524.0,113.7158,113.7348,113.6685,113.7064,21524.0
2019-07-01 15:30:00,120.03,120.09,120.02,120.03,35939.0,113.7064,113.7632,113.6969,113.7064,35939.0
2019-07-01 15:35:00,120.03,120.13,120.02,120.13,50065.0,113.7064,113.8011,113.6969,113.8011,50065.0
2019-07-01 15:40:00,120.14,120.19,120.11,120.11,47353.0,113.8106,113.8579,113.7821,113.7821,47353.0
2019-07-01 15:45:00,120.11,120.15,120.08,120.15,47561.0,113.7821,113.82,113.7537,113.82,47561.0
2019-07-01 15:50:00,120.15,120.25,120.15,120.22,400296.0,113.82,113.9148,113.82,113.8863,400296.0
2019-07-01 15:55:00,120.23,120.27,120.13,120.24,473770.0,113.8958,113.9337,113.8011,113.9053,473770.0
2019-07-02 09:30:00,119.96,120.26,119.94,119.94,71802.0,113.64,113.9242,113.6211,113.6211,71802.0
2019-07-02 09:35:00,119.92,120.19,119.92,120.19,51277.0,113.6021,113.8579,113.6021,113.8579,51277.0
2019-07-02 09:40:00,120.19,120.21,119.94,119.94,31484.0,113.8579,113.8769,113.6211,113.6211,31484.0
2019-07-02 09:45:00,119.95,120.01,119.84,119.9,34414.0,113.6306,113.6874,113.5264,113.5832,34414.0
2019-07-02 09:50:00,119.89,119.97,119.83,119.97,29786.0,113.5737,113.6495,113.5169,113.6495,29786.0
2019-07-02 09:55:00,119.97,120.01,119.89,119.92,30000.0,113.6495,113.6874,113.5737,113.6021,30000.0
2019-07-02 10:00:00,119.92,120.02,119.89,120.01,20463.0,113.6021,113.6969,113.5737,113.6874,20463.0
2019-07-02 10:05:00,120.01,120.01,119.93,119.96,14443.0,113.6874,113.6874,113.6116,113.64,14443.0
2019-07-02 10:10:00,119.96,119.98,119.84,119.94,38692.0,113.64,113.659,113.5264,113.6211,38692.0
2019-07-02 10:15:00,119.94,120.01,119.91,120.01,9486.0,113.6211,113.6874,113.5927,113.6874,9486.0
2019-07-02 10:20:00,120.01,120.06,119.97,120.02,24033.0,113.6874,113.7348,113.6495,113.6969,24033.0
2019-07-02 10:25:00,120.01,120.17,120.0,120.17,42762.0,113.6874,113.839,113.6779,113.839,42762.0
2019-07-02 10:30:00,120.18,120.28,120.17,120.21,14627.0,113.8485,113.9432,113.839,113.8769,14627.0
2019-07-02 10:35:00,120.21,120.22,120.17,120.19,15781.0,113.8769,113.8863,113.839,113.8579,15781.0
2019-07-02 10:40:00,120.18,120.2,120.15,120.17,47872.0,113.8485,113.8674,113.82,113.839,47872.0
2019-07-02 10:45:00,120.15,120.16,120.11,120.11,36380.0,113.82,113.8295,113.7821,113.7821,36380.0
2019-07-02 10:50:00,120.11,120.17,120.11,120.14,17405.0,113.7821,113.839,113.7821,113.8106,17405.0
2019-07-02 10:55:00,120.15,120.15,120.06,120.11,20792.0,113.82,113.82,113.7348,113.7821,20792.0
2019-07-02 11:00:00,120.12,120.15,120.07,120.11,12017.0,113.7916,113.82,113.7442,113.7821,12017.0
2019-07-02 11:05:00,120.12,120.18,120.1,120.1,10787.0,113.7916,113.8485,113.7727,113.7727,10787.0
2019-07-02 11:10:00,120.11,120.13,120.06,120.07,49554.0,113.7821,113.8011,113.7348,113.7442,49554.0
2019-07-02 11:15:00,120.07,120.14,120.05,120.07,20307.0,113.7442,113.8106,113.7253,113.7442,20307.0
2019-07-02 11:20:00,120.08,120.11,119.99,120.01,25183.0,113.7537,113.7821,113.6685,113.6874,25183.0
2019-07-02 11:25:00,120.03,120.05,120.0,120.0,17920.0,113.7064,113.7253,113.6779,113.6779,17920.0
2019-07-02 11:30:00,120.0,120.01,119.88,119.92,16759.0,113.6779,113.6874,113.5643,113.6021,16759.0
2019-07-02 11:35:00,119.92,119.97,119.83,119.83,32865.0,113.6021,113.6495,113.5169,113.5169,32865.0
2019-07-02 11:40:00,119.81,119.89,119.78,119.84,26856.0,113.4979,113.5737,113.4695,113.5264,26856.0
2019-07-02 11:45:00,119.84,119.89,119.81,119.87,14994.0,113.5264,113.5737,113.4979,113.5548,14994.0
2019-07-02 11:50:00,119.87,119.88,119.81,119.84,12506.0,113.5548,113.5643,113.4979,113.5264,12506.0
2019-07-02 11:55:00,119.86,119.89,119.83,119.86,11291.0,113.5453,113.5737,113.5169,113.5453,11291.0
2019-07-02 12:00:00,119.86,119.89,119.82,119.83,16540.0,113.5453,113.5737,113.5074,113.5169,16540.0
2019-07-02 12:05:00,119.82,119.91,119.82,119.91,9271.0,113.5074,113.5927,113.5074,113.5927,9271.0
2019-07-02 12:10:00,119.9,119.92,119.83,119.84,16021.0,113.5832,113.6021,113.5169,113.5264,16021.0
2019-07-02 12:15:00,119.84,119.9,119.81,119.85,15488.0,113.5264,113.5832,113.4979,113.5358,15488.0
2019-07-02 12:20:00,119.85,119.9,119.85,119.88,20413.0,113.5358,113.5832,113.5358,113.5643,20413.0
2019-07-02 12:25:00,119.87,119.88,119.7,119.73,18856.0,113.5548,113.5643,113.3937,113.4222,18856.0
2019-07-02 12:30:00,119.73,119.76,119.63,119.67,21089.0,113.4222,113.4506,113.3274,113.3653,21089.0
2019-07-02 12:35:00,119.68,119.74,119.64,119.73,16242.0,113.3748,113.4316,113.3369,113.4222,16242.0
2019-07-02 12:40:00,119.72,119.73,119.66,119.68,20870.0,113.4127,113.4222,113.3558,113.3748,20870.0
2019-07-02 12:45:00,119.68,119.74,119.68,119.74,11784.0,113.3748,113.4316,113.3748,113.4316,11784.0
2019-07-02 12:50:00,119.73,119.76,119.7,119.71,6732.0,113.4222,113.4506,113.3937,113.4032,6732.0
2019-07-02 12:55:00,119.71,119.74,119.68,119.72,5258.0,113.4032,113.4316,113.3748,113.4127,5258.0
2019-07-02 13:00:00,119.72,119.78,119.71,119.78,10127.0,113.4127,113.4695,113.4032,113.4695,10127.0
2019-07-02 13:05:00,119.78,119.84,119.78,119.83,6605.0,113.4695,113.5264,113.4695,113.5169,6605.0
2019-07-02 13:10:00,119.84,119.85,119.78,119.81,13739.0,113.5264,113.5358,113.4695,113.4979,13739.0
2019-07-02 13:15:00,119.8,119.85,119.8,119.85,7974.0,113.4885,113.5358,113.4885,113.5358,7974.0
2019-07-02 13:20:00,119.84,119.89,119.82,119.88,9461.0,113.5264,113.5737,113.5074,113.5643,9461.0
2019-07-02 13:25:00,119.89,119.94,119.86,119.91,38574.0,113.5737,113.6211,113.5453,113.5927,38574.0
2019-07-02 13:30:00,119.91,119.93,119.86,119.93,5632.0,113.5927,113.6116,113.5453,113.6116,5632.0
2019-07-02 13:35:00,119.93,119.94,119.9,119.92,5944.0,113.6116,113.6211,113.5832,113.6021,5944.0
2019-07-02 13:40:00,119.92,119.94,119.87,119.94,16379.0,113.6021,113.6211,113.5548,113.6211,16379.0
2019-07-02 13:45:00,119.94,119.94,119.91,119.93,10049.0,113.6211,113.6211,113.5927,113.6116,10049.0
2019-07-02 13:50:00,119.94,119.95,119.9,119.91,21099.0,113.6211,113.6306,113.5832,113.5927,21099.0
2019-07-02 13:55:00,119.91,119.93,119.89,119.91,38506.0,113.5927,113.6116,113.5737,113.5927,38506.0
2019-07-02 14:00:00,119.92,119.96,119.9,119.95,17327.0,113.6021,113.64,113.5832,113.6306,17327.0
2019-07-02 14:05:00,119.95,119.99,119.94,119.98,35566.0,113.6306,113.6685,113.6211,113.659,35566.0
2019-07-02 14:10:00,119.98,120.05,119.98,120.04,104276.0,113.659,113.7253,113.659,113.7158,104276.0
2019-07-02 14:15:00,120.05,120.11,120.03,120.06,33389.0,113.7253,113.7821,113.7064,113.7348,33389.0
2019-07-02 14:20:00,120.08,120.11,120.08,120.1,23400.0,113.7537,113.7821,113.7537,113.7727,23400.0
2019-07-02 14:25:00,120.09,120.13,120.08,120.08,25234.0,113.7632,113.8011,113.7537,113.7537,25234.0
2019-07-02 14:30:00,120.09,120.16,120.08,120.13,54853.0,113.7632,113.8295,113.7537,113.8011,54853.0
2019-07-02 14:35:00,120.13,120.13,120.04,120.04,30132.0,113.8011,113.8011,113.7158,113.7158,30132.0
2019-07-02 14:40:00,120.04,120.08,120.03,120.07,16668.0,113.7158,113.7537,113.7064,113.7442,16668.0
2019-07-02 14:45:00,120.07,120.07,120.01,120.04,21933.0,113.7442,113.7442,113.6874,113.7158,21933.0
2019-07-02 14:50:00,120.03,120.03,119.99,120.0,15651.0,113.7064,113.7064,113.6685,113.6779,15651.0
2019-07-02 14:55:00,119.98,120.03,119.98,119.99,20967.0,113.659,113.7064,113.659,113.6685,20967.0
2019-07-02 15:00:00,119.99,120.11,119.99,120.08,41865.0,113.6685,113.7821,113.6685,113.7537,41865.0
2019-07-02 15:05:00,120.09,120.15,120.07,120.15,35161.0,113.7632,113.82,113.7442,113.82,35161.0
2019-07-02 15:10:00,120.14,120.17,119.97,120.03,115868.0,113.8106,113.839,113.6495,113.7064,115868.0
2019-07-02 15:15:00,120.04,120.13,120.04,120.11,34397.0,113.7158,113.8011,113.7158,113.7821,34397.0
2019-07-02 15:20:00,120.12,120.15,120.08,120.15,20061.0,113.7916,113.82,113.7537,113.82,20061.0
2019-07-02 15:25:00,120.15,120.18,120.13,120.13,45779.0,113.82,113.8485,113.8011,113.8011,45779.0
2019-07-02 15:30:00,120.13,120.24,120.13,120.23,55289.0,113.8011,113.9053,113.8011,113.8958,55289.0
2019-07-02 15:35:00,120.22,120.25,120.2,120.22,51814.0,113.8863,113.9148,113.8674,113.8863,51814.0
2019-07-02 15:40:00,120.23,120.26,120.22,120.22,43822.0,113.8958,113.9242,113.8863,113.8863,43822.0
2019-07-02 15:45:00,120.22,120.29,120.21,120.23,91067.0,113.8863,113.9527,113.8769,113.8958,91067.0
2019-07-02 15:50:00,120.23,120.44,120.22,120.43,413174.0,113.8958,114.0948,113.8863,114.0853,413174.0
2019-07-02 15:55:00,120.44,120.57,120.42,120.56,768310.0,114.0948,114.2179,114.0758,114.2084,768310.0
2019-07-03 09:30:00,120.87,120.99,120.64,120.87,108328.0,114.5021,114.6158,114.2842,114.5021,108328.0
2019-07-03 09:35:00,120.86,121.01,120.85,120.94,28976.0,114.4926,114.6347,114.4832,114.5684,28976.0
2019-07-03 09:40:00,120.95,121.01,120.91,120.98,43669.0,114.5779,114.6347,114.54,114.6063,43669.0
2019-07-03 09:45:00,120.98,121.08,120.98,121.0,63921.0,114.6063,114.701,114.6063,114.6253,63921.0
2019-07-03 09:50:00,121.02,121.11,121.0,121.09,16602.0,114.6442,114.7295,114.6253,114.7105,16602.0
2019-07-03 09:55:00,121.1,121.13,121.03,121.12,20739.0,114.72,114.7484,114.6537,114.7389,20739.0
2019-07-03 10:00:00,121.11,121.16,121.05,121.1,15873.0,114.7295,114.7768,114.6726,114.72,15873.0
2019-07-03 10:05:00,121.11,121.23,121.09,121.23,21224.0,114.7295,114.8431,114.7105,114.8431,21224.0
2019-07-03 10:10:00,121.23,121.28,121.21,121.26,47146.0,114.8431,114.8905,114.8242,114.8716,47146.0
2019-07-03 10:15:00,121.27,121.34,121.27,121.32,13398.0,114.881,114.9473,114.881,114.9284,13398.0
2019-07-03 10:20:00,121.33,121.34,121.25,121.34,16212.0,114.9379,114.9473,114.8621,114.9473,16212.0
2019-07-03 10:25:00,121.33,121.39,121.29,121.37,70241.0,114.9379,114.9947,114.9,114.9758,70241.0
2019-07-03 10:30:00,121.37,121.46,121.37,121.41,51276.0,114.9758,115.061,114.9758,115.0136,51276.0
2019-07-03 10:35:00,121.41,121.49,121.41,121.47,30791.0,115.0136,115.0894,115.0136,115.0705,30791.0
2019-07-03 10:40:00,121.47,121.52,121.47,121.49,38934.0,115.0705,115.1179,115.0705,115.0894,38934.0
2019-07-03 10:45:00,121.48,121.5,121.39,121.4,27286.0,115.08,115.0989,114.9947,115.0042,27286.0
2019-07-03 10:50:00,121.4,121.45,121.4,121.43,21651.0,115.0042,115.0515,115.0042,115.0326,21651.0
2019-07-03 10:55:00,121.43,121.44,121.36,121.42,33731.0,115.0326,115.0421,114.9663,115.0231,33731.0
2019-07-03 11:00:00,121.41,121.44,121.36,121.37,34517.0,115.0136,115.0421,114.9663,114.9758,34517.0
2019-07-03 11:05:00,121.37,121.38,121.32,121.34,27982.0,114.9758,114.9852,114.9284,114.9473,27982.0
2019-07-03 11:10:00,121.35,121.37,121.34,121.36,14173.0,114.9568,114.9758,114.9473,114.9663,14173.0
2019-07-03 11:15:00,121.37,121.42,121.35,121.39,31283.0,114.9758,115.0231,114.9568,114.9947,31283.0
2019-07-03 11:20:00,121.38,121.39,121.31,121.39,15532.0,114.9852,114.9947,114.9189,114.9947,15532.0
2019-07-03 11:25:00,121.39,121.43,121.36,121.39,10758.0,114.9947,115.0326,114.9663,114.9947,10758.0
2019-07-03 11:30:00,121.39,121.47,121.37,121.45,29119.0,114.9947,115.0705,114.9758,115.0515,29119.0
2019-07-03 11:35:00,121.45,121.48,121.43,121.46,24928.0,115.0515,115.08,115.0326,115.061,24928.0
2019-07-03 11:40:00,121.48,121.49,121.43,121.46,69921.0,115.08,115.0894,115.0326,115.061,69921.0
2019-07-03 11:45:00,121.46,121.48,121.41,121.43,21484.0,115.061,115.08,115.0136,115.0326,21484.0
2019-07-03 11:50:00,121.43,121.43,121.37,121.42,16836.0,115.0326,115.0326,114.9758,115.0231,16836.0
2019-07-03 11:55:00,121.41,121.46,121.38,121.45,21321.0,115.0136,115.061,114.9852,115.0515,21321.0
2019-07-03 12:00:00,121.46,121.5,121.45,121.47,19073.0,115.061,115.0989,115.0515,115.0705,19073.0
2019-07-03 12:05:00,121.47,121.47,121.41,121.44,32990.0,115.0705,115.0705,115.0136,115.0421,32990.0
2019-07-03 12:10:00,121.44,121.47,121.41,121.45,64150.0,115.0421,115.0705,115.0136,115.0515,64150.0
2019-07-03 12:15:00,121.46,121.5,121.44,121.48,17074.0,115.061,115.0989,115.0421,115.08,17074.0
2019-07-03 12:20:00,121.47,121.47,121.44,121.47,17784.0,115.0705,115.0705,115.0421,115.0705,17784.0
2019-07-03 12:25:00,121.47,121.47,121.43,121.43,24717.0,115.0705,115.0705,115.0326,115.0326,24717.0
2019-07-03 12:30:00,121.44,121.47,121.4,121.42,26217.0,115.0421,115.0705,115.0042,115.0231,26217.0
2019-07-03 12:35:00,121.42,121.51,121.41,121.49,30319.0,115.0231,115.1084,115.0136,115.0894,30319.0
2019-07-03 12:40:00,121.49,121.53,121.46,121.48,25180.0,115.0894,115.1273,115.061,115.08,25180.0
2019-07-03 12:45:00,121.47,121.48,121.44,121.46,52008.0,115.0705,115.08,115.0421,115.061,52008.0
2019-07-03 12:50:00,121.45,121.5,121.4,121.43,40657.0,115.0515,115.0989,115.0042,115.0326,40657.0
2019-07-03 12:55:00,121.43,121.56,121.38,121.52,142748.0,115.0326,115.1557,114.9852,115.1179,142748.0
2019-07-05 09:30:00,120.98,121.12,120.88,121.06,61515.0,114.6063,114.7389,114.5116,114.6821,61515.0
2019-07-05 09:35:00,121.05,121.21,120.99,121.18,13976.0,114.6726,114.8242,114.6158,114.7958,13976.0
2019-07-05 09:40:00,121.17,121.23,121.04,121.04,26847.0,114.7863,114.8431,114.6631,114.6631,26847.0
2019-07-05 09:45:00,121.04,121.22,121.01,121.15,39262.0,114.6631,114.8337,114.6347,114.7673,39262.0
2019-07-05 09:50:00,121.14,121.23,121.13,121.17,36339.0,114.7579,114.8431,114.7484,114.7863,36339.0
2019-07-05 09:55:00,121.16,121.16,121.02,121.02,28567.0,114.7768,114.7768,114.6442,114.6442,28567.0
2019-07-05 10:00:00,121.04,121.11,120.98,121.1,27062.0,114.6631,114.7295,114.6063,114.72,27062.0
2019-07-05 10:05:00,121.1,121.2,121.07,121.15,18797.0,114.72,114.8147,114.6916,114.7673,18797.0
2019-07-05 10:10:00,121.12,121.14,121.06,121.1,35968.0,114.7389,114.7579,114.6821,114.72,35968.0
2019-07-05 10:15:00,121.09,121.09,120.94,121.03,30608.0,114.7105,114.7105,114.5684,114.6537,30608.0
2019-07-05 10:20:00,121.04,121.04,120.89,120.92,58400.0,114.6631,114.6631,114.521,114.5495,58400.0
2019-07-05 10:25:00,120.91,120.97,120.87,120.9,33408.0,114.54,114.5968,114.5021,114.5305,33408.0
2019-07-05 10:30:00,120.9,120.9,120.84,120.86,9055.0,114.5305,114.5305,114.4737,114.4926,9055.0
2019-07-05 10:35:00,120.83,120.84,120.78,120.8,16889.0,114.4642,114.4737,114.4168,114.4358,16889.0
2019-07-05 10:40:00,120.8,120.8,120.66,120.66,10910.0,114.4358,114.4358,114.3032,114.3032,10910.0
2019-07-05 10:45:00,120.66,120.83,120.65,120.81,11437.0,114.3032,114.4642,114.2937,114.4453,11437.0
2019-07-05 10:50:00,120.81,120.91,120.81,120.87,10854.0,114.4453,114.54,114.4453,114.5021,10854.0
2019-07-05 10:55:00,120.86,120.93,120.77,120.92,20390.0,114.4926,114.5589,114.4074,114.5495,20390.0
2019-07-05 11:00:00,120.93,120.96,120.85,120.92,17529.0,114.5589,114.5874,114.4832,114.5495,17529.0
2019-07-05 11:05:00,120.92,121.0,120.89,120.99,11524.0,114.5495,114.6253,114.521,114.6158,11524.0
2019-07-05 11:10:00,120.99,121.06,120.97,121.05,6630.0,114.6158,114.6821,114.5968,114.6726,6630.0
2019-07-05 11:15:00,121.05,121.08,121.04,121.07,14354.0,114.6726,114.701,114.6631,114.6916,14354.0
2019-07-05 11:20:00,121.08,121.14,121.05,121.06,19249.0,114.701,114.7579,114.6726,114.6821,19249.0
2019-07-05 11:25:00,121.06,121.18,121.06,121.17,14344.0,114.6821,114.7958,114.6821,114.7863,14344.0
2019-07-05 11:30:00,121.16,121.24,121.15,121.24,11251.0,114.7768,114.8526,114.7673,114.8526,11251.0
2019-07-05 11:35:00,121.25,121.28,121.21,121.28,13971.0,114.8621,114.8905,114.8242,114.8905,13971.0
2019-07-05 11:40:00,121.28,121.28,121.16,121.17,7187.0,114.8905,114.8905,114.7768,114.7863,7187.0
2019-07-05 11:45:00,121.18,121.18,121.08,121.15,35509.0,114.7958,114.7958,114.701,114.7673,35509.0
2019-07-05 11:50:00,121.15,121.18,121.12,121.14,30270.0,114.7673,114.7958,114.7389,114.7579,30270.0
2019-07-05 11:55:00,121.14,121.24,121.12,121.23,6900.0,114.7579,114.8526,114.7389,114.8431,6900.0
2019-07-05 12:00:00,121.24,121.27,121.22,121.22,8087.0,114.8526,114.881,114.8337,114.8337,8087.0
2019-07-05 12:05:00,121.23,121.29,121.19,121.29,8726.0,114.8431,114.9,114.8052,114.9,8726.0
2019-07-05 12:10:00,121.29,121.37,121.28,121.37,10853.0,114.9,114.9758,114.8905,114.9758,10853.0
2019-07-05 12:15:00,121.38,121.5,121.38,121.5,14305.0,114.9852,115.0989,114.9852,115.0989,14305.0
2019-07-05 12:20:00,121.51,121.55,121.46,121.53,4948.0,115.1084,115.1463,115.061,115.1273,4948.0
2019-07-05 12:25:00,121.53,121.55,121.47,121.5,9265.0,115.1273,115.1463,115.0705,115.0989,9265.0
2019-07-05 12:30:00,121.51,121.53,121.49,121.5,12067.0,115.1084,115.1273,115.0894,115.0989,12067.0
2019-07-05 12:35:00,121.51,121.57,121.5,121.56,7305.0,115.1084,115.1652,115.0989,115.1557,7305.0
2019-07-05 12:40:00,121.57,121.57,121.53,121.53,5432.0,115.1652,115.1652,115.1273,115.1273,5432.0
2019-07-05 12:45:00,121.53,121.56,121.52,121.53,5675.0,115.1273,115.1557,115.1179,115.1273,5675.0
2019-07-05 12:50:00,121.54,121.59,121.52,121.58,9784.0,115.1368,115.1842,115.1179,115.1747,9784.0
2019-07-05 12:55:00,121.58,121.59,121.49,121.52,9369.0,115.1747,115.1842,115.0894,115.1179,9369.0
2019-07-05 13:00:00,121.55,121.55,121.45,121.48,6262.0,115.1463,115.1463,115.0515,115.08,6262.0
2019-07-05 13:05:00,121.49,121.54,121.49,121.51,6492.0,115.0894,115.1368,115.0894,115.1084,6492.0
2019-07-05 13:10:00,121.53,121.55,121.49,121.53,11590.0,115.1273,115.1463,115.0894,115.1273,11590.0
2019-07-05 13:15:00,121.53,121.58,121.51,121.57,7855.0,115.1273,115.1747,115.1084,115.1652,7855.0
2019-07-05 13:20:00,121.57,121.66,121.55,121.65,18116.0,115.1652,115.2505,115.1463,115.241,18116.0
2019-07-05 13:25:00,121.65,121.67,121.64,121.65,9937.0,115.241,115.26,115.2315,115.241,9937.0
2019-07-05 13:30:00,121.67,121.68,121.62,121.64,6389.0,115.26,115.2694,115.2126,115.2315,6389.0
2019-07-05 13:35:00,121.65,121.68,121.62,121.66,6634.0,115.241,115.2694,115.2126,115.2505,6634.0
2019-07-05 13:40:00,121.65,121.71,121.63,121.7,22275.0,115.241,115.2978,115.2221,115.2884,22275.0
2019-07-05 13:45:00,121.69,121.71,121.67,121.69,5249.0,115.2789,115.2978,115.26,115.2789,5249.0
2019-07-05 13:50:00,121.69,121.72,121.66,121.68,11156.0,115.2789,115.3073,115.2505,115.2694,11156.0
2019-07-05 13:55:00,121.69,121.7,121.67,121.7,5591.0,115.2789,115.2884,115.26,115.2884,5591.0
2019-07-05 14:00:00,121.7,121.76,121.7,121.75,6529.0,115.2884,115.3452,115.2884,115.3357,6529.0
2019-07-05 14:05:00,121.76,121.77,121.67,121.69,15280.0,115.3452,115.3547,115.26,115.2789,15280.0
2019-07-05 14:10:00,121.69,121.72,121.63,121.63,18313.0,115.2789,115.3073,115.2221,115.2221,18313.0
2019-07-05 14:15:00,121.62,121.67,121.61,121.66,5609.0,115.2126,115.26,115.2031,115.2505,5609.0
2019-07-05 14:20:00,121.67,121.69,121.66,121.68,4037.0,115.26,115.2789,115.2505,115.2694,4037.0
2019-07-05 14:25:00,121.68,121.68,121.65,121.65,3588.0,115.2694,115.2694,115.241,115.241,3588.0
2019-07-05 14:30:00,121.66,121.75,121.66,121.71,15004.0,115.2505,115.3357,115.2505,115.2978,15004.0
2019-07-05 14:35:00,121.71,121.76,121.68,121.72,19299.0,115.2978,115.3452,115.2694,115.3073,19299.0
2019-07-05 14:40:00,121.71,121.73,121.69,121.73,14538.0,115.2978,115.3168,115.2789,115.3168,14538.0
2019-07-05 14:45:00,121.74,121.76,121.72,121.75,8024.0,115.3263,115.3452,115.3073,115.3357,8024.0
2019-07-05 14:50:00,121.75,121.79,121.73,121.78,16860.0,115.3357,115.3736,115.3168,115.3642,16860.0
2019-07-05 14:55:00,121.78,121.81,121.76,121.81,8035.0,115.3642,115.3926,115.3452,115.3926,8035.0
2019-07-05 15:00:00,121.8,121.81,121.68,121.7,14749.0,115.3831,115.3926,115.2694,115.2884,14749.0
2019-07-05 15:05:00,121.69,121.7,121.65,121.69,14035.0,115.2789,115.2884,115.241,115.2789,14035.0
2019-07-05 15:10:00,121.7,121.73,121.61,121.66,28064.0,115.2884,115.3168,115.2031,115.2505,28064.0
2019-07-05 15:15:00,121.67,121.7,121.63,121.66,11030.0,115.26,115.2884,115.2221,115.2505,11030.0
2019-07-05 15:20:00,121.66,121.74,121.66,121.74,10361.0,115.2505,115.3263,115.2505,115.3263,10361.0
2019-07-05 15:25:00,121.73,121.74,121.68,121.73,44607.0,115.3168,115.3263,115.2694,115.3168,44607.0
2019-07-05 15:30:00,121.72,121.75,121.65,121.66,23626.0,115.3073,115.3357,115.241,115.2505,23626.0
2019-07-05 15:35:00,121.67,121.69,121.62,121.64,18997.0,115.26,115.2789,115.2126,115.2315,18997.0
2019-07-05 15:40:00,121.64,121.65,121.62,121.62,19977.0,115.2315,115.241,115.2126,115.2126,19977.0
2019-07-05 15:45:00,121.61,121.66,121.6,121.62,33047.0,115.2031,115.2505,115.1936,115.2126,33047.0
2019-07-05 15:50:00,121.61,121.64,121.54,121.56,121232.0,115.2031,115.2315,115.1368,115.1557,121232.0
2019-07-05 15:55:00,121.55,121.7,121.48,121.7,274146.0,115.1463,115.2884,115.08,115.2884,274146.0
2019-07-08 09:30:00,121.32,121.41,121.23,121.35,38027.0,114.9284,115.0136,114.8431,114.9568,38027.0
2019-07-08 09:35:00,121.38,121.43,121.2,121.2,63414.0,114.9852,115.0326,114.8147,114.8147,63414.0
2019-07-08 09:40:00,121.2,121.37,121.2,121.37,53065.0,114.8147,114.9758,114.8147,114.9758,53065.0
2019-07-08 09:45:00,121.37,121.47,121.36,121.46,27463.0,114.9758,115.0705,114.9663,115.061,27463.0
2019-07-08 09:50:00,121.46,121.5,121.43,121.46,28239.0,115.061,115.0989,115.0326,115.061,28239.0
2019-07-08 09:55:00,121.47,121.53,121.44,121.46,16790.0,115.0705,115.1273,115.0421,115.061,16790.0
2019-07-08 10:00:00,121.45,121.62,121.44,121.62,47057.0,115.0515,115.2126,115.0421,115.2126,47057.0
2019-07-08 10:05:00,121.63,121.8,121.63,121.8,35577.0,115.2221,115.3831,115.2221,115.3831,35577.0
2019-07-08 10:10:00,121.79,121.91,121.73,121.86,35245.0,115.3736,115.4873,115.3168,115.4399,35245.0
2019-07-08 10:15:00,121.86,121.91,121.84,121.9,17296.0,115.4399,115.4873,115.421,115.4778,17296.0
2019-07-08 10:20:00,121.92,121.95,121.89,121.89,16834.0,115.4968,115.5252,115.4684,115.4684,16834.0
2019-07-08 10:25:00,121.89,121.91,121.83,121.83,22758.0,115.4684,115.4873,115.4115,115.4115,22758.0
2019-07-08 10:30:00,121.82,121.82,121.64,121.66,51663.0,115.402,115.402,115.2315,115.2505,51663.0
2019-07-08 10:35:00,121.68,121.8,121.67,121.79,37198.0,115.2694,115.3831,115.26,115.3736,37198.0
2019-07-08 10:40:00,121.79,121.84,121.75,121.83,17508.0,115.3736,115.421,115.3357,115.4115,17508.0
2019-07-08 10:45:00,121.83,121.9,121.79,121.81,18214.0,115.4115,115.4778,115.3736,115.3926,18214.0
2019-07-08 10:50:00,121.8,121.81,121.72,121.75,17087.0,115.3831,115.3926,115.3073,115.3357,17087.0
2019-07-08 10:55:00,121.74,121.78,121.67,121.76,13130.0,115.3263,115.3642,115.26,115.3452,13130.0
2019-07-08 11:00:00,121.77,121.86,121.77,121.84,18681.0,115.3547,115.4399,115.3547,115.421,18681.0
2019-07-08 11:05:00,121.84,121.85,121.76,121.77,12001.0,115.421,115.4305,115.3452,115.3547,12001.0
2019-07-08 11:10:00,121.77,121.87,121.73,121.86,18655.0,115.3547,115.4494,115.3168,115.4399,18655.0
2019-07-08 11:15:00,121.84,121.88,121.82,121.87,14826.0,115.421,115.4589,115.402,115.4494,14826.0
2019-07-08 11:20:00,121.87,121.88,121.78,121.78,12754.0,115.4494,115.4589,115.3642,115.3642,12754.0
2019-07-08 11:25:00,121.77,121.77,121.71,121.73,18407.0,115.3547,115.3547,115.2978,115.3168,18407.0
2019-07-08 11:30:00,121.73,121.73,121.66,121.72,30032.0,115.3168,115.3168,115.2505,115.3073,30032.0
2019-07-08 11:35:00,121.72,121.77,121.68,121.68,21081.0,115.3073,115.3547,115.2694,115.2694,21081.0
2019-07-08 11:40:00,121.67,121.72,121.67,121.7,8327.0,115.26,115.3073,115.26,115.2884,8327.0
2019-07-08 11:45:00,121.7,121.73,121.64,121.72,17466.0,115.2884,115.3168,115.2315,115.3073,17466.0
2019-07-08 11:50:00,121.73,121.76,121.69,121.7,18842.0,115.3168,115.3452,115.2789,115.2884,18842.0
2019-07-08 11:55:00,121.7,121.71,121.65,121.65,16449.0,115.2884,115.2978,115.241,115.241,16449.0
2019-07-08 12:00:00,121.65,121.66,121.54,121.57,14909.0,115.241,115.2505,115.1368,115.1652,14909.0
2019-07-08 12:05:00,121.57,121.63,121.56,121.62,12758.0,115.1652,115.2221,115.1557,115.2126,12758.0
2019-07-08 12:10:00,121.62,121.63,121.54,121.57,20187.0,115.2126,115.2221,115.1368,115.1652,20187.0
2019-07-08 12:15:00,121.58,121.6,121.57,121.6,13264.0,115.1747,115.1936,115.1652,115.1936,13264.0
2019-07-08 12:20:00,121.59,121.61,121.55,121.56,6502.0,115.1842,115.2031,115.1463,115.1557,6502.0
2019-07-08 12:25:00,121.56,121.57,121.49,121.5,13598.0,115.1557,115.1652,115.0894,115.0989,13598.0
2019-07-08 12:30:00,121.5,121.65,121.5,121.63,17684.0,115.0989,115.241,115.0989,115.2221,17684.0
2019-07-08 12:35:00,121.63,121.68,121.63,121.64,9461.0,115.2221,115.2694,115.2221,115.2315,9461.0
2019-07-08 12:40:00,121.64,121.64,121.55,121.6,11377.0,115.2315,115.2315,115.1463,115.1936,11377.0
2019-07-08 12:45:00,121.6,121.63,121.57,121.61,8316.0,115.1936,115.2221,115.1652,115.2031,8316.0
2019-07-08 12:50:00,121.61,121.65,121.61,121.63,10099.0,115.2031,115.241,115.2031,115.2221,10099.0
2019-07-08 12:55:00,121.64,121.67,121.62,121.66,10408.0,115.2315,115.26,115.2126,115.2505,10408.0
2019-07-08 13:00:00,121.67,121.73,121.66,121.73,9514.0,115.26,115.3168,115.2505,115.3168,9514.0
2019-07-08 13:05:00,121.72,121.72,121.66,121.67,28575.0,115.3073,115.3073,115.2505,115.26,28575.0
2019-07-08 13:10:00,121.67,121.7,121.66,121.67,15736.0,115.26,115.2884,115.2505,115.26,15736.0
2019-07-08 13:15:00,121.68,121.69,121.66,121.67,16841.0,115.2694,115.2789,115.2505,115.26,16841.0
2019-07-08 13:20:00,121.67,121.7,121.66,121.69,12719.0,115.26,115.2884,115.2505,115.2789,12719.0
2019-07-08 13:25:00,121.69,121.74,121.67,121.72,8915.0,115.2789,115.3263,115.26,115.3073,8915.0
2019-07-08 13:30:00,121.73,121.79,121.73,121.79,7533.0,115.3168,115.3736,115.3168,115.3736,7533.0
2019-07-08 13:35:00,121.8,121.83,121.77,121.78,22805.0,115.3831,115.4115,115.3547,115.3642,22805.0
2019-07-08 13:40:00,121.79,121.8,121.69,121.72,11239.0,115.3736,115.3831,115.2789,115.3073,11239.0
2019-07-08 13:45:00,121.72,121.73,121.69,121.71,14371.0,115.3073,115.3168,115.2789,115.2978,14371.0
2019-07-08 13:50:00,121.72,121.76,121.72,121.73,8505.0,115.3073,115.3452,115.3073,115.3168,8505.0
2019-07-08 13:55:00,121.73,121.78,121.73,121.76,21329.0,115.3168,115.3642,115.3168,115.3452,21329.0
2019-07-08 14:00:00,121.76,121.77,121.69,121.71,22415.0,115.3452,115.3547,115.2789,115.2978,22415.0
2019-07-08 14:05:00,121.71,121.76,121.69,121.76,15803.0,115.2978,115.3452,115.2789,115.3452,15803.0
2019-07-08 14:10:00,121.76,121.77,121.71,121.73,9167.0,115.3452,115.3547,115.2978,115.3168,9167.0
2019-07-08 14:15:00,121.72,121.73,121.68,121.68,13251.0,115.3073,115.3168,115.2694,115.2694,13251.0
2019-07-08 14:20:00,121.7,121.72,121.63,121.63,15588.0,115.2884,115.3073,115.2221,115.2221,15588.0
2019-07-08 14:25:00,121.63,121.69,121.57,121.68,52788.0,115.2221,115.2789,115.1652,115.2694,52788.0
2019-07-08 14:30:00,121.68,121.72,121.68,121.72,10392.0,115.2694,115.3073,115.2694,115.3073,10392.0
2019-07-08 14:35:00,121.71,121.72,121.66,121.71,26927.0,115.2978,115.3073,115.2505,115.2978,26927.0
2019-07-08 14:40:00,121.71,121.72,121.69,121.71,16863.0,115.2978,115.3073,115.2789,115.2978,16863.0
2019-07-08 14:45:00,121.71,121.78,121.7,121.77,18354.0,115.2978,115.3642,115.2884,115.3547,18354.0
2019-07-08 14:50:00,121.77,121.78,121.69,121.69,22018.0,115.3547,115.3642,115.2789,115.2789,22018.0
2019-07-08 14:55:00,121.7,121.76,121.7,121.75,23944.0,115.2884,115.3452,115.2884,115.3357,23944.0
2019-07-08 15:00:00,121.75,121.77,121.69,121.7,30607.0,115.3357,115.3547,115.2789,115.2884,30607.0
2019-07-08 15:05:00,121.69,121.74,121.69,121.73,29162.0,115.2789,115.3263,115.2789,115.3168,29162.0
2019-07-08 15:10:00,121.73,121.78,121.71,121.78,24770.0,115.3168,115.3642,115.2978,115.3642,24770.0
2019-07-08 15:15:00,121.79,121.82,121.72,121.74,22176.0,115.3736,115.402,115.3073,115.3263,22176.0
2019-07-08 15:20:00,121.75,121.76,121.72,121.75,15699.0,115.3357,115.3452,115.3073,115.3357,15699.0
2019-07-08 15:25:00,121.74,121.79,121.73,121.77,16423.0,115.3263,115.3736,115.3168,115.3547,16423.0
2019-07-08 15:30:00,121.77,121.85,121.77,121.84,82394.0,115.3547,115.4305,115.3547,115.421,82394.0
2019-07-08 15:35:00,121.84,121.92,121.84,121.92,104046.0,115.421,115.4968,115.421,115.4968,104046.0
2019-07-08 15:40:00,121.93,121.94,121.87,121.91,38246.0,115.5063,115.5157,115.4494,115.4873,38246.0
2019-07-08 15:45:00,121.9,121.95,121.9,121.93,83004.0,115.4778,115.5252,115.4778,115.5063,83004.0
2019-07-08 15:50:00,121.94,121.94,121.85,121.86,93972.0,115.5157,115.5157,115.4305,115.4399,93972.0
2019-07-08 15:55:00,121.86,121.88,121.8,121.86,304153.0,115.4399,115.4589,115.3831,115.4399,304153.0
2019-07-09 09:30:00,121.53,121.68,121.25,121.62,62114.0,115.1273,115.2694,114.8621,115.2126,62114.0
2019-07-09 09:35:00,121.64,121.77,121.63,121.67,47371.0,115.2315,115.3547,115.2221,115.26,47371.0
2019-07-09 09:40:00,121.7,121.75,121.57,121.68,21278.0,115.2884,115.3357,115.1652,115.2694,21278.0
2019-07-09 09:45:00,121.69,121.75,121.61,121.65,20480.0,115.2789,115.3357,115.2031,115.241,20480.0
2019-07-09 09:50:00,121.67,121.67,121.54,121.59,34964.0,115.26,115.26,115.1368,115.1842,34964.0
2019-07-09 09:55:00,121.58,121.64,121.56,121.57,21210.0,115.1747,115.2315,115.1557,115.1652,21210.0
2019-07-09 10:00:00,121.59,121.66,121.57,121.6,19813.0,115.1842,115.2505,115.1652,115.1936,19813.0
2019-07-09 10:05:00,121.59,121.67,121.56,121.64,14602.0,115.1842,115.26,115.1557,115.2315,14602.0
2019-07-09 10:10:00,121.64,121.64,121.49,121.49,14684.0,115.2315,115.2315,115.0894,115.0894,14684.0
2019-07-09 10:15:00,121.49,121.54,121.45,121.53,31325.0,115.0894,115.1368,115.0515,115.1273,31325.0
2019-07-09 10:20:00,121.52,121.55,121.44,121.45,23321.0,115.1179,115.1463,115.0421,115.0515,23321.0
2019-07-09 10:25:00,121.45,121.52,121.43,121.47,20160.0,115.0515,115.1179,115.0326,115.0705,20160.0
2019-07-09 10:30:00,121.47,121.53,121.43,121.5,23111.0,115.0705,115.1273,115.0326,115.0989,23111.0
2019-07-09 10:35:00,121.51,121.61,121.51,121.6,13386.0,115.1084,115.2031,115.1084,115.1936,13386.0
2019-07-09 10:40:00,121.61,121.61,121.55,121.59,11267.0,115.2031,115.2031,115.1463,115.1842,11267.0
2019-07-09 10:45:00,121.6,121.69,121.6,121.69,9684.0,115.1936,115.2789,115.1936,115.2789,9684.0
2019-07-09 10:50:00,121.7,121.72,121.64,121.72,10785.0,115.2884,115.3073,115.2315,115.3073,10785.0
2019-07-09 10:55:00,121.71,121.73,121.66,121.68,20578.0,115.2978,115.3168,115.2505,115.2694,20578.0
2019-07-09 11:00:00,121.67,121.73,121.63,121.73,28354.0,115.26,115.3168,115.2221,115.3168,28354.0
2019-07-09 11:05:00,121.72,121.75,121.68,121.73,22421.0,115.3073,115.3357,115.2694,115.3168,22421.0
2019-07-09 11:10:00,121.74,121.75,121.7,121.74,14073.0,115.3263,115.3357,115.2884,115.3263,14073.0
2019-07-09 11:15:00,121.73,121.78,121.71,121.75,12161.0,115.3168,115.3642,115.2978,115.3357,12161.0
2019-07-09 11:20:00,121.76,121.78,121.74,121.77,13555.0,115.3452,115.3642,115.3263,115.3547,13555.0
2019-07-09 11:25:00,121.78,121.82,121.76,121.78,15316.0,115.3642,115.402,115.3452,115.3642,15316.0
2019-07-09 11:30:00,121.78,121.87,121.78,121.82,17344.0,115.3642,115.4494,115.3642,115.402,17344.0
2019-07-09 11:35:00,121.82,121.82,121.77,121.81,10976.0,115.402,115.402,115.3547,115.3926,10976.0
2019-07-09 11:40:00,121.83,121.83,121.79,121.81,9492.0,115.4115,115.4115,115.3736,115.3926,9492.0
2019-07-09 11:45:00,121.81,121.82,121.78,121.8,11454.0,115.3926,115.402,115.3642,115.3831,11454.0
2019-07-09 11:50:00,121.8,121.8,121.73,121.77,9204.0,115.3831,115.3831,115.3168,115.3547,9204.0
2019-07-09 11:55:00,121.77,121.84,121.76,121.83,8271.0,115.3547,115.421,115.3452,115.4115,8271.0
2019-07-09 12:00:00,121.82,121.9,121.81,121.89,6851.0,115.402,115.4778,115.3926,115.4684,6851.0
2019-07-09 12:05:00,121.88,121.93,121.87,121.89,7307.0,115.4589,115.5063,115.4494,115.4684,7307.0
2019-07-09 12:10:00,121.9,121.95,121.89,121.93,9686.0,115.4778,115.5252,115.4684,115.5063,9686.0
2019-07-09 12:15:00,121.93,122.0,121.93,122.0,11828.0,115.5063,115.5726,115.5063,115.5726,11828.0
2019-07-09 12:20:00,121.99,122.01,121.97,121.98,14245.0,115.5631,115.582,115.5441,115.5536,14245.0
2019-07-09 12:25:00,121.99,122.05,121.97,122.02,14701.0,115.5631,115.6199,115.5441,115.5915,14701.0
2019-07-09 12:30:00,122.01,122.06,122.0,122.05,10873.0,115.582,115.6294,115.5726,115.6199,10873.0
2019-07-09 12:35:00,122.06,122.08,122.04,122.08,12307.0,115.6294,115.6484,115.6105,115.6484,12307.0
2019-07-09 12:40:00,122.08,122.11,122.07,122.09,7061.0,115.6484,115.6768,115.6389,115.6578,7061.0
2019-07-09 12:45:00,122.1,122.12,122.07,122.09,6339.0,115.6673,115.6862,115.6389,115.6578,6339.0
2019-07-09 12:50:00,122.09,122.09,122.05,122.06,5705.0,115.6578,115.6578,115.6199,115.6294,5705.0
2019-07-09 12:55:00,122.07,122.09,122.01,122.02,7192.0,115.6389,115.6578,115.582,115.5915,7192.0
2019-07-09 13:00:00,122.03,122.08,122.02,122.06,6204.0,115.601,115.6484,115.5915,115.6294,6204.0
2019-07-09 13:05:00,122.06,122.11,122.04,122.09,9490.0,115.6294,115.6768,115.6105,115.6578,9490.0
2019-07-09 13:10:00,122.08,122.11,122.07,122.08,6379.0,115.6484,115.6768,115.6389,115.6484,6379.0
2019-07-09 13:15:00,122.07,122.07,122.03,122.06,6371.0,115.6389,115.6389,115.601,115.6294,6371.0
2019-07-09 13:20:00,122.06,122.07,122.04,122.04,8772.0,115.6294,115.6389,115.6105,115.6105,8772.0
2019-07-09 13:25:00,122.04,122.08,122.02,122.07,8150.0,115.6105,115.6484,115.5915,115.6389,8150.0
2019-07-09 13:30:00,122.07,122.1,122.07,122.08,8469.0,115.6389,115.6673,115.6389,115.6484,8469.0
2019-07-09 13:35:00,122.08,122.1,122.06,122.09,22790.0,115.6484,115.6673,115.6294,115.6578,22790.0
2019-07-09 13:40:00,122.1,122.13,122.09,122.11,8623.0,115.6673,115.6957,115.6578,115.6768,8623.0
2019-07-09 13:45:00,122.09,122.12,122.06,122.07,8257.0,115.6578,115.6862,115.6294,115.6389,8257.0
2019-07-09 13:50:00,122.06,122.09,122.05,122.07,8909.0,115.6294,115.6578,115.6199,115.6389,8909.0
2019-07-09 13:55:00,122.08,122.09,122.04,122.07,6278.0,115.6484,115.6578,115.6105,115.6389,6278.0
2019-07-09 14:00:00,122.07,122.09,122.0,122.01,9812.0,115.6389,115.6578,115.5726,115.582,9812.0
2019-07-09 14:05:00,122.0,122.01,121.99,122.01,4824.0,115.5726,115.582,115.5631,115.582,4824.0
2019-07-09 14:10:00,122.01,122.07,122.01,122.06,6363.0,115.582,115.6389,115.582,115.6294,6363.0
2019-07-09 14:15:00,122.07,122.1,122.06,122.09,6973.0,115.6389,115.6673,115.6294,115.6578,6973.0
2019-07-09 14:20:00,122.08,122.09,122.02,122.02,41555.0,115.6484,115.6578,115.5915,115.5915,41555.0
2019-07-09 14:25:00,122.02,122.04,121.99,122.01,14139.0,115.5915,115.6105,115.5631,115.582,14139.0
2019-07-09 14:30:00,122.01,122.01,121.96,121.99,8475.0,115.582,115.582,115.5347,115.5631,8475.0
2019-07-09 14:35:00,121.98,122.0,121.97,121.98,9197.0,115.5536,115.5726,115.5441,115.5536,9197.0
2019-07-09 14:40:00,121.98,121.98,121.95,121.98,13000.0,115.5536,115.5536,115.5252,115.5536,13000.0
2019-07-09 14:45:00,121.98,122.0,121.93,121.95,11913.0,115.5536,115.5726,115.5063,115.5252,11913.0
2019-07-09 14:50:00,121.96,122.0,121.94,122.0,57006.0,115.5347,115.5726,115.5157,115.5726,57006.0
2019-07-09 14:55:00,121.99,122.01,121.95,121.96,15179.0,115.5631,115.582,115.5252,115.5347,15179.0
2019-07-09 15:00:00,121.96,122.0,121.93,121.98,14279.0,115.5347,115.5726,115.5063,115.5536,14279.0
2019-07-09 15:05:00,121.98,122.0,121.93,121.98,22032.0,115.5536,115.5726,115.5063,115.5536,22032.0
2019-07-09 15:10:00,121.98,121.98,121.92,121.92,23384.0,115.5536,115.5536,115.4968,115.4968,23384.0
2019-07-09 15:15:00,121.92,121.97,121.92,121.94,14017.0,115.4968,115.5441,115.4968,115.5157,14017.0
2019-07-09 15:20:00,121.95,121.95,121.86,121.86,14309.0,115.5252,115.5252,115.4399,115.4399,14309.0
2019-07-09 15:25:00,121.87,121.89,121.83,121.88,12195.0,115.4494,115.4684,115.4115,115.4589,12195.0
2019-07-09 15:30:00,121.87,121.94,121.87,121.92,22320.0,115.4494,115.5157,115.4494,115.4968,22320.0
2019-07-09 15:35:00,121.92,121.98,121.91,121.95,29243.0,115.4968,115.5536,115.4873,115.5252,29243.0
2019-07-09 15:40:00,121.95,121.97,121.94,121.95,24380.0,115.5252,115.5441,115.5157,115.5252,24380.0
2019-07-09 15:45:00,121.96,122.01,121.93,121.98,43472.0,115.5347,115.582,115.5063,115.5536,43472.0
2019-07-09 15:50:00,121.98,122.14,121.98,122.1,120911.0,115.5536,115.7052,115.5536,115.6673,120911.0
2019-07-09 15:55:00,122.1,122.1,122.03,122.03,302157.0,115.6673,115.6673,115.601,115.601,302157.0
2019-07-10 09:30:00,122.25,122.6,122.25,122.35,75600.0,115.8094,116.141,115.8094,115.9041,75600.0
2019-07-10 09:35:00,122.33,122.47,122.25,122.26,68905.0,115.8852,116.0178,115.8094,115.8189,68905.0
2019-07-10 09:40:00,122.27,122.29,122.09,122.09,78632.0,115.8283,115.8473,115.6578,115.6578,78632.0
2019-07-10 09:45:00,122.09,122.39,122.09,122.29,64473.0,115.6578,115.942,115.6578,115.8473,64473.0
2019-07-10 09:50:00,122.28,122.35,122.25,122.27,55849.0,115.8378,115.9041,115.8094,115.8283,55849.0
2019-07-10 09:55:00,122.28,122.3,122.18,122.25,59002.0,115.8378,115.8568,115.7431,115.8094,59002.0
2019-07-10 10:00:00,122.25,122.3,122.21,122.21,23232.0,115.8094,115.8568,115.7715,115.7715,23232.0
2019-07-10 10:05:00,122.19,122.22,122.1,122.11,27641.0,115.7526,115.781,115.6673,115.6768,27641.0
2019-07-10 10:10:00,122.12,122.19,122.11,122.19,29939.0,115.6862,115.7526,115.6768,115.7526,29939.0
2019-07-10 10:15:00,122.19,122.22,122.11,122.19,33443.0,115.7526,115.781,115.6768,115.7526,33443.0
2019-07-10 10:20:00,122.19,122.22,122.16,122.2,49862.0,115.7526,115.781,115.7241,115.762,49862.0
2019-07-10 10:25:00,122.2,122.21,122.05,122.1,30832.0,115.762,115.7715,115.6199,115.6673,30832.0
2019-07-10 10:30:00,122.1,122.15,122.07,122.08,24905.0,115.6673,115.7147,115.6389,115.6484,24905.0
2019-07-10 10:35:00,122.09,122.22,122.07,122.18,28122.0,115.6578,115.781,115.6389,115.7431,28122.0
2019-07-10 10:40:00,122.17,122.17,122.04,122.16,18500.0,115.7336,115.7336,115.6105,115.7241,18500.0
2019-07-10 10:45:00,122.17,122.28,122.12,122.13,14510.0,115.7336,115.8378,115.6862,115.6957,14510.0
2019-07-10 10:50:00,122.12,122.12,122.0,122.01,23410.0,115.6862,115.6862,115.5726,115.582,23410.0
2019-07-10 10:55:00,122.01,122.11,121.96,122.0,23289.0,115.582,115.6768,115.5347,115.5726,23289.0
2019-07-10 11:00:00,122.0,122.03,121.94,122.0,19958.0,115.5726,115.601,115.5157,115.5726,19958.0
2019-07-10 11:05:00,122.0,122.01,121.88,121.88,21382.0,115.5726,115.582,115.4589,115.4589,21382.0
2019-07-10 11:10:00,121.89,121.96,121.88,121.9,13680.0,115.4684,115.5347,115.4589,115.4778,13680.0
2019-07-10 11:15:00,121.89,121.93,121.79,121.81,16226.0,115.4684,115.5063,115.3736,115.3926,16226.0
2019-07-10 11:20:00,121.8,121.93,121.77,121.88,24833.0,115.3831,115.5063,115.3547,115.4589,24833.0
2019-07-10 11:25:00,121.88,122.0,121.85,121.94,58377.0,115.4589,115.5726,115.4305,115.5157,58377.0
2019-07-10 11:30:00,121.94,122.09,121.94,122.06,16690.0,115.5157,115.6578,115.5157,115.6294,16690.0
2019-07-10 11:35:00,122.06,122.08,122.03,122.05,13377.0,115.6294,115.6484,115.601,115.6199,13377.0
2019-07-10 11:40:00,122.05,122.07,122.04,122.07,14358.0,115.6199,115.6389,115.6105,115.6389,14358.0
2019-07-10 11:45:00,122.08,122.2,122.06,122.16,22752.0,115.6484,115.762,115.6294,115.7241,22752.0
2019-07-10 11:50:00,122.16,122.22,122.16,122.21,11397.0,115.7241,115.781,115.7241,115.7715,11397.0
2019-07-10 11:55:00,122.19,122.24,122.17,122.21,11700.0,115.7526,115.7999,115.7336,115.7715,11700.0
2019-07-10 12:00:00,122.21,122.29,122.2,122.23,22774.0,115.7715,115.8473,115.762,115.7904,22774.0
2019-07-10 12:05:00,122.24,122.3,122.24,122.25,13672.0,115.7999,115.8568,115.7999,115.8094,13672.0
2019-07-10 12:10:00,122.24,122.26,122.21,122.21,36251.0,115.7999,115.8189,115.7715,115.7715,36251.0
2019-07-10 12:15:00,122.21,122.25,122.19,122.2,12105.0,115.7715,115.8094,115.7526,115.762,12105.0
2019-07-10 12:20:00,122.2,122.21,122.1,122.1,12150.0,115.762,115.7715,115.6673,115.6673,12150.0
2019-07-10 12:25:00,122.11,122.17,122.08,122.17,10848.0,115.6768,115.7336,115.6484,115.7336,10848.0
2019-07-10 12:30:00,122.18,122.3,122.18,122.3,9808.0,115.7431,115.8568,115.7431,115.8568,9808.0
2019-07-10 12:35:00,122.3,122.32,122.27,122.27,8205.0,115.8568,115.8757,115.8283,115.8283,8205.0
2019-07-10 12:40:00,122.28,122.34,122.27,122.34,11522.0,115.8378,115.8947,115.8283,115.8947,11522.0
2019-07-10 12:45:00,122.34,122.38,122.31,122.37,10725.0,115.8947,115.9325,115.8662,115.9231,10725.0
2019-07-10 12:50:00,122.38,122.4,122.3,122.33,17613.0,115.9325,115.9515,115.8568,115.8852,17613.0
2019-07-10 12:55:00,122.33,122.37,122.31,122.37,31256.0,115.8852,115.9231,115.8662,115.9231,31256.0
2019-07-10 13:00:00,122.38,122.41,122.37,122.38,10968.0,115.9325,115.961,115.9231,115.9325,10968.0
2019-07-10 13:05:00,122.35,122.39,122.35,122.38,7703.0,115.9041,115.942,115.9041,115.9325,7703.0
2019-07-10 13:10:00,122.38,122.4,122.36,122.39,3981.0,115.9325,115.9515,115.9136,115.942,3981.0
2019-07-10 13:15:00,122.39,122.4,122.35,122.39,10595.0,115.942,115.9515,115.9041,115.942,10595.0
2019-07-10 13:20:00,122.38,122.43,122.38,122.41,5959.0,115.9325,115.9799,115.9325,115.961,5959.0
2019-07-10 13:25:00,122.42,122.43,122.38,122.38,10628.0,115.9704,115.9799,115.9325,115.9325,10628.0
2019-07-10 13:30:00,122.39,122.43,122.36,122.43,7861.0,115.942,115.9799,115.9136,115.9799,7861.0
2019-07-10 13:35:00,122.44,122.46,122.42,122.45,9153.0,115.9894,116.0083,115.9704,115.9989,9153.0
2019-07-10 13:40:00,122.46,122.51,122.45,122.5,11815.0,116.0083,116.0557,115.9989,116.0462,11815.0
2019-07-10 13:45:00,122.5,122.52,122.45,122.45,13072.0,116.0462,116.0652,115.9989,115.9989,13072.0
2019-07-10 13:50:00,122.45,122.48,122.43,122.47,7383.0,115.9989,116.0273,115.9799,116.0178,7383.0
2019-07-10 13:55:00,122.46,122.46,122.42,122.43,6217.0,116.0083,116.0083,115.9704,115.9799,6217.0
2019-07-10 14:00:00,122.43,122.55,122.43,122.5,43618.0,115.9799,116.0936,115.9799,116.0462,43618.0
2019-07-10 14:05:00,122.49,122.49,122.42,122.43,12119.0,116.0368,116.0368,115.9704,115.9799,12119.0
2019-07-10 14:10:00,122.44,122.49,122.42,122.42,27626.0,115.9894,116.0368,115.9704,115.9704,27626.0
2019-07-10 14:15:00,122.41,122.42,122.35,122.36,13724.0,115.961,115.9704,115.9041,115.9136,13724.0
2019-07-10 14:20:00,122.36,122.4,122.31,122.32,9750.0,115.9136,115.9515,115.8662,115.8757,9750.0
2019-07-10 14:25:00,122.32,122.36,122.29,122.29,15492.0,115.8757,115.9136,115.8473,115.8473,15492.0
2019-07-10 14:30:00,122.29,122.4,122.28,122.38,17545.0,115.8473,115.9515,115.8378,115.9325,17545.0
2019-07-10 14:35:00,122.36,122.4,122.34,122.36,10305.0,115.9136,115.9515,115.8947,115.9136,10305.0
2019-07-10 14:40:00,122.36,122.38,122.35,122.37,11397.0,115.9136,115.9325,115.9041,115.9231,11397.0
2019-07-10 14:45:00,122.36,122.36,122.28,122.29,16643.0,115.9136,115.9136,115.8378,115.8473,16643.0
2019-07-10 14:50:00,122.29,122.39,122.29,122.38,73371.0,115.8473,115.942,115.8473,115.9325,73371.0
2019-07-10 14:55:00,122.38,122.4,122.38,122.39,8714.0,115.9325,115.9515,115.9325,115.942,8714.0
2019-07-10 15:00:00,122.39,122.44,122.34,122.34,14989.0,115.942,115.9894,115.8947,115.8947,14989.0
2019-07-10 15:05:00,122.34,122.35,122.29,122.34,21835.0,115.8947,115.9041,115.8473,115.8947,21835.0
2019-07-10 15:10:00,122.35,122.4,122.35,122.38,13140.0,115.9041,115.9515,115.9041,115.9325,13140.0
2019-07-10 15:15:00,122.38,122.4,122.31,122.33,24202.0,115.9325,115.9515,115.8662,115.8852,24202.0
2019-07-10 15:20:00,122.34,122.37,122.29,122.32,11050.0,115.8947,115.9231,115.8473,115.8757,11050.0
2019-07-10 15:25:00,122.32,122.39,122.32,122.35,20670.0,115.8757,115.942,115.8757,115.9041,20670.0
2019-07-10 15:30:00,122.34,122.47,122.34,122.47,16063.0,115.8947,116.0178,115.8947,116.0178,16063.0
2019-07-10 15:35:00,122.46,122.47,122.39,122.4,21273.0,116.0083,116.0178,115.942,115.9515,21273.0
2019-07-10 15:40:00,122.41,122.47,122.38,122.47,32803.0,115.961,116.0178,115.9325,116.0178,32803.0
2019-07-10 15:45:00,122.46,122.46,122.4,122.42,46592.0,116.0083,116.0083,115.9515,115.9704,46592.0
2019-07-10 15:50:00,122.43,122.46,122.41,122.42,123932.0,115.9799,116.0083,115.961,115.9704,123932.0
2019-07-10 15:55:00,122.42,122.46,122.3,122.36,181260.0,115.9704,116.0083,115.8568,115.9136,181260.0
2019-07-11 09:30:00,122.79,122.83,122.58,122.74,64242.0,116.3209,116.3588,116.122,116.2736,64242.0
2019-07-11 09:35:00,122.74,122.78,122.64,122.66,39299.0,116.2736,116.3115,116.1788,116.1978,39299.0
2019-07-11 09:40:00,122.65,122.74,122.55,122.73,23800.0,116.1883,116.2736,116.0936,116.2641,23800.0
2019-07-11 09:45:00,122.73,122.86,122.73,122.75,41528.0,116.2641,116.3873,116.2641,116.2831,41528.0
2019-07-11 09:50:00,122.74,122.78,122.69,122.69,37153.0,116.2736,116.3115,116.2262,116.2262,37153.0
2019-07-11 09:55:00,122.71,122.83,122.7,122.78,17754.0,116.2452,116.3588,116.2357,116.3115,17754.0
2019-07-11 10:00:00,122.78,122.88,122.69,122.7,26344.0,116.3115,116.4062,116.2262,116.2357,26344.0
2019-07-11 10:05:00,122.71,122.74,122.63,122.71,19144.0,116.2452,116.2736,116.1694,116.2452,19144.0
2019-07-11 10:10:00,122.71,122.71,122.56,122.59,10265.0,116.2452,116.2452,116.1031,116.1315,10265.0
2019-07-11 10:15:00,122.58,122.61,122.54,122.57,10778.0,116.122,116.1504,116.0841,116.1125,10778.0
2019-07-11 10:20:00,122.55,122.7,122.54,122.68,29516.0,116.0936,116.2357,116.0841,116.2167,29516.0
2019-07-11 10:25:00,122.67,122.7,122.62,122.66,33660.0,116.2073,116.2357,116.1599,116.1978,33660.0
2019-07-11 10:30:00,122.66,122.66,122.55,122.55,12410.0,116.1978,116.1978,116.0936,116.0936,12410.0
2019-07-11 10:35:00,122.54,122.61,122.54,122.59,17480.0,116.0841,116.1504,116.0841,116.1315,17480.0
2019-07-11 10:40:00,122.6,122.66,122.57,122.59,14361.0,116.141,116.1978,116.1125,116.1315,14361.0
2019-07-11 10:45:00,122.6,122.68,122.57,122.66,21715.0,116.141,116.2167,116.1125,116.1978,21715.0
2019-07-11 10:50:00,122.67,122.74,122.63,122.73,25694.0,116.2073,116.2736,116.1694,116.2641,25694.0
2019-07-11 10:55:00,122.73,122.73,122.63,122.68,26946.0,116.2641,116.2641,116.1694,116.2167,26946.0
2019-07-11 11:00:00,122.66,122.68,122.57,122.61,33049.0,116.1978,116.2167,116.1125,116.1504,33049.0
2019-07-11 11:05:00,122.62,122.71,122.59,122.7,33958.0,116.1599,116.2452,116.1315,116.2357,33958.0
2019-07-11 11:10:00,122.68,122.77,122.66,122.76,8166.0,116.2167,116.302,116.1978,116.2925,8166.0
2019-07-11 11:15:00,122.72,122.79,122.72,122.77,9624.0,116.2546,116.3209,116.2546,116.302,9624.0
2019-07-11 11:20:00,122.77,122.83,122.74,122.82,11900.0,116.302,116.3588,116.2736,116.3494,11900.0
2019-07-11 11:25:00,122.82,122.88,122.82,122.86,7260.0,116.3494,116.4062,116.3494,116.3873,7260.0
2019-07-11 11:30:00,122.87,122.92,122.83,122.91,16768.0,116.3967,116.4441,116.3588,116.4346,16768.0
2019-07-11 11:35:00,122.92,122.96,122.89,122.92,18159.0,116.4441,116.482,116.4157,116.4441,18159.0
2019-07-11 11:40:00,122.92,122.93,122.88,122.91,9184.0,116.4441,116.4536,116.4062,116.4346,9184.0
2019-07-11 11:45:00,122.9,122.96,122.88,122.93,12319.0,116.4252,116.482,116.4062,116.4536,12319.0
2019-07-11 11:50:00,122.93,122.96,122.92,122.94,8682.0,116.4536,116.482,116.4441,116.463,8682.0
2019-07-11 11:55:00,122.95,122.97,122.93,122.94,10554.0,116.4725,116.4915,116.4536,116.463,10554.0
2019-07-11 12:00:00,122.95,123.0,122.94,122.99,43712.0,116.4725,116.5199,116.463,116.5104,43712.0
2019-07-11 12:05:00,122.99,123.05,122.99,123.02,8672.0,116.5104,116.5672,116.5104,116.5388,8672.0
2019-07-11 12:10:00,123.03,123.05,122.97,122.97,15771.0,116.5483,116.5672,116.4915,116.4915,15771.0
2019-07-11 12:15:00,122.97,122.98,122.95,122.98,9547.0,116.4915,116.5009,116.4725,116.5009,9547.0
2019-07-11 12:20:00,122.98,123.04,122.98,123.03,5343.0,116.5009,116.5578,116.5009,116.5483,5343.0
2019-07-11 12:25:00,123.02,123.03,122.99,123.0,6221.0,116.5388,116.5483,116.5104,116.5199,6221.0
2019-07-11 12:30:00,123.03,123.03,122.96,122.99,4489.0,116.5483,116.5483,116.482,116.5104,4489.0
2019-07-11 12:35:00,123.0,123.05,123.0,123.02,8033.0,116.5199,116.5672,116.5199,116.5388,8033.0
2019-07-11 12:40:00,123.01,123.05,123.0,123.04,9506.0,116.5294,116.5672,116.5199,116.5578,9506.0
2019-07-11 12:45:00,123.04,123.06,123.02,123.03,19541.0,116.5578,116.5767,116.5388,116.5483,19541.0
2019-07-11 12:50:00,123.03,123.03,122.98,123.01,10448.0,116.5483,116.5483,116.5009,116.5294,10448.0
2019-07-11 12:55:00,123.0,123.03,122.99,123.03,8128.0,116.5199,116.5483,116.5104,116.5483,8128.0
2019-07-11 13:00:00,123.01,123.02,122.96,122.99,13110.0,116.5294,116.5388,116.482,116.5104,13110.0
2019-07-11 13:05:00,122.99,122.99,122.86,122.87,10560.0,116.5104,116.5104,116.3873,116.3967,10560.0
2019-07-11 13:10:00,122.86,122.9,122.86,122.89,6652.0,116.3873,116.4252,116.3873,116.4157,6652.0
2019-07-11 13:15:00,122.89,122.9,122.8,122.82,7504.0,116.4157,116.4252,116.3304,116.3494,7504.0
2019-07-11 13:20:00,122.81,122.83,122.76,122.79,8613.0,116.3399,116.3588,116.2925,116.3209,8613.0
2019-07-11 13:25:00,122.79,122.82,122.67,122.67,29311.0,116.3209,116.3494,116.2073,116.2073,29311.0
2019-07-11 13:30:00,122.67,122.73,122.62,122.64,57125.0,116.2073,116.2641,116.1599,116.1788,57125.0
2019-07-11 13:35:00,122.64,122.65,122.45,122.57,68751.0,116.1788,116.1883,115.9989,116.1125,68751.0
2019-07-11 13:40:00,122.57,122.6,122.51,122.55,12474.0,116.1125,116.141,116.0557,116.0936,12474.0
2019-07-11 13:45:00,122.57,122.57,122.51,122.55,12966.0,116.1125,116.1125,116.0557,116.0936,12966.0
2019-07-11 13:50:00,122.58,122.65,122.56,122.64,9826.0,116.122,116.1883,116.1031,116.1788,9826.0
2019-07-11 13:55:00,122.63,122.66,122.6,122.6,12140.0,116.1694,116.1978,116.141,116.141,12140.0
2019-07-11 14:00:00,122.59,122.63,122.55,122.63,16989.0,116.1315,116.1694,116.0936,116.1694,16989.0
2019-07-11 14:05:00,122.63,122.64,122.55,122.55,10015.0,116.1694,116.1788,116.0936,116.0936,10015.0
2019-07-11 14:10:00,122.57,122.57,122.5,122.53,10201.0,116.1125,116.1125,116.0462,116.0746,10201.0
2019-07-11 14:15:00,122.54,122.54,122.45,122.47,11903.0,116.0841,116.0841,115.9989,116.0178,11903.0
2019-07-11 14:20:00,122.47,122.5,122.4,122.48,13031.0,116.0178,116.0462,115.9515,116.0273,13031.0
2019-07-11 14:25:00,122.49,122.53,122.48,122.52,6249.0,116.0368,116.0746,116.0273,116.0652,6249.0
2019-07-11 14:30:00,122.52,122.6,122.5,122.59,22686.0,116.0652,116.141,116.0462,116.1315,22686.0
2019-07-11 14:35:00,122.58,122.61,122.55,122.59,15494.0,116.122,116.1504,116.0936,116.1315,15494.0
2019-07-11 14:40:00,122.59,122.65,122.59,122.64,17128.0,116.1315,116.1883,116.1315,116.1788,17128.0
2019-07-11 14:45:00,122.63,122.63,122.56,122.58,15312.0,116.1694,116.1694,116.1031,116.122,15312.0
2019-07-11 14:50:00,122.57,122.6,122.55,122.56,9907.0,116.1125,116.141,116.0936,116.1031,9907.0
2019-07-11 14:55:00,122.56,122.57,122.53,122.55,17330.0,116.1031,116.1125,116.0746,116.0936,17330.0
2019-07-11 15:00:00,122.55,122.57,122.51,122.57,14881.0,116.0936,116.1125,116.0557,116.1125,14881.0
2019-07-11 15:05:00,122.56,122.6,122.55,122.57,14653.0,116.1031,116.141,116.0936,116.1125,14653.0
2019-07-11 15:10:00,122.57,122.58,122.52,122.55,14326.0,116.1125,116.122,116.0652,116.0936,14326.0
2019-07-11 15:15:00,122.55,122.6,122.55,122.57,11734.0,116.0936,116.141,116.0936,116.1125,11734.0
2019-07-11 15:20:00,122.58,122.59,122.52,122.54,16034.0,116.122,116.1315,116.0652,116.0841,16034.0
2019-07-11 15:25:00,122.55,122.56,122.53,122.53,31869.0,116.0936,116.1031,116.0746,116.0746,31869.0
2019-07-11 15:30:00,122.53,122.59,122.52,122.58,26580.0,116.0746,116.1315,116.0652,116.122,26580.0
2019-07-11 15:35:00,122.56,122.58,122.51,122.55,37762.0,116.1031,116.122,116.0557,116.0936,37762.0
2019-07-11 15:40:00,122.55,122.55,122.45,122.54,72195.0,116.0936,116.0936,115.9989,116.0841,72195.0
2019-07-11 15:45:00,122.54,122.68,122.54,122.67,25583.0,116.0841,116.2167,116.0841,116.2073,25583.0
2019-07-11 15:50:00,122.67,122.73,122.65,122.7,75666.0,116.2073,116.2641,116.1883,116.2357,75666.0
2019-07-11 15:55:00,122.71,122.75,122.63,122.7,164770.0,116.2452,116.2831,116.1694,116.2357,164770.0
2019-07-12 09:30:00,122.75,123.47,122.75,123.39,64203.0,116.2831,116.9651,116.2831,116.8893,64203.0
2019-07-12 09:35:00,123.4,123.49,123.25,123.45,71062.0,116.8988,116.9841,116.7567,116.9462,71062.0
2019-07-12 09:40:00,123.46,123.57,123.45,123.5,34064.0,116.9556,117.0599,116.9462,116.9935,34064.0
2019-07-12 09:45:00,123.51,123.56,123.47,123.51,27952.0,117.003,117.0504,116.9651,117.003,27952.0
2019-07-12 09:50:00,123.52,123.59,123.49,123.54,28609.0,117.0125,117.0788,116.9841,117.0314,28609.0
2019-07-12 09:55:00,123.53,123.58,123.46,123.5,45215.0,117.022,117.0693,116.9556,116.9935,45215.0
2019-07-12 10:00:00,123.51,123.6,123.51,123.57,37742.0,117.003,117.0883,117.003,117.0599,37742.0
2019-07-12 10:05:00,123.56,123.66,123.52,123.63,38189.0,117.0504,117.1451,117.0125,117.1167,38189.0
2019-07-12 10:10:00,123.62,123.65,123.53,123.63,26368.0,117.1072,117.1356,117.022,117.1167,26368.0
2019-07-12 10:15:00,123.62,123.67,123.58,123.65,35285.0,117.1072,117.1546,117.0693,117.1356,35285.0
2019-07-12 10:20:00,123.64,123.75,123.63,123.73,38967.0,117.1262,117.2304,117.1167,117.2114,38967.0
2019-07-12 10:25:00,123.72,123.72,123.63,123.69,19697.0,117.202,117.202,117.1167,117.1735,19697.0
2019-07-12 10:30:00,123.7,123.71,123.64,123.65,26702.0,117.183,117.1925,117.1262,117.1356,26702.0
2019-07-12 10:35:00,123.65,123.7,123.61,123.64,18880.0,117.1356,117.183,117.0977,117.1262,18880.0
2019-07-12 10:40:00,123.64,123.7,123.61,123.61,15759.0,117.1262,117.183,117.0977,117.0977,15759.0
2019-07-12 10:45:00,123.61,123.67,123.59,123.64,15118.0,117.0977,117.1546,117.0788,117.1262,15118.0
2019-07-12 10:50:00,123.64,123.69,123.58,123.61,28897.0,117.1262,117.1735,117.0693,117.0977,28897.0
2019-07-12 10:55:00,123.6,123.63,123.56,123.61,15929.0,117.0883,117.1167,117.0504,117.0977,15929.0
2019-07-12 11:00:00,123.6,123.63,123.57,123.59,15622.0,117.0883,117.1167,117.0599,117.0788,15622.0
2019-07-12 11:05:00,123.59,123.62,123.56,123.61,13490.0,117.0788,117.1072,117.0504,117.0977,13490.0
2019-07-12 11:10:00,123.61,123.73,123.6,123.73,10428.0,117.0977,117.2114,117.0883,117.2114,10428.0
2019-07-12 11:15:00,123.74,123.84,123.74,123.81,37969.0,117.2209,117.3156,117.2209,117.2872,37969.0
2019-07-12 11:20:00,123.82,123.83,123.77,123.81,22303.0,117.2967,117.3062,117.2493,117.2872,22303.0
2019-07-12 11:25:00,123.83,123.85,123.81,123.82,15845.0,117.3062,117.3251,117.2872,117.2967,15845.0
2019-07-12 11:30:00,123.82,123.82,123.78,123.79,27218.0,117.2967,117.2967,117.2588,117.2683,27218.0
2019-07-12 11:35:00,123.79,123.82,123.75,123.77,31405.0,117.2683,117.2967,117.2304,117.2493,31405.0
2019-07-12 11:40:00,123.77,123.81,123.73,123.8,47948.0,117.2493,117.2872,117.2114,117.2777,47948.0
2019-07-12 11:45:00,123.8,123.8,123.76,123.76,11556.0,117.2777,117.2777,117.2398,117.2398,11556.0
2019-07-12 11:50:00,123.76,123.8,123.75,123.75,23417.0,117.2398,117.2777,117.2304,117.2304,23417.0
2019-07-12 11:55:00,123.75,123.82,123.75,123.81,9548.0,117.2304,117.2967,117.2304,117.2872,9548.0
2019-07-12 12:00:00,123.81,123.81,123.78,123.8,7582.0,117.2872,117.2872,117.2588,117.2777,7582.0
2019-07-12 12:05:00,123.79,123.83,123.78,123.81,16068.0,117.2683,117.3062,117.2588,117.2872,16068.0
2019-07-12 12:10:00,123.81,123.87,123.78,123.87,23480.0,117.2872,117.344,117.2588,117.344,23480.0
2019-07-12 12:15:00,123.87,123.9,123.86,123.88,31592.0,117.344,117.3725,117.3346,117.3535,31592.0
2019-07-12 12:20:00,123.89,123.94,123.88,123.91,11820.0,117.363,117.4104,117.3535,117.3819,11820.0
2019-07-12 12:25:00,123.92,123.98,123.92,123.97,11219.0,117.3914,117.4483,117.3914,117.4388,11219.0
2019-07-12 12:30:00,123.96,123.99,123.95,123.97,12204.0,117.4293,117.4577,117.4198,117.4388,12204.0
2019-07-12 12:35:00,123.97,124.01,123.96,124.01,18165.0,117.4388,117.4767,117.4293,117.4767,18165.0
2019-07-12 12:40:00,124.01,124.01,123.97,124.0,24500.0,117.4767,117.4767,117.4388,117.4672,24500.0
2019-07-12 12:45:00,124.01,124.03,124.0,124.03,21232.0,117.4767,117.4956,117.4672,117.4956,21232.0
2019-07-12 12:50:00,124.03,124.07,124.03,124.06,18366.0,117.4956,117.5335,117.4956,117.524,18366.0
2019-07-12 12:55:00,124.06,124.1,124.04,124.1,13284.0,117.524,117.5619,117.5051,117.5619,13284.0
2019-07-12 13:00:00,124.1,124.11,124.05,124.06,8856.0,117.5619,117.5714,117.5146,117.524,8856.0
2019-07-12 13:05:00,124.07,124.09,124.06,124.08,8837.0,117.5335,117.5525,117.524,117.543,8837.0
2019-07-12 13:10:00,124.08,124.08,124.02,124.03,19978.0,117.543,117.543,117.4861,117.4956,19978.0
2019-07-12 13:15:00,124.04,124.04,124.01,124.03,7721.0,117.5051,117.5051,117.4767,117.4956,7721.0
2019-07-12 13:20:00,124.03,124.08,124.03,124.08,11863.0,117.4956,117.543,117.4956,117.543,11863.0
2019-07-12 13:25:00,124.08,124.09,124.05,124.05,8404.0,117.543,117.5525,117.5146,117.5146,8404.0
2019-07-12 13:30:00,124.05,124.05,124.0,124.04,10794.0,117.5146,117.5146,117.4672,117.5051,10794.0
2019-07-12 13:35:00,124.05,124.06,124.0,124.0,9835.0,117.5146,117.524,117.4672,117.4672,9835.0
2019-07-12 13:40:00,124.0,124.01,123.99,124.0,12159.0,117.4672,117.4767,117.4577,117.4672,12159.0
2019-07-12 13:45:00,124.0,124.03,124.0,124.0,9743.0,117.4672,117.4956,117.4672,117.4672,9743.0
2019-07-12 13:50:00,123.99,124.02,123.99,124.01,12444.0,117.4577,117.4861,117.4577,117.4767,12444.0
2019-07-12 13:55:00,124.01,124.03,124.0,124.0,11860.0,117.4767,117.4956,117.4672,117.4672,11860.0
2019-07-12 14:00:00,124.0,124.0,123.96,123.99,32443.0,117.4672,117.4672,117.4293,117.4577,32443.0
2019-07-12 14:05:00,123.98,124.02,123.98,124.01,30832.0,117.4483,117.4861,117.4483,117.4767,30832.0
2019-07-12 14:10:00,124.01,124.02,123.99,124.0,23912.0,117.4767,117.4861,117.4577,117.4672,23912.0
2019-07-12 14:15:00,124.0,124.03,124.0,124.02,15632.0,117.4672,117.4956,117.4672,117.4861,15632.0
2019-07-12 14:20:00,124.02,124.03,124.01,124.02,13975.0,117.4861,117.4956,117.4767,117.4861,13975.0
2019-07-12 14:25:00,124.01,124.02,123.99,123.99,17692.0,117.4767,117.4861,117.4577,117.4577,17692.0
2019-07-12 14:30:00,123.99,124.05,123.98,124.02,39108.0,117.4577,117.5146,117.4483,117.4861,39108.0
2019-07-12 14:35:00,124.02,124.05,123.99,124.03,23901.0,117.4861,117.5146,117.4577,117.4956,23901.0
2019-07-12 14:40:00,124.04,124.04,123.98,123.99,11863.0,117.5051,117.5051,117.4483,117.4577,11863.0
2019-07-12 14:45:00,124.0,124.02,123.97,123.99,14664.0,117.4672,117.4861,117.4388,117.4577,14664.0
2019-07-12 14:50:00,123.99,124.02,123.99,124.0,14985.0,117.4577,117.4861,117.4577,117.4672,14985.0
2019-07-12 14:55:00,124.01,124.02,123.99,124.01,15139.0,117.4767,117.4861,117.4577,117.4767,15139.0
2019-07-12 15:00:00,124.02,124.03,123.99,124.02,26889.0,117.4861,117.4956,117.4577,117.4861,26889.0
2019-07-12 15:05:00,124.03,124.04,123.99,123.99,36269.0,117.4956,117.5051,117.4577,117.4577,36269.0
2019-07-12 15:10:00,124.0,124.01,123.96,123.97,39735.0,117.4672,117.4767,117.4293,117.4388,39735.0
2019-07-12 15:15:00,123.97,124.03,123.96,124.02,31037.0,117.4388,117.4956,117.4293,117.4861,31037.0
2019-07-12 15:20:00,124.03,124.06,124.03,124.05,39950.0,117.4956,117.524,117.4956,117.5146,39950.0
2019-07-12 15:25:00,124.05,124.06,124.01,124.03,22665.0,117.5146,117.524,117.4767,117.4956,22665.0
2019-07-12 15:30:00,124.03,124.07,124.03,124.04,44742.0,117.4956,117.5335,117.4956,117.5051,44742.0
2019-07-12 15:35:00,124.04,124.07,124.03,124.04,32734.0,117.5051,117.5335,117.4956,117.5051,32734.0
2019-07-12 15:40:00,124.04,124.07,124.02,124.06,42566.0,117.5051,117.5335,117.4861,117.524,42566.0
2019-07-12 15:45:00,124.05,124.06,124.02,124.05,44745.0,117.5146,117.524,117.4861,117.5146,44745.0
2019-07-12 15:50:00,124.05,124.05,124.01,124.03,66233.0,117.5146,117.5146,117.4767,117.4956,66233.0
2019-07-12 15:55:00,124.03,124.1,124.02,124.07,199484.0,117.4956,117.5619,117.4861,117.5335,199484.0
2019-07-15 09:30:00,124.36,124.54,124.22,124.43,68402.0,117.8082,117.9787,117.6756,117.8745,68402.0
2019-07-15 09:35:00,124.42,124.42,124.17,124.22,70255.0,117.8651,117.8651,117.6282,117.6756,70255.0
2019-07-15 09:40:00,124.22,124.22,124.07,124.15,39145.0,117.6756,117.6756,117.5335,117.6093,39145.0
2019-07-15 09:45:00,124.15,124.15,124.01,124.03,34237.0,117.6093,117.6093,117.4767,117.4956,34237.0
2019-07-15 09:50:00,124.03,124.08,123.97,124.07,30073.0,117.4956,117.543,117.4388,117.5335,30073.0
2019-07-15 09:55:00,124.07,124.12,124.01,124.12,23464.0,117.5335,117.5809,117.4767,117.5809,23464.0
2019-07-15 10:00:00,124.12,124.12,124.04,124.07,31010.0,117.5809,117.5809,117.5051,117.5335,31010.0
2019-07-15 10:05:00,124.05,124.08,124.01,124.03,21906.0,117.5146,117.543,117.4767,117.4956,21906.0
2019-07-15 10:10:00,124.03,124.04,123.85,123.88,41424.0,117.4956,117.5051,117.3251,117.3535,41424.0
2019-07-15 10:15:00,123.88,123.97,123.87,123.97,19026.0,117.3535,117.4388,117.344,117.4388,19026.0
2019-07-15 10:20:00,123.97,124.08,123.96,124.06,31648.0,117.4388,117.543,117.4293,117.524,31648.0
2019-07-15 10:25:00,124.06,124.08,124.02,124.07,22337.0,117.524,117.543,117.4861,117.5335,22337.0
2019-07-15 10:30:00,124.08,124.13,124.07,124.08,25943.0,117.543,117.5903,117.5335,117.543,25943.0
2019-07-15 10:35:00,124.08,124.12,124.05,124.05,25589.0,117.543,117.5809,117.5146,117.5146,25589.0
2019-07-15 10:40:00,124.06,124.12,124.01,124.07,20440.0,117.524,117.5809,117.4767,117.5335,20440.0
2019-07-15 10:45:00,124.07,124.07,124.0,124.01,19832.0,117.5335,117.5335,117.4672,117.4767,19832.0
2019-07-15 10:50:00,124.01,124.12,124.0,124.11,19418.0,117.4767,117.5809,117.4672,117.5714,19418.0
2019-07-15 10:55:00,124.11,124.15,124.07,124.1,15249.0,117.5714,117.6093,117.5335,117.5619,15249.0
2019-07-15 11:00:00,124.12,124.12,124.02,124.02,34323.0,117.5809,117.5809,117.4861,117.4861,34323.0
2019-07-15 11:05:00,124.03,124.07,124.0,124.04,22374.0,117.4956,117.5335,117.4672,117.5051,22374.0
2019-07-15 11:10:00,124.05,124.05,124.0,124.01,27275.0,117.5146,117.5146,117.4672,117.4767,27275.0
2019-07-15 11:15:00,124.01,124.09,124.01,124.08,11752.0,117.4767,117.5525,117.4767,117.543,11752.0
2019-07-15 11:20:00,124.08,124.12,124.05,124.06,22857.0,117.543,117.5809,117.5146,117.524,22857.0
2019-07-15 11:25:00,124.05,124.08,123.97,124.0,57300.0,117.5146,117.543,117.4388,117.4672,57300.0
2019-07-15 11:30:00,123.99,124.01,123.92,123.92,22222.0,117.4577,117.4767,117.3914,117.3914,22222.0
2019-07-15 11:35:00,123.92,123.99,123.92,123.98,20538.0,117.3914,117.4577,117.3914,117.4483,20538.0
2019-07-15 11:40:00,123.98,124.01,123.96,123.97,20185.0,117.4483,117.4767,117.4293,117.4388,20185.0
2019-07-15 11:45:00,123.97,123.97,123.93,123.94,14354.0,117.4388,117.4388,117.4009,117.4104,14354.0
2019-07-15 11:50:00,123.94,123.97,123.93,123.95,8230.0,117.4104,117.4388,117.4009,117.4198,8230.0
2019-07-15 11:55:00,123.95,123.96,123.93,123.95,14015.0,117.4198,117.4293,117.4009,117.4198,14015.0
2019-07-15 12:00:00,123.95,124.0,123.93,123.95,16941.0,117.4198,117.4672,117.4009,117.4198,16941.0
2019-07-15 12:05:00,123.94,123.95,123.91,123.91,9312.0,117.4104,117.4198,117.3819,117.3819,9312.0
2019-07-15 12:10:00,123.91,123.93,123.89,123.91,22970.0,117.3819,117.4009,117.363,117.3819,22970.0
2019-07-15 12:15:00,123.91,123.96,123.91,123.96,19651.0,117.3819,117.4293,117.3819,117.4293,19651.0
2019-07-15 12:20:00,123.96,123.98,123.94,123.96,25858.0,117.4293,117.4483,117.4104,117.4293,25858.0
2019-07-15 12:25:00,123.96,123.98,123.95,123.95,9731.0,117.4293,117.4483,117.4198,117.4198,9731.0
2019-07-15 12:30:00,123.95,123.97,123.94,123.95,16338.0,117.4198,117.4388,117.4104,117.4198,16338.0
2019-07-15 12:35:00,123.94,123.96,123.93,123.95,8331.0,117.4104,117.4293,117.4009,117.4198,8331.0
2019-07-15 12:40:00,123.94,123.97,123.93,123.94,41414.0,117.4104,117.4388,117.4009,117.4104,41414.0
2019-07-15 12:45:00,123.94,123.95,123.9,123.94,11888.0,117.4104,117.4198,117.3725,117.4104,11888.0
2019-07-15 12:50:00,123.94,123.97,123.93,123.96,12855.0,117.4104,117.4388,117.4009,117.4293,12855.0
2019-07-15 12:55:00,123.96,123.97,123.94,123.95,5333.0,117.4293,117.4388,117.4104,117.4198,5333.0
2019-07-15 13:00:00,123.95,124.02,123.94,124.0,16019.0,117.4198,117.4861,117.4104,117.4672,16019.0
2019-07-15 13:05:00,124.0,124.02,123.97,123.99,10247.0,117.4672,117.4861,117.4388,117.4577,10247.0
2019-07-15 13:10:00,124.0,124.01,123.97,124.0,9317.0,117.4672,117.4767,117.4388,117.4672,9317.0
2019-07-15 13:15:00,123.99,124.05,123.98,124.04,12556.0,117.4577,117.5146,117.4483,117.5051,12556.0
2019-07-15 13:20:00,124.04,124.07,124.02,124.06,10795.0,117.5051,117.5335,117.4861,117.524,10795.0
2019-07-15 13:25:00,124.05,124.09,124.03,124.09,18353.0,117.5146,117.5525,117.4956,117.5525,18353.0
2019-07-15 13:30:00,124.1,124.16,124.09,124.16,16454.0,117.5619,117.6188,117.5525,117.6188,16454.0
2019-07-15 13:35:00,124.15,124.2,124.14,124.19,6359.0,117.6093,117.6567,117.5998,117.6472,6359.0
2019-07-15 13:40:00,124.19,124.2,124.16,124.17,5850.0,117.6472,117.6567,117.6188,117.6282,5850.0
2019-07-15 13:45:00,124.16,124.19,124.15,124.17,8065.0,117.6188,117.6472,117.6093,117.6282,8065.0
2019-07-15 13:50:00,124.17,124.18,124.14,124.17,5737.0,117.6282,117.6377,117.5998,117.6282,5737.0
2019-07-15 13:55:00,124.18,124.21,124.17,124.17,10255.0,117.6377,117.6661,117.6282,117.6282,10255.0
2019-07-15 14:00:00,124.17,124.21,124.16,124.17,10406.0,117.6282,117.6661,117.6188,117.6282,10406.0
2019-07-15 14:05:00,124.18,124.22,124.16,124.19,7947.0,117.6377,117.6756,117.6188,117.6472,7947.0
2019-07-15 14:10:00,124.2,124.21,124.17,124.2,24134.0,117.6567,117.6661,117.6282,117.6567,24134.0
2019-07-15 14:15:00,124.2,124.25,124.19,124.25,14253.0,117.6567,117.704,117.6472,117.704,14253.0
2019-07-15 14:20:00,124.24,124.28,124.24,124.24,8954.0,117.6946,117.7324,117.6946,117.6946,8954.0
2019-07-15 14:25:00,124.24,124.24,124.22,124.23,10167.0,117.6946,117.6946,117.6756,117.6851,10167.0
2019-07-15 14:30:00,124.23,124.27,124.23,124.27,7921.0,117.6851,117.723,117.6851,117.723,7921.0
2019-07-15 14:35:00,124.27,124.28,124.25,124.27,18991.0,117.723,117.7324,117.704,117.723,18991.0
2019-07-15 14:40:00,124.27,124.27,124.23,124.27,17717.0,117.723,117.723,117.6851,117.723,17717.0
2019-07-15 14:45:00,124.27,124.3,124.25,124.26,14321.0,117.723,117.7514,117.704,117.7135,14321.0
2019-07-15 14:50:00,124.26,124.3,124.24,124.29,17548.0,117.7135,117.7514,117.6946,117.7419,17548.0
2019-07-15 14:55:00,124.29,124.37,124.29,124.36,10765.0,117.7419,117.8177,117.7419,117.8082,10765.0
2019-07-15 15:00:00,124.36,124.42,124.35,124.42,31148.0,117.8082,117.8651,117.7988,117.8651,31148.0
2019-07-15 15:05:00,124.42,124.45,124.4,124.43,33008.0,117.8651,117.8935,117.8461,117.8745,33008.0
2019-07-15 15:10:00,124.43,124.44,124.36,124.37,12385.0,117.8745,117.884,117.8082,117.8177,12385.0
2019-07-15 15:15:00,124.36,124.38,124.35,124.36,17212.0,117.8082,117.8272,117.7988,117.8082,17212.0
2019-07-15 15:20:00,124.36,124.44,124.35,124.42,31605.0,117.8082,117.884,117.7988,117.8651,31605.0
2019-07-15 15:25:00,124.43,124.44,124.4,124.41,17297.0,117.8745,117.884,117.8461,117.8556,17297.0
2019-07-15 15:30:00,124.4,124.47,124.39,124.46,27231.0,117.8461,117.9124,117.8367,117.903,27231.0
2019-07-15 15:35:00,124.45,124.47,124.44,124.44,19590.0,117.8935,117.9124,117.884,117.884,19590.0
2019-07-15 15:40:00,124.44,124.52,124.43,124.5,32962.0,117.884,117.9598,117.8745,117.9409,32962.0
2019-07-15 15:45:00,124.51,124.51,124.47,124.48,26471.0,117.9503,117.9503,117.9124,117.9219,26471.0
2019-07-15 15:50:00,124.48,124.49,124.44,124.48,47750.0,117.9219,117.9314,117.884,117.9219,47750.0
2019-07-15 15:55:00,124.49,124.51,124.38,124.48,72050.0,117.9314,117.9503,117.8272,117.9219,72050.0
2019-07-16 09:30:00,124.3,124.33,124.09,124.31,40916.0,117.7514,117.7798,117.5525,117.7609,40916.0
2019-07-16 09:35:00,124.27,124.32,124.23,124.26,62929.0,117.723,117.7703,117.6851,117.7135,62929.0
2019-07-16 09:40:00,124.26,124.32,124.24,124.3,27059.0,117.7135,117.7703,117.6946,117.7514,27059.0
2019-07-16 09:45:00,124.3,124.46,124.3,124.44,24851.0,117.7514,117.903,117.7514,117.884,24851.0
2019-07-16 09:50:00,124.44,124.48,124.39,124.46,24727.0,117.884,117.9219,117.8367,117.903,24727.0
2019-07-16 09:55:00,124.47,124.51,124.42,124.43,21981.0,117.9124,117.9503,117.8651,117.8745,21981.0
2019-07-16 10:00:00,124.44,124.48,124.39,124.4,15011.0,117.884,117.9219,117.8367,117.8461,15011.0
2019-07-16 10:05:00,124.38,124.49,124.38,124.46,14147.0,117.8272,117.9314,117.8272,117.903,14147.0
2019-07-16 10:10:00,124.45,124.47,124.39,124.43,14921.0,117.8935,117.9124,117.8367,117.8745,14921.0
2019-07-16 10:15:00,124.43,124.49,124.41,124.44,29422.0,117.8745,117.9314,117.8556,117.884,29422.0
2019-07-16 10:20:00,124.45,124.56,124.45,124.55,23671.0,117.8935,117.9977,117.8935,117.9882,23671.0
2019-07-16 10:25:00,124.55,124.6,124.52,124.59,15019.0,117.9882,118.0356,117.9598,118.0261,15019.0
2019-07-16 10:30:00,124.59,124.6,124.56,124.57,10327.0,118.0261,118.0356,117.9977,118.0072,10327.0
2019-07-16 10:35:00,124.55,124.55,124.48,124.49,11324.0,117.9882,117.9882,117.9219,117.9314,11324.0
2019-07-16 10:40:00,124.49,124.53,124.48,124.53,11733.0,117.9314,117.9693,117.9219,117.9693,11733.0
2019-07-16 10:45:00,124.53,124.56,124.49,124.51,13059.0,117.9693,117.9977,117.9314,117.9503,13059.0
2019-07-16 10:50:00,124.49,124.5,124.4,124.47,15291.0,117.9314,117.9409,117.8461,117.9124,15291.0
2019-07-16 10:55:00,124.47,124.55,124.46,124.52,18998.0,117.9124,117.9882,117.903,117.9598,18998.0
2019-07-16 11:00:00,124.52,124.54,124.46,124.49,13436.0,117.9598,117.9787,117.903,117.9314,13436.0
2019-07-16 11:05:00,124.49,124.53,124.47,124.53,15106.0,117.9314,117.9693,117.9124,117.9693,15106.0
2019-07-16 11:10:00,124.52,124.54,124.49,124.49,11286.0,117.9598,117.9787,117.9314,117.9314,11286.0
2019-07-16 11:15:00,124.49,124.53,124.45,124.46,14075.0,117.9314,117.9693,117.8935,117.903,14075.0
2019-07-16 11:20:00,124.45,124.47,124.41,124.42,8690.0,117.8935,117.9124,117.8556,117.8651,8690.0
2019-07-16 11:25:00,124.41,124.44,124.39,124.44,9081.0,117.8556,117.884,117.8367,117.884,9081.0
2019-07-16 11:30:00,124.44,124.48,124.43,124.48,9678.0,117.884,117.9219,117.8745,117.9219,9678.0
2019-07-16 11:35:00,124.47,124.5,124.45,124.45,10860.0,117.9124,117.9409,117.8935,117.8935,10860.0
2019-07-16 11:40:00,124.45,124.46,124.39,124.4,13909.0,117.8935,117.903,117.8367,117.8461,13909.0
2019-07-16 11:45:00,124.4,124.44,124.39,124.4,13694.0,117.8461,117.884,117.8367,117.8461,13694.0
2019-07-16 11:50:00,124.4,124.4,124.38,124.39,12363.0,117.8461,117.8461,117.8272,117.8367,12363.0
2019-07-16 11:55:00,124.39,124.43,124.29,124.29,45612.0,117.8367,117.8745,117.7419,117.7419,45612.0
2019-07-16 12:00:00,124.29,124.32,124.24,124.27,20651.0,117.7419,117.7703,117.6946,117.723,20651.0
2019-07-16 12:05:00,124.27,124.29,124.07,124.08,19159.0,117.723,117.7419,117.5335,117.543,19159.0
2019-07-16 12:10:00,124.07,124.09,123.98,124.08,46865.0,117.5335,117.5525,117.4483,117.543,46865.0
2019-07-16 12:15:00,124.09,124.1,123.93,123.94,34445.0,117.5525,117.5619,117.4009,117.4104,34445.0
2019-07-16 12:20:00,123.94,124.09,123.93,124.09,25337.0,117.4104,117.5525,117.4009,117.5525,25337.0
2019-07-16 12:25:00,124.08,124.18,124.07,124.12,27748.0,117.543,117.6377,117.5335,117.5809,27748.0
2019-07-16 12:30:00,124.12,124.17,124.09,124.17,15234.0,117.5809,117.6282,117.5525,117.6282,15234.0
2019-07-16 12:35:00,124.18,124.26,124.17,124.23,38392.0,117.6377,117.7135,117.6282,117.6851,38392.0
2019-07-16 12:40:00,124.24,124.31,124.23,124.28,11099.0,117.6946,117.7609,117.6851,117.7324,11099.0
2019-07-16 12:45:00,124.28,124.32,124.27,124.28,10220.0,117.7324,117.7703,117.723,117.7324,10220.0
2019-07-16 12:50:00,124.28,124.31,124.23,124.26,12725.0,117.7324,117.7609,117.6851,117.7135,12725.0
2019-07-16 12:55:00,124.25,124.33,124.23,124.33,14880.0,117.704,117.7798,117.6851,117.7798,14880.0
2019-07-16 13:00:00,124.34,124.51,124.34,124.47,29373.0,117.7893,117.9503,117.7893,117.9124,29373.0
2019-07-16 13:05:00,124.45,124.53,124.44,124.47,14892.0,117.8935,117.9693,117.884,117.9124,14892.0
2019-07-16 13:10:00,124.47,124.49,124.44,124.49,9312.0,117.9124,117.9314,117.884,117.9314,9312.0
2019-07-16 13:15:00,124.49,124.54,124.48,124.48,10436.0,117.9314,117.9787,117.9219,117.9219,10436.0
2019-07-16 13:20:00,124.48,124.52,124.48,124.5,10507.0,117.9219,117.9598,117.9219,117.9409,10507.0
2019-07-16 13:25:00,124.51,124.51,124.47,124.49,6819.0,117.9503,117.9503,117.9124,117.9314,6819.0
2019-07-16 13:30:00,124.47,124.5,124.46,124.49,9092.0,117.9124,117.9409,117.903,117.9314,9092.0
2019-07-16 13:35:00,124.49,124.49,124.46,124.47,5693.0,117.9314,117.9314,117.903,117.9124,5693.0
2019-07-16 13:40:00,124.47,124.47,124.43,124.46,16113.0,117.9124,117.9124,117.8745,117.903,16113.0
2019-07-16 13:45:00,124.45,124.45,124.36,124.39,9149.0,117.8935,117.8935,117.8082,117.8367,9149.0
2019-07-16 13:50:00,124.4,124.41,124.28,124.3,9259.0,117.8461,117.8556,117.7324,117.7514,9259.0
2019-07-16 13:55:00,124.28,124.3,124.24,124.26,17383.0,117.7324,117.7514,117.6946,117.7135,17383.0
2019-07-16 14:00:00,124.27,124.31,124.26,124.31,13256.0,117.723,117.7609,117.7135,117.7609,13256.0
2019-07-16 14:05:00,124.29,124.34,124.27,124.31,20088.0,117.7419,117.7893,117.723,117.7609,20088.0
2019-07-16 14:10:00,124.31,124.36,124.27,124.35,12351.0,117.7609,117.8082,117.723,117.7988,12351.0
2019-07-16 14:15:00,124.35,124.35,124.27,124.29,10816.0,117.7988,117.7988,117.723,117.7419,10816.0
2019-07-16 14:20:00,124.28,124.36,124.24,124.34,16212.0,117.7324,117.8082,117.6946,117.7893,16212.0
2019-07-16 14:25:00,124.34,124.37,124.33,124.37,9472.0,117.7893,117.8177,117.7798,117.8177,9472.0
2019-07-16 14:30:00,124.36,124.38,124.28,124.3,23763.0,117.8082,117.8272,117.7324,117.7514,23763.0
2019-07-16 14:35:00,124.3,124.42,124.3,124.4,17681.0,117.7514,117.8651,117.7514,117.8461,17681.0
2019-07-16 14:40:00,124.4,124.46,124.38,124.43,15454.0,117.8461,117.903,117.8272,117.8745,15454.0
2019-07-16 14:45:00,124.44,124.46,124.39,124.45,8275.0,117.884,117.903,117.8367,117.8935,8275.0
2019-07-16 14:50:00,124.44,124.46,124.39,124.46,19729.0,117.884,117.903,117.8367,117.903,19729.0
2019-07-16 14:55:00,124.45,124.46,124.39,124.39,19449.0,117.8935,117.903,117.8367,117.8367,19449.0
2019-07-16 15:00:00,124.39,124.45,124.36,124.45,17947.0,117.8367,117.8935,117.8082,117.8935,17947.0
2019-07-16 15:05:00,124.45,124.49,124.42,124.44,19156.0,117.8935,117.9314,117.8651,117.884,19156.0
2019-07-16 15:10:00,124.44,124.5,124.42,124.47,24845.0,117.884,117.9409,117.8651,117.9124,24845.0
2019-07-16 15:15:00,124.47,124.51,124.45,124.48,23597.0,117.9124,117.9503,117.8935,117.9219,23597.0
2019-07-16 15:20:00,124.48,124.51,124.44,124.45,37537.0,117.9219,117.9503,117.884,117.8935,37537.0
2019-07-16 15:25:00,124.44,124.48,124.42,124.43,11474.0,117.884,117.9219,117.8651,117.8745,11474.0
2019-07-16 15:30:00,124.43,124.48,124.41,124.44,24497.0,117.8745,117.9219,117.8556,117.884,24497.0
2019-07-16 15:35:00,124.44,124.5,124.43,124.48,40150.0,117.884,117.9409,117.8745,117.9219,40150.0
2019-07-16 15:40:00,124.48,124.53,124.45,124.51,38984.0,117.9219,117.9693,117.8935,117.9503,38984.0
2019-07-16 15:45:00,124.51,124.51,124.37,124.38,45745.0,117.9503,117.9503,117.8177,117.8272,45745.0
2019-07-16 15:50:00,124.39,124.44,124.32,124.35,46853.0,117.8367,117.884,117.7703,117.7988,46853.0
2019-07-16 15:55:00,124.35,124.39,124.26,124.31,161596.0,117.7988,117.8367,117.7135,117.7609,161596.0
2019-07-17 09:30:00,124.17,124.35,124.08,124.14,69151.0,117.6282,117.7988,117.543,117.5998,69151.0
2019-07-17 09:35:00,124.15,124.26,124.04,124.2,30421.0,117.6093,117.7135,117.5051,117.6567,30421.0
2019-07-17 09:40:00,124.17,124.26,124.07,124.08,33543.0,117.6282,117.7135,117.5335,117.543,33543.0
2019-07-17 09:45:00,124.09,124.09,123.85,123.9,70743.0,117.5525,117.5525,117.3251,117.3725,70743.0
2019-07-17 09:50:00,123.92,124.02,123.88,123.98,62532.0,117.3914,117.4861,117.3535,117.4483,62532.0
2019-07-17 09:55:00,123.98,124.05,123.95,124.04,19506.0,117.4483,117.5146,117.4198,117.5051,19506.0
2019-07-17 10:00:00,124.04,124.1,124.01,124.05,18439.0,117.5051,117.5619,117.4767,117.5146,18439.0
2019-07-17 10:05:00,124.06,124.1,123.9,123.9,24149.0,117.524,117.5619,117.3725,117.3725,24149.0
2019-07-17 10:10:00,123.93,123.97,123.83,123.83,19163.0,117.4009,117.4388,117.3062,117.3062,19163.0
2019-07-17 10:15:00,123.83,123.92,123.74,123.79,40319.0,117.3062,117.3914,117.2209,117.2683,40319.0
2019-07-17 10:20:00,123.79,123.83,123.74,123.76,15051.0,117.2683,117.3062,117.2209,117.2398,15051.0
2019-07-17 10:25:00,123.74,123.78,123.7,123.73,9567.0,117.2209,117.2588,117.183,117.2114,9567.0
2019-07-17 10:30:00,123.71,123.76,123.65,123.72,96570.0,117.1925,117.2398,117.1356,117.202,96570.0
2019-07-17 10:35:00,123.71,123.79,123.71,123.74,15745.0,117.1925,117.2683,117.1925,117.2209,15745.0
2019-07-17 10:40:00,123.75,123.75,123.56,123.58,19404.0,117.2304,117.2304,117.0504,117.0693,19404.0
2019-07-17 10:45:00,123.56,123.58,123.52,123.53,18986.0,117.0504,117.0693,117.0125,117.022,18986.0
2019-07-17 10:50:00,123.52,123.55,123.46,123.5,29115.0,117.0125,117.0409,116.9556,116.9935,29115.0
2019-07-17 10:55:00,123.5,123.68,123.49,123.67,17931.0,116.9935,117.1641,116.9841,117.1546,17931.0
2019-07-17 11:00:00,123.66,123.75,123.64,123.66,23079.0,117.1451,117.2304,117.1262,117.1451,23079.0
2019-07-17 11:05:00,123.66,123.69,123.59,123.64,13906.0,117.1451,117.1735,117.0788,117.1262,13906.0
2019-07-17 11:10:00,123.63,123.73,123.63,123.72,12126.0,117.1167,117.2114,117.1167,117.202,12126.0
2019-07-17 11:15:00,123.7,123.71,123.65,123.65,13183.0,117.183,117.1925,117.1356,117.1356,13183.0
2019-07-17 11:20:00,123.65,123.7,123.64,123.67,9045.0,117.1356,117.183,117.1262,117.1546,9045.0
2019-07-17 11:25:00,123.68,123.68,123.6,123.62,8925.0,117.1641,117.1641,117.0883,117.1072,8925.0
2019-07-17 11:30:00,123.6,123.67,123.6,123.61,12892.0,117.0883,117.1546,117.0883,117.0977,12892.0
2019-07-17 11:35:00,123.6,123.67,123.59,123.64,7332.0,117.0883,117.1546,117.0788,117.1262,7332.0
2019-07-17 11:40:00,123.63,123.71,123.63,123.7,14825.0,117.1167,117.1925,117.1167,117.183,14825.0
2019-07-17 11:45:00,123.7,123.74,123.67,123.74,32037.0,117.183,117.2209,117.1546,117.2209,32037.0
2019-07-17 11:50:00,123.74,123.75,123.7,123.75,17766.0,117.2209,117.2304,117.183,117.2304,17766.0
2019-07-17 11:55:00,123.75,123.76,123.69,123.7,21344.0,117.2304,117.2398,117.1735,117.183,21344.0
2019-07-17 12:00:00,123.71,123.71,123.66,123.67,7609.0,117.1925,117.1925,117.1451,117.1546,7609.0
2019-07-17 12:05:00,123.66,123.69,123.66,123.66,5009.0,117.1451,117.1735,117.1451,117.1451,5009.0
2019-07-17 12:10:00,123.66,123.67,123.58,123.59,17621.0,117.1451,117.1546,117.0693,117.0788,17621.0
2019-07-17 12:15:00,123.59,123.63,123.57,123.63,8854.0,117.0788,117.1167,117.0599,117.1167,8854.0
2019-07-17 12:20:00,123.63,123.65,123.59,123.59,6358.0,117.1167,117.1356,117.0788,117.0788,6358.0
2019-07-17 12:25:00,123.58,123.61,123.57,123.58,6929.0,117.0693,117.0977,117.0599,117.0693,6929.0
2019-07-17 12:30:00,123.59,123.62,123.58,123.61,16534.0,117.0788,117.1072,117.0693,117.0977,16534.0
2019-07-17 12:35:00,123.62,123.67,123.6,123.65,12741.0,117.1072,117.1546,117.0883,117.1356,12741.0
2019-07-17 12:40:00,123.64,123.67,123.63,123.65,6308.0,117.1262,117.1546,117.1167,117.1356,6308.0
2019-07-17 12:45:00,123.63,123.65,123.56,123.57,6496.0,117.1167,117.1356,117.0504,117.0599,6496.0
2019-07-17 12:50:00,123.56,123.63,123.56,123.61,11721.0,117.0504,117.1167,117.0504,117.0977,11721.0
2019-07-17 12:55:00,123.62,123.63,123.58,123.59,10460.0,117.1072,117.1167,117.0693,117.0788,10460.0
2019-07-17 13:00:00,123.58,123.61,123.52,123.52,9627.0,117.0693,117.0977,117.0125,117.0125,9627.0
2019-07-17 13:05:00,123.52,123.56,123.51,123.52,11048.0,117.0125,117.0504,117.003,117.0125,11048.0
2019-07-17 13:10:00,123.52,123.54,123.52,123.52,7847.0,117.0125,117.0314,117.0125,117.0125,7847.0
2019-07-17 13:15:00,123.51,123.52,123.49,123.49,10991.0,117.003,117.0125,116.9841,116.9841,10991.0
2019-07-17 13:20:00,123.5,123.54,123.5,123.52,12272.0,116.9935,117.0314,116.9935,117.0125,12272.0
2019-07-17 13:25:00,123.52,123.6,123.52,123.6,6759.0,117.0125,117.0883,117.0125,117.0883,6759.0
2019-07-17 13:30:00,123.6,123.63,123.6,123.63,7319.0,117.0883,117.1167,117.0883,117.1167,7319.0
2019-07-17 13:35:00,123.63,123.65,123.6,123.63,9360.0,117.1167,117.1356,117.0883,117.1167,9360.0
2019-07-17 13:40:00,123.63,123.71,123.63,123.67,10230.0,117.1167,117.1925,117.1167,117.1546,10230.0
2019-07-17 13:45:00,123.68,123.68,123.63,123.66,8219.0,117.1641,117.1641,117.1167,117.1451,8219.0
2019-07-17 13:50:00,123.66,123.68,123.62,123.66,7130.0,117.1451,117.1641,117.1072,117.1451,7130.0
2019-07-17 13:55:00,123.65,123.68,123.64,123.68,8714.0,117.1356,117.1641,117.1262,117.1641,8714.0
2019-07-17 14:00:00,123.67,123.67,123.62,123.62,10562.0,117.1546,117.1546,117.1072,117.1072,10562.0
2019-07-17 14:05:00,123.61,123.64,123.58,123.59,11420.0,117.0977,117.1262,117.0693,117.0788,11420.0
2019-07-17 14:10:00,123.58,123.59,123.48,123.48,8264.0,117.0693,117.0788,116.9746,116.9746,8264.0
2019-07-17 14:15:00,123.48,123.57,123.46,123.54,19604.0,116.9746,117.0599,116.9556,117.0314,19604.0
2019-07-17 14:20:00,123.55,123.58,123.54,123.56,13074.0,117.0409,117.0693,117.0314,117.0504,13074.0
2019-07-17 14:25:00,123.57,123.59,123.54,123.57,12558.0,117.0599,117.0788,117.0314,117.0599,12558.0
2019-07-17 14:30:00,123.56,123.59,123.54,123.57,13923.0,117.0504,117.0788,117.0314,117.0599,13923.0
2019-07-17 14:35:00,123.57,123.58,123.55,123.55,9697.0,117.0599,117.0693,117.0409,117.0409,9697.0
2019-07-17 14:40:00,123.55,123.58,123.5,123.5,13532.0,117.0409,117.0693,116.9935,116.9935,13532.0
2019-07-17 14:45:00,123.5,123.54,123.48,123.5,12694.0,116.9935,117.0314,116.9746,116.9935,12694.0
2019-07-17 14:50:00,123.5,123.51,123.41,123.42,24753.0,116.9935,117.003,116.9083,116.9178,24753.0
2019-07-17 14:55:00,123.41,123.43,123.4,123.43,9363.0,116.9083,116.9272,116.8988,116.9272,9363.0
2019-07-17 15:00:00,123.42,123.42,123.3,123.31,28934.0,116.9178,116.9178,116.8041,116.8136,28934.0
2019-07-17 15:05:00,123.31,123.44,123.29,123.44,16579.0,116.8136,116.9367,116.7946,116.9367,16579.0
2019-07-17 15:10:00,123.45,123.46,123.42,123.44,17098.0,116.9462,116.9556,116.9178,116.9367,17098.0
2019-07-17 15:15:00,123.44,123.47,123.42,123.46,20035.0,116.9367,116.9651,116.9178,116.9556,20035.0
2019-07-17 15:20:00,123.46,123.46,123.33,123.33,24265.0,116.9556,116.9556,116.8325,116.8325,24265.0
2019-07-17 15:25:00,123.33,123.35,123.26,123.27,52539.0,116.8325,116.8514,116.7662,116.7757,52539.0
2019-07-17 15:30:00,123.28,123.39,123.24,123.37,56326.0,116.7851,116.8893,116.7472,116.8704,56326.0
2019-07-17 15:35:00,123.37,123.39,123.33,123.35,71984.0,116.8704,116.8893,116.8325,116.8514,71984.0
2019-07-17 15:40:00,123.36,123.36,123.3,123.3,56057.0,116.8609,116.8609,116.8041,116.8041,56057.0
2019-07-17 15:45:00,123.3,123.35,123.29,123.35,64453.0,116.8041,116.8514,116.7946,116.8514,64453.0
2019-07-17 15:50:00,123.35,123.38,123.32,123.34,98178.0,116.8514,116.8799,116.823,116.842,98178.0
2019-07-17 15:55:00,123.33,123.34,123.18,123.21,230813.0,116.8325,116.842,116.6904,116.7188,230813.0
2019-07-18 09:30:00,122.88,122.97,122.72,122.78,62169.0,116.4062,116.4915,116.2546,116.3115,62169.0
2019-07-18 09:35:00,122.79,122.89,122.76,122.76,30271.0,116.3209,116.4157,116.2925,116.2925,30271.0
2019-07-18 09:40:00,122.75,122.75,122.59,122.64,32865.0,116.2831,116.2831,116.1315,116.1788,32865.0
2019-07-18 09:45:00,122.66,122.68,122.52,122.55,29663.0,116.1978,116.2167,116.0652,116.0936,29663.0
2019-07-18 09:50:00,122.55,122.67,122.48,122.67,49290.0,116.0936,116.2073,116.0273,116.2073,49290.0
2019-07-18 09:55:00,122.66,122.76,122.61,122.73,27605.0,116.1978,116.2925,116.1504,116.2641,27605.0
2019-07-18 10:00:00,122.74,122.76,122.57,122.65,30475.0,116.2736,116.2925,116.1125,116.1883,30475.0
2019-07-18 10:05:00,122.66,122.8,122.64,122.68,43837.0,116.1978,116.3304,116.1788,116.2167,43837.0
2019-07-18 10:10:00,122.68,122.78,122.68,122.73,30796.0,116.2167,116.3115,116.2167,116.2641,30796.0
2019-07-18 10:15:00,122.73,122.81,122.7,122.75,25123.0,116.2641,116.3399,116.2357,116.2831,25123.0
2019-07-18 10:20:00,122.75,122.88,122.73,122.83,37764.0,116.2831,116.4062,116.2641,116.3588,37764.0
2019-07-18 10:25:00,122.82,122.84,122.74,122.76,20309.0,116.3494,116.3683,116.2736,116.2925,20309.0
2019-07-18 10:30:00,122.77,122.83,122.74,122.74,12819.0,116.302,116.3588,116.2736,116.2736,12819.0
2019-07-18 10:35:00,122.76,122.76,122.62,122.67,18729.0,116.2925,116.2925,116.1599,116.2073,18729.0
2019-07-18 10:40:00,122.67,122.75,122.66,122.73,12484.0,116.2073,116.2831,116.1978,116.2641,12484.0
2019-07-18 10:45:00,122.72,122.72,122.63,122.63,13073.0,116.2546,116.2546,116.1694,116.1694,13073.0
2019-07-18 10:50:00,122.64,122.65,122.58,122.61,9412.0,116.1788,116.1883,116.122,116.1504,9412.0
2019-07-18 10:55:00,122.61,122.65,122.58,122.64,12243.0,116.1504,116.1883,116.122,116.1788,12243.0
2019-07-18 11:00:00,122.65,122.68,122.61,122.62,5569.0,116.1883,116.2167,116.1504,116.1599,5569.0
2019-07-18 11:05:00,122.63,122.64,122.52,122.54,21899.0,116.1694,116.1788,116.0652,116.0841,21899.0
2019-07-18 11:10:00,122.54,122.56,122.51,122.53,27689.0,116.0841,116.1031,116.0557,116.0746,27689.0
2019-07-18 11:15:00,122.53,122.59,122.51,122.58,8883.0,116.0746,116.1315,116.0557,116.122,8883.0
2019-07-18 11:20:00,122.57,122.57,122.37,122.39,36345.0,116.1125,116.1125,115.9231,115.942,36345.0
2019-07-18 11:25:00,122.4,122.49,122.4,122.43,11553.0,115.9515,116.0368,115.9515,115.9799,11553.0
2019-07-18 11:30:00,122.43,122.45,122.33,122.39,16304.0,115.9799,115.9989,115.8852,115.942,16304.0
2019-07-18 11:35:00,122.41,122.41,122.29,122.34,23351.0,115.961,115.961,115.8473,115.8947,23351.0
2019-07-18 11:40:00,122.33,122.34,122.24,122.29,21133.0,115.8852,115.8947,115.7999,115.8473,21133.0
2019-07-18 11:45:00,122.28,122.29,122.19,122.21,6903.0,115.8378,115.8473,115.7526,115.7715,6903.0
2019-07-18 11:50:00,122.22,122.27,122.2,122.26,11479.0,115.781,115.8283,115.762,115.8189,11479.0
2019-07-18 11:55:00,122.26,122.29,122.21,122.24,20119.0,115.8189,115.8473,115.7715,115.7999,20119.0
2019-07-18 12:00:00,122.23,122.26,122.15,122.25,20891.0,115.7904,115.8189,115.7147,115.8094,20891.0
2019-07-18 12:05:00,122.25,122.42,122.23,122.4,14137.0,115.8094,115.9704,115.7904,115.9515,14137.0
2019-07-18 12:10:00,122.42,122.45,122.38,122.38,9831.0,115.9704,115.9989,115.9325,115.9325,9831.0
2019-07-18 12:15:00,122.37,122.45,122.35,122.44,14205.0,115.9231,115.9989,115.9041,115.9894,14205.0
2019-07-18 12:20:00,122.45,122.5,122.45,122.5,5790.0,115.9989,116.0462,115.9989,116.0462,5790.0
2019-07-18 12:25:00,122.5,122.52,122.46,122.46,10871.0,116.0462,116.0652,116.0083,116.0083,10871.0
2019-07-18 12:30:00,122.47,122.52,122.45,122.45,13828.0,116.0178,116.0652,115.9989,115.9989,13828.0
2019-07-18 12:35:00,122.44,122.48,122.43,122.47,15696.0,115.9894,116.0273,115.9799,116.0178,15696.0
2019-07-18 12:40:00,122.48,122.52,122.46,122.5,7669.0,116.0273,116.0652,116.0083,116.0462,7669.0
2019-07-18 12:45:00,122.49,122.53,122.44,122.46,9784.0,116.0368,116.0746,115.9894,116.0083,9784.0
2019-07-18 12:50:00,122.45,122.46,122.42,122.43,7856.0,115.9989,116.0083,115.9704,115.9799,7856.0
2019-07-18 12:55:00,122.42,122.42,122.38,122.4,9390.0,115.9704,115.9704,115.9325,115.9515,9390.0
2019-07-18 13:00:00,122.39,122.47,122.38,122.47,13656.0,115.942,116.0178,115.9325,116.0178,13656.0
2019-07-18 13:05:00,122.49,122.51,122.44,122.47,8112.0,116.0368,116.0557,115.9894,116.0178,8112.0
2019-07-18 13:10:00,122.47,122.47,122.45,122.46,14501.0,116.0178,116.0178,115.9989,116.0083,14501.0
2019-07-18 13:15:00,122.45,122.5,122.43,122.5,83674.0,115.9989,116.0462,115.9799,116.0462,83674.0
2019-07-18 13:20:00,122.5,122.5,122.42,122.45,12311.0,116.0462,116.0462,115.9704,115.9989,12311.0
2019-07-18 13:25:00,122.44,122.44,122.37,122.38,15660.0,115.9894,115.9894,115.9231,115.9325,15660.0
2019-07-18 13:30:00,122.4,122.44,122.4,122.42,8574.0,115.9515,115.9894,115.9515,115.9704,8574.0
2019-07-18 13:35:00,122.42,122.43,122.4,122.43,15807.0,115.9704,115.9799,115.9515,115.9799,15807.0
2019-07-18 13:40:00,122.43,122.44,122.37,122.39,25376.0,115.9799,115.9894,115.9231,115.942,25376.0
2019-07-18 13:45:00,122.37,122.42,122.3,122.3,28565.0,115.9231,115.9704,115.8568,115.8568,28565.0
2019-07-18 13:50:00,122.32,122.34,122.24,122.24,15028.0,115.8757,115.8947,115.7999,115.7999,15028.0
2019-07-18 13:55:00,122.25,122.3,122.25,122.29,6240.0,115.8094,115.8568,115.8094,115.8473,6240.0
2019-07-18 14:00:00,122.28,122.38,122.28,122.37,12229.0,115.8378,115.9325,115.8378,115.9231,12229.0
2019-07-18 14:05:00,122.38,122.48,122.38,122.48,8932.0,115.9325,116.0273,115.9325,116.0273,8932.0
2019-07-18 14:10:00,122.5,122.6,122.5,122.57,18875.0,116.0462,116.141,116.0462,116.1125,18875.0
2019-07-18 14:15:00,122.58,122.71,122.56,122.7,23996.0,116.122,116.2452,116.1031,116.2357,23996.0
2019-07-18 14:20:00,122.71,122.85,122.71,122.81,36153.0,116.2452,116.3778,116.2452,116.3399,36153.0
2019-07-18 14:25:00,122.81,122.89,122.76,122.84,16943.0,116.3399,116.4157,116.2925,116.3683,16943.0
2019-07-18 14:30:00,122.84,122.89,122.82,122.88,12510.0,116.3683,116.4157,116.3494,116.4062,12510.0
2019-07-18 14:35:00,122.9,122.97,122.9,122.94,23201.0,116.4252,116.4915,116.4252,116.463,23201.0
2019-07-18 14:40:00,122.94,122.99,122.89,122.97,12968.0,116.463,116.5104,116.4157,116.4915,12968.0
2019-07-18 14:45:00,122.98,123.04,122.95,122.97,27969.0,116.5009,116.5578,116.4725,116.4915,27969.0
2019-07-18 14:50:00,122.97,122.97,122.91,122.92,13994.0,116.4915,116.4915,116.4346,116.4441,13994.0
2019-07-18 14:55:00,122.92,123.1,122.92,123.08,15119.0,116.4441,116.6146,116.4441,116.5957,15119.0
2019-07-18 15:00:00,123.08,123.21,123.03,123.17,40266.0,116.5957,116.7188,116.5483,116.6809,40266.0
2019-07-18 15:05:00,123.17,123.17,123.07,123.09,26491.0,116.6809,116.6809,116.5862,116.6051,26491.0
2019-07-18 15:10:00,123.08,123.11,123.02,123.11,36978.0,116.5957,116.6241,116.5388,116.6241,36978.0
2019-07-18 15:15:00,123.12,123.12,123.01,123.06,26960.0,116.6336,116.6336,116.5294,116.5767,26960.0
2019-07-18 15:20:00,123.06,123.07,122.94,122.94,29342.0,116.5767,116.5862,116.463,116.463,29342.0
2019-07-18 15:25:00,122.93,122.96,122.84,122.95,31037.0,116.4536,116.482,116.3683,116.4725,31037.0
2019-07-18 15:30:00,122.95,123.0,122.88,122.95,47813.0,116.4725,116.5199,116.4062,116.4725,47813.0
2019-07-18 15:35:00,122.96,123.01,122.96,122.98,30868.0,116.482,116.5294,116.482,116.5009,30868.0
2019-07-18 15:40:00,123.0,123.0,122.94,123.0,47952.0,116.5199,116.5199,116.463,116.5199,47952.0
2019-07-18 15:45:00,123.0,123.0,122.92,122.94,27260.0,116.5199,116.5199,116.4441,116.463,27260.0
2019-07-18 15:50:00,122.94,122.97,122.88,122.91,84333.0,116.463,116.4915,116.4062,116.4346,84333.0
2019-07-18 15:55:00,122.91,123.01,122.91,122.99,180559.0,116.4346,116.5294,116.4346,116.5104,180559.0
2019-07-19 09:30:00,123.39,123.5,123.31,123.46,45887.0,116.8893,116.9935,116.8136,116.9556,45887.0
2019-07-19 09:35:00,123.47,123.48,123.31,123.37,30136.0,116.9651,116.9746,116.8136,116.8704,30136.0
2019-07-19 09:40:00,123.37,123.52,123.36,123.41,23382.0,116.8704,117.0125,116.8609,116.9083,23382.0
2019-07-19 09:45:00,123.42,123.51,123.37,123.44,31019.0,116.9178,117.003,116.8704,116.9367,31019.0
2019-07-19 09:50:00,123.43,123.45,123.22,123.22,22373.0,116.9272,116.9462,116.7283,116.7283,22373.0
2019-07-19 09:55:00,123.22,123.26,123.13,123.26,20245.0,116.7283,116.7662,116.643,116.7662,20245.0
2019-07-19 10:00:00,123.26,123.34,123.23,123.3,26238.0,116.7662,116.842,116.7378,116.8041,26238.0
2019-07-19 10:05:00,123.33,123.34,123.24,123.25,26108.0,116.8325,116.842,116.7472,116.7567,26108.0
2019-07-19 10:10:00,123.24,123.3,123.21,123.21,17218.0,116.7472,116.8041,116.7188,116.7188,17218.0
2019-07-19 10:15:00,123.23,123.4,123.22,123.36,17878.0,116.7378,116.8988,116.7283,116.8609,17878.0
2019-07-19 10:20:00,123.36,123.39,123.31,123.34,11170.0,116.8609,116.8893,116.8136,116.842,11170.0
2019-07-19 10:25:00,123.36,123.42,123.17,123.25,39737.0,116.8609,116.9178,116.6809,116.7567,39737.0
2019-07-19 10:30:00,123.25,123.3,123.16,123.16,13427.0,116.7567,116.8041,116.6715,116.6715,13427.0
2019-07-19 10:35:00,123.15,123.22,123.11,123.16,17101.0,116.662,116.7283,116.6241,116.6715,17101.0
2019-07-19 10:40:00,123.14,123.16,123.08,123.12,11492.0,116.6525,116.6715,116.5957,116.6336,11492.0
2019-07-19 10:45:00,123.13,123.13,122.97,123.0,36748.0,116.643,116.643,116.4915,116.5199,36748.0
2019-07-19 10:50:00,122.99,123.01,122.94,122.97,20262.0,116.5104,116.5294,116.463,116.4915,20262.0
2019-07-19 10:55:00,122.96,123.09,122.94,123.06,13699.0,116.482,116.6051,116.463,116.5767,13699.0
2019-07-19 11:00:00,123.05,123.1,123.01,123.09,7395.0,116.5672,116.6146,116.5294,116.6051,7395.0
2019-07-19 11:05:00,123.06,123.15,123.03,123.14,7493.0,116.5767,116.662,116.5483,116.6525,7493.0
2019-07-19 11:10:00,123.15,123.26,123.14,123.2,9795.0,116.662,116.7662,116.6525,116.7093,9795.0
2019-07-19 11:15:00,123.22,123.24,123.18,123.22,18309.0,116.7283,116.7472,116.6904,116.7283,18309.0
2019-07-19 11:20:00,123.22,123.22,123.16,123.18,9572.0,116.7283,116.7283,116.6715,116.6904,9572.0
2019-07-19 11:25:00,123.16,123.16,123.05,123.08,7782.0,116.6715,116.6715,116.5672,116.5957,7782.0
2019-07-19 11:30:00,123.08,123.13,123.06,123.08,7945.0,116.5957,116.643,116.5767,116.5957,7945.0
2019-07-19 11:35:00,123.07,123.07,122.92,122.93,37752.0,116.5862,116.5862,116.4441,116.4536,37752.0
2019-07-19 11:40:00,122.93,122.96,122.83,122.89,14945.0,116.4536,116.482,116.3588,116.4157,14945.0
2019-07-19 11:45:00,122.88,122.89,122.81,122.85,11343.0,116.4062,116.4157,116.3399,116.3778,11343.0
2019-07-19 11:50:00,122.89,122.94,122.88,122.92,7354.0,116.4157,116.463,116.4062,116.4441,7354.0
2019-07-19 11:55:00,122.92,122.99,122.91,122.98,6704.0,116.4441,116.5104,116.4346,116.5009,6704.0
2019-07-19 12:00:00,122.99,123.05,122.98,123.04,6330.0,116.5104,116.5672,116.5009,116.5578,6330.0
2019-07-19 12:05:00,123.04,123.14,123.02,123.14,5371.0,116.5578,116.6525,116.5388,116.6525,5371.0
2019-07-19 12:10:00,123.15,123.17,123.12,123.14,4621.0,116.662,116.6809,116.6336,116.6525,4621.0
2019-07-19 12:15:00,123.15,123.17,123.1,123.13,5264.0,116.662,116.6809,116.6146,116.643,5264.0
2019-07-19 12:20:00,123.1,123.1,122.98,122.98,4246.0,116.6146,116.6146,116.5009,116.5009,4246.0
2019-07-19 12:25:00,122.99,123.14,122.99,123.12,5758.0,116.5104,116.6525,116.5104,116.6336,5758.0
2019-07-19 12:30:00,123.14,123.15,123.11,123.13,4146.0,116.6525,116.662,116.6241,116.643,4146.0
2019-07-19 12:35:00,123.12,123.15,123.1,123.15,4418.0,116.6336,116.662,116.6146,116.662,4418.0
2019-07-19 12:40:00,123.14,123.15,123.09,123.13,5094.0,116.6525,116.662,116.6051,116.643,5094.0
2019-07-19 12:45:00,123.12,123.16,123.12,123.15,6120.0,116.6336,116.6715,116.6336,116.662,6120.0
2019-07-19 12:50:00,123.15,123.19,123.15,123.16,6636.0,116.662,116.6999,116.662,116.6715,6636.0
2019-07-19 12:55:00,123.15,123.17,123.1,123.12,8961.0,116.662,116.6809,116.6146,116.6336,8961.0
2019-07-19 13:00:00,123.12,123.12,123.06,123.06,8502.0,116.6336,116.6336,116.5767,116.5767,8502.0
2019-07-19 13:05:00,123.04,123.09,123.04,123.07,5155.0,116.5578,116.6051,116.5578,116.5862,5155.0
2019-07-19 13:10:00,123.09,123.1,123.07,123.07,6416.0,116.6051,116.6146,116.5862,116.5862,6416.0
2019-07-19 13:15:00,123.07,123.1,123.05,123.05,6933.0,116.5862,116.6146,116.5672,116.5672,6933.0
2019-07-19 13:20:00,123.05,123.08,123.03,123.06,6073.0,116.5672,116.5957,116.5483,116.5767,6073.0
2019-07-19 13:25:00,123.07,123.1,123.07,123.07,3200.0,116.5862,116.6146,116.5862,116.5862,3200.0
2019-07-19 13:30:00,123.07,123.08,123.02,123.06,5223.0,116.5862,116.5957,116.5388,116.5767,5223.0
2019-07-19 13:35:00,123.05,123.06,122.99,123.0,6392.0,116.5672,116.5767,116.5104,116.5199,6392.0
2019-07-19 13:40:00,123.01,123.05,122.98,123.03,4297.0,116.5294,116.5672,116.5009,116.5483,4297.0
2019-07-19 13:45:00,123.06,123.09,123.02,123.08,5093.0,116.5767,116.6051,116.5388,116.5957,5093.0
2019-07-19 13:50:00,123.07,123.09,123.04,123.07,14338.0,116.5862,116.6051,116.5578,116.5862,14338.0
2019-07-19 13:55:00,123.06,123.06,122.97,123.06,18724.0,116.5767,116.5767,116.4915,116.5767,18724.0
2019-07-19 14:00:00,123.06,123.15,123.04,123.1,10013.0,116.5767,116.662,116.5578,116.6146,10013.0
2019-07-19 14:05:00,123.11,123.11,122.94,122.94,19179.0,116.6241,116.6241,116.463,116.463,19179.0
2019-07-19 14:10:00,122.94,123.0,122.86,122.92,20475.0,116.463,116.5199,116.3873,116.4441,20475.0
2019-07-19 14:15:00,122.93,122.93,122.82,122.88,26283.0,116.4536,116.4536,116.3494,116.4062,26283.0
2019-07-19 14:20:00,122.91,122.99,122.84,122.85,17821.0,116.4346,116.5104,116.3683,116.3778,17821.0
2019-07-19 14:25:00,122.84,122.89,122.76,122.77,21902.0,116.3683,116.4157,116.2925,116.302,21902.0
2019-07-19 14:30:00,122.77,122.87,122.7,122.71,21012.0,116.302,116.3967,116.2357,116.2452,21012.0
2019-07-19 14:35:00,122.7,122.74,122.64,122.71,10981.0,116.2357,116.2736,116.1788,116.2452,10981.0
2019-07-19 14:40:00,122.71,122.77,122.7,122.74,12978.0,116.2452,116.302,116.2357,116.2736,12978.0
2019-07-19 14:45:00,122.71,122.72,122.66,122.72,5049.0,116.2452,116.2546,116.1978,116.2546,5049.0
2019-07-19 14:50:00,122.74,122.78,122.7,122.73,11673.0,116.2736,116.3115,116.2357,116.2641,11673.0
2019-07-19 14:55:00,122.73,122.75,122.64,122.71,41828.0,116.2641,116.2831,116.1788,116.2452,41828.0
2019-07-19 15:00:00,122.7,122.7,122.5,122.52,21607.0,116.2357,116.2357,116.0462,116.0652,21607.0
2019-07-19 15:05:00,122.5,122.58,122.47,122.55,10720.0,116.0462,116.122,116.0178,116.0936,10720.0
2019-07-19 15:10:00,122.56,122.57,122.47,122.52,15103.0,116.1031,116.1125,116.0178,116.0652,15103.0
2019-07-19 15:15:00,122.52,122.56,122.43,122.47,10380.0,116.0652,116.1031,115.9799,116.0178,10380.0
2019-07-19 15:20:00,122.46,122.51,122.35,122.51,52312.0,116.0083,116.0557,115.9041,116.0557,52312.0
2019-07-19 15:25:00,122.51,122.56,122.5,122.54,16421.0,116.0557,116.1031,116.0462,116.0841,16421.0
2019-07-19 15:30:00,122.54,122.61,122.48,122.52,50625.0,116.0841,116.1504,116.0273,116.0652,50625.0
2019-07-19 15:35:00,122.5,122.53,122.43,122.48,32511.0,116.0462,116.0746,115.9799,116.0273,32511.0
2019-07-19 15:40:00,122.48,122.59,122.44,122.58,27982.0,116.0273,116.1315,115.9894,116.122,27982.0
2019-07-19 15:45:00,122.58,122.58,122.28,122.3,46535.0,116.122,116.122,115.8378,115.8568,46535.0
2019-07-19 15:50:00,122.31,122.32,122.25,122.32,69859.0,115.8662,115.8757,115.8094,115.8757,69859.0
2019-07-19 15:55:00,122.31,122.32,122.09,122.14,350058.0,115.8662,115.8757,115.6578,115.7052,350058.0
2019-07-22 09:30:00,122.37,122.57,122.14,122.15,89511.0,115.9231,116.1125,115.7052,115.7147,89511.0
2019-07-22 09:35:00,122.16,122.23,122.05,122.18,70814.0,115.7241,115.7904,115.6199,115.7431,70814.0
2019-07-22 09:40:00,122.17,122.37,122.13,122.32,47876.0,115.7336,115.9231,115.6957,115.8757,47876.0
2019-07-22 09:45:00,122.34,122.36,122.26,122.32,28463.0,115.8947,115.9136,115.8189,115.8757,28463.0
2019-07-22 09:50:00,122.33,122.41,122.3,122.41,30455.0,115.8852,115.961,115.8568,115.961,30455.0
2019-07-22 09:55:00,122.42,122.44,122.36,122.4,33876.0,115.9704,115.9894,115.9136,115.9515,33876.0
2019-07-22 10:00:00,122.4,122.45,122.3,122.3,29118.0,115.9515,115.9989,115.8568,115.8568,29118.0
2019-07-22 10:05:00,122.28,122.29,122.18,122.24,28121.0,115.8378,115.8473,115.7431,115.7999,28121.0
2019-07-22 10:10:00,122.24,122.25,122.16,122.19,26911.0,115.7999,115.8094,115.7241,115.7526,26911.0
2019-07-22 10:15:00,122.19,122.25,122.13,122.13,35516.0,115.7526,115.8094,115.6957,115.6957,35516.0
2019-07-22 10:20:00,122.13,122.18,122.03,122.04,33226.0,115.6957,115.7431,115.601,115.6105,33226.0
2019-07-22 10:25:00,122.03,122.14,122.03,122.11,14167.0,115.601,115.7052,115.601,115.6768,14167.0
2019-07-22 10:30:00,122.12,122.17,122.02,122.04,28778.0,115.6862,115.7336,115.5915,115.6105,28778.0
2019-07-22 10:35:00,122.02,122.17,122.02,122.17,11803.0,115.5915,115.7336,115.5915,115.7336,11803.0
2019-07-22 10:40:00,122.18,122.18,121.96,121.98,41722.0,115.7431,115.7431,115.5347,115.5536,41722.0
2019-07-22 10:45:00,121.99,121.99,121.87,121.93,35675.0,115.5631,115.5631,115.4494,115.5063,35675.0
2019-07-22 10:50:00,121.93,121.93,121.77,121.77,7634.0,115.5063,115.5063,115.3547,115.3547,7634.0
2019-07-22 10:55:00,121.77,121.91,121.76,121.89,6750.0,115.3547,115.4873,115.3452,115.4684,6750.0
2019-07-22 11:00:00,121.89,121.93,121.88,121.91,11376.0,115.4684,115.5063,115.4589,115.4873,11376.0
2019-07-22 11:05:00,121.94,121.98,121.88,121.91,6568.0,115.5157,115.5536,115.4589,115.4873,6568.0
2019-07-22 11:10:00,121.88,121.89,121.81,121.84,14285.0,115.4589,115.4684,115.3926,115.421,14285.0
2019-07-22 11:15:00,121.86,121.89,121.78,121.84,39586.0,115.4399,115.4684,115.3642,115.421,39586.0
2019-07-22 11:20:00,121.84,121.85,121.77,121.85,13620.0,115.421,115.4305,115.3547,115.4305,13620.0
2019-07-22 11:25:00,121.85,121.92,121.85,121.87,45261.0,115.4305,115.4968,115.4305,115.4494,45261.0
2019-07-22 11:30:00,121.87,121.91,121.82,121.87,13089.0,115.4494,115.4873,115.402,115.4494,13089.0
2019-07-22 11:35:00,121.88,122.05,121.88,122.0,10735.0,115.4589,115.6199,115.4589,115.5726,10735.0
2019-07-22 11:40:00,122.02,122.06,122.0,122.06,3335.0,115.5915,115.6294,115.5726,115.6294,3335.0
2019-07-22 11:45:00,122.05,122.08,122.04,122.06,9754.0,115.6199,115.6484,115.6105,115.6294,9754.0
2019-07-22 11:50:00,122.06,122.12,122.04,122.12,4544.0,115.6294,115.6862,115.6105,115.6862,4544.0
2019-07-22 11:55:00,122.12,122.12,122.04,122.09,22218.0,115.6862,115.6862,115.6105,115.6578,22218.0
2019-07-22 12:00:00,122.09,122.12,121.96,122.01,15333.0,115.6578,115.6862,115.5347,115.582,15333.0
2019-07-22 12:05:00,122.0,122.03,121.96,122.0,6352.0,115.5726,115.601,115.5347,115.5726,6352.0
2019-07-22 12:10:00,122.0,122.07,121.99,122.06,6712.0,115.5726,115.6389,115.5631,115.6294,6712.0
2019-07-22 12:15:00,122.06,122.11,122.03,122.07,32218.0,115.6294,115.6768,115.601,115.6389,32218.0
2019-07-22 12:20:00,122.07,122.13,122.04,122.13,7607.0,115.6389,115.6957,115.6105,115.6957,7607.0
2019-07-22 12:25:00,122.13,122.14,122.11,122.13,5106.0,115.6957,115.7052,115.6768,115.6957,5106.0
2019-07-22 12:30:00,122.13,122.14,122.06,122.06,13808.0,115.6957,115.7052,115.6294,115.6294,13808.0
2019-07-22 12:35:00,122.06,122.14,122.06,122.07,8155.0,115.6294,115.7052,115.6294,115.6389,8155.0
2019-07-22 12:40:00,122.07,122.18,122.06,122.17,12459.0,115.6389,115.7431,115.6294,115.7336,12459.0
2019-07-22 12:45:00,122.16,122.19,122.15,122.17,3878.0,115.7241,115.7526,115.7147,115.7336,3878.0
2019-07-22 12:50:00,122.19,122.21,122.16,122.2,5225.0,115.7526,115.7715,115.7241,115.762,5225.0
2019-07-22 12:55:00,122.19,122.28,122.18,122.25,37684.0,115.7526,115.8378,115.7431,115.8094,37684.0
2019-07-22 13:00:00,122.25,122.27,122.15,122.16,14039.0,115.8094,115.8283,115.7147,115.7241,14039.0
2019-07-22 13:05:00,122.16,122.2,122.16,122.17,3956.0,115.7241,115.762,115.7241,115.7336,3956.0
2019-07-22 13:10:00,122.16,122.24,122.16,122.23,5471.0,115.7241,115.7999,115.7241,115.7904,5471.0
2019-07-22 13:15:00,122.24,122.24,122.2,122.2,2703.0,115.7999,115.7999,115.762,115.762,2703.0
2019-07-22 13:20:00,122.18,122.18,122.14,122.15,5820.0,115.7431,115.7431,115.7052,115.7147,5820.0
2019-07-22 13:25:00,122.17,122.2,122.15,122.17,5978.0,115.7336,115.762,115.7147,115.7336,5978.0
2019-07-22 13:30:00,122.19,122.21,122.17,122.2,2300.0,115.7526,115.7715,115.7336,115.762,2300.0
2019-07-22 13:35:00,122.2,122.29,122.2,122.28,3695.0,115.762,115.8473,115.762,115.8378,3695.0
2019-07-22 13:40:00,122.28,122.3,122.27,122.29,4077.0,115.8378,115.8568,115.8283,115.8473,4077.0
2019-07-22 13:45:00,122.28,122.32,122.28,122.28,3571.0,115.8378,115.8757,115.8378,115.8378,3571.0
2019-07-22 13:50:00,122.27,122.3,122.26,122.26,4677.0,115.8283,115.8568,115.8189,115.8189,4677.0
2019-07-22 13:55:00,122.28,122.34,122.28,122.34,4743.0,115.8378,115.8947,115.8378,115.8947,4743.0
2019-07-22 14:00:00,122.34,122.34,122.27,122.28,5160.0,115.8947,115.8947,115.8283,115.8378,5160.0
2019-07-22 14:05:00,122.29,122.32,122.24,122.25,26746.0,115.8473,115.8757,115.7999,115.8094,26746.0
2019-07-22 14:10:00,122.25,122.28,122.2,122.26,6904.0,115.8094,115.8378,115.762,115.8189,6904.0
2019-07-22 14:15:00,122.25,122.29,122.23,122.24,15690.0,115.8094,115.8473,115.7904,115.7999,15690.0
2019-07-22 14:20:00,122.23,122.24,122.2,122.22,30909.0,115.7904,115.7999,115.762,115.781,30909.0
2019-07-22 14:25:00,122.21,122.22,122.19,122.2,17256.0,115.7715,115.781,115.7526,115.762,17256.0
2019-07-22 14:30:00,122.2,122.25,122.18,122.23,12652.0,115.762,115.8094,115.7431,115.7904,12652.0
2019-07-22 14:35:00,122.22,122.24,122.17,122.17,13242.0,115.781,115.7999,115.7336,115.7336,13242.0
2019-07-22 14:40:00,122.19,122.21,122.17,122.17,10676.0,115.7526,115.7715,115.7336,115.7336,10676.0
2019-07-22 14:45:00,122.17,122.23,122.17,122.22,16237.0,115.7336,115.7904,115.7336,115.781,16237.0
2019-07-22 14:50:00,122.23,122.26,122.21,122.24,14536.0,115.7904,115.8189,115.7715,115.7999,14536.0
2019-07-22 14:55:00,122.25,122.28,122.23,122.27,10410.0,115.8094,115.8378,115.7904,115.8283,10410.0
2019-07-22 15:00:00,122.26,122.48,122.26,122.4,92128.0,115.8189,116.0273,115.8189,115.9515,92128.0
2019-07-22 15:05:00,122.4,122.44,122.35,122.35,22810.0,115.9515,115.9894,115.9041,115.9041,22810.0
2019-07-22 15:10:00,122.36,122.36,122.27,122.29,8551.0,115.9136,115.9136,115.8283,115.8473,8551.0
2019-07-22 15:15:00,122.29,122.33,122.24,122.26,9898.0,115.8473,115.8852,115.7999,115.8189,9898.0
2019-07-22 15:20:00,122.27,122.28,122.12,122.15,36961.0,115.8283,115.8378,115.6862,115.7147,36961.0
2019-07-22 15:25:00,122.16,122.24,122.16,122.23,12785.0,115.7241,115.7999,115.7241,115.7904,12785.0
2019-07-22 15:30:00,122.23,122.25,122.1,122.12,33369.0,115.7904,115.8094,115.6673,115.6862,33369.0
2019-07-22 15:35:00,122.11,122.15,122.08,122.11,40556.0,115.6768,115.7147,115.6484,115.6768,40556.0
2019-07-22 15:40:00,122.1,122.14,122.08,122.13,41545.0,115.6673,115.7052,115.6484,115.6957,41545.0
2019-07-22 15:45:00,122.13,122.21,122.12,122.2,24457.0,115.6957,115.7715,115.6862,115.762,24457.0
2019-07-22 15:50:00,122.2,122.22,122.14,122.15,56723.0,115.762,115.781,115.7052,115.7147,56723.0
2019-07-22 15:55:00,122.15,122.23,122.14,122.23,127500.0,115.7147,115.7904,115.7052,115.7904,127500.0
2019-07-23 09:30:00,122.92,122.98,122.72,122.81,77442.0,116.4441,116.5009,116.2546,116.3399,77442.0
2019-07-23 09:35:00,122.81,122.92,122.56,122.65,70655.0,116.3399,116.4441,116.1031,116.1883,70655.0
2019-07-23 09:40:00,122.63,122.82,122.63,122.78,38687.0,116.1694,116.3494,116.1694,116.3115,38687.0
2019-07-23 09:45:00,122.79,122.79,122.69,122.74,40151.0,116.3209,116.3209,116.2262,116.2736,40151.0
2019-07-23 09:50:00,122.74,122.81,122.67,122.69,21021.0,116.2736,116.3399,116.2073,116.2262,21021.0
2019-07-23 09:55:00,122.7,122.72,122.58,122.6,20194.0,116.2357,116.2546,116.122,116.141,20194.0
2019-07-23 10:00:00,122.59,122.61,122.45,122.58,18582.0,116.1315,116.1504,115.9989,116.122,18582.0
2019-07-23 10:05:00,122.59,122.61,122.43,122.43,18585.0,116.1315,116.1504,115.9799,115.9799,18585.0
2019-07-23 10:10:00,122.42,122.43,122.31,122.35,19822.0,115.9704,115.9799,115.8662,115.9041,19822.0
2019-07-23 10:15:00,122.35,122.37,122.24,122.32,21428.0,115.9041,115.9231,115.7999,115.8757,21428.0
2019-07-23 10:20:00,122.32,122.35,122.24,122.33,53994.0,115.8757,115.9041,115.7999,115.8852,53994.0
2019-07-23 10:25:00,122.36,122.4,122.32,122.36,18678.0,115.9136,115.9515,115.8757,115.9136,18678.0
2019-07-23 10:30:00,122.36,122.37,122.33,122.36,15790.0,115.9136,115.9231,115.8852,115.9136,15790.0
2019-07-23 10:35:00,122.36,122.43,122.3,122.32,24258.0,115.9136,115.9799,115.8568,115.8757,24258.0
2019-07-23 10:40:00,122.32,122.36,122.28,122.28,32628.0,115.8757,115.9136,115.8378,115.8378,32628.0
2019-07-23 10:45:00,122.29,122.3,122.22,122.23,18702.0,115.8473,115.8568,115.781,115.7904,18702.0
2019-07-23 10:50:00,122.24,122.3,122.22,122.29,7332.0,115.7999,115.8568,115.781,115.8473,7332.0
2019-07-23 10:55:00,122.29,122.39,122.25,122.31,23339.0,115.8473,115.942,115.8094,115.8662,23339.0
2019-07-23 11:00:00,122.3,122.3,122.2,122.21,12225.0,115.8568,115.8568,115.762,115.7715,12225.0
2019-07-23 11:05:00,122.2,122.23,122.16,122.21,24323.0,115.762,115.7904,115.7241,115.7715,24323.0
2019-07-23 11:10:00,122.21,122.27,122.21,122.27,18902.0,115.7715,115.8283,115.7715,115.8283,18902.0
2019-07-23 11:15:00,122.29,122.36,122.29,122.34,7452.0,115.8473,115.9136,115.8473,115.8947,7452.0
2019-07-23 11:20:00,122.34,122.4,122.31,122.38,10029.0,115.8947,115.9515,115.8662,115.9325,10029.0
2019-07-23 11:25:00,122.37,122.37,122.26,122.29,12387.0,115.9231,115.9231,115.8189,115.8473,12387.0
2019-07-23 11:30:00,122.27,122.29,122.19,122.2,6860.0,115.8283,115.8473,115.7526,115.762,6860.0
2019-07-23 11:35:00,122.2,122.24,122.13,122.24,7616.0,115.762,115.7999,115.6957,115.7999,7616.0
2019-07-23 11:40:00,122.24,122.25,122.16,122.23,13650.0,115.7999,115.8094,115.7241,115.7904,13650.0
2019-07-23 11:45:00,122.24,122.26,122.15,122.17,20874.0,115.7999,115.8189,115.7147,115.7336,20874.0
2019-07-23 11:50:00,122.18,122.21,122.15,122.17,28814.0,115.7431,115.7715,115.7147,115.7336,28814.0
2019-07-23 11:55:00,122.16,122.17,122.06,122.15,8078.0,115.7241,115.7336,115.6294,115.7147,8078.0
2019-07-23 12:00:00,122.14,122.16,122.07,122.12,11732.0,115.7052,115.7241,115.6389,115.6862,11732.0
2019-07-23 12:05:00,122.12,122.15,122.08,122.15,6798.0,115.6862,115.7147,115.6484,115.7147,6798.0
2019-07-23 12:10:00,122.14,122.19,122.14,122.14,8109.0,115.7052,115.7526,115.7052,115.7052,8109.0
2019-07-23 12:15:00,122.15,122.16,122.07,122.12,14713.0,115.7147,115.7241,115.6389,115.6862,14713.0
2019-07-23 12:20:00,122.11,122.18,122.11,122.13,18198.0,115.6768,115.7431,115.6768,115.6957,18198.0
2019-07-23 12:25:00,122.12,122.13,122.07,122.09,6660.0,115.6862,115.6957,115.6389,115.6578,6660.0
2019-07-23 12:30:00,122.08,122.15,122.04,122.15,9640.0,115.6484,115.7147,115.6105,115.7147,9640.0
2019-07-23 12:35:00,122.16,122.22,122.15,122.19,5877.0,115.7241,115.781,115.7147,115.7526,5877.0
2019-07-23 12:40:00,122.18,122.21,122.15,122.21,10728.0,115.7431,115.7715,115.7147,115.7715,10728.0
2019-07-23 12:45:00,122.2,122.24,122.2,122.24,10542.0,115.762,115.7999,115.762,115.7999,10542.0
2019-07-23 12:50:00,122.25,122.26,122.2,122.22,7833.0,115.8094,115.8189,115.762,115.781,7833.0
2019-07-23 12:55:00,122.22,122.35,122.21,122.32,9517.0,115.781,115.9041,115.7715,115.8757,9517.0
2019-07-23 13:00:00,122.31,122.33,122.29,122.32,8578.0,115.8662,115.8852,115.8473,115.8757,8578.0
2019-07-23 13:05:00,122.33,122.36,122.31,122.35,7536.0,115.8852,115.9136,115.8662,115.9041,7536.0
2019-07-23 13:10:00,122.34,122.42,122.32,122.41,8725.0,115.8947,115.9704,115.8757,115.961,8725.0
2019-07-23 13:15:00,122.4,122.43,122.37,122.42,8531.0,115.9515,115.9799,115.9231,115.9704,8531.0
2019-07-23 13:20:00,122.42,122.43,122.39,122.42,12173.0,115.9704,115.9799,115.942,115.9704,12173.0
2019-07-23 13:25:00,122.42,122.45,122.38,122.4,19317.0,115.9704,115.9989,115.9325,115.9515,19317.0
2019-07-23 13:30:00,122.41,122.43,122.38,122.41,13341.0,115.961,115.9799,115.9325,115.961,13341.0
2019-07-23 13:35:00,122.38,122.42,122.36,122.41,14458.0,115.9325,115.9704,115.9136,115.961,14458.0
2019-07-23 13:40:00,122.42,122.76,122.41,122.64,79481.0,115.9704,116.2925,115.961,116.1788,79481.0
2019-07-23 13:45:00,122.64,122.69,122.61,122.62,45112.0,116.1788,116.2262,116.1504,116.1599,45112.0
2019-07-23 13:50:00,122.63,122.65,122.58,122.64,8879.0,116.1694,116.1883,116.122,116.1788,8879.0
2019-07-23 13:55:00,122.66,122.83,122.66,122.77,35245.0,116.1978,116.3588,116.1978,116.302,35245.0
2019-07-23 14:00:00,122.78,122.8,122.68,122.72,18657.0,116.3115,116.3304,116.2167,116.2546,18657.0
2019-07-23 14:05:00,122.71,122.77,122.69,122.69,18204.0,116.2452,116.302,116.2262,116.2262,18204.0
2019-07-23 14:10:00,122.7,122.75,122.68,122.74,14260.0,116.2357,116.2831,116.2167,116.2736,14260.0
2019-07-23 14:15:00,122.75,122.76,122.72,122.74,10839.0,116.2831,116.2925,116.2546,116.2736,10839.0
2019-07-23 14:20:00,122.74,122.79,122.74,122.74,10489.0,116.2736,116.3209,116.2736,116.2736,10489.0
2019-07-23 14:25:00,122.75,122.76,122.71,122.74,10501.0,116.2831,116.2925,116.2452,116.2736,10501.0
2019-07-23 14:30:00,122.74,122.78,122.69,122.72,20665.0,116.2736,116.3115,116.2262,116.2546,20665.0
2019-07-23 14:35:00,122.72,122.74,122.68,122.71,10979.0,116.2546,116.2736,116.2167,116.2452,10979.0
2019-07-23 14:40:00,122.71,122.79,122.69,122.76,15637.0,116.2452,116.3209,116.2262,116.2925,15637.0
2019-07-23 14:45:00,122.77,122.79,122.74,122.77,13911.0,116.302,116.3209,116.2736,116.302,13911.0
2019-07-23 14:50:00,122.77,122.84,122.76,122.8,18266.0,116.302,116.3683,116.2925,116.3304,18266.0
2019-07-23 14:55:00,122.82,122.85,122.81,122.84,10023.0,116.3494,116.3778,116.3399,116.3683,10023.0
2019-07-23 15:00:00,122.84,122.85,122.76,122.77,21306.0,116.3683,116.3778,116.2925,116.302,21306.0
2019-07-23 15:05:00,122.77,122.85,122.76,122.83,20835.0,116.302,116.3778,116.2925,116.3588,20835.0
2019-07-23 15:10:00,122.85,122.88,122.84,122.87,11451.0,116.3778,116.4062,116.3683,116.3967,11451.0
2019-07-23 15:15:00,122.89,122.89,122.81,122.84,20146.0,116.4157,116.4157,116.3399,116.3683,20146.0
2019-07-23 15:20:00,122.84,122.93,122.84,122.91,22086.0,116.3683,116.4536,116.3683,116.4346,22086.0
2019-07-23 15:25:00,122.91,122.95,122.9,122.94,20814.0,116.4346,116.4725,116.4252,116.463,20814.0
2019-07-23 15:30:00,122.94,123.0,122.94,122.99,42179.0,116.463,116.5199,116.463,116.5104,42179.0
2019-07-23 15:35:00,122.99,123.0,122.95,122.96,46294.0,116.5104,116.5199,116.4725,116.482,46294.0
2019-07-23 15:40:00,122.95,123.0,122.93,122.94,41190.0,116.4725,116.5199,116.4536,116.463,41190.0
2019-07-23 15:45:00,122.95,122.95,122.89,122.91,99662.0,116.4725,116.4725,116.4157,116.4346,99662.0
2019-07-23 15:50:00,122.9,122.94,122.87,122.92,102444.0,116.4252,116.463,116.3967,116.4441,102444.0
2019-07-23 15:55:00,122.92,122.99,122.89,122.99,266442.0,116.4441,116.5104,116.4157,116.5104,266442.0
2019-07-24 09:30:00,122.58,122.73,122.52,122.68,44054.0,116.122,116.2641,116.0652,116.2167,44054.0
2019-07-24 09:35:00,122.72,123.04,122.72,123.04,44354.0,116.2546,116.5578,116.2546,116.5578,44354.0
2019-07-24 09:40:00,123.05,123.13,122.91,122.94,41501.0,116.5672,116.643,116.4346,116.463,41501.0
2019-07-24 09:45:00,122.94,123.07,122.93,122.99,39880.0,116.463,116.5862,116.4536,116.5104,39880.0
2019-07-24 09:50:00,123.0,123.13,122.96,122.96,68267.0,116.5199,116.643,116.482,116.482,68267.0
2019-07-24 09:55:00,122.96,122.99,122.89,122.92,18033.0,116.482,116.5104,116.4157,116.4441,18033.0
2019-07-24 10:00:00,122.92,122.96,122.84,122.95,16663.0,116.4441,116.482,116.3683,116.4725,16663.0
2019-07-24 10:05:00,122.96,123.06,122.95,123.03,19857.0,116.482,116.5767,116.4725,116.5483,19857.0
2019-07-24 10:10:00,123.03,123.05,122.98,123.0,23266.0,116.5483,116.5672,116.5009,116.5199,23266.0
2019-07-24 10:15:00,123.0,123.02,122.91,123.0,30884.0,116.5199,116.5388,116.4346,116.5199,30884.0
2019-07-24 10:20:00,122.99,123.06,122.96,122.98,32564.0,116.5104,116.5767,116.482,116.5009,32564.0
2019-07-24 10:25:00,122.97,123.05,122.97,123.01,38078.0,116.4915,116.5672,116.4915,116.5294,38078.0
2019-07-24 10:30:00,123.01,123.11,123.01,123.08,31144.0,116.5294,116.6241,116.5294,116.5957,31144.0
2019-07-24 10:35:00,123.09,123.12,123.06,123.11,48199.0,116.6051,116.6336,116.5767,116.6241,48199.0
2019-07-24 10:40:00,123.13,123.13,122.99,123.01,11412.0,116.643,116.643,116.5104,116.5294,11412.0
2019-07-24 10:45:00,123.0,123.03,122.97,122.98,16647.0,116.5199,116.5483,116.4915,116.5009,16647.0
2019-07-24 10:50:00,122.97,122.98,122.88,122.93,6351.0,116.4915,116.5009,116.4062,116.4536,6351.0
2019-07-24 10:55:00,122.94,123.04,122.92,123.02,12966.0,116.463,116.5578,116.4441,116.5388,12966.0
2019-07-24 11:00:00,123.0,123.03,122.85,122.88,16215.0,116.5199,116.5483,116.3778,116.4062,16215.0
2019-07-24 11:05:00,122.87,122.98,122.85,122.96,7266.0,116.3967,116.5009,116.3778,116.482,7266.0
2019-07-24 11:10:00,122.95,122.99,122.92,122.97,19874.0,116.4725,116.5104,116.4441,116.4915,19874.0
2019-07-24 11:15:00,122.98,123.03,122.98,122.99,12183.0,116.5009,116.5483,116.5009,116.5104,12183.0
2019-07-24 11:20:00,123.02,123.04,122.89,122.95,8491.0,116.5388,116.5578,116.4157,116.4725,8491.0
2019-07-24 11:25:00,122.95,123.03,122.94,123.02,6524.0,116.4725,116.5483,116.463,116.5388,6524.0
2019-07-24 11:30:00,123.03,123.05,123.0,123.05,10542.0,116.5483,116.5672,116.5199,116.5672,10542.0
2019-07-24 11:35:00,123.03,123.14,123.01,123.14,24612.0,116.5483,116.6525,116.5294,116.6525,24612.0
2019-07-24 11:40:00,123.13,123.15,123.06,123.09,18388.0,116.643,116.662,116.5767,116.6051,18388.0
2019-07-24 11:45:00,123.08,123.19,123.08,123.15,47227.0,116.5957,116.6999,116.5957,116.662,47227.0
2019-07-24 11:50:00,123.16,123.16,123.07,123.09,72019.0,116.6715,116.6715,116.5862,116.6051,72019.0
2019-07-24 11:55:00,123.1,123.1,123.03,123.03,8724.0,116.6146,116.6146,116.5483,116.5483,8724.0
2019-07-24 12:00:00,123.04,123.08,123.04,123.07,11277.0,116.5578,116.5957,116.5578,116.5862,11277.0
2019-07-24 12:05:00,123.08,123.09,123.04,123.09,7578.0,116.5957,116.6051,116.5578,116.6051,7578.0
2019-07-24 12:10:00,123.08,123.16,123.08,123.11,13394.0,116.5957,116.6715,116.5957,116.6241,13394.0
2019-07-24 12:15:00,123.1,123.12,123.07,123.11,3787.0,116.6146,116.6336,116.5862,116.6241,3787.0
2019-07-24 12:20:00,123.11,123.16,123.09,123.16,7014.0,116.6241,116.6715,116.6051,116.6715,7014.0
2019-07-24 12:25:00,123.16,123.18,123.12,123.13,17874.0,116.6715,116.6904,116.6336,116.643,17874.0
2019-07-24 12:30:00,123.14,123.21,123.13,123.17,25120.0,116.6525,116.7188,116.643,116.6809,25120.0
2019-07-24 12:35:00,123.17,123.18,123.15,123.16,12737.0,116.6809,116.6904,116.662,116.6715,12737.0
2019-07-24 12:40:00,123.18,123.23,123.16,123.22,13141.0,116.6904,116.7378,116.6715,116.7283,13141.0
2019-07-24 12:45:00,123.22,123.23,123.19,123.2,15909.0,116.7283,116.7378,116.6999,116.7093,15909.0
2019-07-24 12:50:00,123.2,123.2,123.17,123.19,5287.0,116.7093,116.7093,116.6809,116.6999,5287.0
2019-07-24 12:55:00,123.2,123.23,123.15,123.18,17135.0,116.7093,116.7378,116.662,116.6904,17135.0
2019-07-24 13:00:00,123.2,123.21,123.14,123.16,14399.0,116.7093,116.7188,116.6525,116.6715,14399.0
2019-07-24 13:05:00,123.15,123.16,123.13,123.16,10606.0,116.662,116.6715,116.643,116.6715,10606.0
2019-07-24 13:10:00,123.17,123.18,123.14,123.15,8404.0,116.6809,116.6904,116.6525,116.662,8404.0
2019-07-24 13:15:00,123.15,123.18,123.13,123.16,7778.0,116.662,116.6904,116.643,116.6715,7778.0
2019-07-24 13:20:00,123.16,123.19,123.14,123.19,16263.0,116.6715,116.6999,116.6525,116.6999,16263.0
2019-07-24 13:25:00,123.19,123.23,123.18,123.2,7359.0,116.6999,116.7378,116.6904,116.7093,7359.0
2019-07-24 13:30:00,123.2,123.21,123.15,123.17,17937.0,116.7093,116.7188,116.662,116.6809,17937.0
2019-07-24 13:35:00,123.17,123.19,123.14,123.17,32100.0,116.6809,116.6999,116.6525,116.6809,32100.0
2019-07-24 13:40:00,123.17,123.17,123.14,123.15,8486.0,116.6809,116.6809,116.6525,116.662,8486.0
2019-07-24 13:45:00,123.14,123.22,123.1,123.22,13278.0,116.6525,116.7283,116.6146,116.7283,13278.0
2019-07-24 13:50:00,123.23,123.24,123.2,123.2,10817.0,116.7378,116.7472,116.7093,116.7093,10817.0
2019-07-24 13:55:00,123.2,123.26,123.19,123.25,11642.0,116.7093,116.7662,116.6999,116.7567,11642.0
2019-07-24 14:00:00,123.25,123.33,123.25,123.33,12238.0,116.7567,116.8325,116.7567,116.8325,12238.0
2019-07-24 14:05:00,123.34,123.34,123.27,123.29,6410.0,116.842,116.842,116.7757,116.7946,6410.0
2019-07-24 14:10:00,123.28,123.3,123.26,123.28,14461.0,116.7851,116.8041,116.7662,116.7851,14461.0
2019-07-24 14:15:00,123.28,123.39,123.28,123.39,11897.0,116.7851,116.8893,116.7851,116.8893,11897.0
2019-07-24 14:20:00,123.38,123.4,123.33,123.34,16288.0,116.8799,116.8988,116.8325,116.842,16288.0
2019-07-24 14:25:00,123.35,123.37,123.35,123.36,10181.0,116.8514,116.8704,116.8514,116.8609,10181.0
2019-07-24 14:30:00,123.35,123.41,123.35,123.41,10777.0,116.8514,116.9083,116.8514,116.9083,10777.0
2019-07-24 14:35:00,123.41,123.44,123.4,123.42,12175.0,116.9083,116.9367,116.8988,116.9178,12175.0
2019-07-24 14:40:00,123.41,123.42,123.35,123.38,16870.0,116.9083,116.9178,116.8514,116.8799,16870.0
2019-07-24 14:45:00,123.38,123.4,123.34,123.35,8292.0,116.8799,116.8988,116.842,116.8514,8292.0
2019-07-24 14:50:00,123.34,123.37,123.33,123.36,11821.0,116.842,116.8704,116.8325,116.8609,11821.0
2019-07-24 14:55:00,123.35,123.42,123.34,123.41,30068.0,116.8514,116.9178,116.842,116.9083,30068.0
2019-07-24 15:00:00,123.41,123.41,123.37,123.4,11848.0,116.9083,116.9083,116.8704,116.8988,11848.0
2019-07-24 15:05:00,123.4,123.42,123.37,123.42,11998.0,116.8988,116.9178,116.8704,116.9178,11998.0
2019-07-24 15:10:00,123.42,123.51,123.42,123.48,19724.0,116.9178,117.003,116.9178,116.9746,19724.0
2019-07-24 15:15:00,123.48,123.52,123.48,123.51,18601.0,116.9746,117.0125,116.9746,117.003,18601.0
2019-07-24 15:20:00,123.51,123.53,123.49,123.52,12524.0,117.003,117.022,116.9841,117.0125,12524.0
2019-07-24 15:25:00,123.51,123.59,123.51,123.59,35319.0,117.003,117.0788,117.003,117.0788,35319.0
2019-07-24 15:30:00,123.58,123.63,123.57,123.61,21821.0,117.0693,117.1167,117.0599,117.0977,21821.0
2019-07-24 15:35:00,123.61,123.63,123.55,123.58,33434.0,117.0977,117.1167,117.0409,117.0693,33434.0
2019-07-24 15:40:00,123.58,123.63,123.56,123.59,35055.0,117.0693,117.1167,117.0504,117.0788,35055.0
2019-07-24 15:45:00,123.59,123.64,123.58,123.63,65112.0,117.0788,117.1262,117.0693,117.1167,65112.0
2019-07-24 15:50:00,123.64,123.66,123.62,123.64,46381.0,117.1262,117.1451,117.1072,117.1262,46381.0
2019-07-24 15:55:00,123.65,123.69,123.58,123.67,202520.0,117.1356,117.1735,117.0693,117.1546,202520.0
2019-07-25 09:30:00,123.41,123.44,123.1,123.41,125239.0,116.9083,116.9367,116.6146,116.9083,125239.0
2019-07-25 09:35:00,123.41,123.57,123.39,123.49,64171.0,116.9083,117.0599,116.8893,116.9841,64171.0
2019-07-25 09:40:00,123.48,123.55,123.24,123.25,91176.0,116.9746,117.0409,116.7472,116.7567,91176.0
2019-07-25 09:45:00,123.24,123.32,123.03,123.08,60156.0,116.7472,116.823,116.5483,116.5957,60156.0
2019-07-25 09:50:00,123.07,123.09,122.94,123.01,63965.0,116.5862,116.6051,116.463,116.5294,63965.0
2019-07-25 09:55:00,123.01,123.22,122.99,123.21,64595.0,116.5294,116.7283,116.5104,116.7188,64595.0
2019-07-25 10:00:00,123.23,123.34,123.18,123.32,27314.0,116.7378,116.842,116.6904,116.823,27314.0
2019-07-25 10:05:00,123.32,123.36,123.27,123.29,44085.0,116.823,116.8609,116.7757,116.7946,44085.0
2019-07-25 10:10:00,123.32,123.37,123.25,123.27,36297.0,116.823,116.8704,116.7567,116.7757,36297.0
2019-07-25 10:15:00,123.28,123.32,123.19,123.27,15789.0,116.7851,116.823,116.6999,116.7757,15789.0
2019-07-25 10:20:00,123.28,123.28,123.18,123.18,11438.0,116.7851,116.7851,116.6904,116.6904,11438.0
2019-07-25 10:25:00,123.17,123.24,123.1,123.24,13750.0,116.6809,116.7472,116.6146,116.7472,13750.0
2019-07-25 10:30:00,123.23,123.36,123.23,123.33,7681.0,116.7378,116.8609,116.7378,116.8325,7681.0
2019-07-25 10:35:00,123.34,123.44,123.31,123.42,17793.0,116.842,116.9367,116.8136,116.9178,17793.0
2019-07-25 10:40:00,123.43,123.46,123.35,123.42,22399.0,116.9272,116.9556,116.8514,116.9178,22399.0
2019-07-25 10:45:00,123.44,123.5,123.43,123.45,9421.0,116.9367,116.9935,116.9272,116.9462,9421.0
2019-07-25 10:50:00,123.47,123.49,123.37,123.43,58979.0,116.9651,116.9841,116.8704,116.9272,58979.0
2019-07-25 10:55:00,123.48,123.5,123.41,123.41,6172.0,116.9746,116.9935,116.9083,116.9083,6172.0
2019-07-25 11:00:00,123.41,123.54,123.4,123.5,39441.0,116.9083,117.0314,116.8988,116.9935,39441.0
2019-07-25 11:05:00,123.5,123.59,123.47,123.54,10409.0,116.9935,117.0788,116.9651,117.0314,10409.0
2019-07-25 11:10:00,123.57,123.64,123.52,123.56,8218.0,117.0599,117.1262,117.0125,117.0504,8218.0
2019-07-25 11:15:00,123.56,123.57,123.43,123.43,17394.0,117.0504,117.0599,116.9272,116.9272,17394.0
2019-07-25 11:20:00,123.42,123.45,123.31,123.31,11923.0,116.9178,116.9462,116.8136,116.8136,11923.0
2019-07-25 11:25:00,123.31,123.42,123.28,123.38,17257.0,116.8136,116.9178,116.7851,116.8799,17257.0
2019-07-25 11:30:00,123.38,123.44,123.36,123.37,19947.0,116.8799,116.9367,116.8609,116.8704,19947.0
2019-07-25 11:35:00,123.37,123.39,123.33,123.34,9124.0,116.8704,116.8893,116.8325,116.842,9124.0
2019-07-25 11:40:00,123.34,123.4,123.3,123.31,12917.0,116.842,116.8988,116.8041,116.8136,12917.0
2019-07-25 11:45:00,123.32,123.33,123.21,123.21,8368.0,116.823,116.8325,116.7188,116.7188,8368.0
2019-07-25 11:50:00,123.22,123.25,123.19,123.23,12187.0,116.7283,116.7567,116.6999,116.7378,12187.0
2019-07-25 11:55:00,123.23,123.3,123.22,123.23,13164.0,116.7378,116.8041,116.7283,116.7378,13164.0
2019-07-25 12:00:00,123.24,123.24,123.1,123.1,16143.0,116.7472,116.7472,116.6146,116.6146,16143.0
2019-07-25 12:05:00,123.11,123.2,123.06,123.07,13409.0,116.6241,116.7093,116.5767,116.5862,13409.0
2019-07-25 12:10:00,123.08,123.1,123.05,123.08,8442.0,116.5957,116.6146,116.5672,116.5957,8442.0
2019-07-25 12:15:00,123.09,123.2,123.06,123.2,14272.0,116.6051,116.7093,116.5767,116.7093,14272.0
2019-07-25 12:20:00,123.19,123.22,123.16,123.16,10839.0,116.6999,116.7283,116.6715,116.6715,10839.0
2019-07-25 12:25:00,123.15,123.21,123.13,123.19,8001.0,116.662,116.7188,116.643,116.6999,8001.0
2019-07-25 12:30:00,123.18,123.18,123.14,123.17,12273.0,116.6904,116.6904,116.6525,116.6809,12273.0
2019-07-25 12:35:00,123.16,123.18,122.99,122.99,80692.0,116.6715,116.6904,116.5104,116.5104,80692.0
2019-07-25 12:40:00,122.98,122.99,122.87,122.92,34977.0,116.5009,116.5104,116.3967,116.4441,34977.0
2019-07-25 12:45:00,122.9,123.01,122.89,122.99,15557.0,116.4252,116.5294,116.4157,116.5104,15557.0
2019-07-25 12:50:00,123.0,123.02,122.87,122.9,19102.0,116.5199,116.5388,116.3967,116.4252,19102.0
2019-07-25 12:55:00,122.91,122.95,122.89,122.91,11697.0,116.4346,116.4725,116.4157,116.4346,11697.0
2019-07-25 13:00:00,122.91,122.91,122.81,122.81,9488.0,116.4346,116.4346,116.3399,116.3399,9488.0
2019-07-25 13:05:00,122.79,122.96,122.79,122.93,13661.0,116.3209,116.482,116.3209,116.4536,13661.0
2019-07-25 13:10:00,122.92,122.96,122.9,122.93,7248.0,116.4441,116.482,116.4252,116.4536,7248.0
2019-07-25 13:15:00,122.94,122.99,122.94,122.94,8803.0,116.463,116.5104,116.463,116.463,8803.0
2019-07-25 13:20:00,122.93,122.95,122.87,122.92,6572.0,116.4536,116.4725,116.3967,116.4441,6572.0
2019-07-25 13:25:00,122.91,122.98,122.9,122.98,12107.0,116.4346,116.5009,116.4252,116.5009,12107.0
2019-07-25 13:30:00,122.99,123.07,122.97,123.06,40888.0,116.5104,116.5862,116.4915,116.5767,40888.0
2019-07-25 13:35:00,123.06,123.08,123.03,123.07,8745.0,116.5767,116.5957,116.5483,116.5862,8745.0
2019-07-25 13:40:00,123.07,123.17,123.07,123.15,9909.0,116.5862,116.6809,116.5862,116.662,9909.0
2019-07-25 13:45:00,123.16,123.17,123.11,123.12,6369.0,116.6715,116.6809,116.6241,116.6336,6369.0
2019-07-25 13:50:00,123.12,123.12,123.0,123.02,9143.0,116.6336,116.6336,116.5199,116.5388,9143.0
2019-07-25 13:55:00,123.01,123.08,122.98,122.98,8245.0,116.5294,116.5957,116.5009,116.5009,8245.0
2019-07-25 14:00:00,122.98,123.14,122.98,123.13,15822.0,116.5009,116.6525,116.5009,116.643,15822.0
2019-07-25 14:05:00,123.13,123.16,123.1,123.15,9458.0,116.643,116.6715,116.6146,116.662,9458.0
2019-07-25 14:10:00,123.16,123.25,123.15,123.22,15120.0,116.6715,116.7567,116.662,116.7283,15120.0
2019-07-25 14:15:00,123.22,123.25,123.14,123.15,4735.0,116.7283,116.7567,116.6525,116.662,4735.0
2019-07-25 14:20:00,123.14,123.19,123.12,123.12,29144.0,116.6525,116.6999,116.6336,116.6336,29144.0
2019-07-25 14:25:00,123.15,123.16,123.11,123.13,5956.0,116.662,116.6715,116.6241,116.643,5956.0
2019-07-25 14:30:00,123.11,123.13,123.09,123.09,5732.0,116.6241,116.643,116.6051,116.6051,5732.0
2019-07-25 14:35:00,123.07,123.12,123.06,123.07,5587.0,116.5862,116.6336,116.5767,116.5862,5587.0
2019-07-25 14:40:00,123.06,123.13,123.04,123.13,15265.0,116.5767,116.643,116.5578,116.643,15265.0
2019-07-25 14:45:00,123.13,123.16,123.05,123.08,7712.0,116.643,116.6715,116.5672,116.5957,7712.0
2019-07-25 14:50:00,123.07,123.1,123.01,123.02,13035.0,116.5862,116.6146,116.5294,116.5388,13035.0
2019-07-25 14:55:00,123.01,123.09,123.01,123.05,9003.0,116.5294,116.6051,116.5294,116.5672,9003.0
2019-07-25 15:00:00,123.03,123.12,122.98,122.98,19547.0,116.5483,116.6336,116.5009,116.5009,19547.0
2019-07-25 15:05:00,122.97,123.0,122.92,122.96,31340.0,116.4915,116.5199,116.4441,116.482,31340.0
2019-07-25 15:10:00,122.95,122.99,122.92,122.93,10977.0,116.4725,116.5104,116.4441,116.4536,10977.0
2019-07-25 15:15:00,122.94,123.01,122.91,123.0,12129.0,116.463,116.5294,116.4346,116.5199,12129.0
2019-07-25 15:20:00,123.01,123.07,122.99,123.01,12211.0,116.5294,116.5862,116.5104,116.5294,12211.0
2019-07-25 15:25:00,123.03,123.07,123.03,123.07,11936.0,116.5483,116.5862,116.5483,116.5862,11936.0
2019-07-25 15:30:00,123.06,123.13,123.06,123.09,25849.0,116.5767,116.643,116.5767,116.6051,25849.0
2019-07-25 15:35:00,123.09,123.12,123.05,123.06,42517.0,116.6051,116.6336,116.5672,116.5767,42517.0
2019-07-25 15:40:00,123.05,123.12,123.03,123.09,41133.0,116.5672,116.6336,116.5483,116.6051,41133.0
2019-07-25 15:45:00,123.09,123.17,123.09,123.17,38036.0,116.6051,116.6809,116.6051,116.6809,38036.0
2019-07-25 15:50:00,123.17,123.23,123.13,123.21,30824.0,116.6809,116.7378,116.643,116.7188,30824.0
2019-07-25 15:55:00,123.2,123.2,122.93,123.03,281783.0,116.7093,116.7093,116.4536,116.5483,281783.0
2019-07-26 09:30:00,123.17,123.17,122.79,122.92,116761.0,116.6809,116.6809,116.3209,116.4441,116761.0
2019-07-26 09:35:00,122.93,123.0,122.76,122.78,88416.0,116.4536,116.5199,116.2925,116.3115,88416.0
2019-07-26 09:40:00,122.78,122.98,122.78,122.84,80793.0,116.3115,116.5009,116.3115,116.3683,80793.0
2019-07-26 09:45:00,122.85,122.95,122.84,122.86,47801.0,116.3778,116.4725,116.3683,116.3873,47801.0
2019-07-26 09:50:00,122.87,123.12,122.82,123.12,47541.0,116.3967,116.6336,116.3494,116.6336,47541.0
2019-07-26 09:55:00,123.13,123.18,123.09,123.13,42364.0,116.643,116.6904,116.6051,116.643,42364.0
2019-07-26 10:00:00,123.1,123.14,122.96,123.07,29735.0,116.6146,116.6525,116.482,116.5862,29735.0
2019-07-26 10:05:00,123.08,123.09,123.03,123.05,20844.0,116.5957,116.6051,116.5483,116.5672,20844.0
2019-07-26 10:10:00,123.03,123.07,122.94,123.01,22092.0,116.5483,116.5862,116.463,116.5294,22092.0
2019-07-26 10:15:00,123.02,123.15,123.01,123.11,18437.0,116.5388,116.662,116.5294,116.6241,18437.0
2019-07-26 10:20:00,123.09,123.13,123.03,123.12,11984.0,116.6051,116.643,116.5483,116.6336,11984.0
2019-07-26 10:25:00,123.12,123.12,123.0,123.0,16073.0,116.6336,116.6336,116.5199,116.5199,16073.0
2019-07-26 10:30:00,123.0,123.0,122.86,122.95,24139.0,116.5199,116.5199,116.3873,116.4725,24139.0
2019-07-26 10:35:00,122.96,123.01,122.93,123.0,18648.0,116.482,116.5294,116.4536,116.5199,18648.0
2019-07-26 10:40:00,122.99,123.01,122.95,122.96,11474.0,116.5104,116.5294,116.4725,116.482,11474.0
2019-07-26 10:45:00,122.97,123.18,122.97,123.15,14003.0,116.4915,116.6904,116.4915,116.662,14003.0
2019-07-26 10:50:00,123.14,123.24,123.14,123.24,7087.0,116.6525,116.7472,116.6525,116.7472,7087.0
2019-07-26 10:55:00,123.24,123.27,123.17,123.17,21815.0,116.7472,116.7757,116.6809,116.6809,21815.0
2019-07-26 11:00:00,123.17,123.17,123.09,123.12,33921.0,116.6809,116.6809,116.6051,116.6336,33921.0
2019-07-26 11:05:00,123.12,123.16,123.09,123.11,12875.0,116.6336,116.6715,116.6051,116.6241,12875.0
2019-07-26 11:10:00,123.11,123.13,123.05,123.05,9451.0,116.6241,116.643,116.5672,116.5672,9451.0
2019-07-26 11:15:00,123.07,123.18,123.07,123.14,10244.0,116.5862,116.6904,116.5862,116.6525,10244.0
2019-07-26 11:20:00,123.14,123.22,123.13,123.21,11668.0,116.6525,116.7283,116.643,116.7188,11668.0
2019-07-26 11:25:00,123.21,123.25,123.17,123.23,9373.0,116.7188,116.7567,116.6809,116.7378,9373.0
2019-07-26 11:30:00,123.22,123.24,123.17,123.24,8105.0,116.7283,116.7472,116.6809,116.7472,8105.0
2019-07-26 11:35:00,123.23,123.32,123.22,123.31,22044.0,116.7378,116.823,116.7283,116.8136,22044.0
2019-07-26 11:40:00,123.32,123.35,123.27,123.34,7216.0,116.823,116.8514,116.7757,116.842,7216.0
2019-07-26 11:45:00,123.35,123.42,123.32,123.4,10617.0,116.8514,116.9178,116.823,116.8988,10617.0
2019-07-26 11:50:00,123.4,123.44,123.37,123.41,7825.0,116.8988,116.9367,116.8704,116.9083,7825.0
2019-07-26 11:55:00,123.42,123.43,123.38,123.4,29594.0,116.9178,116.9272,116.8799,116.8988,29594.0
2019-07-26 12:00:00,123.4,123.42,123.33,123.33,9321.0,116.8988,116.9178,116.8325,116.8325,9321.0
2019-07-26 12:05:00,123.33,123.35,123.3,123.35,14197.0,116.8325,116.8514,116.8041,116.8514,14197.0
2019-07-26 12:10:00,123.36,123.37,123.34,123.37,12842.0,116.8609,116.8704,116.842,116.8704,12842.0
2019-07-26 12:15:00,123.37,123.4,123.31,123.36,19469.0,116.8704,116.8988,116.8136,116.8609,19469.0
2019-07-26 12:20:00,123.37,123.38,123.33,123.34,5218.0,116.8704,116.8799,116.8325,116.842,5218.0
2019-07-26 12:25:00,123.33,123.35,123.3,123.35,5824.0,116.8325,116.8514,116.8041,116.8514,5824.0
2019-07-26 12:30:00,123.34,123.35,123.23,123.25,16273.0,116.842,116.8514,116.7378,116.7567,16273.0
2019-07-26 12:35:00,123.28,123.29,123.24,123.24,6116.0,116.7851,116.7946,116.7472,116.7472,6116.0
2019-07-26 12:40:00,123.23,123.27,123.21,123.26,11755.0,116.7378,116.7757,116.7188,116.7662,11755.0
2019-07-26 12:45:00,123.27,123.27,123.23,123.26,5717.0,116.7757,116.7757,116.7378,116.7662,5717.0
2019-07-26 12:50:00,123.27,123.31,123.26,123.31,3654.0,116.7757,116.8136,116.7662,116.8136,3654.0
2019-07-26 12:55:00,123.32,123.36,123.31,123.35,6693.0,116.823,116.8609,116.8136,116.8514,6693.0
2019-07-26 13:00:00,123.36,123.36,123.31,123.32,8123.0,116.8609,116.8609,116.8136,116.823,8123.0
2019-07-26 13:05:00,123.32,123.34,123.28,123.3,22485.0,116.823,116.842,116.7851,116.8041,22485.0
2019-07-26 13:10:00,123.32,123.35,123.3,123.35,17750.0,116.823,116.8514,116.8041,116.8514,17750.0
2019-07-26 13:15:00,123.36,123.39,123.32,123.33,17245.0,116.8609,116.8893,116.823,116.8325,17245.0
2019-07-26 13:20:00,123.34,123.41,123.34,123.4,6681.0,116.842,116.9083,116.842,116.8988,6681.0
2019-07-26 13:25:00,123.42,123.42,123.37,123.41,10353.0,116.9178,116.9178,116.8704,116.9083,10353.0
2019-07-26 13:30:00,123.4,123.41,123.38,123.4,8721.0,116.8988,116.9083,116.8799,116.8988,8721.0
2019-07-26 13:35:00,123.4,123.44,123.39,123.43,10558.0,116.8988,116.9367,116.8893,116.9272,10558.0
2019-07-26 13:40:00,123.43,123.45,123.38,123.41,18857.0,116.9272,116.9462,116.8799,116.9083,18857.0
2019-07-26 13:45:00,123.41,123.43,123.37,123.39,6974.0,116.9083,116.9272,116.8704,116.8893,6974.0
2019-07-26 13:50:00,123.38,123.48,123.37,123.47,11124.0,116.8799,116.9746,116.8704,116.9651,11124.0
2019-07-26 13:55:00,123.47,123.53,123.47,123.5,9810.0,116.9651,117.022,116.9651,116.9935,9810.0
2019-07-26 14:00:00,123.49,123.53,123.48,123.52,11048.0,116.9841,117.022,116.9746,117.0125,11048.0
2019-07-26 14:05:00,123.52,123.53,123.45,123.52,9493.0,117.0125,117.022,116.9462,117.0125,9493.0
2019-07-26 14:10:00,123.54,123.57,123.53,123.57,3084.0,117.0314,117.0599,117.022,117.0599,3084.0
2019-07-26 14:15:00,123.56,123.61,123.55,123.6,6198.0,117.0504,117.0977,117.0409,117.0883,6198.0
2019-07-26 14:20:00,123.61,123.64,123.59,123.6,7482.0,117.0977,117.1262,117.0788,117.0883,7482.0
2019-07-26 14:25:00,123.6,123.64,123.59,123.6,4700.0,117.0883,117.1262,117.0788,117.0883,4700.0
2019-07-26 14:30:00,123.59,123.62,123.58,123.62,11668.0,117.0788,117.1072,117.0693,117.1072,11668.0
2019-07-26 14:35:00,123.61,123.63,123.58,123.58,17493.0,117.0977,117.1167,117.0693,117.0693,17493.0
2019-07-26 14:40:00,123.58,123.62,123.58,123.6,8785.0,117.0693,117.1072,117.0693,117.0883,8785.0
2019-07-26 14:45:00,123.6,123.65,123.57,123.6,30618.0,117.0883,117.1356,117.0599,117.0883,30618.0
2019-07-26 14:50:00,123.59,123.59,123.55,123.56,19247.0,117.0788,117.0788,117.0409,117.0504,19247.0
2019-07-26 14:55:00,123.55,123.6,123.54,123.58,10617.0,117.0409,117.0883,117.0314,117.0693,10617.0
2019-07-26 15:00:00,123.58,123.61,123.54,123.61,13461.0,117.0693,117.0977,117.0314,117.0977,13461.0
2019-07-26 15:05:00,123.62,123.63,123.57,123.57,7729.0,117.1072,117.1167,117.0599,117.0599,7729.0
2019-07-26 15:10:00,123.57,123.59,123.53,123.58,9463.0,117.0599,117.0788,117.022,117.0693,9463.0
2019-07-26 15:15:00,123.59,123.6,123.56,123.58,15029.0,117.0788,117.0883,117.0504,117.0693,15029.0
2019-07-26 15:20:00,123.58,123.63,123.55,123.63,10318.0,117.0693,117.1167,117.0409,117.1167,10318.0
2019-07-26 15:25:00,123.62,123.62,123.56,123.57,7488.0,117.1072,117.1072,117.0504,117.0599,7488.0
2019-07-26 15:30:00,123.57,123.61,123.56,123.6,21526.0,117.0599,117.0977,117.0504,117.0883,21526.0
2019-07-26 15:35:00,123.59,123.64,123.59,123.63,29300.0,117.0788,117.1262,117.0788,117.1167,29300.0
2019-07-26 15:40:00,123.63,123.63,123.58,123.59,27424.0,117.1167,117.1167,117.0693,117.0788,27424.0
2019-07-26 15:45:00,123.58,123.59,123.55,123.56,72180.0,117.0693,117.0788,117.0409,117.0504,72180.0
2019-07-26 15:50:00,123.56,123.59,123.54,123.54,104924.0,117.0504,117.0788,117.0314,117.0314,104924.0
2019-07-26 15:55:00,123.55,123.58,123.5,123.53,272877.0,117.0409,117.0693,116.9935,117.022,272877.0
2019-07-29 09:30:00,123.24,123.45,122.97,122.98,99011.0,116.7472,116.9462,116.4915,116.5009,99011.0
2019-07-29 09:35:00,123.0,123.17,122.99,123.05,48716.0,116.5199,116.6809,116.5104,116.5672,48716.0
2019-07-29 09:40:00,123.03,123.06,122.94,122.95,37798.0,116.5483,116.5767,116.463,116.4725,37798.0
2019-07-29 09:45:00,122.96,123.15,122.96,123.03,25183.0,116.482,116.662,116.482,116.5483,25183.0
2019-07-29 09:50:00,123.03,123.03,122.82,122.83,40759.0,116.5483,116.5483,116.3494,116.3588,40759.0
2019-07-29 09:55:00,122.85,122.87,122.71,122.71,28185.0,116.3778,116.3967,116.2452,116.2452,28185.0
2019-07-29 10:00:00,122.71,122.78,122.68,122.78,18911.0,116.2452,116.3115,116.2167,116.3115,18911.0
2019-07-29 10:05:00,122.78,122.79,122.68,122.7,34656.0,116.3115,116.3209,116.2167,116.2357,34656.0
2019-07-29 10:10:00,122.7,122.71,122.57,122.59,36192.0,116.2357,116.2452,116.1125,116.1315,36192.0
2019-07-29 10:15:00,122.62,122.74,122.61,122.73,47838.0,116.1599,116.2736,116.1504,116.2641,47838.0
2019-07-29 10:20:00,122.73,122.76,122.7,122.73,23552.0,116.2641,116.2925,116.2357,116.2641,23552.0
2019-07-29 10:25:00,122.72,122.73,122.68,122.69,11508.0,116.2546,116.2641,116.2167,116.2262,11508.0
2019-07-29 10:30:00,122.68,122.74,122.68,122.73,8495.0,116.2167,116.2736,116.2167,116.2641,8495.0
2019-07-29 10:35:00,122.72,122.75,122.63,122.7,15412.0,116.2546,116.2831,116.1694,116.2357,15412.0
2019-07-29 10:40:00,122.71,122.74,122.66,122.74,11212.0,116.2452,116.2736,116.1978,116.2736,11212.0
2019-07-29 10:45:00,122.74,122.84,122.72,122.81,15549.0,116.2736,116.3683,116.2546,116.3399,15549.0
2019-07-29 10:50:00,122.82,122.89,122.82,122.89,12272.0,116.3494,116.4157,116.3494,116.4157,12272.0
2019-07-29 10:55:00,122.91,122.92,122.78,122.81,51183.0,116.4346,116.4441,116.3115,116.3399,51183.0
2019-07-29 11:00:00,122.81,122.82,122.73,122.76,18207.0,116.3399,116.3494,116.2641,116.2925,18207.0
2019-07-29 11:05:00,122.76,122.78,122.72,122.74,9913.0,116.2925,116.3115,116.2546,116.2736,9913.0
2019-07-29 11:10:00,122.75,122.78,122.7,122.74,16961.0,116.2831,116.3115,116.2357,116.2736,16961.0
2019-07-29 11:15:00,122.76,122.81,122.72,122.79,11337.0,116.2925,116.3399,116.2546,116.3209,11337.0
2019-07-29 11:20:00,122.8,122.83,122.73,122.76,20598.0,116.3304,116.3588,116.2641,116.2925,20598.0
2019-07-29 11:25:00,122.75,122.77,122.72,122.74,12778.0,116.2831,116.302,116.2546,116.2736,12778.0
2019-07-29 11:30:00,122.76,122.76,122.66,122.67,10231.0,116.2925,116.2925,116.1978,116.2073,10231.0
2019-07-29 11:35:00,122.66,122.77,122.66,122.74,10611.0,116.1978,116.302,116.1978,116.2736,10611.0
2019-07-29 11:40:00,122.75,122.78,122.74,122.74,5765.0,116.2831,116.3115,116.2736,116.2736,5765.0
2019-07-29 11:45:00,122.75,122.76,122.71,122.73,17607.0,116.2831,116.2925,116.2452,116.2641,17607.0
2019-07-29 11:50:00,122.75,122.77,122.71,122.73,6231.0,116.2831,116.302,116.2452,116.2641,6231.0
2019-07-29 11:55:00,122.74,122.76,122.7,122.71,6744.0,116.2736,116.2925,116.2357,116.2452,6744.0
2019-07-29 12:00:00,122.71,122.72,122.59,122.6,13237.0,116.2452,116.2546,116.1315,116.141,13237.0
2019-07-29 12:05:00,122.59,122.61,122.55,122.59,14612.0,116.1315,116.1504,116.0936,116.1315,14612.0
2019-07-29 12:10:00,122.59,122.59,122.51,122.57,11014.0,116.1315,116.1315,116.0557,116.1125,11014.0
2019-07-29 12:15:00,122.57,122.59,122.52,122.59,12515.0,116.1125,116.1315,116.0652,116.1315,12515.0
2019-07-29 12:20:00,122.59,122.6,122.54,122.56,6864.0,116.1315,116.141,116.0841,116.1031,6864.0
2019-07-29 12:25:00,122.56,122.59,122.51,122.57,7548.0,116.1031,116.1315,116.0557,116.1125,7548.0
2019-07-29 12:30:00,122.58,122.6,122.57,122.58,7783.0,116.122,116.141,116.1125,116.122,7783.0
2019-07-29 12:35:00,122.59,122.6,122.54,122.56,11582.0,116.1315,116.141,116.0841,116.1031,11582.0
2019-07-29 12:40:00,122.57,122.57,122.52,122.57,9044.0,116.1125,116.1125,116.0652,116.1125,9044.0
2019-07-29 12:45:00,122.56,122.62,122.56,122.62,10239.0,116.1031,116.1599,116.1031,116.1599,10239.0
2019-07-29 12:50:00,122.62,122.68,122.62,122.64,7691.0,116.1599,116.2167,116.1599,116.1788,7691.0
2019-07-29 12:55:00,122.67,122.77,122.66,122.77,13121.0,116.2073,116.302,116.1978,116.302,13121.0
2019-07-29 13:00:00,122.77,122.81,122.72,122.73,13668.0,116.302,116.3399,116.2546,116.2641,13668.0
2019-07-29 13:05:00,122.73,122.73,122.66,122.67,23701.0,116.2641,116.2641,116.1978,116.2073,23701.0
2019-07-29 13:10:00,122.68,122.71,122.66,122.68,122593.0,116.2167,116.2452,116.1978,116.2167,122593.0
2019-07-29 13:15:00,122.68,122.74,122.68,122.71,11793.0,116.2167,116.2736,116.2167,116.2452,11793.0
2019-07-29 13:20:00,122.72,122.73,122.69,122.72,18461.0,116.2546,116.2641,116.2262,116.2546,18461.0
2019-07-29 13:25:00,122.72,122.72,122.68,122.72,10551.0,116.2546,116.2546,116.2167,116.2546,10551.0
2019-07-29 13:30:00,122.72,122.82,122.72,122.81,12865.0,116.2546,116.3494,116.2546,116.3399,12865.0
2019-07-29 13:35:00,122.82,122.82,122.77,122.78,9503.0,116.3494,116.3494,116.302,116.3115,9503.0
2019-07-29 13:40:00,122.78,122.79,122.72,122.72,17342.0,116.3115,116.3209,116.2546,116.2546,17342.0
2019-07-29 13:45:00,122.73,122.75,122.68,122.69,16873.0,116.2641,116.2831,116.2167,116.2262,16873.0
2019-07-29 13:50:00,122.69,122.71,122.66,122.69,9088.0,116.2262,116.2452,116.1978,116.2262,9088.0
2019-07-29 13:55:00,122.7,122.74,122.69,122.72,8218.0,116.2357,116.2736,116.2262,116.2546,8218.0
2019-07-29 14:00:00,122.73,122.75,122.69,122.7,9530.0,116.2641,116.2831,116.2262,116.2357,9530.0
2019-07-29 14:05:00,122.69,122.72,122.66,122.69,10735.0,116.2262,116.2546,116.1978,116.2262,10735.0
2019-07-29 14:10:00,122.7,122.82,122.7,122.82,22261.0,116.2357,116.3494,116.2357,116.3494,22261.0
2019-07-29 14:15:00,122.82,122.83,122.78,122.8,28721.0,116.3494,116.3588,116.3115,116.3304,28721.0
2019-07-29 14:20:00,122.8,122.83,122.77,122.82,8654.0,116.3304,116.3588,116.302,116.3494,8654.0
2019-07-29 14:25:00,122.82,122.83,122.78,122.8,21215.0,116.3494,116.3588,116.3115,116.3304,21215.0
2019-07-29 14:30:00,122.8,122.81,122.74,122.77,7218.0,116.3304,116.3399,116.2736,116.302,7218.0
2019-07-29 14:35:00,122.77,122.78,122.74,122.76,11839.0,116.302,116.3115,116.2736,116.2925,11839.0
2019-07-29 14:40:00,122.76,122.76,122.71,122.71,23522.0,116.2925,116.2925,116.2452,116.2452,23522.0
2019-07-29 14:45:00,122.72,122.73,122.68,122.72,16257.0,116.2546,116.2641,116.2167,116.2546,16257.0
2019-07-29 14:50:00,122.72,122.84,122.7,122.84,17591.0,116.2546,116.3683,116.2357,116.3683,17591.0
2019-07-29 14:55:00,122.84,122.88,122.82,122.82,9256.0,116.3683,116.4062,116.3494,116.3494,9256.0
2019-07-29 15:00:00,122.82,122.85,122.8,122.83,9590.0,116.3494,116.3778,116.3304,116.3588,9590.0
2019-07-29 15:05:00,122.84,122.9,122.79,122.88,10538.0,116.3683,116.4252,116.3209,116.4062,10538.0
2019-07-29 15:10:00,122.89,122.89,122.85,122.87,7324.0,116.4157,116.4157,116.3778,116.3967,7324.0
2019-07-29 15:15:00,122.86,122.91,122.85,122.91,8089.0,116.3873,116.4346,116.3778,116.4346,8089.0
2019-07-29 15:20:00,122.92,122.92,122.87,122.91,8750.0,116.4441,116.4441,116.3967,116.4346,8750.0
2019-07-29 15:25:00,122.91,122.91,122.85,122.89,11191.0,116.4346,116.4346,116.3778,116.4157,11191.0
2019-07-29 15:30:00,122.89,122.93,122.87,122.93,23156.0,116.4157,116.4536,116.3967,116.4536,23156.0
2019-07-29 15:35:00,122.93,122.96,122.92,122.96,13888.0,116.4536,116.482,116.4441,116.482,13888.0
2019-07-29 15:40:00,122.97,123.04,122.96,123.02,13144.0,116.4915,116.5578,116.482,116.5388,13144.0
2019-07-29 15:45:00,123.03,123.03,122.98,123.03,30802.0,116.5483,116.5483,116.5009,116.5483,30802.0
2019-07-29 15:50:00,123.02,123.07,122.98,123.06,59333.0,116.5388,116.5862,116.5009,116.5767,59333.0
2019-07-29 15:55:00,123.06,123.07,122.93,122.95,232553.0,116.5767,116.5862,116.4536,116.4725,232553.0
2019-07-30 09:30:00,122.11,122.31,121.92,121.93,197372.0,115.6768,115.8662,115.4968,115.5063,197372.0
2019-07-30 09:35:00,121.96,122.25,121.96,122.12,37562.0,115.5347,115.8094,115.5347,115.6862,37562.0
2019-07-30 09:40:00,122.14,122.28,122.08,122.24,33102.0,115.7052,115.8378,115.6484,115.7999,33102.0
2019-07-30 09:45:00,122.26,122.33,122.16,122.33,13355.0,115.8189,115.8852,115.7241,115.8852,13355.0
2019-07-30 09:50:00,122.34,122.36,122.23,122.33,47184.0,115.8947,115.9136,115.7904,115.8852,47184.0
2019-07-30 09:55:00,122.34,122.35,122.26,122.28,16486.0,115.8947,115.9041,115.8189,115.8378,16486.0
2019-07-30 10:00:00,122.26,122.46,122.2,122.42,48261.0,115.8189,116.0083,115.762,115.9704,48261.0
2019-07-30 10:05:00,122.43,122.43,122.28,122.28,30816.0,115.9799,115.9799,115.8378,115.8378,30816.0
2019-07-30 10:10:00,122.28,122.29,122.12,122.22,30963.0,115.8378,115.8473,115.6862,115.781,30963.0
2019-07-30 10:15:00,122.22,122.36,122.22,122.34,18238.0,115.781,115.9136,115.781,115.8947,18238.0
2019-07-30 10:20:00,122.35,122.35,122.22,122.22,22071.0,115.9041,115.9041,115.781,115.781,22071.0
2019-07-30 10:25:00,122.21,122.28,122.16,122.24,13487.0,115.7715,115.8378,115.7241,115.7999,13487.0
2019-07-30 10:30:00,122.26,122.35,122.23,122.27,15247.0,115.8189,115.9041,115.7904,115.8283,15247.0
2019-07-30 10:35:00,122.26,122.32,122.25,122.27,5594.0,115.8189,115.8757,115.8094,115.8283,5594.0
2019-07-30 10:40:00,122.28,122.33,122.22,122.23,10038.0,115.8378,115.8852,115.781,115.7904,10038.0
2019-07-30 10:45:00,122.22,122.29,122.22,122.29,12108.0,115.781,115.8473,115.781,115.8473,12108.0
2019-07-30 10:50:00,122.29,122.31,122.22,122.31,8149.0,115.8473,115.8662,115.781,115.8662,8149.0
2019-07-30 10:55:00,122.32,122.32,122.24,122.26,5549.0,115.8757,115.8757,115.7999,115.8189,5549.0
2019-07-30 11:00:00,122.26,122.34,122.24,122.28,19067.0,115.8189,115.8947,115.7999,115.8378,19067.0
2019-07-30 11:05:00,122.29,122.32,122.27,122.29,12634.0,115.8473,115.8757,115.8283,115.8473,12634.0
2019-07-30 11:10:00,122.28,122.32,122.28,122.28,8955.0,115.8378,115.8757,115.8378,115.8378,8955.0
2019-07-30 11:15:00,122.3,122.3,122.26,122.28,6537.0,115.8568,115.8568,115.8189,115.8378,6537.0
2019-07-30 11:20:00,122.28,122.34,122.24,122.31,10664.0,115.8378,115.8947,115.7999,115.8662,10664.0
2019-07-30 11:25:00,122.29,122.34,122.28,122.32,7879.0,115.8473,115.8947,115.8378,115.8757,7879.0
2019-07-30 11:30:00,122.34,122.45,122.33,122.44,20383.0,115.8947,115.9989,115.8852,115.9894,20383.0
2019-07-30 11:35:00,122.44,122.45,122.41,122.45,27470.0,115.9894,115.9989,115.961,115.9989,27470.0
2019-07-30 11:40:00,122.45,122.48,122.42,122.45,8073.0,115.9989,116.0273,115.9704,115.9989,8073.0
2019-07-30 11:45:00,122.46,122.46,122.35,122.36,9807.0,116.0083,116.0083,115.9041,115.9136,9807.0
2019-07-30 11:50:00,122.35,122.35,122.27,122.33,9355.0,115.9041,115.9041,115.8283,115.8852,9355.0
2019-07-30 11:55:00,122.34,122.34,122.22,122.22,11728.0,115.8947,115.8947,115.781,115.781,11728.0
2019-07-30 12:00:00,122.22,122.3,122.21,122.29,11703.0,115.781,115.8568,115.7715,115.8473,11703.0
2019-07-30 12:05:00,122.3,122.32,122.25,122.29,10134.0,115.8568,115.8757,115.8094,115.8473,10134.0
2019-07-30 12:10:00,122.29,122.32,122.28,122.3,5215.0,115.8473,115.8757,115.8378,115.8568,5215.0
2019-07-30 12:15:00,122.3,122.32,122.29,122.3,2000.0,115.8568,115.8757,115.8473,115.8568,2000.0
2019-07-30 12:20:00,122.3,122.32,122.27,122.32,9051.0,115.8568,115.8757,115.8283,115.8757,9051.0
2019-07-30 12:25:00,122.31,122.33,122.28,122.32,5046.0,115.8662,115.8852,115.8378,115.8757,5046.0
2019-07-30 12:30:00,122.33,122.39,122.32,122.38,9456.0,115.8852,115.942,115.8757,115.9325,9456.0
2019-07-30 12:35:00,122.37,122.37,122.3,122.31,6033.0,115.9231,115.9231,115.8568,115.8662,6033.0
2019-07-30 12:40:00,122.31,122.32,122.27,122.31,5142.0,115.8662,115.8757,115.8283,115.8662,5142.0
2019-07-30 12:45:00,122.32,122.33,122.25,122.26,4288.0,115.8757,115.8852,115.8094,115.8189,4288.0
2019-07-30 12:50:00,122.25,122.26,122.18,122.18,14600.0,115.8094,115.8189,115.7431,115.7431,14600.0
2019-07-30 12:55:00,122.18,122.21,122.15,122.2,113794.0,115.7431,115.7715,115.7147,115.762,113794.0
2019-07-30 13:00:00,122.2,122.22,122.19,122.19,9614.0,115.762,115.781,115.7526,115.7526,9614.0
2019-07-30 13:05:00,122.18,122.2,122.17,122.19,8402.0,115.7431,115.762,115.7336,115.7526,8402.0
2019-07-30 13:10:00,122.19,122.22,122.17,122.21,7778.0,115.7526,115.781,115.7336,115.7715,7778.0
2019-07-30 13:15:00,122.19,122.25,122.18,122.22,9060.0,115.7526,115.8094,115.7431,115.781,9060.0
2019-07-30 13:20:00,122.21,122.24,122.2,122.21,5618.0,115.7715,115.7999,115.762,115.7715,5618.0
2019-07-30 13:25:00,122.21,122.21,122.14,122.17,7274.0,115.7715,115.7715,115.7052,115.7336,7274.0
2019-07-30 13:30:00,122.18,122.19,122.16,122.16,7289.0,115.7431,115.7526,115.7241,115.7241,7289.0
2019-07-30 13:35:00,122.16,122.19,122.14,122.16,9377.0,115.7241,115.7526,115.7052,115.7241,9377.0
2019-07-30 13:40:00,122.15,122.17,122.13,122.17,23104.0,115.7147,115.7336,115.6957,115.7336,23104.0
2019-07-30 13:45:00,122.17,122.18,122.14,122.18,3836.0,115.7336,115.7431,115.7052,115.7431,3836.0
2019-07-30 13:50:00,122.19,122.24,122.18,122.23,17813.0,115.7526,115.7999,115.7431,115.7904,17813.0
2019-07-30 13:55:00,122.23,122.24,122.18,122.18,6734.0,115.7904,115.7999,115.7431,115.7431,6734.0
2019-07-30 14:00:00,122.18,122.37,122.18,122.36,18868.0,115.7431,115.9231,115.7431,115.9136,18868.0
2019-07-30 14:05:00,122.37,122.39,122.3,122.3,11242.0,115.9231,115.942,115.8568,115.8568,11242.0
2019-07-30 14:10:00,122.3,122.36,122.29,122.36,6327.0,115.8568,115.9136,115.8473,115.9136,6327.0
2019-07-30 14:15:00,122.35,122.36,122.31,122.34,9141.0,115.9041,115.9136,115.8662,115.8947,9141.0
2019-07-30 14:20:00,122.34,122.35,122.32,122.33,5885.0,115.8947,115.9041,115.8757,115.8852,5885.0
2019-07-30 14:25:00,122.32,122.33,122.25,122.26,10223.0,115.8757,115.8852,115.8094,115.8189,10223.0
2019-07-30 14:30:00,122.26,122.27,122.24,122.24,9184.0,115.8189,115.8283,115.7999,115.7999,9184.0
2019-07-30 14:35:00,122.24,122.24,122.19,122.19,10806.0,115.7999,115.7999,115.7526,115.7526,10806.0
2019-07-30 14:40:00,122.2,122.2,122.14,122.14,13290.0,115.762,115.762,115.7052,115.7052,13290.0
2019-07-30 14:45:00,122.14,122.14,122.09,122.12,10457.0,115.7052,115.7052,115.6578,115.6862,10457.0
2019-07-30 14:50:00,122.11,122.15,122.1,122.15,9736.0,115.6768,115.7147,115.6673,115.7147,9736.0
2019-07-30 14:55:00,122.14,122.15,122.1,122.11,14430.0,115.7052,115.7147,115.6673,115.6768,14430.0
2019-07-30 15:00:00,122.1,122.15,122.06,122.12,19391.0,115.6673,115.7147,115.6294,115.6862,19391.0
2019-07-30 15:05:00,122.11,122.13,122.07,122.09,21659.0,115.6768,115.6957,115.6389,115.6578,21659.0
2019-07-30 15:10:00,122.09,122.1,122.05,122.1,13321.0,115.6578,115.6673,115.6199,115.6673,13321.0
2019-07-30 15:15:00,122.11,122.13,122.05,122.07,22001.0,115.6768,115.6957,115.6199,115.6389,22001.0
2019-07-30 15:20:00,122.08,122.09,121.97,121.98,39374.0,115.6484,115.6578,115.5441,115.5536,39374.0
2019-07-30 15:25:00,121.98,122.0,121.96,121.98,19855.0,115.5536,115.5726,115.5347,115.5536,19855.0
2019-07-30 15:30:00,121.98,122.04,121.98,122.02,26802.0,115.5536,115.6105,115.5536,115.5915,26802.0
2019-07-30 15:35:00,122.02,122.05,121.98,122.04,41903.0,115.5915,115.6199,115.5536,115.6105,41903.0
2019-07-30 15:40:00,122.03,122.05,121.97,121.98,29165.0,115.601,115.6199,115.5441,115.5536,29165.0
2019-07-30 15:45:00,121.98,122.08,121.98,122.08,47869.0,115.5536,115.6484,115.5536,115.6484,47869.0
2019-07-30 15:50:00,122.08,122.1,122.01,122.01,110121.0,115.6484,115.6673,115.582,115.582,110121.0
2019-07-30 15:55:00,122.0,122.14,121.96,122.12,244285.0,115.5726,115.7052,115.5347,115.6862,244285.0
2019-07-31 09:30:00,122.08,122.14,121.75,121.82,140994.0,115.6484,115.7052,115.3357,115.402,140994.0
2019-07-31 09:35:00,121.82,121.87,121.77,121.85,74310.0,115.402,115.4494,115.3547,115.4305,74310.0
2019-07-31 09:40:00,121.86,121.94,121.84,121.89,35842.0,115.4399,115.5157,115.421,115.4684,35842.0
2019-07-31 09:45:00,121.9,121.9,121.65,121.67,47892.0,115.4778,115.4778,115.241,115.26,47892.0
2019-07-31 09:50:00,121.67,121.75,121.64,121.75,40391.0,115.26,115.3357,115.2315,115.3357,40391.0
2019-07-31 09:55:00,121.75,121.84,121.73,121.82,28510.0,115.3357,115.421,115.3168,115.402,28510.0
2019-07-31 10:00:00,121.81,121.82,121.76,121.82,15642.0,115.3926,115.402,115.3452,115.402,15642.0
2019-07-31 10:05:00,121.81,121.89,121.8,121.88,13744.0,115.3926,115.4684,115.3831,115.4589,13744.0
2019-07-31 10:10:00,121.91,121.98,121.9,121.98,16421.0,115.4873,115.5536,115.4778,115.5536,16421.0
2019-07-31 10:15:00,121.97,121.97,121.86,121.91,21746.0,115.5441,115.5441,115.4399,115.4873,21746.0
2019-07-31 10:20:00,121.91,121.96,121.89,121.92,26482.0,115.4873,115.5347,115.4684,115.4968,26482.0
2019-07-31 10:25:00,121.92,121.93,121.81,121.85,23092.0,115.4968,115.5063,115.3926,115.4305,23092.0
2019-07-31 10:30:00,121.84,121.86,121.67,121.69,17076.0,115.421,115.4399,115.26,115.2789,17076.0
2019-07-31 10:35:00,121.69,121.71,121.63,121.66,105609.0,115.2789,115.2978,115.2221,115.2505,105609.0
2019-07-31 10:40:00,121.66,121.7,121.64,121.66,10496.0,115.2505,115.2884,115.2315,115.2505,10496.0
2019-07-31 10:45:00,121.66,121.74,121.64,121.74,7625.0,115.2505,115.3263,115.2315,115.3263,7625.0
2019-07-31 10:50:00,121.74,121.8,121.72,121.79,8041.0,115.3263,115.3831,115.3073,115.3736,8041.0
2019-07-31 10:55:00,121.79,121.8,121.73,121.74,22640.0,115.3736,115.3831,115.3168,115.3263,22640.0
2019-07-31 11:00:00,121.74,121.78,121.73,121.78,13786.0,115.3263,115.3642,115.3168,115.3642,13786.0
2019-07-31 11:05:00,121.79,121.8,121.75,121.79,29339.0,115.3736,115.3831,115.3357,115.3736,29339.0
2019-07-31 11:10:00,121.79,121.81,121.75,121.77,8469.0,115.3736,115.3926,115.3357,115.3547,8469.0
2019-07-31 11:15:00,121.77,121.84,121.75,121.83,77678.0,115.3547,115.421,115.3357,115.4115,77678.0
2019-07-31 11:20:00,121.83,121.88,121.81,121.86,14457.0,115.4115,115.4589,115.3926,115.4399,14457.0
2019-07-31 11:25:00,121.86,121.88,121.81,121.81,89036.0,115.4399,115.4589,115.3926,115.3926,89036.0
2019-07-31 11:30:00,121.81,121.85,121.8,121.82,40827.0,115.3926,115.4305,115.3831,115.402,40827.0
2019-07-31 11:35:00,121.82,121.84,121.8,121.82,18433.0,115.402,115.421,115.3831,115.402,18433.0
2019-07-31 11:40:00,121.83,121.85,121.8,121.83,34321.0,115.4115,115.4305,115.3831,115.4115,34321.0
2019-07-31 11:45:00,121.83,121.86,121.82,121.84,10858.0,115.4115,115.4399,115.402,115.421,10858.0
2019-07-31 11:50:00,121.84,121.85,121.81,121.84,76209.0,115.421,115.4305,115.3926,115.421,76209.0
2019-07-31 11:55:00,121.84,121.86,121.81,121.84,42742.0,115.421,115.4399,115.3926,115.421,42742.0
2019-07-31 12:00:00,121.83,121.85,121.81,121.83,12569.0,115.4115,115.4305,115.3926,115.4115,12569.0
2019-07-31 12:05:00,121.83,121.83,121.79,121.81,20881.0,115.4115,115.4115,115.3736,115.3926,20881.0
2019-07-31 12:10:00,121.81,121.81,121.77,121.8,7879.0,115.3926,115.3926,115.3547,115.3831,7879.0
2019-07-31 12:15:00,121.79,121.81,121.77,121.78,10650.0,115.3736,115.3926,115.3547,115.3642,10650.0
2019-07-31 12:20:00,121.76,121.77,121.73,121.75,13458.0,115.3452,115.3547,115.3168,115.3357,13458.0
2019-07-31 12:25:00,121.76,121.82,121.75,121.82,6425.0,115.3452,115.402,115.3357,115.402,6425.0
2019-07-31 12:30:00,121.83,121.84,121.79,121.79,5977.0,115.4115,115.421,115.3736,115.3736,5977.0
2019-07-31 12:35:00,121.79,121.82,121.79,121.8,5589.0,115.3736,115.402,115.3736,115.3831,5589.0
2019-07-31 12:40:00,121.79,121.82,121.79,121.81,7132.0,115.3736,115.402,115.3736,115.3926,7132.0
2019-07-31 12:45:00,121.79,121.83,121.78,121.8,7310.0,115.3736,115.4115,115.3642,115.3831,7310.0
2019-07-31 12:50:00,121.81,121.83,121.79,121.82,10391.0,115.3926,115.4115,115.3736,115.402,10391.0
2019-07-31 12:55:00,121.81,121.83,121.79,121.83,15352.0,115.3926,115.4115,115.3736,115.4115,15352.0
2019-07-31 13:00:00,121.83,121.9,121.81,121.88,14266.0,115.4115,115.4778,115.3926,115.4589,14266.0
2019-07-31 13:05:00,121.87,121.94,121.86,121.92,9505.0,115.4494,115.5157,115.4399,115.4968,9505.0
2019-07-31 13:10:00,121.92,121.99,121.92,121.97,17181.0,115.4968,115.5631,115.4968,115.5441,17181.0
2019-07-31 13:15:00,121.97,121.97,121.91,121.93,11755.0,115.5441,115.5441,115.4873,115.5063,11755.0
2019-07-31 13:20:00,121.93,121.98,121.92,121.97,6356.0,115.5063,115.5536,115.4968,115.5441,6356.0
2019-07-31 13:25:00,121.97,122.05,121.96,122.03,52630.0,115.5441,115.6199,115.5347,115.601,52630.0
2019-07-31 13:30:00,122.03,122.07,122.02,122.05,15965.0,115.601,115.6389,115.5915,115.6199,15965.0
2019-07-31 13:35:00,122.05,122.06,122.0,122.02,12244.0,115.6199,115.6294,115.5726,115.5915,12244.0
2019-07-31 13:40:00,122.01,122.05,122.0,122.03,8118.0,115.582,115.6199,115.5726,115.601,8118.0
2019-07-31 13:45:00,122.02,122.09,122.02,122.03,6078.0,115.5915,115.6578,115.5915,115.601,6078.0
2019-07-31 13:50:00,122.03,122.03,121.91,121.93,13916.0,115.601,115.601,115.4873,115.5063,13916.0
2019-07-31 13:55:00,121.92,122.03,121.89,121.98,41830.0,115.4968,115.601,115.4684,115.5536,41830.0
2019-07-31 14:00:00,121.93,121.98,121.48,121.68,183803.0,115.5063,115.5536,115.08,115.2694,183803.0
2019-07-31 14:05:00,121.71,121.94,121.6,121.86,43285.0,115.2978,115.5157,115.1936,115.4399,43285.0
2019-07-31 14:10:00,121.86,122.03,121.75,121.94,33091.0,115.4399,115.601,115.3357,115.5157,33091.0
2019-07-31 14:15:00,121.94,121.96,121.82,121.92,31665.0,115.5157,115.5347,115.402,115.4968,31665.0
2019-07-31 14:20:00,121.9,121.96,121.76,121.79,39876.0,115.4778,115.5347,115.3452,115.3736,39876.0
2019-07-31 14:25:00,121.8,121.88,121.8,121.84,28790.0,115.3831,115.4589,115.3831,115.421,28790.0
2019-07-31 14:30:00,121.84,121.98,121.84,121.95,23249.0,115.421,115.5536,115.421,115.5252,23249.0
2019-07-31 14:35:00,121.96,122.01,121.29,121.33,105079.0,115.5347,115.582,114.9,114.9379,105079.0
2019-07-31 14:40:00,121.27,121.42,121.03,121.09,66512.0,114.881,115.0231,114.6537,114.7105,66512.0
2019-07-31 14:45:00,121.08,121.08,120.54,120.57,133309.0,114.701,114.701,114.1895,114.2179,133309.0
2019-07-31 14:50:00,120.56,120.58,119.61,120.33,223741.0,114.2084,114.2274,113.3085,113.9905,223741.0
2019-07-31 14:55:00,120.33,120.59,120.21,120.53,140967.0,113.9905,114.2369,113.8769,114.18,140967.0
2019-07-31 15:00:00,120.53,121.1,120.38,120.76,218585.0,114.18,114.72,114.0379,114.3979,218585.0
2019-07-31 15:05:00,120.77,121.1,120.77,120.94,142520.0,114.4074,114.72,114.4074,114.5684,142520.0
2019-07-31 15:10:00,120.95,120.95,120.67,120.85,111076.0,114.5779,114.5779,114.3126,114.4832,111076.0
2019-07-31 15:15:00,120.84,121.02,120.58,120.97,161974.0,114.4737,114.6442,114.2274,114.5968,161974.0
2019-07-31 15:20:00,120.95,121.13,120.9,121.05,70731.0,114.5779,114.7484,114.5305,114.6726,70731.0
2019-07-31 15:25:00,121.07,121.24,121.06,121.11,57350.0,114.6916,114.8526,114.6821,114.7295,57350.0
2019-07-31 15:30:00,121.1,121.1,120.95,120.96,44948.0,114.72,114.72,114.5779,114.5874,44948.0
2019-07-31 15:35:00,120.96,121.09,120.93,121.05,48470.0,114.5874,114.7105,114.5589,114.6726,48470.0
2019-07-31 15:40:00,121.05,121.14,120.94,121.14,70615.0,114.6726,114.7579,114.5684,114.7579,70615.0
2019-07-31 15:45:00,121.14,121.24,121.08,121.14,57536.0,114.7579,114.8526,114.701,114.7579,57536.0
2019-07-31 15:50:00,121.13,121.13,120.86,120.87,87799.0,114.7484,114.7484,114.4926,114.5021,87799.0
2019-07-31 15:55:00,120.89,120.94,120.72,120.72,215327.0,114.521,114.5684,114.36,114.36,215327.0
2019-08-01 09:30:00,121.0,121.26,120.94,121.22,86680.0,114.6253,114.8716,114.5684,114.8337,86680.0
2019-08-01 09:35:00,121.2,121.32,121.14,121.27,66714.0,114.8147,114.9284,114.7579,114.881,66714.0
2019-08-01 09:40:00,121.28,121.36,121.11,121.16,68079.0,114.8905,114.9663,114.7295,114.7768,68079.0
2019-08-01 09:45:00,121.17,121.41,121.12,121.36,63032.0,114.7863,115.0136,114.7389,114.9663,63032.0
2019-08-01 09:50:00,121.36,121.52,121.32,121.34,46466.0,114.9663,115.1179,114.9284,114.9473,46466.0
2019-08-01 09:55:00,121.34,121.53,121.33,121.45,28079.0,114.9473,115.1273,114.9379,115.0515,28079.0
2019-08-01 10:00:00,121.45,121.54,121.35,121.35,51859.0,115.0515,115.1368,114.9568,114.9568,51859.0
2019-08-01 10:05:00,121.34,121.48,121.34,121.48,64082.0,114.9473,115.08,114.9473,115.08,64082.0
2019-08-01 10:10:00,121.49,121.5,121.37,121.39,58328.0,115.0894,115.0989,114.9758,114.9947,58328.0
2019-08-01 10:15:00,121.41,121.53,121.39,121.49,59250.0,115.0136,115.1273,114.9947,115.0894,59250.0
2019-08-01 10:20:00,121.5,121.54,121.45,121.51,19014.0,115.0989,115.1368,115.0515,115.1084,19014.0
2019-08-01 10:25:00,121.52,121.67,121.5,121.66,114216.0,115.1179,115.26,115.0989,115.2505,114216.0
2019-08-01 10:30:00,121.65,121.74,121.62,121.67,69692.0,115.241,115.3263,115.2126,115.26,69692.0
2019-08-01 10:35:00,121.67,121.68,121.58,121.6,36848.0,115.26,115.2694,115.1747,115.1936,36848.0
2019-08-01 10:40:00,121.61,121.73,121.6,121.73,32326.0,115.2031,115.3168,115.1936,115.3168,32326.0
2019-08-01 10:45:00,121.74,121.77,121.67,121.75,29374.0,115.3263,115.3547,115.26,115.3357,29374.0
2019-08-01 10:50:00,121.76,121.96,121.76,121.94,50224.0,115.3452,115.5347,115.3452,115.5157,50224.0
2019-08-01 10:55:00,121.94,121.98,121.87,121.97,16117.0,115.5157,115.5536,115.4494,115.5441,16117.0
2019-08-01 11:00:00,121.98,122.1,121.93,121.96,56458.0,115.5536,115.6673,115.5063,115.5347,56458.0
2019-08-01 11:05:00,121.97,121.97,121.85,121.9,46874.0,115.5441,115.5441,115.4305,115.4778,46874.0
2019-08-01 11:10:00,121.92,122.01,121.9,121.92,20979.0,115.4968,115.582,115.4778,115.4968,20979.0
2019-08-01 11:15:00,121.94,121.98,121.85,121.9,31312.0,115.5157,115.5536,115.4305,115.4778,31312.0
2019-08-01 11:20:00,121.91,122.02,121.91,121.96,21505.0,115.4873,115.5915,115.4873,115.5347,21505.0
2019-08-01 11:25:00,121.96,122.07,121.92,122.05,159705.0,115.5347,115.6389,115.4968,115.6199,159705.0
2019-08-01 11:30:00,122.06,122.07,121.9,122.02,34301.0,115.6294,115.6389,115.4778,115.5915,34301.0
2019-08-01 11:35:00,122.02,122.07,121.97,122.03,31304.0,115.5915,115.6389,115.5441,115.601,31304.0
2019-08-01 11:40:00,122.04,122.1,122.01,122.09,22823.0,115.6105,115.6673,115.582,115.6578,22823.0
2019-08-01 11:45:00,122.08,122.14,122.05,122.11,19565.0,115.6484,115.7052,115.6199,115.6768,19565.0
2019-08-01 11:50:00,122.11,122.11,122.0,122.02,18263.0,115.6768,115.6768,115.5726,115.5915,18263.0
2019-08-01 11:55:00,122.03,122.03,121.9,121.9,13594.0,115.601,115.601,115.4778,115.4778,13594.0
2019-08-01 12:00:00,121.89,121.89,121.81,121.88,9450.0,115.4684,115.4684,115.3926,115.4589,9450.0
2019-08-01 12:05:00,121.89,121.89,121.84,121.85,14857.0,115.4684,115.4684,115.421,115.4305,14857.0
2019-08-01 12:10:00,121.86,121.89,121.82,121.85,37320.0,115.4399,115.4684,115.402,115.4305,37320.0
2019-08-01 12:15:00,121.85,121.86,121.72,121.72,14859.0,115.4305,115.4399,115.3073,115.3073,14859.0
2019-08-01 12:20:00,121.72,121.75,121.71,121.74,23403.0,115.3073,115.3357,115.2978,115.3263,23403.0
2019-08-01 12:25:00,121.74,121.85,121.73,121.84,30014.0,115.3263,115.4305,115.3168,115.421,30014.0
2019-08-01 12:30:00,121.85,121.93,121.82,121.92,12184.0,115.4305,115.5063,115.402,115.4968,12184.0
2019-08-01 12:35:00,121.93,122.05,121.92,122.04,21792.0,115.5063,115.6199,115.4968,115.6105,21792.0
2019-08-01 12:40:00,122.03,122.08,122.03,122.08,30474.0,115.601,115.6484,115.601,115.6484,30474.0
2019-08-01 12:45:00,122.09,122.12,122.03,122.03,16771.0,115.6578,115.6862,115.601,115.601,16771.0
2019-08-01 12:50:00,122.04,122.08,122.0,122.02,10968.0,115.6105,115.6484,115.5726,115.5915,10968.0
2019-08-01 12:55:00,122.01,122.01,121.92,121.95,7313.0,115.582,115.582,115.4968,115.5252,7313.0
2019-08-01 13:00:00,121.94,121.97,121.9,121.95,20521.0,115.5157,115.5441,115.4778,115.5252,20521.0
2019-08-01 13:05:00,121.94,121.96,121.9,121.96,26961.0,115.5157,115.5347,115.4778,115.5347,26961.0
2019-08-01 13:10:00,121.96,121.96,121.89,121.95,23185.0,115.5347,115.5347,115.4684,115.5252,23185.0
2019-08-01 13:15:00,121.96,121.97,121.92,121.94,15278.0,115.5347,115.5441,115.4968,115.5157,15278.0
2019-08-01 13:20:00,121.93,121.99,121.92,121.99,11284.0,115.5063,115.5631,115.4968,115.5631,11284.0
2019-08-01 13:25:00,121.99,122.0,121.04,121.14,300617.0,115.5631,115.5726,114.6631,114.7579,300617.0
2019-08-01 13:30:00,121.1,121.27,120.15,120.16,163856.0,114.72,114.881,113.82,113.8295,163856.0
2019-08-01 13:35:00,120.15,120.35,119.56,119.58,231954.0,113.82,114.0095,113.2611,113.2801,231954.0
2019-08-01 13:40:00,119.58,119.88,119.35,119.58,248028.0,113.2801,113.5643,113.0622,113.2801,248028.0
2019-08-01 13:45:00,119.55,119.78,119.45,119.74,195806.0,113.2516,113.4695,113.1569,113.4316,195806.0
2019-08-01 13:50:00,119.74,119.84,119.21,119.21,208026.0,113.4316,113.5264,112.9296,112.9296,208026.0
2019-08-01 13:55:00,119.24,119.81,119.21,119.75,71186.0,112.958,113.4979,112.9296,113.4411,71186.0
2019-08-01 14:00:00,119.75,119.82,119.38,119.41,97639.0,113.4411,113.5074,113.0906,113.119,97639.0
2019-08-01 14:05:00,119.42,119.72,119.42,119.55,70757.0,113.1285,113.4127,113.1285,113.2516,70757.0
2019-08-01 14:10:00,119.53,119.6,119.11,119.59,195342.0,113.2327,113.299,112.8348,113.2895,195342.0
2019-08-01 14:15:00,119.61,119.61,119.3,119.47,66418.0,113.3085,113.3085,113.0148,113.1759,66418.0
2019-08-01 14:20:00,119.48,119.49,118.98,119.11,73151.0,113.1853,113.1948,112.7117,112.8348,73151.0
2019-08-01 14:25:00,119.15,119.37,119.02,119.3,146685.0,112.8727,113.0811,112.7496,113.0148,146685.0
2019-08-01 14:30:00,119.3,119.34,118.97,119.17,158111.0,113.0148,113.0527,112.7022,112.8917,158111.0
2019-08-01 14:35:00,119.17,119.17,118.8,118.8,83500.0,112.8917,112.8917,112.5412,112.5412,83500.0
2019-08-01 14:40:00,118.81,119.0,118.66,118.7,92463.0,112.5506,112.7306,112.4085,112.4464,92463.0
2019-08-01 14:45:00,118.7,119.22,118.65,119.21,65693.0,112.4464,112.939,112.3991,112.9296,65693.0
2019-08-01 14:50:00,119.22,119.35,119.15,119.17,117225.0,112.939,113.0622,112.8727,112.8917,117225.0
2019-08-01 14:55:00,119.18,119.18,118.97,119.14,37101.0,112.9011,112.9011,112.7022,112.8632,37101.0
2019-08-01 15:00:00,119.15,119.22,118.91,119.1,79609.0,112.8727,112.939,112.6454,112.8253,79609.0
2019-08-01 15:05:00,119.11,119.18,118.94,118.97,65125.0,112.8348,112.9011,112.6738,112.7022,65125.0
2019-08-01 15:10:00,118.96,119.02,118.78,118.82,162968.0,112.6927,112.7496,112.5222,112.5601,162968.0
2019-08-01 15:15:00,118.84,119.21,118.81,119.08,139183.0,112.579,112.9296,112.5506,112.8064,139183.0
2019-08-01 15:20:00,119.09,119.32,119.03,119.32,106674.0,112.8159,113.0338,112.759,113.0338,106674.0
2019-08-01 15:25:00,119.3,119.42,119.17,119.27,129950.0,113.0148,113.1285,112.8917,112.9864,129950.0
2019-08-01 15:30:00,119.27,119.37,119.09,119.2,88662.0,112.9864,113.0811,112.8159,112.9201,88662.0
2019-08-01 15:35:00,119.19,119.48,119.14,119.45,59164.0,112.9106,113.1853,112.8632,113.1569,59164.0
2019-08-01 15:40:00,119.46,119.5,119.21,119.32,61803.0,113.1664,113.2043,112.9296,113.0338,61803.0
2019-08-01 15:45:00,119.32,119.44,119.24,119.24,55910.0,113.0338,113.1474,112.958,112.958,55910.0
2019-08-01 15:50:00,119.23,119.23,118.97,118.98,184356.0,112.9485,112.9485,112.7022,112.7117,184356.0
2019-08-01 15:55:00,118.99,119.2,118.94,119.08,319684.0,112.7211,112.9201,112.6738,112.8064,319684.0
2019-08-02 09:30:00,118.67,118.75,118.51,118.6,167621.0,112.418,112.4938,112.2664,112.3517,167621.0
2019-08-02 09:35:00,118.59,118.84,118.26,118.75,115673.0,112.3422,112.579,112.0296,112.4938,115673.0
2019-08-02 09:40:00,118.74,118.74,118.37,118.47,92269.0,112.4843,112.4843,112.1338,112.2285,92269.0
2019-08-02 09:45:00,118.49,118.53,118.28,118.38,100315.0,112.2475,112.2854,112.0486,112.1433,100315.0
2019-08-02 09:50:00,118.39,118.66,118.33,118.5,98352.0,112.1528,112.4085,112.0959,112.257,98352.0
2019-08-02 09:55:00,118.52,118.53,118.3,118.45,91942.0,112.2759,112.2854,112.0675,112.2096,91942.0
2019-08-02 10:00:00,118.45,118.63,118.35,118.38,92393.0,112.2096,112.3801,112.1149,112.1433,92393.0
2019-08-02 10:05:00,118.39,118.44,118.17,118.25,70598.0,112.1528,112.2001,111.9443,112.0201,70598.0
2019-08-02 10:10:00,118.26,118.27,118.06,118.15,127896.0,112.0296,112.0391,111.8401,111.9254,127896.0
2019-08-02 10:15:00,118.15,118.27,118.1,118.2,146769.0,111.9254,112.0391,111.878,111.9728,146769.0
2019-08-02 10:20:00,118.2,118.41,118.18,118.39,77637.0,111.9728,112.1717,111.9538,112.1528,77637.0
2019-08-02 10:25:00,118.39,118.47,118.32,118.47,44917.0,112.1528,112.2285,112.0864,112.2285,44917.0
2019-08-02 10:30:00,118.46,118.46,118.09,118.17,65726.0,112.2191,112.2191,111.8686,111.9443,65726.0
2019-08-02 10:35:00,118.18,118.22,118.06,118.1,56128.0,111.9538,111.9917,111.8401,111.878,56128.0
2019-08-02 10:40:00,118.1,118.16,117.99,118.1,50910.0,111.878,111.9349,111.7738,111.878,50910.0
2019-08-02 10:45:00,118.08,118.16,117.91,117.95,28941.0,111.8591,111.9349,111.698,111.7359,28941.0
2019-08-02 10:50:00,117.94,117.99,117.83,117.93,26777.0,111.7265,111.7738,111.6223,111.717,26777.0
2019-08-02 10:55:00,117.93,117.95,117.79,117.79,36200.0,111.717,111.7359,111.5844,111.5844,36200.0
2019-08-02 11:00:00,117.79,117.92,117.76,117.85,42620.0,111.5844,111.7075,111.5559,111.6412,42620.0
2019-08-02 11:05:00,117.87,118.12,117.87,118.11,51697.0,111.6602,111.897,111.6602,111.8875,51697.0
2019-08-02 11:10:00,118.11,118.2,118.07,118.11,81232.0,111.8875,111.9728,111.8496,111.8875,81232.0
2019-08-02 11:15:00,118.11,118.35,118.08,118.3,61592.0,111.8875,112.1149,111.8591,112.0675,61592.0
2019-08-02 11:20:00,118.28,118.28,118.08,118.12,53100.0,112.0486,112.0486,111.8591,111.897,53100.0
2019-08-02 11:25:00,118.11,118.16,118.0,118.03,45104.0,111.8875,111.9349,111.7833,111.8117,45104.0
2019-08-02 11:30:00,118.03,118.18,117.98,118.0,24026.0,111.8117,111.9538,111.7644,111.7833,24026.0
2019-08-02 11:35:00,118.0,118.0,117.85,117.85,25074.0,111.7833,111.7833,111.6412,111.6412,25074.0
2019-08-02 11:40:00,117.86,118.03,117.8,117.94,29059.0,111.6507,111.8117,111.5938,111.7265,29059.0
2019-08-02 11:45:00,117.91,118.03,117.84,118.02,28039.0,111.698,111.8117,111.6317,111.8022,28039.0
2019-08-02 11:50:00,118.02,118.06,117.83,118.05,60132.0,111.8022,111.8401,111.6223,111.8307,60132.0
2019-08-02 11:55:00,118.05,118.19,118.05,118.12,29685.0,111.8307,111.9633,111.8307,111.897,29685.0
2019-08-02 12:00:00,118.12,118.16,118.02,118.04,23586.0,111.897,111.9349,111.8022,111.8212,23586.0
2019-08-02 12:05:00,118.04,118.14,117.97,118.14,13139.0,111.8212,111.9159,111.7549,111.9159,13139.0
2019-08-02 12:10:00,118.14,118.17,118.07,118.15,15885.0,111.9159,111.9443,111.8496,111.9254,15885.0
2019-08-02 12:15:00,118.17,118.32,118.16,118.29,43235.0,111.9443,112.0864,111.9349,112.058,43235.0
2019-08-02 12:20:00,118.27,118.31,118.18,118.29,57248.0,112.0391,112.077,111.9538,112.058,57248.0
2019-08-02 12:25:00,118.28,118.37,118.23,118.36,30500.0,112.0486,112.1338,112.0012,112.1243,30500.0
2019-08-02 12:30:00,118.36,118.39,118.17,118.24,43646.0,112.1243,112.1528,111.9443,112.0107,43646.0
2019-08-02 12:35:00,118.25,118.25,118.13,118.22,27283.0,112.0201,112.0201,111.9065,111.9917,27283.0
2019-08-02 12:40:00,118.18,118.28,118.1,118.22,25890.0,111.9538,112.0486,111.878,111.9917,25890.0
2019-08-02 12:45:00,118.22,118.23,118.08,118.09,14962.0,111.9917,112.0012,111.8591,111.8686,14962.0
2019-08-02 12:50:00,118.08,118.15,118.03,118.07,15121.0,111.8591,111.9254,111.8117,111.8496,15121.0
2019-08-02 12:55:00,118.08,118.08,117.94,117.95,37715.0,111.8591,111.8591,111.7265,111.7359,37715.0
2019-08-02 13:00:00,117.95,117.99,117.8,117.94,92135.0,111.7359,111.7738,111.5938,111.7265,92135.0
2019-08-02 13:05:00,117.94,117.94,117.81,117.94,29039.0,111.7265,111.7265,111.6033,111.7265,29039.0
2019-08-02 13:10:00,117.94,117.94,117.78,117.82,21799.0,111.7265,111.7265,111.5749,111.6128,21799.0
2019-08-02 13:15:00,117.84,117.91,117.84,117.89,16799.0,111.6317,111.698,111.6317,111.6791,16799.0
2019-08-02 13:20:00,117.88,118.03,117.86,117.92,28097.0,111.6696,111.8117,111.6507,111.7075,28097.0
2019-08-02 13:25:00,117.91,117.95,117.84,117.91,28187.0,111.698,111.7359,111.6317,111.698,28187.0
2019-08-02 13:30:00,117.91,117.93,117.78,117.78,22156.0,111.698,111.717,111.5749,111.5749,22156.0
2019-08-02 13:35:00,117.79,117.8,117.71,117.78,14839.0,111.5844,111.5938,111.5086,111.5749,14839.0
2019-08-02 13:40:00,117.78,117.89,117.78,117.79,41868.0,111.5749,111.6791,111.5749,111.5844,41868.0
2019-08-02 13:45:00,117.77,117.88,117.77,117.78,23095.0,111.5654,111.6696,111.5654,111.5749,23095.0
2019-08-02 13:50:00,117.78,117.82,117.72,117.81,19023.0,111.5749,111.6128,111.5181,111.6033,19023.0
2019-08-02 13:55:00,117.79,117.82,117.68,117.71,22841.0,111.5844,111.6128,111.4802,111.5086,22841.0
2019-08-02 14:00:00,117.71,117.82,117.64,117.76,28273.0,111.5086,111.6128,111.4423,111.5559,28273.0
2019-08-02 14:05:00,117.76,117.95,117.75,117.87,36706.0,111.5559,111.7359,111.5465,111.6602,36706.0
2019-08-02 14:10:00,117.9,118.05,117.86,118.05,23057.0,111.6886,111.8307,111.6507,111.8307,23057.0
2019-08-02 14:15:00,118.03,118.03,117.9,117.95,33814.0,111.8117,111.8117,111.6886,111.7359,33814.0
2019-08-02 14:20:00,117.96,118.16,117.96,118.09,43620.0,111.7454,111.9349,111.7454,111.8686,43620.0
2019-08-02 14:25:00,118.07,118.14,117.92,117.97,32421.0,111.8496,111.9159,111.7075,111.7549,32421.0
2019-08-02 14:30:00,117.96,118.0,117.85,117.87,51906.0,111.7454,111.7833,111.6412,111.6602,51906.0
2019-08-02 14:35:00,117.86,118.06,117.84,118.05,23307.0,111.6507,111.8401,111.6317,111.8307,23307.0
2019-08-02 14:40:00,118.02,118.05,117.93,118.03,70712.0,111.8022,111.8307,111.717,111.8117,70712.0
2019-08-02 14:45:00,118.01,118.1,117.88,117.94,27022.0,111.7928,111.878,111.6696,111.7265,27022.0
2019-08-02 14:50:00,117.93,117.98,117.85,117.9,6821.0,111.717,111.7644,111.6412,111.6886,6821.0
2019-08-02 14:55:00,117.88,117.96,117.8,117.94,11864.0,111.6696,111.7454,111.5938,111.7265,11864.0
2019-08-02 15:00:00,117.96,118.04,117.9,117.94,18152.0,111.7454,111.8212,111.6886,111.7265,18152.0
2019-08-02 15:05:00,117.95,117.99,117.87,117.89,11044.0,111.7359,111.7738,111.6602,111.6791,11044.0
2019-08-02 15:10:00,117.9,117.9,117.78,117.79,15638.0,111.6886,111.6886,111.5749,111.5844,15638.0
2019-08-02 15:15:00,117.79,117.84,117.74,117.84,9727.0,111.5844,111.6317,111.537,111.6317,9727.0
2019-08-02 15:20:00,117.84,118.08,117.83,118.08,29869.0,111.6317,111.8591,111.6223,111.8591,29869.0
2019-08-02 15:25:00,118.09,118.24,118.05,118.17,53092.0,111.8686,112.0107,111.8307,111.9443,53092.0
2019-08-02 15:30:00,118.19,118.28,118.11,118.12,64761.0,111.9633,112.0486,111.8875,111.897,64761.0
2019-08-02 15:35:00,118.14,118.63,118.13,118.43,494121.0,111.9159,112.3801,111.9065,112.1906,494121.0
2019-08-02 15:40:00,118.45,118.48,118.3,118.32,97906.0,112.2096,112.238,112.0675,112.0864,97906.0
2019-08-02 15:45:00,118.31,118.31,118.12,118.14,51482.0,112.077,112.077,111.897,111.9159,51482.0
2019-08-02 15:50:00,118.13,118.18,117.93,117.94,105350.0,111.9065,111.9538,111.717,111.7265,105350.0
2019-08-02 15:55:00,117.95,118.16,117.95,118.13,430706.0,111.7359,111.9349,111.7359,111.9065,430706.0
2019-08-05 09:30:00,116.1,116.11,115.66,115.94,277780.0,109.9834,109.9929,109.5666,109.8318,277780.0
2019-08-05 09:35:00,115.86,116.05,115.74,116.02,169886.0,109.756,109.936,109.6424,109.9076,169886.0
2019-08-05 09:40:00,116.02,116.02,115.6,115.72,125822.0,109.9076,109.9076,109.5097,109.6234,125822.0
2019-08-05 09:45:00,115.7,115.83,115.61,115.62,93839.0,109.6045,109.7276,109.5192,109.5287,93839.0
2019-08-05 09:50:00,115.61,115.71,115.53,115.67,134759.0,109.5192,109.6139,109.4434,109.5761,134759.0
2019-08-05 09:55:00,115.68,115.8,115.58,115.77,102400.0,109.5855,109.6992,109.4908,109.6708,102400.0
2019-08-05 10:00:00,115.75,115.83,115.41,115.42,99750.0,109.6518,109.7276,109.3298,109.3392,99750.0
2019-08-05 10:05:00,115.42,115.54,115.36,115.46,83270.0,109.3392,109.4529,109.2824,109.3771,83270.0
2019-08-05 10:10:00,115.49,115.72,115.41,115.7,36814.0,109.4055,109.6234,109.3298,109.6045,36814.0
2019-08-05 10:15:00,115.7,115.82,115.51,115.51,73867.0,109.6045,109.7182,109.4245,109.4245,73867.0
2019-08-05 10:20:00,115.5,115.79,115.48,115.63,47624.0,109.415,109.6897,109.3961,109.5382,47624.0
2019-08-05 10:25:00,115.61,115.65,115.51,115.61,64876.0,109.5192,109.5571,109.4245,109.5192,64876.0
2019-08-05 10:30:00,115.58,115.69,115.48,115.52,51320.0,109.4908,109.595,109.3961,109.434,51320.0
2019-08-05 10:35:00,115.49,115.57,115.35,115.36,68402.0,109.4055,109.4813,109.2729,109.2824,68402.0
2019-08-05 10:40:00,115.36,115.41,115.16,115.18,32740.0,109.2824,109.3298,109.0929,109.1119,32740.0
2019-08-05 10:45:00,115.18,115.35,115.17,115.24,74802.0,109.1119,109.2729,109.1024,109.1687,74802.0
2019-08-05 10:50:00,115.23,115.43,115.22,115.34,37741.0,109.1592,109.3487,109.1498,109.2634,37741.0
2019-08-05 10:55:00,115.35,115.51,115.28,115.48,30358.0,109.2729,109.4245,109.2066,109.3961,30358.0
2019-08-05 11:00:00,115.45,115.56,115.39,115.52,50137.0,109.3676,109.4719,109.3108,109.434,50137.0
2019-08-05 11:05:00,115.51,115.69,115.44,115.6,32669.0,109.4245,109.595,109.3582,109.5097,32669.0
2019-08-05 11:10:00,115.62,115.79,115.59,115.73,50764.0,109.5287,109.6897,109.5003,109.6329,50764.0
2019-08-05 11:15:00,115.69,115.7,115.6,115.61,43946.0,109.595,109.6045,109.5097,109.5192,43946.0
2019-08-05 11:20:00,115.59,115.68,115.51,115.51,43880.0,109.5003,109.5855,109.4245,109.4245,43880.0
2019-08-05 11:25:00,115.51,115.54,115.41,115.51,73597.0,109.4245,109.4529,109.3298,109.4245,73597.0
2019-08-05 11:30:00,115.51,115.57,115.45,115.56,24154.0,109.4245,109.4813,109.3676,109.4719,24154.0
2019-08-05 11:35:00,115.57,115.58,115.39,115.41,26567.0,109.4813,109.4908,109.3108,109.3298,26567.0
2019-08-05 11:40:00,115.4,115.45,115.3,115.3,18059.0,109.3203,109.3676,109.2255,109.2255,18059.0
2019-08-05 11:45:00,115.32,115.54,115.32,115.51,50377.0,109.2445,109.4529,109.2445,109.4245,50377.0
2019-08-05 11:50:00,115.51,115.54,115.35,115.48,33848.0,109.4245,109.4529,109.2729,109.3961,33848.0
2019-08-05 11:55:00,115.46,115.48,115.32,115.32,40602.0,109.3771,109.3961,109.2445,109.2445,40602.0
2019-08-05 12:00:00,115.3,115.34,115.15,115.19,64434.0,109.2255,109.2634,109.0835,109.1213,64434.0
2019-08-05 12:05:00,115.2,115.29,115.16,115.16,34382.0,109.1308,109.2161,109.0929,109.0929,34382.0
2019-08-05 12:10:00,115.15,115.23,115.12,115.23,45300.0,109.0835,109.1592,109.055,109.1592,45300.0
2019-08-05 12:15:00,115.23,115.4,115.21,115.4,34256.0,109.1592,109.3203,109.1403,109.3203,34256.0
2019-08-05 12:20:00,115.39,115.43,115.32,115.43,18443.0,109.3108,109.3487,109.2445,109.3487,18443.0
2019-08-05 12:25:00,115.44,115.45,115.11,115.16,63994.0,109.3582,109.3676,109.0456,109.0929,63994.0
2019-08-05 12:30:00,115.18,115.29,115.17,115.21,25707.0,109.1119,109.2161,109.1024,109.1403,25707.0
2019-08-05 12:35:00,115.19,115.27,115.11,115.18,27141.0,109.1213,109.1971,109.0456,109.1119,27141.0
2019-08-05 12:40:00,115.18,115.18,114.94,114.99,79897.0,109.1119,109.1119,108.8845,108.9319,79897.0
2019-08-05 12:45:00,114.98,115.04,114.84,114.85,27726.0,108.9224,108.9792,108.7898,108.7993,27726.0
2019-08-05 12:50:00,114.84,114.97,114.84,114.87,30224.0,108.7898,108.9129,108.7898,108.8182,30224.0
2019-08-05 12:55:00,114.86,114.86,114.61,114.64,224779.0,108.8087,108.8087,108.5719,108.6003,224779.0
2019-08-05 13:00:00,114.64,114.8,114.61,114.77,41418.0,108.6003,108.7519,108.5719,108.7235,41418.0
2019-08-05 13:05:00,114.77,114.93,114.74,114.93,22146.0,108.7235,108.875,108.6951,108.875,22146.0
2019-08-05 13:10:00,114.93,114.99,114.87,114.87,30358.0,108.875,108.9319,108.8182,108.8182,30358.0
2019-08-05 13:15:00,114.88,114.98,114.84,114.94,34927.0,108.8277,108.9224,108.7898,108.8845,34927.0
2019-08-05 13:20:00,114.94,115.04,114.91,114.97,64450.0,108.8845,108.9792,108.8561,108.9129,64450.0
2019-08-05 13:25:00,114.97,114.98,114.82,114.82,29141.0,108.9129,108.9224,108.7708,108.7708,29141.0
2019-08-05 13:30:00,114.81,114.89,114.75,114.83,20201.0,108.7614,108.8371,108.7045,108.7803,20201.0
2019-08-05 13:35:00,114.86,115.07,114.86,115.06,44119.0,108.8087,109.0077,108.8087,108.9982,44119.0
2019-08-05 13:40:00,115.07,115.1,114.78,114.84,61725.0,109.0077,109.0361,108.7329,108.7898,61725.0
2019-08-05 13:45:00,114.84,114.84,114.71,114.77,27451.0,108.7898,108.7898,108.6666,108.7235,27451.0
2019-08-05 13:50:00,114.78,114.79,114.67,114.7,16126.0,108.7329,108.7424,108.6287,108.6572,16126.0
2019-08-05 13:55:00,114.69,114.69,114.48,114.5,34197.0,108.6477,108.6477,108.4487,108.4677,34197.0
2019-08-05 14:00:00,114.48,114.56,114.45,114.5,26047.0,108.4487,108.5245,108.4203,108.4677,26047.0
2019-08-05 14:05:00,114.51,114.65,114.45,114.55,34605.0,108.4772,108.6098,108.4203,108.5151,34605.0
2019-08-05 14:10:00,114.54,114.75,114.5,114.75,54784.0,108.5056,108.7045,108.4677,108.7045,54784.0
2019-08-05 14:15:00,114.74,114.76,114.63,114.65,14535.0,108.6951,108.714,108.5908,108.6098,14535.0
2019-08-05 14:20:00,114.63,114.64,114.46,114.51,47604.0,108.5908,108.6003,108.4298,108.4772,47604.0
2019-08-05 14:25:00,114.49,114.5,114.31,114.31,37697.0,108.4582,108.4677,108.2877,108.2877,37697.0
2019-08-05 14:30:00,114.32,114.4,114.24,114.37,31064.0,108.2972,108.373,108.2214,108.3445,31064.0
2019-08-05 14:35:00,114.43,114.54,114.35,114.35,55671.0,108.4014,108.5056,108.3256,108.3256,55671.0
2019-08-05 14:40:00,114.35,114.46,114.26,114.26,45867.0,108.3256,108.4298,108.2403,108.2403,45867.0
2019-08-05 14:45:00,114.28,114.62,114.25,114.51,32943.0,108.2593,108.5814,108.2309,108.4772,32943.0
2019-08-05 14:50:00,114.48,114.6,114.43,114.45,28200.0,108.4487,108.5624,108.4014,108.4203,28200.0
2019-08-05 14:55:00,114.47,114.52,114.35,114.45,35897.0,108.4393,108.4866,108.3256,108.4203,35897.0
2019-08-05 15:00:00,114.45,114.64,114.3,114.31,68528.0,108.4203,108.6003,108.2782,108.2877,68528.0
2019-08-05 15:05:00,114.31,114.35,114.09,114.16,49314.0,108.2877,108.3256,108.0793,108.1456,49314.0
2019-08-05 15:10:00,114.15,114.68,114.13,114.63,151682.0,108.1361,108.6382,108.1172,108.5908,151682.0
2019-08-05 15:15:00,114.62,114.83,114.38,114.78,141304.0,108.5814,108.7803,108.354,108.7329,141304.0
2019-08-05 15:20:00,114.78,115.02,114.77,114.88,145080.0,108.7329,108.9603,108.7235,108.8277,145080.0
2019-08-05 15:25:00,114.88,115.09,114.69,114.69,161198.0,108.8277,109.0266,108.6477,108.6477,161198.0
2019-08-05 15:30:00,114.69,114.95,114.52,114.86,197385.0,108.6477,108.894,108.4866,108.8087,197385.0
2019-08-05 15:35:00,114.85,115.12,114.8,115.07,97915.0,108.7993,109.055,108.7519,109.0077,97915.0
2019-08-05 15:40:00,115.07,115.23,115.0,115.23,104027.0,109.0077,109.1592,108.9414,109.1592,104027.0
2019-08-05 15:45:00,115.24,115.28,114.92,115.02,181316.0,109.1687,109.2066,108.8656,108.9603,181316.0
2019-08-05 15:50:00,115.0,115.15,114.89,115.09,178736.0,108.9414,109.0835,108.8371,109.0266,178736.0
2019-08-05 15:55:00,115.1,115.21,114.92,114.93,693011.0,109.0361,109.1403,108.8656,108.875,693011.0
2019-08-06 09:30:00,115.72,115.87,115.53,115.74,146502.0,109.6234,109.7655,109.4434,109.6424,146502.0
2019-08-06 09:35:00,115.74,115.84,115.6,115.79,110976.0,109.6424,109.7371,109.5097,109.6897,110976.0
2019-08-06 09:40:00,115.78,116.08,115.77,115.95,80930.0,109.6803,109.9645,109.6708,109.8413,80930.0
2019-08-06 09:45:00,115.96,115.99,115.51,115.69,74580.0,109.8508,109.8792,109.4245,109.595,74580.0
2019-08-06 09:50:00,115.68,115.89,115.51,115.74,86157.0,109.5855,109.7845,109.4245,109.6424,86157.0
2019-08-06 09:55:00,115.73,115.88,115.67,115.82,74803.0,109.6329,109.775,109.5761,109.7182,74803.0
2019-08-06 10:00:00,115.81,115.98,115.8,115.85,83945.0,109.7087,109.8697,109.6992,109.7466,83945.0
2019-08-06 10:05:00,115.86,116.03,115.83,115.86,63688.0,109.756,109.9171,109.7276,109.756,63688.0
2019-08-06 10:10:00,115.88,115.92,115.5,115.5,67711.0,109.775,109.8129,109.415,109.415,67711.0
2019-08-06 10:15:00,115.49,115.52,115.35,115.37,87645.0,109.4055,109.434,109.2729,109.2919,87645.0
2019-08-06 10:20:00,115.38,115.64,115.34,115.57,71790.0,109.3013,109.5476,109.2634,109.4813,71790.0
2019-08-06 10:25:00,115.57,115.74,115.57,115.58,50474.0,109.4813,109.6424,109.4813,109.4908,50474.0
2019-08-06 10:30:00,115.56,115.79,115.52,115.72,122765.0,109.4719,109.6897,109.434,109.6234,122765.0
2019-08-06 10:35:00,115.7,115.85,115.57,115.84,79154.0,109.6045,109.7466,109.4813,109.7371,79154.0
2019-08-06 10:40:00,115.83,116.01,115.82,115.88,46176.0,109.7276,109.8981,109.7182,109.775,46176.0
2019-08-06 10:45:00,115.86,115.89,115.66,115.67,38925.0,109.756,109.7845,109.5666,109.5761,38925.0
2019-08-06 10:50:00,115.66,115.72,115.56,115.66,22686.0,109.5666,109.6234,109.4719,109.5666,22686.0
2019-08-06 10:55:00,115.66,115.74,115.59,115.65,25743.0,109.5666,109.6424,109.5003,109.5571,25743.0
2019-08-06 11:00:00,115.65,115.68,115.49,115.5,45230.0,109.5571,109.5855,109.4055,109.415,45230.0
2019-08-06 11:05:00,115.5,115.63,115.49,115.51,39516.0,109.415,109.5382,109.4055,109.4245,39516.0
2019-08-06 11:10:00,115.51,115.51,115.3,115.31,37243.0,109.4245,109.4245,109.2255,109.235,37243.0
2019-08-06 11:15:00,115.31,115.35,115.19,115.2,48821.0,109.235,109.2729,109.1213,109.1308,48821.0
2019-08-06 11:20:00,115.19,115.42,115.19,115.4,57380.0,109.1213,109.3392,109.1213,109.3203,57380.0
2019-08-06 11:25:00,115.4,115.47,115.3,115.33,27111.0,109.3203,109.3866,109.2255,109.254,27111.0
2019-08-06 11:30:00,115.34,115.41,115.1,115.13,43623.0,109.2634,109.3298,109.0361,109.0645,43623.0
2019-08-06 11:35:00,115.13,115.26,115.07,115.24,31019.0,109.0645,109.1877,109.0077,109.1687,31019.0
2019-08-06 11:40:00,115.23,115.42,115.19,115.39,42583.0,109.1592,109.3392,109.1213,109.3108,42583.0
2019-08-06 11:45:00,115.37,115.55,115.36,115.52,36450.0,109.2919,109.4624,109.2824,109.434,36450.0
2019-08-06 11:50:00,115.54,115.56,115.41,115.45,31109.0,109.4529,109.4719,109.3298,109.3676,31109.0
2019-08-06 11:55:00,115.46,115.72,115.4,115.71,53641.0,109.3771,109.6234,109.3203,109.6139,53641.0
2019-08-06 12:00:00,115.71,115.87,115.59,115.59,38141.0,109.6139,109.7655,109.5003,109.5003,38141.0
2019-08-06 12:05:00,115.59,115.62,115.48,115.58,19913.0,109.5003,109.5287,109.3961,109.4908,19913.0
2019-08-06 12:10:00,115.58,115.73,115.46,115.69,25311.0,109.4908,109.6329,109.3771,109.595,25311.0
2019-08-06 12:15:00,115.69,115.69,115.55,115.56,18979.0,109.595,109.595,109.4624,109.4719,18979.0
2019-08-06 12:20:00,115.6,115.63,115.47,115.51,25078.0,109.5097,109.5382,109.3866,109.4245,25078.0
2019-08-06 12:25:00,115.52,115.54,115.44,115.47,20620.0,109.434,109.4529,109.3582,109.3866,20620.0
2019-08-06 12:30:00,115.45,115.53,115.38,115.46,31144.0,109.3676,109.4434,109.3013,109.3771,31144.0
2019-08-06 12:35:00,115.46,115.56,115.43,115.56,32622.0,109.3771,109.4719,109.3487,109.4719,32622.0
2019-08-06 12:40:00,115.58,115.62,115.53,115.62,12908.0,109.4908,109.5287,109.4434,109.5287,12908.0
2019-08-06 12:45:00,115.61,115.61,115.42,115.45,18086.0,109.5192,109.5192,109.3392,109.3676,18086.0
2019-08-06 12:50:00,115.45,115.48,115.35,115.39,20715.0,109.3676,109.3961,109.2729,109.3108,20715.0
2019-08-06 12:55:00,115.38,115.47,115.34,115.42,8154.0,109.3013,109.3866,109.2634,109.3392,8154.0
2019-08-06 13:00:00,115.43,115.6,115.43,115.59,13836.0,109.3487,109.5097,109.3487,109.5003,13836.0
2019-08-06 13:05:00,115.58,115.77,115.54,115.73,18204.0,109.4908,109.6708,109.4529,109.6329,18204.0
2019-08-06 13:10:00,115.7,115.74,115.63,115.68,13983.0,109.6045,109.6424,109.5382,109.5855,13983.0
2019-08-06 13:15:00,115.67,115.72,115.64,115.68,39035.0,109.5761,109.6234,109.5476,109.5855,39035.0
2019-08-06 13:20:00,115.68,115.85,115.67,115.85,16636.0,109.5855,109.7466,109.5761,109.7466,16636.0
2019-08-06 13:25:00,115.85,115.91,115.8,115.84,28938.0,109.7466,109.8034,109.6992,109.7371,28938.0
2019-08-06 13:30:00,115.87,115.91,115.82,115.91,16359.0,109.7655,109.8034,109.7182,109.8034,16359.0
2019-08-06 13:35:00,115.89,116.07,115.83,116.06,25039.0,109.7845,109.955,109.7276,109.9455,25039.0
2019-08-06 13:40:00,116.05,116.08,115.98,116.02,13948.0,109.936,109.9645,109.8697,109.9076,13948.0
2019-08-06 13:45:00,116.02,116.1,115.98,116.07,74275.0,109.9076,109.9834,109.8697,109.955,74275.0
2019-08-06 13:50:00,116.06,116.12,115.97,116.1,15154.0,109.9455,110.0023,109.8603,109.9834,15154.0
2019-08-06 13:55:00,116.09,116.1,116.03,116.08,13588.0,109.9739,109.9834,109.9171,109.9645,13588.0
2019-08-06 14:00:00,116.06,116.1,115.93,115.95,292240.0,109.9455,109.9834,109.8224,109.8413,292240.0
2019-08-06 14:05:00,115.95,116.06,115.9,116.03,68211.0,109.8413,109.9455,109.7939,109.9171,68211.0
2019-08-06 14:10:00,116.03,116.23,116.03,116.21,16324.0,109.9171,110.1066,109.9171,110.0876,16324.0
2019-08-06 14:15:00,116.23,116.51,116.23,116.46,38872.0,110.1066,110.3718,110.1066,110.3244,38872.0
2019-08-06 14:20:00,116.48,116.52,116.4,116.51,34948.0,110.3434,110.3813,110.2676,110.3718,34948.0
2019-08-06 14:25:00,116.5,116.67,116.49,116.63,26431.0,110.3623,110.5234,110.3529,110.4855,26431.0
2019-08-06 14:30:00,116.63,116.76,116.56,116.72,30049.0,110.4855,110.6086,110.4192,110.5707,30049.0
2019-08-06 14:35:00,116.7,116.71,116.54,116.55,42238.0,110.5518,110.5613,110.4002,110.4097,42238.0
2019-08-06 14:40:00,116.54,116.71,116.5,116.66,22261.0,110.4002,110.5613,110.3623,110.5139,22261.0
2019-08-06 14:45:00,116.65,116.66,116.54,116.58,16190.0,110.5044,110.5139,110.4002,110.4381,16190.0
2019-08-06 14:50:00,116.59,116.64,116.46,116.49,29794.0,110.4476,110.495,110.3244,110.3529,29794.0
2019-08-06 14:55:00,116.46,116.5,116.41,116.42,41467.0,110.3244,110.3623,110.2771,110.2865,41467.0
2019-08-06 15:00:00,116.43,116.52,116.4,116.47,74590.0,110.296,110.3813,110.2676,110.3339,74590.0
2019-08-06 15:05:00,116.46,116.52,116.39,116.39,13314.0,110.3244,110.3813,110.2581,110.2581,13314.0
2019-08-06 15:10:00,116.37,116.52,116.33,116.52,28955.0,110.2392,110.3813,110.2013,110.3813,28955.0
2019-08-06 15:15:00,116.53,116.64,116.52,116.64,64585.0,110.3907,110.495,110.3813,110.495,64585.0
2019-08-06 15:20:00,116.66,116.69,116.6,116.65,50756.0,110.5139,110.5423,110.4571,110.5044,50756.0
2019-08-06 15:25:00,116.65,116.65,116.42,116.54,63198.0,110.5044,110.5044,110.2865,110.4002,63198.0
2019-08-06 15:30:00,116.51,116.53,116.36,116.42,42775.0,110.3718,110.3907,110.2297,110.2865,42775.0
2019-08-06 15:35:00,116.42,116.65,116.42,116.65,43973.0,110.2865,110.5044,110.2865,110.5044,43973.0
2019-08-06 15:40:00,116.63,116.78,116.62,116.73,37107.0,110.4855,110.6276,110.476,110.5802,37107.0
2019-08-06 15:45:00,116.72,116.78,116.59,116.71,73751.0,110.5707,110.6276,110.4476,110.5613,73751.0
2019-08-06 15:50:00,116.72,116.82,116.69,116.72,79852.0,110.5707,110.6655,110.5423,110.5707,79852.0
2019-08-06 15:55:00,116.71,116.78,116.61,116.68,250285.0,110.5613,110.6276,110.4665,110.5328,250285.0
2019-08-07 09:30:00,115.53,115.6,115.08,115.35,236179.0,109.4434,109.5097,109.0171,109.2729,236179.0
2019-08-07 09:35:00,115.36,115.64,115.31,115.59,142847.0,109.2824,109.5476,109.235,109.5003,142847.0
2019-08-07 09:40:00,115.58,115.58,115.21,115.29,104679.0,109.4908,109.4908,109.1403,109.2161,104679.0
2019-08-07 09:45:00,115.3,115.31,114.85,115.02,220706.0,109.2255,109.235,108.7993,108.9603,220706.0
2019-08-07 09:50:00,115.0,115.15,114.87,115.01,88080.0,108.9414,109.0835,108.8182,108.9508,88080.0
2019-08-07 09:55:00,115.0,115.32,114.97,115.18,106150.0,108.9414,109.2445,108.9129,109.1119,106150.0
2019-08-07 10:00:00,115.16,115.31,114.95,115.26,152244.0,109.0929,109.235,108.894,109.1877,152244.0
2019-08-07 10:05:00,115.26,115.53,115.2,115.44,128613.0,109.1877,109.4434,109.1308,109.3582,128613.0
2019-08-07 10:10:00,115.45,115.73,115.45,115.51,67639.0,109.3676,109.6329,109.3676,109.4245,67639.0
2019-08-07 10:15:00,115.5,115.92,115.47,115.63,63653.0,109.415,109.8129,109.3866,109.5382,63653.0
2019-08-07 10:20:00,115.66,115.66,115.47,115.49,48556.0,109.5666,109.5666,109.3866,109.4055,48556.0
2019-08-07 10:25:00,115.52,115.72,115.35,115.5,79178.0,109.434,109.6234,109.2729,109.415,79178.0
2019-08-07 10:30:00,115.5,115.91,115.45,115.85,133716.0,109.415,109.8034,109.3676,109.7466,133716.0
2019-08-07 10:35:00,115.85,116.09,115.81,116.06,90392.0,109.7466,109.9739,109.7087,109.9455,90392.0
2019-08-07 10:40:00,116.07,116.09,115.8,115.89,75326.0,109.955,109.9739,109.6992,109.7845,75326.0
2019-08-07 10:45:00,115.88,116.03,115.76,116.03,44819.0,109.775,109.9171,109.6613,109.9171,44819.0
2019-08-07 10:50:00,116.02,116.31,115.98,116.29,92248.0,109.9076,110.1823,109.8697,110.1634,92248.0
2019-08-07 10:55:00,116.28,116.35,116.2,116.32,54701.0,110.1539,110.2202,110.0781,110.1918,54701.0
2019-08-07 11:00:00,116.3,116.38,116.02,116.1,86683.0,110.1729,110.2486,109.9076,109.9834,86683.0
2019-08-07 11:05:00,116.08,116.17,115.92,116.16,51593.0,109.9645,110.0497,109.8129,110.0402,51593.0
2019-08-07 11:10:00,116.16,116.38,116.11,116.38,63353.0,110.0402,110.2486,109.9929,110.2486,63353.0
2019-08-07 11:15:00,116.36,116.37,116.06,116.17,49501.0,110.2297,110.2392,109.9455,110.0497,49501.0
2019-08-07 11:20:00,116.16,116.28,115.9,115.94,44317.0,110.0402,110.1539,109.7939,109.8318,44317.0
2019-08-07 11:25:00,115.95,116.09,115.89,115.96,47863.0,109.8413,109.9739,109.7845,109.8508,47863.0
2019-08-07 11:30:00,115.97,116.03,115.84,116.03,41511.0,109.8603,109.9171,109.7371,109.9171,41511.0
2019-08-07 11:35:00,116.04,116.07,115.93,116.02,31171.0,109.9266,109.955,109.8224,109.9076,31171.0
2019-08-07 11:40:00,116.02,116.08,115.8,115.94,56466.0,109.9076,109.9645,109.6992,109.8318,56466.0
2019-08-07 11:45:00,115.94,116.02,115.78,115.95,36871.0,109.8318,109.9076,109.6803,109.8413,36871.0
2019-08-07 11:50:00,115.89,115.95,115.81,115.89,25022.0,109.7845,109.8413,109.7087,109.7845,25022.0
2019-08-07 11:55:00,115.96,116.16,115.91,115.97,53650.0,109.8508,110.0402,109.8034,109.8603,53650.0
2019-08-07 12:00:00,115.98,116.03,115.8,115.82,35440.0,109.8697,109.9171,109.6992,109.7182,35440.0
2019-08-07 12:05:00,115.83,115.87,115.75,115.78,47618.0,109.7276,109.7655,109.6518,109.6803,47618.0
2019-08-07 12:10:00,115.78,115.93,115.67,115.88,45938.0,109.6803,109.8224,109.5761,109.775,45938.0
2019-08-07 12:15:00,115.88,115.98,115.8,115.81,32204.0,109.775,109.8697,109.6992,109.7087,32204.0
2019-08-07 12:20:00,115.78,115.78,115.61,115.69,25307.0,109.6803,109.6803,109.5192,109.595,25307.0
2019-08-07 12:25:00,115.68,115.82,115.59,115.78,20280.0,109.5855,109.7182,109.5003,109.6803,20280.0
2019-08-07 12:30:00,115.78,115.99,115.7,115.92,55179.0,109.6803,109.8792,109.6045,109.8129,55179.0
2019-08-07 12:35:00,115.89,116.0,115.88,116.0,20708.0,109.7845,109.8887,109.775,109.8887,20708.0
2019-08-07 12:40:00,116.0,116.25,115.95,116.15,44396.0,109.8887,110.1255,109.8413,110.0308,44396.0
2019-08-07 12:45:00,116.16,116.23,116.0,116.0,38831.0,110.0402,110.1066,109.8887,109.8887,38831.0
2019-08-07 12:50:00,116.01,116.13,116.01,116.07,20600.0,109.8981,110.0118,109.8981,109.955,20600.0
2019-08-07 12:55:00,116.07,116.18,116.04,116.13,36244.0,109.955,110.0592,109.9266,110.0118,36244.0
2019-08-07 13:00:00,116.14,116.22,116.09,116.16,44514.0,110.0213,110.0971,109.9739,110.0402,44514.0
2019-08-07 13:05:00,116.16,116.31,116.14,116.3,29795.0,110.0402,110.1823,110.0213,110.1729,29795.0
2019-08-07 13:10:00,116.32,116.33,116.16,116.18,18118.0,110.1918,110.2013,110.0402,110.0592,18118.0
2019-08-07 13:15:00,116.21,116.29,116.13,116.27,17206.0,110.0876,110.1634,110.0118,110.1444,17206.0
2019-08-07 13:20:00,116.27,116.3,116.2,116.21,30438.0,110.1444,110.1729,110.0781,110.0876,30438.0
2019-08-07 13:25:00,116.21,116.28,116.14,116.23,18097.0,110.0876,110.1539,110.0213,110.1066,18097.0
2019-08-07 13:30:00,116.23,116.62,116.22,116.53,69373.0,110.1066,110.476,110.0971,110.3907,69373.0
2019-08-07 13:35:00,116.55,116.65,116.5,116.65,28714.0,110.4097,110.5044,110.3623,110.5044,28714.0
2019-08-07 13:40:00,116.64,116.9,116.64,116.85,30773.0,110.495,110.7413,110.495,110.6939,30773.0
2019-08-07 13:45:00,116.83,116.89,116.79,116.85,35801.0,110.6749,110.7318,110.637,110.6939,35801.0
2019-08-07 13:50:00,116.86,116.94,116.75,116.82,52633.0,110.7034,110.7791,110.5992,110.6655,52633.0
2019-08-07 13:55:00,116.82,116.83,116.63,116.65,37837.0,110.6655,110.6749,110.4855,110.5044,37837.0
2019-08-07 14:00:00,116.66,116.74,116.64,116.72,33099.0,110.5139,110.5897,110.495,110.5707,33099.0
2019-08-07 14:05:00,116.73,116.87,116.73,116.86,46164.0,110.5802,110.7128,110.5802,110.7034,46164.0
2019-08-07 14:10:00,116.86,116.88,116.63,116.65,40342.0,110.7034,110.7223,110.4855,110.5044,40342.0
2019-08-07 14:15:00,116.65,116.65,116.31,116.35,112845.0,110.5044,110.5044,110.1823,110.2202,112845.0
2019-08-07 14:20:00,116.37,116.44,116.3,116.32,38204.0,110.2392,110.3055,110.1729,110.1918,38204.0
2019-08-07 14:25:00,116.33,116.6,116.33,116.6,50686.0,110.2013,110.4571,110.2013,110.4571,50686.0
2019-08-07 14:30:00,116.6,116.68,116.52,116.57,32280.0,110.4571,110.5328,110.3813,110.4286,32280.0
2019-08-07 14:35:00,116.59,116.65,116.49,116.53,23432.0,110.4476,110.5044,110.3529,110.3907,23432.0
2019-08-07 14:40:00,116.52,116.89,116.49,116.86,58667.0,110.3813,110.7318,110.3529,110.7034,58667.0
2019-08-07 14:45:00,116.86,116.94,116.76,116.76,43380.0,110.7034,110.7791,110.6086,110.6086,43380.0
2019-08-07 14:50:00,116.8,116.92,116.79,116.89,29943.0,110.6465,110.7602,110.637,110.7318,29943.0
2019-08-07 14:55:00,116.89,116.99,116.84,116.97,20633.0,110.7318,110.8265,110.6844,110.8076,20633.0
2019-08-07 15:00:00,116.97,116.99,116.69,116.77,63895.0,110.8076,110.8265,110.5423,110.6181,63895.0
2019-08-07 15:05:00,116.8,116.87,116.74,116.76,40269.0,110.6465,110.7128,110.5897,110.6086,40269.0
2019-08-07 15:10:00,116.76,116.83,116.71,116.75,23133.0,110.6086,110.6749,110.5613,110.5992,23133.0
2019-08-07 15:15:00,116.78,116.93,116.64,116.91,357111.0,110.6276,110.7697,110.495,110.7507,357111.0
2019-08-07 15:20:00,116.93,117.0,116.91,116.94,45236.0,110.7697,110.836,110.7507,110.7791,45236.0
2019-08-07 15:25:00,116.97,117.09,116.89,117.08,53712.0,110.8076,110.9212,110.7318,110.9118,53712.0
2019-08-07 15:30:00,117.09,117.18,117.06,117.16,59891.0,110.9212,111.0065,110.8928,110.9876,59891.0
2019-08-07 15:35:00,117.16,117.3,117.08,117.26,63406.0,110.9876,111.1202,110.9118,111.0823,63406.0
2019-08-07 15:40:00,117.26,117.28,117.08,117.12,54120.0,111.0823,111.1012,110.9118,110.9497,54120.0
2019-08-07 15:45:00,117.11,117.2,117.0,117.04,64745.0,110.9402,111.0254,110.836,110.8739,64745.0
2019-08-07 15:50:00,117.01,117.01,116.85,116.86,105486.0,110.8455,110.8455,110.6939,110.7034,105486.0
2019-08-07 15:55:00,116.86,117.26,116.85,117.08,329221.0,110.7034,111.0823,110.6939,110.9118,329221.0
2019-08-08 09:30:00,117.91,118.18,117.81,118.01,190253.0,111.698,111.9538,111.6033,111.7928,190253.0
2019-08-08 09:35:00,118.0,118.14,117.95,118.07,147556.0,111.7833,111.9159,111.7359,111.8496,147556.0
2019-08-08 09:40:00,118.07,118.12,117.98,118.05,101897.0,111.8496,111.897,111.7644,111.8307,101897.0
2019-08-08 09:45:00,118.07,118.15,118.0,118.12,117219.0,111.8496,111.9254,111.7833,111.897,117219.0
2019-08-08 09:50:00,118.11,118.23,117.8,118.2,128637.0,111.8875,112.0012,111.5938,111.9728,128637.0
2019-08-08 09:55:00,118.22,118.42,118.16,118.3,73400.0,111.9917,112.1812,111.9349,112.0675,73400.0
2019-08-08 10:00:00,118.31,118.41,118.26,118.38,96676.0,112.077,112.1717,112.0296,112.1433,96676.0
2019-08-08 10:05:00,118.39,118.44,118.29,118.43,69245.0,112.1528,112.2001,112.058,112.1906,69245.0
2019-08-08 10:10:00,118.43,118.47,118.35,118.46,38995.0,112.1906,112.2285,112.1149,112.2191,38995.0
2019-08-08 10:15:00,118.5,118.59,118.48,118.56,36877.0,112.257,112.3422,112.238,112.3138,36877.0
2019-08-08 10:20:00,118.57,118.57,118.45,118.51,32969.0,112.3233,112.3233,112.2096,112.2664,32969.0
2019-08-08 10:25:00,118.52,118.58,118.5,118.52,39570.0,112.2759,112.3327,112.257,112.2759,39570.0
2019-08-08 10:30:00,118.52,118.67,118.52,118.62,28299.0,112.2759,112.418,112.2759,112.3706,28299.0
2019-08-08 10:35:00,118.62,118.7,118.6,118.63,61409.0,112.3706,112.4464,112.3517,112.3801,61409.0
2019-08-08 10:40:00,118.6,118.73,118.58,118.72,18291.0,112.3517,112.4748,112.3327,112.4654,18291.0
2019-08-08 10:45:00,118.73,118.73,118.65,118.72,37021.0,112.4748,112.4748,112.3991,112.4654,37021.0
2019-08-08 10:50:00,118.73,118.88,118.72,118.84,32557.0,112.4748,112.6169,112.4654,112.579,32557.0
2019-08-08 10:55:00,118.84,118.9,118.81,118.86,27379.0,112.579,112.6359,112.5506,112.598,27379.0
2019-08-08 11:00:00,118.85,118.85,118.7,118.73,22020.0,112.5885,112.5885,112.4464,112.4748,22020.0
2019-08-08 11:05:00,118.73,118.74,118.66,118.67,10910.0,112.4748,112.4843,112.4085,112.418,10910.0
2019-08-08 11:10:00,118.67,118.7,118.64,118.69,18170.0,112.418,112.4464,112.3896,112.437,18170.0
2019-08-08 11:15:00,118.68,118.81,118.68,118.79,20315.0,112.4275,112.5506,112.4275,112.5317,20315.0
2019-08-08 11:20:00,118.79,118.87,118.74,118.84,22700.0,112.5317,112.6075,112.4843,112.579,22700.0
2019-08-08 11:25:00,118.83,118.83,118.74,118.74,12501.0,112.5696,112.5696,112.4843,112.4843,12501.0
2019-08-08 11:30:00,118.75,118.87,118.71,118.85,41804.0,112.4938,112.6075,112.4559,112.5885,41804.0
2019-08-08 11:35:00,118.87,118.97,118.83,118.95,13413.0,112.6075,112.7022,112.5696,112.6833,13413.0
2019-08-08 11:40:00,118.95,119.02,118.94,118.99,17263.0,112.6833,112.7496,112.6738,112.7211,17263.0
2019-08-08 11:45:00,119.01,119.01,118.9,118.93,17182.0,112.7401,112.7401,112.6359,112.6643,17182.0
2019-08-08 11:50:00,118.93,118.99,118.92,118.98,11446.0,112.6643,112.7211,112.6548,112.7117,11446.0
2019-08-08 11:55:00,119.0,119.03,118.95,118.99,11658.0,112.7306,112.759,112.6833,112.7211,11658.0
2019-08-08 12:00:00,119.01,119.12,118.99,119.01,31919.0,112.7401,112.8443,112.7211,112.7401,31919.0
2019-08-08 12:05:00,119.02,119.11,119.02,119.09,20529.0,112.7496,112.8348,112.7496,112.8159,20529.0
2019-08-08 12:10:00,119.09,119.15,119.07,119.09,62974.0,112.8159,112.8727,112.7969,112.8159,62974.0
2019-08-08 12:15:00,119.09,119.19,119.08,119.18,14534.0,112.8159,112.9106,112.8064,112.9011,14534.0
2019-08-08 12:20:00,119.19,119.22,119.13,119.13,13568.0,112.9106,112.939,112.8538,112.8538,13568.0
2019-08-08 12:25:00,119.13,119.17,119.09,119.1,13076.0,112.8538,112.8917,112.8159,112.8253,13076.0
2019-08-08 12:30:00,119.11,119.16,119.07,119.15,14705.0,112.8348,112.8822,112.7969,112.8727,14705.0
2019-08-08 12:35:00,119.15,119.18,119.07,119.1,13561.0,112.8727,112.9011,112.7969,112.8253,13561.0
2019-08-08 12:40:00,119.12,119.17,119.09,119.12,10127.0,112.8443,112.8917,112.8159,112.8443,10127.0
2019-08-08 12:45:00,119.13,119.19,119.11,119.14,18110.0,112.8538,112.9106,112.8348,112.8632,18110.0
2019-08-08 12:50:00,119.16,119.26,119.15,119.24,11921.0,112.8822,112.9769,112.8727,112.958,11921.0
2019-08-08 12:55:00,119.24,119.24,119.2,119.24,8800.0,112.958,112.958,112.9201,112.958,8800.0
2019-08-08 13:00:00,119.25,119.3,119.25,119.29,14852.0,112.9674,113.0148,112.9674,113.0053,14852.0
2019-08-08 13:05:00,119.28,119.31,119.17,119.18,31164.0,112.9959,113.0243,112.8917,112.9011,31164.0
2019-08-08 13:10:00,119.17,119.25,119.17,119.23,8011.0,112.8917,112.9674,112.8917,112.9485,8011.0
2019-08-08 13:15:00,119.24,119.27,119.14,119.16,23326.0,112.958,112.9864,112.8632,112.8822,23326.0
2019-08-08 13:20:00,119.15,119.21,119.14,119.19,18887.0,112.8727,112.9296,112.8632,112.9106,18887.0
2019-08-08 13:25:00,119.2,119.2,119.05,119.06,32159.0,112.9201,112.9201,112.778,112.7875,32159.0
2019-08-08 13:30:00,119.06,119.21,119.05,119.18,29950.0,112.7875,112.9296,112.778,112.9011,29950.0
2019-08-08 13:35:00,119.18,119.23,119.16,119.18,15298.0,112.9011,112.9485,112.8822,112.9011,15298.0
2019-08-08 13:40:00,119.18,119.28,119.17,119.27,21178.0,112.9011,112.9959,112.8917,112.9864,21178.0
2019-08-08 13:45:00,119.27,119.31,119.25,119.3,16285.0,112.9864,113.0243,112.9674,113.0148,16285.0
2019-08-08 13:50:00,119.3,119.38,119.27,119.38,15148.0,113.0148,113.0906,112.9864,113.0906,15148.0
2019-08-08 13:55:00,119.39,119.41,119.32,119.32,21860.0,113.1001,113.119,113.0338,113.0338,21860.0
2019-08-08 14:00:00,119.31,119.32,119.17,119.18,18161.0,113.0243,113.0338,112.8917,112.9011,18161.0
2019-08-08 14:05:00,119.18,119.25,119.13,119.15,19717.0,112.9011,112.9674,112.8538,112.8727,19717.0
2019-08-08 14:10:00,119.15,119.25,119.14,119.25,22706.0,112.8727,112.9674,112.8632,112.9674,22706.0
2019-08-08 14:15:00,119.27,119.28,119.15,119.17,22245.0,112.9864,112.9959,112.8727,112.8917,22245.0
2019-08-08 14:20:00,119.17,119.21,119.14,119.17,25164.0,112.8917,112.9296,112.8632,112.8917,25164.0
2019-08-08 14:25:00,119.18,119.21,119.15,119.16,17181.0,112.9011,112.9296,112.8727,112.8822,17181.0
2019-08-08 14:30:00,119.17,119.28,119.17,119.2,44251.0,112.8917,112.9959,112.8917,112.9201,44251.0
2019-08-08 14:35:00,119.2,119.26,119.17,119.26,39308.0,112.9201,112.9769,112.8917,112.9769,39308.0
2019-08-08 14:40:00,119.28,119.34,119.24,119.34,36516.0,112.9959,113.0527,112.958,113.0527,36516.0
2019-08-08 14:45:00,119.34,119.35,119.08,119.11,43899.0,113.0527,113.0622,112.8064,112.8348,43899.0
2019-08-08 14:50:00,119.12,119.24,119.09,119.2,40690.0,112.8443,112.958,112.8159,112.9201,40690.0
2019-08-08 14:55:00,119.19,119.29,119.19,119.23,28107.0,112.9106,113.0053,112.9106,112.9485,28107.0
2019-08-08 15:00:00,119.23,119.31,119.19,119.28,28379.0,112.9485,113.0243,112.9106,112.9959,28379.0
2019-08-08 15:05:00,119.27,119.33,119.25,119.27,36773.0,112.9864,113.0432,112.9674,112.9864,36773.0
2019-08-08 15:10:00,119.26,119.26,119.12,119.14,47415.0,112.9769,112.9769,112.8443,112.8632,47415.0
2019-08-08 15:15:00,119.14,119.17,119.07,119.12,172877.0,112.8632,112.8917,112.7969,112.8443,172877.0
2019-08-08 15:20:00,119.13,119.2,119.1,119.15,113363.0,112.8538,112.9201,112.8253,112.8727,113363.0
2019-08-08 15:25:00,119.15,119.16,119.02,119.07,137854.0,112.8727,112.8822,112.7496,112.7969,137854.0
2019-08-08 15:30:00,119.06,119.21,119.05,119.2,80968.0,112.7875,112.9296,112.778,112.9201,80968.0
2019-08-08 15:35:00,119.2,119.24,119.16,119.21,104462.0,112.9201,112.958,112.8822,112.9296,104462.0
2019-08-08 15:40:00,119.21,119.39,119.19,119.36,163330.0,112.9296,113.1001,112.9106,113.0717,163330.0
2019-08-08 15:45:00,119.36,119.43,119.26,119.27,120876.0,113.0717,113.138,112.9769,112.9864,120876.0
2019-08-08 15:50:00,119.26,119.35,119.25,119.31,137162.0,112.9769,113.0622,112.9674,113.0243,137162.0
2019-08-08 15:55:00,119.31,119.4,119.22,119.39,505875.0,113.0243,113.1095,112.939,113.1001,505875.0
2019-08-09 09:30:00,119.05,119.23,118.99,119.17,92403.0,112.778,112.9485,112.7211,112.8917,92403.0
2019-08-09 09:35:00,119.14,119.32,119.0,119.23,59544.0,112.8632,113.0338,112.7306,112.9485,59544.0
2019-08-09 09:40:00,119.24,119.27,119.01,119.03,41292.0,112.958,112.9864,112.7401,112.759,41292.0
2019-08-09 09:45:00,119.07,119.11,118.89,118.9,39929.0,112.7969,112.8348,112.6264,112.6359,39929.0
2019-08-09 09:50:00,118.9,118.96,118.77,118.92,91120.0,112.6359,112.6927,112.5127,112.6548,91120.0
2019-08-09 09:55:00,118.94,118.98,118.81,118.87,72980.0,112.6738,112.7117,112.5506,112.6075,72980.0
2019-08-09 10:00:00,118.87,118.96,118.79,118.94,89680.0,112.6075,112.6927,112.5317,112.6738,89680.0
2019-08-09 10:05:00,118.93,119.01,118.5,118.58,117671.0,112.6643,112.7401,112.257,112.3327,117671.0
2019-08-09 10:10:00,118.57,118.79,118.57,118.73,66362.0,112.3233,112.5317,112.3233,112.4748,66362.0
2019-08-09 10:15:00,118.72,118.76,118.48,118.48,138563.0,112.4654,112.5033,112.238,112.238,138563.0
2019-08-09 10:20:00,118.46,118.54,118.28,118.36,47723.0,112.2191,112.2949,112.0486,112.1243,47723.0
2019-08-09 10:25:00,118.35,118.45,118.27,118.34,44114.0,112.1149,112.2096,112.0391,112.1054,44114.0
2019-08-09 10:30:00,118.33,118.39,118.08,118.11,42573.0,112.0959,112.1528,111.8591,111.8875,42573.0
2019-08-09 10:35:00,118.08,118.28,118.08,118.2,30180.0,111.8591,112.0486,111.8591,111.9728,30180.0
2019-08-09 10:40:00,118.19,118.2,118.01,118.11,27262.0,111.9633,111.9728,111.7928,111.8875,27262.0
2019-08-09 10:45:00,118.08,118.23,118.03,118.21,31182.0,111.8591,112.0012,111.8117,111.9822,31182.0
2019-08-09 10:50:00,118.21,118.4,118.2,118.34,38311.0,111.9822,112.1622,111.9728,112.1054,38311.0
2019-08-09 10:55:00,118.34,118.44,118.31,118.36,47092.0,112.1054,112.2001,112.077,112.1243,47092.0
2019-08-09 11:00:00,118.36,118.39,118.18,118.26,58673.0,112.1243,112.1528,111.9538,112.0296,58673.0
2019-08-09 11:05:00,118.23,118.27,118.07,118.07,20880.0,112.0012,112.0391,111.8496,111.8496,20880.0
2019-08-09 11:10:00,118.07,118.21,118.05,118.18,25489.0,111.8496,111.9822,111.8307,111.9538,25489.0
2019-08-09 11:15:00,118.17,118.24,118.13,118.13,31452.0,111.9443,112.0107,111.9065,111.9065,31452.0
2019-08-09 11:20:00,118.14,118.17,118.0,118.0,34310.0,111.9159,111.9443,111.7833,111.7833,34310.0
2019-08-09 11:25:00,117.99,118.05,117.82,117.82,79338.0,111.7738,111.8307,111.6128,111.6128,79338.0
2019-08-09 11:30:00,117.82,117.96,117.82,117.95,54846.0,111.6128,111.7454,111.6128,111.7359,54846.0
2019-08-09 11:35:00,117.93,117.97,117.87,117.88,36373.0,111.717,111.7549,111.6602,111.6696,36373.0
2019-08-09 11:40:00,117.88,117.97,117.82,117.86,18959.0,111.6696,111.7549,111.6128,111.6507,18959.0
2019-08-09 11:45:00,117.84,117.99,117.82,117.99,27516.0,111.6317,111.7738,111.6128,111.7738,27516.0
2019-08-09 11:50:00,117.99,118.0,117.81,117.81,22204.0,111.7738,111.7833,111.6033,111.6033,22204.0
2019-08-09 11:55:00,117.82,117.88,117.66,117.77,33033.0,111.6128,111.6696,111.4612,111.5654,33033.0
2019-08-09 12:00:00,117.74,117.88,117.74,117.84,20267.0,111.537,111.6696,111.537,111.6317,20267.0
2019-08-09 12:05:00,117.83,117.9,117.78,117.86,19703.0,111.6223,111.6886,111.5749,111.6507,19703.0
2019-08-09 12:10:00,117.85,117.92,117.85,117.89,12422.0,111.6412,111.7075,111.6412,111.6791,12422.0
2019-08-09 12:15:00,117.86,117.86,117.67,117.67,26560.0,111.6507,111.6507,111.4707,111.4707,26560.0
2019-08-09 12:20:00,117.68,117.8,117.62,117.75,28504.0,111.4802,111.5938,111.4233,111.5465,28504.0
2019-08-09 12:25:00,117.74,117.81,117.66,117.74,14810.0,111.537,111.6033,111.4612,111.537,14810.0
2019-08-09 12:30:00,117.76,117.79,117.7,117.78,10380.0,111.5559,111.5844,111.4991,111.5749,10380.0
2019-08-09 12:35:00,117.77,117.81,117.68,117.81,48644.0,111.5654,111.6033,111.4802,111.6033,48644.0
2019-08-09 12:40:00,117.82,117.99,117.77,117.94,59043.0,111.6128,111.7738,111.5654,111.7265,59043.0
2019-08-09 12:45:00,117.95,117.97,117.9,117.95,16911.0,111.7359,111.7549,111.6886,111.7359,16911.0
2019-08-09 12:50:00,117.95,118.37,117.92,118.37,93882.0,111.7359,112.1338,111.7075,112.1338,93882.0
2019-08-09 12:55:00,118.38,118.53,118.12,118.16,93078.0,112.1433,112.2854,111.897,111.9349,93078.0
2019-08-09 13:00:00,118.15,118.3,118.15,118.23,26091.0,111.9254,112.0675,111.9254,112.0012,26091.0
2019-08-09 13:05:00,118.27,118.32,118.2,118.28,28906.0,112.0391,112.0864,111.9728,112.0486,28906.0
2019-08-09 13:10:00,118.29,118.4,118.23,118.34,39698.0,112.058,112.1622,112.0012,112.1054,39698.0
2019-08-09 13:15:00,118.36,118.49,118.32,118.46,33169.0,112.1243,112.2475,112.0864,112.2191,33169.0
2019-08-09 13:20:00,118.44,118.57,118.42,118.46,50252.0,112.2001,112.3233,112.1812,112.2191,50252.0
2019-08-09 13:25:00,118.46,118.61,118.46,118.55,42822.0,112.2191,112.3612,112.2191,112.3043,42822.0
2019-08-09 13:30:00,118.56,118.75,118.56,118.67,72447.0,112.3138,112.4938,112.3138,112.418,72447.0
2019-08-09 13:35:00,118.67,118.69,118.57,118.62,7801.0,112.418,112.437,112.3233,112.3706,7801.0
2019-08-09 13:40:00,118.63,118.68,118.61,118.66,10060.0,112.3801,112.4275,112.3612,112.4085,10060.0
2019-08-09 13:45:00,118.68,118.69,118.55,118.64,39775.0,112.4275,112.437,112.3043,112.3896,39775.0
2019-08-09 13:50:00,118.63,118.69,118.57,118.64,18548.0,112.3801,112.437,112.3233,112.3896,18548.0
2019-08-09 13:55:00,118.63,118.65,118.56,118.56,13339.0,112.3801,112.3991,112.3138,112.3138,13339.0
2019-08-09 14:00:00,118.56,118.59,118.46,118.48,16961.0,112.3138,112.3422,112.2191,112.238,16961.0
2019-08-09 14:05:00,118.5,118.59,118.49,118.54,22364.0,112.257,112.3422,112.2475,112.2949,22364.0
2019-08-09 14:10:00,118.54,118.56,118.48,118.51,22438.0,112.2949,112.3138,112.238,112.2664,22438.0
2019-08-09 14:15:00,118.5,118.53,118.45,118.51,12494.0,112.257,112.2854,112.2096,112.2664,12494.0
2019-08-09 14:20:00,118.51,118.55,118.44,118.55,11806.0,112.2664,112.3043,112.2001,112.3043,11806.0
2019-08-09 14:25:00,118.56,118.61,118.53,118.56,17477.0,112.3138,112.3612,112.2854,112.3138,17477.0
2019-08-09 14:30:00,118.56,118.64,118.54,118.57,13852.0,112.3138,112.3896,112.2949,112.3233,13852.0
2019-08-09 14:35:00,118.56,118.59,118.39,118.43,20116.0,112.3138,112.3422,112.1528,112.1906,20116.0
2019-08-09 14:40:00,118.45,118.52,118.44,118.47,19846.0,112.2096,112.2759,112.2001,112.2285,19846.0
2019-08-09 14:45:00,118.48,118.51,118.43,118.44,27677.0,112.238,112.2664,112.1906,112.2001,27677.0
2019-08-09 14:50:00,118.42,118.45,118.38,118.45,15572.0,112.1812,112.2096,112.1433,112.2096,15572.0
2019-08-09 14:55:00,118.45,118.56,118.45,118.47,16903.0,112.2096,112.3138,112.2096,112.2285,16903.0
2019-08-09 15:00:00,118.45,118.64,118.42,118.6,29786.0,112.2096,112.3896,112.1812,112.3517,29786.0
2019-08-09 15:05:00,118.6,118.81,118.58,118.78,48746.0,112.3517,112.5506,112.3327,112.5222,48746.0
2019-08-09 15:10:00,118.77,118.77,118.68,118.72,20646.0,112.5127,112.5127,112.4275,112.4654,20646.0
2019-08-09 15:15:00,118.73,118.74,118.54,118.56,39490.0,112.4748,112.4843,112.2949,112.3138,39490.0
2019-08-09 15:20:00,118.56,118.62,118.51,118.62,19169.0,112.3138,112.3706,112.2664,112.3706,19169.0
2019-08-09 15:25:00,118.61,118.63,118.55,118.62,15965.0,112.3612,112.3801,112.3043,112.3706,15965.0
2019-08-09 15:30:00,118.62,118.78,118.59,118.7,83037.0,112.3706,112.5222,112.3422,112.4464,83037.0
2019-08-09 15:35:00,118.71,118.77,118.69,118.77,33855.0,112.4559,112.5127,112.437,112.5127,33855.0
2019-08-09 15:40:00,118.77,118.77,118.69,118.69,21075.0,112.5127,112.5127,112.437,112.437,21075.0
2019-08-09 15:45:00,118.68,118.69,118.56,118.58,60655.0,112.4275,112.437,112.3138,112.3327,60655.0
2019-08-09 15:50:00,118.56,118.61,118.42,118.42,114131.0,112.3138,112.3612,112.1812,112.1812,114131.0
2019-08-09 15:55:00,118.42,118.42,118.25,118.3,360628.0,112.1812,112.1812,112.0201,112.0675,360628.0
2019-08-12 09:30:00,117.44,117.55,117.19,117.23,92636.0,111.2528,111.357,111.016,111.0539,92636.0
2019-08-12 09:35:00,117.24,117.48,117.15,117.41,62318.0,111.0633,111.2907,110.9781,111.2244,62318.0
2019-08-12 09:40:00,117.42,117.43,117.15,117.22,114063.0,111.2339,111.2433,110.9781,111.0444,114063.0
2019-08-12 09:45:00,117.22,117.32,117.11,117.17,52910.0,111.0444,111.1391,110.9402,110.997,52910.0
2019-08-12 09:50:00,117.19,117.27,117.08,117.09,38533.0,111.016,111.0918,110.9118,110.9212,38533.0
2019-08-12 09:55:00,117.09,117.2,117.07,117.15,51314.0,110.9212,111.0254,110.9023,110.9781,51314.0
2019-08-12 10:00:00,117.16,117.4,117.16,117.22,45514.0,110.9876,111.2149,110.9876,111.0444,45514.0
2019-08-12 10:05:00,117.17,117.18,117.02,117.04,36198.0,110.997,111.0065,110.8549,110.8739,36198.0
2019-08-12 10:10:00,117.01,117.14,117.01,117.12,49689.0,110.8455,110.9686,110.8455,110.9497,49689.0
2019-08-12 10:15:00,117.13,117.3,117.06,117.28,41252.0,110.9591,111.1202,110.8928,111.1012,41252.0
2019-08-12 10:20:00,117.29,117.42,117.22,117.41,26335.0,111.1107,111.2339,111.0444,111.2244,26335.0
2019-08-12 10:25:00,117.43,117.49,117.38,117.39,25284.0,111.2433,111.3002,111.196,111.2054,25284.0
2019-08-12 10:30:00,117.39,117.5,117.38,117.4,18483.0,111.2054,111.3096,111.196,111.2149,18483.0
2019-08-12 10:35:00,117.41,117.41,117.27,117.31,13689.0,111.2244,111.2244,111.0918,111.1297,13689.0
2019-08-12 10:40:00,117.32,117.36,117.1,117.11,49096.0,111.1391,111.177,110.9307,110.9402,49096.0
2019-08-12 10:45:00,117.15,117.15,117.02,117.08,33959.0,110.9781,110.9781,110.8549,110.9118,33959.0
2019-08-12 10:50:00,117.08,117.19,117.04,117.18,15566.0,110.9118,111.016,110.8739,111.0065,15566.0
2019-08-12 10:55:00,117.18,117.24,117.15,117.2,10742.0,111.0065,111.0633,110.9781,111.0254,10742.0
2019-08-12 11:00:00,117.2,117.2,116.99,117.01,25213.0,111.0254,111.0254,110.8265,110.8455,25213.0
2019-08-12 11:05:00,116.99,117.03,116.87,116.89,17383.0,110.8265,110.8644,110.7128,110.7318,17383.0
2019-08-12 11:10:00,116.87,116.88,116.61,116.65,69311.0,110.7128,110.7223,110.4665,110.5044,69311.0
2019-08-12 11:15:00,116.63,116.77,116.63,116.77,20455.0,110.4855,110.6181,110.4855,110.6181,20455.0
2019-08-12 11:20:00,116.77,116.89,116.77,116.85,29736.0,110.6181,110.7318,110.6181,110.6939,29736.0
2019-08-12 11:25:00,116.84,116.89,116.8,116.86,24530.0,110.6844,110.7318,110.6465,110.7034,24530.0
2019-08-12 11:30:00,116.86,116.93,116.7,116.71,20484.0,110.7034,110.7697,110.5518,110.5613,20484.0
2019-08-12 11:35:00,116.71,116.82,116.7,116.78,14565.0,110.5613,110.6655,110.5518,110.6276,14565.0
2019-08-12 11:40:00,116.77,116.95,116.75,116.95,11153.0,110.6181,110.7886,110.5992,110.7886,11153.0
2019-08-12 11:45:00,116.96,117.1,116.96,117.09,25518.0,110.7981,110.9307,110.7981,110.9212,25518.0
2019-08-12 11:50:00,117.09,117.13,117.05,117.1,13365.0,110.9212,110.9591,110.8834,110.9307,13365.0
2019-08-12 11:55:00,117.11,117.11,117.02,117.03,11120.0,110.9402,110.9402,110.8549,110.8644,11120.0
2019-08-12 12:00:00,117.0,117.01,116.84,116.87,42767.0,110.836,110.8455,110.6844,110.7128,42767.0
2019-08-12 12:05:00,116.86,116.99,116.84,116.98,22649.0,110.7034,110.8265,110.6844,110.817,22649.0
2019-08-12 12:10:00,116.97,117.07,116.97,117.0,48106.0,110.8076,110.9023,110.8076,110.836,48106.0
2019-08-12 12:15:00,116.98,117.02,116.93,117.02,12905.0,110.817,110.8549,110.7697,110.8549,12905.0
2019-08-12 12:20:00,117.03,117.1,117.01,117.05,17360.0,110.8644,110.9307,110.8455,110.8834,17360.0
2019-08-12 12:25:00,117.04,117.14,116.99,117.13,40430.0,110.8739,110.9686,110.8265,110.9591,40430.0
2019-08-12 12:30:00,117.13,117.24,117.09,117.11,18050.0,110.9591,111.0633,110.9212,110.9402,18050.0
2019-08-12 12:35:00,117.11,117.19,117.1,117.13,16270.0,110.9402,111.016,110.9307,110.9591,16270.0
2019-08-12 12:40:00,117.13,117.15,116.91,116.94,112862.0,110.9591,110.9781,110.7507,110.7791,112862.0
2019-08-12 12:45:00,116.94,116.98,116.9,116.95,17041.0,110.7791,110.817,110.7413,110.7886,17041.0
2019-08-12 12:50:00,116.96,116.99,116.82,116.83,15088.0,110.7981,110.8265,110.6655,110.6749,15088.0
2019-08-12 12:55:00,116.81,116.97,116.8,116.9,16444.0,110.656,110.8076,110.6465,110.7413,16444.0
2019-08-12 13:00:00,116.88,116.91,116.81,116.83,7491.0,110.7223,110.7507,110.656,110.6749,7491.0
2019-08-12 13:05:00,116.84,116.95,116.82,116.84,20203.0,110.6844,110.7886,110.6655,110.6844,20203.0
2019-08-12 13:10:00,116.83,116.93,116.82,116.91,7996.0,110.6749,110.7697,110.6655,110.7507,7996.0
2019-08-12 13:15:00,116.91,116.94,116.71,116.74,12477.0,110.7507,110.7791,110.5613,110.5897,12477.0
2019-08-12 13:20:00,116.77,116.86,116.77,116.81,10954.0,110.6181,110.7034,110.6181,110.656,10954.0
2019-08-12 13:25:00,116.81,116.85,116.8,116.83,6662.0,110.656,110.6939,110.6465,110.6749,6662.0
2019-08-12 13:30:00,116.82,116.86,116.75,116.86,13655.0,110.6655,110.7034,110.5992,110.7034,13655.0
2019-08-12 13:35:00,116.85,116.87,116.73,116.75,33485.0,110.6939,110.7128,110.5802,110.5992,33485.0
2019-08-12 13:40:00,116.76,116.8,116.67,116.68,36808.0,110.6086,110.6465,110.5234,110.5328,36808.0
2019-08-12 13:45:00,116.68,116.71,116.64,116.69,20677.0,110.5328,110.5613,110.495,110.5423,20677.0
2019-08-12 13:50:00,116.69,116.72,116.65,116.72,20235.0,110.5423,110.5707,110.5044,110.5707,20235.0
2019-08-12 13:55:00,116.71,116.75,116.66,116.68,31137.0,110.5613,110.5992,110.5139,110.5328,31137.0
2019-08-12 14:00:00,116.67,116.73,116.63,116.71,32666.0,110.5234,110.5802,110.4855,110.5613,32666.0
2019-08-12 14:05:00,116.69,116.71,116.65,116.71,9244.0,110.5423,110.5613,110.5044,110.5613,9244.0
2019-08-12 14:10:00,116.68,116.8,116.65,116.74,23120.0,110.5328,110.6465,110.5044,110.5897,23120.0
2019-08-12 14:15:00,116.75,116.77,116.64,116.64,20251.0,110.5992,110.6181,110.495,110.495,20251.0
2019-08-12 14:20:00,116.64,116.65,116.55,116.56,29979.0,110.495,110.5044,110.4097,110.4192,29979.0
2019-08-12 14:25:00,116.56,116.58,116.45,116.48,22260.0,110.4192,110.4381,110.315,110.3434,22260.0
2019-08-12 14:30:00,116.46,116.55,116.42,116.48,43774.0,110.3244,110.4097,110.2865,110.3434,43774.0
2019-08-12 14:35:00,116.47,116.49,116.42,116.43,16800.0,110.3339,110.3529,110.2865,110.296,16800.0
2019-08-12 14:40:00,116.42,116.42,116.11,116.17,67545.0,110.2865,110.2865,109.9929,110.0497,67545.0
2019-08-12 14:45:00,116.18,116.3,116.15,116.21,41680.0,110.0592,110.1729,110.0308,110.0876,41680.0
2019-08-12 14:50:00,116.25,116.33,116.2,116.22,53272.0,110.1255,110.2013,110.0781,110.0971,53272.0
2019-08-12 14:55:00,116.23,116.28,116.08,116.21,78459.0,110.1066,110.1539,109.9645,110.0876,78459.0
2019-08-12 15:00:00,116.22,116.41,116.19,116.4,89142.0,110.0971,110.2771,110.0687,110.2676,89142.0
2019-08-12 15:05:00,116.41,116.45,116.31,116.37,69919.0,110.2771,110.315,110.1823,110.2392,69919.0
2019-08-12 15:10:00,116.34,116.39,116.31,116.34,23229.0,110.2108,110.2581,110.1823,110.2108,23229.0
2019-08-12 15:15:00,116.32,116.43,116.32,116.4,24615.0,110.1918,110.296,110.1918,110.2676,24615.0
2019-08-12 15:20:00,116.4,116.42,116.34,116.38,37302.0,110.2676,110.2865,110.2108,110.2486,37302.0
2019-08-12 15:25:00,116.38,116.48,116.33,116.48,25188.0,110.2486,110.3434,110.2013,110.3434,25188.0
2019-08-12 15:30:00,116.47,116.54,116.46,116.47,7644.0,110.3339,110.4002,110.3244,110.3339,7644.0
2019-08-12 15:35:00,116.44,116.53,116.41,116.53,2400.0,110.3055,110.3907,110.2771,110.3907,2400.0
2019-08-12 15:40:00,116.55,116.58,116.51,116.54,3427.0,110.4097,110.4381,110.3718,110.4002,3427.0
2019-08-12 15:45:00,116.54,116.59,116.42,116.5,12047.0,110.4002,110.4476,110.2865,110.3623,12047.0
2019-08-12 15:50:00,116.5,116.63,116.49,116.62,36114.0,110.3623,110.4855,110.3529,110.476,36114.0
2019-08-12 15:55:00,116.62,116.68,116.57,116.57,89510.0,110.476,110.5328,110.4286,110.4286,89510.0
2019-08-13 09:30:00,116.35,116.42,116.01,116.3,70128.0,110.2202,110.2865,109.8981,110.1729,70128.0
2019-08-13 09:35:00,116.32,117.01,116.32,116.97,64516.0,110.1918,110.8455,110.1918,110.8076,64516.0
2019-08-13 09:40:00,116.98,117.02,116.69,116.98,47459.0,110.817,110.8549,110.5423,110.817,47459.0
2019-08-13 09:45:00,116.97,118.63,116.86,118.43,322623.0,110.8076,112.3801,110.7034,112.1906,322623.0
2019-08-13 09:50:00,118.43,118.75,118.18,118.72,116024.0,112.1906,112.4938,111.9538,112.4654,116024.0
2019-08-13 09:55:00,118.74,119.16,118.7,119.05,185667.0,112.4843,112.8822,112.4464,112.778,185667.0
2019-08-13 10:00:00,119.03,119.09,118.73,118.85,92206.0,112.759,112.8159,112.4748,112.5885,92206.0
2019-08-13 10:05:00,118.84,118.98,118.68,118.75,152679.0,112.579,112.7117,112.4275,112.4938,152679.0
2019-08-13 10:10:00,118.76,118.83,118.62,118.75,81919.0,112.5033,112.5696,112.3706,112.4938,81919.0
2019-08-13 10:15:00,118.76,119.13,118.76,119.13,75482.0,112.5033,112.8538,112.5033,112.8538,75482.0
2019-08-13 10:20:00,119.15,119.16,118.97,119.09,53276.0,112.8727,112.8822,112.7022,112.8159,53276.0
2019-08-13 10:25:00,119.13,119.49,119.11,119.32,144772.0,112.8538,113.1948,112.8348,113.0338,144772.0
2019-08-13 10:30:00,119.33,119.5,119.23,119.27,64839.0,113.0432,113.2043,112.9485,112.9864,64839.0
2019-08-13 10:35:00,119.28,119.38,119.23,119.24,40855.0,112.9959,113.0906,112.9485,112.958,40855.0
2019-08-13 10:40:00,119.23,119.27,118.95,119.08,87315.0,112.9485,112.9864,112.6833,112.8064,87315.0
2019-08-13 10:45:00,119.08,119.17,118.88,118.91,54335.0,112.8064,112.8917,112.6169,112.6454,54335.0
2019-08-13 10:50:00,118.91,118.94,118.78,118.9,45800.0,112.6454,112.6738,112.5222,112.6359,45800.0
2019-08-13 10:55:00,118.87,118.89,118.63,118.64,38453.0,112.6075,112.6264,112.3801,112.3896,38453.0
2019-08-13 11:00:00,118.61,118.71,118.54,118.56,37780.0,112.3612,112.4559,112.2949,112.3138,37780.0
2019-08-13 11:05:00,118.56,118.7,118.48,118.67,53330.0,112.3138,112.4464,112.238,112.418,53330.0
2019-08-13 11:10:00,118.67,118.75,118.6,118.71,118147.0,112.418,112.4938,112.3517,112.4559,118147.0
2019-08-13 11:15:00,118.73,118.78,118.1,118.16,98214.0,112.4748,112.5222,111.878,111.9349,98214.0
2019-08-13 11:20:00,118.16,118.27,118.04,118.06,81495.0,111.9349,112.0391,111.8212,111.8401,81495.0
2019-08-13 11:25:00,118.03,118.14,117.93,118.09,84600.0,111.8117,111.9159,111.717,111.8686,84600.0
2019-08-13 11:30:00,118.08,118.08,117.9,117.96,26726.0,111.8591,111.8591,111.6886,111.7454,26726.0
2019-08-13 11:35:00,117.92,118.22,117.89,118.2,41802.0,111.7075,111.9917,111.6791,111.9728,41802.0
2019-08-13 11:40:00,118.21,118.34,118.18,118.33,27612.0,111.9822,112.1054,111.9538,112.0959,27612.0
2019-08-13 11:45:00,118.32,118.39,118.27,118.3,14331.0,112.0864,112.1528,112.0391,112.0675,14331.0
2019-08-13 11:50:00,118.32,118.36,118.23,118.36,16797.0,112.0864,112.1243,112.0012,112.1243,16797.0
2019-08-13 11:55:00,118.37,118.48,118.34,118.45,31946.0,112.1338,112.238,112.1054,112.2096,31946.0
2019-08-13 12:00:00,118.47,118.54,118.41,118.5,13724.0,112.2285,112.2949,112.1717,112.257,13724.0
2019-08-13 12:05:00,118.46,118.52,118.38,118.48,37321.0,112.2191,112.2759,112.1433,112.238,37321.0
2019-08-13 12:10:00,118.48,118.6,118.48,118.6,25395.0,112.238,112.3517,112.238,112.3517,25395.0
2019-08-13 12:15:00,118.59,118.7,118.59,118.7,20857.0,112.3422,112.4464,112.3422,112.4464,20857.0
2019-08-13 12:20:00,118.69,118.78,118.69,118.7,24511.0,112.437,112.5222,112.437,112.4464,24511.0
2019-08-13 12:25:00,118.69,118.7,118.59,118.59,28231.0,112.437,112.4464,112.3422,112.3422,28231.0
2019-08-13 12:30:00,118.6,118.64,118.49,118.53,37680.0,112.3517,112.3896,112.2475,112.2854,37680.0
2019-08-13 12:35:00,118.55,118.6,118.49,118.53,14249.0,112.3043,112.3517,112.2475,112.2854,14249.0
2019-08-13 12:40:00,118.56,118.6,118.51,118.56,19862.0,112.3138,112.3517,112.2664,112.3138,19862.0
2019-08-13 12:45:00,118.53,118.62,118.51,118.53,14492.0,112.2854,112.3706,112.2664,112.2854,14492.0
2019-08-13 12:50:00,118.52,118.59,118.46,118.47,30050.0,112.2759,112.3422,112.2191,112.2285,30050.0
2019-08-13 12:55:00,118.48,118.5,118.32,118.45,34830.0,112.238,112.257,112.0864,112.2096,34830.0
2019-08-13 13:00:00,118.45,118.53,118.35,118.52,71032.0,112.2096,112.2854,112.1149,112.2759,71032.0
2019-08-13 13:05:00,118.51,118.59,118.49,118.53,24028.0,112.2664,112.3422,112.2475,112.2854,24028.0
2019-08-13 13:10:00,118.54,118.61,118.54,118.59,18640.0,112.2949,112.3612,112.2949,112.3422,18640.0
2019-08-13 13:15:00,118.6,118.62,118.13,118.24,174467.0,112.3517,112.3706,111.9065,112.0107,174467.0
2019-08-13 13:20:00,118.23,118.39,118.19,118.23,115213.0,112.0012,112.1528,111.9633,112.0012,115213.0
2019-08-13 13:25:00,118.24,118.38,118.21,118.37,73549.0,112.0107,112.1433,111.9822,112.1338,73549.0
2019-08-13 13:30:00,118.37,118.46,118.31,118.44,11630.0,112.1338,112.2191,112.077,112.2001,11630.0
2019-08-13 13:35:00,118.44,118.5,118.37,118.38,13246.0,112.2001,112.257,112.1338,112.1433,13246.0
2019-08-13 13:40:00,118.38,118.44,118.36,118.43,7020.0,112.1433,112.2001,112.1243,112.1906,7020.0
2019-08-13 13:45:00,118.43,118.5,118.4,118.41,10673.0,112.1906,112.257,112.1622,112.1717,10673.0
2019-08-13 13:50:00,118.42,118.53,118.42,118.48,10631.0,112.1812,112.2854,112.1812,112.238,10631.0
2019-08-13 13:55:00,118.48,118.55,118.47,118.51,13264.0,112.238,112.3043,112.2285,112.2664,13264.0
2019-08-13 14:00:00,118.52,118.56,118.47,118.56,13039.0,112.2759,112.3138,112.2285,112.3138,13039.0
2019-08-13 14:05:00,118.58,118.58,118.5,118.56,12569.0,112.3327,112.3327,112.257,112.3138,12569.0
2019-08-13 14:10:00,118.58,118.61,118.55,118.56,22852.0,112.3327,112.3612,112.3043,112.3138,22852.0
2019-08-13 14:15:00,118.57,118.62,118.56,118.58,9269.0,112.3233,112.3706,112.3138,112.3327,9269.0
2019-08-13 14:20:00,118.59,118.61,118.54,118.58,15847.0,112.3422,112.3612,112.2949,112.3327,15847.0
2019-08-13 14:25:00,118.59,118.71,118.59,118.68,8800.0,112.3422,112.4559,112.3422,112.4275,8800.0
2019-08-13 14:30:00,118.7,118.78,118.61,118.78,11694.0,112.4464,112.5222,112.3612,112.5222,11694.0
2019-08-13 14:35:00,118.77,118.78,118.68,118.77,15450.0,112.5127,112.5222,112.4275,112.5127,15450.0
2019-08-13 14:40:00,118.77,118.79,118.72,118.72,16881.0,112.5127,112.5317,112.4654,112.4654,16881.0
2019-08-13 14:45:00,118.73,118.76,118.63,118.65,22429.0,112.4748,112.5033,112.3801,112.3991,22429.0
2019-08-13 14:50:00,118.66,118.74,118.64,118.66,12537.0,112.4085,112.4843,112.3896,112.4085,12537.0
2019-08-13 14:55:00,118.66,118.66,118.54,118.58,12066.0,112.4085,112.4085,112.2949,112.3327,12066.0
2019-08-13 15:00:00,118.56,118.62,118.47,118.48,19089.0,112.3138,112.3706,112.2285,112.238,19089.0
2019-08-13 15:05:00,118.48,118.52,118.43,118.51,28880.0,112.238,112.2759,112.1906,112.2664,28880.0
2019-08-13 15:10:00,118.52,118.52,118.43,118.5,20933.0,112.2759,112.2759,112.1906,112.257,20933.0
2019-08-13 15:15:00,118.5,118.58,118.46,118.56,21023.0,112.257,112.3327,112.2191,112.3138,21023.0
2019-08-13 15:20:00,118.57,118.57,118.51,118.54,19580.0,112.3233,112.3233,112.2664,112.2949,19580.0
2019-08-13 15:25:00,118.56,118.6,118.53,118.6,13397.0,112.3138,112.3517,112.2854,112.3517,13397.0
2019-08-13 15:30:00,118.6,118.6,118.51,118.52,37999.0,112.3517,112.3517,112.2664,112.2759,37999.0
2019-08-13 15:35:00,118.53,118.57,118.49,118.55,30451.0,112.2854,112.3233,112.2475,112.3043,30451.0
2019-08-13 15:40:00,118.55,118.59,118.43,118.44,45827.0,112.3043,112.3422,112.1906,112.2001,45827.0
2019-08-13 15:45:00,118.44,118.49,118.39,118.48,54830.0,112.2001,112.2475,112.1528,112.238,54830.0
2019-08-13 15:50:00,118.47,118.62,118.45,118.62,86604.0,112.2285,112.3706,112.2096,112.3706,86604.0
2019-08-13 15:55:00,118.61,118.62,118.4,118.5,179678.0,112.3612,112.3706,112.1622,112.257,179678.0
2019-08-14 09:30:00,116.39,116.65,116.07,116.38,275819.0,110.2581,110.5044,109.955,110.2486,275819.0
2019-08-14 09:35:00,116.39,116.51,116.24,116.44,178048.0,110.2581,110.3718,110.116,110.3055,178048.0
2019-08-14 09:40:00,116.43,116.43,116.14,116.19,146635.0,110.296,110.296,110.0213,110.0687,146635.0
2019-08-14 09:45:00,116.2,116.22,115.91,115.95,124534.0,110.0781,110.0971,109.8034,109.8413,124534.0
2019-08-14 09:50:00,115.95,116.28,115.87,116.18,222202.0,109.8413,110.1539,109.7655,110.0592,222202.0
2019-08-14 09:55:00,116.17,116.34,116.08,116.3,92351.0,110.0497,110.2108,109.9645,110.1729,92351.0
2019-08-14 10:00:00,116.28,116.32,115.92,116.0,57801.0,110.1539,110.1918,109.8129,109.8887,57801.0
2019-08-14 10:05:00,116.0,116.16,115.93,116.05,54136.0,109.8887,110.0402,109.8224,109.936,54136.0
2019-08-14 10:10:00,116.04,116.06,115.9,115.92,59291.0,109.9266,109.9455,109.7939,109.8129,59291.0
2019-08-14 10:15:00,115.94,116.1,115.93,115.95,81637.0,109.8318,109.9834,109.8224,109.8413,81637.0
2019-08-14 10:20:00,115.95,116.13,115.93,116.09,69718.0,109.8413,110.0118,109.8224,109.9739,69718.0
2019-08-14 10:25:00,116.09,116.31,116.05,116.23,70335.0,109.9739,110.1823,109.936,110.1066,70335.0
2019-08-14 10:30:00,116.22,116.25,116.08,116.14,38585.0,110.0971,110.1255,109.9645,110.0213,38585.0
2019-08-14 10:35:00,116.16,116.18,115.94,116.0,27019.0,110.0402,110.0592,109.8318,109.8887,27019.0
2019-08-14 10:40:00,115.99,116.09,115.91,116.07,28980.0,109.8792,109.9739,109.8034,109.955,28980.0
2019-08-14 10:45:00,116.08,116.09,115.83,115.87,37484.0,109.9645,109.9739,109.7276,109.7655,37484.0
2019-08-14 10:50:00,115.86,115.87,115.79,115.81,41438.0,109.756,109.7655,109.6897,109.7087,41438.0
2019-08-14 10:55:00,115.82,115.96,115.66,115.67,197362.0,109.7182,109.8508,109.5666,109.5761,197362.0
2019-08-14 11:00:00,115.66,115.74,115.55,115.59,72235.0,109.5666,109.6424,109.4624,109.5003,72235.0
2019-08-14 11:05:00,115.6,115.65,115.52,115.54,53932.0,109.5097,109.5571,109.434,109.4529,53932.0
2019-08-14 11:10:00,115.54,115.56,115.38,115.38,46909.0,109.4529,109.4719,109.3013,109.3013,46909.0
2019-08-14 11:15:00,115.39,115.48,115.23,115.34,43628.0,109.3108,109.3961,109.1592,109.2634,43628.0
2019-08-14 11:20:00,115.33,115.58,115.33,115.52,40312.0,109.254,109.4908,109.254,109.434,40312.0
2019-08-14 11:25:00,115.54,115.67,115.47,115.55,58260.0,109.4529,109.5761,109.3866,109.4624,58260.0
2019-08-14 11:30:00,115.54,115.7,115.53,115.67,34881.0,109.4529,109.6045,109.4434,109.5761,34881.0
2019-08-14 11:35:00,115.68,115.69,115.49,115.59,75207.0,109.5855,109.595,109.4055,109.5003,75207.0
2019-08-14 11:40:00,115.59,115.61,115.4,115.41,60489.0,109.5003,109.5192,109.3203,109.3298,60489.0
2019-08-14 11:45:00,115.4,115.4,115.22,115.36,48878.0,109.3203,109.3203,109.1498,109.2824,48878.0
2019-08-14 11:50:00,115.37,115.5,115.34,115.46,33720.0,109.2919,109.415,109.2634,109.3771,33720.0
2019-08-14 11:55:00,115.45,115.48,115.31,115.45,32885.0,109.3676,109.3961,109.235,109.3676,32885.0
2019-08-14 12:00:00,115.42,115.42,115.17,115.17,60964.0,109.3392,109.3392,109.1024,109.1024,60964.0
2019-08-14 12:05:00,115.18,115.3,115.16,115.17,41406.0,109.1119,109.2255,109.0929,109.1024,41406.0
2019-08-14 12:10:00,115.18,115.37,115.11,115.36,85781.0,109.1119,109.2919,109.0456,109.2824,85781.0
2019-08-14 12:15:00,115.35,115.35,115.25,115.28,36694.0,109.2729,109.2729,109.1782,109.2066,36694.0
2019-08-14 12:20:00,115.28,115.35,115.15,115.24,40778.0,109.2066,109.2729,109.0835,109.1687,40778.0
2019-08-14 12:25:00,115.21,115.26,115.14,115.24,52384.0,109.1403,109.1877,109.074,109.1687,52384.0
2019-08-14 12:30:00,115.23,115.46,115.23,115.42,68748.0,109.1592,109.3771,109.1592,109.3392,68748.0
2019-08-14 12:35:00,115.41,115.47,115.28,115.31,18326.0,109.3298,109.3866,109.2066,109.235,18326.0
2019-08-14 12:40:00,115.3,115.35,115.16,115.26,27196.0,109.2255,109.2729,109.0929,109.1877,27196.0
2019-08-14 12:45:00,115.24,115.26,115.04,115.06,32951.0,109.1687,109.1877,108.9792,108.9982,32951.0
2019-08-14 12:50:00,115.06,115.11,114.96,114.97,37741.0,108.9982,109.0456,108.9035,108.9129,37741.0
2019-08-14 12:55:00,114.96,114.96,114.78,114.84,44000.0,108.9035,108.9035,108.7329,108.7898,44000.0
2019-08-14 13:00:00,114.85,114.98,114.72,114.89,62124.0,108.7993,108.9224,108.6761,108.8371,62124.0
2019-08-14 13:05:00,114.89,114.9,114.79,114.88,26637.0,108.8371,108.8466,108.7424,108.8277,26637.0
2019-08-14 13:10:00,114.89,115.05,114.83,115.02,55359.0,108.8371,108.9887,108.7803,108.9603,55359.0
2019-08-14 13:15:00,115.02,115.09,114.87,114.9,73677.0,108.9603,109.0266,108.8182,108.8466,73677.0
2019-08-14 13:20:00,114.9,115.16,114.89,115.16,45373.0,108.8466,109.0929,108.8371,109.0929,45373.0
2019-08-14 13:25:00,115.16,115.55,115.12,115.33,82513.0,109.0929,109.4624,109.055,109.254,82513.0
2019-08-14 13:30:00,115.31,115.44,115.31,115.43,53540.0,109.235,109.3582,109.235,109.3487,53540.0
2019-08-14 13:35:00,115.42,115.58,115.36,115.5,50166.0,109.3392,109.4908,109.2824,109.415,50166.0
2019-08-14 13:40:00,115.49,115.56,115.46,115.52,42348.0,109.4055,109.4719,109.3771,109.434,42348.0
2019-08-14 13:45:00,115.46,115.46,115.36,115.39,39878.0,109.3771,109.3771,109.2824,109.3108,39878.0
2019-08-14 13:50:00,115.41,115.49,115.35,115.36,28673.0,109.3298,109.4055,109.2729,109.2824,28673.0
2019-08-14 13:55:00,115.37,115.42,115.26,115.33,35795.0,109.2919,109.3392,109.1877,109.254,35795.0
2019-08-14 14:00:00,115.33,115.36,115.17,115.17,34451.0,109.254,109.2824,109.1024,109.1024,34451.0
2019-08-14 14:05:00,115.16,115.26,115.11,115.26,46113.0,109.0929,109.1877,109.0456,109.1877,46113.0
2019-08-14 14:10:00,115.26,115.44,115.23,115.3,48373.0,109.1877,109.3582,109.1592,109.2255,48373.0
2019-08-14 14:15:00,115.31,115.48,115.31,115.37,31537.0,109.235,109.3961,109.235,109.2919,31537.0
2019-08-14 14:20:00,115.36,115.36,115.17,115.18,35735.0,109.2824,109.2824,109.1024,109.1119,35735.0
2019-08-14 14:25:00,115.16,115.23,115.1,115.11,24434.0,109.0929,109.1592,109.0361,109.0456,24434.0
2019-08-14 14:30:00,115.12,115.2,114.96,115.02,38973.0,109.055,109.1308,108.9035,108.9603,38973.0
2019-08-14 14:35:00,115.0,115.07,114.85,114.86,25532.0,108.9414,109.0077,108.7993,108.8087,25532.0
2019-08-14 14:40:00,114.84,114.9,114.76,114.89,55782.0,108.7898,108.8466,108.714,108.8371,55782.0
2019-08-14 14:45:00,114.9,114.99,114.79,114.88,127227.0,108.8466,108.9319,108.7424,108.8277,127227.0
2019-08-14 14:50:00,114.86,115.02,114.83,114.98,41038.0,108.8087,108.9603,108.7803,108.9224,41038.0
2019-08-14 14:55:00,114.98,115.11,114.98,114.99,23518.0,108.9224,109.0456,108.9224,108.9319,23518.0
2019-08-14 15:00:00,114.98,115.41,114.9,115.36,77450.0,108.9224,109.3298,108.8466,109.2824,77450.0
2019-08-14 15:05:00,115.35,115.39,115.23,115.29,32175.0,109.2729,109.3108,109.1592,109.2161,32175.0
2019-08-14 15:10:00,115.27,115.37,115.12,115.14,38646.0,109.1971,109.2919,109.055,109.074,38646.0
2019-08-14 15:15:00,115.14,115.14,114.97,114.97,76835.0,109.074,109.074,108.9129,108.9129,76835.0
2019-08-14 15:20:00,114.97,114.99,114.75,114.75,65002.0,108.9129,108.9319,108.7045,108.7045,65002.0
2019-08-14 15:25:00,114.77,115.31,114.77,115.09,163021.0,108.7235,109.235,108.7235,109.0266,163021.0
2019-08-14 15:30:00,115.06,115.06,114.79,115.03,96623.0,108.9982,108.9982,108.7424,108.9698,96623.0
2019-08-14 15:35:00,115.05,115.13,114.94,115.09,92082.0,108.9887,109.0645,108.8845,109.0266,92082.0
2019-08-14 15:40:00,115.09,115.17,114.85,115.0,177314.0,109.0266,109.1024,108.7993,108.9414,177314.0
2019-08-14 15:45:00,115.0,115.16,114.91,114.93,111922.0,108.9414,109.0929,108.8561,108.875,111922.0
2019-08-14 15:50:00,114.93,115.18,114.88,115.16,151203.0,108.875,109.1119,108.8277,109.0929,151203.0
2019-08-14 15:55:00,115.15,115.15,114.76,114.77,372270.0,109.0835,109.0835,108.714,108.7235,372270.0
2019-08-15 09:30:00,115.48,115.65,115.09,115.32,320260.0,109.3961,109.5571,109.0266,109.2445,320260.0
2019-08-15 09:35:00,115.3,115.35,114.84,114.86,260753.0,109.2255,109.2729,108.7898,108.8087,260753.0
2019-08-15 09:40:00,114.84,114.95,114.56,114.85,173193.0,108.7898,108.894,108.5245,108.7993,173193.0
2019-08-15 09:45:00,114.86,115.1,114.79,114.94,145267.0,108.8087,109.0361,108.7424,108.8845,145267.0
2019-08-15 09:50:00,114.92,115.05,114.78,115.02,114661.0,108.8656,108.9887,108.7329,108.9603,114661.0
2019-08-15 09:55:00,115.0,115.11,114.84,115.03,105521.0,108.9414,109.0456,108.7898,108.9698,105521.0
2019-08-15 10:00:00,115.02,115.23,114.85,114.94,85782.0,108.9603,109.1592,108.7993,108.8845,85782.0
2019-08-15 10:05:00,114.94,114.95,114.8,114.91,55582.0,108.8845,108.894,108.7519,108.8561,55582.0
2019-08-15 10:10:00,114.89,115.12,114.86,115.01,46651.0,108.8371,109.055,108.8087,108.9508,46651.0
2019-08-15 10:15:00,114.99,115.1,114.79,114.87,48875.0,108.9319,109.0361,108.7424,108.8182,48875.0
2019-08-15 10:20:00,114.83,114.99,114.75,114.94,33567.0,108.7803,108.9319,108.7045,108.8845,33567.0
2019-08-15 10:25:00,114.96,115.02,114.72,114.72,26647.0,108.9035,108.9603,108.6761,108.6761,26647.0
2019-08-15 10:30:00,114.71,114.78,114.55,114.78,49223.0,108.6666,108.7329,108.5151,108.7329,49223.0
2019-08-15 10:35:00,114.77,114.92,114.71,114.71,61837.0,108.7235,108.8656,108.6666,108.6666,61837.0
2019-08-15 10:40:00,114.69,114.82,114.63,114.81,25450.0,108.6477,108.7708,108.5908,108.7614,25450.0
2019-08-15 10:45:00,114.81,114.94,114.66,114.73,35616.0,108.7614,108.8845,108.6193,108.6856,35616.0
2019-08-15 10:50:00,114.71,114.93,114.68,114.83,26199.0,108.6666,108.875,108.6382,108.7803,26199.0
2019-08-15 10:55:00,114.81,114.83,114.68,114.7,20875.0,108.7614,108.7803,108.6382,108.6572,20875.0
2019-08-15 11:00:00,114.7,114.7,114.49,114.52,44958.0,108.6572,108.6572,108.4582,108.4866,44958.0
2019-08-15 11:05:00,114.51,114.58,114.3,114.38,67158.0,108.4772,108.5435,108.2782,108.354,67158.0
2019-08-15 11:10:00,114.38,114.44,114.29,114.39,63185.0,108.354,108.4109,108.2688,108.3635,63185.0
2019-08-15 11:15:00,114.39,114.44,114.3,114.31,29000.0,108.3635,108.4109,108.2782,108.2877,29000.0
2019-08-15 11:20:00,114.27,114.45,114.13,114.41,44374.0,108.2498,108.4203,108.1172,108.3824,44374.0
2019-08-15 11:25:00,114.4,114.58,114.37,114.58,82433.0,108.373,108.5435,108.3445,108.5435,82433.0
2019-08-15 11:30:00,114.59,114.68,114.56,114.57,21834.0,108.553,108.6382,108.5245,108.534,21834.0
2019-08-15 11:35:00,114.57,114.72,114.57,114.72,70679.0,108.534,108.6761,108.534,108.6761,70679.0
2019-08-15 11:40:00,114.72,114.72,114.53,114.56,18610.0,108.6761,108.6761,108.4961,108.5245,18610.0
2019-08-15 11:45:00,114.57,114.65,114.45,114.47,26040.0,108.534,108.6098,108.4203,108.4393,26040.0
2019-08-15 11:50:00,114.48,114.55,114.42,114.45,41682.0,108.4487,108.5151,108.3919,108.4203,41682.0
2019-08-15 11:55:00,114.45,114.69,114.42,114.64,66421.0,108.4203,108.6477,108.3919,108.6003,66421.0
2019-08-15 12:00:00,114.63,114.71,114.54,114.7,25918.0,108.5908,108.6666,108.5056,108.6572,25918.0
2019-08-15 12:05:00,114.71,114.83,114.71,114.73,28423.0,108.6666,108.7803,108.6666,108.6856,28423.0
2019-08-15 12:10:00,114.72,114.73,114.66,114.67,8612.0,108.6761,108.6856,108.6193,108.6287,8612.0
2019-08-15 12:15:00,114.68,114.73,114.61,114.7,11394.0,108.6382,108.6856,108.5719,108.6572,11394.0
2019-08-15 12:20:00,114.7,114.75,114.56,114.59,27707.0,108.6572,108.7045,108.5245,108.553,27707.0
2019-08-15 12:25:00,114.58,114.59,114.48,114.5,31971.0,108.5435,108.553,108.4487,108.4677,31971.0
2019-08-15 12:30:00,114.51,114.6,114.5,114.57,25201.0,108.4772,108.5624,108.4677,108.534,25201.0
2019-08-15 12:35:00,114.6,114.66,114.49,114.53,13059.0,108.5624,108.6193,108.4582,108.4961,13059.0
2019-08-15 12:40:00,114.51,114.55,114.46,114.53,7500.0,108.4772,108.5151,108.4298,108.4961,7500.0
2019-08-15 12:45:00,114.52,114.55,114.39,114.43,20954.0,108.4866,108.5151,108.3635,108.4014,20954.0
2019-08-15 12:50:00,114.44,114.48,114.35,114.39,27296.0,108.4109,108.4487,108.3256,108.3635,27296.0
2019-08-15 12:55:00,114.41,114.53,114.35,114.48,14992.0,108.3824,108.4961,108.3256,108.4487,14992.0
2019-08-15 13:00:00,114.47,114.58,114.47,114.51,21089.0,108.4393,108.5435,108.4393,108.4772,21089.0
2019-08-15 13:05:00,114.5,114.59,114.46,114.54,14318.0,108.4677,108.553,108.4298,108.5056,14318.0
2019-08-15 13:10:00,114.52,114.55,114.43,114.43,9935.0,108.4866,108.5151,108.4014,108.4014,9935.0
2019-08-15 13:15:00,114.43,114.57,114.43,114.56,14825.0,108.4014,108.534,108.4014,108.5245,14825.0
2019-08-15 13:20:00,114.56,114.62,114.45,114.46,143452.0,108.5245,108.5814,108.4203,108.4298,143452.0
2019-08-15 13:25:00,114.44,114.46,114.29,114.35,12604.0,108.4109,108.4298,108.2688,108.3256,12604.0
2019-08-15 13:30:00,114.34,114.41,114.32,114.4,30678.0,108.3161,108.3824,108.2972,108.373,30678.0
2019-08-15 13:35:00,114.4,114.4,114.15,114.18,91253.0,108.373,108.373,108.1361,108.1646,91253.0
2019-08-15 13:40:00,114.2,114.24,113.99,114.08,92022.0,108.1835,108.2214,107.9846,108.0698,92022.0
2019-08-15 13:45:00,114.07,114.09,113.86,113.94,46723.0,108.0603,108.0793,107.8614,107.9372,46723.0
2019-08-15 13:50:00,113.97,114.0,113.63,113.73,94683.0,107.9656,107.994,107.6435,107.7383,94683.0
2019-08-15 13:55:00,113.74,113.85,113.66,113.75,58773.0,107.7477,107.8519,107.672,107.7572,58773.0
2019-08-15 14:00:00,113.76,113.94,113.66,113.73,56314.0,107.7667,107.9372,107.672,107.7383,56314.0
2019-08-15 14:05:00,113.71,114.02,113.66,113.97,36854.0,107.7193,108.013,107.672,107.9656,36854.0
2019-08-15 14:10:00,113.98,114.33,113.98,114.16,81034.0,107.9751,108.3067,107.9751,108.1456,81034.0
2019-08-15 14:15:00,114.15,114.22,114.04,114.06,20207.0,108.1361,108.2024,108.0319,108.0509,20207.0
2019-08-15 14:20:00,114.05,114.33,114.05,114.25,35344.0,108.0414,108.3067,108.0414,108.2309,35344.0
2019-08-15 14:25:00,114.24,114.33,114.22,114.25,38824.0,108.2214,108.3067,108.2024,108.2309,38824.0
2019-08-15 14:30:00,114.27,114.27,114.06,114.26,36392.0,108.2498,108.2498,108.0509,108.2403,36392.0
2019-08-15 14:35:00,114.27,114.28,114.09,114.15,9007.0,108.2498,108.2593,108.0793,108.1361,9007.0
2019-08-15 14:40:00,114.2,114.31,114.15,114.29,20842.0,108.1835,108.2877,108.1361,108.2688,20842.0
2019-08-15 14:45:00,114.31,114.43,114.27,114.37,20822.0,108.2877,108.4014,108.2498,108.3445,20822.0
2019-08-15 14:50:00,114.37,114.39,114.16,114.36,44229.0,108.3445,108.3635,108.1456,108.3351,44229.0
2019-08-15 14:55:00,114.38,114.42,114.28,114.36,14733.0,108.354,108.3919,108.2593,108.3351,14733.0
2019-08-15 15:00:00,114.4,114.74,114.4,114.7,54576.0,108.373,108.6951,108.373,108.6572,54576.0
2019-08-15 15:05:00,114.72,114.78,114.63,114.72,19635.0,108.6761,108.7329,108.5908,108.6761,19635.0
2019-08-15 15:10:00,114.73,114.74,114.6,114.71,25959.0,108.6856,108.6951,108.5624,108.6666,25959.0
2019-08-15 15:15:00,114.7,114.7,114.56,114.63,27431.0,108.6572,108.6572,108.5245,108.5908,27431.0
2019-08-15 15:20:00,114.63,114.7,114.54,114.55,35265.0,108.5908,108.6572,108.5056,108.5151,35265.0
2019-08-15 15:25:00,114.56,114.61,114.49,114.51,31894.0,108.5245,108.5719,108.4582,108.4772,31894.0
2019-08-15 15:30:00,114.5,114.65,114.47,114.61,72143.0,108.4677,108.6098,108.4393,108.5719,72143.0
2019-08-15 15:35:00,114.61,114.69,114.56,114.63,51422.0,108.5719,108.6477,108.5245,108.5908,51422.0
2019-08-15 15:40:00,114.64,114.76,114.55,114.72,42267.0,108.6003,108.714,108.5151,108.6761,42267.0
2019-08-15 15:45:00,114.75,114.89,114.7,114.85,41059.0,108.7045,108.8371,108.6572,108.7993,41059.0
2019-08-15 15:50:00,114.86,114.9,114.77,114.87,95228.0,108.8087,108.8466,108.7235,108.8182,95228.0
2019-08-15 15:55:00,114.86,114.89,114.55,114.6,233541.0,108.8087,108.8371,108.5151,108.5624,233541.0
2019-08-16 09:30:00,115.38,115.77,115.38,115.61,110652.0,109.3013,109.6708,109.3013,109.5192,110652.0
2019-08-16 09:35:00,115.61,115.76,115.54,115.59,70026.0,109.5192,109.6613,109.4529,109.5003,70026.0
2019-08-16 09:40:00,115.59,115.62,115.45,115.45,68257.0,109.5003,109.5287,109.3676,109.3676,68257.0
2019-08-16 09:45:00,115.45,115.48,115.25,115.26,26632.0,109.3676,109.3961,109.1782,109.1877,26632.0
2019-08-16 09:50:00,115.28,115.36,115.23,115.28,28946.0,109.2066,109.2824,109.1592,109.2066,28946.0
2019-08-16 09:55:00,115.3,115.33,115.12,115.23,44709.0,109.2255,109.254,109.055,109.1592,44709.0
2019-08-16 10:00:00,115.21,115.25,115.15,115.24,60985.0,109.1403,109.1782,109.0835,109.1687,60985.0
2019-08-16 10:05:00,115.26,115.27,115.08,115.14,23156.0,109.1877,109.1971,109.0171,109.074,23156.0
2019-08-16 10:10:00,115.17,115.25,115.08,115.24,40296.0,109.1024,109.1782,109.0171,109.1687,40296.0
2019-08-16 10:15:00,115.24,115.26,115.15,115.15,33021.0,109.1687,109.1877,109.0835,109.0835,33021.0
2019-08-16 10:20:00,115.14,115.73,115.12,115.59,220897.0,109.074,109.6329,109.055,109.5003,220897.0
2019-08-16 10:25:00,115.61,115.63,115.4,115.42,30840.0,109.5192,109.5382,109.3203,109.3392,30840.0
2019-08-16 10:30:00,115.42,115.57,115.41,115.47,46174.0,109.3392,109.4813,109.3298,109.3866,46174.0
2019-08-16 10:35:00,115.49,115.59,115.46,115.53,19044.0,109.4055,109.5003,109.3771,109.4434,19044.0
2019-08-16 10:40:00,115.54,115.72,115.52,115.69,45020.0,109.4529,109.6234,109.434,109.595,45020.0
2019-08-16 10:45:00,115.72,115.86,115.71,115.78,41902.0,109.6234,109.756,109.6139,109.6803,41902.0
2019-08-16 10:50:00,115.79,115.85,115.77,115.81,22359.0,109.6897,109.7466,109.6708,109.7087,22359.0
2019-08-16 10:55:00,115.81,115.94,115.81,115.92,24078.0,109.7087,109.8318,109.7087,109.8129,24078.0
2019-08-16 11:00:00,115.92,115.97,115.88,115.93,42923.0,109.8129,109.8603,109.775,109.8224,42923.0
2019-08-16 11:05:00,115.95,115.95,115.83,115.84,26823.0,109.8413,109.8413,109.7276,109.7371,26823.0
2019-08-16 11:10:00,115.83,115.87,115.79,115.82,81832.0,109.7276,109.7655,109.6897,109.7182,81832.0
2019-08-16 11:15:00,115.81,115.82,115.66,115.73,50178.0,109.7087,109.7182,109.5666,109.6329,50178.0
2019-08-16 11:20:00,115.77,115.9,115.77,115.88,123170.0,109.6708,109.7939,109.6708,109.775,123170.0
2019-08-16 11:25:00,115.91,115.92,115.81,115.84,111305.0,109.8034,109.8129,109.7087,109.7371,111305.0
2019-08-16 11:30:00,115.82,115.87,115.76,115.85,43816.0,109.7182,109.7655,109.6613,109.7466,43816.0
2019-08-16 11:35:00,115.84,115.87,115.76,115.78,22636.0,109.7371,109.7655,109.6613,109.6803,22636.0
2019-08-16 11:40:00,115.8,115.83,115.73,115.79,13617.0,109.6992,109.7276,109.6329,109.6897,13617.0
2019-08-16 11:45:00,115.78,115.89,115.74,115.88,37464.0,109.6803,109.7845,109.6424,109.775,37464.0
2019-08-16 11:50:00,115.89,115.98,115.89,115.92,10125.0,109.7845,109.8697,109.7845,109.8129,10125.0
2019-08-16 11:55:00,115.92,115.96,115.88,115.88,24440.0,109.8129,109.8508,109.775,109.775,24440.0
2019-08-16 12:00:00,115.88,115.91,115.81,115.87,21402.0,109.775,109.8034,109.7087,109.7655,21402.0
2019-08-16 12:05:00,115.86,115.92,115.84,115.88,10751.0,109.756,109.8129,109.7371,109.775,10751.0
2019-08-16 12:10:00,115.89,115.94,115.86,115.9,195771.0,109.7845,109.8318,109.756,109.7939,195771.0
2019-08-16 12:15:00,115.89,115.92,115.75,115.82,23021.0,109.7845,109.8129,109.6518,109.7182,23021.0
2019-08-16 12:20:00,115.82,115.9,115.82,115.87,7203.0,109.7182,109.7939,109.7182,109.7655,7203.0
2019-08-16 12:25:00,115.9,115.97,115.88,115.94,9925.0,109.7939,109.8603,109.775,109.8318,9925.0
2019-08-16 12:30:00,115.92,115.94,115.9,115.92,11187.0,109.8129,109.8318,109.7939,109.8129,11187.0
2019-08-16 12:35:00,115.92,115.97,115.92,115.92,16913.0,109.8129,109.8603,109.8129,109.8129,16913.0
2019-08-16 12:40:00,115.93,115.98,115.9,115.98,17029.0,109.8224,109.8697,109.7939,109.8697,17029.0
2019-08-16 12:45:00,115.99,116.0,115.93,115.94,11717.0,109.8792,109.8887,109.8224,109.8318,11717.0
2019-08-16 12:50:00,115.97,116.0,115.91,115.92,10334.0,109.8603,109.8887,109.8034,109.8129,10334.0
2019-08-16 12:55:00,115.91,115.95,115.89,115.92,11338.0,109.8034,109.8413,109.7845,109.8129,11338.0
2019-08-16 13:00:00,115.93,115.99,115.93,115.95,10625.0,109.8224,109.8792,109.8224,109.8413,10625.0
2019-08-16 13:05:00,115.98,116.03,115.94,116.03,15531.0,109.8697,109.9171,109.8318,109.9171,15531.0
2019-08-16 13:10:00,116.01,116.08,115.99,116.07,11601.0,109.8981,109.9645,109.8792,109.955,11601.0
2019-08-16 13:15:00,116.07,116.1,116.01,116.05,21424.0,109.955,109.9834,109.8981,109.936,21424.0
2019-08-16 13:20:00,116.04,116.08,116.03,116.06,13760.0,109.9266,109.9645,109.9171,109.9455,13760.0
2019-08-16 13:25:00,116.07,116.08,116.01,116.04,9933.0,109.955,109.9645,109.8981,109.9266,9933.0
2019-08-16 13:30:00,116.04,116.06,116.01,116.04,21660.0,109.9266,109.9455,109.8981,109.9266,21660.0
2019-08-16 13:35:00,116.04,116.05,116.0,116.01,17795.0,109.9266,109.936,109.8887,109.8981,17795.0
2019-08-16 13:40:00,116.02,116.08,116.02,116.05,16814.0,109.9076,109.9645,109.9076,109.936,16814.0
2019-08-16 13:45:00,116.04,116.05,116.01,116.03,15407.0,109.9266,109.936,109.8981,109.9171,15407.0
2019-08-16 13:50:00,116.03,116.07,116.02,116.07,13477.0,109.9171,109.955,109.9076,109.955,13477.0
2019-08-16 13:55:00,116.06,116.08,116.02,116.02,14632.0,109.9455,109.9645,109.9076,109.9076,14632.0
2019-08-16 14:00:00,116.03,116.03,115.98,115.98,7734.0,109.9171,109.9171,109.8697,109.8697,7734.0
2019-08-16 14:05:00,115.99,115.99,115.93,115.93,7075.0,109.8792,109.8792,109.8224,109.8224,7075.0
2019-08-16 14:10:00,115.91,116.0,115.9,115.99,7801.0,109.8034,109.8887,109.7939,109.8792,7801.0
2019-08-16 14:15:00,115.98,116.01,115.97,115.98,18334.0,109.8697,109.8981,109.8603,109.8697,18334.0
2019-08-16 14:20:00,115.98,115.99,115.95,115.95,15113.0,109.8697,109.8792,109.8413,109.8413,15113.0
2019-08-16 14:25:00,115.95,115.96,115.9,115.93,18462.0,109.8413,109.8508,109.7939,109.8224,18462.0
2019-08-16 14:30:00,115.93,115.96,115.91,115.95,11258.0,109.8224,109.8508,109.8034,109.8413,11258.0
2019-08-16 14:35:00,115.96,115.99,115.8,115.81,22739.0,109.8508,109.8792,109.6992,109.7087,22739.0
2019-08-16 14:40:00,115.82,115.86,115.81,115.82,25916.0,109.7182,109.756,109.7087,109.7182,25916.0
2019-08-16 14:45:00,115.84,115.91,115.82,115.9,33812.0,109.7371,109.8034,109.7182,109.7939,33812.0
2019-08-16 14:50:00,115.9,115.93,115.87,115.91,14941.0,109.7939,109.8224,109.7655,109.8034,14941.0
2019-08-16 14:55:00,115.9,115.97,115.9,115.94,18824.0,109.7939,109.8603,109.7939,109.8318,18824.0
2019-08-16 15:00:00,115.91,116.01,115.91,115.98,43704.0,109.8034,109.8981,109.8034,109.8697,43704.0
2019-08-16 15:05:00,115.99,116.03,115.98,115.99,29941.0,109.8792,109.9171,109.8697,109.8792,29941.0
2019-08-16 15:10:00,116.0,116.01,115.95,116.01,23963.0,109.8887,109.8981,109.8413,109.8981,23963.0
2019-08-16 15:15:00,116.0,116.0,115.95,115.97,31156.0,109.8887,109.8887,109.8413,109.8603,31156.0
2019-08-16 15:20:00,115.97,116.0,115.88,115.89,36309.0,109.8603,109.8887,109.775,109.7845,36309.0
2019-08-16 15:25:00,115.9,115.95,115.89,115.94,29716.0,109.7939,109.8413,109.7845,109.8318,29716.0
2019-08-16 15:30:00,115.93,115.93,115.84,115.84,34373.0,109.8224,109.8224,109.7371,109.7371,34373.0
2019-08-16 15:35:00,115.85,115.91,115.82,115.9,46663.0,109.7466,109.8034,109.7182,109.7939,46663.0
2019-08-16 15:40:00,115.91,116.04,115.9,116.02,69664.0,109.8034,109.9266,109.7939,109.9076,69664.0
2019-08-16 15:45:00,116.02,116.03,115.95,115.97,74088.0,109.9076,109.9171,109.8413,109.8603,74088.0
2019-08-16 15:50:00,115.97,116.1,115.94,116.07,217255.0,109.8603,109.9834,109.8318,109.955,217255.0
2019-08-16 15:55:00,116.07,116.12,115.85,115.9,319240.0,109.955,110.0023,109.7466,109.7939,319240.0
2019-08-19 09:30:00,117.48,117.78,117.19,117.27,102049.0,111.2907,111.5749,111.016,111.0918,102049.0
2019-08-19 09:35:00,117.3,117.5,117.3,117.33,68867.0,111.1202,111.3096,111.1202,111.1486,68867.0
2019-08-19 09:40:00,117.33,117.37,117.15,117.15,47229.0,111.1486,111.1865,110.9781,110.9781,47229.0
2019-08-19 09:45:00,117.16,117.22,117.07,117.08,41901.0,110.9876,111.0444,110.9023,110.9118,41901.0
2019-08-19 09:50:00,117.08,117.14,116.99,117.14,49886.0,110.9118,110.9686,110.8265,110.9686,49886.0
2019-08-19 09:55:00,117.13,117.15,117.06,117.11,23653.0,110.9591,110.9781,110.8928,110.9402,23653.0
2019-08-19 10:00:00,117.11,117.14,117.02,117.11,24169.0,110.9402,110.9686,110.8549,110.9402,24169.0
2019-08-19 10:05:00,117.1,117.16,117.06,117.08,24214.0,110.9307,110.9876,110.8928,110.9118,24214.0
2019-08-19 10:10:00,117.07,117.1,116.99,117.02,33970.0,110.9023,110.9307,110.8265,110.8549,33970.0
2019-08-19 10:15:00,117.03,117.13,116.98,117.09,46455.0,110.8644,110.9591,110.817,110.9212,46455.0
2019-08-19 10:20:00,117.09,117.15,117.03,117.15,19840.0,110.9212,110.9781,110.8644,110.9781,19840.0
2019-08-19 10:25:00,117.16,117.26,117.12,117.21,16780.0,110.9876,111.0823,110.9497,111.0349,16780.0
2019-08-19 10:30:00,117.2,117.3,117.19,117.24,19632.0,111.0254,111.1202,111.016,111.0633,19632.0
2019-08-19 10:35:00,117.24,117.29,117.2,117.29,17050.0,111.0633,111.1107,111.0254,111.1107,17050.0
2019-08-19 10:40:00,117.29,117.32,117.23,117.25,15070.0,111.1107,111.1391,111.0539,111.0728,15070.0
2019-08-19 10:45:00,117.26,117.39,117.23,117.37,12749.0,111.0823,111.2054,111.0539,111.1865,12749.0
2019-08-19 10:50:00,117.38,117.4,117.32,117.4,12460.0,111.196,111.2149,111.1391,111.2149,12460.0
2019-08-19 10:55:00,117.39,117.42,117.32,117.37,15905.0,111.2054,111.2339,111.1391,111.1865,15905.0
2019-08-19 11:00:00,117.38,117.5,117.37,117.49,16041.0,111.196,111.3096,111.1865,111.3002,16041.0
2019-08-19 11:05:00,117.49,117.53,117.46,117.48,32828.0,111.3002,111.3381,111.2718,111.2907,32828.0
2019-08-19 11:10:00,117.48,117.53,117.46,117.46,20990.0,111.2907,111.3381,111.2718,111.2718,20990.0
2019-08-19 11:15:00,117.46,117.58,117.43,117.53,28434.0,111.2718,111.3854,111.2433,111.3381,28434.0
2019-08-19 11:20:00,117.53,117.57,117.51,117.52,11171.0,111.3381,111.376,111.3191,111.3286,11171.0
2019-08-19 11:25:00,117.53,117.55,117.47,117.48,24870.0,111.3381,111.357,111.2812,111.2907,24870.0
2019-08-19 11:30:00,117.48,117.56,117.44,117.53,25154.0,111.2907,111.3665,111.2528,111.3381,25154.0
2019-08-19 11:35:00,117.52,117.54,117.5,117.52,61830.0,111.3286,111.3475,111.3096,111.3286,61830.0
2019-08-19 11:40:00,117.52,117.53,117.47,117.53,25749.0,111.3286,111.3381,111.2812,111.3381,25749.0
2019-08-19 11:45:00,117.53,117.53,117.43,117.47,29230.0,111.3381,111.3381,111.2433,111.2812,29230.0
2019-08-19 11:50:00,117.47,117.5,117.36,117.38,24482.0,111.2812,111.3096,111.177,111.196,24482.0
2019-08-19 11:55:00,117.39,117.43,117.35,117.35,46711.0,111.2054,111.2433,111.1675,111.1675,46711.0
2019-08-19 12:00:00,117.35,117.39,117.3,117.39,39602.0,111.1675,111.2054,111.1202,111.2054,39602.0
2019-08-19 12:05:00,117.38,117.4,117.33,117.38,16543.0,111.196,111.2149,111.1486,111.196,16543.0
2019-08-19 12:10:00,117.38,117.39,117.35,117.36,32419.0,111.196,111.2054,111.1675,111.177,32419.0
2019-08-19 12:15:00,117.37,117.38,117.36,117.38,9883.0,111.1865,111.196,111.177,111.196,9883.0
2019-08-19 12:20:00,117.37,117.4,117.34,117.36,22590.0,111.1865,111.2149,111.1581,111.177,22590.0
2019-08-19 12:25:00,117.36,117.37,117.28,117.35,25038.0,111.177,111.1865,111.1012,111.1675,25038.0
2019-08-19 12:30:00,117.33,117.35,117.31,117.33,14255.0,111.1486,111.1675,111.1297,111.1486,14255.0
2019-08-19 12:35:00,117.33,117.38,117.32,117.38,19236.0,111.1486,111.196,111.1391,111.196,19236.0
2019-08-19 12:40:00,117.38,117.41,117.35,117.41,47042.0,111.196,111.2244,111.1675,111.2244,47042.0
2019-08-19 12:45:00,117.42,117.52,117.42,117.51,69871.0,111.2339,111.3286,111.2339,111.3191,69871.0
2019-08-19 12:50:00,117.51,117.53,117.49,117.5,22306.0,111.3191,111.3381,111.3002,111.3096,22306.0
2019-08-19 12:55:00,117.51,117.53,117.49,117.51,14739.0,111.3191,111.3381,111.3002,111.3191,14739.0
2019-08-19 13:00:00,117.52,117.54,117.51,117.54,20311.0,111.3286,111.3475,111.3191,111.3475,20311.0
2019-08-19 13:05:00,117.54,117.58,117.5,117.55,15651.0,111.3475,111.3854,111.3096,111.357,15651.0
2019-08-19 13:10:00,117.57,117.59,117.54,117.59,9661.0,111.376,111.3949,111.3475,111.3949,9661.0
2019-08-19 13:15:00,117.58,117.61,117.56,117.6,26064.0,111.3854,111.4138,111.3665,111.4044,26064.0
2019-08-19 13:20:00,117.61,117.65,117.6,117.61,38391.0,111.4138,111.4517,111.4044,111.4138,38391.0
2019-08-19 13:25:00,117.6,117.65,117.58,117.64,33428.0,111.4044,111.4517,111.3854,111.4423,33428.0
2019-08-19 13:30:00,117.64,117.64,117.58,117.59,22971.0,111.4423,111.4423,111.3854,111.3949,22971.0
2019-08-19 13:35:00,117.59,117.64,117.59,117.64,14515.0,111.3949,111.4423,111.3949,111.4423,14515.0
2019-08-19 13:40:00,117.64,117.66,117.58,117.58,20683.0,111.4423,111.4612,111.3854,111.3854,20683.0
2019-08-19 13:45:00,117.58,117.6,117.55,117.6,18252.0,111.3854,111.4044,111.357,111.4044,18252.0
2019-08-19 13:50:00,117.59,117.62,117.57,117.61,19798.0,111.3949,111.4233,111.376,111.4138,19798.0
2019-08-19 13:55:00,117.61,117.62,117.58,117.61,21241.0,111.4138,111.4233,111.3854,111.4138,21241.0
2019-08-19 14:00:00,117.61,117.63,117.56,117.59,14123.0,111.4138,111.4328,111.3665,111.3949,14123.0
2019-08-19 14:05:00,117.59,117.6,117.58,117.59,6720.0,111.3949,111.4044,111.3854,111.3949,6720.0
2019-08-19 14:10:00,117.58,117.6,117.54,117.57,20096.0,111.3854,111.4044,111.3475,111.376,20096.0
2019-08-19 14:15:00,117.55,117.59,117.52,117.55,14143.0,111.357,111.3949,111.3286,111.357,14143.0
2019-08-19 14:20:00,117.53,117.56,117.51,117.52,13679.0,111.3381,111.3665,111.3191,111.3286,13679.0
2019-08-19 14:25:00,117.53,117.59,117.49,117.57,23435.0,111.3381,111.3949,111.3002,111.376,23435.0
2019-08-19 14:30:00,117.57,117.57,117.5,117.52,12258.0,111.376,111.376,111.3096,111.3286,12258.0
2019-08-19 14:35:00,117.52,117.55,117.5,117.5,8300.0,111.3286,111.357,111.3096,111.3096,8300.0
2019-08-19 14:40:00,117.5,117.55,117.49,117.55,11832.0,111.3096,111.357,111.3002,111.357,11832.0
2019-08-19 14:45:00,117.55,117.56,117.51,117.53,10391.0,111.357,111.3665,111.3191,111.3381,10391.0
2019-08-19 14:50:00,117.54,117.57,117.51,117.56,27935.0,111.3475,111.376,111.3191,111.3665,27935.0
2019-08-19 14:55:00,117.56,117.56,117.49,117.49,33047.0,111.3665,111.3665,111.3002,111.3002,33047.0
2019-08-19 15:00:00,117.5,117.54,117.43,117.44,24024.0,111.3096,111.3475,111.2433,111.2528,24024.0
2019-08-19 15:05:00,117.45,117.46,117.42,117.44,18659.0,111.2623,111.2718,111.2339,111.2528,18659.0
2019-08-19 15:10:00,117.43,117.46,117.4,117.45,25509.0,111.2433,111.2718,111.2149,111.2623,25509.0
2019-08-19 15:15:00,117.45,117.46,117.38,117.43,39600.0,111.2623,111.2718,111.196,111.2433,39600.0
2019-08-19 15:20:00,117.42,117.48,117.4,117.47,24992.0,111.2339,111.2907,111.2149,111.2812,24992.0
2019-08-19 15:25:00,117.47,117.53,117.46,117.51,21663.0,111.2812,111.3381,111.2718,111.3191,21663.0
2019-08-19 15:30:00,117.52,117.55,117.49,117.53,40523.0,111.3286,111.357,111.3002,111.3381,40523.0
2019-08-19 15:35:00,117.53,117.58,117.51,117.56,44601.0,111.3381,111.3854,111.3191,111.3665,44601.0
2019-08-19 15:40:00,117.55,117.57,117.5,117.56,46823.0,111.357,111.376,111.3096,111.3665,46823.0
2019-08-19 15:45:00,117.56,117.56,117.47,117.51,63142.0,111.3665,111.3665,111.2812,111.3191,63142.0
2019-08-19 15:50:00,117.52,117.53,117.46,117.48,70709.0,111.3286,111.3381,111.2718,111.2907,70709.0
2019-08-19 15:55:00,117.49,117.52,117.29,117.35,333060.0,111.3002,111.3286,111.1107,111.1675,333060.0
2019-08-20 09:30:00,117.38,117.44,117.18,117.42,84177.0,111.196,111.2528,111.0065,111.2339,84177.0
2019-08-20 09:35:00,117.43,117.48,117.24,117.34,63437.0,111.2433,111.2907,111.0633,111.1581,63437.0
2019-08-20 09:40:00,117.34,117.49,117.22,117.48,59191.0,111.1581,111.3002,111.0444,111.2907,59191.0
2019-08-20 09:45:00,117.48,117.48,117.19,117.25,72427.0,111.2907,111.2907,111.016,111.0728,72427.0
2019-08-20 09:50:00,117.28,117.31,117.12,117.29,48530.0,111.1012,111.1297,110.9497,111.1107,48530.0
2019-08-20 09:55:00,117.27,117.42,117.27,117.29,69885.0,111.0918,111.2339,111.0918,111.1107,69885.0
2019-08-20 10:00:00,117.29,117.39,117.22,117.36,36611.0,111.1107,111.2054,111.0444,111.177,36611.0
2019-08-20 10:05:00,117.37,117.54,117.37,117.47,28450.0,111.1865,111.3475,111.1865,111.2812,28450.0
2019-08-20 10:10:00,117.48,117.63,117.47,117.55,26352.0,111.2907,111.4328,111.2812,111.357,26352.0
2019-08-20 10:15:00,117.56,117.65,117.53,117.6,25713.0,111.3665,111.4517,111.3381,111.4044,25713.0
2019-08-20 10:20:00,117.62,117.63,117.52,117.52,15289.0,111.4233,111.4328,111.3286,111.3286,15289.0
2019-08-20 10:25:00,117.53,117.6,117.46,117.58,15498.0,111.3381,111.4044,111.2718,111.3854,15498.0
2019-08-20 10:30:00,117.56,117.56,117.45,117.45,31668.0,111.3665,111.3665,111.2623,111.2623,31668.0
2019-08-20 10:35:00,117.45,117.56,117.42,117.46,23959.0,111.2623,111.3665,111.2339,111.2718,23959.0
2019-08-20 10:40:00,117.46,117.61,117.42,117.56,14697.0,111.2718,111.4138,111.2339,111.3665,14697.0
2019-08-20 10:45:00,117.58,117.58,117.49,117.52,28112.0,111.3854,111.3854,111.3002,111.3286,28112.0
2019-08-20 10:50:00,117.5,117.66,117.49,117.65,16452.0,111.3096,111.4612,111.3002,111.4517,16452.0
2019-08-20 10:55:00,117.68,117.83,117.66,117.82,36353.0,111.4802,111.6223,111.4612,111.6128,36353.0
2019-08-20 11:00:00,117.82,117.91,117.8,117.9,21057.0,111.6128,111.698,111.5938,111.6886,21057.0
2019-08-20 11:05:00,117.91,118.03,117.89,118.03,17596.0,111.698,111.8117,111.6791,111.8117,17596.0
2019-08-20 11:10:00,118.04,118.12,117.95,117.96,33066.0,111.8212,111.897,111.7359,111.7454,33066.0
2019-08-20 11:15:00,117.98,118.06,117.94,117.99,13227.0,111.7644,111.8401,111.7265,111.7738,13227.0
2019-08-20 11:20:00,118.0,118.01,117.93,117.95,12429.0,111.7833,111.7928,111.717,111.7359,12429.0
2019-08-20 11:25:00,117.95,118.04,117.94,117.95,16463.0,111.7359,111.8212,111.7265,111.7359,16463.0
2019-08-20 11:30:00,117.95,117.98,117.89,117.94,36627.0,111.7359,111.7644,111.6791,111.7265,36627.0
2019-08-20 11:35:00,117.93,117.97,117.86,117.88,17364.0,111.717,111.7549,111.6507,111.6696,17364.0
2019-08-20 11:40:00,117.87,117.9,117.77,117.79,40232.0,111.6602,111.6886,111.5654,111.5844,40232.0
2019-08-20 11:45:00,117.78,117.85,117.77,117.83,12226.0,111.5749,111.6412,111.5654,111.6223,12226.0
2019-08-20 11:50:00,117.82,117.87,117.81,117.85,13355.0,111.6128,111.6602,111.6033,111.6412,13355.0
2019-08-20 11:55:00,117.83,117.89,117.81,117.85,20350.0,111.6223,111.6791,111.6033,111.6412,20350.0
2019-08-20 12:00:00,117.87,117.94,117.86,117.9,11491.0,111.6602,111.7265,111.6507,111.6886,11491.0
2019-08-20 12:05:00,117.9,117.93,117.85,117.9,8217.0,111.6886,111.717,111.6412,111.6886,8217.0
2019-08-20 12:10:00,117.91,117.94,117.88,117.94,12342.0,111.698,111.7265,111.6696,111.7265,12342.0
2019-08-20 12:15:00,117.93,117.96,117.91,117.95,10028.0,111.717,111.7454,111.698,111.7359,10028.0
2019-08-20 12:20:00,117.96,117.97,117.92,117.92,7795.0,111.7454,111.7549,111.7075,111.7075,7795.0
2019-08-20 12:25:00,117.91,117.92,117.86,117.89,15260.0,111.698,111.7075,111.6507,111.6791,15260.0
2019-08-20 12:30:00,117.87,117.89,117.79,117.79,17060.0,111.6602,111.6791,111.5844,111.5844,17060.0
2019-08-20 12:35:00,117.8,117.81,117.72,117.74,15998.0,111.5938,111.6033,111.5181,111.537,15998.0
2019-08-20 12:40:00,117.74,117.77,117.73,117.75,11912.0,111.537,111.5654,111.5275,111.5465,11912.0
2019-08-20 12:45:00,117.75,117.81,117.73,117.8,46552.0,111.5465,111.6033,111.5275,111.5938,46552.0
2019-08-20 12:50:00,117.81,117.83,117.77,117.79,13219.0,111.6033,111.6223,111.5654,111.5844,13219.0
2019-08-20 12:55:00,117.78,117.86,117.78,117.84,19530.0,111.5749,111.6507,111.5749,111.6317,19530.0
2019-08-20 13:00:00,117.83,117.86,117.81,117.83,25189.0,111.6223,111.6507,111.6033,111.6223,25189.0
2019-08-20 13:05:00,117.83,117.92,117.82,117.91,16790.0,111.6223,111.7075,111.6128,111.698,16790.0
2019-08-20 13:10:00,117.92,117.95,117.9,117.95,14822.0,111.7075,111.7359,111.6886,111.7359,14822.0
2019-08-20 13:15:00,117.93,117.93,117.83,117.88,11122.0,111.717,111.717,111.6223,111.6696,11122.0
2019-08-20 13:20:00,117.84,117.9,117.82,117.86,19503.0,111.6317,111.6886,111.6128,111.6507,19503.0
2019-08-20 13:25:00,117.86,117.88,117.82,117.86,16033.0,111.6507,111.6696,111.6128,111.6507,16033.0
2019-08-20 13:30:00,117.87,117.87,117.75,117.75,12390.0,111.6602,111.6602,111.5465,111.5465,12390.0
2019-08-20 13:35:00,117.74,117.75,117.64,117.71,47037.0,111.537,111.5465,111.4423,111.5086,47037.0
2019-08-20 13:40:00,117.71,117.82,117.7,117.8,26204.0,111.5086,111.6128,111.4991,111.5938,26204.0
2019-08-20 13:45:00,117.8,117.82,117.78,117.78,14924.0,111.5938,111.6128,111.5749,111.5749,14924.0
2019-08-20 13:50:00,117.79,117.88,117.76,117.86,26361.0,111.5844,111.6696,111.5559,111.6507,26361.0
2019-08-20 13:55:00,117.85,117.86,117.81,117.83,11838.0,111.6412,111.6507,111.6033,111.6223,11838.0
2019-08-20 14:00:00,117.83,117.83,117.69,117.71,28298.0,111.6223,111.6223,111.4896,111.5086,28298.0
2019-08-20 14:05:00,117.71,117.75,117.58,117.58,17733.0,111.5086,111.5465,111.3854,111.3854,17733.0
2019-08-20 14:10:00,117.58,117.68,117.57,117.61,23640.0,111.3854,111.4802,111.376,111.4138,23640.0
2019-08-20 14:15:00,117.62,117.71,117.57,117.69,33678.0,111.4233,111.5086,111.376,111.4896,33678.0
2019-08-20 14:20:00,117.67,117.69,117.5,117.65,56426.0,111.4707,111.4896,111.3096,111.4517,56426.0
2019-08-20 14:25:00,117.64,117.7,117.63,117.7,29602.0,111.4423,111.4991,111.4328,111.4991,29602.0
2019-08-20 14:30:00,117.66,117.75,117.66,117.72,24096.0,111.4612,111.5465,111.4612,111.5181,24096.0
2019-08-20 14:35:00,117.73,117.76,117.69,117.71,13606.0,111.5275,111.5559,111.4896,111.5086,13606.0
2019-08-20 14:40:00,117.71,117.73,117.63,117.67,21790.0,111.5086,111.5275,111.4328,111.4707,21790.0
2019-08-20 14:45:00,117.65,117.75,117.65,117.72,14302.0,111.4517,111.5465,111.4517,111.5181,14302.0
2019-08-20 14:50:00,117.71,117.71,117.59,117.63,24739.0,111.5086,111.5086,111.3949,111.4328,24739.0
2019-08-20 14:55:00,117.67,117.7,117.65,117.7,18946.0,111.4707,111.4991,111.4517,111.4991,18946.0
2019-08-20 15:00:00,117.69,117.69,117.58,117.6,28138.0,111.4896,111.4896,111.3854,111.4044,28138.0
2019-08-20 15:05:00,117.61,117.67,117.59,117.61,20953.0,111.4138,111.4707,111.3949,111.4138,20953.0
2019-08-20 15:10:00,117.62,117.65,117.6,117.64,22203.0,111.4233,111.4517,111.4044,111.4423,22203.0
2019-08-20 15:15:00,117.65,117.65,117.54,117.58,25419.0,111.4517,111.4517,111.3475,111.3854,25419.0
2019-08-20 15:20:00,117.57,117.59,117.54,117.56,15117.0,111.376,111.3949,111.3475,111.3665,15117.0
2019-08-20 15:25:00,117.56,117.67,117.53,117.66,37831.0,111.3665,111.4707,111.3381,111.4612,37831.0
2019-08-20 15:30:00,117.67,117.67,117.59,117.63,51534.0,111.4707,111.4707,111.3949,111.4328,51534.0
2019-08-20 15:35:00,117.62,117.65,117.57,117.61,43680.0,111.4233,111.4517,111.376,111.4138,43680.0
2019-08-20 15:40:00,117.61,117.65,117.57,117.64,85772.0,111.4138,111.4517,111.376,111.4423,85772.0
2019-08-20 15:45:00,117.64,117.69,117.6,117.66,77233.0,111.4423,111.4896,111.4044,111.4612,77233.0
2019-08-20 15:50:00,117.65,117.68,117.55,117.58,114452.0,111.4517,111.4802,111.357,111.3854,114452.0
2019-08-20 15:55:00,117.59,117.59,117.33,117.38,275509.0,111.3949,111.3949,111.1486,111.196,275509.0
2019-08-21 09:30:00,119.35,119.49,119.06,119.17,169535.0,113.0622,113.1948,112.7875,112.8917,169535.0
2019-08-21 09:35:00,119.17,119.31,119.11,119.11,155040.0,112.8917,113.0243,112.8348,112.8348,155040.0
2019-08-21 09:40:00,119.07,119.34,119.07,119.22,127080.0,112.7969,113.0527,112.7969,112.939,127080.0
2019-08-21 09:45:00,119.22,119.32,119.17,119.23,59703.0,112.939,113.0338,112.8917,112.9485,59703.0
2019-08-21 09:50:00,119.24,119.34,119.19,119.25,84286.0,112.958,113.0527,112.9106,112.9674,84286.0
2019-08-21 09:55:00,119.26,119.28,119.2,119.24,35472.0,112.9769,112.9959,112.9201,112.958,35472.0
2019-08-21 10:00:00,119.24,119.31,119.19,119.31,69946.0,112.958,113.0243,112.9106,113.0243,69946.0
2019-08-21 10:05:00,119.32,119.32,119.23,119.25,45125.0,113.0338,113.0338,112.9485,112.9674,45125.0
2019-08-21 10:10:00,119.26,119.34,119.21,119.26,32845.0,112.9769,113.0527,112.9296,112.9769,32845.0
2019-08-21 10:15:00,119.27,119.33,119.22,119.32,43665.0,112.9864,113.0432,112.939,113.0338,43665.0
2019-08-21 10:20:00,119.32,119.38,119.31,119.36,49710.0,113.0338,113.0906,113.0243,113.0717,49710.0
2019-08-21 10:25:00,119.36,119.39,119.34,119.34,58294.0,113.0717,113.1001,113.0527,113.0527,58294.0
2019-08-21 10:30:00,119.33,119.35,119.23,119.23,53848.0,113.0432,113.0622,112.9485,112.9485,53848.0
2019-08-21 10:35:00,119.23,119.29,119.15,119.16,42033.0,112.9485,113.0053,112.8727,112.8822,42033.0
2019-08-21 10:40:00,119.16,119.26,119.15,119.19,66495.0,112.8822,112.9769,112.8727,112.9106,66495.0
2019-08-21 10:45:00,119.18,119.23,119.15,119.22,36661.0,112.9011,112.9485,112.8727,112.939,36661.0
2019-08-21 10:50:00,119.22,119.23,119.19,119.2,24970.0,112.939,112.9485,112.9106,112.9201,24970.0
2019-08-21 10:55:00,119.2,119.21,119.15,119.15,29671.0,112.9201,112.9296,112.8727,112.8727,29671.0
2019-08-21 11:00:00,119.15,119.2,119.06,119.19,41711.0,112.8727,112.9201,112.7875,112.9106,41711.0
2019-08-21 11:05:00,119.2,119.3,119.2,119.3,33658.0,112.9201,113.0148,112.9201,113.0148,33658.0
2019-08-21 11:10:00,119.31,119.32,119.25,119.26,19758.0,113.0243,113.0338,112.9674,112.9769,19758.0
2019-08-21 11:15:00,119.27,119.3,119.24,119.26,23884.0,112.9864,113.0148,112.958,112.9769,23884.0
2019-08-21 11:20:00,119.27,119.31,119.21,119.29,45686.0,112.9864,113.0243,112.9296,113.0053,45686.0
2019-08-21 11:25:00,119.3,119.31,119.25,119.29,22737.0,113.0148,113.0243,112.9674,113.0053,22737.0
2019-08-21 11:30:00,119.28,119.36,119.26,119.35,38914.0,112.9959,113.0717,112.9769,113.0622,38914.0
2019-08-21 11:35:00,119.35,119.46,119.34,119.44,16787.0,113.0622,113.1664,113.0527,113.1474,16787.0
2019-08-21 11:40:00,119.44,119.5,119.43,119.48,17426.0,113.1474,113.2043,113.138,113.1853,17426.0
2019-08-21 11:45:00,119.49,119.53,119.46,119.46,18347.0,113.1948,113.2327,113.1664,113.1664,18347.0
2019-08-21 11:50:00,119.45,119.49,119.39,119.48,22616.0,113.1569,113.1948,113.1001,113.1853,22616.0
2019-08-21 11:55:00,119.48,119.59,119.46,119.54,27365.0,113.1853,113.2895,113.1664,113.2422,27365.0
2019-08-21 12:00:00,119.54,119.57,119.48,119.5,65601.0,113.2422,113.2706,113.1853,113.2043,65601.0
2019-08-21 12:05:00,119.5,119.52,119.43,119.46,127114.0,113.2043,113.2232,113.138,113.1664,127114.0
2019-08-21 12:10:00,119.46,119.53,119.46,119.52,15400.0,113.1664,113.2327,113.1664,113.2232,15400.0
2019-08-21 12:15:00,119.53,119.54,119.46,119.46,16940.0,113.2327,113.2422,113.1664,113.1664,16940.0
2019-08-21 12:20:00,119.48,119.48,119.45,119.47,13093.0,113.1853,113.1853,113.1569,113.1759,13093.0
2019-08-21 12:25:00,119.47,119.51,119.46,119.46,11070.0,113.1759,113.2137,113.1664,113.1664,11070.0
2019-08-21 12:30:00,119.46,119.47,119.38,119.41,12034.0,113.1664,113.1759,113.0906,113.119,12034.0
2019-08-21 12:35:00,119.41,119.43,119.37,119.42,11566.0,113.119,113.138,113.0811,113.1285,11566.0
2019-08-21 12:40:00,119.42,119.43,119.36,119.41,7323.0,113.1285,113.138,113.0717,113.119,7323.0
2019-08-21 12:45:00,119.42,119.44,119.4,119.42,8876.0,113.1285,113.1474,113.1095,113.1285,8876.0
2019-08-21 12:50:00,119.43,119.47,119.41,119.45,58291.0,113.138,113.1759,113.119,113.1569,58291.0
2019-08-21 12:55:00,119.45,119.47,119.39,119.39,15814.0,113.1569,113.1759,113.1001,113.1001,15814.0
2019-08-21 13:00:00,119.39,119.44,119.38,119.44,11737.0,113.1001,113.1474,113.0906,113.1474,11737.0
2019-08-21 13:05:00,119.44,119.47,119.44,119.46,3635.0,113.1474,113.1759,113.1474,113.1664,3635.0
2019-08-21 13:10:00,119.46,119.47,119.43,119.45,15617.0,113.1664,113.1759,113.138,113.1569,15617.0
2019-08-21 13:15:00,119.45,119.48,119.42,119.48,13543.0,113.1569,113.1853,113.1285,113.1853,13543.0
2019-08-21 13:20:00,119.47,119.48,119.42,119.44,11878.0,113.1759,113.1853,113.1285,113.1474,11878.0
2019-08-21 13:25:00,119.44,119.45,119.41,119.44,12343.0,113.1474,113.1569,113.119,113.1474,12343.0
2019-08-21 13:30:00,119.44,119.46,119.36,119.36,15232.0,113.1474,113.1664,113.0717,113.0717,15232.0
2019-08-21 13:35:00,119.36,119.41,119.36,119.4,13488.0,113.0717,113.119,113.0717,113.1095,13488.0
2019-08-21 13:40:00,119.41,119.46,119.38,119.46,16090.0,113.119,113.1664,113.0906,113.1664,16090.0
2019-08-21 13:45:00,119.46,119.5,119.43,119.48,14202.0,113.1664,113.2043,113.138,113.1853,14202.0
2019-08-21 13:50:00,119.49,119.49,119.4,119.42,81483.0,113.1948,113.1948,113.1095,113.1285,81483.0
2019-08-21 13:55:00,119.42,119.43,119.37,119.37,20613.0,113.1285,113.138,113.0811,113.0811,20613.0
2019-08-21 14:00:00,119.36,119.44,119.14,119.43,174286.0,113.0717,113.1474,112.8632,113.138,174286.0
2019-08-21 14:05:00,119.41,119.48,119.38,119.4,26620.0,113.119,113.1853,113.0906,113.1095,26620.0
2019-08-21 14:10:00,119.41,119.42,119.31,119.37,65591.0,113.119,113.1285,113.0243,113.0811,65591.0
2019-08-21 14:15:00,119.37,119.54,119.34,119.54,49355.0,113.0811,113.2422,113.0527,113.2422,49355.0
2019-08-21 14:20:00,119.54,119.56,119.46,119.49,19959.0,113.2422,113.2611,113.1664,113.1948,19959.0
2019-08-21 14:25:00,119.49,119.53,119.48,119.51,17150.0,113.1948,113.2327,113.1853,113.2137,17150.0
2019-08-21 14:30:00,119.51,119.53,119.42,119.44,15973.0,113.2137,113.2327,113.1285,113.1474,15973.0
2019-08-21 14:35:00,119.45,119.47,119.31,119.34,53436.0,113.1569,113.1759,113.0243,113.0527,53436.0
2019-08-21 14:40:00,119.34,119.37,119.3,119.33,39958.0,113.0527,113.0811,113.0148,113.0432,39958.0
2019-08-21 14:45:00,119.32,119.33,119.22,119.23,30193.0,113.0338,113.0432,112.939,112.9485,30193.0
2019-08-21 14:50:00,119.23,119.29,119.21,119.28,31180.0,112.9485,113.0053,112.9296,112.9959,31180.0
2019-08-21 14:55:00,119.28,119.34,119.25,119.33,67889.0,112.9959,113.0527,112.9674,113.0432,67889.0
2019-08-21 15:00:00,119.32,119.36,119.3,119.33,19755.0,113.0338,113.0717,113.0148,113.0432,19755.0
2019-08-21 15:05:00,119.33,119.38,119.29,119.38,30829.0,113.0432,113.0906,113.0053,113.0906,30829.0
2019-08-21 15:10:00,119.37,119.44,119.36,119.39,35410.0,113.0811,113.1474,113.0717,113.1001,35410.0
2019-08-21 15:15:00,119.39,119.44,119.36,119.43,31580.0,113.1001,113.1474,113.0717,113.138,31580.0
2019-08-21 15:20:00,119.44,119.45,119.39,119.45,46030.0,113.1474,113.1569,113.1001,113.1569,46030.0
2019-08-21 15:25:00,119.45,119.48,119.42,119.45,39706.0,113.1569,113.1853,113.1285,113.1569,39706.0
2019-08-21 15:30:00,119.46,119.51,119.44,119.47,48126.0,113.1664,113.2137,113.1474,113.1759,48126.0
2019-08-21 15:35:00,119.47,119.5,119.43,119.48,58446.0,113.1759,113.2043,113.138,113.1853,58446.0
2019-08-21 15:40:00,119.47,119.52,119.46,119.5,88659.0,113.1759,113.2232,113.1664,113.2043,88659.0
2019-08-21 15:45:00,119.51,119.52,119.47,119.5,81474.0,113.2137,113.2232,113.1759,113.2043,81474.0
2019-08-21 15:50:00,119.51,119.56,119.48,119.54,285154.0,113.2137,113.2611,113.1853,113.2422,285154.0
2019-08-21 15:55:00,119.54,119.61,119.54,119.59,407840.0,113.2422,113.3085,113.2422,113.2895,407840.0
2019-08-22 09:30:00,119.93,120.13,119.89,120.07,144023.0,113.6116,113.8011,113.5737,113.7442,144023.0
2019-08-22 09:35:00,120.07,120.18,120.01,120.1,69318.0,113.7442,113.8485,113.6874,113.7727,69318.0
2019-08-22 09:40:00,120.1,120.18,120.05,120.08,30739.0,113.7727,113.8485,113.7253,113.7537,30739.0
2019-08-22 09:45:00,120.09,120.1,119.94,120.09,64137.0,113.7632,113.7727,113.6211,113.7632,64137.0
2019-08-22 09:50:00,120.08,120.23,120.05,120.21,38150.0,113.7537,113.8958,113.7253,113.8769,38150.0
2019-08-22 09:55:00,120.22,120.26,120.16,120.24,26375.0,113.8863,113.9242,113.8295,113.9053,26375.0
2019-08-22 10:00:00,120.25,120.25,120.08,120.09,44376.0,113.9148,113.9148,113.7537,113.7632,44376.0
2019-08-22 10:05:00,120.09,120.09,119.93,120.01,53621.0,113.7632,113.7632,113.6116,113.6874,53621.0
2019-08-22 10:10:00,120.0,120.0,119.9,119.9,17019.0,113.6779,113.6779,113.5832,113.5832,17019.0
2019-08-22 10:15:00,119.89,119.97,119.83,119.84,25212.0,113.5737,113.6495,113.5169,113.5264,25212.0
2019-08-22 10:20:00,119.8,119.82,119.64,119.65,31790.0,113.4885,113.5074,113.3369,113.3464,31790.0
2019-08-22 10:25:00,119.64,119.67,119.53,119.62,53291.0,113.3369,113.3653,113.2327,113.318,53291.0
2019-08-22 10:30:00,119.59,119.59,119.05,119.14,97106.0,113.2895,113.2895,112.778,112.8632,97106.0
2019-08-22 10:35:00,119.13,119.14,118.85,119.05,58801.0,112.8538,112.8632,112.5885,112.778,58801.0
2019-08-22 10:40:00,119.05,119.16,118.96,119.0,45824.0,112.778,112.8822,112.6927,112.7306,45824.0
2019-08-22 10:45:00,119.0,119.12,118.92,119.11,86112.0,112.7306,112.8443,112.6548,112.8348,86112.0
2019-08-22 10:50:00,119.1,119.12,118.91,118.96,35065.0,112.8253,112.8443,112.6454,112.6927,35065.0
2019-08-22 10:55:00,118.98,119.1,118.9,118.94,19908.0,112.7117,112.8253,112.6359,112.6738,19908.0
2019-08-22 11:00:00,118.96,119.23,118.96,118.99,52890.0,112.6927,112.9485,112.6927,112.7211,52890.0
2019-08-22 11:05:00,119.0,119.31,118.97,119.3,26673.0,112.7306,113.0243,112.7022,113.0148,26673.0
2019-08-22 11:10:00,119.3,119.46,119.27,119.39,29635.0,113.0148,113.1664,112.9864,113.1001,29635.0
2019-08-22 11:15:00,119.4,119.44,119.33,119.34,35411.0,113.1095,113.1474,113.0432,113.0527,35411.0
2019-08-22 11:20:00,119.35,119.36,119.27,119.27,28422.0,113.0622,113.0717,112.9864,112.9864,28422.0
2019-08-22 11:25:00,119.3,119.3,119.18,119.19,17065.0,113.0148,113.0148,112.9011,112.9106,17065.0
2019-08-22 11:30:00,119.2,119.38,119.19,119.34,20447.0,112.9201,113.0906,112.9106,113.0527,20447.0
2019-08-22 11:35:00,119.37,119.43,119.36,119.4,12621.0,113.0811,113.138,113.0717,113.1095,12621.0
2019-08-22 11:40:00,119.42,119.44,119.38,119.42,30716.0,113.1285,113.1474,113.0906,113.1285,30716.0
2019-08-22 11:45:00,119.43,119.44,119.3,119.32,12101.0,113.138,113.1474,113.0148,113.0338,12101.0
2019-08-22 11:50:00,119.3,119.35,119.26,119.32,25414.0,113.0148,113.0622,112.9769,113.0338,25414.0
2019-08-22 11:55:00,119.33,119.34,119.26,119.26,37052.0,113.0432,113.0527,112.9769,112.9769,37052.0
2019-08-22 12:00:00,119.26,119.46,119.24,119.41,28720.0,112.9769,113.1664,112.958,113.119,28720.0
2019-08-22 12:05:00,119.41,119.51,119.39,119.5,22196.0,113.119,113.2137,113.1001,113.2043,22196.0
2019-08-22 12:10:00,119.5,119.51,119.46,119.5,23638.0,113.2043,113.2137,113.1664,113.2043,23638.0
2019-08-22 12:15:00,119.49,119.55,119.47,119.5,5629.0,113.1948,113.2516,113.1759,113.2043,5629.0
2019-08-22 12:20:00,119.49,119.5,119.44,119.49,15195.0,113.1948,113.2043,113.1474,113.1948,15195.0
2019-08-22 12:25:00,119.5,119.52,119.48,119.52,23468.0,113.2043,113.2232,113.1853,113.2232,23468.0
2019-08-22 12:30:00,119.52,119.64,119.51,119.54,21728.0,113.2232,113.3369,113.2137,113.2422,21728.0
2019-08-22 12:35:00,119.54,119.55,119.46,119.47,8774.0,113.2422,113.2516,113.1664,113.1759,8774.0
2019-08-22 12:40:00,119.48,119.63,119.47,119.62,15151.0,113.1853,113.3274,113.1759,113.318,15151.0
2019-08-22 12:45:00,119.63,119.63,119.56,119.6,6949.0,113.3274,113.3274,113.2611,113.299,6949.0
2019-08-22 12:50:00,119.62,119.64,119.55,119.6,10974.0,113.318,113.3369,113.2516,113.299,10974.0
2019-08-22 12:55:00,119.61,119.61,119.52,119.53,24314.0,113.3085,113.3085,113.2232,113.2327,24314.0
2019-08-22 13:00:00,119.52,119.62,119.52,119.62,11013.0,113.2232,113.318,113.2232,113.318,11013.0
2019-08-22 13:05:00,119.61,119.7,119.61,119.64,15974.0,113.3085,113.3937,113.3085,113.3369,15974.0
2019-08-22 13:10:00,119.63,119.68,119.62,119.68,7865.0,113.3274,113.3748,113.318,113.3748,7865.0
2019-08-22 13:15:00,119.67,119.68,119.64,119.67,13222.0,113.3653,113.3748,113.3369,113.3653,13222.0
2019-08-22 13:20:00,119.68,119.83,119.66,119.82,16579.0,113.3748,113.5169,113.3558,113.5074,16579.0
2019-08-22 13:25:00,119.8,119.82,119.73,119.74,7881.0,113.4885,113.5074,113.4222,113.4316,7881.0
2019-08-22 13:30:00,119.74,119.79,119.7,119.77,18585.0,113.4316,113.479,113.3937,113.4601,18585.0
2019-08-22 13:35:00,119.76,119.82,119.76,119.81,15105.0,113.4506,113.5074,113.4506,113.4979,15105.0
2019-08-22 13:40:00,119.81,119.85,119.79,119.83,19446.0,113.4979,113.5358,113.479,113.5169,19446.0
2019-08-22 13:45:00,119.83,119.84,119.78,119.8,20204.0,113.5169,113.5264,113.4695,113.4885,20204.0
2019-08-22 13:50:00,119.79,119.8,119.77,119.79,8696.0,113.479,113.4885,113.4601,113.479,8696.0
2019-08-22 13:55:00,119.79,119.81,119.74,119.76,6048.0,113.479,113.4979,113.4316,113.4506,6048.0
2019-08-22 14:00:00,119.77,119.81,119.75,119.77,7271.0,113.4601,113.4979,113.4411,113.4601,7271.0
2019-08-22 14:05:00,119.76,119.8,119.67,119.69,16558.0,113.4506,113.4885,113.3653,113.3843,16558.0
2019-08-22 14:10:00,119.69,119.69,119.65,119.69,13308.0,113.3843,113.3843,113.3464,113.3843,13308.0
2019-08-22 14:15:00,119.69,119.72,119.69,119.72,5595.0,113.3843,113.4127,113.3843,113.4127,5595.0
2019-08-22 14:20:00,119.71,119.71,119.66,119.69,8215.0,113.4032,113.4032,113.3558,113.3843,8215.0
2019-08-22 14:25:00,119.69,119.72,119.65,119.66,8601.0,113.3843,113.4127,113.3464,113.3558,8601.0
2019-08-22 14:30:00,119.65,119.69,119.65,119.69,14553.0,113.3464,113.3843,113.3464,113.3843,14553.0
2019-08-22 14:35:00,119.69,119.77,119.66,119.77,10928.0,113.3843,113.4601,113.3558,113.4601,10928.0
2019-08-22 14:40:00,119.76,119.85,119.74,119.85,21693.0,113.4506,113.5358,113.4316,113.5358,21693.0
2019-08-22 14:45:00,119.86,119.96,119.86,119.88,36643.0,113.5453,113.64,113.5453,113.5643,36643.0
2019-08-22 14:50:00,119.89,119.96,119.88,119.95,12840.0,113.5737,113.64,113.5643,113.6306,12840.0
2019-08-22 14:55:00,119.95,119.97,119.9,119.95,29039.0,113.6306,113.6495,113.5832,113.6306,29039.0
2019-08-22 15:00:00,119.95,119.98,119.85,119.85,25057.0,113.6306,113.659,113.5358,113.5358,25057.0
2019-08-22 15:05:00,119.86,119.92,119.86,119.87,12170.0,113.5453,113.6021,113.5453,113.5548,12170.0
2019-08-22 15:10:00,119.87,119.87,119.74,119.8,46596.0,113.5548,113.5548,113.4316,113.4885,46596.0
2019-08-22 15:15:00,119.8,119.8,119.71,119.76,18350.0,113.4885,113.4885,113.4032,113.4506,18350.0
2019-08-22 15:20:00,119.79,119.83,119.77,119.8,18141.0,113.479,113.5169,113.4601,113.4885,18141.0
2019-08-22 15:25:00,119.8,119.83,119.79,119.82,17648.0,113.4885,113.5169,113.479,113.5074,17648.0
2019-08-22 15:30:00,119.81,119.88,119.8,119.82,34423.0,113.4979,113.5643,113.4885,113.5074,34423.0
2019-08-22 15:35:00,119.82,119.91,119.81,119.88,47918.0,113.5074,113.5927,113.4979,113.5643,47918.0
2019-08-22 15:40:00,119.89,119.96,119.88,119.94,30833.0,113.5737,113.64,113.5643,113.6211,30833.0
2019-08-22 15:45:00,119.94,119.96,119.91,119.93,54217.0,113.6211,113.64,113.5927,113.6116,54217.0
2019-08-22 15:50:00,119.93,120.03,119.92,120.02,99711.0,113.6116,113.7064,113.6021,113.6969,99711.0
2019-08-22 15:55:00,120.02,120.02,119.61,119.66,222960.0,113.6969,113.6969,113.3085,113.3558,222960.0
2019-08-23 09:30:00,118.79,118.86,118.38,118.62,138483.0,112.5317,112.598,112.1433,112.3706,138483.0
2019-08-23 09:35:00,118.61,118.67,118.47,118.54,111514.0,112.3612,112.418,112.2285,112.2949,111514.0
2019-08-23 09:40:00,118.54,118.73,118.54,118.56,66961.0,112.2949,112.4748,112.2949,112.3138,66961.0
2019-08-23 09:45:00,118.6,118.61,118.23,118.28,55625.0,112.3517,112.3612,112.0012,112.0486,55625.0
2019-08-23 09:50:00,118.27,118.41,118.15,118.36,39035.0,112.0391,112.1717,111.9254,112.1243,39035.0
2019-08-23 09:55:00,118.4,118.59,118.35,118.59,30228.0,112.1622,112.3422,112.1149,112.3422,30228.0
2019-08-23 10:00:00,118.59,119.02,118.35,118.78,112036.0,112.3422,112.7496,112.1149,112.5222,112036.0
2019-08-23 10:05:00,118.8,118.96,118.71,118.71,204411.0,112.5412,112.6927,112.4559,112.4559,204411.0
2019-08-23 10:10:00,118.71,118.83,118.39,118.81,114560.0,112.4559,112.5696,112.1528,112.5506,114560.0
2019-08-23 10:15:00,118.84,118.94,118.71,118.9,81758.0,112.579,112.6738,112.4559,112.6359,81758.0
2019-08-23 10:20:00,118.88,118.9,118.76,118.78,80057.0,112.6169,112.6359,112.5033,112.5222,80057.0
2019-08-23 10:25:00,118.79,118.8,118.63,118.74,58714.0,112.5317,112.5412,112.3801,112.4843,58714.0
2019-08-23 10:30:00,118.75,118.98,118.69,118.94,31708.0,112.4938,112.7117,112.437,112.6738,31708.0
2019-08-23 10:35:00,118.94,119.27,118.92,119.25,57746.0,112.6738,112.9864,112.6548,112.9674,57746.0
2019-08-23 10:40:00,119.27,119.35,119.1,119.11,230628.0,112.9864,113.0622,112.8253,112.8348,230628.0
2019-08-23 10:45:00,119.11,119.17,118.93,118.96,35599.0,112.8348,112.8917,112.6643,112.6927,35599.0
2019-08-23 10:50:00,118.98,119.22,118.98,119.15,23195.0,112.7117,112.939,112.7117,112.8727,23195.0
2019-08-23 10:55:00,119.16,119.29,118.86,118.93,119477.0,112.8822,113.0053,112.598,112.6643,119477.0
2019-08-23 11:00:00,118.94,119.04,117.88,118.1,447185.0,112.6738,112.7685,111.6696,111.878,447185.0
2019-08-23 11:05:00,118.09,118.23,117.41,117.43,305239.0,111.8686,112.0012,111.2244,111.2433,305239.0
2019-08-23 11:10:00,117.45,117.82,117.33,117.65,201340.0,111.2623,111.6128,111.1486,111.4517,201340.0
2019-08-23 11:15:00,117.63,117.91,117.6,117.79,59303.0,111.4328,111.698,111.4044,111.5844,59303.0
2019-08-23 11:20:00,117.78,117.81,117.54,117.63,71910.0,111.5749,111.6033,111.3475,111.4328,71910.0
2019-08-23 11:25:00,117.59,117.77,117.52,117.58,65087.0,111.3949,111.5654,111.3286,111.3854,65087.0
2019-08-23 11:30:00,117.56,117.64,117.42,117.42,79949.0,111.3665,111.4423,111.2339,111.2339,79949.0
2019-08-23 11:35:00,117.43,117.5,117.28,117.39,57851.0,111.2433,111.3096,111.1012,111.2054,57851.0
2019-08-23 11:40:00,117.34,117.46,117.27,117.46,34880.0,111.1581,111.2718,111.0918,111.2718,34880.0
2019-08-23 11:45:00,117.47,117.47,117.27,117.33,53635.0,111.2812,111.2812,111.0918,111.1486,53635.0
2019-08-23 11:50:00,117.33,117.44,117.27,117.32,33805.0,111.1486,111.2528,111.0918,111.1391,33805.0
2019-08-23 11:55:00,117.31,117.34,117.08,117.08,44203.0,111.1297,111.1581,110.9118,110.9118,44203.0
2019-08-23 12:00:00,117.09,117.23,116.99,117.2,69144.0,110.9212,111.0539,110.8265,111.0254,69144.0
2019-08-23 12:05:00,117.18,117.23,117.06,117.22,24628.0,111.0065,111.0539,110.8928,111.0444,24628.0
2019-08-23 12:10:00,117.22,117.36,117.11,117.33,40362.0,111.0444,111.177,110.9402,111.1486,40362.0
2019-08-23 12:15:00,117.3,117.5,117.3,117.41,45535.0,111.1202,111.3096,111.1202,111.2244,45535.0
2019-08-23 12:20:00,117.4,117.4,117.26,117.27,23708.0,111.2149,111.2149,111.0823,111.0918,23708.0
2019-08-23 12:25:00,117.28,117.31,117.15,117.2,27004.0,111.1012,111.1297,110.9781,111.0254,27004.0
2019-08-23 12:30:00,117.18,117.37,117.13,117.35,35934.0,111.0065,111.1865,110.9591,111.1675,35934.0
2019-08-23 12:35:00,117.32,117.46,117.32,117.41,26471.0,111.1391,111.2718,111.1391,111.2244,26471.0
2019-08-23 12:40:00,117.41,117.42,117.28,117.3,17471.0,111.2244,111.2339,111.1012,111.1202,17471.0
2019-08-23 12:45:00,117.3,117.3,117.18,117.18,16672.0,111.1202,111.1202,111.0065,111.0065,16672.0
2019-08-23 12:50:00,117.21,117.27,117.1,117.14,35204.0,111.0349,111.0918,110.9307,110.9686,35204.0
2019-08-23 12:55:00,117.13,117.3,117.11,117.25,93505.0,110.9591,111.1202,110.9402,111.0728,93505.0
2019-08-23 13:00:00,117.23,117.23,117.06,117.14,28584.0,111.0539,111.0539,110.8928,110.9686,28584.0
2019-08-23 13:05:00,117.12,117.18,117.01,117.03,48837.0,110.9497,111.0065,110.8455,110.8644,48837.0
2019-08-23 13:10:00,117.01,117.24,116.98,117.22,57196.0,110.8455,111.0633,110.817,111.0444,57196.0
2019-08-23 13:15:00,117.19,117.2,116.9,116.94,47458.0,111.016,111.0254,110.7413,110.7791,47458.0
2019-08-23 13:20:00,116.93,116.94,116.78,116.79,36529.0,110.7697,110.7791,110.6276,110.637,36529.0
2019-08-23 13:25:00,116.78,116.86,116.75,116.76,38028.0,110.6276,110.7034,110.5992,110.6086,38028.0
2019-08-23 13:30:00,116.77,116.94,116.69,116.91,39689.0,110.6181,110.7791,110.5423,110.7507,39689.0
2019-08-23 13:35:00,116.92,117.09,116.89,117.06,43664.0,110.7602,110.9212,110.7318,110.8928,43664.0
2019-08-23 13:40:00,117.05,117.05,116.92,116.97,140994.0,110.8834,110.8834,110.7602,110.8076,140994.0
2019-08-23 13:45:00,116.98,117.12,116.89,117.0,145614.0,110.817,110.9497,110.7318,110.836,145614.0
2019-08-23 13:50:00,117.0,117.13,116.96,117.08,38672.0,110.836,110.9591,110.7981,110.9118,38672.0
2019-08-23 13:55:00,117.07,117.08,116.97,117.05,31525.0,110.9023,110.9118,110.8076,110.8834,31525.0
2019-08-23 14:00:00,117.03,117.04,116.94,116.96,65815.0,110.8644,110.8739,110.7791,110.7981,65815.0
2019-08-23 14:05:00,116.96,117.04,116.9,116.91,40785.0,110.7981,110.8739,110.7413,110.7507,40785.0
2019-08-23 14:10:00,116.94,116.94,116.86,116.86,33675.0,110.7791,110.7791,110.7034,110.7034,33675.0
2019-08-23 14:15:00,116.86,116.95,116.82,116.87,39705.0,110.7034,110.7886,110.6655,110.7128,39705.0
2019-08-23 14:20:00,116.88,116.93,116.81,116.9,25767.0,110.7223,110.7697,110.656,110.7413,25767.0
2019-08-23 14:25:00,116.89,116.91,116.79,116.85,21330.0,110.7318,110.7507,110.637,110.6939,21330.0
2019-08-23 14:30:00,116.85,116.97,116.84,116.94,23540.0,110.6939,110.8076,110.6844,110.7791,23540.0
2019-08-23 14:35:00,116.91,116.93,116.77,116.77,38174.0,110.7507,110.7697,110.6181,110.6181,38174.0
2019-08-23 14:40:00,116.8,116.86,116.71,116.72,42015.0,110.6465,110.7034,110.5613,110.5707,42015.0
2019-08-23 14:45:00,116.72,116.78,116.63,116.7,59969.0,110.5707,110.6276,110.4855,110.5518,59969.0
2019-08-23 14:50:00,116.69,116.79,116.66,116.68,53926.0,110.5423,110.637,110.5139,110.5328,53926.0
2019-08-23 14:55:00,116.66,116.84,116.64,116.8,75784.0,110.5139,110.6844,110.495,110.6465,75784.0
2019-08-23 15:00:00,116.8,116.82,116.72,116.81,50112.0,110.6465,110.6655,110.5707,110.656,50112.0
2019-08-23 15:05:00,116.8,117.0,116.78,116.81,49971.0,110.6465,110.836,110.6276,110.656,49971.0
2019-08-23 15:10:00,116.8,116.84,116.56,116.67,89812.0,110.6465,110.6844,110.4192,110.5234,89812.0
2019-08-23 15:15:00,116.65,116.8,116.62,116.73,63311.0,110.5044,110.6465,110.476,110.5802,63311.0
2019-08-23 15:20:00,116.74,116.82,116.69,116.7,31869.0,110.5897,110.6655,110.5423,110.5518,31869.0
2019-08-23 15:25:00,116.71,116.73,116.59,116.61,47256.0,110.5613,110.5802,110.4476,110.4665,47256.0
2019-08-23 15:30:00,116.6,116.65,116.51,116.52,80297.0,110.4571,110.5044,110.3718,110.3813,80297.0
2019-08-23 15:35:00,116.52,116.54,116.44,116.53,119668.0,110.3813,110.4002,110.3055,110.3907,119668.0
2019-08-23 15:40:00,116.53,116.56,116.41,116.44,134230.0,110.3907,110.4192,110.2771,110.3055,134230.0
2019-08-23 15:45:00,116.44,116.6,116.36,116.37,201210.0,110.3055,110.4571,110.2297,110.2392,201210.0
2019-08-23 15:50:00,116.36,116.37,116.06,116.06,265419.0,110.2297,110.2392,109.9455,109.9455,265419.0
2019-08-23 15:55:00,116.05,116.51,116.0,116.49,818992.0,109.936,110.3718,109.8887,110.3529,818992.0
2019-08-26 09:30:00,117.37,117.56,117.18,117.32,163259.0,111.1865,111.3665,111.0065,111.1391,163259.0
2019-08-26 09:35:00,117.31,117.36,117.04,117.21,105761.0,111.1297,111.177,110.8739,111.0349,105761.0
2019-08-26 09:40:00,117.29,117.3,116.95,116.95,83774.0,111.1107,111.1202,110.7886,110.7886,83774.0
2019-08-26 09:45:00,116.96,117.03,116.71,116.79,65632.0,110.7981,110.8644,110.5613,110.637,65632.0
2019-08-26 09:50:00,116.8,117.02,116.8,116.96,28876.0,110.6465,110.8549,110.6465,110.7981,28876.0
2019-08-26 09:55:00,116.97,117.16,116.93,117.12,35412.0,110.8076,110.9876,110.7697,110.9497,35412.0
2019-08-26 10:00:00,117.12,117.22,117.04,117.04,42101.0,110.9497,111.0444,110.8739,110.8739,42101.0
2019-08-26 10:05:00,117.05,117.06,116.79,116.79,32305.0,110.8834,110.8928,110.637,110.637,32305.0
2019-08-26 10:10:00,116.79,116.9,116.7,116.83,59628.0,110.637,110.7413,110.5518,110.6749,59628.0
2019-08-26 10:15:00,116.83,116.88,116.62,116.71,45471.0,110.6749,110.7223,110.476,110.5613,45471.0
2019-08-26 10:20:00,116.72,116.8,116.65,116.65,51043.0,110.5707,110.6465,110.5044,110.5044,51043.0
2019-08-26 10:25:00,116.64,116.76,116.55,116.68,65206.0,110.495,110.6086,110.4097,110.5328,65206.0
2019-08-26 10:30:00,116.66,116.84,116.53,116.8,28163.0,110.5139,110.6844,110.3907,110.6465,28163.0
2019-08-26 10:35:00,116.79,116.83,116.69,116.77,45906.0,110.637,110.6749,110.5423,110.6181,45906.0
2019-08-26 10:40:00,116.76,116.85,116.58,116.85,61859.0,110.6086,110.6939,110.4381,110.6939,61859.0
2019-08-26 10:45:00,116.82,117.08,116.75,117.0,79407.0,110.6655,110.9118,110.5992,110.836,79407.0
2019-08-26 10:50:00,116.99,117.05,116.94,116.97,24886.0,110.8265,110.8834,110.7791,110.8076,24886.0
2019-08-26 10:55:00,116.96,116.96,116.81,116.89,35317.0,110.7981,110.7981,110.656,110.7318,35317.0
2019-08-26 11:00:00,116.87,117.04,116.84,116.99,23117.0,110.7128,110.8739,110.6844,110.8265,23117.0
2019-08-26 11:05:00,117.02,117.07,116.98,117.06,43140.0,110.8549,110.9023,110.817,110.8928,43140.0
2019-08-26 11:10:00,117.05,117.35,116.97,117.25,201111.0,110.8834,111.1675,110.8076,111.0728,201111.0
2019-08-26 11:15:00,117.26,117.32,117.05,117.12,32846.0,111.0823,111.1391,110.8834,110.9497,32846.0
2019-08-26 11:20:00,117.13,117.2,117.11,117.2,18650.0,110.9591,111.0254,110.9402,111.0254,18650.0
2019-08-26 11:25:00,117.2,117.24,117.1,117.14,27368.0,111.0254,111.0633,110.9307,110.9686,27368.0
2019-08-26 11:30:00,117.14,117.23,117.09,117.13,38020.0,110.9686,111.0539,110.9212,110.9591,38020.0
2019-08-26 11:35:00,117.12,117.23,117.11,117.18,27918.0,110.9497,111.0539,110.9402,111.0065,27918.0
2019-08-26 11:40:00,117.17,117.19,117.01,117.01,12745.0,110.997,111.016,110.8455,110.8455,12745.0
2019-08-26 11:45:00,117.03,117.09,116.91,117.09,22280.0,110.8644,110.9212,110.7507,110.9212,22280.0
2019-08-26 11:50:00,117.09,117.11,117.01,117.06,10695.0,110.9212,110.9402,110.8455,110.8928,10695.0
2019-08-26 11:55:00,117.05,117.16,117.05,117.12,24262.0,110.8834,110.9876,110.8834,110.9497,24262.0
2019-08-26 12:00:00,117.13,117.19,117.09,117.14,18058.0,110.9591,111.016,110.9212,110.9686,18058.0
2019-08-26 12:05:00,117.14,117.29,117.14,117.26,14973.0,110.9686,111.1107,110.9686,111.0823,14973.0
2019-08-26 12:10:00,117.27,117.29,117.21,117.21,14464.0,111.0918,111.1107,111.0349,111.0349,14464.0
2019-08-26 12:15:00,117.21,117.26,117.19,117.19,15741.0,111.0349,111.0823,111.016,111.016,15741.0
2019-08-26 12:20:00,117.18,117.62,117.18,117.58,40695.0,111.0065,111.4233,111.0065,111.3854,40695.0
2019-08-26 12:25:00,117.58,117.65,117.45,117.48,22633.0,111.3854,111.4517,111.2623,111.2907,22633.0
2019-08-26 12:30:00,117.48,117.52,117.41,117.41,21039.0,111.2907,111.3286,111.2244,111.2244,21039.0
2019-08-26 12:35:00,117.42,117.46,117.4,117.45,19825.0,111.2339,111.2718,111.2149,111.2623,19825.0
2019-08-26 12:40:00,117.45,117.47,117.37,117.43,13646.0,111.2623,111.2812,111.1865,111.2433,13646.0
2019-08-26 12:45:00,117.44,117.46,117.39,117.41,9187.0,111.2528,111.2718,111.2054,111.2244,9187.0
2019-08-26 12:50:00,117.42,117.47,117.38,117.47,11569.0,111.2339,111.2812,111.196,111.2812,11569.0
2019-08-26 12:55:00,117.48,117.51,117.39,117.45,18456.0,111.2907,111.3191,111.2054,111.2623,18456.0
2019-08-26 13:00:00,117.47,117.55,117.46,117.55,19697.0,111.2812,111.357,111.2718,111.357,19697.0
2019-08-26 13:05:00,117.56,117.59,117.48,117.59,19609.0,111.3665,111.3949,111.2907,111.3949,19609.0
2019-08-26 13:10:00,117.58,117.58,117.36,117.38,22240.0,111.3854,111.3854,111.177,111.196,22240.0
2019-08-26 13:15:00,117.38,117.41,117.34,117.38,19616.0,111.196,111.2244,111.1581,111.196,19616.0
2019-08-26 13:20:00,117.38,117.44,117.38,117.42,8799.0,111.196,111.2528,111.196,111.2339,8799.0
2019-08-26 13:25:00,117.43,117.44,117.41,117.42,10555.0,111.2433,111.2528,111.2244,111.2339,10555.0
2019-08-26 13:30:00,117.41,117.42,117.28,117.33,36244.0,111.2244,111.2339,111.1012,111.1486,36244.0
2019-08-26 13:35:00,117.33,117.4,117.33,117.34,15269.0,111.1486,111.2149,111.1486,111.1581,15269.0
2019-08-26 13:40:00,117.35,117.41,117.33,117.35,8616.0,111.1675,111.2244,111.1486,111.1675,8616.0
2019-08-26 13:45:00,117.35,117.38,117.33,117.36,19892.0,111.1675,111.196,111.1486,111.177,19892.0
2019-08-26 13:50:00,117.36,117.38,117.3,117.31,9282.0,111.177,111.196,111.1202,111.1297,9282.0
2019-08-26 13:55:00,117.32,117.33,117.26,117.32,14301.0,111.1391,111.1486,111.0823,111.1391,14301.0
2019-08-26 14:00:00,117.34,117.34,117.12,117.12,19019.0,111.1581,111.1581,110.9497,110.9497,19019.0
2019-08-26 14:05:00,117.13,117.16,117.09,117.12,18182.0,110.9591,110.9876,110.9212,110.9497,18182.0
2019-08-26 14:10:00,117.11,117.13,117.04,117.06,8192.0,110.9402,110.9591,110.8739,110.8928,8192.0
2019-08-26 14:15:00,117.06,117.14,117.06,117.07,21595.0,110.8928,110.9686,110.8928,110.9023,21595.0
2019-08-26 14:20:00,117.08,117.13,117.06,117.07,22890.0,110.9118,110.9591,110.8928,110.9023,22890.0
2019-08-26 14:25:00,117.07,117.11,117.03,117.1,22756.0,110.9023,110.9402,110.8644,110.9307,22756.0
2019-08-26 14:30:00,117.1,117.23,117.07,117.17,66167.0,110.9307,111.0539,110.9023,110.997,66167.0
2019-08-26 14:35:00,117.17,117.22,117.14,117.21,15391.0,110.997,111.0444,110.9686,111.0349,15391.0
2019-08-26 14:40:00,117.21,117.27,117.2,117.22,9128.0,111.0349,111.0918,111.0254,111.0444,9128.0
2019-08-26 14:45:00,117.23,117.28,117.21,117.23,11114.0,111.0539,111.1012,111.0349,111.0539,11114.0
2019-08-26 14:50:00,117.24,117.26,117.15,117.2,11963.0,111.0633,111.0823,110.9781,111.0254,11963.0
2019-08-26 14:55:00,117.2,117.27,117.15,117.27,14319.0,111.0254,111.0918,110.9781,111.0918,14319.0
2019-08-26 15:00:00,117.26,117.45,117.25,117.34,53892.0,111.0823,111.2623,111.0728,111.1581,53892.0
2019-08-26 15:05:00,117.34,117.35,117.23,117.28,26057.0,111.1581,111.1675,111.0539,111.1012,26057.0
2019-08-26 15:10:00,117.27,117.34,117.24,117.31,24136.0,111.0918,111.1581,111.0633,111.1297,24136.0
2019-08-26 15:15:00,117.32,117.39,117.28,117.32,40801.0,111.1391,111.2054,111.1012,111.1391,40801.0
2019-08-26 15:20:00,117.32,117.33,117.28,117.31,21203.0,111.1391,111.1486,111.1012,111.1297,21203.0
2019-08-26 15:25:00,117.3,117.32,117.25,117.26,24112.0,111.1202,111.1391,111.0728,111.0823,24112.0
2019-08-26 15:30:00,117.26,117.39,117.25,117.26,54125.0,111.0823,111.2054,111.0728,111.0823,54125.0
2019-08-26 15:35:00,117.28,117.31,117.21,117.25,31615.0,111.1012,111.1297,111.0349,111.0728,31615.0
2019-08-26 15:40:00,117.23,117.26,117.16,117.17,26424.0,111.0539,111.0823,110.9876,110.997,26424.0
2019-08-26 15:45:00,117.17,117.24,117.16,117.2,40239.0,110.997,111.0633,110.9876,111.0254,40239.0
2019-08-26 15:50:00,117.17,117.37,117.16,117.37,130564.0,110.997,111.1865,110.9876,111.1865,130564.0
2019-08-26 15:55:00,117.38,117.63,117.35,117.63,228518.0,111.196,111.4328,111.1675,111.4328,228518.0
2019-08-27 09:30:00,118.1,118.26,117.91,118.07,126961.0,111.878,112.0296,111.698,111.8496,126961.0
2019-08-27 09:35:00,118.1,118.19,118.04,118.06,98743.0,111.878,111.9633,111.8212,111.8401,98743.0
2019-08-27 09:40:00,118.08,118.15,117.98,117.99,30955.0,111.8591,111.9254,111.7644,111.7738,30955.0
2019-08-27 09:45:00,118.0,118.27,117.95,118.19,57940.0,111.7833,112.0391,111.7359,111.9633,57940.0
2019-08-27 09:50:00,118.2,118.21,117.9,117.96,54686.0,111.9728,111.9822,111.6886,111.7454,54686.0
2019-08-27 09:55:00,117.97,118.07,117.94,117.98,41685.0,111.7549,111.8496,111.7265,111.7644,41685.0
2019-08-27 10:00:00,117.99,118.12,117.97,118.02,82747.0,111.7738,111.897,111.7549,111.8022,82747.0
2019-08-27 10:05:00,118.03,118.18,118.03,118.17,35294.0,111.8117,111.9538,111.8117,111.9443,35294.0
2019-08-27 10:10:00,118.18,118.19,118.03,118.08,34895.0,111.9538,111.9633,111.8117,111.8591,34895.0
2019-08-27 10:15:00,118.08,118.15,118.06,118.15,22969.0,111.8591,111.9254,111.8401,111.9254,22969.0
2019-08-27 10:20:00,118.15,118.24,117.98,118.05,34825.0,111.9254,112.0107,111.7644,111.8307,34825.0
2019-08-27 10:25:00,118.03,118.07,117.97,117.98,37975.0,111.8117,111.8496,111.7549,111.7644,37975.0
2019-08-27 10:30:00,117.96,118.07,117.94,118.05,28643.0,111.7454,111.8496,111.7265,111.8307,28643.0
2019-08-27 10:35:00,118.05,118.08,117.99,118.03,29746.0,111.8307,111.8591,111.7738,111.8117,29746.0
2019-08-27 10:40:00,118.04,118.08,117.97,118.08,18978.0,111.8212,111.8591,111.7549,111.8591,18978.0
2019-08-27 10:45:00,118.07,118.11,117.96,117.98,21546.0,111.8496,111.8875,111.7454,111.7644,21546.0
2019-08-27 10:50:00,117.97,118.01,117.95,117.97,18266.0,111.7549,111.7928,111.7359,111.7549,18266.0
2019-08-27 10:55:00,117.99,118.01,117.84,117.86,19957.0,111.7738,111.7928,111.6317,111.6507,19957.0
2019-08-27 11:00:00,117.85,117.91,117.84,117.88,17109.0,111.6412,111.698,111.6317,111.6696,17109.0
2019-08-27 11:05:00,117.89,117.9,117.76,117.76,19012.0,111.6791,111.6886,111.5559,111.5559,19012.0
2019-08-27 11:10:00,117.75,117.8,117.71,117.72,20736.0,111.5465,111.5938,111.5086,111.5181,20736.0
2019-08-27 11:15:00,117.75,117.76,117.48,117.49,59235.0,111.5465,111.5559,111.2907,111.3002,59235.0
2019-08-27 11:20:00,117.49,117.61,117.44,117.56,44269.0,111.3002,111.4138,111.2528,111.3665,44269.0
2019-08-27 11:25:00,117.56,117.6,117.5,117.5,12418.0,111.3665,111.4044,111.3096,111.3096,12418.0
2019-08-27 11:30:00,117.49,117.64,117.49,117.61,38679.0,111.3002,111.4423,111.3002,111.4138,38679.0
2019-08-27 11:35:00,117.6,117.65,117.59,117.63,31597.0,111.4044,111.4517,111.3949,111.4328,31597.0
2019-08-27 11:40:00,117.62,117.64,117.54,117.63,78226.0,111.4233,111.4423,111.3475,111.4328,78226.0
2019-08-27 11:45:00,117.63,117.69,117.57,117.65,26340.0,111.4328,111.4896,111.376,111.4517,26340.0
2019-08-27 11:50:00,117.66,117.67,117.58,117.62,21504.0,111.4612,111.4707,111.3854,111.4233,21504.0
2019-08-27 11:55:00,117.63,117.65,117.41,117.44,31690.0,111.4328,111.4517,111.2244,111.2528,31690.0
2019-08-27 12:00:00,117.43,117.55,117.31,117.31,37247.0,111.2433,111.357,111.1297,111.1297,37247.0
2019-08-27 12:05:00,117.31,117.39,117.27,117.34,26594.0,111.1297,111.2054,111.0918,111.1581,26594.0
2019-08-27 12:10:00,117.35,117.39,117.28,117.35,10789.0,111.1675,111.2054,111.1012,111.1675,10789.0
2019-08-27 12:15:00,117.35,117.38,117.26,117.31,14957.0,111.1675,111.196,111.0823,111.1297,14957.0
2019-08-27 12:20:00,117.32,117.36,117.24,117.33,15228.0,111.1391,111.177,111.0633,111.1486,15228.0
2019-08-27 12:25:00,117.34,117.38,117.34,117.36,17672.0,111.1581,111.196,111.1581,111.177,17672.0
2019-08-27 12:30:00,117.36,117.43,117.14,117.15,67375.0,111.177,111.2433,110.9686,110.9781,67375.0
2019-08-27 12:35:00,117.15,117.22,117.08,117.09,26444.0,110.9781,111.0444,110.9118,110.9212,26444.0
2019-08-27 12:40:00,117.09,117.15,117.02,117.12,36411.0,110.9212,110.9781,110.8549,110.9497,36411.0
2019-08-27 12:45:00,117.11,117.2,117.1,117.17,16884.0,110.9402,111.0254,110.9307,110.997,16884.0
2019-08-27 12:50:00,117.16,117.17,116.94,117.0,27172.0,110.9876,110.997,110.7791,110.836,27172.0
2019-08-27 12:55:00,117.01,117.06,116.97,116.98,26496.0,110.8455,110.8928,110.8076,110.817,26496.0
2019-08-27 13:00:00,116.97,117.08,116.89,117.06,29289.0,110.8076,110.9118,110.7318,110.8928,29289.0
2019-08-27 13:05:00,117.04,117.15,116.95,117.12,15229.0,110.8739,110.9781,110.7886,110.9497,15229.0
2019-08-27 13:10:00,117.1,117.15,117.04,117.06,17106.0,110.9307,110.9781,110.8739,110.8928,17106.0
2019-08-27 13:15:00,117.03,117.06,116.97,117.06,16077.0,110.8644,110.8928,110.8076,110.8928,16077.0
2019-08-27 13:20:00,117.06,117.14,117.05,117.13,22911.0,110.8928,110.9686,110.8834,110.9591,22911.0
2019-08-27 13:25:00,117.13,117.2,117.13,117.2,16457.0,110.9591,111.0254,110.9591,111.0254,16457.0
2019-08-27 13:30:00,117.19,117.21,117.13,117.19,25676.0,111.016,111.0349,110.9591,111.016,25676.0
2019-08-27 13:35:00,117.19,117.52,117.19,117.35,68072.0,111.016,111.3286,111.016,111.1675,68072.0
2019-08-27 13:40:00,117.36,117.47,117.36,117.39,17362.0,111.177,111.2812,111.177,111.2054,17362.0
2019-08-27 13:45:00,117.37,117.41,117.31,117.31,9013.0,111.1865,111.2244,111.1297,111.1297,9013.0
2019-08-27 13:50:00,117.33,117.33,117.25,117.25,9793.0,111.1486,111.1486,111.0728,111.0728,9793.0
2019-08-27 13:55:00,117.24,117.3,117.22,117.3,12470.0,111.0633,111.1202,111.0444,111.1202,12470.0
2019-08-27 14:00:00,117.3,117.37,117.23,117.26,23592.0,111.1202,111.1865,111.0539,111.0823,23592.0
2019-08-27 14:05:00,117.26,117.28,117.13,117.15,13353.0,111.0823,111.1012,110.9591,110.9781,13353.0
2019-08-27 14:10:00,117.15,117.18,117.03,117.08,13402.0,110.9781,111.0065,110.8644,110.9118,13402.0
2019-08-27 14:15:00,117.09,117.13,117.06,117.11,13516.0,110.9212,110.9591,110.8928,110.9402,13516.0
2019-08-27 14:20:00,117.11,117.18,117.11,117.15,11175.0,110.9402,111.0065,110.9402,110.9781,11175.0
2019-08-27 14:25:00,117.16,117.16,117.04,117.09,13859.0,110.9876,110.9876,110.8739,110.9212,13859.0
2019-08-27 14:30:00,117.08,117.09,116.97,117.02,51490.0,110.9118,110.9212,110.8076,110.8549,51490.0
2019-08-27 14:35:00,117.03,117.07,116.98,117.06,10020.0,110.8644,110.9023,110.817,110.8928,10020.0
2019-08-27 14:40:00,117.06,117.14,116.99,117.11,24415.0,110.8928,110.9686,110.8265,110.9402,24415.0
2019-08-27 14:45:00,117.06,117.18,117.02,117.14,15751.0,110.8928,111.0065,110.8549,110.9686,15751.0
2019-08-27 14:50:00,117.15,117.34,117.15,117.33,17212.0,110.9781,111.1581,110.9781,111.1486,17212.0
2019-08-27 14:55:00,117.3,117.35,117.26,117.3,16163.0,111.1202,111.1675,111.0823,111.1202,16163.0
2019-08-27 15:00:00,117.3,117.5,117.3,117.48,37530.0,111.1202,111.3096,111.1202,111.2907,37530.0
2019-08-27 15:05:00,117.49,117.52,117.4,117.41,19263.0,111.3002,111.3286,111.2149,111.2244,19263.0
2019-08-27 15:10:00,117.41,117.41,117.22,117.28,17622.0,111.2244,111.2244,111.0444,111.1012,17622.0
2019-08-27 15:15:00,117.28,117.29,117.23,117.26,13628.0,111.1012,111.1107,111.0539,111.0823,13628.0
2019-08-27 15:20:00,117.25,117.25,117.14,117.2,28756.0,111.0728,111.0728,110.9686,111.0254,28756.0
2019-08-27 15:25:00,117.2,117.2,117.12,117.12,17924.0,111.0254,111.0254,110.9497,110.9497,17924.0
2019-08-27 15:30:00,117.12,117.14,117.04,117.11,73271.0,110.9497,110.9686,110.8739,110.9402,73271.0
2019-08-27 15:35:00,117.1,117.21,117.05,117.19,36243.0,110.9307,111.0349,110.8834,111.016,36243.0
2019-08-27 15:40:00,117.2,117.3,117.17,117.18,33890.0,111.0254,111.1202,110.997,111.0065,33890.0
2019-08-27 15:45:00,117.19,117.37,117.19,117.34,50755.0,111.016,111.1865,111.016,111.1581,50755.0
2019-08-27 15:50:00,117.34,117.34,117.06,117.13,110259.0,111.1581,111.1581,110.8928,110.9591,110259.0
2019-08-27 15:55:00,117.13,117.23,117.05,117.05,371519.0,110.9591,111.0539,110.8834,110.8834,371519.0
2019-08-28 09:30:00,116.9,116.99,116.6,116.71,90614.0,110.7413,110.8265,110.4571,110.5613,90614.0
2019-08-28 09:35:00,116.68,116.98,116.62,116.95,107862.0,110.5328,110.817,110.476,110.7886,107862.0
2019-08-28 09:40:00,116.94,117.21,116.84,117.18,45271.0,110.7791,111.0349,110.6844,111.0065,45271.0
2019-08-28 09:45:00,117.17,117.26,117.06,117.23,55185.0,110.997,111.0823,110.8928,111.0539,55185.0
2019-08-28 09:50:00,117.23,117.4,117.17,117.36,50858.0,111.0539,111.2149,110.997,111.177,50858.0
2019-08-28 09:55:00,117.37,117.46,117.35,117.41,44935.0,111.1865,111.2718,111.1675,111.2244,44935.0
2019-08-28 10:00:00,117.42,117.49,117.31,117.35,46748.0,111.2339,111.3002,111.1297,111.1675,46748.0
2019-08-28 10:05:00,117.35,117.63,117.35,117.57,53426.0,111.1675,111.4328,111.1675,111.376,53426.0
2019-08-28 10:10:00,117.58,117.62,117.4,117.42,21777.0,111.3854,111.4233,111.2149,111.2339,21777.0
2019-08-28 10:15:00,117.41,117.48,117.34,117.36,35116.0,111.2244,111.2907,111.1581,111.177,35116.0
2019-08-28 10:20:00,117.35,117.43,117.32,117.43,43559.0,111.1675,111.2433,111.1391,111.2433,43559.0
2019-08-28 10:25:00,117.43,117.49,117.39,117.43,41060.0,111.2433,111.3002,111.2054,111.2433,41060.0
2019-08-28 10:30:00,117.44,117.64,117.44,117.53,85143.0,111.2528,111.4423,111.2528,111.3381,85143.0
2019-08-28 10:35:00,117.55,117.74,117.54,117.69,59869.0,111.357,111.537,111.3475,111.4896,59869.0
2019-08-28 10:40:00,117.69,117.96,117.68,117.89,71980.0,111.4896,111.7454,111.4802,111.6791,71980.0
2019-08-28 10:45:00,117.89,117.93,117.81,117.86,21046.0,111.6791,111.717,111.6033,111.6507,21046.0
2019-08-28 10:50:00,117.86,117.98,117.84,117.97,28021.0,111.6507,111.7644,111.6317,111.7549,28021.0
2019-08-28 10:55:00,117.98,117.99,117.85,117.87,18918.0,111.7644,111.7738,111.6412,111.6602,18918.0
2019-08-28 11:00:00,117.88,117.88,117.75,117.81,61820.0,111.6696,111.6696,111.5465,111.6033,61820.0
2019-08-28 11:05:00,117.81,117.88,117.74,117.87,178784.0,111.6033,111.6696,111.537,111.6602,178784.0
2019-08-28 11:10:00,117.89,117.92,117.8,117.88,50808.0,111.6791,111.7075,111.5938,111.6696,50808.0
2019-08-28 11:15:00,117.88,117.95,117.82,117.86,64294.0,111.6696,111.7359,111.6128,111.6507,64294.0
2019-08-28 11:20:00,117.87,118.1,117.86,118.04,80572.0,111.6602,111.878,111.6507,111.8212,80572.0
2019-08-28 11:25:00,118.06,118.17,118.04,118.14,60994.0,111.8401,111.9443,111.8212,111.9159,60994.0
2019-08-28 11:30:00,118.14,118.2,118.09,118.11,24788.0,111.9159,111.9728,111.8686,111.8875,24788.0
2019-08-28 11:35:00,118.11,118.17,118.08,118.12,29204.0,111.8875,111.9443,111.8591,111.897,29204.0
2019-08-28 11:40:00,118.11,118.26,118.1,118.25,22184.0,111.8875,112.0296,111.878,112.0201,22184.0
2019-08-28 11:45:00,118.26,118.3,118.23,118.25,17821.0,112.0296,112.0675,112.0012,112.0201,17821.0
2019-08-28 11:50:00,118.26,118.38,118.26,118.38,24659.0,112.0296,112.1433,112.0296,112.1433,24659.0
2019-08-28 11:55:00,118.37,118.38,118.27,118.3,25408.0,112.1338,112.1433,112.0391,112.0675,25408.0
2019-08-28 12:00:00,118.3,118.32,118.25,118.29,14295.0,112.0675,112.0864,112.0201,112.058,14295.0
2019-08-28 12:05:00,118.29,118.32,118.28,118.29,15562.0,112.058,112.0864,112.0486,112.058,15562.0
2019-08-28 12:10:00,118.28,118.3,118.21,118.25,15253.0,112.0486,112.0675,111.9822,112.0201,15253.0
2019-08-28 12:15:00,118.25,118.34,118.24,118.34,12149.0,112.0201,112.1054,112.0107,112.1054,12149.0
2019-08-28 12:20:00,118.34,118.37,118.29,118.29,14179.0,112.1054,112.1338,112.058,112.058,14179.0
2019-08-28 12:25:00,118.3,118.32,118.23,118.23,16528.0,112.0675,112.0864,112.0012,112.0012,16528.0
2019-08-28 12:30:00,118.25,118.32,118.24,118.31,15075.0,112.0201,112.0864,112.0107,112.077,15075.0
2019-08-28 12:35:00,118.31,118.32,118.22,118.25,135041.0,112.077,112.0864,111.9917,112.0201,135041.0
2019-08-28 12:40:00,118.25,118.29,118.22,118.23,22710.0,112.0201,112.058,111.9917,112.0012,22710.0
2019-08-28 12:45:00,118.22,118.27,118.22,118.23,21244.0,111.9917,112.0391,111.9917,112.0012,21244.0
2019-08-28 12:50:00,118.24,118.36,118.22,118.36,26451.0,112.0107,112.1243,111.9917,112.1243,26451.0
2019-08-28 12:55:00,118.33,118.38,118.32,118.36,12497.0,112.0959,112.1433,112.0864,112.1243,12497.0
2019-08-28 13:00:00,118.36,118.36,118.24,118.28,33691.0,112.1243,112.1243,112.0107,112.0486,33691.0
2019-08-28 13:05:00,118.29,118.29,118.22,118.24,21501.0,112.058,112.058,111.9917,112.0107,21501.0
2019-08-28 13:10:00,118.25,118.25,118.03,118.06,47352.0,112.0201,112.0201,111.8117,111.8401,47352.0
2019-08-28 13:15:00,118.04,118.14,118.03,118.11,14505.0,111.8212,111.9159,111.8117,111.8875,14505.0
2019-08-28 13:20:00,118.11,118.22,118.11,118.19,20772.0,111.8875,111.9917,111.8875,111.9633,20772.0
2019-08-28 13:25:00,118.19,118.23,118.17,118.21,16900.0,111.9633,112.0012,111.9443,111.9822,16900.0
2019-08-28 13:30:00,118.21,118.31,118.16,118.3,13450.0,111.9822,112.077,111.9349,112.0675,13450.0
2019-08-28 13:35:00,118.31,118.4,118.31,118.37,17143.0,112.077,112.1622,112.077,112.1338,17143.0
2019-08-28 13:40:00,118.37,118.39,118.34,118.39,9693.0,112.1338,112.1528,112.1054,112.1528,9693.0
2019-08-28 13:45:00,118.38,118.42,118.35,118.4,10268.0,112.1433,112.1812,112.1149,112.1622,10268.0
2019-08-28 13:50:00,118.42,118.42,118.32,118.38,6473.0,112.1812,112.1812,112.0864,112.1433,6473.0
2019-08-28 13:55:00,118.39,118.39,118.34,118.36,9053.0,112.1528,112.1528,112.1054,112.1243,9053.0
2019-08-28 14:00:00,118.36,118.41,118.33,118.35,8827.0,112.1243,112.1717,112.0959,112.1149,8827.0
2019-08-28 14:05:00,118.35,118.4,118.34,118.37,10183.0,112.1149,112.1622,112.1054,112.1338,10183.0
2019-08-28 14:10:00,118.37,118.43,118.34,118.34,30459.0,112.1338,112.1906,112.1054,112.1054,30459.0
2019-08-28 14:15:00,118.34,118.39,118.33,118.39,11853.0,112.1054,112.1528,112.0959,112.1528,11853.0
2019-08-28 14:20:00,118.38,118.41,118.33,118.36,5322.0,112.1433,112.1717,112.0959,112.1243,5322.0
2019-08-28 14:25:00,118.37,118.39,118.34,118.36,14418.0,112.1338,112.1528,112.1054,112.1243,14418.0
2019-08-28 14:30:00,118.37,118.47,118.35,118.47,14651.0,112.1338,112.2285,112.1149,112.2285,14651.0
2019-08-28 14:35:00,118.45,118.49,118.43,118.45,16346.0,112.2096,112.2475,112.1906,112.2096,16346.0
2019-08-28 14:40:00,118.45,118.47,118.42,118.45,12784.0,112.2096,112.2285,112.1812,112.2096,12784.0
2019-08-28 14:45:00,118.45,118.57,118.45,118.54,18159.0,112.2096,112.3233,112.2096,112.2949,18159.0
2019-08-28 14:50:00,118.55,118.61,118.55,118.59,16492.0,112.3043,112.3612,112.3043,112.3422,16492.0
2019-08-28 14:55:00,118.58,118.6,118.55,118.56,16888.0,112.3327,112.3517,112.3043,112.3138,16888.0
2019-08-28 15:00:00,118.57,118.57,118.52,118.57,28002.0,112.3233,112.3233,112.2759,112.3233,28002.0
2019-08-28 15:05:00,118.56,118.58,118.51,118.53,7123.0,112.3138,112.3327,112.2664,112.2854,7123.0
2019-08-28 15:10:00,118.54,118.57,118.48,118.53,25043.0,112.2949,112.3233,112.238,112.2854,25043.0
2019-08-28 15:15:00,118.52,118.61,118.49,118.61,38045.0,112.2759,112.3612,112.2475,112.3612,38045.0
2019-08-28 15:20:00,118.6,118.6,118.45,118.47,33297.0,112.3517,112.3517,112.2096,112.2285,33297.0
2019-08-28 15:25:00,118.47,118.49,118.43,118.43,12674.0,112.2285,112.2475,112.1906,112.1906,12674.0
2019-08-28 15:30:00,118.42,118.45,118.35,118.41,38579.0,112.1812,112.2096,112.1149,112.1717,38579.0
2019-08-28 15:35:00,118.41,118.49,118.4,118.46,48052.0,112.1717,112.2475,112.1622,112.2191,48052.0
2019-08-28 15:40:00,118.45,118.5,118.42,118.46,49365.0,112.2096,112.257,112.1812,112.2191,49365.0
2019-08-28 15:45:00,118.46,118.56,118.46,118.51,47663.0,112.2191,112.3138,112.2191,112.2664,47663.0
2019-08-28 15:50:00,118.52,118.55,118.47,118.53,102316.0,112.2759,112.3043,112.2285,112.2854,102316.0
2019-08-28 15:55:00,118.52,118.57,118.48,118.52,429224.0,112.2759,112.3233,112.238,112.2759,429224.0
2019-08-29 09:30:00,119.78,120.1,119.74,120.1,111638.0,113.4695,113.7727,113.4316,113.7727,111638.0
2019-08-29 09:35:00,120.09,120.15,119.86,119.9,85638.0,113.7632,113.82,113.5453,113.5832,85638.0
2019-08-29 09:40:00,119.91,119.94,119.7,119.9,92947.0,113.5927,113.6211,113.3937,113.5832,92947.0
2019-08-29 09:45:00,119.91,120.19,119.91,120.19,48816.0,113.5927,113.8579,113.5927,113.8579,48816.0
2019-08-29 09:50:00,120.2,120.33,120.14,120.24,27738.0,113.8674,113.9905,113.8106,113.9053,27738.0
2019-08-29 09:55:00,120.24,120.3,120.19,120.27,24785.0,113.9053,113.9621,113.8579,113.9337,24785.0
2019-08-29 10:00:00,120.26,120.26,120.04,120.05,51264.0,113.9242,113.9242,113.7158,113.7253,51264.0
2019-08-29 10:05:00,120.05,120.16,120.05,120.11,29377.0,113.7253,113.8295,113.7253,113.7821,29377.0
2019-08-29 10:10:00,120.11,120.15,119.87,119.99,43824.0,113.7821,113.82,113.5548,113.6685,43824.0
2019-08-29 10:15:00,120.0,120.15,120.0,120.13,34537.0,113.6779,113.82,113.6779,113.8011,34537.0
2019-08-29 10:20:00,120.12,120.13,120.02,120.06,63447.0,113.7916,113.8011,113.6969,113.7348,63447.0
2019-08-29 10:25:00,120.06,120.11,120.03,120.05,17389.0,113.7348,113.7821,113.7064,113.7253,17389.0
2019-08-29 10:30:00,120.05,120.05,119.96,120.0,19928.0,113.7253,113.7253,113.64,113.6779,19928.0
2019-08-29 10:35:00,119.98,120.0,119.51,119.75,192338.0,113.659,113.6779,113.2137,113.4411,192338.0
2019-08-29 10:40:00,119.75,119.94,119.73,119.81,50831.0,113.4411,113.6211,113.4222,113.4979,50831.0
2019-08-29 10:45:00,119.79,119.83,119.71,119.82,27825.0,113.479,113.5169,113.4032,113.5074,27825.0
2019-08-29 10:50:00,119.82,119.9,119.81,119.88,20528.0,113.5074,113.5832,113.4979,113.5643,20528.0
2019-08-29 10:55:00,119.88,119.99,119.87,119.99,13672.0,113.5643,113.6685,113.5548,113.6685,13672.0
2019-08-29 11:00:00,119.99,119.99,119.93,119.95,13676.0,113.6685,113.6685,113.6116,113.6306,13676.0
2019-08-29 11:05:00,119.95,120.08,119.95,120.04,24040.0,113.6306,113.7537,113.6306,113.7158,24040.0
2019-08-29 11:10:00,120.06,120.15,120.04,120.15,19736.0,113.7348,113.82,113.7158,113.82,19736.0
2019-08-29 11:15:00,120.14,120.16,120.09,120.15,12728.0,113.8106,113.8295,113.7632,113.82,12728.0
2019-08-29 11:20:00,120.17,120.27,120.13,120.24,23056.0,113.839,113.9337,113.8011,113.9053,23056.0
2019-08-29 11:25:00,120.25,120.28,120.23,120.25,18042.0,113.9148,113.9432,113.8958,113.9148,18042.0
2019-08-29 11:30:00,120.26,120.27,120.22,120.25,11924.0,113.9242,113.9337,113.8863,113.9148,11924.0
2019-08-29 11:35:00,120.26,120.39,120.26,120.35,17165.0,113.9242,114.0474,113.9242,114.0095,17165.0
2019-08-29 11:40:00,120.35,120.4,120.32,120.4,6719.0,114.0095,114.0569,113.9811,114.0569,6719.0
2019-08-29 11:45:00,120.4,120.45,120.38,120.41,14745.0,114.0569,114.1042,114.0379,114.0663,14745.0
2019-08-29 11:50:00,120.42,120.42,120.36,120.41,7945.0,114.0758,114.0758,114.019,114.0663,7945.0
2019-08-29 11:55:00,120.41,120.42,120.32,120.33,19136.0,114.0663,114.0758,113.9811,113.9905,19136.0
2019-08-29 12:00:00,120.33,120.4,120.26,120.39,22687.0,113.9905,114.0569,113.9242,114.0474,22687.0
2019-08-29 12:05:00,120.4,120.43,120.36,120.37,13606.0,114.0569,114.0853,114.019,114.0284,13606.0
2019-08-29 12:10:00,120.4,120.44,120.39,120.42,36149.0,114.0569,114.0948,114.0474,114.0758,36149.0
2019-08-29 12:15:00,120.42,120.43,120.37,120.41,20629.0,114.0758,114.0853,114.0284,114.0663,20629.0
2019-08-29 12:20:00,120.42,120.44,120.4,120.44,5390.0,114.0758,114.0948,114.0569,114.0948,5390.0
2019-08-29 12:25:00,120.43,120.44,120.38,120.38,7891.0,114.0853,114.0948,114.0379,114.0379,7891.0
2019-08-29 12:30:00,120.38,120.44,120.35,120.42,9953.0,114.0379,114.0948,114.0095,114.0758,9953.0
2019-08-29 12:35:00,120.41,120.45,120.39,120.43,67646.0,114.0663,114.1042,114.0474,114.0853,67646.0
2019-08-29 12:40:00,120.42,120.46,120.39,120.39,13930.0,114.0758,114.1137,114.0474,114.0474,13930.0
2019-08-29 12:45:00,120.39,120.42,120.35,120.36,17755.0,114.0474,114.0758,114.0095,114.019,17755.0
2019-08-29 12:50:00,120.36,120.4,120.3,120.38,21261.0,114.019,114.0569,113.9621,114.0379,21261.0
2019-08-29 12:55:00,120.37,120.42,120.37,120.38,7789.0,114.0284,114.0758,114.0284,114.0379,7789.0
2019-08-29 13:00:00,120.38,120.42,120.36,120.41,5951.0,114.0379,114.0758,114.019,114.0663,5951.0
2019-08-29 13:05:00,120.39,120.42,120.37,120.4,14227.0,114.0474,114.0758,114.0284,114.0569,14227.0
2019-08-29 13:10:00,120.39,120.42,120.38,120.4,7621.0,114.0474,114.0758,114.0379,114.0569,7621.0
2019-08-29 13:15:00,120.38,120.42,120.36,120.41,13826.0,114.0379,114.0758,114.019,114.0663,13826.0
2019-08-29 13:20:00,120.42,120.43,120.39,120.41,10971.0,114.0758,114.0853,114.0474,114.0663,10971.0
2019-08-29 13:25:00,120.39,120.39,120.32,120.32,16364.0,114.0474,114.0474,113.9811,113.9811,16364.0
2019-08-29 13:30:00,120.33,120.34,120.24,120.25,9674.0,113.9905,114.0,113.9053,113.9148,9674.0
2019-08-29 13:35:00,120.25,120.39,120.25,120.38,19497.0,113.9148,114.0474,113.9148,114.0379,19497.0
2019-08-29 13:40:00,120.39,120.41,120.37,120.38,9869.0,114.0474,114.0663,114.0284,114.0379,9869.0
2019-08-29 13:45:00,120.39,120.41,120.38,120.41,8753.0,114.0474,114.0663,114.0379,114.0663,8753.0
2019-08-29 13:50:00,120.41,120.47,120.41,120.46,16810.0,114.0663,114.1232,114.0663,114.1137,16810.0
2019-08-29 13:55:00,120.46,120.46,120.41,120.43,8604.0,114.1137,114.1137,114.0663,114.0853,8604.0
2019-08-29 14:00:00,120.43,120.5,120.43,120.48,15085.0,114.0853,114.1516,114.0853,114.1326,15085.0
2019-08-29 14:05:00,120.49,120.53,120.48,120.52,24723.0,114.1421,114.18,114.1326,114.1705,24723.0
2019-08-29 14:10:00,120.53,120.54,120.51,120.52,7001.0,114.18,114.1895,114.1611,114.1705,7001.0
2019-08-29 14:15:00,120.51,120.54,120.34,120.38,53253.0,114.1611,114.1895,114.0,114.0379,53253.0
2019-08-29 14:20:00,120.36,120.44,120.34,120.42,16980.0,114.019,114.0948,114.0,114.0758,16980.0
2019-08-29 14:25:00,120.42,120.49,120.41,120.46,14793.0,114.0758,114.1421,114.0663,114.1137,14793.0
2019-08-29 14:30:00,120.46,120.51,120.46,120.49,13518.0,114.1137,114.1611,114.1137,114.1421,13518.0
2019-08-29 14:35:00,120.49,120.49,120.44,120.46,7444.0,114.1421,114.1421,114.0948,114.1137,7444.0
2019-08-29 14:40:00,120.47,120.48,120.38,120.4,22343.0,114.1232,114.1326,114.0379,114.0569,22343.0
2019-08-29 14:45:00,120.41,120.43,120.34,120.36,10470.0,114.0663,114.0853,114.0,114.019,10470.0
2019-08-29 14:50:00,120.36,120.39,120.34,120.37,7580.0,114.019,114.0474,114.0,114.0284,7580.0
2019-08-29 14:55:00,120.37,120.39,120.31,120.34,9654.0,114.0284,114.0474,113.9716,114.0,9654.0
2019-08-29 15:00:00,120.34,120.34,120.23,120.25,13149.0,114.0,114.0,113.8958,113.9148,13149.0
2019-08-29 15:05:00,120.25,120.29,120.18,120.22,18223.0,113.9148,113.9527,113.8485,113.8863,18223.0
2019-08-29 15:10:00,120.22,120.28,120.22,120.26,11400.0,113.8863,113.9432,113.8863,113.9242,11400.0
2019-08-29 15:15:00,120.25,120.28,120.22,120.27,14877.0,113.9148,113.9432,113.8863,113.9337,14877.0
2019-08-29 15:20:00,120.27,120.27,120.15,120.18,24832.0,113.9337,113.9337,113.82,113.8485,24832.0
2019-08-29 15:25:00,120.18,120.19,120.11,120.12,15489.0,113.8485,113.8579,113.7821,113.7916,15489.0
2019-08-29 15:30:00,120.13,120.2,120.13,120.16,30905.0,113.8011,113.8674,113.8011,113.8295,30905.0
2019-08-29 15:35:00,120.16,120.25,120.14,120.24,30787.0,113.8295,113.9148,113.8106,113.9053,30787.0
2019-08-29 15:40:00,120.24,120.24,120.21,120.22,19692.0,113.9053,113.9053,113.8769,113.8863,19692.0
2019-08-29 15:45:00,120.21,120.34,120.21,120.32,52110.0,113.8769,114.0,113.8769,113.9811,52110.0
2019-08-29 15:50:00,120.31,120.37,120.25,120.28,126397.0,113.9716,114.0284,113.9148,113.9432,126397.0
2019-08-29 15:55:00,120.28,120.33,120.22,120.29,241743.0,113.9432,113.9905,113.8863,113.9527,241743.0
2019-08-30 09:30:00,120.56,120.82,120.56,120.57,168733.0,114.2084,114.4547,114.2084,114.2179,168733.0
2019-08-30 09:35:00,120.57,120.77,120.54,120.76,45625.0,114.2179,114.4074,114.1895,114.3979,45625.0
2019-08-30 09:40:00,120.78,120.79,120.56,120.57,47189.0,114.4168,114.4263,114.2084,114.2179,47189.0
2019-08-30 09:45:00,120.56,120.7,120.52,120.64,23152.0,114.2084,114.3411,114.1705,114.2842,23152.0
2019-08-30 09:50:00,120.62,120.68,120.56,120.68,77198.0,114.2653,114.3221,114.2084,114.3221,77198.0
2019-08-30 09:55:00,120.68,120.69,120.48,120.54,27613.0,114.3221,114.3316,114.1326,114.1895,27613.0
2019-08-30 10:00:00,120.51,120.66,120.49,120.61,19515.0,114.1611,114.3032,114.1421,114.2558,19515.0
2019-08-30 10:05:00,120.6,120.61,120.51,120.59,20890.0,114.2463,114.2558,114.1611,114.2369,20890.0
2019-08-30 10:10:00,120.59,120.59,120.37,120.37,23607.0,114.2369,114.2369,114.0284,114.0284,23607.0
2019-08-30 10:15:00,120.38,120.43,120.33,120.35,24239.0,114.0379,114.0853,113.9905,114.0095,24239.0
2019-08-30 10:20:00,120.35,120.36,120.24,120.3,33091.0,114.0095,114.019,113.9053,113.9621,33091.0
2019-08-30 10:25:00,120.3,120.35,120.24,120.31,41468.0,113.9621,114.0095,113.9053,113.9716,41468.0
2019-08-30 10:30:00,120.32,120.4,120.31,120.34,23428.0,113.9811,114.0569,113.9716,114.0,23428.0
2019-08-30 10:35:00,120.34,120.39,120.25,120.25,29133.0,114.0,114.0474,113.9148,113.9148,29133.0
2019-08-30 10:40:00,120.26,120.3,120.22,120.23,35625.0,113.9242,113.9621,113.8863,113.8958,35625.0
2019-08-30 10:45:00,120.22,120.26,120.13,120.2,37917.0,113.8863,113.9242,113.8011,113.8674,37917.0
2019-08-30 10:50:00,120.2,120.2,120.01,120.08,26995.0,113.8674,113.8674,113.6874,113.7537,26995.0
2019-08-30 10:55:00,120.08,120.09,119.95,119.95,35354.0,113.7537,113.7632,113.6306,113.6306,35354.0
2019-08-30 11:00:00,119.94,120.01,119.73,119.74,61497.0,113.6211,113.6874,113.4222,113.4316,61497.0
2019-08-30 11:05:00,119.76,119.82,119.74,119.8,57159.0,113.4506,113.5074,113.4316,113.4885,57159.0
2019-08-30 11:10:00,119.79,119.81,119.56,119.62,39052.0,113.479,113.4979,113.2611,113.318,39052.0
2019-08-30 11:15:00,119.61,119.66,119.39,119.51,64980.0,113.3085,113.3558,113.1001,113.2137,64980.0
2019-08-30 11:20:00,119.51,119.51,119.37,119.38,40667.0,113.2137,113.2137,113.0811,113.0906,40667.0
2019-08-30 11:25:00,119.39,119.47,119.32,119.46,33755.0,113.1001,113.1759,113.0338,113.1664,33755.0
2019-08-30 11:30:00,119.45,119.66,119.45,119.63,44634.0,113.1569,113.3558,113.1569,113.3274,44634.0
2019-08-30 11:35:00,119.64,119.68,119.59,119.59,46961.0,113.3369,113.3748,113.2895,113.2895,46961.0
2019-08-30 11:40:00,119.6,119.69,119.6,119.69,25971.0,113.299,113.3843,113.299,113.3843,25971.0
2019-08-30 11:45:00,119.69,119.81,119.69,119.79,14610.0,113.3843,113.4979,113.3843,113.479,14610.0
2019-08-30 11:50:00,119.8,119.81,119.72,119.74,13823.0,113.4885,113.4979,113.4127,113.4316,13823.0
2019-08-30 11:55:00,119.75,119.79,119.67,119.7,12914.0,113.4411,113.479,113.3653,113.3937,12914.0
2019-08-30 12:00:00,119.71,119.73,119.64,119.66,11907.0,113.4032,113.4222,113.3369,113.3558,11907.0
2019-08-30 12:05:00,119.66,119.74,119.6,119.64,18282.0,113.3558,113.4316,113.299,113.3369,18282.0
2019-08-30 12:10:00,119.64,119.82,119.62,119.75,65796.0,113.3369,113.5074,113.318,113.4411,65796.0
2019-08-30 12:15:00,119.74,119.8,119.72,119.76,17428.0,113.4316,113.4885,113.4127,113.4506,17428.0
2019-08-30 12:20:00,119.76,119.81,119.72,119.72,10969.0,113.4506,113.4979,113.4127,113.4127,10969.0
2019-08-30 12:25:00,119.74,119.81,119.74,119.78,44322.0,113.4316,113.4979,113.4316,113.4695,44322.0
2019-08-30 12:30:00,119.78,119.84,119.7,119.83,42159.0,113.4695,113.5264,113.3937,113.5169,42159.0
2019-08-30 12:35:00,119.84,119.84,119.77,119.8,8121.0,113.5264,113.5264,113.4601,113.4885,8121.0
2019-08-30 12:40:00,119.8,119.86,119.79,119.84,11202.0,113.4885,113.5453,113.479,113.5264,11202.0
2019-08-30 12:45:00,119.85,119.86,119.79,119.8,6725.0,113.5358,113.5453,113.479,113.4885,6725.0
2019-08-30 12:50:00,119.79,119.81,119.73,119.81,6008.0,113.479,113.4979,113.4222,113.4979,6008.0
2019-08-30 12:55:00,119.81,119.85,119.79,119.79,8383.0,113.4979,113.5358,113.479,113.479,8383.0
2019-08-30 13:00:00,119.82,119.83,119.71,119.71,10309.0,113.5074,113.5169,113.4032,113.4032,10309.0
2019-08-30 13:05:00,119.69,119.69,119.64,119.68,10577.0,113.3843,113.3843,113.3369,113.3748,10577.0
2019-08-30 13:10:00,119.68,119.68,119.64,119.65,6262.0,113.3748,113.3748,113.3369,113.3464,6262.0
2019-08-30 13:15:00,119.64,119.65,119.6,119.62,7834.0,113.3369,113.3464,113.299,113.318,7834.0
2019-08-30 13:20:00,119.64,119.69,119.61,119.62,4165.0,113.3369,113.3843,113.3085,113.318,4165.0
2019-08-30 13:25:00,119.63,119.69,119.63,119.64,4627.0,113.3274,113.3843,113.3274,113.3369,4627.0
2019-08-30 13:30:00,119.64,119.68,119.62,119.66,7284.0,113.3369,113.3748,113.318,113.3558,7284.0
2019-08-30 13:35:00,119.67,119.67,119.58,119.59,7507.0,113.3653,113.3653,113.2801,113.2895,7507.0
2019-08-30 13:40:00,119.59,119.6,119.51,119.52,10616.0,113.2895,113.299,113.2137,113.2232,10616.0
2019-08-30 13:45:00,119.53,119.62,119.53,119.62,8810.0,113.2327,113.318,113.2327,113.318,8810.0
2019-08-30 13:50:00,119.63,119.64,119.58,119.59,8384.0,113.3274,113.3369,113.2801,113.2895,8384.0
2019-08-30 13:55:00,119.58,119.62,119.55,119.59,11401.0,113.2801,113.318,113.2516,113.2895,11401.0
2019-08-30 14:00:00,119.6,119.73,119.6,119.7,19162.0,113.299,113.4222,113.299,113.3937,19162.0
2019-08-30 14:05:00,119.7,119.71,119.67,119.71,8520.0,113.3937,113.4032,113.3653,113.4032,8520.0
2019-08-30 14:10:00,119.72,119.75,119.71,119.73,9383.0,113.4127,113.4411,113.4032,113.4222,9383.0
2019-08-30 14:15:00,119.74,119.81,119.72,119.8,9526.0,113.4316,113.4979,113.4127,113.4885,9526.0
2019-08-30 14:20:00,119.81,119.81,119.75,119.77,10278.0,113.4979,113.4979,113.4411,113.4601,10278.0
2019-08-30 14:25:00,119.78,119.81,119.76,119.79,9027.0,113.4695,113.4979,113.4506,113.479,9027.0
2019-08-30 14:30:00,119.8,119.84,119.69,119.71,24029.0,113.4885,113.5264,113.3843,113.4032,24029.0
2019-08-30 14:35:00,119.71,119.72,119.66,119.66,14071.0,113.4032,113.4127,113.3558,113.3558,14071.0
2019-08-30 14:40:00,119.66,119.66,119.52,119.64,28000.0,113.3558,113.3558,113.2232,113.3369,28000.0
2019-08-30 14:45:00,119.63,119.63,119.51,119.52,10202.0,113.3274,113.3274,113.2137,113.2232,10202.0
2019-08-30 14:50:00,119.52,119.57,119.49,119.54,13942.0,113.2232,113.2706,113.1948,113.2422,13942.0
2019-08-30 14:55:00,119.53,119.58,119.52,119.54,7763.0,113.2327,113.2801,113.2232,113.2422,7763.0
2019-08-30 15:00:00,119.55,119.6,119.45,119.51,26780.0,113.2516,113.299,113.1569,113.2137,26780.0
2019-08-30 15:05:00,119.53,119.55,119.51,119.54,28573.0,113.2327,113.2516,113.2137,113.2422,28573.0
2019-08-30 15:10:00,119.54,119.56,119.46,119.51,23738.0,113.2422,113.2611,113.1664,113.2137,23738.0
2019-08-30 15:15:00,119.53,119.53,119.41,119.44,229605.0,113.2327,113.2327,113.119,113.1474,229605.0
2019-08-30 15:20:00,119.45,119.51,119.43,119.49,19365.0,113.1569,113.2137,113.138,113.1948,19365.0
2019-08-30 15:25:00,119.5,119.66,119.5,119.64,15923.0,113.2043,113.3558,113.2043,113.3369,15923.0
2019-08-30 15:30:00,119.64,119.72,119.63,119.67,41790.0,113.3369,113.4127,113.3274,113.3653,41790.0
2019-08-30 15:35:00,119.68,119.71,119.63,119.63,29452.0,113.3748,113.4032,113.3274,113.3274,29452.0
2019-08-30 15:40:00,119.64,119.66,119.56,119.58,45439.0,113.3369,113.3558,113.2611,113.2801,45439.0
2019-08-30 15:45:00,119.59,119.63,119.57,119.57,111724.0,113.2895,113.3274,113.2706,113.2706,111724.0
2019-08-30 15:50:00,119.58,119.69,119.58,119.63,199407.0,113.2801,113.3843,113.2801,113.3274,199407.0
2019-08-30 15:55:00,119.63,119.8,119.6,119.61,495438.0,113.3274,113.4885,113.299,113.3085,495438.0
2019-09-03 09:30:00,119.01,119.2,118.94,119.2,133007.0,112.7401,112.9201,112.6738,112.9201,133007.0
2019-09-03 09:35:00,119.2,119.42,119.1,119.39,92533.0,112.9201,113.1285,112.8253,113.1001,92533.0
2019-09-03 09:40:00,119.43,119.54,119.3,119.54,43244.0,113.138,113.2422,113.0148,113.2422,43244.0
2019-09-03 09:45:00,119.57,119.69,119.47,119.57,69738.0,113.2706,113.3843,113.1759,113.2706,69738.0
2019-09-03 09:50:00,119.58,119.81,119.57,119.79,34364.0,113.2801,113.4979,113.2706,113.479,34364.0
2019-09-03 09:55:00,119.8,119.83,119.58,119.64,52917.0,113.4885,113.5169,113.2801,113.3369,52917.0
2019-09-03 10:00:00,119.63,119.64,118.86,118.9,219470.0,113.3274,113.3369,112.598,112.6359,219470.0
2019-09-03 10:05:00,118.94,119.01,118.83,118.98,94446.0,112.6738,112.7401,112.5696,112.7117,94446.0
2019-09-03 10:10:00,118.96,119.13,118.94,118.97,58443.0,112.6927,112.8538,112.6738,112.7022,58443.0
2019-09-03 10:15:00,118.97,119.16,118.89,119.07,28784.0,112.7022,112.8822,112.6264,112.7969,28784.0
2019-09-03 10:20:00,119.05,119.12,119.01,119.04,188838.0,112.778,112.8443,112.7401,112.7685,188838.0
2019-09-03 10:25:00,119.04,119.22,118.9,119.21,49131.0,112.7685,112.939,112.6359,112.9296,49131.0
2019-09-03 10:30:00,119.21,119.23,119.05,119.13,21755.0,112.9296,112.9485,112.778,112.8538,21755.0
2019-09-03 10:35:00,119.13,119.2,119.06,119.14,59390.0,112.8538,112.9201,112.7875,112.8632,59390.0
2019-09-03 10:40:00,119.15,119.53,119.11,119.36,109166.0,112.8727,113.2327,112.8348,113.0717,109166.0
2019-09-03 10:45:00,119.35,119.43,119.27,119.39,46112.0,113.0622,113.138,112.9864,113.1001,46112.0
2019-09-03 10:50:00,119.39,119.53,119.37,119.46,26711.0,113.1001,113.2327,113.0811,113.1664,26711.0
2019-09-03 10:55:00,119.47,119.52,119.42,119.51,24597.0,113.1759,113.2232,113.1285,113.2137,24597.0
2019-09-03 11:00:00,119.51,119.51,119.31,119.33,25235.0,113.2137,113.2137,113.0243,113.0432,25235.0
2019-09-03 11:05:00,119.32,119.41,119.29,119.3,31931.0,113.0338,113.119,113.0053,113.0148,31931.0
2019-09-03 11:10:00,119.29,119.29,119.07,119.08,24821.0,113.0053,113.0053,112.7969,112.8064,24821.0
2019-09-03 11:15:00,119.06,119.19,119.03,119.19,20366.0,112.7875,112.9106,112.759,112.9106,20366.0
2019-09-03 11:20:00,119.18,119.28,119.16,119.25,26413.0,112.9011,112.9959,112.8822,112.9674,26413.0
2019-09-03 11:25:00,119.28,119.39,119.21,119.32,51081.0,112.9959,113.1001,112.9296,113.0338,51081.0
2019-09-03 11:30:00,119.32,119.47,119.18,119.38,40942.0,113.0338,113.1759,112.9011,113.0906,40942.0
2019-09-03 11:35:00,119.38,119.42,119.36,119.41,10897.0,113.0906,113.1285,113.0717,113.119,10897.0
2019-09-03 11:40:00,119.4,119.4,119.33,119.35,15718.0,113.1095,113.1095,113.0432,113.0622,15718.0
2019-09-03 11:45:00,119.36,119.49,119.28,119.44,27068.0,113.0717,113.1948,112.9959,113.1474,27068.0
2019-09-03 11:50:00,119.45,119.45,119.36,119.39,14968.0,113.1569,113.1569,113.0717,113.1001,14968.0
2019-09-03 11:55:00,119.4,119.41,119.28,119.29,24070.0,113.1095,113.119,112.9959,113.0053,24070.0
2019-09-03 12:00:00,119.28,119.34,119.23,119.32,10285.0,112.9959,113.0527,112.9485,113.0338,10285.0
2019-09-03 12:05:00,119.31,119.32,119.13,119.16,26158.0,113.0243,113.0338,112.8538,112.8822,26158.0
2019-09-03 12:10:00,119.15,119.22,119.15,119.21,10556.0,112.8727,112.939,112.8727,112.9296,10556.0
2019-09-03 12:15:00,119.22,119.27,119.2,119.27,10376.0,112.939,112.9864,112.9201,112.9864,10376.0
2019-09-03 12:20:00,119.3,119.3,119.16,119.18,15455.0,113.0148,113.0148,112.8822,112.9011,15455.0
2019-09-03 12:25:00,119.19,119.21,119.13,119.15,7294.0,112.9106,112.9296,112.8538,112.8727,7294.0
2019-09-03 12:30:00,119.14,119.14,119.02,119.04,16265.0,112.8632,112.8632,112.7496,112.7685,16265.0
2019-09-03 12:35:00,119.03,119.14,119.03,119.13,7994.0,112.759,112.8632,112.759,112.8538,7994.0
2019-09-03 12:40:00,119.12,119.13,119.07,119.11,7026.0,112.8443,112.8538,112.7969,112.8348,7026.0
2019-09-03 12:45:00,119.09,119.17,119.08,119.14,11591.0,112.8159,112.8917,112.8064,112.8632,11591.0
2019-09-03 12:50:00,119.12,119.12,118.92,118.92,14171.0,112.8443,112.8443,112.6548,112.6548,14171.0
2019-09-03 12:55:00,118.92,118.94,118.91,118.93,10286.0,112.6548,112.6738,112.6454,112.6643,10286.0
2019-09-03 13:00:00,118.93,119.03,118.93,118.95,16165.0,112.6643,112.759,112.6643,112.6833,16165.0
2019-09-03 13:05:00,118.93,118.98,118.87,118.94,8679.0,112.6643,112.7117,112.6075,112.6738,8679.0
2019-09-03 13:10:00,118.94,118.96,118.87,118.94,5166.0,112.6738,112.6927,112.6075,112.6738,5166.0
2019-09-03 13:15:00,118.91,118.93,118.85,118.87,26037.0,112.6454,112.6643,112.5885,112.6075,26037.0
2019-09-03 13:20:00,118.87,118.87,118.77,118.84,13951.0,112.6075,112.6075,112.5127,112.579,13951.0
2019-09-03 13:25:00,118.86,118.88,118.84,118.88,7387.0,112.598,112.6169,112.579,112.6169,7387.0
2019-09-03 13:30:00,118.87,118.88,118.75,118.76,22366.0,112.6075,112.6169,112.4938,112.5033,22366.0
2019-09-03 13:35:00,118.75,118.77,118.72,118.75,10657.0,112.4938,112.5127,112.4654,112.4938,10657.0
2019-09-03 13:40:00,118.75,118.77,118.63,118.68,21096.0,112.4938,112.5127,112.3801,112.4275,21096.0
2019-09-03 13:45:00,118.69,118.7,118.64,118.69,16994.0,112.437,112.4464,112.3896,112.437,16994.0
2019-09-03 13:50:00,118.69,118.69,118.58,118.63,14585.0,112.437,112.437,112.3327,112.3801,14585.0
2019-09-03 13:55:00,118.63,118.71,118.63,118.65,6534.0,112.3801,112.4559,112.3801,112.3991,6534.0
2019-09-03 14:00:00,118.65,118.78,118.63,118.75,116619.0,112.3991,112.5222,112.3801,112.4938,116619.0
2019-09-03 14:05:00,118.75,118.77,118.7,118.75,38988.0,112.4938,112.5127,112.4464,112.4938,38988.0
2019-09-03 14:10:00,118.74,118.8,118.71,118.76,39287.0,112.4843,112.5412,112.4559,112.5033,39287.0
2019-09-03 14:15:00,118.74,118.74,118.66,118.66,24846.0,112.4843,112.4843,112.4085,112.4085,24846.0
2019-09-03 14:20:00,118.66,118.71,118.62,118.62,38701.0,112.4085,112.4559,112.3706,112.3706,38701.0
2019-09-03 14:25:00,118.63,118.74,118.6,118.73,58466.0,112.3801,112.4843,112.3517,112.4748,58466.0
2019-09-03 14:30:00,118.73,118.79,118.71,118.71,16066.0,112.4748,112.5317,112.4559,112.4559,16066.0
2019-09-03 14:35:00,118.72,118.81,118.68,118.8,27333.0,112.4654,112.5506,112.4275,112.5412,27333.0
2019-09-03 14:40:00,118.79,118.79,118.72,118.76,26778.0,112.5317,112.5317,112.4654,112.5033,26778.0
2019-09-03 14:45:00,118.75,118.76,118.68,118.74,20951.0,112.4938,112.5033,112.4275,112.4843,20951.0
2019-09-03 14:50:00,118.75,118.81,118.73,118.8,29042.0,112.4938,112.5506,112.4748,112.5412,29042.0
2019-09-03 14:55:00,118.79,118.82,118.75,118.82,24703.0,112.5317,112.5601,112.4938,112.5601,24703.0
2019-09-03 15:00:00,118.82,118.83,118.74,118.74,49360.0,112.5601,112.5696,112.4843,112.4843,49360.0
2019-09-03 15:05:00,118.74,118.8,118.72,118.8,29875.0,112.4843,112.5412,112.4654,112.5412,29875.0
2019-09-03 15:10:00,118.8,118.82,118.75,118.79,26814.0,112.5412,112.5601,112.4938,112.5317,26814.0
2019-09-03 15:15:00,118.79,118.91,118.77,118.91,43116.0,112.5317,112.6454,112.5127,112.6454,43116.0
2019-09-03 15:20:00,118.91,119.02,118.91,119.01,38260.0,112.6454,112.7496,112.6454,112.7401,38260.0
2019-09-03 15:25:00,119.0,119.02,118.96,118.99,30325.0,112.7306,112.7496,112.6927,112.7211,30325.0
2019-09-03 15:30:00,118.99,119.07,118.94,119.06,44390.0,112.7211,112.7969,112.6738,112.7875,44390.0
2019-09-03 15:35:00,119.07,119.12,119.04,119.09,57069.0,112.7969,112.8443,112.7685,112.8159,57069.0
2019-09-03 15:40:00,119.1,119.13,119.03,119.08,64341.0,112.8253,112.8538,112.759,112.8064,64341.0
2019-09-03 15:45:00,119.08,119.25,119.07,119.13,102218.0,112.8064,112.9674,112.7969,112.8538,102218.0
2019-09-03 15:50:00,119.14,119.29,119.14,119.28,206487.0,112.8632,113.0053,112.8632,112.9959,206487.0
2019-09-03 15:55:00,119.25,119.26,119.08,119.11,388762.0,112.9674,112.9769,112.8064,112.8348,388762.0
2019-09-04 09:30:00,119.76,119.96,119.67,119.74,207339.0,113.4506,113.64,113.3653,113.4316,207339.0
2019-09-04 09:35:00,119.76,119.85,119.66,119.71,127849.0,113.4506,113.5358,113.3558,113.4032,127849.0
2019-09-04 09:40:00,119.71,119.83,119.59,119.63,185249.0,113.4032,113.5169,113.2895,113.3274,185249.0
2019-09-04 09:45:00,119.64,119.8,119.52,119.52,78546.0,113.3369,113.4885,113.2232,113.2232,78546.0
2019-09-04 09:50:00,119.53,119.56,119.38,119.45,36569.0,113.2327,113.2611,113.0906,113.1569,36569.0
2019-09-04 09:55:00,119.45,119.51,119.37,119.45,28462.0,113.1569,113.2137,113.0811,113.1569,28462.0
2019-09-04 10:00:00,119.45,119.56,119.43,119.53,69068.0,113.1569,113.2611,113.138,113.2327,69068.0
2019-09-04 10:05:00,119.54,119.58,119.35,119.36,52059.0,113.2422,113.2801,113.0622,113.0717,52059.0
2019-09-04 10:10:00,119.37,119.41,119.22,119.26,49025.0,113.0811,113.119,112.939,112.9769,49025.0
2019-09-04 10:15:00,119.24,119.43,119.22,119.43,57128.0,112.958,113.138,112.939,113.138,57128.0
2019-09-04 10:20:00,119.44,119.52,119.41,119.41,29323.0,113.1474,113.2232,113.119,113.119,29323.0
2019-09-04 10:25:00,119.39,119.51,119.36,119.47,25542.0,113.1001,113.2137,113.0717,113.1759,25542.0
2019-09-04 10:30:00,119.46,119.57,119.45,119.54,75595.0,113.1664,113.2706,113.1569,113.2422,75595.0
2019-09-04 10:35:00,119.54,119.55,119.43,119.47,21781.0,113.2422,113.2516,113.138,113.1759,21781.0
2019-09-04 10:40:00,119.47,119.49,119.42,119.48,36837.0,113.1759,113.1948,113.1285,113.1853,36837.0
2019-09-04 10:45:00,119.48,119.51,119.45,119.49,21196.0,113.1853,113.2137,113.1569,113.1948,21196.0
2019-09-04 10:50:00,119.5,119.58,119.49,119.55,33997.0,113.2043,113.2801,113.1948,113.2516,33997.0
2019-09-04 10:55:00,119.55,119.62,119.51,119.61,31979.0,113.2516,113.318,113.2137,113.3085,31979.0
2019-09-04 11:00:00,119.61,119.67,119.6,119.66,23253.0,113.3085,113.3653,113.299,113.3558,23253.0
2019-09-04 11:05:00,119.66,119.67,119.61,119.65,153424.0,113.3558,113.3653,113.3085,113.3464,153424.0
2019-09-04 11:10:00,119.65,119.73,119.62,119.64,66726.0,113.3464,113.4222,113.318,113.3369,66726.0
2019-09-04 11:15:00,119.64,119.74,119.63,119.73,32205.0,113.3369,113.4316,113.3274,113.4222,32205.0
2019-09-04 11:20:00,119.73,119.78,119.7,119.78,27692.0,113.4222,113.4695,113.3937,113.4695,27692.0
2019-09-04 11:25:00,119.79,119.9,119.76,119.9,39339.0,113.479,113.5832,113.4506,113.5832,39339.0
2019-09-04 11:30:00,119.9,119.93,119.88,119.93,14928.0,113.5832,113.6116,113.5643,113.6116,14928.0
2019-09-04 11:35:00,119.93,119.97,119.89,119.91,22453.0,113.6116,113.6495,113.5737,113.5927,22453.0
2019-09-04 11:40:00,119.9,119.99,119.9,119.97,32206.0,113.5832,113.6685,113.5832,113.6495,32206.0
2019-09-04 11:45:00,119.97,120.02,119.97,119.99,31456.0,113.6495,113.6969,113.6495,113.6685,31456.0
2019-09-04 11:50:00,119.99,120.0,119.95,120.0,27882.0,113.6685,113.6779,113.6306,113.6779,27882.0
2019-09-04 11:55:00,119.99,120.02,119.96,120.02,19451.0,113.6685,113.6969,113.64,113.6969,19451.0
2019-09-04 12:00:00,120.01,120.07,120.01,120.05,31715.0,113.6874,113.7442,113.6874,113.7253,31715.0
2019-09-04 12:05:00,120.05,120.05,120.02,120.05,12215.0,113.7253,113.7253,113.6969,113.7253,12215.0
2019-09-04 12:10:00,120.05,120.07,120.02,120.07,8442.0,113.7253,113.7442,113.6969,113.7442,8442.0
2019-09-04 12:15:00,120.06,120.06,119.92,119.93,15775.0,113.7348,113.7348,113.6021,113.6116,15775.0
2019-09-04 12:20:00,119.92,119.96,119.9,119.94,13323.0,113.6021,113.64,113.5832,113.6211,13323.0
2019-09-04 12:25:00,119.94,119.95,119.92,119.95,32889.0,113.6211,113.6306,113.6021,113.6306,32889.0
2019-09-04 12:30:00,119.95,119.99,119.94,119.96,23312.0,113.6306,113.6685,113.6211,113.64,23312.0
2019-09-04 12:35:00,119.97,120.01,119.97,119.99,12794.0,113.6495,113.6874,113.6495,113.6685,12794.0
2019-09-04 12:40:00,119.98,120.01,119.95,119.97,10582.0,113.659,113.6874,113.6306,113.6495,10582.0
2019-09-04 12:45:00,119.98,120.09,119.96,120.07,32454.0,113.659,113.7632,113.64,113.7442,32454.0
2019-09-04 12:50:00,120.06,120.09,120.04,120.07,119974.0,113.7348,113.7632,113.7158,113.7442,119974.0
2019-09-04 12:55:00,120.07,120.12,120.05,120.09,18759.0,113.7442,113.7916,113.7253,113.7632,18759.0
2019-09-04 13:00:00,120.08,120.13,120.07,120.1,28271.0,113.7537,113.8011,113.7442,113.7727,28271.0
2019-09-04 13:05:00,120.1,120.15,120.1,120.13,11784.0,113.7727,113.82,113.7727,113.8011,11784.0
2019-09-04 13:10:00,120.13,120.14,120.07,120.1,11167.0,113.8011,113.8106,113.7442,113.7727,11167.0
2019-09-04 13:15:00,120.1,120.1,120.05,120.08,14092.0,113.7727,113.7727,113.7253,113.7537,14092.0
2019-09-04 13:20:00,120.08,120.11,120.08,120.11,14117.0,113.7537,113.7821,113.7537,113.7821,14117.0
2019-09-04 13:25:00,120.12,120.17,120.11,120.17,12709.0,113.7916,113.839,113.7821,113.839,12709.0
2019-09-04 13:30:00,120.17,120.22,120.16,120.18,15909.0,113.839,113.8863,113.8295,113.8485,15909.0
2019-09-04 13:35:00,120.18,120.19,120.1,120.11,23210.0,113.8485,113.8579,113.7727,113.7821,23210.0
2019-09-04 13:40:00,120.11,120.11,120.09,120.1,25148.0,113.7821,113.7821,113.7632,113.7727,25148.0
2019-09-04 13:45:00,120.11,120.12,120.05,120.09,18936.0,113.7821,113.7916,113.7253,113.7632,18936.0
2019-09-04 13:50:00,120.1,120.1,120.05,120.05,8328.0,113.7727,113.7727,113.7253,113.7253,8328.0
2019-09-04 13:55:00,120.04,120.06,120.02,120.02,16023.0,113.7158,113.7348,113.6969,113.6969,16023.0
2019-09-04 14:00:00,120.02,120.09,120.01,120.08,24919.0,113.6969,113.7632,113.6874,113.7537,24919.0
2019-09-04 14:05:00,120.08,120.09,120.03,120.05,18970.0,113.7537,113.7632,113.7064,113.7253,18970.0
2019-09-04 14:10:00,120.05,120.06,119.96,119.99,34808.0,113.7253,113.7348,113.64,113.6685,34808.0
2019-09-04 14:15:00,119.99,120.05,119.98,120.04,19037.0,113.6685,113.7253,113.659,113.7158,19037.0
2019-09-04 14:20:00,120.03,120.05,120.02,120.05,15640.0,113.7064,113.7253,113.6969,113.7253,15640.0
2019-09-04 14:25:00,120.05,120.1,120.03,120.08,16304.0,113.7253,113.7727,113.7064,113.7537,16304.0
2019-09-04 14:30:00,120.08,120.17,120.08,120.14,29226.0,113.7537,113.839,113.7537,113.8106,29226.0
2019-09-04 14:35:00,120.15,120.18,120.15,120.18,15118.0,113.82,113.8485,113.82,113.8485,15118.0
2019-09-04 14:40:00,120.19,120.24,120.17,120.22,26430.0,113.8579,113.9053,113.839,113.8863,26430.0
2019-09-04 14:45:00,120.23,120.28,120.22,120.25,25192.0,113.8958,113.9432,113.8863,113.9148,25192.0
2019-09-04 14:50:00,120.25,120.28,120.21,120.25,26444.0,113.9148,113.9432,113.8769,113.9148,26444.0
2019-09-04 14:55:00,120.25,120.26,120.21,120.23,16155.0,113.9148,113.9242,113.8769,113.8958,16155.0
2019-09-04 15:00:00,120.25,120.25,120.2,120.23,18608.0,113.9148,113.9148,113.8674,113.8958,18608.0
2019-09-04 15:05:00,120.23,120.23,120.19,120.23,20138.0,113.8958,113.8958,113.8579,113.8958,20138.0
2019-09-04 15:10:00,120.23,120.3,120.22,120.29,27213.0,113.8958,113.9621,113.8863,113.9527,27213.0
2019-09-04 15:15:00,120.29,120.29,120.18,120.19,27479.0,113.9527,113.9527,113.8485,113.8579,27479.0
2019-09-04 15:20:00,120.19,120.26,120.18,120.22,56047.0,113.8579,113.9242,113.8485,113.8863,56047.0
2019-09-04 15:25:00,120.22,120.3,120.21,120.29,44585.0,113.8863,113.9621,113.8769,113.9527,44585.0
2019-09-04 15:30:00,120.29,120.38,120.27,120.34,40886.0,113.9527,114.0379,113.9337,114.0,40886.0
2019-09-04 15:35:00,120.34,120.36,120.3,120.32,71564.0,114.0,114.019,113.9621,113.9811,71564.0
2019-09-04 15:40:00,120.32,120.36,120.28,120.29,64037.0,113.9811,114.019,113.9432,113.9527,64037.0
2019-09-04 15:45:00,120.29,120.31,120.24,120.27,60178.0,113.9527,113.9716,113.9053,113.9337,60178.0
2019-09-04 15:50:00,120.27,120.33,120.25,120.27,101806.0,113.9337,113.9905,113.9148,113.9337,101806.0
2019-09-04 15:55:00,120.26,120.27,120.18,120.24,183927.0,113.9242,113.9337,113.8485,113.9053,183927.0
2019-09-05 09:30:00,121.4,121.72,121.4,121.61,100498.0,115.0042,115.3073,115.0042,115.2031,100498.0
2019-09-05 09:35:00,121.6,121.96,121.58,121.88,87799.0,115.1936,115.5347,115.1747,115.4589,87799.0
2019-09-05 09:40:00,121.88,121.89,121.76,121.88,55638.0,115.4589,115.4684,115.3452,115.4589,55638.0
2019-09-05 09:45:00,121.87,122.07,121.76,121.87,229141.0,115.4494,115.6389,115.3452,115.4494,229141.0
2019-09-05 09:50:00,121.87,121.88,121.8,121.83,60220.0,115.4494,115.4589,115.3831,115.4115,60220.0
2019-09-05 09:55:00,121.84,121.93,121.83,121.83,40016.0,115.421,115.5063,115.4115,115.4115,40016.0
2019-09-05 10:00:00,121.85,122.02,121.85,121.96,111340.0,115.4305,115.5915,115.4305,115.5347,111340.0
2019-09-05 10:05:00,121.96,122.11,121.9,122.08,30913.0,115.5347,115.6768,115.4778,115.6484,30913.0
2019-09-05 10:10:00,122.1,122.23,122.08,122.2,39695.0,115.6673,115.7904,115.6484,115.762,39695.0
2019-09-05 10:15:00,122.22,122.44,122.21,122.44,73900.0,115.781,115.9894,115.7715,115.9894,73900.0
2019-09-05 10:20:00,122.45,122.45,122.34,122.34,35008.0,115.9989,115.9989,115.8947,115.8947,35008.0
2019-09-05 10:25:00,122.35,122.36,122.27,122.32,55300.0,115.9041,115.9136,115.8283,115.8757,55300.0
2019-09-05 10:30:00,122.32,122.38,122.28,122.37,46996.0,115.8757,115.9325,115.8378,115.9231,46996.0
2019-09-05 10:35:00,122.38,122.44,122.3,122.34,45164.0,115.9325,115.9894,115.8568,115.8947,45164.0
2019-09-05 10:40:00,122.34,122.4,122.34,122.36,27002.0,115.8947,115.9515,115.8947,115.9136,27002.0
2019-09-05 10:45:00,122.36,122.4,122.32,122.34,27167.0,115.9136,115.9515,115.8757,115.8947,27167.0
2019-09-05 10:50:00,122.34,122.42,122.33,122.36,29987.0,115.8947,115.9704,115.8852,115.9136,29987.0
2019-09-05 10:55:00,122.37,122.43,122.35,122.43,30538.0,115.9231,115.9799,115.9041,115.9799,30538.0
2019-09-05 11:00:00,122.43,122.51,122.28,122.38,37862.0,115.9799,116.0557,115.8378,115.9325,37862.0
2019-09-05 11:05:00,122.37,122.44,122.34,122.36,117544.0,115.9231,115.9894,115.8947,115.9136,117544.0
2019-09-05 11:10:00,122.37,122.43,122.34,122.37,16358.0,115.9231,115.9799,115.8947,115.9231,16358.0
2019-09-05 11:15:00,122.37,122.38,122.28,122.31,24574.0,115.9231,115.9325,115.8378,115.8662,24574.0
2019-09-05 11:20:00,122.3,122.32,122.26,122.29,25353.0,115.8568,115.8757,115.8189,115.8473,25353.0
2019-09-05 11:25:00,122.29,122.35,122.24,122.35,24104.0,115.8473,115.9041,115.7999,115.9041,24104.0
2019-09-05 11:30:00,122.34,122.39,122.32,122.38,20012.0,115.8947,115.942,115.8757,115.9325,20012.0
2019-09-05 11:35:00,122.39,122.45,122.37,122.38,24676.0,115.942,115.9989,115.9231,115.9325,24676.0
2019-09-05 11:40:00,122.37,122.4,122.35,122.37,15367.0,115.9231,115.9515,115.9041,115.9231,15367.0
2019-09-05 11:45:00,122.35,122.35,122.27,122.32,21545.0,115.9041,115.9041,115.8283,115.8757,21545.0
2019-09-05 11:50:00,122.32,122.33,122.26,122.32,13053.0,115.8757,115.8852,115.8189,115.8757,13053.0
2019-09-05 11:55:00,122.31,122.31,122.25,122.28,11980.0,115.8662,115.8662,115.8094,115.8378,11980.0
2019-09-05 12:00:00,122.27,122.33,122.26,122.29,12543.0,115.8283,115.8852,115.8189,115.8473,12543.0
2019-09-05 12:05:00,122.29,122.33,122.25,122.29,20024.0,115.8473,115.8852,115.8094,115.8473,20024.0
2019-09-05 12:10:00,122.29,122.37,122.27,122.34,18619.0,115.8473,115.9231,115.8283,115.8947,18619.0
2019-09-05 12:15:00,122.34,122.39,122.3,122.31,13419.0,115.8947,115.942,115.8568,115.8662,13419.0
2019-09-05 12:20:00,122.3,122.32,122.19,122.26,20788.0,115.8568,115.8757,115.7526,115.8189,20788.0
2019-09-05 12:25:00,122.27,122.31,122.27,122.3,14270.0,115.8283,115.8662,115.8283,115.8568,14270.0
2019-09-05 12:30:00,122.28,122.34,122.26,122.34,9658.0,115.8378,115.8947,115.8189,115.8947,9658.0
2019-09-05 12:35:00,122.34,122.36,122.3,122.32,9801.0,115.8947,115.9136,115.8568,115.8757,9801.0
2019-09-05 12:40:00,122.33,122.37,122.33,122.34,7039.0,115.8852,115.9231,115.8852,115.8947,7039.0
2019-09-05 12:45:00,122.34,122.37,122.32,122.33,9397.0,115.8947,115.9231,115.8757,115.8852,9397.0
2019-09-05 12:50:00,122.32,122.36,122.31,122.34,10364.0,115.8757,115.9136,115.8662,115.8947,10364.0
2019-09-05 12:55:00,122.35,122.4,122.35,122.4,14049.0,115.9041,115.9515,115.9041,115.9515,14049.0
2019-09-05 13:00:00,122.43,122.48,122.33,122.36,44476.0,115.9799,116.0273,115.8852,115.9136,44476.0
2019-09-05 13:05:00,122.37,122.38,122.26,122.34,65412.0,115.9231,115.9325,115.8189,115.8947,65412.0
2019-09-05 13:10:00,122.35,122.38,122.34,122.37,68761.0,115.9041,115.9325,115.8947,115.9231,68761.0
2019-09-05 13:15:00,122.38,122.41,122.37,122.39,9429.0,115.9325,115.961,115.9231,115.942,9429.0
2019-09-05 13:20:00,122.4,122.42,122.39,122.39,7722.0,115.9515,115.9704,115.942,115.942,7722.0
2019-09-05 13:25:00,122.4,122.47,122.39,122.44,22079.0,115.9515,116.0178,115.942,115.9894,22079.0
2019-09-05 13:30:00,122.44,122.47,122.42,122.42,8648.0,115.9894,116.0178,115.9704,115.9704,8648.0
2019-09-05 13:35:00,122.42,122.43,122.4,122.43,11407.0,115.9704,115.9799,115.9515,115.9799,11407.0
2019-09-05 13:40:00,122.42,122.46,122.41,122.46,10283.0,115.9704,116.0083,115.961,116.0083,10283.0
2019-09-05 13:45:00,122.47,122.5,122.47,122.48,9544.0,116.0178,116.0462,116.0178,116.0273,9544.0
2019-09-05 13:50:00,122.49,122.52,122.48,122.5,11802.0,116.0368,116.0652,116.0273,116.0462,11802.0
2019-09-05 13:55:00,122.51,122.52,122.49,122.51,10747.0,116.0557,116.0652,116.0368,116.0557,10747.0
2019-09-05 14:00:00,122.52,122.53,122.45,122.46,14221.0,116.0652,116.0746,115.9989,116.0083,14221.0
2019-09-05 14:05:00,122.46,122.47,122.43,122.47,23784.0,116.0083,116.0178,115.9799,116.0178,23784.0
2019-09-05 14:10:00,122.47,122.54,122.45,122.52,27432.0,116.0178,116.0841,115.9989,116.0652,27432.0
2019-09-05 14:15:00,122.53,122.55,122.51,122.53,21838.0,116.0746,116.0936,116.0557,116.0746,21838.0
2019-09-05 14:20:00,122.53,122.54,122.43,122.45,36467.0,116.0746,116.0841,115.9799,115.9989,36467.0
2019-09-05 14:25:00,122.45,122.53,122.45,122.51,8281.0,115.9989,116.0746,115.9989,116.0557,8281.0
2019-09-05 14:30:00,122.51,122.53,122.49,122.49,12401.0,116.0557,116.0746,116.0368,116.0368,12401.0
2019-09-05 14:35:00,122.48,122.54,122.47,122.51,9670.0,116.0273,116.0841,116.0178,116.0557,9670.0
2019-09-05 14:40:00,122.5,122.56,122.5,122.54,14959.0,116.0462,116.1031,116.0462,116.0841,14959.0
2019-09-05 14:45:00,122.54,122.55,122.49,122.54,11039.0,116.0841,116.0936,116.0368,116.0841,11039.0
2019-09-05 14:50:00,122.54,122.59,122.52,122.53,20135.0,116.0841,116.1315,116.0652,116.0746,20135.0
2019-09-05 14:55:00,122.52,122.59,122.52,122.59,14702.0,116.0652,116.1315,116.0652,116.1315,14702.0
2019-09-05 15:00:00,122.58,122.68,122.43,122.59,171489.0,116.122,116.2167,115.9799,116.1315,171489.0
2019-09-05 15:05:00,122.6,122.65,122.56,122.62,12236.0,116.141,116.1883,116.1031,116.1599,12236.0
2019-09-05 15:10:00,122.61,122.67,122.61,122.66,27803.0,116.1504,116.2073,116.1504,116.1978,27803.0
2019-09-05 15:15:00,122.66,122.69,122.65,122.68,23984.0,116.1978,116.2262,116.1883,116.2167,23984.0
2019-09-05 15:20:00,122.68,122.68,122.62,122.64,23297.0,116.2167,116.2167,116.1599,116.1788,23297.0
2019-09-05 15:25:00,122.64,122.67,122.61,122.64,33707.0,116.1788,116.2073,116.1504,116.1788,33707.0
2019-09-05 15:30:00,122.64,122.68,122.63,122.68,44402.0,116.1788,116.2167,116.1694,116.2167,44402.0
2019-09-05 15:35:00,122.68,122.68,122.59,122.59,48873.0,116.2167,116.2167,116.1315,116.1315,48873.0
2019-09-05 15:40:00,122.59,122.62,122.58,122.61,57570.0,116.1315,116.1599,116.122,116.1504,57570.0
2019-09-05 15:45:00,122.6,122.61,122.54,122.55,62630.0,116.141,116.1504,116.0841,116.0936,62630.0
2019-09-05 15:50:00,122.54,122.63,122.51,122.6,109408.0,116.0841,116.1694,116.0557,116.141,109408.0
2019-09-05 15:55:00,122.61,122.63,122.49,122.55,254373.0,116.1504,116.1694,116.0368,116.0936,254373.0
2019-09-06 09:30:00,122.72,122.77,122.6,122.61,72844.0,116.2546,116.302,116.141,116.1504,72844.0
2019-09-06 09:35:00,122.6,122.66,122.46,122.52,113668.0,116.141,116.1978,116.0083,116.0652,113668.0
2019-09-06 09:40:00,122.51,122.7,122.5,122.63,91081.0,116.0557,116.2357,116.0462,116.1694,91081.0
2019-09-06 09:45:00,122.63,123.01,122.6,122.98,55148.0,116.1694,116.5294,116.141,116.5009,55148.0
2019-09-06 09:50:00,122.97,123.01,122.86,122.97,55279.0,116.4915,116.5294,116.3873,116.4915,55279.0
2019-09-06 09:55:00,122.96,122.99,122.87,122.88,43769.0,116.482,116.5104,116.3967,116.4062,43769.0
2019-09-06 10:00:00,122.9,122.97,122.83,122.92,40629.0,116.4252,116.4915,116.3588,116.4441,40629.0
2019-09-06 10:05:00,122.93,123.03,122.83,122.86,51184.0,116.4536,116.5483,116.3588,116.3873,51184.0
2019-09-06 10:10:00,122.87,122.99,122.85,122.98,81307.0,116.3967,116.5104,116.3778,116.5009,81307.0
2019-09-06 10:15:00,122.98,123.05,122.9,122.9,32021.0,116.5009,116.5672,116.4252,116.4252,32021.0
2019-09-06 10:20:00,122.91,123.03,122.89,123.0,30722.0,116.4346,116.5483,116.4157,116.5199,30722.0
2019-09-06 10:25:00,123.01,123.07,122.99,123.07,35100.0,116.5294,116.5862,116.5104,116.5862,35100.0
2019-09-06 10:30:00,123.08,123.12,123.0,123.03,22609.0,116.5957,116.6336,116.5199,116.5483,22609.0
2019-09-06 10:35:00,123.04,123.1,123.01,123.03,18265.0,116.5578,116.6146,116.5294,116.5483,18265.0
2019-09-06 10:40:00,123.03,123.1,123.02,123.09,18289.0,116.5483,116.6146,116.5388,116.6051,18289.0
2019-09-06 10:45:00,123.09,123.16,123.08,123.13,33790.0,116.6051,116.6715,116.5957,116.643,33790.0
2019-09-06 10:50:00,123.14,123.18,123.13,123.14,15905.0,116.6525,116.6904,116.643,116.6525,15905.0
2019-09-06 10:55:00,123.13,123.14,123.06,123.14,20595.0,116.643,116.6525,116.5767,116.6525,20595.0
2019-09-06 11:00:00,123.15,123.16,123.09,123.1,20107.0,116.662,116.6715,116.6051,116.6146,20107.0
2019-09-06 11:05:00,123.09,123.13,123.05,123.07,22499.0,116.6051,116.643,116.5672,116.5862,22499.0
2019-09-06 11:10:00,123.07,123.11,123.01,123.04,17447.0,116.5862,116.6241,116.5294,116.5578,17447.0
2019-09-06 11:15:00,123.04,123.04,122.94,122.98,18981.0,116.5578,116.5578,116.463,116.5009,18981.0
2019-09-06 11:20:00,122.98,123.01,122.96,122.98,20848.0,116.5009,116.5294,116.482,116.5009,20848.0
2019-09-06 11:25:00,122.99,123.01,122.96,122.99,35644.0,116.5104,116.5294,116.482,116.5104,35644.0
2019-09-06 11:30:00,123.0,123.01,122.9,122.96,17913.0,116.5199,116.5294,116.4252,116.482,17913.0
2019-09-06 11:35:00,122.96,123.0,122.94,122.98,13015.0,116.482,116.5199,116.463,116.5009,13015.0
2019-09-06 11:40:00,122.98,123.02,122.95,123.02,5376.0,116.5009,116.5388,116.4725,116.5388,5376.0
2019-09-06 11:45:00,123.01,123.04,122.99,123.01,15108.0,116.5294,116.5578,116.5104,116.5294,15108.0
2019-09-06 11:50:00,123.02,123.04,122.96,122.97,8965.0,116.5388,116.5578,116.482,116.4915,8965.0
2019-09-06 11:55:00,122.97,122.99,122.91,122.95,12955.0,116.4915,116.5104,116.4346,116.4725,12955.0
2019-09-06 12:00:00,122.95,123.01,122.93,123.01,15204.0,116.4725,116.5294,116.4536,116.5294,15204.0
2019-09-06 12:05:00,123.01,123.09,122.99,123.09,10990.0,116.5294,116.6051,116.5104,116.6051,10990.0
2019-09-06 12:10:00,123.09,123.09,123.04,123.05,12798.0,116.6051,116.6051,116.5578,116.5672,12798.0
2019-09-06 12:15:00,123.05,123.08,123.04,123.08,9464.0,116.5672,116.5957,116.5578,116.5957,9464.0
2019-09-06 12:20:00,123.07,123.12,123.04,123.05,14704.0,116.5862,116.6336,116.5578,116.5672,14704.0
2019-09-06 12:25:00,123.05,123.09,123.04,123.05,13961.0,116.5672,116.6051,116.5578,116.5672,13961.0
2019-09-06 12:30:00,123.07,123.07,122.97,123.0,11258.0,116.5862,116.5862,116.4915,116.5199,11258.0
2019-09-06 12:35:00,123.01,123.06,123.0,123.05,15514.0,116.5294,116.5767,116.5199,116.5672,15514.0
2019-09-06 12:40:00,123.05,123.06,122.99,123.03,15789.0,116.5672,116.5767,116.5104,116.5483,15789.0
2019-09-06 12:45:00,123.01,123.02,122.87,122.9,60309.0,116.5294,116.5388,116.3967,116.4252,60309.0
2019-09-06 12:50:00,122.89,122.95,122.81,122.94,28592.0,116.4157,116.4725,116.3399,116.463,28592.0
2019-09-06 12:55:00,122.94,123.02,122.93,123.01,48944.0,116.463,116.5388,116.4536,116.5294,48944.0
2019-09-06 13:00:00,123.01,123.12,122.99,123.11,20059.0,116.5294,116.6336,116.5104,116.6241,20059.0
2019-09-06 13:05:00,123.1,123.11,123.03,123.03,12198.0,116.6146,116.6241,116.5483,116.5483,12198.0
2019-09-06 13:10:00,123.04,123.04,123.0,123.03,15543.0,116.5578,116.5578,116.5199,116.5483,15543.0
2019-09-06 13:15:00,123.04,123.1,123.03,123.06,17202.0,116.5578,116.6146,116.5483,116.5767,17202.0
2019-09-06 13:20:00,123.06,123.14,123.06,123.14,11596.0,116.5767,116.6525,116.5767,116.6525,11596.0
2019-09-06 13:25:00,123.14,123.14,123.09,123.13,9706.0,116.6525,116.6525,116.6051,116.643,9706.0
2019-09-06 13:30:00,123.13,123.18,123.12,123.15,12994.0,116.643,116.6904,116.6336,116.662,12994.0
2019-09-06 13:35:00,123.14,123.18,123.14,123.16,10092.0,116.6525,116.6904,116.6525,116.6715,10092.0
2019-09-06 13:40:00,123.16,123.16,123.1,123.15,6804.0,116.6715,116.6715,116.6146,116.662,6804.0
2019-09-06 13:45:00,123.14,123.15,123.08,123.12,8737.0,116.6525,116.662,116.5957,116.6336,8737.0
2019-09-06 13:50:00,123.12,123.14,123.06,123.07,13330.0,116.6336,116.6525,116.5767,116.5862,13330.0
2019-09-06 13:55:00,123.07,123.11,123.06,123.07,20376.0,116.5862,116.6241,116.5767,116.5862,20376.0
2019-09-06 14:00:00,123.08,123.08,123.0,123.04,16199.0,116.5957,116.5957,116.5199,116.5578,16199.0
2019-09-06 14:05:00,123.04,123.05,122.99,123.01,26285.0,116.5578,116.5672,116.5104,116.5294,26285.0
2019-09-06 14:10:00,123.0,123.02,122.96,122.98,11188.0,116.5199,116.5388,116.482,116.5009,11188.0
2019-09-06 14:15:00,122.98,122.99,122.96,122.98,372583.0,116.5009,116.5104,116.482,116.5009,372583.0
2019-09-06 14:20:00,122.98,123.0,122.96,122.97,37131.0,116.5009,116.5199,116.482,116.4915,37131.0
2019-09-06 14:25:00,122.98,123.0,122.93,122.98,80320.0,116.5009,116.5199,116.4536,116.5009,80320.0
2019-09-06 14:30:00,122.98,123.01,122.95,123.01,21623.0,116.5009,116.5294,116.4725,116.5294,21623.0
2019-09-06 14:35:00,123.0,123.01,122.96,122.97,14189.0,116.5199,116.5294,116.482,116.4915,14189.0
2019-09-06 14:40:00,122.97,122.97,122.9,122.93,14377.0,116.4915,116.4915,116.4252,116.4536,14377.0
2019-09-06 14:45:00,122.94,122.95,122.89,122.93,10873.0,116.463,116.4725,116.4157,116.4536,10873.0
2019-09-06 14:50:00,122.93,122.93,122.86,122.86,14934.0,116.4536,116.4536,116.3873,116.3873,14934.0
2019-09-06 14:55:00,122.87,122.89,122.85,122.88,19653.0,116.3967,116.4157,116.3778,116.4062,19653.0
2019-09-06 15:00:00,122.88,122.9,122.84,122.86,25235.0,116.4062,116.4252,116.3683,116.3873,25235.0
2019-09-06 15:05:00,122.85,122.88,122.84,122.86,13343.0,116.3778,116.4062,116.3683,116.3873,13343.0
2019-09-06 15:10:00,122.86,122.91,122.85,122.91,27706.0,116.3873,116.4346,116.3778,116.4346,27706.0
2019-09-06 15:15:00,122.91,122.96,122.9,122.95,126551.0,116.4346,116.482,116.4252,116.4725,126551.0
2019-09-06 15:20:00,122.95,123.03,122.94,123.0,40240.0,116.4725,116.5483,116.463,116.5199,40240.0
2019-09-06 15:25:00,123.0,123.06,122.99,123.06,36710.0,116.5199,116.5767,116.5104,116.5767,36710.0
2019-09-06 15:30:00,123.05,123.1,123.01,123.03,112377.0,116.5672,116.6146,116.5294,116.5483,112377.0
2019-09-06 15:35:00,123.02,123.02,122.93,122.94,34535.0,116.5388,116.5388,116.4536,116.463,34535.0
2019-09-06 15:40:00,122.95,122.96,122.9,122.9,41838.0,116.4725,116.482,116.4252,116.4252,41838.0
2019-09-06 15:45:00,122.92,122.92,122.86,122.91,79597.0,116.4441,116.4441,116.3873,116.4346,79597.0
2019-09-06 15:50:00,122.91,122.91,122.82,122.82,94098.0,116.4346,116.4346,116.3494,116.3494,94098.0
2019-09-06 15:55:00,122.81,122.89,122.75,122.85,238367.0,116.3399,116.4157,116.2831,116.3778,238367.0
2019-09-09 09:30:00,123.29,123.29,122.98,123.08,118841.0,116.7946,116.7946,116.5009,116.5957,118841.0
2019-09-09 09:35:00,123.08,123.16,123.0,123.11,72660.0,116.5957,116.6715,116.5199,116.6241,72660.0
2019-09-09 09:40:00,123.12,123.34,123.1,123.31,59880.0,116.6336,116.842,116.6146,116.8136,59880.0
2019-09-09 09:45:00,123.31,123.41,123.25,123.41,48716.0,116.8136,116.9083,116.7567,116.9083,48716.0
2019-09-09 09:50:00,123.41,123.5,123.38,123.39,47536.0,116.9083,116.9935,116.8799,116.8893,47536.0
2019-09-09 09:55:00,123.39,123.46,123.36,123.44,46476.0,116.8893,116.9556,116.8609,116.9367,46476.0
2019-09-09 10:00:00,123.44,123.59,123.43,123.54,59984.0,116.9367,117.0788,116.9272,117.0314,59984.0
2019-09-09 10:05:00,123.54,123.63,123.54,123.61,32010.0,117.0314,117.1167,117.0314,117.0977,32010.0
2019-09-09 10:10:00,123.61,123.66,123.55,123.56,41695.0,117.0977,117.1451,117.0409,117.0504,41695.0
2019-09-09 10:15:00,123.55,123.59,123.53,123.56,72205.0,117.0409,117.0788,117.022,117.0504,72205.0
2019-09-09 10:20:00,123.56,123.58,123.46,123.56,66194.0,117.0504,117.0693,116.9556,117.0504,66194.0
2019-09-09 10:25:00,123.56,123.58,123.5,123.58,35399.0,117.0504,117.0693,116.9935,117.0693,35399.0
2019-09-09 10:30:00,123.58,123.62,123.54,123.61,38614.0,117.0693,117.1072,117.0314,117.0977,38614.0
2019-09-09 10:35:00,123.6,123.6,123.5,123.52,34509.0,117.0883,117.0883,116.9935,117.0125,34509.0
2019-09-09 10:40:00,123.51,123.57,123.49,123.54,24665.0,117.003,117.0599,116.9841,117.0314,24665.0
2019-09-09 10:45:00,123.55,123.57,123.47,123.48,19090.0,117.0409,117.0599,116.9651,116.9746,19090.0
2019-09-09 10:50:00,123.48,123.55,123.48,123.51,32834.0,116.9746,117.0409,116.9746,117.003,32834.0
2019-09-09 10:55:00,123.51,123.57,123.5,123.55,23518.0,117.003,117.0599,116.9935,117.0409,23518.0
2019-09-09 11:00:00,123.55,123.56,123.46,123.48,23612.0,117.0409,117.0504,116.9556,116.9746,23612.0
2019-09-09 11:05:00,123.47,123.5,123.41,123.45,41645.0,116.9651,116.9935,116.9083,116.9462,41645.0
2019-09-09 11:10:00,123.45,123.5,123.42,123.43,30432.0,116.9462,116.9935,116.9178,116.9272,30432.0
2019-09-09 11:15:00,123.42,123.44,123.36,123.37,29141.0,116.9178,116.9367,116.8609,116.8704,29141.0
2019-09-09 11:20:00,123.37,123.41,123.36,123.37,18984.0,116.8704,116.9083,116.8609,116.8704,18984.0
2019-09-09 11:25:00,123.38,123.42,123.37,123.4,17144.0,116.8799,116.9178,116.8704,116.8988,17144.0
2019-09-09 11:30:00,123.4,123.45,123.39,123.44,31246.0,116.8988,116.9462,116.8893,116.9367,31246.0
2019-09-09 11:35:00,123.43,123.45,123.4,123.4,15730.0,116.9272,116.9462,116.8988,116.8988,15730.0
2019-09-09 11:40:00,123.39,123.41,123.35,123.39,20923.0,116.8893,116.9083,116.8514,116.8893,20923.0
2019-09-09 11:45:00,123.38,123.41,123.35,123.37,20561.0,116.8799,116.9083,116.8514,116.8704,20561.0
2019-09-09 11:50:00,123.38,123.41,123.34,123.39,11035.0,116.8799,116.9083,116.842,116.8893,11035.0
2019-09-09 11:55:00,123.39,123.42,123.37,123.4,15163.0,116.8893,116.9178,116.8704,116.8988,15163.0
2019-09-09 12:00:00,123.4,123.42,123.32,123.36,24029.0,116.8988,116.9178,116.823,116.8609,24029.0
2019-09-09 12:05:00,123.37,123.39,123.34,123.35,16295.0,116.8704,116.8893,116.842,116.8514,16295.0
2019-09-09 12:10:00,123.35,123.37,123.24,123.28,32945.0,116.8514,116.8704,116.7472,116.7851,32945.0
2019-09-09 12:15:00,123.28,123.29,123.2,123.23,39251.0,116.7851,116.7946,116.7093,116.7378,39251.0
2019-09-09 12:20:00,123.25,123.28,123.21,123.25,34488.0,116.7567,116.7851,116.7188,116.7567,34488.0
2019-09-09 12:25:00,123.25,123.26,123.18,123.21,20889.0,116.7567,116.7662,116.6904,116.7188,20889.0
2019-09-09 12:30:00,123.2,123.2,123.1,123.11,18866.0,116.7093,116.7093,116.6146,116.6241,18866.0
2019-09-09 12:35:00,123.1,123.1,122.88,122.95,31649.0,116.6146,116.6146,116.4062,116.4725,31649.0
2019-09-09 12:40:00,122.96,123.07,122.95,123.07,39532.0,116.482,116.5862,116.4725,116.5862,39532.0
2019-09-09 12:45:00,123.06,123.1,123.02,123.02,19656.0,116.5767,116.6146,116.5388,116.5388,19656.0
2019-09-09 12:50:00,123.03,123.18,123.03,123.13,47343.0,116.5483,116.6904,116.5483,116.643,47343.0
2019-09-09 12:55:00,123.14,123.22,123.14,123.21,17890.0,116.6525,116.7283,116.6525,116.7188,17890.0
2019-09-09 13:00:00,123.21,123.24,123.19,123.22,17279.0,116.7188,116.7472,116.6999,116.7283,17279.0
2019-09-09 13:05:00,123.22,123.26,123.19,123.24,17603.0,116.7283,116.7662,116.6999,116.7472,17603.0
2019-09-09 13:10:00,123.24,123.25,123.21,123.22,12711.0,116.7472,116.7567,116.7188,116.7283,12711.0
2019-09-09 13:15:00,123.22,123.26,123.21,123.23,15035.0,116.7283,116.7662,116.7188,116.7378,15035.0
2019-09-09 13:20:00,123.23,123.26,123.17,123.17,14957.0,116.7378,116.7662,116.6809,116.6809,14957.0
2019-09-09 13:25:00,123.18,123.21,123.14,123.15,14625.0,116.6904,116.7188,116.6525,116.662,14625.0
2019-09-09 13:30:00,123.15,123.16,123.05,123.09,20130.0,116.662,116.6715,116.5672,116.6051,20130.0
2019-09-09 13:35:00,123.08,123.1,123.02,123.1,35689.0,116.5957,116.6146,116.5388,116.6146,35689.0
2019-09-09 13:40:00,123.09,123.12,123.02,123.07,21449.0,116.6051,116.6336,116.5388,116.5862,21449.0
2019-09-09 13:45:00,123.06,123.17,123.04,123.15,28230.0,116.5767,116.6809,116.5578,116.662,28230.0
2019-09-09 13:50:00,123.15,123.2,123.14,123.2,15194.0,116.662,116.7093,116.6525,116.7093,15194.0
2019-09-09 13:55:00,123.21,123.22,123.17,123.18,9589.0,116.7188,116.7283,116.6809,116.6904,9589.0
2019-09-09 14:00:00,123.18,123.2,123.16,123.18,17597.0,116.6904,116.7093,116.6715,116.6904,17597.0
2019-09-09 14:05:00,123.19,123.19,123.08,123.09,10019.0,116.6999,116.6999,116.5957,116.6051,10019.0
2019-09-09 14:10:00,123.08,123.08,123.01,123.06,12460.0,116.5957,116.5957,116.5294,116.5767,12460.0
2019-09-09 14:15:00,123.05,123.1,123.03,123.07,10176.0,116.5672,116.6146,116.5483,116.5862,10176.0
2019-09-09 14:20:00,123.06,123.07,123.01,123.02,14475.0,116.5767,116.5862,116.5294,116.5388,14475.0
2019-09-09 14:25:00,123.02,123.04,122.99,122.99,19549.0,116.5388,116.5578,116.5104,116.5104,19549.0
2019-09-09 14:30:00,122.99,123.06,122.95,123.04,21494.0,116.5104,116.5767,116.4725,116.5578,21494.0
2019-09-09 14:35:00,123.04,123.04,122.96,122.98,22865.0,116.5578,116.5578,116.482,116.5009,22865.0
2019-09-09 14:40:00,123.0,123.04,122.96,123.01,30475.0,116.5199,116.5578,116.482,116.5294,30475.0
2019-09-09 14:45:00,123.01,123.06,123.01,123.04,16399.0,116.5294,116.5767,116.5294,116.5578,16399.0
2019-09-09 14:50:00,123.04,123.05,122.99,122.99,14883.0,116.5578,116.5672,116.5104,116.5104,14883.0
2019-09-09 14:55:00,123.0,123.04,122.99,123.01,22795.0,116.5199,116.5578,116.5104,116.5294,22795.0
2019-09-09 15:00:00,123.0,123.15,122.96,123.15,50136.0,116.5199,116.662,116.482,116.662,50136.0
2019-09-09 15:05:00,123.15,123.16,123.08,123.1,24307.0,116.662,116.6715,116.5957,116.6146,24307.0
2019-09-09 15:10:00,123.1,123.25,123.1,123.23,44988.0,116.6146,116.7567,116.6146,116.7378,44988.0
2019-09-09 15:15:00,123.23,123.27,123.18,123.26,48502.0,116.7378,116.7757,116.6904,116.7662,48502.0
2019-09-09 15:20:00,123.27,123.27,123.22,123.23,31534.0,116.7757,116.7757,116.7283,116.7378,31534.0
2019-09-09 15:25:00,123.23,123.23,123.19,123.21,28073.0,116.7378,116.7378,116.6999,116.7188,28073.0
2019-09-09 15:30:00,123.21,123.22,123.17,123.2,36813.0,116.7188,116.7283,116.6809,116.7093,36813.0
2019-09-09 15:35:00,123.21,123.27,123.18,123.26,36673.0,116.7188,116.7757,116.6904,116.7662,36673.0
2019-09-09 15:40:00,123.25,123.29,123.25,123.26,35694.0,116.7567,116.7946,116.7567,116.7662,35694.0
2019-09-09 15:45:00,123.26,123.32,123.23,123.28,44925.0,116.7662,116.823,116.7378,116.7851,44925.0
2019-09-09 15:50:00,123.29,123.34,123.26,123.3,121043.0,116.7946,116.842,116.7662,116.8041,121043.0
2019-09-09 15:55:00,123.29,123.36,123.23,123.33,302666.0,116.7946,116.8609,116.7378,116.8325,302666.0
2019-09-10 09:30:00,122.79,122.95,122.41,122.42,93610.0,116.3209,116.4725,115.961,115.9704,93610.0
2019-09-10 09:35:00,122.41,122.43,122.27,122.29,69687.0,115.961,115.9799,115.8283,115.8473,69687.0
2019-09-10 09:40:00,122.28,122.32,122.05,122.19,95544.0,115.8378,115.8757,115.6199,115.7526,95544.0
2019-09-10 09:45:00,122.17,122.29,122.11,122.24,99477.0,115.7336,115.8473,115.6768,115.7999,99477.0
2019-09-10 09:50:00,122.25,122.25,121.98,122.01,101443.0,115.8094,115.8094,115.5536,115.582,101443.0
2019-09-10 09:55:00,122.01,122.13,121.97,122.13,101195.0,115.582,115.6957,115.5441,115.6957,101195.0
2019-09-10 10:00:00,122.11,122.17,122.01,122.02,71710.0,115.6768,115.7336,115.582,115.5915,71710.0
2019-09-10 10:05:00,121.99,122.0,121.75,121.77,44522.0,115.5631,115.5726,115.3357,115.3547,44522.0
2019-09-10 10:10:00,121.75,121.77,121.62,121.69,46569.0,115.3357,115.3547,115.2126,115.2789,46569.0
2019-09-10 10:15:00,121.68,121.84,121.68,121.72,50425.0,115.2694,115.421,115.2694,115.3073,50425.0
2019-09-10 10:20:00,121.74,122.01,121.73,122.01,105856.0,115.3263,115.582,115.3168,115.582,105856.0
2019-09-10 10:25:00,122.01,122.05,121.94,122.04,100486.0,115.582,115.6199,115.5157,115.6105,100486.0
2019-09-10 10:30:00,122.03,122.1,121.98,122.09,29496.0,115.601,115.6673,115.5536,115.6578,29496.0
2019-09-10 10:35:00,122.09,122.14,121.99,121.99,50046.0,115.6578,115.7052,115.5631,115.5631,50046.0
2019-09-10 10:40:00,122.0,122.05,121.95,122.02,40119.0,115.5726,115.6199,115.5252,115.5915,40119.0
2019-09-10 10:45:00,122.0,122.01,121.85,121.89,50341.0,115.5726,115.582,115.4305,115.4684,50341.0
2019-09-10 10:50:00,121.87,121.94,121.82,121.82,25173.0,115.4494,115.5157,115.402,115.402,25173.0
2019-09-10 10:55:00,121.82,121.85,121.76,121.84,25599.0,115.402,115.4305,115.3452,115.421,25599.0
2019-09-10 11:00:00,121.83,121.95,121.83,121.89,21055.0,115.4115,115.5252,115.4115,115.4684,21055.0
2019-09-10 11:05:00,121.9,121.94,121.87,121.92,21697.0,115.4778,115.5157,115.4494,115.4968,21697.0
2019-09-10 11:10:00,121.92,121.96,121.91,121.93,26217.0,115.4968,115.5347,115.4873,115.5063,26217.0
2019-09-10 11:15:00,121.94,121.95,121.83,121.87,41370.0,115.5157,115.5252,115.4115,115.4494,41370.0
2019-09-10 11:20:00,121.87,121.93,121.83,121.85,46745.0,115.4494,115.5063,115.4115,115.4305,46745.0
2019-09-10 11:25:00,121.86,121.89,121.82,121.86,26621.0,115.4399,115.4684,115.402,115.4399,26621.0
2019-09-10 11:30:00,121.86,121.94,121.84,121.89,51941.0,115.4399,115.5157,115.421,115.4684,51941.0
2019-09-10 11:35:00,121.9,121.91,121.83,121.9,17493.0,115.4778,115.4873,115.4115,115.4778,17493.0
2019-09-10 11:40:00,121.88,121.98,121.86,121.97,17546.0,115.4589,115.5536,115.4399,115.5441,17546.0
2019-09-10 11:45:00,121.96,122.26,121.95,122.2,75944.0,115.5347,115.8189,115.5252,115.762,75944.0
2019-09-10 11:50:00,122.2,122.36,122.2,122.35,43855.0,115.762,115.9136,115.762,115.9041,43855.0
2019-09-10 11:55:00,122.33,122.34,122.19,122.2,62707.0,115.8852,115.8947,115.7526,115.762,62707.0
2019-09-10 12:00:00,122.22,122.26,122.16,122.2,26648.0,115.781,115.8189,115.7241,115.762,26648.0
2019-09-10 12:05:00,122.19,122.29,122.13,122.28,30111.0,115.7526,115.8473,115.6957,115.8378,30111.0
2019-09-10 12:10:00,122.28,122.31,122.23,122.27,30289.0,115.8378,115.8662,115.7904,115.8283,30289.0
2019-09-10 12:15:00,122.27,122.38,122.27,122.38,30121.0,115.8283,115.9325,115.8283,115.9325,30121.0
2019-09-10 12:20:00,122.41,122.61,122.4,122.57,20686.0,115.961,116.1504,115.9515,116.1125,20686.0
2019-09-10 12:25:00,122.57,122.58,122.54,122.57,6415.0,116.1125,116.122,116.0841,116.1125,6415.0
2019-09-10 12:30:00,122.57,122.6,122.54,122.54,6331.0,116.1125,116.141,116.0841,116.0841,6331.0
2019-09-10 12:35:00,122.54,122.6,122.54,122.59,19024.0,116.0841,116.141,116.0841,116.1315,19024.0
2019-09-10 12:40:00,122.59,122.62,122.56,122.6,18418.0,116.1315,116.1599,116.1031,116.141,18418.0
2019-09-10 12:45:00,122.6,122.67,122.59,122.65,24283.0,116.141,116.2073,116.1315,116.1883,24283.0
2019-09-10 12:50:00,122.64,122.65,122.61,122.64,20699.0,116.1788,116.1883,116.1504,116.1788,20699.0
2019-09-10 12:55:00,122.63,122.64,122.58,122.6,15284.0,116.1694,116.1788,116.122,116.141,15284.0
2019-09-10 13:00:00,122.6,122.62,122.5,122.51,22722.0,116.141,116.1599,116.0462,116.0557,22722.0
2019-09-10 13:05:00,122.5,122.52,122.45,122.47,25243.0,116.0462,116.0652,115.9989,116.0178,25243.0
2019-09-10 13:10:00,122.47,122.51,122.46,122.5,14801.0,116.0178,116.0557,116.0083,116.0462,14801.0
2019-09-10 13:15:00,122.51,122.51,122.32,122.38,54526.0,116.0557,116.0557,115.8757,115.9325,54526.0
2019-09-10 13:20:00,122.38,122.45,122.36,122.45,18809.0,115.9325,115.9989,115.9136,115.9989,18809.0
2019-09-10 13:25:00,122.45,122.48,122.43,122.47,8806.0,115.9989,116.0273,115.9799,116.0178,8806.0
2019-09-10 13:30:00,122.47,122.58,122.47,122.55,29348.0,116.0178,116.122,116.0178,116.0936,29348.0
2019-09-10 13:35:00,122.56,122.62,122.55,122.59,23104.0,116.1031,116.1599,116.0936,116.1315,23104.0
2019-09-10 13:40:00,122.6,122.61,122.56,122.56,19940.0,116.141,116.1504,116.1031,116.1031,19940.0
2019-09-10 13:45:00,122.57,122.68,122.55,122.66,65017.0,116.1125,116.2167,116.0936,116.1978,65017.0
2019-09-10 13:50:00,122.66,122.72,122.66,122.69,16030.0,116.1978,116.2546,116.1978,116.2262,16030.0
2019-09-10 13:55:00,122.69,122.72,122.61,122.61,27588.0,116.2262,116.2546,116.1504,116.1504,27588.0
2019-09-10 14:00:00,122.61,122.64,122.53,122.53,25347.0,116.1504,116.1788,116.0746,116.0746,25347.0
2019-09-10 14:05:00,122.52,122.58,122.49,122.54,24840.0,116.0652,116.122,116.0368,116.0841,24840.0
2019-09-10 14:10:00,122.54,122.55,122.45,122.46,20222.0,116.0841,116.0936,115.9989,116.0083,20222.0
2019-09-10 14:15:00,122.46,122.49,122.43,122.47,16023.0,116.0083,116.0368,115.9799,116.0178,16023.0
2019-09-10 14:20:00,122.46,122.5,122.43,122.47,8302.0,116.0083,116.0462,115.9799,116.0178,8302.0
2019-09-10 14:25:00,122.47,122.52,122.43,122.43,13779.0,116.0178,116.0652,115.9799,115.9799,13779.0
2019-09-10 14:30:00,122.42,122.49,122.41,122.49,14481.0,115.9704,116.0368,115.961,116.0368,14481.0
2019-09-10 14:35:00,122.48,122.5,122.41,122.43,16676.0,116.0273,116.0462,115.961,115.9799,16676.0
2019-09-10 14:40:00,122.43,122.45,122.36,122.37,13904.0,115.9799,115.9989,115.9136,115.9231,13904.0
2019-09-10 14:45:00,122.36,122.4,122.34,122.35,33152.0,115.9136,115.9515,115.8947,115.9041,33152.0
2019-09-10 14:50:00,122.33,122.39,122.3,122.39,39312.0,115.8852,115.942,115.8568,115.942,39312.0
2019-09-10 14:55:00,122.39,122.42,122.38,122.41,45930.0,115.942,115.9704,115.9325,115.961,45930.0
2019-09-10 15:00:00,122.41,122.44,122.37,122.44,16491.0,115.961,115.9894,115.9231,115.9894,16491.0
2019-09-10 15:05:00,122.43,122.44,122.37,122.38,13719.0,115.9799,115.9894,115.9231,115.9325,13719.0
2019-09-10 15:10:00,122.39,122.42,122.36,122.38,38178.0,115.942,115.9704,115.9136,115.9325,38178.0
2019-09-10 15:15:00,122.38,122.41,122.37,122.39,23997.0,115.9325,115.961,115.9231,115.942,23997.0
2019-09-10 15:20:00,122.4,122.42,122.31,122.33,28477.0,115.9515,115.9704,115.8662,115.8852,28477.0
2019-09-10 15:25:00,122.33,122.41,122.32,122.4,28783.0,115.8852,115.961,115.8757,115.9515,28783.0
2019-09-10 15:30:00,122.41,122.46,122.4,122.41,26816.0,115.961,116.0083,115.9515,115.961,26816.0
2019-09-10 15:35:00,122.41,122.43,122.36,122.37,41455.0,115.961,115.9799,115.9136,115.9231,41455.0
2019-09-10 15:40:00,122.38,122.49,122.37,122.48,50156.0,115.9325,116.0368,115.9231,116.0273,50156.0
2019-09-10 15:45:00,122.48,122.53,122.45,122.46,44150.0,116.0273,116.0746,115.9989,116.0083,44150.0
2019-09-10 15:50:00,122.46,122.53,122.46,122.49,82965.0,116.0083,116.0746,116.0083,116.0368,82965.0
2019-09-10 15:55:00,122.49,122.87,122.49,122.87,207827.0,116.0368,116.3967,116.0368,116.3967,207827.0
2019-09-11 09:30:00,122.82,122.9,122.43,122.46,95875.0,116.3494,116.4252,115.9799,116.0083,95875.0
2019-09-11 09:35:00,122.47,122.62,122.28,122.6,60405.0,116.0178,116.1599,115.8378,116.141,60405.0
2019-09-11 09:40:00,122.61,122.72,122.58,122.67,55609.0,116.1504,116.2546,116.122,116.2073,55609.0
2019-09-11 09:45:00,122.68,122.83,122.66,122.74,70936.0,116.2167,116.3588,116.1978,116.2736,70936.0
2019-09-11 09:50:00,122.74,122.76,122.59,122.63,83401.0,116.2736,116.2925,116.1315,116.1694,83401.0
2019-09-11 09:55:00,122.62,122.62,122.44,122.5,55892.0,116.1599,116.1599,115.9894,116.0462,55892.0
2019-09-11 10:00:00,122.5,122.66,122.47,122.55,148812.0,116.0462,116.1978,116.0178,116.0936,148812.0
2019-09-11 10:05:00,122.54,122.71,122.52,122.7,71651.0,116.0841,116.2452,116.0652,116.2357,71651.0
2019-09-11 10:10:00,122.71,122.79,122.68,122.75,48115.0,116.2452,116.3209,116.2167,116.2831,48115.0
2019-09-11 10:15:00,122.75,122.78,122.68,122.75,46077.0,116.2831,116.3115,116.2167,116.2831,46077.0
2019-09-11 10:20:00,122.76,122.88,122.74,122.81,53083.0,116.2925,116.4062,116.2736,116.3399,53083.0
2019-09-11 10:25:00,122.8,122.87,122.74,122.84,43098.0,116.3304,116.3967,116.2736,116.3683,43098.0
2019-09-11 10:30:00,122.82,122.97,122.81,122.88,39671.0,116.3494,116.4915,116.3399,116.4062,39671.0
2019-09-11 10:35:00,122.89,122.96,122.89,122.92,26750.0,116.4157,116.482,116.4157,116.4441,26750.0
2019-09-11 10:40:00,122.92,122.92,122.83,122.86,20302.0,116.4441,116.4441,116.3588,116.3873,20302.0
2019-09-11 10:45:00,122.87,122.88,122.78,122.86,23123.0,116.3967,116.4062,116.3115,116.3873,23123.0
2019-09-11 10:50:00,122.87,122.95,122.85,122.94,14197.0,116.3967,116.4725,116.3778,116.463,14197.0
2019-09-11 10:55:00,122.92,122.97,122.92,122.96,19439.0,116.4441,116.4915,116.4441,116.482,19439.0
2019-09-11 11:00:00,122.97,123.01,122.94,122.97,28145.0,116.4915,116.5294,116.463,116.4915,28145.0
2019-09-11 11:05:00,122.98,123.01,122.93,122.99,28755.0,116.5009,116.5294,116.4536,116.5104,28755.0
2019-09-11 11:10:00,122.99,123.08,122.99,123.05,30887.0,116.5104,116.5957,116.5104,116.5672,30887.0
2019-09-11 11:15:00,123.06,123.09,123.01,123.02,28777.0,116.5767,116.6051,116.5294,116.5388,28777.0
2019-09-11 11:20:00,123.01,123.09,123.01,123.05,20568.0,116.5294,116.6051,116.5294,116.5672,20568.0
2019-09-11 11:25:00,123.06,123.1,123.0,123.04,38305.0,116.5767,116.6146,116.5199,116.5578,38305.0
2019-09-11 11:30:00,123.06,123.15,123.06,123.1,28235.0,116.5767,116.662,116.5767,116.6146,28235.0
2019-09-11 11:35:00,123.09,123.15,123.05,123.07,18742.0,116.6051,116.662,116.5672,116.5862,18742.0
2019-09-11 11:40:00,123.06,123.12,123.05,123.11,14819.0,116.5767,116.6336,116.5672,116.6241,14819.0
2019-09-11 11:45:00,123.11,123.12,123.04,123.04,13056.0,116.6241,116.6336,116.5578,116.5578,13056.0
2019-09-11 11:50:00,123.05,123.07,122.98,123.05,15690.0,116.5672,116.5862,116.5009,116.5672,15690.0
2019-09-11 11:55:00,123.05,123.09,123.02,123.05,69588.0,116.5672,116.6051,116.5388,116.5672,69588.0
2019-09-11 12:00:00,123.05,123.13,123.05,123.12,26297.0,116.5672,116.643,116.5672,116.6336,26297.0
2019-09-11 12:05:00,123.13,123.19,123.13,123.14,28800.0,116.643,116.6999,116.643,116.6525,28800.0
2019-09-11 12:10:00,123.14,123.19,123.14,123.18,8925.0,116.6525,116.6999,116.6525,116.6904,8925.0
2019-09-11 12:15:00,123.19,123.19,123.13,123.16,14508.0,116.6999,116.6999,116.643,116.6715,14508.0
2019-09-11 12:20:00,123.16,123.16,123.12,123.14,24509.0,116.6715,116.6715,116.6336,116.6525,24509.0
2019-09-11 12:25:00,123.15,123.18,123.13,123.17,15812.0,116.662,116.6904,116.643,116.6809,15812.0
2019-09-11 12:30:00,123.17,123.24,123.17,123.23,17291.0,116.6809,116.7472,116.6809,116.7378,17291.0
2019-09-11 12:35:00,123.23,123.29,123.23,123.29,7151.0,116.7378,116.7946,116.7378,116.7946,7151.0
2019-09-11 12:40:00,123.28,123.28,123.21,123.22,13586.0,116.7851,116.7851,116.7188,116.7283,13586.0
2019-09-11 12:45:00,123.22,123.24,123.21,123.22,18455.0,116.7283,116.7472,116.7188,116.7283,18455.0
2019-09-11 12:50:00,123.23,123.26,123.22,123.24,16082.0,116.7378,116.7662,116.7283,116.7472,16082.0
2019-09-11 12:55:00,123.24,123.33,123.23,123.24,34520.0,116.7472,116.8325,116.7378,116.7472,34520.0
2019-09-11 13:00:00,123.24,123.26,123.21,123.24,12080.0,116.7472,116.7662,116.7188,116.7472,12080.0
2019-09-11 13:05:00,123.24,123.26,123.22,123.25,12527.0,116.7472,116.7662,116.7283,116.7567,12527.0
2019-09-11 13:10:00,123.24,123.3,123.24,123.27,29712.0,116.7472,116.8041,116.7472,116.7757,29712.0
2019-09-11 13:15:00,123.26,123.29,123.23,123.28,11773.0,116.7662,116.7946,116.7378,116.7851,11773.0
2019-09-11 13:20:00,123.27,123.29,123.26,123.27,9637.0,116.7757,116.7946,116.7662,116.7757,9637.0
2019-09-11 13:25:00,123.28,123.3,123.22,123.22,28209.0,116.7851,116.8041,116.7283,116.7283,28209.0
2019-09-11 13:30:00,123.22,123.28,123.22,123.28,39957.0,116.7283,116.7851,116.7283,116.7851,39957.0
2019-09-11 13:35:00,123.27,123.27,123.24,123.25,33144.0,116.7757,116.7757,116.7472,116.7567,33144.0
2019-09-11 13:40:00,123.25,123.27,123.2,123.21,30357.0,116.7567,116.7757,116.7093,116.7188,30357.0
2019-09-11 13:45:00,123.21,123.23,123.19,123.22,16479.0,116.7188,116.7378,116.6999,116.7283,16479.0
2019-09-11 13:50:00,123.22,123.23,123.12,123.12,17213.0,116.7283,116.7378,116.6336,116.6336,17213.0
2019-09-11 13:55:00,123.12,123.12,123.03,123.07,19830.0,116.6336,116.6336,116.5483,116.5862,19830.0
2019-09-11 14:00:00,123.07,123.07,123.0,123.0,10713.0,116.5862,116.5862,116.5199,116.5199,10713.0
2019-09-11 14:05:00,123.01,123.03,122.98,123.03,21698.0,116.5294,116.5483,116.5009,116.5483,21698.0
2019-09-11 14:10:00,123.02,123.05,122.97,122.98,42552.0,116.5388,116.5672,116.4915,116.5009,42552.0
2019-09-11 14:15:00,122.98,123.0,122.92,122.92,36235.0,116.5009,116.5199,116.4441,116.4441,36235.0
2019-09-11 14:20:00,122.92,122.94,122.89,122.89,18131.0,116.4441,116.463,116.4157,116.4157,18131.0
2019-09-11 14:25:00,122.9,122.91,122.88,122.9,10694.0,116.4252,116.4346,116.4062,116.4252,10694.0
2019-09-11 14:30:00,122.9,122.9,122.79,122.82,28845.0,116.4252,116.4252,116.3209,116.3494,28845.0
2019-09-11 14:35:00,122.82,122.85,122.81,122.85,12019.0,116.3494,116.3778,116.3399,116.3778,12019.0
2019-09-11 14:40:00,122.86,122.87,122.81,122.84,23896.0,116.3873,116.3967,116.3399,116.3683,23896.0
2019-09-11 14:45:00,122.84,122.86,122.77,122.77,35487.0,116.3683,116.3873,116.302,116.302,35487.0
2019-09-11 14:50:00,122.77,122.78,122.72,122.75,27762.0,116.302,116.3115,116.2546,116.2831,27762.0
2019-09-11 14:55:00,122.76,122.86,122.75,122.86,22084.0,116.2925,116.3873,116.2831,116.3873,22084.0
2019-09-11 15:00:00,122.85,122.93,122.85,122.93,28078.0,116.3778,116.4536,116.3778,116.4536,28078.0
2019-09-11 15:05:00,122.93,122.93,122.86,122.87,25048.0,116.4536,116.4536,116.3873,116.3967,25048.0
2019-09-11 15:10:00,122.86,122.89,122.85,122.87,26687.0,116.3873,116.4157,116.3778,116.3967,26687.0
2019-09-11 15:15:00,122.88,122.88,122.84,122.84,29632.0,116.4062,116.4062,116.3683,116.3683,29632.0
2019-09-11 15:20:00,122.84,122.93,122.84,122.87,30257.0,116.3683,116.4536,116.3683,116.3967,30257.0
2019-09-11 15:25:00,122.88,122.89,122.84,122.86,29477.0,116.4062,116.4157,116.3683,116.3873,29477.0
2019-09-11 15:30:00,122.86,122.93,122.86,122.93,38593.0,116.3873,116.4536,116.3873,116.4536,38593.0
2019-09-11 15:35:00,122.92,123.0,122.89,122.98,115921.0,116.4441,116.5199,116.4157,116.5009,115921.0
2019-09-11 15:40:00,122.97,123.0,122.95,122.95,37826.0,116.4915,116.5199,116.4725,116.4725,37826.0
2019-09-11 15:45:00,122.95,122.95,122.82,122.86,67616.0,116.4725,116.4725,116.3494,116.3873,67616.0
2019-09-11 15:50:00,122.87,122.98,122.87,122.98,113779.0,116.3967,116.5009,116.3967,116.5009,113779.0
2019-09-11 15:55:00,122.99,123.08,122.91,123.08,233154.0,116.5104,116.5957,116.4346,116.5957,233154.0
2019-09-12 09:30:00,123.67,123.81,123.58,123.8,103314.0,117.1546,117.2872,117.0693,117.2777,103314.0
2019-09-12 09:35:00,123.8,123.94,123.72,123.94,60825.0,117.2777,117.4104,117.202,117.4104,60825.0
2019-09-12 09:40:00,123.95,123.99,123.62,123.62,55756.0,117.4198,117.4577,117.1072,117.1072,55756.0
2019-09-12 09:45:00,123.62,123.66,123.37,123.39,91242.0,117.1072,117.1451,116.8704,116.8893,91242.0
2019-09-12 09:50:00,123.38,123.6,123.38,123.53,51335.0,116.8799,117.0883,116.8799,117.022,51335.0
2019-09-12 09:55:00,123.54,123.7,123.5,123.66,50700.0,117.0314,117.183,116.9935,117.1451,50700.0
2019-09-12 10:00:00,123.66,123.78,123.62,123.76,44827.0,117.1451,117.2588,117.1072,117.2398,44827.0
2019-09-12 10:05:00,123.78,123.78,123.66,123.66,22848.0,117.2588,117.2588,117.1451,117.1451,22848.0
2019-09-12 10:10:00,123.65,124.25,123.6,123.97,235007.0,117.1356,117.704,117.0883,117.4388,235007.0
2019-09-12 10:15:00,124.01,124.3,123.97,124.18,53923.0,117.4767,117.7514,117.4388,117.6377,53923.0
2019-09-12 10:20:00,124.18,124.37,124.16,124.28,60781.0,117.6377,117.8177,117.6188,117.7324,60781.0
2019-09-12 10:25:00,124.29,124.39,124.27,124.31,49761.0,117.7419,117.8367,117.723,117.7609,49761.0
2019-09-12 10:30:00,124.3,124.34,124.18,124.24,50600.0,117.7514,117.7893,117.6377,117.6946,50600.0
2019-09-12 10:35:00,124.23,124.23,124.06,124.17,37582.0,117.6851,117.6851,117.524,117.6282,37582.0
2019-09-12 10:40:00,124.17,124.22,124.09,124.12,34337.0,117.6282,117.6756,117.5525,117.5809,34337.0
2019-09-12 10:45:00,124.12,124.17,124.07,124.14,24911.0,117.5809,117.6282,117.5335,117.5998,24911.0
2019-09-12 10:50:00,124.16,124.19,123.57,123.75,224862.0,117.6188,117.6472,117.0599,117.2304,224862.0
2019-09-12 10:55:00,123.73,123.81,123.69,123.72,35606.0,117.2114,117.2872,117.1735,117.202,35606.0
2019-09-12 11:00:00,123.71,123.77,123.62,123.71,14491.0,117.1925,117.2493,117.1072,117.1925,14491.0
2019-09-12 11:05:00,123.74,123.76,123.67,123.76,9711.0,117.2209,117.2398,117.1546,117.2398,9711.0
2019-09-12 11:10:00,123.74,123.81,123.72,123.79,9196.0,117.2209,117.2872,117.202,117.2683,9196.0
2019-09-12 11:15:00,123.8,123.89,123.79,123.84,9916.0,117.2777,117.363,117.2683,117.3156,9916.0
2019-09-12 11:20:00,123.84,123.9,123.8,123.87,13400.0,117.3156,117.3725,117.2777,117.344,13400.0
2019-09-12 11:25:00,123.88,123.92,123.83,123.87,13511.0,117.3535,117.3914,117.3062,117.344,13511.0
2019-09-12 11:30:00,123.88,123.91,123.84,123.84,12319.0,117.3535,117.3819,117.3156,117.3156,12319.0
2019-09-12 11:35:00,123.86,123.86,123.8,123.81,12729.0,117.3346,117.3346,117.2777,117.2872,12729.0
2019-09-12 11:40:00,123.81,123.92,123.79,123.92,14913.0,117.2872,117.3914,117.2683,117.3914,14913.0
2019-09-12 11:45:00,123.94,123.98,123.92,123.96,25378.0,117.4104,117.4483,117.3914,117.4293,25378.0
2019-09-12 11:50:00,123.96,124.03,123.95,124.0,17465.0,117.4293,117.4956,117.4198,117.4672,17465.0
2019-09-12 11:55:00,124.0,124.02,123.96,124.0,8883.0,117.4672,117.4861,117.4293,117.4672,8883.0
2019-09-12 12:00:00,123.98,124.01,123.94,123.98,21982.0,117.4483,117.4767,117.4104,117.4483,21982.0
2019-09-12 12:05:00,123.98,124.0,123.89,123.89,30237.0,117.4483,117.4672,117.363,117.363,30237.0
2019-09-12 12:10:00,123.91,124.0,123.91,123.96,11432.0,117.3819,117.4672,117.3819,117.4293,11432.0
2019-09-12 12:15:00,123.96,123.96,123.87,123.9,14536.0,117.4293,117.4293,117.344,117.3725,14536.0
2019-09-12 12:20:00,123.91,124.0,123.91,124.0,17738.0,117.3819,117.4672,117.3819,117.4672,17738.0
2019-09-12 12:25:00,123.99,124.06,123.98,124.05,7648.0,117.4577,117.524,117.4483,117.5146,7648.0
2019-09-12 12:30:00,124.04,124.06,124.02,124.03,7888.0,117.5051,117.524,117.4861,117.4956,7888.0
2019-09-12 12:35:00,124.03,124.08,124.01,124.06,9886.0,117.4956,117.543,117.4767,117.524,9886.0
2019-09-12 12:40:00,124.05,124.09,124.02,124.09,10419.0,117.5146,117.5525,117.4861,117.5525,10419.0
2019-09-12 12:45:00,124.1,124.14,124.08,124.08,9159.0,117.5619,117.5998,117.543,117.543,9159.0
2019-09-12 12:50:00,124.08,124.12,124.06,124.11,12106.0,117.543,117.5809,117.524,117.5714,12106.0
2019-09-12 12:55:00,124.12,124.14,124.08,124.12,32306.0,117.5809,117.5998,117.543,117.5809,32306.0
2019-09-12 13:00:00,124.12,124.32,124.11,124.29,63217.0,117.5809,117.7703,117.5714,117.7419,63217.0
2019-09-12 13:05:00,124.29,124.34,124.24,124.26,40909.0,117.7419,117.7893,117.6946,117.7135,40909.0
2019-09-12 13:10:00,124.25,124.27,124.19,124.21,17501.0,117.704,117.723,117.6472,117.6661,17501.0
2019-09-12 13:15:00,124.2,124.21,124.16,124.19,17018.0,117.6567,117.6661,117.6188,117.6472,17018.0
2019-09-12 13:20:00,124.19,124.2,124.17,124.19,20088.0,117.6472,117.6567,117.6282,117.6472,20088.0
2019-09-12 13:25:00,124.19,124.21,124.16,124.19,22297.0,117.6472,117.6661,117.6188,117.6472,22297.0
2019-09-12 13:30:00,124.18,124.23,124.18,124.22,7052.0,117.6377,117.6851,117.6377,117.6756,7052.0
2019-09-12 13:35:00,124.22,124.24,124.16,124.17,9316.0,117.6756,117.6946,117.6188,117.6282,9316.0
2019-09-12 13:40:00,124.18,124.28,124.14,124.26,25622.0,117.6377,117.7324,117.5998,117.7135,25622.0
2019-09-12 13:45:00,124.25,124.29,124.21,124.23,17272.0,117.704,117.7419,117.6661,117.6851,17272.0
2019-09-12 13:50:00,124.23,124.26,124.2,124.21,15747.0,117.6851,117.7135,117.6567,117.6661,15747.0
2019-09-12 13:55:00,124.2,124.2,124.16,124.18,11731.0,117.6567,117.6567,117.6188,117.6377,11731.0
2019-09-12 14:00:00,124.16,124.16,124.06,124.08,11647.0,117.6188,117.6188,117.524,117.543,11647.0
2019-09-12 14:05:00,124.08,124.08,124.02,124.04,7546.0,117.543,117.543,117.4861,117.5051,7546.0
2019-09-12 14:10:00,124.04,124.1,124.04,124.04,11167.0,117.5051,117.5619,117.5051,117.5051,11167.0
2019-09-12 14:15:00,124.05,124.09,124.03,124.08,16179.0,117.5146,117.5525,117.4956,117.543,16179.0
2019-09-12 14:20:00,124.08,124.09,124.0,124.02,13532.0,117.543,117.5525,117.4672,117.4861,13532.0
2019-09-12 14:25:00,124.02,124.07,124.01,124.05,15847.0,117.4861,117.5335,117.4767,117.5146,15847.0
2019-09-12 14:30:00,124.05,124.1,124.01,124.07,17245.0,117.5146,117.5619,117.4767,117.5335,17245.0
2019-09-12 14:35:00,124.07,124.14,124.06,124.1,32035.0,117.5335,117.5998,117.524,117.5619,32035.0
2019-09-12 14:40:00,124.12,124.19,124.07,124.07,50154.0,117.5809,117.6472,117.5335,117.5335,50154.0
2019-09-12 14:45:00,124.06,124.09,124.04,124.05,14584.0,117.524,117.5525,117.5051,117.5146,14584.0
2019-09-12 14:50:00,124.05,124.08,124.05,124.05,9427.0,117.5146,117.543,117.5146,117.5146,9427.0
2019-09-12 14:55:00,124.05,124.07,124.0,124.06,14144.0,117.5146,117.5335,117.4672,117.524,14144.0
2019-09-12 15:00:00,124.07,124.07,123.98,124.01,19412.0,117.5335,117.5335,117.4483,117.4767,19412.0
2019-09-12 15:05:00,124.01,124.02,123.97,123.98,12569.0,117.4767,117.4861,117.4388,117.4483,12569.0
2019-09-12 15:10:00,123.98,124.0,123.95,123.97,27494.0,117.4483,117.4672,117.4198,117.4388,27494.0
2019-09-12 15:15:00,123.98,124.0,123.93,123.93,11287.0,117.4483,117.4672,117.4009,117.4009,11287.0
2019-09-12 15:20:00,123.92,124.01,123.92,123.97,9459.0,117.3914,117.4767,117.3914,117.4388,9459.0
2019-09-12 15:25:00,123.99,123.99,123.9,123.91,48826.0,117.4577,117.4577,117.3725,117.3819,48826.0
2019-09-12 15:30:00,123.91,123.99,123.89,123.92,28446.0,117.3819,117.4577,117.363,117.3914,28446.0
2019-09-12 15:35:00,123.92,123.95,123.87,123.89,31333.0,117.3914,117.4198,117.344,117.363,31333.0
2019-09-12 15:40:00,123.89,123.89,123.81,123.85,53839.0,117.363,117.363,117.2872,117.3251,53839.0
2019-09-12 15:45:00,123.86,123.91,123.81,123.82,50449.0,117.3346,117.3819,117.2872,117.2967,50449.0
2019-09-12 15:50:00,123.81,123.83,123.77,123.81,81842.0,117.2872,117.3062,117.2493,117.2872,81842.0
2019-09-12 15:55:00,123.8,123.8,123.62,123.67,232471.0,117.2777,117.2777,117.1072,117.1546,232471.0
2019-09-13 09:30:00,123.98,124.03,123.73,123.85,65036.0,117.4483,117.4956,117.2114,117.3251,65036.0
2019-09-13 09:35:00,123.86,124.13,123.82,123.98,66506.0,117.3346,117.5903,117.2967,117.4483,66506.0
2019-09-13 09:40:00,123.99,124.06,123.91,123.98,60339.0,117.4577,117.524,117.3819,117.4483,60339.0
2019-09-13 09:45:00,123.97,124.02,123.91,123.95,40357.0,117.4388,117.4861,117.3819,117.4198,40357.0
2019-09-13 09:50:00,123.96,124.02,123.92,123.97,50782.0,117.4293,117.4861,117.3914,117.4388,50782.0
2019-09-13 09:55:00,123.98,123.98,123.79,123.89,70643.0,117.4483,117.4483,117.2683,117.363,70643.0
2019-09-13 10:00:00,123.89,123.96,123.82,123.88,28582.0,117.363,117.4293,117.2967,117.3535,28582.0
2019-09-13 10:05:00,123.88,123.9,123.72,123.72,24596.0,117.3535,117.3725,117.202,117.202,24596.0
2019-09-13 10:10:00,123.72,123.8,123.7,123.77,20409.0,117.202,117.2777,117.183,117.2493,20409.0
2019-09-13 10:15:00,123.76,123.89,123.74,123.87,10484.0,117.2398,117.363,117.2209,117.344,10484.0
2019-09-13 10:20:00,123.89,123.91,123.82,123.85,15267.0,117.363,117.3819,117.2967,117.3251,15267.0
2019-09-13 10:25:00,123.86,123.94,123.82,123.83,15316.0,117.3346,117.4104,117.2967,117.3062,15316.0
2019-09-13 10:30:00,123.84,123.87,123.78,123.81,13631.0,117.3156,117.344,117.2588,117.2872,13631.0
2019-09-13 10:35:00,123.8,123.87,123.74,123.87,10985.0,117.2777,117.344,117.2209,117.344,10985.0
2019-09-13 10:40:00,123.85,123.87,123.82,123.84,8785.0,117.3251,117.344,117.2967,117.3156,8785.0
2019-09-13 10:45:00,123.82,123.91,123.81,123.87,11729.0,117.2967,117.3819,117.2872,117.344,11729.0
2019-09-13 10:50:00,123.87,123.98,123.87,123.96,28358.0,117.344,117.4483,117.344,117.4293,28358.0
2019-09-13 10:55:00,123.97,124.01,123.97,124.0,84144.0,117.4388,117.4767,117.4388,117.4672,84144.0
2019-09-13 11:00:00,124.0,124.01,123.94,123.99,8382.0,117.4672,117.4767,117.4104,117.4577,8382.0
2019-09-13 11:05:00,124.01,124.15,123.99,124.1,14018.0,117.4767,117.6093,117.4577,117.5619,14018.0
2019-09-13 11:10:00,124.09,124.1,124.03,124.04,5200.0,117.5525,117.5619,117.4956,117.5051,5200.0
2019-09-13 11:15:00,124.03,124.08,124.01,124.06,10186.0,117.4956,117.543,117.4767,117.524,10186.0
2019-09-13 11:20:00,124.06,124.07,123.99,124.03,7078.0,117.524,117.5335,117.4577,117.4956,7078.0
2019-09-13 11:25:00,124.04,124.05,123.89,123.96,56309.0,117.5051,117.5146,117.363,117.4293,56309.0
2019-09-13 11:30:00,123.95,124.0,123.9,123.96,11091.0,117.4198,117.4672,117.3725,117.4293,11091.0
2019-09-13 11:35:00,123.97,124.0,123.93,123.96,23929.0,117.4388,117.4672,117.4009,117.4293,23929.0
2019-09-13 11:40:00,123.96,123.98,123.94,123.97,15270.0,117.4293,117.4483,117.4104,117.4388,15270.0
2019-09-13 11:45:00,123.98,123.98,123.92,123.98,11511.0,117.4483,117.4483,117.3914,117.4483,11511.0
2019-09-13 11:50:00,123.98,124.02,123.92,123.94,14196.0,117.4483,117.4861,117.3914,117.4104,14196.0
2019-09-13 11:55:00,123.95,123.96,123.91,123.92,7031.0,117.4198,117.4293,117.3819,117.3914,7031.0
2019-09-13 12:00:00,123.92,123.95,123.87,123.95,24209.0,117.3914,117.4198,117.344,117.4198,24209.0
2019-09-13 12:05:00,123.96,124.0,123.95,123.97,17126.0,117.4293,117.4672,117.4198,117.4388,17126.0
2019-09-13 12:10:00,123.98,123.99,123.91,123.93,13691.0,117.4483,117.4577,117.3819,117.4009,13691.0
2019-09-13 12:15:00,123.92,123.94,123.89,123.92,12406.0,117.3914,117.4104,117.363,117.3914,12406.0
2019-09-13 12:20:00,123.9,123.9,123.81,123.84,11732.0,117.3725,117.3725,117.2872,117.3156,11732.0
2019-09-13 12:25:00,123.84,123.86,123.78,123.82,13540.0,117.3156,117.3346,117.2588,117.2967,13540.0
2019-09-13 12:30:00,123.82,123.85,123.81,123.84,14465.0,117.2967,117.3251,117.2872,117.3156,14465.0
2019-09-13 12:35:00,123.84,123.89,123.83,123.85,24904.0,117.3156,117.363,117.3062,117.3251,24904.0
2019-09-13 12:40:00,123.85,123.86,123.76,123.81,29578.0,117.3251,117.3346,117.2398,117.2872,29578.0
2019-09-13 12:45:00,123.81,123.81,123.73,123.73,12249.0,117.2872,117.2872,117.2114,117.2114,12249.0
2019-09-13 12:50:00,123.73,123.8,123.71,123.75,11919.0,117.2114,117.2777,117.1925,117.2304,11919.0
2019-09-13 12:55:00,123.75,123.76,123.73,123.73,12266.0,117.2304,117.2398,117.2114,117.2114,12266.0
2019-09-13 13:00:00,123.72,123.73,123.67,123.68,7670.0,117.202,117.2114,117.1546,117.1641,7670.0
2019-09-13 13:05:00,123.68,123.72,123.66,123.71,11467.0,117.1641,117.202,117.1451,117.1925,11467.0
2019-09-13 13:10:00,123.71,123.72,123.67,123.72,8486.0,117.1925,117.202,117.1546,117.202,8486.0
2019-09-13 13:15:00,123.7,123.71,123.67,123.69,12112.0,117.183,117.1925,117.1546,117.1735,12112.0
2019-09-13 13:20:00,123.69,123.69,123.63,123.66,8075.0,117.1735,117.1735,117.1167,117.1451,8075.0
2019-09-13 13:25:00,123.65,123.69,123.63,123.64,5437.0,117.1356,117.1735,117.1167,117.1262,5437.0
2019-09-13 13:30:00,123.63,123.63,123.58,123.59,5085.0,117.1167,117.1167,117.0693,117.0788,5085.0
2019-09-13 13:35:00,123.58,123.6,123.53,123.56,25432.0,117.0693,117.0883,117.022,117.0504,25432.0
2019-09-13 13:40:00,123.55,123.55,123.44,123.47,11035.0,117.0409,117.0409,116.9367,116.9651,11035.0
2019-09-13 13:45:00,123.47,123.57,123.45,123.57,11530.0,116.9651,117.0599,116.9462,117.0599,11530.0
2019-09-13 13:50:00,123.59,123.63,123.59,123.62,12060.0,117.0788,117.1167,117.0788,117.1072,12060.0
2019-09-13 13:55:00,123.62,123.63,123.49,123.49,14040.0,117.1072,117.1167,116.9841,116.9841,14040.0
2019-09-13 14:00:00,123.48,123.53,123.48,123.49,20651.0,116.9746,117.022,116.9746,116.9841,20651.0
2019-09-13 14:05:00,123.49,123.56,123.49,123.54,18663.0,116.9841,117.0504,116.9841,117.0314,18663.0
2019-09-13 14:10:00,123.54,123.54,123.49,123.5,14264.0,117.0314,117.0314,116.9841,116.9935,14264.0
2019-09-13 14:15:00,123.5,123.5,123.43,123.44,17649.0,116.9935,116.9935,116.9272,116.9367,17649.0
2019-09-13 14:20:00,123.45,123.5,123.44,123.49,10498.0,116.9462,116.9935,116.9367,116.9841,10498.0
2019-09-13 14:25:00,123.49,123.49,123.43,123.48,8806.0,116.9841,116.9841,116.9272,116.9746,8806.0
2019-09-13 14:30:00,123.5,123.52,123.47,123.49,8697.0,116.9935,117.0125,116.9651,116.9841,8697.0
2019-09-13 14:35:00,123.49,123.49,123.46,123.48,11509.0,116.9841,116.9841,116.9556,116.9746,11509.0
2019-09-13 14:40:00,123.48,123.52,123.45,123.47,10531.0,116.9746,117.0125,116.9462,116.9651,10531.0
2019-09-13 14:45:00,123.46,123.46,123.4,123.4,20806.0,116.9556,116.9556,116.8988,116.8988,20806.0
2019-09-13 14:50:00,123.4,123.47,123.4,123.44,9515.0,116.8988,116.9651,116.8988,116.9367,9515.0
2019-09-13 14:55:00,123.44,123.5,123.44,123.47,11817.0,116.9367,116.9935,116.9367,116.9651,11817.0
2019-09-13 15:00:00,123.48,123.48,123.4,123.44,17177.0,116.9746,116.9746,116.8988,116.9367,17177.0
2019-09-13 15:05:00,123.44,123.45,123.38,123.38,11419.0,116.9367,116.9462,116.8799,116.8799,11419.0
2019-09-13 15:10:00,123.37,123.42,123.36,123.4,10245.0,116.8704,116.9178,116.8609,116.8988,10245.0
2019-09-13 15:15:00,123.39,123.39,123.33,123.35,12776.0,116.8893,116.8893,116.8325,116.8514,12776.0
2019-09-13 15:20:00,123.34,123.39,123.32,123.38,9620.0,116.842,116.8893,116.823,116.8799,9620.0
2019-09-13 15:25:00,123.39,123.39,123.36,123.38,14762.0,116.8893,116.8893,116.8609,116.8799,14762.0
2019-09-13 15:30:00,123.38,123.43,123.36,123.42,17802.0,116.8799,116.9272,116.8609,116.9178,17802.0
2019-09-13 15:35:00,123.43,123.47,123.42,123.43,21394.0,116.9272,116.9651,116.9178,116.9272,21394.0
2019-09-13 15:40:00,123.42,123.53,123.39,123.5,31612.0,116.9178,117.022,116.8893,116.9935,31612.0
2019-09-13 15:45:00,123.5,123.52,123.48,123.52,45138.0,116.9935,117.0125,116.9746,117.0125,45138.0
2019-09-13 15:50:00,123.52,123.58,123.46,123.47,147544.0,117.0125,117.0693,116.9556,116.9651,147544.0
2019-09-13 15:55:00,123.48,123.57,123.37,123.41,135253.0,116.9746,117.0599,116.8704,116.9083,135253.0
2019-09-16 09:30:00,122.61,122.68,122.24,122.49,126940.0,116.1504,116.2167,115.7999,116.0368,126940.0
2019-09-16 09:35:00,122.47,122.56,122.33,122.42,68829.0,116.0178,116.1031,115.8852,115.9704,68829.0
2019-09-16 09:40:00,122.41,122.52,122.31,122.41,98558.0,115.961,116.0652,115.8662,115.961,98558.0
2019-09-16 09:45:00,122.41,122.44,122.28,122.36,44911.0,115.961,115.9894,115.8378,115.9136,44911.0
2019-09-16 09:50:00,122.36,122.58,122.35,122.56,24369.0,115.9136,116.122,115.9041,116.1031,24369.0
2019-09-16 09:55:00,122.58,122.63,122.48,122.63,44134.0,116.122,116.1694,116.0273,116.1694,44134.0
2019-09-16 10:00:00,122.63,122.63,122.54,122.59,25227.0,116.1694,116.1694,116.0841,116.1315,25227.0
2019-09-16 10:05:00,122.6,122.71,122.58,122.62,21367.0,116.141,116.2452,116.122,116.1599,21367.0
2019-09-16 10:10:00,122.63,122.68,122.57,122.62,25359.0,116.1694,116.2167,116.1125,116.1599,25359.0
2019-09-16 10:15:00,122.61,122.69,122.51,122.51,54385.0,116.1504,116.2262,116.0557,116.0557,54385.0
2019-09-16 10:20:00,122.51,122.57,122.47,122.52,15306.0,116.0557,116.1125,116.0178,116.0652,15306.0
2019-09-16 10:25:00,122.51,122.54,122.33,122.34,108973.0,116.0557,116.0841,115.8852,115.8947,108973.0
2019-09-16 10:30:00,122.35,122.38,122.29,122.37,25262.0,115.9041,115.9325,115.8473,115.9231,25262.0
2019-09-16 10:35:00,122.35,122.35,122.25,122.34,24036.0,115.9041,115.9041,115.8094,115.8947,24036.0
2019-09-16 10:40:00,122.33,122.38,122.29,122.35,21301.0,115.8852,115.9325,115.8473,115.9041,21301.0
2019-09-16 10:45:00,122.34,122.38,122.22,122.23,9792.0,115.8947,115.9325,115.781,115.7904,9792.0
2019-09-16 10:50:00,122.23,122.33,122.12,122.12,32516.0,115.7904,115.8852,115.6862,115.6862,32516.0
2019-09-16 10:55:00,122.11,122.26,122.11,122.18,24317.0,115.6768,115.8189,115.6768,115.7431,24317.0
2019-09-16 11:00:00,122.19,122.23,122.11,122.21,27796.0,115.7526,115.7904,115.6768,115.7715,27796.0
2019-09-16 11:05:00,122.22,122.32,122.2,122.31,63880.0,115.781,115.8757,115.762,115.8662,63880.0
2019-09-16 11:10:00,122.32,122.36,122.27,122.31,12188.0,115.8757,115.9136,115.8283,115.8662,12188.0
2019-09-16 11:15:00,122.32,122.37,122.3,122.33,19298.0,115.8757,115.9231,115.8568,115.8852,19298.0
2019-09-16 11:20:00,122.32,122.33,122.24,122.29,47461.0,115.8757,115.8852,115.7999,115.8473,47461.0
2019-09-16 11:25:00,122.29,122.39,122.27,122.32,31562.0,115.8473,115.942,115.8283,115.8757,31562.0
2019-09-16 11:30:00,122.31,122.33,122.16,122.16,31841.0,115.8662,115.8852,115.7241,115.7241,31841.0
2019-09-16 11:35:00,122.15,122.21,122.09,122.11,19345.0,115.7147,115.7715,115.6578,115.6768,19345.0
2019-09-16 11:40:00,122.12,122.14,122.02,122.07,31312.0,115.6862,115.7052,115.5915,115.6389,31312.0
2019-09-16 11:45:00,122.07,122.07,121.98,121.99,26233.0,115.6389,115.6389,115.5536,115.5631,26233.0
2019-09-16 11:50:00,121.98,121.98,121.91,121.96,19273.0,115.5536,115.5536,115.4873,115.5347,19273.0
2019-09-16 11:55:00,121.97,121.98,121.85,121.86,59145.0,115.5441,115.5536,115.4305,115.4399,59145.0
2019-09-16 12:00:00,121.85,121.93,121.84,121.92,9696.0,115.4305,115.5063,115.421,115.4968,9696.0
2019-09-16 12:05:00,121.91,121.99,121.9,121.97,12054.0,115.4873,115.5631,115.4778,115.5441,12054.0
2019-09-16 12:10:00,121.98,121.98,121.93,121.93,4201.0,115.5536,115.5536,115.5063,115.5063,4201.0
2019-09-16 12:15:00,121.93,121.95,121.9,121.9,9360.0,115.5063,115.5252,115.4778,115.4778,9360.0
2019-09-16 12:20:00,121.89,121.94,121.86,121.92,9013.0,115.4684,115.5157,115.4399,115.4968,9013.0
2019-09-16 12:25:00,121.92,122.06,121.91,122.04,12500.0,115.4968,115.6294,115.4873,115.6105,12500.0
2019-09-16 12:30:00,122.05,122.1,122.03,122.03,18802.0,115.6199,115.6673,115.601,115.601,18802.0
2019-09-16 12:35:00,122.03,122.05,122.0,122.05,13165.0,115.601,115.6199,115.5726,115.6199,13165.0
2019-09-16 12:40:00,122.05,122.06,121.9,121.92,27846.0,115.6199,115.6294,115.4778,115.4968,27846.0
2019-09-16 12:45:00,121.94,122.01,121.89,121.99,14411.0,115.5157,115.582,115.4684,115.5631,14411.0
2019-09-16 12:50:00,122.0,122.08,121.99,122.06,69157.0,115.5726,115.6484,115.5631,115.6294,69157.0
2019-09-16 12:55:00,122.05,122.07,122.02,122.05,12332.0,115.6199,115.6389,115.5915,115.6199,12332.0
2019-09-16 13:00:00,122.04,122.08,122.02,122.08,15233.0,115.6105,115.6484,115.5915,115.6484,15233.0
2019-09-16 13:05:00,122.08,122.11,122.05,122.1,6205.0,115.6484,115.6768,115.6199,115.6673,6205.0
2019-09-16 13:10:00,122.11,122.12,122.06,122.08,32268.0,115.6768,115.6862,115.6294,115.6484,32268.0
2019-09-16 13:15:00,122.07,122.1,122.05,122.05,23442.0,115.6389,115.6673,115.6199,115.6199,23442.0
2019-09-16 13:20:00,122.06,122.09,122.02,122.03,11517.0,115.6294,115.6578,115.5915,115.601,11517.0
2019-09-16 13:25:00,122.03,122.06,122.0,122.02,16104.0,115.601,115.6294,115.5726,115.5915,16104.0
2019-09-16 13:30:00,122.02,122.06,121.97,121.98,9352.0,115.5915,115.6294,115.5441,115.5536,9352.0
2019-09-16 13:35:00,121.98,121.98,121.91,121.91,22428.0,115.5536,115.5536,115.4873,115.4873,22428.0
2019-09-16 13:40:00,121.91,121.97,121.91,121.94,270492.0,115.4873,115.5441,115.4873,115.5157,270492.0
2019-09-16 13:45:00,121.94,121.94,121.87,121.89,15071.0,115.5157,115.5157,115.4494,115.4684,15071.0
2019-09-16 13:50:00,121.9,121.97,121.87,121.93,15854.0,115.4778,115.5441,115.4494,115.5063,15854.0
2019-09-16 13:55:00,121.93,121.96,121.92,121.92,15979.0,115.5063,115.5347,115.4968,115.4968,15979.0
2019-09-16 14:00:00,121.93,121.98,121.87,121.87,29089.0,115.5063,115.5536,115.4494,115.4494,29089.0
2019-09-16 14:05:00,121.87,121.88,121.77,121.77,30047.0,115.4494,115.4589,115.3547,115.3547,30047.0
2019-09-16 14:10:00,121.77,121.79,121.72,121.73,22856.0,115.3547,115.3736,115.3073,115.3168,22856.0
2019-09-16 14:15:00,121.74,121.78,121.71,121.78,16594.0,115.3263,115.3642,115.2978,115.3642,16594.0
2019-09-16 14:20:00,121.78,121.81,121.77,121.79,24615.0,115.3642,115.3926,115.3547,115.3736,24615.0
2019-09-16 14:25:00,121.79,121.81,121.77,121.8,22613.0,115.3736,115.3926,115.3547,115.3831,22613.0
2019-09-16 14:30:00,121.8,121.83,121.75,121.79,22071.0,115.3831,115.4115,115.3357,115.3736,22071.0
2019-09-16 14:35:00,121.79,121.8,121.75,121.77,15704.0,115.3736,115.3831,115.3357,115.3547,15704.0
2019-09-16 14:40:00,121.76,121.8,121.74,121.75,56191.0,115.3452,115.3831,115.3263,115.3357,56191.0
2019-09-16 14:45:00,121.74,121.83,121.73,121.83,20860.0,115.3263,115.4115,115.3168,115.4115,20860.0
2019-09-16 14:50:00,121.82,121.85,121.81,121.84,11524.0,115.402,115.4305,115.3926,115.421,11524.0
2019-09-16 14:55:00,121.84,121.89,121.84,121.87,14302.0,115.421,115.4684,115.421,115.4494,14302.0
2019-09-16 15:00:00,121.87,121.92,121.86,121.91,22523.0,115.4494,115.4968,115.4399,115.4873,22523.0
2019-09-16 15:05:00,121.9,121.91,121.85,121.87,37924.0,115.4778,115.4873,115.4305,115.4494,37924.0
2019-09-16 15:10:00,121.87,122.02,121.87,122.01,41779.0,115.4494,115.5915,115.4494,115.582,41779.0
2019-09-16 15:15:00,122.0,122.01,121.93,121.95,26829.0,115.5726,115.582,115.5063,115.5252,26829.0
2019-09-16 15:20:00,121.94,121.97,121.87,121.89,35722.0,115.5157,115.5441,115.4494,115.4684,35722.0
2019-09-16 15:25:00,121.89,121.9,121.83,121.85,98699.0,115.4684,115.4778,115.4115,115.4305,98699.0
2019-09-16 15:30:00,121.86,121.91,121.82,121.88,45522.0,115.4399,115.4873,115.402,115.4589,45522.0
2019-09-16 15:35:00,121.88,121.92,121.85,121.88,31189.0,115.4589,115.4968,115.4305,115.4589,31189.0
2019-09-16 15:40:00,121.88,121.88,121.82,121.83,35629.0,115.4589,115.4589,115.402,115.4115,35629.0
2019-09-16 15:45:00,121.84,121.88,121.81,121.82,44888.0,115.421,115.4589,115.3926,115.402,44888.0
2019-09-16 15:50:00,121.82,121.88,121.76,121.79,85944.0,115.402,115.4589,115.3452,115.3736,85944.0
2019-09-16 15:55:00,121.8,121.88,121.78,121.85,234519.0,115.3831,115.4589,115.3642,115.4305,234519.0
2019-09-17 09:30:00,121.63,121.64,121.31,121.54,148730.0,115.2221,115.2315,114.9189,115.1368,148730.0
2019-09-17 09:35:00,121.54,121.85,121.46,121.85,55370.0,115.1368,115.4305,115.061,115.4305,55370.0
2019-09-17 09:40:00,121.86,122.04,121.81,121.89,63759.0,115.4399,115.6105,115.3926,115.4684,63759.0
2019-09-17 09:45:00,121.93,121.99,121.87,121.99,26149.0,115.5063,115.5631,115.4494,115.5631,26149.0
2019-09-17 09:50:00,121.99,122.03,121.85,121.9,40052.0,115.5631,115.601,115.4305,115.4778,40052.0
2019-09-17 09:55:00,121.91,122.0,121.89,121.9,43968.0,115.4873,115.5726,115.4684,115.4778,43968.0
2019-09-17 10:00:00,121.92,121.95,121.84,121.86,68635.0,115.4968,115.5252,115.421,115.4399,68635.0
2019-09-17 10:05:00,121.86,121.88,121.82,121.88,21479.0,115.4399,115.4589,115.402,115.4589,21479.0
2019-09-17 10:10:00,121.89,121.92,121.85,121.9,21906.0,115.4684,115.4968,115.4305,115.4778,21906.0
2019-09-17 10:15:00,121.91,122.14,121.91,122.05,21935.0,115.4873,115.7052,115.4873,115.6199,21935.0
2019-09-17 10:20:00,122.05,122.09,122.04,122.07,17266.0,115.6199,115.6578,115.6105,115.6389,17266.0
2019-09-17 10:25:00,122.07,122.19,122.07,122.18,15506.0,115.6389,115.7526,115.6389,115.7431,15506.0
2019-09-17 10:30:00,122.17,122.26,122.17,122.23,20178.0,115.7336,115.8189,115.7336,115.7904,20178.0
2019-09-17 10:35:00,122.24,122.26,122.18,122.22,11713.0,115.7999,115.8189,115.7431,115.781,11713.0
2019-09-17 10:40:00,122.22,122.25,122.18,122.21,16880.0,115.781,115.8094,115.7431,115.7715,16880.0
2019-09-17 10:45:00,122.2,122.23,122.14,122.16,22793.0,115.762,115.7904,115.7052,115.7241,22793.0
2019-09-17 10:50:00,122.15,122.17,122.1,122.14,17072.0,115.7147,115.7336,115.6673,115.7052,17072.0
2019-09-17 10:55:00,122.15,122.19,122.12,122.12,19332.0,115.7147,115.7526,115.6862,115.6862,19332.0
2019-09-17 11:00:00,122.11,122.26,122.11,122.23,24884.0,115.6768,115.8189,115.6768,115.7904,24884.0
2019-09-17 11:05:00,122.24,122.25,122.19,122.22,21053.0,115.7999,115.8094,115.7526,115.781,21053.0
2019-09-17 11:10:00,122.21,122.21,122.09,122.09,26684.0,115.7715,115.7715,115.6578,115.6578,26684.0
2019-09-17 11:15:00,122.09,122.19,122.08,122.1,18663.0,115.6578,115.7526,115.6484,115.6673,18663.0
2019-09-17 11:20:00,122.11,122.22,122.09,122.18,14796.0,115.6768,115.781,115.6578,115.7431,14796.0
2019-09-17 11:25:00,122.16,122.19,122.04,122.08,15760.0,115.7241,115.7526,115.6105,115.6484,15760.0
2019-09-17 11:30:00,122.08,122.14,122.05,122.06,19468.0,115.6484,115.7052,115.6199,115.6294,19468.0
2019-09-17 11:35:00,122.07,122.14,122.06,122.11,17376.0,115.6389,115.7052,115.6294,115.6768,17376.0
2019-09-17 11:40:00,122.12,122.17,122.1,122.17,18343.0,115.6862,115.7336,115.6673,115.7336,18343.0
2019-09-17 11:45:00,122.16,122.18,122.12,122.13,27066.0,115.7241,115.7431,115.6862,115.6957,27066.0
2019-09-17 11:50:00,122.13,122.18,122.1,122.14,16510.0,115.6957,115.7431,115.6673,115.7052,16510.0
2019-09-17 11:55:00,122.14,122.15,122.09,122.11,25439.0,115.7052,115.7147,115.6578,115.6768,25439.0
2019-09-17 12:00:00,122.12,122.16,122.12,122.13,10470.0,115.6862,115.7241,115.6862,115.6957,10470.0
2019-09-17 12:05:00,122.14,122.16,122.06,122.06,14671.0,115.7052,115.7241,115.6294,115.6294,14671.0
2019-09-17 12:10:00,122.05,122.09,122.04,122.04,13574.0,115.6199,115.6578,115.6105,115.6105,13574.0
2019-09-17 12:15:00,122.04,122.08,122.04,122.05,8641.0,115.6105,115.6484,115.6105,115.6199,8641.0
2019-09-17 12:20:00,122.06,122.06,122.0,122.03,10198.0,115.6294,115.6294,115.5726,115.601,10198.0
2019-09-17 12:25:00,122.01,122.09,121.99,122.08,13498.0,115.582,115.6578,115.5631,115.6484,13498.0
2019-09-17 12:30:00,122.07,122.07,122.02,122.03,6327.0,115.6389,115.6389,115.5915,115.601,6327.0
2019-09-17 12:35:00,122.04,122.04,121.97,122.01,15230.0,115.6105,115.6105,115.5441,115.582,15230.0
2019-09-17 12:40:00,122.0,122.08,122.0,122.04,9254.0,115.5726,115.6484,115.5726,115.6105,9254.0
2019-09-17 12:45:00,122.03,122.03,121.97,121.98,6990.0,115.601,115.601,115.5441,115.5536,6990.0
2019-09-17 12:50:00,121.98,122.02,121.94,121.95,35352.0,115.5536,115.5915,115.5157,115.5252,35352.0
2019-09-17 12:55:00,121.95,121.97,121.93,121.97,8735.0,115.5252,115.5441,115.5063,115.5441,8735.0
2019-09-17 13:00:00,121.97,121.98,121.95,121.98,5372.0,115.5441,115.5536,115.5252,115.5536,5372.0
2019-09-17 13:05:00,121.98,122.02,121.97,122.0,11179.0,115.5536,115.5915,115.5441,115.5726,11179.0
2019-09-17 13:10:00,122.01,122.02,121.99,121.99,3687.0,115.582,115.5915,115.5631,115.5631,3687.0
2019-09-17 13:15:00,121.99,122.06,121.99,122.06,20182.0,115.5631,115.6294,115.5631,115.6294,20182.0
2019-09-17 13:20:00,122.06,122.08,122.05,122.08,9445.0,115.6294,115.6484,115.6199,115.6484,9445.0
2019-09-17 13:25:00,122.08,122.08,122.04,122.04,14227.0,115.6484,115.6484,115.6105,115.6105,14227.0
2019-09-17 13:30:00,122.05,122.08,122.05,122.08,9345.0,115.6199,115.6484,115.6199,115.6484,9345.0
2019-09-17 13:35:00,122.08,122.11,122.06,122.11,6825.0,115.6484,115.6768,115.6294,115.6768,6825.0
2019-09-17 13:40:00,122.11,122.22,122.11,122.19,16156.0,115.6768,115.781,115.6768,115.7526,16156.0
2019-09-17 13:45:00,122.2,122.27,122.18,122.26,11314.0,115.762,115.8283,115.7431,115.8189,11314.0
2019-09-17 13:50:00,122.26,122.29,122.24,122.24,11493.0,115.8189,115.8473,115.7999,115.7999,11493.0
2019-09-17 13:55:00,122.25,122.39,122.2,122.25,29696.0,115.8094,115.942,115.762,115.8094,29696.0
2019-09-17 14:00:00,122.26,122.35,122.26,122.33,20936.0,115.8189,115.9041,115.8189,115.8852,20936.0
2019-09-17 14:05:00,122.33,122.33,122.17,122.21,23647.0,115.8852,115.8852,115.7336,115.7715,23647.0
2019-09-17 14:10:00,122.21,122.25,122.19,122.2,18534.0,115.7715,115.8094,115.7526,115.762,18534.0
2019-09-17 14:15:00,122.2,122.24,122.19,122.21,10589.0,115.762,115.7999,115.7526,115.7715,10589.0
2019-09-17 14:20:00,122.23,122.23,122.2,122.22,8456.0,115.7904,115.7904,115.762,115.781,8456.0
2019-09-17 14:25:00,122.22,122.25,122.2,122.24,8547.0,115.781,115.8094,115.762,115.7999,8547.0
2019-09-17 14:30:00,122.24,122.27,122.24,122.27,14902.0,115.7999,115.8283,115.7999,115.8283,14902.0
2019-09-17 14:35:00,122.27,122.27,122.22,122.24,9847.0,115.8283,115.8283,115.781,115.7999,9847.0
2019-09-17 14:40:00,122.24,122.3,122.23,122.29,14022.0,115.7999,115.8568,115.7904,115.8473,14022.0
2019-09-17 14:45:00,122.28,122.33,122.28,122.33,7586.0,115.8378,115.8852,115.8378,115.8852,7586.0
2019-09-17 14:50:00,122.32,122.38,122.32,122.37,31610.0,115.8757,115.9325,115.8757,115.9231,31610.0
2019-09-17 14:55:00,122.36,122.38,122.33,122.34,33772.0,115.9136,115.9325,115.8852,115.8947,33772.0
2019-09-17 15:00:00,122.35,122.39,122.31,122.32,37313.0,115.9041,115.942,115.8662,115.8757,37313.0
2019-09-17 15:05:00,122.32,122.35,122.32,122.34,31945.0,115.8757,115.9041,115.8757,115.8947,31945.0
2019-09-17 15:10:00,122.35,122.36,122.3,122.3,11638.0,115.9041,115.9136,115.8568,115.8568,11638.0
2019-09-17 15:15:00,122.31,122.33,122.29,122.29,19940.0,115.8662,115.8852,115.8473,115.8473,19940.0
2019-09-17 15:20:00,122.3,122.34,122.28,122.33,24255.0,115.8568,115.8947,115.8378,115.8852,24255.0
2019-09-17 15:25:00,122.33,122.41,122.32,122.4,27535.0,115.8852,115.961,115.8757,115.9515,27535.0
2019-09-17 15:30:00,122.4,122.47,122.39,122.47,54216.0,115.9515,116.0178,115.942,116.0178,54216.0
2019-09-17 15:35:00,122.47,122.52,122.46,122.52,17639.0,116.0178,116.0652,116.0083,116.0652,17639.0
2019-09-17 15:40:00,122.52,122.55,122.5,122.55,32314.0,116.0652,116.0936,116.0462,116.0936,32314.0
2019-09-17 15:45:00,122.55,122.6,122.54,122.56,34548.0,116.0936,116.141,116.0841,116.1031,34548.0
2019-09-17 15:50:00,122.57,122.59,122.53,122.59,40871.0,116.1125,116.1315,116.0746,116.1315,40871.0
2019-09-17 15:55:00,122.58,122.62,122.53,122.59,176641.0,116.122,116.1599,116.0746,116.1315,176641.0
2019-09-18 09:30:00,122.38,122.52,122.31,122.39,91974.0,115.9325,116.0652,115.8662,115.942,91974.0
2019-09-18 09:35:00,122.39,122.57,122.34,122.51,46487.0,115.942,116.1125,115.8947,116.0557,46487.0
2019-09-18 09:40:00,122.51,122.56,122.47,122.49,24960.0,116.0557,116.1031,116.0178,116.0368,24960.0
2019-09-18 09:45:00,122.5,122.5,122.39,122.45,25579.0,116.0462,116.0462,115.942,115.9989,25579.0
2019-09-18 09:50:00,122.44,122.46,122.38,122.46,17587.0,115.9894,116.0083,115.9325,116.0083,17587.0
2019-09-18 09:55:00,122.45,122.49,122.43,122.48,41895.0,115.9989,116.0368,115.9799,116.0273,41895.0
2019-09-18 10:00:00,122.48,122.56,122.47,122.55,48431.0,116.0273,116.1031,116.0178,116.0936,48431.0
2019-09-18 10:05:00,122.55,122.64,122.53,122.62,21320.0,116.0936,116.1788,116.0746,116.1599,21320.0
2019-09-18 10:10:00,122.62,122.64,122.58,122.61,12964.0,116.1599,116.1788,116.122,116.1504,12964.0
2019-09-18 10:15:00,122.61,122.68,122.57,122.59,56770.0,116.1504,116.2167,116.1125,116.1315,56770.0
2019-09-18 10:20:00,122.58,122.61,122.55,122.57,18242.0,116.122,116.1504,116.0936,116.1125,18242.0
2019-09-18 10:25:00,122.58,122.66,122.58,122.64,58656.0,116.122,116.1978,116.122,116.1788,58656.0
2019-09-18 10:30:00,122.64,122.67,122.58,122.59,28541.0,116.1788,116.2073,116.122,116.1315,28541.0
2019-09-18 10:35:00,122.59,122.66,122.57,122.6,15392.0,116.1315,116.1978,116.1125,116.141,15392.0
2019-09-18 10:40:00,122.6,122.61,122.54,122.54,12212.0,116.141,116.1504,116.0841,116.0841,12212.0
2019-09-18 10:45:00,122.54,122.57,122.46,122.46,15879.0,116.0841,116.1125,116.0083,116.0083,15879.0
2019-09-18 10:50:00,122.45,122.46,122.4,122.44,31142.0,115.9989,116.0083,115.9515,115.9894,31142.0
2019-09-18 10:55:00,122.43,122.45,122.4,122.41,19404.0,115.9799,115.9989,115.9515,115.961,19404.0
2019-09-18 11:00:00,122.41,122.42,122.31,122.31,13041.0,115.961,115.9704,115.8662,115.8662,13041.0
2019-09-18 11:05:00,122.31,122.31,122.28,122.3,12939.0,115.8662,115.8662,115.8378,115.8568,12939.0
2019-09-18 11:10:00,122.29,122.32,122.28,122.31,6874.0,115.8473,115.8757,115.8378,115.8662,6874.0
2019-09-18 11:15:00,122.31,122.31,122.25,122.28,11897.0,115.8662,115.8662,115.8094,115.8378,11897.0
2019-09-18 11:20:00,122.29,122.3,122.24,122.26,3806.0,115.8473,115.8568,115.7999,115.8189,3806.0
2019-09-18 11:25:00,122.26,122.26,122.21,122.23,8304.0,115.8189,115.8189,115.7715,115.7904,8304.0
2019-09-18 11:30:00,122.24,122.25,122.19,122.21,8608.0,115.7999,115.8094,115.7526,115.7715,8608.0
2019-09-18 11:35:00,122.23,122.25,122.21,122.21,37095.0,115.7904,115.8094,115.7715,115.7715,37095.0
2019-09-18 11:40:00,122.22,122.24,122.2,122.23,9580.0,115.781,115.7999,115.762,115.7904,9580.0
2019-09-18 11:45:00,122.23,122.25,122.21,122.24,7572.0,115.7904,115.8094,115.7715,115.7999,7572.0
2019-09-18 11:50:00,122.24,122.26,122.21,122.21,10709.0,115.7999,115.8189,115.7715,115.7715,10709.0
2019-09-18 11:55:00,122.2,122.26,122.2,122.26,11759.0,115.762,115.8189,115.762,115.8189,11759.0
2019-09-18 12:00:00,122.27,122.31,122.27,122.27,6339.0,115.8283,115.8662,115.8283,115.8283,6339.0
2019-09-18 12:05:00,122.28,122.3,122.27,122.29,10496.0,115.8378,115.8568,115.8283,115.8473,10496.0
2019-09-18 12:10:00,122.29,122.3,122.27,122.3,5069.0,115.8473,115.8568,115.8283,115.8568,5069.0
2019-09-18 12:15:00,122.31,122.35,122.3,122.31,5026.0,115.8662,115.9041,115.8568,115.8662,5026.0
2019-09-18 12:20:00,122.32,122.32,122.28,122.3,14132.0,115.8757,115.8757,115.8378,115.8568,14132.0
2019-09-18 12:25:00,122.3,122.31,122.29,122.31,3907.0,115.8568,115.8662,115.8473,115.8662,3907.0
2019-09-18 12:30:00,122.31,122.31,122.28,122.31,6913.0,115.8662,115.8662,115.8378,115.8662,6913.0
2019-09-18 12:35:00,122.31,122.31,122.28,122.28,6373.0,115.8662,115.8662,115.8378,115.8378,6373.0
2019-09-18 12:40:00,122.29,122.29,122.23,122.23,15875.0,115.8473,115.8473,115.7904,115.7904,15875.0
2019-09-18 12:45:00,122.23,122.24,122.22,122.22,6119.0,115.7904,115.7999,115.781,115.781,6119.0
2019-09-18 12:50:00,122.22,122.23,122.19,122.21,9928.0,115.781,115.7904,115.7526,115.7715,9928.0
2019-09-18 12:55:00,122.2,122.2,122.16,122.19,6099.0,115.762,115.762,115.7241,115.7526,6099.0
2019-09-18 13:00:00,122.18,122.18,122.11,122.16,8350.0,115.7431,115.7431,115.6768,115.7241,8350.0
2019-09-18 13:05:00,122.16,122.17,122.1,122.12,11295.0,115.7241,115.7336,115.6673,115.6862,11295.0
2019-09-18 13:10:00,122.12,122.13,122.07,122.13,24850.0,115.6862,115.6957,115.6389,115.6957,24850.0
2019-09-18 13:15:00,122.12,122.14,122.11,122.11,10627.0,115.6862,115.7052,115.6768,115.6768,10627.0
2019-09-18 13:20:00,122.1,122.12,122.08,122.09,36242.0,115.6673,115.6862,115.6484,115.6578,36242.0
2019-09-18 13:25:00,122.09,122.09,122.0,122.01,18989.0,115.6578,115.6578,115.5726,115.582,18989.0
2019-09-18 13:30:00,122.0,122.05,121.98,122.05,13822.0,115.5726,115.6199,115.5536,115.6199,13822.0
2019-09-18 13:35:00,122.04,122.07,121.98,122.07,26095.0,115.6105,115.6389,115.5536,115.6389,26095.0
2019-09-18 13:40:00,122.07,122.1,122.05,122.09,9871.0,115.6389,115.6673,115.6199,115.6578,9871.0
2019-09-18 13:45:00,122.09,122.13,122.07,122.12,19437.0,115.6578,115.6957,115.6389,115.6862,19437.0
2019-09-18 13:50:00,122.12,122.18,122.11,122.17,11223.0,115.6862,115.7431,115.6768,115.7336,11223.0
2019-09-18 13:55:00,122.18,122.18,122.09,122.14,24921.0,115.7431,115.7431,115.6578,115.7052,24921.0
2019-09-18 14:00:00,122.11,122.31,121.7,122.01,139611.0,115.6768,115.8662,115.2884,115.582,139611.0
2019-09-18 14:05:00,122.03,122.29,121.98,121.98,31989.0,115.601,115.8473,115.5536,115.5536,31989.0
2019-09-18 14:10:00,121.99,122.0,121.53,121.56,54546.0,115.5631,115.5726,115.1273,115.1557,54546.0
2019-09-18 14:15:00,121.57,121.72,121.46,121.59,34831.0,115.1652,115.3073,115.061,115.1842,34831.0
2019-09-18 14:20:00,121.59,121.64,121.46,121.61,33687.0,115.1842,115.2315,115.061,115.2031,33687.0
2019-09-18 14:25:00,121.6,121.6,121.49,121.57,38731.0,115.1936,115.1936,115.0894,115.1652,38731.0
2019-09-18 14:30:00,121.56,121.64,121.44,121.64,27803.0,115.1557,115.2315,115.0421,115.2315,27803.0
2019-09-18 14:35:00,121.62,121.63,121.44,121.54,44899.0,115.2126,115.2221,115.0421,115.1368,44899.0
2019-09-18 14:40:00,121.52,121.66,121.48,121.6,31133.0,115.1179,115.2505,115.08,115.1936,31133.0
2019-09-18 14:45:00,121.59,121.59,121.33,121.44,52187.0,115.1842,115.1842,114.9379,115.0421,52187.0
2019-09-18 14:50:00,121.45,121.72,121.4,121.72,33444.0,115.0515,115.3073,115.0042,115.3073,33444.0
2019-09-18 14:55:00,121.7,121.72,121.62,121.66,16050.0,115.2884,115.3073,115.2126,115.2505,16050.0
2019-09-18 15:00:00,121.66,121.72,121.56,121.66,21410.0,115.2505,115.3073,115.1557,115.2505,21410.0
2019-09-18 15:05:00,121.64,121.79,121.62,121.79,18532.0,115.2315,115.3736,115.2126,115.3736,18532.0
2019-09-18 15:10:00,121.79,121.87,121.79,121.83,13570.0,115.3736,115.4494,115.3736,115.4115,13570.0
2019-09-18 15:15:00,121.83,121.99,121.8,121.97,32374.0,115.4115,115.5631,115.3831,115.5441,32374.0
2019-09-18 15:20:00,121.96,122.03,121.94,122.03,13793.0,115.5347,115.601,115.5157,115.601,13793.0
2019-09-18 15:25:00,122.06,122.13,122.03,122.09,18461.0,115.6294,115.6957,115.601,115.6578,18461.0
2019-09-18 15:30:00,122.1,122.38,122.09,122.38,50956.0,115.6673,115.9325,115.6578,115.9325,50956.0
2019-09-18 15:35:00,122.37,122.47,122.35,122.42,121645.0,115.9231,116.0178,115.9041,115.9704,121645.0
2019-09-18 15:40:00,122.42,122.57,122.42,122.55,61381.0,115.9704,116.1125,115.9704,116.0936,61381.0
2019-09-18 15:45:00,122.56,122.58,122.44,122.53,33214.0,116.1031,116.122,115.9894,116.0746,33214.0
2019-09-18 15:50:00,122.53,122.55,122.43,122.47,33878.0,116.0746,116.0936,115.9799,116.0178,33878.0
2019-09-18 15:55:00,122.48,122.57,122.44,122.54,158805.0,116.0273,116.1125,115.9894,116.0841,158805.0
2019-09-19 09:30:00,122.78,122.9,122.62,122.84,85795.0,116.3115,116.4252,116.1599,116.3683,85795.0
2019-09-19 09:35:00,122.84,122.93,122.82,122.83,54896.0,116.3683,116.4536,116.3494,116.3588,54896.0
2019-09-19 09:40:00,122.83,122.89,122.78,122.81,34422.0,116.3588,116.4157,116.3115,116.3399,34422.0
2019-09-19 09:45:00,122.82,122.83,122.64,122.65,26297.0,116.3494,116.3588,116.1788,116.1883,26297.0
2019-09-19 09:50:00,122.65,122.69,122.62,122.67,31974.0,116.1883,116.2262,116.1599,116.2073,31974.0
2019-09-19 09:55:00,122.66,122.77,122.65,122.67,26214.0,116.1978,116.302,116.1883,116.2073,26214.0
2019-09-19 10:00:00,122.68,122.79,122.68,122.72,16505.0,116.2167,116.3209,116.2167,116.2546,16505.0
2019-09-19 10:05:00,122.73,122.76,122.65,122.65,17635.0,116.2641,116.2925,116.1883,116.1883,17635.0
2019-09-19 10:10:00,122.66,122.7,122.63,122.7,16007.0,116.1978,116.2357,116.1694,116.2357,16007.0
2019-09-19 10:15:00,122.72,122.79,122.7,122.73,49223.0,116.2546,116.3209,116.2357,116.2641,49223.0
2019-09-19 10:20:00,122.74,122.75,122.68,122.73,65992.0,116.2736,116.2831,116.2167,116.2641,65992.0
2019-09-19 10:25:00,122.74,122.75,122.68,122.72,19462.0,116.2736,116.2831,116.2167,116.2546,19462.0
2019-09-19 10:30:00,122.72,122.85,122.72,122.85,17858.0,116.2546,116.3778,116.2546,116.3778,17858.0
2019-09-19 10:35:00,122.84,122.86,122.81,122.83,8313.0,116.3683,116.3873,116.3399,116.3588,8313.0
2019-09-19 10:40:00,122.83,122.86,122.77,122.77,11733.0,116.3588,116.3873,116.302,116.302,11733.0
2019-09-19 10:45:00,122.76,122.81,122.73,122.76,14089.0,116.2925,116.3399,116.2641,116.2925,14089.0
2019-09-19 10:50:00,122.76,122.79,122.75,122.79,7060.0,116.2925,116.3209,116.2831,116.3209,7060.0
2019-09-19 10:55:00,122.79,122.81,122.68,122.7,11003.0,116.3209,116.3399,116.2167,116.2357,11003.0
2019-09-19 11:00:00,122.7,122.71,122.63,122.64,20919.0,116.2357,116.2452,116.1694,116.1788,20919.0
2019-09-19 11:05:00,122.65,122.74,122.63,122.73,65906.0,116.1883,116.2736,116.1694,116.2641,65906.0
2019-09-19 11:10:00,122.73,122.75,122.71,122.74,22602.0,116.2641,116.2831,116.2452,116.2736,22602.0
2019-09-19 11:15:00,122.75,122.81,122.72,122.81,10018.0,116.2831,116.3399,116.2546,116.3399,10018.0
2019-09-19 11:20:00,122.81,122.82,122.76,122.81,12871.0,116.3399,116.3494,116.2925,116.3399,12871.0
2019-09-19 11:25:00,122.8,122.84,122.76,122.82,13266.0,116.3304,116.3683,116.2925,116.3494,13266.0
2019-09-19 11:30:00,122.83,122.87,122.82,122.84,42739.0,116.3588,116.3967,116.3494,116.3683,42739.0
2019-09-19 11:35:00,122.85,122.89,122.84,122.85,14572.0,116.3778,116.4157,116.3683,116.3778,14572.0
2019-09-19 11:40:00,122.85,122.85,122.72,122.73,16759.0,116.3778,116.3778,116.2546,116.2641,16759.0
2019-09-19 11:45:00,122.73,122.75,122.72,122.75,9371.0,116.2641,116.2831,116.2546,116.2831,9371.0
2019-09-19 11:50:00,122.74,122.75,122.71,122.74,8459.0,116.2736,116.2831,116.2452,116.2736,8459.0
2019-09-19 11:55:00,122.74,122.79,122.72,122.77,7431.0,116.2736,116.3209,116.2546,116.302,7431.0
2019-09-19 12:00:00,122.78,122.84,122.77,122.83,8358.0,116.3115,116.3683,116.302,116.3588,8358.0
2019-09-19 12:05:00,122.84,122.86,122.8,122.83,11119.0,116.3683,116.3873,116.3304,116.3588,11119.0
2019-09-19 12:10:00,122.81,122.83,122.8,122.81,8611.0,116.3399,116.3588,116.3304,116.3399,8611.0
2019-09-19 12:15:00,122.8,122.82,122.73,122.75,35091.0,116.3304,116.3494,116.2641,116.2831,35091.0
2019-09-19 12:20:00,122.74,122.76,122.69,122.73,13631.0,116.2736,116.2925,116.2262,116.2641,13631.0
2019-09-19 12:25:00,122.73,122.76,122.58,122.62,34550.0,116.2641,116.2925,116.122,116.1599,34550.0
2019-09-19 12:30:00,122.61,122.68,122.58,122.66,10244.0,116.1504,116.2167,116.122,116.1978,10244.0
2019-09-19 12:35:00,122.67,122.74,122.64,122.74,10846.0,116.2073,116.2736,116.1788,116.2736,10846.0
2019-09-19 12:40:00,122.74,122.76,122.72,122.74,9472.0,116.2736,116.2925,116.2546,116.2736,9472.0
2019-09-19 12:45:00,122.73,122.79,122.73,122.76,7422.0,116.2641,116.3209,116.2641,116.2925,7422.0
2019-09-19 12:50:00,122.76,122.77,122.69,122.72,7879.0,116.2925,116.302,116.2262,116.2546,7879.0
2019-09-19 12:55:00,122.71,122.78,122.71,122.75,7500.0,116.2452,116.3115,116.2452,116.2831,7500.0
2019-09-19 13:00:00,122.75,122.79,122.75,122.79,8610.0,116.2831,116.3209,116.2831,116.3209,8610.0
2019-09-19 13:05:00,122.79,122.82,122.7,122.7,9705.0,116.3209,116.3494,116.2357,116.2357,9705.0
2019-09-19 13:10:00,122.7,122.72,122.62,122.66,19283.0,116.2357,116.2546,116.1599,116.1978,19283.0
2019-09-19 13:15:00,122.66,122.73,122.65,122.73,10644.0,116.1978,116.2641,116.1883,116.2641,10644.0
2019-09-19 13:20:00,122.73,122.73,122.68,122.71,7484.0,116.2641,116.2641,116.2167,116.2452,7484.0
2019-09-19 13:25:00,122.71,122.71,122.66,122.67,9504.0,116.2452,116.2452,116.1978,116.2073,9504.0
2019-09-19 13:30:00,122.66,122.68,122.45,122.56,51923.0,116.1978,116.2167,115.9989,116.1031,51923.0
2019-09-19 13:35:00,122.56,122.6,122.51,122.54,12647.0,116.1031,116.141,116.0557,116.0841,12647.0
2019-09-19 13:40:00,122.54,122.55,122.37,122.47,26400.0,116.0841,116.0936,115.9231,116.0178,26400.0
2019-09-19 13:45:00,122.47,122.53,122.46,122.53,11715.0,116.0178,116.0746,116.0083,116.0746,11715.0
2019-09-19 13:50:00,122.52,122.57,122.49,122.56,15482.0,116.0652,116.1125,116.0368,116.1031,15482.0
2019-09-19 13:55:00,122.56,122.56,122.53,122.56,11231.0,116.1031,116.1031,116.0746,116.1031,11231.0
2019-09-19 14:00:00,122.56,122.59,122.52,122.54,23598.0,116.1031,116.1315,116.0652,116.0841,23598.0
2019-09-19 14:05:00,122.54,122.54,122.5,122.5,4919.0,116.0841,116.0841,116.0462,116.0462,4919.0
2019-09-19 14:10:00,122.5,122.55,122.49,122.54,7412.0,116.0462,116.0936,116.0368,116.0841,7412.0
2019-09-19 14:15:00,122.54,122.56,122.53,122.54,9607.0,116.0841,116.1031,116.0746,116.0841,9607.0
2019-09-19 14:20:00,122.55,122.57,122.47,122.5,9784.0,116.0936,116.1125,116.0178,116.0462,9784.0
2019-09-19 14:25:00,122.49,122.5,122.45,122.48,12399.0,116.0368,116.0462,115.9989,116.0273,12399.0
2019-09-19 14:30:00,122.48,122.5,122.45,122.47,9418.0,116.0273,116.0462,115.9989,116.0178,9418.0
2019-09-19 14:35:00,122.48,122.48,122.43,122.46,10502.0,116.0273,116.0273,115.9799,116.0083,10502.0
2019-09-19 14:40:00,122.46,122.48,122.41,122.41,10043.0,116.0083,116.0273,115.961,115.961,10043.0
2019-09-19 14:45:00,122.41,122.41,122.33,122.38,13075.0,115.961,115.961,115.8852,115.9325,13075.0
2019-09-19 14:50:00,122.39,122.42,122.38,122.39,6662.0,115.942,115.9704,115.9325,115.942,6662.0
2019-09-19 14:55:00,122.39,122.41,122.36,122.39,34733.0,115.942,115.961,115.9136,115.942,34733.0
2019-09-19 15:00:00,122.38,122.44,122.34,122.4,32375.0,115.9325,115.9894,115.8947,115.9515,32375.0
2019-09-19 15:05:00,122.39,122.4,122.34,122.39,18820.0,115.942,115.9515,115.8947,115.942,18820.0
2019-09-19 15:10:00,122.4,122.41,122.32,122.35,24567.0,115.9515,115.961,115.8757,115.9041,24567.0
2019-09-19 15:15:00,122.35,122.36,122.33,122.36,24350.0,115.9041,115.9136,115.8852,115.9136,24350.0
2019-09-19 15:20:00,122.36,122.45,122.36,122.43,15047.0,115.9136,115.9989,115.9136,115.9799,15047.0
2019-09-19 15:25:00,122.44,122.48,122.39,122.41,18980.0,115.9894,116.0273,115.942,115.961,18980.0
2019-09-19 15:30:00,122.4,122.41,122.25,122.26,57397.0,115.9515,115.961,115.8094,115.8189,57397.0
2019-09-19 15:35:00,122.26,122.38,122.24,122.37,48818.0,115.8189,115.9325,115.7999,115.9231,48818.0
2019-09-19 15:40:00,122.37,122.4,122.32,122.34,34324.0,115.9231,115.9515,115.8757,115.8947,34324.0
2019-09-19 15:45:00,122.34,122.34,122.19,122.19,52496.0,115.8947,115.8947,115.7526,115.7526,52496.0
2019-09-19 15:50:00,122.2,122.21,122.14,122.21,81479.0,115.762,115.7715,115.7052,115.7715,81479.0
2019-09-19 15:55:00,122.22,122.29,122.17,122.19,210802.0,115.781,115.8473,115.7336,115.7526,210802.0
2019-09-20 09:30:00,122.05,122.29,121.79,122.17,68380.0,116.0083,116.2364,115.7612,116.1223,68380.0
2019-09-20 09:35:00,122.17,122.21,122.06,122.2,58638.0,116.1223,116.1604,116.0178,116.1509,58638.0
2019-09-20 09:40:00,122.25,122.31,122.22,122.29,29975.0,116.1984,116.2554,116.1699,116.2364,29975.0
2019-09-20 09:45:00,122.31,122.33,122.19,122.19,35528.0,116.2554,116.2744,116.1414,116.1414,35528.0
2019-09-20 09:50:00,122.19,122.25,122.15,122.21,44759.0,116.1414,116.1984,116.1033,116.1604,44759.0
2019-09-20 09:55:00,122.21,122.23,122.11,122.11,47920.0,116.1604,116.1794,116.0653,116.0653,47920.0
2019-09-20 10:00:00,122.13,122.23,122.11,122.22,31564.0,116.0843,116.1794,116.0653,116.1699,31564.0
2019-09-20 10:05:00,122.23,122.23,122.15,122.19,30531.0,116.1794,116.1794,116.1033,116.1414,30531.0
2019-09-20 10:10:00,122.18,122.26,122.11,122.13,25128.0,116.1318,116.2079,116.0653,116.0843,25128.0
2019-09-20 10:15:00,122.13,122.19,122.09,122.17,35572.0,116.0843,116.1414,116.0463,116.1223,35572.0
2019-09-20 10:20:00,122.17,122.19,122.15,122.18,18386.0,116.1223,116.1414,116.1033,116.1318,18386.0
2019-09-20 10:25:00,122.18,122.18,122.1,122.13,10745.0,116.1318,116.1318,116.0558,116.0843,10745.0
2019-09-20 10:30:00,122.15,122.2,122.1,122.1,15538.0,116.1033,116.1509,116.0558,116.0558,15538.0
2019-09-20 10:35:00,122.1,122.13,122.03,122.04,15954.0,116.0558,116.0843,115.9893,115.9988,15954.0
2019-09-20 10:40:00,122.04,122.06,121.96,121.96,22150.0,115.9988,116.0178,115.9227,115.9227,22150.0
2019-09-20 10:45:00,121.96,121.99,121.95,121.97,16300.0,115.9227,115.9513,115.9132,115.9322,16300.0
2019-09-20 10:50:00,121.97,121.97,121.9,121.91,16661.0,115.9322,115.9322,115.8657,115.8752,16661.0
2019-09-20 10:55:00,121.9,121.94,121.86,121.91,12348.0,115.8657,115.9037,115.8277,115.8752,12348.0
2019-09-20 11:00:00,121.89,121.9,121.83,121.87,9669.0,115.8562,115.8657,115.7992,115.8372,9669.0
2019-09-20 11:05:00,121.86,121.95,121.83,121.94,10302.0,115.8277,115.9132,115.7992,115.9037,10302.0
2019-09-20 11:10:00,121.93,121.95,121.88,121.88,5085.0,115.8942,115.9132,115.8467,115.8467,5085.0
2019-09-20 11:15:00,121.87,121.9,121.76,121.77,16992.0,115.8372,115.8657,115.7326,115.7421,16992.0
2019-09-20 11:20:00,121.77,121.81,121.77,121.81,13733.0,115.7421,115.7802,115.7421,115.7802,13733.0
2019-09-20 11:25:00,121.8,121.8,121.68,121.69,15478.0,115.7707,115.7707,115.6566,115.6661,15478.0
2019-09-20 11:30:00,121.69,121.73,121.67,121.71,18524.0,115.6661,115.7041,115.6471,115.6851,18524.0
2019-09-20 11:35:00,121.71,121.71,121.6,121.63,41426.0,115.6851,115.6851,115.5806,115.6091,41426.0
2019-09-20 11:40:00,121.65,121.68,121.55,121.62,16262.0,115.6281,115.6566,115.533,115.5996,16262.0
2019-09-20 11:45:00,121.62,121.73,121.6,121.7,101157.0,115.5996,115.7041,115.5806,115.6756,101157.0
2019-09-20 11:50:00,121.7,121.74,121.68,121.74,40596.0,115.6756,115.7136,115.6566,115.7136,40596.0
2019-09-20 11:55:00,121.76,121.83,121.76,121.81,11335.0,115.7326,115.7992,115.7326,115.7802,11335.0
2019-09-20 12:00:00,121.81,121.83,121.79,121.81,18370.0,115.7802,115.7992,115.7612,115.7802,18370.0
2019-09-20 12:05:00,121.81,121.83,121.78,121.78,10765.0,115.7802,115.7992,115.7516,115.7516,10765.0
2019-09-20 12:10:00,121.79,121.84,121.78,121.83,9547.0,115.7612,115.8087,115.7516,115.7992,9547.0
2019-09-20 12:15:00,121.83,121.84,121.77,121.78,11648.0,115.7992,115.8087,115.7421,115.7516,11648.0
2019-09-20 12:20:00,121.78,121.81,121.75,121.76,10455.0,115.7516,115.7802,115.7231,115.7326,10455.0
2019-09-20 12:25:00,121.77,121.77,121.68,121.72,15425.0,115.7421,115.7421,115.6566,115.6946,15425.0
2019-09-20 12:30:00,121.72,121.74,121.63,121.65,8752.0,115.6946,115.7136,115.6091,115.6281,8752.0
2019-09-20 12:35:00,121.65,121.66,121.56,121.61,9816.0,115.6281,115.6376,115.5425,115.5901,9816.0
2019-09-20 12:40:00,121.63,121.66,121.57,121.66,3991.0,115.6091,115.6376,115.552,115.6376,3991.0
2019-09-20 12:45:00,121.66,121.7,121.66,121.69,6259.0,115.6376,115.6756,115.6376,115.6661,6259.0
2019-09-20 12:50:00,121.7,121.7,121.67,121.7,8896.0,115.6756,115.6756,115.6471,115.6756,8896.0
2019-09-20 12:55:00,121.71,121.73,121.7,121.73,5744.0,115.6851,115.7041,115.6756,115.7041,5744.0
2019-09-20 13:00:00,121.73,121.74,121.7,121.72,5485.0,115.7041,115.7136,115.6756,115.6946,5485.0
2019-09-20 13:05:00,121.72,121.73,121.7,121.7,4241.0,115.6946,115.7041,115.6756,115.6756,4241.0
2019-09-20 13:10:00,121.7,121.7,121.02,121.02,162139.0,115.6756,115.6756,115.0293,115.0293,162139.0
2019-09-20 13:15:00,121.01,121.12,120.62,121.03,226143.0,115.0198,115.1243,114.6491,115.0388,226143.0
2019-09-20 13:20:00,121.03,121.03,120.84,120.99,73415.0,115.0388,115.0388,114.8582,115.0008,73415.0
2019-09-20 13:25:00,121.0,121.05,120.94,121.01,25078.0,115.0103,115.0578,114.9532,115.0198,25078.0
2019-09-20 13:30:00,121.02,121.03,120.89,120.94,28956.0,115.0293,115.0388,114.9057,114.9532,28956.0
2019-09-20 13:35:00,120.92,121.03,120.91,120.94,15143.0,114.9342,115.0388,114.9247,114.9532,15143.0
2019-09-20 13:40:00,120.92,120.97,120.83,120.83,188392.0,114.9342,114.9817,114.8487,114.8487,188392.0
2019-09-20 13:45:00,120.83,120.86,120.69,120.69,10462.0,114.8487,114.8772,114.7156,114.7156,10462.0
2019-09-20 13:50:00,120.68,120.75,120.66,120.67,15116.0,114.7061,114.7726,114.6871,114.6966,15116.0
2019-09-20 13:55:00,120.67,120.94,120.67,120.91,47386.0,114.6966,114.9532,114.6966,114.9247,47386.0
2019-09-20 14:00:00,120.92,121.11,120.92,120.97,67037.0,114.9342,115.1148,114.9342,114.9817,67037.0
2019-09-20 14:05:00,120.98,121.02,120.86,120.9,14183.0,114.9912,115.0293,114.8772,114.9152,14183.0
2019-09-20 14:10:00,120.89,120.91,120.8,120.8,7543.0,114.9057,114.9247,114.8202,114.8202,7543.0
2019-09-20 14:15:00,120.81,120.92,120.8,120.88,15938.0,114.8297,114.9342,114.8202,114.8962,15938.0
2019-09-20 14:20:00,120.86,121.02,120.86,121.01,18682.0,114.8772,115.0293,114.8772,115.0198,18682.0
2019-09-20 14:25:00,121.03,121.03,120.96,121.02,24512.0,115.0388,115.0388,114.9722,115.0293,24512.0
2019-09-20 14:30:00,121.02,121.1,121.01,121.09,12987.0,115.0293,115.1053,115.0198,115.0958,12987.0
2019-09-20 14:35:00,121.09,121.14,121.08,121.11,9321.0,115.0958,115.1433,115.0863,115.1148,9321.0
2019-09-20 14:40:00,121.09,121.13,121.0,121.0,30578.0,115.0958,115.1338,115.0103,115.0103,30578.0
2019-09-20 14:45:00,121.01,121.04,121.0,121.01,11248.0,115.0198,115.0483,115.0103,115.0198,11248.0
2019-09-20 14:50:00,121.0,121.0,120.92,120.95,9747.0,115.0103,115.0103,114.9342,114.9627,9747.0
2019-09-20 14:55:00,120.96,120.98,120.85,120.89,18980.0,114.9722,114.9912,114.8677,114.9057,18980.0
2019-09-20 15:00:00,120.89,120.94,120.86,120.92,13157.0,114.9057,114.9532,114.8772,114.9342,13157.0
2019-09-20 15:05:00,120.94,120.95,120.86,120.86,14128.0,114.9532,114.9627,114.8772,114.8772,14128.0
2019-09-20 15:10:00,120.86,120.86,120.79,120.85,19584.0,114.8772,114.8772,114.8107,114.8677,19584.0
2019-09-20 15:15:00,120.85,120.89,120.83,120.86,16883.0,114.8677,114.9057,114.8487,114.8772,16883.0
2019-09-20 15:20:00,120.86,120.87,120.73,120.75,32230.0,114.8772,114.8867,114.7536,114.7726,32230.0
2019-09-20 15:25:00,120.75,120.77,120.68,120.71,25962.0,114.7726,114.7916,114.7061,114.7346,25962.0
2019-09-20 15:30:00,120.73,120.76,120.66,120.66,55430.0,114.7536,114.7821,114.6871,114.6871,55430.0
2019-09-20 15:35:00,120.67,120.72,120.66,120.72,54618.0,114.6966,114.7441,114.6871,114.7441,54618.0
2019-09-20 15:40:00,120.72,120.74,120.7,120.71,74366.0,114.7441,114.7631,114.7251,114.7346,74366.0
2019-09-20 15:45:00,120.71,120.73,120.57,120.59,100195.0,114.7346,114.7536,114.6015,114.6206,100195.0
2019-09-20 15:50:00,120.59,120.73,120.58,120.7,105951.0,114.6206,114.7536,114.611,114.7251,105951.0
2019-09-20 15:55:00,120.68,120.69,120.38,120.38,794152.0,114.7061,114.7156,114.4209,114.4209,794152.0
2019-09-23 09:30:00,120.07,120.22,119.91,120.1,56714.0,114.1263,114.2689,113.9742,114.1548,56714.0
2019-09-23 09:35:00,120.13,120.51,120.04,120.43,60906.0,114.1833,114.5445,114.0978,114.4685,60906.0
2019-09-23 09:40:00,120.44,120.64,120.4,120.64,25787.0,114.478,114.6681,114.44,114.6681,25787.0
2019-09-23 09:45:00,120.63,120.68,120.46,120.52,36836.0,114.6586,114.7061,114.497,114.554,36836.0
2019-09-23 09:50:00,120.55,120.74,120.55,120.74,26165.0,114.5825,114.7631,114.5825,114.7631,26165.0
2019-09-23 09:55:00,120.73,120.73,120.61,120.65,10385.0,114.7536,114.7536,114.6396,114.6776,10385.0
2019-09-23 10:00:00,120.65,120.65,120.53,120.55,46191.0,114.6776,114.6776,114.5635,114.5825,46191.0
2019-09-23 10:05:00,120.53,120.54,120.37,120.38,31805.0,114.5635,114.573,114.4114,114.4209,31805.0
2019-09-23 10:10:00,120.37,120.4,120.32,120.38,95138.0,114.4114,114.44,114.3639,114.4209,95138.0
2019-09-23 10:15:00,120.37,120.55,120.37,120.52,39973.0,114.4114,114.5825,114.4114,114.554,39973.0
2019-09-23 10:20:00,120.55,120.68,120.54,120.67,26910.0,114.5825,114.7061,114.573,114.6966,26910.0
2019-09-23 10:25:00,120.66,120.69,120.59,120.68,8958.0,114.6871,114.7156,114.6206,114.7061,8958.0
2019-09-23 10:30:00,120.7,120.75,120.68,120.7,29518.0,114.7251,114.7726,114.7061,114.7251,29518.0
2019-09-23 10:35:00,120.73,120.81,120.73,120.79,27153.0,114.7536,114.8297,114.7536,114.8107,27153.0
2019-09-23 10:40:00,120.77,120.8,120.73,120.75,8221.0,114.7916,114.8202,114.7536,114.7726,8221.0
2019-09-23 10:45:00,120.75,120.77,120.62,120.66,7165.0,114.7726,114.7916,114.6491,114.6871,7165.0
2019-09-23 10:50:00,120.66,120.76,120.56,120.58,14866.0,114.6871,114.7821,114.592,114.611,14866.0
2019-09-23 10:55:00,120.59,120.64,120.57,120.64,21900.0,114.6206,114.6681,114.6015,114.6681,21900.0
2019-09-23 11:00:00,120.66,120.79,120.64,120.75,19771.0,114.6871,114.8107,114.6681,114.7726,19771.0
2019-09-23 11:05:00,120.75,120.77,120.71,120.75,11266.0,114.7726,114.7916,114.7346,114.7726,11266.0
2019-09-23 11:10:00,120.76,120.77,120.71,120.77,6686.0,114.7821,114.7916,114.7346,114.7916,6686.0
2019-09-23 11:15:00,120.76,120.9,120.76,120.88,11665.0,114.7821,114.9152,114.7821,114.8962,11665.0
2019-09-23 11:20:00,120.9,121.0,120.89,121.0,4941.0,114.9152,115.0103,114.9057,115.0103,4941.0
2019-09-23 11:25:00,121.01,121.05,120.98,121.01,26068.0,115.0198,115.0578,114.9912,115.0198,26068.0
2019-09-23 11:30:00,121.01,121.11,121.01,121.07,21395.0,115.0198,115.1148,115.0198,115.0768,21395.0
2019-09-23 11:35:00,121.08,121.16,121.07,121.12,10889.0,115.0863,115.1623,115.0768,115.1243,10889.0
2019-09-23 11:40:00,121.11,121.16,121.06,121.08,33551.0,115.1148,115.1623,115.0673,115.0863,33551.0
2019-09-23 11:45:00,121.08,121.09,121.0,121.01,23220.0,115.0863,115.0958,115.0103,115.0198,23220.0
2019-09-23 11:50:00,121.01,121.02,120.94,120.98,5911.0,115.0198,115.0293,114.9532,114.9912,5911.0
2019-09-23 11:55:00,120.98,121.08,120.94,121.06,16580.0,114.9912,115.0863,114.9532,115.0673,16580.0
2019-09-23 12:00:00,121.06,121.07,120.95,121.01,14241.0,115.0673,115.0768,114.9627,115.0198,14241.0
2019-09-23 12:05:00,121.02,121.13,121.01,121.13,15057.0,115.0293,115.1338,115.0198,115.1338,15057.0
2019-09-23 12:10:00,121.13,121.13,121.08,121.1,4748.0,115.1338,115.1338,115.0863,115.1053,4748.0
2019-09-23 12:15:00,121.11,121.13,121.06,121.07,5785.0,115.1148,115.1338,115.0673,115.0768,5785.0
2019-09-23 12:20:00,121.06,121.11,121.06,121.1,9755.0,115.0673,115.1148,115.0673,115.1053,9755.0
2019-09-23 12:25:00,121.11,121.14,121.09,121.09,13044.0,115.1148,115.1433,115.0958,115.0958,13044.0
2019-09-23 12:30:00,121.1,121.12,121.05,121.05,6876.0,115.1053,115.1243,115.0578,115.0578,6876.0
2019-09-23 12:35:00,121.04,121.09,121.02,121.08,7775.0,115.0483,115.0958,115.0293,115.0863,7775.0
2019-09-23 12:40:00,121.07,121.12,121.06,121.08,7546.0,115.0768,115.1243,115.0673,115.0863,7546.0
2019-09-23 12:45:00,121.08,121.08,120.99,120.99,10349.0,115.0863,115.0863,115.0008,115.0008,10349.0
2019-09-23 12:50:00,120.99,121.0,120.95,120.96,12926.0,115.0008,115.0103,114.9627,114.9722,12926.0
2019-09-23 12:55:00,120.98,121.02,120.91,120.93,22339.0,114.9912,115.0293,114.9247,114.9437,22339.0
2019-09-23 13:00:00,120.94,121.0,120.94,120.96,18043.0,114.9532,115.0103,114.9532,114.9722,18043.0
2019-09-23 13:05:00,120.96,120.97,120.93,120.97,20245.0,114.9722,114.9817,114.9437,114.9817,20245.0
2019-09-23 13:10:00,120.98,120.98,120.91,120.91,9536.0,114.9912,114.9912,114.9247,114.9247,9536.0
2019-09-23 13:15:00,120.92,120.99,120.91,120.96,11215.0,114.9342,115.0008,114.9247,114.9722,11215.0
2019-09-23 13:20:00,120.97,120.97,120.93,120.96,10210.0,114.9817,114.9817,114.9437,114.9722,10210.0
2019-09-23 13:25:00,120.96,121.03,120.95,121.02,19793.0,114.9722,115.0388,114.9627,115.0293,19793.0
2019-09-23 13:30:00,121.01,121.05,120.94,120.95,13790.0,115.0198,115.0578,114.9532,114.9627,13790.0
2019-09-23 13:35:00,120.95,120.95,120.92,120.95,13935.0,114.9627,114.9627,114.9342,114.9627,13935.0
2019-09-23 13:40:00,120.95,121.02,120.94,121.01,15384.0,114.9627,115.0293,114.9532,115.0198,15384.0
2019-09-23 13:45:00,121.01,121.06,120.99,121.04,14296.0,115.0198,115.0673,115.0008,115.0483,14296.0
2019-09-23 13:50:00,121.04,121.07,121.03,121.06,12399.0,115.0483,115.0768,115.0388,115.0673,12399.0
2019-09-23 13:55:00,121.07,121.09,121.05,121.06,8639.0,115.0768,115.0958,115.0578,115.0673,8639.0
2019-09-23 14:00:00,121.07,121.09,121.05,121.05,13970.0,115.0768,115.0958,115.0578,115.0578,13970.0
2019-09-23 14:05:00,121.06,121.09,121.05,121.05,10357.0,115.0673,115.0958,115.0578,115.0578,10357.0
2019-09-23 14:10:00,121.03,121.06,121.01,121.05,14068.0,115.0388,115.0673,115.0198,115.0578,14068.0
2019-09-23 14:15:00,121.06,121.08,121.01,121.07,16694.0,115.0673,115.0863,115.0198,115.0768,16694.0
2019-09-23 14:20:00,121.06,121.08,121.01,121.03,16406.0,115.0673,115.0863,115.0198,115.0388,16406.0
2019-09-23 14:25:00,121.03,121.05,121.02,121.04,21426.0,115.0388,115.0578,115.0293,115.0483,21426.0
2019-09-23 14:30:00,121.04,121.04,121.0,121.01,11044.0,115.0483,115.0483,115.0103,115.0198,11044.0
2019-09-23 14:35:00,121.01,121.01,120.96,120.98,19064.0,115.0198,115.0198,114.9722,114.9912,19064.0
2019-09-23 14:40:00,120.97,121.03,120.95,121.03,27491.0,114.9817,115.0388,114.9627,115.0388,27491.0
2019-09-23 14:45:00,121.03,121.04,121.01,121.04,9305.0,115.0388,115.0483,115.0198,115.0483,9305.0
2019-09-23 14:50:00,121.03,121.04,121.01,121.01,8744.0,115.0388,115.0483,115.0198,115.0198,8744.0
2019-09-23 14:55:00,121.02,121.02,120.99,120.99,7311.0,115.0293,115.0293,115.0008,115.0008,7311.0
2019-09-23 15:00:00,120.99,121.03,120.97,121.02,9424.0,115.0008,115.0388,114.9817,115.0293,9424.0
2019-09-23 15:05:00,121.02,121.13,121.0,121.09,17117.0,115.0293,115.1338,115.0103,115.0958,17117.0
2019-09-23 15:10:00,121.08,121.08,121.05,121.06,5027.0,115.0863,115.0863,115.0578,115.0673,5027.0
2019-09-23 15:15:00,121.07,121.1,121.05,121.08,36205.0,115.0768,115.1053,115.0578,115.0863,36205.0
2019-09-23 15:20:00,121.08,121.09,121.04,121.05,230683.0,115.0863,115.0958,115.0483,115.0578,230683.0
2019-09-23 15:25:00,121.05,121.08,121.04,121.04,16565.0,115.0578,115.0863,115.0483,115.0483,16565.0
2019-09-23 15:30:00,121.04,121.06,120.95,120.97,24378.0,115.0483,115.0673,114.9627,114.9817,24378.0
2019-09-23 15:35:00,120.97,120.97,120.92,120.95,27800.0,114.9817,114.9817,114.9342,114.9627,27800.0
2019-09-23 15:40:00,120.95,120.97,120.92,120.95,40828.0,114.9627,114.9817,114.9342,114.9627,40828.0
2019-09-23 15:45:00,120.95,120.98,120.87,120.92,46870.0,114.9627,114.9912,114.8867,114.9342,46870.0
2019-09-23 15:50:00,120.92,120.97,120.86,120.87,38609.0,114.9342,114.9817,114.8772,114.8867,38609.0
2019-09-23 15:55:00,120.87,120.89,120.77,120.82,178343.0,114.8867,114.9057,114.7916,114.8392,178343.0
2019-09-24 09:30:00,121.47,121.55,121.23,121.45,74932.0,115.457,115.533,115.2289,115.438,74932.0
2019-09-24 09:35:00,121.45,121.7,121.42,121.7,36348.0,115.438,115.6756,115.4095,115.6756,36348.0
2019-09-24 09:40:00,121.72,121.78,121.57,121.62,48526.0,115.6946,115.7516,115.552,115.5996,48526.0
2019-09-24 09:45:00,121.63,121.66,121.59,121.63,22799.0,115.6091,115.6376,115.5711,115.6091,22799.0
2019-09-24 09:50:00,121.63,121.67,121.59,121.62,28776.0,115.6091,115.6471,115.5711,115.5996,28776.0
2019-09-24 09:55:00,121.63,121.72,121.49,121.5,31931.0,115.6091,115.6946,115.476,115.4855,31931.0
2019-09-24 10:00:00,121.48,121.48,121.37,121.41,33733.0,115.4665,115.4665,115.3619,115.4,33733.0
2019-09-24 10:05:00,121.41,121.41,121.18,121.26,56105.0,115.4,115.4,115.1813,115.2574,56105.0
2019-09-24 10:10:00,121.27,121.29,121.15,121.22,25768.0,115.2669,115.2859,115.1528,115.2194,25768.0
2019-09-24 10:15:00,121.21,121.22,120.98,121.13,35902.0,115.2099,115.2194,114.9912,115.1338,35902.0
2019-09-24 10:20:00,121.14,121.21,120.88,120.94,47665.0,115.1433,115.2099,114.8962,114.9532,47665.0
2019-09-24 10:25:00,120.94,121.02,120.91,120.96,31032.0,114.9532,115.0293,114.9247,114.9722,31032.0
2019-09-24 10:30:00,120.96,121.1,120.93,121.06,47152.0,114.9722,115.1053,114.9437,115.0673,47152.0
2019-09-24 10:35:00,121.06,121.13,121.0,121.07,42470.0,115.0673,115.1338,115.0103,115.0768,42470.0
2019-09-24 10:40:00,121.07,121.09,121.03,121.03,352643.0,115.0768,115.0958,115.0388,115.0388,352643.0
2019-09-24 10:45:00,121.03,121.03,120.84,120.9,34249.0,115.0388,115.0388,114.8582,114.9152,34249.0
2019-09-24 10:50:00,120.92,120.95,120.82,120.88,139703.0,114.9342,114.9627,114.8392,114.8962,139703.0
2019-09-24 10:55:00,120.86,120.89,120.79,120.81,135521.0,114.8772,114.9057,114.8107,114.8297,135521.0
2019-09-24 11:00:00,120.81,120.81,120.53,120.53,82005.0,114.8297,114.8297,114.5635,114.5635,82005.0
2019-09-24 11:05:00,120.52,120.61,120.51,120.57,51874.0,114.554,114.6396,114.5445,114.6015,51874.0
2019-09-24 11:10:00,120.58,120.61,120.54,120.57,18816.0,114.611,114.6396,114.573,114.6015,18816.0
2019-09-24 11:15:00,120.57,120.58,120.49,120.55,43163.0,114.6015,114.611,114.5255,114.5825,43163.0
2019-09-24 11:20:00,120.55,120.62,120.53,120.59,19820.0,114.5825,114.6491,114.5635,114.6206,19820.0
2019-09-24 11:25:00,120.58,120.64,120.54,120.58,26901.0,114.611,114.6681,114.573,114.611,26901.0
2019-09-24 11:30:00,120.58,120.58,120.47,120.47,42931.0,114.611,114.611,114.5065,114.5065,42931.0
2019-09-24 11:35:00,120.48,120.48,120.17,120.17,46222.0,114.516,114.516,114.2213,114.2213,46222.0
2019-09-24 11:40:00,120.17,120.23,119.99,120.02,41269.0,114.2213,114.2784,114.0503,114.0788,41269.0
2019-09-24 11:45:00,120.02,120.3,120.01,120.29,38498.0,114.0788,114.3449,114.0693,114.3354,38498.0
2019-09-24 11:50:00,120.29,120.29,120.2,120.21,33116.0,114.3354,114.3354,114.2499,114.2594,33116.0
2019-09-24 11:55:00,120.2,120.27,120.19,120.25,22783.0,114.2499,114.3164,114.2404,114.2974,22783.0
2019-09-24 12:00:00,120.24,120.35,120.19,120.31,32939.0,114.2879,114.3924,114.2404,114.3544,32939.0
2019-09-24 12:05:00,120.32,120.41,120.31,120.41,25517.0,114.3639,114.4495,114.3544,114.4495,25517.0
2019-09-24 12:10:00,120.41,120.41,120.31,120.32,11951.0,114.4495,114.4495,114.3544,114.3639,11951.0
2019-09-24 12:15:00,120.3,120.36,120.17,120.17,28323.0,114.3449,114.4019,114.2213,114.2213,28323.0
2019-09-24 12:20:00,120.17,120.22,119.69,119.89,116454.0,114.2213,114.2689,113.7651,113.9552,116454.0
2019-09-24 12:25:00,119.91,119.95,119.67,119.81,66693.0,113.9742,114.0122,113.7461,113.8792,66693.0
2019-09-24 12:30:00,119.82,119.86,119.72,119.85,24552.0,113.8887,113.9267,113.7936,113.9172,24552.0
2019-09-24 12:35:00,119.84,119.84,119.51,119.6,49785.0,113.9077,113.9077,113.594,113.6796,49785.0
2019-09-24 12:40:00,119.61,119.64,119.43,119.56,49954.0,113.6891,113.7176,113.518,113.6415,49954.0
2019-09-24 12:45:00,119.56,119.68,119.51,119.66,52504.0,113.6415,113.7556,113.594,113.7366,52504.0
2019-09-24 12:50:00,119.67,119.67,119.39,119.39,21646.0,113.7461,113.7461,113.48,113.48,21646.0
2019-09-24 12:55:00,119.37,119.48,119.37,119.43,100199.0,113.4609,113.5655,113.4609,113.518,100199.0
2019-09-24 13:00:00,119.43,119.6,119.41,119.6,30821.0,113.518,113.6796,113.499,113.6796,30821.0
2019-09-24 13:05:00,119.6,119.73,119.58,119.69,52339.0,113.6796,113.8031,113.6606,113.7651,52339.0
2019-09-24 13:10:00,119.69,119.69,119.48,119.59,43204.0,113.7651,113.7651,113.5655,113.6701,43204.0
2019-09-24 13:15:00,119.59,119.6,119.51,119.55,20987.0,113.6701,113.6796,113.594,113.632,20987.0
2019-09-24 13:20:00,119.55,119.55,119.38,119.42,16266.0,113.632,113.632,113.4705,113.5085,16266.0
2019-09-24 13:25:00,119.43,119.56,119.41,119.44,15053.0,113.518,113.6415,113.499,113.5275,15053.0
2019-09-24 13:30:00,119.41,119.63,119.41,119.58,43713.0,113.499,113.7081,113.499,113.6606,43713.0
2019-09-24 13:35:00,119.54,119.66,119.53,119.58,18479.0,113.6225,113.7366,113.613,113.6606,18479.0
2019-09-24 13:40:00,119.6,119.62,119.56,119.61,19616.0,113.6796,113.6986,113.6415,113.6891,19616.0
2019-09-24 13:45:00,119.61,119.69,119.56,119.68,21965.0,113.6891,113.7651,113.6415,113.7556,21965.0
2019-09-24 13:50:00,119.68,119.75,119.56,119.56,29077.0,113.7556,113.8221,113.6415,113.6415,29077.0
2019-09-24 13:55:00,119.56,119.62,119.54,119.58,27210.0,113.6415,113.6986,113.6225,113.6606,27210.0
2019-09-24 14:00:00,119.57,119.58,119.41,119.42,31116.0,113.651,113.6606,113.499,113.5085,31116.0
2019-09-24 14:05:00,119.43,119.45,119.33,119.33,44409.0,113.518,113.537,113.4229,113.4229,44409.0
2019-09-24 14:10:00,119.31,120.01,119.29,119.87,286789.0,113.4039,114.0693,113.3849,113.9362,286789.0
2019-09-24 14:15:00,119.91,120.04,119.73,120.0,106797.0,113.9742,114.0978,113.8031,114.0598,106797.0
2019-09-24 14:20:00,120.0,120.01,119.87,119.88,39042.0,114.0598,114.0693,113.9362,113.9457,39042.0
2019-09-24 14:25:00,119.89,119.95,119.87,119.89,20811.0,113.9552,114.0122,113.9362,113.9552,20811.0
2019-09-24 14:30:00,119.9,119.92,119.81,119.84,16688.0,113.9647,113.9837,113.8792,113.9077,16688.0
2019-09-24 14:35:00,119.84,119.95,119.52,119.65,185293.0,113.9077,114.0122,113.6035,113.7271,185293.0
2019-09-24 14:40:00,119.64,119.7,119.53,119.56,30093.0,113.7176,113.7746,113.613,113.6415,30093.0
2019-09-24 14:45:00,119.55,119.71,119.49,119.7,32806.0,113.632,113.7841,113.575,113.7746,32806.0
2019-09-24 14:50:00,119.69,119.76,119.6,119.71,105209.0,113.7651,113.8316,113.6796,113.7841,105209.0
2019-09-24 14:55:00,119.7,119.7,119.59,119.61,37419.0,113.7746,113.7746,113.6701,113.6891,37419.0
2019-09-24 15:00:00,119.6,119.61,119.48,119.56,25233.0,113.6796,113.6891,113.5655,113.6415,25233.0
2019-09-24 15:05:00,119.57,119.59,119.51,119.51,27907.0,113.651,113.6701,113.594,113.594,27907.0
2019-09-24 15:10:00,119.5,119.68,119.49,119.67,47603.0,113.5845,113.7556,113.575,113.7461,47603.0
2019-09-24 15:15:00,119.68,119.7,119.6,119.6,26294.0,113.7556,113.7746,113.6796,113.6796,26294.0
2019-09-24 15:20:00,119.58,119.58,119.32,119.34,26530.0,113.6606,113.6606,113.4134,113.4324,26530.0
2019-09-24 15:25:00,119.34,119.5,119.33,119.44,66660.0,113.4324,113.5845,113.4229,113.5275,66660.0
2019-09-24 15:30:00,119.44,119.44,119.24,119.28,62236.0,113.5275,113.5275,113.3374,113.3754,62236.0
2019-09-24 15:35:00,119.29,119.35,119.25,119.31,53949.0,113.3849,113.4419,113.3469,113.4039,53949.0
2019-09-24 15:40:00,119.3,119.35,119.25,119.26,69956.0,113.3944,113.4419,113.3469,113.3564,69956.0
2019-09-24 15:45:00,119.26,119.54,119.24,119.51,93806.0,113.3564,113.6225,113.3374,113.594,93806.0
2019-09-24 15:50:00,119.51,119.52,119.31,119.46,195676.0,113.594,113.6035,113.4039,113.5465,195676.0
2019-09-24 15:55:00,119.47,119.54,119.41,119.52,344964.0,113.556,113.6225,113.499,113.6035,344964.0
2019-09-25 09:30:00,120.0,120.24,119.84,120.2,116562.0,114.0598,114.2879,113.9077,114.2499,116562.0
2019-09-25 09:35:00,120.22,120.27,120.07,120.14,57126.0,114.2689,114.3164,114.1263,114.1928,57126.0
2019-09-25 09:40:00,120.12,120.14,119.88,119.89,73166.0,114.1738,114.1928,113.9457,113.9552,73166.0
2019-09-25 09:45:00,119.89,119.93,119.64,119.76,50481.0,113.9552,113.9932,113.7176,113.8316,50481.0
2019-09-25 09:50:00,119.76,119.78,119.61,119.75,46959.0,113.8316,113.8507,113.6891,113.8221,46959.0
2019-09-25 09:55:00,119.74,119.75,119.49,119.56,44980.0,113.8126,113.8221,113.575,113.6415,44980.0
2019-09-25 10:00:00,119.56,119.59,119.06,119.47,168974.0,113.6415,113.6701,113.1663,113.556,168974.0
2019-09-25 10:05:00,119.41,119.69,119.35,119.58,83576.0,113.499,113.7651,113.4419,113.6606,83576.0
2019-09-25 10:10:00,119.59,119.7,119.41,119.47,31340.0,113.6701,113.7746,113.499,113.556,31340.0
2019-09-25 10:15:00,119.46,119.5,119.32,119.39,39377.0,113.5465,113.5845,113.4134,113.48,39377.0
2019-09-25 10:20:00,119.39,119.48,119.28,119.29,28524.0,113.48,113.5655,113.3754,113.3849,28524.0
2019-09-25 10:25:00,119.32,119.52,119.32,119.52,36783.0,113.4134,113.6035,113.4134,113.6035,36783.0
2019-09-25 10:30:00,119.51,119.75,119.48,119.73,38509.0,113.594,113.8221,113.5655,113.8031,38509.0
2019-09-25 10:35:00,119.74,119.84,119.66,119.72,26945.0,113.8126,113.9077,113.7366,113.7936,26945.0
2019-09-25 10:40:00,119.72,119.76,119.57,119.64,19892.0,113.7936,113.8316,113.651,113.7176,19892.0
2019-09-25 10:45:00,119.6,119.66,119.55,119.63,19679.0,113.6796,113.7366,113.632,113.7081,19679.0
2019-09-25 10:50:00,119.63,120.06,119.55,119.97,72841.0,113.7081,114.1168,113.632,114.0312,72841.0
2019-09-25 10:55:00,119.97,120.05,119.88,119.92,21444.0,114.0312,114.1073,113.9457,113.9837,21444.0
2019-09-25 11:00:00,119.93,120.12,119.93,120.09,23053.0,113.9932,114.1738,113.9932,114.1453,23053.0
2019-09-25 11:05:00,120.1,120.15,120.05,120.13,24167.0,114.1548,114.2023,114.1073,114.1833,24167.0
2019-09-25 11:10:00,120.12,120.19,120.04,120.19,31696.0,114.1738,114.2404,114.0978,114.2404,31696.0
2019-09-25 11:15:00,120.2,120.26,120.14,120.15,72527.0,114.2499,114.3069,114.1928,114.2023,72527.0
2019-09-25 11:20:00,120.16,120.3,120.14,120.19,207164.0,114.2118,114.3449,114.1928,114.2404,207164.0
2019-09-25 11:25:00,120.2,120.25,120.15,120.22,30852.0,114.2499,114.2974,114.2023,114.2689,30852.0
2019-09-25 11:30:00,120.2,120.21,120.1,120.11,8382.0,114.2499,114.2594,114.1548,114.1643,8382.0
2019-09-25 11:35:00,120.12,120.12,119.98,120.1,8713.0,114.1738,114.1738,114.0408,114.1548,8713.0
2019-09-25 11:40:00,120.11,120.16,120.07,120.08,6968.0,114.1643,114.2118,114.1263,114.1358,6968.0
2019-09-25 11:45:00,120.1,120.12,120.04,120.04,9826.0,114.1548,114.1738,114.0978,114.0978,9826.0
2019-09-25 11:50:00,120.04,120.07,120.0,120.07,13277.0,114.0978,114.1263,114.0598,114.1263,13277.0
2019-09-25 11:55:00,120.08,120.1,120.0,120.09,29819.0,114.1358,114.1548,114.0598,114.1453,29819.0
2019-09-25 12:00:00,120.1,120.16,120.04,120.16,17347.0,114.1548,114.2118,114.0978,114.2118,17347.0
2019-09-25 12:05:00,120.16,120.31,120.1,120.25,30108.0,114.2118,114.3544,114.1548,114.2974,30108.0
2019-09-25 12:10:00,120.24,120.25,120.16,120.16,16855.0,114.2879,114.2974,114.2118,114.2118,16855.0
2019-09-25 12:15:00,120.15,120.19,120.02,120.12,27867.0,114.2023,114.2404,114.0788,114.1738,27867.0
2019-09-25 12:20:00,120.13,120.15,120.05,120.13,10208.0,114.1833,114.2023,114.1073,114.1833,10208.0
2019-09-25 12:25:00,120.13,120.18,120.1,120.17,16596.0,114.1833,114.2309,114.1548,114.2213,16596.0
2019-09-25 12:30:00,120.16,120.2,120.14,120.17,5292.0,114.2118,114.2499,114.1928,114.2213,5292.0
2019-09-25 12:35:00,120.16,120.19,120.14,120.14,8552.0,114.2118,114.2404,114.1928,114.1928,8552.0
2019-09-25 12:40:00,120.15,120.15,120.06,120.09,7670.0,114.2023,114.2023,114.1168,114.1453,7670.0
2019-09-25 12:45:00,120.09,120.11,120.03,120.11,14915.0,114.1453,114.1643,114.0883,114.1643,14915.0
2019-09-25 12:50:00,120.1,120.1,119.99,120.05,11135.0,114.1548,114.1548,114.0503,114.1073,11135.0
2019-09-25 12:55:00,120.04,120.16,119.97,120.01,34373.0,114.0978,114.2118,114.0312,114.0693,34373.0
2019-09-25 13:00:00,120.02,120.07,119.98,120.01,6640.0,114.0788,114.1263,114.0408,114.0693,6640.0
2019-09-25 13:05:00,120.03,120.12,120.02,120.12,9457.0,114.0883,114.1738,114.0788,114.1738,9457.0
2019-09-25 13:10:00,120.12,120.14,120.09,120.13,10655.0,114.1738,114.1928,114.1453,114.1833,10655.0
2019-09-25 13:15:00,120.12,120.12,120.0,120.02,10485.0,114.1738,114.1738,114.0598,114.0788,10485.0
2019-09-25 13:20:00,120.0,120.07,119.99,120.05,7344.0,114.0598,114.1263,114.0503,114.1073,7344.0
2019-09-25 13:25:00,120.05,120.07,120.03,120.04,10914.0,114.1073,114.1263,114.0883,114.0978,10914.0
2019-09-25 13:30:00,120.05,120.1,120.04,120.05,11289.0,114.1073,114.1548,114.0978,114.1073,11289.0
2019-09-25 13:35:00,120.06,120.12,120.06,120.09,15234.0,114.1168,114.1738,114.1168,114.1453,15234.0
2019-09-25 13:40:00,120.09,120.14,120.08,120.13,8642.0,114.1453,114.1928,114.1358,114.1833,8642.0
2019-09-25 13:45:00,120.13,120.19,120.12,120.15,10298.0,114.1833,114.2404,114.1738,114.2023,10298.0
2019-09-25 13:50:00,120.15,120.23,120.14,120.22,6379.0,114.2023,114.2784,114.1928,114.2689,6379.0
2019-09-25 13:55:00,120.23,120.26,120.22,120.25,15401.0,114.2784,114.3069,114.2689,114.2974,15401.0
2019-09-25 14:00:00,120.25,120.38,120.24,120.31,23365.0,114.2974,114.4209,114.2879,114.3544,23365.0
2019-09-25 14:05:00,120.32,120.43,120.32,120.41,20293.0,114.3639,114.4685,114.3639,114.4495,20293.0
2019-09-25 14:10:00,120.42,120.5,120.42,120.46,131945.0,114.459,114.535,114.459,114.497,131945.0
2019-09-25 14:15:00,120.46,120.52,120.44,120.52,64436.0,114.497,114.554,114.478,114.554,64436.0
2019-09-25 14:20:00,120.51,120.53,120.47,120.51,24705.0,114.5445,114.5635,114.5065,114.5445,24705.0
2019-09-25 14:25:00,120.51,120.51,120.47,120.48,6449.0,114.5445,114.5445,114.5065,114.516,6449.0
2019-09-25 14:30:00,120.47,120.49,120.44,120.44,11596.0,114.5065,114.5255,114.478,114.478,11596.0
2019-09-25 14:35:00,120.44,120.48,120.43,120.44,87336.0,114.478,114.516,114.4685,114.478,87336.0
2019-09-25 14:40:00,120.44,120.53,120.44,120.51,68994.0,114.478,114.5635,114.478,114.5445,68994.0
2019-09-25 14:45:00,120.52,120.6,120.51,120.59,7784.0,114.554,114.6301,114.5445,114.6206,7784.0
2019-09-25 14:50:00,120.6,120.62,120.52,120.61,16708.0,114.6301,114.6491,114.554,114.6396,16708.0
2019-09-25 14:55:00,120.6,120.64,120.57,120.57,9505.0,114.6301,114.6681,114.6015,114.6015,9505.0
2019-09-25 15:00:00,120.57,120.59,120.53,120.55,13560.0,114.6015,114.6206,114.5635,114.5825,13560.0
2019-09-25 15:05:00,120.55,120.64,120.55,120.61,23698.0,114.5825,114.6681,114.5825,114.6396,23698.0
2019-09-25 15:10:00,120.6,120.67,120.6,120.65,16638.0,114.6301,114.6966,114.6301,114.6776,16638.0
2019-09-25 15:15:00,120.66,120.67,120.62,120.65,25281.0,114.6871,114.6966,114.6491,114.6776,25281.0
2019-09-25 15:20:00,120.65,120.67,120.61,120.62,17398.0,114.6776,114.6966,114.6396,114.6491,17398.0
2019-09-25 15:25:00,120.62,120.64,120.58,120.62,16765.0,114.6491,114.6681,114.611,114.6491,16765.0
2019-09-25 15:30:00,120.6,120.64,120.57,120.64,25851.0,114.6301,114.6681,114.6015,114.6681,25851.0
2019-09-25 15:35:00,120.63,120.65,120.6,120.65,28492.0,114.6586,114.6776,114.6301,114.6776,28492.0
2019-09-25 15:40:00,120.64,120.68,120.62,120.66,43620.0,114.6681,114.7061,114.6491,114.6871,43620.0
2019-09-25 15:45:00,120.66,120.71,120.62,120.71,103742.0,114.6871,114.7346,114.6491,114.7346,103742.0
2019-09-25 15:50:00,120.71,120.79,120.67,120.7,88615.0,114.7346,114.8107,114.6966,114.7251,88615.0
2019-09-25 15:55:00,120.69,120.69,120.59,120.62,208404.0,114.7156,114.7156,114.6206,114.6491,208404.0
2019-09-26 09:30:00,120.6,120.89,120.37,120.39,85127.0,114.6301,114.9057,114.4114,114.4305,85127.0
2019-09-26 09:35:00,120.42,120.53,120.32,120.44,155090.0,114.459,114.5635,114.3639,114.478,155090.0
2019-09-26 09:40:00,120.44,120.44,120.26,120.35,28841.0,114.478,114.478,114.3069,114.3924,28841.0
2019-09-26 09:45:00,120.36,120.4,120.24,120.29,41173.0,114.4019,114.44,114.2879,114.3354,41173.0
2019-09-26 09:50:00,120.29,120.31,120.19,120.19,55875.0,114.3354,114.3544,114.2404,114.2404,55875.0
2019-09-26 09:55:00,120.18,120.23,120.11,120.19,34999.0,114.2309,114.2784,114.1643,114.2404,34999.0
2019-09-26 10:00:00,120.2,120.31,120.14,120.3,60049.0,114.2499,114.3544,114.1928,114.3449,60049.0
2019-09-26 10:05:00,120.32,120.35,120.07,120.08,38221.0,114.3639,114.3924,114.1263,114.1358,38221.0
2019-09-26 10:10:00,120.09,120.12,119.96,120.0,41409.0,114.1453,114.1738,114.0217,114.0598,41409.0
2019-09-26 10:15:00,120.0,120.0,119.81,119.84,49557.0,114.0598,114.0598,113.8792,113.9077,49557.0
2019-09-26 10:20:00,119.84,119.9,119.73,119.74,48065.0,113.9077,113.9647,113.8031,113.8126,48065.0
2019-09-26 10:25:00,119.75,119.98,119.69,119.98,58775.0,113.8221,114.0408,113.7651,114.0408,58775.0
2019-09-26 10:30:00,119.96,120.01,119.92,119.96,39071.0,114.0217,114.0693,113.9837,114.0217,39071.0
2019-09-26 10:35:00,119.97,120.0,119.88,120.0,20004.0,114.0312,114.0598,113.9457,114.0598,20004.0
2019-09-26 10:40:00,120.0,120.09,119.96,120.08,59518.0,114.0598,114.1453,114.0217,114.1358,59518.0
2019-09-26 10:45:00,120.04,120.2,120.01,120.19,27825.0,114.0978,114.2499,114.0693,114.2404,27825.0
2019-09-26 10:50:00,120.19,120.21,120.11,120.12,11694.0,114.2404,114.2594,114.1643,114.1738,11694.0
2019-09-26 10:55:00,120.11,120.17,119.89,119.96,74823.0,114.1643,114.2213,113.9552,114.0217,74823.0
2019-09-26 11:00:00,119.95,119.96,119.68,119.8,49553.0,114.0122,114.0217,113.7556,113.8697,49553.0
2019-09-26 11:05:00,119.83,119.91,119.72,119.78,17033.0,113.8982,113.9742,113.7936,113.8507,17033.0
2019-09-26 11:10:00,119.81,119.89,119.81,119.87,11775.0,113.8792,113.9552,113.8792,113.9362,11775.0
2019-09-26 11:15:00,119.87,119.88,119.61,119.68,21581.0,113.9362,113.9457,113.6891,113.7556,21581.0
2019-09-26 11:20:00,119.69,119.69,119.57,119.58,18598.0,113.7651,113.7651,113.651,113.6606,18598.0
2019-09-26 11:25:00,119.59,119.76,119.54,119.75,29460.0,113.6701,113.8316,113.6225,113.8221,29460.0
2019-09-26 11:30:00,119.75,119.8,119.69,119.78,34360.0,113.8221,113.8697,113.7651,113.8507,34360.0
2019-09-26 11:35:00,119.76,119.89,119.75,119.84,50376.0,113.8316,113.9552,113.8221,113.9077,50376.0
2019-09-26 11:40:00,119.84,119.84,119.72,119.75,14106.0,113.9077,113.9077,113.7936,113.8221,14106.0
2019-09-26 11:45:00,119.74,119.74,119.69,119.73,18977.0,113.8126,113.8126,113.7651,113.8031,18977.0
2019-09-26 11:50:00,119.73,119.75,119.67,119.7,30893.0,113.8031,113.8221,113.7461,113.7746,30893.0
2019-09-26 11:55:00,119.71,119.78,119.7,119.74,24533.0,113.7841,113.8507,113.7746,113.8126,24533.0
2019-09-26 12:00:00,119.73,119.86,119.63,119.81,136684.0,113.8031,113.9267,113.7081,113.8792,136684.0
2019-09-26 12:05:00,119.81,119.95,119.81,119.91,8871.0,113.8792,114.0122,113.8792,113.9742,8871.0
2019-09-26 12:10:00,119.92,119.95,119.87,119.92,12776.0,113.9837,114.0122,113.9362,113.9837,12776.0
2019-09-26 12:15:00,119.93,120.01,119.91,120.01,24767.0,113.9932,114.0693,113.9742,114.0693,24767.0
2019-09-26 12:20:00,120.0,120.04,119.92,119.94,10067.0,114.0598,114.0978,113.9837,114.0027,10067.0
2019-09-26 12:25:00,119.96,120.14,119.91,120.11,42211.0,114.0217,114.1928,113.9742,114.1643,42211.0
2019-09-26 12:30:00,120.11,120.11,119.99,120.02,5329.0,114.1643,114.1643,114.0503,114.0788,5329.0
2019-09-26 12:35:00,120.02,120.13,120.0,120.12,11352.0,114.0788,114.1833,114.0598,114.1738,11352.0
2019-09-26 12:40:00,120.12,120.12,120.02,120.02,5690.0,114.1738,114.1738,114.0788,114.0788,5690.0
2019-09-26 12:45:00,120.01,120.05,119.99,120.01,9217.0,114.0693,114.1073,114.0503,114.0693,9217.0
2019-09-26 12:50:00,119.98,119.99,119.9,119.92,97014.0,114.0408,114.0503,113.9647,113.9837,97014.0
2019-09-26 12:55:00,119.93,119.96,119.89,119.96,63549.0,113.9932,114.0217,113.9552,114.0217,63549.0
2019-09-26 13:00:00,119.97,119.98,119.92,119.95,8226.0,114.0312,114.0408,113.9837,114.0122,8226.0
2019-09-26 13:05:00,119.96,120.01,119.93,119.93,12263.0,114.0217,114.0693,113.9932,113.9932,12263.0
2019-09-26 13:10:00,119.93,119.93,119.87,119.89,6409.0,113.9932,113.9932,113.9362,113.9552,6409.0
2019-09-26 13:15:00,119.89,119.89,119.82,119.83,6907.0,113.9552,113.9552,113.8887,113.8982,6907.0
2019-09-26 13:20:00,119.82,119.82,119.77,119.8,6479.0,113.8887,113.8887,113.8411,113.8697,6479.0
2019-09-26 13:25:00,119.8,119.81,119.78,119.81,5066.0,113.8697,113.8792,113.8507,113.8792,5066.0
2019-09-26 13:30:00,119.82,119.86,119.79,119.79,6851.0,113.8887,113.9267,113.8602,113.8602,6851.0
2019-09-26 13:35:00,119.79,119.95,119.77,119.92,32887.0,113.8602,114.0122,113.8411,113.9837,32887.0
2019-09-26 13:40:00,119.91,119.94,119.87,119.93,7414.0,113.9742,114.0027,113.9362,113.9932,7414.0
2019-09-26 13:45:00,119.94,120.01,119.94,119.94,8057.0,114.0027,114.0693,114.0027,114.0027,8057.0
2019-09-26 13:50:00,119.95,119.99,119.91,119.99,3778.0,114.0122,114.0503,113.9742,114.0503,3778.0
2019-09-26 13:55:00,120.01,120.07,119.95,120.07,24167.0,114.0693,114.1263,114.0122,114.1263,24167.0
2019-09-26 14:00:00,120.07,120.19,120.07,120.15,32917.0,114.1263,114.2404,114.1263,114.2023,32917.0
2019-09-26 14:05:00,120.15,120.27,120.09,120.27,169657.0,114.2023,114.3164,114.1453,114.3164,169657.0
2019-09-26 14:10:00,120.27,120.29,120.15,120.17,11075.0,114.3164,114.3354,114.2023,114.2213,11075.0
2019-09-26 14:15:00,120.17,120.26,120.16,120.21,25411.0,114.2213,114.3069,114.2118,114.2594,25411.0
2019-09-26 14:20:00,120.22,120.28,120.22,120.23,16021.0,114.2689,114.3259,114.2689,114.2784,16021.0
2019-09-26 14:25:00,120.23,120.23,120.15,120.2,22236.0,114.2784,114.2784,114.2023,114.2499,22236.0
2019-09-26 14:30:00,120.21,120.25,120.18,120.19,27609.0,114.2594,114.2974,114.2309,114.2404,27609.0
2019-09-26 14:35:00,120.2,120.2,120.13,120.15,10315.0,114.2499,114.2499,114.1833,114.2023,10315.0
2019-09-26 14:40:00,120.16,120.19,120.15,120.17,15578.0,114.2118,114.2404,114.2023,114.2213,15578.0
2019-09-26 14:45:00,120.18,120.23,120.18,120.21,11414.0,114.2309,114.2784,114.2309,114.2594,11414.0
2019-09-26 14:50:00,120.2,120.2,120.1,120.11,14283.0,114.2499,114.2499,114.1548,114.1643,14283.0
2019-09-26 14:55:00,120.12,120.18,120.07,120.09,11745.0,114.1738,114.2309,114.1263,114.1453,11745.0
2019-09-26 15:00:00,120.1,120.19,120.1,120.13,20767.0,114.1548,114.2404,114.1548,114.1833,20767.0
2019-09-26 15:05:00,120.14,120.15,120.06,120.15,13698.0,114.1928,114.2023,114.1168,114.2023,13698.0
2019-09-26 15:10:00,120.14,120.22,120.12,120.15,14820.0,114.1928,114.2689,114.1738,114.2023,14820.0
2019-09-26 15:15:00,120.15,120.22,120.12,120.2,16465.0,114.2023,114.2689,114.1738,114.2499,16465.0
2019-09-26 15:20:00,120.21,120.22,120.16,120.18,10899.0,114.2594,114.2689,114.2118,114.2309,10899.0
2019-09-26 15:25:00,120.2,120.39,120.18,120.34,117904.0,114.2499,114.4305,114.2309,114.3829,117904.0
2019-09-26 15:30:00,120.35,120.45,120.32,120.41,17734.0,114.3924,114.4875,114.3639,114.4495,17734.0
2019-09-26 15:35:00,120.41,120.41,120.28,120.28,21990.0,114.4495,114.4495,114.3259,114.3259,21990.0
2019-09-26 15:40:00,120.27,120.29,120.11,120.13,40655.0,114.3164,114.3354,114.1643,114.1833,40655.0
2019-09-26 15:45:00,120.13,120.18,120.13,120.18,24425.0,114.1833,114.2309,114.1833,114.2309,24425.0
2019-09-26 15:50:00,120.17,120.19,120.02,120.06,53866.0,114.2213,114.2404,114.0788,114.1168,53866.0
2019-09-26 15:55:00,120.06,120.09,119.99,120.08,157366.0,114.1168,114.1453,114.0503,114.1358,157366.0
2019-09-27 09:30:00,120.53,120.55,120.38,120.45,76428.0,114.5635,114.5825,114.4209,114.4875,76428.0
2019-09-27 09:35:00,120.44,120.5,120.31,120.37,36487.0,114.478,114.535,114.3544,114.4114,36487.0
2019-09-27 09:40:00,120.38,120.39,120.29,120.38,33533.0,114.4209,114.4305,114.3354,114.4209,33533.0
2019-09-27 09:45:00,120.39,120.41,120.28,120.31,43820.0,114.4305,114.4495,114.3259,114.3544,43820.0
2019-09-27 09:50:00,120.31,120.31,120.13,120.17,17508.0,114.3544,114.3544,114.1833,114.2213,17508.0
2019-09-27 09:55:00,120.14,120.14,119.93,120.03,36954.0,114.1928,114.1928,113.9932,114.0883,36954.0
2019-09-27 10:00:00,120.02,120.07,119.85,119.85,32437.0,114.0788,114.1263,113.9172,113.9172,32437.0
2019-09-27 10:05:00,119.85,119.93,119.81,119.87,25805.0,113.9172,113.9932,113.8792,113.9362,25805.0
2019-09-27 10:10:00,119.88,119.91,119.83,119.85,15301.0,113.9457,113.9742,113.8982,113.9172,15301.0
2019-09-27 10:15:00,119.83,119.91,119.75,119.9,43127.0,113.8982,113.9742,113.8221,113.9647,43127.0
2019-09-27 10:20:00,119.9,119.97,119.9,119.94,66255.0,113.9647,114.0312,113.9647,114.0027,66255.0
2019-09-27 10:25:00,119.94,120.06,119.91,120.06,19399.0,114.0027,114.1168,113.9742,114.1168,19399.0
2019-09-27 10:30:00,120.06,120.11,120.01,120.06,23881.0,114.1168,114.1643,114.0693,114.1168,23881.0
2019-09-27 10:35:00,120.06,120.17,120.06,120.17,18250.0,114.1168,114.2213,114.1168,114.2213,18250.0
2019-09-27 10:40:00,120.18,120.36,120.17,120.34,20117.0,114.2309,114.4019,114.2213,114.3829,20117.0
2019-09-27 10:45:00,120.34,120.45,120.31,120.42,22917.0,114.3829,114.4875,114.3544,114.459,22917.0
2019-09-27 10:50:00,120.42,120.43,120.37,120.38,20840.0,114.459,114.4685,114.4114,114.4209,20840.0
2019-09-27 10:55:00,120.38,120.45,120.35,120.41,32616.0,114.4209,114.4875,114.3924,114.4495,32616.0
2019-09-27 11:00:00,120.41,120.43,120.32,120.39,15626.0,114.4495,114.4685,114.3639,114.4305,15626.0
2019-09-27 11:05:00,120.37,120.43,120.37,120.42,11622.0,114.4114,114.4685,114.4114,114.459,11622.0
2019-09-27 11:10:00,120.42,120.48,120.38,120.48,15744.0,114.459,114.516,114.4209,114.516,15744.0
2019-09-27 11:15:00,120.48,120.5,120.34,120.34,17048.0,114.516,114.535,114.3829,114.3829,17048.0
2019-09-27 11:20:00,120.37,120.43,120.35,120.43,14538.0,114.4114,114.4685,114.3924,114.4685,14538.0
2019-09-27 11:25:00,120.42,120.49,120.41,120.46,11561.0,114.459,114.5255,114.4495,114.497,11561.0
2019-09-27 11:30:00,120.46,120.52,120.4,120.47,15618.0,114.497,114.554,114.44,114.5065,15618.0
2019-09-27 11:35:00,120.48,120.51,119.5,119.83,253934.0,114.516,114.5445,113.5845,113.8982,253934.0
2019-09-27 11:40:00,119.84,119.99,119.71,119.79,82289.0,113.9077,114.0503,113.7841,113.8602,82289.0
2019-09-27 11:45:00,119.78,119.98,119.72,119.95,31427.0,113.8507,114.0408,113.7936,114.0122,31427.0
2019-09-27 11:50:00,119.94,119.94,119.82,119.89,28043.0,114.0027,114.0027,113.8887,113.9552,28043.0
2019-09-27 11:55:00,119.9,120.38,119.9,120.18,249025.0,113.9647,114.4209,113.9647,114.2309,249025.0
2019-09-27 12:00:00,120.17,120.21,119.96,120.0,54052.0,114.2213,114.2594,114.0217,114.0598,54052.0
2019-09-27 12:05:00,120.01,120.04,119.91,120.0,18252.0,114.0693,114.0978,113.9742,114.0598,18252.0
2019-09-27 12:10:00,120.0,120.13,119.98,120.06,46183.0,114.0598,114.1833,114.0408,114.1168,46183.0
2019-09-27 12:15:00,120.06,120.11,119.83,119.88,20892.0,114.1168,114.1643,113.8982,113.9457,20892.0
2019-09-27 12:20:00,119.83,119.91,119.82,119.85,25779.0,113.8982,113.9742,113.8887,113.9172,25779.0
2019-09-27 12:25:00,119.85,119.94,119.82,119.93,9868.0,113.9172,114.0027,113.8887,113.9932,9868.0
2019-09-27 12:30:00,119.9,119.9,119.79,119.82,19108.0,113.9647,113.9647,113.8602,113.8887,19108.0
2019-09-27 12:35:00,119.81,119.88,119.8,119.86,14822.0,113.8792,113.9457,113.8697,113.9267,14822.0
2019-09-27 12:40:00,119.88,119.95,119.77,119.78,20019.0,113.9457,114.0122,113.8411,113.8507,20019.0
2019-09-27 12:45:00,119.78,119.81,119.6,119.6,28415.0,113.8507,113.8792,113.6796,113.6796,28415.0
2019-09-27 12:50:00,119.59,119.72,119.57,119.62,20975.0,113.6701,113.7936,113.651,113.6986,20975.0
2019-09-27 12:55:00,119.63,119.69,119.34,119.34,49035.0,113.7081,113.7651,113.4324,113.4324,49035.0
2019-09-27 13:00:00,119.34,119.45,119.28,119.4,74528.0,113.4324,113.537,113.3754,113.4895,74528.0
2019-09-27 13:05:00,119.4,119.65,119.38,119.62,32676.0,113.4895,113.7271,113.4705,113.6986,32676.0
2019-09-27 13:10:00,119.59,119.61,119.53,119.53,14688.0,113.6701,113.6891,113.613,113.613,14688.0
2019-09-27 13:15:00,119.54,119.55,119.43,119.49,17174.0,113.6225,113.632,113.518,113.575,17174.0
2019-09-27 13:20:00,119.48,119.54,119.43,119.45,11235.0,113.5655,113.6225,113.518,113.537,11235.0
2019-09-27 13:25:00,119.45,119.56,119.42,119.55,20123.0,113.537,113.6415,113.5085,113.632,20123.0
2019-09-27 13:30:00,119.55,119.55,119.38,119.51,17265.0,113.632,113.632,113.4705,113.594,17265.0
2019-09-27 13:35:00,119.5,119.54,119.44,119.53,14848.0,113.5845,113.6225,113.5275,113.613,14848.0
2019-09-27 13:40:00,119.54,119.67,119.54,119.59,20170.0,113.6225,113.7461,113.6225,113.6701,20170.0
2019-09-27 13:45:00,119.59,119.59,119.44,119.47,21704.0,113.6701,113.6701,113.5275,113.556,21704.0
2019-09-27 13:50:00,119.46,119.54,119.33,119.5,57778.0,113.5465,113.6225,113.4229,113.5845,57778.0
2019-09-27 13:55:00,119.5,119.57,119.49,119.53,21088.0,113.5845,113.651,113.575,113.613,21088.0
2019-09-27 14:00:00,119.54,119.54,119.38,119.45,36683.0,113.6225,113.6225,113.4705,113.537,36683.0
2019-09-27 14:05:00,119.43,119.46,119.37,119.37,29448.0,113.518,113.5465,113.4609,113.4609,29448.0
2019-09-27 14:10:00,119.37,119.43,119.31,119.43,18927.0,113.4609,113.518,113.4039,113.518,18927.0
2019-09-27 14:15:00,119.41,119.46,119.34,119.45,20493.0,113.499,113.5465,113.4324,113.537,20493.0
2019-09-27 14:20:00,119.47,119.54,119.39,119.39,42358.0,113.556,113.6225,113.48,113.48,42358.0
2019-09-27 14:25:00,119.4,119.43,119.27,119.34,24249.0,113.4895,113.518,113.3659,113.4324,24249.0
2019-09-27 14:30:00,119.34,119.36,119.24,119.29,31686.0,113.4324,113.4514,113.3374,113.3849,31686.0
2019-09-27 14:35:00,119.26,119.36,119.24,119.26,79869.0,113.3564,113.4514,113.3374,113.3564,79869.0
2019-09-27 14:40:00,119.26,119.32,119.24,119.24,23583.0,113.3564,113.4134,113.3374,113.3374,23583.0
2019-09-27 14:45:00,119.24,119.26,119.14,119.14,32215.0,113.3374,113.3564,113.2423,113.2423,32215.0
2019-09-27 14:50:00,119.13,119.15,119.03,119.07,24355.0,113.2328,113.2518,113.1378,113.1758,24355.0
2019-09-27 14:55:00,119.07,119.18,119.07,119.14,25318.0,113.1758,113.2804,113.1758,113.2423,25318.0
2019-09-27 15:00:00,119.15,119.29,119.15,119.26,35524.0,113.2518,113.3849,113.2518,113.3564,35524.0
2019-09-27 15:05:00,119.26,119.27,119.11,119.16,27469.0,113.3564,113.3659,113.2138,113.2613,27469.0
2019-09-27 15:10:00,119.17,119.21,119.12,119.15,18153.0,113.2708,113.3089,113.2233,113.2518,18153.0
2019-09-27 15:15:00,119.14,119.39,119.14,119.35,34553.0,113.2423,113.48,113.2423,113.4419,34553.0
2019-09-27 15:20:00,119.35,119.41,119.33,119.4,21516.0,113.4419,113.499,113.4229,113.4895,21516.0
2019-09-27 15:25:00,119.4,119.41,119.29,119.32,39952.0,113.4895,113.499,113.3849,113.4134,39952.0
2019-09-27 15:30:00,119.31,119.54,119.29,119.5,53875.0,113.4039,113.6225,113.3849,113.5845,53875.0
2019-09-27 15:35:00,119.52,119.56,119.4,119.5,82709.0,113.6035,113.6415,113.4895,113.5845,82709.0
2019-09-27 15:40:00,119.49,119.54,119.44,119.47,34845.0,113.575,113.6225,113.5275,113.556,34845.0
2019-09-27 15:45:00,119.48,119.5,119.45,119.48,38250.0,113.5655,113.5845,113.537,113.5655,38250.0
2019-09-27 15:50:00,119.48,119.68,119.48,119.59,155123.0,113.5655,113.7556,113.5655,113.6701,155123.0
2019-09-27 15:55:00,119.59,119.68,119.5,119.66,188276.0,113.6701,113.7556,113.5845,113.7366,188276.0
2019-09-30 09:30:00,119.92,120.18,119.87,120.18,86801.0,113.9837,114.2309,113.9362,114.2309,86801.0
2019-09-30 09:35:00,120.18,120.23,119.93,119.94,60075.0,114.2309,114.2784,113.9932,114.0027,60075.0
2019-09-30 09:40:00,119.96,120.07,119.89,119.99,43748.0,114.0217,114.1263,113.9552,114.0503,43748.0
2019-09-30 09:45:00,119.98,120.08,119.89,120.08,25948.0,114.0408,114.1358,113.9552,114.1358,25948.0
2019-09-30 09:50:00,120.09,120.3,120.08,120.16,44318.0,114.1453,114.3449,114.1358,114.2118,44318.0
2019-09-30 09:55:00,120.16,120.22,120.11,120.14,21568.0,114.2118,114.2689,114.1643,114.1928,21568.0
2019-09-30 10:00:00,120.13,120.2,120.09,120.16,19425.0,114.1833,114.2499,114.1453,114.2118,19425.0
2019-09-30 10:05:00,120.16,120.21,120.11,120.13,17703.0,114.2118,114.2594,114.1643,114.1833,17703.0
2019-09-30 10:10:00,120.13,120.27,120.12,120.21,11766.0,114.1833,114.3164,114.1738,114.2594,11766.0
2019-09-30 10:15:00,120.25,120.32,120.18,120.18,33900.0,114.2974,114.3639,114.2309,114.2309,33900.0
2019-09-30 10:20:00,120.19,120.21,120.07,120.12,67606.0,114.2404,114.2594,114.1263,114.1738,67606.0
2019-09-30 10:25:00,120.11,120.17,120.07,120.1,15224.0,114.1643,114.2213,114.1263,114.1548,15224.0
2019-09-30 10:30:00,120.12,120.2,120.1,120.13,22015.0,114.1738,114.2499,114.1548,114.1833,22015.0
2019-09-30 10:35:00,120.13,120.16,120.1,120.15,12532.0,114.1833,114.2118,114.1548,114.2023,12532.0
2019-09-30 10:40:00,120.14,120.26,120.11,120.11,15556.0,114.1928,114.3069,114.1643,114.1643,15556.0
2019-09-30 10:45:00,120.1,120.14,120.05,120.12,13151.0,114.1548,114.1928,114.1073,114.1738,13151.0
2019-09-30 10:50:00,120.1,120.26,120.1,120.26,13656.0,114.1548,114.3069,114.1548,114.3069,13656.0
2019-09-30 10:55:00,120.25,120.27,120.22,120.27,9370.0,114.2974,114.3164,114.2689,114.3164,9370.0
2019-09-30 11:00:00,120.28,120.33,120.22,120.22,13851.0,114.3259,114.3734,114.2689,114.2689,13851.0
2019-09-30 11:05:00,120.22,120.29,120.19,120.29,10074.0,114.2689,114.3354,114.2404,114.3354,10074.0
2019-09-30 11:10:00,120.28,120.32,120.23,120.23,8152.0,114.3259,114.3639,114.2784,114.2784,8152.0
2019-09-30 11:15:00,120.23,120.29,120.21,120.21,10309.0,114.2784,114.3354,114.2594,114.2594,10309.0
2019-09-30 11:20:00,120.21,120.34,120.2,120.33,7133.0,114.2594,114.3829,114.2499,114.3734,7133.0
2019-09-30 11:25:00,120.34,120.51,120.33,120.51,17146.0,114.3829,114.5445,114.3734,114.5445,17146.0
2019-09-30 11:30:00,120.51,120.51,120.45,120.5,6834.0,114.5445,114.5445,114.4875,114.535,6834.0
2019-09-30 11:35:00,120.48,120.49,120.44,120.45,14300.0,114.516,114.5255,114.478,114.4875,14300.0
2019-09-30 11:40:00,120.44,120.55,120.44,120.51,13980.0,114.478,114.5825,114.478,114.5445,13980.0
2019-09-30 11:45:00,120.51,120.51,120.44,120.45,17494.0,114.5445,114.5445,114.478,114.4875,17494.0
2019-09-30 11:50:00,120.46,120.48,120.43,120.44,6141.0,114.497,114.516,114.4685,114.478,6141.0
2019-09-30 11:55:00,120.44,120.49,120.44,120.48,9047.0,114.478,114.5255,114.478,114.516,9047.0
2019-09-30 12:00:00,120.48,120.54,120.43,120.47,21554.0,114.516,114.573,114.4685,114.5065,21554.0
2019-09-30 12:05:00,120.48,120.48,120.43,120.43,11960.0,114.516,114.516,114.4685,114.4685,11960.0
2019-09-30 12:10:00,120.44,120.51,120.42,120.48,28069.0,114.478,114.5445,114.459,114.516,28069.0
2019-09-30 12:15:00,120.47,120.5,120.45,120.49,9801.0,114.5065,114.535,114.4875,114.5255,9801.0
2019-09-30 12:20:00,120.49,120.58,120.48,120.55,12708.0,114.5255,114.611,114.516,114.5825,12708.0
2019-09-30 12:25:00,120.58,120.63,120.58,120.6,8921.0,114.611,114.6586,114.611,114.6301,8921.0
2019-09-30 12:30:00,120.62,120.63,120.56,120.57,14187.0,114.6491,114.6586,114.592,114.6015,14187.0
2019-09-30 12:35:00,120.56,120.6,120.55,120.58,6513.0,114.592,114.6301,114.5825,114.611,6513.0
2019-09-30 12:40:00,120.6,120.66,120.59,120.66,6974.0,114.6301,114.6871,114.6206,114.6871,6974.0
2019-09-30 12:45:00,120.66,120.67,120.65,120.65,13868.0,114.6871,114.6966,114.6776,114.6776,13868.0
2019-09-30 12:50:00,120.66,120.67,120.63,120.65,15655.0,114.6871,114.6966,114.6586,114.6776,15655.0
2019-09-30 12:55:00,120.65,120.7,120.65,120.67,20289.0,114.6776,114.7251,114.6776,114.6966,20289.0
2019-09-30 13:00:00,120.68,120.72,120.67,120.67,16747.0,114.7061,114.7441,114.6966,114.6966,16747.0
2019-09-30 13:05:00,120.67,120.71,120.67,120.67,8030.0,114.6966,114.7346,114.6966,114.6966,8030.0
2019-09-30 13:10:00,120.68,120.7,120.67,120.7,28509.0,114.7061,114.7251,114.6966,114.7251,28509.0
2019-09-30 13:15:00,120.7,120.73,120.68,120.68,14472.0,114.7251,114.7536,114.7061,114.7061,14472.0
2019-09-30 13:20:00,120.68,120.71,120.63,120.63,7199.0,114.7061,114.7346,114.6586,114.6586,7199.0
2019-09-30 13:25:00,120.63,120.63,120.55,120.57,20749.0,114.6586,114.6586,114.5825,114.6015,20749.0
2019-09-30 13:30:00,120.59,120.62,120.56,120.62,3607.0,114.6206,114.6491,114.592,114.6491,3607.0
2019-09-30 13:35:00,120.6,120.65,120.59,120.64,9331.0,114.6301,114.6776,114.6206,114.6681,9331.0
2019-09-30 13:40:00,120.64,120.65,120.61,120.62,24862.0,114.6681,114.6776,114.6396,114.6491,24862.0
2019-09-30 13:45:00,120.61,120.69,120.59,120.68,14847.0,114.6396,114.7156,114.6206,114.7061,14847.0
2019-09-30 13:50:00,120.68,120.7,120.63,120.63,11127.0,114.7061,114.7251,114.6586,114.6586,11127.0
2019-09-30 13:55:00,120.62,120.65,120.6,120.64,7446.0,114.6491,114.6776,114.6301,114.6681,7446.0
2019-09-30 14:00:00,120.63,120.66,120.61,120.65,14214.0,114.6586,114.6871,114.6396,114.6776,14214.0
2019-09-30 14:05:00,120.64,120.72,120.64,120.72,13493.0,114.6681,114.7441,114.6681,114.7441,13493.0
2019-09-30 14:10:00,120.72,120.75,120.67,120.74,19295.0,114.7441,114.7726,114.6966,114.7631,19295.0
2019-09-30 14:15:00,120.74,120.81,120.74,120.77,8123.0,114.7631,114.8297,114.7631,114.7916,8123.0
2019-09-30 14:20:00,120.78,120.83,120.78,120.83,8994.0,114.8011,114.8487,114.8011,114.8487,8994.0
2019-09-30 14:25:00,120.83,120.85,120.79,120.84,25882.0,114.8487,114.8677,114.8107,114.8582,25882.0
2019-09-30 14:30:00,120.84,120.86,120.81,120.81,9268.0,114.8582,114.8772,114.8297,114.8297,9268.0
2019-09-30 14:35:00,120.81,120.82,120.76,120.78,17754.0,114.8297,114.8392,114.7821,114.8011,17754.0
2019-09-30 14:40:00,120.77,120.86,120.75,120.85,24003.0,114.7916,114.8772,114.7726,114.8677,24003.0
2019-09-30 14:45:00,120.85,120.86,120.82,120.82,7953.0,114.8677,114.8772,114.8392,114.8392,7953.0
2019-09-30 14:50:00,120.83,120.84,120.79,120.79,13903.0,114.8487,114.8582,114.8107,114.8107,13903.0
2019-09-30 14:55:00,120.78,120.81,120.73,120.74,15131.0,114.8011,114.8297,114.7536,114.7631,15131.0
2019-09-30 15:00:00,120.74,120.77,120.65,120.65,20510.0,114.7631,114.7916,114.6776,114.6776,20510.0
2019-09-30 15:05:00,120.66,120.72,120.66,120.71,10960.0,114.6871,114.7441,114.6871,114.7346,10960.0
2019-09-30 15:10:00,120.71,120.72,120.66,120.71,124120.0,114.7346,114.7441,114.6871,114.7346,124120.0
2019-09-30 15:15:00,120.7,120.74,120.7,120.71,21403.0,114.7251,114.7631,114.7251,114.7346,21403.0
2019-09-30 15:20:00,120.71,120.73,120.68,120.72,14330.0,114.7346,114.7536,114.7061,114.7441,14330.0
2019-09-30 15:25:00,120.72,120.74,120.67,120.69,26574.0,114.7441,114.7631,114.6966,114.7156,26574.0
2019-09-30 15:30:00,120.68,120.68,120.58,120.59,30447.0,114.7061,114.7061,114.611,114.6206,30447.0
2019-09-30 15:35:00,120.59,120.64,120.56,120.64,40936.0,114.6206,114.6681,114.592,114.6681,40936.0
2019-09-30 15:40:00,120.64,120.7,120.59,120.69,46876.0,114.6681,114.7251,114.6206,114.7156,46876.0
2019-09-30 15:45:00,120.7,120.75,120.54,120.63,179729.0,114.7251,114.7726,114.573,114.6586,179729.0
2019-09-30 15:50:00,120.62,120.75,120.6,120.61,160014.0,114.6491,114.7726,114.6301,114.6396,160014.0
2019-09-30 15:55:00,120.62,120.77,120.59,120.69,314042.0,114.6491,114.7916,114.6206,114.7156,314042.0
2019-10-01 09:30:00,120.98,121.29,120.94,121.28,116426.0,114.9912,115.2859,114.9532,115.2764,116426.0
2019-10-01 09:35:00,121.28,121.42,121.28,121.31,38487.0,115.2764,115.4095,115.2764,115.3049,38487.0
2019-10-01 09:40:00,121.31,121.35,121.27,121.27,54534.0,115.3049,115.3429,115.2669,115.2669,54534.0
2019-10-01 09:45:00,121.28,121.43,121.28,121.39,73703.0,115.2764,115.419,115.2764,115.381,73703.0
2019-10-01 09:50:00,121.38,121.39,121.29,121.34,31401.0,115.3714,115.381,115.2859,115.3334,31401.0
2019-10-01 09:55:00,121.34,121.37,121.29,121.32,39331.0,115.3334,115.3619,115.2859,115.3144,39331.0
2019-10-01 10:00:00,121.31,121.31,120.83,120.85,194582.0,115.3049,115.3049,114.8487,114.8677,194582.0
2019-10-01 10:05:00,120.83,120.83,120.44,120.46,108229.0,114.8487,114.8487,114.478,114.497,108229.0
2019-10-01 10:10:00,120.47,120.58,120.32,120.34,69858.0,114.5065,114.611,114.3639,114.3829,69858.0
2019-10-01 10:15:00,120.33,120.46,120.33,120.41,48269.0,114.3734,114.497,114.3734,114.4495,48269.0
2019-10-01 10:20:00,120.41,120.46,120.31,120.46,109326.0,114.4495,114.497,114.3544,114.497,109326.0
2019-10-01 10:25:00,120.45,120.66,120.39,120.65,68284.0,114.4875,114.6871,114.4305,114.6776,68284.0
2019-10-01 10:30:00,120.66,120.69,120.59,120.64,27475.0,114.6871,114.7156,114.6206,114.6681,27475.0
2019-10-01 10:35:00,120.66,120.66,120.53,120.61,28299.0,114.6871,114.6871,114.5635,114.6396,28299.0
2019-10-01 10:40:00,120.61,120.63,120.44,120.51,24379.0,114.6396,114.6586,114.478,114.5445,24379.0
2019-10-01 10:45:00,120.52,120.64,120.46,120.46,31503.0,114.554,114.6681,114.497,114.497,31503.0
2019-10-01 10:50:00,120.45,120.56,120.42,120.55,13216.0,114.4875,114.592,114.459,114.5825,13216.0
2019-10-01 10:55:00,120.53,120.54,120.35,120.37,27730.0,114.5635,114.573,114.3924,114.4114,27730.0
2019-10-01 11:00:00,120.36,120.36,120.17,120.2,105720.0,114.4019,114.4019,114.2213,114.2499,105720.0
2019-10-01 11:05:00,120.21,120.32,120.14,120.32,35889.0,114.2594,114.3639,114.1928,114.3639,35889.0
2019-10-01 11:10:00,120.32,120.32,120.19,120.2,59856.0,114.3639,114.3639,114.2404,114.2499,59856.0
2019-10-01 11:15:00,120.2,120.29,120.15,120.25,30356.0,114.2499,114.3354,114.2023,114.2974,30356.0
2019-10-01 11:20:00,120.25,120.36,120.22,120.33,50344.0,114.2974,114.4019,114.2689,114.3734,50344.0
2019-10-01 11:25:00,120.32,120.39,120.26,120.36,46370.0,114.3639,114.4305,114.3069,114.4019,46370.0
2019-10-01 11:30:00,120.37,120.42,120.3,120.3,14087.0,114.4114,114.459,114.3449,114.3449,14087.0
2019-10-01 11:35:00,120.31,120.36,120.2,120.24,48726.0,114.3544,114.4019,114.2499,114.2879,48726.0
2019-10-01 11:40:00,120.22,120.23,120.01,120.16,48975.0,114.2689,114.2784,114.0693,114.2118,48975.0
2019-10-01 11:45:00,120.15,120.15,120.0,120.0,33958.0,114.2023,114.2023,114.0598,114.0598,33958.0
2019-10-01 11:50:00,119.99,120.1,119.98,120.05,33695.0,114.0503,114.1548,114.0408,114.1073,33695.0
2019-10-01 11:55:00,120.05,120.09,119.99,120.06,46121.0,114.1073,114.1453,114.0503,114.1168,46121.0
2019-10-01 12:00:00,120.05,120.06,119.95,119.98,41870.0,114.1073,114.1168,114.0122,114.0408,41870.0
2019-10-01 12:05:00,119.96,119.97,119.85,119.94,25259.0,114.0217,114.0312,113.9172,114.0027,25259.0
2019-10-01 12:10:00,119.92,119.92,119.77,119.8,40543.0,113.9837,113.9837,113.8411,113.8697,40543.0
2019-10-01 12:15:00,119.79,119.94,119.78,119.91,30052.0,113.8602,114.0027,113.8507,113.9742,30052.0
2019-10-01 12:20:00,119.91,120.0,119.82,119.86,39397.0,113.9742,114.0598,113.8887,113.9267,39397.0
2019-10-01 12:25:00,119.87,120.0,119.87,119.95,28578.0,113.9362,114.0598,113.9362,114.0122,28578.0
2019-10-01 12:30:00,119.96,120.01,119.94,119.94,19045.0,114.0217,114.0693,114.0027,114.0027,19045.0
2019-10-01 12:35:00,119.95,120.09,119.93,119.99,22803.0,114.0122,114.1453,113.9932,114.0503,22803.0
2019-10-01 12:40:00,119.98,120.15,119.98,120.15,37417.0,114.0408,114.2023,114.0408,114.2023,37417.0
2019-10-01 12:45:00,120.15,120.19,120.1,120.13,20225.0,114.2023,114.2404,114.1548,114.1833,20225.0
2019-10-01 12:50:00,120.15,120.18,120.1,120.1,26148.0,114.2023,114.2309,114.1548,114.1548,26148.0
2019-10-01 12:55:00,120.1,120.15,120.03,120.03,35867.0,114.1548,114.2023,114.0883,114.0883,35867.0
2019-10-01 13:00:00,120.02,120.04,119.96,120.01,9557.0,114.0788,114.0978,114.0217,114.0693,9557.0
2019-10-01 13:05:00,120.0,120.0,119.86,119.92,34443.0,114.0598,114.0598,113.9267,113.9837,34443.0
2019-10-01 13:10:00,119.9,119.91,119.86,119.87,16532.0,113.9647,113.9742,113.9267,113.9362,16532.0
2019-10-01 13:15:00,119.86,119.89,119.81,119.87,17223.0,113.9267,113.9552,113.8792,113.9362,17223.0
2019-10-01 13:20:00,119.87,119.91,119.77,119.79,11259.0,113.9362,113.9742,113.8411,113.8602,11259.0
2019-10-01 13:25:00,119.78,119.87,119.75,119.76,31843.0,113.8507,113.9362,113.8221,113.8316,31843.0
2019-10-01 13:30:00,119.77,119.8,119.66,119.69,24629.0,113.8411,113.8697,113.7366,113.7651,24629.0
2019-10-01 13:35:00,119.69,119.76,119.67,119.72,20158.0,113.7651,113.8316,113.7461,113.7936,20158.0
2019-10-01 13:40:00,119.72,119.79,119.71,119.78,22052.0,113.7936,113.8602,113.7841,113.8507,22052.0
2019-10-01 13:45:00,119.77,119.85,119.72,119.85,27821.0,113.8411,113.9172,113.7936,113.9172,27821.0
2019-10-01 13:50:00,119.85,119.86,119.78,119.8,49246.0,113.9172,113.9267,113.8507,113.8697,49246.0
2019-10-01 13:55:00,119.8,119.83,119.76,119.77,16623.0,113.8697,113.8982,113.8316,113.8411,16623.0
2019-10-01 14:00:00,119.77,119.95,119.74,119.9,47640.0,113.8411,114.0122,113.8126,113.9647,47640.0
2019-10-01 14:05:00,119.9,119.9,119.77,119.79,25716.0,113.9647,113.9647,113.8411,113.8602,25716.0
2019-10-01 14:10:00,119.79,119.93,119.77,119.92,24961.0,113.8602,113.9932,113.8411,113.9837,24961.0
2019-10-01 14:15:00,119.92,119.92,119.84,119.9,15135.0,113.9837,113.9837,113.9077,113.9647,15135.0
2019-10-01 14:20:00,119.89,119.96,119.89,119.94,10280.0,113.9552,114.0217,113.9552,114.0027,10280.0
2019-10-01 14:25:00,119.95,119.98,119.87,119.91,32525.0,114.0122,114.0408,113.9362,113.9742,32525.0
2019-10-01 14:30:00,119.92,120.13,119.92,120.13,20715.0,113.9837,114.1833,113.9837,114.1833,20715.0
2019-10-01 14:35:00,120.13,120.14,119.97,120.01,20994.0,114.1833,114.1928,114.0312,114.0693,20994.0
2019-10-01 14:40:00,120.02,120.07,120.01,120.05,18700.0,114.0788,114.1263,114.0693,114.1073,18700.0
2019-10-01 14:45:00,120.05,120.13,120.05,120.08,19060.0,114.1073,114.1833,114.1073,114.1358,19060.0
2019-10-01 14:50:00,120.08,120.1,120.03,120.07,25662.0,114.1358,114.1548,114.0883,114.1263,25662.0
2019-10-01 14:55:00,120.07,120.09,119.97,120.0,23370.0,114.1263,114.1453,114.0312,114.0598,23370.0
2019-10-01 15:00:00,120.01,120.04,119.93,119.97,24652.0,114.0693,114.0978,113.9932,114.0312,24652.0
2019-10-01 15:05:00,119.97,120.1,119.94,120.07,14874.0,114.0312,114.1548,114.0027,114.1263,14874.0
2019-10-01 15:10:00,120.06,120.06,119.86,119.88,22308.0,114.1168,114.1168,113.9267,113.9457,22308.0
2019-10-01 15:15:00,119.88,119.9,119.82,119.87,115819.0,113.9457,113.9647,113.8887,113.9362,115819.0
2019-10-01 15:20:00,119.87,119.92,119.84,119.92,25064.0,113.9362,113.9837,113.9077,113.9837,25064.0
2019-10-01 15:25:00,119.93,120.04,119.92,120.01,34928.0,113.9932,114.0978,113.9837,114.0693,34928.0
2019-10-01 15:30:00,119.99,120.0,119.85,119.92,58972.0,114.0503,114.0598,113.9172,113.9837,58972.0
2019-10-01 15:35:00,119.93,119.94,119.75,119.8,45128.0,113.9932,114.0027,113.8221,113.8697,45128.0
2019-10-01 15:40:00,119.79,119.81,119.71,119.8,37461.0,113.8602,113.8792,113.7841,113.8697,37461.0
2019-10-01 15:45:00,119.81,119.86,119.69,119.72,61941.0,113.8792,113.9267,113.7651,113.7936,61941.0
2019-10-01 15:50:00,119.72,119.82,119.7,119.8,104850.0,113.7936,113.8887,113.7746,113.8697,104850.0
2019-10-01 15:55:00,119.79,119.82,119.65,119.68,105019.0,113.8602,113.8887,113.7271,113.7556,105019.0
2019-10-02 09:30:00,118.95,119.0,118.39,118.39,150689.0,113.0617,113.1093,112.5295,112.5295,150689.0
2019-10-02 09:35:00,118.35,118.43,118.08,118.14,130098.0,112.4914,112.5675,112.2348,112.2918,130098.0
2019-10-02 09:40:00,118.13,118.32,118.11,118.24,119179.0,112.2823,112.4629,112.2633,112.3869,119179.0
2019-10-02 09:45:00,118.22,118.22,118.06,118.06,70795.0,112.3679,112.3679,112.2158,112.2158,70795.0
2019-10-02 09:50:00,118.04,118.04,117.82,117.95,172594.0,112.1968,112.1968,111.9877,112.1112,172594.0
2019-10-02 09:55:00,117.94,118.1,117.88,118.08,79767.0,112.1017,112.2538,112.0447,112.2348,79767.0
2019-10-02 10:00:00,118.07,118.07,117.75,117.81,76716.0,112.2253,112.2253,111.9211,111.9782,76716.0
2019-10-02 10:05:00,117.82,118.06,117.81,118.02,45018.0,111.9877,112.2158,111.9782,112.1778,45018.0
2019-10-02 10:10:00,118.01,118.23,117.96,118.16,43416.0,112.1683,112.3774,112.1207,112.3108,43416.0
2019-10-02 10:15:00,118.17,118.28,118.15,118.27,56113.0,112.3203,112.4249,112.3013,112.4154,56113.0
2019-10-02 10:20:00,118.27,118.31,118.07,118.08,72809.0,112.4154,112.4534,112.2253,112.2348,72809.0
2019-10-02 10:25:00,118.05,118.05,117.98,117.98,27924.0,112.2063,112.2063,112.1398,112.1398,27924.0
2019-10-02 10:30:00,117.98,117.98,117.69,117.75,63694.0,112.1398,112.1398,111.8641,111.9211,63694.0
2019-10-02 10:35:00,117.74,117.84,117.61,117.64,78359.0,111.9116,112.0067,111.7881,111.8166,78359.0
2019-10-02 10:40:00,117.64,117.68,117.45,117.65,94536.0,111.8166,111.8546,111.636,111.8261,94536.0
2019-10-02 10:45:00,117.63,117.65,117.48,117.53,74127.0,111.8071,111.8261,111.6645,111.712,74127.0
2019-10-02 10:50:00,117.5,117.74,117.48,117.74,59618.0,111.6835,111.9116,111.6645,111.9116,59618.0
2019-10-02 10:55:00,117.73,117.79,117.63,117.63,47273.0,111.9021,111.9592,111.8071,111.8071,47273.0
2019-10-02 11:00:00,117.61,117.77,117.58,117.74,28307.0,111.7881,111.9401,111.7596,111.9116,28307.0
2019-10-02 11:05:00,117.75,117.82,117.66,117.78,21388.0,111.9211,111.9877,111.8356,111.9497,21388.0
2019-10-02 11:10:00,117.78,117.79,117.54,117.57,77563.0,111.9497,111.9592,111.7215,111.7501,77563.0
2019-10-02 11:15:00,117.58,117.6,117.43,117.54,44348.0,111.7596,111.7786,111.617,111.7215,44348.0
2019-10-02 11:20:00,117.54,117.61,117.4,117.47,41318.0,111.7215,111.7881,111.5885,111.655,41318.0
2019-10-02 11:25:00,117.5,117.51,117.33,117.36,20679.0,111.6835,111.693,111.5219,111.5504,20679.0
2019-10-02 11:30:00,117.36,117.4,117.16,117.16,94486.0,111.5504,111.5885,111.3603,111.3603,94486.0
2019-10-02 11:35:00,117.19,117.35,117.12,117.34,66555.0,111.3889,111.5409,111.3223,111.5314,66555.0
2019-10-02 11:40:00,117.33,117.41,117.31,117.37,43390.0,111.5219,111.598,111.5029,111.56,43390.0
2019-10-02 11:45:00,117.38,117.42,117.31,117.34,50320.0,111.5695,111.6075,111.5029,111.5314,50320.0
2019-10-02 11:50:00,117.37,117.53,117.33,117.51,51519.0,111.56,111.712,111.5219,111.693,51519.0
2019-10-02 11:55:00,117.51,117.56,117.48,117.51,23423.0,111.693,111.7405,111.6645,111.693,23423.0
2019-10-02 12:00:00,117.51,117.51,117.39,117.44,21451.0,111.693,111.693,111.579,111.6265,21451.0
2019-10-02 12:05:00,117.44,117.5,117.41,117.43,12707.0,111.6265,111.6835,111.598,111.617,12707.0
2019-10-02 12:10:00,117.43,117.43,117.24,117.26,31935.0,111.617,111.617,111.4364,111.4554,31935.0
2019-10-02 12:15:00,117.25,117.31,117.18,117.25,44676.0,111.4459,111.5029,111.3794,111.4459,44676.0
2019-10-02 12:20:00,117.26,117.3,117.24,117.28,17347.0,111.4554,111.4934,111.4364,111.4744,17347.0
2019-10-02 12:25:00,117.27,117.35,117.26,117.34,17758.0,111.4649,111.5409,111.4554,111.5314,17758.0
2019-10-02 12:30:00,117.34,117.37,117.32,117.32,16242.0,111.5314,111.56,111.5124,111.5124,16242.0
2019-10-02 12:35:00,117.32,117.33,117.15,117.18,40414.0,111.5124,111.5219,111.3508,111.3794,40414.0
2019-10-02 12:40:00,117.18,117.21,117.14,117.19,14359.0,111.3794,111.4079,111.3413,111.3889,14359.0
2019-10-02 12:45:00,117.2,117.21,117.06,117.07,28997.0,111.3984,111.4079,111.2653,111.2748,28997.0
2019-10-02 12:50:00,117.07,117.07,117.0,117.0,42991.0,111.2748,111.2748,111.2083,111.2083,42991.0
2019-10-02 12:55:00,117.0,117.1,116.95,117.05,40011.0,111.2083,111.3033,111.1607,111.2558,40011.0
2019-10-02 13:00:00,117.04,117.14,116.98,117.13,26114.0,111.2463,111.3413,111.1893,111.3318,26114.0
2019-10-02 13:05:00,117.12,117.29,117.12,117.28,52667.0,111.3223,111.4839,111.3223,111.4744,52667.0
2019-10-02 13:10:00,117.29,117.42,117.29,117.32,54331.0,111.4839,111.6075,111.4839,111.5124,54331.0
2019-10-02 13:15:00,117.32,117.34,117.27,117.28,36420.0,111.5124,111.5314,111.4649,111.4744,36420.0
2019-10-02 13:20:00,117.27,117.3,117.18,117.21,20314.0,111.4649,111.4934,111.3794,111.4079,20314.0
2019-10-02 13:25:00,117.21,117.36,117.21,117.3,26573.0,111.4079,111.5504,111.4079,111.4934,26573.0
2019-10-02 13:30:00,117.31,117.33,117.2,117.2,347696.0,111.5029,111.5219,111.3984,111.3984,347696.0
2019-10-02 13:35:00,117.22,117.27,117.16,117.23,20601.0,111.4174,111.4649,111.3603,111.4269,20601.0
2019-10-02 13:40:00,117.22,117.28,117.21,117.26,17853.0,111.4174,111.4744,111.4079,111.4554,17853.0
2019-10-02 13:45:00,117.25,117.26,117.18,117.2,21207.0,111.4459,111.4554,111.3794,111.3984,21207.0
2019-10-02 13:50:00,117.2,117.24,117.17,117.21,31149.0,111.3984,111.4364,111.3699,111.4079,31149.0
2019-10-02 13:55:00,117.22,117.32,117.22,117.3,24107.0,111.4174,111.5124,111.4174,111.4934,24107.0
2019-10-02 14:00:00,117.29,117.42,117.2,117.4,51703.0,111.4839,111.6075,111.3984,111.5885,51703.0
2019-10-02 14:05:00,117.41,117.41,117.3,117.38,25657.0,111.598,111.598,111.4934,111.5695,25657.0
2019-10-02 14:10:00,117.39,117.42,117.34,117.38,27865.0,111.579,111.6075,111.5314,111.5695,27865.0
2019-10-02 14:15:00,117.39,117.54,117.39,117.49,45919.0,111.579,111.7215,111.579,111.674,45919.0
2019-10-02 14:20:00,117.5,117.63,117.49,117.62,41638.0,111.6835,111.8071,111.674,111.7976,41638.0
2019-10-02 14:25:00,117.62,117.63,117.51,117.56,30284.0,111.7976,111.8071,111.693,111.7405,30284.0
2019-10-02 14:30:00,117.56,117.59,117.46,117.54,33921.0,111.7405,111.7691,111.6455,111.7215,33921.0
2019-10-02 14:35:00,117.55,117.58,117.46,117.57,23786.0,111.731,111.7596,111.6455,111.7501,23786.0
2019-10-02 14:40:00,117.58,117.65,117.55,117.65,30471.0,111.7596,111.8261,111.731,111.8261,30471.0
2019-10-02 14:45:00,117.65,117.78,117.62,117.76,72689.0,111.8261,111.9497,111.7976,111.9306,72689.0
2019-10-02 14:50:00,117.76,117.83,117.71,117.71,41594.0,111.9306,111.9972,111.8831,111.8831,41594.0
2019-10-02 14:55:00,117.71,117.8,117.71,117.8,33761.0,111.8831,111.9687,111.8831,111.9687,33761.0
2019-10-02 15:00:00,117.81,117.83,117.61,117.61,63468.0,111.9782,111.9972,111.7881,111.7881,63468.0
2019-10-02 15:05:00,117.61,117.67,117.57,117.62,51013.0,111.7881,111.8451,111.7501,111.7976,51013.0
2019-10-02 15:10:00,117.63,117.84,117.63,117.8,92068.0,111.8071,112.0067,111.8071,111.9687,92068.0
2019-10-02 15:15:00,117.79,117.88,117.74,117.83,31391.0,111.9592,112.0447,111.9116,111.9972,31391.0
2019-10-02 15:20:00,117.84,117.94,117.78,117.87,68548.0,112.0067,112.1017,111.9497,112.0352,68548.0
2019-10-02 15:25:00,117.87,117.91,117.73,117.73,72572.0,112.0352,112.0732,111.9021,111.9021,72572.0
2019-10-02 15:30:00,117.73,117.86,117.64,117.82,96170.0,111.9021,112.0257,111.8166,111.9877,96170.0
2019-10-02 15:35:00,117.81,117.86,117.69,117.71,57471.0,111.9782,112.0257,111.8641,111.8831,57471.0
2019-10-02 15:40:00,117.71,117.82,117.68,117.72,59252.0,111.8831,111.9877,111.8546,111.8926,59252.0
2019-10-02 15:45:00,117.72,117.76,117.51,117.52,71904.0,111.8926,111.9306,111.693,111.7025,71904.0
2019-10-02 15:50:00,117.51,117.62,117.41,117.61,140333.0,111.693,111.7976,111.598,111.7881,140333.0
2019-10-02 15:55:00,117.6,117.61,117.45,117.53,626393.0,111.7786,111.7881,111.636,111.712,626393.0
2019-10-03 09:30:00,117.39,117.55,117.15,117.47,146273.0,111.579,111.731,111.3508,111.655,146273.0
2019-10-03 09:35:00,117.45,117.52,117.28,117.33,75852.0,111.636,111.7025,111.4744,111.5219,75852.0
2019-10-03 09:40:00,117.31,117.45,117.25,117.3,50860.0,111.5029,111.636,111.4459,111.4934,50860.0
2019-10-03 09:45:00,117.3,117.5,117.3,117.47,87254.0,111.4934,111.6835,111.4934,111.655,87254.0
2019-10-03 09:50:00,117.48,117.52,117.4,117.45,28736.0,111.6645,111.7025,111.5885,111.636,28736.0
2019-10-03 09:55:00,117.44,117.58,117.4,117.57,29209.0,111.6265,111.7596,111.5885,111.7501,29209.0
2019-10-03 10:00:00,117.55,117.57,116.37,116.42,339512.0,111.731,111.7501,110.6095,110.657,339512.0
2019-10-03 10:05:00,116.4,116.41,115.97,116.16,82829.0,110.638,110.6475,110.2293,110.4098,82829.0
2019-10-03 10:10:00,116.14,116.2,115.96,116.17,70281.0,110.3908,110.4479,110.2197,110.4194,70281.0
2019-10-03 10:15:00,116.16,116.51,116.14,116.45,92500.0,110.4098,110.7425,110.3908,110.6855,92500.0
2019-10-03 10:20:00,116.44,116.65,116.4,116.58,129238.0,110.676,110.8756,110.638,110.8091,129238.0
2019-10-03 10:25:00,116.59,117.09,116.53,116.81,236866.0,110.8186,111.2938,110.7615,111.0277,236866.0
2019-10-03 10:30:00,116.81,116.86,116.62,116.73,67255.0,111.0277,111.0752,110.8471,110.9516,67255.0
2019-10-03 10:35:00,116.74,116.96,116.7,116.84,79650.0,110.9611,111.1702,110.9231,111.0562,79650.0
2019-10-03 10:40:00,116.85,116.86,116.68,116.69,57314.0,111.0657,111.0752,110.9041,110.9136,57314.0
2019-10-03 10:45:00,116.68,116.84,116.5,116.51,56537.0,110.9041,111.0562,110.733,110.7425,56537.0
2019-10-03 10:50:00,116.52,116.56,116.33,116.39,41024.0,110.752,110.79,110.5714,110.6285,41024.0
2019-10-03 10:55:00,116.39,116.75,116.34,116.71,30118.0,110.6285,110.9706,110.5809,110.9326,30118.0
2019-10-03 11:00:00,116.7,117.09,116.59,116.99,114015.0,110.9231,111.2938,110.8186,111.1988,114015.0
2019-10-03 11:05:00,117.0,117.33,116.99,117.25,151558.0,111.2083,111.5219,111.1988,111.4459,151558.0
2019-10-03 11:10:00,117.26,117.32,117.13,117.23,129735.0,111.4554,111.5124,111.3318,111.4269,129735.0
2019-10-03 11:15:00,117.26,117.46,117.17,117.41,56890.0,111.4554,111.6455,111.3699,111.598,56890.0
2019-10-03 11:20:00,117.41,117.43,117.25,117.25,36099.0,111.598,111.617,111.4459,111.4459,36099.0
2019-10-03 11:25:00,117.25,117.32,117.22,117.24,53752.0,111.4459,111.5124,111.4174,111.4364,53752.0
2019-10-03 11:30:00,117.25,117.27,117.12,117.13,20713.0,111.4459,111.4649,111.3223,111.3318,20713.0
2019-10-03 11:35:00,117.12,117.18,116.95,117.0,32329.0,111.3223,111.3794,111.1607,111.2083,32329.0
2019-10-03 11:40:00,116.98,117.15,116.96,117.15,17073.0,111.1893,111.3508,111.1702,111.3508,17073.0
2019-10-03 11:45:00,117.16,117.18,116.95,116.99,11409.0,111.3603,111.3794,111.1607,111.1988,11409.0
2019-10-03 11:50:00,117.01,117.06,116.95,117.06,17119.0,111.2178,111.2653,111.1607,111.2653,17119.0
2019-10-03 11:55:00,117.05,117.11,116.94,116.99,15652.0,111.2558,111.3128,111.1512,111.1988,15652.0
2019-10-03 12:00:00,117.02,117.11,117.0,117.05,14203.0,111.2273,111.3128,111.2083,111.2558,14203.0
2019-10-03 12:05:00,117.07,117.24,117.07,117.16,16216.0,111.2748,111.4364,111.2748,111.3603,16216.0
2019-10-03 12:10:00,117.22,117.29,117.15,117.24,20630.0,111.4174,111.4839,111.3508,111.4364,20630.0
2019-10-03 12:15:00,117.26,117.26,117.03,117.03,33128.0,111.4554,111.4554,111.2368,111.2368,33128.0
2019-10-03 12:20:00,117.04,117.18,117.03,117.18,14404.0,111.2463,111.3794,111.2368,111.3794,14404.0
2019-10-03 12:25:00,117.19,117.41,117.19,117.35,26127.0,111.3889,111.598,111.3889,111.5409,26127.0
2019-10-03 12:30:00,117.35,117.49,117.32,117.44,23648.0,111.5409,111.674,111.5124,111.6265,23648.0
2019-10-03 12:35:00,117.4,117.5,117.4,117.5,25834.0,111.5885,111.6835,111.5885,111.6835,25834.0
2019-10-03 12:40:00,117.49,117.51,117.41,117.44,9723.0,111.674,111.693,111.598,111.6265,9723.0
2019-10-03 12:45:00,117.43,117.58,117.41,117.51,28220.0,111.617,111.7596,111.598,111.693,28220.0
2019-10-03 12:50:00,117.51,117.56,117.43,117.48,7765.0,111.693,111.7405,111.617,111.6645,7765.0
2019-10-03 12:55:00,117.48,117.61,117.48,117.57,31072.0,111.6645,111.7881,111.6645,111.7501,31072.0
2019-10-03 13:00:00,117.6,117.66,117.53,117.53,23626.0,111.7786,111.8356,111.712,111.712,23626.0
2019-10-03 13:05:00,117.57,117.58,117.49,117.5,25581.0,111.7501,111.7596,111.674,111.6835,25581.0
2019-10-03 13:10:00,117.51,117.54,117.47,117.51,17490.0,111.693,111.7215,111.655,111.693,17490.0
2019-10-03 13:15:00,117.51,117.52,117.43,117.49,19246.0,111.693,111.7025,111.617,111.674,19246.0
2019-10-03 13:20:00,117.48,117.59,117.46,117.59,28176.0,111.6645,111.7691,111.6455,111.7691,28176.0
2019-10-03 13:25:00,117.59,117.62,117.56,117.56,9979.0,111.7691,111.7976,111.7405,111.7405,9979.0
2019-10-03 13:30:00,117.58,117.66,117.57,117.65,14638.0,111.7596,111.8356,111.7501,111.8261,14638.0
2019-10-03 13:35:00,117.64,117.68,117.57,117.68,57215.0,111.8166,111.8546,111.7501,111.8546,57215.0
2019-10-03 13:40:00,117.68,117.91,117.68,117.89,73622.0,111.8546,112.0732,111.8546,112.0542,73622.0
2019-10-03 13:45:00,117.89,117.94,117.87,117.92,33250.0,112.0542,112.1017,112.0352,112.0827,33250.0
2019-10-03 13:50:00,117.93,117.93,117.86,117.86,27738.0,112.0922,112.0922,112.0257,112.0257,27738.0
2019-10-03 13:55:00,117.86,117.88,117.81,117.86,19188.0,112.0257,112.0447,111.9782,112.0257,19188.0
2019-10-03 14:00:00,117.87,117.87,117.78,117.8,35644.0,112.0352,112.0352,111.9497,111.9687,35644.0
2019-10-03 14:05:00,117.82,117.83,117.75,117.77,66130.0,111.9877,111.9972,111.9211,111.9401,66130.0
2019-10-03 14:10:00,117.77,117.83,117.76,117.83,22212.0,111.9401,111.9972,111.9306,111.9972,22212.0
2019-10-03 14:15:00,117.84,117.92,117.82,117.89,41212.0,112.0067,112.0827,111.9877,112.0542,41212.0
2019-10-03 14:20:00,117.88,118.0,117.88,118.0,20208.0,112.0447,112.1588,112.0447,112.1588,20208.0
2019-10-03 14:25:00,118.0,118.04,117.99,118.03,10079.0,112.1588,112.1968,112.1493,112.1873,10079.0
2019-10-03 14:30:00,118.04,118.04,117.97,118.01,57166.0,112.1968,112.1968,112.1302,112.1683,57166.0
2019-10-03 14:35:00,118.02,118.03,117.9,117.9,56751.0,112.1778,112.1873,112.0637,112.0637,56751.0
2019-10-03 14:40:00,117.9,117.95,117.9,117.91,18722.0,112.0637,112.1112,112.0637,112.0732,18722.0
2019-10-03 14:45:00,117.91,117.95,117.89,117.94,12338.0,112.0732,112.1112,112.0542,112.1017,12338.0
2019-10-03 14:50:00,117.94,117.98,117.86,117.88,29819.0,112.1017,112.1398,112.0257,112.0447,29819.0
2019-10-03 14:55:00,117.87,117.92,117.87,117.89,10198.0,112.0352,112.0827,112.0352,112.0542,10198.0
2019-10-03 15:00:00,117.89,117.93,117.85,117.89,62113.0,112.0542,112.0922,112.0162,112.0542,62113.0
2019-10-03 15:05:00,117.89,117.9,117.83,117.87,45130.0,112.0542,112.0637,111.9972,112.0352,45130.0
2019-10-03 15:10:00,117.88,117.94,117.84,117.88,31410.0,112.0447,112.1017,112.0067,112.0447,31410.0
2019-10-03 15:15:00,117.88,117.89,117.76,117.84,80755.0,112.0447,112.0542,111.9306,112.0067,80755.0
2019-10-03 15:20:00,117.83,117.88,117.81,117.82,29671.0,111.9972,112.0447,111.9782,111.9877,29671.0
2019-10-03 15:25:00,117.82,117.85,117.75,117.81,23160.0,111.9877,112.0162,111.9211,111.9782,23160.0
2019-10-03 15:30:00,117.83,117.83,117.71,117.73,37602.0,111.9972,111.9972,111.8831,111.9021,37602.0
2019-10-03 15:35:00,117.73,117.8,117.73,117.79,29234.0,111.9021,111.9687,111.9021,111.9592,29234.0
2019-10-03 15:40:00,117.79,117.91,117.78,117.83,44856.0,111.9592,112.0732,111.9497,111.9972,44856.0
2019-10-03 15:45:00,117.83,117.86,117.7,117.71,57545.0,111.9972,112.0257,111.8736,111.8831,57545.0
2019-10-03 15:50:00,117.7,117.89,117.62,117.88,219704.0,111.8736,112.0542,111.7976,112.0447,219704.0
2019-10-03 15:55:00,117.88,118.12,117.87,118.11,516470.0,112.0447,112.2728,112.0352,112.2633,516470.0
2019-10-04 09:30:00,118.39,118.59,118.24,118.43,109925.0,112.5295,112.7196,112.3869,112.5675,109925.0
2019-10-04 09:35:00,118.44,118.66,118.44,118.57,57493.0,112.577,112.7861,112.577,112.7005,57493.0
2019-10-04 09:40:00,118.56,118.62,118.42,118.44,56118.0,112.691,112.7481,112.558,112.577,56118.0
2019-10-04 09:45:00,118.45,118.59,118.4,118.43,34788.0,112.5865,112.7196,112.539,112.5675,34788.0
2019-10-04 09:50:00,118.43,118.57,118.3,118.56,31432.0,112.5675,112.7005,112.4439,112.691,31432.0
2019-10-04 09:55:00,118.53,118.65,118.44,118.65,48031.0,112.6625,112.7766,112.577,112.7766,48031.0
2019-10-04 10:00:00,118.66,118.82,118.59,118.76,50808.0,112.7861,112.9382,112.7196,112.8811,50808.0
2019-10-04 10:05:00,118.77,118.82,118.62,118.66,30970.0,112.8906,112.9382,112.7481,112.7861,30970.0
2019-10-04 10:10:00,118.66,118.67,118.53,118.66,28067.0,112.7861,112.7956,112.6625,112.7861,28067.0
2019-10-04 10:15:00,118.64,118.73,118.6,118.66,26135.0,112.7671,112.8526,112.7291,112.7861,26135.0
2019-10-04 10:20:00,118.68,118.77,118.67,118.74,26225.0,112.8051,112.8906,112.7956,112.8621,26225.0
2019-10-04 10:25:00,118.73,118.74,118.55,118.55,21747.0,112.8526,112.8621,112.6815,112.6815,21747.0
2019-10-04 10:30:00,118.55,118.58,118.44,118.46,38880.0,112.6815,112.7101,112.577,112.596,38880.0
2019-10-04 10:35:00,118.46,118.47,118.35,118.37,32119.0,112.596,112.6055,112.4914,112.5104,32119.0
2019-10-04 10:40:00,118.35,118.46,118.35,118.38,20206.0,112.4914,112.596,112.4914,112.52,20206.0
2019-10-04 10:45:00,118.42,118.43,118.26,118.36,23341.0,112.558,112.5675,112.4059,112.5009,23341.0
2019-10-04 10:50:00,118.38,118.46,118.37,118.45,19486.0,112.52,112.596,112.5104,112.5865,19486.0
2019-10-04 10:55:00,118.46,118.5,118.4,118.4,15891.0,112.596,112.634,112.539,112.539,15891.0
2019-10-04 11:00:00,118.42,118.54,118.32,118.46,68873.0,112.558,112.672,112.4629,112.596,68873.0
2019-10-04 11:05:00,118.49,118.56,118.45,118.51,25238.0,112.6245,112.691,112.5865,112.6435,25238.0
2019-10-04 11:10:00,118.54,118.64,118.5,118.62,12930.0,112.672,112.7671,112.634,112.7481,12930.0
2019-10-04 11:15:00,118.64,118.71,118.63,118.67,10391.0,112.7671,112.8336,112.7576,112.7956,10391.0
2019-10-04 11:20:00,118.68,118.72,118.55,118.65,55310.0,112.8051,112.8431,112.6815,112.7766,55310.0
2019-10-04 11:25:00,118.64,118.73,118.61,118.71,13784.0,112.7671,112.8526,112.7386,112.8336,13784.0
2019-10-04 11:30:00,118.72,118.86,118.71,118.83,40141.0,112.8431,112.9762,112.8336,112.9477,40141.0
2019-10-04 11:35:00,118.82,118.9,118.8,118.88,17425.0,112.9382,113.0142,112.9192,112.9952,17425.0
2019-10-04 11:40:00,118.89,118.91,118.82,118.82,21547.0,113.0047,113.0237,112.9382,112.9382,21547.0
2019-10-04 11:45:00,118.82,118.86,118.78,118.86,69451.0,112.9382,112.9762,112.9002,112.9762,69451.0
2019-10-04 11:50:00,118.86,118.93,118.82,118.85,130491.0,112.9762,113.0427,112.9382,112.9667,130491.0
2019-10-04 11:55:00,118.85,118.88,118.8,118.82,9515.0,112.9667,112.9952,112.9192,112.9382,9515.0
2019-10-04 12:00:00,118.81,118.84,118.79,118.83,30180.0,112.9287,112.9572,112.9097,112.9477,30180.0
2019-10-04 12:05:00,118.84,118.9,118.8,118.89,11855.0,112.9572,113.0142,112.9192,113.0047,11855.0
2019-10-04 12:10:00,118.88,118.89,118.8,118.81,18450.0,112.9952,113.0047,112.9192,112.9287,18450.0
2019-10-04 12:15:00,118.81,118.87,118.8,118.83,13190.0,112.9287,112.9857,112.9192,112.9477,13190.0
2019-10-04 12:20:00,118.82,118.88,118.82,118.88,8200.0,112.9382,112.9952,112.9382,112.9952,8200.0
2019-10-04 12:25:00,118.89,118.9,118.83,118.83,12557.0,113.0047,113.0142,112.9477,112.9477,12557.0
2019-10-04 12:30:00,118.83,118.87,118.83,118.84,7735.0,112.9477,112.9857,112.9477,112.9572,7735.0
2019-10-04 12:35:00,118.86,118.92,118.84,118.88,11384.0,112.9762,113.0332,112.9572,112.9952,11384.0
2019-10-04 12:40:00,118.87,118.9,118.85,118.86,9661.0,112.9857,113.0142,112.9667,112.9762,9661.0
2019-10-04 12:45:00,118.85,118.9,118.82,118.9,149423.0,112.9667,113.0142,112.9382,113.0142,149423.0
2019-10-04 12:50:00,118.89,118.93,118.87,118.88,21155.0,113.0047,113.0427,112.9857,112.9952,21155.0
2019-10-04 12:55:00,118.89,118.89,118.84,118.84,10944.0,113.0047,113.0047,112.9572,112.9572,10944.0
2019-10-04 13:00:00,118.84,118.86,118.78,118.85,12780.0,112.9572,112.9762,112.9002,112.9667,12780.0
2019-10-04 13:05:00,118.85,118.87,118.79,118.79,10638.0,112.9667,112.9857,112.9097,112.9097,10638.0
2019-10-04 13:10:00,118.8,118.88,118.8,118.88,13981.0,112.9192,112.9952,112.9192,112.9952,13981.0
2019-10-04 13:15:00,118.89,118.89,118.84,118.87,17993.0,113.0047,113.0047,112.9572,112.9857,17993.0
2019-10-04 13:20:00,118.88,118.88,118.84,118.85,10883.0,112.9952,112.9952,112.9572,112.9667,10883.0
2019-10-04 13:25:00,118.85,118.9,118.83,118.9,10124.0,112.9667,113.0142,112.9477,113.0142,10124.0
2019-10-04 13:30:00,118.9,118.95,118.89,118.92,18510.0,113.0142,113.0617,113.0047,113.0332,18510.0
2019-10-04 13:35:00,118.92,118.93,118.9,118.91,7896.0,113.0332,113.0427,113.0142,113.0237,7896.0
2019-10-04 13:40:00,118.92,119.03,118.9,118.94,64798.0,113.0332,113.1378,113.0142,113.0522,64798.0
2019-10-04 13:45:00,118.94,118.96,118.93,118.93,17586.0,113.0522,113.0712,113.0427,113.0427,17586.0
2019-10-04 13:50:00,118.93,118.94,118.88,118.92,26392.0,113.0427,113.0522,112.9952,113.0332,26392.0
2019-10-04 13:55:00,118.91,118.94,118.86,118.89,17490.0,113.0237,113.0522,112.9762,113.0047,17490.0
2019-10-04 14:00:00,118.89,118.93,118.86,118.89,22119.0,113.0047,113.0427,112.9762,113.0047,22119.0
2019-10-04 14:05:00,118.9,118.96,118.87,118.96,25333.0,113.0142,113.0712,112.9857,113.0712,25333.0
2019-10-04 14:10:00,118.97,118.99,118.91,118.94,16212.0,113.0807,113.0998,113.0237,113.0522,16212.0
2019-10-04 14:15:00,118.94,119.04,118.94,119.0,42168.0,113.0522,113.1473,113.0522,113.1093,42168.0
2019-10-04 14:20:00,119.0,119.07,119.0,119.06,21136.0,113.1093,113.1758,113.1093,113.1663,21136.0
2019-10-04 14:25:00,119.06,119.07,119.03,119.07,11774.0,113.1663,113.1758,113.1378,113.1758,11774.0
2019-10-04 14:30:00,119.07,119.1,119.06,119.09,16013.0,113.1758,113.2043,113.1663,113.1948,16013.0
2019-10-04 14:35:00,119.09,119.14,119.08,119.09,15400.0,113.1948,113.2423,113.1853,113.1948,15400.0
2019-10-04 14:40:00,119.09,119.1,119.07,119.07,9651.0,113.1948,113.2043,113.1758,113.1758,9651.0
2019-10-04 14:45:00,119.07,119.08,119.03,119.03,20342.0,113.1758,113.1853,113.1378,113.1378,20342.0
2019-10-04 14:50:00,119.02,119.02,118.96,118.96,60798.0,113.1283,113.1283,113.0712,113.0712,60798.0
2019-10-04 14:55:00,118.95,118.99,118.94,118.96,17638.0,113.0617,113.0998,113.0522,113.0712,17638.0
2019-10-04 15:00:00,118.97,118.99,118.96,118.98,21770.0,113.0807,113.0998,113.0712,113.0903,21770.0
2019-10-04 15:05:00,118.98,119.03,118.96,119.03,22772.0,113.0903,113.1378,113.0712,113.1378,22772.0
2019-10-04 15:10:00,119.02,119.04,118.96,118.96,17045.0,113.1283,113.1473,113.0712,113.0712,17045.0
2019-10-04 15:15:00,118.96,119.03,118.95,119.02,49313.0,113.0712,113.1378,113.0617,113.1283,49313.0
2019-10-04 15:20:00,119.02,119.03,118.98,118.99,63156.0,113.1283,113.1378,113.0903,113.0998,63156.0
2019-10-04 15:25:00,118.99,119.09,118.98,119.04,48722.0,113.0998,113.1948,113.0903,113.1473,48722.0
2019-10-04 15:30:00,119.04,119.13,119.03,119.09,69237.0,113.1473,113.2328,113.1378,113.1948,69237.0
2019-10-04 15:35:00,119.09,119.16,119.08,119.13,42476.0,113.1948,113.2613,113.1853,113.2328,42476.0
2019-10-04 15:40:00,119.13,119.2,119.11,119.15,74439.0,113.2328,113.2994,113.2138,113.2518,74439.0
2019-10-04 15:45:00,119.15,119.28,119.15,119.24,58947.0,113.2518,113.3754,113.2518,113.3374,58947.0
2019-10-04 15:50:00,119.25,119.3,119.13,119.2,84437.0,113.3469,113.3944,113.2328,113.2994,84437.0
2019-10-04 15:55:00,119.21,119.3,119.2,119.22,236489.0,113.3089,113.3944,113.2994,113.3184,236489.0
2019-10-07 09:30:00,118.89,119.15,118.73,118.86,102383.0,113.0047,113.2518,112.8526,112.9762,102383.0
2019-10-07 09:35:00,118.85,118.87,118.65,118.74,68173.0,112.9667,112.9857,112.7766,112.8621,68173.0
2019-10-07 09:40:00,118.73,118.76,118.54,118.56,84145.0,112.8526,112.8811,112.672,112.691,84145.0
2019-10-07 09:45:00,118.54,118.54,118.38,118.48,34113.0,112.672,112.672,112.52,112.615,34113.0
2019-10-07 09:50:00,118.48,118.6,118.46,118.58,24335.0,112.615,112.7291,112.596,112.7101,24335.0
2019-10-07 09:55:00,118.58,118.66,118.54,118.57,71055.0,112.7101,112.7861,112.672,112.7005,71055.0
2019-10-07 10:00:00,118.58,118.62,118.47,118.62,26494.0,112.7101,112.7481,112.6055,112.7481,26494.0
2019-10-07 10:05:00,118.63,118.8,118.62,118.79,33103.0,112.7576,112.9192,112.7481,112.9097,33103.0
2019-10-07 10:10:00,118.78,118.85,118.77,118.81,12622.0,112.9002,112.9667,112.8906,112.9287,12622.0
2019-10-07 10:15:00,118.82,118.9,118.76,118.76,12041.0,112.9382,113.0142,112.8811,112.8811,12041.0
2019-10-07 10:20:00,118.79,118.87,118.78,118.83,17929.0,112.9097,112.9857,112.9002,112.9477,17929.0
2019-10-07 10:25:00,118.83,118.99,118.82,118.94,12537.0,112.9477,113.0998,112.9382,113.0522,12537.0
2019-10-07 10:30:00,118.93,118.96,118.9,118.91,12800.0,113.0427,113.0712,113.0142,113.0237,12800.0
2019-10-07 10:35:00,118.9,118.91,118.81,118.82,19683.0,113.0142,113.0237,112.9287,112.9382,19683.0
2019-10-07 10:40:00,118.83,119.0,118.82,118.96,13473.0,112.9477,113.1093,112.9382,113.0712,13473.0
2019-10-07 10:45:00,118.97,118.98,118.89,118.94,17866.0,113.0807,113.0903,113.0047,113.0522,17866.0
2019-10-07 10:50:00,118.96,119.01,118.95,118.98,9643.0,113.0712,113.1188,113.0617,113.0903,9643.0
2019-10-07 10:55:00,119.0,119.13,118.99,119.1,25065.0,113.1093,113.2328,113.0998,113.2043,25065.0
2019-10-07 11:00:00,119.1,119.25,119.08,119.22,11951.0,113.2043,113.3469,113.1853,113.3184,11951.0
2019-10-07 11:05:00,119.2,119.29,119.18,119.28,27283.0,113.2994,113.3849,113.2804,113.3754,27283.0
2019-10-07 11:10:00,119.27,119.29,119.12,119.15,68968.0,113.3659,113.3849,113.2233,113.2518,68968.0
2019-10-07 11:15:00,119.14,119.16,119.07,119.12,43174.0,113.2423,113.2613,113.1758,113.2233,43174.0
2019-10-07 11:20:00,119.14,119.16,118.99,119.03,11071.0,113.2423,113.2613,113.0998,113.1378,11071.0
2019-10-07 11:25:00,119.06,119.17,119.03,119.03,20224.0,113.1663,113.2708,113.1378,113.1378,20224.0
2019-10-07 11:30:00,119.02,119.19,119.01,119.18,14532.0,113.1283,113.2899,113.1188,113.2804,14532.0
2019-10-07 11:35:00,119.18,119.18,119.07,119.12,14075.0,113.2804,113.2804,113.1758,113.2233,14075.0
2019-10-07 11:40:00,119.1,119.2,119.04,119.16,11632.0,113.2043,113.2994,113.1473,113.2613,11632.0
2019-10-07 11:45:00,119.17,119.19,119.11,119.11,7749.0,113.2708,113.2899,113.2138,113.2138,7749.0
2019-10-07 11:50:00,119.1,119.17,119.1,119.17,9049.0,113.2043,113.2708,113.2043,113.2708,9049.0
2019-10-07 11:55:00,119.15,119.18,119.12,119.17,8800.0,113.2518,113.2804,113.2233,113.2708,8800.0
2019-10-07 12:00:00,119.18,119.19,119.12,119.12,8326.0,113.2804,113.2899,113.2233,113.2233,8326.0
2019-10-07 12:05:00,119.13,119.14,119.06,119.06,8519.0,113.2328,113.2423,113.1663,113.1663,8519.0
2019-10-07 12:10:00,119.06,119.11,119.04,119.11,9854.0,113.1663,113.2138,113.1473,113.2138,9854.0
2019-10-07 12:15:00,119.1,119.14,119.05,119.06,11886.0,113.2043,113.2423,113.1568,113.1663,11886.0
2019-10-07 12:20:00,119.06,119.09,119.03,119.04,8358.0,113.1663,113.1948,113.1378,113.1473,8358.0
2019-10-07 12:25:00,119.04,119.04,118.9,118.95,28935.0,113.1473,113.1473,113.0142,113.0617,28935.0
2019-10-07 12:30:00,118.93,118.93,118.89,118.91,3390.0,113.0427,113.0427,113.0047,113.0237,3390.0
2019-10-07 12:35:00,118.9,118.95,118.9,118.94,6031.0,113.0142,113.0617,113.0142,113.0522,6031.0
2019-10-07 12:40:00,118.95,119.02,118.94,119.01,8360.0,113.0617,113.1283,113.0522,113.1188,8360.0
2019-10-07 12:45:00,119.01,119.09,119.0,119.08,13801.0,113.1188,113.1948,113.1093,113.1853,13801.0
2019-10-07 12:50:00,119.09,119.1,119.04,119.06,13795.0,113.1948,113.2043,113.1473,113.1663,13795.0
2019-10-07 12:55:00,119.06,119.09,119.04,119.09,3786.0,113.1663,113.1948,113.1473,113.1948,3786.0
2019-10-07 13:00:00,119.09,119.18,119.06,119.16,35754.0,113.1948,113.2804,113.1663,113.2613,35754.0
2019-10-07 13:05:00,119.15,119.15,118.91,118.91,132119.0,113.2518,113.2518,113.0237,113.0237,132119.0
2019-10-07 13:10:00,118.91,118.91,118.87,118.88,11963.0,113.0237,113.0237,112.9857,112.9952,11963.0
2019-10-07 13:15:00,118.86,118.9,118.84,118.88,11726.0,112.9762,113.0142,112.9572,112.9952,11726.0
2019-10-07 13:20:00,118.87,118.96,118.86,118.95,12668.0,112.9857,113.0712,112.9762,113.0617,12668.0
2019-10-07 13:25:00,118.94,118.95,118.92,118.94,4875.0,113.0522,113.0617,113.0332,113.0522,4875.0
2019-10-07 13:30:00,118.93,119.41,118.93,119.24,140021.0,113.0427,113.499,113.0427,113.3374,140021.0
2019-10-07 13:35:00,119.24,119.46,119.19,119.38,105027.0,113.3374,113.5465,113.2899,113.4705,105027.0
2019-10-07 13:40:00,119.38,119.42,119.34,119.34,25032.0,113.4705,113.5085,113.4324,113.4324,25032.0
2019-10-07 13:45:00,119.34,119.39,119.29,119.36,16648.0,113.4324,113.48,113.3849,113.4514,16648.0
2019-10-07 13:50:00,119.36,119.42,119.35,119.42,13299.0,113.4514,113.5085,113.4419,113.5085,13299.0
2019-10-07 13:55:00,119.42,119.44,119.37,119.43,8904.0,113.5085,113.5275,113.4609,113.518,8904.0
2019-10-07 14:00:00,119.43,119.44,119.34,119.35,15728.0,113.518,113.5275,113.4324,113.4419,15728.0
2019-10-07 14:05:00,119.36,119.37,119.16,119.17,49012.0,113.4514,113.4609,113.2613,113.2708,49012.0
2019-10-07 14:10:00,119.17,119.19,119.05,119.11,56864.0,113.2708,113.2899,113.1568,113.2138,56864.0
2019-10-07 14:15:00,119.11,119.13,119.02,119.1,23451.0,113.2138,113.2328,113.1283,113.2043,23451.0
2019-10-07 14:20:00,119.08,119.11,119.03,119.09,23460.0,113.1853,113.2138,113.1378,113.1948,23460.0
2019-10-07 14:25:00,119.09,119.13,119.08,119.12,8906.0,113.1948,113.2328,113.1853,113.2233,8906.0
2019-10-07 14:30:00,119.12,119.13,118.93,118.97,37783.0,113.2233,113.2328,113.0427,113.0807,37783.0
2019-10-07 14:35:00,118.97,118.98,118.89,118.96,22850.0,113.0807,113.0903,113.0047,113.0712,22850.0
2019-10-07 14:40:00,118.94,118.96,118.86,118.94,14272.0,113.0522,113.0712,112.9762,113.0522,14272.0
2019-10-07 14:45:00,118.91,118.92,118.79,118.83,10571.0,113.0237,113.0332,112.9097,112.9477,10571.0
2019-10-07 14:50:00,118.81,118.84,118.66,118.71,61175.0,112.9287,112.9572,112.7861,112.8336,61175.0
2019-10-07 14:55:00,118.69,118.88,118.69,118.86,15707.0,112.8146,112.9952,112.8146,112.9762,15707.0
2019-10-07 15:00:00,118.88,118.88,118.8,118.83,11794.0,112.9952,112.9952,112.9192,112.9477,11794.0
2019-10-07 15:05:00,118.84,118.92,118.82,118.92,30612.0,112.9572,113.0332,112.9382,113.0332,30612.0
2019-10-07 15:10:00,118.9,118.97,118.78,118.94,19708.0,113.0142,113.0807,112.9002,113.0522,19708.0
2019-10-07 15:15:00,118.95,118.97,118.91,118.95,49827.0,113.0617,113.0807,113.0237,113.0617,49827.0
2019-10-07 15:20:00,118.95,118.96,118.84,118.89,20338.0,113.0617,113.0712,112.9572,113.0047,20338.0
2019-10-07 15:25:00,118.9,119.02,118.9,118.97,33863.0,113.0142,113.1283,113.0142,113.0807,33863.0
2019-10-07 15:30:00,118.98,118.98,118.75,118.77,39886.0,113.0903,113.0903,112.8716,112.8906,39886.0
2019-10-07 15:35:00,118.77,118.84,118.76,118.84,19950.0,112.8906,112.9572,112.8811,112.9572,19950.0
2019-10-07 15:40:00,118.85,118.86,118.73,118.78,28520.0,112.9667,112.9762,112.8526,112.9002,28520.0
2019-10-07 15:45:00,118.78,118.88,118.77,118.8,54310.0,112.9002,112.9952,112.8906,112.9192,54310.0
2019-10-07 15:50:00,118.8,118.8,118.7,118.73,122587.0,112.9192,112.9192,112.8241,112.8526,122587.0
2019-10-07 15:55:00,118.75,118.95,118.7,118.73,166641.0,112.8716,113.0617,112.8241,112.8526,166641.0
2019-10-08 09:30:00,117.8,117.86,117.51,117.72,92030.0,111.9687,112.0257,111.693,111.8926,92030.0
2019-10-08 09:35:00,117.73,117.8,117.57,117.62,80297.0,111.9021,111.9687,111.7501,111.7976,80297.0
2019-10-08 09:40:00,117.59,117.75,117.52,117.75,34542.0,111.7691,111.9211,111.7025,111.9211,34542.0
2019-10-08 09:45:00,117.73,117.81,117.65,117.7,24480.0,111.9021,111.9782,111.8261,111.8736,24480.0
2019-10-08 09:50:00,117.66,117.7,117.57,117.66,41323.0,111.8356,111.8736,111.7501,111.8356,41323.0
2019-10-08 09:55:00,117.64,117.73,117.64,117.68,35581.0,111.8166,111.9021,111.8166,111.8546,35581.0
2019-10-08 10:00:00,117.66,117.71,117.47,117.54,54804.0,111.8356,111.8831,111.655,111.7215,54804.0
2019-10-08 10:05:00,117.54,117.61,117.46,117.61,40047.0,111.7215,111.7881,111.6455,111.7881,40047.0
2019-10-08 10:10:00,117.59,117.72,117.54,117.7,39937.0,111.7691,111.8926,111.7215,111.8736,39937.0
2019-10-08 10:15:00,117.71,117.86,117.65,117.82,45753.0,111.8831,112.0257,111.8261,111.9877,45753.0
2019-10-08 10:20:00,117.82,117.85,117.73,117.76,26317.0,111.9877,112.0162,111.9021,111.9306,26317.0
2019-10-08 10:25:00,117.74,117.78,117.6,117.68,25001.0,111.9116,111.9497,111.7786,111.8546,25001.0
2019-10-08 10:30:00,117.66,117.79,117.54,117.56,26604.0,111.8356,111.9592,111.7215,111.7405,26604.0
2019-10-08 10:35:00,117.55,117.79,117.52,117.79,22903.0,111.731,111.9592,111.7025,111.9592,22903.0
2019-10-08 10:40:00,117.8,117.87,117.73,117.74,25860.0,111.9687,112.0352,111.9021,111.9116,25860.0
2019-10-08 10:45:00,117.76,117.8,117.64,117.69,27604.0,111.9306,111.9687,111.8166,111.8641,27604.0
2019-10-08 10:50:00,117.69,117.77,117.65,117.76,18578.0,111.8641,111.9401,111.8261,111.9306,18578.0
2019-10-08 10:55:00,117.77,118.06,117.77,118.06,68862.0,111.9401,112.2158,111.9401,112.2158,68862.0
2019-10-08 11:00:00,118.06,118.08,117.97,118.03,17976.0,112.2158,112.2348,112.1302,112.1873,17976.0
2019-10-08 11:05:00,118.06,118.08,117.94,118.0,15501.0,112.2158,112.2348,112.1017,112.1588,15501.0
2019-10-08 11:10:00,117.96,118.04,117.93,117.98,6059.0,112.1207,112.1968,112.0922,112.1398,6059.0
2019-10-08 11:15:00,118.0,118.15,117.96,118.03,17495.0,112.1588,112.3013,112.1207,112.1873,17495.0
2019-10-08 11:20:00,118.0,118.0,117.8,117.87,37327.0,112.1588,112.1588,111.9687,112.0352,37327.0
2019-10-08 11:25:00,117.86,117.87,117.76,117.77,4790.0,112.0257,112.0352,111.9306,111.9401,4790.0
2019-10-08 11:30:00,117.77,117.77,117.54,117.57,29782.0,111.9401,111.9401,111.7215,111.7501,29782.0
2019-10-08 11:35:00,117.56,117.76,117.55,117.69,41899.0,111.7405,111.9306,111.731,111.8641,41899.0
2019-10-08 11:40:00,117.71,117.75,117.65,117.71,14097.0,111.8831,111.9211,111.8261,111.8831,14097.0
2019-10-08 11:45:00,117.72,117.8,117.66,117.68,17462.0,111.8926,111.9687,111.8356,111.8546,17462.0
2019-10-08 11:50:00,117.7,117.85,117.67,117.84,13397.0,111.8736,112.0162,111.8451,112.0067,13397.0
2019-10-08 11:55:00,117.83,117.9,117.75,117.85,27575.0,111.9972,112.0637,111.9211,112.0162,27575.0
2019-10-08 12:00:00,117.86,117.87,117.81,117.83,4842.0,112.0257,112.0352,111.9782,111.9972,4842.0
2019-10-08 12:05:00,117.82,117.9,117.79,117.87,10834.0,111.9877,112.0637,111.9592,112.0352,10834.0
2019-10-08 12:10:00,117.86,117.96,117.85,117.96,7101.0,112.0257,112.1207,112.0162,112.1207,7101.0
2019-10-08 12:15:00,117.99,117.99,117.9,117.93,7070.0,112.1493,112.1493,112.0637,112.0922,7070.0
2019-10-08 12:20:00,117.93,118.1,117.93,118.09,14404.0,112.0922,112.2538,112.0922,112.2443,14404.0
2019-10-08 12:25:00,118.11,118.14,118.09,118.11,4727.0,112.2633,112.2918,112.2443,112.2633,4727.0
2019-10-08 12:30:00,118.1,118.11,118.07,118.08,5586.0,112.2538,112.2633,112.2253,112.2348,5586.0
2019-10-08 12:35:00,118.08,118.09,117.99,118.01,6732.0,112.2348,112.2443,112.1493,112.1683,6732.0
2019-10-08 12:40:00,118.01,118.2,118.01,118.17,23495.0,112.1683,112.3489,112.1683,112.3203,23495.0
2019-10-08 12:45:00,118.17,118.55,118.17,118.3,51082.0,112.3203,112.6815,112.3203,112.4439,51082.0
2019-10-08 12:50:00,118.31,118.34,118.25,118.27,10674.0,112.4534,112.4819,112.3964,112.4154,10674.0
2019-10-08 12:55:00,118.23,118.23,118.15,118.17,8806.0,112.3774,112.3774,112.3013,112.3203,8806.0
2019-10-08 13:00:00,118.17,118.2,118.07,118.07,15967.0,112.3203,112.3489,112.2253,112.2253,15967.0
2019-10-08 13:05:00,118.08,118.14,118.03,118.09,16215.0,112.2348,112.2918,112.1873,112.2443,16215.0
2019-10-08 13:10:00,118.08,118.15,118.04,118.08,14601.0,112.2348,112.3013,112.1968,112.2348,14601.0
2019-10-08 13:15:00,118.08,118.16,118.05,118.15,11655.0,112.2348,112.3108,112.2063,112.3013,11655.0
2019-10-08 13:20:00,118.16,118.25,118.16,118.25,9889.0,112.3108,112.3964,112.3108,112.3964,9889.0
2019-10-08 13:25:00,118.26,118.31,118.26,118.31,4219.0,112.4059,112.4534,112.4059,112.4534,4219.0
2019-10-08 13:30:00,118.31,118.39,118.29,118.29,7479.0,112.4534,112.5295,112.4344,112.4344,7479.0
2019-10-08 13:35:00,118.31,118.32,118.18,118.27,21628.0,112.4534,112.4629,112.3299,112.4154,21628.0
2019-10-08 13:40:00,118.29,118.38,118.26,118.38,18110.0,112.4344,112.52,112.4059,112.52,18110.0
2019-10-08 13:45:00,118.37,118.42,118.35,118.4,9105.0,112.5104,112.558,112.4914,112.539,9105.0
2019-10-08 13:50:00,118.41,118.41,118.27,118.29,53840.0,112.5485,112.5485,112.4154,112.4344,53840.0
2019-10-08 13:55:00,118.29,118.32,118.22,118.22,9221.0,112.4344,112.4629,112.3679,112.3679,9221.0
2019-10-08 14:00:00,118.22,118.25,118.06,118.11,21442.0,112.3679,112.3964,112.2158,112.2633,21442.0
2019-10-08 14:05:00,118.12,118.27,118.12,118.22,16470.0,112.2728,112.4154,112.2728,112.3679,16470.0
2019-10-08 14:10:00,118.22,118.22,118.12,118.2,8204.0,112.3679,112.3679,112.2728,112.3489,8204.0
2019-10-08 14:15:00,118.23,118.23,118.16,118.2,10844.0,112.3774,112.3774,112.3108,112.3489,10844.0
2019-10-08 14:20:00,118.21,118.23,118.15,118.22,15176.0,112.3584,112.3774,112.3013,112.3679,15176.0
2019-10-08 14:25:00,118.2,118.24,118.17,118.2,7131.0,112.3489,112.3869,112.3203,112.3489,7131.0
2019-10-08 14:30:00,118.2,118.45,118.2,118.36,92492.0,112.3489,112.5865,112.3489,112.5009,92492.0
2019-10-08 14:35:00,118.39,118.61,118.37,118.45,62486.0,112.5295,112.7386,112.5104,112.5865,62486.0
2019-10-08 14:40:00,118.45,118.51,118.38,118.48,19042.0,112.5865,112.6435,112.52,112.615,19042.0
2019-10-08 14:45:00,118.49,118.72,118.48,118.71,20913.0,112.6245,112.8431,112.615,112.8336,20913.0
2019-10-08 14:50:00,118.73,118.74,118.51,118.51,12617.0,112.8526,112.8621,112.6435,112.6435,12617.0
2019-10-08 14:55:00,118.51,118.57,117.91,118.13,231936.0,112.6435,112.7005,112.0732,112.2823,231936.0
2019-10-08 15:00:00,118.16,118.42,118.02,118.05,29872.0,112.3108,112.558,112.1778,112.2063,29872.0
2019-10-08 15:05:00,118.1,118.15,117.96,118.01,26296.0,112.2538,112.3013,112.1207,112.1683,26296.0
2019-10-08 15:10:00,118.02,118.03,117.84,117.93,38700.0,112.1778,112.1873,112.0067,112.0922,38700.0
2019-10-08 15:15:00,117.88,118.05,117.84,118.05,33634.0,112.0447,112.2063,112.0067,112.2063,33634.0
2019-10-08 15:20:00,118.05,118.17,118.03,118.06,30658.0,112.2063,112.3203,112.1873,112.2158,30658.0
2019-10-08 15:25:00,118.06,118.16,118.05,118.13,26348.0,112.2158,112.3108,112.2063,112.2823,26348.0
2019-10-08 15:30:00,118.12,118.2,118.0,118.02,14116.0,112.2728,112.3489,112.1588,112.1778,14116.0
2019-10-08 15:35:00,118.03,118.03,117.72,117.74,63900.0,112.1873,112.1873,111.8926,111.9116,63900.0
2019-10-08 15:40:00,117.76,117.79,117.61,117.7,67776.0,111.9306,111.9592,111.7881,111.8736,67776.0
2019-10-08 15:45:00,117.71,117.79,117.57,117.63,68425.0,111.8831,111.9592,111.7501,111.8071,68425.0
2019-10-08 15:50:00,117.63,117.72,117.53,117.56,106417.0,111.8071,111.8926,111.712,111.7405,106417.0
2019-10-08 15:55:00,117.57,117.57,117.43,117.45,195258.0,111.7501,111.7501,111.617,111.636,195258.0
2019-10-09 09:30:00,118.28,118.45,117.98,118.07,61616.0,112.4249,112.5865,112.1398,112.2253,61616.0
2019-10-09 09:35:00,118.06,118.29,118.01,118.29,43947.0,112.2158,112.4344,112.1683,112.4344,43947.0
2019-10-09 09:40:00,118.3,118.42,118.18,118.19,34160.0,112.4439,112.558,112.3299,112.3394,34160.0
2019-10-09 09:45:00,118.22,118.32,118.22,118.25,134162.0,112.3679,112.4629,112.3679,112.3964,134162.0
2019-10-09 09:50:00,118.26,118.28,117.93,118.0,75022.0,112.4059,112.4249,112.0922,112.1588,75022.0
2019-10-09 09:55:00,117.98,118.12,117.98,118.09,19934.0,112.1398,112.2728,112.1398,112.2443,19934.0
2019-10-09 10:00:00,118.07,118.25,118.05,118.18,28301.0,112.2253,112.3964,112.2063,112.3299,28301.0
2019-10-09 10:05:00,118.17,118.23,118.1,118.1,16366.0,112.3203,112.3774,112.2538,112.2538,16366.0
2019-10-09 10:10:00,118.11,118.21,117.99,118.03,17521.0,112.2633,112.3584,112.1493,112.1873,17521.0
2019-10-09 10:15:00,118.04,118.19,118.03,118.18,86767.0,112.1968,112.3394,112.1873,112.3299,86767.0
2019-10-09 10:20:00,118.18,118.23,118.15,118.19,28706.0,112.3299,112.3774,112.3013,112.3394,28706.0
2019-10-09 10:25:00,118.17,118.23,118.12,118.21,101926.0,112.3203,112.3774,112.2728,112.3584,101926.0
2019-10-09 10:30:00,118.2,118.27,118.14,118.22,15794.0,112.3489,112.4154,112.2918,112.3679,15794.0
2019-10-09 10:35:00,118.21,118.25,118.15,118.2,8465.0,112.3584,112.3964,112.3013,112.3489,8465.0
2019-10-09 10:40:00,118.22,118.29,118.2,118.27,3829.0,112.3679,112.4344,112.3489,112.4154,3829.0
2019-10-09 10:45:00,118.27,118.33,118.27,118.3,9926.0,112.4154,112.4724,112.4154,112.4439,9926.0
2019-10-09 10:50:00,118.28,118.29,118.2,118.2,8167.0,112.4249,112.4344,112.3489,112.3489,8167.0
2019-10-09 10:55:00,118.2,118.28,118.16,118.27,12983.0,112.3489,112.4249,112.3108,112.4154,12983.0
2019-10-09 11:00:00,118.27,118.32,118.02,118.11,32640.0,112.4154,112.4629,112.1778,112.2633,32640.0
2019-10-09 11:05:00,118.11,118.15,118.05,118.08,16650.0,112.2633,112.3013,112.2063,112.2348,16650.0
2019-10-09 11:10:00,118.08,118.1,117.95,118.0,44989.0,112.2348,112.2538,112.1112,112.1588,44989.0
2019-10-09 11:15:00,118.01,118.18,117.99,118.12,88565.0,112.1683,112.3299,112.1493,112.2728,88565.0
2019-10-09 11:20:00,118.11,118.18,118.11,118.15,19710.0,112.2633,112.3299,112.2633,112.3013,19710.0
2019-10-09 11:25:00,118.16,118.16,118.1,118.14,20807.0,112.3108,112.3108,112.2538,112.2918,20807.0
2019-10-09 11:30:00,118.14,118.25,118.14,118.24,6700.0,112.2918,112.3964,112.2918,112.3869,6700.0
2019-10-09 11:35:00,118.25,118.36,118.23,118.34,11511.0,112.3964,112.5009,112.3774,112.4819,11511.0
2019-10-09 11:40:00,118.32,118.39,118.32,118.37,11901.0,112.4629,112.5295,112.4629,112.5104,11901.0
2019-10-09 11:45:00,118.37,118.55,118.37,118.52,17528.0,112.5104,112.6815,112.5104,112.653,17528.0
2019-10-09 11:50:00,118.53,118.55,118.51,118.51,5968.0,112.6625,112.6815,112.6435,112.6435,5968.0
2019-10-09 11:55:00,118.51,118.53,118.45,118.45,10332.0,112.6435,112.6625,112.5865,112.5865,10332.0
2019-10-09 12:00:00,118.46,118.55,118.46,118.55,4673.0,112.596,112.6815,112.596,112.6815,4673.0
2019-10-09 12:05:00,118.54,118.63,118.54,118.59,21175.0,112.672,112.7576,112.672,112.7196,21175.0
2019-10-09 12:10:00,118.59,118.66,118.58,118.66,7561.0,112.7196,112.7861,112.7101,112.7861,7561.0
2019-10-09 12:15:00,118.66,118.67,118.54,118.55,8524.0,112.7861,112.7956,112.672,112.6815,8524.0
2019-10-09 12:20:00,118.59,118.64,118.56,118.58,4716.0,112.7196,112.7671,112.691,112.7101,4716.0
2019-10-09 12:25:00,118.57,118.58,118.49,118.53,13525.0,112.7005,112.7101,112.6245,112.6625,13525.0
2019-10-09 12:30:00,118.54,118.61,118.54,118.6,3593.0,112.672,112.7386,112.672,112.7291,3593.0
2019-10-09 12:35:00,118.6,118.63,118.55,118.58,3273.0,112.7291,112.7576,112.6815,112.7101,3273.0
2019-10-09 12:40:00,118.56,118.56,118.54,118.55,5442.0,112.691,112.691,112.672,112.6815,5442.0
2019-10-09 12:45:00,118.53,118.54,118.5,118.53,3690.0,112.6625,112.672,112.634,112.6625,3690.0
2019-10-09 12:50:00,118.55,118.55,118.45,118.46,3239.0,112.6815,112.6815,112.5865,112.596,3239.0
2019-10-09 12:55:00,118.5,118.58,118.49,118.58,6953.0,112.634,112.7101,112.6245,112.7101,6953.0
2019-10-09 13:00:00,118.58,118.77,118.56,118.57,83084.0,112.7101,112.8906,112.691,112.7005,83084.0
2019-10-09 13:05:00,118.52,118.54,118.49,118.5,33932.0,112.653,112.672,112.6245,112.634,33932.0
2019-10-09 13:10:00,118.5,118.5,118.41,118.49,43569.0,112.634,112.634,112.5485,112.6245,43569.0
2019-10-09 13:15:00,118.47,118.49,118.36,118.36,34689.0,112.6055,112.6245,112.5009,112.5009,34689.0
2019-10-09 13:20:00,118.35,118.4,118.34,118.39,29640.0,112.4914,112.539,112.4819,112.5295,29640.0
2019-10-09 13:25:00,118.39,118.43,118.38,118.4,32232.0,112.5295,112.5675,112.52,112.539,32232.0
2019-10-09 13:30:00,118.4,118.45,118.4,118.45,50304.0,112.539,112.5865,112.539,112.5865,50304.0
2019-10-09 13:35:00,118.45,118.49,118.45,118.47,50753.0,112.5865,112.6245,112.5865,112.6055,50753.0
2019-10-09 13:40:00,118.47,118.5,118.45,118.45,55973.0,112.6055,112.634,112.5865,112.5865,55973.0
2019-10-09 13:45:00,118.44,118.54,118.44,118.54,56243.0,112.577,112.672,112.577,112.672,56243.0
2019-10-09 13:50:00,118.56,118.62,118.54,118.58,36059.0,112.691,112.7481,112.672,112.7101,36059.0
2019-10-09 13:55:00,118.58,118.59,118.53,118.53,36990.0,112.7101,112.7196,112.6625,112.6625,36990.0
2019-10-09 14:00:00,118.53,118.59,118.42,118.43,28355.0,112.6625,112.7196,112.558,112.5675,28355.0
2019-10-09 14:05:00,118.44,118.54,118.44,118.49,7176.0,112.577,112.672,112.577,112.6245,7176.0
2019-10-09 14:10:00,118.51,118.57,118.48,118.55,2847.0,112.6435,112.7005,112.615,112.6815,2847.0
2019-10-09 14:15:00,118.56,118.65,118.53,118.63,11157.0,112.691,112.7766,112.6625,112.7576,11157.0
2019-10-09 14:20:00,118.62,118.66,118.6,118.6,4831.0,112.7481,112.7861,112.7291,112.7291,4831.0
2019-10-09 14:25:00,118.61,118.61,118.53,118.53,4845.0,112.7386,112.7386,112.6625,112.6625,4845.0
2019-10-09 14:30:00,118.53,118.62,118.53,118.59,8377.0,112.6625,112.7481,112.6625,112.7196,8377.0
2019-10-09 14:35:00,118.58,118.62,118.56,118.61,8151.0,112.7101,112.7481,112.691,112.7386,8151.0
2019-10-09 14:40:00,118.61,118.65,118.59,118.63,7397.0,112.7386,112.7766,112.7196,112.7576,7397.0
2019-10-09 14:45:00,118.62,118.66,118.6,118.62,8968.0,112.7481,112.7861,112.7291,112.7481,8968.0
2019-10-09 14:50:00,118.63,118.76,118.63,118.76,35793.0,112.7576,112.8811,112.7576,112.8811,35793.0
2019-10-09 14:55:00,118.76,118.76,118.67,118.73,18118.0,112.8811,112.8811,112.7956,112.8526,18118.0
2019-10-09 15:00:00,118.72,118.79,118.7,118.73,21389.0,112.8431,112.9097,112.8241,112.8526,21389.0
2019-10-09 15:05:00,118.74,118.76,118.73,118.73,8339.0,112.8621,112.8811,112.8526,112.8526,8339.0
2019-10-09 15:10:00,118.72,118.73,118.68,118.68,8685.0,112.8431,112.8526,112.8051,112.8051,8685.0
2019-10-09 15:15:00,118.68,118.73,118.68,118.73,4516.0,112.8051,112.8526,112.8051,112.8526,4516.0
2019-10-09 15:20:00,118.73,118.75,118.7,118.75,5595.0,112.8526,112.8716,112.8241,112.8716,5595.0
2019-10-09 15:25:00,118.72,118.75,118.68,118.75,14568.0,112.8431,112.8716,112.8051,112.8716,14568.0
2019-10-09 15:30:00,118.75,118.79,118.73,118.76,23428.0,112.8716,112.9097,112.8526,112.8811,23428.0
2019-10-09 15:35:00,118.76,118.83,118.76,118.82,11767.0,112.8811,112.9477,112.8811,112.9382,11767.0
2019-10-09 15:40:00,118.82,118.87,118.54,118.54,185359.0,112.9382,112.9857,112.672,112.672,185359.0
2019-10-09 15:45:00,118.53,118.64,118.46,118.57,78881.0,112.6625,112.7671,112.596,112.7005,78881.0
2019-10-09 15:50:00,118.55,118.68,118.55,118.68,41168.0,112.6815,112.8051,112.6815,112.8051,41168.0
2019-10-09 15:55:00,118.68,118.72,118.42,118.47,100514.0,112.8051,112.8431,112.558,112.6055,100514.0
2019-10-10 09:30:00,118.56,118.77,118.48,118.71,89699.0,112.691,112.8906,112.615,112.8336,89699.0
2019-10-10 09:35:00,118.7,118.76,118.54,118.76,32673.0,112.8241,112.8811,112.672,112.8811,32673.0
2019-10-10 09:40:00,118.74,118.77,118.62,118.72,150877.0,112.8621,112.8906,112.7481,112.8431,150877.0
2019-10-10 09:45:00,118.72,118.94,118.72,118.92,101986.0,112.8431,113.0522,112.8431,113.0332,101986.0
2019-10-10 09:50:00,118.92,119.34,118.9,119.25,157727.0,113.0332,113.4324,113.0142,113.3469,157727.0
2019-10-10 09:55:00,119.26,119.5,119.26,119.46,51317.0,113.3564,113.5845,113.3564,113.5465,51317.0
2019-10-10 10:00:00,119.49,119.49,119.28,119.28,73160.0,113.575,113.575,113.3754,113.3754,73160.0
2019-10-10 10:05:00,119.28,119.34,119.27,119.27,30161.0,113.3754,113.4324,113.3659,113.3659,30161.0
2019-10-10 10:10:00,119.27,119.36,119.19,119.23,32034.0,113.3659,113.4514,113.2899,113.3279,32034.0
2019-10-10 10:15:00,119.23,119.4,119.23,119.35,31846.0,113.3279,113.4895,113.3279,113.4419,31846.0
2019-10-10 10:20:00,119.36,119.4,119.3,119.33,46171.0,113.4514,113.4895,113.3944,113.4229,46171.0
2019-10-10 10:25:00,119.34,119.41,119.17,119.21,135911.0,113.4324,113.499,113.2708,113.3089,135911.0
2019-10-10 10:30:00,119.22,119.26,119.16,119.22,46702.0,113.3184,113.3564,113.2613,113.3184,46702.0
2019-10-10 10:35:00,119.23,119.28,119.16,119.21,17411.0,113.3279,113.3754,113.2613,113.3089,17411.0
2019-10-10 10:40:00,119.21,119.27,119.19,119.27,41083.0,113.3089,113.3659,113.2899,113.3659,41083.0
2019-10-10 10:45:00,119.28,119.3,119.16,119.17,17004.0,113.3754,113.3944,113.2613,113.2708,17004.0
2019-10-10 10:50:00,119.17,119.31,119.16,119.3,13189.0,113.2708,113.4039,113.2613,113.3944,13189.0
2019-10-10 10:55:00,119.3,119.4,119.28,119.4,25378.0,113.3944,113.4895,113.3754,113.4895,25378.0
2019-10-10 11:00:00,119.42,119.47,119.38,119.42,12732.0,113.5085,113.556,113.4705,113.5085,12732.0
2019-10-10 11:05:00,119.43,119.57,119.43,119.57,30489.0,113.518,113.651,113.518,113.651,30489.0
2019-10-10 11:10:00,119.56,119.65,119.54,119.62,19448.0,113.6415,113.7271,113.6225,113.6986,19448.0
2019-10-10 11:15:00,119.63,119.63,119.57,119.6,26080.0,113.7081,113.7081,113.651,113.6796,26080.0
2019-10-10 11:20:00,119.6,119.61,119.57,119.59,15478.0,113.6796,113.6891,113.651,113.6701,15478.0
2019-10-10 11:25:00,119.59,119.59,119.49,119.52,10515.0,113.6701,113.6701,113.575,113.6035,10515.0
2019-10-10 11:30:00,119.53,119.57,119.49,119.51,12227.0,113.613,113.651,113.575,113.594,12227.0
2019-10-10 11:35:00,119.5,119.53,119.45,119.46,36175.0,113.5845,113.613,113.537,113.5465,36175.0
2019-10-10 11:40:00,119.46,119.48,119.42,119.42,50856.0,113.5465,113.5655,113.5085,113.5085,50856.0
2019-10-10 11:45:00,119.43,119.5,119.42,119.47,60272.0,113.518,113.5845,113.5085,113.556,60272.0
2019-10-10 11:50:00,119.46,119.49,119.42,119.43,20010.0,113.5465,113.575,113.5085,113.518,20010.0
2019-10-10 11:55:00,119.43,119.46,119.4,119.43,20843.0,113.518,113.5465,113.4895,113.518,20843.0
2019-10-10 12:00:00,119.42,119.43,119.39,119.42,19702.0,113.5085,113.518,113.48,113.5085,19702.0
2019-10-10 12:05:00,119.42,119.43,119.28,119.28,28859.0,113.5085,113.518,113.3754,113.3754,28859.0
2019-10-10 12:10:00,119.28,119.33,119.25,119.27,68048.0,113.3754,113.4229,113.3469,113.3659,68048.0
2019-10-10 12:15:00,119.27,119.3,119.23,119.24,40401.0,113.3659,113.3944,113.3279,113.3374,40401.0
2019-10-10 12:20:00,119.23,119.25,119.15,119.16,21489.0,113.3279,113.3469,113.2518,113.2613,21489.0
2019-10-10 12:25:00,119.15,119.15,119.07,119.07,18710.0,113.2518,113.2518,113.1758,113.1758,18710.0
2019-10-10 12:30:00,119.07,119.07,118.84,118.87,32633.0,113.1758,113.1758,112.9572,112.9857,32633.0
2019-10-10 12:35:00,118.86,118.97,118.86,118.92,7116.0,112.9762,113.0807,112.9762,113.0332,7116.0
2019-10-10 12:40:00,118.9,118.99,118.9,118.97,7525.0,113.0142,113.0998,113.0142,113.0807,7525.0
2019-10-10 12:45:00,118.97,118.97,118.93,118.96,9912.0,113.0807,113.0807,113.0427,113.0712,9912.0
2019-10-10 12:50:00,118.98,118.99,118.9,118.93,15900.0,113.0903,113.0998,113.0142,113.0427,15900.0
2019-10-10 12:55:00,118.93,119.01,118.9,119.0,32336.0,113.0427,113.1188,113.0142,113.1093,32336.0
2019-10-10 13:00:00,119.01,119.06,118.96,119.02,17055.0,113.1188,113.1663,113.0712,113.1283,17055.0
2019-10-10 13:05:00,119.02,119.07,119.02,119.07,21049.0,113.1283,113.1758,113.1283,113.1758,21049.0
2019-10-10 13:10:00,119.07,119.08,119.01,119.02,10336.0,113.1758,113.1853,113.1188,113.1283,10336.0
2019-10-10 13:15:00,119.01,119.01,118.97,118.99,9713.0,113.1188,113.1188,113.0807,113.0998,9713.0
2019-10-10 13:20:00,119.01,119.06,119.0,119.03,13119.0,113.1188,113.1663,113.1093,113.1378,13119.0
2019-10-10 13:25:00,119.03,119.07,119.02,119.03,7955.0,113.1378,113.1758,113.1283,113.1378,7955.0
2019-10-10 13:30:00,119.02,119.02,118.87,118.91,20272.0,113.1283,113.1283,112.9857,113.0237,20272.0
2019-10-10 13:35:00,118.92,118.98,118.91,118.97,17637.0,113.0332,113.0903,113.0237,113.0807,17637.0
2019-10-10 13:40:00,118.97,119.03,118.97,119.0,10346.0,113.0807,113.1378,113.0807,113.1093,10346.0
2019-10-10 13:45:00,119.01,119.08,118.98,119.07,8131.0,113.1188,113.1853,113.0903,113.1758,8131.0
2019-10-10 13:50:00,119.07,119.13,119.07,119.12,22683.0,113.1758,113.2328,113.1758,113.2233,22683.0
2019-10-10 13:55:00,119.11,119.32,119.11,119.22,36850.0,113.2138,113.4134,113.2138,113.3184,36850.0
2019-10-10 14:00:00,119.23,119.24,119.18,119.23,17907.0,113.3279,113.3374,113.2804,113.3279,17907.0
2019-10-10 14:05:00,119.25,119.27,118.68,118.81,161705.0,113.3469,113.3659,112.8051,112.9287,161705.0
2019-10-10 14:10:00,118.82,119.06,118.77,119.03,43119.0,112.9382,113.1663,112.8906,113.1378,43119.0
2019-10-10 14:15:00,119.04,119.09,119.01,119.05,22272.0,113.1473,113.1948,113.1188,113.1568,22272.0
2019-10-10 14:20:00,119.04,119.12,119.04,119.05,27060.0,113.1473,113.2233,113.1473,113.1568,27060.0
2019-10-10 14:25:00,119.05,119.06,118.92,119.03,10374.0,113.1568,113.1663,113.0332,113.1378,10374.0
2019-10-10 14:30:00,119.02,119.14,119.0,119.11,7091.0,113.1283,113.2423,113.1093,113.2138,7091.0
2019-10-10 14:35:00,119.11,119.11,119.01,119.02,16287.0,113.2138,113.2138,113.1188,113.1283,16287.0
2019-10-10 14:40:00,119.01,119.01,118.89,118.91,10255.0,113.1188,113.1188,113.0047,113.0237,10255.0
2019-10-10 14:45:00,118.9,118.96,118.89,118.95,9024.0,113.0142,113.0712,113.0047,113.0617,9024.0
2019-10-10 14:50:00,118.96,118.99,118.85,118.9,7559.0,113.0712,113.0998,112.9667,113.0142,7559.0
2019-10-10 14:55:00,118.91,118.98,118.9,118.96,7028.0,113.0237,113.0903,113.0142,113.0712,7028.0
2019-10-10 15:00:00,118.95,119.03,118.93,118.99,24025.0,113.0617,113.1378,113.0427,113.0998,24025.0
2019-10-10 15:05:00,118.99,118.99,118.93,118.99,19864.0,113.0998,113.0998,113.0427,113.0998,19864.0
2019-10-10 15:10:00,118.99,119.08,118.95,119.08,13688.0,113.0998,113.1853,113.0617,113.1853,13688.0
2019-10-10 15:15:00,119.07,119.14,119.01,119.14,32157.0,113.1758,113.2423,113.1188,113.2423,32157.0
2019-10-10 15:20:00,119.14,119.18,119.09,119.16,21246.0,113.2423,113.2804,113.1948,113.2613,21246.0
2019-10-10 15:25:00,119.19,119.24,119.17,119.21,32538.0,113.2899,113.3374,113.2708,113.3089,32538.0
2019-10-10 15:30:00,119.22,119.28,119.17,119.17,21037.0,113.3184,113.3754,113.2708,113.2708,21037.0
2019-10-10 15:35:00,119.17,119.2,119.11,119.12,15976.0,113.2708,113.2994,113.2138,113.2233,15976.0
2019-10-10 15:40:00,119.12,119.17,119.08,119.11,24524.0,113.2233,113.2708,113.1853,113.2138,24524.0
2019-10-10 15:45:00,119.1,119.23,119.09,119.22,45600.0,113.2043,113.3279,113.1948,113.3184,45600.0
2019-10-10 15:50:00,119.23,119.32,119.22,119.29,68002.0,113.3279,113.4134,113.3184,113.3849,68002.0
2019-10-10 15:55:00,119.28,119.28,119.12,119.23,235229.0,113.3754,113.3754,113.2233,113.3279,235229.0
2019-10-11 09:30:00,120.47,120.73,120.47,120.7,118873.0,114.5065,114.7536,114.5065,114.7251,118873.0
2019-10-11 09:35:00,120.68,120.78,120.67,120.75,54192.0,114.7061,114.8011,114.6966,114.7726,54192.0
2019-10-11 09:40:00,120.76,120.83,120.67,120.83,57156.0,114.7821,114.8487,114.6966,114.8487,57156.0
2019-10-11 09:45:00,120.84,121.16,120.83,120.99,177908.0,114.8582,115.1623,114.8487,115.0008,177908.0
2019-10-11 09:50:00,121.02,121.11,120.85,120.91,77421.0,115.0293,115.1148,114.8677,114.9247,77421.0
2019-10-11 09:55:00,120.92,120.99,120.81,120.98,35486.0,114.9342,115.0008,114.8297,114.9912,35486.0
2019-10-11 10:00:00,120.98,121.17,120.98,121.11,193333.0,114.9912,115.1718,114.9912,115.1148,193333.0
2019-10-11 10:05:00,121.13,121.15,121.04,121.13,34530.0,115.1338,115.1528,115.0483,115.1338,34530.0
2019-10-11 10:10:00,121.13,121.22,121.09,121.18,46513.0,115.1338,115.2194,115.0958,115.1813,46513.0
2019-10-11 10:15:00,121.18,121.22,121.11,121.17,40132.0,115.1813,115.2194,115.1148,115.1718,40132.0
2019-10-11 10:20:00,121.18,121.26,121.14,121.25,38322.0,115.1813,115.2574,115.1433,115.2479,38322.0
2019-10-11 10:25:00,121.25,121.27,121.19,121.23,32332.0,115.2479,115.2669,115.1909,115.2289,32332.0
2019-10-11 10:30:00,121.23,121.35,121.2,121.29,211670.0,115.2289,115.3429,115.2004,115.2859,211670.0
2019-10-11 10:35:00,121.31,121.4,121.29,121.29,186942.0,115.3049,115.3905,115.2859,115.2859,186942.0
2019-10-11 10:40:00,121.29,121.34,121.24,121.26,43500.0,115.2859,115.3334,115.2384,115.2574,43500.0
2019-10-11 10:45:00,121.25,121.3,121.25,121.25,22961.0,115.2479,115.2954,115.2479,115.2479,22961.0
2019-10-11 10:50:00,121.26,121.31,121.25,121.28,18201.0,115.2574,115.3049,115.2479,115.2764,18201.0
2019-10-11 10:55:00,121.29,121.33,121.27,121.33,24179.0,115.2859,115.3239,115.2669,115.3239,24179.0
2019-10-11 11:00:00,121.34,121.54,121.33,121.49,194079.0,115.3334,115.5235,115.3239,115.476,194079.0
2019-10-11 11:05:00,121.49,121.56,121.49,121.52,131490.0,115.476,115.5425,115.476,115.5045,131490.0
2019-10-11 11:10:00,121.52,121.53,121.4,121.44,38541.0,115.5045,115.514,115.3905,115.4285,38541.0
2019-10-11 11:15:00,121.43,121.55,121.42,121.5,40665.0,115.419,115.533,115.4095,115.4855,40665.0
2019-10-11 11:20:00,121.5,121.56,121.48,121.49,36798.0,115.4855,115.5425,115.4665,115.476,36798.0
2019-10-11 11:25:00,121.49,121.53,121.48,121.51,18805.0,115.476,115.514,115.4665,115.495,18805.0
2019-10-11 11:30:00,121.51,121.64,121.51,121.64,154495.0,115.495,115.6186,115.495,115.6186,154495.0
2019-10-11 11:35:00,121.63,121.64,121.54,121.55,9655.0,115.6091,115.6186,115.5235,115.533,9655.0
2019-10-11 11:40:00,121.54,121.54,121.35,121.36,46714.0,115.5235,115.5235,115.3429,115.3524,46714.0
2019-10-11 11:45:00,121.37,121.48,121.14,121.24,101940.0,115.3619,115.4665,115.1433,115.2384,101940.0
2019-10-11 11:50:00,121.24,121.25,121.18,121.21,32655.0,115.2384,115.2479,115.1813,115.2099,32655.0
2019-10-11 11:55:00,121.21,121.21,121.07,121.12,17665.0,115.2099,115.2099,115.0768,115.1243,17665.0
2019-10-11 12:00:00,121.11,121.15,120.94,121.02,41637.0,115.1148,115.1528,114.9532,115.0293,41637.0
2019-10-11 12:05:00,121.0,121.07,120.95,121.01,17730.0,115.0103,115.0768,114.9627,115.0198,17730.0
2019-10-11 12:10:00,120.98,121.1,120.98,121.07,14256.0,114.9912,115.1053,114.9912,115.0768,14256.0
2019-10-11 12:15:00,121.07,121.07,120.97,121.02,17630.0,115.0768,115.0768,114.9817,115.0293,17630.0
2019-10-11 12:20:00,121.03,121.12,121.0,121.1,16587.0,115.0388,115.1243,115.0103,115.1053,16587.0
2019-10-11 12:25:00,121.1,121.1,121.06,121.08,4800.0,115.1053,115.1053,115.0673,115.0863,4800.0
2019-10-11 12:30:00,121.09,121.09,120.45,120.87,186299.0,115.0958,115.0958,114.4875,114.8867,186299.0
2019-10-11 12:35:00,120.88,120.94,120.82,120.84,10096.0,114.8962,114.9532,114.8392,114.8582,10096.0
2019-10-11 12:40:00,120.87,120.91,120.81,120.87,9870.0,114.8867,114.9247,114.8297,114.8867,9870.0
2019-10-11 12:45:00,120.86,120.96,120.86,120.94,13627.0,114.8772,114.9722,114.8772,114.9532,13627.0
2019-10-11 12:50:00,120.95,121.11,120.94,121.01,21999.0,114.9627,115.1148,114.9532,115.0198,21999.0
2019-10-11 12:55:00,121.04,121.07,120.99,121.07,15790.0,115.0483,115.0768,115.0008,115.0768,15790.0
2019-10-11 13:00:00,121.06,121.09,121.0,121.03,16236.0,115.0673,115.0958,115.0103,115.0388,16236.0
2019-10-11 13:05:00,121.02,121.04,120.97,120.99,8985.0,115.0293,115.0483,114.9817,115.0008,8985.0
2019-10-11 13:10:00,121.0,121.03,120.93,120.93,29083.0,115.0103,115.0388,114.9437,114.9437,29083.0
2019-10-11 13:15:00,120.93,121.01,120.93,120.99,8720.0,114.9437,115.0198,114.9437,115.0008,8720.0
2019-10-11 13:20:00,121.02,121.03,120.97,120.98,8318.0,115.0293,115.0388,114.9817,114.9912,8318.0
2019-10-11 13:25:00,120.97,121.31,120.96,120.98,157626.0,114.9817,115.3049,114.9722,114.9912,157626.0
2019-10-11 13:30:00,121.01,121.14,120.89,121.1,19350.0,115.0198,115.1433,114.9057,115.1053,19350.0
2019-10-11 13:35:00,121.1,121.19,121.1,121.19,10912.0,115.1053,115.1909,115.1053,115.1909,10912.0
2019-10-11 13:40:00,121.2,121.31,121.19,121.3,47831.0,115.2004,115.3049,115.1909,115.2954,47831.0
2019-10-11 13:45:00,121.3,121.31,121.25,121.3,9737.0,115.2954,115.3049,115.2479,115.2954,9737.0
2019-10-11 13:50:00,121.33,121.36,121.22,121.27,8750.0,115.3239,115.3524,115.2194,115.2669,8750.0
2019-10-11 13:55:00,121.28,121.35,121.28,121.28,11120.0,115.2764,115.3429,115.2764,115.2764,11120.0
2019-10-11 14:00:00,121.29,121.3,121.24,121.25,9074.0,115.2859,115.2954,115.2384,115.2479,9074.0
2019-10-11 14:05:00,121.23,121.27,121.23,121.25,10351.0,115.2289,115.2669,115.2289,115.2479,10351.0
2019-10-11 14:10:00,121.25,121.26,121.14,121.21,21566.0,115.2479,115.2574,115.1433,115.2099,21566.0
2019-10-11 14:15:00,121.22,121.24,121.16,121.24,5740.0,115.2194,115.2384,115.1623,115.2384,5740.0
2019-10-11 14:20:00,121.22,121.28,121.21,121.26,7734.0,115.2194,115.2764,115.2099,115.2574,7734.0
2019-10-11 14:25:00,121.27,121.35,121.26,121.31,4010.0,115.2669,115.3429,115.2574,115.3049,4010.0
2019-10-11 14:30:00,121.31,121.35,121.3,121.33,13344.0,115.3049,115.3429,115.2954,115.3239,13344.0
2019-10-11 14:35:00,121.32,121.33,121.26,121.3,6299.0,115.3144,115.3239,115.2574,115.2954,6299.0
2019-10-11 14:40:00,121.32,121.33,121.28,121.31,8544.0,115.3144,115.3239,115.2764,115.3049,8544.0
2019-10-11 14:45:00,121.32,121.38,121.32,121.34,10362.0,115.3144,115.3714,115.3144,115.3334,10362.0
2019-10-11 14:50:00,121.34,121.42,121.33,121.38,17958.0,115.3334,115.4095,115.3239,115.3714,17958.0
2019-10-11 14:55:00,121.37,121.42,121.34,121.41,20511.0,115.3619,115.4095,115.3334,115.4,20511.0
2019-10-11 15:00:00,121.39,121.41,121.33,121.35,33726.0,115.381,115.4,115.3239,115.3429,33726.0
2019-10-11 15:05:00,121.35,121.41,121.35,121.41,23653.0,115.3429,115.4,115.3429,115.4,23653.0
2019-10-11 15:10:00,121.39,121.42,121.37,121.39,11369.0,115.381,115.4095,115.3619,115.381,11369.0
2019-10-11 15:15:00,121.41,121.41,121.36,121.38,13312.0,115.4,115.4,115.3524,115.3714,13312.0
2019-10-11 15:20:00,121.39,121.4,121.33,121.38,24349.0,115.381,115.3905,115.3239,115.3714,24349.0
2019-10-11 15:25:00,121.38,121.42,121.36,121.38,26208.0,115.3714,115.4095,115.3524,115.3714,26208.0
2019-10-11 15:30:00,121.39,121.41,121.18,121.39,50406.0,115.381,115.4,115.1813,115.381,50406.0
2019-10-11 15:35:00,121.39,121.51,121.21,121.5,145290.0,115.381,115.495,115.2099,115.4855,145290.0
2019-10-11 15:40:00,121.5,121.51,121.1,121.1,140148.0,115.4855,115.495,115.1053,115.1053,140148.0
2019-10-11 15:45:00,121.09,121.18,120.88,120.96,223419.0,115.0958,115.1813,114.8962,114.9722,223419.0
2019-10-11 15:50:00,120.96,121.04,120.78,120.81,125450.0,114.9722,115.0483,114.8011,114.8297,125450.0
2019-10-11 15:55:00,120.8,120.84,120.54,120.59,438122.0,114.8202,114.8582,114.573,114.6206,438122.0
2019-10-14 09:30:00,120.36,120.64,120.21,120.3,32853.0,114.4019,114.6681,114.2594,114.3449,32853.0
2019-10-14 09:35:00,120.36,120.39,120.21,120.29,51099.0,114.4019,114.4305,114.2594,114.3354,51099.0
2019-10-14 09:40:00,120.29,120.4,120.24,120.27,35479.0,114.3354,114.44,114.2879,114.3164,35479.0
2019-10-14 09:45:00,120.28,120.43,120.27,120.4,25702.0,114.3259,114.4685,114.3164,114.44,25702.0
2019-10-14 09:50:00,120.39,120.4,120.27,120.3,25543.0,114.4305,114.44,114.3164,114.3449,25543.0
2019-10-14 09:55:00,120.29,120.42,120.27,120.37,24769.0,114.3354,114.459,114.3164,114.4114,24769.0
2019-10-14 10:00:00,120.36,120.4,120.31,120.38,16349.0,114.4019,114.44,114.3544,114.4209,16349.0
2019-10-14 10:05:00,120.38,120.53,120.33,120.51,19843.0,114.4209,114.5635,114.3734,114.5445,19843.0
2019-10-14 10:10:00,120.51,120.53,120.47,120.47,9804.0,114.5445,114.5635,114.5065,114.5065,9804.0
2019-10-14 10:15:00,120.45,120.49,120.42,120.42,12833.0,114.4875,114.5255,114.459,114.459,12833.0
2019-10-14 10:20:00,120.43,120.44,120.34,120.36,17653.0,114.4685,114.478,114.3829,114.4019,17653.0
2019-10-14 10:25:00,120.34,120.36,120.29,120.33,20481.0,114.3829,114.4019,114.3354,114.3734,20481.0
2019-10-14 10:30:00,120.33,120.42,120.33,120.33,10680.0,114.3734,114.459,114.3734,114.3734,10680.0
2019-10-14 10:35:00,120.34,120.45,120.33,120.45,9321.0,114.3829,114.4875,114.3734,114.4875,9321.0
2019-10-14 10:40:00,120.44,120.55,120.42,120.55,8612.0,114.478,114.5825,114.459,114.5825,8612.0
2019-10-14 10:45:00,120.57,120.58,120.54,120.56,13162.0,114.6015,114.611,114.573,114.592,13162.0
2019-10-14 10:50:00,120.57,120.59,120.55,120.57,11638.0,114.6015,114.6206,114.5825,114.6015,11638.0
2019-10-14 10:55:00,120.57,120.64,120.57,120.63,8533.0,114.6015,114.6681,114.6015,114.6586,8533.0
2019-10-14 11:00:00,120.62,120.65,120.47,120.49,11429.0,114.6491,114.6776,114.5065,114.5255,11429.0
2019-10-14 11:05:00,120.51,120.51,120.44,120.47,16275.0,114.5445,114.5445,114.478,114.5065,16275.0
2019-10-14 11:10:00,120.46,120.48,120.37,120.46,12709.0,114.497,114.516,114.4114,114.497,12709.0
2019-10-14 11:15:00,120.45,120.45,120.42,120.44,2830.0,114.4875,114.4875,114.459,114.478,2830.0
2019-10-14 11:20:00,120.43,120.44,120.39,120.44,9360.0,114.4685,114.478,114.4305,114.478,9360.0
2019-10-14 11:25:00,120.43,120.45,120.38,120.44,5738.0,114.4685,114.4875,114.4209,114.478,5738.0
2019-10-14 11:30:00,120.43,120.5,120.43,120.47,10755.0,114.4685,114.535,114.4685,114.5065,10755.0
2019-10-14 11:35:00,120.49,120.56,120.49,120.56,5961.0,114.5255,114.592,114.5255,114.592,5961.0
2019-10-14 11:40:00,120.56,120.59,120.52,120.57,6374.0,114.592,114.6206,114.554,114.6015,6374.0
2019-10-14 11:45:00,120.56,120.6,120.56,120.57,8440.0,114.592,114.6301,114.592,114.6015,8440.0
2019-10-14 11:50:00,120.59,120.62,120.59,120.6,2483.0,114.6206,114.6491,114.6206,114.6301,2483.0
2019-10-14 11:55:00,120.59,120.61,120.55,120.56,9262.0,114.6206,114.6396,114.5825,114.592,9262.0
2019-10-14 12:00:00,120.54,120.57,120.5,120.51,4579.0,114.573,114.6015,114.535,114.5445,4579.0
2019-10-14 12:05:00,120.51,120.6,120.51,120.57,10489.0,114.5445,114.6301,114.5445,114.6015,10489.0
2019-10-14 12:10:00,120.57,120.59,120.52,120.58,4698.0,114.6015,114.6206,114.554,114.611,4698.0
2019-10-14 12:15:00,120.58,120.63,120.58,120.63,2075.0,114.611,114.6586,114.611,114.6586,2075.0
2019-10-14 12:20:00,120.62,120.62,120.49,120.57,5001.0,114.6491,114.6491,114.5255,114.6015,5001.0
2019-10-14 12:25:00,120.55,120.55,120.5,120.5,7220.0,114.5825,114.5825,114.535,114.535,7220.0
2019-10-14 12:30:00,120.51,120.55,120.5,120.51,9762.0,114.5445,114.5825,114.535,114.5445,9762.0
2019-10-14 12:35:00,120.51,120.57,120.51,120.53,12021.0,114.5445,114.6015,114.5445,114.5635,12021.0
2019-10-14 12:40:00,120.53,120.53,120.5,120.52,6476.0,114.5635,114.5635,114.535,114.554,6476.0
2019-10-14 12:45:00,120.52,120.56,120.5,120.54,12582.0,114.554,114.592,114.535,114.573,12582.0
2019-10-14 12:50:00,120.54,120.56,120.5,120.51,20583.0,114.573,114.592,114.535,114.5445,20583.0
2019-10-14 12:55:00,120.51,120.53,120.45,120.49,9483.0,114.5445,114.5635,114.4875,114.5255,9483.0
2019-10-14 13:00:00,120.49,120.51,120.46,120.5,9384.0,114.5255,114.5445,114.497,114.535,9384.0
2019-10-14 13:05:00,120.5,120.64,120.5,120.62,13843.0,114.535,114.6681,114.535,114.6491,13843.0
2019-10-14 13:10:00,120.62,120.63,120.59,120.59,10910.0,114.6491,114.6586,114.6206,114.6206,10910.0
2019-10-14 13:15:00,120.6,120.64,120.58,120.61,152736.0,114.6301,114.6681,114.611,114.6396,152736.0
2019-10-14 13:20:00,120.62,120.64,120.59,120.61,4834.0,114.6491,114.6681,114.6206,114.6396,4834.0
2019-10-14 13:25:00,120.61,120.63,120.59,120.61,5222.0,114.6396,114.6586,114.6206,114.6396,5222.0
2019-10-14 13:30:00,120.6,120.6,120.53,120.54,4905.0,114.6301,114.6301,114.5635,114.573,4905.0
2019-10-14 13:35:00,120.54,120.54,120.5,120.51,7854.0,114.573,114.573,114.535,114.5445,7854.0
2019-10-14 13:40:00,120.52,120.62,120.52,120.59,12296.0,114.554,114.6491,114.554,114.6206,12296.0
2019-10-14 13:45:00,120.59,120.63,120.56,120.62,6863.0,114.6206,114.6586,114.592,114.6491,6863.0
2019-10-14 13:50:00,120.61,120.64,120.55,120.63,12234.0,114.6396,114.6681,114.5825,114.6586,12234.0
2019-10-14 13:55:00,120.61,120.65,120.61,120.65,7185.0,114.6396,114.6776,114.6396,114.6776,7185.0
2019-10-14 14:00:00,120.65,120.69,120.59,120.6,10067.0,114.6776,114.7156,114.6206,114.6301,10067.0
2019-10-14 14:05:00,120.6,120.66,120.59,120.66,6920.0,114.6301,114.6871,114.6206,114.6871,6920.0
2019-10-14 14:10:00,120.66,120.74,120.66,120.74,5275.0,114.6871,114.7631,114.6871,114.7631,5275.0
2019-10-14 14:15:00,120.74,120.74,120.71,120.72,4623.0,114.7631,114.7631,114.7346,114.7441,4623.0
2019-10-14 14:20:00,120.71,120.75,120.7,120.71,5143.0,114.7346,114.7726,114.7251,114.7346,5143.0
2019-10-14 14:25:00,120.71,120.76,120.71,120.75,5536.0,114.7346,114.7821,114.7346,114.7726,5536.0
2019-10-14 14:30:00,120.75,120.77,120.75,120.75,5238.0,114.7726,114.7916,114.7726,114.7726,5238.0
2019-10-14 14:35:00,120.76,120.76,120.71,120.71,7539.0,114.7821,114.7821,114.7346,114.7346,7539.0
2019-10-14 14:40:00,120.71,120.74,120.7,120.73,5297.0,114.7346,114.7631,114.7251,114.7536,5297.0
2019-10-14 14:45:00,120.72,120.72,120.68,120.69,3905.0,114.7441,114.7441,114.7061,114.7156,3905.0
2019-10-14 14:50:00,120.7,120.73,120.65,120.66,10445.0,114.7251,114.7536,114.6776,114.6871,10445.0
2019-10-14 14:55:00,120.66,120.68,120.64,120.66,6281.0,114.6871,114.7061,114.6681,114.6871,6281.0
2019-10-14 15:00:00,120.64,120.67,120.61,120.61,10113.0,114.6681,114.6966,114.6396,114.6396,10113.0
2019-10-14 15:05:00,120.59,120.63,120.57,120.61,12152.0,114.6206,114.6586,114.6015,114.6396,12152.0
2019-10-14 15:10:00,120.61,120.65,120.6,120.62,14191.0,114.6396,114.6776,114.6301,114.6491,14191.0
2019-10-14 15:15:00,120.61,120.67,120.6,120.67,14185.0,114.6396,114.6966,114.6301,114.6966,14185.0
2019-10-14 15:20:00,120.67,120.69,120.64,120.67,17243.0,114.6966,114.7156,114.6681,114.6966,17243.0
2019-10-14 15:25:00,120.67,120.73,120.67,120.69,18913.0,114.6966,114.7536,114.6966,114.7156,18913.0
2019-10-14 15:30:00,120.69,120.7,120.6,120.62,58615.0,114.7156,114.7251,114.6301,114.6491,58615.0
2019-10-14 15:35:00,120.62,120.66,120.61,120.63,40733.0,114.6491,114.6871,114.6396,114.6586,40733.0
2019-10-14 15:40:00,120.63,120.63,120.54,120.56,26518.0,114.6586,114.6586,114.573,114.592,26518.0
2019-10-14 15:45:00,120.57,120.58,120.52,120.54,55535.0,114.6015,114.611,114.554,114.573,55535.0
2019-10-14 15:50:00,120.54,120.63,120.51,120.63,82284.0,114.573,114.6586,114.5445,114.6586,82284.0
2019-10-14 15:55:00,120.62,120.62,120.49,120.52,128449.0,114.6491,114.6491,114.5255,114.554,128449.0
2019-10-15 09:30:00,120.92,121.02,120.84,120.9,38837.0,114.9342,115.0293,114.8582,114.9152,38837.0
2019-10-15 09:35:00,120.93,120.94,120.84,120.89,126136.0,114.9437,114.9532,114.8582,114.9057,126136.0
2019-10-15 09:40:00,120.89,121.02,120.89,121.02,45122.0,114.9057,115.0293,114.9057,115.0293,45122.0
2019-10-15 09:45:00,121.03,121.1,120.99,121.09,22379.0,115.0388,115.1053,115.0008,115.0958,22379.0
2019-10-15 09:50:00,121.09,121.09,121.0,121.0,10035.0,115.0958,115.0958,115.0103,115.0103,10035.0
2019-10-15 09:55:00,121.0,121.04,120.92,121.03,20551.0,115.0103,115.0483,114.9342,115.0388,20551.0
2019-10-15 10:00:00,121.03,121.12,121.03,121.12,23374.0,115.0388,115.1243,115.0388,115.1243,23374.0
2019-10-15 10:05:00,121.11,121.11,121.03,121.04,21183.0,115.1148,115.1148,115.0388,115.0483,21183.0
2019-10-15 10:10:00,121.04,121.19,121.02,121.18,20626.0,115.0483,115.1909,115.0293,115.1813,20626.0
2019-10-15 10:15:00,121.19,121.21,121.14,121.15,14491.0,115.1909,115.2099,115.1433,115.1528,14491.0
2019-10-15 10:20:00,121.15,121.17,121.07,121.08,81460.0,115.1528,115.1718,115.0768,115.0863,81460.0
2019-10-15 10:25:00,121.09,121.24,121.09,121.18,18252.0,115.0958,115.2384,115.0958,115.1813,18252.0
2019-10-15 10:30:00,121.2,121.29,121.16,121.29,22217.0,115.2004,115.2859,115.1623,115.2859,22217.0
2019-10-15 10:35:00,121.29,121.39,121.28,121.35,24458.0,115.2859,115.381,115.2764,115.3429,24458.0
2019-10-15 10:40:00,121.37,121.48,121.37,121.41,55146.0,115.3619,115.4665,115.3619,115.4,55146.0
2019-10-15 10:45:00,121.42,121.48,121.41,121.44,23928.0,115.4095,115.4665,115.4,115.4285,23928.0
2019-10-15 10:50:00,121.43,121.52,121.42,121.5,17513.0,115.419,115.5045,115.4095,115.4855,17513.0
2019-10-15 10:55:00,121.49,121.56,121.47,121.56,24810.0,115.476,115.5425,115.457,115.5425,24810.0
2019-10-15 11:00:00,121.56,121.62,121.53,121.53,15350.0,115.5425,115.5996,115.514,115.514,15350.0
2019-10-15 11:05:00,121.54,121.57,121.46,121.49,64640.0,115.5235,115.552,115.4475,115.476,64640.0
2019-10-15 11:10:00,121.48,121.48,121.38,121.39,98678.0,115.4665,115.4665,115.3714,115.381,98678.0
2019-10-15 11:15:00,121.39,121.42,121.35,121.39,46850.0,115.381,115.4095,115.3429,115.381,46850.0
2019-10-15 11:20:00,121.39,121.4,121.3,121.33,28518.0,115.381,115.3905,115.2954,115.3239,28518.0
2019-10-15 11:25:00,121.33,121.42,121.32,121.41,20891.0,115.3239,115.4095,115.3144,115.4,20891.0
2019-10-15 11:30:00,121.4,121.41,121.36,121.36,17005.0,115.3905,115.4,115.3524,115.3524,17005.0
2019-10-15 11:35:00,121.35,121.36,121.26,121.27,35028.0,115.3429,115.3524,115.2574,115.2669,35028.0
2019-10-15 11:40:00,121.27,121.32,121.26,121.32,8049.0,115.2669,115.3144,115.2574,115.3144,8049.0
2019-10-15 11:45:00,121.33,121.42,121.31,121.42,6473.0,115.3239,115.4095,115.3049,115.4095,6473.0
2019-10-15 11:50:00,121.42,121.46,121.41,121.44,8989.0,115.4095,115.4475,115.4,115.4285,8989.0
2019-10-15 11:55:00,121.42,121.46,121.4,121.44,8402.0,115.4095,115.4475,115.3905,115.4285,8402.0
2019-10-15 12:00:00,121.45,121.49,121.45,121.46,13838.0,115.438,115.476,115.438,115.4475,13838.0
2019-10-15 12:05:00,121.46,121.5,121.44,121.45,11568.0,115.4475,115.4855,115.4285,115.438,11568.0
2019-10-15 12:10:00,121.45,121.48,121.44,121.46,30405.0,115.438,115.4665,115.4285,115.4475,30405.0
2019-10-15 12:15:00,121.45,121.49,121.42,121.42,22005.0,115.438,115.476,115.4095,115.4095,22005.0
2019-10-15 12:20:00,121.42,121.44,121.38,121.39,14359.0,115.4095,115.4285,115.3714,115.381,14359.0
2019-10-15 12:25:00,121.4,121.41,121.32,121.35,45752.0,115.3905,115.4,115.3144,115.3429,45752.0
2019-10-15 12:30:00,121.35,121.43,121.35,121.43,8096.0,115.3429,115.419,115.3429,115.419,8096.0
2019-10-15 12:35:00,121.41,121.45,121.39,121.45,11074.0,115.4,115.438,115.381,115.438,11074.0
2019-10-15 12:40:00,121.45,121.46,121.4,121.41,9261.0,115.438,115.4475,115.3905,115.4,9261.0
2019-10-15 12:45:00,121.42,121.42,121.36,121.39,9724.0,115.4095,115.4095,115.3524,115.381,9724.0
2019-10-15 12:50:00,121.4,121.45,121.38,121.45,11670.0,115.3905,115.438,115.3714,115.438,11670.0
2019-10-15 12:55:00,121.45,121.53,121.45,121.53,7860.0,115.438,115.514,115.438,115.514,7860.0
2019-10-15 13:00:00,121.55,121.56,121.53,121.55,10109.0,115.533,115.5425,115.514,115.533,10109.0
2019-10-15 13:05:00,121.54,121.57,121.51,121.52,13587.0,115.5235,115.552,115.495,115.5045,13587.0
2019-10-15 13:10:00,121.53,121.61,121.53,121.59,11534.0,115.514,115.5901,115.514,115.5711,11534.0
2019-10-15 13:15:00,121.59,121.59,121.55,121.55,14104.0,115.5711,115.5711,115.533,115.533,14104.0
2019-10-15 13:20:00,121.56,121.58,121.52,121.52,19795.0,115.5425,115.5615,115.5045,115.5045,19795.0
2019-10-15 13:25:00,121.51,121.57,121.51,121.56,8890.0,115.495,115.552,115.495,115.5425,8890.0
2019-10-15 13:30:00,121.56,121.6,121.56,121.6,5661.0,115.5425,115.5806,115.5425,115.5806,5661.0
2019-10-15 13:35:00,121.59,121.66,121.59,121.65,13070.0,115.5711,115.6376,115.5711,115.6281,13070.0
2019-10-15 13:40:00,121.65,121.68,121.64,121.66,9310.0,115.6281,115.6566,115.6186,115.6376,9310.0
2019-10-15 13:45:00,121.65,121.73,121.65,121.73,44289.0,115.6281,115.7041,115.6281,115.7041,44289.0
2019-10-15 13:50:00,121.74,121.83,121.74,121.83,12846.0,115.7136,115.7992,115.7136,115.7992,12846.0
2019-10-15 13:55:00,121.82,121.87,121.8,121.81,12244.0,115.7897,115.8372,115.7707,115.7802,12244.0
2019-10-15 14:00:00,121.81,121.86,121.81,121.82,14951.0,115.7802,115.8277,115.7802,115.7897,14951.0
2019-10-15 14:05:00,121.82,121.82,121.75,121.82,22674.0,115.7897,115.7897,115.7231,115.7897,22674.0
2019-10-15 14:10:00,121.82,121.86,121.8,121.82,19542.0,115.7897,115.8277,115.7707,115.7897,19542.0
2019-10-15 14:15:00,121.82,121.84,121.81,121.82,14527.0,115.7897,115.8087,115.7802,115.7897,14527.0
2019-10-15 14:20:00,121.82,121.82,121.78,121.79,26446.0,115.7897,115.7897,115.7516,115.7612,26446.0
2019-10-15 14:25:00,121.8,121.82,121.78,121.79,23623.0,115.7707,115.7897,115.7516,115.7612,23623.0
2019-10-15 14:30:00,121.79,121.82,121.76,121.77,23721.0,115.7612,115.7897,115.7326,115.7421,23721.0
2019-10-15 14:35:00,121.77,121.81,121.75,121.77,13405.0,115.7421,115.7802,115.7231,115.7421,13405.0
2019-10-15 14:40:00,121.77,121.83,121.77,121.81,30496.0,115.7421,115.7992,115.7421,115.7802,30496.0
2019-10-15 14:45:00,121.81,121.83,121.76,121.76,18732.0,115.7802,115.7992,115.7326,115.7326,18732.0
2019-10-15 14:50:00,121.77,121.77,121.74,121.76,13488.0,115.7421,115.7421,115.7136,115.7326,13488.0
2019-10-15 14:55:00,121.76,121.78,121.68,121.73,16786.0,115.7326,115.7516,115.6566,115.7041,16786.0
2019-10-15 15:00:00,121.72,121.73,121.69,121.71,15632.0,115.6946,115.7041,115.6661,115.6851,15632.0
2019-10-15 15:05:00,121.71,121.74,121.65,121.66,17331.0,115.6851,115.7136,115.6281,115.6376,17331.0
2019-10-15 15:10:00,121.67,121.67,121.63,121.64,21708.0,115.6471,115.6471,115.6091,115.6186,21708.0
2019-10-15 15:15:00,121.64,121.69,121.62,121.65,32061.0,115.6186,115.6661,115.5996,115.6281,32061.0
2019-10-15 15:20:00,121.65,121.67,121.62,121.66,32809.0,115.6281,115.6471,115.5996,115.6376,32809.0
2019-10-15 15:25:00,121.66,121.72,121.65,121.72,27639.0,115.6376,115.6946,115.6281,115.6946,27639.0
2019-10-15 15:30:00,121.72,121.75,121.64,121.7,61185.0,115.6946,115.7231,115.6186,115.6756,61185.0
2019-10-15 15:35:00,121.69,121.71,121.63,121.65,29584.0,115.6661,115.6851,115.6091,115.6281,29584.0
2019-10-15 15:40:00,121.65,121.66,121.61,121.63,38146.0,115.6281,115.6376,115.5901,115.6091,38146.0
2019-10-15 15:45:00,121.62,121.66,121.6,121.62,55898.0,115.5996,115.6376,115.5806,115.5996,55898.0
2019-10-15 15:50:00,121.62,121.69,121.61,121.62,74155.0,115.5996,115.6661,115.5901,115.5996,74155.0
2019-10-15 15:55:00,121.62,121.7,121.57,121.59,194538.0,115.5996,115.6756,115.552,115.5711,194538.0
2019-10-16 09:30:00,121.57,121.74,121.57,121.71,88391.0,115.552,115.7136,115.552,115.6851,88391.0
2019-10-16 09:35:00,121.72,121.9,121.71,121.82,48577.0,115.6946,115.8657,115.6851,115.7897,48577.0
2019-10-16 09:40:00,121.81,121.95,121.78,121.9,294274.0,115.7802,115.9132,115.7516,115.8657,294274.0
2019-10-16 09:45:00,121.9,121.98,121.82,121.95,60422.0,115.8657,115.9417,115.7897,115.9132,60422.0
2019-10-16 09:50:00,121.95,121.95,121.79,121.85,86025.0,115.9132,115.9132,115.7612,115.8182,86025.0
2019-10-16 09:55:00,121.87,121.87,121.72,121.77,115831.0,115.8372,115.8372,115.6946,115.7421,115831.0
2019-10-16 10:00:00,121.76,121.78,121.64,121.67,78775.0,115.7326,115.7516,115.6186,115.6471,78775.0
2019-10-16 10:05:00,121.67,121.78,121.65,121.76,27277.0,115.6471,115.7516,115.6281,115.7326,27277.0
2019-10-16 10:10:00,121.77,121.81,121.76,121.76,25185.0,115.7421,115.7802,115.7326,115.7326,25185.0
2019-10-16 10:15:00,121.76,121.94,121.74,121.92,66185.0,115.7326,115.9037,115.7136,115.8847,66185.0
2019-10-16 10:20:00,121.93,121.97,121.89,121.95,24759.0,115.8942,115.9322,115.8562,115.9132,24759.0
2019-10-16 10:25:00,121.96,122.05,121.93,122.03,31922.0,115.9227,116.0083,115.8942,115.9893,31922.0
2019-10-16 10:30:00,122.03,122.05,121.96,121.99,14443.0,115.9893,116.0083,115.9227,115.9513,14443.0
2019-10-16 10:35:00,122.0,122.08,122.0,122.06,13477.0,115.9608,116.0368,115.9608,116.0178,13477.0
2019-10-16 10:40:00,122.05,122.06,121.98,122.0,13754.0,116.0083,116.0178,115.9417,115.9608,13754.0
2019-10-16 10:45:00,122.01,122.08,121.97,122.02,18610.0,115.9703,116.0368,115.9322,115.9798,18610.0
2019-10-16 10:50:00,122.03,122.14,122.02,122.13,37583.0,115.9893,116.0938,115.9798,116.0843,37583.0
2019-10-16 10:55:00,122.12,122.15,122.07,122.11,74118.0,116.0748,116.1033,116.0273,116.0653,74118.0
2019-10-16 11:00:00,122.1,122.19,122.08,122.17,18366.0,116.0558,116.1414,116.0368,116.1223,18366.0
2019-10-16 11:05:00,122.17,122.21,122.11,122.11,11707.0,116.1223,116.1604,116.0653,116.0653,11707.0
2019-10-16 11:10:00,122.1,122.11,122.07,122.09,22462.0,116.0558,116.0653,116.0273,116.0463,22462.0
2019-10-16 11:15:00,122.09,122.1,121.97,122.0,22038.0,116.0463,116.0558,115.9322,115.9608,22038.0
2019-10-16 11:20:00,121.99,122.01,121.96,121.96,8948.0,115.9513,115.9703,115.9227,115.9227,8948.0
2019-10-16 11:25:00,121.96,121.98,121.9,121.91,4300.0,115.9227,115.9417,115.8657,115.8752,4300.0
2019-10-16 11:30:00,121.89,121.92,121.78,121.81,16357.0,115.8562,115.8847,115.7516,115.7802,16357.0
2019-10-16 11:35:00,121.81,121.9,121.8,121.88,10914.0,115.7802,115.8657,115.7707,115.8467,10914.0
2019-10-16 11:40:00,121.88,121.95,121.88,121.94,6878.0,115.8467,115.9132,115.8467,115.9037,6878.0
2019-10-16 11:45:00,121.94,122.07,121.94,122.07,13931.0,115.9037,116.0273,115.9037,116.0273,13931.0
2019-10-16 11:50:00,122.08,122.08,121.97,122.0,8266.0,116.0368,116.0368,115.9322,115.9608,8266.0
2019-10-16 11:55:00,122.0,122.0,121.92,121.92,7242.0,115.9608,115.9608,115.8847,115.8847,7242.0
2019-10-16 12:00:00,121.93,122.01,121.93,122.0,9632.0,115.8942,115.9703,115.8942,115.9608,9632.0
2019-10-16 12:05:00,122.03,122.03,122.01,122.02,6653.0,115.9893,115.9893,115.9703,115.9798,6653.0
2019-10-16 12:10:00,122.0,122.01,121.97,121.97,4468.0,115.9608,115.9703,115.9322,115.9322,4468.0
2019-10-16 12:15:00,121.96,121.98,121.91,121.91,10932.0,115.9227,115.9417,115.8752,115.8752,10932.0
2019-10-16 12:20:00,121.92,121.97,121.92,121.93,7247.0,115.8847,115.9322,115.8847,115.8942,7247.0
2019-10-16 12:25:00,121.93,121.93,121.88,121.92,13027.0,115.8942,115.8942,115.8467,115.8847,13027.0
2019-10-16 12:30:00,121.92,121.94,121.9,121.92,7592.0,115.8847,115.9037,115.8657,115.8847,7592.0
2019-10-16 12:35:00,121.93,121.96,121.92,121.95,8313.0,115.8942,115.9227,115.8847,115.9132,8313.0
2019-10-16 12:40:00,121.94,121.96,121.9,121.91,10794.0,115.9037,115.9227,115.8657,115.8752,10794.0
2019-10-16 12:45:00,121.91,121.94,121.9,121.92,7990.0,115.8752,115.9037,115.8657,115.8847,7990.0
2019-10-16 12:50:00,121.91,121.92,121.86,121.92,8270.0,115.8752,115.8847,115.8277,115.8847,8270.0
2019-10-16 12:55:00,121.92,121.94,121.91,121.92,33074.0,115.8847,115.9037,115.8752,115.8847,33074.0
2019-10-16 13:00:00,121.93,121.99,121.91,121.96,7925.0,115.8942,115.9513,115.8752,115.9227,7925.0
2019-10-16 13:05:00,121.97,121.98,121.88,121.9,45532.0,115.9322,115.9417,115.8467,115.8657,45532.0
2019-10-16 13:10:00,121.9,121.91,121.86,121.9,39322.0,115.8657,115.8752,115.8277,115.8657,39322.0
2019-10-16 13:15:00,121.89,121.89,121.85,121.87,7793.0,115.8562,115.8562,115.8182,115.8372,7793.0
2019-10-16 13:20:00,121.87,121.89,121.8,121.8,64375.0,115.8372,115.8562,115.7707,115.7707,64375.0
2019-10-16 13:25:00,121.8,121.84,121.79,121.83,28423.0,115.7707,115.8087,115.7612,115.7992,28423.0
2019-10-16 13:30:00,121.84,121.94,121.84,121.93,20214.0,115.8087,115.9037,115.8087,115.8942,20214.0
2019-10-16 13:35:00,121.94,121.95,121.92,121.94,8609.0,115.9037,115.9132,115.8847,115.9037,8609.0
2019-10-16 13:40:00,121.94,121.98,121.83,121.93,51943.0,115.9037,115.9417,115.7992,115.8942,51943.0
2019-10-16 13:45:00,121.93,121.93,121.86,121.91,21637.0,115.8942,115.8942,115.8277,115.8752,21637.0
2019-10-16 13:50:00,121.93,121.95,121.92,121.94,8529.0,115.8942,115.9132,115.8847,115.9037,8529.0
2019-10-16 13:55:00,121.94,121.94,121.9,121.91,9826.0,115.9037,115.9037,115.8657,115.8752,9826.0
2019-10-16 14:00:00,121.91,121.94,121.87,121.9,30600.0,115.8752,115.9037,115.8372,115.8657,30600.0
2019-10-16 14:05:00,121.91,121.92,121.89,121.91,31440.0,115.8752,115.8847,115.8562,115.8752,31440.0
2019-10-16 14:10:00,121.92,121.99,121.92,121.98,10622.0,115.8847,115.9513,115.8847,115.9417,10622.0
2019-10-16 14:15:00,121.98,122.0,121.96,122.0,238827.0,115.9417,115.9608,115.9227,115.9608,238827.0
2019-10-16 14:20:00,122.0,122.04,122.0,122.02,7248.0,115.9608,115.9988,115.9608,115.9798,7248.0
2019-10-16 14:25:00,122.02,122.05,122.01,122.02,5205.0,115.9798,116.0083,115.9703,115.9798,5205.0
2019-10-16 14:30:00,122.02,122.11,122.02,122.11,12116.0,115.9798,116.0653,115.9798,116.0653,12116.0
2019-10-16 14:35:00,122.11,122.17,122.11,122.17,33330.0,116.0653,116.1223,116.0653,116.1223,33330.0
2019-10-16 14:40:00,122.16,122.19,122.15,122.16,15945.0,116.1128,116.1414,116.1033,116.1128,15945.0
2019-10-16 14:45:00,122.17,122.18,122.14,122.15,5577.0,116.1223,116.1318,116.0938,116.1033,5577.0
2019-10-16 14:50:00,122.15,122.18,122.15,122.16,10985.0,116.1033,116.1318,116.1033,116.1128,10985.0
2019-10-16 14:55:00,122.16,122.19,122.15,122.15,11891.0,116.1128,116.1414,116.1033,116.1033,11891.0
2019-10-16 15:00:00,122.16,122.17,122.1,122.1,13680.0,116.1128,116.1223,116.0558,116.0558,13680.0
2019-10-16 15:05:00,122.09,122.11,122.06,122.08,11156.0,116.0463,116.0653,116.0178,116.0368,11156.0
2019-10-16 15:10:00,122.08,122.08,122.02,122.06,34598.0,116.0368,116.0368,115.9798,116.0178,34598.0
2019-10-16 15:15:00,122.06,122.07,121.97,122.04,21178.0,116.0178,116.0273,115.9322,115.9988,21178.0
2019-10-16 15:20:00,122.03,122.06,122.03,122.03,8409.0,115.9893,116.0178,115.9893,115.9893,8409.0
2019-10-16 15:25:00,122.03,122.05,122.0,122.04,110429.0,115.9893,116.0083,115.9608,115.9988,110429.0
2019-10-16 15:30:00,122.04,122.1,122.04,122.06,18715.0,115.9988,116.0558,115.9988,116.0178,18715.0
2019-10-16 15:35:00,122.06,122.1,122.04,122.08,11792.0,116.0178,116.0558,115.9988,116.0368,11792.0
2019-10-16 15:40:00,122.08,122.12,122.04,122.05,20510.0,116.0368,116.0748,115.9988,116.0083,20510.0
2019-10-16 15:45:00,122.03,122.13,122.03,122.09,29607.0,115.9893,116.0843,115.9893,116.0463,29607.0
2019-10-16 15:50:00,122.09,122.17,122.08,122.16,89878.0,116.0463,116.1223,116.0368,116.1128,89878.0
2019-10-16 15:55:00,122.17,122.17,122.04,122.09,209742.0,116.1223,116.1223,115.9988,116.0463,209742.0
2019-10-17 09:30:00,122.74,122.79,122.58,122.62,84751.0,116.6641,116.7116,116.512,116.5501,84751.0
2019-10-17 09:35:00,122.66,122.73,122.52,122.73,17837.0,116.5881,116.6546,116.455,116.6546,17837.0
2019-10-17 09:40:00,122.73,122.77,122.67,122.75,26088.0,116.6546,116.6926,116.5976,116.6736,26088.0
2019-10-17 09:45:00,122.75,122.87,122.75,122.82,24993.0,116.6736,116.7877,116.6736,116.7402,24993.0
2019-10-17 09:50:00,122.84,122.91,122.82,122.9,24942.0,116.7592,116.8257,116.7402,116.8162,24942.0
2019-10-17 09:55:00,122.87,122.87,122.76,122.83,7389.0,116.7877,116.7877,116.6831,116.7497,7389.0
2019-10-17 10:00:00,122.81,122.82,122.69,122.7,17628.0,116.7307,116.7402,116.6166,116.6261,17628.0
2019-10-17 10:05:00,122.7,122.8,122.67,122.67,12082.0,116.6261,116.7212,116.5976,116.5976,12082.0
2019-10-17 10:10:00,122.7,122.82,122.68,122.8,50638.0,116.6261,116.7402,116.6071,116.7212,50638.0
2019-10-17 10:15:00,122.8,122.9,122.8,122.85,11957.0,116.7212,116.8162,116.7212,116.7687,11957.0
2019-10-17 10:20:00,122.83,122.9,122.81,122.85,6420.0,116.7497,116.8162,116.7307,116.7687,6420.0
2019-10-17 10:25:00,122.81,122.86,122.67,122.74,17538.0,116.7307,116.7782,116.5976,116.6641,17538.0
2019-10-17 10:30:00,122.74,122.74,122.68,122.68,9033.0,116.6641,116.6641,116.6071,116.6071,9033.0
2019-10-17 10:35:00,122.66,122.66,122.57,122.6,11486.0,116.5881,116.5881,116.5025,116.5311,11486.0
2019-10-17 10:40:00,122.6,122.62,122.58,122.61,4657.0,116.5311,116.5501,116.512,116.5406,4657.0
2019-10-17 10:45:00,122.6,122.61,122.43,122.44,30537.0,116.5311,116.5406,116.3695,116.379,30537.0
2019-10-17 10:50:00,122.44,122.47,122.36,122.39,6791.0,116.379,116.4075,116.3029,116.3315,6791.0
2019-10-17 10:55:00,122.38,122.5,122.38,122.41,34715.0,116.3219,116.436,116.3219,116.3505,34715.0
2019-10-17 11:00:00,122.39,122.39,122.18,122.31,46954.0,116.3315,116.3315,116.1318,116.2554,46954.0
2019-10-17 11:05:00,122.31,122.45,122.31,122.4,29588.0,116.2554,116.3885,116.2554,116.341,29588.0
2019-10-17 11:10:00,122.41,122.52,122.39,122.52,9111.0,116.3505,116.455,116.3315,116.455,9111.0
2019-10-17 11:15:00,122.5,122.55,122.5,122.55,5595.0,116.436,116.4835,116.436,116.4835,5595.0
2019-10-17 11:20:00,122.56,122.56,122.48,122.51,12079.0,116.493,116.493,116.417,116.4455,12079.0
2019-10-17 11:25:00,122.51,122.54,122.46,122.46,12919.0,116.4455,116.474,116.398,116.398,12919.0
2019-10-17 11:30:00,122.46,122.47,122.36,122.37,12185.0,116.398,116.4075,116.3029,116.3124,12185.0
2019-10-17 11:35:00,122.4,122.53,122.38,122.52,16355.0,116.341,116.4645,116.3219,116.455,16355.0
2019-10-17 11:40:00,122.5,122.54,122.46,122.47,30339.0,116.436,116.474,116.398,116.4075,30339.0
2019-10-17 11:45:00,122.49,122.51,122.44,122.46,12837.0,116.4265,116.4455,116.379,116.398,12837.0
2019-10-17 11:50:00,122.45,122.46,122.25,122.33,18444.0,116.3885,116.398,116.1984,116.2744,18444.0
2019-10-17 11:55:00,122.35,122.38,122.33,122.38,5533.0,116.2934,116.3219,116.2744,116.3219,5533.0
2019-10-17 12:00:00,122.38,122.39,122.24,122.29,12518.0,116.3219,116.3315,116.1889,116.2364,12518.0
2019-10-17 12:05:00,122.31,122.35,122.29,122.33,46320.0,116.2554,116.2934,116.2364,116.2744,46320.0
2019-10-17 12:10:00,122.31,122.31,122.23,122.29,9870.0,116.2554,116.2554,116.1794,116.2364,9870.0
2019-10-17 12:15:00,122.29,122.3,122.22,122.26,13284.0,116.2364,116.2459,116.1699,116.2079,13284.0
2019-10-17 12:20:00,122.26,122.31,122.24,122.29,14031.0,116.2079,116.2554,116.1889,116.2364,14031.0
2019-10-17 12:25:00,122.3,122.37,122.3,122.31,25753.0,116.2459,116.3124,116.2459,116.2554,25753.0
2019-10-17 12:30:00,122.32,122.4,122.32,122.4,12193.0,116.2649,116.341,116.2649,116.341,12193.0
2019-10-17 12:35:00,122.38,122.38,122.34,122.36,8417.0,116.3219,116.3219,116.2839,116.3029,8417.0
2019-10-17 12:40:00,122.37,122.38,122.35,122.36,11997.0,116.3124,116.3219,116.2934,116.3029,11997.0
2019-10-17 12:45:00,122.36,122.4,122.36,122.37,9385.0,116.3029,116.341,116.3029,116.3124,9385.0
2019-10-17 12:50:00,122.37,122.42,122.37,122.38,6002.0,116.3124,116.36,116.3124,116.3219,6002.0
2019-10-17 12:55:00,122.4,122.47,122.39,122.47,15132.0,116.341,116.4075,116.3315,116.4075,15132.0
2019-10-17 13:00:00,122.47,122.48,122.46,122.47,5262.0,116.4075,116.417,116.398,116.4075,5262.0
2019-10-17 13:05:00,122.44,122.44,122.39,122.39,2757.0,116.379,116.379,116.3315,116.3315,2757.0
2019-10-17 13:10:00,122.38,122.4,122.38,122.39,14044.0,116.3219,116.341,116.3219,116.3315,14044.0
2019-10-17 13:15:00,122.39,122.51,122.38,122.46,25102.0,116.3315,116.4455,116.3219,116.398,25102.0
2019-10-17 13:20:00,122.44,122.46,122.43,122.43,4563.0,116.379,116.398,116.3695,116.3695,4563.0
2019-10-17 13:25:00,122.42,122.44,122.4,122.43,4520.0,116.36,116.379,116.341,116.3695,4520.0
2019-10-17 13:30:00,122.44,122.5,122.44,122.49,8621.0,116.379,116.436,116.379,116.4265,8621.0
2019-10-17 13:35:00,122.5,122.52,122.49,122.52,4797.0,116.436,116.455,116.4265,116.455,4797.0
2019-10-17 13:40:00,122.51,122.53,122.49,122.53,6200.0,116.4455,116.4645,116.4265,116.4645,6200.0
2019-10-17 13:45:00,122.52,122.57,122.52,122.57,9455.0,116.455,116.5025,116.455,116.5025,9455.0
2019-10-17 13:50:00,122.57,122.58,122.53,122.55,6525.0,116.5025,116.512,116.4645,116.4835,6525.0
2019-10-17 13:55:00,122.55,122.55,122.48,122.51,12614.0,116.4835,116.4835,116.417,116.4455,12614.0
2019-10-17 14:00:00,122.51,122.52,122.39,122.4,18739.0,116.4455,116.455,116.3315,116.341,18739.0
2019-10-17 14:05:00,122.39,122.46,122.38,122.45,7228.0,116.3315,116.398,116.3219,116.3885,7228.0
2019-10-17 14:10:00,122.45,122.47,122.39,122.43,7520.0,116.3885,116.4075,116.3315,116.3695,7520.0
2019-10-17 14:15:00,122.42,122.46,122.4,122.45,5411.0,116.36,116.398,116.341,116.3885,5411.0
2019-10-17 14:20:00,122.44,122.47,122.43,122.47,10540.0,116.379,116.4075,116.3695,116.4075,10540.0
2019-10-17 14:25:00,122.46,122.53,122.46,122.5,4339.0,116.398,116.4645,116.398,116.436,4339.0
2019-10-17 14:30:00,122.49,122.51,122.43,122.48,7528.0,116.4265,116.4455,116.3695,116.417,7528.0
2019-10-17 14:35:00,122.5,122.54,122.49,122.51,18013.0,116.436,116.474,116.4265,116.4455,18013.0
2019-10-17 14:40:00,122.52,122.54,122.48,122.52,5809.0,116.455,116.474,116.417,116.455,5809.0
2019-10-17 14:45:00,122.53,122.55,122.51,122.55,18772.0,116.4645,116.4835,116.4455,116.4835,18772.0
2019-10-17 14:50:00,122.56,122.62,122.53,122.6,36441.0,116.493,116.5501,116.4645,116.5311,36441.0
2019-10-17 14:55:00,122.6,122.61,122.57,122.58,10534.0,116.5311,116.5406,116.5025,116.512,10534.0
2019-10-17 15:00:00,122.59,122.62,122.58,122.6,6788.0,116.5216,116.5501,116.512,116.5311,6788.0
2019-10-17 15:05:00,122.6,122.6,122.56,122.57,13334.0,116.5311,116.5311,116.493,116.5025,13334.0
2019-10-17 15:10:00,122.56,122.59,122.55,122.58,8311.0,116.493,116.5216,116.4835,116.512,8311.0
2019-10-17 15:15:00,122.59,122.59,122.52,122.53,9824.0,116.5216,116.5216,116.455,116.4645,9824.0
2019-10-17 15:20:00,122.54,122.56,122.52,122.54,9749.0,116.474,116.493,116.455,116.474,9749.0
2019-10-17 15:25:00,122.54,122.58,122.49,122.54,54163.0,116.474,116.512,116.4265,116.474,54163.0
2019-10-17 15:30:00,122.54,122.62,122.54,122.56,39535.0,116.474,116.5501,116.474,116.493,39535.0
2019-10-17 15:35:00,122.56,122.58,122.54,122.55,22465.0,116.493,116.512,116.474,116.4835,22465.0
2019-10-17 15:40:00,122.56,122.57,122.52,122.52,34226.0,116.493,116.5025,116.455,116.455,34226.0
2019-10-17 15:45:00,122.52,122.56,122.46,122.47,37437.0,116.455,116.493,116.398,116.4075,37437.0
2019-10-17 15:50:00,122.46,122.53,122.43,122.5,95558.0,116.398,116.4645,116.3695,116.436,95558.0
2019-10-17 15:55:00,122.5,122.5,122.35,122.42,334814.0,116.436,116.436,116.2934,116.36,334814.0
2019-10-18 09:30:00,122.1,122.33,122.07,122.31,46636.0,116.0558,116.2744,116.0273,116.2554,46636.0
2019-10-18 09:35:00,122.32,122.33,122.21,122.27,20523.0,116.2649,116.2744,116.1604,116.2174,20523.0
2019-10-18 09:40:00,122.29,122.36,122.22,122.34,52050.0,116.2364,116.3029,116.1699,116.2839,52050.0
2019-10-18 09:45:00,122.33,122.47,122.29,122.39,12615.0,116.2744,116.4075,116.2364,116.3315,12615.0
2019-10-18 09:50:00,122.38,122.38,122.3,122.32,10119.0,116.3219,116.3219,116.2459,116.2649,10119.0
2019-10-18 09:55:00,122.33,122.5,122.32,122.5,12643.0,116.2744,116.436,116.2649,116.436,12643.0
2019-10-18 10:00:00,122.5,122.51,122.29,122.29,19899.0,116.436,116.4455,116.2364,116.2364,19899.0
2019-10-18 10:05:00,122.26,122.32,122.25,122.32,14739.0,116.2079,116.2649,116.1984,116.2649,14739.0
2019-10-18 10:10:00,122.33,122.37,122.26,122.27,12184.0,116.2744,116.3124,116.2079,116.2174,12184.0
2019-10-18 10:15:00,122.25,122.28,122.19,122.27,18045.0,116.1984,116.2269,116.1414,116.2174,18045.0
2019-10-18 10:20:00,122.27,122.29,122.22,122.23,25537.0,116.2174,116.2364,116.1699,116.1794,25537.0
2019-10-18 10:25:00,122.24,122.26,122.14,122.22,20236.0,116.1889,116.2079,116.0938,116.1699,20236.0
2019-10-18 10:30:00,122.23,122.25,122.1,122.1,12465.0,116.1794,116.1984,116.0558,116.0558,12465.0
2019-10-18 10:35:00,122.1,122.23,122.1,122.2,12883.0,116.0558,116.1794,116.0558,116.1509,12883.0
2019-10-18 10:40:00,122.2,122.2,122.06,122.15,25657.0,116.1509,116.1509,116.0178,116.1033,25657.0
2019-10-18 10:45:00,122.15,122.17,122.11,122.16,16904.0,116.1033,116.1223,116.0653,116.1128,16904.0
2019-10-18 10:50:00,122.17,122.27,122.16,122.24,19468.0,116.1223,116.2174,116.1128,116.1889,19468.0
2019-10-18 10:55:00,122.22,122.26,122.21,122.26,47222.0,116.1699,116.2079,116.1604,116.2079,47222.0
2019-10-18 11:00:00,122.27,122.33,122.2,122.33,18123.0,116.2174,116.2744,116.1509,116.2744,18123.0
2019-10-18 11:05:00,122.31,122.33,122.22,122.26,19938.0,116.2554,116.2744,116.1699,116.2079,19938.0
2019-10-18 11:10:00,122.24,122.43,122.24,122.41,23785.0,116.1889,116.3695,116.1889,116.3505,23785.0
2019-10-18 11:15:00,122.42,122.42,122.35,122.36,14253.0,116.36,116.36,116.2934,116.3029,14253.0
2019-10-18 11:20:00,122.36,122.4,122.35,122.37,8142.0,116.3029,116.341,116.2934,116.3124,8142.0
2019-10-18 11:25:00,122.34,122.36,122.3,122.32,10161.0,116.2839,116.3029,116.2459,116.2649,10161.0
2019-10-18 11:30:00,122.33,122.37,122.21,122.21,10973.0,116.2744,116.3124,116.1604,116.1604,10973.0
2019-10-18 11:35:00,122.22,122.31,122.22,122.31,20424.0,116.1699,116.2554,116.1699,116.2554,20424.0
2019-10-18 11:40:00,122.32,122.33,122.18,122.21,14376.0,116.2649,116.2744,116.1318,116.1604,14376.0
2019-10-18 11:45:00,122.21,122.22,122.17,122.18,19892.0,116.1604,116.1699,116.1223,116.1318,19892.0
2019-10-18 11:50:00,122.17,122.17,122.06,122.08,27517.0,116.1223,116.1223,116.0178,116.0368,27517.0
2019-10-18 11:55:00,122.1,122.11,122.0,122.02,21631.0,116.0558,116.0653,115.9608,115.9798,21631.0
2019-10-18 12:00:00,122.0,122.09,121.97,122.05,18510.0,115.9608,116.0463,115.9322,116.0083,18510.0
2019-10-18 12:05:00,122.05,122.11,122.03,122.04,13780.0,116.0083,116.0653,115.9893,115.9988,13780.0
2019-10-18 12:10:00,122.03,122.1,122.03,122.04,12816.0,115.9893,116.0558,115.9893,115.9988,12816.0
2019-10-18 12:15:00,122.04,122.06,121.87,121.88,22085.0,115.9988,116.0178,115.8372,115.8467,22085.0
2019-10-18 12:20:00,121.86,121.87,121.67,121.8,45197.0,115.8277,115.8372,115.6471,115.7707,45197.0
2019-10-18 12:25:00,121.79,121.88,121.78,121.79,13840.0,115.7612,115.8467,115.7516,115.7612,13840.0
2019-10-18 12:30:00,121.76,121.89,121.73,121.89,10458.0,115.7326,115.8562,115.7041,115.8562,10458.0
2019-10-18 12:35:00,121.92,121.98,121.89,121.96,15163.0,115.8847,115.9417,115.8562,115.9227,15163.0
2019-10-18 12:40:00,121.96,122.01,121.94,122.01,5369.0,115.9227,115.9703,115.9037,115.9703,5369.0
2019-10-18 12:45:00,122.04,122.13,122.0,122.11,7425.0,115.9988,116.0843,115.9608,116.0653,7425.0
2019-10-18 12:50:00,122.1,122.14,122.07,122.14,8929.0,116.0558,116.0938,116.0273,116.0938,8929.0
2019-10-18 12:55:00,122.15,122.16,122.1,122.15,2813.0,116.1033,116.1128,116.0558,116.1033,2813.0
2019-10-18 13:00:00,122.13,122.19,122.12,122.16,11407.0,116.0843,116.1414,116.0748,116.1128,11407.0
2019-10-18 13:05:00,122.17,122.25,122.17,122.25,47096.0,116.1223,116.1984,116.1223,116.1984,47096.0
2019-10-18 13:10:00,122.24,122.27,122.22,122.26,8346.0,116.1889,116.2174,116.1699,116.2079,8346.0
2019-10-18 13:15:00,122.26,122.35,122.24,122.33,15664.0,116.2079,116.2934,116.1889,116.2744,15664.0
2019-10-18 13:20:00,122.32,122.38,122.32,122.37,11464.0,116.2649,116.3219,116.2649,116.3124,11464.0
2019-10-18 13:25:00,122.38,122.38,122.32,122.34,9075.0,116.3219,116.3219,116.2649,116.2839,9075.0
2019-10-18 13:30:00,122.33,122.41,122.33,122.39,10763.0,116.2744,116.3505,116.2744,116.3315,10763.0
2019-10-18 13:35:00,122.39,122.39,122.33,122.37,10246.0,116.3315,116.3315,116.2744,116.3124,10246.0
2019-10-18 13:40:00,122.37,122.42,122.33,122.41,13606.0,116.3124,116.36,116.2744,116.3505,13606.0
2019-10-18 13:45:00,122.42,122.49,122.41,122.49,15893.0,116.36,116.4265,116.3505,116.4265,15893.0
2019-10-18 13:50:00,122.5,122.52,122.45,122.45,40648.0,116.436,116.455,116.3885,116.3885,40648.0
2019-10-18 13:55:00,122.46,122.49,122.45,122.48,9179.0,116.398,116.4265,116.3885,116.417,9179.0
2019-10-18 14:00:00,122.49,122.52,122.4,122.4,14019.0,116.4265,116.455,116.341,116.341,14019.0
2019-10-18 14:05:00,122.4,122.45,122.38,122.39,25650.0,116.341,116.3885,116.3219,116.3315,25650.0
2019-10-18 14:10:00,122.39,122.43,122.35,122.39,7977.0,116.3315,116.3695,116.2934,116.3315,7977.0
2019-10-18 14:15:00,122.38,122.46,122.37,122.46,15291.0,116.3219,116.398,116.3124,116.398,15291.0
2019-10-18 14:20:00,122.47,122.53,122.47,122.49,26052.0,116.4075,116.4645,116.4075,116.4265,26052.0
2019-10-18 14:25:00,122.48,122.52,122.43,122.52,9052.0,116.417,116.455,116.3695,116.455,9052.0
2019-10-18 14:30:00,122.52,122.52,122.46,122.49,8965.0,116.455,116.455,116.398,116.4265,8965.0
2019-10-18 14:35:00,122.48,122.49,122.39,122.4,7830.0,116.417,116.4265,116.3315,116.341,7830.0
2019-10-18 14:40:00,122.41,122.42,122.38,122.38,13717.0,116.3505,116.36,116.3219,116.3219,13717.0
2019-10-18 14:45:00,122.39,122.4,122.33,122.33,8206.0,116.3315,116.341,116.2744,116.2744,8206.0
2019-10-18 14:50:00,122.34,122.42,122.34,122.4,12559.0,116.2839,116.36,116.2839,116.341,12559.0
2019-10-18 14:55:00,122.4,122.47,122.39,122.46,15512.0,116.341,116.4075,116.3315,116.398,15512.0
2019-10-18 15:00:00,122.47,122.52,122.47,122.52,10693.0,116.4075,116.455,116.4075,116.455,10693.0
2019-10-18 15:05:00,122.52,122.55,122.5,122.52,25831.0,116.455,116.4835,116.436,116.455,25831.0
2019-10-18 15:10:00,122.51,122.57,122.5,122.56,18209.0,116.4455,116.5025,116.436,116.493,18209.0
2019-10-18 15:15:00,122.54,122.54,122.5,122.51,22170.0,116.474,116.474,116.436,116.4455,22170.0
2019-10-18 15:20:00,122.51,122.55,122.46,122.46,16978.0,116.4455,116.4835,116.398,116.398,16978.0
2019-10-18 15:25:00,122.45,122.49,122.41,122.42,14412.0,116.3885,116.4265,116.3505,116.36,14412.0
2019-10-18 15:30:00,122.41,122.47,122.41,122.44,23613.0,116.3505,116.4075,116.3505,116.379,23613.0
2019-10-18 15:35:00,122.44,122.47,122.4,122.4,32977.0,116.379,116.4075,116.341,116.341,32977.0
2019-10-18 15:40:00,122.41,122.41,122.33,122.34,33680.0,116.3505,116.3505,116.2744,116.2839,33680.0
2019-10-18 15:45:00,122.34,122.35,122.29,122.3,39366.0,116.2839,116.2934,116.2364,116.2459,39366.0
2019-10-18 15:50:00,122.31,122.38,122.29,122.36,75435.0,116.2554,116.3219,116.2364,116.3029,75435.0
2019-10-18 15:55:00,122.35,122.35,122.16,122.17,185073.0,116.2934,116.2934,116.1128,116.1223,185073.0
2019-10-21 09:30:00,122.79,122.92,122.55,122.85,45608.0,116.7116,116.8352,116.4835,116.7687,45608.0
2019-10-21 09:35:00,122.87,123.15,122.85,123.0,30376.0,116.7877,117.0538,116.7687,116.9113,30376.0
2019-10-21 09:40:00,123.0,123.01,122.82,122.82,32791.0,116.9113,116.9208,116.7402,116.7402,32791.0
2019-10-21 09:45:00,122.82,122.87,122.69,122.7,30047.0,116.7402,116.7877,116.6166,116.6261,30047.0
2019-10-21 09:50:00,122.7,122.81,122.7,122.74,10163.0,116.6261,116.7307,116.6261,116.6641,10163.0
2019-10-21 09:55:00,122.73,122.74,122.51,122.57,16987.0,116.6546,116.6641,116.4455,116.5025,16987.0
2019-10-21 10:00:00,122.57,122.65,122.53,122.54,14636.0,116.5025,116.5786,116.4645,116.474,14636.0
2019-10-21 10:05:00,122.53,122.55,122.4,122.52,141584.0,116.4645,116.4835,116.341,116.455,141584.0
2019-10-21 10:10:00,122.53,122.55,122.49,122.51,19929.0,116.4645,116.4835,116.4265,116.4455,19929.0
2019-10-21 10:15:00,122.52,122.55,122.48,122.55,8802.0,116.455,116.4835,116.417,116.4835,8802.0
2019-10-21 10:20:00,122.54,122.6,122.52,122.56,23521.0,116.474,116.5311,116.455,116.493,23521.0
2019-10-21 10:25:00,122.56,122.63,122.55,122.63,87035.0,116.493,116.5596,116.4835,116.5596,87035.0
2019-10-21 10:30:00,122.63,122.64,122.58,122.59,11338.0,116.5596,116.5691,116.512,116.5216,11338.0
2019-10-21 10:35:00,122.59,122.62,122.54,122.61,9901.0,116.5216,116.5501,116.474,116.5406,9901.0
2019-10-21 10:40:00,122.61,122.63,122.6,122.6,8782.0,116.5406,116.5596,116.5311,116.5311,8782.0
2019-10-21 10:45:00,122.6,122.63,122.54,122.55,20787.0,116.5311,116.5596,116.474,116.4835,20787.0
2019-10-21 10:50:00,122.56,122.57,122.51,122.56,9307.0,116.493,116.5025,116.4455,116.493,9307.0
2019-10-21 10:55:00,122.57,122.63,122.55,122.59,7442.0,116.5025,116.5596,116.4835,116.5216,7442.0
2019-10-21 11:00:00,122.62,122.64,122.58,122.63,10398.0,116.5501,116.5691,116.512,116.5596,10398.0
2019-10-21 11:05:00,122.63,122.65,122.58,122.62,11494.0,116.5596,116.5786,116.512,116.5501,11494.0
2019-10-21 11:10:00,122.62,122.63,122.58,122.59,7968.0,116.5501,116.5596,116.512,116.5216,7968.0
2019-10-21 11:15:00,122.6,122.63,122.57,122.57,5181.0,116.5311,116.5596,116.5025,116.5025,5181.0
2019-10-21 11:20:00,122.57,122.63,122.57,122.6,12216.0,116.5025,116.5596,116.5025,116.5311,12216.0
2019-10-21 11:25:00,122.61,122.68,122.6,122.68,32883.0,116.5406,116.6071,116.5311,116.6071,32883.0
2019-10-21 11:30:00,122.68,122.69,122.62,122.63,8430.0,116.6071,116.6166,116.5501,116.5596,8430.0
2019-10-21 11:35:00,122.64,122.64,122.5,122.54,26753.0,116.5691,116.5691,116.436,116.474,26753.0
2019-10-21 11:40:00,122.55,122.63,122.54,122.59,8048.0,116.4835,116.5596,116.474,116.5216,8048.0
2019-10-21 11:45:00,122.62,122.68,122.6,122.65,3996.0,116.5501,116.6071,116.5311,116.5786,3996.0
2019-10-21 11:50:00,122.66,122.67,122.6,122.64,24096.0,116.5881,116.5976,116.5311,116.5691,24096.0
2019-10-21 11:55:00,122.64,122.65,122.57,122.6,11772.0,116.5691,116.5786,116.5025,116.5311,11772.0
2019-10-21 12:00:00,122.6,122.6,122.53,122.57,7246.0,116.5311,116.5311,116.4645,116.5025,7246.0
2019-10-21 12:05:00,122.57,122.63,122.57,122.62,3899.0,116.5025,116.5596,116.5025,116.5501,3899.0
2019-10-21 12:10:00,122.62,122.64,122.6,122.62,4328.0,116.5501,116.5691,116.5311,116.5501,4328.0
2019-10-21 12:15:00,122.63,122.63,122.56,122.56,5358.0,116.5596,116.5596,116.493,116.493,5358.0
2019-10-21 12:20:00,122.56,122.62,122.56,122.62,5029.0,116.493,116.5501,116.493,116.5501,5029.0
2019-10-21 12:25:00,122.61,122.67,122.61,122.67,3545.0,116.5406,116.5976,116.5406,116.5976,3545.0
2019-10-21 12:30:00,122.66,122.72,122.66,122.7,8861.0,116.5881,116.6451,116.5881,116.6261,8861.0
2019-10-21 12:35:00,122.69,122.69,122.64,122.67,10351.0,116.6166,116.6166,116.5691,116.5976,10351.0
2019-10-21 12:40:00,122.68,122.7,122.67,122.68,29762.0,116.6071,116.6261,116.5976,116.6071,29762.0
2019-10-21 12:45:00,122.68,122.69,122.66,122.68,9780.0,116.6071,116.6166,116.5881,116.6071,9780.0
2019-10-21 12:50:00,122.68,122.72,122.68,122.69,37572.0,116.6071,116.6451,116.6071,116.6166,37572.0
2019-10-21 12:55:00,122.69,122.7,122.63,122.64,7950.0,116.6166,116.6261,116.5596,116.5691,7950.0
2019-10-21 13:00:00,122.64,122.65,122.62,122.63,8642.0,116.5691,116.5786,116.5501,116.5596,8642.0
2019-10-21 13:05:00,122.63,122.63,122.53,122.56,11438.0,116.5596,116.5596,116.4645,116.493,11438.0
2019-10-21 13:10:00,122.56,122.57,122.52,122.55,82616.0,116.493,116.5025,116.455,116.4835,82616.0
2019-10-21 13:15:00,122.56,122.56,122.49,122.5,8054.0,116.493,116.493,116.4265,116.436,8054.0
2019-10-21 13:20:00,122.5,122.51,122.44,122.45,14072.0,116.436,116.4455,116.379,116.3885,14072.0
2019-10-21 13:25:00,122.45,122.46,122.43,122.45,12507.0,116.3885,116.398,116.3695,116.3885,12507.0
2019-10-21 13:30:00,122.46,122.47,122.43,122.44,16890.0,116.398,116.4075,116.3695,116.379,16890.0
2019-10-21 13:35:00,122.44,122.44,122.38,122.39,11300.0,116.379,116.379,116.3219,116.3315,11300.0
2019-10-21 13:40:00,122.38,122.39,122.3,122.33,11733.0,116.3219,116.3315,116.2459,116.2744,11733.0
2019-10-21 13:45:00,122.33,122.34,122.27,122.28,98737.0,116.2744,116.2839,116.2174,116.2269,98737.0
2019-10-21 13:50:00,122.27,122.3,122.26,122.28,44909.0,116.2174,116.2459,116.2079,116.2269,44909.0
2019-10-21 13:55:00,122.28,122.3,122.27,122.29,12865.0,116.2269,116.2459,116.2174,116.2364,12865.0
2019-10-21 14:00:00,122.27,122.37,122.27,122.37,26198.0,116.2174,116.3124,116.2174,116.3124,26198.0
2019-10-21 14:05:00,122.38,122.47,122.38,122.46,16503.0,116.3219,116.4075,116.3219,116.398,16503.0
2019-10-21 14:10:00,122.47,122.49,122.44,122.45,14134.0,116.4075,116.4265,116.379,116.3885,14134.0
2019-10-21 14:15:00,122.44,122.49,122.44,122.48,6557.0,116.379,116.4265,116.379,116.417,6557.0
2019-10-21 14:20:00,122.47,122.49,122.43,122.45,14250.0,116.4075,116.4265,116.3695,116.3885,14250.0
2019-10-21 14:25:00,122.45,122.49,122.44,122.45,15003.0,116.3885,116.4265,116.379,116.3885,15003.0
2019-10-21 14:30:00,122.45,122.5,122.45,122.48,20112.0,116.3885,116.436,116.3885,116.417,20112.0
2019-10-21 14:35:00,122.48,122.53,122.48,122.51,14230.0,116.417,116.4645,116.417,116.4455,14230.0
2019-10-21 14:40:00,122.5,122.52,122.49,122.51,11798.0,116.436,116.455,116.4265,116.4455,11798.0
2019-10-21 14:45:00,122.51,122.53,122.49,122.52,15197.0,116.4455,116.4645,116.4265,116.455,15197.0
2019-10-21 14:50:00,122.51,122.57,122.49,122.57,11852.0,116.4455,116.5025,116.4265,116.5025,11852.0
2019-10-21 14:55:00,122.57,122.59,122.55,122.56,11692.0,116.5025,116.5216,116.4835,116.493,11692.0
2019-10-21 15:00:00,122.57,122.61,122.54,122.6,24104.0,116.5025,116.5406,116.474,116.5311,24104.0
2019-10-21 15:05:00,122.6,122.6,122.56,122.57,15334.0,116.5311,116.5311,116.493,116.5025,15334.0
2019-10-21 15:10:00,122.56,122.64,122.56,122.62,8830.0,116.493,116.5691,116.493,116.5501,8830.0
2019-10-21 15:15:00,122.63,122.65,122.62,122.64,12560.0,116.5596,116.5786,116.5501,116.5691,12560.0
2019-10-21 15:20:00,122.64,122.65,122.57,122.57,13910.0,116.5691,116.5786,116.5025,116.5025,13910.0
2019-10-21 15:25:00,122.57,122.61,122.56,122.59,23717.0,116.5025,116.5406,116.493,116.5216,23717.0
2019-10-21 15:30:00,122.58,122.62,122.57,122.59,15360.0,116.512,116.5501,116.5025,116.5216,15360.0
2019-10-21 15:35:00,122.59,122.61,122.57,122.58,16902.0,116.5216,116.5406,116.5025,116.512,16902.0
2019-10-21 15:40:00,122.57,122.63,122.56,122.62,25997.0,116.5025,116.5596,116.493,116.5501,25997.0
2019-10-21 15:45:00,122.61,122.62,122.58,122.59,29243.0,116.5406,116.5501,116.512,116.5216,29243.0
2019-10-21 15:50:00,122.59,122.66,122.59,122.65,67037.0,116.5216,116.5881,116.5216,116.5786,67037.0
2019-10-21 15:55:00,122.65,122.69,122.51,122.62,241429.0,116.5786,116.6166,116.4455,116.5501,241429.0
2019-10-22 09:30:00,122.47,122.47,122.21,122.38,49137.0,116.4075,116.4075,116.1604,116.3219,49137.0
2019-10-22 09:35:00,122.39,122.39,122.15,122.18,35867.0,116.3315,116.3315,116.1033,116.1318,35867.0
2019-10-22 09:40:00,122.17,122.3,122.12,122.25,22669.0,116.1223,116.2459,116.0748,116.1984,22669.0
2019-10-22 09:45:00,122.29,122.33,122.1,122.16,27376.0,116.2364,116.2744,116.0558,116.1128,27376.0
2019-10-22 09:50:00,122.16,122.18,122.08,122.16,23697.0,116.1128,116.1318,116.0368,116.1128,23697.0
2019-10-22 09:55:00,122.15,122.23,122.15,122.21,25064.0,116.1033,116.1794,116.1033,116.1604,25064.0
2019-10-22 10:00:00,122.22,122.27,122.03,122.06,30210.0,116.1699,116.2174,115.9893,116.0178,30210.0
2019-10-22 10:05:00,122.05,122.16,122.02,122.08,19020.0,116.0083,116.1128,115.9798,116.0368,19020.0
2019-10-22 10:10:00,122.1,122.1,121.99,122.02,13940.0,116.0558,116.0558,115.9513,115.9798,13940.0
2019-10-22 10:15:00,122.02,122.03,121.95,122.0,10724.0,115.9798,115.9893,115.9132,115.9608,10724.0
2019-10-22 10:20:00,122.01,122.08,121.98,122.08,14316.0,115.9703,116.0368,115.9417,116.0368,14316.0
2019-10-22 10:25:00,122.09,122.14,122.06,122.08,9623.0,116.0463,116.0938,116.0178,116.0368,9623.0
2019-10-22 10:30:00,122.08,122.18,122.03,122.03,43117.0,116.0368,116.1318,115.9893,115.9893,43117.0
2019-10-22 10:35:00,122.04,122.14,122.03,122.13,15310.0,115.9988,116.0938,115.9893,116.0843,15310.0
2019-10-22 10:40:00,122.14,122.2,122.14,122.2,14294.0,116.0938,116.1509,116.0938,116.1509,14294.0
2019-10-22 10:45:00,122.19,122.31,122.19,122.26,9788.0,116.1414,116.2554,116.1414,116.2079,9788.0
2019-10-22 10:50:00,122.28,122.37,122.27,122.37,30102.0,116.2269,116.3124,116.2174,116.3124,30102.0
2019-10-22 10:55:00,122.38,122.38,122.27,122.27,13573.0,116.3219,116.3219,116.2174,116.2174,13573.0
2019-10-22 11:00:00,122.27,122.28,122.2,122.24,27942.0,116.2174,116.2269,116.1509,116.1889,27942.0
2019-10-22 11:05:00,122.25,122.39,122.24,122.35,8928.0,116.1984,116.3315,116.1889,116.2934,8928.0
2019-10-22 11:10:00,122.36,122.36,122.27,122.29,10730.0,116.3029,116.3029,116.2174,116.2364,10730.0
2019-10-22 11:15:00,122.31,122.36,122.29,122.34,8942.0,116.2554,116.3029,116.2364,116.2839,8942.0
2019-10-22 11:20:00,122.34,122.4,122.3,122.37,20474.0,116.2839,116.341,116.2459,116.3124,20474.0
2019-10-22 11:25:00,122.37,122.37,122.32,122.32,9555.0,116.3124,116.3124,116.2649,116.2649,9555.0
2019-10-22 11:30:00,122.31,122.34,122.28,122.34,14935.0,116.2554,116.2839,116.2269,116.2839,14935.0
2019-10-22 11:35:00,122.34,122.44,122.34,122.41,7967.0,116.2839,116.379,116.2839,116.3505,7967.0
2019-10-22 11:40:00,122.4,122.42,122.39,122.41,10616.0,116.341,116.36,116.3315,116.3505,10616.0
2019-10-22 11:45:00,122.41,122.44,122.35,122.37,7371.0,116.3505,116.379,116.2934,116.3124,7371.0
2019-10-22 11:50:00,122.38,122.44,122.38,122.4,7627.0,116.3219,116.379,116.3219,116.341,7627.0
2019-10-22 11:55:00,122.4,122.4,122.28,122.32,21274.0,116.341,116.341,116.2269,116.2649,21274.0
2019-10-22 12:00:00,122.33,122.35,122.29,122.33,35924.0,116.2744,116.2934,116.2364,116.2744,35924.0
2019-10-22 12:05:00,122.32,122.39,122.32,122.39,8602.0,116.2649,116.3315,116.2649,116.3315,8602.0
2019-10-22 12:10:00,122.4,122.43,122.39,122.43,5323.0,116.341,116.3695,116.3315,116.3695,5323.0
2019-10-22 12:15:00,122.46,122.5,122.44,122.49,7849.0,116.398,116.436,116.379,116.4265,7849.0
2019-10-22 12:20:00,122.5,122.5,122.44,122.45,8457.0,116.436,116.436,116.379,116.3885,8457.0
2019-10-22 12:25:00,122.46,122.48,122.42,122.47,10189.0,116.398,116.417,116.36,116.4075,10189.0
2019-10-22 12:30:00,122.46,122.46,122.36,122.37,18637.0,116.398,116.398,116.3029,116.3124,18637.0
2019-10-22 12:35:00,122.37,122.37,122.3,122.31,10686.0,116.3124,116.3124,116.2459,116.2554,10686.0
2019-10-22 12:40:00,122.31,122.36,122.3,122.34,35574.0,116.2554,116.3029,116.2459,116.2839,35574.0
2019-10-22 12:45:00,122.34,122.37,122.33,122.35,19314.0,116.2839,116.3124,116.2744,116.2934,19314.0
2019-10-22 12:50:00,122.35,122.35,122.29,122.32,17374.0,116.2934,116.2934,116.2364,116.2649,17374.0
2019-10-22 12:55:00,122.33,122.35,122.31,122.35,8755.0,116.2744,116.2934,116.2554,116.2934,8755.0
2019-10-22 13:00:00,122.35,122.39,122.3,122.34,8513.0,116.2934,116.3315,116.2459,116.2839,8513.0
2019-10-22 13:05:00,122.34,122.37,122.32,122.34,5782.0,116.2839,116.3124,116.2649,116.2839,5782.0
2019-10-22 13:10:00,122.34,122.37,122.32,122.35,18289.0,116.2839,116.3124,116.2649,116.2934,18289.0
2019-10-22 13:15:00,122.36,122.36,122.28,122.29,9761.0,116.3029,116.3029,116.2269,116.2364,9761.0
2019-10-22 13:20:00,122.3,122.32,122.29,122.29,9235.0,116.2459,116.2649,116.2364,116.2364,9235.0
2019-10-22 13:25:00,122.3,122.32,122.28,122.29,5321.0,116.2459,116.2649,116.2269,116.2364,5321.0
2019-10-22 13:30:00,122.3,122.33,122.27,122.32,20225.0,116.2459,116.2744,116.2174,116.2649,20225.0
2019-10-22 13:35:00,122.32,122.37,122.3,122.37,7003.0,116.2649,116.3124,116.2459,116.3124,7003.0
2019-10-22 13:40:00,122.37,122.39,122.33,122.33,20062.0,116.3124,116.3315,116.2744,116.2744,20062.0
2019-10-22 13:45:00,122.33,122.34,122.28,122.3,9225.0,116.2744,116.2839,116.2269,116.2459,9225.0
2019-10-22 13:50:00,122.3,122.3,122.17,122.19,9765.0,116.2459,116.2459,116.1223,116.1414,9765.0
2019-10-22 13:55:00,122.19,122.2,122.13,122.2,446941.0,116.1414,116.1509,116.0843,116.1509,446941.0
2019-10-22 14:00:00,122.19,122.24,122.18,122.23,28962.0,116.1414,116.1889,116.1318,116.1794,28962.0
2019-10-22 14:05:00,122.24,122.29,122.24,122.28,23756.0,116.1889,116.2364,116.1889,116.2269,23756.0
2019-10-22 14:10:00,122.28,122.35,122.28,122.32,38512.0,116.2269,116.2934,116.2269,116.2649,38512.0
2019-10-22 14:15:00,122.32,122.35,122.31,122.32,28778.0,116.2649,116.2934,116.2554,116.2649,28778.0
2019-10-22 14:20:00,122.33,122.34,122.24,122.25,23192.0,116.2744,116.2839,116.1889,116.1984,23192.0
2019-10-22 14:25:00,122.27,122.3,122.21,122.26,15509.0,116.2174,116.2459,116.1604,116.2079,15509.0
2019-10-22 14:30:00,122.29,122.31,122.01,122.13,93387.0,116.2364,116.2554,115.9703,116.0843,93387.0
2019-10-22 14:35:00,122.1,122.14,122.07,122.12,17148.0,116.0558,116.0938,116.0273,116.0748,17148.0
2019-10-22 14:40:00,122.11,122.11,122.04,122.09,16947.0,116.0653,116.0653,115.9988,116.0463,16947.0
2019-10-22 14:45:00,122.08,122.08,121.98,122.04,33513.0,116.0368,116.0368,115.9417,115.9988,33513.0
2019-10-22 14:50:00,122.04,122.04,121.88,121.96,18782.0,115.9988,115.9988,115.8467,115.9227,18782.0
2019-10-22 14:55:00,121.95,122.02,121.89,121.94,18202.0,115.9132,115.9798,115.8562,115.9037,18202.0
2019-10-22 15:00:00,121.94,121.96,121.82,121.88,27249.0,115.9037,115.9227,115.7897,115.8467,27249.0
2019-10-22 15:05:00,121.86,121.97,121.82,121.96,16808.0,115.8277,115.9322,115.7897,115.9227,16808.0
2019-10-22 15:10:00,121.95,121.96,121.9,121.94,28448.0,115.9132,115.9227,115.8657,115.9037,28448.0
2019-10-22 15:15:00,121.95,122.02,121.9,121.99,32954.0,115.9132,115.9798,115.8657,115.9513,32954.0
2019-10-22 15:20:00,121.97,122.07,121.95,122.02,15159.0,115.9322,116.0273,115.9132,115.9798,15159.0
2019-10-22 15:25:00,122.02,122.12,122.02,122.1,27350.0,115.9798,116.0748,115.9798,116.0558,27350.0
2019-10-22 15:30:00,122.1,122.15,122.08,122.11,38984.0,116.0558,116.1033,116.0368,116.0653,38984.0
2019-10-22 15:35:00,122.1,122.15,122.05,122.06,19745.0,116.0558,116.1033,116.0083,116.0178,19745.0
2019-10-22 15:40:00,122.06,122.07,121.93,121.95,50431.0,116.0178,116.0273,115.8942,115.9132,50431.0
2019-10-22 15:45:00,121.94,121.96,121.77,121.84,74506.0,115.9037,115.9227,115.7421,115.8087,74506.0
2019-10-22 15:50:00,121.84,121.87,121.8,121.86,86313.0,115.8087,115.8372,115.7707,115.8277,86313.0
2019-10-22 15:55:00,121.85,121.93,121.79,121.82,157680.0,115.8182,115.8942,115.7612,115.7897,157680.0
2019-10-23 09:30:00,121.6,121.68,121.24,121.24,76311.0,115.5806,115.6566,115.2384,115.2384,76311.0
2019-10-23 09:35:00,121.24,121.33,121.03,121.24,63637.0,115.2384,115.3239,115.0388,115.2384,63637.0
2019-10-23 09:40:00,121.23,121.23,121.1,121.22,33599.0,115.2289,115.2289,115.1053,115.2194,33599.0
2019-10-23 09:45:00,121.22,121.28,121.17,121.18,44926.0,115.2194,115.2764,115.1718,115.1813,44926.0
2019-10-23 09:50:00,121.17,121.25,121.1,121.12,16559.0,115.1718,115.2479,115.1053,115.1243,16559.0
2019-10-23 09:55:00,121.09,121.16,120.98,121.14,32269.0,115.0958,115.1623,114.9912,115.1433,32269.0
2019-10-23 10:00:00,121.15,121.18,121.08,121.17,17544.0,115.1528,115.1813,115.0863,115.1718,17544.0
2019-10-23 10:05:00,121.16,121.18,121.0,121.01,26565.0,115.1623,115.1813,115.0103,115.0198,26565.0
2019-10-23 10:10:00,121.04,121.08,121.02,121.04,13099.0,115.0483,115.0863,115.0293,115.0483,13099.0
2019-10-23 10:15:00,121.03,121.07,120.97,121.02,20925.0,115.0388,115.0768,114.9817,115.0293,20925.0
2019-10-23 10:20:00,121.01,121.03,120.96,120.98,22221.0,115.0198,115.0388,114.9722,114.9912,22221.0
2019-10-23 10:25:00,120.97,121.04,120.92,121.02,14763.0,114.9817,115.0483,114.9342,115.0293,14763.0
2019-10-23 10:30:00,121.04,121.08,120.98,121.0,21442.0,115.0483,115.0863,114.9912,115.0103,21442.0
2019-10-23 10:35:00,121.0,121.05,120.98,121.03,24431.0,115.0103,115.0578,114.9912,115.0388,24431.0
2019-10-23 10:40:00,121.01,121.06,120.97,121.06,11313.0,115.0198,115.0673,114.9817,115.0673,11313.0
2019-10-23 10:45:00,121.06,121.11,121.01,121.02,12519.0,115.0673,115.1148,115.0198,115.0293,12519.0
2019-10-23 10:50:00,120.99,121.2,120.98,121.19,12700.0,115.0008,115.2004,114.9912,115.1909,12700.0
2019-10-23 10:55:00,121.21,121.23,121.15,121.17,12339.0,115.2099,115.2289,115.1528,115.1718,12339.0
2019-10-23 11:00:00,121.17,121.24,121.16,121.22,8181.0,115.1718,115.2384,115.1623,115.2194,8181.0
2019-10-23 11:05:00,121.22,121.23,121.2,121.21,7877.0,115.2194,115.2289,115.2004,115.2099,7877.0
2019-10-23 11:10:00,121.2,121.2,121.15,121.17,14742.0,115.2004,115.2004,115.1528,115.1718,14742.0
2019-10-23 11:15:00,121.18,121.28,121.18,121.24,9599.0,115.1813,115.2764,115.1813,115.2384,9599.0
2019-10-23 11:20:00,121.23,121.28,121.23,121.24,10374.0,115.2289,115.2764,115.2289,115.2384,10374.0
2019-10-23 11:25:00,121.24,121.3,121.23,121.3,6248.0,115.2384,115.2954,115.2289,115.2954,6248.0
2019-10-23 11:30:00,121.32,121.32,121.25,121.28,12349.0,115.3144,115.3144,115.2479,115.2764,12349.0
2019-10-23 11:35:00,121.28,121.31,121.23,121.25,16453.0,115.2764,115.3049,115.2289,115.2479,16453.0
2019-10-23 11:40:00,121.24,121.29,121.24,121.28,15369.0,115.2384,115.2859,115.2384,115.2764,15369.0
2019-10-23 11:45:00,121.28,121.3,121.24,121.25,5351.0,115.2764,115.2954,115.2384,115.2479,5351.0
2019-10-23 11:50:00,121.25,121.26,121.18,121.18,21072.0,115.2479,115.2574,115.1813,115.1813,21072.0
2019-10-23 11:55:00,121.18,121.21,121.09,121.09,11622.0,115.1813,115.2099,115.0958,115.0958,11622.0
2019-10-23 12:00:00,121.09,121.12,121.06,121.09,8476.0,115.0958,115.1243,115.0673,115.0958,8476.0
2019-10-23 12:05:00,121.07,121.07,120.97,121.0,10873.0,115.0768,115.0768,114.9817,115.0103,10873.0
2019-10-23 12:10:00,120.98,121.06,120.97,121.06,10171.0,114.9912,115.0673,114.9817,115.0673,10171.0
2019-10-23 12:15:00,121.06,121.1,121.04,121.06,14699.0,115.0673,115.1053,115.0483,115.0673,14699.0
2019-10-23 12:20:00,121.04,121.08,120.97,120.99,22413.0,115.0483,115.0863,114.9817,115.0008,22413.0
2019-10-23 12:25:00,121.0,121.01,120.94,120.99,12821.0,115.0103,115.0198,114.9532,115.0008,12821.0
2019-10-23 12:30:00,120.98,121.04,120.98,121.03,7375.0,114.9912,115.0483,114.9912,115.0388,7375.0
2019-10-23 12:35:00,121.04,121.07,121.02,121.06,11627.0,115.0483,115.0768,115.0293,115.0673,11627.0
2019-10-23 12:40:00,121.07,121.08,121.0,121.03,8918.0,115.0768,115.0863,115.0103,115.0388,8918.0
2019-10-23 12:45:00,121.04,121.05,121.0,121.05,10277.0,115.0483,115.0578,115.0103,115.0578,10277.0
2019-10-23 12:50:00,121.04,121.08,121.02,121.06,10886.0,115.0483,115.0863,115.0293,115.0673,10886.0
2019-10-23 12:55:00,121.04,121.06,121.03,121.04,3379.0,115.0483,115.0673,115.0388,115.0483,3379.0
2019-10-23 13:00:00,121.04,121.08,121.04,121.07,6843.0,115.0483,115.0863,115.0483,115.0768,6843.0
2019-10-23 13:05:00,121.06,121.09,121.04,121.04,5702.0,115.0673,115.0958,115.0483,115.0483,5702.0
2019-10-23 13:10:00,121.04,121.05,120.96,120.96,13574.0,115.0483,115.0578,114.9722,114.9722,13574.0
2019-10-23 13:15:00,120.97,121.03,120.97,121.02,6020.0,114.9817,115.0388,114.9817,115.0293,6020.0
2019-10-23 13:20:00,121.02,121.05,120.99,121.02,7947.0,115.0293,115.0578,115.0008,115.0293,7947.0
2019-10-23 13:25:00,121.02,121.08,121.0,121.06,9941.0,115.0293,115.0863,115.0103,115.0673,9941.0
2019-10-23 13:30:00,121.07,121.1,121.06,121.08,11308.0,115.0768,115.1053,115.0673,115.0863,11308.0
2019-10-23 13:35:00,121.08,121.12,121.07,121.12,7824.0,115.0863,115.1243,115.0768,115.1243,7824.0
2019-10-23 13:40:00,121.13,121.2,121.13,121.18,16219.0,115.1338,115.2004,115.1338,115.1813,16219.0
2019-10-23 13:45:00,121.18,121.2,121.17,121.19,4929.0,115.1813,115.2004,115.1718,115.1909,4929.0
2019-10-23 13:50:00,121.19,121.22,121.19,121.2,6279.0,115.1909,115.2194,115.1909,115.2004,6279.0
2019-10-23 13:55:00,121.19,121.2,121.16,121.17,13140.0,115.1909,115.2004,115.1623,115.1718,13140.0
2019-10-23 14:00:00,121.16,121.17,121.12,121.14,7552.0,115.1623,115.1718,115.1243,115.1433,7552.0
2019-10-23 14:05:00,121.13,121.14,121.1,121.12,15194.0,115.1338,115.1433,115.1053,115.1243,15194.0
2019-10-23 14:10:00,121.13,121.14,121.05,121.05,10027.0,115.1338,115.1433,115.0578,115.0578,10027.0
2019-10-23 14:15:00,121.05,121.07,120.97,121.01,13529.0,115.0578,115.0768,114.9817,115.0198,13529.0
2019-10-23 14:20:00,121.01,121.02,120.98,121.01,13073.0,115.0198,115.0293,114.9912,115.0198,13073.0
2019-10-23 14:25:00,121.0,121.0,120.92,120.95,32244.0,115.0103,115.0103,114.9342,114.9627,32244.0
2019-10-23 14:30:00,120.95,120.98,120.95,120.97,4743.0,114.9627,114.9912,114.9627,114.9817,4743.0
2019-10-23 14:35:00,120.97,121.02,120.9,120.94,13285.0,114.9817,115.0293,114.9152,114.9532,13285.0
2019-10-23 14:40:00,120.95,121.01,120.95,121.01,6688.0,114.9627,115.0198,114.9627,115.0198,6688.0
2019-10-23 14:45:00,121.02,121.06,121.01,121.06,12003.0,115.0293,115.0673,115.0198,115.0673,12003.0
2019-10-23 14:50:00,121.06,121.06,121.01,121.03,14442.0,115.0673,115.0673,115.0198,115.0388,14442.0
2019-10-23 14:55:00,121.05,121.08,121.04,121.06,15246.0,115.0578,115.0863,115.0483,115.0673,15246.0
2019-10-23 15:00:00,121.05,121.11,121.04,121.1,15495.0,115.0578,115.1148,115.0483,115.1053,15495.0
2019-10-23 15:05:00,121.11,121.14,121.07,121.13,6240.0,115.1148,115.1433,115.0768,115.1338,6240.0
2019-10-23 15:10:00,121.14,121.15,121.04,121.04,10308.0,115.1433,115.1528,115.0483,115.0483,10308.0
2019-10-23 15:15:00,121.04,121.09,121.04,121.08,17399.0,115.0483,115.0958,115.0483,115.0863,17399.0
2019-10-23 15:20:00,121.08,121.16,121.08,121.15,15478.0,115.0863,115.1623,115.0863,115.1528,15478.0
2019-10-23 15:25:00,121.15,121.2,121.15,121.2,18202.0,115.1528,115.2004,115.1528,115.2004,18202.0
2019-10-23 15:30:00,121.2,121.31,121.19,121.26,32161.0,115.2004,115.3049,115.1909,115.2574,32161.0
2019-10-23 15:35:00,121.25,121.28,121.2,121.21,40188.0,115.2479,115.2764,115.2004,115.2099,40188.0
2019-10-23 15:40:00,121.2,121.23,121.18,121.19,88689.0,115.2004,115.2289,115.1813,115.1909,88689.0
2019-10-23 15:45:00,121.2,121.22,121.17,121.22,52905.0,115.2004,115.2194,115.1718,115.2194,52905.0
2019-10-23 15:50:00,121.22,121.26,121.16,121.17,86534.0,115.2194,115.2574,115.1623,115.1718,86534.0
2019-10-23 15:55:00,121.17,121.27,121.17,121.26,215881.0,115.1718,115.2669,115.1718,115.2574,215881.0
2019-10-24 09:30:00,121.48,121.59,121.27,121.52,72981.0,115.4665,115.5711,115.2669,115.5045,72981.0
2019-10-24 09:35:00,121.52,121.52,121.33,121.42,66005.0,115.5045,115.5045,115.3239,115.4095,66005.0
2019-10-24 09:40:00,121.41,121.42,121.3,121.41,61463.0,115.4,115.4095,115.2954,115.4,61463.0
2019-10-24 09:45:00,121.41,121.45,121.3,121.36,63931.0,115.4,115.438,115.2954,115.3524,63931.0
2019-10-24 09:50:00,121.36,121.36,121.19,121.21,58923.0,115.3524,115.3524,115.1909,115.2099,58923.0
2019-10-24 09:55:00,121.2,121.21,121.08,121.1,35990.0,115.2004,115.2099,115.0863,115.1053,35990.0
2019-10-24 10:00:00,121.12,121.16,121.01,121.07,62573.0,115.1243,115.1623,115.0198,115.0768,62573.0
2019-10-24 10:05:00,121.04,121.12,121.03,121.08,11059.0,115.0483,115.1243,115.0388,115.0863,11059.0
2019-10-24 10:10:00,121.09,121.11,120.9,120.93,16087.0,115.0958,115.1148,114.9152,114.9437,16087.0
2019-10-24 10:15:00,120.92,121.03,120.92,120.99,19550.0,114.9342,115.0388,114.9342,115.0008,19550.0
2019-10-24 10:20:00,120.99,121.09,120.99,121.05,22888.0,115.0008,115.0958,115.0008,115.0578,22888.0
2019-10-24 10:25:00,121.04,121.04,121.0,121.03,11846.0,115.0483,115.0483,115.0103,115.0388,11846.0
2019-10-24 10:30:00,121.03,121.03,120.88,120.97,14713.0,115.0388,115.0388,114.8962,114.9817,14713.0
2019-10-24 10:35:00,120.99,121.15,120.99,121.15,9583.0,115.0008,115.1528,115.0008,115.1528,9583.0
2019-10-24 10:40:00,121.15,121.2,121.14,121.18,3412.0,115.1528,115.2004,115.1433,115.1813,3412.0
2019-10-24 10:45:00,121.19,121.19,121.14,121.16,6847.0,115.1909,115.1909,115.1433,115.1623,6847.0
2019-10-24 10:50:00,121.16,121.17,121.11,121.15,4816.0,115.1623,115.1718,115.1148,115.1528,4816.0
2019-10-24 10:55:00,121.17,121.23,121.09,121.21,11717.0,115.1718,115.2289,115.0958,115.2099,11717.0
2019-10-24 11:00:00,121.25,121.32,121.23,121.3,6983.0,115.2479,115.3144,115.2289,115.2954,6983.0
2019-10-24 11:05:00,121.29,121.39,121.29,121.37,6062.0,115.2859,115.381,115.2859,115.3619,6062.0
2019-10-24 11:10:00,121.38,121.41,121.33,121.34,6587.0,115.3714,115.4,115.3239,115.3334,6587.0
2019-10-24 11:15:00,121.34,121.37,121.3,121.32,4680.0,115.3334,115.3619,115.2954,115.3144,4680.0
2019-10-24 11:20:00,121.31,121.36,121.31,121.32,5534.0,115.3049,115.3524,115.3049,115.3144,5534.0
2019-10-24 11:25:00,121.3,121.39,121.3,121.39,9596.0,115.2954,115.381,115.2954,115.381,9596.0
2019-10-24 11:30:00,121.39,121.47,121.38,121.47,15272.0,115.381,115.457,115.3714,115.457,15272.0
2019-10-24 11:35:00,121.47,121.51,121.46,121.48,13713.0,115.457,115.495,115.4475,115.4665,13713.0
2019-10-24 11:40:00,121.48,121.49,121.42,121.42,4029.0,115.4665,115.476,115.4095,115.4095,4029.0
2019-10-24 11:45:00,121.41,121.42,121.38,121.39,5261.0,115.4,115.4095,115.3714,115.381,5261.0
2019-10-24 11:50:00,121.4,121.43,121.28,121.36,98111.0,115.3905,115.419,115.2764,115.3524,98111.0
2019-10-24 11:55:00,121.35,121.38,121.34,121.36,6199.0,115.3429,115.3714,115.3334,115.3524,6199.0
2019-10-24 12:00:00,121.36,121.41,121.33,121.33,5362.0,115.3524,115.4,115.3239,115.3239,5362.0
2019-10-24 12:05:00,121.33,121.34,121.15,121.18,13876.0,115.3239,115.3334,115.1528,115.1813,13876.0
2019-10-24 12:10:00,121.18,121.19,121.07,121.07,12200.0,115.1813,115.1909,115.0768,115.0768,12200.0
2019-10-24 12:15:00,121.06,121.06,120.87,120.99,14707.0,115.0673,115.0673,114.8867,115.0008,14707.0
2019-10-24 12:20:00,120.99,121.01,120.94,120.98,12266.0,115.0008,115.0198,114.9532,114.9912,12266.0
2019-10-24 12:25:00,120.99,121.09,120.99,121.07,11535.0,115.0008,115.0958,115.0008,115.0768,11535.0
2019-10-24 12:30:00,121.06,121.15,121.06,121.15,8200.0,115.0673,115.1528,115.0673,115.1528,8200.0
2019-10-24 12:35:00,121.16,121.21,121.12,121.2,9111.0,115.1623,115.2099,115.1243,115.2004,9111.0
2019-10-24 12:40:00,121.2,121.21,121.15,121.15,2858.0,115.2004,115.2099,115.1528,115.1528,2858.0
2019-10-24 12:45:00,121.15,121.23,121.14,121.21,8548.0,115.1528,115.2289,115.1433,115.2099,8548.0
2019-10-24 12:50:00,121.2,121.2,121.15,121.15,14998.0,115.2004,115.2004,115.1528,115.1528,14998.0
2019-10-24 12:55:00,121.16,121.19,121.1,121.11,24309.0,115.1623,115.1909,115.1053,115.1148,24309.0
2019-10-24 13:00:00,121.12,121.13,121.05,121.06,9297.0,115.1243,115.1338,115.0578,115.0673,9297.0
2019-10-24 13:05:00,121.07,121.09,120.98,120.98,8006.0,115.0768,115.0958,114.9912,114.9912,8006.0
2019-10-24 13:10:00,120.98,121.07,120.96,121.07,10938.0,114.9912,115.0768,114.9722,115.0768,10938.0
2019-10-24 13:15:00,121.06,121.07,121.02,121.04,4737.0,115.0673,115.0768,115.0293,115.0483,4737.0
2019-10-24 13:20:00,121.04,121.04,121.0,121.02,10708.0,115.0483,115.0483,115.0103,115.0293,10708.0
2019-10-24 13:25:00,121.0,121.05,120.99,121.04,13817.0,115.0103,115.0578,115.0008,115.0483,13817.0
2019-10-24 13:30:00,121.04,121.04,120.94,120.96,17538.0,115.0483,115.0483,114.9532,114.9722,17538.0
2019-10-24 13:35:00,120.97,120.99,120.94,120.96,7473.0,114.9817,115.0008,114.9532,114.9722,7473.0
2019-10-24 13:40:00,120.95,120.97,120.93,120.94,9934.0,114.9627,114.9817,114.9437,114.9532,9934.0
2019-10-24 13:45:00,120.95,120.95,120.91,120.93,9824.0,114.9627,114.9627,114.9247,114.9437,9824.0
2019-10-24 13:50:00,120.93,120.93,120.86,120.87,9234.0,114.9437,114.9437,114.8772,114.8867,9234.0
2019-10-24 13:55:00,120.88,120.96,120.88,120.96,8284.0,114.8962,114.9722,114.8962,114.9722,8284.0
2019-10-24 14:00:00,120.97,121.06,120.94,121.04,10976.0,114.9817,115.0673,114.9532,115.0483,10976.0
2019-10-24 14:05:00,121.04,121.1,121.03,121.09,4853.0,115.0483,115.1053,115.0388,115.0958,4853.0
2019-10-24 14:10:00,121.1,121.14,121.08,121.12,6087.0,115.1053,115.1433,115.0863,115.1243,6087.0
2019-10-24 14:15:00,121.12,121.12,121.04,121.08,9929.0,115.1243,115.1243,115.0483,115.0863,9929.0
2019-10-24 14:20:00,121.08,121.13,121.06,121.13,5420.0,115.0863,115.1338,115.0673,115.1338,5420.0
2019-10-24 14:25:00,121.14,121.14,121.07,121.11,8608.0,115.1433,115.1433,115.0768,115.1148,8608.0
2019-10-24 14:30:00,121.1,121.17,121.08,121.16,18484.0,115.1053,115.1718,115.0863,115.1623,18484.0
2019-10-24 14:35:00,121.15,121.2,121.15,121.18,5075.0,115.1528,115.2004,115.1528,115.1813,5075.0
2019-10-24 14:40:00,121.19,121.19,121.15,121.15,6689.0,115.1909,115.1909,115.1528,115.1528,6689.0
2019-10-24 14:45:00,121.14,121.18,121.13,121.14,8101.0,115.1433,115.1813,115.1338,115.1433,8101.0
2019-10-24 14:50:00,121.14,121.15,121.13,121.13,4100.0,115.1433,115.1528,115.1338,115.1338,4100.0
2019-10-24 14:55:00,121.15,121.16,121.12,121.13,15959.0,115.1528,115.1623,115.1243,115.1338,15959.0
2019-10-24 15:00:00,121.13,121.17,121.13,121.16,25822.0,115.1338,115.1718,115.1338,115.1623,25822.0
2019-10-24 15:05:00,121.15,121.18,121.13,121.14,28418.0,115.1528,115.1813,115.1338,115.1433,28418.0
2019-10-24 15:10:00,121.14,121.17,121.12,121.16,29660.0,115.1433,115.1718,115.1243,115.1623,29660.0
2019-10-24 15:15:00,121.16,121.18,121.14,121.18,44378.0,115.1623,115.1813,115.1433,115.1813,44378.0
2019-10-24 15:20:00,121.18,121.24,121.17,121.23,45511.0,115.1813,115.2384,115.1718,115.2289,45511.0
2019-10-24 15:25:00,121.24,121.26,121.22,121.22,38558.0,115.2384,115.2574,115.2194,115.2194,38558.0
2019-10-24 15:30:00,121.23,121.27,121.21,121.23,43370.0,115.2289,115.2669,115.2099,115.2289,43370.0
2019-10-24 15:35:00,121.23,121.31,121.23,121.29,50758.0,115.2289,115.3049,115.2289,115.2859,50758.0
2019-10-24 15:40:00,121.29,121.31,121.24,121.24,42017.0,115.2859,115.3049,115.2384,115.2384,42017.0
2019-10-24 15:45:00,121.24,121.26,121.21,121.25,57745.0,115.2384,115.2574,115.2099,115.2479,57745.0
2019-10-24 15:50:00,121.26,121.31,121.23,121.27,79188.0,115.2574,115.3049,115.2289,115.2669,79188.0
2019-10-24 15:55:00,121.27,121.31,121.19,121.2,124589.0,115.2669,115.3049,115.1909,115.2004,124589.0
2019-10-25 09:30:00,119.66,120.01,119.44,120.0,149848.0,113.7366,114.0693,113.5275,114.0598,149848.0
2019-10-25 09:35:00,120.02,120.32,119.91,120.25,155342.0,114.0788,114.3639,113.9742,114.2974,155342.0
2019-10-25 09:40:00,120.24,120.25,120.09,120.14,93519.0,114.2879,114.2974,114.1453,114.1928,93519.0
2019-10-25 09:45:00,120.16,120.18,119.99,120.11,80910.0,114.2118,114.2309,114.0503,114.1643,80910.0
2019-10-25 09:50:00,120.11,120.35,120.11,120.3,83839.0,114.1643,114.3924,114.1643,114.3449,83839.0
2019-10-25 09:55:00,120.3,120.39,120.3,120.35,23354.0,114.3449,114.4305,114.3449,114.3924,23354.0
2019-10-25 10:00:00,120.35,120.44,120.28,120.31,50773.0,114.3924,114.478,114.3259,114.3544,50773.0
2019-10-25 10:05:00,120.29,120.34,120.27,120.29,30893.0,114.3354,114.3829,114.3164,114.3354,30893.0
2019-10-25 10:10:00,120.31,120.43,120.3,120.43,37284.0,114.3544,114.4685,114.3449,114.4685,37284.0
2019-10-25 10:15:00,120.45,120.52,120.39,120.51,25512.0,114.4875,114.554,114.4305,114.5445,25512.0
2019-10-25 10:20:00,120.52,120.71,120.5,120.68,47292.0,114.554,114.7346,114.535,114.7061,47292.0
2019-10-25 10:25:00,120.69,120.72,120.61,120.67,27929.0,114.7156,114.7441,114.6396,114.6966,27929.0
2019-10-25 10:30:00,120.68,120.74,120.68,120.71,21596.0,114.7061,114.7631,114.7061,114.7346,21596.0
2019-10-25 10:35:00,120.7,120.8,120.65,120.78,31374.0,114.7251,114.8202,114.6776,114.8011,31374.0
2019-10-25 10:40:00,120.77,120.77,120.7,120.71,13624.0,114.7916,114.7916,114.7251,114.7346,13624.0
2019-10-25 10:45:00,120.73,120.89,120.69,120.87,36059.0,114.7536,114.9057,114.7156,114.8867,36059.0
2019-10-25 10:50:00,120.88,120.92,120.83,120.91,31609.0,114.8962,114.9342,114.8487,114.9247,31609.0
2019-10-25 10:55:00,120.9,120.94,120.88,120.91,11201.0,114.9152,114.9532,114.8962,114.9247,11201.0
2019-10-25 11:00:00,120.92,120.95,120.84,120.85,20780.0,114.9342,114.9627,114.8582,114.8677,20780.0
2019-10-25 11:05:00,120.85,120.92,120.81,120.84,44956.0,114.8677,114.9342,114.8297,114.8582,44956.0
2019-10-25 11:10:00,120.84,121.06,120.84,121.02,40755.0,114.8582,115.0673,114.8582,115.0293,40755.0
2019-10-25 11:15:00,121.01,121.14,121.01,121.1,28748.0,115.0198,115.1433,115.0198,115.1053,28748.0
2019-10-25 11:20:00,121.11,121.21,121.1,121.21,16470.0,115.1148,115.2099,115.1053,115.2099,16470.0
2019-10-25 11:25:00,121.21,121.32,121.2,121.26,31425.0,115.2099,115.3144,115.2004,115.2574,31425.0
2019-10-25 11:30:00,121.26,121.27,121.19,121.24,12229.0,115.2574,115.2669,115.1909,115.2384,12229.0
2019-10-25 11:35:00,121.23,121.26,121.17,121.26,15130.0,115.2289,115.2574,115.1718,115.2574,15130.0
2019-10-25 11:40:00,121.26,121.36,121.26,121.34,24967.0,115.2574,115.3524,115.2574,115.3334,24967.0
2019-10-25 11:45:00,121.34,121.41,121.32,121.32,11387.0,115.3334,115.4,115.3144,115.3144,11387.0
2019-10-25 11:50:00,121.33,121.42,121.33,121.41,13712.0,115.3239,115.4095,115.3239,115.4,13712.0
2019-10-25 11:55:00,121.41,121.44,121.38,121.38,16742.0,115.4,115.4285,115.3714,115.3714,16742.0
2019-10-25 12:00:00,121.39,121.42,121.3,121.32,20506.0,115.381,115.4095,115.2954,115.3144,20506.0
2019-10-25 12:05:00,121.31,121.31,121.18,121.23,69445.0,115.3049,115.3049,115.1813,115.2289,69445.0
2019-10-25 12:10:00,121.25,121.31,121.24,121.31,4952.0,115.2479,115.3049,115.2384,115.3049,4952.0
2019-10-25 12:15:00,121.3,121.3,121.18,121.19,19251.0,115.2954,115.2954,115.1813,115.1909,19251.0
2019-10-25 12:20:00,121.2,121.27,121.2,121.25,8072.0,115.2004,115.2669,115.2004,115.2479,8072.0
2019-10-25 12:25:00,121.27,121.29,121.23,121.28,11695.0,115.2669,115.2859,115.2289,115.2764,11695.0
2019-10-25 12:30:00,121.31,121.31,121.23,121.23,7629.0,115.3049,115.3049,115.2289,115.2289,7629.0
2019-10-25 12:35:00,121.23,121.25,121.19,121.19,18993.0,115.2289,115.2479,115.1909,115.1909,18993.0
2019-10-25 12:40:00,121.19,121.19,121.12,121.19,10571.0,115.1909,115.1909,115.1243,115.1909,10571.0
2019-10-25 12:45:00,121.19,121.2,121.15,121.15,7570.0,115.1909,115.2004,115.1528,115.1528,7570.0
2019-10-25 12:50:00,121.15,121.18,121.13,121.16,13933.0,115.1528,115.1813,115.1338,115.1623,13933.0
2019-10-25 12:55:00,121.16,121.18,121.08,121.08,26103.0,115.1623,115.1813,115.0863,115.0863,26103.0
2019-10-25 13:00:00,121.08,121.11,121.05,121.05,8626.0,115.0863,115.1148,115.0578,115.0578,8626.0
2019-10-25 13:05:00,121.05,121.08,120.98,121.02,18890.0,115.0578,115.0863,114.9912,115.0293,18890.0
2019-10-25 13:10:00,121.03,121.1,121.01,121.08,10141.0,115.0388,115.1053,115.0198,115.0863,10141.0
2019-10-25 13:15:00,121.08,121.13,121.04,121.09,11265.0,115.0863,115.1338,115.0483,115.0958,11265.0
2019-10-25 13:20:00,121.09,121.09,121.02,121.04,7002.0,115.0958,115.0958,115.0293,115.0483,7002.0
2019-10-25 13:25:00,121.03,121.07,121.03,121.05,6771.0,115.0388,115.0768,115.0388,115.0578,6771.0
2019-10-25 13:30:00,121.07,121.07,121.0,121.01,11700.0,115.0768,115.0768,115.0103,115.0198,11700.0
2019-10-25 13:35:00,121.01,121.03,120.98,121.01,12807.0,115.0198,115.0388,114.9912,115.0198,12807.0
2019-10-25 13:40:00,121.01,121.02,120.94,121.0,23634.0,115.0198,115.0293,114.9532,115.0103,23634.0
2019-10-25 13:45:00,121.0,121.03,120.98,120.99,12805.0,115.0103,115.0388,114.9912,115.0008,12805.0
2019-10-25 13:50:00,120.97,121.07,120.97,121.06,7378.0,114.9817,115.0768,114.9817,115.0673,7378.0
2019-10-25 13:55:00,121.08,121.08,121.03,121.05,4499.0,115.0863,115.0863,115.0388,115.0578,4499.0
2019-10-25 14:00:00,121.04,121.12,120.97,120.97,16784.0,115.0483,115.1243,114.9817,114.9817,16784.0
2019-10-25 14:05:00,120.96,120.99,120.93,120.96,6012.0,114.9722,115.0008,114.9437,114.9722,6012.0
2019-10-25 14:10:00,120.97,121.02,120.96,121.02,12506.0,114.9817,115.0293,114.9722,115.0293,12506.0
2019-10-25 14:15:00,121.01,121.02,120.99,121.01,10783.0,115.0198,115.0293,115.0008,115.0198,10783.0
2019-10-25 14:20:00,121.02,121.06,121.02,121.05,8097.0,115.0293,115.0673,115.0293,115.0578,8097.0
2019-10-25 14:25:00,121.03,121.09,121.03,121.09,11818.0,115.0388,115.0958,115.0388,115.0958,11818.0
2019-10-25 14:30:00,121.08,121.1,121.0,121.0,12024.0,115.0863,115.1053,115.0103,115.0103,12024.0
2019-10-25 14:35:00,121.0,121.0,120.95,120.98,11669.0,115.0103,115.0103,114.9627,114.9912,11669.0
2019-10-25 14:40:00,120.99,121.06,120.98,121.04,6436.0,115.0008,115.0673,114.9912,115.0483,6436.0
2019-10-25 14:45:00,121.03,121.08,121.03,121.06,7089.0,115.0388,115.0863,115.0388,115.0673,7089.0
2019-10-25 14:50:00,121.06,121.07,121.03,121.04,6301.0,115.0673,115.0768,115.0388,115.0483,6301.0
2019-10-25 14:55:00,121.04,121.12,121.03,121.07,17985.0,115.0483,115.1243,115.0388,115.0768,17985.0
2019-10-25 15:00:00,121.06,121.07,120.97,120.97,5399.0,115.0673,115.0768,114.9817,114.9817,5399.0
2019-10-25 15:05:00,120.98,120.99,120.93,120.93,11027.0,114.9912,115.0008,114.9437,114.9437,11027.0
2019-10-25 15:10:00,120.94,121.02,120.94,121.01,12610.0,114.9532,115.0293,114.9532,115.0198,12610.0
2019-10-25 15:15:00,121.01,121.03,120.99,121.0,13754.0,115.0198,115.0388,115.0008,115.0103,13754.0
2019-10-25 15:20:00,120.99,121.05,120.99,121.02,22344.0,115.0008,115.0578,115.0008,115.0293,22344.0
2019-10-25 15:25:00,121.03,121.05,121.0,121.01,13248.0,115.0388,115.0578,115.0103,115.0198,13248.0
2019-10-25 15:30:00,121.02,121.1,121.0,121.09,31458.0,115.0293,115.1053,115.0103,115.0958,31458.0
2019-10-25 15:35:00,121.09,121.13,121.07,121.1,23780.0,115.0958,115.1338,115.0768,115.1053,23780.0
2019-10-25 15:40:00,121.1,121.11,121.04,121.05,28557.0,115.1053,115.1148,115.0483,115.0578,28557.0
2019-10-25 15:45:00,121.06,121.06,120.99,120.99,32975.0,115.0673,115.0673,115.0008,115.0008,32975.0
2019-10-25 15:50:00,120.99,121.03,120.95,121.02,51082.0,115.0008,115.0388,114.9627,115.0293,51082.0
2019-10-25 15:55:00,121.03,121.1,121.02,121.06,238756.0,115.0388,115.1053,115.0293,115.0673,238756.0
2019-10-28 09:30:00,121.37,121.54,121.35,121.47,67908.0,115.3619,115.5235,115.3429,115.457,67908.0
2019-10-28 09:35:00,121.48,121.51,121.38,121.41,62509.0,115.4665,115.495,115.3714,115.4,62509.0
2019-10-28 09:40:00,121.43,121.44,121.3,121.33,74250.0,115.419,115.4285,115.2954,115.3239,74250.0
2019-10-28 09:45:00,121.32,121.4,121.3,121.37,32150.0,115.3144,115.3905,115.2954,115.3619,32150.0
2019-10-28 09:50:00,121.37,121.37,121.19,121.26,27387.0,115.3619,115.3619,115.1909,115.2574,27387.0
2019-10-28 09:55:00,121.26,121.38,121.25,121.38,20247.0,115.2574,115.3714,115.2479,115.3714,20247.0
2019-10-28 10:00:00,121.39,121.47,121.37,121.38,33135.0,115.381,115.457,115.3619,115.3714,33135.0
2019-10-28 10:05:00,121.36,121.46,121.35,121.43,20472.0,115.3524,115.4475,115.3429,115.419,20472.0
2019-10-28 10:10:00,121.43,121.59,121.42,121.57,22850.0,115.419,115.5711,115.4095,115.552,22850.0
2019-10-28 10:15:00,121.57,121.67,121.55,121.64,20895.0,115.552,115.6471,115.533,115.6186,20895.0
2019-10-28 10:20:00,121.65,121.7,121.64,121.68,15429.0,115.6281,115.6756,115.6186,115.6566,15429.0
2019-10-28 10:25:00,121.69,121.75,121.65,121.65,30707.0,115.6661,115.7231,115.6281,115.6281,30707.0
2019-10-28 10:30:00,121.63,121.69,121.58,121.63,13887.0,115.6091,115.6661,115.5615,115.6091,13887.0
2019-10-28 10:35:00,121.63,121.63,121.43,121.43,19070.0,115.6091,115.6091,115.419,115.419,19070.0
2019-10-28 10:40:00,121.42,121.49,121.39,121.48,19820.0,115.4095,115.476,115.381,115.4665,19820.0
2019-10-28 10:45:00,121.48,121.54,121.45,121.48,13539.0,115.4665,115.5235,115.438,115.4665,13539.0
2019-10-28 10:50:00,121.49,121.52,121.44,121.45,20670.0,115.476,115.5045,115.4285,115.438,20670.0
2019-10-28 10:55:00,121.45,121.52,121.41,121.42,13658.0,115.438,115.5045,115.4,115.4095,13658.0
2019-10-28 11:00:00,121.43,121.5,121.41,121.5,16828.0,115.419,115.4855,115.4,115.4855,16828.0
2019-10-28 11:05:00,121.47,121.48,121.38,121.4,17717.0,115.457,115.4665,115.3714,115.3905,17717.0
2019-10-28 11:10:00,121.4,121.44,121.36,121.38,26893.0,115.3905,115.4285,115.3524,115.3714,26893.0
2019-10-28 11:15:00,121.37,121.37,121.3,121.33,15432.0,115.3619,115.3619,115.2954,115.3239,15432.0
2019-10-28 11:20:00,121.32,121.34,121.27,121.31,24659.0,115.3144,115.3334,115.2669,115.3049,24659.0
2019-10-28 11:25:00,121.31,121.38,121.3,121.38,17628.0,115.3049,115.3714,115.2954,115.3714,17628.0
2019-10-28 11:30:00,121.38,121.39,121.27,121.33,8217.0,115.3714,115.381,115.2669,115.3239,8217.0
2019-10-28 11:35:00,121.32,121.38,121.31,121.34,6236.0,115.3144,115.3714,115.3049,115.3334,6236.0
2019-10-28 11:40:00,121.34,121.4,121.31,121.39,8838.0,115.3334,115.3905,115.3049,115.381,8838.0
2019-10-28 11:45:00,121.4,121.42,121.32,121.38,18300.0,115.3905,115.4095,115.3144,115.3714,18300.0
2019-10-28 11:50:00,121.38,121.39,121.26,121.29,9478.0,115.3714,115.381,115.2574,115.2859,9478.0
2019-10-28 11:55:00,121.3,121.34,121.26,121.34,16290.0,115.2954,115.3334,115.2574,115.3334,16290.0
2019-10-28 12:00:00,121.34,121.35,121.29,121.32,9150.0,115.3334,115.3429,115.2859,115.3144,9150.0
2019-10-28 12:05:00,121.32,121.36,121.31,121.33,6931.0,115.3144,115.3524,115.3049,115.3239,6931.0
2019-10-28 12:10:00,121.34,121.38,121.34,121.37,9886.0,115.3334,115.3714,115.3334,115.3619,9886.0
2019-10-28 12:15:00,121.38,121.43,121.37,121.43,8678.0,115.3714,115.419,115.3619,115.419,8678.0
2019-10-28 12:20:00,121.42,121.49,121.42,121.47,13330.0,115.4095,115.476,115.4095,115.457,13330.0
2019-10-28 12:25:00,121.48,121.5,121.42,121.47,11173.0,115.4665,115.4855,115.4095,115.457,11173.0
2019-10-28 12:30:00,121.46,121.46,121.33,121.34,18636.0,115.4475,115.4475,115.3239,115.3334,18636.0
2019-10-28 12:35:00,121.33,121.39,121.33,121.34,8094.0,115.3239,115.381,115.3239,115.3334,8094.0
2019-10-28 12:40:00,121.34,121.38,121.33,121.38,6425.0,115.3334,115.3714,115.3239,115.3714,6425.0
2019-10-28 12:45:00,121.37,121.42,121.36,121.38,6192.0,115.3619,115.4095,115.3524,115.3714,6192.0
2019-10-28 12:50:00,121.39,121.41,121.37,121.37,9686.0,115.381,115.4,115.3619,115.3619,9686.0
2019-10-28 12:55:00,121.38,121.38,121.3,121.34,10954.0,115.3714,115.3714,115.2954,115.3334,10954.0
2019-10-28 13:00:00,121.34,121.36,121.31,121.36,7647.0,115.3334,115.3524,115.3049,115.3524,7647.0
2019-10-28 13:05:00,121.35,121.42,121.34,121.41,6045.0,115.3429,115.4095,115.3334,115.4,6045.0
2019-10-28 13:10:00,121.41,121.45,121.37,121.42,34225.0,115.4,115.438,115.3619,115.4095,34225.0
2019-10-28 13:15:00,121.43,121.52,121.43,121.5,9619.0,115.419,115.5045,115.419,115.4855,9619.0
2019-10-28 13:20:00,121.5,121.51,121.46,121.51,12776.0,115.4855,115.495,115.4475,115.495,12776.0
2019-10-28 13:25:00,121.51,121.52,121.48,121.5,8656.0,115.495,115.5045,115.4665,115.4855,8656.0
2019-10-28 13:30:00,121.5,121.51,121.45,121.47,10783.0,115.4855,115.495,115.438,115.457,10783.0
2019-10-28 13:35:00,121.47,121.55,121.45,121.55,8906.0,115.457,115.533,115.438,115.533,8906.0
2019-10-28 13:40:00,121.55,121.57,121.54,121.57,7511.0,115.533,115.552,115.5235,115.552,7511.0
2019-10-28 13:45:00,121.56,121.58,121.54,121.56,9421.0,115.5425,115.5615,115.5235,115.5425,9421.0
2019-10-28 13:50:00,121.58,121.62,121.56,121.61,11170.0,115.5615,115.5996,115.5425,115.5901,11170.0
2019-10-28 13:55:00,121.61,121.61,121.5,121.53,35633.0,115.5901,115.5901,115.4855,115.514,35633.0
2019-10-28 14:00:00,121.53,121.59,121.5,121.53,11402.0,115.514,115.5711,115.4855,115.514,11402.0
2019-10-28 14:05:00,121.52,121.54,121.52,121.54,10587.0,115.5045,115.5235,115.5045,115.5235,10587.0
2019-10-28 14:10:00,121.54,121.58,121.54,121.58,7031.0,115.5235,115.5615,115.5235,115.5615,7031.0
2019-10-28 14:15:00,121.59,121.63,121.57,121.61,11671.0,115.5711,115.6091,115.552,115.5901,11671.0
2019-10-28 14:20:00,121.61,121.64,121.58,121.6,8265.0,115.5901,115.6186,115.5615,115.5806,8265.0
2019-10-28 14:25:00,121.59,121.59,121.55,121.58,7800.0,115.5711,115.5711,115.533,115.5615,7800.0
2019-10-28 14:30:00,121.57,121.58,121.54,121.55,33093.0,115.552,115.5615,115.5235,115.533,33093.0
2019-10-28 14:35:00,121.55,121.58,121.53,121.56,10760.0,115.533,115.5615,115.514,115.5425,10760.0
2019-10-28 14:40:00,121.56,121.59,121.54,121.57,11219.0,115.5425,115.5711,115.5235,115.552,11219.0
2019-10-28 14:45:00,121.57,121.57,121.53,121.55,12172.0,115.552,115.552,115.514,115.533,12172.0
2019-10-28 14:50:00,121.55,121.55,121.5,121.54,10402.0,115.533,115.533,115.4855,115.5235,10402.0
2019-10-28 14:55:00,121.54,121.55,121.51,121.52,9573.0,115.5235,115.533,115.495,115.5045,9573.0
2019-10-28 15:00:00,121.52,121.52,121.47,121.5,14329.0,115.5045,115.5045,115.457,115.4855,14329.0
2019-10-28 15:05:00,121.5,121.54,121.5,121.54,9119.0,115.4855,115.5235,115.4855,115.5235,9119.0
2019-10-28 15:10:00,121.54,121.58,121.53,121.55,14623.0,115.5235,115.5615,115.514,115.533,14623.0
2019-10-28 15:15:00,121.55,121.57,121.52,121.54,18631.0,115.533,115.552,115.5045,115.5235,18631.0
2019-10-28 15:20:00,121.53,121.57,121.52,121.54,18459.0,115.514,115.552,115.5045,115.5235,18459.0
2019-10-28 15:25:00,121.55,121.56,121.53,121.54,30259.0,115.533,115.5425,115.514,115.5235,30259.0
2019-10-28 15:30:00,121.55,121.55,121.52,121.53,52032.0,115.533,115.533,115.5045,115.514,52032.0
2019-10-28 15:35:00,121.53,121.53,121.49,121.5,33383.0,115.514,115.514,115.476,115.4855,33383.0
2019-10-28 15:40:00,121.51,121.51,121.46,121.47,27642.0,115.495,115.495,115.4475,115.457,27642.0
2019-10-28 15:45:00,121.47,121.48,121.43,121.48,37846.0,115.457,115.4665,115.419,115.4665,37846.0
2019-10-28 15:50:00,121.48,121.51,121.44,121.44,33594.0,115.4665,115.495,115.4285,115.4285,33594.0
2019-10-28 15:55:00,121.45,121.51,121.42,121.44,133494.0,115.438,115.495,115.4095,115.4285,133494.0
2019-10-29 09:30:00,121.46,121.53,121.38,121.42,51590.0,115.4475,115.514,115.3714,115.4095,51590.0
2019-10-29 09:35:00,121.42,121.42,121.27,121.39,40210.0,115.4095,115.4095,115.2669,115.381,40210.0
2019-10-29 09:40:00,121.41,121.46,121.33,121.43,24260.0,115.4,115.4475,115.3239,115.419,24260.0
2019-10-29 09:45:00,121.42,121.44,121.32,121.35,37229.0,115.4095,115.4285,115.3144,115.3429,37229.0
2019-10-29 09:50:00,121.34,121.47,121.31,121.43,41153.0,115.3334,115.457,115.3049,115.419,41153.0
2019-10-29 09:55:00,121.43,121.45,121.38,121.38,14722.0,115.419,115.438,115.3714,115.3714,14722.0
2019-10-29 10:00:00,121.37,121.45,121.33,121.33,61425.0,115.3619,115.438,115.3239,115.3239,61425.0
2019-10-29 10:05:00,121.33,121.33,121.27,121.31,29022.0,115.3239,115.3239,115.2669,115.3049,29022.0
2019-10-29 10:10:00,121.3,121.36,121.29,121.35,10243.0,115.2954,115.3524,115.2859,115.3429,10243.0
2019-10-29 10:15:00,121.36,121.36,121.23,121.24,16626.0,115.3524,115.3524,115.2289,115.2384,16626.0
2019-10-29 10:20:00,121.24,121.34,121.24,121.34,8492.0,115.2384,115.3334,115.2384,115.3334,8492.0
2019-10-29 10:25:00,121.32,121.33,121.26,121.27,22303.0,115.3144,115.3239,115.2574,115.2669,22303.0
2019-10-29 10:30:00,121.27,121.37,121.22,121.34,16068.0,115.2669,115.3619,115.2194,115.3334,16068.0
2019-10-29 10:35:00,121.35,121.39,121.32,121.38,34744.0,115.3429,115.381,115.3144,115.3714,34744.0
2019-10-29 10:40:00,121.39,121.4,121.36,121.38,38429.0,115.381,115.3905,115.3524,115.3714,38429.0
2019-10-29 10:45:00,121.38,121.51,121.37,121.43,37439.0,115.3714,115.495,115.3619,115.419,37439.0
2019-10-29 10:50:00,121.42,121.43,121.39,121.42,12322.0,115.4095,115.419,115.381,115.4095,12322.0
2019-10-29 10:55:00,121.41,121.48,121.41,121.43,8534.0,115.4,115.4665,115.4,115.419,8534.0
2019-10-29 11:00:00,121.43,121.46,121.36,121.38,35121.0,115.419,115.4475,115.3524,115.3714,35121.0
2019-10-29 11:05:00,121.38,121.4,121.32,121.34,17219.0,115.3714,115.3905,115.3144,115.3334,17219.0
2019-10-29 11:10:00,121.34,121.34,121.2,121.21,11665.0,115.3334,115.3334,115.2004,115.2099,11665.0
2019-10-29 11:15:00,121.2,121.25,121.16,121.17,20165.0,115.2004,115.2479,115.1623,115.1718,20165.0
2019-10-29 11:20:00,121.17,121.18,121.13,121.13,15745.0,115.1718,115.1813,115.1338,115.1338,15745.0
2019-10-29 11:25:00,121.13,121.21,121.13,121.21,6822.0,115.1338,115.2099,115.1338,115.2099,6822.0
2019-10-29 11:30:00,121.21,121.23,121.17,121.23,10292.0,115.2099,115.2289,115.1718,115.2289,10292.0
2019-10-29 11:35:00,121.23,121.24,121.13,121.17,8052.0,115.2289,115.2384,115.1338,115.1718,8052.0
2019-10-29 11:40:00,121.16,121.18,121.08,121.08,15573.0,115.1623,115.1813,115.0863,115.0863,15573.0
2019-10-29 11:45:00,121.09,121.12,121.08,121.1,15423.0,115.0958,115.1243,115.0863,115.1053,15423.0
2019-10-29 11:50:00,121.09,121.18,121.08,121.17,11992.0,115.0958,115.1813,115.0863,115.1718,11992.0
2019-10-29 11:55:00,121.19,121.2,120.89,120.99,53193.0,115.1909,115.2004,114.9057,115.0008,53193.0
2019-10-29 12:00:00,120.99,121.07,120.85,121.01,59961.0,115.0008,115.0768,114.8677,115.0198,59961.0
2019-10-29 12:05:00,121.01,121.14,121.01,121.13,7060.0,115.0198,115.1433,115.0198,115.1338,7060.0
2019-10-29 12:10:00,121.13,121.17,121.09,121.13,6529.0,115.1338,115.1718,115.0958,115.1338,6529.0
2019-10-29 12:15:00,121.13,121.21,121.12,121.21,28697.0,115.1338,115.2099,115.1243,115.2099,28697.0
2019-10-29 12:20:00,121.19,121.27,121.18,121.26,5548.0,115.1909,115.2669,115.1813,115.2574,5548.0
2019-10-29 12:25:00,121.25,121.29,121.24,121.28,6369.0,115.2479,115.2859,115.2384,115.2764,6369.0
2019-10-29 12:30:00,121.3,121.31,121.27,121.28,6980.0,115.2954,115.3049,115.2669,115.2764,6980.0
2019-10-29 12:35:00,121.29,121.29,121.24,121.24,10371.0,115.2859,115.2859,115.2384,115.2384,10371.0
2019-10-29 12:40:00,121.24,121.24,121.2,121.23,12254.0,115.2384,115.2384,115.2004,115.2289,12254.0
2019-10-29 12:45:00,121.23,121.25,121.2,121.21,11242.0,115.2289,115.2479,115.2004,115.2099,11242.0
2019-10-29 12:50:00,121.21,121.21,121.17,121.19,6351.0,115.2099,115.2099,115.1718,115.1909,6351.0
2019-10-29 12:55:00,121.18,121.2,121.14,121.14,5939.0,115.1813,115.2004,115.1433,115.1433,5939.0
2019-10-29 13:00:00,121.15,121.21,121.15,121.18,5831.0,115.1528,115.2099,115.1528,115.1813,5831.0
2019-10-29 13:05:00,121.19,121.22,121.17,121.2,11101.0,115.1909,115.2194,115.1718,115.2004,11101.0
2019-10-29 13:10:00,121.21,121.24,121.2,121.2,6949.0,115.2099,115.2384,115.2004,115.2004,6949.0
2019-10-29 13:15:00,121.21,121.22,121.19,121.2,5062.0,115.2099,115.2194,115.1909,115.2004,5062.0
2019-10-29 13:20:00,121.23,121.24,121.2,121.2,35483.0,115.2289,115.2384,115.2004,115.2004,35483.0
2019-10-29 13:25:00,121.21,121.23,121.18,121.21,5368.0,115.2099,115.2289,115.1813,115.2099,5368.0
2019-10-29 13:30:00,121.21,121.23,121.2,121.21,3516.0,115.2099,115.2289,115.2004,115.2099,3516.0
2019-10-29 13:35:00,121.2,121.23,121.2,121.23,6700.0,115.2004,115.2289,115.2004,115.2289,6700.0
2019-10-29 13:40:00,121.23,121.23,121.13,121.13,8214.0,115.2289,115.2289,115.1338,115.1338,8214.0
2019-10-29 13:45:00,121.13,121.14,121.1,121.11,5826.0,115.1338,115.1433,115.1053,115.1148,5826.0
2019-10-29 13:50:00,121.11,121.12,121.09,121.11,8090.0,115.1148,115.1243,115.0958,115.1148,8090.0
2019-10-29 13:55:00,121.11,121.12,121.09,121.1,12749.0,115.1148,115.1243,115.0958,115.1053,12749.0
2019-10-29 14:00:00,121.1,121.1,121.03,121.03,21667.0,115.1053,115.1053,115.0388,115.0388,21667.0
2019-10-29 14:05:00,121.02,121.07,121.01,121.05,10612.0,115.0293,115.0768,115.0198,115.0578,10612.0
2019-10-29 14:10:00,121.05,121.05,121.02,121.02,11185.0,115.0578,115.0578,115.0293,115.0293,11185.0
2019-10-29 14:15:00,121.03,121.04,121.0,121.02,11512.0,115.0388,115.0483,115.0103,115.0293,11512.0
2019-10-29 14:20:00,121.01,121.06,121.0,121.06,8155.0,115.0198,115.0673,115.0103,115.0673,8155.0
2019-10-29 14:25:00,121.05,121.08,121.03,121.08,10592.0,115.0578,115.0863,115.0388,115.0863,10592.0
2019-10-29 14:30:00,121.08,121.13,121.07,121.1,7874.0,115.0863,115.1338,115.0768,115.1053,7874.0
2019-10-29 14:35:00,121.1,121.12,121.08,121.1,16086.0,115.1053,115.1243,115.0863,115.1053,16086.0
2019-10-29 14:40:00,121.09,121.09,121.01,121.01,16972.0,115.0958,115.0958,115.0198,115.0198,16972.0
2019-10-29 14:45:00,121.01,121.05,121.0,121.02,11738.0,115.0198,115.0578,115.0103,115.0293,11738.0
2019-10-29 14:50:00,121.03,121.05,121.0,121.0,10969.0,115.0388,115.0578,115.0103,115.0103,10969.0
2019-10-29 14:55:00,121.01,121.02,120.91,120.91,31539.0,115.0198,115.0293,114.9247,114.9247,31539.0
2019-10-29 15:00:00,120.91,120.96,120.91,120.96,16366.0,114.9247,114.9722,114.9247,114.9722,16366.0
2019-10-29 15:05:00,120.97,120.98,120.94,120.95,13693.0,114.9817,114.9912,114.9532,114.9627,13693.0
2019-10-29 15:10:00,120.95,120.97,120.94,120.97,21517.0,114.9627,114.9817,114.9532,114.9817,21517.0
2019-10-29 15:15:00,120.96,120.96,120.92,120.96,14490.0,114.9722,114.9722,114.9342,114.9722,14490.0
2019-10-29 15:20:00,120.96,120.97,120.93,120.95,22483.0,114.9722,114.9817,114.9437,114.9627,22483.0
2019-10-29 15:25:00,120.95,120.97,120.92,120.92,17705.0,114.9627,114.9817,114.9342,114.9342,17705.0
2019-10-29 15:30:00,120.93,120.95,120.86,120.89,36299.0,114.9437,114.9627,114.8772,114.9057,36299.0
2019-10-29 15:35:00,120.88,120.89,120.84,120.84,30021.0,114.8962,114.9057,114.8582,114.8582,30021.0
2019-10-29 15:40:00,120.85,120.87,120.81,120.86,77556.0,114.8677,114.8867,114.8297,114.8772,77556.0
2019-10-29 15:45:00,120.85,120.85,120.79,120.8,50948.0,114.8677,114.8677,114.8107,114.8202,50948.0
2019-10-29 15:50:00,120.81,120.83,120.75,120.76,175345.0,114.8297,114.8487,114.7726,114.7821,175345.0
2019-10-29 15:55:00,120.76,120.81,120.71,120.76,157018.0,114.7821,114.8297,114.7346,114.7821,157018.0
2019-10-30 09:30:00,120.68,120.75,120.44,120.58,51775.0,114.7061,114.7726,114.478,114.611,51775.0
2019-10-30 09:35:00,120.58,120.62,120.46,120.55,23720.0,114.611,114.6491,114.497,114.5825,23720.0
2019-10-30 09:40:00,120.54,120.6,120.47,120.56,31931.0,114.573,114.6301,114.5065,114.592,31931.0
2019-10-30 09:45:00,120.55,120.61,120.52,120.57,21424.0,114.5825,114.6396,114.554,114.6015,21424.0
2019-10-30 09:50:00,120.57,120.6,120.48,120.56,36982.0,114.6015,114.6301,114.516,114.592,36982.0
2019-10-30 09:55:00,120.56,120.56,120.5,120.53,15900.0,114.592,114.592,114.535,114.5635,15900.0
2019-10-30 10:00:00,120.52,120.52,120.18,120.48,195624.0,114.554,114.554,114.2309,114.516,195624.0
2019-10-30 10:05:00,120.47,120.53,120.4,120.46,27785.0,114.5065,114.5635,114.44,114.497,27785.0
2019-10-30 10:10:00,120.48,120.53,120.47,120.48,16551.0,114.516,114.5635,114.5065,114.516,16551.0
2019-10-30 10:15:00,120.48,120.53,120.44,120.52,11756.0,114.516,114.5635,114.478,114.554,11756.0
2019-10-30 10:20:00,120.53,120.55,120.49,120.49,17358.0,114.5635,114.5825,114.5255,114.5255,17358.0
2019-10-30 10:25:00,120.5,120.55,120.47,120.49,18235.0,114.535,114.5825,114.5065,114.5255,18235.0
2019-10-30 10:30:00,120.48,120.5,120.43,120.43,7703.0,114.516,114.535,114.4685,114.4685,7703.0
2019-10-30 10:35:00,120.43,120.51,120.43,120.46,10120.0,114.4685,114.5445,114.4685,114.497,10120.0
2019-10-30 10:40:00,120.47,120.52,120.46,120.46,6326.0,114.5065,114.554,114.497,114.497,6326.0
2019-10-30 10:45:00,120.45,120.56,120.45,120.53,12805.0,114.4875,114.592,114.4875,114.5635,12805.0
2019-10-30 10:50:00,120.54,120.61,120.51,120.59,43114.0,114.573,114.6396,114.5445,114.6206,43114.0
2019-10-30 10:55:00,120.59,120.63,120.58,120.63,24600.0,114.6206,114.6586,114.611,114.6586,24600.0
2019-10-30 11:00:00,120.63,120.64,120.56,120.57,13733.0,114.6586,114.6681,114.592,114.6015,13733.0
2019-10-30 11:05:00,120.57,120.57,120.49,120.49,8049.0,114.6015,114.6015,114.5255,114.5255,8049.0
2019-10-30 11:10:00,120.49,120.58,120.48,120.51,6188.0,114.5255,114.611,114.516,114.5445,6188.0
2019-10-30 11:15:00,120.49,120.51,120.38,120.38,4345.0,114.5255,114.5445,114.4209,114.4209,4345.0
2019-10-30 11:20:00,120.38,120.39,120.32,120.34,12879.0,114.4209,114.4305,114.3639,114.3829,12879.0
2019-10-30 11:25:00,120.34,120.39,120.3,120.39,10166.0,114.3829,114.4305,114.3449,114.4305,10166.0
2019-10-30 11:30:00,120.37,120.37,120.31,120.35,6983.0,114.4114,114.4114,114.3544,114.3924,6983.0
2019-10-30 11:35:00,120.35,120.39,120.35,120.37,14562.0,114.3924,114.4305,114.3924,114.4114,14562.0
2019-10-30 11:40:00,120.38,120.42,120.31,120.31,17051.0,114.4209,114.459,114.3544,114.3544,17051.0
2019-10-30 11:45:00,120.3,120.43,120.3,120.42,9556.0,114.3449,114.4685,114.3449,114.459,9556.0
2019-10-30 11:50:00,120.4,120.44,120.39,120.44,10575.0,114.44,114.478,114.4305,114.478,10575.0
2019-10-30 11:55:00,120.45,120.47,120.41,120.43,7752.0,114.4875,114.5065,114.4495,114.4685,7752.0
2019-10-30 12:00:00,120.42,120.44,120.39,120.4,72823.0,114.459,114.478,114.4305,114.44,72823.0
2019-10-30 12:05:00,120.42,120.45,120.41,120.44,8901.0,114.459,114.4875,114.4495,114.478,8901.0
2019-10-30 12:10:00,120.45,120.46,120.41,120.41,8563.0,114.4875,114.497,114.4495,114.4495,8563.0
2019-10-30 12:15:00,120.41,120.45,120.4,120.44,6582.0,114.4495,114.4875,114.44,114.478,6582.0
2019-10-30 12:20:00,120.44,120.49,120.41,120.49,7124.0,114.478,114.5255,114.4495,114.5255,7124.0
2019-10-30 12:25:00,120.5,120.53,120.49,120.49,7358.0,114.535,114.5635,114.5255,114.5255,7358.0
2019-10-30 12:30:00,120.51,120.54,120.48,120.49,9455.0,114.5445,114.573,114.516,114.5255,9455.0
2019-10-30 12:35:00,120.49,120.54,120.48,120.54,12706.0,114.5255,114.573,114.516,114.573,12706.0
2019-10-30 12:40:00,120.54,120.61,120.53,120.59,7081.0,114.573,114.6396,114.5635,114.6206,7081.0
2019-10-30 12:45:00,120.59,120.59,120.53,120.53,11320.0,114.6206,114.6206,114.5635,114.5635,11320.0
2019-10-30 12:50:00,120.54,120.55,120.51,120.52,12256.0,114.573,114.5825,114.5445,114.554,12256.0
2019-10-30 12:55:00,120.52,120.55,120.52,120.52,11617.0,114.554,114.5825,114.554,114.554,11617.0
2019-10-30 13:00:00,120.53,120.56,120.52,120.55,18989.0,114.5635,114.592,114.554,114.5825,18989.0
2019-10-30 13:05:00,120.55,120.59,120.51,120.57,16251.0,114.5825,114.6206,114.5445,114.6015,16251.0
2019-10-30 13:10:00,120.57,120.58,120.55,120.57,12358.0,114.6015,114.611,114.5825,114.6015,12358.0
2019-10-30 13:15:00,120.57,120.57,120.51,120.52,17190.0,114.6015,114.6015,114.5445,114.554,17190.0
2019-10-30 13:20:00,120.52,120.58,120.51,120.58,15592.0,114.554,114.611,114.5445,114.611,15592.0
2019-10-30 13:25:00,120.59,120.61,120.58,120.6,9124.0,114.6206,114.6396,114.611,114.6301,9124.0
2019-10-30 13:30:00,120.59,120.63,120.58,120.6,12805.0,114.6206,114.6586,114.611,114.6301,12805.0
2019-10-30 13:35:00,120.6,120.62,120.56,120.62,10487.0,114.6301,114.6491,114.592,114.6491,10487.0
2019-10-30 13:40:00,120.62,120.66,120.61,120.64,14649.0,114.6491,114.6871,114.6396,114.6681,14649.0
2019-10-30 13:45:00,120.64,120.75,120.61,120.63,107673.0,114.6681,114.7726,114.6396,114.6586,107673.0
2019-10-30 13:50:00,120.61,120.62,120.58,120.61,15075.0,114.6396,114.6491,114.611,114.6396,15075.0
2019-10-30 13:55:00,120.61,120.62,120.49,120.53,28800.0,114.6396,114.6491,114.5255,114.5635,28800.0
2019-10-30 14:00:00,120.43,120.65,120.38,120.62,47189.0,114.4685,114.6776,114.4209,114.6491,47189.0
2019-10-30 14:05:00,120.61,120.65,120.55,120.64,13824.0,114.6396,114.6776,114.5825,114.6681,13824.0
2019-10-30 14:10:00,120.64,120.77,120.63,120.76,53894.0,114.6681,114.7916,114.6586,114.7821,53894.0
2019-10-30 14:15:00,120.77,120.96,120.77,120.87,39230.0,114.7916,114.9722,114.7916,114.8867,39230.0
2019-10-30 14:20:00,120.89,120.89,120.8,120.83,12395.0,114.9057,114.9057,114.8202,114.8487,12395.0
2019-10-30 14:25:00,120.83,120.85,120.8,120.8,7208.0,114.8487,114.8677,114.8202,114.8202,7208.0
2019-10-30 14:30:00,120.8,120.84,120.61,120.62,28234.0,114.8202,114.8582,114.6396,114.6491,28234.0
2019-10-30 14:35:00,120.63,120.76,120.57,120.61,24910.0,114.6586,114.7821,114.6015,114.6396,24910.0
2019-10-30 14:40:00,120.62,120.88,120.61,120.85,44291.0,114.6491,114.8962,114.6396,114.8677,44291.0
2019-10-30 14:45:00,120.86,120.93,120.84,120.92,11923.0,114.8772,114.9437,114.8582,114.9342,11923.0
2019-10-30 14:50:00,120.93,121.13,120.93,121.09,72694.0,114.9437,115.1338,114.9437,115.0958,72694.0
2019-10-30 14:55:00,121.09,121.19,121.08,121.17,38267.0,115.0958,115.1909,115.0863,115.1718,38267.0
2019-10-30 15:00:00,121.16,121.24,121.14,121.21,28992.0,115.1623,115.2384,115.1433,115.2099,28992.0
2019-10-30 15:05:00,121.22,121.26,121.2,121.21,22779.0,115.2194,115.2574,115.2004,115.2099,22779.0
2019-10-30 15:10:00,121.21,121.25,121.19,121.21,22200.0,115.2099,115.2479,115.1909,115.2099,22200.0
2019-10-30 15:15:00,121.21,121.32,121.18,121.32,17015.0,115.2099,115.3144,115.1813,115.3144,17015.0
2019-10-30 15:20:00,121.32,121.51,121.31,121.44,63968.0,115.3144,115.495,115.3049,115.4285,63968.0
2019-10-30 15:25:00,121.46,121.47,121.36,121.38,31338.0,115.4475,115.457,115.3524,115.3714,31338.0
2019-10-30 15:30:00,121.37,121.39,121.26,121.28,33661.0,115.3619,115.381,115.2574,115.2764,33661.0
2019-10-30 15:35:00,121.28,121.3,121.24,121.26,27007.0,115.2764,115.2954,115.2384,115.2574,27007.0
2019-10-30 15:40:00,121.26,121.3,121.24,121.26,25109.0,115.2574,115.2954,115.2384,115.2574,25109.0
2019-10-30 15:45:00,121.26,121.28,121.19,121.28,33840.0,115.2574,115.2764,115.1909,115.2764,33840.0
2019-10-30 15:50:00,121.29,121.44,121.28,121.43,87351.0,115.2859,115.4285,115.2764,115.419,87351.0
2019-10-30 15:55:00,121.43,121.51,121.37,121.45,217496.0,115.419,115.495,115.3619,115.438,217496.0
2019-10-31 09:30:00,121.49,121.54,121.19,121.34,108488.0,115.476,115.5235,115.1909,115.3334,108488.0
2019-10-31 09:35:00,121.38,121.55,121.3,121.49,40148.0,115.3714,115.533,115.2954,115.476,40148.0
2019-10-31 09:40:00,121.52,121.65,121.38,121.38,33665.0,115.5045,115.6281,115.3714,115.3714,33665.0
2019-10-31 09:45:00,121.37,121.59,121.37,121.39,71633.0,115.3619,115.5711,115.3619,115.381,71633.0
2019-10-31 09:50:00,121.4,121.43,121.34,121.37,35531.0,115.3905,115.419,115.3334,115.3619,35531.0
2019-10-31 09:55:00,121.36,121.39,121.29,121.3,28772.0,115.3524,115.381,115.2859,115.2954,28772.0
2019-10-31 10:00:00,121.29,121.29,121.14,121.18,22196.0,115.2859,115.2859,115.1433,115.1813,22196.0
2019-10-31 10:05:00,121.19,121.26,121.17,121.24,25983.0,115.1909,115.2574,115.1718,115.2384,25983.0
2019-10-31 10:10:00,121.21,121.21,120.94,120.94,37640.0,115.2099,115.2099,114.9532,114.9532,37640.0
2019-10-31 10:15:00,120.92,121.02,120.87,120.97,20966.0,114.9342,115.0293,114.8867,114.9817,20966.0
2019-10-31 10:20:00,120.97,120.97,120.68,120.73,69236.0,114.9817,114.9817,114.7061,114.7536,69236.0
2019-10-31 10:25:00,120.73,120.78,120.69,120.73,29835.0,114.7536,114.8011,114.7156,114.7536,29835.0
2019-10-31 10:30:00,120.72,120.72,120.53,120.56,39690.0,114.7441,114.7441,114.5635,114.592,39690.0
2019-10-31 10:35:00,120.56,120.7,120.54,120.68,41135.0,114.592,114.7251,114.573,114.7061,41135.0
2019-10-31 10:40:00,120.69,120.8,120.65,120.78,38132.0,114.7156,114.8202,114.6776,114.8011,38132.0
2019-10-31 10:45:00,120.77,120.86,120.74,120.85,26219.0,114.7916,114.8772,114.7631,114.8677,26219.0
2019-10-31 10:50:00,120.85,120.91,120.84,120.91,16142.0,114.8677,114.9247,114.8582,114.9247,16142.0
2019-10-31 10:55:00,120.92,120.99,120.88,120.91,42980.0,114.9342,115.0008,114.8962,114.9247,42980.0
2019-10-31 11:00:00,120.91,120.91,120.83,120.83,18770.0,114.9247,114.9247,114.8487,114.8487,18770.0
2019-10-31 11:05:00,120.84,120.97,120.84,120.96,39745.0,114.8582,114.9817,114.8582,114.9722,39745.0
2019-10-31 11:10:00,120.97,120.97,120.86,120.88,15544.0,114.9817,114.9817,114.8772,114.8962,15544.0
2019-10-31 11:15:00,120.87,120.92,120.76,120.76,13234.0,114.8867,114.9342,114.7821,114.7821,13234.0
2019-10-31 11:20:00,120.75,120.84,120.75,120.81,43334.0,114.7726,114.8582,114.7726,114.8297,43334.0
2019-10-31 11:25:00,120.81,120.85,120.7,120.82,39881.0,114.8297,114.8677,114.7251,114.8392,39881.0
2019-10-31 11:30:00,120.82,120.88,120.76,120.76,40543.0,114.8392,114.8962,114.7821,114.7821,40543.0
2019-10-31 11:35:00,120.74,120.86,120.73,120.86,19140.0,114.7631,114.8772,114.7536,114.8772,19140.0
2019-10-31 11:40:00,120.87,120.93,120.81,120.81,17646.0,114.8867,114.9437,114.8297,114.8297,17646.0
2019-10-31 11:45:00,120.8,120.86,120.78,120.82,35040.0,114.8202,114.8772,114.8011,114.8392,35040.0
2019-10-31 11:50:00,120.82,120.87,120.76,120.83,21272.0,114.8392,114.8867,114.7821,114.8487,21272.0
2019-10-31 11:55:00,120.84,120.86,120.75,120.75,12736.0,114.8582,114.8772,114.7726,114.7726,12736.0
2019-10-31 12:00:00,120.75,120.79,120.59,120.59,24144.0,114.7726,114.8107,114.6206,114.6206,24144.0
2019-10-31 12:05:00,120.6,120.66,120.55,120.65,34055.0,114.6301,114.6871,114.5825,114.6776,34055.0
2019-10-31 12:10:00,120.64,120.69,120.6,120.67,15770.0,114.6681,114.7156,114.6301,114.6966,15770.0
2019-10-31 12:15:00,120.66,120.66,120.51,120.52,16092.0,114.6871,114.6871,114.5445,114.554,16092.0
2019-10-31 12:20:00,120.51,120.6,120.49,120.52,22978.0,114.5445,114.6301,114.5255,114.554,22978.0
2019-10-31 12:25:00,120.53,120.59,120.53,120.54,24478.0,114.5635,114.6206,114.5635,114.573,24478.0
2019-10-31 12:30:00,120.53,120.54,120.47,120.48,62728.0,114.5635,114.573,114.5065,114.516,62728.0
2019-10-31 12:35:00,120.49,120.53,120.44,120.47,15644.0,114.5255,114.5635,114.478,114.5065,15644.0
2019-10-31 12:40:00,120.48,120.49,120.41,120.46,20963.0,114.516,114.5255,114.4495,114.497,20963.0
2019-10-31 12:45:00,120.47,120.47,120.4,120.43,21128.0,114.5065,114.5065,114.44,114.4685,21128.0
2019-10-31 12:50:00,120.43,120.44,120.39,120.42,19157.0,114.4685,114.478,114.4305,114.459,19157.0
2019-10-31 12:55:00,120.43,120.47,120.43,120.46,14806.0,114.4685,114.5065,114.4685,114.497,14806.0
2019-10-31 13:00:00,120.47,120.52,120.42,120.49,14734.0,114.5065,114.554,114.459,114.5255,14734.0
2019-10-31 13:05:00,120.5,120.57,120.49,120.56,8358.0,114.535,114.6015,114.5255,114.592,8358.0
2019-10-31 13:10:00,120.57,120.59,120.47,120.53,68662.0,114.6015,114.6206,114.5065,114.5635,68662.0
2019-10-31 13:15:00,120.52,120.53,120.49,120.52,16394.0,114.554,114.5635,114.5255,114.554,16394.0
2019-10-31 13:20:00,120.53,120.57,120.53,120.54,10842.0,114.5635,114.6015,114.5635,114.573,10842.0
2019-10-31 13:25:00,120.55,120.59,120.53,120.59,11721.0,114.5825,114.6206,114.5635,114.6206,11721.0
2019-10-31 13:30:00,120.58,120.67,120.57,120.66,26965.0,114.611,114.6966,114.6015,114.6871,26965.0
2019-10-31 13:35:00,120.66,120.68,120.63,120.63,14628.0,114.6871,114.7061,114.6586,114.6586,14628.0
2019-10-31 13:40:00,120.64,120.64,120.58,120.58,19452.0,114.6681,114.6681,114.611,114.611,19452.0
2019-10-31 13:45:00,120.58,120.64,120.57,120.6,13239.0,114.611,114.6681,114.6015,114.6301,13239.0
2019-10-31 13:50:00,120.58,120.62,120.57,120.61,23296.0,114.611,114.6491,114.6015,114.6396,23296.0
2019-10-31 13:55:00,120.61,120.61,120.56,120.56,9700.0,114.6396,114.6396,114.592,114.592,9700.0
2019-10-31 14:00:00,120.56,120.56,120.37,120.41,20043.0,114.592,114.592,114.4114,114.4495,20043.0
2019-10-31 14:05:00,120.42,120.49,120.42,120.46,8694.0,114.459,114.5255,114.459,114.497,8694.0
2019-10-31 14:10:00,120.46,120.5,120.43,120.49,89034.0,114.497,114.535,114.4685,114.5255,89034.0
2019-10-31 14:15:00,120.49,120.49,120.43,120.45,31358.0,114.5255,114.5255,114.4685,114.4875,31358.0
2019-10-31 14:20:00,120.46,120.48,120.43,120.46,26993.0,114.497,114.516,114.4685,114.497,26993.0
2019-10-31 14:25:00,120.47,120.53,120.45,120.5,13325.0,114.5065,114.5635,114.4875,114.535,13325.0
2019-10-31 14:30:00,120.5,120.52,120.44,120.44,20182.0,114.535,114.554,114.478,114.478,20182.0
2019-10-31 14:35:00,120.45,120.49,120.39,120.39,26283.0,114.4875,114.5255,114.4305,114.4305,26283.0
2019-10-31 14:40:00,120.39,120.39,120.31,120.36,27854.0,114.4305,114.4305,114.3544,114.4019,27854.0
2019-10-31 14:45:00,120.37,120.39,120.29,120.39,43934.0,114.4114,114.4305,114.3354,114.4305,43934.0
2019-10-31 14:50:00,120.38,120.44,120.37,120.42,24194.0,114.4209,114.478,114.4114,114.459,24194.0
2019-10-31 14:55:00,120.42,120.47,120.4,120.46,20649.0,114.459,114.5065,114.44,114.497,20649.0
2019-10-31 15:00:00,120.47,120.48,120.42,120.47,11068.0,114.5065,114.516,114.459,114.5065,11068.0
2019-10-31 15:05:00,120.47,120.5,120.45,120.46,14181.0,114.5065,114.535,114.4875,114.497,14181.0
2019-10-31 15:10:00,120.46,120.55,120.43,120.53,18969.0,114.497,114.5825,114.4685,114.5635,18969.0
2019-10-31 15:15:00,120.53,120.6,120.52,120.58,20992.0,114.5635,114.6301,114.554,114.611,20992.0
2019-10-31 15:20:00,120.57,120.59,120.49,120.52,31465.0,114.6015,114.6206,114.5255,114.554,31465.0
2019-10-31 15:25:00,120.52,120.55,120.51,120.51,23618.0,114.554,114.5825,114.5445,114.5445,23618.0
2019-10-31 15:30:00,120.51,120.7,120.51,120.67,72835.0,114.5445,114.7251,114.5445,114.6966,72835.0
2019-10-31 15:35:00,120.67,120.67,120.55,120.55,36389.0,114.6966,114.6966,114.5825,114.5825,36389.0
2019-10-31 15:40:00,120.56,120.59,120.55,120.59,35111.0,114.592,114.6206,114.5825,114.6206,35111.0
2019-10-31 15:45:00,120.58,120.61,120.57,120.59,63070.0,114.611,114.6396,114.6015,114.6206,63070.0
2019-10-31 15:50:00,120.58,120.66,120.52,120.62,96914.0,114.611,114.6871,114.554,114.6491,96914.0
2019-10-31 15:55:00,120.62,120.9,120.58,120.86,158314.0,114.6491,114.9152,114.611,114.8772,158314.0
2019-11-01 09:30:00,121.47,121.64,121.44,121.58,84251.0,115.457,115.6186,115.4285,115.5615,84251.0
2019-11-01 09:35:00,121.57,121.65,121.48,121.51,60923.0,115.552,115.6281,115.4665,115.495,60923.0
2019-11-01 09:40:00,121.49,121.49,121.28,121.37,21389.0,115.476,115.476,115.2764,115.3619,21389.0
2019-11-01 09:45:00,121.35,121.36,121.2,121.26,35690.0,115.3429,115.3524,115.2004,115.2574,35690.0
2019-11-01 09:50:00,121.26,121.48,121.22,121.46,47380.0,115.2574,115.4665,115.2194,115.4475,47380.0
2019-11-01 09:55:00,121.48,121.5,121.4,121.5,42786.0,115.4665,115.4855,115.3905,115.4855,42786.0
2019-11-01 10:00:00,121.48,121.68,121.34,121.63,60120.0,115.4665,115.6566,115.3334,115.6091,60120.0
2019-11-01 10:05:00,121.63,121.69,121.61,121.63,66172.0,115.6091,115.6661,115.5901,115.6091,66172.0
2019-11-01 10:10:00,121.64,121.65,121.57,121.6,42320.0,115.6186,115.6281,115.552,115.5806,42320.0
2019-11-01 10:15:00,121.62,121.63,121.53,121.54,29896.0,115.5996,115.6091,115.514,115.5235,29896.0
2019-11-01 10:20:00,121.55,121.6,121.5,121.6,40654.0,115.533,115.5806,115.4855,115.5806,40654.0
2019-11-01 10:25:00,121.6,121.61,121.55,121.6,24422.0,115.5806,115.5901,115.533,115.5806,24422.0
2019-11-01 10:30:00,121.6,121.67,121.59,121.59,21446.0,115.5806,115.6471,115.5711,115.5711,21446.0
2019-11-01 10:35:00,121.59,121.62,121.53,121.61,15699.0,115.5711,115.5996,115.514,115.5901,15699.0
2019-11-01 10:40:00,121.6,121.64,121.58,121.63,28755.0,115.5806,115.6186,115.5615,115.6091,28755.0
2019-11-01 10:45:00,121.63,121.68,121.63,121.64,10816.0,115.6091,115.6566,115.6091,115.6186,10816.0
2019-11-01 10:50:00,121.65,121.67,121.62,121.66,12164.0,115.6281,115.6471,115.5996,115.6376,12164.0
2019-11-01 10:55:00,121.68,121.69,121.63,121.64,10032.0,115.6566,115.6661,115.6091,115.6186,10032.0
2019-11-01 11:00:00,121.64,121.65,121.57,121.6,43940.0,115.6186,115.6281,115.552,115.5806,43940.0
2019-11-01 11:05:00,121.61,121.68,121.6,121.68,24931.0,115.5901,115.6566,115.5806,115.6566,24931.0
2019-11-01 11:10:00,121.69,121.7,121.65,121.65,20518.0,115.6661,115.6756,115.6281,115.6281,20518.0
2019-11-01 11:15:00,121.65,121.65,121.56,121.58,14994.0,115.6281,115.6281,115.5425,115.5615,14994.0
2019-11-01 11:20:00,121.57,121.57,121.53,121.56,8546.0,115.552,115.552,115.514,115.5425,8546.0
2019-11-01 11:25:00,121.57,121.57,121.48,121.51,18992.0,115.552,115.552,115.4665,115.495,18992.0
2019-11-01 11:30:00,121.5,121.5,121.47,121.5,8048.0,115.4855,115.4855,115.457,115.4855,8048.0
2019-11-01 11:35:00,121.51,121.57,121.5,121.57,18948.0,115.495,115.552,115.4855,115.552,18948.0
2019-11-01 11:40:00,121.56,121.57,121.51,121.55,335170.0,115.5425,115.552,115.495,115.533,335170.0
2019-11-01 11:45:00,121.56,121.57,121.51,121.56,11655.0,115.5425,115.552,115.495,115.5425,11655.0
2019-11-01 11:50:00,121.56,121.59,121.53,121.53,13170.0,115.5425,115.5711,115.514,115.514,13170.0
2019-11-01 11:55:00,121.54,121.55,121.52,121.53,25528.0,115.5235,115.533,115.5045,115.514,25528.0
2019-11-01 12:00:00,121.53,121.53,121.45,121.46,10125.0,115.514,115.514,115.438,115.4475,10125.0
2019-11-01 12:05:00,121.46,121.47,121.41,121.43,9681.0,115.4475,115.457,115.4,115.419,9681.0
2019-11-01 12:10:00,121.43,121.45,121.38,121.4,38067.0,115.419,115.438,115.3714,115.3905,38067.0
2019-11-01 12:15:00,121.4,121.43,121.37,121.43,35133.0,115.3905,115.419,115.3619,115.419,35133.0
2019-11-01 12:20:00,121.43,121.5,121.43,121.47,10719.0,115.419,115.4855,115.419,115.457,10719.0
2019-11-01 12:25:00,121.47,121.47,121.42,121.43,8317.0,115.457,115.457,115.4095,115.419,8317.0
2019-11-01 12:30:00,121.44,121.45,121.41,121.43,9027.0,115.4285,115.438,115.4,115.419,9027.0
2019-11-01 12:35:00,121.43,121.47,121.42,121.46,18517.0,115.419,115.457,115.4095,115.4475,18517.0
2019-11-01 12:40:00,121.46,121.47,121.41,121.42,9415.0,115.4475,115.457,115.4,115.4095,9415.0
2019-11-01 12:45:00,121.42,121.42,121.37,121.37,14538.0,115.4095,115.4095,115.3619,115.3619,14538.0
2019-11-01 12:50:00,121.36,121.38,121.35,121.37,6616.0,115.3524,115.3714,115.3429,115.3619,6616.0
2019-11-01 12:55:00,121.36,121.42,121.34,121.36,89562.0,115.3524,115.4095,115.3334,115.3524,89562.0
2019-11-01 13:00:00,121.35,121.4,121.35,121.39,98853.0,115.3429,115.3905,115.3429,115.381,98853.0
2019-11-01 13:05:00,121.39,121.41,121.38,121.41,13851.0,115.381,115.4,115.3714,115.4,13851.0
2019-11-01 13:10:00,121.41,121.48,121.4,121.48,10807.0,115.4,115.4665,115.3905,115.4665,10807.0
2019-11-01 13:15:00,121.48,121.54,121.47,121.53,12035.0,115.4665,115.5235,115.457,115.514,12035.0
2019-11-01 13:20:00,121.53,121.57,121.52,121.55,13027.0,115.514,115.552,115.5045,115.533,13027.0
2019-11-01 13:25:00,121.55,121.55,121.51,121.53,20823.0,115.533,115.533,115.495,115.514,20823.0
2019-11-01 13:30:00,121.53,121.56,121.52,121.54,16476.0,115.514,115.5425,115.5045,115.5235,16476.0
2019-11-01 13:35:00,121.55,121.61,121.54,121.6,20236.0,115.533,115.5901,115.5235,115.5806,20236.0
2019-11-01 13:40:00,121.6,121.62,121.59,121.59,15140.0,115.5806,115.5996,115.5711,115.5711,15140.0
2019-11-01 13:45:00,121.6,121.63,121.57,121.61,43660.0,115.5806,115.6091,115.552,115.5901,43660.0
2019-11-01 13:50:00,121.61,121.63,121.6,121.62,44188.0,115.5901,115.6091,115.5806,115.5996,44188.0
2019-11-01 13:55:00,121.62,121.63,121.58,121.59,39235.0,115.5996,115.6091,115.5615,115.5711,39235.0
2019-11-01 14:00:00,121.59,121.61,121.53,121.56,9213.0,115.5711,115.5901,115.514,115.5425,9213.0
2019-11-01 14:05:00,121.56,121.58,121.53,121.54,12371.0,115.5425,115.5615,115.514,115.5235,12371.0
2019-11-01 14:10:00,121.54,121.6,121.54,121.58,11038.0,115.5235,115.5806,115.5235,115.5615,11038.0
2019-11-01 14:15:00,121.58,121.58,121.51,121.51,19746.0,115.5615,115.5615,115.495,115.495,19746.0
2019-11-01 14:20:00,121.52,121.54,121.5,121.52,15987.0,115.5045,115.5235,115.4855,115.5045,15987.0
2019-11-01 14:25:00,121.52,121.58,121.52,121.57,22633.0,115.5045,115.5615,115.5045,115.552,22633.0
2019-11-01 14:30:00,121.57,121.6,121.57,121.59,13963.0,115.552,115.5806,115.552,115.5711,13963.0
2019-11-01 14:35:00,121.58,121.58,121.53,121.53,23648.0,115.5615,115.5615,115.514,115.514,23648.0
2019-11-01 14:40:00,121.52,121.54,121.51,121.53,11415.0,115.5045,115.5235,115.495,115.514,11415.0
2019-11-01 14:45:00,121.54,121.55,121.53,121.54,13276.0,115.5235,115.533,115.514,115.5235,13276.0
2019-11-01 14:50:00,121.53,121.55,121.5,121.5,13461.0,115.514,115.533,115.4855,115.4855,13461.0
2019-11-01 14:55:00,121.5,121.56,121.49,121.52,22210.0,115.4855,115.5425,115.476,115.5045,22210.0
2019-11-01 15:00:00,121.52,121.52,121.43,121.44,15469.0,115.5045,115.5045,115.419,115.4285,15469.0
2019-11-01 15:05:00,121.43,121.46,121.42,121.46,24213.0,115.419,115.4475,115.4095,115.4475,24213.0
2019-11-01 15:10:00,121.45,121.5,121.45,121.49,15832.0,115.438,115.4855,115.438,115.476,15832.0
2019-11-01 15:15:00,121.48,121.51,121.46,121.47,17345.0,115.4665,115.495,115.4475,115.457,17345.0
2019-11-01 15:20:00,121.48,121.48,121.4,121.4,34700.0,115.4665,115.4665,115.3905,115.3905,34700.0
2019-11-01 15:25:00,121.4,121.47,121.37,121.45,39070.0,115.3905,115.457,115.3619,115.438,39070.0
2019-11-01 15:30:00,121.45,121.49,121.43,121.48,36985.0,115.438,115.476,115.419,115.4665,36985.0
2019-11-01 15:35:00,121.49,121.53,121.49,121.53,33328.0,115.476,115.514,115.476,115.514,33328.0
2019-11-01 15:40:00,121.53,121.55,121.51,121.51,41892.0,115.514,115.533,115.495,115.495,41892.0
2019-11-01 15:45:00,121.51,121.52,121.43,121.46,52654.0,115.495,115.5045,115.419,115.4475,52654.0
2019-11-01 15:50:00,121.46,121.51,121.42,121.51,92047.0,115.4475,115.495,115.4095,115.495,92047.0
2019-11-01 15:55:00,121.52,121.62,121.47,121.62,263582.0,115.5045,115.5996,115.457,115.5996,263582.0
2019-11-04 09:30:00,122.01,122.17,121.88,122.01,72462.0,115.9703,116.1223,115.8467,115.9703,72462.0
2019-11-04 09:35:00,122.01,122.13,122.0,122.08,39493.0,115.9703,116.0843,115.9608,116.0368,39493.0
2019-11-04 09:40:00,122.09,122.11,121.96,121.97,37941.0,116.0463,116.0653,115.9227,115.9322,37941.0
2019-11-04 09:45:00,121.97,122.04,121.9,121.95,24962.0,115.9322,115.9988,115.8657,115.9132,24962.0
2019-11-04 09:50:00,121.95,121.98,121.9,121.9,66010.0,115.9132,115.9417,115.8657,115.8657,66010.0
2019-11-04 09:55:00,121.9,121.95,121.88,121.94,77968.0,115.8657,115.9132,115.8467,115.9037,77968.0
2019-11-04 10:00:00,121.94,121.94,121.79,121.81,54683.0,115.9037,115.9037,115.7612,115.7802,54683.0
2019-11-04 10:05:00,121.81,121.92,121.81,121.88,18782.0,115.7802,115.8847,115.7802,115.8467,18782.0
2019-11-04 10:10:00,121.89,121.93,121.86,121.9,24468.0,115.8562,115.8942,115.8277,115.8657,24468.0
2019-11-04 10:15:00,121.9,121.96,121.85,121.95,15727.0,115.8657,115.9227,115.8182,115.9132,15727.0
2019-11-04 10:20:00,121.95,122.04,121.95,122.02,8514.0,115.9132,115.9988,115.9132,115.9798,8514.0
2019-11-04 10:25:00,122.0,122.02,121.96,122.01,11040.0,115.9608,115.9798,115.9227,115.9703,11040.0
2019-11-04 10:30:00,122.01,122.02,121.94,121.94,19679.0,115.9703,115.9798,115.9037,115.9037,19679.0
2019-11-04 10:35:00,121.93,121.93,121.83,121.87,17370.0,115.8942,115.8942,115.7992,115.8372,17370.0
2019-11-04 10:40:00,121.87,121.93,121.84,121.84,17957.0,115.8372,115.8942,115.8087,115.8087,17957.0
2019-11-04 10:45:00,121.84,121.85,121.79,121.82,21552.0,115.8087,115.8182,115.7612,115.7897,21552.0
2019-11-04 10:50:00,121.82,121.84,121.74,121.75,18022.0,115.7897,115.8087,115.7136,115.7231,18022.0
2019-11-04 10:55:00,121.75,121.79,121.72,121.79,26396.0,115.7231,115.7612,115.6946,115.7612,26396.0
2019-11-04 11:00:00,121.79,121.86,121.77,121.86,48306.0,115.7612,115.8277,115.7421,115.8277,48306.0
2019-11-04 11:05:00,121.86,121.89,121.83,121.85,16872.0,115.8277,115.8562,115.7992,115.8182,16872.0
2019-11-04 11:10:00,121.85,121.86,121.79,121.8,11951.0,115.8182,115.8277,115.7612,115.7707,11951.0
2019-11-04 11:15:00,121.8,121.8,121.72,121.74,18866.0,115.7707,115.7707,115.6946,115.7136,18866.0
2019-11-04 11:20:00,121.75,121.8,121.74,121.75,12503.0,115.7231,115.7707,115.7136,115.7231,12503.0
2019-11-04 11:25:00,121.75,121.77,121.65,121.68,25027.0,115.7231,115.7421,115.6281,115.6566,25027.0
2019-11-04 11:30:00,121.68,121.71,121.66,121.69,15843.0,115.6566,115.6851,115.6376,115.6661,15843.0
2019-11-04 11:35:00,121.68,121.7,121.64,121.64,6524.0,115.6566,115.6756,115.6186,115.6186,6524.0
2019-11-04 11:40:00,121.63,121.63,121.55,121.59,35086.0,115.6091,115.6091,115.533,115.5711,35086.0
2019-11-04 11:45:00,121.59,121.61,121.56,121.6,13869.0,115.5711,115.5901,115.5425,115.5806,13869.0
2019-11-04 11:50:00,121.6,121.63,121.59,121.59,12105.0,115.5806,115.6091,115.5711,115.5711,12105.0
2019-11-04 11:55:00,121.59,121.6,121.53,121.54,14240.0,115.5711,115.5806,115.514,115.5235,14240.0
2019-11-04 12:00:00,121.55,121.57,121.54,121.56,8144.0,115.533,115.552,115.5235,115.5425,8144.0
2019-11-04 12:05:00,121.57,121.59,121.56,121.58,8026.0,115.552,115.5711,115.5425,115.5615,8026.0
2019-11-04 12:10:00,121.59,121.67,121.58,121.66,12468.0,115.5711,115.6471,115.5615,115.6376,12468.0
2019-11-04 12:15:00,121.65,121.66,121.63,121.66,20858.0,115.6281,115.6376,115.6091,115.6376,20858.0
2019-11-04 12:20:00,121.67,121.69,121.65,121.65,23490.0,115.6471,115.6661,115.6281,115.6281,23490.0
2019-11-04 12:25:00,121.64,121.67,121.63,121.65,4673.0,115.6186,115.6471,115.6091,115.6281,4673.0
2019-11-04 12:30:00,121.65,121.67,121.64,121.67,6987.0,115.6281,115.6471,115.6186,115.6471,6987.0
2019-11-04 12:35:00,121.67,121.68,121.61,121.64,13427.0,115.6471,115.6566,115.5901,115.6186,13427.0
2019-11-04 12:40:00,121.65,121.66,121.63,121.65,12560.0,115.6281,115.6376,115.6091,115.6281,12560.0
2019-11-04 12:45:00,121.66,121.66,121.6,121.6,17744.0,115.6376,115.6376,115.5806,115.5806,17744.0
2019-11-04 12:50:00,121.6,121.67,121.6,121.67,17326.0,115.5806,115.6471,115.5806,115.6471,17326.0
2019-11-04 12:55:00,121.67,121.7,121.67,121.69,10920.0,115.6471,115.6756,115.6471,115.6661,10920.0
2019-11-04 13:00:00,121.7,121.71,121.62,121.65,14661.0,115.6756,115.6851,115.5996,115.6281,14661.0
2019-11-04 13:05:00,121.65,121.67,121.62,121.67,8542.0,115.6281,115.6471,115.5996,115.6471,8542.0
2019-11-04 13:10:00,121.67,121.72,121.66,121.71,8926.0,115.6471,115.6946,115.6376,115.6851,8926.0
2019-11-04 13:15:00,121.72,121.75,121.71,121.73,7128.0,115.6946,115.7231,115.6851,115.7041,7128.0
2019-11-04 13:20:00,121.74,121.78,121.74,121.77,9900.0,115.7136,115.7516,115.7136,115.7421,9900.0
2019-11-04 13:25:00,121.76,121.77,121.74,121.76,8297.0,115.7326,115.7421,115.7136,115.7326,8297.0
2019-11-04 13:30:00,121.75,121.77,121.73,121.75,12909.0,115.7231,115.7421,115.7041,115.7231,12909.0
2019-11-04 13:35:00,121.76,121.77,121.74,121.75,3610.0,115.7326,115.7421,115.7136,115.7231,3610.0
2019-11-04 13:40:00,121.75,121.82,121.75,121.81,12668.0,115.7231,115.7897,115.7231,115.7802,12668.0
2019-11-04 13:45:00,121.81,121.82,121.77,121.8,12255.0,115.7802,115.7897,115.7421,115.7707,12255.0
2019-11-04 13:50:00,121.81,121.81,121.77,121.77,21445.0,115.7802,115.7802,115.7421,115.7421,21445.0
2019-11-04 13:55:00,121.78,121.81,121.78,121.81,30462.0,115.7516,115.7802,115.7516,115.7802,30462.0
2019-11-04 14:00:00,121.81,121.84,121.78,121.79,12054.0,115.7802,115.8087,115.7516,115.7612,12054.0
2019-11-04 14:05:00,121.79,121.8,121.74,121.74,25990.0,115.7612,115.7707,115.7136,115.7136,25990.0
2019-11-04 14:10:00,121.74,121.77,121.74,121.76,8486.0,115.7136,115.7421,115.7136,115.7326,8486.0
2019-11-04 14:15:00,121.76,121.76,121.72,121.73,18059.0,115.7326,115.7326,115.6946,115.7041,18059.0
2019-11-04 14:20:00,121.73,121.77,121.72,121.77,19747.0,115.7041,115.7421,115.6946,115.7421,19747.0
2019-11-04 14:25:00,121.76,121.79,121.75,121.78,52663.0,115.7326,115.7612,115.7231,115.7516,52663.0
2019-11-04 14:30:00,121.79,121.81,121.77,121.8,13977.0,115.7612,115.7802,115.7421,115.7707,13977.0
2019-11-04 14:35:00,121.81,121.85,121.8,121.81,14411.0,115.7802,115.8182,115.7707,115.7802,14411.0
2019-11-04 14:40:00,121.8,121.81,121.75,121.76,25502.0,115.7707,115.7802,115.7231,115.7326,25502.0
2019-11-04 14:45:00,121.76,121.77,121.73,121.74,10560.0,115.7326,115.7421,115.7041,115.7136,10560.0
2019-11-04 14:50:00,121.73,121.77,121.67,121.68,16839.0,115.7041,115.7421,115.6471,115.6566,16839.0
2019-11-04 14:55:00,121.69,121.7,121.66,121.66,23357.0,115.6661,115.6756,115.6376,115.6376,23357.0
2019-11-04 15:00:00,121.67,121.67,121.6,121.62,23524.0,115.6471,115.6471,115.5806,115.5996,23524.0
2019-11-04 15:05:00,121.61,121.62,121.58,121.6,11022.0,115.5901,115.5996,115.5615,115.5806,11022.0
2019-11-04 15:10:00,121.6,121.6,121.51,121.52,42375.0,115.5806,115.5806,115.495,115.5045,42375.0
2019-11-04 15:15:00,121.53,121.59,121.5,121.58,33122.0,115.514,115.5711,115.4855,115.5615,33122.0
2019-11-04 15:20:00,121.58,121.67,121.58,121.63,42873.0,115.5615,115.6471,115.5615,115.6091,42873.0
2019-11-04 15:25:00,121.63,121.65,121.53,121.55,49030.0,115.6091,115.6281,115.514,115.533,49030.0
2019-11-04 15:30:00,121.56,121.61,121.53,121.59,62437.0,115.5425,115.5901,115.514,115.5711,62437.0
2019-11-04 15:35:00,121.58,121.59,121.54,121.56,30494.0,115.5615,115.5711,115.5235,115.5425,30494.0
2019-11-04 15:40:00,121.56,121.65,121.56,121.64,76241.0,115.5425,115.6281,115.5425,115.6186,76241.0
2019-11-04 15:45:00,121.64,121.68,121.61,121.67,51314.0,115.6186,115.6566,115.5901,115.6471,51314.0
2019-11-04 15:50:00,121.68,121.77,121.66,121.68,144251.0,115.6566,115.7421,115.6376,115.6566,144251.0
2019-11-04 15:55:00,121.69,121.71,121.6,121.71,385357.0,115.6661,115.6851,115.5806,115.6851,385357.0
2019-11-05 09:30:00,121.84,121.88,121.72,121.83,54893.0,115.8087,115.8467,115.6946,115.7992,54893.0
2019-11-05 09:35:00,121.83,121.87,121.77,121.82,24457.0,115.7992,115.8372,115.7421,115.7897,24457.0
2019-11-05 09:40:00,121.83,121.88,121.8,121.88,16450.0,115.7992,115.8467,115.7707,115.8467,16450.0
2019-11-05 09:45:00,121.89,121.91,121.81,121.83,62996.0,115.8562,115.8752,115.7802,115.7992,62996.0
2019-11-05 09:50:00,121.83,121.88,121.82,121.87,6718.0,115.7992,115.8467,115.7897,115.8372,6718.0
2019-11-05 09:55:00,121.88,121.94,121.86,121.91,19682.0,115.8467,115.9037,115.8277,115.8752,19682.0
2019-11-05 10:00:00,121.93,122.16,121.93,122.08,72678.0,115.8942,116.1128,115.8942,116.0368,72678.0
2019-11-05 10:05:00,122.07,122.07,121.65,121.71,34715.0,116.0273,116.0273,115.6281,115.6851,34715.0
2019-11-05 10:10:00,121.7,121.7,121.54,121.62,49633.0,115.6756,115.6756,115.5235,115.5996,49633.0
2019-11-05 10:15:00,121.62,121.73,121.58,121.71,34047.0,115.5996,115.7041,115.5615,115.6851,34047.0
2019-11-05 10:20:00,121.71,121.77,121.71,121.75,26369.0,115.6851,115.7421,115.6851,115.7231,26369.0
2019-11-05 10:25:00,121.74,121.75,121.63,121.65,26918.0,115.7136,115.7231,115.6091,115.6281,26918.0
2019-11-05 10:30:00,121.65,121.7,121.61,121.62,12394.0,115.6281,115.6756,115.5901,115.5996,12394.0
2019-11-05 10:35:00,121.62,121.71,121.56,121.58,11901.0,115.5996,115.6851,115.5425,115.5615,11901.0
2019-11-05 10:40:00,121.58,121.59,121.45,121.46,10729.0,115.5615,115.5711,115.438,115.4475,10729.0
2019-11-05 10:45:00,121.47,121.48,121.4,121.45,16198.0,115.457,115.4665,115.3905,115.438,16198.0
2019-11-05 10:50:00,121.46,121.57,121.43,121.56,46640.0,115.4475,115.552,115.419,115.5425,46640.0
2019-11-05 10:55:00,121.59,121.72,121.59,121.68,41195.0,115.5711,115.6946,115.5711,115.6566,41195.0
2019-11-05 11:00:00,121.69,121.76,121.69,121.74,16476.0,115.6661,115.7326,115.6661,115.7136,16476.0
2019-11-05 11:05:00,121.74,121.84,121.73,121.79,12147.0,115.7136,115.8087,115.7041,115.7612,12147.0
2019-11-05 11:10:00,121.79,121.87,121.78,121.82,12955.0,115.7612,115.8372,115.7516,115.7897,12955.0
2019-11-05 11:15:00,121.83,121.9,121.83,121.86,31560.0,115.7992,115.8657,115.7992,115.8277,31560.0
2019-11-05 11:20:00,121.86,121.88,121.8,121.83,18941.0,115.8277,115.8467,115.7707,115.7992,18941.0
2019-11-05 11:25:00,121.84,121.87,121.78,121.84,27310.0,115.8087,115.8372,115.7516,115.8087,27310.0
2019-11-05 11:30:00,121.83,121.88,121.81,121.88,19838.0,115.7992,115.8467,115.7802,115.8467,19838.0
2019-11-05 11:35:00,121.88,121.94,121.87,121.93,43365.0,115.8467,115.9037,115.8372,115.8942,43365.0
2019-11-05 11:40:00,121.92,121.95,121.9,121.95,30669.0,115.8847,115.9132,115.8657,115.9132,30669.0
2019-11-05 11:45:00,121.95,121.97,121.9,121.93,16644.0,115.9132,115.9322,115.8657,115.8942,16644.0
2019-11-05 11:50:00,121.92,122.03,121.91,122.01,22551.0,115.8847,115.9893,115.8752,115.9703,22551.0
2019-11-05 11:55:00,121.99,122.01,121.97,121.97,11702.0,115.9513,115.9703,115.9322,115.9322,11702.0
2019-11-05 12:00:00,121.96,121.98,121.94,121.98,13044.0,115.9227,115.9417,115.9037,115.9417,13044.0
2019-11-05 12:05:00,121.98,122.0,121.94,121.98,10003.0,115.9417,115.9608,115.9037,115.9417,10003.0
2019-11-05 12:10:00,121.99,121.99,121.88,121.89,12168.0,115.9513,115.9513,115.8467,115.8562,12168.0
2019-11-05 12:15:00,121.89,121.91,121.86,121.87,7166.0,115.8562,115.8752,115.8277,115.8372,7166.0
2019-11-05 12:20:00,121.86,121.88,121.8,121.8,9928.0,115.8277,115.8467,115.7707,115.7707,9928.0
2019-11-05 12:25:00,121.8,121.8,121.76,121.77,7369.0,115.7707,115.7707,115.7326,115.7421,7369.0
2019-11-05 12:30:00,121.75,121.75,121.69,121.69,11434.0,115.7231,115.7231,115.6661,115.6661,11434.0
2019-11-05 12:35:00,121.69,121.74,121.68,121.73,7884.0,115.6661,115.7136,115.6566,115.7041,7884.0
2019-11-05 12:40:00,121.73,121.82,121.73,121.82,9488.0,115.7041,115.7897,115.7041,115.7897,9488.0
2019-11-05 12:45:00,121.81,121.84,121.81,121.83,8774.0,115.7802,115.8087,115.7802,115.7992,8774.0
2019-11-05 12:50:00,121.83,121.87,121.81,121.85,16420.0,115.7992,115.8372,115.7802,115.8182,16420.0
2019-11-05 12:55:00,121.86,121.92,121.86,121.91,10625.0,115.8277,115.8847,115.8277,115.8752,10625.0
2019-11-05 13:00:00,121.9,121.91,121.85,121.88,17811.0,115.8657,115.8752,115.8182,115.8467,17811.0
2019-11-05 13:05:00,121.88,121.9,121.86,121.88,10739.0,115.8467,115.8657,115.8277,115.8467,10739.0
2019-11-05 13:10:00,121.88,121.95,121.87,121.94,19818.0,115.8467,115.9132,115.8372,115.9037,19818.0
2019-11-05 13:15:00,121.93,121.95,121.92,121.94,9811.0,115.8942,115.9132,115.8847,115.9037,9811.0
2019-11-05 13:20:00,121.93,121.93,121.88,121.89,8872.0,115.8942,115.8942,115.8467,115.8562,8872.0
2019-11-05 13:25:00,121.9,121.95,121.88,121.89,8316.0,115.8657,115.9132,115.8467,115.8562,8316.0
2019-11-05 13:30:00,121.89,121.9,121.84,121.9,35069.0,115.8562,115.8657,115.8087,115.8657,35069.0
2019-11-05 13:35:00,121.89,121.89,121.79,121.86,15265.0,115.8562,115.8562,115.7612,115.8277,15265.0
2019-11-05 13:40:00,121.87,121.93,121.85,121.9,21567.0,115.8372,115.8942,115.8182,115.8657,21567.0
2019-11-05 13:45:00,121.91,121.92,121.87,121.88,12179.0,115.8752,115.8847,115.8372,115.8467,12179.0
2019-11-05 13:50:00,121.89,121.92,121.89,121.9,16337.0,115.8562,115.8847,115.8562,115.8657,16337.0
2019-11-05 13:55:00,121.91,121.94,121.89,121.91,10712.0,115.8752,115.9037,115.8562,115.8752,10712.0
2019-11-05 14:00:00,121.9,121.9,121.86,121.89,13150.0,115.8657,115.8657,115.8277,115.8562,13150.0
2019-11-05 14:05:00,121.88,121.96,121.88,121.96,11376.0,115.8467,115.9227,115.8467,115.9227,11376.0
2019-11-05 14:10:00,121.96,121.98,121.95,121.97,15318.0,115.9227,115.9417,115.9132,115.9322,15318.0
2019-11-05 14:15:00,121.96,121.99,121.96,121.97,8720.0,115.9227,115.9513,115.9227,115.9322,8720.0
2019-11-05 14:20:00,121.97,121.97,121.92,121.96,10245.0,115.9322,115.9322,115.8847,115.9227,10245.0
2019-11-05 14:25:00,121.95,121.97,121.94,121.96,9085.0,115.9132,115.9322,115.9037,115.9227,9085.0
2019-11-05 14:30:00,121.96,122.01,121.96,121.99,17849.0,115.9227,115.9703,115.9227,115.9513,17849.0
2019-11-05 14:35:00,121.99,122.0,121.94,121.94,15652.0,115.9513,115.9608,115.9037,115.9037,15652.0
2019-11-05 14:40:00,121.94,121.95,121.92,121.94,6793.0,115.9037,115.9132,115.8847,115.9037,6793.0
2019-11-05 14:45:00,121.94,121.97,121.94,121.96,4218.0,115.9037,115.9322,115.9037,115.9227,4218.0
2019-11-05 14:50:00,121.96,121.97,121.93,121.95,7087.0,115.9227,115.9322,115.8942,115.9132,7087.0
2019-11-05 14:55:00,121.95,121.95,121.92,121.93,11820.0,115.9132,115.9132,115.8847,115.8942,11820.0
2019-11-05 15:00:00,121.93,121.95,121.9,121.95,10705.0,115.8942,115.9132,115.8657,115.9132,10705.0
2019-11-05 15:05:00,121.94,121.94,121.88,121.9,16294.0,115.9037,115.9037,115.8467,115.8657,16294.0
2019-11-05 15:10:00,121.9,121.9,121.85,121.88,8249.0,115.8657,115.8657,115.8182,115.8467,8249.0
2019-11-05 15:15:00,121.87,121.9,121.85,121.9,23585.0,115.8372,115.8657,115.8182,115.8657,23585.0
2019-11-05 15:20:00,121.89,121.95,121.88,121.95,20214.0,115.8562,115.9132,115.8467,115.9132,20214.0
2019-11-05 15:25:00,121.95,121.95,121.89,121.89,11596.0,115.9132,115.9132,115.8562,115.8562,11596.0
2019-11-05 15:30:00,121.89,121.94,121.84,121.94,39450.0,115.8562,115.9037,115.8087,115.9037,39450.0
2019-11-05 15:35:00,121.94,122.04,121.94,122.04,32309.0,115.9037,115.9988,115.9037,115.9988,32309.0
2019-11-05 15:40:00,122.04,122.07,122.01,122.02,22059.0,115.9988,116.0273,115.9703,115.9798,22059.0
2019-11-05 15:45:00,122.01,122.03,121.95,121.97,32137.0,115.9703,115.9893,115.9132,115.9322,32137.0
2019-11-05 15:50:00,121.96,122.0,121.92,121.97,48658.0,115.9227,115.9608,115.8847,115.9322,48658.0
2019-11-05 15:55:00,121.97,121.97,121.84,121.91,98352.0,115.9322,115.9322,115.8087,115.8752,98352.0
2019-11-06 09:30:00,122.03,122.03,121.82,121.85,58517.0,115.9893,115.9893,115.7897,115.8182,58517.0
2019-11-06 09:35:00,121.86,121.95,121.83,121.85,28034.0,115.8277,115.9132,115.7992,115.8182,28034.0
2019-11-06 09:40:00,121.84,121.84,121.69,121.77,38368.0,115.8087,115.8087,115.6661,115.7421,38368.0
2019-11-06 09:45:00,121.78,121.81,121.73,121.76,35115.0,115.7516,115.7802,115.7041,115.7326,35115.0
2019-11-06 09:50:00,121.76,121.8,121.71,121.79,18437.0,115.7326,115.7707,115.6851,115.7612,18437.0
2019-11-06 09:55:00,121.77,121.91,121.76,121.9,19671.0,115.7421,115.8752,115.7326,115.8657,19671.0
2019-11-06 10:00:00,121.9,121.99,121.89,121.96,24588.0,115.8657,115.9513,115.8562,115.9227,24588.0
2019-11-06 10:05:00,121.96,121.98,121.84,121.86,49817.0,115.9227,115.9417,115.8087,115.8277,49817.0
2019-11-06 10:10:00,121.87,121.95,121.86,121.91,22358.0,115.8372,115.9132,115.8277,115.8752,22358.0
2019-11-06 10:15:00,121.92,121.94,121.87,121.91,18241.0,115.8847,115.9037,115.8372,115.8752,18241.0
2019-11-06 10:20:00,121.9,121.91,121.86,121.88,11260.0,115.8657,115.8752,115.8277,115.8467,11260.0
2019-11-06 10:25:00,121.89,121.89,121.82,121.82,24577.0,115.8562,115.8562,115.7897,115.7897,24577.0
2019-11-06 10:30:00,121.83,121.87,121.81,121.83,20627.0,115.7992,115.8372,115.7802,115.7992,20627.0
2019-11-06 10:35:00,121.82,121.83,121.75,121.79,23270.0,115.7897,115.7992,115.7231,115.7612,23270.0
2019-11-06 10:40:00,121.78,121.83,121.74,121.81,37731.0,115.7516,115.7992,115.7136,115.7802,37731.0
2019-11-06 10:45:00,121.83,121.85,121.79,121.83,7128.0,115.7992,115.8182,115.7612,115.7992,7128.0
2019-11-06 10:50:00,121.82,121.82,121.73,121.73,5306.0,115.7897,115.7897,115.7041,115.7041,5306.0
2019-11-06 10:55:00,121.72,121.79,121.7,121.78,9098.0,115.6946,115.7612,115.6756,115.7516,9098.0
2019-11-06 11:00:00,121.79,121.82,121.74,121.77,9705.0,115.7612,115.7897,115.7136,115.7421,9705.0
2019-11-06 11:05:00,121.78,121.78,121.73,121.78,4707.0,115.7516,115.7516,115.7041,115.7516,4707.0
2019-11-06 11:10:00,121.77,121.79,121.73,121.73,3133.0,115.7421,115.7612,115.7041,115.7041,3133.0
2019-11-06 11:15:00,121.74,121.81,121.74,121.79,6904.0,115.7136,115.7802,115.7136,115.7612,6904.0
2019-11-06 11:20:00,121.8,121.82,121.77,121.78,10174.0,115.7707,115.7897,115.7421,115.7516,10174.0
2019-11-06 11:25:00,121.78,121.81,121.76,121.81,3787.0,115.7516,115.7802,115.7326,115.7802,3787.0
2019-11-06 11:30:00,121.81,121.93,121.81,121.9,15447.0,115.7802,115.8942,115.7802,115.8657,15447.0
2019-11-06 11:35:00,121.9,121.9,121.87,121.88,6782.0,115.8657,115.8657,115.8372,115.8467,6782.0
2019-11-06 11:40:00,121.88,122.0,121.62,121.63,128071.0,115.8467,115.9608,115.5996,115.6091,128071.0
2019-11-06 11:45:00,121.64,121.8,121.51,121.64,119445.0,115.6186,115.7707,115.495,115.6186,119445.0
2019-11-06 11:50:00,121.63,121.63,121.46,121.48,31585.0,115.6091,115.6091,115.4475,115.4665,31585.0
2019-11-06 11:55:00,121.49,121.57,121.49,121.54,26371.0,115.476,115.552,115.476,115.5235,26371.0
2019-11-06 12:00:00,121.56,121.6,121.52,121.59,29568.0,115.5425,115.5806,115.5045,115.5711,29568.0
2019-11-06 12:05:00,121.57,121.62,121.57,121.6,12413.0,115.552,115.5996,115.552,115.5806,12413.0
2019-11-06 12:10:00,121.6,121.6,121.55,121.58,12273.0,115.5806,115.5806,115.533,115.5615,12273.0
2019-11-06 12:15:00,121.56,121.56,121.52,121.54,9896.0,115.5425,115.5425,115.5045,115.5235,9896.0
2019-11-06 12:20:00,121.54,121.58,121.53,121.57,8912.0,115.5235,115.5615,115.514,115.552,8912.0
2019-11-06 12:25:00,121.56,121.57,121.51,121.52,5267.0,115.5425,115.552,115.495,115.5045,5267.0
2019-11-06 12:30:00,121.52,121.55,121.52,121.54,5611.0,115.5045,115.533,115.5045,115.5235,5611.0
2019-11-06 12:35:00,121.54,121.63,121.53,121.63,9911.0,115.5235,115.6091,115.514,115.6091,9911.0
2019-11-06 12:40:00,121.65,121.65,121.59,121.6,35393.0,115.6281,115.6281,115.5711,115.5806,35393.0
2019-11-06 12:45:00,121.6,121.6,121.55,121.58,5151.0,115.5806,115.5806,115.533,115.5615,5151.0
2019-11-06 12:50:00,121.58,121.61,121.58,121.6,14769.0,115.5615,115.5901,115.5615,115.5806,14769.0
2019-11-06 12:55:00,121.6,121.66,121.58,121.65,11058.0,115.5806,115.6376,115.5615,115.6281,11058.0
2019-11-06 13:00:00,121.66,121.69,121.64,121.66,17463.0,115.6376,115.6661,115.6186,115.6376,17463.0
2019-11-06 13:05:00,121.65,121.66,121.59,121.62,13583.0,115.6281,115.6376,115.5711,115.5996,13583.0
2019-11-06 13:10:00,121.61,121.72,121.6,121.7,7095.0,115.5901,115.6946,115.5806,115.6756,7095.0
2019-11-06 13:15:00,121.71,121.75,121.71,121.73,5350.0,115.6851,115.7231,115.6851,115.7041,5350.0
2019-11-06 13:20:00,121.74,121.77,121.73,121.77,13282.0,115.7136,115.7421,115.7041,115.7421,13282.0
2019-11-06 13:25:00,121.78,121.79,121.74,121.79,25376.0,115.7516,115.7612,115.7136,115.7612,25376.0
2019-11-06 13:30:00,121.8,121.82,121.76,121.76,16148.0,115.7707,115.7897,115.7326,115.7326,16148.0
2019-11-06 13:35:00,121.77,121.83,121.77,121.83,9324.0,115.7421,115.7992,115.7421,115.7992,9324.0
2019-11-06 13:40:00,121.84,121.85,121.81,121.85,123701.0,115.8087,115.8182,115.7802,115.8182,123701.0
2019-11-06 13:45:00,121.86,121.88,121.83,121.84,12198.0,115.8277,115.8467,115.7992,115.8087,12198.0
2019-11-06 13:50:00,121.85,121.89,121.84,121.87,61733.0,115.8182,115.8562,115.8087,115.8372,61733.0
2019-11-06 13:55:00,121.87,121.92,121.86,121.9,19843.0,115.8372,115.8847,115.8277,115.8657,19843.0
2019-11-06 14:00:00,121.9,121.92,121.89,121.9,9880.0,115.8657,115.8847,115.8562,115.8657,9880.0
2019-11-06 14:05:00,121.91,121.91,121.86,121.86,9424.0,115.8752,115.8752,115.8277,115.8277,9424.0
2019-11-06 14:10:00,121.87,121.89,121.84,121.89,7321.0,115.8372,115.8562,115.8087,115.8562,7321.0
2019-11-06 14:15:00,121.88,121.9,121.87,121.9,7330.0,115.8467,115.8657,115.8372,115.8657,7330.0
2019-11-06 14:20:00,121.9,121.93,121.85,121.91,31532.0,115.8657,115.8942,115.8182,115.8752,31532.0
2019-11-06 14:25:00,121.91,121.94,121.91,121.92,9603.0,115.8752,115.9037,115.8752,115.8847,9603.0
2019-11-06 14:30:00,121.93,121.94,121.9,121.91,10689.0,115.8942,115.9037,115.8657,115.8752,10689.0
2019-11-06 14:35:00,121.91,121.93,121.88,121.92,11796.0,115.8752,115.8942,115.8467,115.8847,11796.0
2019-11-06 14:40:00,121.92,121.97,121.91,121.96,10810.0,115.8847,115.9322,115.8752,115.9227,10810.0
2019-11-06 14:45:00,121.95,121.96,121.94,121.95,5604.0,115.9132,115.9227,115.9037,115.9132,5604.0
2019-11-06 14:50:00,121.95,121.98,121.95,121.96,11887.0,115.9132,115.9417,115.9132,115.9227,11887.0
2019-11-06 14:55:00,121.96,121.97,121.93,121.95,37558.0,115.9227,115.9322,115.8942,115.9132,37558.0
2019-11-06 15:00:00,121.95,121.95,121.89,121.9,24911.0,115.9132,115.9132,115.8562,115.8657,24911.0
2019-11-06 15:05:00,121.91,121.92,121.89,121.91,17585.0,115.8752,115.8847,115.8562,115.8752,17585.0
2019-11-06 15:10:00,121.91,122.0,121.91,121.98,33811.0,115.8752,115.9608,115.8752,115.9417,33811.0
2019-11-06 15:15:00,121.98,122.01,121.97,122.0,12666.0,115.9417,115.9703,115.9322,115.9608,12666.0
2019-11-06 15:20:00,122.0,122.04,121.99,121.99,20023.0,115.9608,115.9988,115.9513,115.9513,20023.0
2019-11-06 15:25:00,121.99,121.99,121.96,121.96,6770.0,115.9513,115.9513,115.9227,115.9227,6770.0
2019-11-06 15:30:00,121.96,121.97,121.91,121.91,17642.0,115.9227,115.9322,115.8752,115.8752,17642.0
2019-11-06 15:35:00,121.92,121.99,121.91,121.98,105936.0,115.8847,115.9513,115.8752,115.9417,105936.0
2019-11-06 15:40:00,121.98,122.01,121.93,121.96,277683.0,115.9417,115.9703,115.8942,115.9227,277683.0
2019-11-06 15:45:00,121.95,122.0,121.94,122.0,174163.0,115.9132,115.9608,115.9037,115.9608,174163.0
2019-11-06 15:50:00,122.0,122.05,121.99,122.01,271835.0,115.9608,116.0083,115.9513,115.9703,271835.0
2019-11-06 15:55:00,122.01,122.04,121.97,122.03,424477.0,115.9703,115.9988,115.9322,115.9893,424477.0
2019-11-07 09:30:00,122.29,122.43,122.22,122.24,66559.0,116.2364,116.3695,116.1699,116.1889,66559.0
2019-11-07 09:35:00,122.24,122.36,122.2,122.31,46575.0,116.1889,116.3029,116.1509,116.2554,46575.0
2019-11-07 09:40:00,122.31,122.39,122.26,122.31,47649.0,116.2554,116.3315,116.2079,116.2554,47649.0
2019-11-07 09:45:00,122.3,122.32,122.18,122.23,44439.0,116.2459,116.2649,116.1318,116.1794,44439.0
2019-11-07 09:50:00,122.2,122.21,122.11,122.12,22060.0,116.1509,116.1604,116.0653,116.0748,22060.0
2019-11-07 09:55:00,122.13,122.22,122.09,122.2,26150.0,116.0843,116.1699,116.0463,116.1509,26150.0
2019-11-07 10:00:00,122.2,122.23,122.08,122.1,24375.0,116.1509,116.1794,116.0368,116.0558,24375.0
2019-11-07 10:05:00,122.1,122.12,122.03,122.11,19128.0,116.0558,116.0748,115.9893,116.0653,19128.0
2019-11-07 10:10:00,122.12,122.22,122.1,122.2,34430.0,116.0748,116.1699,116.0558,116.1509,34430.0
2019-11-07 10:15:00,122.23,122.32,122.21,122.32,21216.0,116.1794,116.2649,116.1604,116.2649,21216.0
2019-11-07 10:20:00,122.31,122.32,122.22,122.23,30488.0,116.2554,116.2649,116.1699,116.1794,30488.0
2019-11-07 10:25:00,122.23,122.23,122.11,122.11,39014.0,116.1794,116.1794,116.0653,116.0653,39014.0
2019-11-07 10:30:00,122.1,122.13,122.03,122.03,137817.0,116.0558,116.0843,115.9893,115.9893,137817.0
2019-11-07 10:35:00,122.03,122.13,121.97,122.09,25612.0,115.9893,116.0843,115.9322,116.0463,25612.0
2019-11-07 10:40:00,122.1,122.1,121.99,122.0,25278.0,116.0558,116.0558,115.9513,115.9608,25278.0
2019-11-07 10:45:00,122.01,122.04,121.91,121.92,19696.0,115.9703,115.9988,115.8752,115.8847,19696.0
2019-11-07 10:50:00,121.92,122.05,121.9,121.95,59499.0,115.8847,116.0083,115.8657,115.9132,59499.0
2019-11-07 10:55:00,121.95,122.01,121.95,122.0,22504.0,115.9132,115.9703,115.9132,115.9608,22504.0
2019-11-07 11:00:00,122.0,122.02,121.9,121.9,32135.0,115.9608,115.9798,115.8657,115.8657,32135.0
2019-11-07 11:05:00,121.9,121.9,121.82,121.83,18701.0,115.8657,115.8657,115.7897,115.7992,18701.0
2019-11-07 11:10:00,121.83,121.9,121.83,121.89,14087.0,115.7992,115.8657,115.7992,115.8562,14087.0
2019-11-07 11:15:00,121.88,121.91,121.86,121.88,32560.0,115.8467,115.8752,115.8277,115.8467,32560.0
2019-11-07 11:20:00,121.88,121.91,121.84,121.85,51924.0,115.8467,115.8752,115.8087,115.8182,51924.0
2019-11-07 11:25:00,121.86,121.86,121.79,121.81,18959.0,115.8277,115.8277,115.7612,115.7802,18959.0
2019-11-07 11:30:00,121.82,121.87,121.8,121.86,26971.0,115.7897,115.8372,115.7707,115.8277,26971.0
2019-11-07 11:35:00,121.87,121.91,121.85,121.89,93925.0,115.8372,115.8752,115.8182,115.8562,93925.0
2019-11-07 11:40:00,121.9,121.9,121.79,121.83,111483.0,115.8657,115.8657,115.7612,115.7992,111483.0
2019-11-07 11:45:00,121.84,121.85,121.77,121.81,202777.0,115.8087,115.8182,115.7421,115.7802,202777.0
2019-11-07 11:50:00,121.8,121.82,121.75,121.76,33953.0,115.7707,115.7897,115.7231,115.7326,33953.0
2019-11-07 11:55:00,121.76,122.05,121.75,122.03,181417.0,115.7326,116.0083,115.7231,115.9893,181417.0
2019-11-07 12:00:00,122.03,122.05,121.83,121.88,65964.0,115.9893,116.0083,115.7992,115.8467,65964.0
2019-11-07 12:05:00,121.88,121.9,121.84,121.89,40443.0,115.8467,115.8657,115.8087,115.8562,40443.0
2019-11-07 12:10:00,121.88,121.92,121.82,121.82,11776.0,115.8467,115.8847,115.7897,115.7897,11776.0
2019-11-07 12:15:00,121.81,121.81,121.75,121.76,16510.0,115.7802,115.7802,115.7231,115.7326,16510.0
2019-11-07 12:20:00,121.76,121.8,121.74,121.78,12677.0,115.7326,115.7707,115.7136,115.7516,12677.0
2019-11-07 12:25:00,121.78,121.8,121.76,121.8,22954.0,115.7516,115.7707,115.7326,115.7707,22954.0
2019-11-07 12:30:00,121.8,121.82,121.78,121.82,9292.0,115.7707,115.7897,115.7516,115.7897,9292.0
2019-11-07 12:35:00,121.82,121.82,121.78,121.82,17735.0,115.7897,115.7897,115.7516,115.7897,17735.0
2019-11-07 12:40:00,121.82,121.82,121.77,121.77,9790.0,115.7897,115.7897,115.7421,115.7421,9790.0
2019-11-07 12:45:00,121.77,121.79,121.73,121.79,17813.0,115.7421,115.7612,115.7041,115.7612,17813.0
2019-11-07 12:50:00,121.8,121.82,121.79,121.81,12870.0,115.7707,115.7897,115.7612,115.7802,12870.0
2019-11-07 12:55:00,121.81,121.86,121.81,121.84,14016.0,115.7802,115.8277,115.7802,115.8087,14016.0
2019-11-07 13:00:00,121.84,121.85,121.82,121.82,32622.0,115.8087,115.8182,115.7897,115.7897,32622.0
2019-11-07 13:05:00,121.82,121.82,121.77,121.78,12544.0,115.7897,115.7897,115.7421,115.7516,12544.0
2019-11-07 13:10:00,121.78,121.83,121.78,121.8,13367.0,115.7516,115.7992,115.7516,115.7707,13367.0
2019-11-07 13:15:00,121.79,121.82,121.76,121.79,20597.0,115.7612,115.7897,115.7326,115.7612,20597.0
2019-11-07 13:20:00,121.79,121.82,121.77,121.82,90570.0,115.7612,115.7897,115.7421,115.7897,90570.0
2019-11-07 13:25:00,121.82,121.82,121.79,121.81,11702.0,115.7897,115.7897,115.7612,115.7802,11702.0
2019-11-07 13:30:00,121.81,121.81,121.72,121.74,18599.0,115.7802,115.7802,115.6946,115.7136,18599.0
2019-11-07 13:35:00,121.73,121.73,121.69,121.71,13234.0,115.7041,115.7041,115.6661,115.6851,13234.0
2019-11-07 13:40:00,121.72,121.73,121.69,121.69,14825.0,115.6946,115.7041,115.6661,115.6661,14825.0
2019-11-07 13:45:00,121.69,121.69,121.65,121.67,16564.0,115.6661,115.6661,115.6281,115.6471,16564.0
2019-11-07 13:50:00,121.67,121.7,121.67,121.7,11101.0,115.6471,115.6756,115.6471,115.6756,11101.0
2019-11-07 13:55:00,121.7,121.72,121.68,121.7,16625.0,115.6756,115.6946,115.6566,115.6756,16625.0
2019-11-07 14:00:00,121.7,121.78,121.7,121.77,20778.0,115.6756,115.7516,115.6756,115.7421,20778.0
2019-11-07 14:05:00,121.77,121.8,121.73,121.75,15487.0,115.7421,115.7707,115.7041,115.7231,15487.0
2019-11-07 14:10:00,121.74,121.74,121.65,121.66,16843.0,115.7136,115.7136,115.6281,115.6376,16843.0
2019-11-07 14:15:00,121.66,121.7,121.63,121.69,22062.0,115.6376,115.6756,115.6091,115.6661,22062.0
2019-11-07 14:20:00,121.69,121.69,121.65,121.69,8526.0,115.6661,115.6661,115.6281,115.6661,8526.0
2019-11-07 14:25:00,121.68,121.7,121.66,121.69,70806.0,115.6566,115.6756,115.6376,115.6661,70806.0
2019-11-07 14:30:00,121.68,121.69,121.59,121.6,19614.0,115.6566,115.6661,115.5711,115.5806,19614.0
2019-11-07 14:35:00,121.6,121.62,121.57,121.61,31402.0,115.5806,115.5996,115.552,115.5901,31402.0
2019-11-07 14:40:00,121.62,121.63,121.23,121.36,133235.0,115.5996,115.6091,115.2289,115.3524,133235.0
2019-11-07 14:45:00,121.36,121.45,121.33,121.36,23880.0,115.3524,115.438,115.3239,115.3524,23880.0
2019-11-07 14:50:00,121.34,121.44,121.28,121.39,16416.0,115.3334,115.4285,115.2764,115.381,16416.0
2019-11-07 14:55:00,121.41,121.5,121.41,121.49,14605.0,115.4,115.4855,115.4,115.476,14605.0
2019-11-07 15:00:00,121.49,121.52,121.48,121.5,16259.0,115.476,115.5045,115.4665,115.4855,16259.0
2019-11-07 15:05:00,121.49,121.51,121.46,121.5,14960.0,115.476,115.495,115.4475,115.4855,14960.0
2019-11-07 15:10:00,121.49,121.49,121.44,121.45,26447.0,115.476,115.476,115.4285,115.438,26447.0
2019-11-07 15:15:00,121.44,121.44,121.3,121.3,26870.0,115.4285,115.4285,115.2954,115.2954,26870.0
2019-11-07 15:20:00,121.31,121.32,121.21,121.26,38307.0,115.3049,115.3144,115.2099,115.2574,38307.0
2019-11-07 15:25:00,121.26,121.3,121.25,121.29,22508.0,115.2574,115.2954,115.2479,115.2859,22508.0
2019-11-07 15:30:00,121.3,121.33,121.26,121.32,58981.0,115.2954,115.3239,115.2574,115.3144,58981.0
2019-11-07 15:35:00,121.33,121.33,121.23,121.25,38345.0,115.3239,115.3239,115.2289,115.2479,38345.0
2019-11-07 15:40:00,121.25,121.26,121.15,121.16,64167.0,115.2479,115.2574,115.1528,115.1623,64167.0
2019-11-07 15:45:00,121.17,121.32,121.17,121.32,58382.0,115.1718,115.3144,115.1718,115.3144,58382.0
2019-11-07 15:50:00,121.32,121.34,121.17,121.19,138956.0,115.3144,115.3334,115.1718,115.1909,138956.0
2019-11-07 15:55:00,121.2,121.3,121.17,121.3,258956.0,115.2004,115.2954,115.1718,115.2954,258956.0
2019-11-08 09:30:00,121.5,121.54,121.34,121.42,77090.0,115.4855,115.5235,115.3334,115.4095,77090.0
2019-11-08 09:35:00,121.42,121.5,121.35,121.44,35912.0,115.4095,115.4855,115.3429,115.4285,35912.0
2019-11-08 09:40:00,121.43,121.51,121.34,121.38,19748.0,115.419,115.495,115.3334,115.3714,19748.0
2019-11-08 09:45:00,121.41,121.43,121.35,121.35,15198.0,115.4,115.419,115.3429,115.3429,15198.0
2019-11-08 09:50:00,121.36,121.39,121.33,121.34,29220.0,115.3524,115.381,115.3239,115.3334,29220.0
2019-11-08 09:55:00,121.33,121.36,120.93,120.96,153067.0,115.3239,115.3524,114.9437,114.9722,153067.0
2019-11-08 10:00:00,120.97,121.15,120.86,121.08,88308.0,114.9817,115.1528,114.8772,115.0863,88308.0
2019-11-08 10:05:00,121.06,121.09,120.88,121.05,30572.0,115.0673,115.0958,114.8962,115.0578,30572.0
2019-11-08 10:10:00,121.05,121.18,121.01,121.15,17158.0,115.0578,115.1813,115.0198,115.1528,17158.0
2019-11-08 10:15:00,121.16,121.16,121.1,121.13,19555.0,115.1623,115.1623,115.1053,115.1338,19555.0
2019-11-08 10:20:00,121.14,121.14,121.0,121.03,32784.0,115.1433,115.1433,115.0103,115.0388,32784.0
2019-11-08 10:25:00,121.04,121.1,120.98,120.99,20033.0,115.0483,115.1053,114.9912,115.0008,20033.0
2019-11-08 10:30:00,121.0,121.11,120.96,121.1,22141.0,115.0103,115.1148,114.9722,115.1053,22141.0
2019-11-08 10:35:00,121.08,121.13,121.06,121.1,18595.0,115.0863,115.1338,115.0673,115.1053,18595.0
2019-11-08 10:40:00,121.11,121.23,121.11,121.23,17115.0,115.1148,115.2289,115.1148,115.2289,17115.0
2019-11-08 10:45:00,121.24,121.24,121.17,121.19,10049.0,115.2384,115.2384,115.1718,115.1909,10049.0
2019-11-08 10:50:00,121.2,121.24,121.18,121.23,14232.0,115.2004,115.2384,115.1813,115.2289,14232.0
2019-11-08 10:55:00,121.24,121.24,121.17,121.19,17609.0,115.2384,115.2384,115.1718,115.1909,17609.0
2019-11-08 11:00:00,121.19,121.27,121.16,121.23,19064.0,115.1909,115.2669,115.1623,115.2289,19064.0
2019-11-08 11:05:00,121.23,121.23,121.14,121.16,17556.0,115.2289,115.2289,115.1433,115.1623,17556.0
2019-11-08 11:10:00,121.15,121.19,121.13,121.14,9895.0,115.1528,115.1909,115.1338,115.1433,9895.0
2019-11-08 11:15:00,121.13,121.13,121.04,121.06,8393.0,115.1338,115.1338,115.0483,115.0673,8393.0
2019-11-08 11:20:00,121.07,121.07,120.99,120.99,24912.0,115.0768,115.0768,115.0008,115.0008,24912.0
2019-11-08 11:25:00,120.98,121.01,120.97,121.01,8909.0,114.9912,115.0198,114.9817,115.0198,8909.0
2019-11-08 11:30:00,121.01,121.09,121.0,121.09,9399.0,115.0198,115.0958,115.0103,115.0958,9399.0
2019-11-08 11:35:00,121.09,121.15,121.08,121.13,18754.0,115.0958,115.1528,115.0863,115.1338,18754.0
2019-11-08 11:40:00,121.14,121.14,121.1,121.13,8162.0,115.1433,115.1433,115.1053,115.1338,8162.0
2019-11-08 11:45:00,121.13,121.16,121.05,121.06,36642.0,115.1338,115.1623,115.0578,115.0673,36642.0
2019-11-08 11:50:00,121.06,121.08,121.03,121.05,10047.0,115.0673,115.0863,115.0388,115.0578,10047.0
2019-11-08 11:55:00,121.05,121.05,121.01,121.03,13726.0,115.0578,115.0578,115.0198,115.0388,13726.0
2019-11-08 12:00:00,121.03,121.04,120.99,121.0,10199.0,115.0388,115.0483,115.0008,115.0103,10199.0
2019-11-08 12:05:00,121.0,121.01,120.97,121.01,8571.0,115.0103,115.0198,114.9817,115.0198,8571.0
2019-11-08 12:10:00,121.04,121.07,121.02,121.07,9229.0,115.0483,115.0768,115.0293,115.0768,9229.0
2019-11-08 12:15:00,121.06,121.08,121.03,121.07,21312.0,115.0673,115.0863,115.0388,115.0768,21312.0
2019-11-08 12:20:00,121.08,121.08,121.04,121.07,16351.0,115.0863,115.0863,115.0483,115.0768,16351.0
2019-11-08 12:25:00,121.06,121.13,121.05,121.11,33613.0,115.0673,115.1338,115.0578,115.1148,33613.0
2019-11-08 12:30:00,121.12,121.21,121.11,121.19,17861.0,115.1243,115.2099,115.1148,115.1909,17861.0
2019-11-08 12:35:00,121.18,121.2,121.15,121.18,10760.0,115.1813,115.2004,115.1528,115.1813,10760.0
2019-11-08 12:40:00,121.18,121.19,121.13,121.14,15540.0,115.1813,115.1909,115.1338,115.1433,15540.0
2019-11-08 12:45:00,121.14,121.15,121.13,121.14,10333.0,115.1433,115.1528,115.1338,115.1433,10333.0
2019-11-08 12:50:00,121.14,121.18,121.12,121.17,13860.0,115.1433,115.1813,115.1243,115.1718,13860.0
2019-11-08 12:55:00,121.16,121.22,121.15,121.2,8953.0,115.1623,115.2194,115.1528,115.2004,8953.0
2019-11-08 13:00:00,121.21,121.22,121.18,121.19,4982.0,115.2099,115.2194,115.1813,115.1909,4982.0
2019-11-08 13:05:00,121.18,121.2,121.13,121.14,14696.0,115.1813,115.2004,115.1338,115.1433,14696.0
2019-11-08 13:10:00,121.14,121.18,121.14,121.16,12195.0,115.1433,115.1813,115.1433,115.1623,12195.0
2019-11-08 13:15:00,121.16,121.21,121.16,121.18,17570.0,115.1623,115.2099,115.1623,115.1813,17570.0
2019-11-08 13:20:00,121.18,121.2,121.15,121.15,11100.0,115.1813,115.2004,115.1528,115.1528,11100.0
2019-11-08 13:25:00,121.14,121.14,121.11,121.13,16566.0,115.1433,115.1433,115.1148,115.1338,16566.0
2019-11-08 13:30:00,121.14,121.14,121.12,121.13,5499.0,115.1433,115.1433,115.1243,115.1338,5499.0
2019-11-08 13:35:00,121.13,121.15,121.11,121.14,4897.0,115.1338,115.1528,115.1148,115.1433,4897.0
2019-11-08 13:40:00,121.15,121.19,121.15,121.17,13449.0,115.1528,115.1909,115.1528,115.1718,13449.0
2019-11-08 13:45:00,121.17,121.17,121.15,121.16,19506.0,115.1718,115.1718,115.1528,115.1623,19506.0
2019-11-08 13:50:00,121.15,121.15,121.1,121.1,17924.0,115.1528,115.1528,115.1053,115.1053,17924.0
2019-11-08 13:55:00,121.11,121.12,121.08,121.09,25188.0,115.1148,115.1243,115.0863,115.0958,25188.0
2019-11-08 14:00:00,121.09,121.1,121.06,121.08,10645.0,115.0958,115.1053,115.0673,115.0863,10645.0
2019-11-08 14:05:00,121.07,121.09,121.07,121.07,9624.0,115.0768,115.0958,115.0768,115.0768,9624.0
2019-11-08 14:10:00,121.07,121.07,121.05,121.06,11448.0,115.0768,115.0768,115.0578,115.0673,11448.0
2019-11-08 14:15:00,121.06,121.06,121.02,121.04,10945.0,115.0673,115.0673,115.0293,115.0483,10945.0
2019-11-08 14:20:00,121.03,121.04,120.99,120.99,20671.0,115.0388,115.0483,115.0008,115.0008,20671.0
2019-11-08 14:25:00,120.99,120.99,120.97,120.99,8784.0,115.0008,115.0008,114.9817,115.0008,8784.0
2019-11-08 14:30:00,120.98,121.05,120.98,121.04,8401.0,114.9912,115.0578,114.9912,115.0483,8401.0
2019-11-08 14:35:00,121.05,121.05,121.01,121.02,8594.0,115.0578,115.0578,115.0198,115.0293,8594.0
2019-11-08 14:40:00,121.02,121.04,121.01,121.04,5133.0,115.0293,115.0483,115.0198,115.0483,5133.0
2019-11-08 14:45:00,121.03,121.04,120.98,120.99,13123.0,115.0388,115.0483,114.9912,115.0008,13123.0
2019-11-08 14:50:00,120.99,121.0,120.96,120.99,13871.0,115.0008,115.0103,114.9722,115.0008,13871.0
2019-11-08 14:55:00,121.0,121.03,120.99,121.03,11552.0,115.0103,115.0388,115.0008,115.0388,11552.0
2019-11-08 15:00:00,121.03,121.05,121.02,121.05,16124.0,115.0388,115.0578,115.0293,115.0578,16124.0
2019-11-08 15:05:00,121.05,121.06,121.03,121.06,11711.0,115.0578,115.0673,115.0388,115.0673,11711.0
2019-11-08 15:10:00,121.07,121.16,121.07,121.16,10774.0,115.0768,115.1623,115.0768,115.1623,10774.0
2019-11-08 15:15:00,121.17,121.19,121.14,121.18,15166.0,115.1718,115.1909,115.1433,115.1813,15166.0
2019-11-08 15:20:00,121.18,121.21,121.17,121.2,23734.0,115.1813,115.2099,115.1718,115.2004,23734.0
2019-11-08 15:25:00,121.2,121.2,121.16,121.2,14761.0,115.2004,115.2004,115.1623,115.2004,14761.0
2019-11-08 15:30:00,121.21,121.23,121.18,121.2,36222.0,115.2099,115.2289,115.1813,115.2004,36222.0
2019-11-08 15:35:00,121.2,121.23,121.19,121.22,27639.0,115.2004,115.2289,115.1909,115.2194,27639.0
2019-11-08 15:40:00,121.21,121.24,121.2,121.22,32201.0,115.2099,115.2384,115.2004,115.2194,32201.0
2019-11-08 15:45:00,121.22,121.22,121.16,121.2,44620.0,115.2194,115.2194,115.1623,115.2004,44620.0
2019-11-08 15:50:00,121.21,121.29,121.18,121.27,100731.0,115.2099,115.2859,115.1813,115.2669,100731.0
2019-11-08 15:55:00,121.28,121.35,121.24,121.34,138138.0,115.2764,115.3429,115.2384,115.3334,138138.0
2019-11-11 09:30:00,120.79,120.87,120.65,120.8,72310.0,114.8107,114.8867,114.6776,114.8202,72310.0
2019-11-11 09:35:00,120.79,120.89,120.76,120.88,33690.0,114.8107,114.9057,114.7821,114.8962,33690.0
2019-11-11 09:40:00,120.87,120.87,120.79,120.84,21158.0,114.8867,114.8867,114.8107,114.8582,21158.0
2019-11-11 09:45:00,120.83,120.99,120.83,120.95,40009.0,114.8487,115.0008,114.8487,114.9627,40009.0
2019-11-11 09:50:00,120.95,120.96,120.86,120.92,19479.0,114.9627,114.9722,114.8772,114.9342,19479.0
2019-11-11 09:55:00,120.9,120.99,120.89,120.99,17615.0,114.9152,115.0008,114.9057,115.0008,17615.0
2019-11-11 10:00:00,120.99,120.99,120.87,120.87,18098.0,115.0008,115.0008,114.8867,114.8867,18098.0
2019-11-11 10:05:00,120.88,120.91,120.79,120.82,13464.0,114.8962,114.9247,114.8107,114.8392,13464.0
2019-11-11 10:10:00,120.82,120.84,120.75,120.75,17712.0,114.8392,114.8582,114.7726,114.7726,17712.0
2019-11-11 10:15:00,120.76,120.77,120.72,120.77,19019.0,114.7821,114.7916,114.7441,114.7916,19019.0
2019-11-11 10:20:00,120.76,120.83,120.76,120.81,49074.0,114.7821,114.8487,114.7821,114.8297,49074.0
2019-11-11 10:25:00,120.82,120.85,120.8,120.8,9549.0,114.8392,114.8677,114.8202,114.8202,9549.0
2019-11-11 10:30:00,120.81,120.84,120.8,120.82,16688.0,114.8297,114.8582,114.8202,114.8392,16688.0
2019-11-11 10:35:00,120.82,120.83,120.77,120.8,17703.0,114.8392,114.8487,114.7916,114.8202,17703.0
2019-11-11 10:40:00,120.8,120.85,120.8,120.85,14556.0,114.8202,114.8677,114.8202,114.8677,14556.0
2019-11-11 10:45:00,120.85,120.9,120.84,120.88,20220.0,114.8677,114.9152,114.8582,114.8962,20220.0
2019-11-11 10:50:00,120.87,120.87,120.82,120.85,15922.0,114.8867,114.8867,114.8392,114.8677,15922.0
2019-11-11 10:55:00,120.85,120.86,120.82,120.82,13233.0,114.8677,114.8772,114.8392,114.8392,13233.0
2019-11-11 11:00:00,120.83,120.89,120.81,120.89,10023.0,114.8487,114.9057,114.8297,114.9057,10023.0
2019-11-11 11:05:00,120.88,120.88,120.82,120.86,12625.0,114.8962,114.8962,114.8392,114.8772,12625.0
2019-11-11 11:10:00,120.87,120.89,120.84,120.87,12613.0,114.8867,114.9057,114.8582,114.8867,12613.0
2019-11-11 11:15:00,120.87,120.87,120.79,120.79,16401.0,114.8867,114.8867,114.8107,114.8107,16401.0
2019-11-11 11:20:00,120.79,120.79,120.73,120.75,8195.0,114.8107,114.8107,114.7536,114.7726,8195.0
2019-11-11 11:25:00,120.74,120.77,120.73,120.73,9865.0,114.7631,114.7916,114.7536,114.7536,9865.0
2019-11-11 11:30:00,120.72,120.75,120.71,120.71,6981.0,114.7441,114.7726,114.7346,114.7346,6981.0
2019-11-11 11:35:00,120.71,120.77,120.71,120.74,11923.0,114.7346,114.7916,114.7346,114.7631,11923.0
2019-11-11 11:40:00,120.73,120.74,120.71,120.74,5555.0,114.7536,114.7631,114.7346,114.7631,5555.0
2019-11-11 11:45:00,120.74,120.74,120.71,120.73,12395.0,114.7631,114.7631,114.7346,114.7536,12395.0
2019-11-11 11:50:00,120.72,120.72,120.7,120.71,7338.0,114.7441,114.7441,114.7251,114.7346,7338.0
2019-11-11 11:55:00,120.72,120.75,120.7,120.75,5739.0,114.7441,114.7726,114.7251,114.7726,5739.0
2019-11-11 12:00:00,120.76,120.78,120.74,120.77,4034.0,114.7821,114.8011,114.7631,114.7916,4034.0
2019-11-11 12:05:00,120.76,120.78,120.75,120.77,22047.0,114.7821,114.8011,114.7726,114.7916,22047.0
2019-11-11 12:10:00,120.78,120.78,120.75,120.76,3900.0,114.8011,114.8011,114.7726,114.7821,3900.0
2019-11-11 12:15:00,120.75,120.75,120.72,120.75,6577.0,114.7726,114.7726,114.7441,114.7726,6577.0
2019-11-11 12:20:00,120.74,120.75,120.71,120.73,6852.0,114.7631,114.7726,114.7346,114.7536,6852.0
2019-11-11 12:25:00,120.72,120.79,120.72,120.79,6220.0,114.7441,114.8107,114.7441,114.8107,6220.0
2019-11-11 12:30:00,120.8,120.88,120.79,120.86,6251.0,114.8202,114.8962,114.8107,114.8772,6251.0
2019-11-11 12:35:00,120.87,120.9,120.85,120.89,4080.0,114.8867,114.9152,114.8677,114.9057,4080.0
2019-11-11 12:40:00,120.88,120.89,120.87,120.88,4444.0,114.8962,114.9057,114.8867,114.8962,4444.0
2019-11-11 12:45:00,120.88,120.91,120.88,120.9,15604.0,114.8962,114.9247,114.8962,114.9152,15604.0
2019-11-11 12:50:00,120.89,120.9,120.85,120.85,4919.0,114.9057,114.9152,114.8677,114.8677,4919.0
2019-11-11 12:55:00,120.86,120.9,120.85,120.89,3181.0,114.8772,114.9152,114.8677,114.9057,3181.0
2019-11-11 13:00:00,120.89,120.91,120.88,120.89,7666.0,114.9057,114.9247,114.8962,114.9057,7666.0
2019-11-11 13:05:00,120.89,120.91,120.89,120.9,4010.0,114.9057,114.9247,114.9057,114.9152,4010.0
2019-11-11 13:10:00,120.89,120.92,120.86,120.91,9809.0,114.9057,114.9342,114.8772,114.9247,9809.0
2019-11-11 13:15:00,120.91,120.94,120.9,120.94,4600.0,114.9247,114.9532,114.9152,114.9532,4600.0
2019-11-11 13:20:00,120.95,120.96,120.92,120.93,4888.0,114.9627,114.9722,114.9342,114.9437,4888.0
2019-11-11 13:25:00,120.93,121.0,120.93,121.0,5785.0,114.9437,115.0103,114.9437,115.0103,5785.0
2019-11-11 13:30:00,121.0,121.04,121.0,121.01,4142.0,115.0103,115.0483,115.0103,115.0198,4142.0
2019-11-11 13:35:00,121.02,121.06,121.02,121.06,8021.0,115.0293,115.0673,115.0293,115.0673,8021.0
2019-11-11 13:40:00,121.06,121.11,121.06,121.11,5644.0,115.0673,115.1148,115.0673,115.1148,5644.0
2019-11-11 13:45:00,121.11,121.13,121.09,121.1,12264.0,115.1148,115.1338,115.0958,115.1053,12264.0
2019-11-11 13:50:00,121.1,121.1,121.03,121.03,6817.0,115.1053,115.1053,115.0388,115.0388,6817.0
2019-11-11 13:55:00,121.03,121.09,121.03,121.09,13446.0,115.0388,115.0958,115.0388,115.0958,13446.0
2019-11-11 14:00:00,121.08,121.08,121.04,121.06,9403.0,115.0863,115.0863,115.0483,115.0673,9403.0
2019-11-11 14:05:00,121.06,121.07,121.03,121.04,4969.0,115.0673,115.0768,115.0388,115.0483,4969.0
2019-11-11 14:10:00,121.04,121.06,121.01,121.01,3708.0,115.0483,115.0673,115.0198,115.0198,3708.0
2019-11-11 14:15:00,121.02,121.07,121.02,121.07,7131.0,115.0293,115.0768,115.0293,115.0768,7131.0
2019-11-11 14:20:00,121.06,121.06,121.04,121.06,9331.0,115.0673,115.0673,115.0483,115.0673,9331.0
2019-11-11 14:25:00,121.05,121.07,121.04,121.07,3603.0,115.0578,115.0768,115.0483,115.0768,3603.0
2019-11-11 14:30:00,121.06,121.07,121.05,121.06,3615.0,115.0673,115.0768,115.0578,115.0673,3615.0
2019-11-11 14:35:00,121.06,121.07,121.05,121.06,4004.0,115.0673,115.0768,115.0578,115.0673,4004.0
2019-11-11 14:40:00,121.06,121.07,121.02,121.02,5101.0,115.0673,115.0768,115.0293,115.0293,5101.0
2019-11-11 14:45:00,121.02,121.03,121.01,121.01,10128.0,115.0293,115.0388,115.0198,115.0198,10128.0
2019-11-11 14:50:00,121.02,121.02,120.96,120.98,10485.0,115.0293,115.0293,114.9722,114.9912,10485.0
2019-11-11 14:55:00,120.98,121.03,120.98,121.03,18329.0,114.9912,115.0388,114.9912,115.0388,18329.0
2019-11-11 15:00:00,121.03,121.08,121.03,121.06,12995.0,115.0388,115.0863,115.0388,115.0673,12995.0
2019-11-11 15:05:00,121.06,121.09,121.06,121.07,5012.0,115.0673,115.0958,115.0673,115.0768,5012.0
2019-11-11 15:10:00,121.06,121.07,121.05,121.06,9227.0,115.0673,115.0768,115.0578,115.0673,9227.0
2019-11-11 15:15:00,121.06,121.08,121.05,121.05,8030.0,115.0673,115.0863,115.0578,115.0578,8030.0
2019-11-11 15:20:00,121.05,121.06,121.0,121.0,13584.0,115.0578,115.0673,115.0103,115.0103,13584.0
2019-11-11 15:25:00,121.0,121.06,120.99,121.05,16835.0,115.0103,115.0673,115.0008,115.0578,16835.0
2019-11-11 15:30:00,121.04,121.06,120.98,120.99,22879.0,115.0483,115.0673,114.9912,115.0008,22879.0
2019-11-11 15:35:00,120.99,121.01,120.99,121.0,18897.0,115.0008,115.0198,115.0008,115.0103,18897.0
2019-11-11 15:40:00,121.01,121.02,120.95,120.97,23668.0,115.0198,115.0293,114.9627,114.9817,23668.0
2019-11-11 15:45:00,120.96,120.99,120.95,120.97,41904.0,114.9722,115.0008,114.9627,114.9817,41904.0
2019-11-11 15:50:00,120.96,121.0,120.94,121.0,85160.0,114.9722,115.0103,114.9532,115.0103,85160.0
2019-11-11 15:55:00,121.0,121.1,121.0,121.09,102539.0,115.0103,115.1053,115.0103,115.0958,102539.0
2019-11-12 09:30:00,121.18,121.34,121.17,121.34,32017.0,115.1813,115.3334,115.1718,115.3334,32017.0
2019-11-12 09:35:00,121.34,121.39,121.26,121.37,57816.0,115.3334,115.381,115.2574,115.3619,57816.0
2019-11-12 09:40:00,121.37,121.37,121.32,121.36,23133.0,115.3619,115.3619,115.3144,115.3524,23133.0
2019-11-12 09:45:00,121.35,121.43,121.34,121.41,23879.0,115.3429,115.419,115.3334,115.4,23879.0
2019-11-12 09:50:00,121.4,121.48,121.39,121.44,26511.0,115.3905,115.4665,115.381,115.4285,26511.0
2019-11-12 09:55:00,121.45,121.47,121.42,121.46,41132.0,115.438,115.457,115.4095,115.4475,41132.0
2019-11-12 10:00:00,121.49,121.58,121.49,121.53,13285.0,115.476,115.5615,115.476,115.514,13285.0
2019-11-12 10:05:00,121.54,121.61,121.54,121.59,27929.0,115.5235,115.5901,115.5235,115.5711,27929.0
2019-11-12 10:10:00,121.6,121.62,121.58,121.6,21195.0,115.5806,115.5996,115.5615,115.5806,21195.0
2019-11-12 10:15:00,121.59,121.59,121.54,121.58,33806.0,115.5711,115.5711,115.5235,115.5615,33806.0
2019-11-12 10:20:00,121.59,121.63,121.55,121.59,34500.0,115.5711,115.6091,115.533,115.5711,34500.0
2019-11-12 10:25:00,121.6,121.62,121.51,121.51,27177.0,115.5806,115.5996,115.495,115.495,27177.0
2019-11-12 10:30:00,121.5,121.5,121.46,121.46,13893.0,115.4855,115.4855,115.4475,115.4475,13893.0
2019-11-12 10:35:00,121.46,121.54,121.45,121.54,13847.0,115.4475,115.5235,115.438,115.5235,13847.0
2019-11-12 10:40:00,121.54,121.61,121.53,121.58,32520.0,115.5235,115.5901,115.514,115.5615,32520.0
2019-11-12 10:45:00,121.58,121.6,121.55,121.58,10442.0,115.5615,115.5806,115.533,115.5615,10442.0
2019-11-12 10:50:00,121.57,121.57,121.54,121.57,7753.0,115.552,115.552,115.5235,115.552,7753.0
2019-11-12 10:55:00,121.57,121.57,121.51,121.51,10392.0,115.552,115.552,115.495,115.495,10392.0
2019-11-12 11:00:00,121.5,121.56,121.48,121.49,97787.0,115.4855,115.5425,115.4665,115.476,97787.0
2019-11-12 11:05:00,121.5,121.58,121.49,121.58,13007.0,115.4855,115.5615,115.476,115.5615,13007.0
2019-11-12 11:10:00,121.57,121.57,121.51,121.51,7436.0,115.552,115.552,115.495,115.495,7436.0
2019-11-12 11:15:00,121.52,121.54,121.46,121.46,14930.0,115.5045,115.5235,115.4475,115.4475,14930.0
2019-11-12 11:20:00,121.47,121.5,121.47,121.48,4923.0,115.457,115.4855,115.457,115.4665,4923.0
2019-11-12 11:25:00,121.48,121.49,121.4,121.41,18573.0,115.4665,115.476,115.3905,115.4,18573.0
2019-11-12 11:30:00,121.42,121.42,121.37,121.39,9809.0,115.4095,115.4095,115.3619,115.381,9809.0
2019-11-12 11:35:00,121.4,121.4,121.3,121.3,10970.0,115.3905,115.3905,115.2954,115.2954,10970.0
2019-11-12 11:40:00,121.3,121.31,121.24,121.26,8124.0,115.2954,115.3049,115.2384,115.2574,8124.0
2019-11-12 11:45:00,121.26,121.26,121.16,121.19,18888.0,115.2574,115.2574,115.1623,115.1909,18888.0
2019-11-12 11:50:00,121.2,121.23,121.16,121.2,18363.0,115.2004,115.2289,115.1623,115.2004,18363.0
2019-11-12 11:55:00,121.2,121.22,121.17,121.17,21192.0,115.2004,115.2194,115.1718,115.1718,21192.0
2019-11-12 12:00:00,121.18,121.18,121.08,121.09,14212.0,115.1813,115.1813,115.0863,115.0958,14212.0
2019-11-12 12:05:00,121.1,121.19,121.09,121.16,26861.0,115.1053,115.1909,115.0958,115.1623,26861.0
2019-11-12 12:10:00,121.17,121.27,121.16,121.22,13064.0,115.1718,115.2669,115.1623,115.2194,13064.0
2019-11-12 12:15:00,121.21,121.21,121.1,121.11,21490.0,115.2099,115.2099,115.1053,115.1148,21490.0
2019-11-12 12:20:00,121.12,121.16,121.12,121.14,24123.0,115.1243,115.1623,115.1243,115.1433,24123.0
2019-11-12 12:25:00,121.14,121.17,121.12,121.17,13964.0,115.1433,115.1718,115.1243,115.1718,13964.0
2019-11-12 12:30:00,121.17,121.19,121.16,121.18,12779.0,115.1718,115.1909,115.1623,115.1813,12779.0
2019-11-12 12:35:00,121.18,121.18,121.14,121.16,17031.0,115.1813,115.1813,115.1433,115.1623,17031.0
2019-11-12 12:40:00,121.16,121.17,121.1,121.1,13469.0,115.1623,115.1718,115.1053,115.1053,13469.0
2019-11-12 12:45:00,121.11,121.12,121.07,121.07,13253.0,115.1148,115.1243,115.0768,115.0768,13253.0
2019-11-12 12:50:00,121.07,121.13,120.99,121.09,29014.0,115.0768,115.1338,115.0008,115.0958,29014.0
2019-11-12 12:55:00,121.08,121.15,121.08,121.13,28402.0,115.0863,115.1528,115.0863,115.1338,28402.0
2019-11-12 13:00:00,121.14,121.17,121.13,121.13,8484.0,115.1433,115.1718,115.1338,115.1338,8484.0
2019-11-12 13:05:00,121.13,121.14,121.11,121.13,3626.0,115.1338,115.1433,115.1148,115.1338,3626.0
2019-11-12 13:10:00,121.14,121.18,121.13,121.15,15334.0,115.1433,115.1813,115.1338,115.1528,15334.0
2019-11-12 13:15:00,121.15,121.18,121.14,121.17,21717.0,115.1528,115.1813,115.1433,115.1718,21717.0
2019-11-12 13:20:00,121.16,121.18,121.11,121.13,37539.0,115.1623,115.1813,115.1148,115.1338,37539.0
2019-11-12 13:25:00,121.13,121.14,121.08,121.08,8218.0,115.1338,115.1433,115.0863,115.0863,8218.0
2019-11-12 13:30:00,121.09,121.13,121.09,121.13,5027.0,115.0958,115.1338,115.0958,115.1338,5027.0
2019-11-12 13:35:00,121.12,121.13,121.1,121.13,6635.0,115.1243,115.1338,115.1053,115.1338,6635.0
2019-11-12 13:40:00,121.13,121.16,121.11,121.15,7090.0,115.1338,115.1623,115.1148,115.1528,7090.0
2019-11-12 13:45:00,121.16,121.23,121.14,121.22,8375.0,115.1623,115.2289,115.1433,115.2194,8375.0
2019-11-12 13:50:00,121.22,121.24,121.2,121.23,10142.0,115.2194,115.2384,115.2004,115.2289,10142.0
2019-11-12 13:55:00,121.22,121.24,121.21,121.22,7742.0,115.2194,115.2384,115.2099,115.2194,7742.0
2019-11-12 14:00:00,121.21,121.21,121.1,121.14,27745.0,115.2099,115.2099,115.1053,115.1433,27745.0
2019-11-12 14:05:00,121.13,121.17,121.09,121.15,9510.0,115.1338,115.1718,115.0958,115.1528,9510.0
2019-11-12 14:10:00,121.16,121.17,121.02,121.04,33291.0,115.1623,115.1718,115.0293,115.0483,33291.0
2019-11-12 14:15:00,121.03,121.06,121.0,121.02,21310.0,115.0388,115.0673,115.0103,115.0293,21310.0
2019-11-12 14:20:00,121.02,121.06,121.01,121.03,16933.0,115.0293,115.0673,115.0198,115.0388,16933.0
2019-11-12 14:25:00,121.02,121.02,120.97,121.01,21016.0,115.0293,115.0293,114.9817,115.0198,21016.0
2019-11-12 14:30:00,121.01,121.05,121.01,121.01,9166.0,115.0198,115.0578,115.0198,115.0198,9166.0
2019-11-12 14:35:00,121.01,121.03,121.0,121.01,19191.0,115.0198,115.0388,115.0103,115.0198,19191.0
2019-11-12 14:40:00,121.02,121.03,120.92,120.92,13377.0,115.0293,115.0388,114.9342,114.9342,13377.0
2019-11-12 14:45:00,120.92,120.98,120.92,120.94,10034.0,114.9342,114.9912,114.9342,114.9532,10034.0
2019-11-12 14:50:00,120.93,120.93,120.81,120.81,22091.0,114.9437,114.9437,114.8297,114.8297,22091.0
2019-11-12 14:55:00,120.81,120.85,120.76,120.85,11691.0,114.8297,114.8677,114.7821,114.8677,11691.0
2019-11-12 15:00:00,120.85,120.88,120.84,120.86,14244.0,114.8677,114.8962,114.8582,114.8772,14244.0
2019-11-12 15:05:00,120.87,120.94,120.87,120.93,21788.0,114.8867,114.9532,114.8867,114.9437,21788.0
2019-11-12 15:10:00,120.92,120.93,120.87,120.89,8911.0,114.9342,114.9437,114.8867,114.9057,8911.0
2019-11-12 15:15:00,120.88,120.91,120.84,120.89,42567.0,114.8962,114.9247,114.8582,114.9057,42567.0
2019-11-12 15:20:00,120.89,120.92,120.88,120.92,45131.0,114.9057,114.9342,114.8962,114.9342,45131.0
2019-11-12 15:25:00,120.93,120.96,120.92,120.94,14646.0,114.9437,114.9722,114.9342,114.9532,14646.0
2019-11-12 15:30:00,120.94,121.0,120.93,120.96,49226.0,114.9532,115.0103,114.9437,114.9722,49226.0
2019-11-12 15:35:00,120.96,120.97,120.92,120.92,23354.0,114.9722,114.9817,114.9342,114.9342,23354.0
2019-11-12 15:40:00,120.93,120.98,120.92,120.97,23303.0,114.9437,114.9912,114.9342,114.9817,23303.0
2019-11-12 15:45:00,120.98,120.98,120.92,120.97,81483.0,114.9912,114.9912,114.9342,114.9817,81483.0
2019-11-12 15:50:00,120.97,121.02,120.93,120.95,73583.0,114.9817,115.0293,114.9437,114.9627,73583.0
2019-11-12 15:55:00,120.95,121.02,120.94,120.99,99512.0,114.9627,115.0293,114.9532,115.0008,99512.0
2019-11-13 09:30:00,120.7,120.8,120.4,120.57,73513.0,114.7251,114.8202,114.44,114.6015,73513.0
2019-11-13 09:35:00,120.6,120.67,120.52,120.54,48827.0,114.6301,114.6966,114.554,114.573,48827.0
2019-11-13 09:40:00,120.55,120.56,120.43,120.44,29458.0,114.5825,114.592,114.4685,114.478,29458.0
2019-11-13 09:45:00,120.43,120.48,120.37,120.41,19539.0,114.4685,114.516,114.4114,114.4495,19539.0
2019-11-13 09:50:00,120.4,120.49,120.32,120.47,19489.0,114.44,114.5255,114.3639,114.5065,19489.0
2019-11-13 09:55:00,120.46,120.55,120.45,120.55,20576.0,114.497,114.5825,114.4875,114.5825,20576.0
2019-11-13 10:00:00,120.55,120.58,120.48,120.58,15170.0,114.5825,114.611,114.516,114.611,15170.0
2019-11-13 10:05:00,120.58,120.58,120.53,120.55,21256.0,114.611,114.611,114.5635,114.5825,21256.0
2019-11-13 10:10:00,120.56,120.56,120.5,120.54,14667.0,114.592,114.592,114.535,114.573,14667.0
2019-11-13 10:15:00,120.54,120.54,120.46,120.49,15402.0,114.573,114.573,114.497,114.5255,15402.0
2019-11-13 10:20:00,120.49,120.52,120.45,120.48,15217.0,114.5255,114.554,114.4875,114.516,15217.0
2019-11-13 10:25:00,120.47,120.53,120.47,120.51,9421.0,114.5065,114.5635,114.5065,114.5445,9421.0
2019-11-13 10:30:00,120.5,120.53,120.38,120.39,23810.0,114.535,114.5635,114.4209,114.4305,23810.0
2019-11-13 10:35:00,120.39,120.6,120.39,120.59,25835.0,114.4305,114.6301,114.4305,114.6206,25835.0
2019-11-13 10:40:00,120.59,120.62,120.55,120.59,13932.0,114.6206,114.6491,114.5825,114.6206,13932.0
2019-11-13 10:45:00,120.6,120.7,120.59,120.63,9401.0,114.6301,114.7251,114.6206,114.6586,9401.0
2019-11-13 10:50:00,120.63,120.7,120.61,120.65,9925.0,114.6586,114.7251,114.6396,114.6776,9925.0
2019-11-13 10:55:00,120.64,120.68,120.63,120.68,15120.0,114.6681,114.7061,114.6586,114.7061,15120.0
2019-11-13 11:00:00,120.7,120.71,120.66,120.66,15822.0,114.7251,114.7346,114.6871,114.6871,15822.0
2019-11-13 11:05:00,120.67,120.69,120.56,120.59,37830.0,114.6966,114.7156,114.592,114.6206,37830.0
2019-11-13 11:10:00,120.6,120.64,120.57,120.63,83286.0,114.6301,114.6681,114.6015,114.6586,83286.0
2019-11-13 11:15:00,120.63,120.73,120.63,120.71,18665.0,114.6586,114.7536,114.6586,114.7346,18665.0
2019-11-13 11:20:00,120.71,120.73,120.69,120.72,14461.0,114.7346,114.7536,114.7156,114.7441,14461.0
2019-11-13 11:25:00,120.7,120.7,120.6,120.6,8024.0,114.7251,114.7251,114.6301,114.6301,8024.0
2019-11-13 11:30:00,120.58,120.67,120.56,120.67,21789.0,114.611,114.6966,114.592,114.6966,21789.0
2019-11-13 11:35:00,120.67,120.68,120.64,120.64,24395.0,114.6966,114.7061,114.6681,114.6681,24395.0
2019-11-13 11:40:00,120.64,120.74,120.61,120.74,12057.0,114.6681,114.7631,114.6396,114.7631,12057.0
2019-11-13 11:45:00,120.73,120.75,120.68,120.75,7481.0,114.7536,114.7726,114.7061,114.7726,7481.0
2019-11-13 11:50:00,120.75,120.76,120.73,120.74,32196.0,114.7726,114.7821,114.7536,114.7631,32196.0
2019-11-13 11:55:00,120.74,120.74,120.69,120.71,11495.0,114.7631,114.7631,114.7156,114.7346,11495.0
2019-11-13 12:00:00,120.7,120.71,120.61,120.61,8861.0,114.7251,114.7346,114.6396,114.6396,8861.0
2019-11-13 12:05:00,120.62,120.62,120.58,120.59,6289.0,114.6491,114.6491,114.611,114.6206,6289.0
2019-11-13 12:10:00,120.59,120.62,120.56,120.62,12507.0,114.6206,114.6491,114.592,114.6491,12507.0
2019-11-13 12:15:00,120.6,120.64,120.6,120.61,10941.0,114.6301,114.6681,114.6301,114.6396,10941.0
2019-11-13 12:20:00,120.61,120.61,120.58,120.6,6739.0,114.6396,114.6396,114.611,114.6301,6739.0
2019-11-13 12:25:00,120.6,120.65,120.58,120.63,11574.0,114.6301,114.6776,114.611,114.6586,11574.0
2019-11-13 12:30:00,120.63,120.66,120.61,120.66,6273.0,114.6586,114.6871,114.6396,114.6871,6273.0
2019-11-13 12:35:00,120.65,120.68,120.64,120.68,18972.0,114.6776,114.7061,114.6681,114.7061,18972.0
2019-11-13 12:40:00,120.68,120.77,120.67,120.7,10445.0,114.7061,114.7916,114.6966,114.7251,10445.0
2019-11-13 12:45:00,120.71,120.72,120.68,120.72,10445.0,114.7346,114.7441,114.7061,114.7441,10445.0
2019-11-13 12:50:00,120.7,120.73,120.69,120.72,13462.0,114.7251,114.7536,114.7156,114.7441,13462.0
2019-11-13 12:55:00,120.72,120.74,120.72,120.73,1960.0,114.7441,114.7631,114.7441,114.7536,1960.0
2019-11-13 13:00:00,120.72,120.73,120.69,120.71,8380.0,114.7441,114.7536,114.7156,114.7346,8380.0
2019-11-13 13:05:00,120.71,120.73,120.7,120.72,9323.0,114.7346,114.7536,114.7251,114.7441,9323.0
2019-11-13 13:10:00,120.71,120.78,120.7,120.77,7917.0,114.7346,114.8011,114.7251,114.7916,7917.0
2019-11-13 13:15:00,120.76,120.77,120.73,120.76,23555.0,114.7821,114.7916,114.7536,114.7821,23555.0
2019-11-13 13:20:00,120.76,120.78,120.72,120.73,4694.0,114.7821,114.8011,114.7441,114.7536,4694.0
2019-11-13 13:25:00,120.73,120.76,120.73,120.75,7786.0,114.7536,114.7821,114.7536,114.7726,7786.0
2019-11-13 13:30:00,120.74,120.78,120.74,120.77,3621.0,114.7631,114.8011,114.7631,114.7916,3621.0
2019-11-13 13:35:00,120.77,120.81,120.76,120.81,11375.0,114.7916,114.8297,114.7821,114.8297,11375.0
2019-11-13 13:40:00,120.8,120.86,120.8,120.83,5845.0,114.8202,114.8772,114.8202,114.8487,5845.0
2019-11-13 13:45:00,120.83,120.87,120.83,120.87,10902.0,114.8487,114.8867,114.8487,114.8867,10902.0
2019-11-13 13:50:00,120.88,120.92,120.87,120.91,5682.0,114.8962,114.9342,114.8867,114.9247,5682.0
2019-11-13 13:55:00,120.91,120.92,120.49,120.58,138822.0,114.9247,114.9342,114.5255,114.611,138822.0
2019-11-13 14:00:00,120.59,120.6,120.46,120.52,48200.0,114.6206,114.6301,114.497,114.554,48200.0
2019-11-13 14:05:00,120.52,120.55,120.48,120.51,20394.0,114.554,114.5825,114.516,114.5445,20394.0
2019-11-13 14:10:00,120.51,120.51,120.39,120.43,15671.0,114.5445,114.5445,114.4305,114.4685,15671.0
2019-11-13 14:15:00,120.44,120.45,120.38,120.4,22191.0,114.478,114.4875,114.4209,114.44,22191.0
2019-11-13 14:20:00,120.4,120.42,120.36,120.36,5290.0,114.44,114.459,114.4019,114.4019,5290.0
2019-11-13 14:25:00,120.36,120.42,120.33,120.42,26824.0,114.4019,114.459,114.3734,114.459,26824.0
2019-11-13 14:30:00,120.41,120.48,120.41,120.48,21503.0,114.4495,114.516,114.4495,114.516,21503.0
2019-11-13 14:35:00,120.47,120.48,120.43,120.45,9828.0,114.5065,114.516,114.4685,114.4875,9828.0
2019-11-13 14:40:00,120.47,120.55,120.47,120.55,9536.0,114.5065,114.5825,114.5065,114.5825,9536.0
2019-11-13 14:45:00,120.55,120.56,120.51,120.54,11087.0,114.5825,114.592,114.5445,114.573,11087.0
2019-11-13 14:50:00,120.54,120.58,120.54,120.54,6295.0,114.573,114.611,114.573,114.573,6295.0
2019-11-13 14:55:00,120.55,120.61,120.54,120.6,17820.0,114.5825,114.6396,114.573,114.6301,17820.0
2019-11-13 15:00:00,120.6,120.67,120.59,120.65,44583.0,114.6301,114.6966,114.6206,114.6776,44583.0
2019-11-13 15:05:00,120.65,120.68,120.64,120.64,28046.0,114.6776,114.7061,114.6681,114.6681,28046.0
2019-11-13 15:10:00,120.63,120.65,120.6,120.65,20192.0,114.6586,114.6776,114.6301,114.6776,20192.0
2019-11-13 15:15:00,120.64,120.65,120.61,120.63,13176.0,114.6681,114.6776,114.6396,114.6586,13176.0
2019-11-13 15:20:00,120.64,120.67,120.63,120.63,8190.0,114.6681,114.6966,114.6586,114.6586,8190.0
2019-11-13 15:25:00,120.63,120.69,120.62,120.64,11873.0,114.6586,114.7156,114.6491,114.6681,11873.0
2019-11-13 15:30:00,120.63,120.66,120.57,120.63,24830.0,114.6586,114.6871,114.6015,114.6586,24830.0
2019-11-13 15:35:00,120.61,120.64,120.56,120.56,28949.0,114.6396,114.6681,114.592,114.592,28949.0
2019-11-13 15:40:00,120.57,120.62,120.55,120.61,19761.0,114.6015,114.6491,114.5825,114.6396,19761.0
2019-11-13 15:45:00,120.61,120.63,120.53,120.56,55446.0,114.6396,114.6586,114.5635,114.592,55446.0
2019-11-13 15:50:00,120.56,120.59,120.46,120.57,114215.0,114.592,114.6206,114.497,114.6015,114215.0
2019-11-13 15:55:00,120.59,120.68,120.59,120.64,206831.0,114.6206,114.7061,114.6206,114.6681,206831.0
2019-11-14 09:30:00,120.75,120.84,120.63,120.83,39774.0,114.7726,114.8582,114.6586,114.8487,39774.0
2019-11-14 09:35:00,120.84,120.9,120.82,120.88,28827.0,114.8582,114.9152,114.8392,114.8962,28827.0
2019-11-14 09:40:00,120.87,120.97,120.84,120.86,25746.0,114.8867,114.9817,114.8582,114.8772,25746.0
2019-11-14 09:45:00,120.85,121.0,120.84,120.98,14632.0,114.8677,115.0103,114.8582,114.9912,14632.0
2019-11-14 09:50:00,121.03,121.13,120.98,121.13,19151.0,115.0388,115.1338,114.9912,115.1338,19151.0
2019-11-14 09:55:00,121.13,121.16,121.07,121.16,19314.0,115.1338,115.1623,115.0768,115.1623,19314.0
2019-11-14 10:00:00,121.18,121.23,121.12,121.23,29614.0,115.1813,115.2289,115.1243,115.2289,29614.0
2019-11-14 10:05:00,121.22,121.25,121.17,121.25,17970.0,115.2194,115.2479,115.1718,115.2479,17970.0
2019-11-14 10:10:00,121.25,121.25,121.2,121.24,15560.0,115.2479,115.2479,115.2004,115.2384,15560.0
2019-11-14 10:15:00,121.23,121.31,121.22,121.31,47062.0,115.2289,115.3049,115.2194,115.3049,47062.0
2019-11-14 10:20:00,121.31,121.34,121.22,121.22,17071.0,115.3049,115.3334,115.2194,115.2194,17071.0
2019-11-14 10:25:00,121.23,121.25,121.14,121.15,15601.0,115.2289,115.2479,115.1433,115.1528,15601.0
2019-11-14 10:30:00,121.14,121.2,121.13,121.15,11308.0,115.1433,115.2004,115.1338,115.1528,11308.0
2019-11-14 10:35:00,121.14,121.21,121.14,121.21,7680.0,115.1433,115.2099,115.1433,115.2099,7680.0
2019-11-14 10:40:00,121.22,121.24,121.19,121.21,7495.0,115.2194,115.2384,115.1909,115.2099,7495.0
2019-11-14 10:45:00,121.22,121.23,121.14,121.15,9382.0,115.2194,115.2289,115.1433,115.1528,9382.0
2019-11-14 10:50:00,121.16,121.18,121.13,121.15,15848.0,115.1623,115.1813,115.1338,115.1528,15848.0
2019-11-14 10:55:00,121.15,121.15,121.05,121.05,14226.0,115.1528,115.1528,115.0578,115.0578,14226.0
2019-11-14 11:00:00,121.04,121.11,121.03,121.11,8381.0,115.0483,115.1148,115.0388,115.1148,8381.0
2019-11-14 11:05:00,121.12,121.12,121.06,121.07,6991.0,115.1243,115.1243,115.0673,115.0768,6991.0
2019-11-14 11:10:00,121.07,121.07,120.98,120.99,16063.0,115.0768,115.0768,114.9912,115.0008,16063.0
2019-11-14 11:15:00,120.98,121.07,120.97,121.07,11852.0,114.9912,115.0768,114.9817,115.0768,11852.0
2019-11-14 11:20:00,121.07,121.09,121.01,121.01,14597.0,115.0768,115.0958,115.0198,115.0198,14597.0
2019-11-14 11:25:00,121.01,121.06,121.0,121.02,26943.0,115.0198,115.0673,115.0103,115.0293,26943.0
2019-11-14 11:30:00,121.04,121.04,120.88,120.88,17836.0,115.0483,115.0483,114.8962,114.8962,17836.0
2019-11-14 11:35:00,120.88,120.9,120.79,120.8,11458.0,114.8962,114.9152,114.8107,114.8202,11458.0
2019-11-14 11:40:00,120.79,120.79,120.67,120.67,9543.0,114.8107,114.8107,114.6966,114.6966,9543.0
2019-11-14 11:45:00,120.67,120.72,120.55,120.63,21874.0,114.6966,114.7441,114.5825,114.6586,21874.0
2019-11-14 11:50:00,120.63,120.7,120.62,120.7,11064.0,114.6586,114.7251,114.6491,114.7251,11064.0
2019-11-14 11:55:00,120.72,120.77,120.7,120.7,16072.0,114.7441,114.7916,114.7251,114.7251,16072.0
2019-11-14 12:00:00,120.69,120.75,120.65,120.75,17880.0,114.7156,114.7726,114.6776,114.7726,17880.0
2019-11-14 12:05:00,120.74,120.81,120.74,120.8,8937.0,114.7631,114.8297,114.7631,114.8202,8937.0
2019-11-14 12:10:00,120.8,120.8,120.76,120.79,4605.0,114.8202,114.8202,114.7821,114.8107,4605.0
2019-11-14 12:15:00,120.8,120.84,120.78,120.83,10034.0,114.8202,114.8582,114.8011,114.8487,10034.0
2019-11-14 12:20:00,120.84,120.89,120.81,120.82,8301.0,114.8582,114.9057,114.8297,114.8392,8301.0
2019-11-14 12:25:00,120.83,120.86,120.82,120.86,10427.0,114.8487,114.8772,114.8392,114.8772,10427.0
2019-11-14 12:30:00,120.86,120.91,120.86,120.89,4512.0,114.8772,114.9247,114.8772,114.9057,4512.0
2019-11-14 12:35:00,120.89,120.92,120.87,120.89,5625.0,114.9057,114.9342,114.8867,114.9057,5625.0
2019-11-14 12:40:00,120.9,120.93,120.88,120.93,9148.0,114.9152,114.9437,114.8962,114.9437,9148.0
2019-11-14 12:45:00,120.93,120.98,120.93,120.96,19571.0,114.9437,114.9912,114.9437,114.9722,19571.0
2019-11-14 12:50:00,120.96,120.97,120.91,120.92,4696.0,114.9722,114.9817,114.9247,114.9342,4696.0
2019-11-14 12:55:00,120.91,120.96,120.9,120.95,9163.0,114.9247,114.9722,114.9152,114.9627,9163.0
2019-11-14 13:00:00,120.94,121.0,120.92,121.0,20367.0,114.9532,115.0103,114.9342,115.0103,20367.0
2019-11-14 13:05:00,121.0,121.03,121.0,121.0,6096.0,115.0103,115.0388,115.0103,115.0103,6096.0
2019-11-14 13:10:00,121.01,121.02,120.94,120.96,9049.0,115.0198,115.0293,114.9532,114.9722,9049.0
2019-11-14 13:15:00,120.96,120.98,120.95,120.97,7570.0,114.9722,114.9912,114.9627,114.9817,7570.0
2019-11-14 13:20:00,120.97,120.99,120.94,120.95,6320.0,114.9817,115.0008,114.9532,114.9627,6320.0
2019-11-14 13:25:00,120.95,120.95,120.89,120.91,12217.0,114.9627,114.9627,114.9057,114.9247,12217.0
2019-11-14 13:30:00,120.9,120.92,120.89,120.92,7321.0,114.9152,114.9342,114.9057,114.9342,7321.0
2019-11-14 13:35:00,120.91,120.94,120.89,120.94,10528.0,114.9247,114.9532,114.9057,114.9532,10528.0
2019-11-14 13:40:00,120.95,120.96,120.88,120.91,12671.0,114.9627,114.9722,114.8962,114.9247,12671.0
2019-11-14 13:45:00,120.92,120.96,120.91,120.95,12068.0,114.9342,114.9722,114.9247,114.9627,12068.0
2019-11-14 13:50:00,120.94,120.95,120.92,120.93,5712.0,114.9532,114.9627,114.9342,114.9437,5712.0
2019-11-14 13:55:00,120.93,120.95,120.66,120.83,133962.0,114.9437,114.9627,114.6871,114.8487,133962.0
2019-11-14 14:00:00,120.83,120.9,120.8,120.89,52812.0,114.8487,114.9152,114.8202,114.9057,52812.0
2019-11-14 14:05:00,120.87,120.9,120.84,120.88,11867.0,114.8867,114.9152,114.8582,114.8962,11867.0
2019-11-14 14:10:00,120.88,120.89,120.87,120.88,7282.0,114.8962,114.9057,114.8867,114.8962,7282.0
2019-11-14 14:15:00,120.89,120.98,120.89,120.96,16284.0,114.9057,114.9912,114.9057,114.9722,16284.0
2019-11-14 14:20:00,120.96,120.96,120.92,120.92,7061.0,114.9722,114.9722,114.9342,114.9342,7061.0
2019-11-14 14:25:00,120.91,120.95,120.89,120.93,7116.0,114.9247,114.9627,114.9057,114.9437,7116.0
2019-11-14 14:30:00,120.94,120.95,120.92,120.95,8296.0,114.9532,114.9627,114.9342,114.9627,8296.0
2019-11-14 14:35:00,120.94,120.97,120.92,120.97,5662.0,114.9532,114.9817,114.9342,114.9817,5662.0
2019-11-14 14:40:00,120.97,120.97,120.93,120.96,8378.0,114.9817,114.9817,114.9437,114.9722,8378.0
2019-11-14 14:45:00,120.96,120.99,120.94,120.96,13982.0,114.9722,115.0008,114.9532,114.9722,13982.0
2019-11-14 14:50:00,120.96,120.99,120.95,120.99,9427.0,114.9722,115.0008,114.9627,115.0008,9427.0
2019-11-14 14:55:00,120.99,121.01,120.98,120.99,11666.0,115.0008,115.0198,114.9912,115.0008,11666.0
2019-11-14 15:00:00,121.0,121.04,120.99,121.02,15789.0,115.0103,115.0483,115.0008,115.0293,15789.0
2019-11-14 15:05:00,121.03,121.1,121.03,121.09,19484.0,115.0388,115.1053,115.0388,115.0958,19484.0
2019-11-14 15:10:00,121.08,121.09,121.02,121.03,8886.0,115.0863,115.0958,115.0293,115.0388,8886.0
2019-11-14 15:15:00,121.03,121.03,121.0,121.02,19722.0,115.0388,115.0388,115.0103,115.0293,19722.0
2019-11-14 15:20:00,121.03,121.1,121.03,121.07,19774.0,115.0388,115.1053,115.0388,115.0768,19774.0
2019-11-14 15:25:00,121.08,121.09,121.07,121.08,14243.0,115.0863,115.0958,115.0768,115.0863,14243.0
2019-11-14 15:30:00,121.09,121.13,121.07,121.11,47824.0,115.0958,115.1338,115.0768,115.1148,47824.0
2019-11-14 15:35:00,121.11,121.16,121.09,121.13,36158.0,115.1148,115.1623,115.0958,115.1338,36158.0
2019-11-14 15:40:00,121.14,121.17,121.12,121.17,73806.0,115.1433,115.1718,115.1243,115.1718,73806.0
2019-11-14 15:45:00,121.16,121.17,121.12,121.16,28710.0,115.1623,115.1718,115.1243,115.1623,28710.0
2019-11-14 15:50:00,121.17,121.24,121.11,121.11,99107.0,115.1718,115.2384,115.1148,115.1148,99107.0
2019-11-14 15:55:00,121.12,121.15,121.08,121.13,128671.0,115.1243,115.1528,115.0863,115.1338,128671.0
2019-11-15 09:30:00,121.73,121.84,121.37,121.38,57376.0,115.7041,115.8087,115.3619,115.3714,57376.0
2019-11-15 09:35:00,121.37,121.39,121.23,121.3,33806.0,115.3619,115.381,115.2289,115.2954,33806.0
2019-11-15 09:40:00,121.31,121.31,121.16,121.22,27522.0,115.3049,115.3049,115.1623,115.2194,27522.0
2019-11-15 09:45:00,121.2,121.24,121.17,121.23,53510.0,115.2004,115.2384,115.1718,115.2289,53510.0
2019-11-15 09:50:00,121.23,121.29,121.22,121.26,36076.0,115.2289,115.2859,115.2194,115.2574,36076.0
2019-11-15 09:55:00,121.28,121.28,121.18,121.23,25547.0,115.2764,115.2764,115.1813,115.2289,25547.0
2019-11-15 10:00:00,121.22,121.24,121.15,121.17,16142.0,115.2194,115.2384,115.1528,115.1718,16142.0
2019-11-15 10:05:00,121.17,121.17,121.1,121.15,11090.0,115.1718,115.1718,115.1053,115.1528,11090.0
2019-11-15 10:10:00,121.15,121.25,121.15,121.21,19859.0,115.1528,115.2479,115.1528,115.2099,19859.0
2019-11-15 10:15:00,121.2,121.26,121.17,121.25,16600.0,115.2004,115.2574,115.1718,115.2479,16600.0
2019-11-15 10:20:00,121.25,121.26,121.22,121.24,16900.0,115.2479,115.2574,115.2194,115.2384,16900.0
2019-11-15 10:25:00,121.25,121.35,121.22,121.33,17180.0,115.2479,115.3429,115.2194,115.3239,17180.0
2019-11-15 10:30:00,121.32,121.33,121.26,121.29,6509.0,115.3144,115.3239,115.2574,115.2859,6509.0
2019-11-15 10:35:00,121.3,121.4,121.3,121.38,6972.0,115.2954,115.3905,115.2954,115.3714,6972.0
2019-11-15 10:40:00,121.37,121.39,121.33,121.33,7166.0,115.3619,115.381,115.3239,115.3239,7166.0
2019-11-15 10:45:00,121.34,121.35,121.31,121.32,14449.0,115.3334,115.3429,115.3049,115.3144,14449.0
2019-11-15 10:50:00,121.33,121.36,121.32,121.34,9499.0,115.3239,115.3524,115.3144,115.3334,9499.0
2019-11-15 10:55:00,121.34,121.36,121.3,121.36,60262.0,115.3334,115.3524,115.2954,115.3524,60262.0
2019-11-15 11:00:00,121.35,121.44,121.34,121.42,24300.0,115.3429,115.4285,115.3334,115.4095,24300.0
2019-11-15 11:05:00,121.43,121.51,121.43,121.5,28220.0,115.419,115.495,115.419,115.4855,28220.0
2019-11-15 11:10:00,121.5,121.5,121.45,121.46,8721.0,115.4855,115.4855,115.438,115.4475,8721.0
2019-11-15 11:15:00,121.46,121.46,121.4,121.41,14365.0,115.4475,115.4475,115.3905,115.4,14365.0
2019-11-15 11:20:00,121.4,121.44,121.39,121.4,18885.0,115.3905,115.4285,115.381,115.3905,18885.0
2019-11-15 11:25:00,121.39,121.45,121.38,121.43,21474.0,115.381,115.438,115.3714,115.419,21474.0
2019-11-15 11:30:00,121.44,121.45,121.4,121.43,15946.0,115.4285,115.438,115.3905,115.419,15946.0
2019-11-15 11:35:00,121.42,121.42,121.39,121.41,10193.0,115.4095,115.4095,115.381,115.4,10193.0
2019-11-15 11:40:00,121.41,121.45,121.39,121.42,23342.0,115.4,115.438,115.381,115.4095,23342.0
2019-11-15 11:45:00,121.41,121.42,121.37,121.41,11440.0,115.4,115.4095,115.3619,115.4,11440.0
2019-11-15 11:50:00,121.41,121.45,121.39,121.43,16488.0,115.4,115.438,115.381,115.419,16488.0
2019-11-15 11:55:00,121.43,121.52,121.43,121.52,26107.0,115.419,115.5045,115.419,115.5045,26107.0
2019-11-15 12:00:00,121.52,121.64,121.51,121.63,16743.0,115.5045,115.6186,115.495,115.6091,16743.0
2019-11-15 12:05:00,121.63,121.65,121.59,121.65,40878.0,115.6091,115.6281,115.5711,115.6281,40878.0
2019-11-15 12:10:00,121.65,121.69,121.65,121.67,10200.0,115.6281,115.6661,115.6281,115.6471,10200.0
2019-11-15 12:15:00,121.68,121.69,121.64,121.65,19693.0,115.6566,115.6661,115.6186,115.6281,19693.0
2019-11-15 12:20:00,121.65,121.67,121.62,121.63,11915.0,115.6281,115.6471,115.5996,115.6091,11915.0
2019-11-15 12:25:00,121.62,121.64,121.58,121.59,13450.0,115.5996,115.6186,115.5615,115.5711,13450.0
2019-11-15 12:30:00,121.59,121.59,121.56,121.57,8672.0,115.5711,115.5711,115.5425,115.552,8672.0
2019-11-15 12:35:00,121.57,121.61,121.56,121.6,9615.0,115.552,115.5901,115.5425,115.5806,9615.0
2019-11-15 12:40:00,121.59,121.66,121.57,121.66,7343.0,115.5711,115.6376,115.552,115.6376,7343.0
2019-11-15 12:45:00,121.65,121.66,121.63,121.65,10061.0,115.6281,115.6376,115.6091,115.6281,10061.0
2019-11-15 12:50:00,121.66,121.68,121.65,121.66,12135.0,115.6376,115.6566,115.6281,115.6376,12135.0
2019-11-15 12:55:00,121.66,121.66,121.61,121.62,19152.0,115.6376,115.6376,115.5901,115.5996,19152.0
2019-11-15 13:00:00,121.62,121.62,121.53,121.55,8294.0,115.5996,115.5996,115.514,115.533,8294.0
2019-11-15 13:05:00,121.55,121.55,121.52,121.54,5927.0,115.533,115.533,115.5045,115.5235,5927.0
2019-11-15 13:10:00,121.54,121.57,121.54,121.54,4643.0,115.5235,115.552,115.5235,115.5235,4643.0
2019-11-15 13:15:00,121.55,121.55,121.51,121.52,8607.0,115.533,115.533,115.495,115.5045,8607.0
2019-11-15 13:20:00,121.52,121.52,121.49,121.49,20622.0,115.5045,115.5045,115.476,115.476,20622.0
2019-11-15 13:25:00,121.49,121.51,121.46,121.47,12257.0,115.476,115.495,115.4475,115.457,12257.0
2019-11-15 13:30:00,121.47,121.47,121.45,121.46,7279.0,115.457,115.457,115.438,115.4475,7279.0
2019-11-15 13:35:00,121.45,121.5,121.44,121.49,6048.0,115.438,115.4855,115.4285,115.476,6048.0
2019-11-15 13:40:00,121.49,121.52,121.49,121.5,9259.0,115.476,115.5045,115.476,115.4855,9259.0
2019-11-15 13:45:00,121.5,121.51,121.48,121.49,9192.0,115.4855,115.495,115.4665,115.476,9192.0
2019-11-15 13:50:00,121.5,121.51,121.47,121.47,6732.0,115.4855,115.495,115.457,115.457,6732.0
2019-11-15 13:55:00,121.48,121.49,121.46,121.48,9135.0,115.4665,115.476,115.4475,115.4665,9135.0
2019-11-15 14:00:00,121.47,121.47,121.45,121.45,10723.0,115.457,115.457,115.438,115.438,10723.0
2019-11-15 14:05:00,121.45,121.48,121.43,121.46,19024.0,115.438,115.4665,115.419,115.4475,19024.0
2019-11-15 14:10:00,121.47,121.51,121.47,121.51,6641.0,115.457,115.495,115.457,115.495,6641.0
2019-11-15 14:15:00,121.5,121.53,121.49,121.51,36985.0,115.4855,115.514,115.476,115.495,36985.0
2019-11-15 14:20:00,121.51,121.52,121.48,121.48,8089.0,115.495,115.5045,115.4665,115.4665,8089.0
2019-11-15 14:25:00,121.49,121.49,121.44,121.44,14835.0,115.476,115.476,115.4285,115.4285,14835.0
2019-11-15 14:30:00,121.44,121.44,121.39,121.4,17291.0,115.4285,115.4285,115.381,115.3905,17291.0
2019-11-15 14:35:00,121.41,121.41,121.38,121.41,6181.0,115.4,115.4,115.3714,115.4,6181.0
2019-11-15 14:40:00,121.41,121.44,121.39,121.43,13280.0,115.4,115.4285,115.381,115.419,13280.0
2019-11-15 14:45:00,121.43,121.44,121.34,121.37,34501.0,115.419,115.4285,115.3334,115.3619,34501.0
2019-11-15 14:50:00,121.37,121.38,121.32,121.35,12592.0,115.3619,115.3714,115.3144,115.3429,12592.0
2019-11-15 14:55:00,121.34,121.38,121.33,121.36,35927.0,115.3334,115.3714,115.3239,115.3524,35927.0
2019-11-15 15:00:00,121.36,121.38,121.34,121.35,19149.0,115.3524,115.3714,115.3334,115.3429,19149.0
2019-11-15 15:05:00,121.35,121.35,121.31,121.31,25882.0,115.3429,115.3429,115.3049,115.3049,25882.0
2019-11-15 15:10:00,121.31,121.32,121.28,121.3,59514.0,115.3049,115.3144,115.2764,115.2954,59514.0
2019-11-15 15:15:00,121.31,121.31,121.25,121.26,25620.0,115.3049,115.3049,115.2479,115.2574,25620.0
2019-11-15 15:20:00,121.26,121.26,121.2,121.25,48048.0,115.2574,115.2574,115.2004,115.2479,48048.0
2019-11-15 15:25:00,121.25,121.26,121.22,121.25,22224.0,115.2479,115.2574,115.2194,115.2479,22224.0
2019-11-15 15:30:00,121.23,121.24,121.16,121.18,37612.0,115.2289,115.2384,115.1623,115.1813,37612.0
2019-11-15 15:35:00,121.18,121.22,121.17,121.19,38402.0,115.1813,115.2194,115.1718,115.1909,38402.0
2019-11-15 15:40:00,121.19,121.24,121.16,121.23,41675.0,115.1909,115.2384,115.1623,115.2289,41675.0
2019-11-15 15:45:00,121.23,121.26,121.2,121.23,39630.0,115.2289,115.2574,115.2004,115.2289,39630.0
2019-11-15 15:50:00,121.24,121.28,121.23,121.27,75078.0,115.2384,115.2764,115.2289,115.2669,75078.0
2019-11-15 15:55:00,121.28,121.37,121.24,121.37,148321.0,115.2764,115.3619,115.2384,115.3619,148321.0
2019-11-18 09:30:00,121.4,121.5,121.28,121.35,34332.0,115.3905,115.4855,115.2764,115.3429,34332.0
2019-11-18 09:35:00,121.35,121.37,121.18,121.23,23032.0,115.3429,115.3619,115.1813,115.2289,23032.0
2019-11-18 09:40:00,121.22,121.22,121.05,121.05,44082.0,115.2194,115.2194,115.0578,115.0578,44082.0
2019-11-18 09:45:00,121.06,121.26,121.06,121.26,32152.0,115.0673,115.2574,115.0673,115.2574,32152.0
2019-11-18 09:50:00,121.27,121.27,121.19,121.19,26614.0,115.2669,115.2669,115.1909,115.1909,26614.0
2019-11-18 09:55:00,121.19,121.29,121.19,121.27,13578.0,115.1909,115.2859,115.1909,115.2669,13578.0
2019-11-18 10:00:00,121.27,121.4,121.26,121.4,28387.0,115.2669,115.3905,115.2574,115.3905,28387.0
2019-11-18 10:05:00,121.39,121.42,121.34,121.34,21125.0,115.381,115.4095,115.3334,115.3334,21125.0
2019-11-18 10:10:00,121.35,121.42,121.35,121.41,13527.0,115.3429,115.4095,115.3429,115.4,13527.0
2019-11-18 10:15:00,121.4,121.41,121.29,121.33,38883.0,115.3905,115.4,115.2859,115.3239,38883.0
2019-11-18 10:20:00,121.34,121.41,121.34,121.35,24552.0,115.3334,115.4,115.3334,115.3429,24552.0
2019-11-18 10:25:00,121.34,121.35,121.25,121.3,53978.0,115.3334,115.3429,115.2479,115.2954,53978.0
2019-11-18 10:30:00,121.31,121.43,121.29,121.41,36202.0,115.3049,115.419,115.2859,115.4,36202.0
2019-11-18 10:35:00,121.4,121.48,121.39,121.45,32519.0,115.3905,115.4665,115.381,115.438,32519.0
2019-11-18 10:40:00,121.48,121.5,121.46,121.5,11692.0,115.4665,115.4855,115.4475,115.4855,11692.0
2019-11-18 10:45:00,121.5,121.58,121.5,121.57,21092.0,115.4855,115.5615,115.4855,115.552,21092.0
2019-11-18 10:50:00,121.58,121.63,121.57,121.62,16148.0,115.5615,115.6091,115.552,115.5996,16148.0
2019-11-18 10:55:00,121.61,121.63,121.53,121.53,19040.0,115.5901,115.6091,115.514,115.514,19040.0
2019-11-18 11:00:00,121.54,121.55,121.47,121.48,13642.0,115.5235,115.533,115.457,115.4665,13642.0
2019-11-18 11:05:00,121.49,121.52,121.46,121.52,11907.0,115.476,115.5045,115.4475,115.5045,11907.0
2019-11-18 11:10:00,121.52,121.66,121.52,121.53,43027.0,115.5045,115.6376,115.5045,115.514,43027.0
2019-11-18 11:15:00,121.51,121.57,121.47,121.51,34315.0,115.495,115.552,115.457,115.495,34315.0
2019-11-18 11:20:00,121.52,121.62,121.52,121.62,16467.0,115.5045,115.5996,115.5045,115.5996,16467.0
2019-11-18 11:25:00,121.62,121.66,121.58,121.61,14882.0,115.5996,115.6376,115.5615,115.5901,14882.0
2019-11-18 11:30:00,121.6,121.71,121.6,121.68,15420.0,115.5806,115.6851,115.5806,115.6566,15420.0
2019-11-18 11:35:00,121.68,121.7,121.67,121.7,13879.0,115.6566,115.6756,115.6471,115.6756,13879.0
2019-11-18 11:40:00,121.69,121.71,121.6,121.6,11182.0,115.6661,115.6851,115.5806,115.5806,11182.0
2019-11-18 11:45:00,121.61,121.63,121.54,121.58,19737.0,115.5901,115.6091,115.5235,115.5615,19737.0
2019-11-18 11:50:00,121.57,121.61,121.55,121.6,22758.0,115.552,115.5901,115.533,115.5806,22758.0
2019-11-18 11:55:00,121.59,121.59,121.56,121.56,6501.0,115.5711,115.5711,115.5425,115.5425,6501.0
2019-11-18 12:00:00,121.57,121.58,121.54,121.56,18013.0,115.552,115.5615,115.5235,115.5425,18013.0
2019-11-18 12:05:00,121.56,121.56,121.53,121.53,15854.0,115.5425,115.5425,115.514,115.514,15854.0
2019-11-18 12:10:00,121.53,121.6,121.52,121.59,11879.0,115.514,115.5806,115.5045,115.5711,11879.0
2019-11-18 12:15:00,121.59,121.6,121.57,121.58,14326.0,115.5711,115.5806,115.552,115.5615,14326.0
2019-11-18 12:20:00,121.6,121.6,121.55,121.55,12323.0,115.5806,115.5806,115.533,115.533,12323.0
2019-11-18 12:25:00,121.54,121.54,121.48,121.48,15680.0,115.5235,115.5235,115.4665,115.4665,15680.0
2019-11-18 12:30:00,121.47,121.53,121.45,121.52,9334.0,115.457,115.514,115.438,115.5045,9334.0
2019-11-18 12:35:00,121.52,121.54,121.5,121.54,9983.0,115.5045,115.5235,115.4855,115.5235,9983.0
2019-11-18 12:40:00,121.55,121.59,121.55,121.56,8681.0,115.533,115.5711,115.533,115.5425,8681.0
2019-11-18 12:45:00,121.56,121.56,121.5,121.52,16748.0,115.5425,115.5425,115.4855,115.5045,16748.0
2019-11-18 12:50:00,121.52,121.53,121.47,121.49,6065.0,115.5045,115.514,115.457,115.476,6065.0
2019-11-18 12:55:00,121.5,121.5,121.47,121.5,7595.0,115.4855,115.4855,115.457,115.4855,7595.0
2019-11-18 13:00:00,121.51,121.52,121.48,121.52,6319.0,115.495,115.5045,115.4665,115.5045,6319.0
2019-11-18 13:05:00,121.53,121.54,121.52,121.52,5921.0,115.514,115.5235,115.5045,115.5045,5921.0
2019-11-18 13:10:00,121.52,121.55,121.51,121.55,6145.0,115.5045,115.533,115.495,115.533,6145.0
2019-11-18 13:15:00,121.55,121.56,121.53,121.55,11201.0,115.533,115.5425,115.514,115.533,11201.0
2019-11-18 13:20:00,121.56,121.57,121.52,121.53,6546.0,115.5425,115.552,115.5045,115.514,6546.0
2019-11-18 13:25:00,121.54,121.54,121.51,121.51,7249.0,115.5235,115.5235,115.495,115.495,7249.0
2019-11-18 13:30:00,121.51,121.51,121.44,121.45,6850.0,115.495,115.495,115.4285,115.438,6850.0
2019-11-18 13:35:00,121.45,121.5,121.45,121.5,7504.0,115.438,115.4855,115.438,115.4855,7504.0
2019-11-18 13:40:00,121.48,121.58,121.47,121.53,15486.0,115.4665,115.5615,115.457,115.514,15486.0
2019-11-18 13:45:00,121.53,121.57,121.51,121.57,9699.0,115.514,115.552,115.495,115.552,9699.0
2019-11-18 13:50:00,121.57,121.6,121.57,121.6,9163.0,115.552,115.5806,115.552,115.5806,9163.0
2019-11-18 13:55:00,121.6,121.61,121.56,121.57,14446.0,115.5806,115.5901,115.5425,115.552,14446.0
2019-11-18 14:00:00,121.57,121.57,121.49,121.49,15040.0,115.552,115.552,115.476,115.476,15040.0
2019-11-18 14:05:00,121.5,121.53,121.49,121.53,6160.0,115.4855,115.514,115.476,115.514,6160.0
2019-11-18 14:10:00,121.53,121.56,121.52,121.56,8366.0,115.514,115.5425,115.5045,115.5425,8366.0
2019-11-18 14:15:00,121.56,121.63,121.55,121.63,10062.0,115.5425,115.6091,115.533,115.6091,10062.0
2019-11-18 14:20:00,121.63,121.7,121.62,121.68,16080.0,115.6091,115.6756,115.5996,115.6566,16080.0
2019-11-18 14:25:00,121.68,121.69,121.66,121.69,8216.0,115.6566,115.6661,115.6376,115.6661,8216.0
2019-11-18 14:30:00,121.7,121.77,121.69,121.75,30033.0,115.6756,115.7421,115.6661,115.7231,30033.0
2019-11-18 14:35:00,121.76,121.79,121.75,121.76,8110.0,115.7326,115.7612,115.7231,115.7326,8110.0
2019-11-18 14:40:00,121.77,121.8,121.76,121.78,7775.0,115.7421,115.7707,115.7326,115.7516,7775.0
2019-11-18 14:45:00,121.78,121.79,121.73,121.73,14488.0,115.7516,115.7612,115.7041,115.7041,14488.0
2019-11-18 14:50:00,121.72,121.73,121.68,121.69,17197.0,115.6946,115.7041,115.6566,115.6661,17197.0
2019-11-18 14:55:00,121.68,121.7,121.67,121.69,18541.0,115.6566,115.6756,115.6471,115.6661,18541.0
2019-11-18 15:00:00,121.69,121.71,121.67,121.68,14190.0,115.6661,115.6851,115.6471,115.6566,14190.0
2019-11-18 15:05:00,121.69,121.71,121.69,121.7,11251.0,115.6661,115.6851,115.6661,115.6756,11251.0
2019-11-18 15:10:00,121.7,121.72,121.67,121.72,20071.0,115.6756,115.6946,115.6471,115.6946,20071.0
2019-11-18 15:15:00,121.72,121.72,121.64,121.69,23288.0,115.6946,115.6946,115.6186,115.6661,23288.0
2019-11-18 15:20:00,121.69,121.71,121.66,121.67,15420.0,115.6661,115.6851,115.6376,115.6471,15420.0
2019-11-18 15:25:00,121.67,121.68,121.64,121.67,22228.0,115.6471,115.6566,115.6186,115.6471,22228.0
2019-11-18 15:30:00,121.66,121.69,121.64,121.67,27833.0,115.6376,115.6661,115.6186,115.6471,27833.0
2019-11-18 15:35:00,121.67,121.69,121.61,121.68,39069.0,115.6471,115.6661,115.5901,115.6566,39069.0
2019-11-18 15:40:00,121.68,121.68,121.64,121.66,37964.0,115.6566,115.6566,115.6186,115.6376,37964.0
2019-11-18 15:45:00,121.65,121.68,121.64,121.66,48056.0,115.6281,115.6566,115.6186,115.6376,48056.0
2019-11-18 15:50:00,121.66,121.74,121.63,121.73,78451.0,115.6376,115.7136,115.6091,115.7041,78451.0
2019-11-18 15:55:00,121.74,121.78,121.72,121.77,171846.0,115.7136,115.7516,115.6946,115.7421,171846.0
2019-11-19 09:30:00,121.36,121.43,121.22,121.22,184846.0,115.3524,115.419,115.2194,115.2194,184846.0
2019-11-19 09:35:00,121.23,121.32,121.11,121.2,61208.0,115.2289,115.3144,115.1148,115.2004,61208.0
2019-11-19 09:40:00,121.19,121.26,120.99,120.99,42346.0,115.1909,115.2574,115.0008,115.0008,42346.0
2019-11-19 09:45:00,120.97,120.97,120.83,120.87,58376.0,114.9817,114.9817,114.8487,114.8867,58376.0
2019-11-19 09:50:00,120.85,120.95,120.74,120.79,50278.0,114.8677,114.9627,114.7631,114.8107,50278.0
2019-11-19 09:55:00,120.8,120.82,120.69,120.72,43454.0,114.8202,114.8392,114.7156,114.7441,43454.0
2019-11-19 10:00:00,120.71,120.71,120.58,120.61,62751.0,114.7346,114.7346,114.611,114.6396,62751.0
2019-11-19 10:05:00,120.61,120.65,120.55,120.63,32758.0,114.6396,114.6776,114.5825,114.6586,32758.0
2019-11-19 10:10:00,120.63,120.71,120.62,120.67,45467.0,114.6586,114.7346,114.6491,114.6966,45467.0
2019-11-19 10:15:00,120.66,120.68,120.61,120.63,67379.0,114.6871,114.7061,114.6396,114.6586,67379.0
2019-11-19 10:20:00,120.64,120.64,120.55,120.57,25784.0,114.6681,114.6681,114.5825,114.6015,25784.0
2019-11-19 10:25:00,120.58,120.59,120.48,120.52,38784.0,114.611,114.6206,114.516,114.554,38784.0
2019-11-19 10:30:00,120.53,120.53,120.39,120.4,48973.0,114.5635,114.5635,114.4305,114.44,48973.0
2019-11-19 10:35:00,120.39,120.41,120.34,120.36,20377.0,114.4305,114.4495,114.3829,114.4019,20377.0
2019-11-19 10:40:00,120.37,120.41,120.35,120.36,34575.0,114.4114,114.4495,114.3924,114.4019,34575.0
2019-11-19 10:45:00,120.37,120.4,120.29,120.31,59333.0,114.4114,114.44,114.3354,114.3544,59333.0
2019-11-19 10:50:00,120.3,120.34,120.2,120.26,58981.0,114.3449,114.3829,114.2499,114.3069,58981.0
2019-11-19 10:55:00,120.25,120.27,120.15,120.26,34685.0,114.2974,114.3164,114.2023,114.3069,34685.0
2019-11-19 11:00:00,120.27,120.37,120.27,120.34,27538.0,114.3164,114.4114,114.3164,114.3829,27538.0
2019-11-19 11:05:00,120.34,120.38,120.29,120.36,19615.0,114.3829,114.4209,114.3354,114.4019,19615.0
2019-11-19 11:10:00,120.36,120.4,120.32,120.38,29817.0,114.4019,114.44,114.3639,114.4209,29817.0
2019-11-19 11:15:00,120.38,120.46,120.36,120.46,19243.0,114.4209,114.497,114.4019,114.497,19243.0
2019-11-19 11:20:00,120.46,120.49,120.44,120.48,13234.0,114.497,114.5255,114.478,114.516,13234.0
2019-11-19 11:25:00,120.48,120.56,120.47,120.56,7716.0,114.516,114.592,114.5065,114.592,7716.0
2019-11-19 11:30:00,120.56,120.63,120.55,120.63,23417.0,114.592,114.6586,114.5825,114.6586,23417.0
2019-11-19 11:35:00,120.64,120.83,120.6,120.77,87679.0,114.6681,114.8487,114.6301,114.7916,87679.0
2019-11-19 11:40:00,120.76,120.8,120.69,120.69,13646.0,114.7821,114.8202,114.7156,114.7156,13646.0
2019-11-19 11:45:00,120.69,120.71,120.62,120.68,26491.0,114.7156,114.7346,114.6491,114.7061,26491.0
2019-11-19 11:50:00,120.67,120.74,120.66,120.74,11309.0,114.6966,114.7631,114.6871,114.7631,11309.0
2019-11-19 11:55:00,120.75,120.76,120.71,120.76,14055.0,114.7726,114.7821,114.7346,114.7821,14055.0
2019-11-19 12:00:00,120.77,120.8,120.69,120.7,22306.0,114.7916,114.8202,114.7156,114.7251,22306.0
2019-11-19 12:05:00,120.7,120.7,120.56,120.6,66561.0,114.7251,114.7251,114.592,114.6301,66561.0
2019-11-19 12:10:00,120.59,120.63,120.59,120.63,7231.0,114.6206,114.6586,114.6206,114.6586,7231.0
2019-11-19 12:15:00,120.64,120.71,120.63,120.67,21105.0,114.6681,114.7346,114.6586,114.6966,21105.0
2019-11-19 12:20:00,120.68,120.75,120.67,120.74,17382.0,114.7061,114.7726,114.6966,114.7631,17382.0
2019-11-19 12:25:00,120.74,120.74,120.66,120.67,9746.0,114.7631,114.7631,114.6871,114.6966,9746.0
2019-11-19 12:30:00,120.66,120.66,120.58,120.59,14646.0,114.6871,114.6871,114.611,114.6206,14646.0
2019-11-19 12:35:00,120.59,120.64,120.57,120.64,4756.0,114.6206,114.6681,114.6015,114.6681,4756.0
2019-11-19 12:40:00,120.64,120.64,120.6,120.6,9084.0,114.6681,114.6681,114.6301,114.6301,9084.0
2019-11-19 12:45:00,120.6,120.69,120.59,120.69,7543.0,114.6301,114.7156,114.6206,114.7156,7543.0
2019-11-19 12:50:00,120.69,120.69,120.65,120.69,11251.0,114.7156,114.7156,114.6776,114.7156,11251.0
2019-11-19 12:55:00,120.68,120.73,120.68,120.73,9279.0,114.7061,114.7536,114.7061,114.7536,9279.0
2019-11-19 13:00:00,120.73,120.73,120.65,120.69,13555.0,114.7536,114.7536,114.6776,114.7156,13555.0
2019-11-19 13:05:00,120.69,120.7,120.65,120.69,8255.0,114.7156,114.7251,114.6776,114.7156,8255.0
2019-11-19 13:10:00,120.7,120.78,120.69,120.77,7146.0,114.7251,114.8011,114.7156,114.7916,7146.0
2019-11-19 13:15:00,120.78,120.83,120.78,120.82,6199.0,114.8011,114.8487,114.8011,114.8392,6199.0
2019-11-19 13:20:00,120.83,120.83,120.76,120.76,10686.0,114.8487,114.8487,114.7821,114.7821,10686.0
2019-11-19 13:25:00,120.77,120.79,120.74,120.76,9734.0,114.7916,114.8107,114.7631,114.7821,9734.0
2019-11-19 13:30:00,120.74,120.75,120.72,120.74,7436.0,114.7631,114.7726,114.7441,114.7631,7436.0
2019-11-19 13:35:00,120.73,120.74,120.69,120.72,7834.0,114.7536,114.7631,114.7156,114.7441,7834.0
2019-11-19 13:40:00,120.73,120.73,120.65,120.68,9287.0,114.7536,114.7536,114.6776,114.7061,9287.0
2019-11-19 13:45:00,120.68,120.68,120.61,120.62,7412.0,114.7061,114.7061,114.6396,114.6491,7412.0
2019-11-19 13:50:00,120.63,120.63,120.55,120.55,9268.0,114.6586,114.6586,114.5825,114.5825,9268.0
2019-11-19 13:55:00,120.56,120.58,120.55,120.56,9834.0,114.592,114.611,114.5825,114.592,9834.0
2019-11-19 14:00:00,120.57,120.66,120.57,120.64,12397.0,114.6015,114.6871,114.6015,114.6681,12397.0
2019-11-19 14:05:00,120.64,120.68,120.61,120.67,11204.0,114.6681,114.7061,114.6396,114.6966,11204.0
2019-11-19 14:10:00,120.67,120.69,120.64,120.65,31403.0,114.6966,114.7156,114.6681,114.6776,31403.0
2019-11-19 14:15:00,120.64,120.65,120.6,120.61,8898.0,114.6681,114.6776,114.6301,114.6396,8898.0
2019-11-19 14:20:00,120.62,120.71,120.58,120.71,24909.0,114.6491,114.7346,114.611,114.7346,24909.0
2019-11-19 14:25:00,120.71,120.73,120.69,120.7,20854.0,114.7346,114.7536,114.7156,114.7251,20854.0
2019-11-19 14:30:00,120.7,120.71,120.65,120.66,21656.0,114.7251,114.7346,114.6776,114.6871,21656.0
2019-11-19 14:35:00,120.66,120.68,120.64,120.67,8088.0,114.6871,114.7061,114.6681,114.6966,8088.0
2019-11-19 14:40:00,120.66,120.71,120.65,120.69,17923.0,114.6871,114.7346,114.6776,114.7156,17923.0
2019-11-19 14:45:00,120.69,120.71,120.68,120.7,69528.0,114.7156,114.7346,114.7061,114.7251,69528.0
2019-11-19 14:50:00,120.69,120.7,120.58,120.58,43174.0,114.7156,114.7251,114.611,114.611,43174.0
2019-11-19 14:55:00,120.59,120.62,120.58,120.61,16369.0,114.6206,114.6491,114.611,114.6396,16369.0
2019-11-19 15:00:00,120.6,120.65,120.6,120.61,10408.0,114.6301,114.6776,114.6301,114.6396,10408.0
2019-11-19 15:05:00,120.61,120.65,120.59,120.62,23460.0,114.6396,114.6776,114.6206,114.6491,23460.0
2019-11-19 15:10:00,120.62,120.65,120.61,120.62,23740.0,114.6491,114.6776,114.6396,114.6491,23740.0
2019-11-19 15:15:00,120.63,120.63,120.55,120.6,19292.0,114.6586,114.6586,114.5825,114.6301,19292.0
2019-11-19 15:20:00,120.6,120.6,120.51,120.53,19480.0,114.6301,114.6301,114.5445,114.5635,19480.0
2019-11-19 15:25:00,120.52,120.52,120.48,120.48,11602.0,114.554,114.554,114.516,114.516,11602.0
2019-11-19 15:30:00,120.48,120.54,120.47,120.54,30687.0,114.516,114.573,114.5065,114.573,30687.0
2019-11-19 15:35:00,120.54,120.62,120.53,120.61,83527.0,114.573,114.6491,114.5635,114.6396,83527.0
2019-11-19 15:40:00,120.6,120.6,120.55,120.56,53441.0,114.6301,114.6301,114.5825,114.592,53441.0
2019-11-19 15:45:00,120.56,120.57,120.51,120.57,141613.0,114.592,114.6015,114.5445,114.6015,141613.0
2019-11-19 15:50:00,120.56,120.6,120.5,120.53,131531.0,114.592,114.6301,114.535,114.5635,131531.0
2019-11-19 15:55:00,120.53,120.55,120.47,120.47,195624.0,114.5635,114.5825,114.5065,114.5065,195624.0
2019-11-20 09:30:00,120.76,120.95,120.56,120.65,80646.0,114.7821,114.9627,114.592,114.6776,80646.0
2019-11-20 09:35:00,120.63,120.76,120.56,120.75,47942.0,114.6586,114.7821,114.592,114.7726,47942.0
2019-11-20 09:40:00,120.75,120.86,120.75,120.83,81702.0,114.7726,114.8772,114.7726,114.8487,81702.0
2019-11-20 09:45:00,120.82,120.85,120.76,120.78,31714.0,114.8392,114.8677,114.7821,114.8011,31714.0
2019-11-20 09:50:00,120.79,120.89,120.79,120.81,24087.0,114.8107,114.9057,114.8107,114.8297,24087.0
2019-11-20 09:55:00,120.82,120.9,120.79,120.9,51221.0,114.8392,114.9152,114.8107,114.9152,51221.0
2019-11-20 10:00:00,120.92,120.95,120.85,120.85,20113.0,114.9342,114.9627,114.8677,114.8677,20113.0
2019-11-20 10:05:00,120.87,120.9,120.84,120.87,25613.0,114.8867,114.9152,114.8582,114.8867,25613.0
2019-11-20 10:10:00,120.87,120.87,120.78,120.78,48766.0,114.8867,114.8867,114.8011,114.8011,48766.0
2019-11-20 10:15:00,120.78,120.93,120.77,120.93,19872.0,114.8011,114.9437,114.7916,114.9437,19872.0
2019-11-20 10:20:00,120.93,120.95,120.84,120.84,55458.0,114.9437,114.9627,114.8582,114.8582,55458.0
2019-11-20 10:25:00,120.83,120.95,120.83,120.93,41192.0,114.8487,114.9627,114.8487,114.9437,41192.0
2019-11-20 10:30:00,120.94,120.97,120.86,120.91,24427.0,114.9532,114.9817,114.8772,114.9247,24427.0
2019-11-20 10:35:00,120.94,120.96,120.87,120.87,26408.0,114.9532,114.9722,114.8867,114.8867,26408.0
2019-11-20 10:40:00,120.88,120.91,120.74,120.74,27421.0,114.8962,114.9247,114.7631,114.7631,27421.0
2019-11-20 10:45:00,120.74,120.82,120.74,120.82,25185.0,114.7631,114.8392,114.7631,114.8392,25185.0
2019-11-20 10:50:00,120.82,120.89,120.81,120.89,12422.0,114.8392,114.9057,114.8297,114.9057,12422.0
2019-11-20 10:55:00,120.89,120.9,120.79,120.81,24960.0,114.9057,114.9152,114.8107,114.8297,24960.0
2019-11-20 11:00:00,120.81,120.87,120.8,120.8,38739.0,114.8297,114.8867,114.8202,114.8202,38739.0
2019-11-20 11:05:00,120.79,120.8,120.71,120.75,16111.0,114.8107,114.8202,114.7346,114.7726,16111.0
2019-11-20 11:10:00,120.74,120.74,120.64,120.66,26125.0,114.7631,114.7631,114.6681,114.6871,26125.0
2019-11-20 11:15:00,120.66,120.72,120.65,120.69,21194.0,114.6871,114.7441,114.6776,114.7156,21194.0
2019-11-20 11:20:00,120.7,120.7,120.65,120.66,13857.0,114.7251,114.7251,114.6776,114.6871,13857.0
2019-11-20 11:25:00,120.66,120.69,120.6,120.6,29668.0,114.6871,114.7156,114.6301,114.6301,29668.0
2019-11-20 11:30:00,120.61,120.61,120.47,120.52,28100.0,114.6396,114.6396,114.5065,114.554,28100.0
2019-11-20 11:35:00,120.53,120.62,120.52,120.59,20747.0,114.5635,114.6491,114.554,114.6206,20747.0
2019-11-20 11:40:00,120.6,120.61,120.57,120.59,18475.0,114.6301,114.6396,114.6015,114.6206,18475.0
2019-11-20 11:45:00,120.58,120.59,120.51,120.54,20300.0,114.611,114.6206,114.5445,114.573,20300.0
2019-11-20 11:50:00,120.54,120.61,120.52,120.59,15824.0,114.573,114.6396,114.554,114.6206,15824.0
2019-11-20 11:55:00,120.59,120.66,120.58,120.62,26483.0,114.6206,114.6871,114.611,114.6491,26483.0
2019-11-20 12:00:00,120.63,120.66,120.58,120.61,18895.0,114.6586,114.6871,114.611,114.6396,18895.0
2019-11-20 12:05:00,120.61,120.63,120.53,120.63,22910.0,114.6396,114.6586,114.5635,114.6586,22910.0
2019-11-20 12:10:00,120.63,120.64,120.56,120.56,17278.0,114.6586,114.6681,114.592,114.592,17278.0
2019-11-20 12:15:00,120.56,120.6,120.52,120.56,15219.0,114.592,114.6301,114.554,114.592,15219.0
2019-11-20 12:20:00,120.56,120.56,120.5,120.5,9197.0,114.592,114.592,114.535,114.535,9197.0
2019-11-20 12:25:00,120.5,120.52,120.48,120.48,18855.0,114.535,114.554,114.516,114.516,18855.0
2019-11-20 12:30:00,120.48,120.49,120.46,120.46,12412.0,114.516,114.5255,114.497,114.497,12412.0
2019-11-20 12:35:00,120.47,120.54,120.46,120.52,17956.0,114.5065,114.573,114.497,114.554,17956.0
2019-11-20 12:40:00,120.52,120.54,120.49,120.51,20517.0,114.554,114.573,114.5255,114.5445,20517.0
2019-11-20 12:45:00,120.52,120.54,120.51,120.53,12135.0,114.554,114.573,114.5445,114.5635,12135.0
2019-11-20 12:50:00,120.54,120.55,120.39,120.41,23438.0,114.573,114.5825,114.4305,114.4495,23438.0
2019-11-20 12:55:00,120.4,120.4,119.91,120.11,331656.0,114.44,114.44,113.9742,114.1643,331656.0
2019-11-20 13:00:00,120.11,120.13,120.06,120.08,44291.0,114.1643,114.1833,114.1168,114.1358,44291.0
2019-11-20 13:05:00,120.07,120.07,119.86,119.88,36802.0,114.1263,114.1263,113.9267,113.9457,36802.0
2019-11-20 13:10:00,119.87,119.87,119.67,119.69,57645.0,113.9362,113.9362,113.7461,113.7651,57645.0
2019-11-20 13:15:00,119.69,119.7,119.6,119.63,80411.0,113.7651,113.7746,113.6796,113.7081,80411.0
2019-11-20 13:20:00,119.63,119.84,119.63,119.74,45818.0,113.7081,113.9077,113.7081,113.8126,45818.0
2019-11-20 13:25:00,119.74,119.86,119.73,119.75,48523.0,113.8126,113.9267,113.8031,113.8221,48523.0
2019-11-20 13:30:00,119.75,119.78,119.68,119.75,18635.0,113.8221,113.8507,113.7556,113.8221,18635.0
2019-11-20 13:35:00,119.76,119.82,119.72,119.74,37675.0,113.8316,113.8887,113.7936,113.8126,37675.0
2019-11-20 13:40:00,119.74,119.81,119.73,119.75,21354.0,113.8126,113.8792,113.8031,113.8221,21354.0
2019-11-20 13:45:00,119.75,119.84,119.75,119.83,23473.0,113.8221,113.9077,113.8221,113.8982,23473.0
2019-11-20 13:50:00,119.84,120.02,119.81,119.95,158080.0,113.9077,114.0788,113.8792,114.0122,158080.0
2019-11-20 13:55:00,119.96,119.98,119.82,119.85,44033.0,114.0217,114.0408,113.8887,113.9172,44033.0
2019-11-20 14:00:00,119.86,119.92,119.8,119.86,28425.0,113.9267,113.9837,113.8697,113.9267,28425.0
2019-11-20 14:05:00,119.87,119.9,119.8,119.87,21177.0,113.9362,113.9647,113.8697,113.9362,21177.0
2019-11-20 14:10:00,119.88,119.99,119.87,119.93,25729.0,113.9457,114.0503,113.9362,113.9932,25729.0
2019-11-20 14:15:00,119.92,120.0,119.89,120.0,26086.0,113.9837,114.0598,113.9552,114.0598,26086.0
2019-11-20 14:20:00,120.01,120.03,119.91,119.96,266968.0,114.0693,114.0883,113.9742,114.0217,266968.0
2019-11-20 14:25:00,119.97,120.1,119.97,120.1,24988.0,114.0312,114.1548,114.0312,114.1548,24988.0
2019-11-20 14:30:00,120.09,120.16,120.08,120.14,31071.0,114.1453,114.2118,114.1358,114.1928,31071.0
2019-11-20 14:35:00,120.14,120.19,120.13,120.18,29705.0,114.1928,114.2404,114.1833,114.2309,29705.0
2019-11-20 14:40:00,120.19,120.23,120.16,120.2,41002.0,114.2404,114.2784,114.2118,114.2499,41002.0
2019-11-20 14:45:00,120.2,120.22,120.04,120.11,74397.0,114.2499,114.2689,114.0978,114.1643,74397.0
2019-11-20 14:50:00,120.11,120.14,120.06,120.06,35164.0,114.1643,114.1928,114.1168,114.1168,35164.0
2019-11-20 14:55:00,120.06,120.14,120.05,120.1,27569.0,114.1168,114.1928,114.1073,114.1548,27569.0
2019-11-20 15:00:00,120.1,120.14,120.07,120.07,35990.0,114.1548,114.1928,114.1263,114.1263,35990.0
2019-11-20 15:05:00,120.08,120.19,120.07,120.18,77177.0,114.1358,114.2404,114.1263,114.2309,77177.0
2019-11-20 15:10:00,120.18,120.2,120.16,120.18,42956.0,114.2309,114.2499,114.2118,114.2309,42956.0
2019-11-20 15:15:00,120.17,120.19,120.05,120.05,37463.0,114.2213,114.2404,114.1073,114.1073,37463.0
2019-11-20 15:20:00,120.05,120.1,120.02,120.07,31488.0,114.1073,114.1548,114.0788,114.1263,31488.0
2019-11-20 15:25:00,120.07,120.09,119.98,119.98,36937.0,114.1263,114.1453,114.0408,114.0408,36937.0
2019-11-20 15:30:00,119.98,120.01,119.93,119.98,36995.0,114.0408,114.0693,113.9932,114.0408,36995.0
2019-11-20 15:35:00,119.98,119.99,119.96,119.99,42048.0,114.0408,114.0503,114.0217,114.0503,42048.0
2019-11-20 15:40:00,119.99,120.08,119.99,120.07,40562.0,114.0503,114.1358,114.0503,114.1263,40562.0
2019-11-20 15:45:00,120.07,120.14,120.07,120.11,106845.0,114.1263,114.1928,114.1263,114.1643,106845.0
2019-11-20 15:50:00,120.11,120.14,120.03,120.13,100813.0,114.1643,114.1928,114.0883,114.1833,100813.0
2019-11-20 15:55:00,120.14,120.2,120.06,120.17,331799.0,114.1928,114.2499,114.1168,114.2213,331799.0
2019-11-21 09:30:00,120.27,120.42,120.01,120.08,49250.0,114.3164,114.459,114.0693,114.1358,49250.0
2019-11-21 09:35:00,120.08,120.33,120.05,120.33,42784.0,114.1358,114.3734,114.1073,114.3734,42784.0
2019-11-21 09:40:00,120.32,120.35,120.22,120.33,51171.0,114.3639,114.3924,114.2689,114.3734,51171.0
2019-11-21 09:45:00,120.32,120.36,120.29,120.33,27019.0,114.3639,114.4019,114.3354,114.3734,27019.0
2019-11-21 09:50:00,120.35,120.49,120.34,120.45,37833.0,114.3924,114.5255,114.3829,114.4875,37833.0
2019-11-21 09:55:00,120.45,120.46,120.34,120.35,21606.0,114.4875,114.497,114.3829,114.3924,21606.0
2019-11-21 10:00:00,120.33,120.36,120.25,120.25,23989.0,114.3734,114.4019,114.2974,114.2974,23989.0
2019-11-21 10:05:00,120.24,120.35,120.21,120.3,20575.0,114.2879,114.3924,114.2594,114.3449,20575.0
2019-11-21 10:10:00,120.31,120.36,120.29,120.29,11743.0,114.3544,114.4019,114.3354,114.3354,11743.0
2019-11-21 10:15:00,120.28,120.28,120.02,120.03,55392.0,114.3259,114.3259,114.0788,114.0883,55392.0
2019-11-21 10:20:00,120.02,120.08,119.99,120.01,13608.0,114.0788,114.1358,114.0503,114.0693,13608.0
2019-11-21 10:25:00,120.01,120.11,120.0,120.06,10055.0,114.0693,114.1643,114.0598,114.1168,10055.0
2019-11-21 10:30:00,120.06,120.07,119.95,119.97,26321.0,114.1168,114.1263,114.0122,114.0312,26321.0
2019-11-21 10:35:00,119.98,120.07,119.96,120.02,20645.0,114.0408,114.1263,114.0217,114.0788,20645.0
2019-11-21 10:40:00,120.02,120.04,119.95,119.99,13933.0,114.0788,114.0978,114.0122,114.0503,13933.0
2019-11-21 10:45:00,119.97,120.05,119.96,120.03,21455.0,114.0312,114.1073,114.0217,114.0883,21455.0
2019-11-21 10:50:00,120.03,120.03,119.92,119.97,25098.0,114.0883,114.0883,113.9837,114.0312,25098.0
2019-11-21 10:55:00,119.97,120.09,119.95,120.05,15839.0,114.0312,114.1453,114.0122,114.1073,15839.0
2019-11-21 11:00:00,120.06,120.15,120.0,120.08,45792.0,114.1168,114.2023,114.0598,114.1358,45792.0
2019-11-21 11:05:00,120.07,120.11,120.06,120.08,27369.0,114.1263,114.1643,114.1168,114.1358,27369.0
2019-11-21 11:10:00,120.08,120.08,120.05,120.05,8702.0,114.1358,114.1358,114.1073,114.1073,8702.0
2019-11-21 11:15:00,120.03,120.1,120.01,120.03,9401.0,114.0883,114.1548,114.0693,114.0883,9401.0
2019-11-21 11:20:00,120.02,120.06,120.01,120.01,8190.0,114.0788,114.1168,114.0693,114.0693,8190.0
2019-11-21 11:25:00,120.01,120.04,119.89,119.9,39186.0,114.0693,114.0978,113.9552,113.9647,39186.0
2019-11-21 11:30:00,119.89,119.97,119.86,119.86,9740.0,113.9552,114.0312,113.9267,113.9267,9740.0
2019-11-21 11:35:00,119.86,119.87,119.79,119.81,7275.0,113.9267,113.9362,113.8602,113.8792,7275.0
2019-11-21 11:40:00,119.81,119.85,119.79,119.85,19050.0,113.8792,113.9172,113.8602,113.9172,19050.0
2019-11-21 11:45:00,119.85,119.94,119.83,119.87,14038.0,113.9172,114.0027,113.8982,113.9362,14038.0
2019-11-21 11:50:00,119.87,119.88,119.76,119.82,12247.0,113.9362,113.9457,113.8316,113.8887,12247.0
2019-11-21 11:55:00,119.84,119.85,119.77,119.78,26135.0,113.9077,113.9172,113.8411,113.8507,26135.0
2019-11-21 12:00:00,119.78,119.86,119.76,119.86,18885.0,113.8507,113.9267,113.8316,113.9267,18885.0
2019-11-21 12:05:00,119.86,119.89,119.82,119.84,15537.0,113.9267,113.9552,113.8887,113.9077,15537.0
2019-11-21 12:10:00,119.84,119.94,119.84,119.92,11681.0,113.9077,114.0027,113.9077,113.9837,11681.0
2019-11-21 12:15:00,119.9,119.9,119.81,119.85,7806.0,113.9647,113.9647,113.8792,113.9172,7806.0
2019-11-21 12:20:00,119.85,119.88,119.83,119.88,7553.0,113.9172,113.9457,113.8982,113.9457,7553.0
2019-11-21 12:25:00,119.86,119.91,119.85,119.86,22547.0,113.9267,113.9742,113.9172,113.9267,22547.0
2019-11-21 12:30:00,119.87,119.93,119.85,119.91,20020.0,113.9362,113.9932,113.9172,113.9742,20020.0
2019-11-21 12:35:00,119.91,119.95,119.91,119.93,8510.0,113.9742,114.0122,113.9742,113.9932,8510.0
2019-11-21 12:40:00,119.94,119.95,119.91,119.91,6631.0,114.0027,114.0122,113.9742,113.9742,6631.0
2019-11-21 12:45:00,119.91,119.92,119.85,119.86,12080.0,113.9742,113.9837,113.9172,113.9267,12080.0
2019-11-21 12:50:00,119.82,119.86,119.82,119.84,12785.0,113.8887,113.9267,113.8887,113.9077,12785.0
2019-11-21 12:55:00,119.83,119.88,119.82,119.88,17600.0,113.8982,113.9457,113.8887,113.9457,17600.0
2019-11-21 13:00:00,119.87,119.91,119.87,119.89,9508.0,113.9362,113.9742,113.9362,113.9552,9508.0
2019-11-21 13:05:00,119.88,119.93,119.87,119.91,16009.0,113.9457,113.9932,113.9362,113.9742,16009.0
2019-11-21 13:10:00,119.89,119.9,119.81,119.82,4918.0,113.9552,113.9647,113.8792,113.8887,4918.0
2019-11-21 13:15:00,119.83,119.87,119.82,119.85,4164.0,113.8982,113.9362,113.8887,113.9172,4164.0
2019-11-21 13:20:00,119.84,119.86,119.8,119.81,7971.0,113.9077,113.9267,113.8697,113.8792,7971.0
2019-11-21 13:25:00,119.82,119.82,119.79,119.8,6714.0,113.8887,113.8887,113.8602,113.8697,6714.0
2019-11-21 13:30:00,119.8,119.8,119.75,119.76,10422.0,113.8697,113.8697,113.8221,113.8316,10422.0
2019-11-21 13:35:00,119.74,119.74,119.7,119.74,15370.0,113.8126,113.8126,113.7746,113.8126,15370.0
2019-11-21 13:40:00,119.73,119.74,119.69,119.72,13045.0,113.8031,113.8126,113.7651,113.7936,13045.0
2019-11-21 13:45:00,119.71,119.77,119.71,119.77,12104.0,113.7841,113.8411,113.7841,113.8411,12104.0
2019-11-21 13:50:00,119.77,119.77,119.74,119.76,8860.0,113.8411,113.8411,113.8126,113.8316,8860.0
2019-11-21 13:55:00,119.76,119.76,119.68,119.69,13076.0,113.8316,113.8316,113.7556,113.7651,13076.0
2019-11-21 14:00:00,119.69,119.7,119.6,119.61,22305.0,113.7651,113.7746,113.6796,113.6891,22305.0
2019-11-21 14:05:00,119.62,119.74,119.6,119.69,24023.0,113.6986,113.8126,113.6796,113.7651,24023.0
2019-11-21 14:10:00,119.68,119.72,119.67,119.69,7293.0,113.7556,113.7936,113.7461,113.7651,7293.0
2019-11-21 14:15:00,119.68,119.69,119.65,119.65,7750.0,113.7556,113.7651,113.7271,113.7271,7750.0
2019-11-21 14:20:00,119.66,119.7,119.65,119.69,55682.0,113.7366,113.7746,113.7271,113.7651,55682.0
2019-11-21 14:25:00,119.69,119.73,119.65,119.66,38098.0,113.7651,113.8031,113.7271,113.7366,38098.0
2019-11-21 14:30:00,119.66,119.73,119.66,119.73,10579.0,113.7366,113.8031,113.7366,113.8031,10579.0
2019-11-21 14:35:00,119.73,119.74,119.71,119.71,28930.0,113.8031,113.8126,113.7841,113.7841,28930.0
2019-11-21 14:40:00,119.7,119.72,119.69,119.7,16271.0,113.7746,113.7936,113.7651,113.7746,16271.0
2019-11-21 14:45:00,119.68,119.7,119.66,119.67,20213.0,113.7556,113.7746,113.7366,113.7461,20213.0
2019-11-21 14:50:00,119.67,119.67,119.64,119.64,11987.0,113.7461,113.7461,113.7176,113.7176,11987.0
2019-11-21 14:55:00,119.64,119.65,119.59,119.61,13062.0,113.7176,113.7271,113.6701,113.6891,13062.0
2019-11-21 15:00:00,119.61,119.65,119.59,119.63,20458.0,113.6891,113.7271,113.6701,113.7081,20458.0
2019-11-21 15:05:00,119.63,119.65,119.59,119.63,50289.0,113.7081,113.7271,113.6701,113.7081,50289.0
2019-11-21 15:10:00,119.63,119.67,119.62,119.67,15129.0,113.7081,113.7461,113.6986,113.7461,15129.0
2019-11-21 15:15:00,119.66,119.67,119.6,119.63,12498.0,113.7366,113.7461,113.6796,113.7081,12498.0
2019-11-21 15:20:00,119.62,119.67,119.61,119.65,24357.0,113.6986,113.7461,113.6891,113.7271,24357.0
2019-11-21 15:25:00,119.66,119.67,119.63,119.63,23518.0,113.7366,113.7461,113.7081,113.7081,23518.0
2019-11-21 15:30:00,119.63,119.67,119.61,119.63,39154.0,113.7081,113.7461,113.6891,113.7081,39154.0
2019-11-21 15:35:00,119.63,119.66,119.57,119.58,35490.0,113.7081,113.7366,113.651,113.6606,35490.0
2019-11-21 15:40:00,119.58,119.63,119.55,119.59,41882.0,113.6606,113.7081,113.632,113.6701,41882.0
2019-11-21 15:45:00,119.59,119.6,119.55,119.57,70348.0,113.6701,113.6796,113.632,113.651,70348.0
2019-11-21 15:50:00,119.57,119.57,119.44,119.51,142305.0,113.651,113.651,113.5275,113.594,142305.0
2019-11-21 15:55:00,119.52,119.59,119.51,119.56,219461.0,113.6035,113.6701,113.594,113.6415,219461.0
2019-11-22 09:30:00,119.96,120.07,119.75,119.89,95661.0,114.0217,114.1263,113.8221,113.9552,95661.0
2019-11-22 09:35:00,119.9,119.95,119.81,119.82,53699.0,113.9647,114.0122,113.8792,113.8887,53699.0
2019-11-22 09:40:00,119.81,119.83,119.73,119.77,44947.0,113.8792,113.8982,113.8031,113.8411,44947.0
2019-11-22 09:45:00,119.78,119.86,119.72,119.82,21645.0,113.8507,113.9267,113.7936,113.8887,21645.0
2019-11-22 09:50:00,119.84,119.86,119.78,119.84,24869.0,113.9077,113.9267,113.8507,113.9077,24869.0
2019-11-22 09:55:00,119.85,119.95,119.82,119.9,29488.0,113.9172,114.0122,113.8887,113.9647,29488.0
2019-11-22 10:00:00,119.88,120.01,119.88,119.99,20513.0,113.9457,114.0693,113.9457,114.0503,20513.0
2019-11-22 10:05:00,119.98,119.99,119.93,119.98,17673.0,114.0408,114.0503,113.9932,114.0408,17673.0
2019-11-22 10:10:00,119.96,120.01,119.96,120.0,30788.0,114.0217,114.0693,114.0217,114.0598,30788.0
2019-11-22 10:15:00,119.99,120.08,119.96,119.99,67921.0,114.0503,114.1358,114.0217,114.0503,67921.0
2019-11-22 10:20:00,119.98,120.02,119.96,120.02,22640.0,114.0408,114.0788,114.0217,114.0788,22640.0
2019-11-22 10:25:00,120.03,120.06,119.9,119.91,14944.0,114.0883,114.1168,113.9647,113.9742,14944.0
2019-11-22 10:30:00,119.9,119.91,119.84,119.89,33031.0,113.9647,113.9742,113.9077,113.9552,33031.0
2019-11-22 10:35:00,119.89,119.93,119.89,119.92,12755.0,113.9552,113.9932,113.9552,113.9837,12755.0
2019-11-22 10:40:00,119.92,119.96,119.89,119.93,18150.0,113.9837,114.0217,113.9552,113.9932,18150.0
2019-11-22 10:45:00,119.92,119.94,119.89,119.92,17583.0,113.9837,114.0027,113.9552,113.9837,17583.0
2019-11-22 10:50:00,119.91,119.93,119.84,119.87,21052.0,113.9742,113.9932,113.9077,113.9362,21052.0
2019-11-22 10:55:00,119.86,119.97,119.86,119.96,17823.0,113.9267,114.0312,113.9267,114.0217,17823.0
2019-11-22 11:00:00,119.95,120.0,119.84,119.84,18041.0,114.0122,114.0598,113.9077,113.9077,18041.0
2019-11-22 11:05:00,119.85,119.92,119.78,119.9,38215.0,113.9172,113.9837,113.8507,113.9647,38215.0
2019-11-22 11:10:00,119.91,119.95,119.91,119.95,12369.0,113.9742,114.0122,113.9742,114.0122,12369.0
2019-11-22 11:15:00,119.96,119.96,119.84,119.85,9786.0,114.0217,114.0217,113.9077,113.9172,9786.0
2019-11-22 11:20:00,119.86,119.95,119.86,119.95,13430.0,113.9267,114.0122,113.9267,114.0122,13430.0
2019-11-22 11:25:00,119.93,119.93,119.9,119.93,6998.0,113.9932,113.9932,113.9647,113.9932,6998.0
2019-11-22 11:30:00,119.93,119.94,119.91,119.92,9742.0,113.9932,114.0027,113.9742,113.9837,9742.0
2019-11-22 11:35:00,119.91,119.97,119.91,119.94,13302.0,113.9742,114.0312,113.9742,114.0027,13302.0
2019-11-22 11:40:00,119.94,119.99,119.93,119.98,6161.0,114.0027,114.0503,113.9932,114.0408,6161.0
2019-11-22 11:45:00,119.97,120.06,119.97,120.06,19124.0,114.0312,114.1168,114.0312,114.1168,19124.0
2019-11-22 11:50:00,120.06,120.07,120.02,120.03,20946.0,114.1168,114.1263,114.0788,114.0883,20946.0
2019-11-22 11:55:00,120.02,120.06,120.02,120.05,7130.0,114.0788,114.1168,114.0788,114.1073,7130.0
2019-11-22 12:00:00,120.05,120.1,120.04,120.1,10257.0,114.1073,114.1548,114.0978,114.1548,10257.0
2019-11-22 12:05:00,120.1,120.12,120.08,120.09,30847.0,114.1548,114.1738,114.1358,114.1453,30847.0
2019-11-22 12:10:00,120.09,120.12,120.07,120.1,52817.0,114.1453,114.1738,114.1263,114.1548,52817.0
2019-11-22 12:15:00,120.1,120.12,120.06,120.11,19915.0,114.1548,114.1738,114.1168,114.1643,19915.0
2019-11-22 12:20:00,120.11,120.15,120.11,120.12,8092.0,114.1643,114.2023,114.1643,114.1738,8092.0
2019-11-22 12:25:00,120.12,120.14,120.1,120.13,18008.0,114.1738,114.1928,114.1548,114.1833,18008.0
2019-11-22 12:30:00,120.13,120.13,120.09,120.09,17259.0,114.1833,114.1833,114.1453,114.1453,17259.0
2019-11-22 12:35:00,120.08,120.08,120.05,120.05,5600.0,114.1358,114.1358,114.1073,114.1073,5600.0
2019-11-22 12:40:00,120.04,120.1,120.04,120.1,4397.0,114.0978,114.1548,114.0978,114.1548,4397.0
2019-11-22 12:45:00,120.1,120.11,120.08,120.09,11141.0,114.1548,114.1643,114.1358,114.1453,11141.0
2019-11-22 12:50:00,120.08,120.13,120.08,120.11,6654.0,114.1358,114.1833,114.1358,114.1643,6654.0
2019-11-22 12:55:00,120.13,120.13,120.08,120.09,6240.0,114.1833,114.1833,114.1358,114.1453,6240.0
2019-11-22 13:00:00,120.1,120.1,120.05,120.07,10926.0,114.1548,114.1548,114.1073,114.1263,10926.0
2019-11-22 13:05:00,120.07,120.13,120.07,120.13,12875.0,114.1263,114.1833,114.1263,114.1833,12875.0
2019-11-22 13:10:00,120.14,120.18,120.14,120.17,9858.0,114.1928,114.2309,114.1928,114.2213,9858.0
2019-11-22 13:15:00,120.16,120.2,120.14,120.19,11573.0,114.2118,114.2499,114.1928,114.2404,11573.0
2019-11-22 13:20:00,120.19,120.2,120.13,120.14,6359.0,114.2404,114.2499,114.1833,114.1928,6359.0
2019-11-22 13:25:00,120.15,120.16,120.11,120.13,5906.0,114.2023,114.2118,114.1643,114.1833,5906.0
2019-11-22 13:30:00,120.13,120.19,120.12,120.18,8086.0,114.1833,114.2404,114.1738,114.2309,8086.0
2019-11-22 13:35:00,120.18,120.19,120.15,120.16,8429.0,114.2309,114.2404,114.2023,114.2118,8429.0
2019-11-22 13:40:00,120.16,120.17,120.12,120.13,12187.0,114.2118,114.2213,114.1738,114.1833,12187.0
2019-11-22 13:45:00,120.14,120.15,120.1,120.1,13985.0,114.1928,114.2023,114.1548,114.1548,13985.0
2019-11-22 13:50:00,120.1,120.11,120.06,120.08,11839.0,114.1548,114.1643,114.1168,114.1358,11839.0
2019-11-22 13:55:00,120.08,120.15,120.08,120.12,8159.0,114.1358,114.2023,114.1358,114.1738,8159.0
2019-11-22 14:00:00,120.12,120.13,120.09,120.11,15609.0,114.1738,114.1833,114.1453,114.1643,15609.0
2019-11-22 14:05:00,120.12,120.15,120.11,120.13,7510.0,114.1738,114.2023,114.1643,114.1833,7510.0
2019-11-22 14:10:00,120.14,120.14,120.12,120.13,9592.0,114.1928,114.1928,114.1738,114.1833,9592.0
2019-11-22 14:15:00,120.13,120.18,120.12,120.18,10178.0,114.1833,114.2309,114.1738,114.2309,10178.0
2019-11-22 14:20:00,120.18,120.21,120.16,120.18,9355.0,114.2309,114.2594,114.2118,114.2309,9355.0
2019-11-22 14:25:00,120.19,120.2,120.16,120.18,8123.0,114.2404,114.2499,114.2118,114.2309,8123.0
2019-11-22 14:30:00,120.18,120.25,120.18,120.25,25805.0,114.2309,114.2974,114.2309,114.2974,25805.0
2019-11-22 14:35:00,120.25,120.26,120.22,120.24,10255.0,114.2974,114.3069,114.2689,114.2879,10255.0
2019-11-22 14:40:00,120.23,120.26,120.2,120.25,13631.0,114.2784,114.3069,114.2499,114.2974,13631.0
2019-11-22 14:45:00,120.25,120.27,120.24,120.24,84918.0,114.2974,114.3164,114.2879,114.2879,84918.0
2019-11-22 14:50:00,120.26,120.27,120.24,120.24,11579.0,114.3069,114.3164,114.2879,114.2879,11579.0
2019-11-22 14:55:00,120.24,120.24,120.2,120.23,8181.0,114.2879,114.2879,114.2499,114.2784,8181.0
2019-11-22 15:00:00,120.23,120.25,120.2,120.21,19983.0,114.2784,114.2974,114.2499,114.2594,19983.0
2019-11-22 15:05:00,120.2,120.22,120.19,120.22,11814.0,114.2499,114.2689,114.2404,114.2689,11814.0
2019-11-22 15:10:00,120.22,120.26,120.21,120.26,11242.0,114.2689,114.3069,114.2594,114.3069,11242.0
2019-11-22 15:15:00,120.26,120.28,120.25,120.28,13531.0,114.3069,114.3259,114.2974,114.3259,13531.0
2019-11-22 15:20:00,120.28,120.29,120.27,120.27,19395.0,114.3259,114.3354,114.3164,114.3164,19395.0
2019-11-22 15:25:00,120.27,120.29,120.26,120.27,18604.0,114.3164,114.3354,114.3069,114.3164,18604.0
2019-11-22 15:30:00,120.26,120.29,120.24,120.25,44894.0,114.3069,114.3354,114.2879,114.2974,44894.0
2019-11-22 15:35:00,120.25,120.27,120.23,120.23,48822.0,114.2974,114.3164,114.2784,114.2784,48822.0
2019-11-22 15:40:00,120.24,120.25,120.22,120.25,32153.0,114.2879,114.2974,114.2689,114.2974,32153.0
2019-11-22 15:45:00,120.25,120.26,120.22,120.23,55056.0,114.2974,114.3069,114.2689,114.2784,55056.0
2019-11-22 15:50:00,120.22,120.29,120.17,120.29,99537.0,114.2689,114.3354,114.2213,114.3354,99537.0
2019-11-22 15:55:00,120.29,120.35,120.28,120.33,214705.0,114.3354,114.3924,114.3259,114.3734,214705.0
2019-11-25 09:30:00,120.86,121.05,120.77,120.95,72610.0,114.8772,115.0578,114.7916,114.9627,72610.0
2019-11-25 09:35:00,120.96,121.04,120.94,120.97,37921.0,114.9722,115.0483,114.9532,114.9817,37921.0
2019-11-25 09:40:00,120.97,121.06,120.96,120.98,65901.0,114.9817,115.0673,114.9722,114.9912,65901.0
2019-11-25 09:45:00,120.99,121.03,120.94,121.0,59374.0,115.0008,115.0388,114.9532,115.0103,59374.0
2019-11-25 09:50:00,120.99,121.12,120.98,121.09,38945.0,115.0008,115.1243,114.9912,115.0958,38945.0
2019-11-25 09:55:00,121.09,121.17,121.09,121.16,24161.0,115.0958,115.1718,115.0958,115.1623,24161.0
2019-11-25 10:00:00,121.17,121.25,121.15,121.24,60565.0,115.1718,115.2479,115.1528,115.2384,60565.0
2019-11-25 10:05:00,121.24,121.31,121.24,121.3,47606.0,115.2384,115.3049,115.2384,115.2954,47606.0
2019-11-25 10:10:00,121.31,121.34,121.29,121.33,57673.0,115.3049,115.3334,115.2859,115.3239,57673.0
2019-11-25 10:15:00,121.33,121.33,121.27,121.27,92341.0,115.3239,115.3239,115.2669,115.2669,92341.0
2019-11-25 10:20:00,121.26,121.3,121.23,121.3,31480.0,115.2574,115.2954,115.2289,115.2954,31480.0
2019-11-25 10:25:00,121.29,121.33,121.27,121.32,31163.0,115.2859,115.3239,115.2669,115.3144,31163.0
2019-11-25 10:30:00,121.32,121.39,121.3,121.36,39364.0,115.3144,115.381,115.2954,115.3524,39364.0
2019-11-25 10:35:00,121.35,121.37,121.31,121.34,44174.0,115.3429,115.3619,115.3049,115.3334,44174.0
2019-11-25 10:40:00,121.34,121.37,121.29,121.32,27153.0,115.3334,115.3619,115.2859,115.3144,27153.0
2019-11-25 10:45:00,121.32,121.38,121.31,121.33,27468.0,115.3144,115.3714,115.3049,115.3239,27468.0
2019-11-25 10:50:00,121.33,121.34,121.27,121.27,20801.0,115.3239,115.3334,115.2669,115.2669,20801.0
2019-11-25 10:55:00,121.28,121.3,121.22,121.23,12880.0,115.2764,115.2954,115.2194,115.2289,12880.0
2019-11-25 11:00:00,121.23,121.26,121.22,121.23,22240.0,115.2289,115.2574,115.2194,115.2289,22240.0
2019-11-25 11:05:00,121.22,121.25,121.21,121.23,12990.0,115.2194,115.2479,115.2099,115.2289,12990.0
2019-11-25 11:10:00,121.23,121.25,121.21,121.23,15964.0,115.2289,115.2479,115.2099,115.2289,15964.0
2019-11-25 11:15:00,121.24,121.24,121.2,121.22,10456.0,115.2384,115.2384,115.2004,115.2194,10456.0
2019-11-25 11:20:00,121.2,121.21,121.17,121.17,16177.0,115.2004,115.2099,115.1718,115.1718,16177.0
2019-11-25 11:25:00,121.17,121.19,121.15,121.16,16270.0,115.1718,115.1909,115.1528,115.1623,16270.0
2019-11-25 11:30:00,121.16,121.17,121.11,121.14,12099.0,115.1623,115.1718,115.1148,115.1433,12099.0
2019-11-25 11:35:00,121.15,121.16,121.12,121.15,16201.0,115.1528,115.1623,115.1243,115.1528,16201.0
2019-11-25 11:40:00,121.15,121.17,121.12,121.13,15597.0,115.1528,115.1718,115.1243,115.1338,15597.0
2019-11-25 11:45:00,121.12,121.13,121.08,121.12,18681.0,115.1243,115.1338,115.0863,115.1243,18681.0
2019-11-25 11:50:00,121.13,121.16,121.12,121.15,10165.0,115.1338,115.1623,115.1243,115.1528,10165.0
2019-11-25 11:55:00,121.15,121.16,121.11,121.12,9019.0,115.1528,115.1623,115.1148,115.1243,9019.0
2019-11-25 12:00:00,121.13,121.18,121.12,121.17,16317.0,115.1338,115.1813,115.1243,115.1718,16317.0
2019-11-25 12:05:00,121.17,121.18,121.14,121.15,12489.0,115.1718,115.1813,115.1433,115.1528,12489.0
2019-11-25 12:10:00,121.15,121.15,121.12,121.13,17613.0,115.1528,115.1528,115.1243,115.1338,17613.0
2019-11-25 12:15:00,121.12,121.17,121.12,121.12,24304.0,115.1243,115.1718,115.1243,115.1243,24304.0
2019-11-25 12:20:00,121.12,121.17,121.12,121.16,23647.0,115.1243,115.1718,115.1243,115.1623,23647.0
2019-11-25 12:25:00,121.16,121.19,121.15,121.18,15652.0,115.1623,115.1909,115.1528,115.1813,15652.0
2019-11-25 12:30:00,121.18,121.25,121.18,121.22,16883.0,115.1813,115.2479,115.1813,115.2194,16883.0
2019-11-25 12:35:00,121.23,121.25,121.22,121.23,16120.0,115.2289,115.2479,115.2194,115.2289,16120.0
2019-11-25 12:40:00,121.23,121.25,121.22,121.25,10686.0,115.2289,115.2479,115.2194,115.2479,10686.0
2019-11-25 12:45:00,121.24,121.27,121.24,121.27,11202.0,115.2384,115.2669,115.2384,115.2669,11202.0
2019-11-25 12:50:00,121.27,121.27,121.24,121.25,6730.0,115.2669,115.2669,115.2384,115.2479,6730.0
2019-11-25 12:55:00,121.26,121.29,121.24,121.29,7413.0,115.2574,115.2859,115.2384,115.2859,7413.0
2019-11-25 13:00:00,121.29,121.34,121.29,121.3,57289.0,115.2859,115.3334,115.2859,115.2954,57289.0
2019-11-25 13:05:00,121.3,121.31,121.27,121.29,57581.0,115.2954,115.3049,115.2669,115.2859,57581.0
2019-11-25 13:10:00,121.29,121.29,121.24,121.26,11286.0,115.2859,115.2859,115.2384,115.2574,11286.0
2019-11-25 13:15:00,121.26,121.27,121.24,121.27,8857.0,115.2574,115.2669,115.2384,115.2669,8857.0
2019-11-25 13:20:00,121.26,121.29,121.26,121.29,6166.0,115.2574,115.2859,115.2574,115.2859,6166.0
2019-11-25 13:25:00,121.29,121.3,121.26,121.26,25382.0,115.2859,115.2954,115.2574,115.2574,25382.0
2019-11-25 13:30:00,121.27,121.3,121.26,121.29,13236.0,115.2669,115.2954,115.2574,115.2859,13236.0
2019-11-25 13:35:00,121.29,121.3,121.27,121.28,18472.0,115.2859,115.2954,115.2669,115.2764,18472.0
2019-11-25 13:40:00,121.28,121.29,121.24,121.25,9203.0,115.2764,115.2859,115.2384,115.2479,9203.0
2019-11-25 13:45:00,121.26,121.26,121.23,121.23,12575.0,115.2574,115.2574,115.2289,115.2289,12575.0
2019-11-25 13:50:00,121.23,121.26,121.16,121.21,832822.0,115.2289,115.2574,115.1623,115.2099,832822.0
2019-11-25 13:55:00,121.21,121.25,121.21,121.25,21562.0,115.2099,115.2479,115.2099,115.2479,21562.0
2019-11-25 14:00:00,121.26,121.28,121.25,121.27,17114.0,115.2574,115.2764,115.2479,115.2669,17114.0
2019-11-25 14:05:00,121.27,121.27,121.24,121.25,14281.0,115.2669,115.2669,115.2384,115.2479,14281.0
2019-11-25 14:10:00,121.25,121.28,121.23,121.27,12417.0,115.2479,115.2764,115.2289,115.2669,12417.0
2019-11-25 14:15:00,121.28,121.3,121.27,121.28,7222.0,115.2764,115.2954,115.2669,115.2764,7222.0
2019-11-25 14:20:00,121.28,121.29,121.27,121.29,8486.0,115.2764,115.2859,115.2669,115.2859,8486.0
2019-11-25 14:25:00,121.29,121.29,121.26,121.26,24609.0,115.2859,115.2859,115.2574,115.2574,24609.0
2019-11-25 14:30:00,121.26,121.27,121.22,121.22,40730.0,115.2574,115.2669,115.2194,115.2194,40730.0
2019-11-25 14:35:00,121.23,121.24,121.2,121.23,23094.0,115.2289,115.2384,115.2004,115.2289,23094.0
2019-11-25 14:40:00,121.23,121.24,121.21,121.22,11363.0,115.2289,115.2384,115.2099,115.2194,11363.0
2019-11-25 14:45:00,121.22,121.22,121.18,121.2,41481.0,115.2194,115.2194,115.1813,115.2004,41481.0
2019-11-25 14:50:00,121.21,121.25,121.19,121.23,11385.0,115.2099,115.2479,115.1909,115.2289,11385.0
2019-11-25 14:55:00,121.24,121.25,121.22,121.23,17804.0,115.2384,115.2479,115.2194,115.2289,17804.0
2019-11-25 15:00:00,121.24,121.27,121.23,121.27,7120.0,115.2384,115.2669,115.2289,115.2669,7120.0
2019-11-25 15:05:00,121.26,121.27,121.22,121.22,19823.0,115.2574,115.2669,115.2194,115.2194,19823.0
2019-11-25 15:10:00,121.23,121.29,121.22,121.27,28345.0,115.2289,115.2859,115.2194,115.2669,28345.0
2019-11-25 15:15:00,121.28,121.29,121.26,121.29,18882.0,115.2764,115.2859,115.2574,115.2859,18882.0
2019-11-25 15:20:00,121.28,121.32,121.27,121.3,28529.0,115.2764,115.3144,115.2669,115.2954,28529.0
2019-11-25 15:25:00,121.31,121.32,121.3,121.31,20608.0,115.3049,115.3144,115.2954,115.3049,20608.0
2019-11-25 15:30:00,121.31,121.34,121.28,121.29,26587.0,115.3049,115.3334,115.2764,115.2859,26587.0
2019-11-25 15:35:00,121.29,121.32,121.28,121.32,35659.0,115.2859,115.3144,115.2764,115.3144,35659.0
2019-11-25 15:40:00,121.32,121.32,121.28,121.3,61037.0,115.3144,115.3144,115.2764,115.2954,61037.0
2019-11-25 15:45:00,121.31,121.35,121.3,121.31,102680.0,115.3049,115.3429,115.2954,115.3049,102680.0
2019-11-25 15:50:00,121.3,121.37,121.26,121.36,131708.0,115.2954,115.3619,115.2574,115.3524,131708.0
2019-11-25 15:55:00,121.35,121.38,121.32,121.36,194388.0,115.3429,115.3714,115.3144,115.3524,194388.0
2019-11-26 09:30:00,121.33,121.45,121.23,121.31,90231.0,115.3239,115.438,115.2289,115.3049,90231.0
2019-11-26 09:35:00,121.33,121.49,121.32,121.47,45627.0,115.3239,115.476,115.3144,115.457,45627.0
2019-11-26 09:40:00,121.46,121.49,121.37,121.45,33143.0,115.4475,115.476,115.3619,115.438,33143.0
2019-11-26 09:45:00,121.46,121.61,121.43,121.61,37490.0,115.4475,115.5901,115.419,115.5901,37490.0
2019-11-26 09:50:00,121.62,121.69,121.61,121.69,24943.0,115.5996,115.6661,115.5901,115.6661,24943.0
2019-11-26 09:55:00,121.69,121.77,121.69,121.73,49457.0,115.6661,115.7421,115.6661,115.7041,49457.0
2019-11-26 10:00:00,121.74,121.81,121.71,121.81,39138.0,115.7136,115.7802,115.6851,115.7802,39138.0
2019-11-26 10:05:00,121.81,121.81,121.73,121.77,26851.0,115.7802,115.7802,115.7041,115.7421,26851.0
2019-11-26 10:10:00,121.76,121.82,121.74,121.79,33206.0,115.7326,115.7897,115.7136,115.7612,33206.0
2019-11-26 10:15:00,121.79,121.82,121.77,121.78,35014.0,115.7612,115.7897,115.7421,115.7516,35014.0
2019-11-26 10:20:00,121.78,121.86,121.77,121.85,17214.0,115.7516,115.8277,115.7421,115.8182,17214.0
2019-11-26 10:25:00,121.86,121.86,121.82,121.83,33848.0,115.8277,115.8277,115.7897,115.7992,33848.0
2019-11-26 10:30:00,121.83,121.86,121.77,121.84,27177.0,115.7992,115.8277,115.7421,115.8087,27177.0
2019-11-26 10:35:00,121.84,121.85,121.81,121.84,27758.0,115.8087,115.8182,115.7802,115.8087,27758.0
2019-11-26 10:40:00,121.84,121.91,121.84,121.89,30756.0,115.8087,115.8752,115.8087,115.8562,30756.0
2019-11-26 10:45:00,121.89,122.02,121.86,121.99,107919.0,115.8562,115.9798,115.8277,115.9513,107919.0
2019-11-26 10:50:00,122.0,122.01,121.97,122.01,78067.0,115.9608,115.9703,115.9322,115.9703,78067.0
2019-11-26 10:55:00,122.01,122.02,121.96,122.01,16473.0,115.9703,115.9798,115.9227,115.9703,16473.0
2019-11-26 11:00:00,122.0,122.07,122.0,122.03,21149.0,115.9608,116.0273,115.9608,115.9893,21149.0
2019-11-26 11:05:00,122.04,122.05,122.0,122.03,17915.0,115.9988,116.0083,115.9608,115.9893,17915.0
2019-11-26 11:10:00,122.03,122.04,121.98,122.0,32536.0,115.9893,115.9988,115.9417,115.9608,32536.0
2019-11-26 11:15:00,122.01,122.01,121.95,121.96,21369.0,115.9703,115.9703,115.9132,115.9227,21369.0
2019-11-26 11:20:00,121.96,122.03,121.96,122.03,16448.0,115.9227,115.9893,115.9227,115.9893,16448.0
2019-11-26 11:25:00,122.03,122.03,122.0,122.03,33987.0,115.9893,115.9893,115.9608,115.9893,33987.0
2019-11-26 11:30:00,122.03,122.03,121.97,122.01,23027.0,115.9893,115.9893,115.9322,115.9703,23027.0
2019-11-26 11:35:00,122.03,122.07,121.93,122.01,100491.0,115.9893,116.0273,115.8942,115.9703,100491.0
2019-11-26 11:40:00,122.01,122.04,121.99,122.01,62885.0,115.9703,115.9988,115.9513,115.9703,62885.0
2019-11-26 11:45:00,122.01,122.06,121.98,122.02,13532.0,115.9703,116.0178,115.9417,115.9798,13532.0
2019-11-26 11:50:00,122.03,122.1,122.03,122.09,48010.0,115.9893,116.0558,115.9893,116.0463,48010.0
2019-11-26 11:55:00,122.1,122.11,122.06,122.06,15277.0,116.0558,116.0653,116.0178,116.0178,15277.0
2019-11-26 12:00:00,122.06,122.06,121.99,122.03,15994.0,116.0178,116.0178,115.9513,115.9893,15994.0
2019-11-26 12:05:00,122.04,122.1,122.04,122.1,7516.0,115.9988,116.0558,115.9988,116.0558,7516.0
2019-11-26 12:10:00,122.11,122.13,122.1,122.13,11239.0,116.0653,116.0843,116.0558,116.0843,11239.0
2019-11-26 12:15:00,122.14,122.15,122.13,122.13,18172.0,116.0938,116.1033,116.0843,116.0843,18172.0
2019-11-26 12:20:00,122.14,122.21,122.12,122.21,16820.0,116.0938,116.1604,116.0748,116.1604,16820.0
2019-11-26 12:25:00,122.2,122.2,122.16,122.2,5513.0,116.1509,116.1509,116.1128,116.1509,5513.0
2019-11-26 12:30:00,122.2,122.2,122.15,122.15,9250.0,116.1509,116.1509,116.1033,116.1033,9250.0
2019-11-26 12:35:00,122.15,122.18,122.15,122.16,14595.0,116.1033,116.1318,116.1033,116.1128,14595.0
2019-11-26 12:40:00,122.16,122.16,122.13,122.14,17141.0,116.1128,116.1128,116.0843,116.0938,17141.0
2019-11-26 12:45:00,122.15,122.17,122.14,122.15,29055.0,116.1033,116.1223,116.0938,116.1033,29055.0
2019-11-26 12:50:00,122.15,122.17,122.15,122.16,19223.0,116.1033,116.1223,116.1033,116.1128,19223.0
2019-11-26 12:55:00,122.17,122.17,122.15,122.17,10240.0,116.1223,116.1223,116.1033,116.1223,10240.0
2019-11-26 13:00:00,122.17,122.2,122.17,122.17,9857.0,116.1223,116.1509,116.1223,116.1223,9857.0
2019-11-26 13:05:00,122.17,122.19,122.17,122.18,11813.0,116.1223,116.1414,116.1223,116.1318,11813.0
2019-11-26 13:10:00,122.18,122.18,122.16,122.16,23073.0,116.1318,116.1318,116.1128,116.1128,23073.0
2019-11-26 13:15:00,122.16,122.17,122.14,122.14,13812.0,116.1128,116.1223,116.0938,116.0938,13812.0
2019-11-26 13:20:00,122.14,122.19,122.13,122.17,9745.0,116.0938,116.1414,116.0843,116.1223,9745.0
2019-11-26 13:25:00,122.17,122.17,122.13,122.16,17659.0,116.1223,116.1223,116.0843,116.1128,17659.0
2019-11-26 13:30:00,122.16,122.17,122.11,122.11,17791.0,116.1128,116.1223,116.0653,116.0653,17791.0
2019-11-26 13:35:00,122.11,122.13,122.1,122.13,15439.0,116.0653,116.0843,116.0558,116.0843,15439.0
2019-11-26 13:40:00,122.12,122.14,122.11,122.12,24846.0,116.0748,116.0938,116.0653,116.0748,24846.0
2019-11-26 13:45:00,122.11,122.12,122.1,122.1,8890.0,116.0653,116.0748,116.0558,116.0558,8890.0
2019-11-26 13:50:00,122.1,122.14,122.1,122.14,16028.0,116.0558,116.0938,116.0558,116.0938,16028.0
2019-11-26 13:55:00,122.14,122.15,122.1,122.11,21490.0,116.0938,116.1033,116.0558,116.0653,21490.0
2019-11-26 14:00:00,122.12,122.14,122.08,122.09,22665.0,116.0748,116.0938,116.0368,116.0463,22665.0
2019-11-26 14:05:00,122.09,122.12,122.09,122.12,16403.0,116.0463,116.0748,116.0463,116.0748,16403.0
2019-11-26 14:10:00,122.12,122.15,122.1,122.15,23270.0,116.0748,116.1033,116.0558,116.1033,23270.0
2019-11-26 14:15:00,122.15,122.16,122.13,122.15,23635.0,116.1033,116.1128,116.0843,116.1033,23635.0
2019-11-26 14:20:00,122.15,122.16,122.1,122.1,17125.0,116.1033,116.1128,116.0558,116.0558,17125.0
2019-11-26 14:25:00,122.11,122.13,122.1,122.11,35441.0,116.0653,116.0843,116.0558,116.0653,35441.0
2019-11-26 14:30:00,122.11,122.11,122.07,122.08,29970.0,116.0653,116.0653,116.0273,116.0368,29970.0
2019-11-26 14:35:00,122.09,122.11,122.08,122.11,27521.0,116.0463,116.0653,116.0368,116.0653,27521.0
2019-11-26 14:40:00,122.1,122.11,122.06,122.06,15474.0,116.0558,116.0653,116.0178,116.0178,15474.0
2019-11-26 14:45:00,122.06,122.11,122.06,122.1,17523.0,116.0178,116.0653,116.0178,116.0558,17523.0
2019-11-26 14:50:00,122.11,122.13,122.1,122.11,24263.0,116.0653,116.0843,116.0558,116.0653,24263.0
2019-11-26 14:55:00,122.12,122.15,122.11,122.14,16433.0,116.0748,116.1033,116.0653,116.0938,16433.0
2019-11-26 15:00:00,122.14,122.14,122.08,122.09,13411.0,116.0938,116.0938,116.0368,116.0463,13411.0
2019-11-26 15:05:00,122.09,122.09,122.01,122.03,36133.0,116.0463,116.0463,115.9703,115.9893,36133.0
2019-11-26 15:10:00,122.02,122.03,121.98,122.0,54722.0,115.9798,115.9893,115.9417,115.9608,54722.0
2019-11-26 15:15:00,122.0,122.02,121.98,122.01,42875.0,115.9608,115.9798,115.9417,115.9703,42875.0
2019-11-26 15:20:00,122.01,122.02,121.97,121.98,44546.0,115.9703,115.9798,115.9322,115.9417,44546.0
2019-11-26 15:25:00,121.97,121.99,121.94,121.99,54646.0,115.9322,115.9513,115.9037,115.9513,54646.0
2019-11-26 15:30:00,122.0,122.0,121.94,121.97,100327.0,115.9608,115.9608,115.9037,115.9322,100327.0
2019-11-26 15:35:00,121.97,122.04,121.96,122.03,80325.0,115.9322,115.9988,115.9227,115.9893,80325.0
2019-11-26 15:40:00,122.03,122.08,122.01,122.05,138524.0,115.9893,116.0368,115.9703,116.0083,138524.0
2019-11-26 15:45:00,122.05,122.09,122.04,122.09,89992.0,116.0083,116.0463,115.9988,116.0463,89992.0
2019-11-26 15:50:00,122.09,122.19,122.08,122.19,191659.0,116.0463,116.1414,116.0368,116.1414,191659.0
2019-11-26 15:55:00,122.19,122.28,122.18,122.24,363236.0,116.1414,116.2269,116.1318,116.1889,363236.0
2019-11-27 09:30:00,122.58,122.58,122.44,122.58,76787.0,116.512,116.512,116.379,116.512,76787.0
2019-11-27 09:35:00,122.59,122.64,122.52,122.56,80938.0,116.5216,116.5691,116.455,116.493,80938.0
2019-11-27 09:40:00,122.55,122.55,122.43,122.54,66604.0,116.4835,116.4835,116.3695,116.474,66604.0
2019-11-27 09:45:00,122.54,122.72,122.54,122.71,60719.0,116.474,116.6451,116.474,116.6356,60719.0
2019-11-27 09:50:00,122.72,122.77,122.7,122.76,88100.0,116.6451,116.6926,116.6261,116.6831,88100.0
2019-11-27 09:55:00,122.77,122.82,122.77,122.79,27030.0,116.6926,116.7402,116.6926,116.7116,27030.0
2019-11-27 10:00:00,122.79,122.8,122.74,122.78,39394.0,116.7116,116.7212,116.6641,116.7021,39394.0
2019-11-27 10:05:00,122.8,122.8,122.71,122.77,18217.0,116.7212,116.7212,116.6356,116.6926,18217.0
2019-11-27 10:10:00,122.76,122.88,122.76,122.88,23063.0,116.6831,116.7972,116.6831,116.7972,23063.0
2019-11-27 10:15:00,122.88,123.0,122.85,123.0,27882.0,116.7972,116.9113,116.7687,116.9113,27882.0
2019-11-27 10:20:00,122.99,123.06,122.97,122.99,38393.0,116.9017,116.9683,116.8827,116.9017,38393.0
2019-11-27 10:25:00,123.0,123.02,122.99,123.0,32285.0,116.9113,116.9303,116.9017,116.9113,32285.0
2019-11-27 10:30:00,123.0,123.01,122.95,122.97,98122.0,116.9113,116.9208,116.8637,116.8827,98122.0
2019-11-27 10:35:00,122.96,122.96,122.92,122.95,61450.0,116.8732,116.8732,116.8352,116.8637,61450.0
2019-11-27 10:40:00,122.96,122.98,122.93,122.95,29427.0,116.8732,116.8922,116.8447,116.8637,29427.0
2019-11-27 10:45:00,122.95,123.06,122.91,123.04,55667.0,116.8637,116.9683,116.8257,116.9493,55667.0
2019-11-27 10:50:00,123.04,123.05,123.0,123.03,22230.0,116.9493,116.9588,116.9113,116.9398,22230.0
2019-11-27 10:55:00,123.03,123.08,123.01,123.06,68072.0,116.9398,116.9873,116.9208,116.9683,68072.0
2019-11-27 11:00:00,123.06,123.09,123.03,123.08,43761.0,116.9683,116.9968,116.9398,116.9873,43761.0
2019-11-27 11:05:00,123.08,123.1,123.02,123.02,43178.0,116.9873,117.0063,116.9303,116.9303,43178.0
2019-11-27 11:10:00,123.02,123.03,122.99,123.02,65942.0,116.9303,116.9398,116.9017,116.9303,65942.0
2019-11-27 11:15:00,123.02,123.07,123.02,123.07,17666.0,116.9303,116.9778,116.9303,116.9778,17666.0
2019-11-27 11:20:00,123.06,123.07,123.01,123.02,23816.0,116.9683,116.9778,116.9208,116.9303,23816.0
2019-11-27 11:25:00,123.03,123.09,123.0,123.09,12699.0,116.9398,116.9968,116.9113,116.9968,12699.0
2019-11-27 11:30:00,123.1,123.17,123.08,123.17,29225.0,117.0063,117.0728,116.9873,117.0728,29225.0
2019-11-27 11:35:00,123.16,123.19,123.14,123.17,27842.0,117.0633,117.0918,117.0443,117.0728,27842.0
2019-11-27 11:40:00,123.18,123.2,123.15,123.2,12449.0,117.0823,117.1014,117.0538,117.1014,12449.0
2019-11-27 11:45:00,123.2,123.24,123.17,123.23,8132.0,117.1014,117.1394,117.0728,117.1299,8132.0
2019-11-27 11:50:00,123.22,123.22,123.18,123.18,11314.0,117.1204,117.1204,117.0823,117.0823,11314.0
2019-11-27 11:55:00,123.17,123.2,123.15,123.2,8659.0,117.0728,117.1014,117.0538,117.1014,8659.0
2019-11-27 12:00:00,123.19,123.21,123.17,123.2,10884.0,117.0918,117.1109,117.0728,117.1014,10884.0
2019-11-27 12:05:00,123.2,123.2,123.17,123.19,8423.0,117.1014,117.1014,117.0728,117.0918,8423.0
2019-11-27 12:10:00,123.19,123.19,123.12,123.17,133065.0,117.0918,117.0918,117.0253,117.0728,133065.0
2019-11-27 12:15:00,123.17,123.17,123.07,123.15,260962.0,117.0728,117.0728,116.9778,117.0538,260962.0
2019-11-27 12:20:00,123.14,123.16,123.11,123.14,18536.0,117.0443,117.0633,117.0158,117.0443,18536.0
2019-11-27 12:25:00,123.15,123.16,123.1,123.12,176775.0,117.0538,117.0633,117.0063,117.0253,176775.0
2019-11-27 12:30:00,123.12,123.13,123.06,123.07,48718.0,117.0253,117.0348,116.9683,116.9778,48718.0
2019-11-27 12:35:00,123.07,123.1,123.06,123.09,12480.0,116.9778,117.0063,116.9683,116.9968,12480.0
2019-11-27 12:40:00,123.1,123.16,123.09,123.13,45608.0,117.0063,117.0633,116.9968,117.0348,45608.0
2019-11-27 12:45:00,123.13,123.15,123.12,123.15,18710.0,117.0348,117.0538,117.0253,117.0538,18710.0
2019-11-27 12:50:00,123.15,123.18,123.13,123.16,23579.0,117.0538,117.0823,117.0348,117.0633,23579.0
2019-11-27 12:55:00,123.16,123.16,123.14,123.15,31125.0,117.0633,117.0633,117.0443,117.0538,31125.0
2019-11-27 13:00:00,123.14,123.16,123.12,123.16,23230.0,117.0443,117.0633,117.0253,117.0633,23230.0
2019-11-27 13:05:00,123.17,123.18,123.12,123.13,47560.0,117.0728,117.0823,117.0253,117.0348,47560.0
2019-11-27 13:10:00,123.13,123.22,123.12,123.2,28435.0,117.0348,117.1204,117.0253,117.1014,28435.0
2019-11-27 13:15:00,123.21,123.21,123.16,123.2,10463.0,117.1109,117.1109,117.0633,117.1014,10463.0
2019-11-27 13:20:00,123.21,123.25,123.21,123.24,28190.0,117.1109,117.1489,117.1109,117.1394,28190.0
2019-11-27 13:25:00,123.24,123.24,123.21,123.21,24378.0,117.1394,117.1394,117.1109,117.1109,24378.0
2019-11-27 13:30:00,123.22,123.23,123.2,123.21,14991.0,117.1204,117.1299,117.1014,117.1109,14991.0
2019-11-27 13:35:00,123.22,123.27,123.22,123.25,58108.0,117.1204,117.1679,117.1204,117.1489,58108.0
2019-11-27 13:40:00,123.26,123.26,123.2,123.2,34711.0,117.1584,117.1584,117.1014,117.1014,34711.0
2019-11-27 13:45:00,123.19,123.22,123.18,123.21,17579.0,117.0918,117.1204,117.0823,117.1109,17579.0
2019-11-27 13:50:00,123.22,123.25,123.19,123.2,29420.0,117.1204,117.1489,117.0918,117.1014,29420.0
2019-11-27 13:55:00,123.19,123.23,123.18,123.22,20910.0,117.0918,117.1299,117.0823,117.1204,20910.0
2019-11-27 14:00:00,123.23,123.23,123.18,123.18,12202.0,117.1299,117.1299,117.0823,117.0823,12202.0
2019-11-27 14:05:00,123.18,123.24,123.18,123.19,25065.0,117.0823,117.1394,117.0823,117.0918,25065.0
2019-11-27 14:10:00,123.18,123.25,123.18,123.23,21499.0,117.0823,117.1489,117.0823,117.1299,21499.0
2019-11-27 14:15:00,123.22,123.22,123.17,123.19,41648.0,117.1204,117.1204,117.0728,117.0918,41648.0
2019-11-27 14:20:00,123.19,123.27,123.19,123.26,10446.0,117.0918,117.1679,117.0918,117.1584,10446.0
2019-11-27 14:25:00,123.26,123.27,123.22,123.24,14006.0,117.1584,117.1679,117.1204,117.1394,14006.0
2019-11-27 14:30:00,123.25,123.25,123.18,123.19,24013.0,117.1489,117.1489,117.0823,117.0918,24013.0
2019-11-27 14:35:00,123.2,123.22,123.19,123.21,16431.0,117.1014,117.1204,117.0918,117.1109,16431.0
2019-11-27 14:40:00,123.2,123.22,123.18,123.21,14911.0,117.1014,117.1204,117.0823,117.1109,14911.0
2019-11-27 14:45:00,123.22,123.24,123.2,123.24,8217.0,117.1204,117.1394,117.1014,117.1394,8217.0
2019-11-27 14:50:00,123.24,123.24,123.21,123.23,10309.0,117.1394,117.1394,117.1109,117.1299,10309.0
2019-11-27 14:55:00,123.22,123.22,123.2,123.22,15396.0,117.1204,117.1204,117.1014,117.1204,15396.0
2019-11-27 15:00:00,123.23,123.23,123.18,123.2,43240.0,117.1299,117.1299,117.0823,117.1014,43240.0
2019-11-27 15:05:00,123.21,123.21,123.17,123.2,12042.0,117.1109,117.1109,117.0728,117.1014,12042.0
2019-11-27 15:10:00,123.19,123.21,123.18,123.21,18453.0,117.0918,117.1109,117.0823,117.1109,18453.0
2019-11-27 15:15:00,123.22,123.28,123.22,123.28,13442.0,117.1204,117.1774,117.1204,117.1774,13442.0
2019-11-27 15:20:00,123.27,123.3,123.25,123.26,16374.0,117.1679,117.1964,117.1489,117.1584,16374.0
2019-11-27 15:25:00,123.27,123.28,123.24,123.25,14715.0,117.1679,117.1774,117.1394,117.1489,14715.0
2019-11-27 15:30:00,123.25,123.25,123.2,123.22,38057.0,117.1489,117.1489,117.1014,117.1204,38057.0
2019-11-27 15:35:00,123.22,123.23,123.19,123.2,60653.0,117.1204,117.1299,117.0918,117.1014,60653.0
2019-11-27 15:40:00,123.19,123.26,123.19,123.25,120367.0,117.0918,117.1584,117.0918,117.1489,120367.0
2019-11-27 15:45:00,123.25,123.25,123.23,123.25,57226.0,117.1489,117.1489,117.1299,117.1489,57226.0
2019-11-27 15:50:00,123.24,123.27,123.23,123.27,233382.0,117.1394,117.1679,117.1299,117.1679,233382.0
2019-11-27 15:55:00,123.26,123.29,123.23,123.25,413565.0,117.1584,117.1869,117.1299,117.1489,413565.0
2019-11-29 09:30:00,123.33,123.39,123.23,123.23,67819.0,117.2249,117.2819,117.1299,117.1299,67819.0
2019-11-29 09:35:00,123.24,123.38,123.23,123.34,31476.0,117.1394,117.2724,117.1299,117.2344,31476.0
2019-11-29 09:40:00,123.34,123.34,123.09,123.13,25912.0,117.2344,117.2344,116.9968,117.0348,25912.0
2019-11-29 09:45:00,123.14,123.14,122.91,122.95,31555.0,117.0443,117.0443,116.8257,116.8637,31555.0
2019-11-29 09:50:00,122.94,122.99,122.86,122.98,18145.0,116.8542,116.9017,116.7782,116.8922,18145.0
2019-11-29 09:55:00,122.98,123.11,122.98,123.11,19790.0,116.8922,117.0158,116.8922,117.0158,19790.0
2019-11-29 10:00:00,123.1,123.13,123.08,123.1,17757.0,117.0063,117.0348,116.9873,117.0063,17757.0
2019-11-29 10:05:00,123.1,123.11,123.06,123.09,16528.0,117.0063,117.0158,116.9683,116.9968,16528.0
2019-11-29 10:10:00,123.1,123.19,123.1,123.15,16821.0,117.0063,117.0918,117.0063,117.0538,16821.0
2019-11-29 10:15:00,123.15,123.16,123.11,123.11,10668.0,117.0538,117.0633,117.0158,117.0158,10668.0
2019-11-29 10:20:00,123.11,123.13,123.04,123.12,23326.0,117.0158,117.0348,116.9493,117.0253,23326.0
2019-11-29 10:25:00,123.12,123.16,123.09,123.11,17015.0,117.0253,117.0633,116.9968,117.0158,17015.0
2019-11-29 10:30:00,123.12,123.12,123.0,123.01,33026.0,117.0253,117.0253,116.9113,116.9208,33026.0
2019-11-29 10:35:00,123.0,123.09,123.0,123.09,15735.0,116.9113,116.9968,116.9113,116.9968,15735.0
2019-11-29 10:40:00,123.1,123.1,123.01,123.02,12608.0,117.0063,117.0063,116.9208,116.9303,12608.0
2019-11-29 10:45:00,123.01,123.03,122.98,123.01,9901.0,116.9208,116.9398,116.8922,116.9208,9901.0
2019-11-29 10:50:00,123.0,123.02,122.96,122.99,9882.0,116.9113,116.9303,116.8732,116.9017,9882.0
2019-11-29 10:55:00,122.98,122.98,122.94,122.95,14543.0,116.8922,116.8922,116.8542,116.8637,14543.0
2019-11-29 11:00:00,122.95,122.96,122.84,122.86,47706.0,116.8637,116.8732,116.7592,116.7782,47706.0
2019-11-29 11:05:00,122.86,122.91,122.86,122.9,8773.0,116.7782,116.8257,116.7782,116.8162,8773.0
2019-11-29 11:10:00,122.89,122.9,122.79,122.79,10881.0,116.8067,116.8162,116.7116,116.7116,10881.0
2019-11-29 11:15:00,122.79,122.82,122.76,122.77,12478.0,116.7116,116.7402,116.6831,116.6926,12478.0
2019-11-29 11:20:00,122.76,122.76,122.69,122.73,14511.0,116.6831,116.6831,116.6166,116.6546,14511.0
2019-11-29 11:25:00,122.74,122.79,122.73,122.78,24337.0,116.6641,116.7116,116.6546,116.7021,24337.0
2019-11-29 11:30:00,122.78,122.79,122.69,122.7,14502.0,116.7021,116.7116,116.6166,116.6261,14502.0
2019-11-29 11:35:00,122.69,122.75,122.66,122.74,35551.0,116.6166,116.6736,116.5881,116.6641,35551.0
2019-11-29 11:40:00,122.73,122.73,122.64,122.64,12873.0,116.6546,116.6546,116.5691,116.5691,12873.0
2019-11-29 11:45:00,122.63,122.63,122.58,122.6,14528.0,116.5596,116.5596,116.512,116.5311,14528.0
2019-11-29 11:50:00,122.6,122.61,122.53,122.61,36040.0,116.5311,116.5406,116.4645,116.5406,36040.0
2019-11-29 11:55:00,122.6,122.7,122.6,122.7,28842.0,116.5311,116.6261,116.5311,116.6261,28842.0
2019-11-29 12:00:00,122.7,122.74,122.67,122.72,65894.0,116.6261,116.6641,116.5976,116.6451,65894.0
2019-11-29 12:05:00,122.71,122.72,122.62,122.64,23394.0,116.6356,116.6451,116.5501,116.5691,23394.0
2019-11-29 12:10:00,122.64,122.65,122.6,122.61,23107.0,116.5691,116.5786,116.5311,116.5406,23107.0
2019-11-29 12:15:00,122.61,122.62,122.53,122.54,15380.0,116.5406,116.5501,116.4645,116.474,15380.0
2019-11-29 12:20:00,122.54,122.62,122.54,122.59,10692.0,116.474,116.5501,116.474,116.5216,10692.0
2019-11-29 12:25:00,122.59,122.61,122.55,122.55,14187.0,116.5216,116.5406,116.4835,116.4835,14187.0
2019-11-29 12:30:00,122.54,122.58,122.54,122.55,22060.0,116.474,116.512,116.474,116.4835,22060.0
2019-11-29 12:35:00,122.56,122.58,122.52,122.52,42852.0,116.493,116.512,116.455,116.455,42852.0
2019-11-29 12:40:00,122.51,122.52,122.43,122.46,57024.0,116.4455,116.455,116.3695,116.398,57024.0
2019-11-29 12:45:00,122.46,122.48,122.43,122.43,117313.0,116.398,116.417,116.3695,116.3695,117313.0
2019-11-29 12:50:00,122.41,122.46,122.4,122.45,154303.0,116.3505,116.398,116.341,116.3885,154303.0
2019-11-29 12:55:00,122.45,122.52,122.32,122.44,220861.0,116.3885,116.455,116.2649,116.379,220861.0
2019-12-02 09:30:00,122.64,122.67,122.33,122.35,93714.0,116.5691,116.5976,116.2744,116.2934,93714.0
2019-12-02 09:35:00,122.38,122.44,121.96,122.02,78606.0,116.3219,116.379,115.9227,115.9798,78606.0
2019-12-02 09:40:00,121.98,122.06,121.89,122.05,39506.0,115.9417,116.0178,115.8562,116.0083,39506.0
2019-12-02 09:45:00,122.07,122.13,122.03,122.06,47028.0,116.0273,116.0843,115.9893,116.0178,47028.0
2019-12-02 09:50:00,122.06,122.12,122.03,122.07,35958.0,116.0178,116.0748,115.9893,116.0273,35958.0
2019-12-02 09:55:00,122.08,122.11,121.98,122.04,33014.0,116.0368,116.0653,115.9417,115.9988,33014.0
2019-12-02 10:00:00,122.03,122.03,121.69,121.71,121636.0,115.9893,115.9893,115.6661,115.6851,121636.0
2019-12-02 10:05:00,121.71,121.71,121.53,121.67,37670.0,115.6851,115.6851,115.514,115.6471,37670.0
2019-12-02 10:10:00,121.68,121.84,121.66,121.79,48544.0,115.6566,115.8087,115.6376,115.7612,48544.0
2019-12-02 10:15:00,121.81,121.83,121.71,121.72,26707.0,115.7802,115.7992,115.6851,115.6946,26707.0
2019-12-02 10:20:00,121.72,121.77,121.64,121.64,25913.0,115.6946,115.7421,115.6186,115.6186,25913.0
2019-12-02 10:25:00,121.63,121.75,121.61,121.74,35657.0,115.6091,115.7231,115.5901,115.7136,35657.0
2019-12-02 10:30:00,121.74,121.74,121.52,121.6,24533.0,115.7136,115.7136,115.5045,115.5806,24533.0
2019-12-02 10:35:00,121.59,121.59,121.31,121.46,140526.0,115.5711,115.5711,115.3049,115.4475,140526.0
2019-12-02 10:40:00,121.45,121.62,121.43,121.58,38546.0,115.438,115.5996,115.419,115.5615,38546.0
2019-12-02 10:45:00,121.55,121.55,121.38,121.38,25841.0,115.533,115.533,115.3714,115.3714,25841.0
2019-12-02 10:50:00,121.36,121.42,121.28,121.3,39061.0,115.3524,115.4095,115.2764,115.2954,39061.0
2019-12-02 10:55:00,121.29,121.36,121.21,121.29,93758.0,115.2859,115.3524,115.2099,115.2859,93758.0
2019-12-02 11:00:00,121.28,121.34,121.24,121.29,40122.0,115.2764,115.3334,115.2384,115.2859,40122.0
2019-12-02 11:05:00,121.26,121.32,121.22,121.25,19631.0,115.2574,115.3144,115.2194,115.2479,19631.0
2019-12-02 11:10:00,121.25,121.3,121.22,121.28,43212.0,115.2479,115.2954,115.2194,115.2764,43212.0
2019-12-02 11:15:00,121.3,121.37,121.23,121.34,34314.0,115.2954,115.3619,115.2289,115.3334,34314.0
2019-12-02 11:20:00,121.34,121.44,121.33,121.4,71970.0,115.3334,115.4285,115.3239,115.3905,71970.0
2019-12-02 11:25:00,121.41,121.42,121.36,121.38,26978.0,115.4,115.4095,115.3524,115.3714,26978.0
2019-12-02 11:30:00,121.37,121.4,121.23,121.28,19147.0,115.3619,115.3905,115.2289,115.2764,19147.0
2019-12-02 11:35:00,121.29,121.3,121.18,121.25,25838.0,115.2859,115.2954,115.1813,115.2479,25838.0
2019-12-02 11:40:00,121.25,121.29,121.2,121.28,44154.0,115.2479,115.2859,115.2004,115.2764,44154.0
2019-12-02 11:45:00,121.29,121.38,121.29,121.38,14602.0,115.2859,115.3714,115.2859,115.3714,14602.0
2019-12-02 11:50:00,121.38,121.46,121.38,121.43,12118.0,115.3714,115.4475,115.3714,115.419,12118.0
2019-12-02 11:55:00,121.41,121.44,121.39,121.43,10418.0,115.4,115.4285,115.381,115.419,10418.0
2019-12-02 12:00:00,121.43,121.5,121.43,121.5,13195.0,115.419,115.4855,115.419,115.4855,13195.0
2019-12-02 12:05:00,121.49,121.51,121.44,121.46,24405.0,115.476,115.495,115.4285,115.4475,24405.0
2019-12-02 12:10:00,121.49,121.52,121.44,121.46,15171.0,115.476,115.5045,115.4285,115.4475,15171.0
2019-12-02 12:15:00,121.48,121.51,121.44,121.5,18300.0,115.4665,115.495,115.4285,115.4855,18300.0
2019-12-02 12:20:00,121.5,121.52,121.46,121.47,15494.0,115.4855,115.5045,115.4475,115.457,15494.0
2019-12-02 12:25:00,121.47,121.54,121.25,121.35,78990.0,115.457,115.5235,115.2479,115.3429,78990.0
2019-12-02 12:30:00,121.36,121.37,121.3,121.3,18758.0,115.3524,115.3619,115.2954,115.2954,18758.0
2019-12-02 12:35:00,121.3,121.32,121.28,121.3,9491.0,115.2954,115.3144,115.2764,115.2954,9491.0
2019-12-02 12:40:00,121.3,121.38,121.28,121.38,13397.0,115.2954,115.3714,115.2764,115.3714,13397.0
2019-12-02 12:45:00,121.38,121.4,121.3,121.34,16915.0,115.3714,115.3905,115.2954,115.3334,16915.0
2019-12-02 12:50:00,121.32,121.37,121.3,121.34,12188.0,115.3144,115.3619,115.2954,115.3334,12188.0
2019-12-02 12:55:00,121.34,121.37,121.29,121.3,19290.0,115.3334,115.3619,115.2859,115.2954,19290.0
2019-12-02 13:00:00,121.29,121.39,121.29,121.38,8676.0,115.2859,115.381,115.2859,115.3714,8676.0
2019-12-02 13:05:00,121.36,121.48,121.36,121.48,13331.0,115.3524,115.4665,115.3524,115.4665,13331.0
2019-12-02 13:10:00,121.47,121.48,121.43,121.45,15381.0,115.457,115.4665,115.419,115.438,15381.0
2019-12-02 13:15:00,121.44,121.49,121.44,121.47,9534.0,115.4285,115.476,115.4285,115.457,9534.0
2019-12-02 13:20:00,121.48,121.49,121.44,121.44,5907.0,115.4665,115.476,115.4285,115.4285,5907.0
2019-12-02 13:25:00,121.44,121.52,121.44,121.52,53036.0,115.4285,115.5045,115.4285,115.5045,53036.0
2019-12-02 13:30:00,121.52,121.52,121.45,121.46,129615.0,115.5045,115.5045,115.438,115.4475,129615.0
2019-12-02 13:35:00,121.47,121.52,121.45,121.5,17617.0,115.457,115.5045,115.438,115.4855,17617.0
2019-12-02 13:40:00,121.5,121.53,121.49,121.53,14440.0,115.4855,115.514,115.476,115.514,14440.0
2019-12-02 13:45:00,121.53,121.57,121.49,121.54,20331.0,115.514,115.552,115.476,115.5235,20331.0
2019-12-02 13:50:00,121.55,121.58,121.54,121.56,10624.0,115.533,115.5615,115.5235,115.5425,10624.0
2019-12-02 13:55:00,121.56,121.57,121.5,121.54,13911.0,115.5425,115.552,115.4855,115.5235,13911.0
2019-12-02 14:00:00,121.54,121.58,121.52,121.54,26058.0,115.5235,115.5615,115.5045,115.5235,26058.0
2019-12-02 14:05:00,121.54,121.55,121.53,121.55,14792.0,115.5235,115.533,115.514,115.533,14792.0
2019-12-02 14:10:00,121.56,121.58,121.54,121.57,21904.0,115.5425,115.5615,115.5235,115.552,21904.0
2019-12-02 14:15:00,121.58,121.62,121.57,121.59,36376.0,115.5615,115.5996,115.552,115.5711,36376.0
2019-12-02 14:20:00,121.59,121.68,121.59,121.68,24556.0,115.5711,115.6566,115.5711,115.6566,24556.0
2019-12-02 14:25:00,121.67,121.67,121.61,121.64,11979.0,115.6471,115.6471,115.5901,115.6186,11979.0
2019-12-02 14:30:00,121.63,121.68,121.63,121.64,16600.0,115.6091,115.6566,115.6091,115.6186,16600.0
2019-12-02 14:35:00,121.65,121.67,121.62,121.64,12687.0,115.6281,115.6471,115.5996,115.6186,12687.0
2019-12-02 14:40:00,121.64,121.68,121.62,121.67,21989.0,115.6186,115.6566,115.5996,115.6471,21989.0
2019-12-02 14:45:00,121.68,121.7,121.64,121.69,9710.0,115.6566,115.6756,115.6186,115.6661,9710.0
2019-12-02 14:50:00,121.69,121.71,121.63,121.63,10755.0,115.6661,115.6851,115.6091,115.6091,10755.0
2019-12-02 14:55:00,121.64,121.71,121.63,121.69,16169.0,115.6186,115.6851,115.6091,115.6661,16169.0
2019-12-02 15:00:00,121.69,121.69,121.58,121.61,18826.0,115.6661,115.6661,115.5615,115.5901,18826.0
2019-12-02 15:05:00,121.61,121.61,121.52,121.55,50386.0,115.5901,115.5901,115.5045,115.533,50386.0
2019-12-02 15:10:00,121.56,121.57,121.51,121.54,36188.0,115.5425,115.552,115.495,115.5235,36188.0
2019-12-02 15:15:00,121.53,121.64,121.52,121.64,27666.0,115.514,115.6186,115.5045,115.6186,27666.0
2019-12-02 15:20:00,121.64,121.64,121.53,121.56,16044.0,115.6186,115.6186,115.514,115.5425,16044.0
2019-12-02 15:25:00,121.55,121.56,121.48,121.5,39852.0,115.533,115.5425,115.4665,115.4855,39852.0
2019-12-02 15:30:00,121.5,121.56,121.48,121.56,33149.0,115.4855,115.5425,115.4665,115.5425,33149.0
2019-12-02 15:35:00,121.56,121.63,121.53,121.58,52536.0,115.5425,115.6091,115.514,115.5615,52536.0
2019-12-02 15:40:00,121.57,121.62,121.54,121.61,60869.0,115.552,115.5996,115.5235,115.5901,60869.0
2019-12-02 15:45:00,121.61,121.64,121.55,121.57,63426.0,115.5901,115.6186,115.533,115.552,63426.0
2019-12-02 15:50:00,121.56,121.56,121.46,121.46,151667.0,115.5425,115.5425,115.4475,115.4475,151667.0
2019-12-02 15:55:00,121.46,121.53,121.45,121.5,315644.0,115.4475,115.514,115.438,115.4855,315644.0
2019-12-03 09:30:00,120.33,120.43,120.06,120.25,169850.0,114.3734,114.4685,114.1168,114.2974,169850.0
2019-12-03 09:35:00,120.25,120.29,119.95,119.98,135656.0,114.2974,114.3354,114.0122,114.0408,135656.0
2019-12-03 09:40:00,119.98,120.12,119.9,120.07,69653.0,114.0408,114.1738,113.9647,114.1263,69653.0
2019-12-03 09:45:00,120.03,120.03,119.62,119.68,149252.0,114.0883,114.0883,113.6986,113.7556,149252.0
2019-12-03 09:50:00,119.66,119.79,119.59,119.77,123888.0,113.7366,113.8602,113.6701,113.8411,123888.0
2019-12-03 09:55:00,119.77,119.92,119.71,119.92,103193.0,113.8411,113.9837,113.7841,113.9837,103193.0
2019-12-03 10:00:00,119.92,119.93,119.72,119.74,112800.0,113.9837,113.9932,113.7936,113.8126,112800.0
2019-12-03 10:05:00,119.75,119.82,119.7,119.7,93831.0,113.8221,113.8887,113.7746,113.7746,93831.0
2019-12-03 10:10:00,119.7,119.75,119.62,119.68,59802.0,113.7746,113.8221,113.6986,113.7556,59802.0
2019-12-03 10:15:00,119.69,119.96,119.66,119.94,127350.0,113.7651,114.0217,113.7366,114.0027,127350.0
2019-12-03 10:20:00,119.93,119.95,119.87,119.89,82880.0,113.9932,114.0122,113.9362,113.9552,82880.0
2019-12-03 10:25:00,119.89,119.9,119.78,119.83,58363.0,113.9552,113.9647,113.8507,113.8982,58363.0
2019-12-03 10:30:00,119.82,119.98,119.77,119.97,60289.0,113.8887,114.0408,113.8411,114.0312,60289.0
2019-12-03 10:35:00,119.97,119.97,119.8,119.88,46036.0,114.0312,114.0312,113.8697,113.9457,46036.0
2019-12-03 10:40:00,119.88,119.94,119.79,119.89,45432.0,113.9457,114.0027,113.8602,113.9552,45432.0
2019-12-03 10:45:00,119.9,119.91,119.61,119.61,48224.0,113.9647,113.9742,113.6891,113.6891,48224.0
2019-12-03 10:50:00,119.61,119.68,119.58,119.67,42624.0,113.6891,113.7556,113.6606,113.7461,42624.0
2019-12-03 10:55:00,119.64,119.7,119.58,119.64,57556.0,113.7176,113.7746,113.6606,113.7176,57556.0
2019-12-03 11:00:00,119.64,119.66,119.55,119.61,78762.0,113.7176,113.7366,113.632,113.6891,78762.0
2019-12-03 11:05:00,119.62,119.69,119.56,119.69,55098.0,113.6986,113.7651,113.6415,113.7651,55098.0
2019-12-03 11:10:00,119.68,119.76,119.61,119.71,38026.0,113.7556,113.8316,113.6891,113.7841,38026.0
2019-12-03 11:15:00,119.72,119.77,119.67,119.68,53381.0,113.7936,113.8411,113.7461,113.7556,53381.0
2019-12-03 11:20:00,119.69,119.74,119.64,119.7,28848.0,113.7651,113.8126,113.7176,113.7746,28848.0
2019-12-03 11:25:00,119.7,119.72,119.63,119.64,16282.0,113.7746,113.7936,113.7081,113.7176,16282.0
2019-12-03 11:30:00,119.65,119.66,119.62,119.63,27122.0,113.7271,113.7366,113.6986,113.7081,27122.0
2019-12-03 11:35:00,119.63,119.75,119.6,119.75,36185.0,113.7081,113.8221,113.6796,113.8221,36185.0
2019-12-03 11:40:00,119.75,119.79,119.73,119.74,29829.0,113.8221,113.8602,113.8031,113.8126,29829.0
2019-12-03 11:45:00,119.74,119.78,119.72,119.74,18860.0,113.8126,113.8507,113.7936,113.8126,18860.0
2019-12-03 11:50:00,119.75,119.77,119.68,119.7,33082.0,113.8221,113.8411,113.7556,113.7746,33082.0
2019-12-03 11:55:00,119.7,119.75,119.67,119.7,105317.0,113.7746,113.8221,113.7461,113.7746,105317.0
2019-12-03 12:00:00,119.7,119.73,119.65,119.65,34975.0,113.7746,113.8031,113.7271,113.7271,34975.0
2019-12-03 12:05:00,119.63,119.77,119.63,119.76,22486.0,113.7081,113.8411,113.7081,113.8316,22486.0
2019-12-03 12:10:00,119.77,119.78,119.68,119.73,26145.0,113.8411,113.8507,113.7556,113.8031,26145.0
2019-12-03 12:15:00,119.74,119.8,119.71,119.79,29309.0,113.8126,113.8697,113.7841,113.8602,29309.0
2019-12-03 12:20:00,119.79,119.87,119.79,119.86,9907.0,113.8602,113.9362,113.8602,113.9267,9907.0
2019-12-03 12:25:00,119.87,119.87,119.83,119.84,16796.0,113.9362,113.9362,113.8982,113.9077,16796.0
2019-12-03 12:30:00,119.84,119.87,119.83,119.85,20833.0,113.9077,113.9362,113.8982,113.9172,20833.0
2019-12-03 12:35:00,119.85,119.87,119.82,119.85,31753.0,113.9172,113.9362,113.8887,113.9172,31753.0
2019-12-03 12:40:00,119.86,119.86,119.75,119.76,9118.0,113.9267,113.9267,113.8221,113.8316,9118.0
2019-12-03 12:45:00,119.76,119.79,119.73,119.77,13217.0,113.8316,113.8602,113.8031,113.8411,13217.0
2019-12-03 12:50:00,119.77,119.84,119.77,119.78,9937.0,113.8411,113.9077,113.8411,113.8507,9937.0
2019-12-03 12:55:00,119.79,119.8,119.75,119.8,15108.0,113.8602,113.8697,113.8221,113.8697,15108.0
2019-12-03 13:00:00,119.8,119.87,119.8,119.83,18359.0,113.8697,113.9362,113.8697,113.8982,18359.0
2019-12-03 13:05:00,119.83,119.89,119.81,119.82,9586.0,113.8982,113.9552,113.8792,113.8887,9586.0
2019-12-03 13:10:00,119.82,119.93,119.82,119.93,11759.0,113.8887,113.9932,113.8887,113.9932,11759.0
2019-12-03 13:15:00,119.93,119.93,119.88,119.92,13413.0,113.9932,113.9932,113.9457,113.9837,13413.0
2019-12-03 13:20:00,119.91,119.96,119.9,119.92,14516.0,113.9742,114.0217,113.9647,113.9837,14516.0
2019-12-03 13:25:00,119.93,120.05,119.9,120.0,31524.0,113.9932,114.1073,113.9647,114.0598,31524.0
2019-12-03 13:30:00,120.01,120.03,119.97,120.02,13456.0,114.0693,114.0883,114.0312,114.0788,13456.0
2019-12-03 13:35:00,120.02,120.03,119.99,120.02,8613.0,114.0788,114.0883,114.0503,114.0788,8613.0
2019-12-03 13:40:00,120.03,120.06,120.02,120.04,13842.0,114.0883,114.1168,114.0788,114.0978,13842.0
2019-12-03 13:45:00,120.04,120.05,120.02,120.02,11416.0,114.0978,114.1073,114.0788,114.0788,11416.0
2019-12-03 13:50:00,120.02,120.02,119.96,119.98,19196.0,114.0788,114.0788,114.0217,114.0408,19196.0
2019-12-03 13:55:00,119.98,120.0,119.94,119.94,16438.0,114.0408,114.0598,114.0027,114.0027,16438.0
2019-12-03 14:00:00,119.94,120.0,119.93,119.96,45846.0,114.0027,114.0598,113.9932,114.0217,45846.0
2019-12-03 14:05:00,119.96,119.98,119.92,119.95,31208.0,114.0217,114.0408,113.9837,114.0122,31208.0
2019-12-03 14:10:00,119.94,119.96,119.92,119.94,17163.0,114.0027,114.0217,113.9837,114.0027,17163.0
2019-12-03 14:15:00,119.94,119.96,119.88,119.89,44889.0,114.0027,114.0217,113.9457,113.9552,44889.0
2019-12-03 14:20:00,119.88,119.88,119.84,119.88,18848.0,113.9457,113.9457,113.9077,113.9457,18848.0
2019-12-03 14:25:00,119.87,119.92,119.84,119.9,32492.0,113.9362,113.9837,113.9077,113.9647,32492.0
2019-12-03 14:30:00,119.9,119.92,119.85,119.91,27681.0,113.9647,113.9837,113.9172,113.9742,27681.0
2019-12-03 14:35:00,119.92,119.94,119.89,119.9,20695.0,113.9837,114.0027,113.9552,113.9647,20695.0
2019-12-03 14:40:00,119.9,119.96,119.89,119.94,40954.0,113.9647,114.0217,113.9552,114.0027,40954.0
2019-12-03 14:45:00,119.94,119.97,119.91,119.97,20852.0,114.0027,114.0312,113.9742,114.0312,20852.0
2019-12-03 14:50:00,119.98,119.99,119.95,119.96,33902.0,114.0408,114.0503,114.0122,114.0217,33902.0
2019-12-03 14:55:00,119.95,120.03,119.93,120.0,35699.0,114.0122,114.0883,113.9932,114.0598,35699.0
2019-12-03 15:00:00,120.0,120.02,119.93,119.94,32041.0,114.0598,114.0788,113.9932,114.0027,32041.0
2019-12-03 15:05:00,119.94,120.04,119.94,120.02,68220.0,114.0027,114.0978,114.0027,114.0788,68220.0
2019-12-03 15:10:00,120.0,120.13,119.98,120.09,80490.0,114.0598,114.1833,114.0408,114.1453,80490.0
2019-12-03 15:15:00,120.09,120.1,120.04,120.08,69504.0,114.1453,114.1548,114.0978,114.1358,69504.0
2019-12-03 15:20:00,120.07,120.22,120.07,120.19,104824.0,114.1263,114.2689,114.1263,114.2404,104824.0
2019-12-03 15:25:00,120.2,120.29,120.19,120.28,36579.0,114.2499,114.3354,114.2404,114.3259,36579.0
2019-12-03 15:30:00,120.29,120.29,120.19,120.19,47895.0,114.3354,114.3354,114.2404,114.2404,47895.0
2019-12-03 15:35:00,120.19,120.19,120.12,120.15,52044.0,114.2404,114.2404,114.1738,114.2023,52044.0
2019-12-03 15:40:00,120.15,120.16,120.1,120.11,54045.0,114.2023,114.2118,114.1548,114.1643,54045.0
2019-12-03 15:45:00,120.11,120.25,120.1,120.25,91205.0,114.1643,114.2974,114.1548,114.2974,91205.0
2019-12-03 15:50:00,120.25,120.3,120.17,120.27,204849.0,114.2974,114.3449,114.2213,114.3164,204849.0
2019-12-03 15:55:00,120.26,120.28,120.2,120.22,201726.0,114.3069,114.3259,114.2499,114.2689,201726.0
2019-12-04 09:30:00,120.69,120.81,120.63,120.77,85081.0,114.7156,114.8297,114.6586,114.7916,85081.0
2019-12-04 09:35:00,120.77,121.19,120.76,121.14,92515.0,114.7916,115.1909,114.7821,115.1433,92515.0
2019-12-04 09:40:00,121.15,121.16,121.08,121.11,35187.0,115.1528,115.1623,115.0863,115.1148,35187.0
2019-12-04 09:45:00,121.12,121.16,121.07,121.16,47556.0,115.1243,115.1623,115.0768,115.1623,47556.0
2019-12-04 09:50:00,121.17,121.2,121.09,121.18,33399.0,115.1718,115.2004,115.0958,115.1813,33399.0
2019-12-04 09:55:00,121.18,121.21,121.11,121.14,40077.0,115.1813,115.2099,115.1148,115.1433,40077.0
2019-12-04 10:00:00,121.15,121.24,121.11,121.2,38602.0,115.1528,115.2384,115.1148,115.2004,38602.0
2019-12-04 10:05:00,121.19,121.22,121.11,121.14,23879.0,115.1909,115.2194,115.1148,115.1433,23879.0
2019-12-04 10:10:00,121.14,121.18,121.08,121.17,21947.0,115.1433,115.1813,115.0863,115.1718,21947.0
2019-12-04 10:15:00,121.17,121.23,121.14,121.23,148693.0,115.1718,115.2289,115.1433,115.2289,148693.0
2019-12-04 10:20:00,121.24,121.32,121.22,121.24,26649.0,115.2384,115.3144,115.2194,115.2384,26649.0
2019-12-04 10:25:00,121.23,121.23,121.1,121.12,16492.0,115.2289,115.2289,115.1053,115.1243,16492.0
2019-12-04 10:30:00,121.13,121.15,121.07,121.13,16478.0,115.1338,115.1528,115.0768,115.1338,16478.0
2019-12-04 10:35:00,121.13,121.15,121.08,121.1,14354.0,115.1338,115.1528,115.0863,115.1053,14354.0
2019-12-04 10:40:00,121.12,121.14,121.03,121.03,15565.0,115.1243,115.1433,115.0388,115.0388,15565.0
2019-12-04 10:45:00,121.03,121.11,121.01,121.09,26208.0,115.0388,115.1148,115.0198,115.0958,26208.0
2019-12-04 10:50:00,121.09,121.12,121.05,121.05,16112.0,115.0958,115.1243,115.0578,115.0578,16112.0
2019-12-04 10:55:00,121.05,121.09,121.02,121.06,28241.0,115.0578,115.0958,115.0293,115.0673,28241.0
2019-12-04 11:00:00,121.06,121.11,121.03,121.11,22214.0,115.0673,115.1148,115.0388,115.1148,22214.0
2019-12-04 11:05:00,121.12,121.12,121.01,121.02,18685.0,115.1243,115.1243,115.0198,115.0293,18685.0
2019-12-04 11:10:00,121.01,121.01,120.96,121.0,21585.0,115.0198,115.0198,114.9722,115.0103,21585.0
2019-12-04 11:15:00,120.99,121.04,120.99,121.04,33444.0,115.0008,115.0483,115.0008,115.0483,33444.0
2019-12-04 11:20:00,121.03,121.12,121.03,121.11,28737.0,115.0388,115.1243,115.0388,115.1148,28737.0
2019-12-04 11:25:00,121.1,121.1,121.05,121.06,40467.0,115.1053,115.1053,115.0578,115.0673,40467.0
2019-12-04 11:30:00,121.06,121.1,121.05,121.08,15051.0,115.0673,115.1053,115.0578,115.0863,15051.0
2019-12-04 11:35:00,121.07,121.13,121.05,121.07,50081.0,115.0768,115.1338,115.0578,115.0768,50081.0
2019-12-04 11:40:00,121.07,121.1,121.07,121.08,10848.0,115.0768,115.1053,115.0768,115.0863,10848.0
2019-12-04 11:45:00,121.07,121.07,120.98,121.0,9691.0,115.0768,115.0768,114.9912,115.0103,9691.0
2019-12-04 11:50:00,121.0,121.0,120.96,120.97,145830.0,115.0103,115.0103,114.9722,114.9817,145830.0
2019-12-04 11:55:00,120.97,120.97,120.91,120.92,49621.0,114.9817,114.9817,114.9247,114.9342,49621.0
2019-12-04 12:00:00,120.91,120.95,120.9,120.95,30294.0,114.9247,114.9627,114.9152,114.9627,30294.0
2019-12-04 12:05:00,120.95,120.96,120.86,120.88,23559.0,114.9627,114.9722,114.8772,114.8962,23559.0
2019-12-04 12:10:00,120.87,120.89,120.85,120.88,22738.0,114.8867,114.9057,114.8677,114.8962,22738.0
2019-12-04 12:15:00,120.88,120.89,120.83,120.87,48159.0,114.8962,114.9057,114.8487,114.8867,48159.0
2019-12-04 12:20:00,120.86,120.86,120.81,120.82,13756.0,114.8772,114.8772,114.8297,114.8392,13756.0
2019-12-04 12:25:00,120.82,120.86,120.8,120.86,40683.0,114.8392,114.8772,114.8202,114.8772,40683.0
2019-12-04 12:30:00,120.86,120.87,120.83,120.86,20089.0,114.8772,114.8867,114.8487,114.8772,20089.0
2019-12-04 12:35:00,120.86,120.87,120.84,120.85,16186.0,114.8772,114.8867,114.8582,114.8677,16186.0
2019-12-04 12:40:00,120.85,120.87,120.83,120.85,9178.0,114.8677,114.8867,114.8487,114.8677,9178.0
2019-12-04 12:45:00,120.86,120.95,120.86,120.95,28275.0,114.8772,114.9627,114.8772,114.9627,28275.0
2019-12-04 12:50:00,120.95,120.99,120.95,120.98,10509.0,114.9627,115.0008,114.9627,114.9912,10509.0
2019-12-04 12:55:00,120.97,120.99,120.96,120.99,13034.0,114.9817,115.0008,114.9722,115.0008,13034.0
2019-12-04 13:00:00,120.99,121.01,120.97,120.99,9375.0,115.0008,115.0198,114.9817,115.0008,9375.0
2019-12-04 13:05:00,120.99,121.03,120.98,121.02,8393.0,115.0008,115.0388,114.9912,115.0293,8393.0
2019-12-04 13:10:00,121.02,121.03,121.0,121.01,10260.0,115.0293,115.0388,115.0103,115.0198,10260.0
2019-12-04 13:15:00,121.01,121.02,120.95,120.98,13292.0,115.0198,115.0293,114.9627,114.9912,13292.0
2019-12-04 13:20:00,120.97,120.98,120.92,120.94,9126.0,114.9817,114.9912,114.9342,114.9532,9126.0
2019-12-04 13:25:00,120.93,120.94,120.91,120.93,13784.0,114.9437,114.9532,114.9247,114.9437,13784.0
2019-12-04 13:30:00,120.92,120.92,120.83,120.85,7783.0,114.9342,114.9342,114.8487,114.8677,7783.0
2019-12-04 13:35:00,120.86,120.86,120.82,120.85,35547.0,114.8772,114.8772,114.8392,114.8677,35547.0
2019-12-04 13:40:00,120.85,120.9,120.82,120.89,14389.0,114.8677,114.9152,114.8392,114.9057,14389.0
2019-12-04 13:45:00,120.9,120.93,120.89,120.91,6694.0,114.9152,114.9437,114.9057,114.9247,6694.0
2019-12-04 13:50:00,120.91,120.92,120.89,120.89,16491.0,114.9247,114.9342,114.9057,114.9057,16491.0
2019-12-04 13:55:00,120.89,120.92,120.86,120.91,18193.0,114.9057,114.9342,114.8772,114.9247,18193.0
2019-12-04 14:00:00,120.91,120.97,120.9,120.95,20859.0,114.9247,114.9817,114.9152,114.9627,20859.0
2019-12-04 14:05:00,120.94,121.0,120.94,120.99,11537.0,114.9532,115.0103,114.9532,115.0008,11537.0
2019-12-04 14:10:00,121.0,121.05,120.99,121.05,23696.0,115.0103,115.0578,115.0008,115.0578,23696.0
2019-12-04 14:15:00,121.05,121.06,121.02,121.03,28935.0,115.0578,115.0673,115.0293,115.0388,28935.0
2019-12-04 14:20:00,121.05,121.05,121.02,121.02,8833.0,115.0578,115.0578,115.0293,115.0293,8833.0
2019-12-04 14:25:00,121.02,121.05,120.99,121.03,14445.0,115.0293,115.0578,115.0008,115.0388,14445.0
2019-12-04 14:30:00,121.03,121.04,121.0,121.04,21443.0,115.0388,115.0483,115.0103,115.0483,21443.0
2019-12-04 14:35:00,121.04,121.04,121.0,121.0,13620.0,115.0483,115.0483,115.0103,115.0103,13620.0
2019-12-04 14:40:00,121.0,121.03,121.0,121.01,24736.0,115.0103,115.0388,115.0103,115.0198,24736.0
2019-12-04 14:45:00,121.01,121.03,121.01,121.01,12699.0,115.0198,115.0388,115.0198,115.0198,12699.0
2019-12-04 14:50:00,121.02,121.08,121.01,121.06,14453.0,115.0293,115.0863,115.0198,115.0673,14453.0
2019-12-04 14:55:00,121.07,121.09,121.07,121.08,4992.0,115.0768,115.0958,115.0768,115.0863,4992.0
2019-12-04 15:00:00,121.07,121.07,121.05,121.06,18353.0,115.0768,115.0768,115.0578,115.0673,18353.0
2019-12-04 15:05:00,121.05,121.06,121.01,121.02,59793.0,115.0578,115.0673,115.0198,115.0293,59793.0
2019-12-04 15:10:00,121.02,121.02,120.98,120.98,44786.0,115.0293,115.0293,114.9912,114.9912,44786.0
2019-12-04 15:15:00,120.98,121.01,120.97,121.01,37211.0,114.9912,115.0198,114.9817,115.0198,37211.0
2019-12-04 15:20:00,121.01,121.03,120.99,121.01,14494.0,115.0198,115.0388,115.0008,115.0198,14494.0
2019-12-04 15:25:00,121.01,121.01,120.98,120.99,10354.0,115.0198,115.0198,114.9912,115.0008,10354.0
2019-12-04 15:30:00,121.0,121.05,120.99,121.05,51647.0,115.0103,115.0578,115.0008,115.0578,51647.0
2019-12-04 15:35:00,121.05,121.05,120.97,121.01,27578.0,115.0578,115.0578,114.9817,115.0198,27578.0
2019-12-04 15:40:00,121.0,121.01,120.95,120.97,52242.0,115.0103,115.0198,114.9627,114.9817,52242.0
2019-12-04 15:45:00,120.97,121.04,120.97,121.04,45957.0,114.9817,115.0483,114.9817,115.0483,45957.0
2019-12-04 15:50:00,121.04,121.07,120.92,120.93,100089.0,115.0483,115.0768,114.9342,114.9437,100089.0
2019-12-04 15:55:00,120.93,120.96,120.86,120.89,149212.0,114.9437,114.9722,114.8772,114.9057,149212.0
2019-12-05 09:30:00,121.34,121.34,120.95,121.03,57652.0,115.3334,115.3334,114.9627,115.0388,57652.0
2019-12-05 09:35:00,121.04,121.14,121.03,121.05,20898.0,115.0483,115.1433,115.0388,115.0578,20898.0
2019-12-05 09:40:00,121.02,121.04,120.91,120.92,19305.0,115.0293,115.0483,114.9247,114.9342,19305.0
2019-12-05 09:45:00,120.92,120.99,120.83,120.84,55141.0,114.9342,115.0008,114.8487,114.8582,55141.0
2019-12-05 09:50:00,120.84,120.95,120.81,120.92,42416.0,114.8582,114.9627,114.8297,114.9342,42416.0
2019-12-05 09:55:00,120.91,120.95,120.85,120.9,22636.0,114.9247,114.9627,114.8677,114.9152,22636.0
2019-12-05 10:00:00,120.88,120.93,120.82,120.91,23050.0,114.8962,114.9437,114.8392,114.9247,23050.0
2019-12-05 10:05:00,120.91,120.92,120.64,120.67,57491.0,114.9247,114.9342,114.6681,114.6966,57491.0
2019-12-05 10:10:00,120.66,120.71,120.6,120.61,37762.0,114.6871,114.7346,114.6301,114.6396,37762.0
2019-12-05 10:15:00,120.61,120.79,120.6,120.75,41378.0,114.6396,114.8107,114.6301,114.7726,41378.0
2019-12-05 10:20:00,120.74,120.77,120.71,120.73,23153.0,114.7631,114.7916,114.7346,114.7536,23153.0
2019-12-05 10:25:00,120.72,120.75,120.66,120.74,17095.0,114.7441,114.7726,114.6871,114.7631,17095.0
2019-12-05 10:30:00,120.74,120.9,120.72,120.89,53536.0,114.7631,114.9152,114.7441,114.9057,53536.0
2019-12-05 10:35:00,120.88,120.88,120.8,120.8,12230.0,114.8962,114.8962,114.8202,114.8202,12230.0
2019-12-05 10:40:00,120.81,120.86,120.77,120.78,17341.0,114.8297,114.8772,114.7916,114.8011,17341.0
2019-12-05 10:45:00,120.8,120.83,120.76,120.8,15209.0,114.8202,114.8487,114.7821,114.8202,15209.0
2019-12-05 10:50:00,120.8,120.83,120.74,120.81,10780.0,114.8202,114.8487,114.7631,114.8297,10780.0
2019-12-05 10:55:00,120.8,120.83,120.77,120.78,26001.0,114.8202,114.8487,114.7916,114.8011,26001.0
2019-12-05 11:00:00,120.77,120.8,120.67,120.69,22956.0,114.7916,114.8202,114.6966,114.7156,22956.0
2019-12-05 11:05:00,120.69,120.8,120.68,120.77,13677.0,114.7156,114.8202,114.7061,114.7916,13677.0
2019-12-05 11:10:00,120.78,120.79,120.71,120.77,20176.0,114.8011,114.8107,114.7346,114.7916,20176.0
2019-12-05 11:15:00,120.78,120.84,120.76,120.83,15896.0,114.8011,114.8582,114.7821,114.8487,15896.0
2019-12-05 11:20:00,120.83,120.84,120.75,120.75,17205.0,114.8487,114.8582,114.7726,114.7726,17205.0
2019-12-05 11:25:00,120.74,120.79,120.71,120.77,28765.0,114.7631,114.8107,114.7346,114.7916,28765.0
2019-12-05 11:30:00,120.78,120.79,120.66,120.69,11026.0,114.8011,114.8107,114.6871,114.7156,11026.0
2019-12-05 11:35:00,120.67,120.67,120.56,120.6,26465.0,114.6966,114.6966,114.592,114.6301,26465.0
2019-12-05 11:40:00,120.6,120.61,120.53,120.57,28663.0,114.6301,114.6396,114.5635,114.6015,28663.0
2019-12-05 11:45:00,120.57,120.62,120.53,120.61,20418.0,114.6015,114.6491,114.5635,114.6396,20418.0
2019-12-05 11:50:00,120.62,120.66,120.58,120.58,7233.0,114.6491,114.6871,114.611,114.611,7233.0
2019-12-05 11:55:00,120.57,120.59,120.53,120.53,5933.0,114.6015,114.6206,114.5635,114.5635,5933.0
2019-12-05 12:00:00,120.52,120.59,120.51,120.53,27192.0,114.554,114.6206,114.5445,114.5635,27192.0
2019-12-05 12:05:00,120.54,120.57,120.53,120.54,6359.0,114.573,114.6015,114.5635,114.573,6359.0
2019-12-05 12:10:00,120.53,120.56,120.52,120.55,11533.0,114.5635,114.592,114.554,114.5825,11533.0
2019-12-05 12:15:00,120.56,120.6,120.54,120.59,7804.0,114.592,114.6301,114.573,114.6206,7804.0
2019-12-05 12:20:00,120.59,120.59,120.52,120.52,5742.0,114.6206,114.6206,114.554,114.554,5742.0
2019-12-05 12:25:00,120.52,120.59,120.52,120.59,10306.0,114.554,114.6206,114.554,114.6206,10306.0
2019-12-05 12:30:00,120.59,120.59,120.54,120.56,6601.0,114.6206,114.6206,114.573,114.592,6601.0
2019-12-05 12:35:00,120.56,120.58,120.54,120.57,8598.0,114.592,114.611,114.573,114.6015,8598.0
2019-12-05 12:40:00,120.59,120.59,120.56,120.57,5145.0,114.6206,114.6206,114.592,114.6015,5145.0
2019-12-05 12:45:00,120.57,120.59,120.55,120.57,11035.0,114.6015,114.6206,114.5825,114.6015,11035.0
2019-12-05 12:50:00,120.58,120.6,120.58,120.59,9159.0,114.611,114.6301,114.611,114.6206,9159.0
2019-12-05 12:55:00,120.59,120.62,120.58,120.62,6578.0,114.6206,114.6491,114.611,114.6491,6578.0
2019-12-05 13:00:00,120.61,120.63,120.59,120.6,12613.0,114.6396,114.6586,114.6206,114.6301,12613.0
2019-12-05 13:05:00,120.59,120.62,120.59,120.6,8335.0,114.6206,114.6491,114.6206,114.6301,8335.0
2019-12-05 13:10:00,120.6,120.63,120.59,120.59,13280.0,114.6301,114.6586,114.6206,114.6206,13280.0
2019-12-05 13:15:00,120.59,120.59,120.56,120.58,9159.0,114.6206,114.6206,114.592,114.611,9159.0
2019-12-05 13:20:00,120.58,120.61,120.58,120.6,13000.0,114.611,114.6396,114.611,114.6301,13000.0
2019-12-05 13:25:00,120.6,120.61,120.57,120.58,13362.0,114.6301,114.6396,114.6015,114.611,13362.0
2019-12-05 13:30:00,120.59,120.68,120.58,120.63,19254.0,114.6206,114.7061,114.611,114.6586,19254.0
2019-12-05 13:35:00,120.64,120.69,120.64,120.69,9006.0,114.6681,114.7156,114.6681,114.7156,9006.0
2019-12-05 13:40:00,120.7,120.77,120.69,120.75,11889.0,114.7251,114.7916,114.7156,114.7726,11889.0
2019-12-05 13:45:00,120.75,120.77,120.74,120.74,4522.0,114.7726,114.7916,114.7631,114.7631,4522.0
2019-12-05 13:50:00,120.74,120.78,120.73,120.76,17758.0,114.7631,114.8011,114.7536,114.7821,17758.0
2019-12-05 13:55:00,120.76,120.76,120.68,120.68,12476.0,114.7821,114.7821,114.7061,114.7061,12476.0
2019-12-05 14:00:00,120.67,120.7,120.67,120.69,12733.0,114.6966,114.7251,114.6966,114.7156,12733.0
2019-12-05 14:05:00,120.69,120.71,120.69,120.71,10607.0,114.7156,114.7346,114.7156,114.7346,10607.0
2019-12-05 14:10:00,120.71,120.79,120.71,120.78,24218.0,114.7346,114.8107,114.7346,114.8011,24218.0
2019-12-05 14:15:00,120.77,120.79,120.74,120.75,9058.0,114.7916,114.8107,114.7631,114.7726,9058.0
2019-12-05 14:20:00,120.76,120.79,120.76,120.79,9512.0,114.7821,114.8107,114.7821,114.8107,9512.0
2019-12-05 14:25:00,120.8,120.83,120.77,120.82,19690.0,114.8202,114.8487,114.7916,114.8392,19690.0
2019-12-05 14:30:00,120.83,120.85,120.81,120.84,15732.0,114.8487,114.8677,114.8297,114.8582,15732.0
2019-12-05 14:35:00,120.85,120.86,120.83,120.85,13414.0,114.8677,114.8772,114.8487,114.8677,13414.0
2019-12-05 14:40:00,120.86,120.89,120.83,120.89,11778.0,114.8772,114.9057,114.8487,114.9057,11778.0
2019-12-05 14:45:00,120.89,120.91,120.88,120.89,43799.0,114.9057,114.9247,114.8962,114.9057,43799.0
2019-12-05 14:50:00,120.89,120.9,120.87,120.9,29029.0,114.9057,114.9152,114.8867,114.9152,29029.0
2019-12-05 14:55:00,120.89,120.89,120.65,120.76,228987.0,114.9057,114.9057,114.6776,114.7821,228987.0
2019-12-05 15:00:00,120.77,120.84,120.76,120.83,40831.0,114.7916,114.8582,114.7821,114.8487,40831.0
2019-12-05 15:05:00,120.83,120.86,120.81,120.83,7828.0,114.8487,114.8772,114.8297,114.8487,7828.0
2019-12-05 15:10:00,120.82,120.89,120.82,120.87,28510.0,114.8392,114.9057,114.8392,114.8867,28510.0
2019-12-05 15:15:00,120.87,120.89,120.85,120.89,11092.0,114.8867,114.9057,114.8677,114.9057,11092.0
2019-12-05 15:20:00,120.88,120.89,120.85,120.89,12385.0,114.8962,114.9057,114.8677,114.9057,12385.0
2019-12-05 15:25:00,120.89,120.9,120.87,120.9,10314.0,114.9057,114.9152,114.8867,114.9152,10314.0
2019-12-05 15:30:00,120.9,120.93,120.9,120.91,39598.0,114.9152,114.9437,114.9152,114.9247,39598.0
2019-12-05 15:35:00,120.92,120.92,120.89,120.91,12232.0,114.9342,114.9342,114.9057,114.9247,12232.0
2019-12-05 15:40:00,120.91,120.92,120.87,120.88,9323.0,114.9247,114.9342,114.8867,114.8962,9323.0
2019-12-05 15:45:00,120.88,120.89,120.79,120.79,86149.0,114.8962,114.9057,114.8107,114.8107,86149.0
2019-12-05 15:50:00,120.79,120.79,120.74,120.77,68526.0,114.8107,114.8107,114.7631,114.7916,68526.0
2019-12-05 15:55:00,120.76,120.81,120.73,120.78,122728.0,114.7821,114.8297,114.7536,114.8011,122728.0
2019-12-06 09:30:00,121.66,121.84,121.65,121.79,160221.0,115.6376,115.8087,115.6281,115.7612,160221.0
2019-12-06 09:35:00,121.79,121.86,121.73,121.79,88932.0,115.7612,115.8277,115.7041,115.7612,88932.0
2019-12-06 09:40:00,121.79,121.92,121.78,121.91,51140.0,115.7612,115.8847,115.7516,115.8752,51140.0
2019-12-06 09:45:00,121.93,121.94,121.86,121.87,43947.0,115.8942,115.9037,115.8277,115.8372,43947.0
2019-12-06 09:50:00,121.86,121.87,121.78,121.8,22277.0,115.8277,115.8372,115.7516,115.7707,22277.0
2019-12-06 09:55:00,121.79,121.88,121.77,121.87,23121.0,115.7612,115.8467,115.7421,115.8372,23121.0
2019-12-06 10:00:00,121.87,121.92,121.85,121.9,26337.0,115.8372,115.8847,115.8182,115.8657,26337.0
2019-12-06 10:05:00,121.89,121.98,121.88,121.97,16763.0,115.8562,115.9417,115.8467,115.9322,16763.0
2019-12-06 10:10:00,121.98,122.04,121.96,122.02,32420.0,115.9417,115.9988,115.9227,115.9798,32420.0
2019-12-06 10:15:00,122.02,122.03,121.89,121.95,258199.0,115.9798,115.9893,115.8562,115.9132,258199.0
2019-12-06 10:20:00,121.95,121.95,121.86,121.87,9949.0,115.9132,115.9132,115.8277,115.8372,9949.0
2019-12-06 10:25:00,121.87,121.87,121.82,121.83,8663.0,115.8372,115.8372,115.7897,115.7992,8663.0
2019-12-06 10:30:00,121.83,121.87,121.81,121.83,9901.0,115.7992,115.8372,115.7802,115.7992,9901.0
2019-12-06 10:35:00,121.82,121.83,121.76,121.83,18614.0,115.7897,115.7992,115.7326,115.7992,18614.0
2019-12-06 10:40:00,121.83,121.9,121.83,121.89,8915.0,115.7992,115.8657,115.7992,115.8562,8915.0
2019-12-06 10:45:00,121.9,121.91,121.87,121.88,17832.0,115.8657,115.8752,115.8372,115.8467,17832.0
2019-12-06 10:50:00,121.87,121.91,121.87,121.91,16239.0,115.8372,115.8752,115.8372,115.8752,16239.0
2019-12-06 10:55:00,121.91,121.94,121.9,121.91,20791.0,115.8752,115.9037,115.8657,115.8752,20791.0
2019-12-06 11:00:00,121.91,121.95,121.9,121.95,28709.0,115.8752,115.9132,115.8657,115.9132,28709.0
2019-12-06 11:05:00,121.94,121.95,121.9,121.9,20693.0,115.9037,115.9132,115.8657,115.8657,20693.0
2019-12-06 11:10:00,121.9,121.9,121.86,121.89,10688.0,115.8657,115.8657,115.8277,115.8562,10688.0
2019-12-06 11:15:00,121.91,121.92,121.87,121.88,10490.0,115.8752,115.8847,115.8372,115.8467,10490.0
2019-12-06 11:20:00,121.88,121.89,121.87,121.88,16052.0,115.8467,115.8562,115.8372,115.8467,16052.0
2019-12-06 11:25:00,121.88,121.92,121.88,121.92,10872.0,115.8467,115.8847,115.8467,115.8847,10872.0
2019-12-06 11:30:00,121.9,121.93,121.89,121.92,13076.0,115.8657,115.8942,115.8562,115.8847,13076.0
2019-12-06 11:35:00,121.9,121.94,121.9,121.92,15076.0,115.8657,115.9037,115.8657,115.8847,15076.0
2019-12-06 11:40:00,121.93,121.93,121.88,121.89,25394.0,115.8942,115.8942,115.8467,115.8562,25394.0
2019-12-06 11:45:00,121.88,121.89,121.81,121.83,26353.0,115.8467,115.8562,115.7802,115.7992,26353.0
2019-12-06 11:50:00,121.83,121.83,121.79,121.82,7725.0,115.7992,115.7992,115.7612,115.7897,7725.0
2019-12-06 11:55:00,121.82,121.84,121.8,121.83,30049.0,115.7897,115.8087,115.7707,115.7992,30049.0
2019-12-06 12:00:00,121.83,121.85,121.81,121.83,34926.0,115.7992,115.8182,115.7802,115.7992,34926.0
2019-12-06 12:05:00,121.82,121.84,121.78,121.8,21154.0,115.7897,115.8087,115.7516,115.7707,21154.0
2019-12-06 12:10:00,121.82,121.85,121.81,121.82,16672.0,115.7897,115.8182,115.7802,115.7897,16672.0
2019-12-06 12:15:00,121.82,121.88,121.81,121.88,21437.0,115.7897,115.8467,115.7802,115.8467,21437.0
2019-12-06 12:20:00,121.89,121.9,121.87,121.89,22334.0,115.8562,115.8657,115.8372,115.8562,22334.0
2019-12-06 12:25:00,121.89,121.94,121.88,121.94,30371.0,115.8562,115.9037,115.8467,115.9037,30371.0
2019-12-06 12:30:00,121.94,121.95,121.89,121.91,17064.0,115.9037,115.9132,115.8562,115.8752,17064.0
2019-12-06 12:35:00,121.91,121.98,121.9,121.98,13134.0,115.8752,115.9417,115.8657,115.9417,13134.0
2019-12-06 12:40:00,121.99,121.99,121.96,121.98,15093.0,115.9513,115.9513,115.9227,115.9417,15093.0
2019-12-06 12:45:00,121.97,122.01,121.97,122.0,15614.0,115.9322,115.9703,115.9322,115.9608,15614.0
2019-12-06 12:50:00,121.99,122.0,121.93,121.98,28211.0,115.9513,115.9608,115.8942,115.9417,28211.0
2019-12-06 12:55:00,121.98,121.98,121.89,121.91,18416.0,115.9417,115.9417,115.8562,115.8752,18416.0
2019-12-06 13:00:00,121.91,121.95,121.91,121.93,8935.0,115.8752,115.9132,115.8752,115.8942,8935.0
2019-12-06 13:05:00,121.93,121.95,121.91,121.93,22494.0,115.8942,115.9132,115.8752,115.8942,22494.0
2019-12-06 13:10:00,121.93,121.96,121.92,121.96,11248.0,115.8942,115.9227,115.8847,115.9227,11248.0
2019-12-06 13:15:00,121.96,121.96,121.94,121.94,9186.0,115.9227,115.9227,115.9037,115.9037,9186.0
2019-12-06 13:20:00,121.92,121.93,121.88,121.89,12585.0,115.8847,115.8942,115.8467,115.8562,12585.0
2019-12-06 13:25:00,121.9,121.9,121.85,121.85,5318.0,115.8657,115.8657,115.8182,115.8182,5318.0
2019-12-06 13:30:00,121.85,121.87,121.83,121.83,6267.0,115.8182,115.8372,115.7992,115.7992,6267.0
2019-12-06 13:35:00,121.83,121.85,121.81,121.84,7751.0,115.7992,115.8182,115.7802,115.8087,7751.0
2019-12-06 13:40:00,121.84,121.85,121.8,121.82,8602.0,115.8087,115.8182,115.7707,115.7897,8602.0
2019-12-06 13:45:00,121.83,121.84,121.82,121.82,11694.0,115.7992,115.8087,115.7897,115.7897,11694.0
2019-12-06 13:50:00,121.83,121.83,121.76,121.79,19099.0,115.7992,115.7992,115.7326,115.7612,19099.0
2019-12-06 13:55:00,121.79,121.82,121.78,121.79,4340.0,115.7612,115.7897,115.7516,115.7612,4340.0
2019-12-06 14:00:00,121.8,121.81,121.77,121.79,12017.0,115.7707,115.7802,115.7421,115.7612,12017.0
2019-12-06 14:05:00,121.79,121.81,121.77,121.81,7860.0,115.7612,115.7802,115.7421,115.7802,7860.0
2019-12-06 14:10:00,121.81,121.81,121.75,121.76,9181.0,115.7802,115.7802,115.7231,115.7326,9181.0
2019-12-06 14:15:00,121.75,121.76,121.71,121.76,11427.0,115.7231,115.7326,115.6851,115.7326,11427.0
2019-12-06 14:20:00,121.76,121.81,121.75,121.81,10300.0,115.7326,115.7802,115.7231,115.7802,10300.0
2019-12-06 14:25:00,121.81,121.83,121.8,121.83,8215.0,115.7802,115.7992,115.7707,115.7992,8215.0
2019-12-06 14:30:00,121.83,121.83,121.79,121.81,8370.0,115.7992,115.7992,115.7612,115.7802,8370.0
2019-12-06 14:35:00,121.81,121.82,121.77,121.82,4306.0,115.7802,115.7897,115.7421,115.7897,4306.0
2019-12-06 14:40:00,121.81,121.82,121.8,121.82,7014.0,115.7802,115.7897,115.7707,115.7897,7014.0
2019-12-06 14:45:00,121.82,121.82,121.77,121.78,4053.0,115.7897,115.7897,115.7421,115.7516,4053.0
2019-12-06 14:50:00,121.78,121.79,121.76,121.78,7073.0,115.7516,115.7612,115.7326,115.7516,7073.0
2019-12-06 14:55:00,121.77,121.78,121.75,121.77,13814.0,115.7421,115.7516,115.7231,115.7421,13814.0
2019-12-06 15:00:00,121.77,121.77,121.74,121.77,10845.0,115.7421,115.7421,115.7136,115.7421,10845.0
2019-12-06 15:05:00,121.76,121.78,121.73,121.78,12626.0,115.7326,115.7516,115.7041,115.7516,12626.0
2019-12-06 15:10:00,121.78,121.81,121.77,121.79,17161.0,115.7516,115.7802,115.7421,115.7612,17161.0
2019-12-06 15:15:00,121.79,121.79,121.77,121.78,5990.0,115.7612,115.7612,115.7421,115.7516,5990.0
2019-12-06 15:20:00,121.78,121.82,121.78,121.81,25680.0,115.7516,115.7897,115.7516,115.7802,25680.0
2019-12-06 15:25:00,121.82,121.83,121.79,121.82,13019.0,115.7897,115.7992,115.7612,115.7897,13019.0
2019-12-06 15:30:00,121.81,121.89,121.8,121.87,21860.0,115.7802,115.8562,115.7707,115.8372,21860.0
2019-12-06 15:35:00,121.86,121.87,121.82,121.85,72674.0,115.8277,115.8372,115.7897,115.8182,72674.0
2019-12-06 15:40:00,121.84,121.89,121.83,121.86,55957.0,115.8087,115.8562,115.7992,115.8277,55957.0
2019-12-06 15:45:00,121.87,121.87,121.77,121.77,50008.0,115.8372,115.8372,115.7421,115.7421,50008.0
2019-12-06 15:50:00,121.78,121.79,121.73,121.75,86716.0,115.7516,115.7612,115.7041,115.7231,86716.0
2019-12-06 15:55:00,121.75,121.8,121.74,121.76,208583.0,115.7231,115.7707,115.7136,115.7326,208583.0
2019-12-09 09:30:00,121.65,121.89,121.5,121.89,76060.0,115.6281,115.8562,115.4855,115.8562,76060.0
2019-12-09 09:35:00,121.9,122.1,121.9,122.08,29712.0,115.8657,116.0558,115.8657,116.0368,29712.0
2019-12-09 09:40:00,122.08,122.19,122.03,122.14,25552.0,116.0368,116.1414,115.9893,116.0938,25552.0
2019-12-09 09:45:00,122.13,122.22,122.12,122.2,23219.0,116.0843,116.1699,116.0748,116.1509,23219.0
2019-12-09 09:50:00,122.21,122.21,122.07,122.14,42912.0,116.1604,116.1604,116.0273,116.0938,42912.0
2019-12-09 09:55:00,122.15,122.16,122.11,122.14,20159.0,116.1033,116.1128,116.0653,116.0938,20159.0
2019-12-09 10:00:00,122.13,122.18,122.13,122.17,14589.0,116.0843,116.1318,116.0843,116.1223,14589.0
2019-12-09 10:05:00,122.17,122.19,122.14,122.19,19162.0,116.1223,116.1414,116.0938,116.1414,19162.0
2019-12-09 10:10:00,122.2,122.22,122.18,122.21,9371.0,116.1509,116.1699,116.1318,116.1604,9371.0
2019-12-09 10:15:00,122.22,122.25,122.19,122.2,17469.0,116.1699,116.1984,116.1414,116.1509,17469.0
2019-12-09 10:20:00,122.2,122.2,122.09,122.12,15047.0,116.1509,116.1509,116.0463,116.0748,15047.0
2019-12-09 10:25:00,122.13,122.13,122.06,122.08,22080.0,116.0843,116.0843,116.0178,116.0368,22080.0
2019-12-09 10:30:00,122.08,122.11,122.06,122.07,19606.0,116.0368,116.0653,116.0178,116.0273,19606.0
2019-12-09 10:35:00,122.09,122.18,122.09,122.14,19688.0,116.0463,116.1318,116.0463,116.0938,19688.0
2019-12-09 10:40:00,122.14,122.16,122.11,122.13,8176.0,116.0938,116.1128,116.0653,116.0843,8176.0
2019-12-09 10:45:00,122.11,122.18,122.11,122.16,12346.0,116.0653,116.1318,116.0653,116.1128,12346.0
2019-12-09 10:50:00,122.16,122.16,122.13,122.15,6396.0,116.1128,116.1128,116.0843,116.1033,6396.0
2019-12-09 10:55:00,122.14,122.21,122.13,122.2,18485.0,116.0938,116.1604,116.0843,116.1509,18485.0
2019-12-09 11:00:00,122.2,122.25,122.17,122.18,10506.0,116.1509,116.1984,116.1223,116.1318,10506.0
2019-12-09 11:05:00,122.18,122.21,122.14,122.2,7842.0,116.1318,116.1604,116.0938,116.1509,7842.0
2019-12-09 11:10:00,122.2,122.23,122.18,122.21,9715.0,116.1509,116.1794,116.1318,116.1604,9715.0
2019-12-09 11:15:00,122.21,122.21,122.14,122.15,7273.0,116.1604,116.1604,116.0938,116.1033,7273.0
2019-12-09 11:20:00,122.16,122.16,122.09,122.12,11376.0,116.1128,116.1128,116.0463,116.0748,11376.0
2019-12-09 11:25:00,122.09,122.17,122.07,122.15,13443.0,116.0463,116.1223,116.0273,116.1033,13443.0
2019-12-09 11:30:00,122.15,122.2,122.14,122.2,15504.0,116.1033,116.1509,116.0938,116.1509,15504.0
2019-12-09 11:35:00,122.2,122.23,122.18,122.22,29274.0,116.1509,116.1794,116.1318,116.1699,29274.0
2019-12-09 11:40:00,122.21,122.22,122.19,122.19,12579.0,116.1604,116.1699,116.1414,116.1414,12579.0
2019-12-09 11:45:00,122.19,122.23,122.19,122.23,14267.0,116.1414,116.1794,116.1414,116.1794,14267.0
2019-12-09 11:50:00,122.23,122.25,122.21,122.22,13734.0,116.1794,116.1984,116.1604,116.1699,13734.0
2019-12-09 11:55:00,122.22,122.28,122.22,122.28,28677.0,116.1699,116.2269,116.1699,116.2269,28677.0
2019-12-09 12:00:00,122.29,122.31,122.28,122.29,11703.0,116.2364,116.2554,116.2269,116.2364,11703.0
2019-12-09 12:05:00,122.28,122.31,122.28,122.29,14538.0,116.2269,116.2554,116.2269,116.2364,14538.0
2019-12-09 12:10:00,122.29,122.32,122.29,122.31,14385.0,116.2364,116.2649,116.2364,116.2554,14385.0
2019-12-09 12:15:00,122.32,122.33,122.3,122.32,13603.0,116.2649,116.2744,116.2459,116.2649,13603.0
2019-12-09 12:20:00,122.32,122.32,122.26,122.28,9830.0,116.2649,116.2649,116.2079,116.2269,9830.0
2019-12-09 12:25:00,122.28,122.29,122.26,122.27,11598.0,116.2269,116.2364,116.2079,116.2174,11598.0
2019-12-09 12:30:00,122.27,122.28,122.22,122.23,8941.0,116.2174,116.2269,116.1699,116.1794,8941.0
2019-12-09 12:35:00,122.22,122.23,122.21,122.21,5980.0,116.1699,116.1794,116.1604,116.1604,5980.0
2019-12-09 12:40:00,122.22,122.23,122.16,122.17,16533.0,116.1699,116.1794,116.1128,116.1223,16533.0
2019-12-09 12:45:00,122.17,122.18,122.16,122.16,10292.0,116.1223,116.1318,116.1128,116.1128,10292.0
2019-12-09 12:50:00,122.15,122.15,122.08,122.09,8677.0,116.1033,116.1033,116.0368,116.0463,8677.0
2019-12-09 12:55:00,122.09,122.15,122.08,122.14,8443.0,116.0463,116.1033,116.0368,116.0938,8443.0
2019-12-09 13:00:00,122.12,122.15,122.1,122.14,17861.0,116.0748,116.1033,116.0558,116.0938,17861.0
2019-12-09 13:05:00,122.14,122.15,122.1,122.12,14046.0,116.0938,116.1033,116.0558,116.0748,14046.0
2019-12-09 13:10:00,122.11,122.11,122.07,122.08,7747.0,116.0653,116.0653,116.0273,116.0368,7747.0
2019-12-09 13:15:00,122.07,122.08,122.04,122.04,10402.0,116.0273,116.0368,115.9988,115.9988,10402.0
2019-12-09 13:20:00,122.04,122.1,122.03,122.1,10336.0,115.9988,116.0558,115.9893,116.0558,10336.0
2019-12-09 13:25:00,122.11,122.11,122.08,122.09,9125.0,116.0653,116.0653,116.0368,116.0463,9125.0
2019-12-09 13:30:00,122.08,122.08,122.05,122.06,7095.0,116.0368,116.0368,116.0083,116.0178,7095.0
2019-12-09 13:35:00,122.07,122.12,122.07,122.1,9656.0,116.0273,116.0748,116.0273,116.0558,9656.0
2019-12-09 13:40:00,122.11,122.13,122.08,122.12,7061.0,116.0653,116.0843,116.0368,116.0748,7061.0
2019-12-09 13:45:00,122.12,122.12,122.08,122.1,11494.0,116.0748,116.0748,116.0368,116.0558,11494.0
2019-12-09 13:50:00,122.11,122.13,122.1,122.11,11504.0,116.0653,116.0843,116.0558,116.0653,11504.0
2019-12-09 13:55:00,122.11,122.12,122.07,122.09,14509.0,116.0653,116.0748,116.0273,116.0463,14509.0
2019-12-09 14:00:00,122.1,122.11,122.02,122.04,33427.0,116.0558,116.0653,115.9798,115.9988,33427.0
2019-12-09 14:05:00,122.04,122.04,121.94,121.96,36625.0,115.9988,115.9988,115.9037,115.9227,36625.0
2019-12-09 14:10:00,121.95,121.96,121.91,121.94,9476.0,115.9132,115.9227,115.8752,115.9037,9476.0
2019-12-09 14:15:00,121.94,122.02,121.94,122.01,11655.0,115.9037,115.9798,115.9037,115.9703,11655.0
2019-12-09 14:20:00,122.01,122.02,121.98,121.99,30914.0,115.9703,115.9798,115.9417,115.9513,30914.0
2019-12-09 14:25:00,122.0,122.0,121.97,122.0,11484.0,115.9608,115.9608,115.9322,115.9608,11484.0
2019-12-09 14:30:00,121.99,122.02,121.97,122.01,22909.0,115.9513,115.9798,115.9322,115.9703,22909.0
2019-12-09 14:35:00,122.01,122.05,121.99,122.03,7210.0,115.9703,116.0083,115.9513,115.9893,7210.0
2019-12-09 14:40:00,122.05,122.05,122.01,122.01,13033.0,116.0083,116.0083,115.9703,115.9703,13033.0
2019-12-09 14:45:00,122.01,122.03,121.99,122.01,109606.0,115.9703,115.9893,115.9513,115.9703,109606.0
2019-12-09 14:50:00,122.01,122.05,122.01,122.04,8707.0,115.9703,116.0083,115.9703,115.9988,8707.0
2019-12-09 14:55:00,122.04,122.08,122.04,122.05,23005.0,115.9988,116.0368,115.9988,116.0083,23005.0
2019-12-09 15:00:00,122.04,122.06,122.02,122.06,9983.0,115.9988,116.0178,115.9798,116.0178,9983.0
2019-12-09 15:05:00,122.05,122.06,122.03,122.06,8322.0,116.0083,116.0178,115.9893,116.0178,8322.0
2019-12-09 15:10:00,122.06,122.07,122.03,122.07,11161.0,116.0178,116.0273,115.9893,116.0273,11161.0
2019-12-09 15:15:00,122.07,122.11,122.06,122.1,24893.0,116.0273,116.0653,116.0178,116.0558,24893.0
2019-12-09 15:20:00,122.11,122.13,122.1,122.12,9611.0,116.0653,116.0843,116.0558,116.0748,9611.0
2019-12-09 15:25:00,122.12,122.12,122.08,122.1,15810.0,116.0748,116.0748,116.0368,116.0558,15810.0
2019-12-09 15:30:00,122.1,122.1,122.0,122.02,28604.0,116.0558,116.0558,115.9608,115.9798,28604.0
2019-12-09 15:35:00,122.02,122.02,121.95,121.98,36840.0,115.9798,115.9798,115.9132,115.9417,36840.0
2019-12-09 15:40:00,121.97,122.0,121.95,121.98,33998.0,115.9322,115.9608,115.9132,115.9417,33998.0
2019-12-09 15:45:00,121.98,121.98,121.92,121.96,30781.0,115.9417,115.9417,115.8847,115.9227,30781.0
2019-12-09 15:50:00,121.96,121.98,121.93,121.96,52223.0,115.9227,115.9417,115.8942,115.9227,52223.0
2019-12-09 15:55:00,121.97,121.98,121.88,121.88,137964.0,115.9322,115.9417,115.8467,115.8467,137964.0
2019-12-10 09:30:00,121.93,121.97,121.78,121.88,45268.0,115.8942,115.9322,115.7516,115.8467,45268.0
2019-12-10 09:35:00,121.88,121.91,121.66,121.7,91525.0,115.8467,115.8752,115.6376,115.6756,91525.0
2019-12-10 09:40:00,121.68,121.84,121.65,121.77,17127.0,115.6566,115.8087,115.6281,115.7421,17127.0
2019-12-10 09:45:00,121.78,121.89,121.77,121.85,27022.0,115.7516,115.8562,115.7421,115.8182,27022.0
2019-12-10 09:50:00,121.86,121.95,121.84,121.94,20024.0,115.8277,115.9132,115.8087,115.9037,20024.0
2019-12-10 09:55:00,121.95,121.99,121.93,121.98,51614.0,115.9132,115.9513,115.8942,115.9417,51614.0
2019-12-10 10:00:00,122.0,122.0,121.88,121.9,16791.0,115.9608,115.9608,115.8467,115.8657,16791.0
2019-12-10 10:05:00,121.91,122.05,121.91,122.02,15540.0,115.8752,116.0083,115.8752,115.9798,15540.0
2019-12-10 10:10:00,122.04,122.07,122.0,122.04,32021.0,115.9988,116.0273,115.9608,115.9988,32021.0
2019-12-10 10:15:00,122.03,122.08,122.02,122.04,13049.0,115.9893,116.0368,115.9798,115.9988,13049.0
2019-12-10 10:20:00,122.06,122.14,122.05,122.11,25930.0,116.0178,116.0938,116.0083,116.0653,25930.0
2019-12-10 10:25:00,122.1,122.16,122.08,122.14,51700.0,116.0558,116.1128,116.0368,116.0938,51700.0
2019-12-10 10:30:00,122.14,122.14,122.05,122.05,14019.0,116.0938,116.0938,116.0083,116.0083,14019.0
2019-12-10 10:35:00,122.04,122.05,122.02,122.03,5766.0,115.9988,116.0083,115.9798,115.9893,5766.0
2019-12-10 10:40:00,122.03,122.08,122.0,122.0,7109.0,115.9893,116.0368,115.9608,115.9608,7109.0
2019-12-10 10:45:00,121.99,122.03,121.93,121.94,6859.0,115.9513,115.9893,115.8942,115.9037,6859.0
2019-12-10 10:50:00,121.93,121.98,121.91,121.97,10944.0,115.8942,115.9417,115.8752,115.9322,10944.0
2019-12-10 10:55:00,121.97,122.09,121.97,122.06,32416.0,115.9322,116.0463,115.9322,116.0178,32416.0
2019-12-10 11:00:00,122.07,122.15,121.83,121.92,93664.0,116.0273,116.1033,115.7992,115.8847,93664.0
2019-12-10 11:05:00,121.95,122.07,121.95,122.01,20245.0,115.9132,116.0273,115.9132,115.9703,20245.0
2019-12-10 11:10:00,122.01,122.05,121.89,121.93,22433.0,115.9703,116.0083,115.8562,115.8942,22433.0
2019-12-10 11:15:00,121.94,121.97,121.89,121.9,12804.0,115.9037,115.9322,115.8562,115.8657,12804.0
2019-12-10 11:20:00,121.91,121.95,121.86,121.88,19334.0,115.8752,115.9132,115.8277,115.8467,19334.0
2019-12-10 11:25:00,121.89,121.98,121.87,121.98,7160.0,115.8562,115.9417,115.8372,115.9417,7160.0
2019-12-10 11:30:00,121.99,122.02,121.92,121.95,12653.0,115.9513,115.9798,115.8847,115.9132,12653.0
2019-12-10 11:35:00,121.95,121.95,121.89,121.91,9202.0,115.9132,115.9132,115.8562,115.8752,9202.0
2019-12-10 11:40:00,121.9,121.97,121.87,121.95,12020.0,115.8657,115.9322,115.8372,115.9132,12020.0
2019-12-10 11:45:00,121.95,121.99,121.92,121.92,7162.0,115.9132,115.9513,115.8847,115.8847,7162.0
2019-12-10 11:50:00,121.93,121.94,121.9,121.91,15182.0,115.8942,115.9037,115.8657,115.8752,15182.0
2019-12-10 11:55:00,121.91,121.92,121.88,121.91,10313.0,115.8752,115.8847,115.8467,115.8752,10313.0
2019-12-10 12:00:00,121.9,121.95,121.89,121.93,8603.0,115.8657,115.9132,115.8562,115.8942,8603.0
2019-12-10 12:05:00,121.93,121.93,121.88,121.89,8466.0,115.8942,115.8942,115.8467,115.8562,8466.0
2019-12-10 12:10:00,121.88,121.91,121.87,121.9,4943.0,115.8467,115.8752,115.8372,115.8657,4943.0
2019-12-10 12:15:00,121.89,121.93,121.88,121.92,10586.0,115.8562,115.8942,115.8467,115.8847,10586.0
2019-12-10 12:20:00,121.92,121.93,121.83,121.84,19226.0,115.8847,115.8942,115.7992,115.8087,19226.0
2019-12-10 12:25:00,121.84,121.86,121.8,121.81,24351.0,115.8087,115.8277,115.7707,115.7802,24351.0
2019-12-10 12:30:00,121.81,121.87,121.8,121.87,13772.0,115.7802,115.8372,115.7707,115.8372,13772.0
2019-12-10 12:35:00,121.87,121.88,121.84,121.85,5983.0,115.8372,115.8467,115.8087,115.8182,5983.0
2019-12-10 12:40:00,121.84,121.84,121.81,121.81,3889.0,115.8087,115.8087,115.7802,115.7802,3889.0
2019-12-10 12:45:00,121.81,121.82,121.78,121.79,8771.0,115.7802,115.7897,115.7516,115.7612,8771.0
2019-12-10 12:50:00,121.79,121.79,121.72,121.78,9969.0,115.7612,115.7612,115.6946,115.7516,9969.0
2019-12-10 12:55:00,121.76,121.86,121.75,121.81,40574.0,115.7326,115.8277,115.7231,115.7802,40574.0
2019-12-10 13:00:00,121.81,121.86,121.8,121.82,290835.0,115.7802,115.8277,115.7707,115.7897,290835.0
2019-12-10 13:05:00,121.81,121.84,121.8,121.83,6323.0,115.7802,115.8087,115.7707,115.7992,6323.0
2019-12-10 13:10:00,121.83,121.9,121.83,121.88,12440.0,115.7992,115.8657,115.7992,115.8467,12440.0
2019-12-10 13:15:00,121.88,121.91,121.88,121.91,6399.0,115.8467,115.8752,115.8467,115.8752,6399.0
2019-12-10 13:20:00,121.91,121.96,121.91,121.94,6143.0,115.8752,115.9227,115.8752,115.9037,6143.0
2019-12-10 13:25:00,121.98,121.98,121.92,121.93,8429.0,115.9417,115.9417,115.8847,115.8942,8429.0
2019-12-10 13:30:00,121.93,121.93,121.9,121.92,4423.0,115.8942,115.8942,115.8657,115.8847,4423.0
2019-12-10 13:35:00,121.93,121.94,121.89,121.92,9636.0,115.8942,115.9037,115.8562,115.8847,9636.0
2019-12-10 13:40:00,121.91,121.91,121.87,121.9,7546.0,115.8752,115.8752,115.8372,115.8657,7546.0
2019-12-10 13:45:00,121.9,121.91,121.84,121.84,4774.0,115.8657,115.8752,115.8087,115.8087,4774.0
2019-12-10 13:50:00,121.84,121.85,121.79,121.81,7153.0,115.8087,115.8182,115.7612,115.7802,7153.0
2019-12-10 13:55:00,121.8,121.82,121.78,121.81,8070.0,115.7707,115.7897,115.7516,115.7802,8070.0
2019-12-10 14:00:00,121.82,121.87,121.81,121.86,6228.0,115.7897,115.8372,115.7802,115.8277,6228.0
2019-12-10 14:05:00,121.86,121.9,121.85,121.89,6089.0,115.8277,115.8657,115.8182,115.8562,6089.0
2019-12-10 14:10:00,121.89,121.91,121.88,121.91,4350.0,115.8562,115.8752,115.8467,115.8752,4350.0
2019-12-10 14:15:00,121.9,121.91,121.89,121.9,9709.0,115.8657,115.8752,115.8562,115.8657,9709.0
2019-12-10 14:20:00,121.9,121.9,121.83,121.83,6360.0,115.8657,115.8657,115.7992,115.7992,6360.0
2019-12-10 14:25:00,121.83,121.84,121.8,121.82,5432.0,115.7992,115.8087,115.7707,115.7897,5432.0
2019-12-10 14:30:00,121.82,121.85,121.82,121.83,10712.0,115.7897,115.8182,115.7897,115.7992,10712.0
2019-12-10 14:35:00,121.83,121.83,121.81,121.82,7128.0,115.7992,115.7992,115.7802,115.7897,7128.0
2019-12-10 14:40:00,121.82,121.83,121.76,121.77,14482.0,115.7897,115.7992,115.7326,115.7421,14482.0
2019-12-10 14:45:00,121.77,121.78,121.73,121.77,7952.0,115.7421,115.7516,115.7041,115.7421,7952.0
2019-12-10 14:50:00,121.78,121.8,121.77,121.78,11819.0,115.7516,115.7707,115.7421,115.7516,11819.0
2019-12-10 14:55:00,121.78,121.81,121.77,121.8,10578.0,115.7516,115.7802,115.7421,115.7707,10578.0
2019-12-10 15:00:00,121.81,121.84,121.79,121.79,11929.0,115.7802,115.8087,115.7612,115.7612,11929.0
2019-12-10 15:05:00,121.79,121.8,121.77,121.77,10497.0,115.7612,115.7707,115.7421,115.7421,10497.0
2019-12-10 15:10:00,121.77,121.87,121.77,121.87,16688.0,115.7421,115.8372,115.7421,115.8372,16688.0
2019-12-10 15:15:00,121.87,121.87,121.78,121.79,12007.0,115.8372,115.8372,115.7516,115.7612,12007.0
2019-12-10 15:20:00,121.78,121.79,121.71,121.72,14614.0,115.7516,115.7612,115.6851,115.6946,14614.0
2019-12-10 15:25:00,121.71,121.72,121.67,121.67,15279.0,115.6851,115.6946,115.6471,115.6471,15279.0
2019-12-10 15:30:00,121.68,121.69,121.51,121.52,55788.0,115.6566,115.6661,115.495,115.5045,55788.0
2019-12-10 15:35:00,121.52,121.62,121.51,121.61,123745.0,115.5045,115.5996,115.495,115.5901,123745.0
2019-12-10 15:40:00,121.61,121.68,121.59,121.67,82870.0,115.5901,115.6566,115.5711,115.6471,82870.0
2019-12-10 15:45:00,121.66,121.7,121.62,121.69,43713.0,115.6376,115.6756,115.5996,115.6661,43713.0
2019-12-10 15:50:00,121.69,121.7,121.61,121.64,83080.0,115.6661,115.6756,115.5901,115.6186,83080.0
2019-12-10 15:55:00,121.64,121.71,121.63,121.68,97455.0,115.6186,115.6851,115.6091,115.6566,97455.0
2019-12-11 09:30:00,121.59,121.7,121.36,121.49,60199.0,115.5711,115.6756,115.3524,115.476,60199.0
2019-12-11 09:35:00,121.5,121.54,121.39,121.45,26582.0,115.4855,115.5235,115.381,115.438,26582.0
2019-12-11 09:40:00,121.45,121.65,121.39,121.64,31671.0,115.438,115.6281,115.381,115.6186,31671.0
2019-12-11 09:45:00,121.66,121.75,121.62,121.75,34413.0,115.6376,115.7231,115.5996,115.7231,34413.0
2019-12-11 09:50:00,121.76,121.78,121.72,121.72,11042.0,115.7326,115.7516,115.6946,115.6946,11042.0
2019-12-11 09:55:00,121.72,121.8,121.69,121.79,20014.0,115.6946,115.7707,115.6661,115.7612,20014.0
2019-12-11 10:00:00,121.81,121.84,121.77,121.77,15860.0,115.7802,115.8087,115.7421,115.7421,15860.0
2019-12-11 10:05:00,121.77,121.77,121.65,121.7,12454.0,115.7421,115.7421,115.6281,115.6756,12454.0
2019-12-11 10:10:00,121.72,121.73,121.65,121.65,65906.0,115.6946,115.7041,115.6281,115.6281,65906.0
2019-12-11 10:15:00,121.66,121.67,121.59,121.6,16515.0,115.6376,115.6471,115.5711,115.5806,16515.0
2019-12-11 10:20:00,121.6,121.61,121.55,121.57,69303.0,115.5806,115.5901,115.533,115.552,69303.0
2019-12-11 10:25:00,121.56,121.58,121.55,121.55,23449.0,115.5425,115.5615,115.533,115.533,23449.0
2019-12-11 10:30:00,121.55,121.57,121.48,121.5,16808.0,115.533,115.552,115.4665,115.4855,16808.0
2019-12-11 10:35:00,121.49,121.51,121.46,121.48,15477.0,115.476,115.495,115.4475,115.4665,15477.0
2019-12-11 10:40:00,121.48,121.55,121.47,121.47,11815.0,115.4665,115.533,115.457,115.457,11815.0
2019-12-11 10:45:00,121.48,121.52,121.46,121.46,4900.0,115.4665,115.5045,115.4475,115.4475,4900.0
2019-12-11 10:50:00,121.46,121.5,121.46,121.5,12852.0,115.4475,115.4855,115.4475,115.4855,12852.0
2019-12-11 10:55:00,121.5,121.55,121.48,121.54,18857.0,115.4855,115.533,115.4665,115.5235,18857.0
2019-12-11 11:00:00,121.53,121.54,121.43,121.47,10164.0,115.514,115.5235,115.419,115.457,10164.0
2019-12-11 11:05:00,121.48,121.53,121.48,121.53,11038.0,115.4665,115.514,115.4665,115.514,11038.0
2019-12-11 11:10:00,121.53,121.57,121.51,121.56,9865.0,115.514,115.552,115.495,115.5425,9865.0
2019-12-11 11:15:00,121.56,121.62,121.54,121.61,22545.0,115.5425,115.5996,115.5235,115.5901,22545.0
2019-12-11 11:20:00,121.62,121.66,121.6,121.66,17245.0,115.5996,115.6376,115.5806,115.6376,17245.0
2019-12-11 11:25:00,121.66,121.66,121.6,121.6,12370.0,115.6376,115.6376,115.5806,115.5806,12370.0
2019-12-11 11:30:00,121.61,121.66,121.6,121.63,24537.0,115.5901,115.6376,115.5806,115.6091,24537.0
2019-12-11 11:35:00,121.63,121.67,121.63,121.64,11442.0,115.6091,115.6471,115.6091,115.6186,11442.0
2019-12-11 11:40:00,121.64,121.68,121.64,121.66,7363.0,115.6186,115.6566,115.6186,115.6376,7363.0
2019-12-11 11:45:00,121.66,121.67,121.63,121.64,4724.0,115.6376,115.6471,115.6091,115.6186,4724.0
2019-12-11 11:50:00,121.63,121.65,121.61,121.63,11775.0,115.6091,115.6281,115.5901,115.6091,11775.0
2019-12-11 11:55:00,121.63,121.64,121.54,121.56,8045.0,115.6091,115.6186,115.5235,115.5425,8045.0
2019-12-11 12:00:00,121.55,121.6,121.55,121.59,5598.0,115.533,115.5806,115.533,115.5711,5598.0
2019-12-11 12:05:00,121.59,121.6,121.58,121.58,7113.0,115.5711,115.5806,115.5615,115.5615,7113.0
2019-12-11 12:10:00,121.58,121.6,121.58,121.59,8978.0,115.5615,115.5806,115.5615,115.5711,8978.0
2019-12-11 12:15:00,121.6,121.64,121.6,121.64,14682.0,115.5806,115.6186,115.5806,115.6186,14682.0
2019-12-11 12:20:00,121.63,121.63,121.57,121.59,19503.0,115.6091,115.6091,115.552,115.5711,19503.0
2019-12-11 12:25:00,121.58,121.58,121.56,121.57,12453.0,115.5615,115.5615,115.5425,115.552,12453.0
2019-12-11 12:30:00,121.57,121.58,121.54,121.57,12043.0,115.552,115.5615,115.5235,115.552,12043.0
2019-12-11 12:35:00,121.56,121.57,121.55,121.56,5325.0,115.5425,115.552,115.533,115.5425,5325.0
2019-12-11 12:40:00,121.56,121.57,121.53,121.55,10549.0,115.5425,115.552,115.514,115.533,10549.0
2019-12-11 12:45:00,121.56,121.58,121.53,121.58,8518.0,115.5425,115.5615,115.514,115.5615,8518.0
2019-12-11 12:50:00,121.59,121.6,121.57,121.57,20425.0,115.5711,115.5806,115.552,115.552,20425.0
2019-12-11 12:55:00,121.56,121.57,121.54,121.57,7711.0,115.5425,115.552,115.5235,115.552,7711.0
2019-12-11 13:00:00,121.58,121.6,121.56,121.58,5474.0,115.5615,115.5806,115.5425,115.5615,5474.0
2019-12-11 13:05:00,121.56,121.61,121.56,121.6,7590.0,115.5425,115.5901,115.5425,115.5806,7590.0
2019-12-11 13:10:00,121.59,121.62,121.58,121.62,2248.0,115.5711,115.5996,115.5615,115.5996,2248.0
2019-12-11 13:15:00,121.62,121.69,121.62,121.69,45657.0,115.5996,115.6661,115.5996,115.6661,45657.0
2019-12-11 13:20:00,121.69,121.72,121.68,121.68,15267.0,115.6661,115.6946,115.6566,115.6566,15267.0
2019-12-11 13:25:00,121.69,121.72,121.67,121.68,11435.0,115.6661,115.6946,115.6471,115.6566,11435.0
2019-12-11 13:30:00,121.68,121.68,121.66,121.67,8403.0,115.6566,115.6566,115.6376,115.6471,8403.0
2019-12-11 13:35:00,121.69,121.69,121.65,121.65,14520.0,115.6661,115.6661,115.6281,115.6281,14520.0
2019-12-11 13:40:00,121.66,121.7,121.66,121.7,3583.0,115.6376,115.6756,115.6376,115.6756,3583.0
2019-12-11 13:45:00,121.7,121.75,121.68,121.75,3066.0,115.6756,115.7231,115.6566,115.7231,3066.0
2019-12-11 13:50:00,121.76,121.78,121.74,121.77,13215.0,115.7326,115.7516,115.7136,115.7421,13215.0
2019-12-11 13:55:00,121.76,121.78,121.73,121.78,20221.0,115.7326,115.7516,115.7041,115.7516,20221.0
2019-12-11 14:00:00,121.76,121.84,121.72,121.84,12061.0,115.7326,115.8087,115.6946,115.8087,12061.0
2019-12-11 14:05:00,121.85,121.9,121.85,121.89,4962.0,115.8182,115.8657,115.8182,115.8562,4962.0
2019-12-11 14:10:00,121.89,121.9,121.85,121.85,12631.0,115.8562,115.8657,115.8182,115.8182,12631.0
2019-12-11 14:15:00,121.84,121.91,121.84,121.88,17315.0,115.8087,115.8752,115.8087,115.8467,17315.0
2019-12-11 14:20:00,121.89,121.95,121.86,121.93,28315.0,115.8562,115.9132,115.8277,115.8942,28315.0
2019-12-11 14:25:00,121.92,121.93,121.84,121.84,8084.0,115.8847,115.8942,115.8087,115.8087,8084.0
2019-12-11 14:30:00,121.85,121.86,121.77,121.8,7645.0,115.8182,115.8277,115.7421,115.7707,7645.0
2019-12-11 14:35:00,121.8,121.88,121.8,121.86,10513.0,115.7707,115.8467,115.7707,115.8277,10513.0
2019-12-11 14:40:00,121.86,121.94,121.8,121.9,32884.0,115.8277,115.9037,115.7707,115.8657,32884.0
2019-12-11 14:45:00,121.89,121.92,121.84,121.92,15323.0,115.8562,115.8847,115.8087,115.8847,15323.0
2019-12-11 14:50:00,121.92,121.99,121.88,121.95,9687.0,115.8847,115.9513,115.8467,115.9132,9687.0
2019-12-11 14:55:00,121.96,122.03,121.96,122.02,9445.0,115.9227,115.9893,115.9227,115.9798,9445.0
2019-12-11 15:00:00,122.02,122.06,121.93,121.93,15937.0,115.9798,116.0178,115.8942,115.8942,15937.0
2019-12-11 15:05:00,121.94,121.96,121.93,121.95,52983.0,115.9037,115.9227,115.8942,115.9132,52983.0
2019-12-11 15:10:00,121.95,121.96,121.88,121.9,15771.0,115.9132,115.9227,115.8467,115.8657,15771.0
2019-12-11 15:15:00,121.9,121.91,121.84,121.86,7082.0,115.8657,115.8752,115.8087,115.8277,7082.0
2019-12-11 15:20:00,121.86,121.9,121.85,121.9,15450.0,115.8277,115.8657,115.8182,115.8657,15450.0
2019-12-11 15:25:00,121.9,121.97,121.9,121.95,8419.0,115.8657,115.9322,115.8657,115.9132,8419.0
2019-12-11 15:30:00,121.95,121.99,121.92,121.95,22269.0,115.9132,115.9513,115.8847,115.9132,22269.0
2019-12-11 15:35:00,121.96,121.97,121.91,121.93,18604.0,115.9227,115.9322,115.8752,115.8942,18604.0
2019-12-11 15:40:00,121.92,121.94,121.9,121.92,10698.0,115.8847,115.9037,115.8657,115.8847,10698.0
2019-12-11 15:45:00,121.91,121.93,121.85,121.87,19484.0,115.8752,115.8942,115.8182,115.8372,19484.0
2019-12-11 15:50:00,121.87,122.03,121.87,122.02,80368.0,115.8372,115.9893,115.8372,115.9798,80368.0
2019-12-11 15:55:00,122.02,122.06,121.94,121.98,107475.0,115.9798,116.0178,115.9037,115.9417,107475.0
2019-12-12 09:30:00,122.21,122.41,122.06,122.16,44957.0,116.1604,116.3505,116.0178,116.1128,44957.0
2019-12-12 09:35:00,122.18,122.88,122.1,122.79,239424.0,116.1318,116.7972,116.0558,116.7116,239424.0
2019-12-12 09:40:00,122.79,122.81,122.64,122.76,68169.0,116.7116,116.7307,116.5691,116.6831,68169.0
2019-12-12 09:45:00,122.79,122.83,122.71,122.76,135198.0,116.7116,116.7497,116.6356,116.6831,135198.0
2019-12-12 09:50:00,122.76,122.92,122.75,122.88,93396.0,116.6831,116.8352,116.6736,116.7972,93396.0
2019-12-12 09:55:00,122.87,122.96,122.82,122.96,50926.0,116.7877,116.8732,116.7402,116.8732,50926.0
2019-12-12 10:00:00,122.97,123.23,122.96,123.16,236500.0,116.8827,117.1299,116.8732,117.0633,236500.0
2019-12-12 10:05:00,123.16,123.27,123.06,123.11,122623.0,117.0633,117.1679,116.9683,117.0158,122623.0
2019-12-12 10:10:00,123.11,123.29,123.09,123.25,85900.0,117.0158,117.1869,116.9968,117.1489,85900.0
2019-12-12 10:15:00,123.24,123.3,123.22,123.29,82721.0,117.1394,117.1964,117.1204,117.1869,82721.0
2019-12-12 10:20:00,123.3,123.36,123.3,123.34,57421.0,117.1964,117.2534,117.1964,117.2344,57421.0
2019-12-12 10:25:00,123.35,123.36,123.3,123.34,41706.0,117.2439,117.2534,117.1964,117.2344,41706.0
2019-12-12 10:30:00,123.35,123.36,123.23,123.24,40911.0,117.2439,117.2534,117.1299,117.1394,40911.0
2019-12-12 10:35:00,123.23,123.29,123.16,123.16,31297.0,117.1299,117.1869,117.0633,117.0633,31297.0
2019-12-12 10:40:00,123.17,123.18,123.0,123.0,45937.0,117.0728,117.0823,116.9113,116.9113,45937.0
2019-12-12 10:45:00,122.99,123.05,122.9,122.94,45070.0,116.9017,116.9588,116.8162,116.8542,45070.0
2019-12-12 10:50:00,122.96,123.07,122.96,123.07,53394.0,116.8732,116.9778,116.8732,116.9778,53394.0
2019-12-12 10:55:00,123.08,123.16,123.07,123.09,39230.0,116.9873,117.0633,116.9778,116.9968,39230.0
2019-12-12 11:00:00,123.09,123.12,123.04,123.04,39935.0,116.9968,117.0253,116.9493,116.9493,39935.0
2019-12-12 11:05:00,123.03,123.11,123.03,123.07,39839.0,116.9398,117.0158,116.9398,116.9778,39839.0
2019-12-12 11:10:00,123.07,123.11,123.03,123.07,27144.0,116.9778,117.0158,116.9398,116.9778,27144.0
2019-12-12 11:15:00,123.06,123.09,123.04,123.05,33750.0,116.9683,116.9968,116.9493,116.9588,33750.0
2019-12-12 11:20:00,123.07,123.07,122.95,122.95,74583.0,116.9778,116.9778,116.8637,116.8637,74583.0
2019-12-12 11:25:00,122.95,122.96,122.82,122.82,38474.0,116.8637,116.8732,116.7402,116.7402,38474.0
2019-12-12 11:30:00,122.81,122.9,122.8,122.8,25285.0,116.7307,116.8162,116.7212,116.7212,25285.0
2019-12-12 11:35:00,122.79,122.88,122.77,122.83,40381.0,116.7116,116.7972,116.6926,116.7497,40381.0
2019-12-12 11:40:00,122.82,122.82,122.74,122.77,40981.0,116.7402,116.7402,116.6641,116.6926,40981.0
2019-12-12 11:45:00,122.76,122.82,122.76,122.76,40774.0,116.6831,116.7402,116.6831,116.6831,40774.0
2019-12-12 11:50:00,122.76,122.81,122.67,122.67,34750.0,116.6831,116.7307,116.5976,116.5976,34750.0
2019-12-12 11:55:00,122.67,122.7,122.49,122.64,60466.0,116.5976,116.6261,116.4265,116.5691,60466.0
2019-12-12 12:00:00,122.62,122.63,122.55,122.55,17694.0,116.5501,116.5596,116.4835,116.4835,17694.0
2019-12-12 12:05:00,122.55,122.66,122.54,122.65,22110.0,116.4835,116.5881,116.474,116.5786,22110.0
2019-12-12 12:10:00,122.66,122.66,122.56,122.6,17956.0,116.5881,116.5881,116.493,116.5311,17956.0
2019-12-12 12:15:00,122.58,122.61,122.5,122.52,21329.0,116.512,116.5406,116.436,116.455,21329.0
2019-12-12 12:20:00,122.52,122.53,122.39,122.42,20066.0,116.455,116.4645,116.3315,116.36,20066.0
2019-12-12 12:25:00,122.41,122.5,122.41,122.49,26760.0,116.3505,116.436,116.3505,116.4265,26760.0
2019-12-12 12:30:00,122.5,122.68,122.49,122.65,31076.0,116.436,116.6071,116.4265,116.5786,31076.0
2019-12-12 12:35:00,122.65,122.72,122.65,122.7,12482.0,116.5786,116.6451,116.5786,116.6261,12482.0
2019-12-12 12:40:00,122.7,122.74,122.7,122.7,10128.0,116.6261,116.6641,116.6261,116.6261,10128.0
2019-12-12 12:45:00,122.71,122.75,122.71,122.75,13468.0,116.6356,116.6736,116.6356,116.6736,13468.0
2019-12-12 12:50:00,122.75,122.76,122.71,122.72,13560.0,116.6736,116.6831,116.6356,116.6451,13560.0
2019-12-12 12:55:00,122.73,122.75,122.65,122.66,21243.0,116.6546,116.6736,116.5786,116.5881,21243.0
2019-12-12 13:00:00,122.67,122.76,122.65,122.76,39734.0,116.5976,116.6831,116.5786,116.6831,39734.0
2019-12-12 13:05:00,122.76,122.79,122.73,122.73,21366.0,116.6831,116.7116,116.6546,116.6546,21366.0
2019-12-12 13:10:00,122.74,122.84,122.73,122.82,26080.0,116.6641,116.7592,116.6546,116.7402,26080.0
2019-12-12 13:15:00,122.82,122.84,122.8,122.82,11439.0,116.7402,116.7592,116.7212,116.7402,11439.0
2019-12-12 13:20:00,122.83,122.83,122.73,122.75,11752.0,116.7497,116.7497,116.6546,116.6736,11752.0
2019-12-12 13:25:00,122.74,122.77,122.71,122.75,14983.0,116.6641,116.6926,116.6356,116.6736,14983.0
2019-12-12 13:30:00,122.75,122.79,122.74,122.76,13976.0,116.6736,116.7116,116.6641,116.6831,13976.0
2019-12-12 13:35:00,122.77,122.77,122.69,122.7,9804.0,116.6926,116.6926,116.6166,116.6261,9804.0
2019-12-12 13:40:00,122.69,122.7,122.65,122.67,13206.0,116.6166,116.6261,116.5786,116.5976,13206.0
2019-12-12 13:45:00,122.67,122.71,122.67,122.7,10423.0,116.5976,116.6356,116.5976,116.6261,10423.0
2019-12-12 13:50:00,122.7,122.74,122.7,122.73,9605.0,116.6261,116.6641,116.6261,116.6546,9605.0
2019-12-12 13:55:00,122.73,122.79,122.7,122.78,21152.0,116.6546,116.7116,116.6261,116.7021,21152.0
2019-12-12 14:00:00,122.79,122.8,122.71,122.74,30593.0,116.7116,116.7212,116.6356,116.6641,30593.0
2019-12-12 14:05:00,122.75,122.83,122.75,122.82,14427.0,116.6736,116.7497,116.6736,116.7402,14427.0
2019-12-12 14:10:00,122.84,122.88,122.68,122.76,49612.0,116.7592,116.7972,116.6071,116.6831,49612.0
2019-12-12 14:15:00,122.76,122.82,122.75,122.76,23722.0,116.6831,116.7402,116.6736,116.6831,23722.0
2019-12-12 14:20:00,122.76,122.78,122.73,122.73,28446.0,116.6831,116.7021,116.6546,116.6546,28446.0
2019-12-12 14:25:00,122.73,122.77,122.7,122.77,57495.0,116.6546,116.6926,116.6261,116.6926,57495.0
2019-12-12 14:30:00,122.77,123.28,122.74,123.19,333081.0,116.6926,117.1774,116.6641,117.0918,333081.0
2019-12-12 14:35:00,123.21,123.21,122.99,123.08,50618.0,117.1109,117.1109,116.9017,116.9873,50618.0
2019-12-12 14:40:00,123.1,123.17,123.05,123.08,27560.0,117.0063,117.0728,116.9588,116.9873,27560.0
2019-12-12 14:45:00,123.06,123.1,122.96,122.97,26461.0,116.9683,117.0063,116.8732,116.8827,26461.0
2019-12-12 14:50:00,123.0,123.05,122.93,123.05,26133.0,116.9113,116.9588,116.8447,116.9588,26133.0
2019-12-12 14:55:00,123.04,123.1,123.01,123.04,20804.0,116.9493,117.0063,116.9208,116.9493,20804.0
2019-12-12 15:00:00,123.06,123.12,123.03,123.09,19679.0,116.9683,117.0253,116.9398,116.9968,19679.0
2019-12-12 15:05:00,123.09,123.13,123.07,123.09,15580.0,116.9968,117.0348,116.9778,116.9968,15580.0
2019-12-12 15:10:00,123.09,123.11,123.01,123.01,14068.0,116.9968,117.0158,116.9208,116.9208,14068.0
2019-12-12 15:15:00,123.0,123.07,122.98,123.07,18155.0,116.9113,116.9778,116.8922,116.9778,18155.0
2019-12-12 15:20:00,123.07,123.07,123.04,123.06,39554.0,116.9778,116.9778,116.9493,116.9683,39554.0
2019-12-12 15:25:00,123.06,123.15,123.05,123.13,53627.0,116.9683,117.0538,116.9588,117.0348,53627.0
2019-12-12 15:30:00,123.15,123.16,123.06,123.08,40009.0,117.0538,117.0633,116.9683,116.9873,40009.0
2019-12-12 15:35:00,123.08,123.16,123.0,123.11,56521.0,116.9873,117.0633,116.9113,117.0158,56521.0
2019-12-12 15:40:00,123.1,123.17,123.09,123.16,52087.0,117.0063,117.0728,116.9968,117.0633,52087.0
2019-12-12 15:45:00,123.16,123.23,123.12,123.21,120041.0,117.0633,117.1299,117.0253,117.1109,120041.0
2019-12-12 15:50:00,123.22,123.27,123.2,123.23,181649.0,117.1204,117.1679,117.1014,117.1299,181649.0
2019-12-12 15:55:00,123.22,123.23,123.07,123.07,191411.0,117.1204,117.1299,116.9778,116.9778,191411.0
2019-12-13 09:30:00,123.03,123.07,122.67,122.68,46013.0,116.9398,116.9778,116.5976,116.6071,46013.0
2019-12-13 09:35:00,122.68,122.85,122.62,122.78,27727.0,116.6071,116.7687,116.5501,116.7021,27727.0
2019-12-13 09:40:00,122.79,122.79,122.62,122.68,16994.0,116.7116,116.7116,116.5501,116.6071,16994.0
2019-12-13 09:45:00,122.7,122.72,122.62,122.63,47301.0,116.6261,116.6451,116.5501,116.5596,47301.0
2019-12-13 09:50:00,122.62,122.79,122.59,122.78,23600.0,116.5501,116.7116,116.5216,116.7021,23600.0
2019-12-13 09:55:00,122.76,122.83,122.73,122.82,20657.0,116.6831,116.7497,116.6546,116.7402,20657.0
2019-12-13 10:00:00,122.83,123.32,122.72,123.3,311489.0,116.7497,117.2154,116.6451,117.1964,311489.0
2019-12-13 10:05:00,123.3,123.38,123.2,123.29,106908.0,117.1964,117.2724,117.1014,117.1869,106908.0
2019-12-13 10:10:00,123.29,123.38,123.12,123.14,87063.0,117.1869,117.2724,117.0253,117.0443,87063.0
2019-12-13 10:15:00,123.14,123.27,123.05,123.25,150537.0,117.0443,117.1679,116.9588,117.1489,150537.0
2019-12-13 10:20:00,123.26,123.31,123.2,123.25,30787.0,117.1584,117.2059,117.1014,117.1489,30787.0
2019-12-13 10:25:00,123.23,123.3,123.09,123.13,224902.0,117.1299,117.1964,116.9968,117.0348,224902.0
2019-12-13 10:30:00,123.09,123.09,122.89,122.95,131510.0,116.9968,116.9968,116.8067,116.8637,131510.0
2019-12-13 10:35:00,122.95,122.98,122.69,122.76,121932.0,116.8637,116.8922,116.6166,116.6831,121932.0
2019-12-13 10:40:00,122.74,122.95,122.73,122.88,97430.0,116.6641,116.8637,116.6546,116.7972,97430.0
2019-12-13 10:45:00,122.87,123.07,122.83,122.96,93329.0,116.7877,116.9778,116.7497,116.8732,93329.0
2019-12-13 10:50:00,122.98,123.0,122.81,122.82,62740.0,116.8922,116.9113,116.7307,116.7402,62740.0
2019-12-13 10:55:00,122.81,122.9,122.76,122.76,40350.0,116.7307,116.8162,116.6831,116.6831,40350.0
2019-12-13 11:00:00,122.78,122.83,122.71,122.72,28446.0,116.7021,116.7497,116.6356,116.6451,28446.0
2019-12-13 11:05:00,122.71,122.81,122.7,122.81,46984.0,116.6356,116.7307,116.6261,116.7307,46984.0
2019-12-13 11:10:00,122.82,122.9,122.78,122.81,60784.0,116.7402,116.8162,116.7021,116.7307,60784.0
2019-12-13 11:15:00,122.8,122.8,122.65,122.65,20133.0,116.7212,116.7212,116.5786,116.5786,20133.0
2019-12-13 11:20:00,122.65,122.69,122.61,122.62,48282.0,116.5786,116.6166,116.5406,116.5501,48282.0
2019-12-13 11:25:00,122.62,122.65,122.54,122.59,45688.0,116.5501,116.5786,116.474,116.5216,45688.0
2019-12-13 11:30:00,122.57,122.68,122.56,122.68,42246.0,116.5025,116.6071,116.493,116.6071,42246.0
2019-12-13 11:35:00,122.68,122.81,122.68,122.79,31620.0,116.6071,116.7307,116.6071,116.7116,31620.0
2019-12-13 11:40:00,122.79,122.82,122.78,122.8,9541.0,116.7116,116.7402,116.7021,116.7212,9541.0
2019-12-13 11:45:00,122.81,122.87,122.81,122.83,11483.0,116.7307,116.7877,116.7307,116.7497,11483.0
2019-12-13 11:50:00,122.83,122.91,122.83,122.88,8668.0,116.7497,116.8257,116.7497,116.7972,8668.0
2019-12-13 11:55:00,122.9,122.96,122.89,122.96,11066.0,116.8162,116.8732,116.8067,116.8732,11066.0
2019-12-13 12:00:00,122.95,123.02,122.95,123.0,14397.0,116.8637,116.9303,116.8637,116.9113,14397.0
2019-12-13 12:05:00,123.0,123.01,122.98,123.01,16412.0,116.9113,116.9208,116.8922,116.9208,16412.0
2019-12-13 12:10:00,123.02,123.05,122.97,122.99,16080.0,116.9303,116.9588,116.8827,116.9017,16080.0
2019-12-13 12:15:00,122.99,123.0,122.94,122.99,19907.0,116.9017,116.9113,116.8542,116.9017,19907.0
2019-12-13 12:20:00,123.0,123.01,122.95,123.0,16657.0,116.9113,116.9208,116.8637,116.9113,16657.0
2019-12-13 12:25:00,123.02,123.05,122.99,123.04,9068.0,116.9303,116.9588,116.9017,116.9493,9068.0
2019-12-13 12:30:00,123.05,123.06,122.99,123.02,8593.0,116.9588,116.9683,116.9017,116.9303,8593.0
2019-12-13 12:35:00,123.01,123.01,122.95,122.98,7342.0,116.9208,116.9208,116.8637,116.8922,7342.0
2019-12-13 12:40:00,122.99,123.02,122.96,122.96,6294.0,116.9017,116.9303,116.8732,116.8732,6294.0
2019-12-13 12:45:00,122.96,122.99,122.96,122.98,10957.0,116.8732,116.9017,116.8732,116.8922,10957.0
2019-12-13 12:50:00,122.98,123.01,122.98,122.99,4246.0,116.8922,116.9208,116.8922,116.9017,4246.0
2019-12-13 12:55:00,122.99,123.14,122.99,123.13,10118.0,116.9017,117.0443,116.9017,117.0348,10118.0
2019-12-13 13:00:00,123.13,123.2,123.13,123.17,6260.0,117.0348,117.1014,117.0348,117.0728,6260.0
2019-12-13 13:05:00,123.16,123.16,123.13,123.15,10486.0,117.0633,117.0633,117.0348,117.0538,10486.0
2019-12-13 13:10:00,123.16,123.16,123.13,123.16,6461.0,117.0633,117.0633,117.0348,117.0633,6461.0
2019-12-13 13:15:00,123.16,123.2,123.15,123.16,8247.0,117.0633,117.1014,117.0538,117.0633,8247.0
2019-12-13 13:20:00,123.16,123.17,123.12,123.14,11173.0,117.0633,117.0728,117.0253,117.0443,11173.0
2019-12-13 13:25:00,123.13,123.14,123.09,123.09,7633.0,117.0348,117.0443,116.9968,116.9968,7633.0
2019-12-13 13:30:00,123.08,123.15,123.08,123.1,27623.0,116.9873,117.0538,116.9873,117.0063,27623.0
2019-12-13 13:35:00,123.09,123.11,123.08,123.08,18263.0,116.9968,117.0158,116.9873,116.9873,18263.0
2019-12-13 13:40:00,123.1,123.11,123.08,123.09,23527.0,117.0063,117.0158,116.9873,116.9968,23527.0
2019-12-13 13:45:00,123.09,123.12,123.07,123.12,16197.0,116.9968,117.0253,116.9778,117.0253,16197.0
2019-12-13 13:50:00,123.12,123.21,123.12,123.16,34619.0,117.0253,117.1109,117.0253,117.0633,34619.0
2019-12-13 13:55:00,123.16,123.2,123.14,123.2,15813.0,117.0633,117.1014,117.0443,117.1014,15813.0
2019-12-13 14:00:00,123.2,123.23,123.17,123.21,28815.0,117.1014,117.1299,117.0728,117.1109,28815.0
2019-12-13 14:05:00,123.21,123.27,123.19,123.26,22275.0,117.1109,117.1679,117.0918,117.1584,22275.0
2019-12-13 14:10:00,123.27,123.28,123.23,123.23,19193.0,117.1679,117.1774,117.1299,117.1299,19193.0
2019-12-13 14:15:00,123.23,123.24,123.2,123.21,24456.0,117.1299,117.1394,117.1014,117.1109,24456.0
2019-12-13 14:20:00,123.22,123.24,123.21,123.21,18709.0,117.1204,117.1394,117.1109,117.1109,18709.0
2019-12-13 14:25:00,123.21,123.23,123.18,123.19,19070.0,117.1109,117.1299,117.0823,117.0918,19070.0
2019-12-13 14:30:00,123.19,123.22,123.16,123.22,19951.0,117.0918,117.1204,117.0633,117.1204,19951.0
2019-12-13 14:35:00,123.23,123.23,123.14,123.2,20661.0,117.1299,117.1299,117.0443,117.1014,20661.0
2019-12-13 14:40:00,123.2,123.23,123.19,123.23,21774.0,117.1014,117.1299,117.0918,117.1299,21774.0
2019-12-13 14:45:00,123.23,123.26,123.23,123.25,22483.0,117.1299,117.1584,117.1299,117.1489,22483.0
2019-12-13 14:50:00,123.24,123.29,123.24,123.29,29484.0,117.1394,117.1869,117.1394,117.1869,29484.0
2019-12-13 14:55:00,123.29,123.32,123.28,123.28,28305.0,117.1869,117.2154,117.1774,117.1774,28305.0
2019-12-13 15:00:00,123.28,123.3,123.26,123.26,33014.0,117.1774,117.1964,117.1584,117.1584,33014.0
2019-12-13 15:05:00,123.26,123.27,123.2,123.21,21766.0,117.1584,117.1679,117.1014,117.1109,21766.0
2019-12-13 15:10:00,123.2,123.26,123.18,123.24,19735.0,117.1014,117.1584,117.0823,117.1394,19735.0
2019-12-13 15:15:00,123.23,123.25,123.22,123.23,23560.0,117.1299,117.1489,117.1204,117.1299,23560.0
2019-12-13 15:20:00,123.24,123.25,123.18,123.18,28214.0,117.1394,117.1489,117.0823,117.0823,28214.0
2019-12-13 15:25:00,123.19,123.2,123.18,123.18,20468.0,117.0918,117.1014,117.0823,117.0823,20468.0
2019-12-13 15:30:00,123.18,123.24,123.17,123.2,83862.0,117.0823,117.1394,117.0728,117.1014,83862.0
2019-12-13 15:35:00,123.19,123.21,123.13,123.21,53458.0,117.0918,117.1109,117.0348,117.1109,53458.0
2019-12-13 15:40:00,123.21,123.24,123.17,123.19,63940.0,117.1109,117.1394,117.0728,117.0918,63940.0
2019-12-13 15:45:00,123.18,123.21,123.15,123.16,37437.0,117.0823,117.1109,117.0538,117.0633,37437.0
2019-12-13 15:50:00,123.16,123.25,123.15,123.17,89615.0,117.0633,117.1489,117.0538,117.0728,89615.0
2019-12-13 15:55:00,123.16,123.21,123.13,123.18,142367.0,117.0633,117.1109,117.0348,117.0823,142367.0
2019-12-16 09:30:00,123.81,123.87,123.64,123.71,67822.0,117.6812,117.7382,117.5196,117.5861,67822.0
2019-12-16 09:35:00,123.72,123.72,123.51,123.53,68857.0,117.5956,117.5956,117.396,117.415,68857.0
2019-12-16 09:40:00,123.52,123.66,123.51,123.54,41267.0,117.4055,117.5386,117.396,117.4245,41267.0
2019-12-16 09:45:00,123.55,123.66,123.55,123.59,50942.0,117.434,117.5386,117.434,117.472,50942.0
2019-12-16 09:50:00,123.59,123.64,123.56,123.62,52093.0,117.472,117.5196,117.4435,117.5006,52093.0
2019-12-16 09:55:00,123.61,123.62,123.51,123.56,47043.0,117.4911,117.5006,117.396,117.4435,47043.0
2019-12-16 10:00:00,123.57,123.62,123.55,123.6,31044.0,117.453,117.5006,117.434,117.4816,31044.0
2019-12-16 10:05:00,123.61,123.61,123.51,123.57,20507.0,117.4911,117.4911,117.396,117.453,20507.0
2019-12-16 10:10:00,123.55,123.58,123.54,123.57,37122.0,117.434,117.4625,117.4245,117.453,37122.0
2019-12-16 10:15:00,123.58,123.59,123.53,123.55,45385.0,117.4625,117.472,117.415,117.434,45385.0
2019-12-16 10:20:00,123.56,123.64,123.54,123.63,62808.0,117.4435,117.5196,117.4245,117.5101,62808.0
2019-12-16 10:25:00,123.63,123.75,123.62,123.71,26489.0,117.5101,117.6241,117.5006,117.5861,26489.0
2019-12-16 10:30:00,123.72,123.73,123.68,123.7,17898.0,117.5956,117.6051,117.5576,117.5766,17898.0
2019-12-16 10:35:00,123.7,123.75,123.68,123.74,35406.0,117.5766,117.6241,117.5576,117.6146,35406.0
2019-12-16 10:40:00,123.75,123.79,123.75,123.79,17827.0,117.6241,117.6621,117.6241,117.6621,17827.0
2019-12-16 10:45:00,123.79,123.79,123.76,123.77,49639.0,117.6621,117.6621,117.6336,117.6431,49639.0
2019-12-16 10:50:00,123.78,123.79,123.75,123.77,37269.0,117.6526,117.6621,117.6241,117.6431,37269.0
2019-12-16 10:55:00,123.77,123.77,123.72,123.73,16638.0,117.6431,117.6431,117.5956,117.6051,16638.0
2019-12-16 11:00:00,123.73,123.79,123.73,123.79,13966.0,117.6051,117.6621,117.6051,117.6621,13966.0
2019-12-16 11:05:00,123.79,123.82,123.78,123.82,20187.0,117.6621,117.6907,117.6526,117.6907,20187.0
2019-12-16 11:10:00,123.82,123.83,123.79,123.82,24809.0,117.6907,117.7002,117.6621,117.6907,24809.0
2019-12-16 11:15:00,123.81,123.81,123.77,123.78,40073.0,117.6812,117.6812,117.6431,117.6526,40073.0
2019-12-16 11:20:00,123.77,123.79,123.74,123.75,29271.0,117.6431,117.6621,117.6146,117.6241,29271.0
2019-12-16 11:25:00,123.75,123.76,123.73,123.74,23806.0,117.6241,117.6336,117.6051,117.6146,23806.0
2019-12-16 11:30:00,123.74,123.75,123.68,123.68,24405.0,117.6146,117.6241,117.5576,117.5576,24405.0
2019-12-16 11:35:00,123.69,123.72,123.68,123.72,25372.0,117.5671,117.5956,117.5576,117.5956,25372.0
2019-12-16 11:40:00,123.72,123.76,123.71,123.73,38918.0,117.5956,117.6336,117.5861,117.6051,38918.0
2019-12-16 11:45:00,123.73,123.75,123.72,123.73,30550.0,117.6051,117.6241,117.5956,117.6051,30550.0
2019-12-16 11:50:00,123.73,123.75,123.72,123.75,12967.0,117.6051,117.6241,117.5956,117.6241,12967.0
2019-12-16 11:55:00,123.75,123.81,123.74,123.8,43989.0,117.6241,117.6812,117.6146,117.6717,43989.0
2019-12-16 12:00:00,123.8,123.87,123.8,123.86,24386.0,117.6717,117.7382,117.6717,117.7287,24386.0
2019-12-16 12:05:00,123.87,123.89,123.84,123.84,35093.0,117.7382,117.7572,117.7097,117.7097,35093.0
2019-12-16 12:10:00,123.85,123.89,123.83,123.89,25108.0,117.7192,117.7572,117.7002,117.7572,25108.0
2019-12-16 12:15:00,123.89,123.92,123.88,123.91,34474.0,117.7572,117.7857,117.7477,117.7762,34474.0
2019-12-16 12:20:00,123.91,123.93,123.9,123.93,27660.0,117.7762,117.7952,117.7667,117.7952,27660.0
2019-12-16 12:25:00,123.93,123.95,123.91,123.92,156628.0,117.7952,117.8142,117.7762,117.7857,156628.0
2019-12-16 12:30:00,123.92,123.94,123.91,123.92,25559.0,117.7857,117.8047,117.7762,117.7857,25559.0
2019-12-16 12:35:00,123.92,123.98,123.9,123.96,51904.0,117.7857,117.8427,117.7667,117.8237,51904.0
2019-12-16 12:40:00,123.96,123.96,123.93,123.93,39061.0,117.8237,117.8237,117.7952,117.7952,39061.0
2019-12-16 12:45:00,123.94,123.98,123.93,123.97,27786.0,117.8047,117.8427,117.7952,117.8332,27786.0
2019-12-16 12:50:00,123.96,123.97,123.93,123.96,18135.0,117.8237,117.8332,117.7952,117.8237,18135.0
2019-12-16 12:55:00,123.95,123.97,123.95,123.96,29014.0,117.8142,117.8332,117.8142,117.8237,29014.0
2019-12-16 13:00:00,123.96,123.96,123.93,123.95,20547.0,117.8237,117.8237,117.7952,117.8142,20547.0
2019-12-16 13:05:00,123.95,124.0,123.94,123.98,27342.0,117.8142,117.8618,117.8047,117.8427,27342.0
2019-12-16 13:10:00,123.98,123.99,123.94,123.98,27357.0,117.8427,117.8522,117.8047,117.8427,27357.0
2019-12-16 13:15:00,123.97,123.99,123.96,123.96,24471.0,117.8332,117.8522,117.8237,117.8237,24471.0
2019-12-16 13:20:00,123.96,123.97,123.95,123.95,31381.0,117.8237,117.8332,117.8142,117.8142,31381.0
2019-12-16 13:25:00,123.95,123.97,123.93,123.97,20786.0,117.8142,117.8332,117.7952,117.8332,20786.0
2019-12-16 13:30:00,123.97,123.98,123.96,123.97,17865.0,117.8332,117.8427,117.8237,117.8332,17865.0
2019-12-16 13:35:00,123.97,123.97,123.91,123.94,40136.0,117.8332,117.8332,117.7762,117.8047,40136.0
2019-12-16 13:40:00,123.94,123.96,123.92,123.94,17160.0,117.8047,117.8237,117.7857,117.8047,17160.0
2019-12-16 13:45:00,123.93,123.96,123.93,123.94,23187.0,117.7952,117.8237,117.7952,117.8047,23187.0
2019-12-16 13:50:00,123.95,123.96,123.91,123.92,13737.0,117.8142,117.8237,117.7762,117.7857,13737.0
2019-12-16 13:55:00,123.92,123.93,123.9,123.9,43707.0,117.7857,117.7952,117.7667,117.7667,43707.0
2019-12-16 14:00:00,123.91,123.94,123.88,123.89,28068.0,117.7762,117.8047,117.7477,117.7572,28068.0
2019-12-16 14:05:00,123.89,123.89,123.82,123.83,27323.0,117.7572,117.7572,117.6907,117.7002,27323.0
2019-12-16 14:10:00,123.83,123.85,123.82,123.83,12637.0,117.7002,117.7192,117.6907,117.7002,12637.0
2019-12-16 14:15:00,123.82,123.83,123.8,123.81,18545.0,117.6907,117.7002,117.6717,117.6812,18545.0
2019-12-16 14:20:00,123.8,123.82,123.78,123.79,21306.0,117.6717,117.6907,117.6526,117.6621,21306.0
2019-12-16 14:25:00,123.79,123.81,123.74,123.77,36407.0,117.6621,117.6812,117.6146,117.6431,36407.0
2019-12-16 14:30:00,123.77,123.78,123.74,123.74,26192.0,117.6431,117.6526,117.6146,117.6146,26192.0
2019-12-16 14:35:00,123.74,123.78,123.74,123.76,48108.0,117.6146,117.6526,117.6146,117.6336,48108.0
2019-12-16 14:40:00,123.76,123.79,123.75,123.78,49351.0,117.6336,117.6621,117.6241,117.6526,49351.0
2019-12-16 14:45:00,123.78,123.79,123.76,123.77,18284.0,117.6526,117.6621,117.6336,117.6431,18284.0
2019-12-16 14:50:00,123.77,123.78,123.73,123.73,35583.0,117.6431,117.6526,117.6051,117.6051,35583.0
2019-12-16 14:55:00,123.74,123.77,123.71,123.72,48357.0,117.6146,117.6431,117.5861,117.5956,48357.0
2019-12-16 15:00:00,123.72,123.77,123.69,123.77,37965.0,117.5956,117.6431,117.5671,117.6431,37965.0
2019-12-16 15:05:00,123.77,123.78,123.75,123.76,36029.0,117.6431,117.6526,117.6241,117.6336,36029.0
2019-12-16 15:10:00,123.75,123.81,123.74,123.77,41551.0,117.6241,117.6812,117.6146,117.6431,41551.0
2019-12-16 15:15:00,123.78,123.79,123.76,123.78,18179.0,117.6526,117.6621,117.6336,117.6526,18179.0
2019-12-16 15:20:00,123.78,123.84,123.77,123.84,98921.0,117.6526,117.7097,117.6431,117.7097,98921.0
2019-12-16 15:25:00,123.83,123.85,123.79,123.79,69863.0,117.7002,117.7192,117.6621,117.6621,69863.0
2019-12-16 15:30:00,123.79,123.84,123.75,123.83,45689.0,117.6621,117.7097,117.6241,117.7002,45689.0
2019-12-16 15:35:00,123.84,123.86,123.82,123.84,82719.0,117.7097,117.7287,117.6907,117.7097,82719.0
2019-12-16 15:40:00,123.83,123.84,123.72,123.73,53348.0,117.7002,117.7097,117.5956,117.6051,53348.0
2019-12-16 15:45:00,123.72,123.72,123.66,123.71,88982.0,117.5956,117.5956,117.5386,117.5861,88982.0
2019-12-16 15:50:00,123.71,123.77,123.7,123.71,184759.0,117.5861,117.6431,117.5766,117.5861,184759.0
2019-12-16 15:55:00,123.71,123.74,123.68,123.69,312758.0,117.5861,117.6146,117.5576,117.5671,312758.0
2019-12-17 09:30:00,123.93,124.11,123.87,124.06,41253.0,117.7952,117.9663,117.7382,117.9188,41253.0
2019-12-17 09:35:00,124.07,124.34,124.06,124.3,63528.0,117.9283,118.1849,117.9188,118.1469,63528.0
2019-12-17 09:40:00,124.27,124.29,124.17,124.23,36787.0,118.1184,118.1374,118.0233,118.0804,36787.0
2019-12-17 09:45:00,124.23,124.28,124.17,124.2,68337.0,118.0804,118.1279,118.0233,118.0519,68337.0
2019-12-17 09:50:00,124.2,124.22,124.11,124.12,60160.0,118.0519,118.0709,117.9663,117.9758,60160.0
2019-12-17 09:55:00,124.13,124.22,124.11,124.17,96132.0,117.9853,118.0709,117.9663,118.0233,96132.0
2019-12-17 10:00:00,124.18,124.28,124.15,124.25,83650.0,118.0328,118.1279,118.0043,118.0994,83650.0
2019-12-17 10:05:00,124.26,124.28,124.2,124.21,12831.0,118.1089,118.1279,118.0519,118.0614,12831.0
2019-12-17 10:10:00,124.21,124.3,124.2,124.3,15759.0,118.0614,118.1469,118.0519,118.1469,15759.0
2019-12-17 10:15:00,124.31,124.33,124.21,124.3,35371.0,118.1564,118.1754,118.0614,118.1469,35371.0
2019-12-17 10:20:00,124.29,124.29,124.14,124.25,16677.0,118.1374,118.1374,117.9948,118.0994,16677.0
2019-12-17 10:25:00,124.25,124.34,124.24,124.31,48915.0,118.0994,118.1849,118.0899,118.1564,48915.0
2019-12-17 10:30:00,124.32,124.36,124.28,124.33,29767.0,118.1659,118.2039,118.1279,118.1754,29767.0
2019-12-17 10:35:00,124.33,124.4,124.29,124.39,19882.0,118.1754,118.242,118.1374,118.2324,19882.0
2019-12-17 10:40:00,124.38,124.41,124.31,124.33,58890.0,118.2229,118.2515,118.1564,118.1754,58890.0
2019-12-17 10:45:00,124.34,124.42,124.33,124.41,17423.0,118.1849,118.261,118.1754,118.2515,17423.0
2019-12-17 10:50:00,124.41,124.42,124.34,124.34,24316.0,118.2515,118.261,118.1849,118.1849,24316.0
2019-12-17 10:55:00,124.33,124.34,124.26,124.28,137618.0,118.1754,118.1849,118.1089,118.1279,137618.0
2019-12-17 11:00:00,124.27,124.29,124.23,124.27,34489.0,118.1184,118.1374,118.0804,118.1184,34489.0
2019-12-17 11:05:00,124.27,124.27,124.2,124.23,60236.0,118.1184,118.1184,118.0519,118.0804,60236.0
2019-12-17 11:10:00,124.23,124.27,124.22,124.24,29936.0,118.0804,118.1184,118.0709,118.0899,29936.0
2019-12-17 11:15:00,124.25,124.28,124.23,124.26,12508.0,118.0994,118.1279,118.0804,118.1089,12508.0
2019-12-17 11:20:00,124.26,124.32,124.23,124.24,12950.0,118.1089,118.1659,118.0804,118.0899,12950.0
2019-12-17 11:25:00,124.25,124.31,124.23,124.3,27714.0,118.0994,118.1564,118.0804,118.1469,27714.0
2019-12-17 11:30:00,124.3,124.31,124.27,124.31,12796.0,118.1469,118.1564,118.1184,118.1564,12796.0
2019-12-17 11:35:00,124.31,124.39,124.31,124.38,9335.0,118.1564,118.2324,118.1564,118.2229,9335.0
2019-12-17 11:40:00,124.38,124.39,124.31,124.33,20999.0,118.2229,118.2324,118.1564,118.1754,20999.0
2019-12-17 11:45:00,124.33,124.34,124.31,124.34,45308.0,118.1754,118.1849,118.1564,118.1849,45308.0
2019-12-17 11:50:00,124.34,124.35,124.28,124.32,21362.0,118.1849,118.1944,118.1279,118.1659,21362.0
2019-12-17 11:55:00,124.32,124.35,124.31,124.34,18780.0,118.1659,118.1944,118.1564,118.1849,18780.0
2019-12-17 12:00:00,124.34,124.37,124.33,124.37,14186.0,118.1849,118.2134,118.1754,118.2134,14186.0
2019-12-17 12:05:00,124.38,124.4,124.33,124.34,14145.0,118.2229,118.242,118.1754,118.1849,14145.0
2019-12-17 12:10:00,124.34,124.34,124.29,124.32,10641.0,118.1849,118.1849,118.1374,118.1659,10641.0
2019-12-17 12:15:00,124.32,124.32,124.29,124.32,18720.0,118.1659,118.1659,118.1374,118.1659,18720.0
2019-12-17 12:20:00,124.32,124.32,124.26,124.28,12840.0,118.1659,118.1659,118.1089,118.1279,12840.0
2019-12-17 12:25:00,124.28,124.3,124.27,124.29,12962.0,118.1279,118.1469,118.1184,118.1374,12962.0
2019-12-17 12:30:00,124.28,124.3,124.26,124.29,18986.0,118.1279,118.1469,118.1089,118.1374,18986.0
2019-12-17 12:35:00,124.28,124.33,124.27,124.32,15354.0,118.1279,118.1754,118.1184,118.1659,15354.0
2019-12-17 12:40:00,124.32,124.35,124.32,124.33,40429.0,118.1659,118.1944,118.1659,118.1754,40429.0
2019-12-17 12:45:00,124.33,124.36,124.31,124.31,56433.0,118.1754,118.2039,118.1564,118.1564,56433.0
2019-12-17 12:50:00,124.31,124.34,124.28,124.34,17822.0,118.1564,118.1849,118.1279,118.1849,17822.0
2019-12-17 12:55:00,124.34,124.39,124.33,124.38,19672.0,118.1849,118.2324,118.1754,118.2229,19672.0
2019-12-17 13:00:00,124.38,124.38,124.31,124.33,15689.0,118.2229,118.2229,118.1564,118.1754,15689.0
2019-12-17 13:05:00,124.33,124.33,124.28,124.31,14807.0,118.1754,118.1754,118.1279,118.1564,14807.0
2019-12-17 13:10:00,124.32,124.33,124.27,124.28,19968.0,118.1659,118.1754,118.1184,118.1279,19968.0
2019-12-17 13:15:00,124.29,124.31,124.28,124.29,7734.0,118.1374,118.1564,118.1279,118.1374,7734.0
2019-12-17 13:20:00,124.29,124.3,124.25,124.27,7885.0,118.1374,118.1469,118.0994,118.1184,7885.0
2019-12-17 13:25:00,124.27,124.27,124.22,124.23,18263.0,118.1184,118.1184,118.0709,118.0804,18263.0
2019-12-17 13:30:00,124.21,124.22,124.19,124.22,8404.0,118.0614,118.0709,118.0423,118.0709,8404.0
2019-12-17 13:35:00,124.21,124.23,124.2,124.22,11757.0,118.0614,118.0804,118.0519,118.0709,11757.0
2019-12-17 13:40:00,124.21,124.26,124.2,124.26,12769.0,118.0614,118.1089,118.0519,118.1089,12769.0
2019-12-17 13:45:00,124.27,124.29,124.22,124.25,31889.0,118.1184,118.1374,118.0709,118.0994,31889.0
2019-12-17 13:50:00,124.25,124.29,124.24,124.29,11122.0,118.0994,118.1374,118.0899,118.1374,11122.0
2019-12-17 13:55:00,124.29,124.32,124.28,124.32,11009.0,118.1374,118.1659,118.1279,118.1659,11009.0
2019-12-17 14:00:00,124.32,124.34,124.24,124.28,47398.0,118.1659,118.1849,118.0899,118.1279,47398.0
2019-12-17 14:05:00,124.29,124.29,124.23,124.29,40204.0,118.1374,118.1374,118.0804,118.1374,40204.0
2019-12-17 14:10:00,124.28,124.33,124.28,124.3,15704.0,118.1279,118.1754,118.1279,118.1469,15704.0
2019-12-17 14:15:00,124.29,124.3,124.26,124.3,21922.0,118.1374,118.1469,118.1089,118.1469,21922.0
2019-12-17 14:20:00,124.29,124.3,124.25,124.26,8081.0,118.1374,118.1469,118.0994,118.1089,8081.0
2019-12-17 14:25:00,124.26,124.27,124.24,124.27,7632.0,118.1089,118.1184,118.0899,118.1184,7632.0
2019-12-17 14:30:00,124.28,124.31,124.27,124.29,13796.0,118.1279,118.1564,118.1184,118.1374,13796.0
2019-12-17 14:35:00,124.28,124.31,124.28,124.3,6911.0,118.1279,118.1564,118.1279,118.1469,6911.0
2019-12-17 14:40:00,124.31,124.32,124.29,124.3,13006.0,118.1564,118.1659,118.1374,118.1469,13006.0
2019-12-17 14:45:00,124.3,124.31,124.28,124.3,13600.0,118.1469,118.1564,118.1279,118.1469,13600.0
2019-12-17 14:50:00,124.29,124.31,124.28,124.3,6162.0,118.1374,118.1564,118.1279,118.1469,6162.0
2019-12-17 14:55:00,124.3,124.35,124.3,124.33,20307.0,118.1469,118.1944,118.1469,118.1754,20307.0
2019-12-17 15:00:00,124.32,124.33,124.26,124.27,26545.0,118.1659,118.1754,118.1089,118.1184,26545.0
2019-12-17 15:05:00,124.26,124.28,124.24,124.26,14330.0,118.1089,118.1279,118.0899,118.1089,14330.0
2019-12-17 15:10:00,124.27,124.27,124.23,124.24,18613.0,118.1184,118.1184,118.0804,118.0899,18613.0
2019-12-17 15:15:00,124.24,124.26,124.22,124.24,22239.0,118.0899,118.1089,118.0709,118.0899,22239.0
2019-12-17 15:20:00,124.25,124.28,124.24,124.27,24990.0,118.0994,118.1279,118.0899,118.1184,24990.0
2019-12-17 15:25:00,124.27,124.27,124.24,124.24,41892.0,118.1184,118.1184,118.0899,118.0899,41892.0
2019-12-17 15:30:00,124.24,124.29,124.24,124.26,50853.0,118.0899,118.1374,118.0899,118.1089,50853.0
2019-12-17 15:35:00,124.26,124.35,124.24,124.33,93484.0,118.1089,118.1944,118.0899,118.1754,93484.0
2019-12-17 15:40:00,124.33,124.34,124.3,124.31,139243.0,118.1754,118.1849,118.1469,118.1564,139243.0
2019-12-17 15:45:00,124.32,124.33,124.29,124.31,113916.0,118.1659,118.1754,118.1374,118.1564,113916.0
2019-12-17 15:50:00,124.31,124.36,124.25,124.31,287147.0,118.1564,118.2039,118.0994,118.1564,287147.0
2019-12-17 15:55:00,124.31,124.36,124.25,124.28,279604.0,118.1564,118.2039,118.0994,118.1279,279604.0
2019-12-18 09:30:00,124.62,124.71,124.4,124.61,70585.0,118.4511,118.5366,118.242,118.4416,70585.0
2019-12-18 09:35:00,124.62,124.62,124.5,124.5,80075.0,118.4511,118.4511,118.337,118.337,80075.0
2019-12-18 09:40:00,124.51,124.55,124.45,124.54,73264.0,118.3465,118.3845,118.2895,118.375,73264.0
2019-12-18 09:45:00,124.54,124.58,124.36,124.41,50956.0,118.375,118.413,118.2039,118.2515,50956.0
2019-12-18 09:50:00,124.41,124.41,124.3,124.36,15342.0,118.2515,118.2515,118.1469,118.2039,15342.0
2019-12-18 09:55:00,124.36,124.36,124.25,124.26,33670.0,118.2039,118.2039,118.0994,118.1089,33670.0
2019-12-18 10:00:00,124.24,124.28,124.21,124.26,40962.0,118.0899,118.1279,118.0614,118.1089,40962.0
2019-12-18 10:05:00,124.26,124.27,124.15,124.17,22608.0,118.1089,118.1184,118.0043,118.0233,22608.0
2019-12-18 10:10:00,124.17,124.27,124.15,124.27,82627.0,118.0233,118.1184,118.0043,118.1184,82627.0
2019-12-18 10:15:00,124.26,124.32,124.24,124.31,60953.0,118.1089,118.1659,118.0899,118.1564,60953.0
2019-12-18 10:20:00,124.31,124.35,124.28,124.34,25858.0,118.1564,118.1944,118.1279,118.1849,25858.0
2019-12-18 10:25:00,124.35,124.37,124.32,124.33,18894.0,118.1944,118.2134,118.1659,118.1754,18894.0
2019-12-18 10:30:00,124.34,124.36,124.32,124.36,74616.0,118.1849,118.2039,118.1659,118.2039,74616.0
2019-12-18 10:35:00,124.37,124.39,124.31,124.37,17839.0,118.2134,118.2324,118.1564,118.2134,17839.0
2019-12-18 10:40:00,124.37,124.37,124.27,124.28,31185.0,118.2134,118.2134,118.1184,118.1279,31185.0
2019-12-18 10:45:00,124.26,124.29,124.24,124.28,9664.0,118.1089,118.1374,118.0899,118.1279,9664.0
2019-12-18 10:50:00,124.31,124.36,124.3,124.33,14215.0,118.1564,118.2039,118.1469,118.1754,14215.0
2019-12-18 10:55:00,124.33,124.38,124.32,124.35,11655.0,118.1754,118.2229,118.1659,118.1944,11655.0
2019-12-18 11:00:00,124.35,124.38,124.33,124.36,12353.0,118.1944,118.2229,118.1754,118.2039,12353.0
2019-12-18 11:05:00,124.36,124.37,124.33,124.33,10829.0,118.2039,118.2134,118.1754,118.1754,10829.0
2019-12-18 11:10:00,124.34,124.4,124.33,124.39,10425.0,118.1849,118.242,118.1754,118.2324,10425.0
2019-12-18 11:15:00,124.39,124.47,124.39,124.45,18010.0,118.2324,118.3085,118.2324,118.2895,18010.0
2019-12-18 11:20:00,124.44,124.48,124.42,124.48,13507.0,118.28,118.318,118.261,118.318,13507.0
2019-12-18 11:25:00,124.48,124.49,124.44,124.45,13921.0,118.318,118.3275,118.28,118.2895,13921.0
2019-12-18 11:30:00,124.46,124.48,124.42,124.44,13668.0,118.299,118.318,118.261,118.28,13668.0
2019-12-18 11:35:00,124.44,124.48,124.43,124.46,15058.0,118.28,118.318,118.2705,118.299,15058.0
2019-12-18 11:40:00,124.47,124.54,124.46,124.48,13532.0,118.3085,118.375,118.299,118.318,13532.0
2019-12-18 11:45:00,124.5,124.51,124.45,124.45,11012.0,118.337,118.3465,118.2895,118.2895,11012.0
2019-12-18 11:50:00,124.45,124.45,124.39,124.4,20609.0,118.2895,118.2895,118.2324,118.242,20609.0
2019-12-18 11:55:00,124.4,124.41,124.38,124.38,15253.0,118.242,118.2515,118.2229,118.2229,15253.0
2019-12-18 12:00:00,124.4,124.43,124.39,124.43,33009.0,118.242,118.2705,118.2324,118.2705,33009.0
2019-12-18 12:05:00,124.42,124.43,124.38,124.38,71805.0,118.261,118.2705,118.2229,118.2229,71805.0
2019-12-18 12:10:00,124.38,124.43,124.36,124.42,41605.0,118.2229,118.2705,118.2039,118.261,41605.0
2019-12-18 12:15:00,124.42,124.45,124.41,124.41,50549.0,118.261,118.2895,118.2515,118.2515,50549.0
2019-12-18 12:20:00,124.4,124.41,124.33,124.34,21089.0,118.242,118.2515,118.1754,118.1849,21089.0
2019-12-18 12:25:00,124.35,124.37,124.33,124.34,13616.0,118.1944,118.2134,118.1754,118.1849,13616.0
2019-12-18 12:30:00,124.33,124.37,124.32,124.36,35957.0,118.1754,118.2134,118.1659,118.2039,35957.0
2019-12-18 12:35:00,124.36,124.38,124.33,124.37,30074.0,118.2039,118.2229,118.1754,118.2134,30074.0
2019-12-18 12:40:00,124.38,124.4,124.36,124.4,30480.0,118.2229,118.242,118.2039,118.242,30480.0
2019-12-18 12:45:00,124.4,124.4,124.38,124.38,23072.0,118.242,118.242,118.2229,118.2229,23072.0
2019-12-18 12:50:00,124.39,124.4,124.38,124.38,13597.0,118.2324,118.242,118.2229,118.2229,13597.0
2019-12-18 12:55:00,124.39,124.39,124.36,124.37,21712.0,118.2324,118.2324,118.2039,118.2134,21712.0
2019-12-18 13:00:00,124.37,124.4,124.36,124.4,37718.0,118.2134,118.242,118.2039,118.242,37718.0
2019-12-18 13:05:00,124.4,124.42,124.39,124.41,26729.0,118.242,118.261,118.2324,118.2515,26729.0
2019-12-18 13:10:00,124.42,124.43,124.39,124.41,35851.0,118.261,118.2705,118.2324,118.2515,35851.0
2019-12-18 13:15:00,124.41,124.42,124.39,124.41,37326.0,118.2515,118.261,118.2324,118.2515,37326.0
2019-12-18 13:20:00,124.42,124.43,124.37,124.39,16989.0,118.261,118.2705,118.2134,118.2324,16989.0
2019-12-18 13:25:00,124.39,124.4,124.36,124.36,10612.0,118.2324,118.242,118.2039,118.2039,10612.0
2019-12-18 13:30:00,124.37,124.37,124.28,124.28,12273.0,118.2134,118.2134,118.1279,118.1279,12273.0
2019-12-18 13:35:00,124.29,124.32,124.28,124.3,10821.0,118.1374,118.1659,118.1279,118.1469,10821.0
2019-12-18 13:40:00,124.3,124.36,124.3,124.36,21507.0,118.1469,118.2039,118.1469,118.2039,21507.0
2019-12-18 13:45:00,124.36,124.4,124.34,124.4,15890.0,118.2039,118.242,118.1849,118.242,15890.0
2019-12-18 13:50:00,124.39,124.43,124.38,124.42,10257.0,118.2324,118.2705,118.2229,118.261,10257.0
2019-12-18 13:55:00,124.42,124.43,124.39,124.4,9705.0,118.261,118.2705,118.2324,118.242,9705.0
2019-12-18 14:00:00,124.4,124.41,124.35,124.37,12750.0,118.242,118.2515,118.1944,118.2134,12750.0
2019-12-18 14:05:00,124.38,124.46,124.37,124.44,46683.0,118.2229,118.299,118.2134,118.28,46683.0
2019-12-18 14:10:00,124.45,124.46,124.43,124.44,11392.0,118.2895,118.299,118.2705,118.28,11392.0
2019-12-18 14:15:00,124.44,124.45,124.42,124.44,21550.0,118.28,118.2895,118.261,118.28,21550.0
2019-12-18 14:20:00,124.44,124.44,124.41,124.43,8719.0,118.28,118.28,118.2515,118.2705,8719.0
2019-12-18 14:25:00,124.44,124.47,124.44,124.46,17557.0,118.28,118.3085,118.28,118.299,17557.0
2019-12-18 14:30:00,124.46,124.5,124.45,124.5,22349.0,118.299,118.337,118.2895,118.337,22349.0
2019-12-18 14:35:00,124.5,124.52,124.5,124.51,7346.0,118.337,118.356,118.337,118.3465,7346.0
2019-12-18 14:40:00,124.51,124.53,124.51,124.53,14883.0,118.3465,118.3655,118.3465,118.3655,14883.0
2019-12-18 14:45:00,124.53,124.55,124.52,124.54,7832.0,118.3655,118.3845,118.356,118.375,7832.0
2019-12-18 14:50:00,124.55,124.57,124.54,124.55,14756.0,118.3845,118.4035,118.375,118.3845,14756.0
2019-12-18 14:55:00,124.54,124.57,124.54,124.57,16053.0,118.375,118.4035,118.375,118.4035,16053.0
2019-12-18 15:00:00,124.57,124.57,124.52,124.53,21966.0,118.4035,118.4035,118.356,118.3655,21966.0
2019-12-18 15:05:00,124.53,124.57,124.52,124.56,18727.0,118.3655,118.4035,118.356,118.394,18727.0
2019-12-18 15:10:00,124.57,124.59,124.53,124.54,20900.0,118.4035,118.4225,118.3655,118.375,20900.0
2019-12-18 15:15:00,124.54,124.58,124.52,124.58,16882.0,118.375,118.413,118.356,118.413,16882.0
2019-12-18 15:20:00,124.58,124.59,124.55,124.58,18900.0,118.413,118.4225,118.3845,118.413,18900.0
2019-12-18 15:25:00,124.57,124.58,124.55,124.56,28553.0,118.4035,118.413,118.3845,118.394,28553.0
2019-12-18 15:30:00,124.56,124.56,124.45,124.47,77300.0,118.394,118.394,118.2895,118.3085,77300.0
2019-12-18 15:35:00,124.47,124.5,124.43,124.48,54856.0,118.3085,118.337,118.2705,118.318,54856.0
2019-12-18 15:40:00,124.48,124.54,124.48,124.53,52443.0,118.318,118.375,118.318,118.3655,52443.0
2019-12-18 15:45:00,124.53,124.53,124.45,124.5,55697.0,118.3655,118.3655,118.2895,118.337,55697.0
2019-12-18 15:50:00,124.5,124.5,124.39,124.4,63789.0,118.337,118.337,118.2324,118.242,63789.0
2019-12-18 15:55:00,124.39,124.44,124.35,124.36,144367.0,118.2324,118.28,118.1944,118.2039,144367.0
2019-12-19 09:30:00,124.29,124.33,124.2,124.29,47290.0,118.1374,118.1754,118.0519,118.1374,47290.0
2019-12-19 09:35:00,124.31,124.32,124.11,124.2,42375.0,118.1564,118.1659,117.9663,118.0519,42375.0
2019-12-19 09:40:00,124.2,124.32,124.16,124.32,25016.0,118.0519,118.1659,118.0138,118.1659,25016.0
2019-12-19 09:45:00,124.33,124.34,124.25,124.28,23831.0,118.1754,118.1849,118.0994,118.1279,23831.0
2019-12-19 09:50:00,124.28,124.33,124.26,124.29,24254.0,118.1279,118.1754,118.1089,118.1374,24254.0
2019-12-19 09:55:00,124.27,124.32,124.25,124.25,23693.0,118.1184,118.1659,118.0994,118.0994,23693.0
2019-12-19 10:00:00,124.25,124.32,124.25,124.29,19629.0,118.0994,118.1659,118.0994,118.1374,19629.0
2019-12-19 10:05:00,124.29,124.3,124.26,124.27,16390.0,118.1374,118.1469,118.1089,118.1184,16390.0
2019-12-19 10:10:00,124.27,124.3,124.24,124.25,15820.0,118.1184,118.1469,118.0899,118.0994,15820.0
2019-12-19 10:15:00,124.25,124.29,124.24,124.25,22651.0,118.0994,118.1374,118.0899,118.0994,22651.0
2019-12-19 10:20:00,124.26,124.28,124.24,124.28,14280.0,118.1089,118.1279,118.0899,118.1279,14280.0
2019-12-19 10:25:00,124.28,124.34,124.27,124.33,29317.0,118.1279,118.1849,118.1184,118.1754,29317.0
2019-12-19 10:30:00,124.34,124.35,124.31,124.33,11618.0,118.1849,118.1944,118.1564,118.1754,11618.0
2019-12-19 10:35:00,124.34,124.42,124.34,124.42,13568.0,118.1849,118.261,118.1849,118.261,13568.0
2019-12-19 10:40:00,124.42,124.46,124.4,124.46,9035.0,118.261,118.299,118.242,118.299,9035.0
2019-12-19 10:45:00,124.46,124.5,124.46,124.49,9031.0,118.299,118.337,118.299,118.3275,9031.0
2019-12-19 10:50:00,124.49,124.52,124.47,124.48,32491.0,118.3275,118.356,118.3085,118.318,32491.0
2019-12-19 10:55:00,124.48,124.5,124.44,124.46,154754.0,118.318,118.337,118.28,118.299,154754.0
2019-12-19 11:00:00,124.47,124.49,124.45,124.47,21750.0,118.3085,118.3275,118.2895,118.3085,21750.0
2019-12-19 11:05:00,124.47,124.56,124.46,124.52,39648.0,118.3085,118.394,118.299,118.356,39648.0
2019-12-19 11:10:00,124.53,124.55,124.51,124.53,14539.0,118.3655,118.3845,118.3465,118.3655,14539.0
2019-12-19 11:15:00,124.53,124.58,124.52,124.56,19590.0,118.3655,118.413,118.356,118.394,19590.0
2019-12-19 11:20:00,124.57,124.63,124.57,124.61,25515.0,118.4035,118.4606,118.4035,118.4416,25515.0
2019-12-19 11:25:00,124.61,124.62,124.53,124.55,17512.0,118.4416,118.4511,118.3655,118.3845,17512.0
2019-12-19 11:30:00,124.56,124.6,124.53,124.57,18571.0,118.394,118.4321,118.3655,118.4035,18571.0
2019-12-19 11:35:00,124.58,124.58,124.52,124.53,5587.0,118.413,118.413,118.356,118.3655,5587.0
2019-12-19 11:40:00,124.53,124.53,124.49,124.5,5442.0,118.3655,118.3655,118.3275,118.337,5442.0
2019-12-19 11:45:00,124.5,124.55,124.5,124.55,6796.0,118.337,118.3845,118.337,118.3845,6796.0
2019-12-19 11:50:00,124.56,124.61,124.55,124.6,12028.0,118.394,118.4416,118.3845,118.4321,12028.0
2019-12-19 11:55:00,124.6,124.61,124.56,124.57,26388.0,118.4321,118.4416,118.394,118.4035,26388.0
2019-12-19 12:00:00,124.57,124.61,124.54,124.59,14241.0,118.4035,118.4416,118.375,118.4225,14241.0
2019-12-19 12:05:00,124.58,124.62,124.57,124.59,7864.0,118.413,118.4511,118.4035,118.4225,7864.0
2019-12-19 12:10:00,124.59,124.61,124.56,124.58,8715.0,118.4225,118.4416,118.394,118.413,8715.0
2019-12-19 12:15:00,124.58,124.62,124.58,124.6,30975.0,118.413,118.4511,118.413,118.4321,30975.0
2019-12-19 12:20:00,124.6,124.61,124.57,124.58,9754.0,118.4321,118.4416,118.4035,118.413,9754.0
2019-12-19 12:25:00,124.57,124.59,124.56,124.57,21424.0,118.4035,118.4225,118.394,118.4035,21424.0
2019-12-19 12:30:00,124.58,124.6,124.57,124.58,8291.0,118.413,118.4321,118.4035,118.413,8291.0
2019-12-19 12:35:00,124.58,124.63,124.57,124.63,12951.0,118.413,118.4606,118.4035,118.4606,12951.0
2019-12-19 12:40:00,124.62,124.63,124.59,124.59,9402.0,118.4511,118.4606,118.4225,118.4225,9402.0
2019-12-19 12:45:00,124.6,124.61,124.58,124.59,13523.0,118.4321,118.4416,118.413,118.4225,13523.0
2019-12-19 12:50:00,124.59,124.61,124.57,124.6,25813.0,118.4225,118.4416,118.4035,118.4321,25813.0
2019-12-19 12:55:00,124.61,124.63,124.6,124.6,20041.0,118.4416,118.4606,118.4321,118.4321,20041.0
2019-12-19 13:00:00,124.61,124.62,124.58,124.59,9514.0,118.4416,118.4511,118.413,118.4225,9514.0
2019-12-19 13:05:00,124.61,124.64,124.6,124.62,11917.0,118.4416,118.4701,118.4321,118.4511,11917.0
2019-12-19 13:10:00,124.63,124.71,124.62,124.67,148246.0,118.4606,118.5366,118.4511,118.4986,148246.0
2019-12-19 13:15:00,124.68,124.72,124.67,124.71,31765.0,118.5081,118.5461,118.4986,118.5366,31765.0
2019-12-19 13:20:00,124.71,124.73,124.71,124.72,11982.0,118.5366,118.5556,118.5366,118.5461,11982.0
2019-12-19 13:25:00,124.72,124.75,124.72,124.75,23681.0,118.5461,118.5746,118.5461,118.5746,23681.0
2019-12-19 13:30:00,124.75,124.76,124.73,124.76,62389.0,118.5746,118.5841,118.5556,118.5841,62389.0
2019-12-19 13:35:00,124.76,124.78,124.76,124.78,64139.0,118.5841,118.6031,118.5841,118.6031,64139.0
2019-12-19 13:40:00,124.77,124.8,124.77,124.8,164206.0,118.5936,118.6222,118.5936,118.6222,164206.0
2019-12-19 13:45:00,124.8,124.81,124.78,124.81,47817.0,118.6222,118.6317,118.6031,118.6317,47817.0
2019-12-19 13:50:00,124.81,124.83,124.79,124.79,67699.0,118.6317,118.6507,118.6126,118.6126,67699.0
2019-12-19 13:55:00,124.79,124.82,124.76,124.82,21974.0,118.6126,118.6412,118.5841,118.6412,21974.0
2019-12-19 14:00:00,124.82,124.84,124.8,124.83,29601.0,118.6412,118.6602,118.6222,118.6507,29601.0
2019-12-19 14:05:00,124.84,124.87,124.84,124.86,42290.0,118.6602,118.6887,118.6602,118.6792,42290.0
2019-12-19 14:10:00,124.86,124.87,124.84,124.86,290320.0,118.6792,118.6887,118.6602,118.6792,290320.0
2019-12-19 14:15:00,124.85,124.86,124.82,124.83,35657.0,118.6697,118.6792,118.6412,118.6507,35657.0
2019-12-19 14:20:00,124.84,124.84,124.79,124.8,49598.0,118.6602,118.6602,118.6126,118.6222,49598.0
2019-12-19 14:25:00,124.8,124.81,124.77,124.8,28166.0,118.6222,118.6317,118.5936,118.6222,28166.0
2019-12-19 14:30:00,124.81,124.82,124.8,124.81,45742.0,118.6317,118.6412,118.6222,118.6317,45742.0
2019-12-19 14:35:00,124.81,124.82,124.79,124.8,60635.0,118.6317,118.6412,118.6126,118.6222,60635.0
2019-12-19 14:40:00,124.8,124.8,124.78,124.79,30128.0,118.6222,118.6222,118.6031,118.6126,30128.0
2019-12-19 14:45:00,124.79,124.8,124.78,124.79,24183.0,118.6126,118.6222,118.6031,118.6126,24183.0
2019-12-19 14:50:00,124.79,124.8,124.78,124.78,10309.0,118.6126,118.6222,118.6031,118.6031,10309.0
2019-12-19 14:55:00,124.78,124.81,124.78,124.79,27104.0,118.6031,118.6317,118.6031,118.6126,27104.0
2019-12-19 15:00:00,124.8,124.8,124.76,124.77,37471.0,118.6222,118.6222,118.5841,118.5936,37471.0
2019-12-19 15:05:00,124.77,124.78,124.71,124.71,30228.0,118.5936,118.6031,118.5366,118.5366,30228.0
2019-12-19 15:10:00,124.71,124.72,124.69,124.71,23320.0,118.5366,118.5461,118.5176,118.5366,23320.0
2019-12-19 15:15:00,124.71,124.72,124.68,124.72,20296.0,118.5366,118.5461,118.5081,118.5461,20296.0
2019-12-19 15:20:00,124.73,124.76,124.7,124.7,13902.0,118.5556,118.5841,118.5271,118.5271,13902.0
2019-12-19 15:25:00,124.7,124.7,124.64,124.64,26474.0,118.5271,118.5271,118.4701,118.4701,26474.0
2019-12-19 15:30:00,124.65,124.65,124.63,124.64,12978.0,118.4796,118.4796,118.4606,118.4701,12978.0
2019-12-19 15:35:00,124.64,124.65,124.57,124.59,32067.0,118.4701,118.4796,118.4035,118.4225,32067.0
2019-12-19 15:40:00,124.59,124.66,124.59,124.65,18775.0,118.4225,118.4891,118.4225,118.4796,18775.0
2019-12-19 15:45:00,124.65,124.66,124.6,124.61,59432.0,118.4796,118.4891,118.4321,118.4416,59432.0
2019-12-19 15:50:00,124.6,124.69,124.56,124.68,160506.0,118.4321,118.5176,118.394,118.5081,160506.0
2019-12-19 15:55:00,124.69,124.81,124.68,124.77,238579.0,118.5176,118.6317,118.5081,118.5936,238579.0
2019-12-20 09:30:00,124.83,124.83,124.47,124.5,139545.0,119.0412,119.0412,118.6979,118.7265,139545.0
2019-12-20 09:35:00,124.5,124.6,124.49,124.49,46791.0,118.7265,118.8219,118.717,118.717,46791.0
2019-12-20 09:40:00,124.5,124.53,124.4,124.5,32306.0,118.7265,118.7552,118.6312,118.7265,32306.0
2019-12-20 09:45:00,124.51,124.59,124.49,124.58,32423.0,118.7361,118.8124,118.717,118.8028,32423.0
2019-12-20 09:50:00,124.57,124.57,124.49,124.52,32308.0,118.7933,118.7933,118.717,118.7456,32308.0
2019-12-20 09:55:00,124.53,124.58,124.49,124.49,20364.0,118.7552,118.8028,118.717,118.717,20364.0
2019-12-20 10:00:00,124.5,124.57,124.45,124.52,19957.0,118.7265,118.7933,118.6789,118.7456,19957.0
2019-12-20 10:05:00,124.53,124.56,124.49,124.55,28166.0,118.7552,118.7838,118.717,118.7742,28166.0
2019-12-20 10:10:00,124.54,124.57,124.48,124.51,49653.0,118.7647,118.7933,118.7075,118.7361,49653.0
2019-12-20 10:15:00,124.52,124.6,124.51,124.57,47555.0,118.7456,118.8219,118.7361,118.7933,47555.0
2019-12-20 10:20:00,124.57,124.63,124.54,124.62,24870.0,118.7933,118.8505,118.7647,118.841,24870.0
2019-12-20 10:25:00,124.62,124.67,124.58,124.67,17672.0,118.841,118.8887,118.8028,118.8887,17672.0
2019-12-20 10:30:00,124.67,124.7,124.64,124.64,8805.0,118.8887,118.9173,118.8601,118.8601,8805.0
2019-12-20 10:35:00,124.64,124.67,124.63,124.66,9157.0,118.8601,118.8887,118.8505,118.8791,9157.0
2019-12-20 10:40:00,124.65,124.67,124.63,124.65,19820.0,118.8696,118.8887,118.8505,118.8696,19820.0
2019-12-20 10:45:00,124.65,124.67,124.63,124.66,42249.0,118.8696,118.8887,118.8505,118.8791,42249.0
2019-12-20 10:50:00,124.66,124.66,124.62,124.65,14207.0,118.8791,118.8791,118.841,118.8696,14207.0
2019-12-20 10:55:00,124.65,124.65,124.6,124.63,10481.0,118.8696,118.8696,118.8219,118.8505,10481.0
2019-12-20 11:00:00,124.62,124.65,124.6,124.64,13764.0,118.841,118.8696,118.8219,118.8601,13764.0
2019-12-20 11:05:00,124.65,124.69,124.65,124.67,11855.0,118.8696,118.9077,118.8696,118.8887,11855.0
2019-12-20 11:10:00,124.68,124.7,124.67,124.7,5024.0,118.8982,118.9173,118.8887,118.9173,5024.0
2019-12-20 11:15:00,124.69,124.71,124.66,124.66,5122.0,118.9077,118.9268,118.8791,118.8791,5122.0
2019-12-20 11:20:00,124.66,124.68,124.63,124.64,6510.0,118.8791,118.8982,118.8505,118.8601,6510.0
2019-12-20 11:25:00,124.63,124.63,124.61,124.61,10151.0,118.8505,118.8505,118.8314,118.8314,10151.0
2019-12-20 11:30:00,124.62,124.69,124.62,124.66,30167.0,118.841,118.9077,118.841,118.8791,30167.0
2019-12-20 11:35:00,124.65,124.67,124.62,124.64,14014.0,118.8696,118.8887,118.841,118.8601,14014.0
2019-12-20 11:40:00,124.65,124.65,124.61,124.64,6585.0,118.8696,118.8696,118.8314,118.8601,6585.0
2019-12-20 11:45:00,124.64,124.66,124.63,124.66,3899.0,118.8601,118.8791,118.8505,118.8791,3899.0
2019-12-20 11:50:00,124.65,124.66,124.64,124.64,3830.0,118.8696,118.8791,118.8601,118.8601,3830.0
2019-12-20 11:55:00,124.65,124.65,124.6,124.62,6181.0,118.8696,118.8696,118.8219,118.841,6181.0
2019-12-20 12:00:00,124.63,124.64,124.61,124.62,5552.0,118.8505,118.8601,118.8314,118.841,5552.0
2019-12-20 12:05:00,124.61,124.62,124.58,124.6,16688.0,118.8314,118.841,118.8028,118.8219,16688.0
2019-12-20 12:10:00,124.61,124.64,124.61,124.62,3350.0,118.8314,118.8601,118.8314,118.841,3350.0
2019-12-20 12:15:00,124.63,124.65,124.63,124.63,7614.0,118.8505,118.8696,118.8505,118.8505,7614.0
2019-12-20 12:20:00,124.63,124.66,124.62,124.66,7065.0,118.8505,118.8791,118.841,118.8791,7065.0
2019-12-20 12:25:00,124.67,124.7,124.66,124.7,2703.0,118.8887,118.9173,118.8791,118.9173,2703.0
2019-12-20 12:30:00,124.71,124.71,124.68,124.7,2721.0,118.9268,118.9268,118.8982,118.9173,2721.0
2019-12-20 12:35:00,124.7,124.72,124.68,124.7,6563.0,118.9173,118.9363,118.8982,118.9173,6563.0
2019-12-20 12:40:00,124.69,124.71,124.67,124.71,17528.0,118.9077,118.9268,118.8887,118.9268,17528.0
2019-12-20 12:45:00,124.71,124.72,124.67,124.67,7611.0,118.9268,118.9363,118.8887,118.8887,7611.0
2019-12-20 12:50:00,124.67,124.67,124.65,124.67,7559.0,118.8887,118.8887,118.8696,118.8887,7559.0
2019-12-20 12:55:00,124.68,124.68,124.65,124.67,4367.0,118.8982,118.8982,118.8696,118.8887,4367.0
2019-12-20 13:00:00,124.67,124.68,124.65,124.68,6309.0,118.8887,118.8982,118.8696,118.8982,6309.0
2019-12-20 13:05:00,124.68,124.72,124.67,124.71,6180.0,118.8982,118.9363,118.8887,118.9268,6180.0
2019-12-20 13:10:00,124.7,124.73,124.69,124.71,9980.0,118.9173,118.9459,118.9077,118.9268,9980.0
2019-12-20 13:15:00,124.7,124.72,124.7,124.72,6954.0,118.9173,118.9363,118.9173,118.9363,6954.0
2019-12-20 13:20:00,124.71,124.73,124.7,124.7,20023.0,118.9268,118.9459,118.9173,118.9173,20023.0
2019-12-20 13:25:00,124.71,124.73,124.68,124.73,11729.0,118.9268,118.9459,118.8982,118.9459,11729.0
2019-12-20 13:30:00,124.75,124.75,124.7,124.73,6982.0,118.965,118.965,118.9173,118.9459,6982.0
2019-12-20 13:35:00,124.72,124.75,124.72,124.74,10154.0,118.9363,118.965,118.9363,118.9554,10154.0
2019-12-20 13:40:00,124.74,124.75,124.72,124.72,7331.0,118.9554,118.965,118.9363,118.9363,7331.0
2019-12-20 13:45:00,124.73,124.74,124.71,124.73,10166.0,118.9459,118.9554,118.9268,118.9459,10166.0
2019-12-20 13:50:00,124.73,124.74,124.71,124.72,6394.0,118.9459,118.9554,118.9268,118.9363,6394.0
2019-12-20 13:55:00,124.73,124.75,124.73,124.75,6782.0,118.9459,118.965,118.9459,118.965,6782.0
2019-12-20 14:00:00,124.75,124.77,124.72,124.73,14618.0,118.965,118.984,118.9363,118.9459,14618.0
2019-12-20 14:05:00,124.72,124.74,124.71,124.71,13984.0,118.9363,118.9554,118.9268,118.9268,13984.0
2019-12-20 14:10:00,124.7,124.7,124.68,124.7,11538.0,118.9173,118.9173,118.8982,118.9173,11538.0
2019-12-20 14:15:00,124.7,124.71,124.68,124.68,8419.0,118.9173,118.9268,118.8982,118.8982,8419.0
2019-12-20 14:20:00,124.68,124.69,124.67,124.68,4480.0,118.8982,118.9077,118.8887,118.8982,4480.0
2019-12-20 14:25:00,124.69,124.72,124.69,124.72,18098.0,118.9077,118.9363,118.9077,118.9363,18098.0
2019-12-20 14:30:00,124.72,124.73,124.71,124.73,21026.0,118.9363,118.9459,118.9268,118.9459,21026.0
2019-12-20 14:35:00,124.73,124.73,124.7,124.7,6993.0,118.9459,118.9459,118.9173,118.9173,6993.0
2019-12-20 14:40:00,124.7,124.72,124.67,124.72,21251.0,118.9173,118.9363,118.8887,118.9363,21251.0
2019-12-20 14:45:00,124.72,124.75,124.72,124.75,33146.0,118.9363,118.965,118.9363,118.965,33146.0
2019-12-20 14:50:00,124.75,124.81,124.75,124.79,32509.0,118.965,119.0222,118.965,119.0031,32509.0
2019-12-20 14:55:00,124.78,124.8,124.78,124.8,10490.0,118.9936,119.0126,118.9936,119.0126,10490.0
2019-12-20 15:00:00,124.79,124.81,124.75,124.77,21072.0,119.0031,119.0222,118.965,118.984,21072.0
2019-12-20 15:05:00,124.76,124.78,124.72,124.73,18661.0,118.9745,118.9936,118.9363,118.9459,18661.0
2019-12-20 15:10:00,124.72,124.73,124.71,124.72,16495.0,118.9363,118.9459,118.9268,118.9363,16495.0
2019-12-20 15:15:00,124.73,124.75,124.71,124.75,13599.0,118.9459,118.965,118.9268,118.965,13599.0
2019-12-20 15:20:00,124.75,124.75,124.7,124.7,15544.0,118.965,118.965,118.9173,118.9173,15544.0
2019-12-20 15:25:00,124.7,124.7,124.66,124.67,41485.0,118.9173,118.9173,118.8791,118.8887,41485.0
2019-12-20 15:30:00,124.68,124.69,124.64,124.67,76812.0,118.8982,118.9077,118.8601,118.8887,76812.0
2019-12-20 15:35:00,124.68,124.72,124.64,124.64,80831.0,118.8982,118.9363,118.8601,118.8601,80831.0
2019-12-20 15:40:00,124.64,124.64,124.58,124.61,40362.0,118.8601,118.8601,118.8028,118.8314,40362.0
2019-12-20 15:45:00,124.61,124.61,124.54,124.55,73252.0,118.8314,118.8314,118.7647,118.7742,73252.0
2019-12-20 15:50:00,124.55,124.61,124.54,124.58,174894.0,118.7742,118.8314,118.7647,118.8028,174894.0
2019-12-20 15:55:00,124.58,124.63,124.51,124.55,451043.0,118.8028,118.8505,118.7361,118.7742,451043.0
2019-12-23 09:30:00,124.82,124.84,124.69,124.78,59367.0,119.0317,119.0508,118.9077,118.9936,59367.0
2019-12-23 09:35:00,124.75,124.78,124.59,124.61,40592.0,118.965,118.9936,118.8124,118.8314,40592.0
2019-12-23 09:40:00,124.61,124.63,124.53,124.55,64378.0,118.8314,118.8505,118.7552,118.7742,64378.0
2019-12-23 09:45:00,124.55,124.56,124.47,124.47,13379.0,118.7742,118.7838,118.6979,118.6979,13379.0
2019-12-23 09:50:00,124.47,124.5,124.39,124.41,28225.0,118.6979,118.7265,118.6217,118.6407,28225.0
2019-12-23 09:55:00,124.4,124.49,124.4,124.47,35351.0,118.6312,118.717,118.6312,118.6979,35351.0
2019-12-23 10:00:00,124.48,124.56,124.47,124.5,38799.0,118.7075,118.7838,118.6979,118.7265,38799.0
2019-12-23 10:05:00,124.51,124.52,124.4,124.41,28579.0,118.7361,118.7456,118.6312,118.6407,28579.0
2019-12-23 10:10:00,124.4,124.42,124.38,124.41,16581.0,118.6312,118.6503,118.6121,118.6407,16581.0
2019-12-23 10:15:00,124.41,124.5,124.41,124.5,27668.0,118.6407,118.7265,118.6407,118.7265,27668.0
2019-12-23 10:20:00,124.51,124.51,124.45,124.48,30099.0,118.7361,118.7361,118.6789,118.7075,30099.0
2019-12-23 10:25:00,124.47,124.47,124.38,124.39,13425.0,118.6979,118.6979,118.6121,118.6217,13425.0
2019-12-23 10:30:00,124.38,124.38,124.33,124.38,10377.0,118.6121,118.6121,118.5644,118.6121,10377.0
2019-12-23 10:35:00,124.38,124.41,124.37,124.4,18111.0,118.6121,118.6407,118.6026,118.6312,18111.0
2019-12-23 10:40:00,124.39,124.4,124.34,124.37,9322.0,118.6217,118.6312,118.574,118.6026,9322.0
2019-12-23 10:45:00,124.35,124.36,124.32,124.33,8032.0,118.5835,118.593,118.5549,118.5644,8032.0
2019-12-23 10:50:00,124.34,124.34,124.27,124.3,6877.0,118.574,118.574,118.5072,118.5358,6877.0
2019-12-23 10:55:00,124.3,124.37,124.3,124.36,21082.0,118.5358,118.6026,118.5358,118.593,21082.0
2019-12-23 11:00:00,124.36,124.44,124.36,124.44,70404.0,118.593,118.6693,118.593,118.6693,70404.0
2019-12-23 11:05:00,124.44,124.47,124.43,124.44,9428.0,118.6693,118.6979,118.6598,118.6693,9428.0
2019-12-23 11:10:00,124.43,124.44,124.4,124.44,7637.0,118.6598,118.6693,118.6312,118.6693,7637.0
2019-12-23 11:15:00,124.43,124.49,124.43,124.48,4318.0,118.6598,118.717,118.6598,118.7075,4318.0
2019-12-23 11:20:00,124.48,124.54,124.47,124.51,13648.0,118.7075,118.7647,118.6979,118.7361,13648.0
2019-12-23 11:25:00,124.51,124.54,124.48,124.54,9958.0,118.7361,118.7647,118.7075,118.7647,9958.0
2019-12-23 11:30:00,124.55,124.57,124.54,124.55,5170.0,118.7742,118.7933,118.7647,118.7742,5170.0
2019-12-23 11:35:00,124.56,124.56,124.49,124.5,13206.0,118.7838,118.7838,118.717,118.7265,13206.0
2019-12-23 11:40:00,124.5,124.5,124.46,124.49,6847.0,118.7265,118.7265,118.6884,118.717,6847.0
2019-12-23 11:45:00,124.5,124.52,124.49,124.52,11764.0,118.7265,118.7456,118.717,118.7456,11764.0
2019-12-23 11:50:00,124.51,124.54,124.48,124.53,14274.0,118.7361,118.7647,118.7075,118.7552,14274.0
2019-12-23 11:55:00,124.52,124.53,124.5,124.5,7563.0,118.7456,118.7552,118.7265,118.7265,7563.0
2019-12-23 12:00:00,124.5,124.56,124.5,124.53,29847.0,118.7265,118.7838,118.7265,118.7552,29847.0
2019-12-23 12:05:00,124.53,124.55,124.51,124.52,10300.0,118.7552,118.7742,118.7361,118.7456,10300.0
2019-12-23 12:10:00,124.52,124.53,124.5,124.52,10468.0,118.7456,118.7552,118.7265,118.7456,10468.0
2019-12-23 12:15:00,124.51,124.54,124.5,124.53,14102.0,118.7361,118.7647,118.7265,118.7552,14102.0
2019-12-23 12:20:00,124.52,124.53,124.47,124.48,9694.0,118.7456,118.7552,118.6979,118.7075,9694.0
2019-12-23 12:25:00,124.49,124.49,124.45,124.46,24007.0,118.717,118.717,118.6789,118.6884,24007.0
2019-12-23 12:30:00,124.45,124.47,124.45,124.46,9522.0,118.6789,118.6979,118.6789,118.6884,9522.0
2019-12-23 12:35:00,124.46,124.49,124.45,124.48,3867.0,118.6884,118.717,118.6789,118.7075,3867.0
2019-12-23 12:40:00,124.47,124.52,124.46,124.49,23119.0,118.6979,118.7456,118.6884,118.717,23119.0
2019-12-23 12:45:00,124.5,124.51,124.49,124.51,7128.0,118.7265,118.7361,118.717,118.7361,7128.0
2019-12-23 12:50:00,124.5,124.51,124.48,124.49,8377.0,118.7265,118.7361,118.7075,118.717,8377.0
2019-12-23 12:55:00,124.49,124.52,124.48,124.52,18964.0,118.717,118.7456,118.7075,118.7456,18964.0
2019-12-23 13:00:00,124.53,124.56,124.53,124.56,7300.0,118.7552,118.7838,118.7552,118.7838,7300.0
2019-12-23 13:05:00,124.56,124.57,124.54,124.54,7526.0,118.7838,118.7933,118.7647,118.7647,7526.0
2019-12-23 13:10:00,124.55,124.56,124.54,124.56,7240.0,118.7742,118.7838,118.7647,118.7838,7240.0
2019-12-23 13:15:00,124.55,124.59,124.55,124.58,8944.0,118.7742,118.8124,118.7742,118.8028,8944.0
2019-12-23 13:20:00,124.58,124.6,124.57,124.59,5874.0,118.8028,118.8219,118.7933,118.8124,5874.0
2019-12-23 13:25:00,124.58,124.59,124.56,124.59,15740.0,118.8028,118.8124,118.7838,118.8124,15740.0
2019-12-23 13:30:00,124.59,124.59,124.56,124.58,40585.0,118.8124,118.8124,118.7838,118.8028,40585.0
2019-12-23 13:35:00,124.57,124.57,124.51,124.52,15728.0,118.7933,118.7933,118.7361,118.7456,15728.0
2019-12-23 13:40:00,124.51,124.51,124.47,124.47,19578.0,118.7361,118.7361,118.6979,118.6979,19578.0
2019-12-23 13:45:00,124.46,124.47,124.44,124.44,111251.0,118.6884,118.6979,118.6693,118.6693,111251.0
2019-12-23 13:50:00,124.45,124.46,124.43,124.44,12440.0,118.6789,118.6884,118.6598,118.6693,12440.0
2019-12-23 13:55:00,124.44,124.46,124.43,124.45,13706.0,118.6693,118.6884,118.6598,118.6789,13706.0
2019-12-23 14:00:00,124.45,124.46,124.43,124.45,48096.0,118.6789,118.6884,118.6598,118.6789,48096.0
2019-12-23 14:05:00,124.45,124.47,124.43,124.47,12040.0,118.6789,118.6979,118.6598,118.6979,12040.0
2019-12-23 14:10:00,124.47,124.48,124.44,124.46,9041.0,118.6979,118.7075,118.6693,118.6884,9041.0
2019-12-23 14:15:00,124.46,124.46,124.41,124.42,21148.0,118.6884,118.6884,118.6407,118.6503,21148.0
2019-12-23 14:20:00,124.42,124.43,124.4,124.42,26845.0,118.6503,118.6598,118.6312,118.6503,26845.0
2019-12-23 14:25:00,124.42,124.43,124.4,124.43,18836.0,118.6503,118.6598,118.6312,118.6598,18836.0
2019-12-23 14:30:00,124.43,124.47,124.42,124.46,21039.0,118.6598,118.6979,118.6503,118.6884,21039.0
2019-12-23 14:35:00,124.47,124.47,124.41,124.42,13704.0,118.6979,118.6979,118.6407,118.6503,13704.0
2019-12-23 14:40:00,124.41,124.43,124.39,124.41,15665.0,118.6407,118.6598,118.6217,118.6407,15665.0
2019-12-23 14:45:00,124.42,124.45,124.41,124.45,12385.0,118.6503,118.6789,118.6407,118.6789,12385.0
2019-12-23 14:50:00,124.44,124.46,124.42,124.44,11435.0,118.6693,118.6884,118.6503,118.6693,11435.0
2019-12-23 14:55:00,124.45,124.46,124.43,124.45,13544.0,118.6789,118.6884,118.6598,118.6789,13544.0
2019-12-23 15:00:00,124.46,124.48,124.44,124.47,31520.0,118.6884,118.7075,118.6693,118.6979,31520.0
2019-12-23 15:05:00,124.47,124.48,124.44,124.44,11212.0,118.6979,118.7075,118.6693,118.6693,11212.0
2019-12-23 15:10:00,124.44,124.46,124.42,124.43,22847.0,118.6693,118.6884,118.6503,118.6598,22847.0
2019-12-23 15:15:00,124.44,124.45,124.42,124.43,27151.0,118.6693,118.6789,118.6503,118.6598,27151.0
2019-12-23 15:20:00,124.43,124.44,124.41,124.43,18548.0,118.6598,118.6693,118.6407,118.6598,18548.0
2019-12-23 15:25:00,124.42,124.44,124.42,124.43,14302.0,118.6503,118.6693,118.6503,118.6598,14302.0
2019-12-23 15:30:00,124.42,124.44,124.4,124.42,31262.0,118.6503,118.6693,118.6312,118.6503,31262.0
2019-12-23 15:35:00,124.41,124.42,124.36,124.38,32078.0,118.6407,118.6503,118.593,118.6121,32078.0
2019-12-23 15:40:00,124.38,124.38,124.34,124.34,24534.0,118.6121,118.6121,118.574,118.574,24534.0
2019-12-23 15:45:00,124.35,124.36,124.31,124.32,38704.0,118.5835,118.593,118.5454,118.5549,38704.0
2019-12-23 15:50:00,124.32,124.35,124.29,124.32,139280.0,118.5549,118.5835,118.5263,118.5549,139280.0
2019-12-23 15:55:00,124.32,124.35,124.27,124.33,543473.0,118.5549,118.5835,118.5072,118.5644,543473.0
2019-12-24 09:30:00,124.43,124.44,124.26,124.39,52142.0,118.6598,118.6693,118.4977,118.6217,52142.0
2019-12-24 09:35:00,124.38,124.56,124.38,124.54,41732.0,118.6121,118.7838,118.6121,118.7647,41732.0
2019-12-24 09:40:00,124.53,124.53,124.43,124.43,42301.0,118.7552,118.7552,118.6598,118.6598,42301.0
2019-12-24 09:45:00,124.44,124.48,124.42,124.45,108979.0,118.6693,118.7075,118.6503,118.6789,108979.0
2019-12-24 09:50:00,124.45,124.52,124.44,124.51,100121.0,118.6789,118.7456,118.6693,118.7361,100121.0
2019-12-24 09:55:00,124.51,124.52,124.47,124.51,20106.0,118.7361,118.7456,118.6979,118.7361,20106.0
2019-12-24 10:00:00,124.5,124.6,124.49,124.58,70038.0,118.7265,118.8219,118.717,118.8028,70038.0
2019-12-24 10:05:00,124.59,124.59,124.54,124.56,30181.0,118.8124,118.8124,118.7647,118.7838,30181.0
2019-12-24 10:10:00,124.56,124.62,124.55,124.59,42014.0,118.7838,118.841,118.7742,118.8124,42014.0
2019-12-24 10:15:00,124.6,124.65,124.59,124.62,28849.0,118.8219,118.8696,118.8124,118.841,28849.0
2019-12-24 10:20:00,124.62,124.63,124.59,124.62,44420.0,118.841,118.8505,118.8124,118.841,44420.0
2019-12-24 10:25:00,124.62,124.66,124.61,124.65,50934.0,118.841,118.8791,118.8314,118.8696,50934.0
2019-12-24 10:30:00,124.65,124.65,124.62,124.63,53889.0,118.8696,118.8696,118.841,118.8505,53889.0
2019-12-24 10:35:00,124.63,124.67,124.62,124.64,26925.0,118.8505,118.8887,118.841,118.8601,26925.0
2019-12-24 10:40:00,124.63,124.69,124.62,124.68,36782.0,118.8505,118.9077,118.841,118.8982,36782.0
2019-12-24 10:45:00,124.67,124.68,124.6,124.61,57079.0,118.8887,118.8982,118.8219,118.8314,57079.0
2019-12-24 10:50:00,124.61,124.63,124.56,124.6,64867.0,118.8314,118.8505,118.7838,118.8219,64867.0
2019-12-24 10:55:00,124.6,124.62,124.56,124.57,39541.0,118.8219,118.841,118.7838,118.7933,39541.0
2019-12-24 11:00:00,124.58,124.61,124.55,124.57,43456.0,118.8028,118.8314,118.7742,118.7933,43456.0
2019-12-24 11:05:00,124.57,124.58,124.55,124.57,25931.0,118.7933,118.8028,118.7742,118.7933,25931.0
2019-12-24 11:10:00,124.57,124.59,124.56,124.58,31529.0,118.7933,118.8124,118.7838,118.8028,31529.0
2019-12-24 11:15:00,124.59,124.6,124.56,124.58,33253.0,118.8124,118.8219,118.7838,118.8028,33253.0
2019-12-24 11:20:00,124.58,124.59,124.55,124.56,25553.0,118.8028,118.8124,118.7742,118.7838,25553.0
2019-12-24 11:25:00,124.55,124.57,124.52,124.56,26854.0,118.7742,118.7933,118.7456,118.7838,26854.0
2019-12-24 11:30:00,124.57,124.58,124.52,124.53,22771.0,118.7933,118.8028,118.7456,118.7552,22771.0
2019-12-24 11:35:00,124.53,124.56,124.52,124.55,25582.0,118.7552,118.7838,118.7456,118.7742,25582.0
2019-12-24 11:40:00,124.54,124.55,124.53,124.53,13867.0,118.7647,118.7742,118.7552,118.7552,13867.0
2019-12-24 11:45:00,124.53,124.55,124.52,124.54,19837.0,118.7552,118.7742,118.7456,118.7647,19837.0
2019-12-24 11:50:00,124.54,124.54,124.5,124.52,17827.0,118.7647,118.7647,118.7265,118.7456,17827.0
2019-12-24 11:55:00,124.52,124.55,124.51,124.53,31109.0,118.7456,118.7742,118.7361,118.7552,31109.0
2019-12-24 12:00:00,124.53,124.55,124.52,124.54,21318.0,118.7552,118.7742,118.7456,118.7647,21318.0
2019-12-24 12:05:00,124.54,124.55,124.52,124.54,27550.0,118.7647,118.7742,118.7456,118.7647,27550.0
2019-12-24 12:10:00,124.55,124.57,124.54,124.55,7823.0,118.7742,118.7933,118.7647,118.7742,7823.0
2019-12-24 12:15:00,124.55,124.57,124.53,124.57,14091.0,118.7742,118.7933,118.7552,118.7933,14091.0
2019-12-24 12:20:00,124.57,124.59,124.56,124.57,16995.0,118.7933,118.8124,118.7838,118.7933,16995.0
2019-12-24 12:25:00,124.58,124.59,124.57,124.57,8527.0,118.8028,118.8124,118.7933,118.7933,8527.0
2019-12-24 12:30:00,124.57,124.58,124.52,124.54,15633.0,118.7933,118.8028,118.7456,118.7647,15633.0
2019-12-24 12:35:00,124.54,124.55,124.51,124.52,40406.0,118.7647,118.7742,118.7361,118.7456,40406.0
2019-12-24 12:40:00,124.52,124.54,124.5,124.52,15596.0,118.7456,118.7647,118.7265,118.7456,15596.0
2019-12-24 12:45:00,124.51,124.52,124.5,124.52,8720.0,118.7361,118.7456,118.7265,118.7456,8720.0
2019-12-24 12:50:00,124.52,124.52,124.5,124.52,13168.0,118.7456,118.7456,118.7265,118.7456,13168.0
2019-12-24 12:55:00,124.52,124.56,124.5,124.54,110708.0,118.7456,118.7838,118.7265,118.7647,110708.0
2019-12-26 09:30:00,124.91,125.06,124.77,125.03,45535.0,119.1175,119.2606,118.984,119.232,45535.0
2019-12-26 09:35:00,125.03,125.08,124.99,125.06,30286.0,119.232,119.2797,119.1938,119.2606,30286.0
2019-12-26 09:40:00,125.06,125.06,124.96,124.98,9732.0,119.2606,119.2606,119.1652,119.1843,9732.0
2019-12-26 09:45:00,124.98,125.07,124.97,125.0,51553.0,119.1843,119.2701,119.1748,119.2034,51553.0
2019-12-26 09:50:00,124.98,125.03,124.94,124.94,23430.0,119.1843,119.232,119.1461,119.1461,23430.0
2019-12-26 09:55:00,124.94,124.99,124.94,124.98,20017.0,119.1461,119.1938,119.1461,119.1843,20017.0
2019-12-26 10:00:00,124.99,125.03,124.98,124.99,21563.0,119.1938,119.232,119.1843,119.1938,21563.0
2019-12-26 10:05:00,125.0,125.06,124.98,125.04,22767.0,119.2034,119.2606,119.1843,119.2415,22767.0
2019-12-26 10:10:00,125.05,125.07,125.01,125.04,9945.0,119.251,119.2701,119.2129,119.2415,9945.0
2019-12-26 10:15:00,125.03,125.05,125.01,125.04,10632.0,119.232,119.251,119.2129,119.2415,10632.0
2019-12-26 10:20:00,125.03,125.05,125.01,125.02,6003.0,119.232,119.251,119.2129,119.2224,6003.0
2019-12-26 10:25:00,125.03,125.05,125.02,125.04,9708.0,119.232,119.251,119.2224,119.2415,9708.0
2019-12-26 10:30:00,125.06,125.06,125.0,125.03,5367.0,119.2606,119.2606,119.2034,119.232,5367.0
2019-12-26 10:35:00,125.04,125.06,125.02,125.04,13953.0,119.2415,119.2606,119.2224,119.2415,13953.0
2019-12-26 10:40:00,125.04,125.05,125.01,125.01,6828.0,119.2415,119.251,119.2129,119.2129,6828.0
2019-12-26 10:45:00,125.01,125.04,125.01,125.03,4347.0,119.2129,119.2415,119.2129,119.232,4347.0
2019-12-26 10:50:00,125.04,125.06,125.03,125.05,4355.0,119.2415,119.2606,119.232,119.251,4355.0
2019-12-26 10:55:00,125.07,125.09,125.05,125.05,6150.0,119.2701,119.2892,119.251,119.251,6150.0
2019-12-26 11:00:00,125.04,125.13,125.04,125.1,15419.0,119.2415,119.3273,119.2415,119.2987,15419.0
2019-12-26 11:05:00,125.11,125.13,125.06,125.1,5457.0,119.3083,119.3273,119.2606,119.2987,5457.0
2019-12-26 11:10:00,125.1,125.12,125.04,125.06,8328.0,119.2987,119.3178,119.2415,119.2606,8328.0
2019-12-26 11:15:00,125.07,125.1,125.06,125.09,7745.0,119.2701,119.2987,119.2606,119.2892,7745.0
2019-12-26 11:20:00,125.1,125.17,125.1,125.17,7748.0,119.2987,119.3655,119.2987,119.3655,7748.0
2019-12-26 11:25:00,125.16,125.19,125.13,125.13,10700.0,119.3559,119.3846,119.3273,119.3273,10700.0
2019-12-26 11:30:00,125.13,125.15,125.11,125.14,12131.0,119.3273,119.3464,119.3083,119.3369,12131.0
2019-12-26 11:35:00,125.15,125.21,125.14,125.2,27038.0,119.3464,119.4036,119.3369,119.3941,27038.0
2019-12-26 11:40:00,125.2,125.31,125.19,125.31,20457.0,119.3941,119.499,119.3846,119.499,20457.0
2019-12-26 11:45:00,125.31,125.32,125.29,125.3,7951.0,119.499,119.5085,119.4799,119.4895,7951.0
2019-12-26 11:50:00,125.3,125.38,125.3,125.37,6847.0,119.4895,119.5657,119.4895,119.5562,6847.0
2019-12-26 11:55:00,125.37,125.43,125.36,125.38,31012.0,119.5562,119.6134,119.5467,119.5657,31012.0
2019-12-26 12:00:00,125.38,125.39,125.33,125.36,30494.0,119.5657,119.5753,119.5181,119.5467,30494.0
2019-12-26 12:05:00,125.37,125.41,125.37,125.38,32339.0,119.5562,119.5943,119.5562,119.5657,32339.0
2019-12-26 12:10:00,125.38,125.39,125.28,125.33,44518.0,119.5657,119.5753,119.4704,119.5181,44518.0
2019-12-26 12:15:00,125.32,125.32,125.26,125.26,6014.0,119.5085,119.5085,119.4513,119.4513,6014.0
2019-12-26 12:20:00,125.27,125.29,125.24,125.25,12481.0,119.4608,119.4799,119.4322,119.4418,12481.0
2019-12-26 12:25:00,125.25,125.3,125.24,125.29,14936.0,119.4418,119.4895,119.4322,119.4799,14936.0
2019-12-26 12:30:00,125.28,125.36,125.28,125.35,11137.0,119.4704,119.5467,119.4704,119.5371,11137.0
2019-12-26 12:35:00,125.34,125.35,125.32,125.33,16743.0,119.5276,119.5371,119.5085,119.5181,16743.0
2019-12-26 12:40:00,125.32,125.39,125.31,125.36,21713.0,119.5085,119.5753,119.499,119.5467,21713.0
2019-12-26 12:45:00,125.36,125.4,125.34,125.4,14326.0,119.5467,119.5848,119.5276,119.5848,14326.0
2019-12-26 12:50:00,125.39,125.41,125.37,125.41,3663.0,119.5753,119.5943,119.5562,119.5943,3663.0
2019-12-26 12:55:00,125.42,125.47,125.42,125.47,15142.0,119.6039,119.6516,119.6039,119.6516,15142.0
2019-12-26 13:00:00,125.48,125.54,125.48,125.54,7048.0,119.6611,119.7183,119.6611,119.7183,7048.0
2019-12-26 13:05:00,125.54,125.54,125.5,125.52,8900.0,119.7183,119.7183,119.6802,119.6992,8900.0
2019-12-26 13:10:00,125.51,125.61,125.51,125.61,20209.0,119.6897,119.7851,119.6897,119.7851,20209.0
2019-12-26 13:15:00,125.61,125.69,125.61,125.69,11370.0,119.7851,119.8614,119.7851,119.8614,11370.0
2019-12-26 13:20:00,125.71,125.76,125.69,125.69,16782.0,119.8804,119.9281,119.8614,119.8614,16782.0
2019-12-26 13:25:00,125.69,125.72,125.65,125.71,42978.0,119.8614,119.89,119.8232,119.8804,42978.0
2019-12-26 13:30:00,125.72,125.73,125.68,125.68,22439.0,119.89,119.8995,119.8518,119.8518,22439.0
2019-12-26 13:35:00,125.69,125.79,125.68,125.78,29170.0,119.8614,119.9567,119.8518,119.9472,29170.0
2019-12-26 13:40:00,125.78,125.81,125.72,125.76,20376.0,119.9472,119.9758,119.89,119.9281,20376.0
2019-12-26 13:45:00,125.76,125.77,125.7,125.71,28860.0,119.9281,119.9377,119.8709,119.8804,28860.0
2019-12-26 13:50:00,125.72,125.79,125.72,125.77,25233.0,119.89,119.9567,119.89,119.9377,25233.0
2019-12-26 13:55:00,125.77,125.79,125.75,125.79,42768.0,119.9377,119.9567,119.9186,119.9567,42768.0
2019-12-26 14:00:00,125.78,125.8,125.76,125.78,32515.0,119.9472,119.9663,119.9281,119.9472,32515.0
2019-12-26 14:05:00,125.77,125.81,125.77,125.79,44942.0,119.9377,119.9758,119.9377,119.9567,44942.0
2019-12-26 14:10:00,125.79,125.82,125.77,125.81,48143.0,119.9567,119.9853,119.9377,119.9758,48143.0
2019-12-26 14:15:00,125.81,125.81,125.77,125.78,26217.0,119.9758,119.9758,119.9377,119.9472,26217.0
2019-12-26 14:20:00,125.78,125.79,125.74,125.76,27179.0,119.9472,119.9567,119.909,119.9281,27179.0
2019-12-26 14:25:00,125.76,125.78,125.76,125.77,16783.0,119.9281,119.9472,119.9281,119.9377,16783.0
2019-12-26 14:30:00,125.77,125.78,125.75,125.77,14878.0,119.9377,119.9472,119.9186,119.9377,14878.0
2019-12-26 14:35:00,125.77,125.82,125.77,125.82,27708.0,119.9377,119.9853,119.9377,119.9853,27708.0
2019-12-26 14:40:00,125.81,125.84,125.79,125.79,11807.0,119.9758,120.0044,119.9567,119.9567,11807.0
2019-12-26 14:45:00,125.8,125.81,125.78,125.81,8509.0,119.9663,119.9758,119.9472,119.9758,8509.0
2019-12-26 14:50:00,125.81,125.85,125.81,125.83,4388.0,119.9758,120.0139,119.9758,119.9949,4388.0
2019-12-26 14:55:00,125.83,125.87,125.82,125.82,8255.0,119.9949,120.033,119.9853,119.9853,8255.0
2019-12-26 15:00:00,125.81,125.85,125.81,125.84,6745.0,119.9758,120.0139,119.9758,120.0044,6745.0
2019-12-26 15:05:00,125.84,125.89,125.84,125.85,32026.0,120.0044,120.0521,120.0044,120.0139,32026.0
2019-12-26 15:10:00,125.84,125.87,125.84,125.86,23176.0,120.0044,120.033,120.0044,120.0235,23176.0
2019-12-26 15:15:00,125.85,125.89,125.84,125.89,45870.0,120.0139,120.0521,120.0044,120.0521,45870.0
2019-12-26 15:20:00,125.89,125.92,125.89,125.89,32365.0,120.0521,120.0807,120.0521,120.0521,32365.0
2019-12-26 15:25:00,125.9,125.94,125.9,125.9,46776.0,120.0616,120.0998,120.0616,120.0616,46776.0
2019-12-26 15:30:00,125.9,125.91,125.81,125.83,78862.0,120.0616,120.0712,119.9758,119.9949,78862.0
2019-12-26 15:35:00,125.84,125.85,125.77,125.82,107319.0,120.0044,120.0139,119.9377,119.9853,107319.0
2019-12-26 15:40:00,125.83,125.93,125.81,125.91,78499.0,119.9949,120.0902,119.9758,120.0712,78499.0
2019-12-26 15:45:00,125.91,125.96,125.88,125.93,108857.0,120.0712,120.1188,120.0426,120.0902,108857.0
2019-12-26 15:50:00,125.92,126.01,125.89,126.0,142017.0,120.0807,120.1665,120.0521,120.157,142017.0
2019-12-26 15:55:00,126.0,126.05,125.92,126.05,230459.0,120.157,120.2047,120.0807,120.2047,230459.0
2019-12-27 09:30:00,126.42,126.7,126.36,126.61,81000.0,120.5575,120.8245,120.5003,120.7387,81000.0
2019-12-27 09:35:00,126.6,126.63,126.42,126.63,67387.0,120.7292,120.7578,120.5575,120.7578,67387.0
2019-12-27 09:40:00,126.64,126.73,126.55,126.65,67409.0,120.7673,120.8531,120.6815,120.7768,67409.0
2019-12-27 09:45:00,126.65,126.7,126.62,126.66,46911.0,120.7768,120.8245,120.7482,120.7864,46911.0
2019-12-27 09:50:00,126.65,126.65,126.5,126.56,62987.0,120.7768,120.7768,120.6338,120.691,62987.0
2019-12-27 09:55:00,126.55,126.57,126.22,126.23,83764.0,120.6815,120.7006,120.3668,120.3763,83764.0
2019-12-27 10:00:00,126.22,126.29,126.19,126.19,28479.0,120.3668,120.4335,120.3382,120.3382,28479.0
2019-12-27 10:05:00,126.18,126.35,126.18,126.32,16850.0,120.3286,120.4908,120.3286,120.4622,16850.0
2019-12-27 10:10:00,126.33,126.43,126.29,126.43,48493.0,120.4717,120.567,120.4335,120.567,48493.0
2019-12-27 10:15:00,126.42,126.42,126.36,126.41,32782.0,120.5575,120.5575,120.5003,120.548,32782.0
2019-12-27 10:20:00,126.41,126.43,126.37,126.37,20018.0,120.548,120.567,120.5098,120.5098,20018.0
2019-12-27 10:25:00,126.37,126.4,126.34,126.37,10259.0,120.5098,120.5384,120.4812,120.5098,10259.0
2019-12-27 10:30:00,126.36,126.37,126.26,126.29,13698.0,120.5003,120.5098,120.4049,120.4335,13698.0
2019-12-27 10:35:00,126.29,126.38,126.29,126.32,13893.0,120.4335,120.5194,120.4335,120.4622,13893.0
2019-12-27 10:40:00,126.32,126.32,126.23,126.29,21367.0,120.4622,120.4622,120.3763,120.4335,21367.0
2019-12-27 10:45:00,126.3,126.41,126.3,126.41,15328.0,120.4431,120.548,120.4431,120.548,15328.0
2019-12-27 10:50:00,126.41,126.47,126.4,126.47,8967.0,120.548,120.6052,120.5384,120.6052,8967.0
2019-12-27 10:55:00,126.46,126.51,126.45,126.48,11460.0,120.5957,120.6433,120.5861,120.6147,11460.0
2019-12-27 11:00:00,126.48,126.55,126.46,126.5,14492.0,120.6147,120.6815,120.5957,120.6338,14492.0
2019-12-27 11:05:00,126.51,126.59,126.51,126.53,12820.0,120.6433,120.7196,120.6433,120.6624,12820.0
2019-12-27 11:10:00,126.54,126.58,126.48,126.53,15077.0,120.6719,120.7101,120.6147,120.6624,15077.0
2019-12-27 11:15:00,126.52,126.55,126.46,126.52,5485.0,120.6529,120.6815,120.5957,120.6529,5485.0
2019-12-27 11:20:00,126.53,126.55,126.45,126.45,8159.0,120.6624,120.6815,120.5861,120.5861,8159.0
2019-12-27 11:25:00,126.45,126.52,126.45,126.48,13557.0,120.5861,120.6529,120.5861,120.6147,13557.0
2019-12-27 11:30:00,126.48,126.53,126.47,126.52,8349.0,120.6147,120.6624,120.6052,120.6529,8349.0
2019-12-27 11:35:00,126.51,126.52,126.47,126.51,13421.0,120.6433,120.6529,120.6052,120.6433,13421.0
2019-12-27 11:40:00,126.5,126.58,126.5,126.58,15499.0,120.6338,120.7101,120.6338,120.7101,15499.0
2019-12-27 11:45:00,126.58,126.58,126.53,126.53,7305.0,120.7101,120.7101,120.6624,120.6624,7305.0
2019-12-27 11:50:00,126.52,126.54,126.5,126.53,6615.0,120.6529,120.6719,120.6338,120.6624,6615.0
2019-12-27 11:55:00,126.54,126.56,126.52,126.53,7076.0,120.6719,120.691,120.6529,120.6624,7076.0
2019-12-27 12:00:00,126.52,126.56,126.51,126.51,6605.0,120.6529,120.691,120.6433,120.6433,6605.0
2019-12-27 12:05:00,126.5,126.51,126.46,126.47,9467.0,120.6338,120.6433,120.5957,120.6052,9467.0
2019-12-27 12:10:00,126.46,126.5,126.46,126.48,14509.0,120.5957,120.6338,120.5957,120.6147,14509.0
2019-12-27 12:15:00,126.49,126.53,126.48,126.53,11300.0,120.6243,120.6624,120.6147,120.6624,11300.0
2019-12-27 12:20:00,126.52,126.54,126.49,126.5,10263.0,120.6529,120.6719,120.6243,120.6338,10263.0
2019-12-27 12:25:00,126.47,126.47,126.4,126.4,5920.0,120.6052,120.6052,120.5384,120.5384,5920.0
2019-12-27 12:30:00,126.42,126.42,126.37,126.39,10315.0,120.5575,120.5575,120.5098,120.5289,10315.0
2019-12-27 12:35:00,126.38,126.43,126.38,126.41,8938.0,120.5194,120.567,120.5194,120.548,8938.0
2019-12-27 12:40:00,126.42,126.42,126.35,126.39,6857.0,120.5575,120.5575,120.4908,120.5289,6857.0
2019-12-27 12:45:00,126.4,126.48,126.4,126.48,4498.0,120.5384,120.6147,120.5384,120.6147,4498.0
2019-12-27 12:50:00,126.48,126.49,126.46,126.47,8879.0,120.6147,120.6243,120.5957,120.6052,8879.0
2019-12-27 12:55:00,126.47,126.49,126.45,126.48,9086.0,120.6052,120.6243,120.5861,120.6147,9086.0
2019-12-27 13:00:00,126.48,126.49,126.43,126.46,8951.0,120.6147,120.6243,120.567,120.5957,8951.0
2019-12-27 13:05:00,126.46,126.47,126.43,126.46,5098.0,120.5957,120.6052,120.567,120.5957,5098.0
2019-12-27 13:10:00,126.47,126.48,126.44,126.44,9104.0,120.6052,120.6147,120.5766,120.5766,9104.0
2019-12-27 13:15:00,126.45,126.46,126.36,126.36,14590.0,120.5861,120.5957,120.5003,120.5003,14590.0
2019-12-27 13:20:00,126.37,126.39,126.32,126.33,10827.0,120.5098,120.5289,120.4622,120.4717,10827.0
2019-12-27 13:25:00,126.33,126.37,126.21,126.21,14312.0,120.4717,120.5098,120.3573,120.3573,14312.0
2019-12-27 13:30:00,126.22,126.26,126.15,126.23,14703.0,120.3668,120.4049,120.3,120.3763,14703.0
2019-12-27 13:35:00,126.24,126.31,126.24,126.28,11519.0,120.3859,120.4526,120.3859,120.424,11519.0
2019-12-27 13:40:00,126.28,126.31,126.23,126.25,12061.0,120.424,120.4526,120.3763,120.3954,12061.0
2019-12-27 13:45:00,126.26,126.3,126.25,126.25,13218.0,120.4049,120.4431,120.3954,120.3954,13218.0
2019-12-27 13:50:00,126.25,126.25,126.16,126.21,6765.0,120.3954,120.3954,120.3096,120.3573,6765.0
2019-12-27 13:55:00,126.21,126.22,126.17,126.21,13628.0,120.3573,120.3668,120.3191,120.3573,13628.0
2019-12-27 14:00:00,126.2,126.25,126.2,126.23,21981.0,120.3477,120.3954,120.3477,120.3763,21981.0
2019-12-27 14:05:00,126.23,126.26,126.21,126.22,9084.0,120.3763,120.4049,120.3573,120.3668,9084.0
2019-12-27 14:10:00,126.22,126.22,126.17,126.22,9264.0,120.3668,120.3668,120.3191,120.3668,9264.0
2019-12-27 14:15:00,126.22,126.23,126.18,126.23,5963.0,120.3668,120.3763,120.3286,120.3763,5963.0
2019-12-27 14:20:00,126.24,126.29,126.24,126.29,9784.0,120.3859,120.4335,120.3859,120.4335,9784.0
2019-12-27 14:25:00,126.3,126.32,126.27,126.32,8360.0,120.4431,120.4622,120.4145,120.4622,8360.0
2019-12-27 14:30:00,126.32,126.4,126.31,126.39,13887.0,120.4622,120.5384,120.4526,120.5289,13887.0
2019-12-27 14:35:00,126.37,126.4,126.34,126.34,6732.0,120.5098,120.5384,120.4812,120.4812,6732.0
2019-12-27 14:40:00,126.32,126.37,126.32,126.37,10408.0,120.4622,120.5098,120.4622,120.5098,10408.0
2019-12-27 14:45:00,126.37,126.37,126.32,126.36,7749.0,120.5098,120.5098,120.4622,120.5003,7749.0
2019-12-27 14:50:00,126.35,126.4,126.34,126.37,13555.0,120.4908,120.5384,120.4812,120.5098,13555.0
2019-12-27 14:55:00,126.37,126.39,126.35,126.36,4008.0,120.5098,120.5289,120.4908,120.5003,4008.0
2019-12-27 15:00:00,126.37,126.38,126.28,126.28,11112.0,120.5098,120.5194,120.424,120.424,11112.0
2019-12-27 15:05:00,126.28,126.33,126.28,126.32,13364.0,120.424,120.4717,120.424,120.4622,13364.0
2019-12-27 15:10:00,126.32,126.34,126.29,126.32,12209.0,120.4622,120.4812,120.4335,120.4622,12209.0
2019-12-27 15:15:00,126.31,126.32,126.26,126.27,13263.0,120.4526,120.4622,120.4049,120.4145,13263.0
2019-12-27 15:20:00,126.26,126.26,126.16,126.18,18708.0,120.4049,120.4049,120.3096,120.3286,18708.0
2019-12-27 15:25:00,126.18,126.2,126.14,126.14,18090.0,120.3286,120.3477,120.2905,120.2905,18090.0
2019-12-27 15:30:00,126.15,126.18,126.12,126.17,30537.0,120.3,120.3286,120.2714,120.3191,30537.0
2019-12-27 15:35:00,126.17,126.2,126.13,126.15,23938.0,120.3191,120.3477,120.281,120.3,23938.0
2019-12-27 15:40:00,126.15,126.18,126.08,126.08,60715.0,120.3,120.3286,120.2333,120.2333,60715.0
2019-12-27 15:45:00,126.08,126.11,125.94,125.96,89169.0,120.2333,120.2619,120.0998,120.1188,89169.0
2019-12-27 15:50:00,125.96,126.06,125.89,126.05,144471.0,120.1188,120.2142,120.0521,120.2047,144471.0
2019-12-27 15:55:00,126.05,126.11,126.03,126.07,292801.0,120.2047,120.2619,120.1856,120.2237,292801.0
2019-12-30 09:30:00,126.16,126.3,125.89,125.95,106157.0,120.3096,120.4431,120.0521,120.1093,106157.0
2019-12-30 09:35:00,125.95,125.95,125.68,125.71,68944.0,120.1093,120.1093,119.8518,119.8804,68944.0
2019-12-30 09:40:00,125.72,125.83,125.68,125.73,42034.0,119.89,119.9949,119.8518,119.8995,42034.0
2019-12-30 09:45:00,125.72,125.74,125.29,125.29,94243.0,119.89,119.909,119.4799,119.4799,94243.0
2019-12-30 09:50:00,125.29,125.41,125.2,125.4,82340.0,119.4799,119.5943,119.3941,119.5848,82340.0
2019-12-30 09:55:00,125.4,125.45,125.18,125.25,55515.0,119.5848,119.6325,119.375,119.4418,55515.0
2019-12-30 10:00:00,125.25,125.31,125.2,125.22,46203.0,119.4418,119.499,119.3941,119.4132,46203.0
2019-12-30 10:05:00,125.2,125.37,125.19,125.36,40100.0,119.3941,119.5562,119.3846,119.5467,40100.0
2019-12-30 10:10:00,125.37,125.39,125.06,125.06,142327.0,119.5562,119.5753,119.2606,119.2606,142327.0
2019-12-30 10:15:00,125.05,125.1,124.97,125.09,82893.0,119.251,119.2987,119.1748,119.2892,82893.0
2019-12-30 10:20:00,125.09,125.18,125.0,125.02,60823.0,119.2892,119.375,119.2034,119.2224,60823.0
2019-12-30 10:25:00,125.02,125.12,124.98,125.12,60335.0,119.2224,119.3178,119.1843,119.3178,60335.0
2019-12-30 10:30:00,125.12,125.12,125.04,125.05,51009.0,119.3178,119.3178,119.2415,119.251,51009.0
2019-12-30 10:35:00,125.03,125.17,125.03,125.17,38169.0,119.232,119.3655,119.232,119.3655,38169.0
2019-12-30 10:40:00,125.15,125.2,125.1,125.18,59888.0,119.3464,119.3941,119.2987,119.375,59888.0
2019-12-30 10:45:00,125.19,125.22,125.17,125.18,20024.0,119.3846,119.4132,119.3655,119.375,20024.0
2019-12-30 10:50:00,125.19,125.21,125.13,125.21,19791.0,119.3846,119.4036,119.3273,119.4036,19791.0
2019-12-30 10:55:00,125.21,125.26,125.18,125.26,15359.0,119.4036,119.4513,119.375,119.4513,15359.0
2019-12-30 11:00:00,125.26,125.28,125.13,125.15,14872.0,119.4513,119.4704,119.3273,119.3464,14872.0
2019-12-30 11:05:00,125.15,125.16,125.09,125.12,22715.0,119.3464,119.3559,119.2892,119.3178,22715.0
2019-12-30 11:10:00,125.12,125.24,125.12,125.23,12928.0,119.3178,119.4322,119.3178,119.4227,12928.0
2019-12-30 11:15:00,125.22,125.3,125.22,125.29,22695.0,119.4132,119.4895,119.4132,119.4799,22695.0
2019-12-30 11:20:00,125.3,125.36,125.27,125.35,18661.0,119.4895,119.5467,119.4608,119.5371,18661.0
2019-12-30 11:25:00,125.35,125.35,125.29,125.33,8043.0,119.5371,119.5371,119.4799,119.5181,8043.0
2019-12-30 11:30:00,125.35,125.35,125.24,125.24,19130.0,119.5371,119.5371,119.4322,119.4322,19130.0
2019-12-30 11:35:00,125.24,125.31,125.24,125.31,38914.0,119.4322,119.499,119.4322,119.499,38914.0
2019-12-30 11:40:00,125.31,125.31,125.22,125.3,22659.0,119.499,119.499,119.4132,119.4895,22659.0
2019-12-30 11:45:00,125.28,125.35,125.25,125.35,15704.0,119.4704,119.5371,119.4418,119.5371,15704.0
2019-12-30 11:50:00,125.35,125.36,125.32,125.35,13548.0,119.5371,119.5467,119.5085,119.5371,13548.0
2019-12-30 11:55:00,125.35,125.38,125.31,125.32,17922.0,119.5371,119.5657,119.499,119.5085,17922.0
2019-12-30 12:00:00,125.34,125.38,125.34,125.35,9401.0,119.5276,119.5657,119.5276,119.5371,9401.0
2019-12-30 12:05:00,125.36,125.41,125.34,125.41,8519.0,119.5467,119.5943,119.5276,119.5943,8519.0
2019-12-30 12:10:00,125.42,125.48,125.39,125.48,10128.0,119.6039,119.6611,119.5753,119.6611,10128.0
2019-12-30 12:15:00,125.47,125.52,125.46,125.49,16786.0,119.6516,119.6992,119.642,119.6706,16786.0
2019-12-30 12:20:00,125.48,125.51,125.44,125.46,18903.0,119.6611,119.6897,119.623,119.642,18903.0
2019-12-30 12:25:00,125.47,125.59,125.46,125.59,13592.0,119.6516,119.766,119.642,119.766,13592.0
2019-12-30 12:30:00,125.59,125.67,125.59,125.65,14548.0,119.766,119.8423,119.766,119.8232,14548.0
2019-12-30 12:35:00,125.67,125.7,125.64,125.69,9272.0,119.8423,119.8709,119.8137,119.8614,9272.0
2019-12-30 12:40:00,125.7,125.7,125.61,125.61,11577.0,119.8709,119.8709,119.7851,119.7851,11577.0
2019-12-30 12:45:00,125.62,125.7,125.62,125.68,16086.0,119.7946,119.8709,119.7946,119.8518,16086.0
2019-12-30 12:50:00,125.68,125.73,125.67,125.67,12260.0,119.8518,119.8995,119.8423,119.8423,12260.0
2019-12-30 12:55:00,125.68,125.72,125.65,125.66,20903.0,119.8518,119.89,119.8232,119.8328,20903.0
2019-12-30 13:00:00,125.66,125.7,125.59,125.6,15306.0,119.8328,119.8709,119.766,119.7755,15306.0
2019-12-30 13:05:00,125.61,125.66,125.58,125.59,20510.0,119.7851,119.8328,119.7565,119.766,20510.0
2019-12-30 13:10:00,125.58,125.65,125.57,125.63,16426.0,119.7565,119.8232,119.7469,119.8041,16426.0
2019-12-30 13:15:00,125.64,125.65,125.61,125.62,9237.0,119.8137,119.8232,119.7851,119.7946,9237.0
2019-12-30 13:20:00,125.63,125.67,125.61,125.64,9857.0,119.8041,119.8423,119.7851,119.8137,9857.0
2019-12-30 13:25:00,125.65,125.66,125.58,125.6,12206.0,119.8232,119.8328,119.7565,119.7755,12206.0
2019-12-30 13:30:00,125.6,125.61,125.51,125.52,94614.0,119.7755,119.7851,119.6897,119.6992,94614.0
2019-12-30 13:35:00,125.52,125.55,125.5,125.52,20461.0,119.6992,119.7279,119.6802,119.6992,20461.0
2019-12-30 13:40:00,125.52,125.52,125.49,125.51,15155.0,119.6992,119.6992,119.6706,119.6897,15155.0
2019-12-30 13:45:00,125.51,125.53,125.44,125.46,14515.0,119.6897,119.7088,119.623,119.642,14515.0
2019-12-30 13:50:00,125.46,125.54,125.46,125.52,11351.0,119.642,119.7183,119.642,119.6992,11351.0
2019-12-30 13:55:00,125.52,125.59,125.51,125.57,16580.0,119.6992,119.766,119.6897,119.7469,16580.0
2019-12-30 14:00:00,125.57,125.57,125.43,125.47,14114.0,119.7469,119.7469,119.6134,119.6516,14114.0
2019-12-30 14:05:00,125.46,125.46,125.4,125.41,45286.0,119.642,119.642,119.5848,119.5943,45286.0
2019-12-30 14:10:00,125.41,125.41,125.36,125.37,17058.0,119.5943,119.5943,119.5467,119.5562,17058.0
2019-12-30 14:15:00,125.38,125.4,125.37,125.38,7406.0,119.5657,119.5848,119.5562,119.5657,7406.0
2019-12-30 14:20:00,125.39,125.39,125.28,125.28,15614.0,119.5753,119.5753,119.4704,119.4704,15614.0
2019-12-30 14:25:00,125.28,125.31,125.25,125.3,29545.0,119.4704,119.499,119.4418,119.4895,29545.0
2019-12-30 14:30:00,125.29,125.31,125.25,125.28,19433.0,119.4799,119.499,119.4418,119.4704,19433.0
2019-12-30 14:35:00,125.29,125.32,125.28,125.32,10230.0,119.4799,119.5085,119.4704,119.5085,10230.0
2019-12-30 14:40:00,125.32,125.35,125.29,125.33,10168.0,119.5085,119.5371,119.4799,119.5181,10168.0
2019-12-30 14:45:00,125.32,125.35,125.3,125.33,9062.0,119.5085,119.5371,119.4895,119.5181,9062.0
2019-12-30 14:50:00,125.32,125.34,125.31,125.32,11520.0,119.5085,119.5276,119.499,119.5085,11520.0
2019-12-30 14:55:00,125.31,125.34,125.29,125.29,10802.0,119.499,119.5276,119.4799,119.4799,10802.0
2019-12-30 15:00:00,125.3,125.33,125.25,125.33,33054.0,119.4895,119.5181,119.4418,119.5181,33054.0
2019-12-30 15:05:00,125.33,125.37,125.3,125.34,34437.0,119.5181,119.5562,119.4895,119.5276,34437.0
2019-12-30 15:10:00,125.33,125.35,125.31,125.33,15063.0,119.5181,119.5371,119.499,119.5181,15063.0
2019-12-30 15:15:00,125.32,125.38,125.31,125.33,34138.0,119.5085,119.5657,119.499,119.5181,34138.0
2019-12-30 15:20:00,125.33,125.37,125.32,125.33,35575.0,119.5181,119.5562,119.5085,119.5181,35575.0
2019-12-30 15:25:00,125.33,125.36,125.3,125.31,61127.0,119.5181,119.5467,119.4895,119.499,61127.0
2019-12-30 15:30:00,125.31,125.33,125.18,125.21,21187.0,119.499,119.5181,119.375,119.4036,21187.0
2019-12-30 15:35:00,125.2,125.27,125.2,125.23,43509.0,119.3941,119.4608,119.3941,119.4227,43509.0
2019-12-30 15:40:00,125.23,125.25,125.15,125.21,29409.0,119.4227,119.4418,119.3464,119.4036,29409.0
2019-12-30 15:45:00,125.2,125.22,125.14,125.19,109969.0,119.3941,119.4132,119.3369,119.3846,109969.0
2019-12-30 15:50:00,125.18,125.18,125.09,125.14,286218.0,119.375,119.375,119.2892,119.3369,286218.0
2019-12-30 15:55:00,125.14,125.27,125.1,125.25,291242.0,119.3369,119.4608,119.2987,119.4418,291242.0
2019-12-31 09:30:00,125.03,125.13,124.85,124.95,85625.0,119.232,119.3273,119.0603,119.1557,85625.0
2019-12-31 09:35:00,124.96,125.35,124.96,125.28,31787.0,119.1652,119.5371,119.1652,119.4704,31787.0
2019-12-31 09:40:00,125.27,125.29,125.23,125.25,14406.0,119.4608,119.4799,119.4227,119.4418,14406.0
2019-12-31 09:45:00,125.25,125.48,125.25,125.47,30952.0,119.4418,119.6611,119.4418,119.6516,30952.0
2019-12-31 09:50:00,125.46,125.46,125.35,125.4,29466.0,119.642,119.642,119.5371,119.5848,29466.0
2019-12-31 09:55:00,125.39,125.42,125.38,125.4,15981.0,119.5753,119.6039,119.5657,119.5848,15981.0
2019-12-31 10:00:00,125.42,125.44,125.23,125.3,30106.0,119.6039,119.623,119.4227,119.4895,30106.0
2019-12-31 10:05:00,125.31,125.31,125.19,125.28,7968.0,119.499,119.499,119.3846,119.4704,7968.0
2019-12-31 10:10:00,125.28,125.33,125.22,125.26,7790.0,119.4704,119.5181,119.4132,119.4513,7790.0
2019-12-31 10:15:00,125.29,125.33,125.28,125.3,7730.0,119.4799,119.5181,119.4704,119.4895,7730.0
2019-12-31 10:20:00,125.29,125.32,125.26,125.29,11497.0,119.4799,119.5085,119.4513,119.4799,11497.0
2019-12-31 10:25:00,125.29,125.32,125.17,125.17,9203.0,119.4799,119.5085,119.3655,119.3655,9203.0
2019-12-31 10:30:00,125.17,125.17,125.06,125.07,15348.0,119.3655,119.3655,119.2606,119.2701,15348.0
2019-12-31 10:35:00,125.07,125.15,125.05,125.07,53034.0,119.2701,119.3464,119.251,119.2701,53034.0
2019-12-31 10:40:00,125.06,125.09,125.05,125.05,14853.0,119.2606,119.2892,119.251,119.251,14853.0
2019-12-31 10:45:00,125.05,125.09,124.99,125.05,33115.0,119.251,119.2892,119.1938,119.251,33115.0
2019-12-31 10:50:00,125.03,125.03,124.97,125.01,17120.0,119.232,119.232,119.1748,119.2129,17120.0
2019-12-31 10:55:00,125.02,125.03,124.95,124.95,12052.0,119.2224,119.232,119.1557,119.1557,12052.0
2019-12-31 11:00:00,124.95,125.07,124.94,125.07,22322.0,119.1557,119.2701,119.1461,119.2701,22322.0
2019-12-31 11:05:00,125.08,125.1,125.06,125.06,7277.0,119.2797,119.2987,119.2606,119.2606,7277.0
2019-12-31 11:10:00,125.05,125.12,125.05,125.09,7625.0,119.251,119.3178,119.251,119.2892,7625.0
2019-12-31 11:15:00,125.09,125.18,125.09,125.18,9499.0,119.2892,119.375,119.2892,119.375,9499.0
2019-12-31 11:20:00,125.17,125.17,125.11,125.11,5664.0,119.3655,119.3655,119.3083,119.3083,5664.0
2019-12-31 11:25:00,125.11,125.12,125.03,125.06,11653.0,119.3083,119.3178,119.232,119.2606,11653.0
2019-12-31 11:30:00,125.05,125.05,124.94,124.98,16572.0,119.251,119.251,119.1461,119.1843,16572.0
2019-12-31 11:35:00,124.98,124.98,124.94,124.97,12096.0,119.1843,119.1843,119.1461,119.1748,12096.0
2019-12-31 11:40:00,124.96,125.03,124.95,125.02,15266.0,119.1652,119.232,119.1557,119.2224,15266.0
2019-12-31 11:45:00,125.04,125.13,125.04,125.06,17418.0,119.2415,119.3273,119.2415,119.2606,17418.0
2019-12-31 11:50:00,125.06,125.08,125.04,125.05,10328.0,119.2606,119.2797,119.2415,119.251,10328.0
2019-12-31 11:55:00,125.03,125.08,125.02,125.07,9588.0,119.232,119.2797,119.2224,119.2701,9588.0
2019-12-31 12:00:00,125.06,125.09,125.03,125.05,5939.0,119.2606,119.2892,119.232,119.251,5939.0
2019-12-31 12:05:00,125.06,125.09,124.99,125.02,26893.0,119.2606,119.2892,119.1938,119.2224,26893.0
2019-12-31 12:10:00,125.02,125.03,124.98,124.99,10217.0,119.2224,119.232,119.1843,119.1938,10217.0
2019-12-31 12:15:00,124.99,125.03,124.98,124.99,9255.0,119.1938,119.232,119.1843,119.1938,9255.0
2019-12-31 12:20:00,124.99,125.02,124.98,124.98,12208.0,119.1938,119.2224,119.1843,119.1843,12208.0
2019-12-31 12:25:00,124.98,125.06,124.98,125.05,9450.0,119.1843,119.2606,119.1843,119.251,9450.0
2019-12-31 12:30:00,125.05,125.08,125.03,125.08,4745.0,119.251,119.2797,119.232,119.2797,4745.0
2019-12-31 12:35:00,125.05,125.08,125.03,125.06,12966.0,119.251,119.2797,119.232,119.2606,12966.0
2019-12-31 12:40:00,125.07,125.07,125.04,125.05,30135.0,119.2701,119.2701,119.2415,119.251,30135.0
2019-12-31 12:45:00,125.06,125.06,125.04,125.06,7252.0,119.2606,119.2606,119.2415,119.2606,7252.0
2019-12-31 12:50:00,125.06,125.06,125.02,125.05,7351.0,119.2606,119.2606,119.2224,119.251,7351.0
2019-12-31 12:55:00,125.05,125.05,125.0,125.0,3790.0,119.251,119.251,119.2034,119.2034,3790.0
2019-12-31 13:00:00,124.99,125.0,124.97,124.97,6741.0,119.1938,119.2034,119.1748,119.1748,6741.0
2019-12-31 13:05:00,124.97,124.98,124.96,124.97,2423.0,119.1748,119.1843,119.1652,119.1748,2423.0
2019-12-31 13:10:00,124.98,124.98,124.96,124.96,3467.0,119.1843,119.1843,119.1652,119.1652,3467.0
2019-12-31 13:15:00,124.97,124.98,124.95,124.95,5927.0,119.1748,119.1843,119.1557,119.1557,5927.0
2019-12-31 13:20:00,124.95,124.98,124.95,124.97,7085.0,119.1557,119.1843,119.1557,119.1748,7085.0
2019-12-31 13:25:00,124.97,124.98,124.95,124.95,9954.0,119.1748,119.1843,119.1557,119.1557,9954.0
2019-12-31 13:30:00,124.97,124.99,124.96,124.98,13107.0,119.1748,119.1938,119.1652,119.1843,13107.0
2019-12-31 13:35:00,124.99,125.03,124.98,125.03,1742.0,119.1938,119.232,119.1843,119.232,1742.0
2019-12-31 13:40:00,125.03,125.06,125.02,125.02,13631.0,119.232,119.2606,119.2224,119.2224,13631.0
2019-12-31 13:45:00,125.03,125.06,125.01,125.05,5974.0,119.232,119.2606,119.2129,119.251,5974.0
2019-12-31 13:50:00,125.06,125.08,125.04,125.06,6299.0,119.2606,119.2797,119.2415,119.2606,6299.0
2019-12-31 13:55:00,125.06,125.08,125.06,125.08,10159.0,119.2606,119.2797,119.2606,119.2797,10159.0
2019-12-31 14:00:00,125.08,125.11,125.07,125.08,5473.0,119.2797,119.3083,119.2701,119.2797,5473.0
2019-12-31 14:05:00,125.08,125.11,125.07,125.1,7947.0,119.2797,119.3083,119.2701,119.2987,7947.0
2019-12-31 14:10:00,125.11,125.11,125.07,125.07,7428.0,119.3083,119.3083,119.2701,119.2701,7428.0
2019-12-31 14:15:00,125.07,125.08,125.03,125.07,14842.0,119.2701,119.2797,119.232,119.2701,14842.0
2019-12-31 14:20:00,125.06,125.13,125.06,125.12,4921.0,119.2606,119.3273,119.2606,119.3178,4921.0
2019-12-31 14:25:00,125.12,125.15,125.11,125.14,7278.0,119.3178,119.3464,119.3083,119.3369,7278.0
2019-12-31 14:30:00,125.14,125.16,125.12,125.15,8167.0,119.3369,119.3559,119.3178,119.3464,8167.0
2019-12-31 14:35:00,125.17,125.2,125.16,125.18,10267.0,119.3655,119.3941,119.3559,119.375,10267.0
2019-12-31 14:40:00,125.17,125.18,125.15,125.16,14546.0,119.3655,119.375,119.3464,119.3559,14546.0
2019-12-31 14:45:00,125.17,125.18,125.16,125.17,6768.0,119.3655,119.375,119.3559,119.3655,6768.0
2019-12-31 14:50:00,125.18,125.19,125.14,125.14,7336.0,119.375,119.3846,119.3369,119.3369,7336.0
2019-12-31 14:55:00,125.15,125.16,125.14,125.16,8702.0,119.3464,119.3559,119.3369,119.3559,8702.0
2019-12-31 15:00:00,125.15,125.18,125.14,125.18,13876.0,119.3464,119.375,119.3369,119.375,13876.0
2019-12-31 15:05:00,125.2,125.2,125.16,125.17,3357.0,119.3941,119.3941,119.3559,119.3655,3357.0
2019-12-31 15:10:00,125.18,125.26,125.18,125.23,20892.0,119.375,119.4513,119.375,119.4227,20892.0
2019-12-31 15:15:00,125.23,125.28,125.19,125.26,24979.0,119.4227,119.4704,119.3846,119.4513,24979.0
2019-12-31 15:20:00,125.28,125.29,125.24,125.28,72012.0,119.4704,119.4799,119.4322,119.4704,72012.0
2019-12-31 15:25:00,125.28,125.33,125.27,125.32,16746.0,119.4704,119.5181,119.4608,119.5085,16746.0
2019-12-31 15:30:00,125.32,125.34,125.31,125.34,14588.0,119.5085,119.5276,119.499,119.5276,14588.0
2019-12-31 15:35:00,125.35,125.35,125.32,125.34,9704.0,119.5371,119.5371,119.5085,119.5276,9704.0
2019-12-31 15:40:00,125.34,125.37,125.34,125.37,62951.0,119.5276,119.5562,119.5276,119.5562,62951.0
2019-12-31 15:45:00,125.36,125.38,125.31,125.35,49624.0,119.5467,119.5657,119.499,119.5371,49624.0
2019-12-31 15:50:00,125.35,125.37,125.25,125.36,103216.0,119.5371,119.5562,119.4418,119.5467,103216.0
2019-12-31 15:55:00,125.36,125.48,125.32,125.42,202462.0,119.5467,119.6611,119.5085,119.6039,202462.0
2020-01-02 09:30:00,126.21,126.37,126.2,126.27,118096.0,120.3573,120.5098,120.3477,120.4145,118096.0
2020-01-02 09:35:00,126.25,126.36,126.16,126.3,101796.0,120.3954,120.5003,120.3096,120.4431,101796.0
2020-01-02 09:40:00,126.31,126.38,126.19,126.23,57995.0,120.4526,120.5194,120.3382,120.3763,57995.0
2020-01-02 09:45:00,126.23,126.29,126.11,126.11,51670.0,120.3763,120.4335,120.2619,120.2619,51670.0
2020-01-02 09:50:00,126.1,126.16,126.02,126.08,77956.0,120.2524,120.3096,120.1761,120.2333,77956.0
2020-01-02 09:55:00,126.07,126.19,126.05,126.16,57499.0,120.2237,120.3382,120.2047,120.3096,57499.0
2020-01-02 10:00:00,126.17,126.17,126.02,126.02,47684.0,120.3191,120.3191,120.1761,120.1761,47684.0
2020-01-02 10:05:00,126.02,126.02,125.98,126.01,12722.0,120.1761,120.1761,120.1379,120.1665,12722.0
2020-01-02 10:10:00,126.01,126.06,125.86,125.86,36550.0,120.1665,120.2142,120.0235,120.0235,36550.0
2020-01-02 10:15:00,125.83,125.87,125.73,125.83,59000.0,119.9949,120.033,119.8995,119.9949,59000.0
2020-01-02 10:20:00,125.83,125.84,125.72,125.78,35162.0,119.9949,120.0044,119.89,119.9472,35162.0
2020-01-02 10:25:00,125.77,125.81,125.73,125.79,28079.0,119.9377,119.9758,119.8995,119.9567,28079.0
2020-01-02 10:30:00,125.79,125.8,125.72,125.79,30272.0,119.9567,119.9663,119.89,119.9567,30272.0
2020-01-02 10:35:00,125.79,125.8,125.73,125.79,17402.0,119.9567,119.9663,119.8995,119.9567,17402.0
2020-01-02 10:40:00,125.78,125.88,125.77,125.87,10025.0,119.9472,120.0426,119.9377,120.033,10025.0
2020-01-02 10:45:00,125.88,125.91,125.79,125.85,16361.0,120.0426,120.0712,119.9567,120.0139,16361.0
2020-01-02 10:50:00,125.84,125.87,125.81,125.86,21295.0,120.0044,120.033,119.9758,120.0235,21295.0
2020-01-02 10:55:00,125.86,126.0,125.86,125.97,37233.0,120.0235,120.157,120.0235,120.1284,37233.0
2020-01-02 11:00:00,125.97,125.99,125.92,125.94,13739.0,120.1284,120.1475,120.0807,120.0998,13739.0
2020-01-02 11:05:00,125.94,125.99,125.93,125.97,10912.0,120.0998,120.1475,120.0902,120.1284,10912.0
2020-01-02 11:10:00,125.97,126.01,125.96,126.01,14002.0,120.1284,120.1665,120.1188,120.1665,14002.0
2020-01-02 11:15:00,126.01,126.03,125.97,125.97,15406.0,120.1665,120.1856,120.1284,120.1284,15406.0
2020-01-02 11:20:00,125.97,126.04,125.96,126.04,24759.0,120.1284,120.1951,120.1188,120.1951,24759.0
2020-01-02 11:25:00,126.04,126.04,125.94,125.95,12179.0,120.1951,120.1951,120.0998,120.1093,12179.0
2020-01-02 11:30:00,125.94,125.98,125.82,125.83,16085.0,120.0998,120.1379,119.9853,119.9949,16085.0
2020-01-02 11:35:00,125.84,125.85,125.77,125.85,36578.0,120.0044,120.0139,119.9377,120.0139,36578.0
2020-01-02 11:40:00,125.84,125.89,125.81,125.89,34686.0,120.0044,120.0521,119.9758,120.0521,34686.0
2020-01-02 11:45:00,125.88,125.94,125.87,125.93,27211.0,120.0426,120.0998,120.033,120.0902,27211.0
2020-01-02 11:50:00,125.94,125.96,125.93,125.95,12897.0,120.0998,120.1188,120.0902,120.1093,12897.0
2020-01-02 11:55:00,125.94,126.01,125.93,126.0,25355.0,120.0998,120.1665,120.0902,120.157,25355.0
2020-01-02 12:00:00,126.01,126.01,125.96,126.0,11908.0,120.1665,120.1665,120.1188,120.157,11908.0
2020-01-02 12:05:00,126.0,126.02,125.95,125.98,8987.0,120.157,120.1761,120.1093,120.1379,8987.0
2020-01-02 12:10:00,125.98,126.0,125.96,125.96,7885.0,120.1379,120.157,120.1188,120.1188,7885.0
2020-01-02 12:15:00,125.96,126.01,125.94,126.01,18696.0,120.1188,120.1665,120.0998,120.1665,18696.0
2020-01-02 12:20:00,126.01,126.04,125.99,126.0,11212.0,120.1665,120.1951,120.1475,120.157,11212.0
2020-01-02 12:25:00,126.01,126.04,126.0,126.0,77090.0,120.1665,120.1951,120.157,120.157,77090.0
2020-01-02 12:30:00,125.99,126.02,125.99,126.02,5870.0,120.1475,120.1761,120.1475,120.1761,5870.0
2020-01-02 12:35:00,126.01,126.08,126.0,126.08,10555.0,120.1665,120.2333,120.157,120.2333,10555.0
2020-01-02 12:40:00,126.08,126.11,126.02,126.04,42899.0,120.2333,120.2619,120.1761,120.1951,42899.0
2020-01-02 12:45:00,126.05,126.07,126.03,126.06,23574.0,120.2047,120.2237,120.1856,120.2142,23574.0
2020-01-02 12:50:00,126.04,126.06,126.01,126.05,13376.0,120.1951,120.2142,120.1665,120.2047,13376.0
2020-01-02 12:55:00,126.06,126.1,126.04,126.1,10568.0,120.2142,120.2524,120.1951,120.2524,10568.0
2020-01-02 13:00:00,126.1,126.1,126.01,126.03,23860.0,120.2524,120.2524,120.1665,120.1856,23860.0
2020-01-02 13:05:00,126.03,126.04,126.01,126.03,6353.0,120.1856,120.1951,120.1665,120.1856,6353.0
2020-01-02 13:10:00,126.03,126.04,125.99,125.99,6115.0,120.1856,120.1951,120.1475,120.1475,6115.0
2020-01-02 13:15:00,126.0,126.01,125.98,125.98,3906.0,120.157,120.1665,120.1379,120.1379,3906.0
2020-01-02 13:20:00,125.98,126.04,125.98,126.04,13214.0,120.1379,120.1951,120.1379,120.1951,13214.0
2020-01-02 13:25:00,126.03,126.03,125.99,126.01,18168.0,120.1856,120.1856,120.1475,120.1665,18168.0
2020-01-02 13:30:00,126.01,126.01,125.95,125.96,12802.0,120.1665,120.1665,120.1093,120.1188,12802.0
2020-01-02 13:35:00,125.96,125.97,125.94,125.97,9392.0,120.1188,120.1284,120.0998,120.1284,9392.0
2020-01-02 13:40:00,125.97,125.97,125.93,125.95,11166.0,120.1284,120.1284,120.0902,120.1093,11166.0
2020-01-02 13:45:00,125.95,126.05,125.95,126.04,17886.0,120.1093,120.2047,120.1093,120.1951,17886.0
2020-01-02 13:50:00,126.04,126.04,126.01,126.02,10922.0,120.1951,120.1951,120.1665,120.1761,10922.0
2020-01-02 13:55:00,126.02,126.07,126.01,126.07,18415.0,120.1761,120.2237,120.1665,120.2237,18415.0
2020-01-02 14:00:00,126.08,126.14,126.07,126.14,16727.0,120.2333,120.2905,120.2237,120.2905,16727.0
2020-01-02 14:05:00,126.14,126.17,126.13,126.13,9987.0,120.2905,120.3191,120.281,120.281,9987.0
2020-01-02 14:10:00,126.13,126.17,126.11,126.17,30263.0,120.281,120.3191,120.2619,120.3191,30263.0
2020-01-02 14:15:00,126.17,126.22,126.17,126.21,21892.0,120.3191,120.3668,120.3191,120.3573,21892.0
2020-01-02 14:20:00,126.21,126.26,126.21,126.26,16119.0,120.3573,120.4049,120.3573,120.4049,16119.0
2020-01-02 14:25:00,126.27,126.34,126.27,126.34,14420.0,120.4145,120.4812,120.4145,120.4812,14420.0
2020-01-02 14:30:00,126.33,126.35,126.31,126.32,16747.0,120.4717,120.4908,120.4526,120.4622,16747.0
2020-01-02 14:35:00,126.32,126.35,126.28,126.31,22351.0,120.4622,120.4908,120.424,120.4526,22351.0
2020-01-02 14:40:00,126.3,126.38,126.3,126.37,32995.0,120.4431,120.5194,120.4431,120.5098,32995.0
2020-01-02 14:45:00,126.36,126.38,126.34,126.38,22330.0,120.5003,120.5194,120.4812,120.5194,22330.0
2020-01-02 14:50:00,126.38,126.41,126.37,126.39,39059.0,120.5194,120.548,120.5098,120.5289,39059.0
2020-01-02 14:55:00,126.38,126.41,126.34,126.35,24395.0,120.5194,120.548,120.4812,120.4908,24395.0
2020-01-02 15:00:00,126.35,126.39,126.35,126.38,66348.0,120.4908,120.5289,120.4908,120.5194,66348.0
2020-01-02 15:05:00,126.37,126.38,126.34,126.35,178325.0,120.5098,120.5194,120.4812,120.4908,178325.0
2020-01-02 15:10:00,126.35,126.39,126.34,126.35,180319.0,120.4908,120.5289,120.4812,120.4908,180319.0
2020-01-02 15:15:00,126.35,126.39,126.32,126.33,103165.0,120.4908,120.5289,120.4622,120.4717,103165.0
2020-01-02 15:20:00,126.33,126.4,126.33,126.37,57758.0,120.4717,120.5384,120.4717,120.5098,57758.0
2020-01-02 15:25:00,126.37,126.38,126.34,126.37,76804.0,120.5098,120.5194,120.4812,120.5098,76804.0
2020-01-02 15:30:00,126.37,126.4,126.34,126.4,93243.0,120.5098,120.5384,120.4812,120.5384,93243.0
2020-01-02 15:35:00,126.4,126.44,126.4,126.42,92751.0,120.5384,120.5766,120.5384,120.5575,92751.0
2020-01-02 15:40:00,126.43,126.44,126.4,126.44,131149.0,120.567,120.5766,120.5384,120.5766,131149.0
2020-01-02 15:45:00,126.43,126.46,126.41,126.43,388919.0,120.567,120.5957,120.548,120.567,388919.0
2020-01-02 15:50:00,126.43,126.75,126.42,126.74,182977.0,120.567,120.8722,120.5575,120.8627,182977.0
2020-01-02 15:55:00,126.76,126.9,126.69,126.9,723439.0,120.8817,121.0153,120.815,121.0153,723439.0
2020-01-03 09:30:00,125.3,125.83,125.22,125.82,179341.0,119.4895,119.9949,119.4132,119.9853,179341.0
2020-01-03 09:35:00,125.83,125.84,125.56,125.59,73986.0,119.9949,120.0044,119.7374,119.766,73986.0
2020-01-03 09:40:00,125.6,125.74,125.49,125.73,42846.0,119.7755,119.909,119.6706,119.8995,42846.0
2020-01-03 09:45:00,125.74,125.75,125.61,125.62,59763.0,119.909,119.9186,119.7851,119.7946,59763.0
2020-01-03 09:50:00,125.62,125.64,125.51,125.52,78456.0,119.7946,119.8137,119.6897,119.6992,78456.0
2020-01-03 09:55:00,125.53,125.63,125.44,125.59,50243.0,119.7088,119.8041,119.623,119.766,50243.0
2020-01-03 10:00:00,125.57,125.59,125.36,125.46,128555.0,119.7469,119.766,119.5467,119.642,128555.0
2020-01-03 10:05:00,125.46,125.65,125.42,125.63,56315.0,119.642,119.8232,119.6039,119.8041,56315.0
2020-01-03 10:10:00,125.62,125.75,125.6,125.75,39877.0,119.7946,119.9186,119.7755,119.9186,39877.0
2020-01-03 10:15:00,125.75,125.88,125.68,125.68,30970.0,119.9186,120.0426,119.8518,119.8518,30970.0
2020-01-03 10:20:00,125.67,125.69,125.54,125.67,22358.0,119.8423,119.8614,119.7183,119.8423,22358.0
2020-01-03 10:25:00,125.66,125.75,125.64,125.69,15558.0,119.8328,119.9186,119.8137,119.8614,15558.0
2020-01-03 10:30:00,125.69,125.72,125.61,125.64,25491.0,119.8614,119.89,119.7851,119.8137,25491.0
2020-01-03 10:35:00,125.64,125.73,125.61,125.72,16221.0,119.8137,119.8995,119.7851,119.89,16221.0
2020-01-03 10:40:00,125.73,125.83,125.73,125.8,12118.0,119.8995,119.9949,119.8995,119.9663,12118.0
2020-01-03 10:45:00,125.81,125.81,125.7,125.7,14185.0,119.9758,119.9758,119.8709,119.8709,14185.0
2020-01-03 10:50:00,125.69,125.69,125.56,125.6,13190.0,119.8614,119.8614,119.7374,119.7755,13190.0
2020-01-03 10:55:00,125.6,125.6,125.55,125.57,8205.0,119.7755,119.7755,119.7279,119.7469,8205.0
2020-01-03 11:00:00,125.57,125.57,125.49,125.52,13110.0,119.7469,119.7469,119.6706,119.6992,13110.0
2020-01-03 11:05:00,125.53,125.58,125.51,125.52,34719.0,119.7088,119.7565,119.6897,119.6992,34719.0
2020-01-03 11:10:00,125.52,125.64,125.47,125.62,35054.0,119.6992,119.8137,119.6516,119.7946,35054.0
2020-01-03 11:15:00,125.63,125.68,125.56,125.68,32529.0,119.8041,119.8518,119.7374,119.8518,32529.0
2020-01-03 11:20:00,125.68,125.78,125.68,125.77,27107.0,119.8518,119.9472,119.8518,119.9377,27107.0
2020-01-03 11:25:00,125.78,125.8,125.75,125.78,37075.0,119.9472,119.9663,119.9186,119.9472,37075.0
2020-01-03 11:30:00,125.78,125.86,125.76,125.86,29475.0,119.9472,120.0235,119.9281,120.0235,29475.0
2020-01-03 11:35:00,125.86,125.87,125.82,125.86,18331.0,120.0235,120.033,119.9853,120.0235,18331.0
2020-01-03 11:40:00,125.85,125.88,125.82,125.87,11619.0,120.0139,120.0426,119.9853,120.033,11619.0
2020-01-03 11:45:00,125.87,125.88,125.83,125.85,15362.0,120.033,120.0426,119.9949,120.0139,15362.0
2020-01-03 11:50:00,125.85,125.9,125.83,125.89,9229.0,120.0139,120.0616,119.9949,120.0521,9229.0
2020-01-03 11:55:00,125.89,125.92,125.85,125.86,10044.0,120.0521,120.0807,120.0139,120.0235,10044.0
2020-01-03 12:00:00,125.86,125.98,125.86,125.98,13003.0,120.0235,120.1379,120.0235,120.1379,13003.0
2020-01-03 12:05:00,125.99,126.06,125.98,126.01,20593.0,120.1475,120.2142,120.1379,120.1665,20593.0
2020-01-03 12:10:00,126.01,126.04,125.93,125.94,10317.0,120.1665,120.1951,120.0902,120.0998,10317.0
2020-01-03 12:15:00,125.94,126.01,125.94,125.98,15459.0,120.0998,120.1665,120.0998,120.1379,15459.0
2020-01-03 12:20:00,125.98,125.99,125.93,125.98,7802.0,120.1379,120.1475,120.0902,120.1379,7802.0
2020-01-03 12:25:00,125.99,126.03,125.98,125.98,7289.0,120.1475,120.1856,120.1379,120.1379,7289.0
2020-01-03 12:30:00,125.98,126.04,125.98,126.01,15181.0,120.1379,120.1951,120.1379,120.1665,15181.0
2020-01-03 12:35:00,126.04,126.05,126.01,126.05,8702.0,120.1951,120.2047,120.1665,120.2047,8702.0
2020-01-03 12:40:00,126.06,126.13,126.05,126.13,14041.0,120.2142,120.281,120.2047,120.281,14041.0
2020-01-03 12:45:00,126.14,126.15,126.12,126.13,7368.0,120.2905,120.3,120.2714,120.281,7368.0
2020-01-03 12:50:00,126.14,126.2,126.14,126.15,10721.0,120.2905,120.3477,120.2905,120.3,10721.0
2020-01-03 12:55:00,126.14,126.15,126.06,126.1,12363.0,120.2905,120.3,120.2142,120.2524,12363.0
2020-01-03 13:00:00,126.1,126.1,126.0,126.01,8700.0,120.2524,120.2524,120.157,120.1665,8700.0
2020-01-03 13:05:00,126.02,126.07,126.02,126.04,3521.0,120.1761,120.2237,120.1761,120.1951,3521.0
2020-01-03 13:10:00,126.04,126.07,126.04,126.04,3425.0,120.1951,120.2237,120.1951,120.1951,3425.0
2020-01-03 13:15:00,126.02,126.02,125.91,125.91,9974.0,120.1761,120.1761,120.0712,120.0712,9974.0
2020-01-03 13:20:00,125.92,126.01,125.91,125.98,9252.0,120.0807,120.1665,120.0712,120.1379,9252.0
2020-01-03 13:25:00,125.98,126.01,125.98,125.98,10797.0,120.1379,120.1665,120.1379,120.1379,10797.0
2020-01-03 13:30:00,125.98,125.99,125.85,125.85,63452.0,120.1379,120.1475,120.0139,120.0139,63452.0
2020-01-03 13:35:00,125.84,125.84,125.51,125.73,111202.0,120.0044,120.0044,119.6897,119.8995,111202.0
2020-01-03 13:40:00,125.72,125.83,125.72,125.8,70836.0,119.89,119.9949,119.89,119.9663,70836.0
2020-01-03 13:45:00,125.8,125.88,125.78,125.87,16756.0,119.9663,120.0426,119.9472,120.033,16756.0
2020-01-03 13:50:00,125.87,125.89,125.79,125.8,9253.0,120.033,120.0521,119.9567,119.9663,9253.0
2020-01-03 13:55:00,125.81,125.81,125.74,125.79,9791.0,119.9758,119.9758,119.909,119.9567,9791.0
2020-01-03 14:00:00,125.79,125.84,125.68,125.71,22628.0,119.9567,120.0044,119.8518,119.8804,22628.0
2020-01-03 14:05:00,125.72,125.74,125.68,125.68,12228.0,119.89,119.909,119.8518,119.8518,12228.0
2020-01-03 14:10:00,125.68,125.7,125.66,125.67,15696.0,119.8518,119.8709,119.8328,119.8423,15696.0
2020-01-03 14:15:00,125.65,125.72,125.65,125.69,14570.0,119.8232,119.89,119.8232,119.8614,14570.0
2020-01-03 14:20:00,125.69,125.74,125.65,125.69,18320.0,119.8614,119.909,119.8232,119.8614,18320.0
2020-01-03 14:25:00,125.68,125.69,125.62,125.69,12489.0,119.8518,119.8614,119.7946,119.8614,12489.0
2020-01-03 14:30:00,125.69,125.72,125.67,125.71,8219.0,119.8614,119.89,119.8423,119.8804,8219.0
2020-01-03 14:35:00,125.72,125.76,125.69,125.76,21381.0,119.89,119.9281,119.8614,119.9281,21381.0
2020-01-03 14:40:00,125.76,125.8,125.74,125.79,22244.0,119.9281,119.9663,119.909,119.9567,22244.0
2020-01-03 14:45:00,125.78,125.78,125.75,125.77,6881.0,119.9472,119.9472,119.9186,119.9377,6881.0
2020-01-03 14:50:00,125.76,125.82,125.75,125.81,11700.0,119.9281,119.9853,119.9186,119.9758,11700.0
2020-01-03 14:55:00,125.81,125.87,125.81,125.87,16270.0,119.9758,120.033,119.9758,120.033,16270.0
2020-01-03 15:00:00,125.87,125.97,125.83,125.93,95710.0,120.033,120.1284,119.9949,120.0902,95710.0
2020-01-03 15:05:00,125.93,125.93,125.86,125.88,11389.0,120.0902,120.0902,120.0235,120.0426,11389.0
2020-01-03 15:10:00,125.88,125.88,125.83,125.86,19482.0,120.0426,120.0426,119.9949,120.0235,19482.0
2020-01-03 15:15:00,125.85,125.88,125.79,125.83,14030.0,120.0139,120.0426,119.9567,119.9949,14030.0
2020-01-03 15:20:00,125.83,125.87,125.74,125.77,42410.0,119.9949,120.033,119.909,119.9377,42410.0
2020-01-03 15:25:00,125.77,125.8,125.73,125.76,38110.0,119.9377,119.9663,119.8995,119.9281,38110.0
2020-01-03 15:30:00,125.75,125.76,125.63,125.68,106545.0,119.9186,119.9281,119.8041,119.8518,106545.0
2020-01-03 15:35:00,125.67,125.72,125.64,125.65,39466.0,119.8423,119.89,119.8137,119.8232,39466.0
2020-01-03 15:40:00,125.65,125.77,125.63,125.75,126289.0,119.8232,119.9377,119.8041,119.9186,126289.0
2020-01-03 15:45:00,125.76,125.76,125.62,125.68,117418.0,119.9281,119.9281,119.7946,119.8518,117418.0
2020-01-03 15:50:00,125.68,125.86,125.66,125.83,187714.0,119.8518,120.0235,119.8328,119.9949,187714.0
2020-01-03 15:55:00,125.83,125.92,125.81,125.82,470134.0,119.9949,120.0807,119.9758,119.9853,470134.0
2020-01-06 09:30:00,124.91,125.22,124.75,125.2,116994.0,119.1175,119.4132,118.965,119.3941,116994.0
2020-01-06 09:35:00,125.2,125.32,125.08,125.15,45896.0,119.3941,119.5085,119.2797,119.3464,45896.0
2020-01-06 09:40:00,125.16,125.26,125.12,125.26,48593.0,119.3559,119.4513,119.3178,119.4513,48593.0
2020-01-06 09:45:00,125.26,125.38,125.21,125.32,52550.0,119.4513,119.5657,119.4036,119.5085,52550.0
2020-01-06 09:50:00,125.33,125.35,125.2,125.21,27797.0,119.5181,119.5371,119.3941,119.4036,27797.0
2020-01-06 09:55:00,125.19,125.35,125.17,125.27,72813.0,119.3846,119.5371,119.3655,119.4608,72813.0
2020-01-06 10:00:00,125.28,125.35,125.21,125.32,34315.0,119.4704,119.5371,119.4036,119.5085,34315.0
2020-01-06 10:05:00,125.33,125.37,125.26,125.35,147212.0,119.5181,119.5562,119.4513,119.5371,147212.0
2020-01-06 10:10:00,125.35,125.45,125.35,125.4,83859.0,119.5371,119.6325,119.5371,119.5848,83859.0
2020-01-06 10:15:00,125.41,125.52,125.38,125.51,52408.0,119.5943,119.6992,119.5657,119.6897,52408.0
2020-01-06 10:20:00,125.51,125.59,125.49,125.49,29971.0,119.6897,119.766,119.6706,119.6706,29971.0
2020-01-06 10:25:00,125.5,125.56,125.47,125.56,47625.0,119.6802,119.7374,119.6516,119.7374,47625.0
2020-01-06 10:30:00,125.56,125.58,125.45,125.49,104400.0,119.7374,119.7565,119.6325,119.6706,104400.0
2020-01-06 10:35:00,125.48,125.52,125.43,125.46,71960.0,119.6611,119.6992,119.6134,119.642,71960.0
2020-01-06 10:40:00,125.47,125.64,125.43,125.63,68794.0,119.6516,119.8137,119.6134,119.8041,68794.0
2020-01-06 10:45:00,125.64,125.69,125.61,125.65,20773.0,119.8137,119.8614,119.7851,119.8232,20773.0
2020-01-06 10:50:00,125.66,125.75,125.65,125.72,28954.0,119.8328,119.9186,119.8232,119.89,28954.0
2020-01-06 10:55:00,125.72,125.76,125.67,125.68,38210.0,119.89,119.9281,119.8423,119.8518,38210.0
2020-01-06 11:00:00,125.68,125.71,125.61,125.69,22987.0,119.8518,119.8804,119.7851,119.8614,22987.0
2020-01-06 11:05:00,125.68,125.75,125.68,125.74,23886.0,119.8518,119.9186,119.8518,119.909,23886.0
2020-01-06 11:10:00,125.74,125.83,125.74,125.82,31253.0,119.909,119.9949,119.909,119.9853,31253.0
2020-01-06 11:15:00,125.81,125.81,125.71,125.71,45722.0,119.9758,119.9758,119.8804,119.8804,45722.0
2020-01-06 11:20:00,125.71,125.75,125.69,125.74,17424.0,119.8804,119.9186,119.8614,119.909,17424.0
2020-01-06 11:25:00,125.73,125.78,125.73,125.77,17277.0,119.8995,119.9472,119.8995,119.9377,17277.0
2020-01-06 11:30:00,125.78,125.88,125.78,125.82,26082.0,119.9472,120.0426,119.9472,119.9853,26082.0
2020-01-06 11:35:00,125.82,125.85,125.79,125.83,17351.0,119.9853,120.0139,119.9567,119.9949,17351.0
2020-01-06 11:40:00,125.84,125.89,125.82,125.86,31189.0,120.0044,120.0521,119.9853,120.0235,31189.0
2020-01-06 11:45:00,125.86,125.91,125.85,125.88,21197.0,120.0235,120.0712,120.0139,120.0426,21197.0
2020-01-06 11:50:00,125.88,125.9,125.81,125.84,33775.0,120.0426,120.0616,119.9758,120.0044,33775.0
2020-01-06 11:55:00,125.84,125.87,125.83,125.85,11159.0,120.0044,120.033,119.9949,120.0139,11159.0
2020-01-06 12:00:00,125.84,125.86,125.79,125.8,8974.0,120.0044,120.0235,119.9567,119.9663,8974.0
2020-01-06 12:05:00,125.8,125.81,125.76,125.8,7471.0,119.9663,119.9758,119.9281,119.9663,7471.0
2020-01-06 12:10:00,125.82,125.84,125.74,125.74,76042.0,119.9853,120.0044,119.909,119.909,76042.0
2020-01-06 12:15:00,125.74,125.75,125.68,125.7,15636.0,119.909,119.9186,119.8518,119.8709,15636.0
2020-01-06 12:20:00,125.69,125.72,125.68,125.71,13528.0,119.8614,119.89,119.8518,119.8804,13528.0
2020-01-06 12:25:00,125.71,125.72,125.68,125.69,12551.0,119.8804,119.89,119.8518,119.8614,12551.0
2020-01-06 12:30:00,125.71,125.74,125.69,125.72,18485.0,119.8804,119.909,119.8614,119.89,18485.0
2020-01-06 12:35:00,125.73,125.73,125.65,125.65,7938.0,119.8995,119.8995,119.8232,119.8232,7938.0
2020-01-06 12:40:00,125.64,125.72,125.64,125.71,16682.0,119.8137,119.89,119.8137,119.8804,16682.0
2020-01-06 12:45:00,125.71,125.72,125.68,125.69,7715.0,119.8804,119.89,119.8518,119.8614,7715.0
2020-01-06 12:50:00,125.69,125.69,125.62,125.65,6803.0,119.8614,119.8614,119.7946,119.8232,6803.0
2020-01-06 12:55:00,125.65,125.69,125.64,125.69,5697.0,119.8232,119.8614,119.8137,119.8614,5697.0
2020-01-06 13:00:00,125.69,125.73,125.67,125.72,8447.0,119.8614,119.8995,119.8423,119.89,8447.0
2020-01-06 13:05:00,125.72,125.84,125.72,125.81,48533.0,119.89,120.0044,119.89,119.9758,48533.0
2020-01-06 13:10:00,125.8,125.85,125.79,125.83,33002.0,119.9663,120.0139,119.9567,119.9949,33002.0
2020-01-06 13:15:00,125.83,125.87,125.83,125.84,11059.0,119.9949,120.033,119.9949,120.0044,11059.0
2020-01-06 13:20:00,125.84,125.84,125.8,125.84,44989.0,120.0044,120.0044,119.9663,120.0044,44989.0
2020-01-06 13:25:00,125.84,125.85,125.81,125.85,14598.0,120.0044,120.0139,119.9758,120.0139,14598.0
2020-01-06 13:30:00,125.85,125.87,125.83,125.85,19732.0,120.0139,120.033,119.9949,120.0139,19732.0
2020-01-06 13:35:00,125.84,125.87,125.82,125.84,29395.0,120.0044,120.033,119.9853,120.0044,29395.0
2020-01-06 13:40:00,125.84,125.84,125.81,125.82,20575.0,120.0044,120.0044,119.9758,119.9853,20575.0
2020-01-06 13:45:00,125.82,125.84,125.81,125.81,18242.0,119.9853,120.0044,119.9758,119.9758,18242.0
2020-01-06 13:50:00,125.82,125.82,125.76,125.76,51922.0,119.9853,119.9853,119.9281,119.9281,51922.0
2020-01-06 13:55:00,125.75,125.78,125.73,125.77,20219.0,119.9186,119.9472,119.8995,119.9377,20219.0
2020-01-06 14:00:00,125.78,125.78,125.72,125.74,18355.0,119.9472,119.9472,119.89,119.909,18355.0
2020-01-06 14:05:00,125.75,125.79,125.75,125.79,42272.0,119.9186,119.9567,119.9186,119.9567,42272.0
2020-01-06 14:10:00,125.79,125.88,125.77,125.85,18913.0,119.9567,120.0426,119.9377,120.0139,18913.0
2020-01-06 14:15:00,125.84,125.86,125.82,125.84,11501.0,120.0044,120.0235,119.9853,120.0044,11501.0
2020-01-06 14:20:00,125.84,125.88,125.84,125.85,25522.0,120.0044,120.0426,120.0044,120.0139,25522.0
2020-01-06 14:25:00,125.84,125.84,125.8,125.82,41247.0,120.0044,120.0044,119.9663,119.9853,41247.0
2020-01-06 14:30:00,125.83,125.83,125.78,125.78,10720.0,119.9949,119.9949,119.9472,119.9472,10720.0
2020-01-06 14:35:00,125.79,125.79,125.75,125.75,12013.0,119.9567,119.9567,119.9186,119.9186,12013.0
2020-01-06 14:40:00,125.75,125.77,125.73,125.74,23012.0,119.9186,119.9377,119.8995,119.909,23012.0
2020-01-06 14:45:00,125.74,125.77,125.72,125.73,16428.0,119.909,119.9377,119.89,119.8995,16428.0
2020-01-06 14:50:00,125.73,125.78,125.73,125.75,37007.0,119.8995,119.9472,119.8995,119.9186,37007.0
2020-01-06 14:55:00,125.75,125.79,125.74,125.79,59028.0,119.9186,119.9567,119.909,119.9567,59028.0
2020-01-06 15:00:00,125.79,125.84,125.79,125.81,86709.0,119.9567,120.0044,119.9567,119.9758,86709.0
2020-01-06 15:05:00,125.81,125.86,125.8,125.86,65060.0,119.9758,120.0235,119.9663,120.0235,65060.0
2020-01-06 15:10:00,125.85,125.97,125.85,125.96,74102.0,120.0139,120.1284,120.0139,120.1188,74102.0
2020-01-06 15:15:00,125.96,125.98,125.92,125.92,95932.0,120.1188,120.1379,120.0807,120.0807,95932.0
2020-01-06 15:20:00,125.92,125.97,125.91,125.95,71035.0,120.0807,120.1284,120.0712,120.1093,71035.0
2020-01-06 15:25:00,125.95,125.97,125.9,125.92,89178.0,120.1093,120.1284,120.0616,120.0807,89178.0
2020-01-06 15:30:00,125.91,125.95,125.88,125.94,100904.0,120.0712,120.1093,120.0426,120.0998,100904.0
2020-01-06 15:35:00,125.95,125.99,125.94,125.98,140079.0,120.1093,120.1475,120.0998,120.1379,140079.0
2020-01-06 15:40:00,125.99,126.01,125.96,126.0,155413.0,120.1475,120.1665,120.1188,120.157,155413.0
2020-01-06 15:45:00,126.0,126.07,125.97,126.05,263214.0,120.157,120.2237,120.1284,120.2047,263214.0
2020-01-06 15:50:00,126.05,126.15,126.05,126.15,297216.0,120.2047,120.3,120.2047,120.3,297216.0
2020-01-06 15:55:00,126.15,126.21,126.1,126.18,444562.0,120.3,120.3573,120.2524,120.3286,444562.0
2020-01-07 09:30:00,126.1,126.2,125.93,126.2,381511.0,120.2524,120.3477,120.0902,120.3477,381511.0
2020-01-07 09:35:00,126.21,126.27,125.89,125.92,115646.0,120.3573,120.4145,120.0521,120.0807,115646.0
2020-01-07 09:40:00,125.91,126.01,125.88,125.93,77714.0,120.0712,120.1665,120.0426,120.0902,77714.0
2020-01-07 09:45:00,125.92,126.04,125.9,126.03,79410.0,120.0807,120.1951,120.0616,120.1856,79410.0
2020-01-07 09:50:00,126.02,126.04,125.93,125.95,64279.0,120.1761,120.1951,120.0902,120.1093,64279.0
2020-01-07 09:55:00,125.94,126.1,125.93,126.05,62522.0,120.0998,120.2524,120.0902,120.2047,62522.0
2020-01-07 10:00:00,126.06,126.17,126.0,126.04,50652.0,120.2142,120.3191,120.157,120.1951,50652.0
2020-01-07 10:05:00,126.04,126.08,125.99,126.02,37310.0,120.1951,120.2333,120.1475,120.1761,37310.0
2020-01-07 10:10:00,126.03,126.12,125.99,126.12,35064.0,120.1856,120.2714,120.1475,120.2714,35064.0
2020-01-07 10:15:00,126.12,126.16,126.07,126.14,74378.0,120.2714,120.3096,120.2237,120.2905,74378.0
2020-01-07 10:20:00,126.15,126.17,126.02,126.03,62132.0,120.3,120.3191,120.1761,120.1856,62132.0
2020-01-07 10:25:00,126.02,126.04,125.92,126.03,27002.0,120.1761,120.1951,120.0807,120.1856,27002.0
2020-01-07 10:30:00,126.03,126.1,125.81,125.87,44803.0,120.1856,120.2524,119.9758,120.033,44803.0
2020-01-07 10:35:00,125.88,125.91,125.83,125.87,18985.0,120.0426,120.0712,119.9949,120.033,18985.0
2020-01-07 10:40:00,125.86,125.89,125.79,125.83,16617.0,120.0235,120.0521,119.9567,119.9949,16617.0
2020-01-07 10:45:00,125.83,125.88,125.82,125.82,23720.0,119.9949,120.0426,119.9853,119.9853,23720.0
2020-01-07 10:50:00,125.83,125.86,125.8,125.85,72429.0,119.9949,120.0235,119.9663,120.0139,72429.0
2020-01-07 10:55:00,125.85,125.93,125.81,125.88,65934.0,120.0139,120.0902,119.9758,120.0426,65934.0
2020-01-07 11:00:00,125.88,125.98,125.85,125.97,26016.0,120.0426,120.1379,120.0139,120.1284,26016.0
2020-01-07 11:05:00,125.96,125.99,125.96,125.98,7017.0,120.1188,120.1475,120.1188,120.1379,7017.0
2020-01-07 11:10:00,125.99,126.01,125.98,126.0,13879.0,120.1475,120.1665,120.1379,120.157,13879.0
2020-01-07 11:15:00,126.0,126.01,125.94,125.97,14733.0,120.157,120.1665,120.0998,120.1284,14733.0
2020-01-07 11:20:00,125.97,126.0,125.91,126.0,6310.0,120.1284,120.157,120.0712,120.157,6310.0
2020-01-07 11:25:00,125.99,126.03,125.94,125.95,19565.0,120.1475,120.1856,120.0998,120.1093,19565.0
2020-01-07 11:30:00,125.95,125.95,125.82,125.85,10646.0,120.1093,120.1093,119.9853,120.0139,10646.0
2020-01-07 11:35:00,125.86,125.86,125.79,125.82,9796.0,120.0235,120.0235,119.9567,119.9853,9796.0
2020-01-07 11:40:00,125.82,125.82,125.75,125.75,18871.0,119.9853,119.9853,119.9186,119.9186,18871.0
2020-01-07 11:45:00,125.75,125.77,125.67,125.67,8549.0,119.9186,119.9377,119.8423,119.8423,8549.0
2020-01-07 11:50:00,125.68,125.72,125.67,125.68,10275.0,119.8518,119.89,119.8423,119.8518,10275.0
2020-01-07 11:55:00,125.68,125.7,125.6,125.61,25384.0,119.8518,119.8709,119.7755,119.7851,25384.0
2020-01-07 12:00:00,125.62,125.62,125.55,125.55,9702.0,119.7946,119.7946,119.7279,119.7279,9702.0
2020-01-07 12:05:00,125.55,125.57,125.51,125.51,7842.0,119.7279,119.7469,119.6897,119.6897,7842.0
2020-01-07 12:10:00,125.5,125.51,125.46,125.48,16001.0,119.6802,119.6897,119.642,119.6611,16001.0
2020-01-07 12:15:00,125.48,125.54,125.47,125.53,16746.0,119.6611,119.7183,119.6516,119.7088,16746.0
2020-01-07 12:20:00,125.53,125.55,125.51,125.54,7135.0,119.7088,119.7279,119.6897,119.7183,7135.0
2020-01-07 12:25:00,125.54,125.56,125.51,125.53,8958.0,119.7183,119.7374,119.6897,119.7088,8958.0
2020-01-07 12:30:00,125.54,125.54,125.45,125.48,8341.0,119.7183,119.7183,119.6325,119.6611,8341.0
2020-01-07 12:35:00,125.5,125.55,125.49,125.52,19891.0,119.6802,119.7279,119.6706,119.6992,19891.0
2020-01-07 12:40:00,125.5,125.56,125.5,125.55,24486.0,119.6802,119.7374,119.6802,119.7279,24486.0
2020-01-07 12:45:00,125.56,125.56,125.51,125.51,19726.0,119.7374,119.7374,119.6897,119.6897,19726.0
2020-01-07 12:50:00,125.51,125.53,125.49,125.52,7387.0,119.6897,119.7088,119.6706,119.6992,7387.0
2020-01-07 12:55:00,125.52,125.6,125.52,125.58,5216.0,119.6992,119.7755,119.6992,119.7565,5216.0
2020-01-07 13:00:00,125.59,125.65,125.59,125.65,8919.0,119.766,119.8232,119.766,119.8232,8919.0
2020-01-07 13:05:00,125.64,125.67,125.6,125.66,7454.0,119.8137,119.8423,119.7755,119.8328,7454.0
2020-01-07 13:10:00,125.66,125.72,125.66,125.72,7245.0,119.8328,119.89,119.8328,119.89,7245.0
2020-01-07 13:15:00,125.71,125.74,125.71,125.74,6596.0,119.8804,119.909,119.8804,119.909,6596.0
2020-01-07 13:20:00,125.76,125.8,125.75,125.75,12192.0,119.9281,119.9663,119.9186,119.9186,12192.0
2020-01-07 13:25:00,125.76,125.78,125.73,125.77,9410.0,119.9281,119.9472,119.8995,119.9377,9410.0
2020-01-07 13:30:00,125.77,125.89,125.77,125.87,13633.0,119.9377,120.0521,119.9377,120.033,13633.0
2020-01-07 13:35:00,125.86,125.87,125.78,125.8,18593.0,120.0235,120.033,119.9472,119.9663,18593.0
2020-01-07 13:40:00,125.81,125.83,125.78,125.79,9524.0,119.9758,119.9949,119.9472,119.9567,9524.0
2020-01-07 13:45:00,125.81,125.85,125.8,125.84,14525.0,119.9758,120.0139,119.9663,120.0044,14525.0
2020-01-07 13:50:00,125.84,125.84,125.81,125.84,18130.0,120.0044,120.0044,119.9758,120.0044,18130.0
2020-01-07 13:55:00,125.85,125.88,125.84,125.88,14139.0,120.0139,120.0426,120.0044,120.0426,14139.0
2020-01-07 14:00:00,125.88,125.9,125.79,125.83,24122.0,120.0426,120.0616,119.9567,119.9949,24122.0
2020-01-07 14:05:00,125.83,125.86,125.81,125.86,13955.0,119.9949,120.0235,119.9758,120.0235,13955.0
2020-01-07 14:10:00,125.84,125.84,125.76,125.76,17170.0,120.0044,120.0044,119.9281,119.9281,17170.0
2020-01-07 14:15:00,125.76,125.79,125.7,125.78,14152.0,119.9281,119.9567,119.8709,119.9472,14152.0
2020-01-07 14:20:00,125.79,125.88,125.78,125.88,12662.0,119.9567,120.0426,119.9472,120.0426,12662.0
2020-01-07 14:25:00,125.88,125.94,125.87,125.93,18695.0,120.0426,120.0998,120.033,120.0902,18695.0
2020-01-07 14:30:00,125.92,125.94,125.87,125.93,19051.0,120.0807,120.0998,120.033,120.0902,19051.0
2020-01-07 14:35:00,125.93,125.93,125.76,125.8,51057.0,120.0902,120.0902,119.9281,119.9663,51057.0
2020-01-07 14:40:00,125.81,125.85,125.8,125.85,15004.0,119.9758,120.0139,119.9663,120.0139,15004.0
2020-01-07 14:45:00,125.85,125.89,125.84,125.88,27419.0,120.0139,120.0521,120.0044,120.0426,27419.0
2020-01-07 14:50:00,125.89,125.92,125.88,125.91,35776.0,120.0521,120.0807,120.0426,120.0712,35776.0
2020-01-07 14:55:00,125.9,125.97,125.89,125.96,70104.0,120.0616,120.1284,120.0521,120.1188,70104.0
2020-01-07 15:00:00,125.97,125.99,125.96,125.97,81616.0,120.1284,120.1475,120.1188,120.1284,81616.0
2020-01-07 15:05:00,125.96,126.02,125.95,126.02,53353.0,120.1188,120.1761,120.1093,120.1761,53353.0
2020-01-07 15:10:00,126.02,126.1,126.01,126.1,111443.0,120.1761,120.2524,120.1665,120.2524,111443.0
2020-01-07 15:15:00,126.1,126.12,126.08,126.1,80186.0,120.2524,120.2714,120.2333,120.2524,80186.0
2020-01-07 15:20:00,126.1,126.11,126.07,126.07,75938.0,120.2524,120.2619,120.2237,120.2237,75938.0
2020-01-07 15:25:00,126.08,126.12,126.06,126.1,107290.0,120.2333,120.2714,120.2142,120.2524,107290.0
2020-01-07 15:30:00,126.11,126.11,126.06,126.08,120959.0,120.2619,120.2619,120.2142,120.2333,120959.0
2020-01-07 15:35:00,126.08,126.08,125.99,125.99,90659.0,120.2333,120.2333,120.1475,120.1475,90659.0
2020-01-07 15:40:00,125.99,126.01,125.94,126.0,128174.0,120.1475,120.1665,120.0998,120.157,128174.0
2020-01-07 15:45:00,126.01,126.02,125.97,125.98,133633.0,120.1665,120.1761,120.1284,120.1379,133633.0
2020-01-07 15:50:00,125.98,125.98,125.85,125.97,215852.0,120.1379,120.1379,120.0139,120.1284,215852.0
2020-01-07 15:55:00,125.97,126.02,125.92,125.99,476219.0,120.1284,120.1761,120.0807,120.1475,476219.0
2020-01-08 09:30:00,125.87,126.34,125.75,126.32,92101.0,120.033,120.4812,119.9186,120.4622,92101.0
2020-01-08 09:35:00,126.32,126.38,126.25,126.35,49547.0,120.4622,120.5194,120.3954,120.4908,49547.0
2020-01-08 09:40:00,126.36,126.42,126.32,126.41,26930.0,120.5003,120.5575,120.4622,120.548,26930.0
2020-01-08 09:45:00,126.4,126.45,126.35,126.43,46663.0,120.5384,120.5861,120.4908,120.567,46663.0
2020-01-08 09:50:00,126.45,126.51,126.36,126.49,24791.0,120.5861,120.6433,120.5003,120.6243,24791.0
2020-01-08 09:55:00,126.49,126.55,126.45,126.46,30479.0,120.6243,120.6815,120.5861,120.5957,30479.0
2020-01-08 10:00:00,126.48,126.49,126.43,126.47,69586.0,120.6147,120.6243,120.567,120.6052,69586.0
2020-01-08 10:05:00,126.47,126.55,126.45,126.46,53537.0,120.6052,120.6815,120.5861,120.5957,53537.0
2020-01-08 10:10:00,126.46,126.51,126.4,126.48,50328.0,120.5957,120.6433,120.5384,120.6147,50328.0
2020-01-08 10:15:00,126.48,126.53,126.38,126.4,50034.0,120.6147,120.6624,120.5194,120.5384,50034.0
2020-01-08 10:20:00,126.4,126.41,126.25,126.25,43709.0,120.5384,120.548,120.3954,120.3954,43709.0
2020-01-08 10:25:00,126.25,126.28,126.12,126.15,42555.0,120.3954,120.424,120.2714,120.3,42555.0
2020-01-08 10:30:00,126.16,126.23,126.11,126.12,40207.0,120.3096,120.3763,120.2619,120.2714,40207.0
2020-01-08 10:35:00,126.11,126.21,126.11,126.19,25093.0,120.2619,120.3573,120.2619,120.3382,25093.0
2020-01-08 10:40:00,126.18,126.22,126.08,126.08,30141.0,120.3286,120.3668,120.2333,120.2333,30141.0
2020-01-08 10:45:00,126.09,126.11,125.92,125.98,54170.0,120.2428,120.2619,120.0807,120.1379,54170.0
2020-01-08 10:50:00,125.98,126.03,125.92,126.01,29096.0,120.1379,120.1856,120.0807,120.1665,29096.0
2020-01-08 10:55:00,126.01,126.08,126.01,126.03,22878.0,120.1665,120.2333,120.1665,120.1856,22878.0
2020-01-08 11:00:00,126.04,126.08,125.96,126.07,22728.0,120.1951,120.2333,120.1188,120.2237,22728.0
2020-01-08 11:05:00,126.06,126.23,126.04,126.21,26702.0,120.2142,120.3763,120.1951,120.3573,26702.0
2020-01-08 11:10:00,126.21,126.3,126.21,126.29,16013.0,120.3573,120.4431,120.3573,120.4335,16013.0
2020-01-08 11:15:00,126.29,126.37,126.28,126.36,16312.0,120.4335,120.5098,120.424,120.5003,16312.0
2020-01-08 11:20:00,126.36,126.37,126.29,126.33,25423.0,120.5003,120.5098,120.4335,120.4717,25423.0
2020-01-08 11:25:00,126.34,126.64,126.26,126.58,120583.0,120.4812,120.7673,120.4049,120.7101,120583.0
2020-01-08 11:30:00,126.57,126.59,126.37,126.49,137784.0,120.7006,120.7196,120.5098,120.6243,137784.0
2020-01-08 11:35:00,126.49,126.73,126.48,126.7,62862.0,120.6243,120.8531,120.6147,120.8245,62862.0
2020-01-08 11:40:00,126.7,126.97,126.7,126.97,98721.0,120.8245,121.082,120.8245,121.082,98721.0
2020-01-08 11:45:00,126.98,127.04,126.95,127.03,47159.0,121.0915,121.1488,121.0629,121.1392,47159.0
2020-01-08 11:50:00,127.02,127.05,126.97,127.0,37725.0,121.1297,121.1583,121.082,121.1106,37725.0
2020-01-08 11:55:00,127.01,127.02,126.78,126.79,54377.0,121.1202,121.1297,120.9008,120.9104,54377.0
2020-01-08 12:00:00,126.8,126.87,126.79,126.86,31535.0,120.9199,120.9866,120.9104,120.9771,31535.0
2020-01-08 12:05:00,126.86,126.88,126.8,126.81,36684.0,120.9771,120.9962,120.9199,120.9294,36684.0
2020-01-08 12:10:00,126.82,126.83,126.65,126.67,50445.0,120.939,120.9485,120.7768,120.7959,50445.0
2020-01-08 12:15:00,126.68,126.75,126.68,126.73,29555.0,120.8055,120.8722,120.8055,120.8531,29555.0
2020-01-08 12:20:00,126.73,126.8,126.71,126.76,52810.0,120.8531,120.9199,120.8341,120.8817,52810.0
2020-01-08 12:25:00,126.78,126.81,126.76,126.78,16229.0,120.9008,120.9294,120.8817,120.9008,16229.0
2020-01-08 12:30:00,126.79,126.8,126.73,126.76,19035.0,120.9104,120.9199,120.8531,120.8817,19035.0
2020-01-08 12:35:00,126.76,126.76,126.67,126.69,12073.0,120.8817,120.8817,120.7959,120.815,12073.0
2020-01-08 12:40:00,126.68,126.7,126.66,126.69,20995.0,120.8055,120.8245,120.7864,120.815,20995.0
2020-01-08 12:45:00,126.69,126.74,126.68,126.73,20157.0,120.815,120.8627,120.8055,120.8531,20157.0
2020-01-08 12:50:00,126.74,126.78,126.72,126.78,20738.0,120.8627,120.9008,120.8436,120.9008,20738.0
2020-01-08 12:55:00,126.79,126.85,126.76,126.78,12802.0,120.9104,120.9676,120.8817,120.9008,12802.0
2020-01-08 13:00:00,126.78,126.8,126.75,126.78,16237.0,120.9008,120.9199,120.8722,120.9008,16237.0
2020-01-08 13:05:00,126.79,126.83,126.78,126.82,12323.0,120.9104,120.9485,120.9008,120.939,12323.0
2020-01-08 13:10:00,126.81,126.83,126.75,126.81,16103.0,120.9294,120.9485,120.8722,120.9294,16103.0
2020-01-08 13:15:00,126.81,126.81,126.73,126.76,13254.0,120.9294,120.9294,120.8531,120.8817,13254.0
2020-01-08 13:20:00,126.76,126.81,126.75,126.8,20857.0,120.8817,120.9294,120.8722,120.9199,20857.0
2020-01-08 13:25:00,126.8,126.82,126.77,126.82,15551.0,120.9199,120.939,120.8913,120.939,15551.0
2020-01-08 13:30:00,126.82,126.84,126.81,126.81,11855.0,120.939,120.958,120.9294,120.9294,11855.0
2020-01-08 13:35:00,126.81,126.84,126.77,126.83,37324.0,120.9294,120.958,120.8913,120.9485,37324.0
2020-01-08 13:40:00,126.83,126.84,126.79,126.8,18693.0,120.9485,120.958,120.9104,120.9199,18693.0
2020-01-08 13:45:00,126.8,126.81,126.73,126.73,26666.0,120.9199,120.9294,120.8531,120.8531,26666.0
2020-01-08 13:50:00,126.73,126.74,126.67,126.68,21806.0,120.8531,120.8627,120.7959,120.8055,21806.0
2020-01-08 13:55:00,126.69,126.7,126.64,126.67,23761.0,120.815,120.8245,120.7673,120.7959,23761.0
2020-01-08 14:00:00,126.68,126.74,126.67,126.72,22339.0,120.8055,120.8627,120.7959,120.8436,22339.0
2020-01-08 14:05:00,126.72,126.78,126.71,126.73,18158.0,120.8436,120.9008,120.8341,120.8531,18158.0
2020-01-08 14:10:00,126.73,126.77,126.72,126.74,20804.0,120.8531,120.8913,120.8436,120.8627,20804.0
2020-01-08 14:15:00,126.74,126.75,126.72,126.72,15138.0,120.8627,120.8722,120.8436,120.8436,15138.0
2020-01-08 14:20:00,126.71,126.73,126.7,126.7,11511.0,120.8341,120.8531,120.8245,120.8245,11511.0
2020-01-08 14:25:00,126.7,126.72,126.65,126.67,15221.0,120.8245,120.8436,120.7768,120.7959,15221.0
2020-01-08 14:30:00,126.67,126.68,126.62,126.63,16164.0,120.7959,120.8055,120.7482,120.7578,16164.0
2020-01-08 14:35:00,126.64,126.7,126.64,126.67,15468.0,120.7673,120.8245,120.7673,120.7959,15468.0
2020-01-08 14:40:00,126.66,126.72,126.65,126.71,12978.0,120.7864,120.8436,120.7768,120.8341,12978.0
2020-01-08 14:45:00,126.72,126.78,126.7,126.77,21477.0,120.8436,120.9008,120.8245,120.8913,21477.0
2020-01-08 14:50:00,126.77,126.79,126.75,126.78,16176.0,120.8913,120.9104,120.8722,120.9008,16176.0
2020-01-08 14:55:00,126.78,126.84,126.76,126.82,20097.0,120.9008,120.958,120.8817,120.939,20097.0
2020-01-08 15:00:00,126.82,126.87,126.81,126.85,30604.0,120.939,120.9866,120.9294,120.9676,30604.0
2020-01-08 15:05:00,126.85,126.87,126.83,126.84,24271.0,120.9676,120.9866,120.9485,120.958,24271.0
2020-01-08 15:10:00,126.85,126.9,126.8,126.9,20167.0,120.9676,121.0153,120.9199,121.0153,20167.0
2020-01-08 15:15:00,126.89,126.94,126.88,126.94,19870.0,121.0057,121.0534,120.9962,121.0534,19870.0
2020-01-08 15:20:00,126.93,127.01,126.92,126.98,56131.0,121.0439,121.1202,121.0343,121.0915,56131.0
2020-01-08 15:25:00,126.99,127.0,126.96,126.98,27126.0,121.1011,121.1106,121.0725,121.0915,27126.0
2020-01-08 15:30:00,126.98,126.99,126.91,126.93,72116.0,121.0915,121.1011,121.0248,121.0439,72116.0
2020-01-08 15:35:00,126.92,126.93,126.87,126.9,61391.0,121.0343,121.0439,120.9866,121.0153,61391.0
2020-01-08 15:40:00,126.89,126.89,126.81,126.82,88882.0,121.0057,121.0057,120.9294,120.939,88882.0
2020-01-08 15:45:00,126.82,126.85,126.53,126.53,545871.0,120.939,120.9676,120.6624,120.6624,545871.0
2020-01-08 15:50:00,126.52,126.57,126.37,126.41,324719.0,120.6529,120.7006,120.5098,120.548,324719.0
2020-01-08 15:55:00,126.41,126.42,126.27,126.3,567186.0,120.548,120.5575,120.4145,120.4431,567186.0
2020-01-09 09:30:00,127.03,127.17,126.96,127.03,127687.0,121.1392,121.2727,121.0725,121.1392,127687.0
2020-01-09 09:35:00,127.03,127.2,126.89,127.15,90894.0,121.1392,121.3013,121.0057,121.2537,90894.0
2020-01-09 09:40:00,127.15,127.18,127.01,127.11,61275.0,121.2537,121.2823,121.1202,121.2155,61275.0
2020-01-09 09:45:00,127.12,127.24,127.04,127.24,66074.0,121.2251,121.3395,121.1488,121.3395,66074.0
2020-01-09 09:50:00,127.25,127.34,127.19,127.28,36163.0,121.349,121.4348,121.2918,121.3776,36163.0
2020-01-09 09:55:00,127.29,127.29,127.15,127.23,68354.0,121.3872,121.3872,121.2537,121.33,68354.0
2020-01-09 10:00:00,127.25,127.27,127.12,127.22,52823.0,121.349,121.3681,121.2251,121.3204,52823.0
2020-01-09 10:05:00,127.24,127.27,127.18,127.2,29528.0,121.3395,121.3681,121.2823,121.3013,29528.0
2020-01-09 10:10:00,127.21,127.3,127.21,127.26,24210.0,121.3109,121.3967,121.3109,121.3586,24210.0
2020-01-09 10:15:00,127.25,127.31,127.24,127.3,24726.0,121.349,121.4062,121.3395,121.3967,24726.0
2020-01-09 10:20:00,127.29,127.33,127.28,127.28,53602.0,121.3872,121.4253,121.3776,121.3776,53602.0
2020-01-09 10:25:00,127.29,127.35,127.27,127.34,25300.0,121.3872,121.4444,121.3681,121.4348,25300.0
2020-01-09 10:30:00,127.34,127.39,127.34,127.36,15156.0,121.4348,121.4825,121.4348,121.4539,15156.0
2020-01-09 10:35:00,127.36,127.49,127.32,127.48,22618.0,121.4539,121.5779,121.4158,121.5684,22618.0
2020-01-09 10:40:00,127.47,127.49,127.41,127.42,39410.0,121.5588,121.5779,121.5016,121.5111,39410.0
2020-01-09 10:45:00,127.42,127.43,127.36,127.42,58286.0,121.5111,121.5207,121.4539,121.5111,58286.0
2020-01-09 10:50:00,127.41,127.44,127.36,127.38,35064.0,121.5016,121.5302,121.4539,121.473,35064.0
2020-01-09 10:55:00,127.38,127.38,127.33,127.33,16047.0,121.473,121.473,121.4253,121.4253,16047.0
2020-01-09 11:00:00,127.33,127.35,127.29,127.32,38001.0,121.4253,121.4444,121.3872,121.4158,38001.0
2020-01-09 11:05:00,127.32,127.36,127.25,127.25,43302.0,121.4158,121.4539,121.349,121.349,43302.0
2020-01-09 11:10:00,127.24,127.29,127.21,127.21,25822.0,121.3395,121.3872,121.3109,121.3109,25822.0
2020-01-09 11:15:00,127.22,127.26,127.21,127.26,17299.0,121.3204,121.3586,121.3109,121.3586,17299.0
2020-01-09 11:20:00,127.26,127.29,127.22,127.24,27761.0,121.3586,121.3872,121.3204,121.3395,27761.0
2020-01-09 11:25:00,127.23,127.24,127.14,127.18,30466.0,121.33,121.3395,121.2441,121.2823,30466.0
2020-01-09 11:30:00,127.17,127.26,127.14,127.21,26067.0,121.2727,121.3586,121.2441,121.3109,26067.0
2020-01-09 11:35:00,127.22,127.31,127.21,127.28,14149.0,121.3204,121.4062,121.3109,121.3776,14149.0
2020-01-09 11:40:00,127.28,127.28,127.19,127.19,28848.0,121.3776,121.3776,121.2918,121.2918,28848.0
2020-01-09 11:45:00,127.2,127.27,127.15,127.27,53361.0,121.3013,121.3681,121.2537,121.3681,53361.0
2020-01-09 11:50:00,127.26,127.27,127.24,127.24,56304.0,121.3586,121.3681,121.3395,121.3395,56304.0
2020-01-09 11:55:00,127.23,127.27,127.2,127.26,29974.0,121.33,121.3681,121.3013,121.3586,29974.0
2020-01-09 12:00:00,127.26,127.28,127.23,127.23,15895.0,121.3586,121.3776,121.33,121.33,15895.0
2020-01-09 12:05:00,127.23,127.24,127.18,127.19,12749.0,121.33,121.3395,121.2823,121.2918,12749.0
2020-01-09 12:10:00,127.19,127.21,127.15,127.16,18237.0,121.2918,121.3109,121.2537,121.2632,18237.0
2020-01-09 12:15:00,127.16,127.18,127.15,127.16,37731.0,121.2632,121.2823,121.2537,121.2632,37731.0
2020-01-09 12:20:00,127.16,127.16,127.0,127.03,32754.0,121.2632,121.2632,121.1106,121.1392,32754.0
2020-01-09 12:25:00,127.03,127.04,126.98,127.01,34964.0,121.1392,121.1488,121.0915,121.1202,34964.0
2020-01-09 12:30:00,127.01,127.02,126.83,126.84,30180.0,121.1202,121.1297,120.9485,120.958,30180.0
2020-01-09 12:35:00,126.85,126.93,126.85,126.86,18653.0,120.9676,121.0439,120.9676,120.9771,18653.0
2020-01-09 12:40:00,126.85,126.85,126.71,126.73,26986.0,120.9676,120.9676,120.8341,120.8531,26986.0
2020-01-09 12:45:00,126.73,126.88,126.73,126.86,30076.0,120.8531,120.9962,120.8531,120.9771,30076.0
2020-01-09 12:50:00,126.86,127.0,126.84,126.98,19999.0,120.9771,121.1106,120.958,121.0915,19999.0
2020-01-09 12:55:00,126.98,127.0,126.95,126.99,16326.0,121.0915,121.1106,121.0629,121.1011,16326.0
2020-01-09 13:00:00,127.0,127.01,126.94,127.01,15207.0,121.1106,121.1202,121.0534,121.1202,15207.0
2020-01-09 13:05:00,127.02,127.04,126.97,126.97,18102.0,121.1297,121.1488,121.082,121.082,18102.0
2020-01-09 13:10:00,126.97,126.98,126.94,126.95,13821.0,121.082,121.0915,121.0534,121.0629,13821.0
2020-01-09 13:15:00,126.95,126.97,126.83,126.89,34747.0,121.0629,121.082,120.9485,121.0057,34747.0
2020-01-09 13:20:00,126.89,126.91,126.83,126.88,41035.0,121.0057,121.0248,120.9485,120.9962,41035.0
2020-01-09 13:25:00,126.87,126.97,126.86,126.96,8528.0,120.9866,121.082,120.9771,121.0725,8528.0
2020-01-09 13:30:00,126.96,126.97,126.93,126.96,16605.0,121.0725,121.082,121.0439,121.0725,16605.0
2020-01-09 13:35:00,126.96,126.97,126.9,126.96,20910.0,121.0725,121.082,121.0153,121.0725,20910.0
2020-01-09 13:40:00,126.97,127.01,126.96,127.01,15832.0,121.082,121.1202,121.0725,121.1202,15832.0
2020-01-09 13:45:00,127.0,127.03,126.99,127.0,20220.0,121.1106,121.1392,121.1011,121.1106,20220.0
2020-01-09 13:50:00,126.99,127.06,126.99,127.0,44848.0,121.1011,121.1678,121.1011,121.1106,44848.0
2020-01-09 13:55:00,127.01,127.02,126.98,127.01,18317.0,121.1202,121.1297,121.0915,121.1202,18317.0
2020-01-09 14:00:00,127.0,127.07,127.0,127.04,19769.0,121.1106,121.1774,121.1106,121.1488,19769.0
2020-01-09 14:05:00,127.05,127.05,126.98,127.03,20351.0,121.1583,121.1583,121.0915,121.1392,20351.0
2020-01-09 14:10:00,127.03,127.05,127.0,127.0,20244.0,121.1392,121.1583,121.1106,121.1106,20244.0
2020-01-09 14:15:00,127.0,127.03,126.98,126.99,25199.0,121.1106,121.1392,121.0915,121.1011,25199.0
2020-01-09 14:20:00,126.99,127.02,126.98,126.99,16709.0,121.1011,121.1297,121.0915,121.1011,16709.0
2020-01-09 14:25:00,127.0,127.03,126.99,127.0,11011.0,121.1106,121.1392,121.1011,121.1106,11011.0
2020-01-09 14:30:00,127.01,127.04,126.99,127.03,14778.0,121.1202,121.1488,121.1011,121.1392,14778.0
2020-01-09 14:35:00,127.04,127.12,127.04,127.09,30554.0,121.1488,121.2251,121.1488,121.1964,30554.0
2020-01-09 14:40:00,127.09,127.12,127.07,127.08,42699.0,121.1964,121.2251,121.1774,121.1869,42699.0
2020-01-09 14:45:00,127.07,127.07,127.0,127.01,30210.0,121.1774,121.1774,121.1106,121.1202,30210.0
2020-01-09 14:50:00,127.01,127.02,126.97,126.99,23840.0,121.1202,121.1297,121.082,121.1011,23840.0
2020-01-09 14:55:00,126.99,127.07,126.98,127.05,19655.0,121.1011,121.1774,121.0915,121.1583,19655.0
2020-01-09 15:00:00,127.04,127.05,126.99,127.02,25777.0,121.1488,121.1583,121.1011,121.1297,25777.0
2020-01-09 15:05:00,127.03,127.04,127.01,127.02,11971.0,121.1392,121.1488,121.1202,121.1297,11971.0
2020-01-09 15:10:00,127.02,127.05,126.98,127.03,18266.0,121.1297,121.1583,121.0915,121.1392,18266.0
2020-01-09 15:15:00,127.02,127.06,127.01,127.04,25500.0,121.1297,121.1678,121.1202,121.1488,25500.0
2020-01-09 15:20:00,127.05,127.07,126.96,126.96,42145.0,121.1583,121.1774,121.0725,121.0725,42145.0
2020-01-09 15:25:00,126.97,127.09,126.96,127.08,59590.0,121.082,121.1964,121.0725,121.1869,59590.0
2020-01-09 15:30:00,127.07,127.09,127.04,127.04,66144.0,121.1774,121.1964,121.1488,121.1488,66144.0
2020-01-09 15:35:00,127.04,127.05,126.98,126.99,82391.0,121.1488,121.1583,121.0915,121.1011,82391.0
2020-01-09 15:40:00,127.0,127.05,126.94,127.05,97170.0,121.1106,121.1583,121.0534,121.1583,97170.0
2020-01-09 15:45:00,127.05,127.06,126.93,126.94,160034.0,121.1583,121.1678,121.0439,121.0534,160034.0
2020-01-09 15:50:00,126.95,127.01,126.94,126.97,154377.0,121.0629,121.1202,121.0534,121.082,154377.0
2020-01-09 15:55:00,126.97,127.05,126.97,127.03,426999.0,121.082,121.1583,121.082,121.1392,426999.0
2020-01-10 09:30:00,127.17,127.19,126.8,126.83,94700.0,121.2727,121.2918,120.9199,120.9485,94700.0
2020-01-10 09:35:00,126.82,126.86,126.64,126.66,86565.0,120.939,120.9771,120.7673,120.7864,86565.0
2020-01-10 09:40:00,126.67,126.8,126.65,126.71,38675.0,120.7959,120.9199,120.7768,120.8341,38675.0
2020-01-10 09:45:00,126.69,126.81,126.63,126.81,107187.0,120.815,120.9294,120.7578,120.9294,107187.0
2020-01-10 09:50:00,126.81,126.84,126.79,126.83,24867.0,120.9294,120.958,120.9104,120.9485,24867.0
2020-01-10 09:55:00,126.82,126.9,126.8,126.89,40943.0,120.939,121.0153,120.9199,121.0057,40943.0
2020-01-10 10:00:00,126.88,126.89,126.8,126.87,22988.0,120.9962,121.0057,120.9199,120.9866,22988.0
2020-01-10 10:05:00,126.88,126.89,126.84,126.85,22877.0,120.9962,121.0057,120.958,120.9676,22877.0
2020-01-10 10:10:00,126.85,126.85,126.73,126.77,24404.0,120.9676,120.9676,120.8531,120.8913,24404.0
2020-01-10 10:15:00,126.79,126.85,126.79,126.82,43909.0,120.9104,120.9676,120.9104,120.939,43909.0
2020-01-10 10:20:00,126.85,126.92,126.81,126.92,24504.0,120.9676,121.0343,120.9294,121.0343,24504.0
2020-01-10 10:25:00,126.92,126.94,126.86,126.9,19429.0,121.0343,121.0534,120.9771,121.0153,19429.0
2020-01-10 10:30:00,126.91,126.97,126.86,126.96,26638.0,121.0248,121.082,120.9771,121.0725,26638.0
2020-01-10 10:35:00,126.95,126.99,126.92,126.99,12565.0,121.0629,121.1011,121.0343,121.1011,12565.0
2020-01-10 10:40:00,126.99,127.05,126.95,127.01,27890.0,121.1011,121.1583,121.0629,121.1202,27890.0
2020-01-10 10:45:00,127.0,127.03,126.92,126.92,14913.0,121.1106,121.1392,121.0343,121.0343,14913.0
2020-01-10 10:50:00,126.9,126.92,126.84,126.88,11561.0,121.0153,121.0343,120.958,120.9962,11561.0
2020-01-10 10:55:00,126.88,127.0,126.88,126.98,8763.0,120.9962,121.1106,120.9962,121.0915,8763.0
2020-01-10 11:00:00,126.99,127.03,126.98,127.0,8775.0,121.1011,121.1392,121.0915,121.1106,8775.0
2020-01-10 11:05:00,127.0,127.05,127.0,127.03,12551.0,121.1106,121.1583,121.1106,121.1392,12551.0
2020-01-10 11:10:00,127.04,127.04,127.0,127.02,14509.0,121.1488,121.1488,121.1106,121.1297,14509.0
2020-01-10 11:15:00,127.01,127.02,126.95,127.01,14177.0,121.1202,121.1297,121.0629,121.1202,14177.0
2020-01-10 11:20:00,127.02,127.03,126.92,126.96,20443.0,121.1297,121.1392,121.0343,121.0725,20443.0
2020-01-10 11:25:00,126.95,126.97,126.88,126.9,13145.0,121.0629,121.082,120.9962,121.0153,13145.0
2020-01-10 11:30:00,126.89,126.91,126.8,126.9,22489.0,121.0057,121.0248,120.9199,121.0153,22489.0
2020-01-10 11:35:00,126.9,126.9,126.87,126.88,11630.0,121.0153,121.0153,120.9866,120.9962,11630.0
2020-01-10 11:40:00,126.89,126.89,126.72,126.77,12337.0,121.0057,121.0057,120.8436,120.8913,12337.0
2020-01-10 11:45:00,126.78,126.79,126.71,126.72,21387.0,120.9008,120.9104,120.8341,120.8436,21387.0
2020-01-10 11:50:00,126.72,126.81,126.72,126.79,30026.0,120.8436,120.9294,120.8436,120.9104,30026.0
2020-01-10 11:55:00,126.79,126.81,126.71,126.72,167436.0,120.9104,120.9294,120.8341,120.8436,167436.0
2020-01-10 12:00:00,126.73,126.73,126.62,126.62,121783.0,120.8531,120.8531,120.7482,120.7482,121783.0
2020-01-10 12:05:00,126.63,126.66,126.46,126.47,210089.0,120.7578,120.7864,120.5957,120.6052,210089.0
2020-01-10 12:10:00,126.45,126.57,126.41,126.56,218408.0,120.5861,120.7006,120.548,120.691,218408.0
2020-01-10 12:15:00,126.55,126.55,126.49,126.55,57796.0,120.6815,120.6815,120.6243,120.6815,57796.0
2020-01-10 12:20:00,126.55,126.6,126.54,126.56,61689.0,120.6815,120.7292,120.6719,120.691,61689.0
2020-01-10 12:25:00,126.57,126.67,126.57,126.67,52933.0,120.7006,120.7959,120.7006,120.7959,52933.0
2020-01-10 12:30:00,126.68,126.69,126.63,126.69,19544.0,120.8055,120.815,120.7578,120.815,19544.0
2020-01-10 12:35:00,126.69,126.71,126.66,126.71,14754.0,120.815,120.8341,120.7864,120.8341,14754.0
2020-01-10 12:40:00,126.71,126.73,126.68,126.71,8715.0,120.8341,120.8531,120.8055,120.8341,8715.0
2020-01-10 12:45:00,126.71,126.76,126.71,126.75,11569.0,120.8341,120.8817,120.8341,120.8722,11569.0
2020-01-10 12:50:00,126.75,126.75,126.71,126.74,12227.0,120.8722,120.8722,120.8341,120.8627,12227.0
2020-01-10 12:55:00,126.74,126.74,126.67,126.67,7974.0,120.8627,120.8627,120.7959,120.7959,7974.0
2020-01-10 13:00:00,126.67,126.75,126.66,126.74,8919.0,120.7959,120.8722,120.7864,120.8627,8919.0
2020-01-10 13:05:00,126.74,126.78,126.74,126.76,10493.0,120.8627,120.9008,120.8627,120.8817,10493.0
2020-01-10 13:10:00,126.76,126.79,126.76,126.79,11303.0,120.8817,120.9104,120.8817,120.9104,11303.0
2020-01-10 13:15:00,126.8,126.81,126.79,126.8,16621.0,120.9199,120.9294,120.9104,120.9199,16621.0
2020-01-10 13:20:00,126.8,126.8,126.74,126.75,16103.0,120.9199,120.9199,120.8627,120.8722,16103.0
2020-01-10 13:25:00,126.74,126.76,126.71,126.72,22346.0,120.8627,120.8817,120.8341,120.8436,22346.0
2020-01-10 13:30:00,126.73,126.8,126.72,126.79,12985.0,120.8531,120.9199,120.8436,120.9104,12985.0
2020-01-10 13:35:00,126.79,126.8,126.74,126.75,23215.0,120.9104,120.9199,120.8627,120.8722,23215.0
2020-01-10 13:40:00,126.74,126.81,126.69,126.81,45182.0,120.8627,120.9294,120.815,120.9294,45182.0
2020-01-10 13:45:00,126.8,126.83,126.79,126.82,33458.0,120.9199,120.9485,120.9104,120.939,33458.0
2020-01-10 13:50:00,126.82,126.82,126.75,126.77,9590.0,120.939,120.939,120.8722,120.8913,9590.0
2020-01-10 13:55:00,126.76,126.81,126.76,126.8,11095.0,120.8817,120.9294,120.8817,120.9199,11095.0
2020-01-10 14:00:00,126.8,126.82,126.76,126.78,28546.0,120.9199,120.939,120.8817,120.9008,28546.0
2020-01-10 14:05:00,126.79,126.82,126.72,126.73,8987.0,120.9104,120.939,120.8436,120.8531,8987.0
2020-01-10 14:10:00,126.72,126.72,126.58,126.58,25007.0,120.8436,120.8436,120.7101,120.7101,25007.0
2020-01-10 14:15:00,126.58,126.7,126.58,126.69,19364.0,120.7101,120.8245,120.7101,120.815,19364.0
2020-01-10 14:20:00,126.68,126.69,126.63,126.63,13021.0,120.8055,120.815,120.7578,120.7578,13021.0
2020-01-10 14:25:00,126.63,126.63,126.59,126.6,17133.0,120.7578,120.7578,120.7196,120.7292,17133.0
2020-01-10 14:30:00,126.61,126.66,126.58,126.58,24573.0,120.7387,120.7864,120.7101,120.7101,24573.0
2020-01-10 14:35:00,126.59,126.6,126.55,126.56,15024.0,120.7196,120.7292,120.6815,120.691,15024.0
2020-01-10 14:40:00,126.56,126.57,126.53,126.54,17631.0,120.691,120.7006,120.6624,120.6719,17631.0
2020-01-10 14:45:00,126.55,126.59,126.51,126.58,20981.0,120.6815,120.7196,120.6433,120.7101,20981.0
2020-01-10 14:50:00,126.58,126.58,126.53,126.58,10649.0,120.7101,120.7101,120.6624,120.7101,10649.0
2020-01-10 14:55:00,126.57,126.61,126.55,126.6,19875.0,120.7006,120.7387,120.6815,120.7292,19875.0
2020-01-10 15:00:00,126.59,126.6,126.49,126.58,87661.0,120.7196,120.7292,120.6243,120.7101,87661.0
2020-01-10 15:05:00,126.57,126.57,126.43,126.47,57126.0,120.7006,120.7006,120.567,120.6052,57126.0
2020-01-10 15:10:00,126.47,126.52,126.44,126.46,119857.0,120.6052,120.6529,120.5766,120.5957,119857.0
2020-01-10 15:15:00,126.46,126.5,126.44,126.46,35823.0,120.5957,120.6338,120.5766,120.5957,35823.0
2020-01-10 15:20:00,126.45,126.51,126.44,126.5,97765.0,120.5861,120.6433,120.5766,120.6338,97765.0
2020-01-10 15:25:00,126.5,126.55,126.48,126.53,31590.0,120.6338,120.6815,120.6147,120.6624,31590.0
2020-01-10 15:30:00,126.52,126.53,126.4,126.41,42187.0,120.6529,120.6624,120.5384,120.548,42187.0
2020-01-10 15:35:00,126.4,126.43,126.36,126.36,40297.0,120.5384,120.567,120.5003,120.5003,40297.0
2020-01-10 15:40:00,126.37,126.38,126.26,126.31,58581.0,120.5098,120.5194,120.4049,120.4526,58581.0
2020-01-10 15:45:00,126.32,126.41,126.22,126.22,121100.0,120.4622,120.548,120.3668,120.3668,121100.0
2020-01-10 15:50:00,126.21,126.43,126.21,126.42,195649.0,120.3573,120.567,120.3573,120.5575,195649.0
2020-01-10 15:55:00,126.42,126.45,126.35,126.36,240464.0,120.5575,120.5861,120.4908,120.5003,240464.0
2020-01-13 09:30:00,126.6,126.85,126.4,126.46,86521.0,120.7292,120.9676,120.5384,120.5957,86521.0
2020-01-13 09:35:00,126.45,126.46,126.38,126.38,47348.0,120.5861,120.5957,120.5194,120.5194,47348.0
2020-01-13 09:40:00,126.38,126.54,126.26,126.5,69885.0,120.5194,120.6719,120.4049,120.6338,69885.0
2020-01-13 09:45:00,126.51,126.52,126.44,126.5,27949.0,120.6433,120.6529,120.5766,120.6338,27949.0
2020-01-13 09:50:00,126.5,126.52,126.36,126.37,14885.0,120.6338,120.6529,120.5003,120.5098,14885.0
2020-01-13 09:55:00,126.38,126.46,126.37,126.41,26517.0,120.5194,120.5957,120.5098,120.548,26517.0
2020-01-13 10:00:00,126.43,126.44,126.37,126.37,19007.0,120.567,120.5766,120.5098,120.5098,19007.0
2020-01-13 10:05:00,126.36,126.37,126.31,126.33,11071.0,120.5003,120.5098,120.4526,120.4717,11071.0
2020-01-13 10:10:00,126.32,126.36,126.25,126.26,17032.0,120.4622,120.5003,120.3954,120.4049,17032.0
2020-01-13 10:15:00,126.26,126.37,126.25,126.27,20716.0,120.4049,120.5098,120.3954,120.4145,20716.0
2020-01-13 10:20:00,126.27,126.3,126.24,126.3,11297.0,120.4145,120.4431,120.3859,120.4431,11297.0
2020-01-13 10:25:00,126.31,126.36,126.31,126.35,12272.0,120.4526,120.5003,120.4526,120.4908,12272.0
2020-01-13 10:30:00,126.36,126.38,126.3,126.32,15278.0,120.5003,120.5194,120.4431,120.4622,15278.0
2020-01-13 10:35:00,126.31,126.33,126.27,126.28,13322.0,120.4526,120.4717,120.4145,120.424,13322.0
2020-01-13 10:40:00,126.28,126.34,126.27,126.31,10725.0,120.424,120.4812,120.4145,120.4526,10725.0
2020-01-13 10:45:00,126.31,126.41,126.31,126.39,13349.0,120.4526,120.548,120.4526,120.5289,13349.0
2020-01-13 10:50:00,126.38,126.45,126.37,126.45,29547.0,120.5194,120.5861,120.5098,120.5861,29547.0
2020-01-13 10:55:00,126.45,126.51,126.43,126.5,20637.0,120.5861,120.6433,120.567,120.6338,20637.0
2020-01-13 11:00:00,126.5,126.52,126.46,126.5,25803.0,120.6338,120.6529,120.5957,120.6338,25803.0
2020-01-13 11:05:00,126.51,126.52,126.47,126.51,15700.0,120.6433,120.6529,120.6052,120.6433,15700.0
2020-01-13 11:10:00,126.52,126.56,126.49,126.51,15927.0,120.6529,120.691,120.6243,120.6433,15927.0
2020-01-13 11:15:00,126.52,126.61,126.52,126.6,24383.0,120.6529,120.7387,120.6529,120.7292,24383.0
2020-01-13 11:20:00,126.59,126.62,126.57,126.6,6140.0,120.7196,120.7482,120.7006,120.7292,6140.0
2020-01-13 11:25:00,126.61,126.72,126.55,126.63,139995.0,120.7387,120.8436,120.6815,120.7578,139995.0
2020-01-13 11:30:00,126.63,126.72,126.58,126.68,41309.0,120.7578,120.8436,120.7101,120.8055,41309.0
2020-01-13 11:35:00,126.68,126.71,126.64,126.66,30253.0,120.8055,120.8341,120.7673,120.7864,30253.0
2020-01-13 11:40:00,126.66,126.68,126.63,126.67,12601.0,120.7864,120.8055,120.7578,120.7959,12601.0
2020-01-13 11:45:00,126.67,126.71,126.64,126.71,8987.0,120.7959,120.8341,120.7673,120.8341,8987.0
2020-01-13 11:50:00,126.72,126.72,126.66,126.68,13677.0,120.8436,120.8436,120.7864,120.8055,13677.0
2020-01-13 11:55:00,126.69,126.77,126.68,126.77,16481.0,120.815,120.8913,120.8055,120.8913,16481.0
2020-01-13 12:00:00,126.79,126.86,126.76,126.85,13889.0,120.9104,120.9771,120.8817,120.9676,13889.0
2020-01-13 12:05:00,126.85,126.88,126.83,126.87,32231.0,120.9676,120.9962,120.9485,120.9866,32231.0
2020-01-13 12:10:00,126.86,126.92,126.85,126.91,18395.0,120.9771,121.0343,120.9676,121.0248,18395.0
2020-01-13 12:15:00,126.9,126.92,126.88,126.92,12790.0,121.0153,121.0343,120.9962,121.0343,12790.0
2020-01-13 12:20:00,126.93,126.93,126.88,126.89,52975.0,121.0439,121.0439,120.9962,121.0057,52975.0
2020-01-13 12:25:00,126.89,126.9,126.86,126.88,20837.0,121.0057,121.0153,120.9771,120.9962,20837.0
2020-01-13 12:30:00,126.88,126.94,126.88,126.92,10692.0,120.9962,121.0534,120.9962,121.0343,10692.0
2020-01-13 12:35:00,126.91,126.91,126.83,126.83,39613.0,121.0248,121.0248,120.9485,120.9485,39613.0
2020-01-13 12:40:00,126.84,126.84,126.78,126.78,18081.0,120.958,120.958,120.9008,120.9008,18081.0
2020-01-13 12:45:00,126.77,126.81,126.77,126.77,11780.0,120.8913,120.9294,120.8913,120.8913,11780.0
2020-01-13 12:50:00,126.77,126.81,126.76,126.78,12095.0,120.8913,120.9294,120.8817,120.9008,12095.0
2020-01-13 12:55:00,126.78,126.79,126.76,126.77,7620.0,120.9008,120.9104,120.8817,120.8913,7620.0
2020-01-13 13:00:00,126.77,126.77,126.72,126.74,13158.0,120.8913,120.8913,120.8436,120.8627,13158.0
2020-01-13 13:05:00,126.75,126.76,126.7,126.7,15232.0,120.8722,120.8817,120.8245,120.8245,15232.0
2020-01-13 13:10:00,126.7,126.71,126.67,126.68,10247.0,120.8245,120.8341,120.7959,120.8055,10247.0
2020-01-13 13:15:00,126.67,126.74,126.65,126.73,11782.0,120.7959,120.8627,120.7768,120.8531,11782.0
2020-01-13 13:20:00,126.73,126.75,126.72,126.73,11391.0,120.8531,120.8722,120.8436,120.8531,11391.0
2020-01-13 13:25:00,126.73,126.75,126.72,126.75,22537.0,120.8531,120.8722,120.8436,120.8722,22537.0
2020-01-13 13:30:00,126.75,126.8,126.73,126.77,22981.0,120.8722,120.9199,120.8531,120.8913,22981.0
2020-01-13 13:35:00,126.76,126.76,126.73,126.74,47926.0,120.8817,120.8817,120.8531,120.8627,47926.0
2020-01-13 13:40:00,126.73,126.76,126.73,126.74,20846.0,120.8531,120.8817,120.8531,120.8627,20846.0
2020-01-13 13:45:00,126.75,126.77,126.74,126.75,17508.0,120.8722,120.8913,120.8627,120.8722,17508.0
2020-01-13 13:50:00,126.76,126.8,126.76,126.78,34806.0,120.8817,120.9199,120.8817,120.9008,34806.0
2020-01-13 13:55:00,126.77,126.81,126.76,126.77,9044.0,120.8913,120.9294,120.8817,120.8913,9044.0
2020-01-13 14:00:00,126.77,126.79,126.71,126.75,21736.0,120.8913,120.9104,120.8341,120.8722,21736.0
2020-01-13 14:05:00,126.75,126.8,126.74,126.78,16184.0,120.8722,120.9199,120.8627,120.9008,16184.0
2020-01-13 14:10:00,126.78,126.83,126.77,126.79,14041.0,120.9008,120.9485,120.8913,120.9104,14041.0
2020-01-13 14:15:00,126.79,126.8,126.75,126.8,24406.0,120.9104,120.9199,120.8722,120.9199,24406.0
2020-01-13 14:20:00,126.8,126.85,126.79,126.85,39862.0,120.9199,120.9676,120.9104,120.9676,39862.0
2020-01-13 14:25:00,126.84,126.88,126.83,126.86,23950.0,120.958,120.9962,120.9485,120.9771,23950.0
2020-01-13 14:30:00,126.85,126.87,126.84,126.85,22062.0,120.9676,120.9866,120.958,120.9676,22062.0
2020-01-13 14:35:00,126.85,126.86,126.83,126.84,21587.0,120.9676,120.9771,120.9485,120.958,21587.0
2020-01-13 14:40:00,126.84,126.85,126.77,126.82,30136.0,120.958,120.9676,120.8913,120.939,30136.0
2020-01-13 14:45:00,126.81,126.81,126.77,126.79,33401.0,120.9294,120.9294,120.8913,120.9104,33401.0
2020-01-13 14:50:00,126.8,126.8,126.76,126.79,14630.0,120.9199,120.9199,120.8817,120.9104,14630.0
2020-01-13 14:55:00,126.79,126.82,126.78,126.81,14664.0,120.9104,120.939,120.9008,120.9294,14664.0
2020-01-13 15:00:00,126.81,126.82,126.78,126.79,23868.0,120.9294,120.939,120.9008,120.9104,23868.0
2020-01-13 15:05:00,126.8,126.8,126.77,126.78,29897.0,120.9199,120.9199,120.8913,120.9008,29897.0
2020-01-13 15:10:00,126.77,126.79,126.74,126.75,18402.0,120.8913,120.9104,120.8627,120.8722,18402.0
2020-01-13 15:15:00,126.74,126.76,126.71,126.76,26837.0,120.8627,120.8817,120.8341,120.8817,26837.0
2020-01-13 15:20:00,126.75,126.77,126.74,126.76,28080.0,120.8722,120.8913,120.8627,120.8817,28080.0
2020-01-13 15:25:00,126.75,126.75,126.68,126.69,28527.0,120.8722,120.8722,120.8055,120.815,28527.0
2020-01-13 15:30:00,126.7,126.75,126.67,126.74,38019.0,120.8245,120.8722,120.7959,120.8627,38019.0
2020-01-13 15:35:00,126.75,126.77,126.72,126.77,60351.0,120.8722,120.8913,120.8436,120.8913,60351.0
2020-01-13 15:40:00,126.77,126.77,126.73,126.75,53735.0,120.8913,120.8913,120.8531,120.8722,53735.0
2020-01-13 15:45:00,126.75,126.76,126.7,126.72,91812.0,120.8722,120.8817,120.8245,120.8436,91812.0
2020-01-13 15:50:00,126.73,126.79,126.73,126.79,118738.0,120.8531,120.9104,120.8531,120.9104,118738.0
2020-01-13 15:55:00,126.79,126.79,126.73,126.76,387721.0,120.9104,120.9104,120.8531,120.8817,387721.0
2020-01-14 09:30:00,126.54,126.61,126.34,126.5,112190.0,120.6719,120.7387,120.4812,120.6338,112190.0
2020-01-14 09:35:00,126.5,126.56,126.41,126.52,51099.0,120.6338,120.691,120.548,120.6529,51099.0
2020-01-14 09:40:00,126.52,126.56,126.43,126.56,34308.0,120.6529,120.691,120.567,120.691,34308.0
2020-01-14 09:45:00,126.56,126.71,126.56,126.69,31194.0,120.691,120.8341,120.691,120.815,31194.0
2020-01-14 09:50:00,126.69,126.7,126.52,126.6,43421.0,120.815,120.8245,120.6529,120.7292,43421.0
2020-01-14 09:55:00,126.59,126.62,126.41,126.47,50734.0,120.7196,120.7482,120.548,120.6052,50734.0
2020-01-14 10:00:00,126.46,126.6,126.41,126.58,29932.0,120.5957,120.7292,120.548,120.7101,29932.0
2020-01-14 10:05:00,126.58,126.6,126.51,126.55,28837.0,120.7101,120.7292,120.6433,120.6815,28837.0
2020-01-14 10:10:00,126.56,126.58,126.51,126.58,19055.0,120.691,120.7101,120.6433,120.7101,19055.0
2020-01-14 10:15:00,126.59,126.69,126.58,126.65,21261.0,120.7196,120.815,120.7101,120.7768,21261.0
2020-01-14 10:20:00,126.65,126.65,126.52,126.57,22525.0,120.7768,120.7768,120.6529,120.7006,22525.0
2020-01-14 10:25:00,126.57,126.63,126.55,126.6,15557.0,120.7006,120.7578,120.6815,120.7292,15557.0
2020-01-14 10:30:00,126.61,126.72,126.61,126.67,18472.0,120.7387,120.8436,120.7387,120.7959,18472.0
2020-01-14 10:35:00,126.67,126.73,126.66,126.71,20657.0,120.7959,120.8531,120.7864,120.8341,20657.0
2020-01-14 10:40:00,126.71,126.75,126.66,126.75,14514.0,120.8341,120.8722,120.7864,120.8722,14514.0
2020-01-14 10:45:00,126.74,126.74,126.69,126.7,21577.0,120.8627,120.8627,120.815,120.8245,21577.0
2020-01-14 10:50:00,126.7,126.7,126.61,126.65,18777.0,120.8245,120.8245,120.7387,120.7768,18777.0
2020-01-14 10:55:00,126.65,126.66,126.56,126.64,25381.0,120.7768,120.7864,120.691,120.7673,25381.0
2020-01-14 11:00:00,126.64,126.7,126.62,126.63,12850.0,120.7673,120.8245,120.7482,120.7578,12850.0
2020-01-14 11:05:00,126.63,126.71,126.6,126.69,19084.0,120.7578,120.8341,120.7292,120.815,19084.0
2020-01-14 11:10:00,126.69,126.72,126.68,126.71,15881.0,120.815,120.8436,120.8055,120.8341,15881.0
2020-01-14 11:15:00,126.72,126.78,126.72,126.76,11200.0,120.8436,120.9008,120.8436,120.8817,11200.0
2020-01-14 11:20:00,126.76,126.8,126.7,126.74,12375.0,120.8817,120.9199,120.8245,120.8627,12375.0
2020-01-14 11:25:00,126.76,126.78,126.72,126.73,17014.0,120.8817,120.9008,120.8436,120.8531,17014.0
2020-01-14 11:30:00,126.74,126.78,126.72,126.76,13436.0,120.8627,120.9008,120.8436,120.8817,13436.0
2020-01-14 11:35:00,126.76,126.81,126.75,126.76,16321.0,120.8817,120.9294,120.8722,120.8817,16321.0
2020-01-14 11:40:00,126.76,126.77,126.73,126.74,14618.0,120.8817,120.8913,120.8531,120.8627,14618.0
2020-01-14 11:45:00,126.75,126.82,126.74,126.82,16136.0,120.8722,120.939,120.8627,120.939,16136.0
2020-01-14 11:50:00,126.82,126.88,126.82,126.85,28830.0,120.939,120.9962,120.939,120.9676,28830.0
2020-01-14 11:55:00,126.85,126.88,126.84,126.86,17682.0,120.9676,120.9962,120.958,120.9771,17682.0
2020-01-14 12:00:00,126.86,126.93,126.86,126.89,22404.0,120.9771,121.0439,120.9771,121.0057,22404.0
2020-01-14 12:05:00,126.9,126.92,126.87,126.91,23347.0,121.0153,121.0343,120.9866,121.0248,23347.0
2020-01-14 12:10:00,126.92,126.95,126.88,126.89,13252.0,121.0343,121.0629,120.9962,121.0057,13252.0
2020-01-14 12:15:00,126.88,126.92,126.86,126.92,15365.0,120.9962,121.0343,120.9771,121.0343,15365.0
2020-01-14 12:20:00,126.92,126.96,126.91,126.93,33670.0,121.0343,121.0725,121.0248,121.0439,33670.0
2020-01-14 12:25:00,126.92,126.95,126.9,126.92,10814.0,121.0343,121.0629,121.0153,121.0343,10814.0
2020-01-14 12:30:00,126.92,127.0,126.92,126.98,16537.0,121.0343,121.1106,121.0343,121.0915,16537.0
2020-01-14 12:35:00,126.98,127.02,126.98,127.02,15278.0,121.0915,121.1297,121.0915,121.1297,15278.0
2020-01-14 12:40:00,127.02,127.04,126.99,127.02,20710.0,121.1297,121.1488,121.1011,121.1297,20710.0
2020-01-14 12:45:00,127.02,127.05,126.98,127.01,17156.0,121.1297,121.1583,121.0915,121.1202,17156.0
2020-01-14 12:50:00,127.01,127.02,126.99,127.01,13259.0,121.1202,121.1297,121.1011,121.1202,13259.0
2020-01-14 12:55:00,127.01,127.02,126.96,126.97,16786.0,121.1202,121.1297,121.0725,121.082,16786.0
2020-01-14 13:00:00,126.98,127.04,126.95,127.03,14837.0,121.0915,121.1488,121.0629,121.1392,14837.0
2020-01-14 13:05:00,127.03,127.07,127.01,127.03,11043.0,121.1392,121.1774,121.1202,121.1392,11043.0
2020-01-14 13:10:00,127.03,127.05,126.99,127.03,16923.0,121.1392,121.1583,121.1011,121.1392,16923.0
2020-01-14 13:15:00,127.03,127.06,127.03,127.03,16121.0,121.1392,121.1678,121.1392,121.1392,16121.0
2020-01-14 13:20:00,127.03,127.05,127.01,127.01,18684.0,121.1392,121.1583,121.1202,121.1202,18684.0
2020-01-14 13:25:00,127.02,127.06,127.02,127.02,23066.0,121.1297,121.1678,121.1297,121.1297,23066.0
2020-01-14 13:30:00,127.03,127.1,127.02,127.09,13283.0,121.1392,121.206,121.1297,121.1964,13283.0
2020-01-14 13:35:00,127.09,127.11,126.65,126.96,360895.0,121.1964,121.2155,120.7768,121.0725,360895.0
2020-01-14 13:40:00,126.97,127.01,126.71,126.76,95745.0,121.082,121.1202,120.8341,120.8817,95745.0
2020-01-14 13:45:00,126.76,126.8,126.64,126.75,101308.0,120.8817,120.9199,120.7673,120.8722,101308.0
2020-01-14 13:50:00,126.76,126.81,126.73,126.74,40721.0,120.8817,120.9294,120.8531,120.8627,40721.0
2020-01-14 13:55:00,126.73,126.78,126.66,126.69,25141.0,120.8531,120.9008,120.7864,120.815,25141.0
2020-01-14 14:00:00,126.71,126.73,126.51,126.59,59399.0,120.8341,120.8531,120.6433,120.7196,59399.0
2020-01-14 14:05:00,126.59,126.65,126.47,126.51,70037.0,120.7196,120.7768,120.6052,120.6433,70037.0
2020-01-14 14:10:00,126.5,126.56,126.38,126.46,162768.0,120.6338,120.691,120.5194,120.5957,162768.0
2020-01-14 14:15:00,126.46,126.55,126.45,126.5,52643.0,120.5957,120.6815,120.5861,120.6338,52643.0
2020-01-14 14:20:00,126.51,126.61,126.46,126.61,52423.0,120.6433,120.7387,120.5957,120.7387,52423.0
2020-01-14 14:25:00,126.61,126.7,126.6,126.7,44929.0,120.7387,120.8245,120.7292,120.8245,44929.0
2020-01-14 14:30:00,126.7,126.76,126.66,126.76,34719.0,120.8245,120.8817,120.7864,120.8817,34719.0
2020-01-14 14:35:00,126.76,126.8,126.73,126.79,35351.0,120.8817,120.9199,120.8531,120.9104,35351.0
2020-01-14 14:40:00,126.79,126.84,126.76,126.83,31880.0,120.9104,120.958,120.8817,120.9485,31880.0
2020-01-14 14:45:00,126.82,126.84,126.77,126.77,33534.0,120.939,120.958,120.8913,120.8913,33534.0
2020-01-14 14:50:00,126.77,126.78,126.67,126.73,30402.0,120.8913,120.9008,120.7959,120.8531,30402.0
2020-01-14 14:55:00,126.73,126.76,126.65,126.68,450952.0,120.8531,120.8817,120.7768,120.8055,450952.0
2020-01-14 15:00:00,126.68,126.74,126.63,126.64,36848.0,120.8055,120.8627,120.7578,120.7673,36848.0
2020-01-14 15:05:00,126.64,126.69,126.59,126.6,43411.0,120.7673,120.815,120.7196,120.7292,43411.0
2020-01-14 15:10:00,126.6,126.63,126.5,126.54,40141.0,120.7292,120.7578,120.6338,120.6719,40141.0
2020-01-14 15:15:00,126.54,126.62,126.52,126.57,72525.0,120.6719,120.7482,120.6529,120.7006,72525.0
2020-01-14 15:20:00,126.58,126.65,126.56,126.63,85426.0,120.7101,120.7768,120.691,120.7578,85426.0
2020-01-14 15:25:00,126.63,126.65,126.5,126.53,94888.0,120.7578,120.7768,120.6338,120.6624,94888.0
2020-01-14 15:30:00,126.52,126.63,126.47,126.6,54572.0,120.6529,120.7578,120.6052,120.7292,54572.0
2020-01-14 15:35:00,126.59,126.64,126.56,126.6,56802.0,120.7196,120.7673,120.691,120.7292,56802.0
2020-01-14 15:40:00,126.61,126.69,126.6,126.64,58586.0,120.7387,120.815,120.7292,120.7673,58586.0
2020-01-14 15:45:00,126.64,126.7,126.62,126.63,66050.0,120.7673,120.8245,120.7482,120.7578,66050.0
2020-01-14 15:50:00,126.63,126.63,126.53,126.6,260283.0,120.7578,120.7578,120.6624,120.7292,260283.0
2020-01-14 15:55:00,126.6,126.74,126.59,126.71,303610.0,120.7292,120.8627,120.7196,120.8341,303610.0
2020-01-15 09:30:00,126.35,126.67,126.27,126.58,93861.0,120.4908,120.7959,120.4145,120.7101,93861.0
2020-01-15 09:35:00,126.59,126.66,126.53,126.53,42298.0,120.7196,120.7864,120.6624,120.6624,42298.0
2020-01-15 09:40:00,126.51,126.57,126.39,126.42,19184.0,120.6433,120.7006,120.5289,120.5575,19184.0
2020-01-15 09:45:00,126.4,126.64,126.38,126.64,27717.0,120.5384,120.7673,120.5194,120.7673,27717.0
2020-01-15 09:50:00,126.65,126.82,126.63,126.77,27969.0,120.7768,120.939,120.7578,120.8913,27969.0
2020-01-15 09:55:00,126.76,126.79,126.71,126.77,20796.0,120.8817,120.9104,120.8341,120.8913,20796.0
2020-01-15 10:00:00,126.77,126.84,126.76,126.77,23653.0,120.8913,120.958,120.8817,120.8913,23653.0
2020-01-15 10:05:00,126.77,126.82,126.76,126.81,7828.0,120.8913,120.939,120.8817,120.9294,7828.0
2020-01-15 10:10:00,126.82,126.85,126.69,126.69,13137.0,120.939,120.9676,120.815,120.815,13137.0
2020-01-15 10:15:00,126.72,126.79,126.72,126.78,26741.0,120.8436,120.9104,120.8436,120.9008,26741.0
2020-01-15 10:20:00,126.76,126.76,126.66,126.67,11859.0,120.8817,120.8817,120.7864,120.7959,11859.0
2020-01-15 10:25:00,126.68,126.75,126.68,126.73,42596.0,120.8055,120.8722,120.8055,120.8531,42596.0
2020-01-15 10:30:00,126.74,126.78,126.67,126.75,9326.0,120.8627,120.9008,120.7959,120.8722,9326.0
2020-01-15 10:35:00,126.74,126.83,126.74,126.77,8957.0,120.8627,120.9485,120.8627,120.8913,8957.0
2020-01-15 10:40:00,126.76,126.79,126.74,126.75,19359.0,120.8817,120.9104,120.8627,120.8722,19359.0
2020-01-15 10:45:00,126.76,126.83,126.75,126.75,11306.0,120.8817,120.9485,120.8722,120.8722,11306.0
2020-01-15 10:50:00,126.75,126.77,126.7,126.71,9212.0,120.8722,120.8913,120.8245,120.8341,9212.0
2020-01-15 10:55:00,126.72,126.77,126.72,126.77,19200.0,120.8436,120.8913,120.8436,120.8913,19200.0
2020-01-15 11:00:00,126.78,126.78,126.64,126.73,26774.0,120.9008,120.9008,120.7673,120.8531,26774.0
2020-01-15 11:05:00,126.72,126.72,126.56,126.56,275787.0,120.8436,120.8436,120.691,120.691,275787.0
2020-01-15 11:10:00,126.55,126.55,126.44,126.51,20252.0,120.6815,120.6815,120.5766,120.6433,20252.0
2020-01-15 11:15:00,126.51,126.54,126.49,126.49,17738.0,120.6433,120.6719,120.6243,120.6243,17738.0
2020-01-15 11:20:00,126.49,126.57,126.46,126.55,18035.0,120.6243,120.7006,120.5957,120.6815,18035.0
2020-01-15 11:25:00,126.54,126.55,126.48,126.5,25336.0,120.6719,120.6815,120.6147,120.6338,25336.0
2020-01-15 11:30:00,126.54,126.62,126.5,126.61,12230.0,120.6719,120.7482,120.6338,120.7387,12230.0
2020-01-15 11:35:00,126.62,126.65,126.56,126.64,17092.0,120.7482,120.7768,120.691,120.7673,17092.0
2020-01-15 11:40:00,126.63,126.64,126.6,126.61,15306.0,120.7578,120.7673,120.7292,120.7387,15306.0
2020-01-15 11:45:00,126.61,126.64,126.58,126.62,8264.0,120.7387,120.7673,120.7101,120.7482,8264.0
2020-01-15 11:50:00,126.62,126.72,126.62,126.63,11497.0,120.7482,120.8436,120.7482,120.7578,11497.0
2020-01-15 11:55:00,126.66,126.69,126.55,126.58,10397.0,120.7864,120.815,120.6815,120.7101,10397.0
2020-01-15 12:00:00,126.57,126.59,126.49,126.51,19943.0,120.7006,120.7196,120.6243,120.6433,19943.0
2020-01-15 12:05:00,126.51,126.57,126.5,126.53,9124.0,120.6433,120.7006,120.6338,120.6624,9124.0
2020-01-15 12:10:00,126.52,126.62,126.51,126.6,10966.0,120.6529,120.7482,120.6433,120.7292,10966.0
2020-01-15 12:15:00,126.6,126.6,126.51,126.51,4117.0,120.7292,120.7292,120.6433,120.6433,4117.0
2020-01-15 12:20:00,126.53,126.59,126.53,126.59,3710.0,120.6624,120.7196,120.6624,120.7196,3710.0
2020-01-15 12:25:00,126.59,126.59,126.53,126.55,8511.0,120.7196,120.7196,120.6624,120.6815,8511.0
2020-01-15 12:30:00,126.55,126.56,126.5,126.52,7604.0,120.6815,120.691,120.6338,120.6529,7604.0
2020-01-15 12:35:00,126.51,126.58,126.5,126.57,21956.0,120.6433,120.7101,120.6338,120.7006,21956.0
2020-01-15 12:40:00,126.56,126.61,126.55,126.59,9458.0,120.691,120.7387,120.6815,120.7196,9458.0
2020-01-15 12:45:00,126.59,126.62,126.53,126.53,14732.0,120.7196,120.7482,120.6624,120.6624,14732.0
2020-01-15 12:50:00,126.53,126.53,126.43,126.5,21123.0,120.6624,120.6624,120.567,120.6338,21123.0
2020-01-15 12:55:00,126.5,126.5,126.44,126.47,17171.0,120.6338,120.6338,120.5766,120.6052,17171.0
2020-01-15 13:00:00,126.46,126.5,126.41,126.46,38716.0,120.5957,120.6338,120.548,120.5957,38716.0
2020-01-15 13:05:00,126.46,126.51,126.4,126.42,30998.0,120.5957,120.6433,120.5384,120.5575,30998.0
2020-01-15 13:10:00,126.43,126.45,126.37,126.43,42987.0,120.567,120.5861,120.5098,120.567,42987.0
2020-01-15 13:15:00,126.42,126.47,126.41,126.45,21203.0,120.5575,120.6052,120.548,120.5861,21203.0
2020-01-15 13:20:00,126.45,126.47,126.4,126.41,92020.0,120.5861,120.6052,120.5384,120.548,92020.0
2020-01-15 13:25:00,126.4,126.47,126.39,126.45,16787.0,120.5384,120.6052,120.5289,120.5861,16787.0
2020-01-15 13:30:00,126.45,126.49,126.34,126.44,70839.0,120.5861,120.6243,120.4812,120.5766,70839.0
2020-01-15 13:35:00,126.44,126.47,126.43,126.46,11777.0,120.5766,120.6052,120.567,120.5957,11777.0
2020-01-15 13:40:00,126.47,126.47,126.42,126.43,9455.0,120.6052,120.6052,120.5575,120.567,9455.0
2020-01-15 13:45:00,126.43,126.45,126.42,126.44,10282.0,120.567,120.5861,120.5575,120.5766,10282.0
2020-01-15 13:50:00,126.45,126.46,126.37,126.37,53791.0,120.5861,120.5957,120.5098,120.5098,53791.0
2020-01-15 13:55:00,126.36,126.38,126.31,126.38,19092.0,120.5003,120.5194,120.4526,120.5194,19092.0
2020-01-15 14:00:00,126.39,126.46,126.37,126.46,65877.0,120.5289,120.5957,120.5098,120.5957,65877.0
2020-01-15 14:05:00,126.45,126.48,126.43,126.47,16649.0,120.5861,120.6147,120.567,120.6052,16649.0
2020-01-15 14:10:00,126.48,126.53,126.48,126.52,19635.0,120.6147,120.6624,120.6147,120.6529,19635.0
2020-01-15 14:15:00,126.53,126.58,126.52,126.58,20944.0,120.6624,120.7101,120.6529,120.7101,20944.0
2020-01-15 14:20:00,126.58,126.62,126.57,126.6,15868.0,120.7101,120.7482,120.7006,120.7292,15868.0
2020-01-15 14:25:00,126.6,126.63,126.58,126.62,10976.0,120.7292,120.7578,120.7101,120.7482,10976.0
2020-01-15 14:30:00,126.62,126.62,126.58,126.6,13015.0,120.7482,120.7482,120.7101,120.7292,13015.0
2020-01-15 14:35:00,126.6,126.62,126.57,126.57,21485.0,120.7292,120.7482,120.7006,120.7006,21485.0
2020-01-15 14:40:00,126.57,126.58,126.51,126.51,10895.0,120.7006,120.7101,120.6433,120.6433,10895.0
2020-01-15 14:45:00,126.52,126.56,126.51,126.53,12881.0,120.6529,120.691,120.6433,120.6624,12881.0
2020-01-15 14:50:00,126.53,126.54,126.48,126.54,17904.0,120.6624,120.6719,120.6147,120.6719,17904.0
2020-01-15 14:55:00,126.54,126.57,126.46,126.47,19613.0,120.6719,120.7006,120.5957,120.6052,19613.0
2020-01-15 15:00:00,126.46,126.47,126.38,126.39,32365.0,120.5957,120.6052,120.5194,120.5289,32365.0
2020-01-15 15:05:00,126.38,126.4,126.32,126.32,25268.0,120.5194,120.5384,120.4622,120.4622,25268.0
2020-01-15 15:10:00,126.31,126.37,126.27,126.37,56919.0,120.4526,120.5098,120.4145,120.5098,56919.0
2020-01-15 15:15:00,126.37,126.37,126.27,126.32,83685.0,120.5098,120.5098,120.4145,120.4622,83685.0
2020-01-15 15:20:00,126.31,126.34,126.27,126.28,75402.0,120.4526,120.4812,120.4145,120.424,75402.0
2020-01-15 15:25:00,126.27,126.29,126.16,126.24,120658.0,120.4145,120.4335,120.3096,120.3859,120658.0
2020-01-15 15:30:00,126.25,126.25,126.1,126.13,106189.0,120.3954,120.3954,120.2524,120.281,106189.0
2020-01-15 15:35:00,126.12,126.26,126.11,126.25,149188.0,120.2714,120.4049,120.2619,120.3954,149188.0
2020-01-15 15:40:00,126.25,126.34,126.2,126.34,95036.0,120.3954,120.4812,120.3477,120.4812,95036.0
2020-01-15 15:45:00,126.34,126.42,126.31,126.37,109537.0,120.4812,120.5575,120.4526,120.5098,109537.0
2020-01-15 15:50:00,126.38,126.44,126.37,126.38,124992.0,120.5194,120.5766,120.5098,120.5194,124992.0
2020-01-15 15:55:00,126.39,126.44,126.31,126.42,235361.0,120.5289,120.5766,120.4526,120.5575,235361.0
2020-01-16 09:30:00,127.14,127.21,127.03,127.18,91298.0,121.2441,121.3109,121.1392,121.2823,91298.0
2020-01-16 09:35:00,127.2,127.26,127.12,127.23,62627.0,121.3013,121.3586,121.2251,121.33,62627.0
2020-01-16 09:40:00,127.23,127.33,127.23,127.29,43321.0,121.33,121.4253,121.33,121.3872,43321.0
2020-01-16 09:45:00,127.3,127.35,127.21,127.23,39735.0,121.3967,121.4444,121.3109,121.33,39735.0
2020-01-16 09:50:00,127.23,127.25,127.14,127.23,46612.0,121.33,121.349,121.2441,121.33,46612.0
2020-01-16 09:55:00,127.24,127.27,127.19,127.21,50897.0,121.3395,121.3681,121.2918,121.3109,50897.0
2020-01-16 10:00:00,127.21,127.31,127.18,127.2,49141.0,121.3109,121.4062,121.2823,121.3013,49141.0
2020-01-16 10:05:00,127.2,127.23,127.18,127.22,55598.0,121.3013,121.33,121.2823,121.3204,55598.0
2020-01-16 10:10:00,127.22,127.34,127.22,127.3,22898.0,121.3204,121.4348,121.3204,121.3967,22898.0
2020-01-16 10:15:00,127.31,127.33,127.25,127.26,26673.0,121.4062,121.4253,121.349,121.3586,26673.0
2020-01-16 10:20:00,127.25,127.25,127.13,127.14,28483.0,121.349,121.349,121.2346,121.2441,28483.0
2020-01-16 10:25:00,127.13,127.24,127.1,127.22,14744.0,121.2346,121.3395,121.206,121.3204,14744.0
2020-01-16 10:30:00,127.23,127.28,127.17,127.27,53400.0,121.33,121.3776,121.2727,121.3681,53400.0
2020-01-16 10:35:00,127.27,127.33,127.23,127.26,39846.0,121.3681,121.4253,121.33,121.3586,39846.0
2020-01-16 10:40:00,127.28,127.34,127.28,127.3,14755.0,121.3776,121.4348,121.3776,121.3967,14755.0
2020-01-16 10:45:00,127.3,127.32,127.27,127.29,15286.0,121.3967,121.4158,121.3681,121.3872,15286.0
2020-01-16 10:50:00,127.28,127.28,127.18,127.2,196587.0,121.3776,121.3776,121.2823,121.3013,196587.0
2020-01-16 10:55:00,127.21,127.22,127.16,127.19,51859.0,121.3109,121.3204,121.2632,121.2918,51859.0
2020-01-16 11:00:00,127.19,127.22,127.15,127.2,20377.0,121.2918,121.3204,121.2537,121.3013,20377.0
2020-01-16 11:05:00,127.2,127.26,127.19,127.22,20777.0,121.3013,121.3586,121.2918,121.3204,20777.0
2020-01-16 11:10:00,127.23,127.24,127.06,127.09,55822.0,121.33,121.3395,121.1678,121.1964,55822.0
2020-01-16 11:15:00,127.1,127.19,127.08,127.16,36137.0,121.206,121.2918,121.1869,121.2632,36137.0
2020-01-16 11:20:00,127.15,127.21,127.14,127.2,23783.0,121.2537,121.3109,121.2441,121.3013,23783.0
2020-01-16 11:25:00,127.2,127.26,127.18,127.23,30868.0,121.3013,121.3586,121.2823,121.33,30868.0
2020-01-16 11:30:00,127.23,127.26,127.19,127.22,28217.0,121.33,121.3586,121.2918,121.3204,28217.0
2020-01-16 11:35:00,127.22,127.31,127.22,127.29,12544.0,121.3204,121.4062,121.3204,121.3872,12544.0
2020-01-16 11:40:00,127.29,127.3,127.24,127.26,35743.0,121.3872,121.3967,121.3395,121.3586,35743.0
2020-01-16 11:45:00,127.25,127.27,127.19,127.21,29298.0,121.349,121.3681,121.2918,121.3109,29298.0
2020-01-16 11:50:00,127.21,127.23,127.19,127.21,12627.0,121.3109,121.33,121.2918,121.3109,12627.0
2020-01-16 11:55:00,127.21,127.23,127.18,127.2,20711.0,121.3109,121.33,121.2823,121.3013,20711.0
2020-01-16 12:00:00,127.2,127.22,127.16,127.17,15557.0,121.3013,121.3204,121.2632,121.2727,15557.0
2020-01-16 12:05:00,127.18,127.19,127.14,127.15,13329.0,121.2823,121.2918,121.2441,121.2537,13329.0
2020-01-16 12:10:00,127.16,127.18,127.12,127.17,15294.0,121.2632,121.2823,121.2251,121.2727,15294.0
2020-01-16 12:15:00,127.16,127.17,127.14,127.15,9891.0,121.2632,121.2727,121.2441,121.2537,9891.0
2020-01-16 12:20:00,127.15,127.15,127.1,127.12,11289.0,121.2537,121.2537,121.206,121.2251,11289.0
2020-01-16 12:25:00,127.12,127.15,127.12,127.12,8857.0,121.2251,121.2537,121.2251,121.2251,8857.0
2020-01-16 12:30:00,127.12,127.21,127.11,127.21,9345.0,121.2251,121.3109,121.2155,121.3109,9345.0
2020-01-16 12:35:00,127.22,127.22,127.19,127.22,17763.0,121.3204,121.3204,121.2918,121.3204,17763.0
2020-01-16 12:40:00,127.22,127.23,127.2,127.23,17642.0,121.3204,121.33,121.3013,121.33,17642.0
2020-01-16 12:45:00,127.24,127.27,127.23,127.24,8221.0,121.3395,121.3681,121.33,121.3395,8221.0
2020-01-16 12:50:00,127.24,127.24,127.16,127.18,254908.0,121.3395,121.3395,121.2632,121.2823,254908.0
2020-01-16 12:55:00,127.18,127.28,127.17,127.25,119375.0,121.2823,121.3776,121.2727,121.349,119375.0
2020-01-16 13:00:00,127.25,127.29,127.23,127.29,71548.0,121.349,121.3872,121.33,121.3872,71548.0
2020-01-16 13:05:00,127.29,127.29,127.24,127.27,12812.0,121.3872,121.3872,121.3395,121.3681,12812.0
2020-01-16 13:10:00,127.27,127.29,127.21,127.22,68941.0,121.3681,121.3872,121.3109,121.3204,68941.0
2020-01-16 13:15:00,127.22,127.25,127.21,127.23,13238.0,121.3204,121.349,121.3109,121.33,13238.0
2020-01-16 13:20:00,127.23,127.27,127.22,127.24,21981.0,121.33,121.3681,121.3204,121.3395,21981.0
2020-01-16 13:25:00,127.24,127.27,127.23,127.25,23172.0,121.3395,121.3681,121.33,121.349,23172.0
2020-01-16 13:30:00,127.24,127.27,127.21,127.25,31222.0,121.3395,121.3681,121.3109,121.349,31222.0
2020-01-16 13:35:00,127.24,127.29,127.24,127.29,20574.0,121.3395,121.3872,121.3395,121.3872,20574.0
2020-01-16 13:40:00,127.28,127.33,127.27,127.3,31266.0,121.3776,121.4253,121.3681,121.3967,31266.0
2020-01-16 13:45:00,127.31,127.33,127.29,127.32,8211.0,121.4062,121.4253,121.3872,121.4158,8211.0
2020-01-16 13:50:00,127.32,127.34,127.31,127.32,14991.0,121.4158,121.4348,121.4062,121.4158,14991.0
2020-01-16 13:55:00,127.32,127.34,127.3,127.33,17789.0,121.4158,121.4348,121.3967,121.4253,17789.0
2020-01-16 14:00:00,127.33,127.34,127.3,127.3,12260.0,121.4253,121.4348,121.3967,121.3967,12260.0
2020-01-16 14:05:00,127.3,127.33,127.29,127.31,14874.0,121.3967,121.4253,121.3872,121.4062,14874.0
2020-01-16 14:10:00,127.3,127.32,127.25,127.27,32012.0,121.3967,121.4158,121.349,121.3681,32012.0
2020-01-16 14:15:00,127.27,127.33,127.26,127.29,49353.0,121.3681,121.4253,121.3586,121.3872,49353.0
2020-01-16 14:20:00,127.29,127.3,127.27,127.3,27710.0,121.3872,121.3967,121.3681,121.3967,27710.0
2020-01-16 14:25:00,127.29,127.3,127.26,127.27,20785.0,121.3872,121.3967,121.3586,121.3681,20785.0
2020-01-16 14:30:00,127.27,127.27,127.21,127.22,23273.0,121.3681,121.3681,121.3109,121.3204,23273.0
2020-01-16 14:35:00,127.21,127.23,127.2,127.21,14938.0,121.3109,121.33,121.3013,121.3109,14938.0
2020-01-16 14:40:00,127.22,127.22,127.19,127.2,16014.0,121.3204,121.3204,121.2918,121.3013,16014.0
2020-01-16 14:45:00,127.19,127.19,127.16,127.17,16151.0,121.2918,121.2918,121.2632,121.2727,16151.0
2020-01-16 14:50:00,127.17,127.21,127.17,127.21,34725.0,121.2727,121.3109,121.2727,121.3109,34725.0
2020-01-16 14:55:00,127.2,127.2,127.17,127.18,29400.0,121.3013,121.3013,121.2727,121.2823,29400.0
2020-01-16 15:00:00,127.17,127.21,127.15,127.19,10660.0,121.2727,121.3109,121.2537,121.2918,10660.0
2020-01-16 15:05:00,127.2,127.23,127.19,127.2,25553.0,121.3013,121.33,121.2918,121.3013,25553.0
2020-01-16 15:10:00,127.2,127.29,127.18,127.29,46453.0,121.3013,121.3872,121.2823,121.3872,46453.0
2020-01-16 15:15:00,127.29,127.31,127.25,127.3,75102.0,121.3872,121.4062,121.349,121.3967,75102.0
2020-01-16 15:20:00,127.3,127.32,127.27,127.28,26102.0,121.3967,121.4158,121.3681,121.3776,26102.0
2020-01-16 15:25:00,127.28,127.3,127.26,127.29,18724.0,121.3776,121.3967,121.3586,121.3872,18724.0
2020-01-16 15:30:00,127.29,127.39,127.29,127.38,61394.0,121.3872,121.4825,121.3872,121.473,61394.0
2020-01-16 15:35:00,127.39,127.44,127.37,127.39,52956.0,121.4825,121.5302,121.4635,121.4825,52956.0
2020-01-16 15:40:00,127.38,127.42,127.37,127.42,44971.0,121.473,121.5111,121.4635,121.5111,44971.0
2020-01-16 15:45:00,127.41,127.45,127.38,127.42,72946.0,121.5016,121.5397,121.473,121.5111,72946.0
2020-01-16 15:50:00,127.43,127.54,127.43,127.52,122579.0,121.5207,121.6256,121.5207,121.6065,122579.0
2020-01-16 15:55:00,127.53,127.56,127.46,127.55,561801.0,121.616,121.6446,121.5493,121.6351,561801.0
2020-01-17 09:30:00,127.88,127.91,127.73,127.86,106350.0,121.9498,121.9784,121.8068,121.9307,106350.0
2020-01-17 09:35:00,127.9,127.98,127.75,127.77,72054.0,121.9689,122.0452,121.8258,121.8449,72054.0
2020-01-17 09:40:00,127.76,127.98,127.75,127.93,33949.0,121.8354,122.0452,121.8258,121.9975,33949.0
2020-01-17 09:45:00,127.94,128.0,127.89,127.94,29695.0,122.007,122.0642,121.9593,122.007,29695.0
2020-01-17 09:50:00,127.95,127.97,127.89,127.94,49860.0,122.0166,122.0356,121.9593,122.007,49860.0
2020-01-17 09:55:00,127.93,128.04,127.93,128.02,59175.0,121.9975,122.1024,121.9975,122.0833,59175.0
2020-01-17 10:00:00,128.01,128.02,127.92,127.97,79528.0,122.0738,122.0833,121.988,122.0356,79528.0
2020-01-17 10:05:00,127.97,128.06,127.93,128.06,78426.0,122.0356,122.1215,121.9975,122.1215,78426.0
2020-01-17 10:10:00,128.06,128.1,128.0,128.06,38139.0,122.1215,122.1596,122.0642,122.1215,38139.0
2020-01-17 10:15:00,128.06,128.14,128.03,128.14,26284.0,122.1215,122.1978,122.0929,122.1978,26284.0
2020-01-17 10:20:00,128.14,128.17,128.12,128.15,51227.0,122.1978,122.2264,122.1787,122.2073,51227.0
2020-01-17 10:25:00,128.14,128.16,128.1,128.13,12035.0,122.1978,122.2168,122.1596,122.1882,12035.0
2020-01-17 10:30:00,128.13,128.15,128.1,128.13,28436.0,122.1882,122.2073,122.1596,122.1882,28436.0
2020-01-17 10:35:00,128.14,128.14,128.0,128.02,19865.0,122.1978,122.1978,122.0642,122.0833,19865.0
2020-01-17 10:40:00,128.01,128.04,127.97,128.04,23309.0,122.0738,122.1024,122.0356,122.1024,23309.0
2020-01-17 10:45:00,128.05,128.09,128.0,128.02,39017.0,122.1119,122.1501,122.0642,122.0833,39017.0
2020-01-17 10:50:00,128.02,128.02,127.94,127.96,25074.0,122.0833,122.0833,122.007,122.0261,25074.0
2020-01-17 10:55:00,127.96,127.99,127.94,127.99,15558.0,122.0261,122.0547,122.007,122.0547,15558.0
2020-01-17 11:00:00,128.0,128.07,128.0,128.06,30155.0,122.0642,122.131,122.0642,122.1215,30155.0
2020-01-17 11:05:00,128.06,128.07,127.97,128.02,18981.0,122.1215,122.131,122.0356,122.0833,18981.0
2020-01-17 11:10:00,128.02,128.02,127.87,127.88,34872.0,122.0833,122.0833,121.9403,121.9498,34872.0
2020-01-17 11:15:00,127.88,127.92,127.81,127.85,31596.0,121.9498,121.988,121.8831,121.9212,31596.0
2020-01-17 11:20:00,127.85,127.86,127.74,127.76,46286.0,121.9212,121.9307,121.8163,121.8354,46286.0
2020-01-17 11:25:00,127.76,127.84,127.73,127.83,73115.0,121.8354,121.9117,121.8068,121.9021,73115.0
2020-01-17 11:30:00,127.83,127.92,127.83,127.88,28652.0,121.9021,121.988,121.9021,121.9498,28652.0
2020-01-17 11:35:00,127.88,127.89,127.84,127.84,17112.0,121.9498,121.9593,121.9117,121.9117,17112.0
2020-01-17 11:40:00,127.83,127.86,127.8,127.86,17256.0,121.9021,121.9307,121.8735,121.9307,17256.0
2020-01-17 11:45:00,127.87,127.88,127.81,127.85,22442.0,121.9403,121.9498,121.8831,121.9212,22442.0
2020-01-17 11:50:00,127.86,127.86,127.81,127.81,13198.0,121.9307,121.9307,121.8831,121.8831,13198.0
2020-01-17 11:55:00,127.81,127.87,127.81,127.87,15910.0,121.8831,121.9403,121.8831,121.9403,15910.0
2020-01-17 12:00:00,127.87,127.87,127.83,127.83,9121.0,121.9403,121.9403,121.9021,121.9021,9121.0
2020-01-17 12:05:00,127.84,127.87,127.83,127.85,10768.0,121.9117,121.9403,121.9021,121.9212,10768.0
2020-01-17 12:10:00,127.84,127.93,127.83,127.92,89472.0,121.9117,121.9975,121.9021,121.988,89472.0
2020-01-17 12:15:00,127.92,128.0,127.92,127.98,17780.0,121.988,122.0642,121.988,122.0452,17780.0
2020-01-17 12:20:00,127.98,128.02,127.97,128.02,9195.0,122.0452,122.0833,122.0356,122.0833,9195.0
2020-01-17 12:25:00,128.01,128.02,127.99,128.0,18834.0,122.0738,122.0833,122.0547,122.0642,18834.0
2020-01-17 12:30:00,128.0,128.0,127.94,127.95,17308.0,122.0642,122.0642,122.007,122.0166,17308.0
2020-01-17 12:35:00,127.95,127.96,127.94,127.95,9831.0,122.0166,122.0261,122.007,122.0166,9831.0
2020-01-17 12:40:00,127.95,127.97,127.92,127.95,12456.0,122.0166,122.0356,121.988,122.0166,12456.0
2020-01-17 12:45:00,127.94,127.97,127.93,127.96,10734.0,122.007,122.0356,121.9975,122.0261,10734.0
2020-01-17 12:50:00,127.95,127.97,127.93,127.95,14068.0,122.0166,122.0356,121.9975,122.0166,14068.0
2020-01-17 12:55:00,127.95,127.95,127.91,127.91,11276.0,122.0166,122.0166,121.9784,121.9784,11276.0
2020-01-17 13:00:00,127.92,127.94,127.91,127.93,12130.0,121.988,122.007,121.9784,121.9975,12130.0
2020-01-17 13:05:00,127.94,128.01,127.94,128.0,13414.0,122.007,122.0738,122.007,122.0642,13414.0
2020-01-17 13:10:00,128.0,128.02,127.97,127.97,8091.0,122.0642,122.0833,122.0356,122.0356,8091.0
2020-01-17 13:15:00,127.98,128.03,127.96,128.03,13925.0,122.0452,122.0929,122.0261,122.0929,13925.0
2020-01-17 13:20:00,128.03,128.03,127.98,127.99,25582.0,122.0929,122.0929,122.0452,122.0547,25582.0
2020-01-17 13:25:00,127.98,127.98,127.96,127.96,12498.0,122.0452,122.0452,122.0261,122.0261,12498.0
2020-01-17 13:30:00,127.96,127.97,127.94,127.97,15064.0,122.0261,122.0356,122.007,122.0356,15064.0
2020-01-17 13:35:00,127.98,127.99,127.95,127.98,15189.0,122.0452,122.0547,122.0166,122.0452,15189.0
2020-01-17 13:40:00,127.98,127.98,127.92,127.94,19334.0,122.0452,122.0452,121.988,122.007,19334.0
2020-01-17 13:45:00,127.95,127.98,127.93,127.93,15321.0,122.0166,122.0452,121.9975,121.9975,15321.0
2020-01-17 13:50:00,127.94,127.98,127.94,127.97,16542.0,122.007,122.0452,122.007,122.0356,16542.0
2020-01-17 13:55:00,127.97,127.98,127.96,127.97,15753.0,122.0356,122.0452,122.0261,122.0356,15753.0
2020-01-17 14:00:00,127.97,127.97,127.94,127.96,22882.0,122.0356,122.0356,122.007,122.0261,22882.0
2020-01-17 14:05:00,127.96,127.98,127.94,127.98,18071.0,122.0261,122.0452,122.007,122.0452,18071.0
2020-01-17 14:10:00,127.98,128.01,127.97,128.0,20473.0,122.0452,122.0738,122.0356,122.0642,20473.0
2020-01-17 14:15:00,127.99,128.02,127.99,127.99,28966.0,122.0547,122.0833,122.0547,122.0547,28966.0
2020-01-17 14:20:00,127.99,128.01,127.96,127.97,67026.0,122.0547,122.0738,122.0261,122.0356,67026.0
2020-01-17 14:25:00,127.96,127.98,127.95,127.97,57489.0,122.0261,122.0452,122.0166,122.0356,57489.0
2020-01-17 14:30:00,127.97,127.99,127.96,127.98,17114.0,122.0356,122.0547,122.0261,122.0452,17114.0
2020-01-17 14:35:00,127.99,127.99,127.9,127.91,36779.0,122.0547,122.0547,121.9689,121.9784,36779.0
2020-01-17 14:40:00,127.91,127.92,127.87,127.88,54175.0,121.9784,121.988,121.9403,121.9498,54175.0
2020-01-17 14:45:00,127.87,127.91,127.86,127.89,29015.0,121.9403,121.9784,121.9307,121.9593,29015.0
2020-01-17 14:50:00,127.89,127.91,127.88,127.9,66324.0,121.9593,121.9784,121.9498,121.9689,66324.0
2020-01-17 14:55:00,127.9,127.96,127.89,127.95,37621.0,121.9689,122.0261,121.9593,122.0166,37621.0
2020-01-17 15:00:00,127.96,127.96,127.89,127.89,22684.0,122.0261,122.0261,121.9593,121.9593,22684.0
2020-01-17 15:05:00,127.88,127.89,127.76,127.82,44133.0,121.9498,121.9593,121.8354,121.8926,44133.0
2020-01-17 15:10:00,127.82,127.82,127.76,127.81,31994.0,121.8926,121.8926,121.8354,121.8831,31994.0
2020-01-17 15:15:00,127.82,127.84,127.79,127.79,31828.0,121.8926,121.9117,121.864,121.864,31828.0
2020-01-17 15:20:00,127.79,127.82,127.77,127.8,36928.0,121.864,121.8926,121.8449,121.8735,36928.0
2020-01-17 15:25:00,127.8,127.87,127.78,127.86,48409.0,121.8735,121.9403,121.8544,121.9307,48409.0
2020-01-17 15:30:00,127.85,127.94,127.84,127.89,112645.0,121.9212,122.007,121.9117,121.9593,112645.0
2020-01-17 15:35:00,127.89,127.89,127.85,127.85,65970.0,121.9593,121.9593,121.9212,121.9212,65970.0
2020-01-17 15:40:00,127.86,127.93,127.85,127.89,112228.0,121.9307,121.9975,121.9212,121.9593,112228.0
2020-01-17 15:45:00,127.89,127.92,127.87,127.9,80888.0,121.9593,121.988,121.9403,121.9689,80888.0
2020-01-17 15:50:00,127.9,127.99,127.88,127.98,133624.0,121.9689,122.0547,121.9498,122.0452,133624.0
2020-01-17 15:55:00,127.99,128.01,127.9,127.99,403386.0,122.0547,122.0738,121.9689,122.0547,403386.0
2020-01-21 09:30:00,127.34,127.55,127.29,127.55,185747.0,121.4348,121.6351,121.3872,121.6351,185747.0
2020-01-21 09:35:00,127.57,127.6,127.37,127.38,60245.0,121.6542,121.6828,121.4635,121.473,60245.0
2020-01-21 09:40:00,127.39,127.43,127.23,127.32,61064.0,121.4825,121.5207,121.33,121.4158,61064.0
2020-01-21 09:45:00,127.32,127.46,127.28,127.46,64050.0,121.4158,121.5493,121.3776,121.5493,64050.0
2020-01-21 09:50:00,127.46,127.57,127.45,127.54,55309.0,121.5493,121.6542,121.5397,121.6256,55309.0
2020-01-21 09:55:00,127.55,127.63,127.54,127.58,56625.0,121.6351,121.7114,121.6256,121.6637,56625.0
2020-01-21 10:00:00,127.57,127.57,127.46,127.49,57459.0,121.6542,121.6542,121.5493,121.5779,57459.0
2020-01-21 10:05:00,127.49,127.49,127.43,127.44,17275.0,121.5779,121.5779,121.5207,121.5302,17275.0
2020-01-21 10:10:00,127.45,127.49,127.44,127.47,17506.0,121.5397,121.5779,121.5302,121.5588,17506.0
2020-01-21 10:15:00,127.47,127.48,127.28,127.3,28345.0,121.5588,121.5684,121.3776,121.3967,28345.0
2020-01-21 10:20:00,127.3,127.33,127.28,127.31,25355.0,121.3967,121.4253,121.3776,121.4062,25355.0
2020-01-21 10:25:00,127.31,127.43,127.27,127.42,46432.0,121.4062,121.5207,121.3681,121.5111,46432.0
2020-01-21 10:30:00,127.43,127.48,127.41,127.45,16930.0,121.5207,121.5684,121.5016,121.5397,16930.0
2020-01-21 10:35:00,127.44,127.53,127.44,127.47,25957.0,121.5302,121.616,121.5302,121.5588,25957.0
2020-01-21 10:40:00,127.48,127.52,127.45,127.45,22361.0,121.5684,121.6065,121.5397,121.5397,22361.0
2020-01-21 10:45:00,127.46,127.49,127.42,127.42,25276.0,121.5493,121.5779,121.5111,121.5111,25276.0
2020-01-21 10:50:00,127.43,127.43,127.33,127.41,13572.0,121.5207,121.5207,121.4253,121.5016,13572.0
2020-01-21 10:55:00,127.4,127.45,127.39,127.4,22613.0,121.4921,121.5397,121.4825,121.4921,22613.0
2020-01-21 11:00:00,127.39,127.49,127.38,127.49,29084.0,121.4825,121.5779,121.473,121.5779,29084.0
2020-01-21 11:05:00,127.48,127.57,127.48,127.56,39221.0,121.5684,121.6542,121.5684,121.6446,39221.0
2020-01-21 11:10:00,127.56,127.59,127.54,127.57,11718.0,121.6446,121.6733,121.6256,121.6542,11718.0
2020-01-21 11:15:00,127.58,127.66,127.57,127.65,21682.0,121.6637,121.74,121.6542,121.7305,21682.0
2020-01-21 11:20:00,127.64,127.65,127.55,127.55,16258.0,121.7209,121.7305,121.6351,121.6351,16258.0
2020-01-21 11:25:00,127.54,127.59,127.51,127.58,16282.0,121.6256,121.6733,121.597,121.6637,16282.0
2020-01-21 11:30:00,127.58,127.63,127.58,127.6,12541.0,121.6637,121.7114,121.6637,121.6828,12541.0
2020-01-21 11:35:00,127.59,127.64,127.58,127.63,11586.0,121.6733,121.7209,121.6637,121.7114,11586.0
2020-01-21 11:40:00,127.63,127.69,127.63,127.66,46633.0,121.7114,121.7686,121.7114,121.74,46633.0
2020-01-21 11:45:00,127.66,127.71,127.65,127.7,16375.0,121.74,121.7877,121.7305,121.7782,16375.0
2020-01-21 11:50:00,127.71,127.76,127.7,127.76,13404.0,121.7877,121.8354,121.7782,121.8354,13404.0
2020-01-21 11:55:00,127.75,127.79,127.73,127.75,59746.0,121.8258,121.864,121.8068,121.8258,59746.0
2020-01-21 12:00:00,127.75,127.79,127.73,127.78,17566.0,121.8258,121.864,121.8068,121.8544,17566.0
2020-01-21 12:05:00,127.79,127.79,127.74,127.75,16197.0,121.864,121.864,121.8163,121.8258,16197.0
2020-01-21 12:10:00,127.74,127.75,127.69,127.71,11054.0,121.8163,121.8258,121.7686,121.7877,11054.0
2020-01-21 12:15:00,127.71,127.72,127.67,127.67,6629.0,121.7877,121.7972,121.7495,121.7495,6629.0
2020-01-21 12:20:00,127.68,127.71,127.67,127.7,26720.0,121.7591,121.7877,121.7495,121.7782,26720.0
2020-01-21 12:25:00,127.7,127.72,127.69,127.7,10430.0,121.7782,121.7972,121.7686,121.7782,10430.0
2020-01-21 12:30:00,127.69,127.73,127.68,127.72,10752.0,121.7686,121.8068,121.7591,121.7972,10752.0
2020-01-21 12:35:00,127.72,127.74,127.7,127.71,9383.0,121.7972,121.8163,121.7782,121.7877,9383.0
2020-01-21 12:40:00,127.71,127.71,127.65,127.65,13196.0,121.7877,121.7877,121.7305,121.7305,13196.0
2020-01-21 12:45:00,127.65,127.73,127.65,127.71,25701.0,121.7305,121.8068,121.7305,121.7877,25701.0
2020-01-21 12:50:00,127.71,127.73,127.67,127.68,9384.0,121.7877,121.8068,121.7495,121.7591,9384.0
2020-01-21 12:55:00,127.69,127.72,127.68,127.71,7400.0,121.7686,121.7972,121.7591,121.7877,7400.0
2020-01-21 13:00:00,127.72,127.77,127.7,127.75,9828.0,121.7972,121.8449,121.7782,121.8258,9828.0
2020-01-21 13:05:00,127.75,127.75,127.71,127.74,6353.0,121.8258,121.8258,121.7877,121.8163,6353.0
2020-01-21 13:10:00,127.73,127.75,127.7,127.73,16992.0,121.8068,121.8258,121.7782,121.8068,16992.0
2020-01-21 13:15:00,127.74,127.74,127.57,127.59,38272.0,121.8163,121.8163,121.6542,121.6733,38272.0
2020-01-21 13:20:00,127.58,127.58,127.39,127.42,81189.0,121.6637,121.6637,121.4825,121.5111,81189.0
2020-01-21 13:25:00,127.42,127.43,127.32,127.33,62812.0,121.5111,121.5207,121.4158,121.4253,62812.0
2020-01-21 13:30:00,127.32,127.34,127.21,127.26,24300.0,121.4158,121.4348,121.3109,121.3586,24300.0
2020-01-21 13:35:00,127.25,127.25,127.14,127.15,107908.0,121.349,121.349,121.2441,121.2537,107908.0
2020-01-21 13:40:00,127.16,127.21,127.11,127.21,51796.0,121.2632,121.3109,121.2155,121.3109,51796.0
2020-01-21 13:45:00,127.21,127.23,127.17,127.18,37521.0,121.3109,121.33,121.2727,121.2823,37521.0
2020-01-21 13:50:00,127.18,127.2,127.02,127.05,63886.0,121.2823,121.3013,121.1297,121.1583,63886.0
2020-01-21 13:55:00,127.05,127.08,126.96,126.97,146603.0,121.1583,121.1869,121.0725,121.082,146603.0
2020-01-21 14:00:00,126.96,127.06,126.92,127.06,47107.0,121.0725,121.1678,121.0343,121.1678,47107.0
2020-01-21 14:05:00,127.06,127.12,127.03,127.12,52280.0,121.1678,121.2251,121.1392,121.2251,52280.0
2020-01-21 14:10:00,127.12,127.19,127.12,127.19,36785.0,121.2251,121.2918,121.2251,121.2918,36785.0
2020-01-21 14:15:00,127.17,127.27,127.15,127.25,43729.0,121.2727,121.3681,121.2537,121.349,43729.0
2020-01-21 14:20:00,127.24,127.27,127.17,127.18,27149.0,121.3395,121.3681,121.2727,121.2823,27149.0
2020-01-21 14:25:00,127.18,127.23,127.17,127.22,31643.0,121.2823,121.33,121.2727,121.3204,31643.0
2020-01-21 14:30:00,127.22,127.25,127.19,127.22,21239.0,121.3204,121.349,121.2918,121.3204,21239.0
2020-01-21 14:35:00,127.22,127.23,127.17,127.22,25191.0,121.3204,121.33,121.2727,121.3204,25191.0
2020-01-21 14:40:00,127.23,127.25,127.2,127.23,16619.0,121.33,121.349,121.3013,121.33,16619.0
2020-01-21 14:45:00,127.22,127.22,127.14,127.18,33038.0,121.3204,121.3204,121.2441,121.2823,33038.0
2020-01-21 14:50:00,127.18,127.21,127.14,127.21,80853.0,121.2823,121.3109,121.2441,121.3109,80853.0
2020-01-21 14:55:00,127.21,127.27,127.2,127.26,64460.0,121.3109,121.3681,121.3013,121.3586,64460.0
2020-01-21 15:00:00,127.26,127.43,127.26,127.42,58899.0,121.3586,121.5207,121.3586,121.5111,58899.0
2020-01-21 15:05:00,127.42,127.5,127.4,127.49,26229.0,121.5111,121.5874,121.4921,121.5779,26229.0
2020-01-21 15:10:00,127.48,127.57,127.48,127.54,26526.0,121.5684,121.6542,121.5684,121.6256,26526.0
2020-01-21 15:15:00,127.54,127.57,127.51,127.52,40322.0,121.6256,121.6542,121.597,121.6065,40322.0
2020-01-21 15:20:00,127.53,127.59,127.49,127.58,30815.0,121.616,121.6733,121.5779,121.6637,30815.0
2020-01-21 15:25:00,127.58,127.61,127.54,127.61,26438.0,121.6637,121.6923,121.6256,121.6923,26438.0
2020-01-21 15:30:00,127.61,127.68,127.57,127.57,48290.0,121.6923,121.7591,121.6542,121.6542,48290.0
2020-01-21 15:35:00,127.57,127.6,127.51,127.55,73966.0,121.6542,121.6828,121.597,121.6351,73966.0
2020-01-21 15:40:00,127.55,127.58,127.51,127.58,79941.0,121.6351,121.6637,121.597,121.6637,79941.0
2020-01-21 15:45:00,127.58,127.62,127.54,127.54,55530.0,121.6637,121.7019,121.6256,121.6256,55530.0
2020-01-21 15:50:00,127.53,127.59,127.51,127.53,75707.0,121.616,121.6733,121.597,121.616,75707.0
2020-01-21 15:55:00,127.53,127.67,127.53,127.64,342755.0,121.616,121.7495,121.616,121.7209,342755.0
2020-01-22 09:30:00,128.07,128.13,127.95,128.02,90963.0,122.131,122.1882,122.0166,122.0833,90963.0
2020-01-22 09:35:00,128.03,128.19,127.95,128.16,67025.0,122.0929,122.2454,122.0166,122.2168,67025.0
2020-01-22 09:40:00,128.18,128.39,128.16,128.34,130271.0,122.2359,122.4362,122.2168,122.3885,130271.0
2020-01-22 09:45:00,128.35,128.45,128.25,128.4,42693.0,122.398,122.4934,122.3027,122.4457,42693.0
2020-01-22 09:50:00,128.39,128.39,128.23,128.3,26666.0,122.4362,122.4362,122.2836,122.3503,26666.0
2020-01-22 09:55:00,128.3,128.51,128.29,128.47,31891.0,122.3503,122.5506,122.3408,122.5124,31891.0
2020-01-22 10:00:00,128.45,128.53,128.35,128.36,65045.0,122.4934,122.5697,122.398,122.4075,65045.0
2020-01-22 10:05:00,128.34,128.4,128.26,128.4,63140.0,122.3885,122.4457,122.3122,122.4457,63140.0
2020-01-22 10:10:00,128.4,128.49,128.38,128.39,28849.0,122.4457,122.5315,122.4266,122.4362,28849.0
2020-01-22 10:15:00,128.38,128.39,128.23,128.3,42836.0,122.4266,122.4362,122.2836,122.3503,42836.0
2020-01-22 10:20:00,128.31,128.35,128.25,128.33,60792.0,122.3599,122.398,122.3027,122.3789,60792.0
2020-01-22 10:25:00,128.32,128.41,128.3,128.36,38750.0,122.3694,122.4552,122.3503,122.4075,38750.0
2020-01-22 10:30:00,128.37,128.4,128.34,128.39,20931.0,122.4171,122.4457,122.3885,122.4362,20931.0
2020-01-22 10:35:00,128.39,128.39,128.34,128.39,12262.0,122.4362,122.4362,122.3885,122.4362,12262.0
2020-01-22 10:40:00,128.4,128.47,128.4,128.44,17042.0,122.4457,122.5124,122.4457,122.4838,17042.0
2020-01-22 10:45:00,128.43,128.43,128.32,128.32,28111.0,122.4743,122.4743,122.3694,122.3694,28111.0
2020-01-22 10:50:00,128.31,128.35,128.28,128.29,22668.0,122.3599,122.398,122.3313,122.3408,22668.0
2020-01-22 10:55:00,128.28,128.3,128.24,128.24,28887.0,122.3313,122.3503,122.2931,122.2931,28887.0
2020-01-22 11:00:00,128.24,128.26,128.2,128.21,14714.0,122.2931,122.3122,122.255,122.2645,14714.0
2020-01-22 11:05:00,128.19,128.25,128.15,128.21,36340.0,122.2454,122.3027,122.2073,122.2645,36340.0
2020-01-22 11:10:00,128.21,128.22,128.02,128.02,42188.0,122.2645,122.274,122.0833,122.0833,42188.0
2020-01-22 11:15:00,128.02,128.07,128.01,128.06,15799.0,122.0833,122.131,122.0738,122.1215,15799.0
2020-01-22 11:20:00,128.05,128.13,128.01,128.08,16828.0,122.1119,122.1882,122.0738,122.1405,16828.0
2020-01-22 11:25:00,128.07,128.11,128.06,128.06,14959.0,122.131,122.1691,122.1215,122.1215,14959.0
2020-01-22 11:30:00,128.06,128.12,128.05,128.12,16714.0,122.1215,122.1787,122.1119,122.1787,16714.0
2020-01-22 11:35:00,128.13,128.14,128.1,128.12,12926.0,122.1882,122.1978,122.1596,122.1787,12926.0
2020-01-22 11:40:00,128.13,128.19,128.11,128.18,13301.0,122.1882,122.2454,122.1691,122.2359,13301.0
2020-01-22 11:45:00,128.18,128.21,128.16,128.18,13104.0,122.2359,122.2645,122.2168,122.2359,13104.0
2020-01-22 11:50:00,128.18,128.23,128.15,128.19,26692.0,122.2359,122.2836,122.2073,122.2454,26692.0
2020-01-22 11:55:00,128.19,128.2,128.09,128.14,15156.0,122.2454,122.255,122.1501,122.1978,15156.0
2020-01-22 12:00:00,128.14,128.16,128.13,128.14,25318.0,122.1978,122.2168,122.1882,122.1978,25318.0
2020-01-22 12:05:00,128.14,128.18,128.12,128.14,23262.0,122.1978,122.2359,122.1787,122.1978,23262.0
2020-01-22 12:10:00,128.14,128.2,128.1,128.1,17169.0,122.1978,122.255,122.1596,122.1596,17169.0
2020-01-22 12:15:00,128.09,128.14,128.04,128.04,22089.0,122.1501,122.1978,122.1024,122.1024,22089.0
2020-01-22 12:20:00,128.04,128.05,127.98,128.01,14092.0,122.1024,122.1119,122.0452,122.0738,14092.0
2020-01-22 12:25:00,128.0,128.01,127.94,128.0,24509.0,122.0642,122.0738,122.007,122.0642,24509.0
2020-01-22 12:30:00,128.0,128.11,128.0,128.11,23980.0,122.0642,122.1691,122.0642,122.1691,23980.0
2020-01-22 12:35:00,128.11,128.12,128.06,128.1,14001.0,122.1691,122.1787,122.1215,122.1596,14001.0
2020-01-22 12:40:00,128.11,128.16,128.09,128.13,20999.0,122.1691,122.2168,122.1501,122.1882,20999.0
2020-01-22 12:45:00,128.13,128.18,128.13,128.18,18200.0,122.1882,122.2359,122.1882,122.2359,18200.0
2020-01-22 12:50:00,128.18,128.23,128.17,128.22,25130.0,122.2359,122.2836,122.2264,122.274,25130.0
2020-01-22 12:55:00,128.19,128.23,128.18,128.21,26249.0,122.2454,122.2836,122.2359,122.2645,26249.0
2020-01-22 13:00:00,128.2,128.21,128.17,128.17,45759.0,122.255,122.2645,122.2264,122.2264,45759.0
2020-01-22 13:05:00,128.17,128.2,128.16,128.18,14793.0,122.2264,122.255,122.2168,122.2359,14793.0
2020-01-22 13:10:00,128.18,128.22,128.12,128.21,38720.0,122.2359,122.274,122.1787,122.2645,38720.0
2020-01-22 13:15:00,128.21,128.28,128.21,128.26,20509.0,122.2645,122.3313,122.2645,122.3122,20509.0
2020-01-22 13:20:00,128.24,128.24,128.19,128.2,16150.0,122.2931,122.2931,122.2454,122.255,16150.0
2020-01-22 13:25:00,128.19,128.24,128.19,128.23,11624.0,122.2454,122.2931,122.2454,122.2836,11624.0
2020-01-22 13:30:00,128.22,128.22,128.2,128.21,7803.0,122.274,122.274,122.255,122.2645,7803.0
2020-01-22 13:35:00,128.2,128.25,128.2,128.24,15608.0,122.255,122.3027,122.255,122.2931,15608.0
2020-01-22 13:40:00,128.24,128.24,128.2,128.2,7756.0,122.2931,122.2931,122.255,122.255,7756.0
2020-01-22 13:45:00,128.2,128.21,128.15,128.18,24421.0,122.255,122.2645,122.2073,122.2359,24421.0
2020-01-22 13:50:00,128.17,128.17,128.1,128.11,9800.0,122.2264,122.2264,122.1596,122.1691,9800.0
2020-01-22 13:55:00,128.11,128.11,128.03,128.04,9457.0,122.1691,122.1691,122.0929,122.1024,9457.0
2020-01-22 14:00:00,128.03,128.11,128.02,128.11,43575.0,122.0929,122.1691,122.0833,122.1691,43575.0
2020-01-22 14:05:00,128.11,128.15,128.09,128.09,21051.0,122.1691,122.2073,122.1501,122.1501,21051.0
2020-01-22 14:10:00,128.09,128.1,128.06,128.08,18876.0,122.1501,122.1596,122.1215,122.1405,18876.0
2020-01-22 14:15:00,128.09,128.09,127.97,127.98,19147.0,122.1501,122.1501,122.0356,122.0452,19147.0
2020-01-22 14:20:00,127.97,128.0,127.97,128.0,10635.0,122.0356,122.0642,122.0356,122.0642,10635.0
2020-01-22 14:25:00,128.0,128.0,127.93,127.96,25881.0,122.0642,122.0642,121.9975,122.0261,25881.0
2020-01-22 14:30:00,127.95,127.96,127.92,127.94,18968.0,122.0166,122.0261,121.988,122.007,18968.0
2020-01-22 14:35:00,127.93,127.97,127.92,127.97,17182.0,121.9975,122.0356,121.988,122.0356,17182.0
2020-01-22 14:40:00,127.97,127.98,127.91,127.91,14087.0,122.0356,122.0452,121.9784,121.9784,14087.0
2020-01-22 14:45:00,127.91,127.93,127.87,127.88,17213.0,121.9784,121.9975,121.9403,121.9498,17213.0
2020-01-22 14:50:00,127.88,127.93,127.88,127.91,16474.0,121.9498,121.9975,121.9498,121.9784,16474.0
2020-01-22 14:55:00,127.91,127.92,127.86,127.87,14134.0,121.9784,121.988,121.9307,121.9403,14134.0
2020-01-22 15:00:00,127.86,127.86,127.74,127.75,22724.0,121.9307,121.9307,121.8163,121.8258,22724.0
2020-01-22 15:05:00,127.75,127.77,127.67,127.76,68725.0,121.8258,121.8449,121.7495,121.8354,68725.0
2020-01-22 15:10:00,127.76,127.76,127.65,127.65,34088.0,121.8354,121.8354,121.7305,121.7305,34088.0
2020-01-22 15:15:00,127.65,127.67,127.57,127.64,61103.0,121.7305,121.7495,121.6542,121.7209,61103.0
2020-01-22 15:20:00,127.64,127.64,127.45,127.47,60966.0,121.7209,121.7209,121.5397,121.5588,60966.0
2020-01-22 15:25:00,127.45,127.54,127.43,127.49,53517.0,121.5397,121.6256,121.5207,121.5779,53517.0
2020-01-22 15:30:00,127.49,127.63,127.49,127.59,62202.0,121.5779,121.7114,121.5779,121.6733,62202.0
2020-01-22 15:35:00,127.6,127.65,127.57,127.58,48917.0,121.6828,121.7305,121.6542,121.6637,48917.0
2020-01-22 15:40:00,127.57,127.61,127.5,127.51,75614.0,121.6542,121.6923,121.5874,121.597,75614.0
2020-01-22 15:45:00,127.51,127.64,127.48,127.59,141353.0,121.597,121.7209,121.5684,121.6733,141353.0
2020-01-22 15:50:00,127.6,127.65,127.54,127.57,188562.0,121.6828,121.7305,121.6256,121.6542,188562.0
2020-01-22 15:55:00,127.57,127.6,127.52,127.53,526988.0,121.6542,121.6828,121.6065,121.616,526988.0
2020-01-23 09:30:00,126.89,127.13,126.37,126.52,215150.0,121.0057,121.2346,120.5098,120.6529,215150.0
2020-01-23 09:35:00,126.53,126.53,126.24,126.47,172237.0,120.6624,120.6624,120.3859,120.6052,172237.0
2020-01-23 09:40:00,126.46,126.68,126.46,126.53,75367.0,120.5957,120.8055,120.5957,120.6624,75367.0
2020-01-23 09:45:00,126.54,126.7,126.51,126.68,58488.0,120.6719,120.8245,120.6433,120.8055,58488.0
2020-01-23 09:50:00,126.68,126.79,126.64,126.76,135077.0,120.8055,120.9104,120.7673,120.8817,135077.0
2020-01-23 09:55:00,126.77,126.99,126.77,126.99,58771.0,120.8913,121.1011,120.8913,121.1011,58771.0
2020-01-23 10:00:00,126.99,127.02,126.95,127.01,51475.0,121.1011,121.1297,121.0629,121.1202,51475.0
2020-01-23 10:05:00,127.02,127.19,127.0,127.18,53151.0,121.1297,121.2918,121.1106,121.2823,53151.0
2020-01-23 10:10:00,127.18,127.25,127.17,127.25,54138.0,121.2823,121.349,121.2727,121.349,54138.0
2020-01-23 10:15:00,127.24,127.31,127.23,127.3,43939.0,121.3395,121.4062,121.33,121.3967,43939.0
2020-01-23 10:20:00,127.31,127.32,127.17,127.26,71790.0,121.4062,121.4158,121.2727,121.3586,71790.0
2020-01-23 10:25:00,127.26,127.34,127.25,127.34,37642.0,121.3586,121.4348,121.349,121.4348,37642.0
2020-01-23 10:30:00,127.34,127.45,127.34,127.43,46642.0,121.4348,121.5397,121.4348,121.5207,46642.0
2020-01-23 10:35:00,127.43,127.46,127.38,127.4,27323.0,121.5207,121.5493,121.473,121.4921,27323.0
2020-01-23 10:40:00,127.4,127.4,127.28,127.28,43797.0,121.4921,121.4921,121.3776,121.3776,43797.0
2020-01-23 10:45:00,127.28,127.28,127.13,127.15,52989.0,121.3776,121.3776,121.2346,121.2537,52989.0
2020-01-23 10:50:00,127.15,127.23,127.13,127.13,34794.0,121.2537,121.33,121.2346,121.2346,34794.0
2020-01-23 10:55:00,127.12,127.13,127.05,127.09,32399.0,121.2251,121.2346,121.1583,121.1964,32399.0
2020-01-23 11:00:00,127.09,127.1,126.94,127.07,36228.0,121.1964,121.206,121.0534,121.1774,36228.0
2020-01-23 11:05:00,127.07,127.07,127.03,127.06,31773.0,121.1774,121.1774,121.1392,121.1678,31773.0
2020-01-23 11:10:00,127.05,127.08,126.95,127.01,34513.0,121.1583,121.1869,121.0629,121.1202,34513.0
2020-01-23 11:15:00,127.02,127.07,126.99,127.01,25714.0,121.1297,121.1774,121.1011,121.1202,25714.0
2020-01-23 11:20:00,127.01,127.04,126.95,126.96,25970.0,121.1202,121.1488,121.0629,121.0725,25970.0
2020-01-23 11:25:00,126.97,126.97,126.9,126.96,32218.0,121.082,121.082,121.0153,121.0725,32218.0
2020-01-23 11:30:00,126.96,127.01,126.92,127.01,28518.0,121.0725,121.1202,121.0343,121.1202,28518.0
2020-01-23 11:35:00,127.01,127.11,127.01,127.11,24115.0,121.1202,121.2155,121.1202,121.2155,24115.0
2020-01-23 11:40:00,127.1,127.1,127.03,127.04,19204.0,121.206,121.206,121.1392,121.1488,19204.0
2020-01-23 11:45:00,127.04,127.06,126.98,126.98,26524.0,121.1488,121.1678,121.0915,121.0915,26524.0
2020-01-23 11:50:00,126.98,127.03,126.9,127.03,31634.0,121.0915,121.1392,121.0153,121.1392,31634.0
2020-01-23 11:55:00,127.02,127.05,126.96,127.03,27596.0,121.1297,121.1583,121.0725,121.1392,27596.0
2020-01-23 12:00:00,127.02,127.04,126.95,126.98,30240.0,121.1297,121.1488,121.0629,121.0915,30240.0
2020-01-23 12:05:00,126.98,127.12,126.98,127.11,26653.0,121.0915,121.2251,121.0915,121.2155,26653.0
2020-01-23 12:10:00,127.11,127.18,127.1,127.18,22156.0,121.2155,121.2823,121.206,121.2823,22156.0
2020-01-23 12:15:00,127.18,127.19,127.15,127.15,27138.0,121.2823,121.2918,121.2537,121.2537,27138.0
2020-01-23 12:20:00,127.16,127.2,127.15,127.15,22450.0,121.2632,121.3013,121.2537,121.2537,22450.0
2020-01-23 12:25:00,127.14,127.18,127.13,127.17,18164.0,121.2441,121.2823,121.2346,121.2727,18164.0
2020-01-23 12:30:00,127.17,127.19,127.14,127.15,18689.0,121.2727,121.2918,121.2441,121.2537,18689.0
2020-01-23 12:35:00,127.14,127.15,127.07,127.07,31406.0,121.2441,121.2537,121.1774,121.1774,31406.0
2020-01-23 12:40:00,127.06,127.09,127.06,127.07,20062.0,121.1678,121.1964,121.1678,121.1774,20062.0
2020-01-23 12:45:00,127.08,127.12,127.07,127.11,27701.0,121.1869,121.2251,121.1774,121.2155,27701.0
2020-01-23 12:50:00,127.11,127.15,127.07,127.13,22607.0,121.2155,121.2537,121.1774,121.2346,22607.0
2020-01-23 12:55:00,127.13,127.13,127.07,127.11,16594.0,121.2346,121.2346,121.1774,121.2155,16594.0
2020-01-23 13:00:00,127.11,127.13,127.06,127.1,16320.0,121.2155,121.2346,121.1678,121.206,16320.0
2020-01-23 13:05:00,127.1,127.16,127.1,127.13,17586.0,121.206,121.2632,121.206,121.2346,17586.0
2020-01-23 13:10:00,127.14,127.19,127.13,127.18,19466.0,121.2441,121.2918,121.2346,121.2823,19466.0
2020-01-23 13:15:00,127.19,127.22,127.16,127.22,23457.0,121.2918,121.3204,121.2632,121.3204,23457.0
2020-01-23 13:20:00,127.23,127.44,127.23,127.44,53058.0,121.33,121.5302,121.33,121.5302,53058.0
2020-01-23 13:25:00,127.45,127.47,127.34,127.34,21736.0,121.5397,121.5588,121.4348,121.4348,21736.0
2020-01-23 13:30:00,127.35,127.36,127.32,127.36,20576.0,121.4444,121.4539,121.4158,121.4539,20576.0
2020-01-23 13:35:00,127.36,127.38,127.34,127.37,25612.0,121.4539,121.473,121.4348,121.4635,25612.0
2020-01-23 13:40:00,127.37,127.47,127.37,127.45,32806.0,121.4635,121.5588,121.4635,121.5397,32806.0
2020-01-23 13:45:00,127.45,127.52,127.45,127.49,23585.0,121.5397,121.6065,121.5397,121.5779,23585.0
2020-01-23 13:50:00,127.49,127.55,127.49,127.51,34180.0,121.5779,121.6351,121.5779,121.597,34180.0
2020-01-23 13:55:00,127.51,127.56,127.51,127.56,19146.0,121.597,121.6446,121.597,121.6446,19146.0
2020-01-23 14:00:00,127.56,127.68,127.56,127.61,42330.0,121.6446,121.7591,121.6446,121.6923,42330.0
2020-01-23 14:05:00,127.61,127.65,127.56,127.64,20515.0,121.6923,121.7305,121.6446,121.7209,20515.0
2020-01-23 14:10:00,127.65,127.69,127.62,127.66,43362.0,121.7305,121.7686,121.7019,121.74,43362.0
2020-01-23 14:15:00,127.66,127.76,127.64,127.75,27544.0,121.74,121.8354,121.7209,121.8258,27544.0
2020-01-23 14:20:00,127.75,127.78,127.73,127.76,27022.0,121.8258,121.8544,121.8068,121.8354,27022.0
2020-01-23 14:25:00,127.76,127.76,127.68,127.73,14925.0,121.8354,121.8354,121.7591,121.8068,14925.0
2020-01-23 14:30:00,127.74,127.77,127.72,127.73,23011.0,121.8163,121.8449,121.7972,121.8068,23011.0
2020-01-23 14:35:00,127.74,127.76,127.72,127.74,18079.0,121.8163,121.8354,121.7972,121.8163,18079.0
2020-01-23 14:40:00,127.74,127.74,127.69,127.72,11837.0,121.8163,121.8163,121.7686,121.7972,11837.0
2020-01-23 14:45:00,127.71,127.72,127.67,127.68,21024.0,121.7877,121.7972,121.7495,121.7591,21024.0
2020-01-23 14:50:00,127.67,127.75,127.67,127.71,31187.0,121.7495,121.8258,121.7495,121.7877,31187.0
2020-01-23 14:55:00,127.71,127.84,127.71,127.84,30233.0,121.7877,121.9117,121.7877,121.9117,30233.0
2020-01-23 15:00:00,127.84,127.84,127.78,127.78,65962.0,121.9117,121.9117,121.8544,121.8544,65962.0
2020-01-23 15:05:00,127.78,127.79,127.7,127.75,34926.0,121.8544,121.864,121.7782,121.8258,34926.0
2020-01-23 15:10:00,127.75,127.78,127.72,127.76,42602.0,121.8258,121.8544,121.7972,121.8354,42602.0
2020-01-23 15:15:00,127.76,127.79,127.75,127.77,33836.0,121.8354,121.864,121.8258,121.8449,33836.0
2020-01-23 15:20:00,127.78,127.85,127.77,127.83,29082.0,121.8544,121.9212,121.8449,121.9021,29082.0
2020-01-23 15:25:00,127.83,127.87,127.76,127.84,78695.0,121.9021,121.9403,121.8354,121.9117,78695.0
2020-01-23 15:30:00,127.84,127.89,127.81,127.87,72735.0,121.9117,121.9593,121.8831,121.9403,72735.0
2020-01-23 15:35:00,127.86,127.88,127.77,127.79,50402.0,121.9307,121.9498,121.8449,121.864,50402.0
2020-01-23 15:40:00,127.79,127.81,127.72,127.75,57306.0,121.864,121.8831,121.7972,121.8258,57306.0
2020-01-23 15:45:00,127.75,127.86,127.75,127.82,90264.0,121.8258,121.9307,121.8258,121.8926,90264.0
2020-01-23 15:50:00,127.83,127.85,127.71,127.73,195890.0,121.9021,121.9212,121.7877,121.8068,195890.0
2020-01-23 15:55:00,127.72,127.78,127.7,127.73,352690.0,121.7972,121.8544,121.7782,121.8068,352690.0
2020-01-24 09:30:00,127.98,128.05,127.68,127.68,102137.0,122.0452,122.1119,121.7591,121.7591,102137.0
2020-01-24 09:35:00,127.67,127.71,127.46,127.49,79275.0,121.7495,121.7877,121.5493,121.5779,79275.0
2020-01-24 09:40:00,127.49,127.61,127.44,127.58,79105.0,121.5779,121.6923,121.5302,121.6637,79105.0
2020-01-24 09:45:00,127.59,127.6,127.44,127.46,28248.0,121.6733,121.6828,121.5302,121.5493,28248.0
2020-01-24 09:50:00,127.45,127.55,127.41,127.54,59422.0,121.5397,121.6351,121.5016,121.6256,59422.0
2020-01-24 09:55:00,127.53,127.65,127.52,127.65,42282.0,121.616,121.7305,121.6065,121.7305,42282.0
2020-01-24 10:00:00,127.66,127.68,127.46,127.46,39544.0,121.74,121.7591,121.5493,121.5493,39544.0
2020-01-24 10:05:00,127.47,127.49,127.4,127.45,35284.0,121.5588,121.5779,121.4921,121.5397,35284.0
2020-01-24 10:10:00,127.46,127.54,127.39,127.53,17693.0,121.5493,121.6256,121.4825,121.616,17693.0
2020-01-24 10:15:00,127.52,127.53,127.32,127.32,28880.0,121.6065,121.616,121.4158,121.4158,28880.0
2020-01-24 10:20:00,127.32,127.37,127.27,127.36,24704.0,121.4158,121.4635,121.3681,121.4539,24704.0
2020-01-24 10:25:00,127.36,127.39,127.2,127.2,77543.0,121.4539,121.4825,121.3013,121.3013,77543.0
2020-01-24 10:30:00,127.2,127.23,127.11,127.14,43360.0,121.3013,121.33,121.2155,121.2441,43360.0
2020-01-24 10:35:00,127.14,127.21,127.08,127.2,43629.0,121.2441,121.3109,121.1869,121.3013,43629.0
2020-01-24 10:40:00,127.19,127.2,127.1,127.1,11958.0,121.2918,121.3013,121.206,121.206,11958.0
2020-01-24 10:45:00,127.11,127.13,127.01,127.02,33162.0,121.2155,121.2346,121.1202,121.1297,33162.0
2020-01-24 10:50:00,127.03,127.11,127.02,127.11,24235.0,121.1392,121.2155,121.1297,121.2155,24235.0
2020-01-24 10:55:00,127.13,127.13,127.05,127.05,12129.0,121.2346,121.2346,121.1583,121.1583,12129.0
2020-01-24 11:00:00,127.05,127.14,127.0,127.14,18968.0,121.1583,121.2441,121.1106,121.2441,18968.0
2020-01-24 11:05:00,127.13,127.15,127.09,127.09,13591.0,121.2346,121.2537,121.1964,121.1964,13591.0
2020-01-24 11:10:00,127.08,127.08,126.98,126.98,11704.0,121.1869,121.1869,121.0915,121.0915,11704.0
2020-01-24 11:15:00,126.98,127.03,126.7,126.77,58968.0,121.0915,121.1392,120.8245,120.8913,58968.0
2020-01-24 11:20:00,126.77,126.82,126.6,126.61,57422.0,120.8913,120.939,120.7292,120.7387,57422.0
2020-01-24 11:25:00,126.62,126.76,126.6,126.76,40672.0,120.7482,120.8817,120.7292,120.8817,40672.0
2020-01-24 11:30:00,126.75,126.75,126.59,126.68,39148.0,120.8722,120.8722,120.7196,120.8055,39148.0
2020-01-24 11:35:00,126.67,126.75,126.61,126.66,130818.0,120.7959,120.8722,120.7387,120.7864,130818.0
2020-01-24 11:40:00,126.65,126.67,126.46,126.49,60114.0,120.7768,120.7959,120.5957,120.6243,60114.0
2020-01-24 11:45:00,126.5,126.61,126.5,126.55,43608.0,120.6338,120.7387,120.6338,120.6815,43608.0
2020-01-24 11:50:00,126.55,126.57,126.51,126.54,29167.0,120.6815,120.7006,120.6433,120.6719,29167.0
2020-01-24 11:55:00,126.54,126.58,126.4,126.45,94366.0,120.6719,120.7101,120.5384,120.5861,94366.0
2020-01-24 12:00:00,126.42,126.42,126.31,126.38,51388.0,120.5575,120.5575,120.4526,120.5194,51388.0
2020-01-24 12:05:00,126.38,126.38,126.2,126.21,40214.0,120.5194,120.5194,120.3477,120.3573,40214.0
2020-01-24 12:10:00,126.21,126.27,126.14,126.16,114884.0,120.3573,120.4145,120.2905,120.3096,114884.0
2020-01-24 12:15:00,126.16,126.18,125.92,125.94,175291.0,120.3096,120.3286,120.0807,120.0998,175291.0
2020-01-24 12:20:00,125.95,126.17,125.95,126.17,45504.0,120.1093,120.3191,120.1093,120.3191,45504.0
2020-01-24 12:25:00,126.17,126.18,125.97,126.1,51464.0,120.3191,120.3286,120.1284,120.2524,51464.0
2020-01-24 12:30:00,126.11,126.26,126.06,126.25,68143.0,120.2619,120.4049,120.2142,120.3954,68143.0
2020-01-24 12:35:00,126.26,126.31,126.22,126.28,33565.0,120.4049,120.4526,120.3668,120.424,33565.0
2020-01-24 12:40:00,126.29,126.34,126.27,126.28,82024.0,120.4335,120.4812,120.4145,120.424,82024.0
2020-01-24 12:45:00,126.28,126.32,126.17,126.3,51691.0,120.424,120.4622,120.3191,120.4431,51691.0
2020-01-24 12:50:00,126.3,126.3,126.24,126.3,40143.0,120.4431,120.4431,120.3859,120.4431,40143.0
2020-01-24 12:55:00,126.29,126.29,126.17,126.26,23971.0,120.4335,120.4335,120.3191,120.4049,23971.0
2020-01-24 13:00:00,126.26,126.26,126.07,126.07,23343.0,120.4049,120.4049,120.2237,120.2237,23343.0
2020-01-24 13:05:00,126.06,126.19,126.02,126.17,19796.0,120.2142,120.3382,120.1761,120.3191,19796.0
2020-01-24 13:10:00,126.17,126.18,126.03,126.03,26591.0,120.3191,120.3286,120.1856,120.1856,26591.0
2020-01-24 13:15:00,126.03,126.1,125.98,125.99,24750.0,120.1856,120.2524,120.1379,120.1475,24750.0
2020-01-24 13:20:00,125.98,126.15,125.98,126.13,25427.0,120.1379,120.3,120.1379,120.281,25427.0
2020-01-24 13:25:00,126.13,126.15,125.95,125.95,25314.0,120.281,120.3,120.1093,120.1093,25314.0
2020-01-24 13:30:00,125.94,125.95,125.85,125.87,82787.0,120.0998,120.1093,120.0139,120.033,82787.0
2020-01-24 13:35:00,125.86,125.99,125.84,125.94,59946.0,120.0235,120.1475,120.0044,120.0998,59946.0
2020-01-24 13:40:00,125.94,125.94,125.79,125.85,42619.0,120.0998,120.0998,119.9567,120.0139,42619.0
2020-01-24 13:45:00,125.85,125.93,125.7,125.73,40298.0,120.0139,120.0902,119.8709,119.8995,40298.0
2020-01-24 13:50:00,125.72,125.81,125.67,125.77,79032.0,119.89,119.9758,119.8423,119.9377,79032.0
2020-01-24 13:55:00,125.78,125.81,125.71,125.8,55310.0,119.9472,119.9758,119.8804,119.9663,55310.0
2020-01-24 14:00:00,125.8,125.81,125.63,125.67,57585.0,119.9663,119.9758,119.8041,119.8423,57585.0
2020-01-24 14:05:00,125.67,125.8,125.67,125.8,61729.0,119.8423,119.9663,119.8423,119.9663,61729.0
2020-01-24 14:10:00,125.8,125.8,125.62,125.63,53644.0,119.9663,119.9663,119.7946,119.8041,53644.0
2020-01-24 14:15:00,125.63,125.66,125.56,125.56,50330.0,119.8041,119.8328,119.7374,119.7374,50330.0
2020-01-24 14:20:00,125.55,125.57,125.4,125.49,98881.0,119.7279,119.7469,119.5848,119.6706,98881.0
2020-01-24 14:25:00,125.47,125.62,125.4,125.43,80877.0,119.6516,119.7946,119.5848,119.6134,80877.0
2020-01-24 14:30:00,125.43,125.65,125.43,125.63,67002.0,119.6134,119.8232,119.6134,119.8041,67002.0
2020-01-24 14:35:00,125.63,125.67,125.52,125.63,76148.0,119.8041,119.8423,119.6992,119.8041,76148.0
2020-01-24 14:40:00,125.64,125.65,125.5,125.52,40802.0,119.8137,119.8232,119.6802,119.6992,40802.0
2020-01-24 14:45:00,125.51,125.64,125.44,125.64,70024.0,119.6897,119.8137,119.623,119.8137,70024.0
2020-01-24 14:50:00,125.64,125.72,125.62,125.72,67325.0,119.8137,119.89,119.7946,119.89,67325.0
2020-01-24 14:55:00,125.73,125.96,125.73,125.96,84276.0,119.8995,120.1188,119.8995,120.1188,84276.0
2020-01-24 15:00:00,125.96,126.09,125.91,126.0,84965.0,120.1188,120.2428,120.0712,120.157,84965.0
2020-01-24 15:05:00,126.0,126.05,125.96,126.02,55564.0,120.157,120.2047,120.1188,120.1761,55564.0
2020-01-24 15:10:00,126.03,126.05,125.98,126.02,56305.0,120.1856,120.2047,120.1379,120.1761,56305.0
2020-01-24 15:15:00,126.03,126.17,125.99,126.14,76500.0,120.1856,120.3191,120.1475,120.2905,76500.0
2020-01-24 15:20:00,126.13,126.2,126.05,126.1,94144.0,120.281,120.3477,120.2047,120.2524,94144.0
2020-01-24 15:25:00,126.08,126.12,126.05,126.05,43144.0,120.2333,120.2714,120.2047,120.2047,43144.0
2020-01-24 15:30:00,126.04,126.05,125.82,125.87,91065.0,120.1951,120.2047,119.9853,120.033,91065.0
2020-01-24 15:35:00,125.88,125.99,125.77,125.77,117199.0,120.0426,120.1475,119.9377,119.9377,117199.0
2020-01-24 15:40:00,125.77,125.8,125.68,125.75,81881.0,119.9377,119.9663,119.8518,119.9186,81881.0
2020-01-24 15:45:00,125.76,125.9,125.73,125.88,175514.0,119.9281,120.0616,119.8995,120.0426,175514.0
2020-01-24 15:50:00,125.88,126.03,125.79,126.03,204392.0,120.0426,120.1856,119.9567,120.1856,204392.0
2020-01-24 15:55:00,126.03,126.05,125.94,125.98,449443.0,120.1856,120.2047,120.0998,120.1379,449443.0
2020-01-27 09:30:00,123.23,123.6,122.99,123.48,573696.0,117.5154,117.8683,117.2866,117.7538,573696.0
2020-01-27 09:35:00,123.48,123.85,123.32,123.84,225584.0,117.7538,118.1067,117.6013,118.0972,225584.0
2020-01-27 09:40:00,123.84,124.11,123.75,124.06,74700.0,118.0972,118.3546,118.0113,118.307,74700.0
2020-01-27 09:45:00,124.06,124.25,124.0,124.17,104069.0,118.307,118.4881,118.2497,118.4119,104069.0
2020-01-27 09:50:00,124.17,124.27,124.08,124.22,101428.0,118.4119,118.5072,118.326,118.4595,101428.0
2020-01-27 09:55:00,124.21,124.24,124.01,124.18,112395.0,118.45,118.4786,118.2593,118.4214,112395.0
2020-01-27 10:00:00,124.17,124.17,123.9,123.93,171618.0,118.4119,118.4119,118.1544,118.183,171618.0
2020-01-27 10:05:00,123.93,124.08,123.85,124.08,104967.0,118.183,118.326,118.1067,118.326,104967.0
2020-01-27 10:10:00,124.08,124.13,123.95,124.12,69596.0,118.326,118.3737,118.2021,118.3642,69596.0
2020-01-27 10:15:00,124.12,124.18,123.97,123.97,86246.0,118.3642,118.4214,118.2211,118.2211,86246.0
2020-01-27 10:20:00,123.98,124.18,123.92,124.13,74352.0,118.2307,118.4214,118.1734,118.3737,74352.0
2020-01-27 10:25:00,124.14,124.37,124.11,124.34,85837.0,118.3832,118.6026,118.3546,118.574,85837.0
2020-01-27 10:30:00,124.33,124.38,124.06,124.14,60006.0,118.5644,118.6121,118.307,118.3832,60006.0
2020-01-27 10:35:00,124.14,124.22,124.07,124.13,62483.0,118.3832,118.4595,118.3165,118.3737,62483.0
2020-01-27 10:40:00,124.15,124.17,123.97,123.98,53434.0,118.3928,118.4119,118.2211,118.2307,53434.0
2020-01-27 10:45:00,123.98,124.06,123.95,123.98,39183.0,118.2307,118.307,118.2021,118.2307,39183.0
2020-01-27 10:50:00,123.99,124.03,123.82,123.82,70470.0,118.2402,118.2783,118.0781,118.0781,70470.0
2020-01-27 10:55:00,123.82,124.08,123.79,124.07,42889.0,118.0781,118.326,118.0495,118.3165,42889.0
2020-01-27 11:00:00,124.06,124.21,124.03,124.2,40736.0,118.307,118.45,118.2783,118.4405,40736.0
2020-01-27 11:05:00,124.19,124.22,124.07,124.09,73707.0,118.4309,118.4595,118.3165,118.3356,73707.0
2020-01-27 11:10:00,124.07,124.08,123.97,123.98,37464.0,118.3165,118.326,118.2211,118.2307,37464.0
2020-01-27 11:15:00,123.98,124.01,123.9,123.92,53022.0,118.2307,118.2593,118.1544,118.1734,53022.0
2020-01-27 11:20:00,123.92,124.09,123.9,124.0,52498.0,118.1734,118.3356,118.1544,118.2497,52498.0
2020-01-27 11:25:00,124.01,124.12,123.94,124.1,50528.0,118.2593,118.3642,118.1925,118.3451,50528.0
2020-01-27 11:30:00,124.1,124.15,123.96,124.06,65766.0,118.3451,118.3928,118.2116,118.307,65766.0
2020-01-27 11:35:00,124.07,124.37,124.07,124.3,79770.0,118.3165,118.6026,118.3165,118.5358,79770.0
2020-01-27 11:40:00,124.3,124.39,124.25,124.37,52126.0,118.5358,118.6217,118.4881,118.6026,52126.0
2020-01-27 11:45:00,124.36,124.37,124.22,124.22,53611.0,118.593,118.6026,118.4595,118.4595,53611.0
2020-01-27 11:50:00,124.22,124.34,124.21,124.3,25707.0,118.4595,118.574,118.45,118.5358,25707.0
2020-01-27 11:55:00,124.29,124.41,124.27,124.39,30846.0,118.5263,118.6407,118.5072,118.6217,30846.0
2020-01-27 12:00:00,124.38,124.43,124.3,124.33,28931.0,118.6121,118.6598,118.5358,118.5644,28931.0
2020-01-27 12:05:00,124.33,124.47,124.32,124.42,22598.0,118.5644,118.6979,118.5549,118.6503,22598.0
2020-01-27 12:10:00,124.43,124.49,124.4,124.43,30625.0,118.6598,118.717,118.6312,118.6598,30625.0
2020-01-27 12:15:00,124.44,124.56,124.44,124.52,34095.0,118.6693,118.7838,118.6693,118.7456,34095.0
2020-01-27 12:20:00,124.52,124.69,124.52,124.59,52169.0,118.7456,118.9077,118.7456,118.8124,52169.0
2020-01-27 12:25:00,124.59,124.61,124.51,124.56,34123.0,118.8124,118.8314,118.7361,118.7838,34123.0
2020-01-27 12:30:00,124.54,124.63,124.53,124.59,14735.0,118.7647,118.8505,118.7552,118.8124,14735.0
2020-01-27 12:35:00,124.59,124.61,124.52,124.55,18166.0,118.8124,118.8314,118.7456,118.7742,18166.0
2020-01-27 12:40:00,124.54,124.6,124.53,124.57,12253.0,118.7647,118.8219,118.7552,118.7933,12253.0
2020-01-27 12:45:00,124.57,124.63,124.52,124.61,29890.0,118.7933,118.8505,118.7456,118.8314,29890.0
2020-01-27 12:50:00,124.61,124.64,124.5,124.5,25168.0,118.8314,118.8601,118.7265,118.7265,25168.0
2020-01-27 12:55:00,124.5,124.5,124.4,124.5,41454.0,118.7265,118.7265,118.6312,118.7265,41454.0
2020-01-27 13:00:00,124.48,124.62,124.46,124.59,25247.0,118.7075,118.841,118.6884,118.8124,25247.0
2020-01-27 13:05:00,124.59,124.59,124.48,124.49,22548.0,118.8124,118.8124,118.7075,118.717,22548.0
2020-01-27 13:10:00,124.49,124.5,124.45,124.5,23323.0,118.717,118.7265,118.6789,118.7265,23323.0
2020-01-27 13:15:00,124.51,124.63,124.5,124.63,31053.0,118.7361,118.8505,118.7265,118.8505,31053.0
2020-01-27 13:20:00,124.62,124.7,124.59,124.61,23362.0,118.841,118.9173,118.8124,118.8314,23362.0
2020-01-27 13:25:00,124.62,124.66,124.59,124.63,21283.0,118.841,118.8791,118.8124,118.8505,21283.0
2020-01-27 13:30:00,124.62,124.7,124.6,124.66,37271.0,118.841,118.9173,118.8219,118.8791,37271.0
2020-01-27 13:35:00,124.67,124.71,124.64,124.69,19091.0,118.8887,118.9268,118.8601,118.9077,19091.0
2020-01-27 13:40:00,124.69,124.69,124.63,124.64,25692.0,118.9077,118.9077,118.8505,118.8601,25692.0
2020-01-27 13:45:00,124.64,124.67,124.6,124.63,12908.0,118.8601,118.8887,118.8219,118.8505,12908.0
2020-01-27 13:50:00,124.64,124.65,124.52,124.53,22444.0,118.8601,118.8696,118.7456,118.7552,22444.0
2020-01-27 13:55:00,124.54,124.59,124.51,124.54,28264.0,118.7647,118.8124,118.7361,118.7647,28264.0
2020-01-27 14:00:00,124.55,124.55,124.38,124.4,36786.0,118.7742,118.7742,118.6121,118.6312,36786.0
2020-01-27 14:05:00,124.41,124.49,124.38,124.47,42032.0,118.6407,118.717,118.6121,118.6979,42032.0
2020-01-27 14:10:00,124.47,124.59,124.46,124.56,37523.0,118.6979,118.8124,118.6884,118.7838,37523.0
2020-01-27 14:15:00,124.56,124.63,124.55,124.59,46950.0,118.7838,118.8505,118.7742,118.8124,46950.0
2020-01-27 14:20:00,124.59,124.59,124.47,124.58,384387.0,118.8124,118.8124,118.6979,118.8028,384387.0
2020-01-27 14:25:00,124.57,124.68,124.57,124.67,78200.0,118.7933,118.8982,118.7933,118.8887,78200.0
2020-01-27 14:30:00,124.67,124.7,124.58,124.62,82030.0,118.8887,118.9173,118.8028,118.841,82030.0
2020-01-27 14:35:00,124.63,124.68,124.57,124.62,109212.0,118.8505,118.8982,118.7933,118.841,109212.0
2020-01-27 14:40:00,124.63,124.67,124.54,124.56,42981.0,118.8505,118.8887,118.7647,118.7838,42981.0
2020-01-27 14:45:00,124.55,124.56,124.41,124.43,50069.0,118.7742,118.7838,118.6407,118.6598,50069.0
2020-01-27 14:50:00,124.41,124.46,124.31,124.36,52034.0,118.6407,118.6884,118.5454,118.593,52034.0
2020-01-27 14:55:00,124.36,124.49,124.35,124.47,31979.0,118.593,118.717,118.5835,118.6979,31979.0
2020-01-27 15:00:00,124.47,124.5,124.41,124.47,84895.0,118.6979,118.7265,118.6407,118.6979,84895.0
2020-01-27 15:05:00,124.46,124.53,124.43,124.45,102581.0,118.6884,118.7552,118.6598,118.6789,102581.0
2020-01-27 15:10:00,124.44,124.45,124.32,124.41,103545.0,118.6693,118.6789,118.5549,118.6407,103545.0
2020-01-27 15:15:00,124.41,124.55,124.41,124.53,90268.0,118.6407,118.7742,118.6407,118.7552,90268.0
2020-01-27 15:20:00,124.52,124.56,124.45,124.46,216228.0,118.7456,118.7838,118.6789,118.6884,216228.0
2020-01-27 15:25:00,124.46,124.48,124.39,124.41,112852.0,118.6884,118.7075,118.6217,118.6407,112852.0
2020-01-27 15:30:00,124.41,124.41,124.24,124.25,149925.0,118.6407,118.6407,118.4786,118.4881,149925.0
2020-01-27 15:35:00,124.24,124.31,124.21,124.29,151352.0,118.4786,118.5454,118.45,118.5263,151352.0
2020-01-27 15:40:00,124.29,124.32,124.23,124.26,144368.0,118.5263,118.5549,118.4691,118.4977,144368.0
2020-01-27 15:45:00,124.26,124.33,124.17,124.19,253123.0,118.4977,118.5644,118.4119,118.4309,253123.0
2020-01-27 15:50:00,124.18,124.25,124.12,124.14,307777.0,118.4214,118.4881,118.3642,118.3832,307777.0
2020-01-27 15:55:00,124.13,124.19,124.08,124.09,608031.0,118.3737,118.4309,118.326,118.3356,608031.0
2020-01-28 09:30:00,124.67,124.84,124.56,124.57,246894.0,118.8887,119.0508,118.7838,118.7933,246894.0
2020-01-28 09:35:00,124.58,124.64,124.36,124.41,96229.0,118.8028,118.8601,118.593,118.6407,96229.0
2020-01-28 09:40:00,124.42,124.45,124.32,124.41,92420.0,118.6503,118.6789,118.5549,118.6407,92420.0
2020-01-28 09:45:00,124.42,124.42,124.19,124.38,56438.0,118.6503,118.6503,118.4309,118.6121,56438.0
2020-01-28 09:50:00,124.38,124.49,124.26,124.41,52278.0,118.6121,118.717,118.4977,118.6407,52278.0
2020-01-28 09:55:00,124.4,124.45,124.27,124.38,76927.0,118.6312,118.6789,118.5072,118.6121,76927.0
2020-01-28 10:00:00,124.38,124.6,124.38,124.43,97294.0,118.6121,118.8219,118.6121,118.6598,97294.0
2020-01-28 10:05:00,124.45,124.62,124.45,124.6,46905.0,118.6789,118.841,118.6789,118.8219,46905.0
2020-01-28 10:10:00,124.6,124.76,124.55,124.76,56763.0,118.8219,118.9745,118.7742,118.9745,56763.0
2020-01-28 10:15:00,124.76,124.77,124.66,124.68,42593.0,118.9745,118.984,118.8791,118.8982,42593.0
2020-01-28 10:20:00,124.68,124.85,124.64,124.85,54445.0,118.8982,119.0603,118.8601,119.0603,54445.0
2020-01-28 10:25:00,124.85,124.99,124.83,124.88,59180.0,119.0603,119.1938,119.0412,119.0889,59180.0
2020-01-28 10:30:00,124.88,124.99,124.85,124.98,42128.0,119.0889,119.1938,119.0603,119.1843,42128.0
2020-01-28 10:35:00,124.98,124.99,124.92,124.94,26527.0,119.1843,119.1938,119.1271,119.1461,26527.0
2020-01-28 10:40:00,124.95,125.08,124.95,125.08,53370.0,119.1557,119.2797,119.1557,119.2797,53370.0
2020-01-28 10:45:00,125.08,125.16,125.08,125.09,24495.0,119.2797,119.3559,119.2797,119.2892,24495.0
2020-01-28 10:50:00,125.1,125.19,125.06,125.15,50088.0,119.2987,119.3846,119.2606,119.3464,50088.0
2020-01-28 10:55:00,125.16,125.17,125.04,125.13,38654.0,119.3559,119.3655,119.2415,119.3273,38654.0
2020-01-28 11:00:00,125.13,125.19,124.99,125.0,45590.0,119.3273,119.3846,119.1938,119.2034,45590.0
2020-01-28 11:05:00,125.02,125.11,124.99,125.01,29436.0,119.2224,119.3083,119.1938,119.2129,29436.0
2020-01-28 11:10:00,125.0,125.12,125.0,125.1,39597.0,119.2034,119.3178,119.2034,119.2987,39597.0
2020-01-28 11:15:00,125.09,125.22,125.02,125.16,39673.0,119.2892,119.4132,119.2224,119.3559,39673.0
2020-01-28 11:20:00,125.16,125.27,125.13,125.27,61553.0,119.3559,119.4608,119.3273,119.4608,61553.0
2020-01-28 11:25:00,125.26,125.35,125.25,125.29,118247.0,119.4513,119.5371,119.4418,119.4799,118247.0
2020-01-28 11:30:00,125.3,125.38,125.28,125.34,20931.0,119.4895,119.5657,119.4704,119.5276,20931.0
2020-01-28 11:35:00,125.34,125.4,125.31,125.38,24099.0,119.5276,119.5848,119.499,119.5657,24099.0
2020-01-28 11:40:00,125.38,125.42,125.34,125.4,35514.0,119.5657,119.6039,119.5276,119.5848,35514.0
2020-01-28 11:45:00,125.4,125.4,125.29,125.3,62452.0,119.5848,119.5848,119.4799,119.4895,62452.0
2020-01-28 11:50:00,125.31,125.37,125.29,125.33,39137.0,119.499,119.5562,119.4799,119.5181,39137.0
2020-01-28 11:55:00,125.34,125.43,125.28,125.42,24776.0,119.5276,119.6134,119.4704,119.6039,24776.0
2020-01-28 12:00:00,125.43,125.44,125.35,125.37,25763.0,119.6134,119.623,119.5371,119.5562,25763.0
2020-01-28 12:05:00,125.38,125.42,125.34,125.38,74651.0,119.5657,119.6039,119.5276,119.5657,74651.0
2020-01-28 12:10:00,125.38,125.41,125.32,125.39,44698.0,119.5657,119.5943,119.5085,119.5753,44698.0
2020-01-28 12:15:00,125.38,125.45,125.35,125.44,9304.0,119.5657,119.6325,119.5371,119.623,9304.0
2020-01-28 12:20:00,125.45,125.48,125.41,125.43,31896.0,119.6325,119.6611,119.5943,119.6134,31896.0
2020-01-28 12:25:00,125.43,125.44,125.41,125.43,9070.0,119.6134,119.623,119.5943,119.6134,9070.0
2020-01-28 12:30:00,125.43,125.44,125.38,125.42,31204.0,119.6134,119.623,119.5657,119.6039,31204.0
2020-01-28 12:35:00,125.43,125.43,125.38,125.4,11467.0,119.6134,119.6134,119.5657,119.5848,11467.0
2020-01-28 12:40:00,125.41,125.42,125.36,125.42,15912.0,119.5943,119.6039,119.5467,119.6039,15912.0
2020-01-28 12:45:00,125.43,125.47,125.43,125.44,18569.0,119.6134,119.6516,119.6134,119.623,18569.0
2020-01-28 12:50:00,125.45,125.47,125.39,125.46,10221.0,119.6325,119.6516,119.5753,119.642,10221.0
2020-01-28 12:55:00,125.48,125.51,125.47,125.47,16678.0,119.6611,119.6897,119.6516,119.6516,16678.0
2020-01-28 13:00:00,125.47,125.47,125.32,125.34,17651.0,119.6516,119.6516,119.5085,119.5276,17651.0
2020-01-28 13:05:00,125.34,125.35,125.31,125.31,23792.0,119.5276,119.5371,119.499,119.499,23792.0
2020-01-28 13:10:00,125.31,125.38,125.3,125.36,17653.0,119.499,119.5657,119.4895,119.5467,17653.0
2020-01-28 13:15:00,125.36,125.39,125.29,125.35,12728.0,119.5467,119.5753,119.4799,119.5371,12728.0
2020-01-28 13:20:00,125.34,125.42,125.31,125.41,16371.0,119.5276,119.6039,119.499,119.5943,16371.0
2020-01-28 13:25:00,125.43,125.45,125.39,125.41,8726.0,119.6134,119.6325,119.5753,119.5943,8726.0
2020-01-28 13:30:00,125.4,125.44,125.36,125.38,21059.0,119.5848,119.623,119.5467,119.5657,21059.0
2020-01-28 13:35:00,125.39,125.43,125.33,125.4,22468.0,119.5753,119.6134,119.5181,119.5848,22468.0
2020-01-28 13:40:00,125.41,125.52,125.4,125.52,26310.0,119.5943,119.6992,119.5848,119.6992,26310.0
2020-01-28 13:45:00,125.52,125.56,125.52,125.54,19709.0,119.6992,119.7374,119.6992,119.7183,19709.0
2020-01-28 13:50:00,125.55,125.6,125.54,125.6,12614.0,119.7279,119.7755,119.7183,119.7755,12614.0
2020-01-28 13:55:00,125.6,125.62,125.56,125.59,23820.0,119.7755,119.7946,119.7374,119.766,23820.0
2020-01-28 14:00:00,125.6,125.63,125.56,125.59,14804.0,119.7755,119.8041,119.7374,119.766,14804.0
2020-01-28 14:05:00,125.58,125.62,125.56,125.59,15938.0,119.7565,119.7946,119.7374,119.766,15938.0
2020-01-28 14:10:00,125.6,125.73,125.59,125.72,16504.0,119.7755,119.8995,119.766,119.89,16504.0
2020-01-28 14:15:00,125.73,125.73,125.67,125.7,37215.0,119.8995,119.8995,119.8423,119.8709,37215.0
2020-01-28 14:20:00,125.69,125.7,125.63,125.63,36789.0,119.8614,119.8709,119.8041,119.8041,36789.0
2020-01-28 14:25:00,125.63,125.65,125.59,125.61,20410.0,119.8041,119.8232,119.766,119.7851,20410.0
2020-01-28 14:30:00,125.61,125.66,125.61,125.65,7456.0,119.7851,119.8328,119.7851,119.8232,7456.0
2020-01-28 14:35:00,125.65,125.75,125.64,125.68,28656.0,119.8232,119.9186,119.8137,119.8518,28656.0
2020-01-28 14:40:00,125.69,125.75,125.69,125.71,31031.0,119.8614,119.9186,119.8614,119.8804,31031.0
2020-01-28 14:45:00,125.72,125.73,125.62,125.62,20837.0,119.89,119.8995,119.7946,119.7946,20837.0
2020-01-28 14:50:00,125.62,125.63,125.56,125.59,148160.0,119.7946,119.8041,119.7374,119.766,148160.0
2020-01-28 14:55:00,125.59,125.6,125.53,125.55,19844.0,119.766,119.7755,119.7088,119.7279,19844.0
2020-01-28 15:00:00,125.55,125.56,125.45,125.46,61587.0,119.7279,119.7374,119.6325,119.642,61587.0
2020-01-28 15:05:00,125.46,125.5,125.41,125.42,66082.0,119.642,119.6802,119.5943,119.6039,66082.0
2020-01-28 15:10:00,125.42,125.45,125.38,125.42,109626.0,119.6039,119.6325,119.5657,119.6039,109626.0
2020-01-28 15:15:00,125.42,125.45,125.36,125.44,98492.0,119.6039,119.6325,119.5467,119.623,98492.0
2020-01-28 15:20:00,125.44,125.57,125.43,125.57,345812.0,119.623,119.7469,119.6134,119.7469,345812.0
2020-01-28 15:25:00,125.57,125.6,125.53,125.58,223274.0,119.7469,119.7755,119.7088,119.7565,223274.0
2020-01-28 15:30:00,125.58,125.58,125.49,125.51,79362.0,119.7565,119.7565,119.6706,119.6897,79362.0
2020-01-28 15:35:00,125.51,125.53,125.35,125.36,110173.0,119.6897,119.7088,119.5371,119.5467,110173.0
2020-01-28 15:40:00,125.36,125.45,125.34,125.45,115364.0,119.5467,119.6325,119.5276,119.6325,115364.0
2020-01-28 15:45:00,125.45,125.47,125.4,125.45,154270.0,119.6325,119.6516,119.5848,119.6325,154270.0
2020-01-28 15:50:00,125.45,125.48,125.32,125.37,157853.0,119.6325,119.6611,119.5085,119.5562,157853.0
2020-01-28 15:55:00,125.37,125.44,125.27,125.29,317084.0,119.5562,119.623,119.4608,119.4799,317084.0
2020-01-29 09:30:00,125.69,126.03,125.59,126.0,63323.0,119.8614,120.1856,119.766,120.157,63323.0
2020-01-29 09:35:00,125.99,126.17,125.98,126.12,58579.0,120.1475,120.3191,120.1379,120.2714,58579.0
2020-01-29 09:40:00,126.14,126.18,126.06,126.1,33050.0,120.2905,120.3286,120.2142,120.2524,33050.0
2020-01-29 09:45:00,126.1,126.11,125.86,125.88,31647.0,120.2524,120.2619,120.0235,120.0426,31647.0
2020-01-29 09:50:00,125.86,125.89,125.71,125.71,22435.0,120.0235,120.0521,119.8804,119.8804,22435.0
2020-01-29 09:55:00,125.71,125.71,125.47,125.51,29881.0,119.8804,119.8804,119.6516,119.6897,29881.0
2020-01-29 10:00:00,125.51,125.51,125.16,125.18,67689.0,119.6897,119.6897,119.3559,119.375,67689.0
2020-01-29 10:05:00,125.2,125.28,125.13,125.22,62286.0,119.3941,119.4704,119.3273,119.4132,62286.0
2020-01-29 10:10:00,125.21,125.36,125.12,125.26,49672.0,119.4036,119.5467,119.3178,119.4513,49672.0
2020-01-29 10:15:00,125.25,125.37,125.23,125.24,47912.0,119.4418,119.5562,119.4227,119.4322,47912.0
2020-01-29 10:20:00,125.23,125.39,125.23,125.37,35929.0,119.4227,119.5753,119.4227,119.5562,35929.0
2020-01-29 10:25:00,125.37,125.39,125.25,125.35,26192.0,119.5562,119.5753,119.4418,119.5371,26192.0
2020-01-29 10:30:00,125.35,125.37,125.23,125.28,24942.0,119.5371,119.5562,119.4227,119.4704,24942.0
2020-01-29 10:35:00,125.29,125.32,125.2,125.31,28964.0,119.4799,119.5085,119.3941,119.499,28964.0
2020-01-29 10:40:00,125.33,125.4,125.32,125.36,15792.0,119.5181,119.5848,119.5085,119.5467,15792.0
2020-01-29 10:45:00,125.36,125.45,125.34,125.45,11407.0,119.5467,119.6325,119.5276,119.6325,11407.0
2020-01-29 10:50:00,125.46,125.56,125.44,125.55,21835.0,119.642,119.7374,119.623,119.7279,21835.0
2020-01-29 10:55:00,125.56,125.56,125.49,125.54,20862.0,119.7374,119.7374,119.6706,119.7183,20862.0
2020-01-29 11:00:00,125.54,125.62,125.51,125.59,18315.0,119.7183,119.7946,119.6897,119.766,18315.0
2020-01-29 11:05:00,125.6,125.6,125.49,125.53,8155.0,119.7755,119.7755,119.6706,119.7088,8155.0
2020-01-29 11:10:00,125.53,125.57,125.43,125.53,20571.0,119.7088,119.7469,119.6134,119.7088,20571.0
2020-01-29 11:15:00,125.53,125.62,125.53,125.6,10300.0,119.7088,119.7946,119.7088,119.7755,10300.0
2020-01-29 11:20:00,125.59,125.73,125.56,125.73,21279.0,119.766,119.8995,119.7374,119.8995,21279.0
2020-01-29 11:25:00,125.73,125.73,125.61,125.61,11348.0,119.8995,119.8995,119.7851,119.7851,11348.0
2020-01-29 11:30:00,125.6,125.62,125.51,125.51,9281.0,119.7755,119.7946,119.6897,119.6897,9281.0
2020-01-29 11:35:00,125.51,125.57,125.49,125.5,7540.0,119.6897,119.7469,119.6706,119.6802,7540.0
2020-01-29 11:40:00,125.49,125.49,125.4,125.46,11886.0,119.6706,119.6706,119.5848,119.642,11886.0
2020-01-29 11:45:00,125.46,125.57,125.45,125.51,8276.0,119.642,119.7469,119.6325,119.6897,8276.0
2020-01-29 11:50:00,125.5,125.56,125.49,125.53,5480.0,119.6802,119.7374,119.6706,119.7088,5480.0
2020-01-29 11:55:00,125.54,125.56,125.53,125.54,8778.0,119.7183,119.7374,119.7088,119.7183,8778.0
2020-01-29 12:00:00,125.53,125.53,125.46,125.5,10962.0,119.7088,119.7088,119.642,119.6802,10962.0
2020-01-29 12:05:00,125.51,125.52,125.47,125.49,7668.0,119.6897,119.6992,119.6516,119.6706,7668.0
2020-01-29 12:10:00,125.5,125.57,125.47,125.57,18820.0,119.6802,119.7469,119.6516,119.7469,18820.0
2020-01-29 12:15:00,125.55,125.56,125.52,125.54,2906.0,119.7279,119.7374,119.6992,119.7183,2906.0
2020-01-29 12:20:00,125.52,125.52,125.44,125.44,10250.0,119.6992,119.6992,119.623,119.623,10250.0
2020-01-29 12:25:00,125.43,125.48,125.43,125.48,8404.0,119.6134,119.6611,119.6134,119.6611,8404.0
2020-01-29 12:30:00,125.48,125.49,125.44,125.46,5690.0,119.6611,119.6706,119.623,119.642,5690.0
2020-01-29 12:35:00,125.45,125.47,125.43,125.44,7316.0,119.6325,119.6516,119.6134,119.623,7316.0
2020-01-29 12:40:00,125.43,125.45,125.4,125.43,24321.0,119.6134,119.6325,119.5848,119.6134,24321.0
2020-01-29 12:45:00,125.43,125.43,125.39,125.41,8714.0,119.6134,119.6134,119.5753,119.5943,8714.0
2020-01-29 12:50:00,125.41,125.46,125.4,125.43,6301.0,119.5943,119.642,119.5848,119.6134,6301.0
2020-01-29 12:55:00,125.42,125.42,125.33,125.36,8023.0,119.6039,119.6039,119.5181,119.5467,8023.0
2020-01-29 13:00:00,125.36,125.43,125.35,125.43,9459.0,119.5467,119.6134,119.5371,119.6134,9459.0
2020-01-29 13:05:00,125.43,125.44,125.35,125.36,22720.0,119.6134,119.623,119.5371,119.5467,22720.0
2020-01-29 13:10:00,125.36,125.44,125.36,125.44,5303.0,119.5467,119.623,119.5467,119.623,5303.0
2020-01-29 13:15:00,125.44,125.56,125.43,125.54,7333.0,119.623,119.7374,119.6134,119.7183,7333.0
2020-01-29 13:20:00,125.53,125.58,125.52,125.57,8368.0,119.7088,119.7565,119.6992,119.7469,8368.0
2020-01-29 13:25:00,125.57,125.61,125.55,125.6,5772.0,119.7469,119.7851,119.7279,119.7755,5772.0
2020-01-29 13:30:00,125.6,125.66,125.59,125.66,7723.0,119.7755,119.8328,119.766,119.8328,7723.0
2020-01-29 13:35:00,125.65,125.65,125.59,125.6,12124.0,119.8232,119.8232,119.766,119.7755,12124.0
2020-01-29 13:40:00,125.61,125.69,125.59,125.69,50084.0,119.7851,119.8614,119.766,119.8614,50084.0
2020-01-29 13:45:00,125.69,125.72,125.65,125.69,13971.0,119.8614,119.89,119.8232,119.8614,13971.0
2020-01-29 13:50:00,125.68,125.69,125.62,125.62,15442.0,119.8518,119.8614,119.7946,119.7946,15442.0
2020-01-29 13:55:00,125.63,125.67,125.6,125.65,11086.0,119.8041,119.8423,119.7755,119.8232,11086.0
2020-01-29 14:00:00,125.67,125.88,125.54,125.86,53226.0,119.8423,120.0426,119.7183,120.0235,53226.0
2020-01-29 14:05:00,125.85,125.92,125.84,125.84,11235.0,120.0139,120.0807,120.0044,120.0044,11235.0
2020-01-29 14:10:00,125.83,125.85,125.77,125.77,12609.0,119.9949,120.0139,119.9377,119.9377,12609.0
2020-01-29 14:15:00,125.77,125.85,125.77,125.83,18156.0,119.9377,120.0139,119.9377,119.9949,18156.0
2020-01-29 14:20:00,125.85,125.88,125.75,125.75,28869.0,120.0139,120.0426,119.9186,119.9186,28869.0
2020-01-29 14:25:00,125.74,125.8,125.73,125.79,11243.0,119.909,119.9663,119.8995,119.9567,11243.0
2020-01-29 14:30:00,125.79,125.87,125.76,125.86,11370.0,119.9567,120.033,119.9281,120.0235,11370.0
2020-01-29 14:35:00,125.84,125.9,125.77,125.87,23216.0,120.0044,120.0616,119.9377,120.033,23216.0
2020-01-29 14:40:00,125.86,125.88,125.74,125.77,52544.0,120.0235,120.0426,119.909,119.9377,52544.0
2020-01-29 14:45:00,125.78,125.79,125.68,125.73,41116.0,119.9472,119.9567,119.8518,119.8995,41116.0
2020-01-29 14:50:00,125.72,125.75,125.62,125.68,19791.0,119.89,119.9186,119.7946,119.8518,19791.0
2020-01-29 14:55:00,125.68,125.69,125.6,125.61,14360.0,119.8518,119.8614,119.7755,119.7851,14360.0
2020-01-29 15:00:00,125.61,125.65,125.46,125.49,30911.0,119.7851,119.8232,119.642,119.6706,30911.0
2020-01-29 15:05:00,125.48,125.62,125.48,125.61,31470.0,119.6611,119.7946,119.6611,119.7851,31470.0
2020-01-29 15:10:00,125.61,125.62,125.42,125.44,335137.0,119.7851,119.7946,119.6039,119.623,335137.0
2020-01-29 15:15:00,125.44,125.47,125.37,125.46,41008.0,119.623,119.6516,119.5562,119.642,41008.0
2020-01-29 15:20:00,125.46,125.47,125.29,125.45,49222.0,119.642,119.6516,119.4799,119.6325,49222.0
2020-01-29 15:25:00,125.43,125.57,125.42,125.57,32712.0,119.6134,119.7469,119.6039,119.7469,32712.0
2020-01-29 15:30:00,125.56,125.61,125.5,125.55,41385.0,119.7374,119.7851,119.6802,119.7279,41385.0
2020-01-29 15:35:00,125.55,125.58,125.45,125.46,30527.0,119.7279,119.7565,119.6325,119.642,30527.0
2020-01-29 15:40:00,125.45,125.45,125.35,125.42,50762.0,119.6325,119.6325,119.5371,119.6039,50762.0
2020-01-29 15:45:00,125.43,125.43,125.31,125.37,42381.0,119.6134,119.6134,119.499,119.5562,42381.0
2020-01-29 15:50:00,125.36,125.4,125.27,125.29,69799.0,119.5467,119.5848,119.4608,119.4799,69799.0
2020-01-29 15:55:00,125.29,125.37,125.17,125.2,142476.0,119.4799,119.5562,119.3655,119.3941,142476.0
2020-01-30 09:30:00,124.23,124.41,124.11,124.4,228061.0,118.4691,118.6407,118.3546,118.6312,228061.0
2020-01-30 09:35:00,124.42,124.78,124.39,124.75,109517.0,118.6503,118.9936,118.6217,118.965,109517.0
2020-01-30 09:40:00,124.75,124.79,124.61,124.76,60880.0,118.965,119.0031,118.8314,118.9745,60880.0
2020-01-30 09:45:00,124.77,124.91,124.71,124.79,57067.0,118.984,119.1175,118.9268,119.0031,57067.0
2020-01-30 09:50:00,124.75,124.81,124.58,124.64,56401.0,118.965,119.0222,118.8028,118.8601,56401.0
2020-01-30 09:55:00,124.65,124.69,124.49,124.5,39334.0,118.8696,118.9077,118.717,118.7265,39334.0
2020-01-30 10:00:00,124.5,124.67,124.44,124.67,57539.0,118.7265,118.8887,118.6693,118.8887,57539.0
2020-01-30 10:05:00,124.71,124.84,124.68,124.8,51983.0,118.9268,119.0508,118.8982,119.0126,51983.0
2020-01-30 10:10:00,124.79,124.79,124.61,124.7,33555.0,119.0031,119.0031,118.8314,118.9173,33555.0
2020-01-30 10:15:00,124.67,124.71,124.52,124.56,48830.0,118.8887,118.9268,118.7456,118.7838,48830.0
2020-01-30 10:20:00,124.56,124.62,124.54,124.6,45321.0,118.7838,118.841,118.7647,118.8219,45321.0
2020-01-30 10:25:00,124.59,124.66,124.55,124.63,53896.0,118.8124,118.8791,118.7742,118.8505,53896.0
2020-01-30 10:30:00,124.64,124.64,124.49,124.53,33643.0,118.8601,118.8601,118.717,118.7552,33643.0
2020-01-30 10:35:00,124.53,124.53,124.35,124.35,33112.0,118.7552,118.7552,118.5835,118.5835,33112.0
2020-01-30 10:40:00,124.35,124.38,124.22,124.23,43602.0,118.5835,118.6121,118.4595,118.4691,43602.0
2020-01-30 10:45:00,124.22,124.27,124.13,124.27,38164.0,118.4595,118.5072,118.3737,118.5072,38164.0
2020-01-30 10:50:00,124.26,124.26,124.07,124.08,48487.0,118.4977,118.4977,118.3165,118.326,48487.0
2020-01-30 10:55:00,124.07,124.24,123.99,124.08,41790.0,118.3165,118.4786,118.2402,118.326,41790.0
2020-01-30 11:00:00,124.07,124.25,124.07,124.22,81477.0,118.3165,118.4881,118.3165,118.4595,81477.0
2020-01-30 11:05:00,124.22,124.32,124.17,124.18,100289.0,118.4595,118.5549,118.4119,118.4214,100289.0
2020-01-30 11:10:00,124.19,124.42,124.19,124.42,25331.0,118.4309,118.6503,118.4309,118.6503,25331.0
2020-01-30 11:15:00,124.42,124.42,124.26,124.34,34959.0,118.6503,118.6503,118.4977,118.574,34959.0
2020-01-30 11:20:00,124.34,124.46,124.31,124.46,42113.0,118.574,118.6884,118.5454,118.6884,42113.0
2020-01-30 11:25:00,124.46,124.51,124.41,124.47,28383.0,118.6884,118.7361,118.6407,118.6979,28383.0
2020-01-30 11:30:00,124.47,124.5,124.39,124.41,24632.0,118.6979,118.7265,118.6217,118.6407,24632.0
2020-01-30 11:35:00,124.41,124.6,124.41,124.59,49727.0,118.6407,118.8219,118.6407,118.8124,49727.0
2020-01-30 11:40:00,124.59,124.69,124.57,124.58,50334.0,118.8124,118.9077,118.7933,118.8028,50334.0
2020-01-30 11:45:00,124.58,124.71,124.53,124.67,78351.0,118.8028,118.9268,118.7552,118.8887,78351.0
2020-01-30 11:50:00,124.68,124.77,124.67,124.71,20207.0,118.8982,118.984,118.8887,118.9268,20207.0
2020-01-30 11:55:00,124.71,124.71,124.54,124.54,45880.0,118.9268,118.9268,118.7647,118.7647,45880.0
2020-01-30 12:00:00,124.54,124.6,124.51,124.58,24178.0,118.7647,118.8219,118.7361,118.8028,24178.0
2020-01-30 12:05:00,124.59,124.6,124.46,124.46,28439.0,118.8124,118.8219,118.6884,118.6884,28439.0
2020-01-30 12:10:00,124.46,124.52,124.43,124.44,20057.0,118.6884,118.7456,118.6598,118.6693,20057.0
2020-01-30 12:15:00,124.43,124.57,124.43,124.53,18325.0,118.6598,118.7933,118.6598,118.7552,18325.0
2020-01-30 12:20:00,124.52,124.55,124.49,124.53,10703.0,118.7456,118.7742,118.717,118.7552,10703.0
2020-01-30 12:25:00,124.52,124.52,124.34,124.34,10672.0,118.7456,118.7456,118.574,118.574,10672.0
2020-01-30 12:30:00,124.34,124.37,124.28,124.35,22206.0,118.574,118.6026,118.5168,118.5835,22206.0
2020-01-30 12:35:00,124.35,124.36,124.05,124.09,68345.0,118.5835,118.593,118.2974,118.3356,68345.0
2020-01-30 12:40:00,124.07,124.13,124.02,124.1,62559.0,118.3165,118.3737,118.2688,118.3451,62559.0
2020-01-30 12:45:00,124.08,124.12,124.02,124.07,44704.0,118.326,118.3642,118.2688,118.3165,44704.0
2020-01-30 12:50:00,124.07,124.24,124.04,124.09,34025.0,118.3165,118.4786,118.2879,118.3356,34025.0
2020-01-30 12:55:00,124.11,124.19,124.09,124.14,13220.0,118.3546,118.4309,118.3356,118.3832,13220.0
2020-01-30 13:00:00,124.14,124.17,124.1,124.12,169244.0,118.3832,118.4119,118.3451,118.3642,169244.0
2020-01-30 13:05:00,124.12,124.12,124.0,124.03,35834.0,118.3642,118.3642,118.2497,118.2783,35834.0
2020-01-30 13:10:00,124.04,124.13,124.01,124.07,22829.0,118.2879,118.3737,118.2593,118.3165,22829.0
2020-01-30 13:15:00,124.07,124.17,124.0,124.01,11110.0,118.3165,118.4119,118.2497,118.2593,11110.0
2020-01-30 13:20:00,124.01,124.12,123.98,124.1,13748.0,118.2593,118.3642,118.2307,118.3451,13748.0
2020-01-30 13:25:00,124.1,124.16,124.09,124.12,15131.0,118.3451,118.4023,118.3356,118.3642,15131.0
2020-01-30 13:30:00,124.12,124.24,124.04,124.21,29185.0,118.3642,118.4786,118.2879,118.45,29185.0
2020-01-30 13:35:00,124.21,124.25,124.16,124.22,28885.0,118.45,118.4881,118.4023,118.4595,28885.0
2020-01-30 13:40:00,124.22,124.25,124.19,124.22,33743.0,118.4595,118.4881,118.4309,118.4595,33743.0
2020-01-30 13:45:00,124.22,124.27,124.19,124.19,34695.0,118.4595,118.5072,118.4309,118.4309,34695.0
2020-01-30 13:50:00,124.17,124.27,124.16,124.25,20971.0,118.4119,118.5072,118.4023,118.4881,20971.0
2020-01-30 13:55:00,124.25,124.28,124.19,124.25,21567.0,118.4881,118.5168,118.4309,118.4881,21567.0
2020-01-30 14:00:00,124.26,124.29,124.18,124.26,59950.0,118.4977,118.5263,118.4214,118.4977,59950.0
2020-01-30 14:05:00,124.27,124.36,124.2,124.35,29675.0,118.5072,118.593,118.4405,118.5835,29675.0
2020-01-30 14:10:00,124.34,124.4,124.33,124.4,18547.0,118.574,118.6312,118.5644,118.6312,18547.0
2020-01-30 14:15:00,124.4,124.45,124.38,124.45,16174.0,118.6312,118.6789,118.6121,118.6789,16174.0
2020-01-30 14:20:00,124.46,124.46,124.4,124.41,21057.0,118.6884,118.6884,118.6312,118.6407,21057.0
2020-01-30 14:25:00,124.43,124.48,124.41,124.41,18996.0,118.6598,118.7075,118.6407,118.6407,18996.0
2020-01-30 14:30:00,124.42,124.42,124.34,124.34,11935.0,118.6503,118.6503,118.574,118.574,11935.0
2020-01-30 14:35:00,124.34,124.35,124.28,124.33,11092.0,118.574,118.5835,118.5168,118.5644,11092.0
2020-01-30 14:40:00,124.34,124.77,124.2,124.31,265738.0,118.574,118.984,118.4405,118.5454,265738.0
2020-01-30 14:45:00,124.31,124.62,124.2,124.49,170886.0,118.5454,118.841,118.4405,118.717,170886.0
2020-01-30 14:50:00,124.5,124.54,124.3,124.39,45020.0,118.7265,118.7647,118.5358,118.6217,45020.0
2020-01-30 14:55:00,124.4,124.66,124.4,124.57,66963.0,118.6312,118.8791,118.6312,118.7933,66963.0
2020-01-30 15:00:00,124.58,124.75,124.52,124.72,113232.0,118.8028,118.965,118.7456,118.9363,113232.0
2020-01-30 15:05:00,124.73,124.73,124.51,124.52,57213.0,118.9459,118.9459,118.7361,118.7456,57213.0
2020-01-30 15:10:00,124.52,124.58,124.49,124.54,46323.0,118.7456,118.8028,118.717,118.7647,46323.0
2020-01-30 15:15:00,124.56,124.68,124.49,124.64,91750.0,118.7838,118.8982,118.717,118.8601,91750.0
2020-01-30 15:20:00,124.64,124.78,124.64,124.74,69466.0,118.8601,118.9936,118.8601,118.9554,69466.0
2020-01-30 15:25:00,124.74,124.77,124.64,124.71,81818.0,118.9554,118.984,118.8601,118.9268,81818.0
2020-01-30 15:30:00,124.71,124.78,124.67,124.72,116826.0,118.9268,118.9936,118.8887,118.9363,116826.0
2020-01-30 15:35:00,124.72,124.75,124.66,124.75,100617.0,118.9363,118.965,118.8791,118.965,100617.0
2020-01-30 15:40:00,124.75,124.95,124.71,124.9,142489.0,118.965,119.1557,118.9268,119.108,142489.0
2020-01-30 15:45:00,124.91,125.01,124.87,124.96,185384.0,119.1175,119.2129,119.0794,119.1652,185384.0
2020-01-30 15:50:00,124.97,125.0,124.91,124.95,164802.0,119.1748,119.2034,119.1175,119.1557,164802.0
2020-01-30 15:55:00,124.96,125.13,124.94,125.04,348848.0,119.1652,119.3273,119.1461,119.2415,348848.0
2020-01-31 09:30:00,127.67,127.73,127.14,127.27,336426.0,121.7495,121.8068,121.2441,121.3681,336426.0
2020-01-31 09:35:00,127.27,127.27,126.99,127.16,193780.0,121.3681,121.3681,121.1011,121.2632,193780.0
2020-01-31 09:40:00,127.13,127.13,126.67,126.93,273672.0,121.2346,121.2346,120.7959,121.0439,273672.0
2020-01-31 09:45:00,126.9,126.94,126.76,126.8,82846.0,121.0153,121.0534,120.8817,120.9199,82846.0
2020-01-31 09:50:00,126.81,126.97,126.65,126.93,75916.0,120.9294,121.082,120.7768,121.0439,75916.0
2020-01-31 09:55:00,126.92,127.16,126.91,127.14,99561.0,121.0343,121.2632,121.0248,121.2441,99561.0
2020-01-31 10:00:00,127.11,127.14,126.83,126.88,96391.0,121.2155,121.2441,120.9485,120.9962,96391.0
2020-01-31 10:05:00,126.88,127.04,126.85,126.85,71807.0,120.9962,121.1488,120.9676,120.9676,71807.0
2020-01-31 10:10:00,126.85,127.0,126.71,126.74,105387.0,120.9676,121.1106,120.8341,120.8627,105387.0
2020-01-31 10:15:00,126.73,126.88,126.67,126.88,48770.0,120.8531,120.9962,120.7959,120.9962,48770.0
2020-01-31 10:20:00,126.88,127.05,126.85,127.0,89091.0,120.9962,121.1583,120.9676,121.1106,89091.0
2020-01-31 10:25:00,127.0,127.08,126.79,126.79,45919.0,121.1106,121.1869,120.9104,120.9104,45919.0
2020-01-31 10:30:00,126.78,126.95,126.76,126.95,68129.0,120.9008,121.0629,120.8817,121.0629,68129.0
2020-01-31 10:35:00,126.93,126.93,126.8,126.81,49203.0,121.0439,121.0439,120.9199,120.9294,49203.0
2020-01-31 10:40:00,126.79,126.94,126.7,126.7,85250.0,120.9104,121.0534,120.8245,120.8245,85250.0
2020-01-31 10:45:00,126.7,126.85,126.7,126.77,44504.0,120.8245,120.9676,120.8245,120.8913,44504.0
2020-01-31 10:50:00,126.76,126.76,126.61,126.72,57891.0,120.8817,120.8817,120.7387,120.8436,57891.0
2020-01-31 10:55:00,126.69,126.77,126.62,126.66,36731.0,120.815,120.8913,120.7482,120.7864,36731.0
2020-01-31 11:00:00,126.62,126.79,126.59,126.75,55923.0,120.7482,120.9104,120.7196,120.8722,55923.0
2020-01-31 11:05:00,126.74,126.74,126.36,126.36,92276.0,120.8627,120.8627,120.5003,120.5003,92276.0
2020-01-31 11:10:00,126.35,126.55,126.31,126.31,102639.0,120.4908,120.6815,120.4526,120.4526,102639.0
2020-01-31 11:15:00,126.3,126.46,126.03,126.42,166884.0,120.4431,120.5957,120.1856,120.5575,166884.0
2020-01-31 11:20:00,126.39,126.43,126.29,126.3,44301.0,120.5289,120.567,120.4335,120.4431,44301.0
2020-01-31 11:25:00,126.29,126.36,126.18,126.18,49844.0,120.4335,120.5003,120.3286,120.3286,49844.0
2020-01-31 11:30:00,126.17,126.33,126.17,126.28,53640.0,120.3191,120.4717,120.3191,120.424,53640.0
2020-01-31 11:35:00,126.29,126.4,126.08,126.21,91207.0,120.4335,120.5384,120.2333,120.3573,91207.0
2020-01-31 11:40:00,126.2,126.39,126.19,126.38,121652.0,120.3477,120.5289,120.3382,120.5194,121652.0
2020-01-31 11:45:00,126.38,126.53,126.36,126.5,135064.0,120.5194,120.6624,120.5003,120.6338,135064.0
2020-01-31 11:50:00,126.5,126.5,126.35,126.46,63776.0,120.6338,120.6338,120.4908,120.5957,63776.0
2020-01-31 11:55:00,126.47,126.6,126.43,126.6,57396.0,120.6052,120.7292,120.567,120.7292,57396.0
2020-01-31 12:00:00,126.6,126.66,126.52,126.53,53614.0,120.7292,120.7864,120.6529,120.6624,53614.0
2020-01-31 12:05:00,126.53,126.53,126.39,126.45,41457.0,120.6624,120.6624,120.5289,120.5861,41457.0
2020-01-31 12:10:00,126.45,126.5,126.31,126.32,80030.0,120.5861,120.6338,120.4526,120.4622,80030.0
2020-01-31 12:15:00,126.32,126.36,126.28,126.36,32554.0,120.4622,120.5003,120.424,120.5003,32554.0
2020-01-31 12:20:00,126.36,126.39,126.24,126.27,29098.0,120.5003,120.5289,120.3859,120.4145,29098.0
2020-01-31 12:25:00,126.26,126.4,126.21,126.34,27469.0,120.4049,120.5384,120.3573,120.4812,27469.0
2020-01-31 12:30:00,126.33,126.33,126.05,126.06,64951.0,120.4717,120.4717,120.2047,120.2142,64951.0
2020-01-31 12:35:00,126.05,126.07,125.85,125.91,136488.0,120.2047,120.2237,120.0139,120.0712,136488.0
2020-01-31 12:40:00,125.9,126.1,125.79,126.08,191645.0,120.0616,120.2524,119.9567,120.2333,191645.0
2020-01-31 12:45:00,126.09,126.09,125.85,125.87,38398.0,120.2428,120.2428,120.0139,120.033,38398.0
2020-01-31 12:50:00,125.87,126.03,125.76,125.95,121388.0,120.033,120.1856,119.9281,120.1093,121388.0
2020-01-31 12:55:00,125.95,126.07,125.95,126.01,46946.0,120.1093,120.2237,120.1093,120.1665,46946.0
2020-01-31 13:00:00,126.0,126.19,125.98,126.05,38608.0,120.157,120.3382,120.1379,120.2047,38608.0
2020-01-31 13:05:00,126.05,126.1,125.94,125.99,59486.0,120.2047,120.2524,120.0998,120.1475,59486.0
2020-01-31 13:10:00,125.99,126.01,125.89,125.89,16219.0,120.1475,120.1665,120.0521,120.0521,16219.0
2020-01-31 13:15:00,125.89,126.01,125.88,125.95,33728.0,120.0521,120.1665,120.0426,120.1093,33728.0
2020-01-31 13:20:00,125.94,126.03,125.87,126.02,46560.0,120.0998,120.1856,120.033,120.1761,46560.0
2020-01-31 13:25:00,126.01,126.03,125.88,125.94,41724.0,120.1665,120.1856,120.0426,120.0998,41724.0
2020-01-31 13:30:00,125.95,125.95,125.7,125.84,59853.0,120.1093,120.1093,119.8709,120.0044,59853.0
2020-01-31 13:35:00,125.85,125.86,125.65,125.7,65391.0,120.0139,120.0235,119.8232,119.8709,65391.0
2020-01-31 13:40:00,125.7,125.8,125.63,125.68,84274.0,119.8709,119.9663,119.8041,119.8518,84274.0
2020-01-31 13:45:00,125.67,125.79,125.63,125.78,50338.0,119.8423,119.9567,119.8041,119.9472,50338.0
2020-01-31 13:50:00,125.77,125.82,125.65,125.79,47063.0,119.9377,119.9853,119.8232,119.9567,47063.0
2020-01-31 13:55:00,125.8,125.88,125.79,125.88,23210.0,119.9663,120.0426,119.9567,120.0426,23210.0
2020-01-31 14:00:00,125.89,126.04,125.88,126.01,160422.0,120.0521,120.1951,120.0426,120.1665,160422.0
2020-01-31 14:05:00,126.01,126.01,125.86,125.87,32471.0,120.1665,120.1665,120.0235,120.033,32471.0
2020-01-31 14:10:00,125.87,125.98,125.84,125.86,35815.0,120.033,120.1379,120.0044,120.0235,35815.0
2020-01-31 14:15:00,125.86,125.98,125.85,125.97,32247.0,120.0235,120.1379,120.0139,120.1284,32247.0
2020-01-31 14:20:00,125.97,125.97,125.73,125.74,215330.0,120.1284,120.1284,119.8995,119.909,215330.0
2020-01-31 14:25:00,125.75,125.87,125.73,125.84,45475.0,119.9186,120.033,119.8995,120.0044,45475.0
2020-01-31 14:30:00,125.83,126.13,125.79,126.06,81170.0,119.9949,120.281,119.9567,120.2142,81170.0
2020-01-31 14:35:00,126.06,126.11,126.01,126.05,29295.0,120.2142,120.2619,120.1665,120.2047,29295.0
2020-01-31 14:40:00,126.04,126.08,125.89,125.91,60768.0,120.1951,120.2333,120.0521,120.0712,60768.0
2020-01-31 14:45:00,125.91,125.97,125.81,125.81,35339.0,120.0712,120.1284,119.9758,119.9758,35339.0
2020-01-31 14:50:00,125.82,125.86,125.77,125.78,37489.0,119.9853,120.0235,119.9377,119.9472,37489.0
2020-01-31 14:55:00,125.79,125.93,125.78,125.82,81081.0,119.9567,120.0902,119.9472,119.9853,81081.0
2020-01-31 15:00:00,125.83,125.9,125.73,125.76,61918.0,119.9949,120.0616,119.8995,119.9281,61918.0
2020-01-31 15:05:00,125.76,125.81,125.63,125.64,104000.0,119.9281,119.9758,119.8041,119.8137,104000.0
2020-01-31 15:10:00,125.64,125.67,125.51,125.53,80137.0,119.8137,119.8423,119.6897,119.7088,80137.0
2020-01-31 15:15:00,125.54,125.62,125.45,125.55,143823.0,119.7183,119.7946,119.6325,119.7279,143823.0
2020-01-31 15:20:00,125.55,125.61,125.47,125.57,88169.0,119.7279,119.7851,119.6516,119.7469,88169.0
2020-01-31 15:25:00,125.57,125.59,125.34,125.34,98098.0,119.7469,119.766,119.5276,119.5276,98098.0
2020-01-31 15:30:00,125.34,125.34,125.2,125.27,166091.0,119.5276,119.5276,119.3941,119.4608,166091.0
2020-01-31 15:35:00,125.26,125.26,125.12,125.18,105815.0,119.4513,119.4513,119.3178,119.375,105815.0
2020-01-31 15:40:00,125.18,125.46,125.06,125.4,538621.0,119.375,119.642,119.2606,119.5848,538621.0
2020-01-31 15:45:00,125.41,125.51,125.26,125.34,323537.0,119.5943,119.6897,119.4513,119.5276,323537.0
2020-01-31 15:50:00,125.34,125.51,125.3,125.44,254761.0,119.5276,119.6897,119.4895,119.623,254761.0
2020-01-31 15:55:00,125.43,125.49,125.31,125.32,670727.0,119.6134,119.6706,119.499,119.5085,670727.0
2020-02-03 09:30:00,126.02,126.77,126.02,126.76,211447.0,120.1761,120.8913,120.1761,120.8817,211447.0
2020-02-03 09:35:00,126.78,126.96,126.71,126.87,124278.0,120.9008,121.0725,120.8341,120.9866,124278.0
2020-02-03 09:40:00,126.87,126.91,126.81,126.85,78002.0,120.9866,121.0248,120.9294,120.9676,78002.0
2020-02-03 09:45:00,126.86,127.13,126.86,127.08,93849.0,120.9771,121.2346,120.9771,121.1869,93849.0
2020-02-03 09:50:00,127.09,127.24,127.03,127.17,81845.0,121.1964,121.3395,121.1392,121.2727,81845.0
2020-02-03 09:55:00,127.21,127.4,127.21,127.37,91617.0,121.3109,121.4921,121.3109,121.4635,91617.0
2020-02-03 10:00:00,127.38,127.77,127.37,127.74,144702.0,121.473,121.8449,121.4635,121.8163,144702.0
2020-02-03 10:05:00,127.73,127.73,127.39,127.49,138857.0,121.8068,121.8068,121.4825,121.5779,138857.0
2020-02-03 10:10:00,127.5,127.58,127.43,127.51,60535.0,121.5874,121.6637,121.5207,121.597,60535.0
2020-02-03 10:15:00,127.52,127.56,127.42,127.55,64366.0,121.6065,121.6446,121.5111,121.6351,64366.0
2020-02-03 10:20:00,127.56,127.63,127.49,127.58,85093.0,121.6446,121.7114,121.5779,121.6637,85093.0
2020-02-03 10:25:00,127.59,127.68,127.54,127.66,63110.0,121.6733,121.7591,121.6256,121.74,63110.0
2020-02-03 10:30:00,127.67,127.69,127.55,127.56,79152.0,121.7495,121.7686,121.6351,121.6446,79152.0
2020-02-03 10:35:00,127.57,127.62,127.49,127.5,63113.0,121.6542,121.7019,121.5779,121.5874,63113.0
2020-02-03 10:40:00,127.49,127.5,127.4,127.41,85674.0,121.5779,121.5874,121.4921,121.5016,85674.0
2020-02-03 10:45:00,127.41,127.43,127.31,127.34,38768.0,121.5016,121.5207,121.4062,121.4348,38768.0
2020-02-03 10:50:00,127.33,127.39,127.21,127.25,31966.0,121.4253,121.4825,121.3109,121.349,31966.0
2020-02-03 10:55:00,127.26,127.32,127.24,127.3,25916.0,121.3586,121.4158,121.3395,121.3967,25916.0
2020-02-03 11:00:00,127.3,127.44,127.28,127.4,31104.0,121.3967,121.5302,121.3776,121.4921,31104.0
2020-02-03 11:05:00,127.41,127.5,127.31,127.46,30408.0,121.5016,121.5874,121.4062,121.5493,30408.0
2020-02-03 11:10:00,127.46,127.5,127.26,127.27,38649.0,121.5493,121.5874,121.3586,121.3681,38649.0
2020-02-03 11:15:00,127.27,127.32,127.19,127.32,35391.0,121.3681,121.4158,121.2918,121.4158,35391.0
2020-02-03 11:20:00,127.32,127.39,127.27,127.31,58964.0,121.4158,121.4825,121.3681,121.4062,58964.0
2020-02-03 11:25:00,127.32,127.32,127.14,127.14,39934.0,121.4158,121.4158,121.2441,121.2441,39934.0
2020-02-03 11:30:00,127.15,127.18,126.99,127.0,64220.0,121.2537,121.2823,121.1011,121.1106,64220.0
2020-02-03 11:35:00,127.0,127.0,126.87,126.9,25529.0,121.1106,121.1106,120.9866,121.0153,25529.0
2020-02-03 11:40:00,126.9,126.92,126.61,126.7,98188.0,121.0153,121.0343,120.7387,120.8245,98188.0
2020-02-03 11:45:00,126.69,126.69,126.55,126.66,46265.0,120.815,120.815,120.6815,120.7864,46265.0
2020-02-03 11:50:00,126.66,126.7,126.59,126.7,24010.0,120.7864,120.8245,120.7196,120.8245,24010.0
2020-02-03 11:55:00,126.7,126.79,126.66,126.76,28079.0,120.8245,120.9104,120.7864,120.8817,28079.0
2020-02-03 12:00:00,126.75,126.79,126.62,126.77,27695.0,120.8722,120.9104,120.7482,120.8913,27695.0
2020-02-03 12:05:00,126.77,126.78,126.67,126.67,12288.0,120.8913,120.9008,120.7959,120.7959,12288.0
2020-02-03 12:10:00,126.68,126.85,126.67,126.85,31690.0,120.8055,120.9676,120.7959,120.9676,31690.0
2020-02-03 12:15:00,126.89,126.97,126.87,126.95,24276.0,121.0057,121.082,120.9866,121.0629,24276.0
2020-02-03 12:20:00,126.96,127.05,126.93,127.03,18568.0,121.0725,121.1583,121.0439,121.1392,18568.0
2020-02-03 12:25:00,127.03,127.04,126.92,126.92,49051.0,121.1392,121.1488,121.0343,121.0343,49051.0
2020-02-03 12:30:00,126.93,126.95,126.81,126.84,34024.0,121.0439,121.0629,120.9294,120.958,34024.0
2020-02-03 12:35:00,126.85,126.92,126.84,126.91,42461.0,120.9676,121.0343,120.958,121.0248,42461.0
2020-02-03 12:40:00,126.91,127.01,126.9,127.0,26484.0,121.0248,121.1202,121.0153,121.1106,26484.0
2020-02-03 12:45:00,126.99,127.01,126.89,126.99,19265.0,121.1011,121.1202,121.0057,121.1011,19265.0
2020-02-03 12:50:00,127.0,127.09,126.97,127.09,17973.0,121.1106,121.1964,121.082,121.1964,17973.0
2020-02-03 12:55:00,127.09,127.1,127.02,127.03,25392.0,121.1964,121.206,121.1297,121.1392,25392.0
2020-02-03 13:00:00,127.04,127.05,126.92,126.92,30276.0,121.1488,121.1583,121.0343,121.0343,30276.0
2020-02-03 13:05:00,126.91,126.96,126.85,126.87,31714.0,121.0248,121.0725,120.9676,120.9866,31714.0
2020-02-03 13:10:00,126.87,126.87,126.61,126.68,46485.0,120.9866,120.9866,120.7387,120.8055,46485.0
2020-02-03 13:15:00,126.68,126.73,126.59,126.73,25580.0,120.8055,120.8531,120.7196,120.8531,25580.0
2020-02-03 13:20:00,126.73,126.79,126.7,126.75,20652.0,120.8531,120.9104,120.8245,120.8722,20652.0
2020-02-03 13:25:00,126.79,126.8,126.62,126.63,40344.0,120.9104,120.9199,120.7482,120.7578,40344.0
2020-02-03 13:30:00,126.63,126.71,126.52,126.62,25746.0,120.7578,120.8341,120.6529,120.7482,25746.0
2020-02-03 13:35:00,126.61,126.76,126.59,126.74,36287.0,120.7387,120.8817,120.7196,120.8627,36287.0
2020-02-03 13:40:00,126.74,126.74,126.67,126.7,19324.0,120.8627,120.8627,120.7959,120.8245,19324.0
2020-02-03 13:45:00,126.69,126.8,126.63,126.78,21712.0,120.815,120.9199,120.7578,120.9008,21712.0
2020-02-03 13:50:00,126.77,126.81,126.67,126.78,46910.0,120.8913,120.9294,120.7959,120.9008,46910.0
2020-02-03 13:55:00,126.78,126.87,126.77,126.84,20978.0,120.9008,120.9866,120.8913,120.958,20978.0
2020-02-03 14:00:00,126.83,126.84,126.7,126.72,43882.0,120.9485,120.958,120.8245,120.8436,43882.0
2020-02-03 14:05:00,126.72,126.72,126.65,126.7,28597.0,120.8436,120.8436,120.7768,120.8245,28597.0
2020-02-03 14:10:00,126.7,126.71,126.65,126.65,19474.0,120.8245,120.8341,120.7768,120.7768,19474.0
2020-02-03 14:15:00,126.68,126.8,126.65,126.8,19611.0,120.8055,120.9199,120.7768,120.9199,19611.0
2020-02-03 14:20:00,126.8,126.91,126.8,126.86,27081.0,120.9199,121.0248,120.9199,120.9771,27081.0
2020-02-03 14:25:00,126.86,126.91,126.77,126.78,34266.0,120.9771,121.0248,120.8913,120.9008,34266.0
2020-02-03 14:30:00,126.79,126.89,126.67,126.68,70221.0,120.9104,121.0057,120.7959,120.8055,70221.0
2020-02-03 14:35:00,126.68,126.82,126.68,126.82,94247.0,120.8055,120.939,120.8055,120.939,94247.0
2020-02-03 14:40:00,126.81,126.92,126.76,126.86,62201.0,120.9294,121.0343,120.8817,120.9771,62201.0
2020-02-03 14:45:00,126.86,126.93,126.83,126.92,69473.0,120.9771,121.0439,120.9485,121.0343,69473.0
2020-02-03 14:50:00,126.92,126.94,126.84,126.87,77007.0,121.0343,121.0534,120.958,120.9866,77007.0
2020-02-03 14:55:00,126.88,126.89,126.75,126.75,122320.0,120.9962,121.0057,120.8722,120.8722,122320.0
2020-02-03 15:00:00,126.74,126.78,126.68,126.77,323152.0,120.8627,120.9008,120.8055,120.8913,323152.0
2020-02-03 15:05:00,126.77,126.81,126.72,126.74,115176.0,120.8913,120.9294,120.8436,120.8627,115176.0
2020-02-03 15:10:00,126.75,126.77,126.59,126.63,206271.0,120.8722,120.8913,120.7196,120.7578,206271.0
2020-02-03 15:15:00,126.64,126.66,126.6,126.65,153009.0,120.7673,120.7864,120.7292,120.7768,153009.0
2020-02-03 15:20:00,126.65,126.86,126.63,126.83,186915.0,120.7768,120.9771,120.7578,120.9485,186915.0
2020-02-03 15:25:00,126.83,126.88,126.76,126.88,133033.0,120.9485,120.9962,120.8817,120.9962,133033.0
2020-02-03 15:30:00,126.87,126.9,126.8,126.89,106644.0,120.9866,121.0153,120.9199,121.0057,106644.0
2020-02-03 15:35:00,126.89,126.9,126.75,126.75,122727.0,121.0057,121.0153,120.8722,120.8722,122727.0
2020-02-03 15:40:00,126.75,126.79,126.64,126.64,195164.0,120.8722,120.9104,120.7673,120.7673,195164.0
2020-02-03 15:45:00,126.63,126.63,126.49,126.49,233029.0,120.7578,120.7578,120.6243,120.6243,233029.0
2020-02-03 15:50:00,126.48,126.48,126.31,126.31,128459.0,120.6147,120.6147,120.4526,120.4526,128459.0
2020-02-03 15:55:00,126.29,126.34,126.2,126.2,612040.0,120.4335,120.4812,120.3477,120.3477,612040.0
2020-02-04 09:30:00,128.06,128.06,127.77,127.83,281968.0,122.1215,122.1215,121.8449,121.9021,281968.0
2020-02-04 09:35:00,127.82,128.11,127.82,127.84,222071.0,121.8926,122.1691,121.8926,121.9117,222071.0
2020-02-04 09:40:00,127.84,128.21,127.84,128.09,239675.0,121.9117,122.2645,121.9117,122.1501,239675.0
2020-02-04 09:45:00,128.1,128.46,128.1,128.46,98508.0,122.1596,122.5029,122.1596,122.5029,98508.0
2020-02-04 09:50:00,128.47,128.51,128.35,128.49,98777.0,122.5124,122.5506,122.398,122.5315,98777.0
2020-02-04 09:55:00,128.48,128.54,128.38,128.46,108999.0,122.522,122.5792,122.4266,122.5029,108999.0
2020-02-04 10:00:00,128.47,128.52,128.38,128.4,58680.0,122.5124,122.5601,122.4266,122.4457,58680.0
2020-02-04 10:05:00,128.41,128.47,128.36,128.42,67925.0,122.4552,122.5124,122.4075,122.4648,67925.0
2020-02-04 10:10:00,128.44,128.5,128.2,128.27,47051.0,122.4838,122.5411,122.255,122.3217,47051.0
2020-02-04 10:15:00,128.26,128.37,128.23,128.35,89004.0,122.3122,122.4171,122.2836,122.398,89004.0
2020-02-04 10:20:00,128.35,128.44,128.29,128.37,43089.0,122.398,122.4838,122.3408,122.4171,43089.0
2020-02-04 10:25:00,128.37,128.5,128.37,128.5,30089.0,122.4171,122.5411,122.4171,122.5411,30089.0
2020-02-04 10:30:00,128.51,128.51,128.42,128.44,28688.0,122.5506,122.5506,122.4648,122.4838,28688.0
2020-02-04 10:35:00,128.44,128.52,128.44,128.5,50088.0,122.4838,122.5601,122.4838,122.5411,50088.0
2020-02-04 10:40:00,128.51,128.55,128.47,128.49,97273.0,122.5506,122.5887,122.5124,122.5315,97273.0
2020-02-04 10:45:00,128.51,128.51,128.39,128.4,22499.0,122.5506,122.5506,122.4362,122.4457,22499.0
2020-02-04 10:50:00,128.4,128.43,128.31,128.31,37100.0,122.4457,122.4743,122.3599,122.3599,37100.0
2020-02-04 10:55:00,128.31,128.39,128.21,128.24,41733.0,122.3599,122.4362,122.2645,122.2931,41733.0
2020-02-04 11:00:00,128.25,128.3,128.2,128.21,45896.0,122.3027,122.3503,122.255,122.2645,45896.0
2020-02-04 11:05:00,128.2,128.26,128.06,128.08,26390.0,122.255,122.3122,122.1215,122.1405,26390.0
2020-02-04 11:10:00,128.09,128.16,128.03,128.1,58019.0,122.1501,122.2168,122.0929,122.1596,58019.0
2020-02-04 11:15:00,128.1,128.16,128.08,128.16,21939.0,122.1596,122.2168,122.1405,122.2168,21939.0
2020-02-04 11:20:00,128.16,128.27,128.16,128.25,25450.0,122.2168,122.3217,122.2168,122.3027,25450.0
2020-02-04 11:25:00,128.25,128.31,128.22,128.24,270245.0,122.3027,122.3599,122.274,122.2931,270245.0
2020-02-04 11:30:00,128.25,128.3,128.21,128.26,40755.0,122.3027,122.3503,122.2645,122.3122,40755.0
2020-02-04 11:35:00,128.26,128.29,128.22,128.25,45965.0,122.3122,122.3408,122.274,122.3027,45965.0
2020-02-04 11:40:00,128.26,128.27,128.18,128.21,29686.0,122.3122,122.3217,122.2359,122.2645,29686.0
2020-02-04 11:45:00,128.2,128.28,128.2,128.28,41694.0,122.255,122.3313,122.255,122.3313,41694.0
2020-02-04 11:50:00,128.28,128.28,128.17,128.19,24196.0,122.3313,122.3313,122.2264,122.2454,24196.0
2020-02-04 11:55:00,128.19,128.24,128.14,128.24,44585.0,122.2454,122.2931,122.1978,122.2931,44585.0
2020-02-04 12:00:00,128.24,128.34,128.22,128.32,53925.0,122.2931,122.3885,122.274,122.3694,53925.0
2020-02-04 12:05:00,128.32,128.38,128.28,128.38,18688.0,122.3694,122.4266,122.3313,122.4266,18688.0
2020-02-04 12:10:00,128.38,128.46,128.38,128.46,18817.0,122.4266,122.5029,122.4266,122.5029,18817.0
2020-02-04 12:15:00,128.47,128.52,128.38,128.46,98353.0,122.5124,122.5601,122.4266,122.5029,98353.0
2020-02-04 12:20:00,128.47,128.58,128.46,128.57,31011.0,122.5124,122.6173,122.5029,122.6078,31011.0
2020-02-04 12:25:00,128.57,128.59,128.52,128.56,36942.0,122.6078,122.6269,122.5601,122.5983,36942.0
2020-02-04 12:30:00,128.56,128.57,128.44,128.45,40654.0,122.5983,122.6078,122.4838,122.4934,40654.0
2020-02-04 12:35:00,128.46,128.53,128.45,128.52,29133.0,122.5029,122.5697,122.4934,122.5601,29133.0
2020-02-04 12:40:00,128.53,128.58,128.51,128.58,43476.0,122.5697,122.6173,122.5506,122.6173,43476.0
2020-02-04 12:45:00,128.59,128.61,128.51,128.52,43401.0,122.6269,122.646,122.5506,122.5601,43401.0
2020-02-04 12:50:00,128.53,128.55,128.48,128.51,39069.0,122.5697,122.5887,122.522,122.5506,39069.0
2020-02-04 12:55:00,128.52,128.63,128.52,128.63,17540.0,122.5601,122.665,122.5601,122.665,17540.0
2020-02-04 13:00:00,128.63,128.67,128.62,128.65,11954.0,122.665,122.7032,122.6555,122.6841,11954.0
2020-02-04 13:05:00,128.65,128.65,128.59,128.61,87898.0,122.6841,122.6841,122.6269,122.646,87898.0
2020-02-04 13:10:00,128.61,128.64,128.57,128.57,28665.0,122.646,122.6746,122.6078,122.6078,28665.0
2020-02-04 13:15:00,128.58,128.58,128.49,128.54,32626.0,122.6173,122.6173,122.5315,122.5792,32626.0
2020-02-04 13:20:00,128.54,128.55,128.47,128.48,27282.0,122.5792,122.5887,122.5124,122.522,27282.0
2020-02-04 13:25:00,128.48,128.5,128.43,128.48,26175.0,122.522,122.5411,122.4743,122.522,26175.0
2020-02-04 13:30:00,128.49,128.54,128.49,128.53,13552.0,122.5315,122.5792,122.5315,122.5697,13552.0
2020-02-04 13:35:00,128.54,128.58,128.52,128.56,28622.0,122.5792,122.6173,122.5601,122.5983,28622.0
2020-02-04 13:40:00,128.57,128.58,128.52,128.56,32102.0,122.6078,122.6173,122.5601,122.5983,32102.0
2020-02-04 13:45:00,128.55,128.63,128.54,128.61,18769.0,122.5887,122.665,122.5792,122.646,18769.0
2020-02-04 13:50:00,128.61,128.63,128.59,128.61,29942.0,122.646,122.665,122.6269,122.646,29942.0
2020-02-04 13:55:00,128.61,128.65,128.59,128.64,11883.0,122.646,122.6841,122.6269,122.6746,11883.0
2020-02-04 14:00:00,128.65,128.68,128.63,128.66,20945.0,122.6841,122.7127,122.665,122.6936,20945.0
2020-02-04 14:05:00,128.67,128.68,128.62,128.64,44609.0,122.7032,122.7127,122.6555,122.6746,44609.0
2020-02-04 14:10:00,128.65,128.71,128.61,128.69,38479.0,122.6841,122.7413,122.646,122.7222,38479.0
2020-02-04 14:15:00,128.69,128.7,128.61,128.63,88439.0,122.7222,122.7318,122.646,122.665,88439.0
2020-02-04 14:20:00,128.63,128.65,128.6,128.62,40014.0,122.665,122.6841,122.6364,122.6555,40014.0
2020-02-04 14:25:00,128.62,128.64,128.55,128.57,89722.0,122.6555,122.6746,122.5887,122.6078,89722.0
2020-02-04 14:30:00,128.56,128.63,128.53,128.57,78856.0,122.5983,122.665,122.5697,122.6078,78856.0
2020-02-04 14:35:00,128.57,128.81,128.57,128.78,64428.0,122.6078,122.8367,122.6078,122.8081,64428.0
2020-02-04 14:40:00,128.79,128.92,128.79,128.89,43908.0,122.8176,122.9416,122.8176,122.913,43908.0
2020-02-04 14:45:00,128.88,128.94,128.84,128.93,45253.0,122.9034,122.9607,122.8653,122.9511,45253.0
2020-02-04 14:50:00,128.93,128.93,128.85,128.88,70101.0,122.9511,122.9511,122.8748,122.9034,70101.0
2020-02-04 14:55:00,128.88,128.89,128.72,128.74,122284.0,122.9034,122.913,122.7509,122.7699,122284.0
2020-02-04 15:00:00,128.73,128.74,128.68,128.74,84928.0,122.7604,122.7699,122.7127,122.7699,84928.0
2020-02-04 15:05:00,128.75,128.77,128.69,128.7,95024.0,122.7795,122.7985,122.7222,122.7318,95024.0
2020-02-04 15:10:00,128.69,128.75,128.64,128.64,99126.0,122.7222,122.7795,122.6746,122.6746,99126.0
2020-02-04 15:15:00,128.65,128.75,128.63,128.75,124982.0,122.6841,122.7795,122.665,122.7795,124982.0
2020-02-04 15:20:00,128.75,128.84,128.74,128.81,117770.0,122.7795,122.8653,122.7699,122.8367,117770.0
2020-02-04 15:25:00,128.81,128.89,128.8,128.89,125010.0,122.8367,122.913,122.8271,122.913,125010.0
2020-02-04 15:30:00,128.88,128.93,128.83,128.83,161648.0,122.9034,122.9511,122.8558,122.8558,161648.0
2020-02-04 15:35:00,128.84,128.9,128.77,128.78,208293.0,122.8653,122.9225,122.7985,122.8081,208293.0
2020-02-04 15:40:00,128.77,128.78,128.69,128.69,261050.0,122.7985,122.8081,122.7222,122.7222,261050.0
2020-02-04 15:45:00,128.69,128.82,128.65,128.73,326835.0,122.7222,122.8462,122.6841,122.7604,326835.0
2020-02-04 15:50:00,128.73,128.74,128.4,128.43,409071.0,122.7604,122.7699,122.4457,122.4743,409071.0
2020-02-04 15:55:00,128.42,128.46,128.34,128.41,822071.0,122.4648,122.5029,122.3885,122.4552,822071.0
2020-02-05 09:30:00,129.36,129.52,129.08,129.11,169764.0,123.3612,123.5138,123.0942,123.1228,169764.0
2020-02-05 09:35:00,129.11,129.26,129.04,129.06,129131.0,123.1228,123.2658,123.056,123.0751,129131.0
2020-02-05 09:40:00,129.04,129.16,128.84,128.93,79558.0,123.056,123.1705,122.8653,122.9511,79558.0
2020-02-05 09:45:00,128.93,129.21,128.89,129.04,122968.0,122.9511,123.2181,122.913,123.056,122968.0
2020-02-05 09:50:00,129.05,129.1,128.86,128.9,77852.0,123.0656,123.1132,122.8844,122.9225,77852.0
2020-02-05 09:55:00,128.89,129.03,128.83,128.92,130383.0,122.913,123.0465,122.8558,122.9416,130383.0
2020-02-05 10:00:00,128.9,128.96,128.78,128.81,82212.0,122.9225,122.9797,122.8081,122.8367,82212.0
2020-02-05 10:05:00,128.8,128.96,128.71,128.75,82973.0,122.8271,122.9797,122.7413,122.7795,82973.0
2020-02-05 10:10:00,128.76,128.82,128.57,128.65,52683.0,122.789,122.8462,122.6078,122.6841,52683.0
2020-02-05 10:15:00,128.68,128.71,128.59,128.64,31758.0,122.7127,122.7413,122.6269,122.6746,31758.0
2020-02-05 10:20:00,128.64,128.83,128.63,128.82,48283.0,122.6746,122.8558,122.665,122.8462,48283.0
2020-02-05 10:25:00,128.8,128.81,128.35,128.52,113202.0,122.8271,122.8367,122.398,122.5601,113202.0
2020-02-05 10:30:00,128.52,128.52,128.34,128.46,37476.0,122.5601,122.5601,122.3885,122.5029,37476.0
2020-02-05 10:35:00,128.46,128.48,128.26,128.34,106796.0,122.5029,122.522,122.3122,122.3885,106796.0
2020-02-05 10:40:00,128.35,128.47,128.26,128.47,86156.0,122.398,122.5124,122.3122,122.5124,86156.0
2020-02-05 10:45:00,128.46,128.53,128.4,128.49,51184.0,122.5029,122.5697,122.4457,122.5315,51184.0
2020-02-05 10:50:00,128.5,128.56,128.39,128.53,70938.0,122.5411,122.5983,122.4362,122.5697,70938.0
2020-02-05 10:55:00,128.52,128.65,128.46,128.59,52041.0,122.5601,122.6841,122.5029,122.6269,52041.0
2020-02-05 11:00:00,128.58,128.61,128.52,128.55,49828.0,122.6173,122.646,122.5601,122.5887,49828.0
2020-02-05 11:05:00,128.54,128.71,128.51,128.7,25464.0,122.5792,122.7413,122.5506,122.7318,25464.0
2020-02-05 11:10:00,128.71,128.75,128.68,128.74,22971.0,122.7413,122.7795,122.7127,122.7699,22971.0
2020-02-05 11:15:00,128.74,128.84,128.72,128.82,16117.0,122.7699,122.8653,122.7509,122.8462,16117.0
2020-02-05 11:20:00,128.82,128.87,128.8,128.83,15691.0,122.8462,122.8939,122.8271,122.8558,15691.0
2020-02-05 11:25:00,128.84,128.88,128.76,128.84,23110.0,122.8653,122.9034,122.789,122.8653,23110.0
2020-02-05 11:30:00,128.83,128.85,128.74,128.75,22163.0,122.8558,122.8748,122.7699,122.7795,22163.0
2020-02-05 11:35:00,128.73,128.79,128.65,128.68,75998.0,122.7604,122.8176,122.6841,122.7127,75998.0
2020-02-05 11:40:00,128.67,128.67,128.57,128.64,73852.0,122.7032,122.7032,122.6078,122.6746,73852.0
2020-02-05 11:45:00,128.64,128.85,128.64,128.84,12801.0,122.6746,122.8748,122.6746,122.8653,12801.0
2020-02-05 11:50:00,128.86,128.88,128.83,128.85,26142.0,122.8844,122.9034,122.8558,122.8748,26142.0
2020-02-05 11:55:00,128.86,128.95,128.84,128.95,26657.0,122.8844,122.9702,122.8653,122.9702,26657.0
2020-02-05 12:00:00,128.94,128.94,128.91,128.93,11978.0,122.9607,122.9607,122.932,122.9511,11978.0
2020-02-05 12:05:00,128.94,129.06,128.93,129.03,15981.0,122.9607,123.0751,122.9511,123.0465,15981.0
2020-02-05 12:10:00,129.03,129.04,129.0,129.0,26644.0,123.0465,123.056,123.0179,123.0179,26644.0
2020-02-05 12:15:00,129.0,129.06,128.98,128.98,23768.0,123.0179,123.0751,122.9988,122.9988,23768.0
2020-02-05 12:20:00,128.98,129.04,128.93,129.03,11641.0,122.9988,123.056,122.9511,123.0465,11641.0
2020-02-05 12:25:00,129.04,129.05,128.95,128.96,13934.0,123.056,123.0656,122.9702,122.9797,13934.0
2020-02-05 12:30:00,128.96,129.0,128.91,128.99,16398.0,122.9797,123.0179,122.932,123.0083,16398.0
2020-02-05 12:35:00,128.99,129.07,128.96,129.05,11419.0,123.0083,123.0846,122.9797,123.0656,11419.0
2020-02-05 12:40:00,129.05,129.05,128.96,128.97,21628.0,123.0656,123.0656,122.9797,122.9893,21628.0
2020-02-05 12:45:00,128.97,128.97,128.94,128.96,34614.0,122.9893,122.9893,122.9607,122.9797,34614.0
2020-02-05 12:50:00,128.96,129.03,128.89,128.91,17251.0,122.9797,123.0465,122.913,122.932,17251.0
2020-02-05 12:55:00,128.91,128.92,128.87,128.9,11965.0,122.932,122.9416,122.8939,122.9225,11965.0
2020-02-05 13:00:00,128.92,128.94,128.84,128.89,16076.0,122.9416,122.9607,122.8653,122.913,16076.0
2020-02-05 13:05:00,128.89,128.93,128.84,128.85,26293.0,122.913,122.9511,122.8653,122.8748,26293.0
2020-02-05 13:10:00,128.85,128.94,128.83,128.92,13824.0,122.8748,122.9607,122.8558,122.9416,13824.0
2020-02-05 13:15:00,128.91,128.95,128.87,128.94,17950.0,122.932,122.9702,122.8939,122.9607,17950.0
2020-02-05 13:20:00,128.94,128.97,128.91,128.96,44724.0,122.9607,122.9893,122.932,122.9797,44724.0
2020-02-05 13:25:00,128.97,129.01,128.95,129.0,13819.0,122.9893,123.0274,122.9702,123.0179,13819.0
2020-02-05 13:30:00,128.99,129.06,128.99,129.04,17852.0,123.0083,123.0751,123.0083,123.056,17852.0
2020-02-05 13:35:00,129.04,129.06,129.0,129.01,40717.0,123.056,123.0751,123.0179,123.0274,40717.0
2020-02-05 13:40:00,129.02,129.06,128.98,129.05,45958.0,123.0369,123.0751,122.9988,123.0656,45958.0
2020-02-05 13:45:00,129.05,129.1,129.05,129.07,15464.0,123.0656,123.1132,123.0656,123.0846,15464.0
2020-02-05 13:50:00,129.07,129.1,129.03,129.05,16699.0,123.0846,123.1132,123.0465,123.0656,16699.0
2020-02-05 13:55:00,129.05,129.12,129.04,129.07,14628.0,123.0656,123.1323,123.056,123.0846,14628.0
2020-02-05 14:00:00,129.07,129.07,128.98,128.98,45819.0,123.0846,123.0846,122.9988,122.9988,45819.0
2020-02-05 14:05:00,128.99,129.03,128.92,128.98,26316.0,123.0083,123.0465,122.9416,122.9988,26316.0
2020-02-05 14:10:00,128.97,128.99,128.94,128.99,16116.0,122.9893,123.0083,122.9607,123.0083,16116.0
2020-02-05 14:15:00,128.99,129.11,128.99,129.05,25248.0,123.0083,123.1228,123.0083,123.0656,25248.0
2020-02-05 14:20:00,129.06,129.21,129.06,129.21,27603.0,123.0751,123.2181,123.0751,123.2181,27603.0
2020-02-05 14:25:00,129.22,129.23,129.18,129.21,7575.0,123.2277,123.2372,123.1895,123.2181,7575.0
2020-02-05 14:30:00,129.2,129.26,129.19,129.24,10235.0,123.2086,123.2658,123.1991,123.2467,10235.0
2020-02-05 14:35:00,129.24,129.31,129.21,129.3,12912.0,123.2467,123.3135,123.2181,123.304,12912.0
2020-02-05 14:40:00,129.29,129.34,129.28,129.32,13118.0,123.2944,123.3421,123.2849,123.323,13118.0
2020-02-05 14:45:00,129.32,129.32,129.25,129.31,9964.0,123.323,123.323,123.2563,123.3135,9964.0
2020-02-05 14:50:00,129.31,129.42,129.3,129.4,41473.0,123.3135,123.4184,123.304,123.3993,41473.0
2020-02-05 14:55:00,129.4,129.42,129.35,129.36,67943.0,123.3993,123.4184,123.3516,123.3612,67943.0
2020-02-05 15:00:00,129.36,129.51,129.35,129.49,160218.0,123.3612,123.5042,123.3516,123.4851,160218.0
2020-02-05 15:05:00,129.49,129.51,129.34,129.34,108391.0,123.4851,123.5042,123.3421,123.3421,108391.0
2020-02-05 15:10:00,129.34,129.35,129.23,129.27,93880.0,123.3421,123.3516,123.2372,123.2753,93880.0
2020-02-05 15:15:00,129.26,129.31,129.23,129.3,107113.0,123.2658,123.3135,123.2372,123.304,107113.0
2020-02-05 15:20:00,129.3,129.42,129.3,129.37,130077.0,123.304,123.4184,123.304,123.3707,130077.0
2020-02-05 15:25:00,129.36,129.37,129.26,129.3,142115.0,123.3612,123.3707,123.2658,123.304,142115.0
2020-02-05 15:30:00,129.3,129.32,129.21,129.22,158689.0,123.304,123.323,123.2181,123.2277,158689.0
2020-02-05 15:35:00,129.22,129.28,129.21,129.25,170356.0,123.2277,123.2849,123.2181,123.2563,170356.0
2020-02-05 15:40:00,129.25,129.35,129.21,129.34,196071.0,123.2563,123.3516,123.2181,123.3421,196071.0
2020-02-05 15:45:00,129.34,129.37,129.22,129.27,255237.0,123.3421,123.3707,123.2277,123.2753,255237.0
2020-02-05 15:50:00,129.27,129.27,129.09,129.13,327690.0,123.2753,123.2753,123.1037,123.1418,327690.0
2020-02-05 15:55:00,129.13,129.19,129.07,129.18,566763.0,123.1418,123.1991,123.0846,123.1895,566763.0
2020-02-06 09:30:00,129.39,129.48,129.07,129.2,144100.0,123.3898,123.4756,123.0846,123.2086,144100.0
2020-02-06 09:35:00,129.19,129.24,129.0,129.13,62237.0,123.1991,123.2467,123.0179,123.1418,62237.0
2020-02-06 09:40:00,129.11,129.14,128.88,129.01,54155.0,123.1228,123.1514,122.9034,123.0274,54155.0
2020-02-06 09:45:00,129.01,129.06,128.95,129.05,55072.0,123.0274,123.0751,122.9702,123.0656,55072.0
2020-02-06 09:50:00,129.05,129.14,128.97,129.13,84389.0,123.0656,123.1514,122.9893,123.1418,84389.0
2020-02-06 09:55:00,129.13,129.35,129.08,129.34,62077.0,123.1418,123.3516,123.0942,123.3421,62077.0
2020-02-06 10:00:00,129.35,129.35,129.21,129.34,30915.0,123.3516,123.3516,123.2181,123.3421,30915.0
2020-02-06 10:05:00,129.34,129.39,129.26,129.27,46750.0,123.3421,123.3898,123.2658,123.2753,46750.0
2020-02-06 10:10:00,129.25,129.38,129.24,129.3,45196.0,123.2563,123.3802,123.2467,123.304,45196.0
2020-02-06 10:15:00,129.31,129.33,129.06,129.06,54191.0,123.3135,123.3326,123.0751,123.0751,54191.0
2020-02-06 10:20:00,129.06,129.12,128.98,129.08,33769.0,123.0751,123.1323,122.9988,123.0942,33769.0
2020-02-06 10:25:00,129.08,129.19,129.04,129.06,69861.0,123.0942,123.1991,123.056,123.0751,69861.0
2020-02-06 10:30:00,129.05,129.15,129.02,129.11,132407.0,123.0656,123.1609,123.0369,123.1228,132407.0
2020-02-06 10:35:00,129.11,129.17,129.1,129.1,23056.0,123.1228,123.18,123.1132,123.1132,23056.0
2020-02-06 10:40:00,129.11,129.15,129.0,129.01,14709.0,123.1228,123.1609,123.0179,123.0274,14709.0
2020-02-06 10:45:00,128.99,129.15,128.98,129.05,13029.0,123.0083,123.1609,122.9988,123.0656,13029.0
2020-02-06 10:50:00,129.06,129.07,128.91,128.91,23063.0,123.0751,123.0846,122.932,122.932,23063.0
2020-02-06 10:55:00,128.92,129.05,128.92,129.0,17399.0,122.9416,123.0656,122.9416,123.0179,17399.0
2020-02-06 11:00:00,129.0,129.08,128.92,129.01,38740.0,123.0179,123.0942,122.9416,123.0274,38740.0
2020-02-06 11:05:00,129.03,129.08,128.99,129.06,18997.0,123.0465,123.0942,123.0083,123.0751,18997.0
2020-02-06 11:10:00,129.06,129.17,129.06,129.14,19498.0,123.0751,123.18,123.0751,123.1514,19498.0
2020-02-06 11:15:00,129.12,129.25,129.11,129.25,23435.0,123.1323,123.2563,123.1228,123.2563,23435.0
2020-02-06 11:20:00,129.23,129.33,129.22,129.31,19051.0,123.2372,123.3326,123.2277,123.3135,19051.0
2020-02-06 11:25:00,129.31,129.33,129.19,129.25,28227.0,123.3135,123.3326,123.1991,123.2563,28227.0
2020-02-06 11:30:00,129.25,129.27,129.16,129.23,33036.0,123.2563,123.2753,123.1705,123.2372,33036.0
2020-02-06 11:35:00,129.23,129.24,129.13,129.2,16920.0,123.2372,123.2467,123.1418,123.2086,16920.0
2020-02-06 11:40:00,129.19,129.25,129.11,129.13,24496.0,123.1991,123.2563,123.1228,123.1418,24496.0
2020-02-06 11:45:00,129.11,129.24,129.11,129.23,14826.0,123.1228,123.2467,123.1228,123.2372,14826.0
2020-02-06 11:50:00,129.25,129.25,129.16,129.18,10656.0,123.2563,123.2563,123.1705,123.1895,10656.0
2020-02-06 11:55:00,129.19,129.25,129.16,129.17,16415.0,123.1991,123.2563,123.1705,123.18,16415.0
2020-02-06 12:00:00,129.16,129.24,129.14,129.22,11660.0,123.1705,123.2467,123.1514,123.2277,11660.0
2020-02-06 12:05:00,129.23,129.3,129.22,129.29,14499.0,123.2372,123.304,123.2277,123.2944,14499.0
2020-02-06 12:10:00,129.29,129.3,129.16,129.17,17372.0,123.2944,123.304,123.1705,123.18,17372.0
2020-02-06 12:15:00,129.17,129.31,129.17,129.3,17934.0,123.18,123.3135,123.18,123.304,17934.0
2020-02-06 12:20:00,129.3,129.3,129.21,129.26,8440.0,123.304,123.304,123.2181,123.2658,8440.0
2020-02-06 12:25:00,129.27,129.33,129.25,129.31,10511.0,123.2753,123.3326,123.2563,123.3135,10511.0
2020-02-06 12:30:00,129.3,129.33,129.27,129.29,31795.0,123.304,123.3326,123.2753,123.2944,31795.0
2020-02-06 12:35:00,129.29,129.29,129.19,129.2,13110.0,123.2944,123.2944,123.1991,123.2086,13110.0
2020-02-06 12:40:00,129.2,129.25,129.2,129.23,9948.0,123.2086,123.2563,123.2086,123.2372,9948.0
2020-02-06 12:45:00,129.23,129.24,129.14,129.18,14814.0,123.2372,123.2467,123.1514,123.1895,14814.0
2020-02-06 12:50:00,129.19,129.24,129.14,129.22,9221.0,123.1991,123.2467,123.1514,123.2277,9221.0
2020-02-06 12:55:00,129.22,129.23,129.17,129.18,9578.0,123.2277,123.2372,123.18,123.1895,9578.0
2020-02-06 13:00:00,129.18,129.2,129.15,129.19,13194.0,123.1895,123.2086,123.1609,123.1991,13194.0
2020-02-06 13:05:00,129.2,129.22,129.13,129.15,15339.0,123.2086,123.2277,123.1418,123.1609,15339.0
2020-02-06 13:10:00,129.15,129.15,129.02,129.04,17123.0,123.1609,123.1609,123.0369,123.056,17123.0
2020-02-06 13:15:00,129.04,129.08,129.03,129.06,17673.0,123.056,123.0942,123.0465,123.0751,17673.0
2020-02-06 13:20:00,129.06,129.06,129.0,129.03,12964.0,123.0751,123.0751,123.0179,123.0465,12964.0
2020-02-06 13:25:00,129.03,129.04,129.01,129.01,8188.0,123.0465,123.056,123.0274,123.0274,8188.0
2020-02-06 13:30:00,129.0,129.03,128.98,129.0,11780.0,123.0179,123.0465,122.9988,123.0179,11780.0
2020-02-06 13:35:00,129.0,129.0,128.93,128.94,18600.0,123.0179,123.0179,122.9511,122.9607,18600.0
2020-02-06 13:40:00,128.93,129.03,128.92,129.0,21324.0,122.9511,123.0465,122.9416,123.0179,21324.0
2020-02-06 13:45:00,129.0,129.05,128.99,129.02,16633.0,123.0179,123.0656,123.0083,123.0369,16633.0
2020-02-06 13:50:00,129.02,129.15,129.02,129.11,12804.0,123.0369,123.1609,123.0369,123.1228,12804.0
2020-02-06 13:55:00,129.09,129.1,129.07,129.08,9733.0,123.1037,123.1132,123.0846,123.0942,9733.0
2020-02-06 14:00:00,129.07,129.09,129.04,129.09,15250.0,123.0846,123.1037,123.056,123.1037,15250.0
2020-02-06 14:05:00,129.09,129.16,129.08,129.12,13163.0,123.1037,123.1705,123.0942,123.1323,13163.0
2020-02-06 14:10:00,129.12,129.15,129.09,129.15,14762.0,123.1323,123.1609,123.1037,123.1609,14762.0
2020-02-06 14:15:00,129.14,129.16,129.02,129.03,53315.0,123.1514,123.1705,123.0369,123.0465,53315.0
2020-02-06 14:20:00,129.03,129.03,128.91,128.96,34577.0,123.0465,123.0465,122.932,122.9797,34577.0
2020-02-06 14:25:00,128.95,129.05,128.95,129.04,29738.0,122.9702,123.0656,122.9702,123.056,29738.0
2020-02-06 14:30:00,129.05,129.08,129.0,129.03,19069.0,123.0656,123.0942,123.0179,123.0465,19069.0
2020-02-06 14:35:00,129.02,129.05,128.97,129.0,27440.0,123.0369,123.0656,122.9893,123.0179,27440.0
2020-02-06 14:40:00,129.01,129.07,129.0,129.05,35312.0,123.0274,123.0846,123.0179,123.0656,35312.0
2020-02-06 14:45:00,129.05,129.08,129.03,129.08,56883.0,123.0656,123.0942,123.0465,123.0942,56883.0
2020-02-06 14:50:00,129.09,129.1,129.05,129.07,30663.0,123.1037,123.1132,123.0656,123.0846,30663.0
2020-02-06 14:55:00,129.07,129.07,128.99,129.0,41341.0,123.0846,123.0846,123.0083,123.0179,41341.0
2020-02-06 15:00:00,128.99,129.02,128.98,129.02,74995.0,123.0083,123.0369,122.9988,123.0369,74995.0
2020-02-06 15:05:00,129.02,129.11,129.01,129.11,81022.0,123.0369,123.1228,123.0274,123.1228,81022.0
2020-02-06 15:10:00,129.11,129.11,128.97,129.01,66312.0,123.1228,123.1228,122.9893,123.0274,66312.0
2020-02-06 15:15:00,129.01,129.03,128.98,129.0,59075.0,123.0274,123.0465,122.9988,123.0179,59075.0
2020-02-06 15:20:00,129.0,129.01,128.93,128.95,109022.0,123.0179,123.0274,122.9511,122.9702,109022.0
2020-02-06 15:25:00,128.95,129.0,128.92,128.94,121269.0,122.9702,123.0179,122.9416,122.9607,121269.0
2020-02-06 15:30:00,128.94,129.03,128.94,129.01,125469.0,122.9607,123.0465,122.9607,123.0274,125469.0
2020-02-06 15:35:00,129.01,129.05,129.01,129.02,92608.0,123.0274,123.0656,123.0274,123.0369,92608.0
2020-02-06 15:40:00,129.02,129.05,128.98,129.0,139101.0,123.0369,123.0656,122.9988,123.0179,139101.0
2020-02-06 15:45:00,129.0,129.04,128.97,128.97,189491.0,123.0179,123.056,122.9893,122.9893,189491.0
2020-02-06 15:50:00,128.98,128.99,128.93,128.97,245404.0,122.9988,123.0083,122.9511,122.9893,245404.0
2020-02-06 15:55:00,128.96,128.99,128.89,128.9,1133507.0,122.9797,123.0083,122.913,122.9225,1133507.0
2020-02-07 09:30:00,128.23,128.33,127.99,128.03,183120.0,122.2836,122.3789,122.0547,122.0929,183120.0
2020-02-07 09:35:00,128.05,128.33,128.05,128.21,154196.0,122.1119,122.3789,122.1119,122.2645,154196.0
2020-02-07 09:40:00,128.2,128.21,128.01,128.01,57791.0,122.255,122.2645,122.0738,122.0738,57791.0
2020-02-07 09:45:00,128.0,128.05,127.88,128.01,48176.0,122.0642,122.1119,121.9498,122.0738,48176.0
2020-02-07 09:50:00,128.01,128.18,127.98,128.15,35843.0,122.0738,122.2359,122.0452,122.2073,35843.0
2020-02-07 09:55:00,128.15,128.15,127.91,127.95,36947.0,122.2073,122.2073,121.9784,122.0166,36947.0
2020-02-07 10:00:00,127.96,127.97,127.79,127.81,45321.0,122.0261,122.0356,121.864,121.8831,45321.0
2020-02-07 10:05:00,127.83,128.01,127.81,127.94,32063.0,121.9021,122.0738,121.8831,122.007,32063.0
2020-02-07 10:10:00,127.93,128.12,127.93,128.05,20080.0,121.9975,122.1787,121.9975,122.1119,20080.0
2020-02-07 10:15:00,128.04,128.12,127.97,128.08,27386.0,122.1024,122.1787,122.0356,122.1405,27386.0
2020-02-07 10:20:00,128.08,128.22,128.08,128.18,40771.0,122.1405,122.274,122.1405,122.2359,40771.0
2020-02-07 10:25:00,128.18,128.28,128.14,128.22,13440.0,122.2359,122.3313,122.1978,122.274,13440.0
2020-02-07 10:30:00,128.21,128.29,128.21,128.21,20716.0,122.2645,122.3408,122.2645,122.2645,20716.0
2020-02-07 10:35:00,128.23,128.29,128.2,128.23,21252.0,122.2836,122.3408,122.255,122.2836,21252.0
2020-02-07 10:40:00,128.23,128.34,128.18,128.34,26859.0,122.2836,122.3885,122.2359,122.3885,26859.0
2020-02-07 10:45:00,128.34,128.37,128.25,128.35,25082.0,122.3885,122.4171,122.3027,122.398,25082.0
2020-02-07 10:50:00,128.38,128.44,128.28,128.3,16787.0,122.4266,122.4838,122.3313,122.3503,16787.0
2020-02-07 10:55:00,128.33,128.44,128.3,128.3,16173.0,122.3789,122.4838,122.3503,122.3503,16173.0
2020-02-07 11:00:00,128.3,128.3,128.2,128.25,35495.0,122.3503,122.3503,122.255,122.3027,35495.0
2020-02-07 11:05:00,128.24,128.37,128.24,128.28,26764.0,122.2931,122.4171,122.2931,122.3313,26764.0
2020-02-07 11:10:00,128.29,128.36,128.26,128.36,15371.0,122.3408,122.4075,122.3122,122.4075,15371.0
2020-02-07 11:15:00,128.36,128.42,128.35,128.42,13589.0,122.4075,122.4648,122.398,122.4648,13589.0
2020-02-07 11:20:00,128.43,128.57,128.43,128.56,37281.0,122.4743,122.6078,122.4743,122.5983,37281.0
2020-02-07 11:25:00,128.56,128.67,128.55,128.65,14569.0,122.5983,122.7032,122.5887,122.6841,14569.0
2020-02-07 11:30:00,128.67,128.88,128.67,128.78,87432.0,122.7032,122.9034,122.7032,122.8081,87432.0
2020-02-07 11:35:00,128.79,128.86,128.73,128.81,35760.0,122.8176,122.8844,122.7604,122.8367,35760.0
2020-02-07 11:40:00,128.81,128.84,128.71,128.75,35721.0,122.8367,122.8653,122.7413,122.7795,35721.0
2020-02-07 11:45:00,128.74,128.74,128.57,128.58,34060.0,122.7699,122.7699,122.6078,122.6173,34060.0
2020-02-07 11:50:00,128.58,128.67,128.58,128.66,22017.0,122.6173,122.7032,122.6173,122.6936,22017.0
2020-02-07 11:55:00,128.67,128.71,128.64,128.7,9771.0,122.7032,122.7413,122.6746,122.7318,9771.0
2020-02-07 12:00:00,128.7,128.75,128.64,128.72,9474.0,122.7318,122.7795,122.6746,122.7509,9474.0
2020-02-07 12:05:00,128.72,128.8,128.72,128.74,19457.0,122.7509,122.8271,122.7509,122.7699,19457.0
2020-02-07 12:10:00,128.74,128.82,128.73,128.81,13264.0,122.7699,122.8462,122.7604,122.8367,13264.0
2020-02-07 12:15:00,128.82,128.87,128.81,128.84,11108.0,122.8462,122.8939,122.8367,122.8653,11108.0
2020-02-07 12:20:00,128.83,128.92,128.82,128.87,13860.0,122.8558,122.9416,122.8462,122.8939,13860.0
2020-02-07 12:25:00,128.88,128.89,128.83,128.88,10339.0,122.9034,122.913,122.8558,122.9034,10339.0
2020-02-07 12:30:00,128.89,128.89,128.67,128.68,28104.0,122.913,122.913,122.7032,122.7127,28104.0
2020-02-07 12:35:00,128.68,128.74,128.66,128.73,22278.0,122.7127,122.7699,122.6936,122.7604,22278.0
2020-02-07 12:40:00,128.74,128.75,128.68,128.69,10526.0,122.7699,122.7795,122.7127,122.7222,10526.0
2020-02-07 12:45:00,128.7,128.72,128.68,128.7,10447.0,122.7318,122.7509,122.7127,122.7318,10447.0
2020-02-07 12:50:00,128.7,128.72,128.67,128.69,8323.0,122.7318,122.7509,122.7032,122.7222,8323.0
2020-02-07 12:55:00,128.7,128.8,128.7,128.78,18116.0,122.7318,122.8271,122.7318,122.8081,18116.0
2020-02-07 13:00:00,128.78,128.79,128.72,128.79,6653.0,122.8081,122.8176,122.7509,122.8176,6653.0
2020-02-07 13:05:00,128.8,128.81,128.73,128.74,8788.0,122.8271,122.8367,122.7604,122.7699,8788.0
2020-02-07 13:10:00,128.74,128.74,128.68,128.68,5350.0,122.7699,122.7699,122.7127,122.7127,5350.0
2020-02-07 13:15:00,128.67,128.68,128.6,128.63,42539.0,122.7032,122.7127,122.6364,122.665,42539.0
2020-02-07 13:20:00,128.64,128.7,128.63,128.69,14188.0,122.6746,122.7318,122.665,122.7222,14188.0
2020-02-07 13:25:00,128.7,128.75,128.66,128.75,11855.0,122.7318,122.7795,122.6936,122.7795,11855.0
2020-02-07 13:30:00,128.76,128.78,128.58,128.6,129171.0,122.789,122.8081,122.6173,122.6364,129171.0
2020-02-07 13:35:00,128.62,128.79,128.54,128.54,114715.0,122.6555,122.8176,122.5792,122.5792,114715.0
2020-02-07 13:40:00,128.53,128.62,128.5,128.58,42598.0,122.5697,122.6555,122.5411,122.6173,42598.0
2020-02-07 13:45:00,128.58,128.58,128.47,128.48,18785.0,122.6173,122.6173,122.5124,122.522,18785.0
2020-02-07 13:50:00,128.48,128.53,128.46,128.49,23491.0,122.522,122.5697,122.5029,122.5315,23491.0
2020-02-07 13:55:00,128.5,128.5,128.34,128.34,75219.0,122.5411,122.5411,122.3885,122.3885,75219.0
2020-02-07 14:00:00,128.33,128.36,128.17,128.17,33881.0,122.3789,122.4075,122.2264,122.2264,33881.0
2020-02-07 14:05:00,128.17,128.28,128.14,128.14,48877.0,122.2264,122.3313,122.1978,122.1978,48877.0
2020-02-07 14:10:00,128.14,128.19,128.04,128.09,48441.0,122.1978,122.2454,122.1024,122.1501,48441.0
2020-02-07 14:15:00,128.1,128.24,128.09,128.17,47895.0,122.1596,122.2931,122.1501,122.2264,47895.0
2020-02-07 14:20:00,128.16,128.16,128.05,128.07,43598.0,122.2168,122.2168,122.1119,122.131,43598.0
2020-02-07 14:25:00,128.07,128.21,128.06,128.17,41993.0,122.131,122.2645,122.1215,122.2264,41993.0
2020-02-07 14:30:00,128.19,128.27,128.18,128.27,38155.0,122.2454,122.3217,122.2359,122.3217,38155.0
2020-02-07 14:35:00,128.27,128.32,128.2,128.2,20375.0,122.3217,122.3694,122.255,122.255,20375.0
2020-02-07 14:40:00,128.2,128.35,128.15,128.34,39718.0,122.255,122.398,122.2073,122.3885,39718.0
2020-02-07 14:45:00,128.33,128.33,128.24,128.26,26940.0,122.3789,122.3789,122.2931,122.3122,26940.0
2020-02-07 14:50:00,128.25,128.28,128.16,128.25,38801.0,122.3027,122.3313,122.2168,122.3027,38801.0
2020-02-07 14:55:00,128.26,128.36,128.18,128.34,15830.0,122.3122,122.4075,122.2359,122.3885,15830.0
2020-02-07 15:00:00,128.37,128.43,128.32,128.33,61650.0,122.4171,122.4743,122.3694,122.3789,61650.0
2020-02-07 15:05:00,128.32,128.35,128.27,128.28,34960.0,122.3694,122.398,122.3217,122.3313,34960.0
2020-02-07 15:10:00,128.29,128.32,128.23,128.29,20601.0,122.3408,122.3694,122.2836,122.3408,20601.0
2020-02-07 15:15:00,128.27,128.32,128.24,128.26,27196.0,122.3217,122.3694,122.2931,122.3122,27196.0
2020-02-07 15:20:00,128.26,128.26,128.11,128.16,29676.0,122.3122,122.3122,122.1691,122.2168,29676.0
2020-02-07 15:25:00,128.15,128.25,128.14,128.18,45534.0,122.2073,122.3027,122.1978,122.2359,45534.0
2020-02-07 15:30:00,128.19,128.29,128.18,128.29,53016.0,122.2454,122.3408,122.2359,122.3408,53016.0
2020-02-07 15:35:00,128.29,128.3,128.22,128.27,94599.0,122.3408,122.3503,122.274,122.3217,94599.0
2020-02-07 15:40:00,128.26,128.32,128.24,128.32,146290.0,122.3122,122.3694,122.2931,122.3694,146290.0
2020-02-07 15:45:00,128.31,128.38,128.29,128.3,100303.0,122.3599,122.4266,122.3408,122.3503,100303.0
2020-02-07 15:50:00,128.3,128.36,128.12,128.14,96824.0,122.3503,122.4075,122.1787,122.1978,96824.0
2020-02-07 15:55:00,128.13,128.32,128.12,128.31,310532.0,122.1882,122.3694,122.1787,122.3599,310532.0
2020-02-10 09:30:00,128.22,128.71,128.21,128.7,64929.0,122.274,122.7413,122.2645,122.7318,64929.0
2020-02-10 09:35:00,128.71,129.02,128.66,128.94,62025.0,122.7413,123.0369,122.6936,122.9607,62025.0
2020-02-10 09:40:00,128.95,129.06,128.86,129.05,97401.0,122.9702,123.0751,122.8844,123.0656,97401.0
2020-02-10 09:45:00,129.04,129.05,128.83,128.91,73605.0,123.056,123.0656,122.8558,122.932,73605.0
2020-02-10 09:50:00,128.91,129.06,128.8,129.06,30406.0,122.932,123.0751,122.8271,123.0751,30406.0
2020-02-10 09:55:00,129.06,129.23,129.0,129.23,39748.0,123.0751,123.2372,123.0179,123.2372,39748.0
2020-02-10 10:00:00,129.25,129.34,129.21,129.3,36206.0,123.2563,123.3421,123.2181,123.304,36206.0
2020-02-10 10:05:00,129.3,129.42,129.29,129.37,28790.0,123.304,123.4184,123.2944,123.3707,28790.0
2020-02-10 10:10:00,129.35,129.37,129.17,129.17,32540.0,123.3516,123.3707,123.18,123.18,32540.0
2020-02-10 10:15:00,129.16,129.27,129.15,129.2,49235.0,123.1705,123.2753,123.1609,123.2086,49235.0
2020-02-10 10:20:00,129.22,129.24,129.13,129.17,53771.0,123.2277,123.2467,123.1418,123.18,53771.0
2020-02-10 10:25:00,129.18,129.19,129.06,129.14,36126.0,123.1895,123.1991,123.0751,123.1514,36126.0
2020-02-10 10:30:00,129.15,129.22,129.07,129.2,41063.0,123.1609,123.2277,123.0846,123.2086,41063.0
2020-02-10 10:35:00,129.21,129.25,129.18,129.24,14441.0,123.2181,123.2563,123.1895,123.2467,14441.0
2020-02-10 10:40:00,129.24,129.25,129.13,129.16,30913.0,123.2467,123.2563,123.1418,123.1705,30913.0
2020-02-10 10:45:00,129.17,129.2,129.1,129.2,13957.0,123.18,123.2086,123.1132,123.2086,13957.0
2020-02-10 10:50:00,129.19,129.23,129.13,129.2,29906.0,123.1991,123.2372,123.1418,123.2086,29906.0
2020-02-10 10:55:00,129.19,129.23,129.15,129.18,29266.0,123.1991,123.2372,123.1609,123.1895,29266.0
2020-02-10 11:00:00,129.18,129.19,129.08,129.14,21920.0,123.1895,123.1991,123.0942,123.1514,21920.0
2020-02-10 11:05:00,129.14,129.22,129.14,129.19,27016.0,123.1514,123.2277,123.1514,123.1991,27016.0
2020-02-10 11:10:00,129.19,129.19,129.05,129.08,29438.0,123.1991,123.1991,123.0656,123.0942,29438.0
2020-02-10 11:15:00,129.09,129.16,129.07,129.14,14171.0,123.1037,123.1705,123.0846,123.1514,14171.0
2020-02-10 11:20:00,129.15,129.2,129.15,129.2,21091.0,123.1609,123.2086,123.1609,123.2086,21091.0
2020-02-10 11:25:00,129.22,129.26,129.21,129.21,16313.0,123.2277,123.2658,123.2181,123.2181,16313.0
2020-02-10 11:30:00,129.22,129.28,129.13,129.13,21153.0,123.2277,123.2849,123.1418,123.1418,21153.0
2020-02-10 11:35:00,129.14,129.19,129.07,129.18,17023.0,123.1514,123.1991,123.0846,123.1895,17023.0
2020-02-10 11:40:00,129.17,129.25,129.17,129.2,16420.0,123.18,123.2563,123.18,123.2086,16420.0
2020-02-10 11:45:00,129.2,129.33,129.2,129.26,46092.0,123.2086,123.3326,123.2086,123.2658,46092.0
2020-02-10 11:50:00,129.25,129.25,129.12,129.12,12155.0,123.2563,123.2563,123.1323,123.1323,12155.0
2020-02-10 11:55:00,129.11,129.17,129.1,129.17,13032.0,123.1228,123.18,123.1132,123.18,13032.0
2020-02-10 12:00:00,129.17,129.18,129.09,129.1,13205.0,123.18,123.1895,123.1037,123.1132,13205.0
2020-02-10 12:05:00,129.09,129.13,129.06,129.13,10433.0,123.1037,123.1418,123.0751,123.1418,10433.0
2020-02-10 12:10:00,129.13,129.24,129.12,129.23,19736.0,123.1418,123.2467,123.1323,123.2372,19736.0
2020-02-10 12:15:00,129.23,129.24,129.11,129.16,15392.0,123.2372,123.2467,123.1228,123.1705,15392.0
2020-02-10 12:20:00,129.15,129.17,129.1,129.12,31651.0,123.1609,123.18,123.1132,123.1323,31651.0
2020-02-10 12:25:00,129.12,129.15,129.1,129.11,31118.0,123.1323,123.1609,123.1132,123.1228,31118.0
2020-02-10 12:30:00,129.12,129.14,129.03,129.03,27601.0,123.1323,123.1514,123.0465,123.0465,27601.0
2020-02-10 12:35:00,129.02,129.05,128.97,129.05,8518.0,123.0369,123.0656,122.9893,123.0656,8518.0
2020-02-10 12:40:00,129.06,129.14,129.05,129.13,11905.0,123.0751,123.1514,123.0656,123.1418,11905.0
2020-02-10 12:45:00,129.13,129.22,129.13,129.14,20871.0,123.1418,123.2277,123.1418,123.1514,20871.0
2020-02-10 12:50:00,129.13,129.16,129.08,129.12,14715.0,123.1418,123.1705,123.0942,123.1323,14715.0
2020-02-10 12:55:00,129.13,129.17,129.1,129.13,17054.0,123.1418,123.18,123.1132,123.1418,17054.0
2020-02-10 13:00:00,129.14,129.15,129.07,129.09,9201.0,123.1514,123.1609,123.0846,123.1037,9201.0
2020-02-10 13:05:00,129.08,129.1,129.06,129.1,8453.0,123.0942,123.1132,123.0751,123.1132,8453.0
2020-02-10 13:10:00,129.11,129.18,129.11,129.18,4307.0,123.1228,123.1895,123.1228,123.1895,4307.0
2020-02-10 13:15:00,129.17,129.26,129.17,129.25,13609.0,123.18,123.2658,123.18,123.2563,13609.0
2020-02-10 13:20:00,129.25,129.27,129.21,129.24,25511.0,123.2563,123.2753,123.2181,123.2467,25511.0
2020-02-10 13:25:00,129.24,129.27,129.19,129.22,15306.0,123.2467,123.2753,123.1991,123.2277,15306.0
2020-02-10 13:30:00,129.22,129.32,129.22,129.31,14115.0,123.2277,123.323,123.2277,123.3135,14115.0
2020-02-10 13:35:00,129.31,129.31,129.26,129.27,10536.0,123.3135,123.3135,123.2658,123.2753,10536.0
2020-02-10 13:40:00,129.28,129.3,129.25,129.28,32920.0,123.2849,123.304,123.2563,123.2849,32920.0
2020-02-10 13:45:00,129.29,129.29,129.21,129.26,14905.0,123.2944,123.2944,123.2181,123.2658,14905.0
2020-02-10 13:50:00,129.25,129.34,129.24,129.33,20341.0,123.2563,123.3421,123.2467,123.3326,20341.0
2020-02-10 13:55:00,129.32,129.35,129.27,129.27,16513.0,123.323,123.3516,123.2753,123.2753,16513.0
2020-02-10 14:00:00,129.28,129.29,129.22,129.28,13826.0,123.2849,123.2944,123.2277,123.2849,13826.0
2020-02-10 14:05:00,129.28,129.33,129.26,129.29,23833.0,123.2849,123.3326,123.2658,123.2944,23833.0
2020-02-10 14:10:00,129.29,129.32,129.28,129.32,16025.0,123.2944,123.323,123.2849,123.323,16025.0
2020-02-10 14:15:00,129.32,129.37,129.32,129.34,33593.0,123.323,123.3707,123.323,123.3421,33593.0
2020-02-10 14:20:00,129.35,129.37,129.34,129.36,16231.0,123.3516,123.3707,123.3421,123.3612,16231.0
2020-02-10 14:25:00,129.36,129.38,129.34,129.38,11312.0,123.3612,123.3802,123.3421,123.3802,11312.0
2020-02-10 14:30:00,129.39,129.43,129.34,129.43,20064.0,123.3898,123.4279,123.3421,123.4279,20064.0
2020-02-10 14:35:00,129.43,129.43,129.35,129.4,37712.0,123.4279,123.4279,123.3516,123.3993,37712.0
2020-02-10 14:40:00,129.41,129.43,129.38,129.39,15920.0,123.4089,123.4279,123.3802,123.3898,15920.0
2020-02-10 14:45:00,129.39,129.44,129.37,129.41,23871.0,123.3898,123.4375,123.3707,123.4089,23871.0
2020-02-10 14:50:00,129.41,129.45,129.4,129.44,35503.0,123.4089,123.447,123.3993,123.4375,35503.0
2020-02-10 14:55:00,129.44,129.5,129.4,129.49,16408.0,123.4375,123.4947,123.3993,123.4851,16408.0
2020-02-10 15:00:00,129.48,129.51,129.44,129.48,52600.0,123.4756,123.5042,123.4375,123.4756,52600.0
2020-02-10 15:05:00,129.47,129.48,129.41,129.43,57722.0,123.4661,123.4756,123.4089,123.4279,57722.0
2020-02-10 15:10:00,129.43,129.5,129.4,129.41,44752.0,123.4279,123.4947,123.3993,123.4089,44752.0
2020-02-10 15:15:00,129.42,129.43,129.33,129.35,24188.0,123.4184,123.4279,123.3326,123.3516,24188.0
2020-02-10 15:20:00,129.36,129.46,129.35,129.43,35435.0,123.3612,123.4565,123.3516,123.4279,35435.0
2020-02-10 15:25:00,129.44,129.56,129.43,129.56,19685.0,123.4375,123.5519,123.4279,123.5519,19685.0
2020-02-10 15:30:00,129.56,129.57,129.42,129.47,49427.0,123.5519,123.5614,123.4184,123.4661,49427.0
2020-02-10 15:35:00,129.47,129.56,129.44,129.52,49464.0,123.4661,123.5519,123.4375,123.5138,49464.0
2020-02-10 15:40:00,129.51,129.56,129.5,129.53,73573.0,123.5042,123.5519,123.4947,123.5233,73573.0
2020-02-10 15:45:00,129.53,129.56,129.47,129.5,181181.0,123.5233,123.5519,123.4661,123.4947,181181.0
2020-02-10 15:50:00,129.51,129.67,129.46,129.65,137684.0,123.5042,123.6568,123.4565,123.6377,137684.0
2020-02-10 15:55:00,129.66,129.77,129.6,129.77,287466.0,123.6473,123.7522,123.59,123.7522,287466.0
2020-02-11 09:30:00,130.29,130.29,130.03,130.04,161356.0,124.248,124.248,124.0001,124.0096,161356.0
2020-02-11 09:35:00,130.03,130.2,130.03,130.06,114782.0,124.0001,124.1622,124.0001,124.0287,114782.0
2020-02-11 09:40:00,130.06,130.32,129.97,130.31,72329.0,124.0287,124.2767,123.9429,124.2671,72329.0
2020-02-11 09:45:00,130.32,130.49,130.22,130.47,121586.0,124.2767,124.4388,124.1813,124.4197,121586.0
2020-02-11 09:50:00,130.47,130.49,130.35,130.44,76691.0,124.4197,124.4388,124.3053,124.3911,76691.0
2020-02-11 09:55:00,130.44,130.58,130.41,130.56,111193.0,124.3911,124.5246,124.3625,124.5055,111193.0
2020-02-11 10:00:00,130.57,130.79,130.57,130.74,80465.0,124.5151,124.7249,124.5151,124.6772,80465.0
2020-02-11 10:05:00,130.75,130.81,130.73,130.81,39233.0,124.6867,124.7439,124.6676,124.7439,39233.0
2020-02-11 10:10:00,130.8,130.86,130.76,130.85,53825.0,124.7344,124.7916,124.6963,124.7821,53825.0
2020-02-11 10:15:00,130.87,130.94,130.87,130.91,73241.0,124.8012,124.8679,124.8012,124.8393,73241.0
2020-02-11 10:20:00,130.93,130.99,130.87,130.9,45335.0,124.8584,124.9156,124.8012,124.8298,45335.0
2020-02-11 10:25:00,130.89,131.01,130.89,130.99,53216.0,124.8202,124.9347,124.8202,124.9156,53216.0
2020-02-11 10:30:00,130.99,131.08,130.96,131.0,50779.0,124.9156,125.0014,124.887,124.9251,50779.0
2020-02-11 10:35:00,130.99,131.0,130.91,130.97,68935.0,124.9156,124.9251,124.8393,124.8965,68935.0
2020-02-11 10:40:00,131.0,131.12,131.0,131.11,25362.0,124.9251,125.0396,124.9251,125.03,25362.0
2020-02-11 10:45:00,131.11,131.11,131.0,131.08,23682.0,125.03,125.03,124.9251,125.0014,23682.0
2020-02-11 10:50:00,131.11,131.11,130.98,130.99,43499.0,125.03,125.03,124.9061,124.9156,43499.0
2020-02-11 10:55:00,130.97,131.03,130.93,131.0,24283.0,124.8965,124.9537,124.8584,124.9251,24283.0
2020-02-11 11:00:00,131.01,131.13,131.0,131.0,33179.0,124.9347,125.0491,124.9251,124.9251,33179.0
2020-02-11 11:05:00,131.0,131.07,130.99,131.0,20227.0,124.9251,124.9919,124.9156,124.9251,20227.0
2020-02-11 11:10:00,131.0,131.07,130.95,131.05,39145.0,124.9251,124.9919,124.8774,124.9728,39145.0
2020-02-11 11:15:00,131.05,131.17,131.04,131.15,58320.0,124.9728,125.0872,124.9633,125.0682,58320.0
2020-02-11 11:20:00,131.14,131.14,131.01,131.06,35050.0,125.0586,125.0586,124.9347,124.9823,35050.0
2020-02-11 11:25:00,131.06,131.1,131.01,131.1,21097.0,124.9823,125.0205,124.9347,125.0205,21097.0
2020-02-11 11:30:00,131.1,131.11,130.85,130.89,62012.0,125.0205,125.03,124.7821,124.8202,62012.0
2020-02-11 11:35:00,130.88,130.96,130.61,130.68,50624.0,124.8107,124.887,124.5532,124.62,50624.0
2020-02-11 11:40:00,130.68,130.96,130.63,130.96,96326.0,124.62,124.887,124.5723,124.887,96326.0
2020-02-11 11:45:00,130.96,130.97,130.88,130.92,33732.0,124.887,124.8965,124.8107,124.8488,33732.0
2020-02-11 11:50:00,130.93,130.93,130.78,130.79,23273.0,124.8584,124.8584,124.7153,124.7249,23273.0
2020-02-11 11:55:00,130.79,130.86,130.75,130.81,23535.0,124.7249,124.7916,124.6867,124.7439,23535.0
2020-02-11 12:00:00,130.81,130.92,130.8,130.89,27782.0,124.7439,124.8488,124.7344,124.8202,27782.0
2020-02-11 12:05:00,130.9,131.0,130.88,130.94,44899.0,124.8298,124.9251,124.8107,124.8679,44899.0
2020-02-11 12:10:00,130.93,131.01,130.91,131.0,17001.0,124.8584,124.9347,124.8393,124.9251,17001.0
2020-02-11 12:15:00,131.0,131.11,130.99,131.08,19346.0,124.9251,125.03,124.9156,125.0014,19346.0
2020-02-11 12:20:00,131.08,131.08,130.96,130.98,11264.0,125.0014,125.0014,124.887,124.9061,11264.0
2020-02-11 12:25:00,130.99,131.06,130.99,131.02,35363.0,124.9156,124.9823,124.9156,124.9442,35363.0
2020-02-11 12:30:00,131.02,131.09,130.97,131.08,27518.0,124.9442,125.011,124.8965,125.0014,27518.0
2020-02-11 12:35:00,131.07,131.16,131.07,131.16,19552.0,124.9919,125.0777,124.9919,125.0777,19552.0
2020-02-11 12:40:00,131.17,131.18,131.07,131.13,12581.0,125.0872,125.0968,124.9919,125.0491,12581.0
2020-02-11 12:45:00,131.13,131.14,131.07,131.07,12724.0,125.0491,125.0586,124.9919,124.9919,12724.0
2020-02-11 12:50:00,131.06,131.11,131.05,131.11,15692.0,124.9823,125.03,124.9728,125.03,15692.0
2020-02-11 12:55:00,131.12,131.19,131.11,131.19,15803.0,125.0396,125.1063,125.03,125.1063,15803.0
2020-02-11 13:00:00,131.19,131.28,131.17,131.28,42881.0,125.1063,125.1921,125.0872,125.1921,42881.0
2020-02-11 13:05:00,131.28,131.34,131.25,131.27,41659.0,125.1921,125.2494,125.1635,125.1826,41659.0
2020-02-11 13:10:00,131.26,131.3,131.24,131.27,11185.0,125.1731,125.2112,125.154,125.1826,11185.0
2020-02-11 13:15:00,131.28,131.3,131.26,131.28,10986.0,125.1921,125.2112,125.1731,125.1921,10986.0
2020-02-11 13:20:00,131.29,131.29,131.15,131.16,164150.0,125.2017,125.2017,125.0682,125.0777,164150.0
2020-02-11 13:25:00,131.17,131.25,131.15,131.23,51007.0,125.0872,125.1635,125.0682,125.1445,51007.0
2020-02-11 13:30:00,131.23,131.29,131.19,131.19,177799.0,125.1445,125.2017,125.1063,125.1063,177799.0
2020-02-11 13:35:00,131.2,131.24,131.18,131.18,54606.0,125.1158,125.154,125.0968,125.0968,54606.0
2020-02-11 13:40:00,131.17,131.22,131.15,131.19,89473.0,125.0872,125.1349,125.0682,125.1063,89473.0
2020-02-11 13:45:00,131.19,131.19,131.12,131.13,24971.0,125.1063,125.1063,125.0396,125.0491,24971.0
2020-02-11 13:50:00,131.13,131.13,130.9,130.91,36233.0,125.0491,125.0491,124.8298,124.8393,36233.0
2020-02-11 13:55:00,130.92,131.02,130.92,130.98,32071.0,124.8488,124.9442,124.8488,124.9061,32071.0
2020-02-11 14:00:00,131.0,131.02,130.79,130.83,30105.0,124.9251,124.9442,124.7249,124.763,30105.0
2020-02-11 14:05:00,130.84,130.87,130.75,130.87,36247.0,124.7725,124.8012,124.6867,124.8012,36247.0
2020-02-11 14:10:00,130.86,130.96,130.84,130.87,31603.0,124.7916,124.887,124.7725,124.8012,31603.0
2020-02-11 14:15:00,130.87,130.93,130.83,130.83,35646.0,124.8012,124.8584,124.763,124.763,35646.0
2020-02-11 14:20:00,130.84,130.88,130.71,130.75,63332.0,124.7725,124.8107,124.6486,124.6867,63332.0
2020-02-11 14:25:00,130.75,130.86,130.74,130.85,69800.0,124.6867,124.7916,124.6772,124.7821,69800.0
2020-02-11 14:30:00,130.86,130.99,130.82,130.96,120398.0,124.7916,124.9156,124.7535,124.887,120398.0
2020-02-11 14:35:00,130.96,131.03,130.94,130.98,44949.0,124.887,124.9537,124.8679,124.9061,44949.0
2020-02-11 14:40:00,130.97,130.98,130.88,130.93,569693.0,124.8965,124.9061,124.8107,124.8584,569693.0
2020-02-11 14:45:00,130.93,130.93,130.81,130.89,248482.0,124.8584,124.8584,124.7439,124.8202,248482.0
2020-02-11 14:50:00,130.89,130.91,130.78,130.83,53186.0,124.8202,124.8393,124.7153,124.763,53186.0
2020-02-11 14:55:00,130.83,130.83,130.69,130.72,117184.0,124.763,124.763,124.6295,124.6581,117184.0
2020-02-11 15:00:00,130.72,130.8,130.59,130.59,48856.0,124.6581,124.7344,124.5341,124.5341,48856.0
2020-02-11 15:05:00,130.6,130.69,130.5,130.52,60321.0,124.5437,124.6295,124.4483,124.4674,60321.0
2020-02-11 15:10:00,130.53,130.56,130.45,130.46,40690.0,124.4769,124.5055,124.4006,124.4102,40690.0
2020-02-11 15:15:00,130.46,130.52,130.33,130.34,111584.0,124.4102,124.4674,124.2862,124.2957,111584.0
2020-02-11 15:20:00,130.35,130.55,130.34,130.55,85379.0,124.3053,124.496,124.2957,124.496,85379.0
2020-02-11 15:25:00,130.55,130.69,130.53,130.69,53723.0,124.496,124.6295,124.4769,124.6295,53723.0
2020-02-11 15:30:00,130.69,130.77,130.64,130.69,68313.0,124.6295,124.7058,124.5818,124.6295,68313.0
2020-02-11 15:35:00,130.7,130.81,130.7,130.78,39837.0,124.639,124.7439,124.639,124.7153,39837.0
2020-02-11 15:40:00,130.77,130.88,130.74,130.84,32311.0,124.7058,124.8107,124.6772,124.7725,32311.0
2020-02-11 15:45:00,130.85,130.87,130.69,130.69,43634.0,124.7821,124.8012,124.6295,124.6295,43634.0
2020-02-11 15:50:00,130.7,130.86,130.66,130.83,141204.0,124.639,124.7916,124.6009,124.763,141204.0
2020-02-11 15:55:00,130.82,130.84,130.61,130.77,271002.0,124.7535,124.7725,124.5532,124.7058,271002.0
2020-02-12 09:30:00,131.43,131.77,131.41,131.72,184306.0,125.3352,125.6594,125.3161,125.6117,184306.0
2020-02-12 09:35:00,131.73,131.77,131.58,131.77,138496.0,125.6213,125.6594,125.4782,125.6594,138496.0
2020-02-12 09:40:00,131.77,131.94,131.75,131.85,288201.0,125.6594,125.8215,125.6403,125.7357,288201.0
2020-02-12 09:45:00,131.84,131.97,131.83,131.89,310809.0,125.7262,125.8501,125.7166,125.7739,310809.0
2020-02-12 09:50:00,131.88,131.91,131.72,131.75,87360.0,125.7643,125.7929,125.6117,125.6403,87360.0
2020-02-12 09:55:00,131.77,131.97,131.75,131.96,51788.0,125.6594,125.8501,125.6403,125.8406,51788.0
2020-02-12 10:00:00,131.96,132.05,131.67,131.68,56206.0,125.8406,125.9264,125.5641,125.5736,56206.0
2020-02-12 10:05:00,131.68,131.74,131.58,131.74,61157.0,125.5736,125.6308,125.4782,125.6308,61157.0
2020-02-12 10:10:00,131.75,131.84,131.66,131.84,62949.0,125.6403,125.7262,125.5545,125.7262,62949.0
2020-02-12 10:15:00,131.83,131.87,131.79,131.87,51819.0,125.7166,125.7548,125.6785,125.7548,51819.0
2020-02-12 10:20:00,131.88,131.91,131.73,131.87,61565.0,125.7643,125.7929,125.6213,125.7548,61565.0
2020-02-12 10:25:00,131.86,131.87,131.8,131.85,27784.0,125.7452,125.7548,125.688,125.7357,27784.0
2020-02-12 10:30:00,131.84,131.94,131.76,131.76,59246.0,125.7262,125.8215,125.6499,125.6499,59246.0
2020-02-12 10:35:00,131.75,131.86,131.75,131.79,20733.0,125.6403,125.7452,125.6403,125.6785,20733.0
2020-02-12 10:40:00,131.79,131.82,131.61,131.63,36539.0,125.6785,125.7071,125.5068,125.5259,36539.0
2020-02-12 10:45:00,131.63,131.65,131.44,131.51,29836.0,125.5259,125.545,125.3447,125.4115,29836.0
2020-02-12 10:50:00,131.51,131.72,131.51,131.72,33337.0,125.4115,125.6117,125.4115,125.6117,33337.0
2020-02-12 10:55:00,131.71,131.76,131.56,131.59,33710.0,125.6022,125.6499,125.4592,125.4878,33710.0
2020-02-12 11:00:00,131.59,131.67,131.59,131.66,16872.0,125.4878,125.5641,125.4878,125.5545,16872.0
2020-02-12 11:05:00,131.66,131.78,131.66,131.78,15556.0,125.5545,125.669,125.5545,125.669,15556.0
2020-02-12 11:10:00,131.79,131.79,131.7,131.71,14192.0,125.6785,125.6785,125.5927,125.6022,14192.0
2020-02-12 11:15:00,131.71,131.88,131.71,131.87,20292.0,125.6022,125.7643,125.6022,125.7548,20292.0
2020-02-12 11:20:00,131.86,131.92,131.86,131.9,19541.0,125.7452,125.8025,125.7452,125.7834,19541.0
2020-02-12 11:25:00,131.91,131.99,131.91,131.99,22448.0,125.7929,125.8692,125.7929,125.8692,22448.0
2020-02-12 11:30:00,131.99,132.02,131.96,131.97,22454.0,125.8692,125.8978,125.8406,125.8501,22454.0
2020-02-12 11:35:00,131.97,132.01,131.92,131.94,21833.0,125.8501,125.8883,125.8025,125.8215,21833.0
2020-02-12 11:40:00,131.95,131.95,131.8,131.85,32254.0,125.8311,125.8311,125.688,125.7357,32254.0
2020-02-12 11:45:00,131.85,131.92,131.8,131.9,48408.0,125.7357,125.8025,125.688,125.7834,48408.0
2020-02-12 11:50:00,131.89,131.96,131.87,131.95,15533.0,125.7739,125.8406,125.7548,125.8311,15533.0
2020-02-12 11:55:00,131.95,131.96,131.9,131.93,24415.0,125.8311,125.8406,125.7834,125.812,24415.0
2020-02-12 12:00:00,131.93,132.03,131.91,132.03,14535.0,125.812,125.9074,125.7929,125.9074,14535.0
2020-02-12 12:05:00,132.02,132.05,132.02,132.04,25712.0,125.8978,125.9264,125.8978,125.9169,25712.0
2020-02-12 12:10:00,132.03,132.03,131.94,131.99,14273.0,125.9074,125.9074,125.8215,125.8692,14273.0
2020-02-12 12:15:00,131.98,132.06,131.98,132.06,11946.0,125.8597,125.936,125.8597,125.936,11946.0
2020-02-12 12:20:00,132.07,132.08,132.03,132.06,30375.0,125.9455,125.955,125.9074,125.936,30375.0
2020-02-12 12:25:00,132.06,132.13,132.06,132.1,16909.0,125.936,126.0027,125.936,125.9741,16909.0
2020-02-12 12:30:00,132.11,132.16,132.05,132.15,40454.0,125.9836,126.0313,125.9264,126.0218,40454.0
2020-02-12 12:35:00,132.15,132.2,132.14,132.16,11645.0,126.0218,126.0695,126.0123,126.0313,11645.0
2020-02-12 12:40:00,132.15,132.16,132.12,132.14,12429.0,126.0218,126.0313,125.9932,126.0123,12429.0
2020-02-12 12:45:00,132.14,132.15,132.1,132.11,18077.0,126.0123,126.0218,125.9741,125.9836,18077.0
2020-02-12 12:50:00,132.11,132.14,132.05,132.06,13792.0,125.9836,126.0123,125.9264,125.936,13792.0
2020-02-12 12:55:00,132.07,132.08,132.03,132.07,19127.0,125.9455,125.955,125.9074,125.9455,19127.0
2020-02-12 13:00:00,132.07,132.09,131.99,132.01,8725.0,125.9455,125.9646,125.8692,125.8883,8725.0
2020-02-12 13:05:00,132.02,132.03,131.95,131.99,16093.0,125.8978,125.9074,125.8311,125.8692,16093.0
2020-02-12 13:10:00,131.99,132.0,131.95,132.0,33737.0,125.8692,125.8788,125.8311,125.8788,33737.0
2020-02-12 13:15:00,132.0,132.02,131.97,131.99,9414.0,125.8788,125.8978,125.8501,125.8692,9414.0
2020-02-12 13:20:00,131.99,132.0,131.93,131.95,12746.0,125.8692,125.8788,125.812,125.8311,12746.0
2020-02-12 13:25:00,131.95,131.95,131.88,131.95,18406.0,125.8311,125.8311,125.7643,125.8311,18406.0
2020-02-12 13:30:00,131.94,132.0,131.92,131.98,16892.0,125.8215,125.8788,125.8025,125.8597,16892.0
2020-02-12 13:35:00,131.99,132.08,131.99,132.07,28288.0,125.8692,125.955,125.8692,125.9455,28288.0
2020-02-12 13:40:00,132.08,132.1,132.05,132.06,11988.0,125.955,125.9741,125.9264,125.936,11988.0
2020-02-12 13:45:00,132.07,132.07,132.03,132.05,17029.0,125.9455,125.9455,125.9074,125.9264,17029.0
2020-02-12 13:50:00,132.06,132.08,132.04,132.05,26642.0,125.936,125.955,125.9169,125.9264,26642.0
2020-02-12 13:55:00,132.05,132.14,132.05,132.13,22142.0,125.9264,126.0123,125.9264,126.0027,22142.0
2020-02-12 14:00:00,132.12,132.16,132.06,132.08,21631.0,125.9932,126.0313,125.936,125.955,21631.0
2020-02-12 14:05:00,132.08,132.12,132.08,132.12,23323.0,125.955,125.9932,125.955,125.9932,23323.0
2020-02-12 14:10:00,132.13,132.14,132.06,132.06,16673.0,126.0027,126.0123,125.936,125.936,16673.0
2020-02-12 14:15:00,132.07,132.1,132.03,132.03,16610.0,125.9455,125.9741,125.9074,125.9074,16610.0
2020-02-12 14:20:00,132.03,132.06,132.02,132.03,16683.0,125.9074,125.936,125.8978,125.9074,16683.0
2020-02-12 14:25:00,132.05,132.06,131.96,131.97,37929.0,125.9264,125.936,125.8406,125.8501,37929.0
2020-02-12 14:30:00,131.96,132.03,131.95,132.01,20459.0,125.8406,125.9074,125.8311,125.8883,20459.0
2020-02-12 14:35:00,132.0,132.09,132.0,132.07,12789.0,125.8788,125.9646,125.8788,125.9455,12789.0
2020-02-12 14:40:00,132.07,132.11,132.07,132.09,13642.0,125.9455,125.9836,125.9455,125.9646,13642.0
2020-02-12 14:45:00,132.09,132.14,132.09,132.13,13108.0,125.9646,126.0123,125.9646,126.0027,13108.0
2020-02-12 14:50:00,132.14,132.14,132.02,132.03,21408.0,126.0123,126.0123,125.8978,125.9074,21408.0
2020-02-12 14:55:00,132.03,132.04,131.98,132.0,51415.0,125.9074,125.9169,125.8597,125.8788,51415.0
2020-02-12 15:00:00,132.0,132.13,131.99,132.1,71046.0,125.8788,126.0027,125.8692,125.9741,71046.0
2020-02-12 15:05:00,132.1,132.12,132.02,132.02,20972.0,125.9741,125.9932,125.8978,125.8978,20972.0
2020-02-12 15:10:00,132.03,132.03,131.9,131.95,25667.0,125.9074,125.9074,125.7834,125.8311,25667.0
2020-02-12 15:15:00,131.94,132.02,131.91,132.01,32550.0,125.8215,125.8978,125.7929,125.8883,32550.0
2020-02-12 15:20:00,132.02,132.11,132.02,132.11,54411.0,125.8978,125.9836,125.8978,125.9836,54411.0
2020-02-12 15:25:00,132.12,132.12,132.07,132.11,27864.0,125.9932,125.9932,125.9455,125.9836,27864.0
2020-02-12 15:30:00,132.1,132.1,132.02,132.08,43437.0,125.9741,125.9741,125.8978,125.955,43437.0
2020-02-12 15:35:00,132.09,132.13,132.09,132.12,57773.0,125.9646,126.0027,125.9646,125.9932,57773.0
2020-02-12 15:40:00,132.12,132.17,132.09,132.17,52608.0,125.9932,126.0409,125.9646,126.0409,52608.0
2020-02-12 15:45:00,132.17,132.18,132.07,132.08,203682.0,126.0409,126.0504,125.9455,125.955,203682.0
2020-02-12 15:50:00,132.09,132.19,132.09,132.17,110998.0,125.9646,126.0599,125.9646,126.0409,110998.0
2020-02-12 15:55:00,132.16,132.16,132.02,132.11,315978.0,126.0313,126.0313,125.8978,125.9836,315978.0
2020-02-13 09:30:00,131.6,131.6,131.23,131.37,100658.0,125.4973,125.4973,125.1445,125.278,100658.0
2020-02-13 09:35:00,131.36,131.58,131.33,131.39,43208.0,125.2684,125.4782,125.2398,125.297,43208.0
2020-02-13 09:40:00,131.39,131.48,131.33,131.47,46743.0,125.297,125.3829,125.2398,125.3733,46743.0
2020-02-13 09:45:00,131.47,131.66,131.46,131.57,61797.0,125.3733,125.5545,125.3638,125.4687,61797.0
2020-02-13 09:50:00,131.58,131.77,131.58,131.76,43075.0,125.4782,125.6594,125.4782,125.6499,43075.0
2020-02-13 09:55:00,131.76,131.77,131.4,131.4,79935.0,125.6499,125.6594,125.3066,125.3066,79935.0
2020-02-13 10:00:00,131.41,131.47,131.25,131.26,67634.0,125.3161,125.3733,125.1635,125.1731,67634.0
2020-02-13 10:05:00,131.27,131.45,131.27,131.45,28340.0,125.1826,125.3543,125.1826,125.3543,28340.0
2020-02-13 10:10:00,131.45,131.62,131.44,131.6,52642.0,125.3543,125.5164,125.3447,125.4973,52642.0
2020-02-13 10:15:00,131.59,131.61,131.51,131.58,53943.0,125.4878,125.5068,125.4115,125.4782,53943.0
2020-02-13 10:20:00,131.57,131.58,131.48,131.5,26139.0,125.4687,125.4782,125.3829,125.4019,26139.0
2020-02-13 10:25:00,131.49,131.55,131.4,131.44,31196.0,125.3924,125.4496,125.3066,125.3447,31196.0
2020-02-13 10:30:00,131.44,131.49,131.35,131.46,37598.0,125.3447,125.3924,125.2589,125.3638,37598.0
2020-02-13 10:35:00,131.45,131.48,131.33,131.44,53910.0,125.3543,125.3829,125.2398,125.3447,53910.0
2020-02-13 10:40:00,131.43,131.59,131.42,131.58,17598.0,125.3352,125.4878,125.3256,125.4782,17598.0
2020-02-13 10:45:00,131.58,131.72,131.58,131.7,25757.0,125.4782,125.6117,125.4782,125.5927,25757.0
2020-02-13 10:50:00,131.7,131.78,131.67,131.75,21206.0,125.5927,125.669,125.5641,125.6403,21206.0
2020-02-13 10:55:00,131.74,131.83,131.71,131.81,30676.0,125.6308,125.7166,125.6022,125.6976,30676.0
2020-02-13 11:00:00,131.81,131.89,131.78,131.88,49826.0,125.6976,125.7739,125.669,125.7643,49826.0
2020-02-13 11:05:00,131.88,131.91,131.8,131.8,24051.0,125.7643,125.7929,125.688,125.688,24051.0
2020-02-13 11:10:00,131.8,131.86,131.76,131.76,22429.0,125.688,125.7452,125.6499,125.6499,22429.0
2020-02-13 11:15:00,131.75,131.76,131.67,131.76,25933.0,125.6403,125.6499,125.5641,125.6499,25933.0
2020-02-13 11:20:00,131.77,131.86,131.76,131.86,29886.0,125.6594,125.7452,125.6499,125.7452,29886.0
2020-02-13 11:25:00,131.86,131.91,131.82,131.88,26566.0,125.7452,125.7929,125.7071,125.7643,26566.0
2020-02-13 11:30:00,131.88,131.99,131.87,131.98,10337.0,125.7643,125.8692,125.7548,125.8597,10337.0
2020-02-13 11:35:00,131.98,132.03,131.9,132.02,32145.0,125.8597,125.9074,125.7834,125.8978,32145.0
2020-02-13 11:40:00,132.0,132.07,131.94,131.97,18463.0,125.8788,125.9455,125.8215,125.8501,18463.0
2020-02-13 11:45:00,131.96,131.97,131.8,131.83,12102.0,125.8406,125.8501,125.688,125.7166,12102.0
2020-02-13 11:50:00,131.82,131.86,131.79,131.79,14526.0,125.7071,125.7452,125.6785,125.6785,14526.0
2020-02-13 11:55:00,131.78,131.89,131.78,131.89,12917.0,125.669,125.7739,125.669,125.7739,12917.0
2020-02-13 12:00:00,131.89,131.98,131.89,131.98,87396.0,125.7739,125.8597,125.7739,125.8597,87396.0
2020-02-13 12:05:00,131.99,132.11,131.99,132.11,55192.0,125.8692,125.9836,125.8692,125.9836,55192.0
2020-02-13 12:10:00,132.1,132.1,131.98,131.98,18211.0,125.9741,125.9741,125.8597,125.8597,18211.0
2020-02-13 12:15:00,131.98,132.05,131.98,132.03,15553.0,125.8597,125.9264,125.8597,125.9074,15553.0
2020-02-13 12:20:00,132.02,132.02,131.98,132.01,9313.0,125.8978,125.8978,125.8597,125.8883,9313.0
2020-02-13 12:25:00,132.01,132.02,131.89,131.93,26981.0,125.8883,125.8978,125.7739,125.812,26981.0
2020-02-13 12:30:00,131.94,132.03,131.93,132.03,9998.0,125.8215,125.9074,125.812,125.9074,9998.0
2020-02-13 12:35:00,132.01,132.02,131.95,131.96,8067.0,125.8883,125.8978,125.8311,125.8406,8067.0
2020-02-13 12:40:00,131.96,131.99,131.87,131.92,25008.0,125.8406,125.8692,125.7548,125.8025,25008.0
2020-02-13 12:45:00,131.93,131.99,131.91,131.98,26173.0,125.812,125.8692,125.7929,125.8597,26173.0
2020-02-13 12:50:00,131.99,132.02,131.98,132.01,7711.0,125.8692,125.8978,125.8597,125.8883,7711.0
2020-02-13 12:55:00,132.0,132.01,131.83,131.83,121704.0,125.8788,125.8883,125.7166,125.7166,121704.0
2020-02-13 13:00:00,131.8,131.88,131.79,131.83,39440.0,125.688,125.7643,125.6785,125.7166,39440.0
2020-02-13 13:05:00,131.82,131.86,131.81,131.81,24283.0,125.7071,125.7452,125.6976,125.6976,24283.0
2020-02-13 13:10:00,131.8,131.85,131.76,131.78,23364.0,125.688,125.7357,125.6499,125.669,23364.0
2020-02-13 13:15:00,131.77,131.87,131.75,131.87,18442.0,125.6594,125.7548,125.6403,125.7548,18442.0
2020-02-13 13:20:00,131.87,131.96,131.86,131.96,20751.0,125.7548,125.8406,125.7452,125.8406,20751.0
2020-02-13 13:25:00,131.97,132.04,131.97,132.03,21093.0,125.8501,125.9169,125.8501,125.9074,21093.0
2020-02-13 13:30:00,132.02,132.06,132.01,132.05,17247.0,125.8978,125.936,125.8883,125.9264,17247.0
2020-02-13 13:35:00,132.04,132.05,132.02,132.05,9098.0,125.9169,125.9264,125.8978,125.9264,9098.0
2020-02-13 13:40:00,132.05,132.16,132.05,132.14,19491.0,125.9264,126.0313,125.9264,126.0123,19491.0
2020-02-13 13:45:00,132.15,132.23,132.15,132.23,18539.0,126.0218,126.0981,126.0218,126.0981,18539.0
2020-02-13 13:50:00,132.23,132.23,132.12,132.12,18946.0,126.0981,126.0981,125.9932,125.9932,18946.0
2020-02-13 13:55:00,132.12,132.18,132.12,132.18,9326.0,125.9932,126.0504,125.9932,126.0504,9326.0
2020-02-13 14:00:00,132.18,132.24,132.17,132.22,43185.0,126.0504,126.1076,126.0409,126.0885,43185.0
2020-02-13 14:05:00,132.21,132.21,132.1,132.11,19520.0,126.079,126.079,125.9741,125.9836,19520.0
2020-02-13 14:10:00,132.11,132.29,132.11,132.28,40797.0,125.9836,126.1553,125.9836,126.1458,40797.0
2020-02-13 14:15:00,132.28,132.38,132.27,132.31,45278.0,126.1458,126.2411,126.1362,126.1744,45278.0
2020-02-13 14:20:00,132.31,132.38,132.31,132.31,10742.0,126.1744,126.2411,126.1744,126.1744,10742.0
2020-02-13 14:25:00,132.3,132.3,132.24,132.25,15799.0,126.1648,126.1648,126.1076,126.1172,15799.0
2020-02-13 14:30:00,132.25,132.31,132.21,132.3,24046.0,126.1172,126.1744,126.079,126.1648,24046.0
2020-02-13 14:35:00,132.3,132.31,132.24,132.24,16103.0,126.1648,126.1744,126.1076,126.1076,16103.0
2020-02-13 14:40:00,132.24,132.25,132.08,132.08,38931.0,126.1076,126.1172,125.955,125.955,38931.0
2020-02-13 14:45:00,132.1,132.12,132.02,132.07,19942.0,125.9741,125.9932,125.8978,125.9455,19942.0
2020-02-13 14:50:00,132.08,132.16,132.08,132.15,9607.0,125.955,126.0313,125.955,126.0218,9607.0
2020-02-13 14:55:00,132.15,132.2,132.13,132.13,15810.0,126.0218,126.0695,126.0027,126.0027,15810.0
2020-02-13 15:00:00,132.13,132.19,131.91,131.92,61418.0,126.0027,126.0599,125.7929,125.8025,61418.0
2020-02-13 15:05:00,131.9,132.01,131.89,132.0,55654.0,125.7834,125.8883,125.7739,125.8788,55654.0
2020-02-13 15:10:00,132.01,132.02,131.85,131.88,41864.0,125.8883,125.8978,125.7357,125.7643,41864.0
2020-02-13 15:15:00,131.88,132.02,131.88,132.0,23603.0,125.7643,125.8978,125.7643,125.8788,23603.0
2020-02-13 15:20:00,131.99,132.04,131.95,131.99,43628.0,125.8692,125.9169,125.8311,125.8692,43628.0
2020-02-13 15:25:00,131.99,132.04,131.94,131.96,33452.0,125.8692,125.9169,125.8215,125.8406,33452.0
2020-02-13 15:30:00,131.96,131.99,131.84,131.92,85807.0,125.8406,125.8692,125.7262,125.8025,85807.0
2020-02-13 15:35:00,131.91,131.94,131.86,131.86,33283.0,125.7929,125.8215,125.7452,125.7452,33283.0
2020-02-13 15:40:00,131.87,131.89,131.78,131.8,65998.0,125.7548,125.7739,125.669,125.688,65998.0
2020-02-13 15:45:00,131.81,131.92,131.75,131.91,81669.0,125.6976,125.8025,125.6403,125.7929,81669.0
2020-02-13 15:50:00,131.91,131.97,131.87,131.9,125469.0,125.7929,125.8501,125.7548,125.7834,125469.0
2020-02-13 15:55:00,131.89,131.93,131.79,131.87,285568.0,125.7739,125.812,125.6785,125.7548,285568.0
2020-02-14 09:30:00,132.14,132.3,132.11,132.26,90112.0,126.0123,126.1648,125.9836,126.1267,90112.0
2020-02-14 09:35:00,132.26,132.28,132.04,132.14,38829.0,126.1267,126.1458,125.9169,126.0123,38829.0
2020-02-14 09:40:00,132.14,132.19,132.02,132.04,43905.0,126.0123,126.0599,125.8978,125.9169,43905.0
2020-02-14 09:45:00,132.05,132.16,131.96,131.96,35848.0,125.9264,126.0313,125.8406,125.8406,35848.0
2020-02-14 09:50:00,131.97,132.04,131.92,131.95,64281.0,125.8501,125.9169,125.8025,125.8311,64281.0
2020-02-14 09:55:00,131.95,131.95,131.82,131.89,61177.0,125.8311,125.8311,125.7071,125.7739,61177.0
2020-02-14 10:00:00,131.89,132.0,131.86,131.93,40928.0,125.7739,125.8788,125.7452,125.812,40928.0
2020-02-14 10:05:00,131.93,131.94,131.87,131.92,15456.0,125.812,125.8215,125.7548,125.8025,15456.0
2020-02-14 10:10:00,131.93,131.93,131.76,131.81,20303.0,125.812,125.812,125.6499,125.6976,20303.0
2020-02-14 10:15:00,131.8,131.89,131.78,131.89,29199.0,125.688,125.7739,125.669,125.7739,29199.0
2020-02-14 10:20:00,131.89,131.98,131.88,131.94,20347.0,125.7739,125.8597,125.7643,125.8215,20347.0
2020-02-14 10:25:00,131.93,131.95,131.89,131.92,19185.0,125.812,125.8311,125.7739,125.8025,19185.0
2020-02-14 10:30:00,131.92,132.0,131.87,131.96,12893.0,125.8025,125.8788,125.7548,125.8406,12893.0
2020-02-14 10:35:00,131.93,131.96,131.85,131.88,10928.0,125.812,125.8406,125.7357,125.7643,10928.0
2020-02-14 10:40:00,131.89,131.92,131.85,131.88,10612.0,125.7739,125.8025,125.7357,125.7643,10612.0
2020-02-14 10:45:00,131.88,131.92,131.85,131.91,10995.0,125.7643,125.8025,125.7357,125.7929,10995.0
2020-02-14 10:50:00,131.92,131.95,131.83,131.84,8687.0,125.8025,125.8311,125.7166,125.7262,8687.0
2020-02-14 10:55:00,131.84,131.88,131.81,131.82,6189.0,125.7262,125.7643,125.6976,125.7071,6189.0
2020-02-14 11:00:00,131.83,131.92,131.82,131.91,11609.0,125.7166,125.8025,125.7071,125.7929,11609.0
2020-02-14 11:05:00,131.92,131.94,131.87,131.9,11627.0,125.8025,125.8215,125.7548,125.7834,11627.0
2020-02-14 11:10:00,131.9,131.94,131.87,131.92,9877.0,125.7834,125.8215,125.7548,125.8025,9877.0
2020-02-14 11:15:00,131.91,132.03,131.91,132.02,22428.0,125.7929,125.9074,125.7929,125.8978,22428.0
2020-02-14 11:20:00,132.02,132.06,131.99,132.02,11957.0,125.8978,125.936,125.8692,125.8978,11957.0
2020-02-14 11:25:00,132.03,132.04,131.92,131.93,11902.0,125.9074,125.9169,125.8025,125.812,11902.0
2020-02-14 11:30:00,131.94,131.95,131.91,131.91,29412.0,125.8215,125.8311,125.7929,125.7929,29412.0
2020-02-14 11:35:00,131.9,131.95,131.9,131.91,9385.0,125.7834,125.8311,125.7834,125.7929,9385.0
2020-02-14 11:40:00,131.9,131.9,131.83,131.84,13183.0,125.7834,125.7834,125.7166,125.7262,13183.0
2020-02-14 11:45:00,131.83,131.9,131.82,131.82,44105.0,125.7166,125.7834,125.7071,125.7071,44105.0
2020-02-14 11:50:00,131.82,131.84,131.78,131.84,17788.0,125.7071,125.7262,125.669,125.7262,17788.0
2020-02-14 11:55:00,131.84,131.88,131.83,131.84,8053.0,125.7262,125.7643,125.7166,125.7262,8053.0
2020-02-14 12:00:00,131.84,131.85,131.76,131.77,6625.0,125.7262,125.7357,125.6499,125.6594,6625.0
2020-02-14 12:05:00,131.78,131.8,131.72,131.73,24098.0,125.669,125.688,125.6117,125.6213,24098.0
2020-02-14 12:10:00,131.73,131.75,131.6,131.6,34032.0,125.6213,125.6403,125.4973,125.4973,34032.0
2020-02-14 12:15:00,131.59,131.61,131.46,131.47,27132.0,125.4878,125.5068,125.3638,125.3733,27132.0
2020-02-14 12:20:00,131.47,131.49,131.38,131.48,58614.0,125.3733,125.3924,125.2875,125.3829,58614.0
2020-02-14 12:25:00,131.49,131.6,131.49,131.56,11077.0,125.3924,125.4973,125.3924,125.4592,11077.0
2020-02-14 12:30:00,131.58,131.64,131.54,131.64,15464.0,125.4782,125.5354,125.4401,125.5354,15464.0
2020-02-14 12:35:00,131.64,131.69,131.61,131.65,12833.0,125.5354,125.5831,125.5068,125.545,12833.0
2020-02-14 12:40:00,131.65,131.67,131.6,131.63,20321.0,125.545,125.5641,125.4973,125.5259,20321.0
2020-02-14 12:45:00,131.63,131.64,131.56,131.61,13518.0,125.5259,125.5354,125.4592,125.5068,13518.0
2020-02-14 12:50:00,131.61,131.62,131.54,131.55,10379.0,125.5068,125.5164,125.4401,125.4496,10379.0
2020-02-14 12:55:00,131.56,131.56,131.46,131.54,19846.0,125.4592,125.4592,125.3638,125.4401,19846.0
2020-02-14 13:00:00,131.53,131.6,131.5,131.53,46427.0,125.4305,125.4973,125.4019,125.4305,46427.0
2020-02-14 13:05:00,131.55,131.58,131.38,131.38,18256.0,125.4496,125.4782,125.2875,125.2875,18256.0
2020-02-14 13:10:00,131.39,131.46,131.38,131.46,20208.0,125.297,125.3638,125.2875,125.3638,20208.0
2020-02-14 13:15:00,131.46,131.46,131.36,131.37,14610.0,125.3638,125.3638,125.2684,125.278,14610.0
2020-02-14 13:20:00,131.37,131.46,131.34,131.45,7229.0,125.278,125.3638,125.2494,125.3543,7229.0
2020-02-14 13:25:00,131.45,131.51,131.45,131.47,10975.0,125.3543,125.4115,125.3543,125.3733,10975.0
2020-02-14 13:30:00,131.45,131.51,131.41,131.48,25694.0,125.3543,125.4115,125.3161,125.3829,25694.0
2020-02-14 13:35:00,131.49,131.57,131.49,131.53,18685.0,125.3924,125.4687,125.3924,125.4305,18685.0
2020-02-14 13:40:00,131.51,131.54,131.5,131.53,10327.0,125.4115,125.4401,125.4019,125.4305,10327.0
2020-02-14 13:45:00,131.52,131.53,131.48,131.49,10312.0,125.421,125.4305,125.3829,125.3924,10312.0
2020-02-14 13:50:00,131.49,131.52,131.44,131.46,12388.0,125.3924,125.421,125.3447,125.3638,12388.0
2020-02-14 13:55:00,131.47,131.47,131.39,131.45,16026.0,125.3733,125.3733,125.297,125.3543,16026.0
2020-02-14 14:00:00,131.44,131.52,131.44,131.52,13170.0,125.3447,125.421,125.3447,125.421,13170.0
2020-02-14 14:05:00,131.53,131.57,131.49,131.57,18648.0,125.4305,125.4687,125.3924,125.4687,18648.0
2020-02-14 14:10:00,131.58,131.59,131.48,131.48,30231.0,125.4782,125.4878,125.3829,125.3829,30231.0
2020-02-14 14:15:00,131.49,131.49,131.33,131.37,81488.0,125.3924,125.3924,125.2398,125.278,81488.0
2020-02-14 14:20:00,131.37,131.53,131.36,131.53,14168.0,125.278,125.4305,125.2684,125.4305,14168.0
2020-02-14 14:25:00,131.53,131.6,131.52,131.6,23396.0,125.4305,125.4973,125.421,125.4973,23396.0
2020-02-14 14:30:00,131.58,131.63,131.52,131.61,33965.0,125.4782,125.5259,125.421,125.5068,33965.0
2020-02-14 14:35:00,131.61,131.72,131.61,131.67,10960.0,125.5068,125.6117,125.5068,125.5641,10960.0
2020-02-14 14:40:00,131.67,131.67,131.58,131.6,29901.0,125.5641,125.5641,125.4782,125.4973,29901.0
2020-02-14 14:45:00,131.61,131.61,131.54,131.57,17404.0,125.5068,125.5068,125.4401,125.4687,17404.0
2020-02-14 14:50:00,131.56,131.57,131.48,131.5,20104.0,125.4592,125.4687,125.3829,125.4019,20104.0
2020-02-14 14:55:00,131.48,131.54,131.47,131.53,13333.0,125.3829,125.4401,125.3733,125.4305,13333.0
2020-02-14 15:00:00,131.54,131.56,131.49,131.49,10702.0,125.4401,125.4592,125.3924,125.3924,10702.0
2020-02-14 15:05:00,131.5,131.52,131.47,131.5,13160.0,125.4019,125.421,125.3733,125.4019,13160.0
2020-02-14 15:10:00,131.5,131.54,131.36,131.41,36002.0,125.4019,125.4401,125.2684,125.3161,36002.0
2020-02-14 15:15:00,131.42,131.44,131.33,131.35,13517.0,125.3256,125.3447,125.2398,125.2589,13517.0
2020-02-14 15:20:00,131.34,131.47,131.34,131.46,35309.0,125.2494,125.3733,125.2494,125.3638,35309.0
2020-02-14 15:25:00,131.46,131.47,131.42,131.43,22433.0,125.3638,125.3733,125.3256,125.3352,22433.0
2020-02-14 15:30:00,131.43,131.49,131.4,131.47,55427.0,125.3352,125.3924,125.3066,125.3733,55427.0
2020-02-14 15:35:00,131.46,131.54,131.46,131.51,35241.0,125.3638,125.4401,125.3638,125.4115,35241.0
2020-02-14 15:40:00,131.51,131.53,131.49,131.5,26938.0,125.4115,125.4305,125.3924,125.4019,26938.0
2020-02-14 15:45:00,131.51,131.57,131.5,131.54,47532.0,125.4115,125.4687,125.4019,125.4401,47532.0
2020-02-14 15:50:00,131.55,131.61,131.53,131.59,93054.0,125.4496,125.5068,125.4305,125.4878,93054.0
2020-02-14 15:55:00,131.59,131.69,131.55,131.69,281626.0,125.4878,125.5831,125.4496,125.5831,281626.0
2020-02-18 09:30:00,131.5,131.83,131.37,131.82,118551.0,125.4019,125.7166,125.278,125.7071,118551.0
2020-02-18 09:35:00,131.82,131.97,131.67,131.78,69923.0,125.7071,125.8501,125.5641,125.669,69923.0
2020-02-18 09:40:00,131.79,132.0,131.78,131.91,85669.0,125.6785,125.8788,125.669,125.7929,85669.0
2020-02-18 09:45:00,131.92,132.09,131.91,132.08,38670.0,125.8025,125.9646,125.7929,125.955,38670.0
2020-02-18 09:50:00,132.07,132.1,131.95,132.09,63910.0,125.9455,125.9741,125.8311,125.9646,63910.0
2020-02-18 09:55:00,132.09,132.11,131.96,132.01,87722.0,125.9646,125.9836,125.8406,125.8883,87722.0
2020-02-18 10:00:00,132.01,132.05,131.94,131.96,43652.0,125.8883,125.9264,125.8215,125.8406,43652.0
2020-02-18 10:05:00,131.95,132.04,131.9,131.97,62566.0,125.8311,125.9169,125.7834,125.8501,62566.0
2020-02-18 10:10:00,131.97,131.98,131.9,131.95,26318.0,125.8501,125.8597,125.7834,125.8311,26318.0
2020-02-18 10:15:00,131.95,131.96,131.79,131.82,38994.0,125.8311,125.8406,125.6785,125.7071,38994.0
2020-02-18 10:20:00,131.82,131.83,131.72,131.8,30632.0,125.7071,125.7166,125.6117,125.688,30632.0
2020-02-18 10:25:00,131.8,131.8,131.4,131.42,84259.0,125.688,125.688,125.3066,125.3256,84259.0
2020-02-18 10:30:00,131.43,131.59,131.43,131.58,60494.0,125.3352,125.4878,125.3352,125.4782,60494.0
2020-02-18 10:35:00,131.57,131.59,131.45,131.59,58060.0,125.4687,125.4878,125.3543,125.4878,58060.0
2020-02-18 10:40:00,131.59,131.59,131.53,131.55,30363.0,125.4878,125.4878,125.4305,125.4496,30363.0
2020-02-18 10:45:00,131.55,131.64,131.55,131.63,22057.0,125.4496,125.5354,125.4496,125.5259,22057.0
2020-02-18 10:50:00,131.63,131.68,131.58,131.61,33327.0,125.5259,125.5736,125.4782,125.5068,33327.0
2020-02-18 10:55:00,131.61,131.7,131.59,131.6,27680.0,125.5068,125.5927,125.4878,125.4973,27680.0
2020-02-18 11:00:00,131.61,131.63,131.51,131.51,18037.0,125.5068,125.5259,125.4115,125.4115,18037.0
2020-02-18 11:05:00,131.5,131.5,131.32,131.37,48508.0,125.4019,125.4019,125.2303,125.278,48508.0
2020-02-18 11:10:00,131.38,131.39,131.29,131.29,12825.0,125.2875,125.297,125.2017,125.2017,12825.0
2020-02-18 11:15:00,131.29,131.38,131.23,131.28,35471.0,125.2017,125.2875,125.1445,125.1921,35471.0
2020-02-18 11:20:00,131.27,131.32,131.19,131.2,26482.0,125.1826,125.2303,125.1063,125.1158,26482.0
2020-02-18 11:25:00,131.2,131.2,131.09,131.12,23156.0,125.1158,125.1158,125.011,125.0396,23156.0
2020-02-18 11:30:00,131.12,131.24,131.11,131.17,20429.0,125.0396,125.154,125.03,125.0872,20429.0
2020-02-18 11:35:00,131.18,131.23,131.02,131.03,41049.0,125.0968,125.1445,124.9442,124.9537,41049.0
2020-02-18 11:40:00,131.04,131.06,130.96,130.97,30137.0,124.9633,124.9823,124.887,124.8965,30137.0
2020-02-18 11:45:00,130.97,131.06,130.95,131.03,19896.0,124.8965,124.9823,124.8774,124.9537,19896.0
2020-02-18 11:50:00,131.03,131.11,131.02,131.08,38548.0,124.9537,125.03,124.9442,125.0014,38548.0
2020-02-18 11:55:00,131.08,131.08,130.97,130.98,15064.0,125.0014,125.0014,124.8965,124.9061,15064.0
2020-02-18 12:00:00,130.98,131.11,130.95,131.07,28386.0,124.9061,125.03,124.8774,124.9919,28386.0
2020-02-18 12:05:00,131.06,131.17,131.05,131.16,53435.0,124.9823,125.0872,124.9728,125.0777,53435.0
2020-02-18 12:10:00,131.17,131.24,131.17,131.2,45489.0,125.0872,125.154,125.0872,125.1158,45489.0
2020-02-18 12:15:00,131.21,131.25,131.18,131.21,12322.0,125.1254,125.1635,125.0968,125.1254,12322.0
2020-02-18 12:20:00,131.2,131.23,131.15,131.16,16011.0,125.1158,125.1445,125.0682,125.0777,16011.0
2020-02-18 12:25:00,131.16,131.24,131.15,131.22,21603.0,125.0777,125.154,125.0682,125.1349,21603.0
2020-02-18 12:30:00,131.23,131.34,131.22,131.33,13288.0,125.1445,125.2494,125.1349,125.2398,13288.0
2020-02-18 12:35:00,131.33,131.35,131.29,131.35,68261.0,125.2398,125.2589,125.2017,125.2589,68261.0
2020-02-18 12:40:00,131.35,131.38,131.31,131.34,76808.0,125.2589,125.2875,125.2207,125.2494,76808.0
2020-02-18 12:45:00,131.35,131.42,131.35,131.4,16103.0,125.2589,125.3256,125.2589,125.3066,16103.0
2020-02-18 12:50:00,131.4,131.43,131.39,131.41,23349.0,125.3066,125.3352,125.297,125.3161,23349.0
2020-02-18 12:55:00,131.4,131.45,131.39,131.44,21920.0,125.3066,125.3543,125.297,125.3447,21920.0
2020-02-18 13:00:00,131.44,131.55,131.42,131.54,24110.0,125.3447,125.4496,125.3256,125.4401,24110.0
2020-02-18 13:05:00,131.54,131.62,131.54,131.62,20326.0,125.4401,125.5164,125.4401,125.5164,20326.0
2020-02-18 13:10:00,131.62,131.65,131.59,131.59,13487.0,125.5164,125.545,125.4878,125.4878,13487.0
2020-02-18 13:15:00,131.59,131.62,131.52,131.53,15989.0,125.4878,125.5164,125.421,125.4305,15989.0
2020-02-18 13:20:00,131.54,131.64,131.52,131.62,15072.0,125.4401,125.5354,125.421,125.5164,15072.0
2020-02-18 13:25:00,131.62,131.64,131.6,131.6,13761.0,125.5164,125.5354,125.4973,125.4973,13761.0
2020-02-18 13:30:00,131.6,131.67,131.58,131.59,15920.0,125.4973,125.5641,125.4782,125.4878,15920.0
2020-02-18 13:35:00,131.59,131.59,131.55,131.56,21722.0,125.4878,125.4878,125.4496,125.4592,21722.0
2020-02-18 13:40:00,131.57,131.63,131.55,131.56,17675.0,125.4687,125.5259,125.4496,125.4592,17675.0
2020-02-18 13:45:00,131.55,131.63,131.55,131.58,19387.0,125.4496,125.5259,125.4496,125.4782,19387.0
2020-02-18 13:50:00,131.59,131.6,131.44,131.45,17544.0,125.4878,125.4973,125.3447,125.3543,17544.0
2020-02-18 13:55:00,131.45,131.46,131.4,131.44,19457.0,125.3543,125.3638,125.3066,125.3447,19457.0
2020-02-18 14:00:00,131.45,131.53,131.44,131.51,21143.0,125.3543,125.4305,125.3447,125.4115,21143.0
2020-02-18 14:05:00,131.5,131.55,131.49,131.51,28345.0,125.4019,125.4496,125.3924,125.4115,28345.0
2020-02-18 14:10:00,131.51,131.54,131.47,131.53,19910.0,125.4115,125.4401,125.3733,125.4305,19910.0
2020-02-18 14:15:00,131.54,131.71,131.53,131.69,20829.0,125.4401,125.6022,125.4305,125.5831,20829.0
2020-02-18 14:20:00,131.69,131.81,131.66,131.81,18766.0,125.5831,125.6976,125.5545,125.6976,18766.0
2020-02-18 14:25:00,131.82,131.91,131.82,131.89,38989.0,125.7071,125.7929,125.7071,125.7739,38989.0
2020-02-18 14:30:00,131.89,131.9,131.84,131.86,15150.0,125.7739,125.7834,125.7262,125.7452,15150.0
2020-02-18 14:35:00,131.86,131.9,131.83,131.86,16312.0,125.7452,125.7834,125.7166,125.7452,16312.0
2020-02-18 14:40:00,131.87,131.93,131.84,131.9,38762.0,125.7548,125.812,125.7262,125.7834,38762.0
2020-02-18 14:45:00,131.9,131.93,131.84,131.85,18847.0,125.7834,125.812,125.7262,125.7357,18847.0
2020-02-18 14:50:00,131.85,131.9,131.84,131.88,13113.0,125.7357,125.7834,125.7262,125.7643,13113.0
2020-02-18 14:55:00,131.89,131.93,131.88,131.91,18828.0,125.7739,125.812,125.7643,125.7929,18828.0
2020-02-18 15:00:00,131.91,131.94,131.88,131.92,22297.0,125.7929,125.8215,125.7643,125.8025,22297.0
2020-02-18 15:05:00,131.93,131.94,131.87,131.89,18965.0,125.812,125.8215,125.7548,125.7739,18965.0
2020-02-18 15:10:00,131.88,131.99,131.88,131.99,38389.0,125.7643,125.8692,125.7643,125.8692,38389.0
2020-02-18 15:15:00,132.0,132.0,131.87,131.87,32656.0,125.8788,125.8788,125.7548,125.7548,32656.0
2020-02-18 15:20:00,131.87,131.87,131.8,131.86,30255.0,125.7548,125.7548,125.688,125.7452,30255.0
2020-02-18 15:25:00,131.86,131.9,131.77,131.85,71208.0,125.7452,125.7834,125.6594,125.7357,71208.0
2020-02-18 15:30:00,131.85,131.85,131.73,131.74,52557.0,125.7357,125.7357,125.6213,125.6308,52557.0
2020-02-18 15:35:00,131.74,131.76,131.7,131.7,45794.0,125.6308,125.6499,125.5927,125.5927,45794.0
2020-02-18 15:40:00,131.71,131.73,131.65,131.72,51350.0,125.6022,125.6213,125.545,125.6117,51350.0
2020-02-18 15:45:00,131.72,131.74,131.59,131.62,74476.0,125.6117,125.6308,125.4878,125.5164,74476.0
2020-02-18 15:50:00,131.62,131.65,131.56,131.65,95074.0,125.5164,125.545,125.4592,125.545,95074.0
2020-02-18 15:55:00,131.64,131.69,131.57,131.69,200575.0,125.5354,125.5831,125.4687,125.5831,200575.0
2020-02-19 09:30:00,132.15,132.51,132.08,132.35,89205.0,126.0218,126.3651,125.955,126.2125,89205.0
2020-02-19 09:35:00,132.33,132.42,132.21,132.42,45833.0,126.1934,126.2793,126.079,126.2793,45833.0
2020-02-19 09:40:00,132.42,132.44,132.32,132.33,43419.0,126.2793,126.2983,126.1839,126.1934,43419.0
2020-02-19 09:45:00,132.3,132.37,132.28,132.35,43363.0,126.1648,126.2316,126.1458,126.2125,43363.0
2020-02-19 09:50:00,132.35,132.36,132.24,132.29,36920.0,126.2125,126.2221,126.1076,126.1553,36920.0
2020-02-19 09:55:00,132.29,132.38,132.19,132.22,19984.0,126.1553,126.2411,126.0599,126.0885,19984.0
2020-02-19 10:00:00,132.21,132.27,132.18,132.26,23574.0,126.079,126.1362,126.0504,126.1267,23574.0
2020-02-19 10:05:00,132.27,132.29,132.22,132.25,24900.0,126.1362,126.1553,126.0885,126.1172,24900.0
2020-02-19 10:10:00,132.27,132.27,132.1,132.13,51747.0,126.1362,126.1362,125.9741,126.0027,51747.0
2020-02-19 10:15:00,132.13,132.29,132.13,132.24,30946.0,126.0027,126.1553,126.0027,126.1076,30946.0
2020-02-19 10:20:00,132.24,132.32,132.24,132.31,35194.0,126.1076,126.1839,126.1076,126.1744,35194.0
2020-02-19 10:25:00,132.32,132.34,132.21,132.22,42160.0,126.1839,126.203,126.079,126.0885,42160.0
2020-02-19 10:30:00,132.23,132.35,132.22,132.31,19668.0,126.0981,126.2125,126.0885,126.1744,19668.0
2020-02-19 10:35:00,132.32,132.33,132.18,132.25,11973.0,126.1839,126.1934,126.0504,126.1172,11973.0
2020-02-19 10:40:00,132.25,132.29,132.24,132.28,8394.0,126.1172,126.1553,126.1076,126.1458,8394.0
2020-02-19 10:45:00,132.28,132.31,132.23,132.31,17481.0,126.1458,126.1744,126.0981,126.1744,17481.0
2020-02-19 10:50:00,132.3,132.41,132.3,132.39,11060.0,126.1648,126.2697,126.1648,126.2507,11060.0
2020-02-19 10:55:00,132.39,132.42,132.35,132.39,41314.0,126.2507,126.2793,126.2125,126.2507,41314.0
2020-02-19 11:00:00,132.4,132.52,132.4,132.5,23131.0,126.2602,126.3746,126.2602,126.3556,23131.0
2020-02-19 11:05:00,132.5,132.55,132.49,132.53,14331.0,126.3556,126.4032,126.346,126.3842,14331.0
2020-02-19 11:10:00,132.54,132.57,132.51,132.57,17508.0,126.3937,126.4223,126.3651,126.4223,17508.0
2020-02-19 11:15:00,132.58,132.65,132.58,132.65,14607.0,126.4319,126.4986,126.4319,126.4986,14607.0
2020-02-19 11:20:00,132.64,132.67,132.61,132.66,23797.0,126.4891,126.5177,126.4605,126.5081,23797.0
2020-02-19 11:25:00,132.66,132.66,132.58,132.63,8143.0,126.5081,126.5081,126.4319,126.4795,8143.0
2020-02-19 11:30:00,132.64,132.64,132.58,132.58,8624.0,126.4891,126.4891,126.4319,126.4319,8624.0
2020-02-19 11:35:00,132.58,132.65,132.57,132.62,10380.0,126.4319,126.4986,126.4223,126.47,10380.0
2020-02-19 11:40:00,132.63,132.64,132.55,132.56,8595.0,126.4795,126.4891,126.4032,126.4128,8595.0
2020-02-19 11:45:00,132.56,132.61,132.55,132.58,13095.0,126.4128,126.4605,126.4032,126.4319,13095.0
2020-02-19 11:50:00,132.59,132.61,132.55,132.58,12950.0,126.4414,126.4605,126.4032,126.4319,12950.0
2020-02-19 11:55:00,132.59,132.64,132.56,132.63,14731.0,126.4414,126.4891,126.4128,126.4795,14731.0
2020-02-19 12:00:00,132.64,132.64,132.57,132.57,29557.0,126.4891,126.4891,126.4223,126.4223,29557.0
2020-02-19 12:05:00,132.57,132.62,132.57,132.59,16339.0,126.4223,126.47,126.4223,126.4414,16339.0
2020-02-19 12:10:00,132.6,132.65,132.56,132.63,15672.0,126.4509,126.4986,126.4128,126.4795,15672.0
2020-02-19 12:15:00,132.64,132.69,132.63,132.69,14276.0,126.4891,126.5368,126.4795,126.5368,14276.0
2020-02-19 12:20:00,132.68,132.68,132.6,132.62,119680.0,126.5272,126.5272,126.4509,126.47,119680.0
2020-02-19 12:25:00,132.63,132.64,132.61,132.64,11228.0,126.4795,126.4891,126.4605,126.4891,11228.0
2020-02-19 12:30:00,132.64,132.69,132.63,132.67,5973.0,126.4891,126.5368,126.4795,126.5177,5973.0
2020-02-19 12:35:00,132.68,132.72,132.66,132.68,6861.0,126.5272,126.5654,126.5081,126.5272,6861.0
2020-02-19 12:40:00,132.68,132.68,132.64,132.68,17939.0,126.5272,126.5272,126.4891,126.5272,17939.0
2020-02-19 12:45:00,132.67,132.72,132.67,132.72,21635.0,126.5177,126.5654,126.5177,126.5654,21635.0
2020-02-19 12:50:00,132.72,132.73,132.64,132.65,34105.0,126.5654,126.5749,126.4891,126.4986,34105.0
2020-02-19 12:55:00,132.65,132.66,132.63,132.65,20775.0,126.4986,126.5081,126.4795,126.4986,20775.0
2020-02-19 13:00:00,132.64,132.68,132.63,132.63,4945.0,126.4891,126.5272,126.4795,126.4795,4945.0
2020-02-19 13:05:00,132.64,132.67,132.61,132.62,11067.0,126.4891,126.5177,126.4605,126.47,11067.0
2020-02-19 13:10:00,132.63,132.65,132.61,132.63,10687.0,126.4795,126.4986,126.4605,126.4795,10687.0
2020-02-19 13:15:00,132.62,132.66,132.62,132.65,5219.0,126.47,126.5081,126.47,126.4986,5219.0
2020-02-19 13:20:00,132.66,132.66,132.57,132.57,5358.0,126.5081,126.5081,126.4223,126.4223,5358.0
2020-02-19 13:25:00,132.56,132.63,132.56,132.63,6171.0,126.4128,126.4795,126.4128,126.4795,6171.0
2020-02-19 13:30:00,132.63,132.64,132.6,132.61,10436.0,126.4795,126.4891,126.4509,126.4605,10436.0
2020-02-19 13:35:00,132.62,132.62,132.57,132.57,7572.0,126.47,126.47,126.4223,126.4223,7572.0
2020-02-19 13:40:00,132.57,132.6,132.57,132.6,8564.0,126.4223,126.4509,126.4223,126.4509,8564.0
2020-02-19 13:45:00,132.6,132.61,132.56,132.56,9157.0,126.4509,126.4605,126.4128,126.4128,9157.0
2020-02-19 13:50:00,132.55,132.58,132.55,132.56,5876.0,126.4032,126.4319,126.4032,126.4128,5876.0
2020-02-19 13:55:00,132.57,132.6,132.56,132.58,32700.0,126.4223,126.4509,126.4128,126.4319,32700.0
2020-02-19 14:00:00,132.58,132.61,132.52,132.57,25433.0,126.4319,126.4605,126.3746,126.4223,25433.0
2020-02-19 14:05:00,132.57,132.64,132.57,132.62,24089.0,126.4223,126.4891,126.4223,126.47,24089.0
2020-02-19 14:10:00,132.62,132.63,132.59,132.61,19755.0,126.47,126.4795,126.4414,126.4605,19755.0
2020-02-19 14:15:00,132.61,132.64,132.59,132.6,11937.0,126.4605,126.4891,126.4414,126.4509,11937.0
2020-02-19 14:20:00,132.6,132.61,132.56,132.57,19675.0,126.4509,126.4605,126.4128,126.4223,19675.0
2020-02-19 14:25:00,132.57,132.59,132.54,132.58,16021.0,126.4223,126.4414,126.3937,126.4319,16021.0
2020-02-19 14:30:00,132.57,132.59,132.55,132.56,8092.0,126.4223,126.4414,126.4032,126.4128,8092.0
2020-02-19 14:35:00,132.57,132.6,132.56,132.59,22515.0,126.4223,126.4509,126.4128,126.4414,22515.0
2020-02-19 14:40:00,132.59,132.69,132.58,132.69,25781.0,126.4414,126.5368,126.4319,126.5368,25781.0
2020-02-19 14:45:00,132.68,132.72,132.66,132.68,25731.0,126.5272,126.5654,126.5081,126.5272,25731.0
2020-02-19 14:50:00,132.68,132.69,132.6,132.63,30889.0,126.5272,126.5368,126.4509,126.4795,30889.0
2020-02-19 14:55:00,132.62,132.62,132.56,132.59,22054.0,126.47,126.47,126.4128,126.4414,22054.0
2020-02-19 15:00:00,132.6,132.62,132.52,132.53,18542.0,126.4509,126.47,126.3746,126.3842,18542.0
2020-02-19 15:05:00,132.53,132.54,132.44,132.46,13591.0,126.3842,126.3937,126.2983,126.3174,13591.0
2020-02-19 15:10:00,132.46,132.46,132.41,132.45,16854.0,126.3174,126.3174,126.2697,126.3079,16854.0
2020-02-19 15:15:00,132.45,132.51,132.44,132.51,9416.0,126.3079,126.3651,126.2983,126.3651,9416.0
2020-02-19 15:20:00,132.5,132.53,132.47,132.51,18865.0,126.3556,126.3842,126.327,126.3651,18865.0
2020-02-19 15:25:00,132.51,132.52,132.47,132.48,25001.0,126.3651,126.3746,126.327,126.3365,25001.0
2020-02-19 15:30:00,132.48,132.53,132.42,132.42,30922.0,126.3365,126.3842,126.2793,126.2793,30922.0
2020-02-19 15:35:00,132.41,132.44,132.38,132.4,52522.0,126.2697,126.2983,126.2411,126.2602,52522.0
2020-02-19 15:40:00,132.39,132.43,132.38,132.39,45400.0,126.2507,126.2888,126.2411,126.2507,45400.0
2020-02-19 15:45:00,132.39,132.43,132.3,132.31,86359.0,126.2507,126.2888,126.1648,126.1744,86359.0
2020-02-19 15:50:00,132.31,132.37,132.27,132.34,75290.0,126.1744,126.2316,126.1362,126.203,75290.0
2020-02-19 15:55:00,132.34,132.37,132.27,132.27,174346.0,126.203,126.2316,126.1362,126.1362,174346.0
2020-02-20 09:30:00,132.15,132.31,132.11,132.22,41272.0,126.0218,126.1744,125.9836,126.0885,41272.0
2020-02-20 09:35:00,132.2,132.28,132.08,132.28,31263.0,126.0695,126.1458,125.955,126.1458,31263.0
2020-02-20 09:40:00,132.27,132.35,132.17,132.29,39073.0,126.1362,126.2125,126.0409,126.1553,39073.0
2020-02-20 09:45:00,132.29,132.46,132.24,132.43,55982.0,126.1553,126.3174,126.1076,126.2888,55982.0
2020-02-20 09:50:00,132.45,132.63,132.44,132.63,44329.0,126.3079,126.4795,126.2983,126.4795,44329.0
2020-02-20 09:55:00,132.62,132.63,132.59,132.62,182106.0,126.47,126.4795,126.4414,126.47,182106.0
2020-02-20 10:00:00,132.62,132.65,132.57,132.59,43531.0,126.47,126.4986,126.4223,126.4414,43531.0
2020-02-20 10:05:00,132.59,132.68,132.57,132.58,29323.0,126.4414,126.5272,126.4223,126.4319,29323.0
2020-02-20 10:10:00,132.59,132.65,132.58,132.63,18807.0,126.4414,126.4986,126.4319,126.4795,18807.0
2020-02-20 10:15:00,132.64,132.66,132.58,132.62,26481.0,126.4891,126.5081,126.4319,126.47,26481.0
2020-02-20 10:20:00,132.62,132.63,132.51,132.51,15311.0,126.47,126.4795,126.3651,126.3651,15311.0
2020-02-20 10:25:00,132.53,132.59,132.5,132.57,27227.0,126.3842,126.4414,126.3556,126.4223,27227.0
2020-02-20 10:30:00,132.57,132.59,132.54,132.57,30651.0,126.4223,126.4414,126.3937,126.4223,30651.0
2020-02-20 10:35:00,132.56,132.62,132.5,132.62,289027.0,126.4128,126.47,126.3556,126.47,289027.0
2020-02-20 10:40:00,132.62,132.62,132.53,132.58,31362.0,126.47,126.47,126.3842,126.4319,31362.0
2020-02-20 10:45:00,132.59,132.6,132.51,132.52,25195.0,126.4414,126.4509,126.3651,126.3746,25195.0
2020-02-20 10:50:00,132.52,132.59,132.48,132.54,48346.0,126.3746,126.4414,126.3365,126.3937,48346.0
2020-02-20 10:55:00,132.54,132.62,132.54,132.56,31213.0,126.3937,126.47,126.3937,126.4128,31213.0
2020-02-20 11:00:00,132.56,132.56,132.39,132.4,50893.0,126.4128,126.4128,126.2507,126.2602,50893.0
2020-02-20 11:05:00,132.39,132.45,132.37,132.38,12250.0,126.2507,126.3079,126.2316,126.2411,12250.0
2020-02-20 11:10:00,132.37,132.37,132.2,132.2,27626.0,126.2316,126.2316,126.0695,126.0695,27626.0
2020-02-20 11:15:00,132.2,132.22,132.01,132.11,27207.0,126.0695,126.0885,125.8883,125.9836,27207.0
2020-02-20 11:20:00,132.09,132.14,131.97,131.98,26987.0,125.9646,126.0123,125.8501,125.8597,26987.0
2020-02-20 11:25:00,131.95,131.98,131.54,131.56,115855.0,125.8311,125.8597,125.4401,125.4592,115855.0
2020-02-20 11:30:00,131.56,131.65,130.69,130.93,483027.0,125.4592,125.545,124.6295,124.8584,483027.0
2020-02-20 11:35:00,130.94,131.32,130.8,131.32,173038.0,124.8679,125.2303,124.7344,125.2303,173038.0
2020-02-20 11:40:00,131.29,131.5,131.21,131.39,121013.0,125.2017,125.4019,125.1254,125.297,121013.0
2020-02-20 11:45:00,131.4,131.41,131.18,131.22,71382.0,125.3066,125.3161,125.0968,125.1349,71382.0
2020-02-20 11:50:00,131.2,131.7,131.19,131.68,131197.0,125.1158,125.5927,125.1063,125.5736,131197.0
2020-02-20 11:55:00,131.68,131.75,131.54,131.57,45065.0,125.5736,125.6403,125.4401,125.4687,45065.0
2020-02-20 12:00:00,131.55,131.57,131.32,131.34,108113.0,125.4496,125.4687,125.2303,125.2494,108113.0
2020-02-20 12:05:00,131.36,131.45,131.23,131.23,41568.0,125.2684,125.3543,125.1445,125.1445,41568.0
2020-02-20 12:10:00,131.24,131.57,131.24,131.56,80833.0,125.154,125.4687,125.154,125.4592,80833.0
2020-02-20 12:15:00,131.54,131.55,131.36,131.41,67411.0,125.4401,125.4496,125.2684,125.3161,67411.0
2020-02-20 12:20:00,131.4,131.42,131.28,131.35,89648.0,125.3066,125.3256,125.1921,125.2589,89648.0
2020-02-20 12:25:00,131.35,131.44,131.31,131.43,45178.0,125.2589,125.3447,125.2207,125.3352,45178.0
2020-02-20 12:30:00,131.44,131.62,131.36,131.6,99026.0,125.3447,125.5164,125.2684,125.4973,99026.0
2020-02-20 12:35:00,131.61,131.64,131.53,131.57,47183.0,125.5068,125.5354,125.4305,125.4687,47183.0
2020-02-20 12:40:00,131.57,131.63,131.48,131.52,34644.0,125.4687,125.5259,125.3829,125.421,34644.0
2020-02-20 12:45:00,131.51,131.62,131.43,131.5,88091.0,125.4115,125.5164,125.3352,125.4019,88091.0
2020-02-20 12:50:00,131.5,131.58,131.47,131.56,40635.0,125.4019,125.4782,125.3733,125.4592,40635.0
2020-02-20 12:55:00,131.55,131.77,131.55,131.77,38913.0,125.4496,125.6594,125.4496,125.6594,38913.0
2020-02-20 13:00:00,131.76,131.78,131.68,131.71,33789.0,125.6499,125.669,125.5736,125.6022,33789.0
2020-02-20 13:05:00,131.7,131.9,131.69,131.87,46469.0,125.5927,125.7834,125.5831,125.7548,46469.0
2020-02-20 13:10:00,131.87,132.05,131.85,132.05,85163.0,125.7548,125.9264,125.7357,125.9264,85163.0
2020-02-20 13:15:00,132.05,132.09,131.94,131.95,29368.0,125.9264,125.9646,125.8215,125.8311,29368.0
2020-02-20 13:20:00,131.96,132.02,131.95,132.0,25343.0,125.8406,125.8978,125.8311,125.8788,25343.0
2020-02-20 13:25:00,132.0,132.03,131.45,131.96,119233.0,125.8788,125.9074,125.3543,125.8406,119233.0
2020-02-20 13:30:00,131.98,132.01,131.89,132.01,31295.0,125.8597,125.8883,125.7739,125.8883,31295.0
2020-02-20 13:35:00,132.01,132.01,131.78,131.85,43116.0,125.8883,125.8883,125.669,125.7357,43116.0
2020-02-20 13:40:00,131.85,131.91,131.71,131.75,30997.0,125.7357,125.7929,125.6022,125.6403,30997.0
2020-02-20 13:45:00,131.75,131.9,131.74,131.85,23070.0,125.6403,125.7834,125.6308,125.7357,23070.0
2020-02-20 13:50:00,131.83,131.89,131.83,131.84,13968.0,125.7166,125.7739,125.7166,125.7262,13968.0
2020-02-20 13:55:00,131.87,131.87,131.74,131.78,22687.0,125.7548,125.7548,125.6308,125.669,22687.0
2020-02-20 14:00:00,131.78,131.96,131.78,131.96,23316.0,125.669,125.8406,125.669,125.8406,23316.0
2020-02-20 14:05:00,131.97,132.06,131.95,131.96,53409.0,125.8501,125.936,125.8311,125.8406,53409.0
2020-02-20 14:10:00,131.97,132.11,131.97,132.06,44294.0,125.8501,125.9836,125.8501,125.936,44294.0
2020-02-20 14:15:00,132.07,132.1,131.99,131.99,24995.0,125.9455,125.9741,125.8692,125.8692,24995.0
2020-02-20 14:20:00,131.99,132.08,131.99,132.08,24692.0,125.8692,125.955,125.8692,125.955,24692.0
2020-02-20 14:25:00,132.09,132.09,131.91,131.95,19707.0,125.9646,125.9646,125.7929,125.8311,19707.0
2020-02-20 14:30:00,131.96,132.19,131.95,132.18,66641.0,125.8406,126.0599,125.8311,126.0504,66641.0
2020-02-20 14:35:00,132.17,132.22,132.13,132.19,17148.0,126.0409,126.0885,126.0027,126.0599,17148.0
2020-02-20 14:40:00,132.18,132.21,132.1,132.13,21176.0,126.0504,126.079,125.9741,126.0027,21176.0
2020-02-20 14:45:00,132.14,132.15,132.08,132.11,23729.0,126.0123,126.0218,125.955,125.9836,23729.0
2020-02-20 14:50:00,132.11,132.13,131.94,132.0,37906.0,125.9836,126.0027,125.8215,125.8788,37906.0
2020-02-20 14:55:00,132.0,132.1,132.0,132.02,32789.0,125.8788,125.9741,125.8788,125.8978,32789.0
2020-02-20 15:00:00,132.03,132.06,132.0,132.03,25444.0,125.9074,125.936,125.8788,125.9074,25444.0
2020-02-20 15:05:00,132.04,132.09,131.96,131.99,23954.0,125.9169,125.9646,125.8406,125.8692,23954.0
2020-02-20 15:10:00,131.99,132.02,131.83,131.89,59074.0,125.8692,125.8978,125.7166,125.7739,59074.0
2020-02-20 15:15:00,131.88,132.09,131.85,132.09,34714.0,125.7643,125.9646,125.7357,125.9646,34714.0
2020-02-20 15:20:00,132.09,132.17,132.06,132.15,39845.0,125.9646,126.0409,125.936,126.0218,39845.0
2020-02-20 15:25:00,132.14,132.15,132.09,132.13,23034.0,126.0123,126.0218,125.9646,126.0027,23034.0
2020-02-20 15:30:00,132.13,132.25,132.12,132.21,54887.0,126.0027,126.1172,125.9932,126.079,54887.0
2020-02-20 15:35:00,132.21,132.24,132.16,132.19,51889.0,126.079,126.1076,126.0313,126.0599,51889.0
2020-02-20 15:40:00,132.19,132.28,132.19,132.28,43725.0,126.0599,126.1458,126.0599,126.1458,43725.0
2020-02-20 15:45:00,132.28,132.28,132.12,132.15,58167.0,126.1458,126.1458,125.9932,126.0218,58167.0
2020-02-20 15:50:00,132.16,132.34,132.13,132.34,125341.0,126.0313,126.203,126.0027,126.203,125341.0
2020-02-20 15:55:00,132.34,132.4,132.3,132.35,166083.0,126.203,126.2602,126.1648,126.2125,166083.0
2020-02-21 09:30:00,131.73,131.88,131.64,131.67,63621.0,125.6213,125.7643,125.5354,125.5641,63621.0
2020-02-21 09:35:00,131.67,131.7,131.36,131.36,91803.0,125.5641,125.5927,125.2684,125.2684,91803.0
2020-02-21 09:40:00,131.35,131.36,131.16,131.28,66180.0,125.2589,125.2684,125.0777,125.1921,66180.0
2020-02-21 09:45:00,131.27,131.28,130.73,130.77,170124.0,125.1826,125.1921,124.6676,124.7058,170124.0
2020-02-21 09:50:00,130.77,131.02,130.77,130.99,99590.0,124.7058,124.9442,124.7058,124.9156,99590.0
2020-02-21 09:55:00,130.99,131.1,130.91,130.94,88753.0,124.9156,125.0205,124.8393,124.8679,88753.0
2020-02-21 10:00:00,130.95,130.98,130.64,130.68,81345.0,124.8774,124.9061,124.5818,124.62,81345.0
2020-02-21 10:05:00,130.68,130.83,130.62,130.83,91606.0,124.62,124.763,124.5627,124.763,91606.0
2020-02-21 10:10:00,130.82,130.84,130.61,130.66,63045.0,124.7535,124.7725,124.5532,124.6009,63045.0
2020-02-21 10:15:00,130.65,130.84,130.63,130.76,73306.0,124.5914,124.7725,124.5723,124.6963,73306.0
2020-02-21 10:20:00,130.78,131.03,130.73,130.99,78967.0,124.7153,124.9537,124.6676,124.9156,78967.0
2020-02-21 10:25:00,130.98,131.04,130.91,130.92,84790.0,124.9061,124.9633,124.8393,124.8488,84790.0
2020-02-21 10:30:00,130.93,130.94,130.61,130.63,48601.0,124.8584,124.8679,124.5532,124.5723,48601.0
2020-02-21 10:35:00,130.63,130.71,130.54,130.59,50388.0,124.5723,124.6486,124.4865,124.5341,50388.0
2020-02-21 10:40:00,130.58,130.59,130.39,130.5,64885.0,124.5246,124.5341,124.3434,124.4483,64885.0
2020-02-21 10:45:00,130.51,130.63,130.4,130.63,153215.0,124.4578,124.5723,124.3529,124.5723,153215.0
2020-02-21 10:50:00,130.63,130.86,130.58,130.83,60122.0,124.5723,124.7916,124.5246,124.763,60122.0
2020-02-21 10:55:00,130.83,130.88,130.75,130.79,34513.0,124.763,124.8107,124.6867,124.7249,34513.0
2020-02-21 11:00:00,130.8,130.81,130.67,130.78,30789.0,124.7344,124.7439,124.6104,124.7153,30789.0
2020-02-21 11:05:00,130.78,130.79,130.68,130.71,53355.0,124.7153,124.7249,124.62,124.6486,53355.0
2020-02-21 11:10:00,130.71,130.79,130.65,130.75,13301.0,124.6486,124.7249,124.5914,124.6867,13301.0
2020-02-21 11:15:00,130.75,130.8,130.62,130.62,12413.0,124.6867,124.7344,124.5627,124.5627,12413.0
2020-02-21 11:20:00,130.61,130.82,130.58,130.8,32939.0,124.5532,124.7535,124.5246,124.7344,32939.0
2020-02-21 11:25:00,130.79,130.86,130.76,130.82,21915.0,124.7249,124.7916,124.6963,124.7535,21915.0
2020-02-21 11:30:00,130.83,130.93,130.81,130.82,26344.0,124.763,124.8584,124.7439,124.7535,26344.0
2020-02-21 11:35:00,130.83,130.84,130.76,130.83,25192.0,124.763,124.7725,124.6963,124.763,25192.0
2020-02-21 11:40:00,130.82,130.88,130.76,130.88,20678.0,124.7535,124.8107,124.6963,124.8107,20678.0
2020-02-21 11:45:00,130.88,130.91,130.74,130.74,21563.0,124.8107,124.8393,124.6772,124.6772,21563.0
2020-02-21 11:50:00,130.76,130.95,130.76,130.94,8604.0,124.6963,124.8774,124.6963,124.8679,8604.0
2020-02-21 11:55:00,130.97,131.0,130.82,130.83,15227.0,124.8965,124.9251,124.7535,124.763,15227.0
2020-02-21 12:00:00,130.84,130.92,130.8,130.91,18976.0,124.7725,124.8488,124.7344,124.8393,18976.0
2020-02-21 12:05:00,130.91,131.01,130.85,130.85,28475.0,124.8393,124.9347,124.7821,124.7821,28475.0
2020-02-21 12:10:00,130.85,130.92,130.85,130.87,14962.0,124.7821,124.8488,124.7821,124.8012,14962.0
2020-02-21 12:15:00,130.86,130.88,130.82,130.82,18322.0,124.7916,124.8107,124.7535,124.7535,18322.0
2020-02-21 12:20:00,130.81,130.87,130.75,130.75,19618.0,124.7439,124.8012,124.6867,124.6867,19618.0
2020-02-21 12:25:00,130.74,130.8,130.73,130.79,20862.0,124.6772,124.7344,124.6676,124.7249,20862.0
2020-02-21 12:30:00,130.77,130.82,130.7,130.74,6536.0,124.7058,124.7535,124.639,124.6772,6536.0
2020-02-21 12:35:00,130.74,130.8,130.72,130.79,23989.0,124.6772,124.7344,124.6581,124.7249,23989.0
2020-02-21 12:40:00,130.79,130.81,130.73,130.79,9016.0,124.7249,124.7439,124.6676,124.7249,9016.0
2020-02-21 12:45:00,130.8,130.81,130.71,130.73,19500.0,124.7344,124.7439,124.6486,124.6676,19500.0
2020-02-21 12:50:00,130.73,130.73,130.63,130.63,18579.0,124.6676,124.6676,124.5723,124.5723,18579.0
2020-02-21 12:55:00,130.63,130.76,130.63,130.76,9090.0,124.5723,124.6963,124.5723,124.6963,9090.0
2020-02-21 13:00:00,130.75,130.87,130.72,130.85,11754.0,124.6867,124.8012,124.6581,124.7821,11754.0
2020-02-21 13:05:00,130.85,130.86,130.75,130.77,8157.0,124.7821,124.7916,124.6867,124.7058,8157.0
2020-02-21 13:10:00,130.77,130.81,130.63,130.63,18273.0,124.7058,124.7439,124.5723,124.5723,18273.0
2020-02-21 13:15:00,130.64,130.73,130.63,130.68,23355.0,124.5818,124.6676,124.5723,124.62,23355.0
2020-02-21 13:20:00,130.68,130.69,130.58,130.6,21311.0,124.62,124.6295,124.5246,124.5437,21311.0
2020-02-21 13:25:00,130.61,130.66,130.48,130.49,60187.0,124.5532,124.6009,124.4292,124.4388,60187.0
2020-02-21 13:30:00,130.49,130.52,130.4,130.4,26025.0,124.4388,124.4674,124.3529,124.3529,26025.0
2020-02-21 13:35:00,130.4,130.42,130.29,130.36,92799.0,124.3529,124.372,124.248,124.3148,92799.0
2020-02-21 13:40:00,130.35,130.43,130.34,130.36,44122.0,124.3053,124.3816,124.2957,124.3148,44122.0
2020-02-21 13:45:00,130.35,130.36,130.2,130.24,116153.0,124.3053,124.3148,124.1622,124.2004,116153.0
2020-02-21 13:50:00,130.24,130.24,130.01,130.01,81729.0,124.2004,124.2004,123.981,123.981,81729.0
2020-02-21 13:55:00,130.01,130.17,129.99,130.13,51392.0,123.981,124.1336,123.962,124.0955,51392.0
2020-02-21 14:00:00,130.12,130.29,130.06,130.26,87405.0,124.0859,124.248,124.0287,124.2194,87405.0
2020-02-21 14:05:00,130.25,130.26,130.13,130.18,56315.0,124.2099,124.2194,124.0955,124.1432,56315.0
2020-02-21 14:10:00,130.18,130.25,130.12,130.19,49686.0,124.1432,124.2099,124.0859,124.1527,49686.0
2020-02-21 14:15:00,130.2,130.24,130.1,130.19,52239.0,124.1622,124.2004,124.0669,124.1527,52239.0
2020-02-21 14:20:00,130.17,130.29,130.12,130.13,55789.0,124.1336,124.248,124.0859,124.0955,55789.0
2020-02-21 14:25:00,130.13,130.31,130.1,130.28,36071.0,124.0955,124.2671,124.0669,124.2385,36071.0
2020-02-21 14:30:00,130.27,130.43,130.27,130.34,60107.0,124.229,124.3816,124.229,124.2957,60107.0
2020-02-21 14:35:00,130.34,130.35,130.22,130.28,120024.0,124.2957,124.3053,124.1813,124.2385,120024.0
2020-02-21 14:40:00,130.27,130.4,130.24,130.32,52083.0,124.229,124.3529,124.2004,124.2767,52083.0
2020-02-21 14:45:00,130.33,130.34,130.22,130.24,31535.0,124.2862,124.2957,124.1813,124.2004,31535.0
2020-02-21 14:50:00,130.23,130.4,130.23,130.34,40538.0,124.1908,124.3529,124.1908,124.2957,40538.0
2020-02-21 14:55:00,130.32,130.44,130.28,130.35,42692.0,124.2767,124.3911,124.2385,124.3053,42692.0
2020-02-21 15:00:00,130.35,130.39,130.24,130.25,60026.0,124.3053,124.3434,124.2004,124.2099,60026.0
2020-02-21 15:05:00,130.25,130.25,130.14,130.19,98896.0,124.2099,124.2099,124.105,124.1527,98896.0
2020-02-21 15:10:00,130.19,130.3,130.16,130.27,62878.0,124.1527,124.2576,124.1241,124.229,62878.0
2020-02-21 15:15:00,130.26,130.28,130.14,130.15,44371.0,124.2194,124.2385,124.105,124.1145,44371.0
2020-02-21 15:20:00,130.15,130.21,130.11,130.18,56857.0,124.1145,124.1718,124.0764,124.1432,56857.0
2020-02-21 15:25:00,130.17,130.2,130.08,130.13,58899.0,124.1336,124.1622,124.0478,124.0955,58899.0
2020-02-21 15:30:00,130.12,130.19,129.96,129.97,113487.0,124.0859,124.1527,123.9334,123.9429,113487.0
2020-02-21 15:35:00,129.97,130.09,129.96,130.08,155341.0,123.9429,124.0573,123.9334,124.0478,155341.0
2020-02-21 15:40:00,130.09,130.18,130.06,130.16,105206.0,124.0573,124.1432,124.0287,124.1241,105206.0
2020-02-21 15:45:00,130.17,130.29,130.16,130.27,132772.0,124.1336,124.248,124.1241,124.229,132772.0
2020-02-21 15:50:00,130.27,130.42,130.27,130.36,144759.0,124.229,124.372,124.229,124.3148,144759.0
2020-02-21 15:55:00,130.36,130.38,130.22,130.3,346310.0,124.3148,124.3339,124.1813,124.2576,346310.0
2020-02-24 09:30:00,125.88,126.86,125.75,126.58,446930.0,120.0426,120.9771,119.9186,120.7101,446930.0
2020-02-24 09:35:00,126.58,126.84,126.48,126.55,240555.0,120.7101,120.958,120.6147,120.6815,240555.0
2020-02-24 09:40:00,126.55,126.64,126.28,126.63,166251.0,120.6815,120.7673,120.424,120.7578,166251.0
2020-02-24 09:45:00,126.62,126.72,126.5,126.57,199495.0,120.7482,120.8436,120.6338,120.7006,199495.0
2020-02-24 09:50:00,126.57,126.77,126.48,126.71,146376.0,120.7006,120.8913,120.6147,120.8341,146376.0
2020-02-24 09:55:00,126.71,126.86,126.52,126.86,120804.0,120.8341,120.9771,120.6529,120.9771,120804.0
2020-02-24 10:00:00,126.83,127.04,126.75,126.81,162358.0,120.9485,121.1488,120.8722,120.9294,162358.0
2020-02-24 10:05:00,126.81,126.83,126.62,126.75,73162.0,120.9294,120.9485,120.7482,120.8722,73162.0
2020-02-24 10:10:00,126.73,127.0,126.63,126.98,84244.0,120.8531,121.1106,120.7578,121.0915,84244.0
2020-02-24 10:15:00,126.98,127.03,126.75,126.75,92035.0,121.0915,121.1392,120.8722,120.8722,92035.0
2020-02-24 10:20:00,126.73,126.73,126.53,126.57,108175.0,120.8531,120.8531,120.6624,120.7006,108175.0
2020-02-24 10:25:00,126.57,126.61,126.47,126.53,81910.0,120.7006,120.7387,120.6052,120.6624,81910.0
2020-02-24 10:30:00,126.51,126.54,126.28,126.41,58455.0,120.6433,120.6719,120.424,120.548,58455.0
2020-02-24 10:35:00,126.42,126.47,126.24,126.34,81036.0,120.5575,120.6052,120.3859,120.4812,81036.0
2020-02-24 10:40:00,126.32,126.47,126.2,126.45,88166.0,120.4622,120.6052,120.3477,120.5861,88166.0
2020-02-24 10:45:00,126.44,126.58,126.32,126.57,23683.0,120.5766,120.7101,120.4622,120.7006,23683.0
2020-02-24 10:50:00,126.58,126.75,126.57,126.59,49752.0,120.7101,120.8722,120.7006,120.7196,49752.0
2020-02-24 10:55:00,126.59,126.65,126.52,126.56,32824.0,120.7196,120.7768,120.6529,120.691,32824.0
2020-02-24 11:00:00,126.56,126.6,126.23,126.3,60182.0,120.691,120.7292,120.3763,120.4431,60182.0
2020-02-24 11:05:00,126.31,126.42,126.27,126.34,40876.0,120.4526,120.5575,120.4145,120.4812,40876.0
2020-02-24 11:10:00,126.34,126.45,126.32,126.39,40937.0,120.4812,120.5861,120.4622,120.5289,40937.0
2020-02-24 11:15:00,126.36,126.62,126.3,126.61,59486.0,120.5003,120.7482,120.4431,120.7387,59486.0
2020-02-24 11:20:00,126.63,126.69,126.6,126.62,159543.0,120.7578,120.815,120.7292,120.7482,159543.0
2020-02-24 11:25:00,126.62,126.62,126.48,126.51,81751.0,120.7482,120.7482,120.6147,120.6433,81751.0
2020-02-24 11:30:00,126.52,126.56,126.38,126.43,74556.0,120.6529,120.691,120.5194,120.567,74556.0
2020-02-24 11:35:00,126.45,126.52,126.33,126.39,109050.0,120.5861,120.6529,120.4717,120.5289,109050.0
2020-02-24 11:40:00,126.38,126.38,126.11,126.17,200573.0,120.5194,120.5194,120.2619,120.3191,200573.0
2020-02-24 11:45:00,126.19,126.2,126.02,126.1,95876.0,120.3382,120.3477,120.1761,120.2524,95876.0
2020-02-24 11:50:00,126.11,126.19,126.07,126.13,156521.0,120.2619,120.3382,120.2237,120.281,156521.0
2020-02-24 11:55:00,126.12,126.34,126.01,126.14,256237.0,120.2714,120.4812,120.1665,120.2905,256237.0
2020-02-24 12:00:00,126.12,126.14,125.93,125.95,49158.0,120.2714,120.2905,120.0902,120.1093,49158.0
2020-02-24 12:05:00,125.96,125.96,125.68,125.7,86152.0,120.1188,120.1188,119.8518,119.8709,86152.0
2020-02-24 12:10:00,125.7,125.85,125.67,125.71,69314.0,119.8709,120.0139,119.8423,119.8804,69314.0
2020-02-24 12:15:00,125.71,125.75,125.57,125.75,81976.0,119.8804,119.9186,119.7469,119.9186,81976.0
2020-02-24 12:20:00,125.73,125.81,125.66,125.66,30961.0,119.8995,119.9758,119.8328,119.8328,30961.0
2020-02-24 12:25:00,125.67,125.86,125.66,125.7,109818.0,119.8423,120.0235,119.8328,119.8709,109818.0
2020-02-24 12:30:00,125.69,125.77,125.52,125.64,68152.0,119.8614,119.9377,119.6992,119.8137,68152.0
2020-02-24 12:35:00,125.66,125.95,125.65,125.95,70247.0,119.8328,120.1093,119.8232,120.1093,70247.0
2020-02-24 12:40:00,125.97,126.07,125.89,126.02,64248.0,120.1284,120.2237,120.0521,120.1761,64248.0
2020-02-24 12:45:00,126.02,126.04,125.9,125.95,43221.0,120.1761,120.1951,120.0616,120.1093,43221.0
2020-02-24 12:50:00,125.95,125.97,125.84,125.88,44754.0,120.1093,120.1284,120.0044,120.0426,44754.0
2020-02-24 12:55:00,125.88,125.89,125.63,125.65,91205.0,120.0426,120.0521,119.8041,119.8232,91205.0
2020-02-24 13:00:00,125.64,125.64,125.4,125.42,65512.0,119.8137,119.8137,119.5848,119.6039,65512.0
2020-02-24 13:05:00,125.41,125.55,125.39,125.42,82349.0,119.5943,119.7279,119.5753,119.6039,82349.0
2020-02-24 13:10:00,125.42,125.45,125.32,125.32,53538.0,119.6039,119.6325,119.5085,119.5085,53538.0
2020-02-24 13:15:00,125.32,125.37,125.2,125.36,56518.0,119.5085,119.5562,119.3941,119.5467,56518.0
2020-02-24 13:20:00,125.34,125.55,125.33,125.37,84540.0,119.5276,119.7279,119.5181,119.5562,84540.0
2020-02-24 13:25:00,125.36,125.76,125.33,125.76,96607.0,119.5467,119.9281,119.5181,119.9281,96607.0
2020-02-24 13:30:00,125.75,125.84,125.67,125.79,52715.0,119.9186,120.0044,119.8423,119.9567,52715.0
2020-02-24 13:35:00,125.78,125.92,125.74,125.84,36881.0,119.9472,120.0807,119.909,120.0044,36881.0
2020-02-24 13:40:00,125.83,125.83,125.67,125.73,48464.0,119.9949,119.9949,119.8423,119.8995,48464.0
2020-02-24 13:45:00,125.74,125.91,125.72,125.84,81116.0,119.909,120.0712,119.89,120.0044,81116.0
2020-02-24 13:50:00,125.84,125.91,125.77,125.88,131210.0,120.0044,120.0712,119.9377,120.0426,131210.0
2020-02-24 13:55:00,125.87,125.99,125.72,125.93,116690.0,120.033,120.1475,119.89,120.0902,116690.0
2020-02-24 14:00:00,125.92,126.06,125.82,125.82,75804.0,120.0807,120.2142,119.9853,119.9853,75804.0
2020-02-24 14:05:00,125.82,125.91,125.6,125.68,80664.0,119.9853,120.0712,119.7755,119.8518,80664.0
2020-02-24 14:10:00,125.68,125.72,125.59,125.59,33522.0,119.8518,119.89,119.766,119.766,33522.0
2020-02-24 14:15:00,125.59,125.75,125.55,125.66,29548.0,119.766,119.9186,119.7279,119.8328,29548.0
2020-02-24 14:20:00,125.66,125.93,125.66,125.92,52376.0,119.8328,120.0902,119.8328,120.0807,52376.0
2020-02-24 14:25:00,125.93,126.22,125.93,126.16,80960.0,120.0902,120.3668,120.0902,120.3096,80960.0
2020-02-24 14:30:00,126.18,126.22,126.09,126.13,55664.0,120.3286,120.3668,120.2428,120.281,55664.0
2020-02-24 14:35:00,126.11,126.24,126.01,126.23,65651.0,120.2619,120.3859,120.1665,120.3763,65651.0
2020-02-24 14:40:00,126.22,126.28,126.14,126.27,37566.0,120.3668,120.424,120.2905,120.4145,37566.0
2020-02-24 14:45:00,126.27,126.39,126.26,126.38,73361.0,120.4145,120.5289,120.4049,120.5194,73361.0
2020-02-24 14:50:00,126.38,126.5,126.28,126.44,69379.0,120.5194,120.6338,120.424,120.5766,69379.0
2020-02-24 14:55:00,126.43,126.67,126.41,126.64,141168.0,120.567,120.7959,120.548,120.7673,141168.0
2020-02-24 15:00:00,126.66,126.84,126.56,126.78,166582.0,120.7864,120.958,120.691,120.9008,166582.0
2020-02-24 15:05:00,126.79,126.88,126.75,126.75,62737.0,120.9104,120.9962,120.8722,120.8722,62737.0
2020-02-24 15:10:00,126.75,126.77,126.5,126.53,81283.0,120.8722,120.8913,120.6338,120.6624,81283.0
2020-02-24 15:15:00,126.53,126.57,126.38,126.56,256876.0,120.6624,120.7006,120.5194,120.691,256876.0
2020-02-24 15:20:00,126.56,126.66,126.45,126.46,107613.0,120.691,120.7864,120.5861,120.5957,107613.0
2020-02-24 15:25:00,126.46,126.51,126.38,126.42,151075.0,120.5957,120.6433,120.5194,120.5575,151075.0
2020-02-24 15:30:00,126.43,126.49,126.28,126.34,130377.0,120.567,120.6243,120.424,120.4812,130377.0
2020-02-24 15:35:00,126.33,126.39,126.17,126.21,148876.0,120.4717,120.5289,120.3191,120.3573,148876.0
2020-02-24 15:40:00,126.21,126.25,126.03,126.06,126019.0,120.3573,120.3954,120.1856,120.2142,126019.0
2020-02-24 15:45:00,126.06,126.36,126.05,126.34,210986.0,120.2142,120.5003,120.2047,120.4812,210986.0
2020-02-24 15:50:00,126.33,126.33,125.96,125.98,224455.0,120.4717,120.4717,120.1188,120.1379,224455.0
2020-02-24 15:55:00,125.97,126.04,125.8,125.82,365886.0,120.1284,120.1951,119.9663,119.9853,365886.0
2020-02-25 09:30:00,126.93,127.19,126.47,126.5,322598.0,121.0439,121.2918,120.6052,120.6338,322598.0
2020-02-25 09:35:00,126.47,126.84,126.43,126.67,208880.0,120.6052,120.958,120.567,120.7959,208880.0
2020-02-25 09:40:00,126.66,126.66,126.2,126.24,119329.0,120.7864,120.7864,120.3477,120.3859,119329.0
2020-02-25 09:45:00,126.26,126.3,125.88,126.12,250092.0,120.4049,120.4431,120.0426,120.2714,250092.0
2020-02-25 09:50:00,126.11,126.39,125.94,126.34,232424.0,120.2619,120.5289,120.0998,120.4812,232424.0
2020-02-25 09:55:00,126.34,126.34,126.06,126.18,96119.0,120.4812,120.4812,120.2142,120.3286,96119.0
2020-02-25 10:00:00,126.19,126.39,126.02,126.03,204121.0,120.3382,120.5289,120.1761,120.1856,204121.0
2020-02-25 10:05:00,126.04,126.27,125.98,126.11,63582.0,120.1951,120.4145,120.1379,120.2619,63582.0
2020-02-25 10:10:00,126.09,126.17,125.9,125.98,164418.0,120.2428,120.3191,120.0616,120.1379,164418.0
2020-02-25 10:15:00,125.96,126.02,125.78,125.78,113176.0,120.1188,120.1761,119.9472,119.9472,113176.0
2020-02-25 10:20:00,125.76,125.79,125.44,125.44,110775.0,119.9281,119.9567,119.623,119.623,110775.0
2020-02-25 10:25:00,125.42,125.44,125.01,125.1,226347.0,119.6039,119.623,119.2129,119.2987,226347.0
2020-02-25 10:30:00,125.1,125.26,124.76,125.1,245006.0,119.2987,119.4513,118.9745,119.2987,245006.0
2020-02-25 10:35:00,125.08,125.33,124.91,125.2,203609.0,119.2797,119.5181,119.1175,119.3941,203609.0
2020-02-25 10:40:00,125.19,125.44,125.02,125.41,159579.0,119.3846,119.623,119.2224,119.5943,159579.0
2020-02-25 10:45:00,125.4,125.49,125.01,125.06,145743.0,119.5848,119.6706,119.2129,119.2606,145743.0
2020-02-25 10:50:00,125.04,125.05,124.47,124.76,212628.0,119.2415,119.251,118.6979,118.9745,212628.0
2020-02-25 10:55:00,124.77,125.09,124.67,125.09,248387.0,118.984,119.2892,118.8887,119.2892,248387.0
2020-02-25 11:00:00,125.09,125.17,124.76,124.8,146369.0,119.2892,119.3655,118.9745,119.0126,146369.0
2020-02-25 11:05:00,124.77,124.97,124.43,124.5,152136.0,118.984,119.1748,118.6598,118.7265,152136.0
2020-02-25 11:10:00,124.48,124.74,124.45,124.56,133331.0,118.7075,118.9554,118.6789,118.7838,133331.0
2020-02-25 11:15:00,124.57,124.57,124.07,124.31,251048.0,118.7933,118.7933,118.3165,118.5454,251048.0
2020-02-25 11:20:00,124.28,124.4,124.1,124.36,192047.0,118.5168,118.6312,118.3451,118.593,192047.0
2020-02-25 11:25:00,124.35,124.76,124.31,124.64,215409.0,118.5835,118.9745,118.5454,118.8601,215409.0
2020-02-25 11:30:00,124.65,124.85,124.45,124.78,149381.0,118.8696,119.0603,118.6789,118.9936,149381.0
2020-02-25 11:35:00,124.8,124.93,124.63,124.83,113974.0,119.0126,119.1366,118.8505,119.0412,113974.0
2020-02-25 11:40:00,124.84,124.89,124.61,124.61,73640.0,119.0508,119.0985,118.8314,118.8314,73640.0
2020-02-25 11:45:00,124.63,125.14,124.63,125.0,92841.0,118.8505,119.3369,118.8505,119.2034,92841.0
2020-02-25 11:50:00,125.0,125.21,124.93,125.2,38545.0,119.2034,119.4036,119.1366,119.3941,38545.0
2020-02-25 11:55:00,125.21,125.21,124.97,125.03,79271.0,119.4036,119.4036,119.1748,119.232,79271.0
2020-02-25 12:00:00,125.02,125.13,124.88,124.91,101012.0,119.2224,119.3273,119.0889,119.1175,101012.0
2020-02-25 12:05:00,124.92,125.0,124.83,124.96,62871.0,119.1271,119.2034,119.0412,119.1652,62871.0
2020-02-25 12:10:00,124.93,125.11,124.92,124.93,35871.0,119.1366,119.3083,119.1271,119.1366,35871.0
2020-02-25 12:15:00,124.92,124.93,124.61,124.66,49741.0,119.1271,119.1366,118.8314,118.8791,49741.0
2020-02-25 12:20:00,124.63,124.69,124.54,124.6,62012.0,118.8505,118.9077,118.7647,118.8219,62012.0
2020-02-25 12:25:00,124.58,124.69,124.48,124.57,97037.0,118.8028,118.9077,118.7075,118.7933,97037.0
2020-02-25 12:30:00,124.57,124.81,124.54,124.81,76695.0,118.7933,119.0222,118.7647,119.0222,76695.0
2020-02-25 12:35:00,124.8,124.92,124.77,124.82,26832.0,119.0126,119.1271,118.984,119.0317,26832.0
2020-02-25 12:40:00,124.81,124.83,124.35,124.43,159341.0,119.0222,119.0412,118.5835,118.6598,159341.0
2020-02-25 12:45:00,124.43,124.44,124.16,124.2,124421.0,118.6598,118.6693,118.4023,118.4405,124421.0
2020-02-25 12:50:00,124.19,124.37,124.16,124.31,41928.0,118.4309,118.6026,118.4023,118.5454,41928.0
2020-02-25 12:55:00,124.34,124.37,124.13,124.15,101343.0,118.574,118.6026,118.3737,118.3928,101343.0
2020-02-25 13:00:00,124.14,124.36,124.01,124.13,203269.0,118.3832,118.593,118.2593,118.3737,203269.0
2020-02-25 13:05:00,124.15,124.35,124.04,124.31,98342.0,118.3928,118.5835,118.2879,118.5454,98342.0
2020-02-25 13:10:00,124.32,124.49,124.22,124.26,107293.0,118.5549,118.717,118.4595,118.4977,107293.0
2020-02-25 13:15:00,124.25,124.3,123.86,123.92,136528.0,118.4881,118.5358,118.1162,118.1734,136528.0
2020-02-25 13:20:00,123.9,124.0,123.89,123.92,67010.0,118.1544,118.2497,118.1448,118.1734,67010.0
2020-02-25 13:25:00,123.93,124.02,123.84,123.91,65719.0,118.183,118.2688,118.0972,118.1639,65719.0
2020-02-25 13:30:00,123.89,123.89,123.62,123.78,145715.0,118.1448,118.1448,117.8874,118.0399,145715.0
2020-02-25 13:35:00,123.8,123.81,123.61,123.68,204364.0,118.059,118.0685,117.8778,117.9446,204364.0
2020-02-25 13:40:00,123.66,123.8,123.49,123.74,108460.0,117.9255,118.059,117.7634,118.0018,108460.0
2020-02-25 13:45:00,123.73,123.81,123.66,123.66,107027.0,117.9923,118.0685,117.9255,117.9255,107027.0
2020-02-25 13:50:00,123.67,123.91,123.52,123.67,80391.0,117.935,118.1639,117.792,117.935,80391.0
2020-02-25 13:55:00,123.65,123.68,123.28,123.28,113940.0,117.916,117.9446,117.5631,117.5631,113940.0
2020-02-25 14:00:00,123.28,123.35,122.96,123.22,217244.0,117.5631,117.6299,117.258,117.5059,217244.0
2020-02-25 14:05:00,123.21,123.28,122.56,122.7,248373.0,117.4964,117.5631,116.8765,117.01,248373.0
2020-02-25 14:10:00,122.74,123.13,122.5,123.1,255428.0,117.0482,117.4201,116.8193,117.3915,255428.0
2020-02-25 14:15:00,123.11,123.14,122.66,122.75,226177.0,117.401,117.4296,116.9719,117.0577,226177.0
2020-02-25 14:20:00,122.72,122.93,122.52,122.54,96727.0,117.0291,117.2294,116.8384,116.8574,96727.0
2020-02-25 14:25:00,122.63,122.71,122.33,122.35,169955.0,116.9433,117.0196,116.6572,116.6763,169955.0
2020-02-25 14:30:00,122.37,122.59,122.17,122.38,476064.0,116.6953,116.9051,116.5046,116.7049,476064.0
2020-02-25 14:35:00,122.36,122.49,122.23,122.28,164123.0,116.6858,116.8098,116.5618,116.6095,164123.0
2020-02-25 14:40:00,122.28,122.82,122.21,122.79,198099.0,116.6095,117.1245,116.5427,117.0958,198099.0
2020-02-25 14:45:00,122.79,123.01,122.58,122.93,260829.0,117.0958,117.3056,116.8956,117.2294,260829.0
2020-02-25 14:50:00,122.93,123.16,122.78,123.14,192269.0,117.2294,117.4487,117.0863,117.4296,192269.0
2020-02-25 14:55:00,123.16,123.22,122.95,123.0,198091.0,117.4487,117.5059,117.2484,117.2961,198091.0
2020-02-25 15:00:00,123.04,123.46,123.04,123.23,241604.0,117.3343,117.7348,117.3343,117.5154,241604.0
2020-02-25 15:05:00,123.22,123.6,123.19,123.34,304612.0,117.5059,117.8683,117.4773,117.6203,304612.0
2020-02-25 15:10:00,123.32,123.42,122.94,123.0,177246.0,117.6013,117.6966,117.2389,117.2961,177246.0
2020-02-25 15:15:00,123.0,123.25,122.84,122.91,156955.0,117.2961,117.5345,117.1435,117.2103,156955.0
2020-02-25 15:20:00,122.93,123.01,122.44,122.65,185778.0,117.2294,117.3056,116.7621,116.9623,185778.0
2020-02-25 15:25:00,122.65,122.88,122.53,122.77,130349.0,116.9623,117.1817,116.8479,117.0768,130349.0
2020-02-25 15:30:00,122.77,122.8,122.27,122.48,399565.0,117.0768,117.1054,116.6,116.8002,399565.0
2020-02-25 15:35:00,122.47,122.5,122.2,122.27,217019.0,116.7907,116.8193,116.5332,116.6,217019.0
2020-02-25 15:40:00,122.25,122.73,122.25,122.51,192863.0,116.5809,117.0386,116.5809,116.8288,192863.0
2020-02-25 15:45:00,122.53,122.97,122.53,122.59,181206.0,116.8479,117.2675,116.8479,116.9051,181206.0
2020-02-25 15:50:00,122.59,122.65,122.33,122.47,291384.0,116.9051,116.9623,116.6572,116.7907,291384.0
2020-02-25 15:55:00,122.47,122.64,122.3,122.46,889531.0,116.7907,116.9528,116.6286,116.7812,889531.0
2020-02-26 09:30:00,123.2,123.32,122.95,123.06,411878.0,117.4868,117.6013,117.2484,117.3533,411878.0
2020-02-26 09:35:00,123.06,123.47,122.86,123.47,172727.0,117.3533,117.7443,117.1626,117.7443,172727.0
2020-02-26 09:40:00,123.48,124.33,123.46,124.05,242864.0,117.7538,118.5644,117.7348,118.2974,242864.0
2020-02-26 09:45:00,124.07,124.13,123.54,123.65,365225.0,118.3165,118.3737,117.8111,117.916,365225.0
2020-02-26 09:50:00,123.64,123.81,123.51,123.75,175716.0,117.9064,118.0685,117.7825,118.0113,175716.0
2020-02-26 09:55:00,123.77,123.78,123.34,123.45,176922.0,118.0304,118.0399,117.6203,117.7252,176922.0
2020-02-26 10:00:00,123.44,123.55,123.21,123.27,145576.0,117.7157,117.8206,117.4964,117.5536,145576.0
2020-02-26 10:05:00,123.3,123.49,123.11,123.49,142928.0,117.5822,117.7634,117.401,117.7634,142928.0
2020-02-26 10:10:00,123.5,123.83,123.21,123.83,211554.0,117.7729,118.0876,117.4964,118.0876,211554.0
2020-02-26 10:15:00,123.82,123.93,123.74,123.78,435350.0,118.0781,118.183,118.0018,118.0399,435350.0
2020-02-26 10:20:00,123.79,123.85,123.55,123.71,145893.0,118.0495,118.1067,117.8206,117.9732,145893.0
2020-02-26 10:25:00,123.78,124.01,123.69,123.74,139121.0,118.0399,118.2593,117.9541,118.0018,139121.0
2020-02-26 10:30:00,123.77,124.09,123.76,123.97,123284.0,118.0304,118.3356,118.0209,118.2211,123284.0
2020-02-26 10:35:00,124.0,124.14,123.94,123.98,161756.0,118.2497,118.3832,118.1925,118.2307,161756.0
2020-02-26 10:40:00,124.0,124.24,123.95,124.22,194778.0,118.2497,118.4786,118.2021,118.4595,194778.0
2020-02-26 10:45:00,124.21,124.25,123.98,124.05,100993.0,118.45,118.4881,118.2307,118.2974,100993.0
2020-02-26 10:50:00,124.07,124.2,123.93,123.99,119057.0,118.3165,118.4405,118.183,118.2402,119057.0
2020-02-26 10:55:00,124.01,124.09,123.87,123.89,38844.0,118.2593,118.3356,118.1258,118.1448,38844.0
2020-02-26 11:00:00,123.88,123.93,123.73,123.84,101790.0,118.1353,118.183,117.9923,118.0972,101790.0
2020-02-26 11:05:00,123.83,123.87,123.73,123.74,85529.0,118.0876,118.1258,117.9923,118.0018,85529.0
2020-02-26 11:10:00,123.75,123.76,123.57,123.7,53121.0,118.0113,118.0209,117.8397,117.9636,53121.0
2020-02-26 11:15:00,123.7,124.02,123.67,124.01,40107.0,117.9636,118.2688,117.935,118.2593,40107.0
2020-02-26 11:20:00,124.02,124.16,124.01,124.14,48894.0,118.2688,118.4023,118.2593,118.3832,48894.0
2020-02-26 11:25:00,124.15,124.21,124.08,124.12,63752.0,118.3928,118.45,118.326,118.3642,63752.0
2020-02-26 11:30:00,124.11,124.12,123.91,124.05,89790.0,118.3546,118.3642,118.1639,118.2974,89790.0
2020-02-26 11:35:00,124.04,124.08,123.8,124.02,44205.0,118.2879,118.326,118.059,118.2688,44205.0
2020-02-26 11:40:00,124.04,124.11,123.82,123.82,84122.0,118.2879,118.3546,118.0781,118.0781,84122.0
2020-02-26 11:45:00,123.8,123.8,123.57,123.6,60348.0,118.059,118.059,117.8397,117.8683,60348.0
2020-02-26 11:50:00,123.61,123.62,123.29,123.31,62674.0,117.8778,117.8874,117.5727,117.5917,62674.0
2020-02-26 11:55:00,123.31,123.43,123.2,123.32,68334.0,117.5917,117.7062,117.4868,117.6013,68334.0
2020-02-26 12:00:00,123.34,123.39,122.89,122.89,218125.0,117.6203,117.668,117.1912,117.1912,218125.0
2020-02-26 12:05:00,122.9,122.94,122.52,122.66,195554.0,117.2007,117.2389,116.8384,116.9719,195554.0
2020-02-26 12:10:00,122.64,122.72,122.4,122.5,161255.0,116.9528,117.0291,116.7239,116.8193,161255.0
2020-02-26 12:15:00,122.49,122.5,122.11,122.5,551699.0,116.8098,116.8193,116.4474,116.8193,551699.0
2020-02-26 12:20:00,122.49,122.72,122.47,122.7,149995.0,116.8098,117.0291,116.7907,117.01,149995.0
2020-02-26 12:25:00,122.71,122.73,122.49,122.62,65126.0,117.0196,117.0386,116.8098,116.9337,65126.0
2020-02-26 12:30:00,122.65,123.03,122.65,123.0,48871.0,116.9623,117.3247,116.9623,117.2961,48871.0
2020-02-26 12:35:00,123.0,123.06,122.77,122.79,94401.0,117.2961,117.3533,117.0768,117.0958,94401.0
2020-02-26 12:40:00,122.77,122.84,122.61,122.61,51071.0,117.0768,117.1435,116.9242,116.9242,51071.0
2020-02-26 12:45:00,122.63,122.97,122.63,122.79,77375.0,116.9433,117.2675,116.9433,117.0958,77375.0
2020-02-26 12:50:00,122.8,122.95,122.54,122.57,72094.0,117.1054,117.2484,116.8574,116.886,72094.0
2020-02-26 12:55:00,122.6,122.78,122.41,122.69,97523.0,116.9147,117.0863,116.7335,117.0005,97523.0
2020-02-26 13:00:00,122.7,122.84,122.65,122.68,34060.0,117.01,117.1435,116.9623,116.9909,34060.0
2020-02-26 13:05:00,122.68,122.74,122.32,122.33,71149.0,116.9909,117.0482,116.6476,116.6572,71149.0
2020-02-26 13:10:00,122.35,122.43,122.32,122.42,37092.0,116.6763,116.7525,116.6476,116.743,37092.0
2020-02-26 13:15:00,122.42,122.6,122.27,122.38,68780.0,116.743,116.9147,116.6,116.7049,68780.0
2020-02-26 13:20:00,122.4,122.47,122.3,122.36,156012.0,116.7239,116.7907,116.6286,116.6858,156012.0
2020-02-26 13:25:00,122.4,122.65,122.34,122.52,116629.0,116.7239,116.9623,116.6667,116.8384,116629.0
2020-02-26 13:30:00,122.48,122.53,121.91,121.93,167891.0,116.8002,116.8479,116.2567,116.2757,167891.0
2020-02-26 13:35:00,121.94,122.03,121.47,121.48,341436.0,116.2853,116.3711,115.8371,115.8466,341436.0
2020-02-26 13:40:00,121.48,121.55,121.27,121.29,292263.0,115.8466,115.9133,115.6463,115.6654,292263.0
2020-02-26 13:45:00,121.28,122.18,121.23,121.92,530219.0,115.6559,116.5141,115.6082,116.2662,530219.0
2020-02-26 13:50:00,121.92,121.96,121.73,121.73,359882.0,116.2662,116.3043,116.085,116.085,359882.0
2020-02-26 13:55:00,121.75,121.75,121.23,121.31,203075.0,116.1041,116.1041,115.6082,115.6845,203075.0
2020-02-26 14:00:00,121.3,121.79,121.18,121.44,188458.0,115.6749,116.1422,115.5605,115.8085,188458.0
2020-02-26 14:05:00,121.42,121.76,121.42,121.5,46096.0,115.7894,116.1136,115.7894,115.8657,46096.0
2020-02-26 14:10:00,121.53,121.95,121.41,121.94,148591.0,115.8943,116.2948,115.7798,116.2853,148591.0
2020-02-26 14:15:00,121.94,121.94,121.48,121.5,132252.0,116.2853,116.2853,115.8466,115.8657,132252.0
2020-02-26 14:20:00,121.49,121.74,121.47,121.7,73046.0,115.8561,116.0945,115.8371,116.0564,73046.0
2020-02-26 14:25:00,121.72,121.96,121.62,121.62,110414.0,116.0755,116.3043,115.9801,115.9801,110414.0
2020-02-26 14:30:00,121.64,121.84,121.41,121.58,138963.0,115.9992,116.1899,115.7798,115.942,138963.0
2020-02-26 14:35:00,121.59,121.94,121.55,121.71,79930.0,115.9515,116.2853,115.9133,116.0659,79930.0
2020-02-26 14:40:00,121.73,121.76,121.38,121.5,168869.0,116.085,116.1136,115.7512,115.8657,168869.0
2020-02-26 14:45:00,121.53,121.79,121.42,121.66,61476.0,115.8943,116.1422,115.7894,116.0182,61476.0
2020-02-26 14:50:00,121.64,121.67,121.39,121.61,84242.0,115.9992,116.0278,115.7608,115.9706,84242.0
2020-02-26 14:55:00,121.59,121.78,121.33,121.38,150431.0,115.9515,116.1327,115.7036,115.7512,150431.0
2020-02-26 15:00:00,121.41,121.75,121.4,121.56,98203.0,115.7798,116.1041,115.7703,115.9229,98203.0
2020-02-26 15:05:00,121.59,121.66,121.4,121.66,96463.0,115.9515,116.0182,115.7703,116.0182,96463.0
2020-02-26 15:10:00,121.66,121.96,121.57,121.79,104905.0,116.0182,116.3043,115.9324,116.1422,104905.0
2020-02-26 15:15:00,121.77,122.2,121.77,122.07,217387.0,116.1231,116.5332,116.1231,116.4092,217387.0
2020-02-26 15:20:00,122.08,122.11,121.73,121.78,167254.0,116.4188,116.4474,116.085,116.1327,167254.0
2020-02-26 15:25:00,121.79,121.85,121.48,121.65,105233.0,116.1422,116.1994,115.8466,116.0087,105233.0
2020-02-26 15:30:00,121.66,121.79,121.48,121.56,168972.0,116.0182,116.1422,115.8466,115.9229,168972.0
2020-02-26 15:35:00,121.56,121.81,121.53,121.8,111413.0,115.9229,116.1613,115.8943,116.1518,111413.0
2020-02-26 15:40:00,121.79,121.81,121.62,121.77,90694.0,116.1422,116.1613,115.9801,116.1231,90694.0
2020-02-26 15:45:00,121.77,121.8,121.62,121.69,170244.0,116.1231,116.1518,115.9801,116.0469,170244.0
2020-02-26 15:50:00,121.71,121.84,121.62,121.69,183621.0,116.0659,116.1899,115.9801,116.0469,183621.0
2020-02-26 15:55:00,121.68,121.69,121.49,121.5,341323.0,116.0373,116.0469,115.8561,115.8657,341323.0
2020-02-27 09:30:00,119.03,119.23,118.63,118.72,237495.0,113.5102,113.7009,113.1288,113.2146,237495.0
2020-02-27 09:35:00,118.59,119.59,118.44,119.56,342896.0,113.0906,114.0442,112.9476,114.0156,342896.0
2020-02-27 09:40:00,119.52,119.52,118.75,118.75,202114.0,113.9775,113.9775,113.2432,113.2432,202114.0
2020-02-27 09:45:00,118.76,118.76,117.98,118.37,393893.0,113.2527,113.2527,112.5089,112.8808,393893.0
2020-02-27 09:50:00,118.38,119.15,118.26,119.09,330274.0,112.8904,113.6246,112.7759,113.5674,330274.0
2020-02-27 09:55:00,119.09,119.44,118.94,119.03,291658.0,113.5674,113.9012,113.4244,113.5102,291658.0
2020-02-27 10:00:00,119.03,119.38,118.59,118.61,325664.0,113.5102,113.844,113.0906,113.1097,325664.0
2020-02-27 10:05:00,118.62,118.87,118.44,118.66,223484.0,113.1192,113.3576,112.9476,113.1574,223484.0
2020-02-27 10:10:00,118.64,118.92,118.44,118.82,220443.0,113.1383,113.4053,112.9476,113.3099,220443.0
2020-02-27 10:15:00,118.79,118.8,118.28,118.45,212590.0,113.2813,113.2909,112.795,112.9571,212590.0
2020-02-27 10:20:00,118.43,118.55,118.11,118.29,369771.0,112.938,113.0525,112.6329,112.8045,369771.0
2020-02-27 10:25:00,118.29,118.29,117.93,117.99,281561.0,112.8045,112.8045,112.4612,112.5184,281561.0
2020-02-27 10:30:00,117.99,118.01,117.38,117.38,263893.0,112.5184,112.5375,111.9367,111.9367,263893.0
2020-02-27 10:35:00,117.39,118.11,117.35,118.1,191814.0,111.9463,112.6329,111.9081,112.6233,191814.0
2020-02-27 10:40:00,118.1,118.25,117.82,117.88,154516.0,112.6233,112.7664,112.3563,112.4135,154516.0
2020-02-27 10:45:00,117.88,118.58,117.87,118.57,309569.0,112.4135,113.0811,112.404,113.0715,309569.0
2020-02-27 10:50:00,118.57,118.83,118.44,118.61,211753.0,113.0715,113.3195,112.9476,113.1097,211753.0
2020-02-27 10:55:00,118.6,119.19,118.45,119.19,181854.0,113.1002,113.6628,112.9571,113.6628,181854.0
2020-02-27 11:00:00,119.17,119.59,119.12,119.4,216426.0,113.6437,114.0442,113.596,113.8631,216426.0
2020-02-27 11:05:00,119.41,119.85,119.24,119.81,252727.0,113.8726,114.2922,113.7105,114.254,252727.0
2020-02-27 11:10:00,119.8,119.81,119.34,119.61,313073.0,114.2445,114.254,113.8058,114.0633,313073.0
2020-02-27 11:15:00,119.61,119.91,119.44,119.91,290547.0,114.0633,114.3494,113.9012,114.3494,290547.0
2020-02-27 11:20:00,119.9,119.92,119.34,119.38,171833.0,114.3399,114.3589,113.8058,113.844,171833.0
2020-02-27 11:25:00,119.38,119.44,119.14,119.19,144252.0,113.844,113.9012,113.6151,113.6628,144252.0
2020-02-27 11:30:00,119.18,119.54,119.14,119.19,217284.0,113.6533,113.9966,113.6151,113.6628,217284.0
2020-02-27 11:35:00,119.2,119.4,118.86,119.02,154423.0,113.6723,113.8631,113.3481,113.5007,154423.0
2020-02-27 11:40:00,119.0,119.35,119.0,119.13,142605.0,113.4816,113.8154,113.4816,113.6056,142605.0
2020-02-27 11:45:00,119.09,119.48,118.8,119.34,204070.0,113.5674,113.9393,113.2909,113.8058,204070.0
2020-02-27 11:50:00,119.32,119.73,119.21,119.72,151353.0,113.7868,114.1777,113.6819,114.1682,151353.0
2020-02-27 11:55:00,119.75,120.06,119.53,120.0,178933.0,114.1968,114.4924,113.987,114.4352,178933.0
2020-02-27 12:00:00,119.98,120.19,119.81,120.01,237538.0,114.4162,114.6164,114.254,114.4448,237538.0
2020-02-27 12:05:00,120.01,120.45,119.93,120.35,117359.0,114.4448,114.8644,114.3685,114.769,117359.0
2020-02-27 12:10:00,120.37,120.78,120.36,120.77,106715.0,114.7881,115.1791,114.7785,115.1695,106715.0
2020-02-27 12:15:00,120.77,120.92,120.49,120.86,208630.0,115.1695,115.3126,114.9025,115.2553,208630.0
2020-02-27 12:20:00,120.86,120.87,120.09,120.26,283594.0,115.2553,115.2649,114.5211,114.6832,283594.0
2020-02-27 12:25:00,120.24,120.75,120.24,120.7,121323.0,114.6641,115.1504,114.6641,115.1028,121323.0
2020-02-27 12:30:00,120.69,121.1,120.64,120.96,232188.0,115.0932,115.4842,115.0455,115.3507,232188.0
2020-02-27 12:35:00,120.97,121.45,120.97,121.42,141343.0,115.3602,115.818,115.3602,115.7894,141343.0
2020-02-27 12:40:00,121.41,121.41,121.12,121.16,146709.0,115.7798,115.7798,115.5033,115.5414,146709.0
2020-02-27 12:45:00,121.17,121.36,121.01,121.34,148037.0,115.551,115.7322,115.3984,115.7131,148037.0
2020-02-27 12:50:00,121.35,121.48,121.13,121.3,227347.0,115.7226,115.8466,115.5128,115.6749,227347.0
2020-02-27 12:55:00,121.3,121.37,120.81,120.81,210429.0,115.6749,115.7417,115.2077,115.2077,210429.0
2020-02-27 13:00:00,120.81,121.12,120.57,121.06,117023.0,115.2077,115.5033,114.9788,115.4461,117023.0
2020-02-27 13:05:00,121.05,121.1,120.82,121.06,117684.0,115.4365,115.4842,115.2172,115.4461,117684.0
2020-02-27 13:10:00,121.06,121.36,121.04,121.34,86090.0,115.4461,115.7322,115.427,115.7131,86090.0
2020-02-27 13:15:00,121.3,121.35,120.8,120.85,75883.0,115.6749,115.7226,115.1981,115.2458,75883.0
2020-02-27 13:20:00,120.91,120.97,120.58,120.66,77830.0,115.303,115.3602,114.9883,115.0646,77830.0
2020-02-27 13:25:00,120.66,120.92,120.38,120.38,93538.0,115.0646,115.3126,114.7976,114.7976,93538.0
2020-02-27 13:30:00,120.37,120.57,120.26,120.28,82329.0,114.7881,114.9788,114.6832,114.7022,82329.0
2020-02-27 13:35:00,120.26,120.27,119.8,119.95,176244.0,114.6832,114.6927,114.2445,114.3875,176244.0
2020-02-27 13:40:00,119.95,120.1,119.0,119.27,399593.0,114.3875,114.5306,113.4816,113.7391,399593.0
2020-02-27 13:45:00,119.26,119.75,119.17,119.64,145961.0,113.7295,114.1968,113.6437,114.0919,145961.0
2020-02-27 13:50:00,119.66,120.08,119.29,120.03,200212.0,114.111,114.5115,113.7582,114.4638,200212.0
2020-02-27 13:55:00,120.03,120.08,119.12,119.27,390196.0,114.4638,114.5115,113.596,113.7391,390196.0
2020-02-27 14:00:00,119.25,119.42,118.97,119.14,221331.0,113.72,113.8821,113.453,113.6151,221331.0
2020-02-27 14:05:00,119.14,119.28,118.76,118.81,192172.0,113.6151,113.7486,113.2527,113.3004,192172.0
2020-02-27 14:10:00,118.81,119.16,118.67,119.15,204016.0,113.3004,113.6342,113.1669,113.6246,204016.0
2020-02-27 14:15:00,119.12,119.31,118.59,118.6,201378.0,113.596,113.7772,113.0906,113.1002,201378.0
2020-02-27 14:20:00,118.61,119.12,118.61,119.08,138542.0,113.1097,113.596,113.1097,113.5579,138542.0
2020-02-27 14:25:00,119.07,119.4,118.99,119.29,138510.0,113.5484,113.8631,113.4721,113.7582,138510.0
2020-02-27 14:30:00,119.28,119.28,118.86,118.99,68210.0,113.7486,113.7486,113.3481,113.4721,68210.0
2020-02-27 14:35:00,118.95,119.22,118.92,119.01,48957.0,113.4339,113.6914,113.4053,113.4911,48957.0
2020-02-27 14:40:00,119.0,119.22,118.87,119.2,91545.0,113.4816,113.6914,113.3576,113.6723,91545.0
2020-02-27 14:45:00,119.19,119.19,118.77,118.99,73589.0,113.6628,113.6628,113.2623,113.4721,73589.0
2020-02-27 14:50:00,119.03,119.12,118.8,118.81,101832.0,113.5102,113.596,113.2909,113.3004,101832.0
2020-02-27 14:55:00,118.8,118.8,118.48,118.53,113355.0,113.2909,113.2909,112.9857,113.0334,113355.0
2020-02-27 15:00:00,118.52,118.58,118.07,118.32,234475.0,113.0239,113.0811,112.5947,112.8331,234475.0
2020-02-27 15:05:00,118.31,118.73,118.19,118.69,142080.0,112.8236,113.2241,112.7092,113.186,142080.0
2020-02-27 15:10:00,118.7,118.85,118.6,118.6,173032.0,113.1955,113.3386,113.1002,113.1002,173032.0
2020-02-27 15:15:00,118.62,118.72,118.34,118.39,89646.0,113.1192,113.2146,112.8522,112.8999,89646.0
2020-02-27 15:20:00,118.4,118.48,118.23,118.29,114551.0,112.9094,112.9857,112.7473,112.8045,114551.0
2020-02-27 15:25:00,118.29,118.43,118.05,118.05,126853.0,112.8045,112.938,112.5757,112.5757,126853.0
2020-02-27 15:30:00,118.04,118.22,117.89,118.12,237214.0,112.5661,112.7378,112.4231,112.6424,237214.0
2020-02-27 15:35:00,118.11,118.17,117.88,117.9,115711.0,112.6329,112.6901,112.4135,112.4326,115711.0
2020-02-27 15:40:00,117.9,117.98,117.67,117.67,159968.0,112.4326,112.5089,112.2133,112.2133,159968.0
2020-02-27 15:45:00,117.67,117.99,117.64,117.87,289885.0,112.2133,112.5184,112.1847,112.404,289885.0
2020-02-27 15:50:00,117.87,117.91,117.2,117.27,599970.0,112.404,112.4421,111.7651,111.8318,599970.0
2020-02-27 15:55:00,117.27,117.33,116.52,116.52,941746.0,111.8318,111.889,111.1166,111.1166,941746.0
2020-02-28 09:30:00,112.8,114.94,112.8,114.74,546654.0,107.5691,109.6099,107.5691,109.4192,546654.0
2020-02-28 09:35:00,114.78,115.2,114.58,114.97,404161.0,109.4573,109.8578,109.2666,109.6385,404161.0
2020-02-28 09:40:00,114.94,115.26,114.42,114.42,451899.0,109.6099,109.915,109.114,109.114,451899.0
2020-02-28 09:45:00,114.41,114.61,113.99,114.11,417584.0,109.1045,109.2952,108.7039,108.8184,417584.0
2020-02-28 09:50:00,114.09,114.31,113.38,113.5,338990.0,108.7993,109.0091,108.1222,108.2367,338990.0
2020-02-28 09:55:00,113.47,113.51,112.92,113.23,737963.0,108.208,108.2462,107.6835,107.9792,737963.0
2020-02-28 10:00:00,113.2,113.25,112.53,112.57,608132.0,107.9506,107.9982,107.3116,107.3498,608132.0
2020-02-28 10:05:00,112.55,113.47,112.55,113.4,459987.0,107.3307,108.208,107.3307,108.1413,459987.0
2020-02-28 10:10:00,113.36,113.51,112.94,113.28,418675.0,108.1031,108.2462,107.7026,108.0269,418675.0
2020-02-28 10:15:00,113.3,114.26,113.15,113.98,493769.0,108.0459,108.9614,107.9029,108.6944,493769.0
2020-02-28 10:20:00,113.99,114.09,113.54,113.67,334152.0,108.7039,108.7993,108.2748,108.3988,334152.0
2020-02-28 10:25:00,113.66,114.11,113.04,113.09,286756.0,108.3892,108.8184,107.798,107.8457,286756.0
2020-02-28 10:30:00,113.06,113.56,112.97,113.51,339350.0,107.8171,108.2939,107.7312,108.2462,339350.0
2020-02-28 10:35:00,113.55,113.78,113.17,113.37,196783.0,108.2843,108.5037,107.922,108.1127,196783.0
2020-02-28 10:40:00,113.39,113.48,113.07,113.15,197413.0,108.1318,108.2176,107.8266,107.9029,197413.0
2020-02-28 10:45:00,113.15,113.46,113.0,113.12,216655.0,107.9029,108.1985,107.7598,107.8743,216655.0
2020-02-28 10:50:00,113.11,114.2,113.07,114.13,201641.0,107.8647,108.9042,107.8266,108.8374,201641.0
2020-02-28 10:55:00,114.18,114.18,113.61,113.89,252831.0,108.8851,108.8851,108.3416,108.6086,252831.0
2020-02-28 11:00:00,113.9,114.0,113.25,113.54,541923.0,108.6181,108.7135,107.9982,108.2748,541923.0
2020-02-28 11:05:00,113.54,113.54,113.06,113.18,223416.0,108.2748,108.2748,107.8171,107.9315,223416.0
2020-02-28 11:10:00,113.19,113.71,113.16,113.56,343728.0,107.941,108.4369,107.9124,108.2939,343728.0
2020-02-28 11:15:00,113.55,114.09,113.45,114.09,212668.0,108.2843,108.7993,108.189,108.7993,212668.0
2020-02-28 11:20:00,114.07,114.26,113.81,114.17,225646.0,108.7802,108.9614,108.5323,108.8756,225646.0
2020-02-28 11:25:00,114.18,114.47,113.85,114.46,245732.0,108.8851,109.1617,108.5704,109.1521,245732.0
2020-02-28 11:30:00,114.47,114.93,114.34,114.65,269098.0,109.1617,109.6003,109.0377,109.3333,269098.0
2020-02-28 11:35:00,114.65,115.24,114.53,115.17,224761.0,109.3333,109.896,109.2189,109.8292,224761.0
2020-02-28 11:40:00,115.17,116.0,115.09,115.65,551478.0,109.8292,110.6207,109.7529,110.287,551478.0
2020-02-28 11:45:00,115.64,115.64,114.9,115.09,357321.0,110.2774,110.2774,109.5717,109.7529,357321.0
2020-02-28 11:50:00,115.13,115.31,114.39,114.55,225568.0,109.7911,109.9627,109.0854,109.238,225568.0
2020-02-28 11:55:00,114.52,114.79,114.22,114.62,177578.0,109.2094,109.4668,108.9233,109.3047,177578.0
2020-02-28 12:00:00,114.62,114.66,113.93,114.23,152094.0,109.3047,109.3429,108.6467,108.9328,152094.0
2020-02-28 12:05:00,114.21,114.67,114.21,114.36,115923.0,108.9137,109.3524,108.9137,109.0568,115923.0
2020-02-28 12:10:00,114.36,114.48,114.12,114.14,94509.0,109.0568,109.1712,108.8279,108.847,94509.0
2020-02-28 12:15:00,114.16,114.34,113.91,114.33,90439.0,108.866,109.0377,108.6276,109.0282,90439.0
2020-02-28 12:20:00,114.33,114.69,114.2,114.2,131212.0,109.0282,109.3715,108.9042,108.9042,131212.0
2020-02-28 12:25:00,114.18,114.82,114.08,114.79,51624.0,108.8851,109.4954,108.7898,109.4668,51624.0
2020-02-28 12:30:00,114.81,115.14,114.78,114.96,186278.0,109.4859,109.8006,109.4573,109.6289,186278.0
2020-02-28 12:35:00,114.96,115.38,114.66,114.93,148888.0,109.6289,110.0295,109.3429,109.6003,148888.0
2020-02-28 12:40:00,114.94,115.28,114.72,114.77,119949.0,109.6099,109.9341,109.4001,109.4478,119949.0
2020-02-28 12:45:00,114.81,114.87,114.27,114.53,128355.0,109.4859,109.5431,108.9709,109.2189,128355.0
2020-02-28 12:50:00,114.55,114.98,114.44,114.98,111483.0,109.238,109.648,109.1331,109.648,111483.0
2020-02-28 12:55:00,114.98,115.44,114.84,115.32,87261.0,109.648,110.0867,109.5145,109.9723,87261.0
2020-02-28 13:00:00,115.35,115.56,114.9,114.91,97445.0,110.0009,110.2011,109.5717,109.5813,97445.0
2020-02-28 13:05:00,114.91,115.5,114.91,115.35,97051.0,109.5813,110.1439,109.5813,110.0009,97051.0
2020-02-28 13:10:00,115.34,115.34,114.61,114.62,119785.0,109.9913,109.9913,109.2952,109.3047,119785.0
2020-02-28 13:15:00,114.6,115.28,114.52,115.01,179190.0,109.2856,109.9341,109.2094,109.6766,179190.0
2020-02-28 13:20:00,115.01,115.1,114.81,114.92,157363.0,109.6766,109.7625,109.4859,109.5908,157363.0
2020-02-28 13:25:00,114.93,115.16,114.7,114.73,594410.0,109.6003,109.8197,109.381,109.4096,594410.0
2020-02-28 13:30:00,114.71,114.71,114.08,114.09,122577.0,109.3905,109.3905,108.7898,108.7993,122577.0
2020-02-28 13:35:00,114.07,114.22,113.87,114.02,174814.0,108.7802,108.9233,108.5895,108.7325,174814.0
2020-02-28 13:40:00,114.0,114.0,113.5,113.51,249573.0,108.7135,108.7135,108.2367,108.2462,249573.0
2020-02-28 13:45:00,113.51,113.73,113.24,113.69,180845.0,108.2462,108.456,107.9887,108.4178,180845.0
2020-02-28 13:50:00,113.68,113.72,113.34,113.53,101002.0,108.4083,108.4465,108.0841,108.2653,101002.0
2020-02-28 13:55:00,113.55,113.84,113.39,113.76,101124.0,108.2843,108.5609,108.1318,108.4846,101124.0
2020-02-28 14:00:00,113.74,113.77,113.18,113.18,102375.0,108.4655,108.4941,107.9315,107.9315,102375.0
2020-02-28 14:05:00,113.22,113.37,113.11,113.2,114487.0,107.9696,108.1127,107.8647,107.9506,114487.0
2020-02-28 14:10:00,113.22,113.72,113.22,113.53,85347.0,107.9696,108.4465,107.9696,108.2653,85347.0
2020-02-28 14:15:00,113.52,113.79,113.38,113.7,100896.0,108.2557,108.5132,108.1222,108.4274,100896.0
2020-02-28 14:20:00,113.64,114.16,113.47,113.72,133419.0,108.3702,108.866,108.208,108.4465,133419.0
2020-02-28 14:25:00,113.73,113.86,113.44,113.8,67996.0,108.456,108.58,108.1794,108.5227,67996.0
2020-02-28 14:30:00,113.84,114.71,113.71,114.27,444213.0,108.5609,109.3905,108.4369,108.9709,444213.0
2020-02-28 14:35:00,114.26,114.39,113.86,114.01,146212.0,108.9614,109.0854,108.58,108.723,146212.0
2020-02-28 14:40:00,114.01,115.11,113.95,115.01,128848.0,108.723,109.772,108.6658,109.6766,128848.0
2020-02-28 14:45:00,115.0,115.2,114.49,114.7,144876.0,109.6671,109.8578,109.1807,109.381,144876.0
2020-02-28 14:50:00,114.72,114.96,114.34,114.47,155188.0,109.4001,109.6289,109.0377,109.1617,155188.0
2020-02-28 14:55:00,114.45,114.48,113.95,114.14,147676.0,109.1426,109.1712,108.6658,108.847,147676.0
2020-02-28 15:00:00,114.19,114.27,113.64,113.66,59571.0,108.8947,108.9709,108.3702,108.3892,59571.0
2020-02-28 15:05:00,113.65,113.94,113.42,113.64,97216.0,108.3797,108.6562,108.1604,108.3702,97216.0
2020-02-28 15:10:00,113.64,113.92,113.51,113.88,146725.0,108.3702,108.6372,108.2462,108.599,146725.0
2020-02-28 15:15:00,113.84,114.55,113.76,114.38,176556.0,108.5609,109.238,108.4846,109.0758,176556.0
2020-02-28 15:20:00,114.39,114.46,113.8,113.9,161921.0,109.0854,109.1521,108.5227,108.6181,161921.0
2020-02-28 15:25:00,113.9,114.11,113.28,113.28,141615.0,108.6181,108.8184,108.0269,108.0269,141615.0
2020-02-28 15:30:00,113.28,113.94,113.27,113.58,337974.0,108.0269,108.6562,108.0173,108.3129,337974.0
2020-02-28 15:35:00,113.63,113.65,113.41,113.56,226434.0,108.3606,108.3797,108.1508,108.2939,226434.0
2020-02-28 15:40:00,113.57,113.66,112.94,112.96,153664.0,108.3034,108.3892,107.7026,107.7217,153664.0
2020-02-28 15:45:00,112.96,113.95,112.96,113.89,335619.0,107.7217,108.6658,107.7217,108.6086,335619.0
2020-02-28 15:50:00,113.88,114.56,113.65,114.52,275398.0,108.599,109.2475,108.3797,109.2094,275398.0
2020-02-28 15:55:00,114.54,115.94,114.48,115.94,695559.0,109.2284,110.5635,109.1712,110.5635,695559.0
2020-03-02 09:30:00,116.18,116.58,115.83,115.86,147341.0,110.7924,111.1738,110.4586,110.4872,147341.0
2020-03-02 09:35:00,115.84,115.91,115.26,115.37,74395.0,110.4681,110.5349,109.915,110.0199,74395.0
2020-03-02 09:40:00,115.36,116.01,115.36,115.77,114063.0,110.0104,110.6303,110.0104,110.4014,114063.0
2020-03-02 09:45:00,115.81,116.3,115.69,115.78,169578.0,110.4395,110.9068,110.3251,110.4109,169578.0
2020-03-02 09:50:00,115.75,115.96,115.49,115.9,159651.0,110.3823,110.5826,110.1344,110.5254,159651.0
2020-03-02 09:55:00,115.89,115.93,115.32,115.36,201263.0,110.5158,110.554,109.9723,110.0104,201263.0
2020-03-02 10:00:00,115.36,115.58,115.08,115.27,142670.0,110.0104,110.2202,109.7434,109.9246,142670.0
2020-03-02 10:05:00,115.24,115.25,114.55,114.71,160647.0,109.896,109.9055,109.238,109.3905,160647.0
2020-03-02 10:10:00,114.7,115.5,114.7,115.5,122734.0,109.381,110.1439,109.381,110.1439,122734.0
2020-03-02 10:15:00,115.54,115.54,114.93,115.18,98513.0,110.1821,110.1821,109.6003,109.8387,98513.0
2020-03-02 10:20:00,115.22,115.23,114.74,114.93,115366.0,109.8769,109.8864,109.4192,109.6003,115366.0
2020-03-02 10:25:00,114.95,115.4,114.88,115.28,83006.0,109.6194,110.0485,109.5527,109.9341,83006.0
2020-03-02 10:30:00,115.3,115.42,114.82,115.1,94537.0,109.9532,110.0676,109.4954,109.7625,94537.0
2020-03-02 10:35:00,115.08,115.82,115.08,115.71,92168.0,109.7434,110.4491,109.7434,110.3442,92168.0
2020-03-02 10:40:00,115.77,116.04,115.62,115.94,71580.0,110.4014,110.6589,110.2583,110.5635,71580.0
2020-03-02 10:45:00,115.97,116.4,115.96,116.38,93914.0,110.5921,111.0022,110.5826,110.9831,93914.0
2020-03-02 10:50:00,116.38,116.68,116.33,116.59,135873.0,110.9831,111.2692,110.9354,111.1834,135873.0
2020-03-02 10:55:00,116.61,116.71,116.19,116.21,142821.0,111.2024,111.2978,110.8019,110.821,142821.0
2020-03-02 11:00:00,116.19,116.52,116.16,116.38,178646.0,110.8019,111.1166,110.7733,110.9831,178646.0
2020-03-02 11:05:00,116.36,116.43,115.99,116.17,174151.0,110.964,111.0308,110.6112,110.7828,174151.0
2020-03-02 11:10:00,116.22,117.1,116.14,117.07,265077.0,110.8305,111.6697,110.7542,111.6411,265077.0
2020-03-02 11:15:00,117.09,117.26,116.79,116.88,149113.0,111.6602,111.8223,111.3741,111.4599,149113.0
2020-03-02 11:20:00,116.89,117.29,116.87,117.15,89547.0,111.4694,111.8509,111.4504,111.7174,89547.0
2020-03-02 11:25:00,117.15,117.41,117.13,117.3,117915.0,111.7174,111.9653,111.6983,111.8604,117915.0
2020-03-02 11:30:00,117.31,117.47,117.06,117.16,198069.0,111.87,112.0226,111.6316,111.7269,198069.0
2020-03-02 11:35:00,117.15,117.68,117.05,117.64,111662.0,111.7174,112.2228,111.622,112.1847,111662.0
2020-03-02 11:40:00,117.65,117.65,117.26,117.55,145046.0,112.1942,112.1942,111.8223,112.0988,145046.0
2020-03-02 11:45:00,117.57,117.57,117.33,117.47,126988.0,112.1179,112.1179,111.889,112.0226,126988.0
2020-03-02 11:50:00,117.47,117.96,117.41,117.87,113316.0,112.0226,112.4898,111.9653,112.404,113316.0
2020-03-02 11:55:00,117.87,118.14,117.87,118.01,70917.0,112.404,112.6615,112.404,112.5375,70917.0
2020-03-02 12:00:00,118.02,118.17,118.02,118.08,102626.0,112.547,112.6901,112.547,112.6043,102626.0
2020-03-02 12:05:00,118.08,118.22,117.9,117.95,87175.0,112.6043,112.7378,112.4326,112.4803,87175.0
2020-03-02 12:10:00,117.95,118.05,117.69,117.81,111422.0,112.4803,112.5757,112.2324,112.3468,111422.0
2020-03-02 12:15:00,117.82,117.82,117.51,117.6,107122.0,112.3563,112.3563,112.0607,112.1465,107122.0
2020-03-02 12:20:00,117.59,117.63,117.2,117.22,98828.0,112.137,112.1751,111.7651,111.7841,98828.0
2020-03-02 12:25:00,117.25,117.58,117.22,117.54,108387.0,111.8128,112.1275,111.7841,112.0893,108387.0
2020-03-02 12:30:00,117.55,117.74,117.51,117.68,58379.0,112.0988,112.28,112.0607,112.2228,58379.0
2020-03-02 12:35:00,117.68,117.98,117.67,117.94,51303.0,112.2228,112.5089,112.2133,112.4708,51303.0
2020-03-02 12:40:00,117.93,118.02,117.6,117.75,79225.0,112.4612,112.547,112.1465,112.2896,79225.0
2020-03-02 12:45:00,117.77,117.95,117.77,117.9,84005.0,112.3086,112.4803,112.3086,112.4326,84005.0
2020-03-02 12:50:00,117.9,118.02,117.73,117.96,60476.0,112.4326,112.547,112.2705,112.4898,60476.0
2020-03-02 12:55:00,117.97,118.03,117.82,118.0,27382.0,112.4994,112.5566,112.3563,112.528,27382.0
2020-03-02 13:00:00,117.99,118.14,117.87,118.08,55294.0,112.5184,112.6615,112.404,112.6043,55294.0
2020-03-02 13:05:00,118.09,118.09,117.65,117.73,89103.0,112.6138,112.6138,112.1942,112.2705,89103.0
2020-03-02 13:10:00,117.74,117.88,117.63,117.73,32043.0,112.28,112.4135,112.1751,112.2705,32043.0
2020-03-02 13:15:00,117.74,117.79,117.28,117.36,26825.0,112.28,112.3277,111.8414,111.9177,26825.0
2020-03-02 13:20:00,117.37,117.46,117.17,117.22,255193.0,111.9272,112.013,111.7365,111.7841,255193.0
2020-03-02 13:25:00,117.21,117.32,116.91,117.08,128596.0,111.7746,111.8795,111.4885,111.6506,128596.0
2020-03-02 13:30:00,117.07,117.17,116.8,117.05,40347.0,111.6411,111.7365,111.3836,111.622,40347.0
2020-03-02 13:35:00,117.02,117.35,117.0,117.34,62294.0,111.5934,111.9081,111.5743,111.8986,62294.0
2020-03-02 13:40:00,117.34,117.4,117.19,117.35,41711.0,111.8986,111.9558,111.7555,111.9081,41711.0
2020-03-02 13:45:00,117.39,117.42,116.93,117.04,29384.0,111.9463,111.9749,111.5076,111.6125,29384.0
2020-03-02 13:50:00,117.01,117.21,116.75,116.8,54691.0,111.5839,111.7746,111.3359,111.3836,54691.0
2020-03-02 13:55:00,116.79,117.35,116.79,117.32,44604.0,111.3741,111.9081,111.3741,111.8795,44604.0
2020-03-02 14:00:00,117.31,117.5,117.25,117.38,50280.0,111.87,112.0512,111.8128,111.9367,50280.0
2020-03-02 14:05:00,117.4,117.61,117.24,117.59,36722.0,111.9558,112.1561,111.8032,112.137,36722.0
2020-03-02 14:10:00,117.6,117.61,117.45,117.61,35539.0,112.1465,112.1561,112.0035,112.1561,35539.0
2020-03-02 14:15:00,117.6,117.62,117.33,117.35,45782.0,112.1465,112.1656,111.889,111.9081,45782.0
2020-03-02 14:20:00,117.39,117.49,117.15,117.15,74482.0,111.9463,112.0416,111.7174,111.7174,74482.0
2020-03-02 14:25:00,117.16,117.3,116.89,116.92,142365.0,111.7269,111.8604,111.4694,111.4981,142365.0
2020-03-02 14:30:00,116.97,117.09,116.81,116.81,93393.0,111.5457,111.6602,111.3932,111.3932,93393.0
2020-03-02 14:35:00,116.82,116.84,116.41,116.42,49205.0,111.4027,111.4218,111.0117,111.0212,49205.0
2020-03-02 14:40:00,116.41,116.41,116.01,116.21,139046.0,111.0117,111.0117,110.6303,110.821,139046.0
2020-03-02 14:45:00,116.2,116.62,116.05,116.56,110861.0,110.8114,111.212,110.6684,111.1548,110861.0
2020-03-02 14:50:00,116.55,116.83,116.35,116.82,63718.0,111.1452,111.4122,110.9545,111.4027,63718.0
2020-03-02 14:55:00,116.78,116.86,116.31,116.41,93626.0,111.3645,111.4408,110.9163,111.0117,93626.0
2020-03-02 15:00:00,116.42,116.86,116.39,116.84,56625.0,111.0212,111.4408,110.9926,111.4218,56625.0
2020-03-02 15:05:00,116.81,117.13,116.81,117.0,93392.0,111.3932,111.6983,111.3932,111.5743,93392.0
2020-03-02 15:10:00,116.99,117.2,116.82,117.11,60545.0,111.5648,111.7651,111.4027,111.6792,60545.0
2020-03-02 15:15:00,117.11,117.28,116.93,117.0,49992.0,111.6792,111.8414,111.5076,111.5743,49992.0
2020-03-02 15:20:00,117.01,117.59,116.96,117.59,139753.0,111.5839,112.137,111.5362,112.137,139753.0
2020-03-02 15:25:00,117.59,117.66,117.49,117.61,104131.0,112.137,112.2037,112.0416,112.1561,104131.0
2020-03-02 15:30:00,117.61,117.87,117.54,117.81,157310.0,112.1561,112.404,112.0893,112.3468,157310.0
2020-03-02 15:35:00,117.81,118.29,117.81,118.28,157278.0,112.3468,112.8045,112.3468,112.795,157278.0
2020-03-02 15:40:00,118.27,118.39,118.1,118.14,133775.0,112.7855,112.8999,112.6233,112.6615,133775.0
2020-03-02 15:45:00,118.16,118.82,118.16,118.8,153942.0,112.6806,113.3099,112.6806,113.2909,153942.0
2020-03-02 15:50:00,118.83,119.68,118.83,119.66,198734.0,113.3195,114.1301,113.3195,114.111,198734.0
2020-03-02 15:55:00,119.63,119.82,119.31,119.82,379365.0,114.0824,114.2636,113.7772,114.2636,379365.0
2020-03-03 09:30:00,120.16,120.16,119.17,119.31,205851.0,114.5878,114.5878,113.6437,113.7772,205851.0
2020-03-03 09:35:00,119.24,119.32,118.72,119.28,95550.0,113.7105,113.7868,113.2146,113.7486,95550.0
2020-03-03 09:40:00,119.25,119.5,119.06,119.34,89224.0,113.72,113.9584,113.5388,113.8058,89224.0
2020-03-03 09:45:00,119.34,119.45,119.1,119.39,112114.0,113.8058,113.9107,113.577,113.8535,112114.0
2020-03-03 09:50:00,119.34,119.34,118.67,118.73,68548.0,113.8058,113.8058,113.1669,113.2241,68548.0
2020-03-03 09:55:00,118.76,118.96,118.44,118.82,480955.0,113.2527,113.4435,112.9476,113.3099,480955.0
2020-03-03 10:00:00,118.81,121.74,118.79,121.53,530418.0,113.3004,116.0945,113.2813,115.8943,530418.0
2020-03-03 10:05:00,121.56,121.72,120.69,120.89,395347.0,115.9229,116.0755,115.0932,115.284,395347.0
2020-03-03 10:10:00,121.01,121.2,119.67,119.78,438076.0,115.3984,115.5796,114.1205,114.2254,438076.0
2020-03-03 10:15:00,119.73,119.95,119.26,119.67,337970.0,114.1777,114.3875,113.7295,114.1205,337970.0
2020-03-03 10:20:00,119.67,120.68,119.67,120.67,198335.0,114.1205,115.0837,114.1205,115.0742,198335.0
2020-03-03 10:25:00,120.63,120.84,120.15,120.25,406984.0,115.036,115.2363,114.5783,114.6736,406984.0
2020-03-03 10:30:00,120.21,120.57,119.97,120.11,220559.0,114.6355,114.9788,114.4066,114.5401,220559.0
2020-03-03 10:35:00,120.12,120.78,120.09,120.58,176200.0,114.5497,115.1791,114.5211,114.9883,176200.0
2020-03-03 10:40:00,120.5,121.03,120.5,120.97,213963.0,114.912,115.4175,114.912,115.3602,213963.0
2020-03-03 10:45:00,120.92,121.08,120.24,120.35,231897.0,115.3126,115.4651,114.6641,114.769,231897.0
2020-03-03 10:50:00,120.37,120.46,120.03,120.39,140648.0,114.7881,114.8739,114.4638,114.8071,140648.0
2020-03-03 10:55:00,120.37,120.77,120.29,120.67,261094.0,114.7881,115.1695,114.7118,115.0742,261094.0
2020-03-03 11:00:00,120.67,120.77,120.14,120.31,343072.0,115.0742,115.1695,114.5687,114.7309,343072.0
2020-03-03 11:05:00,120.31,120.31,119.61,119.67,349032.0,114.7309,114.7309,114.0633,114.1205,349032.0
2020-03-03 11:10:00,119.66,119.67,118.87,118.89,300884.0,114.111,114.1205,113.3576,113.3767,300884.0
2020-03-03 11:15:00,118.92,119.44,118.92,118.99,231977.0,113.4053,113.9012,113.4053,113.4721,231977.0
2020-03-03 11:20:00,118.98,119.13,118.17,118.23,380868.0,113.4625,113.6056,112.6901,112.7473,380868.0
2020-03-03 11:25:00,118.25,118.42,117.75,117.97,489486.0,112.7664,112.9285,112.2896,112.4994,489486.0
2020-03-03 11:30:00,117.96,118.34,117.8,118.31,221223.0,112.4898,112.8522,112.3372,112.8236,221223.0
2020-03-03 11:35:00,118.36,118.91,118.12,118.89,246108.0,112.8713,113.3958,112.6424,113.3767,246108.0
2020-03-03 11:40:00,118.91,119.07,118.57,118.82,75895.0,113.3958,113.5484,113.0715,113.3099,75895.0
2020-03-03 11:45:00,118.83,118.93,118.45,118.47,111264.0,113.3195,113.4148,112.9571,112.9762,111264.0
2020-03-03 11:50:00,118.47,119.47,118.47,119.35,171441.0,112.9762,113.9298,112.9762,113.8154,171441.0
2020-03-03 11:55:00,119.36,119.62,119.17,119.6,88412.0,113.8249,114.0728,113.6437,114.0538,88412.0
2020-03-03 12:00:00,119.57,119.63,119.22,119.62,98158.0,114.0252,114.0824,113.6914,114.0728,98158.0
2020-03-03 12:05:00,119.61,119.89,119.49,119.81,93296.0,114.0633,114.3303,113.9489,114.254,93296.0
2020-03-03 12:10:00,119.79,119.8,119.19,119.22,147915.0,114.235,114.2445,113.6628,113.6914,147915.0
2020-03-03 12:15:00,119.21,119.25,118.9,119.03,98201.0,113.6819,113.72,113.3862,113.5102,98201.0
2020-03-03 12:20:00,119.05,119.2,118.84,119.18,101634.0,113.5293,113.6723,113.329,113.6533,101634.0
2020-03-03 12:25:00,119.17,119.28,118.58,118.75,73532.0,113.6437,113.7486,113.0811,113.2432,73532.0
2020-03-03 12:30:00,118.76,118.84,118.44,118.57,100681.0,113.2527,113.329,112.9476,113.0715,100681.0
2020-03-03 12:35:00,118.56,118.97,118.48,118.95,74089.0,113.062,113.453,112.9857,113.4339,74089.0
2020-03-03 12:40:00,118.94,119.09,118.68,118.75,56801.0,113.4244,113.5674,113.1764,113.2432,56801.0
2020-03-03 12:45:00,118.79,119.24,118.79,119.08,103980.0,113.2813,113.7105,113.2813,113.5579,103980.0
2020-03-03 12:50:00,119.12,119.12,118.68,118.68,53542.0,113.596,113.596,113.1764,113.1764,53542.0
2020-03-03 12:55:00,118.68,118.76,118.44,118.66,95252.0,113.1764,113.2527,112.9476,113.1574,95252.0
2020-03-03 13:00:00,118.63,118.63,118.23,118.38,115318.0,113.1288,113.1288,112.7473,112.8904,115318.0
2020-03-03 13:05:00,118.41,118.49,118.21,118.31,127336.0,112.919,112.9953,112.7282,112.8236,127336.0
2020-03-03 13:10:00,118.31,118.45,118.0,118.06,112886.0,112.8236,112.9571,112.528,112.5852,112886.0
2020-03-03 13:15:00,118.07,118.24,117.76,117.84,115990.0,112.5947,112.7568,112.2991,112.3754,115990.0
2020-03-03 13:20:00,117.86,118.11,117.59,117.68,106953.0,112.3945,112.6329,112.137,112.2228,106953.0
2020-03-03 13:25:00,117.67,117.75,117.26,117.74,142627.0,112.2133,112.2896,111.8223,112.28,142627.0
2020-03-03 13:30:00,117.74,117.98,117.42,117.89,122620.0,112.28,112.5089,111.9749,112.4231,122620.0
2020-03-03 13:35:00,117.9,118.02,117.67,117.88,126514.0,112.4326,112.547,112.2133,112.4135,126514.0
2020-03-03 13:40:00,117.84,117.92,117.17,117.17,118877.0,112.3754,112.4517,111.7365,111.7365,118877.0
2020-03-03 13:45:00,117.18,117.44,117.01,117.04,109752.0,111.746,111.9939,111.5839,111.6125,109752.0
2020-03-03 13:50:00,117.05,117.28,116.92,117.06,67930.0,111.622,111.8414,111.4981,111.6316,67930.0
2020-03-03 13:55:00,117.09,117.21,116.84,116.91,81703.0,111.6602,111.7746,111.4218,111.4885,81703.0
2020-03-03 14:00:00,116.94,117.2,116.54,116.56,105097.0,111.5171,111.7651,111.1357,111.1548,105097.0
2020-03-03 14:05:00,116.59,116.62,115.88,115.89,165360.0,111.1834,111.212,110.5063,110.5158,165360.0
2020-03-03 14:10:00,115.93,116.73,115.93,116.69,193590.0,110.554,111.3169,110.554,111.2787,193590.0
2020-03-03 14:15:00,116.7,116.75,115.95,115.99,82163.0,111.2883,111.3359,110.573,110.6112,82163.0
2020-03-03 14:20:00,115.95,116.46,115.8,116.05,122217.0,110.573,111.0594,110.43,110.6684,122217.0
2020-03-03 14:25:00,115.97,116.98,115.93,116.84,146615.0,110.5921,111.5553,110.554,111.4218,146615.0
2020-03-03 14:30:00,116.88,117.1,116.64,117.0,141426.0,111.4599,111.6697,111.231,111.5743,141426.0
2020-03-03 14:35:00,116.99,116.99,116.29,116.31,129073.0,111.5648,111.5648,110.8973,110.9163,129073.0
2020-03-03 14:40:00,116.31,116.32,115.99,116.17,73369.0,110.9163,110.9259,110.6112,110.7828,73369.0
2020-03-03 14:45:00,116.13,116.96,116.1,116.91,77252.0,110.7447,111.5362,110.7161,111.4885,77252.0
2020-03-03 14:50:00,116.92,117.25,116.53,117.21,89115.0,111.4981,111.8128,111.1261,111.7746,89115.0
2020-03-03 14:55:00,117.21,117.3,116.92,117.12,88407.0,111.7746,111.8604,111.4981,111.6888,88407.0
2020-03-03 15:00:00,117.13,117.64,116.92,117.62,99857.0,111.6983,112.1847,111.4981,112.1656,99857.0
2020-03-03 15:05:00,117.62,117.63,117.09,117.21,76167.0,112.1656,112.1751,111.6602,111.7746,76167.0
2020-03-03 15:10:00,117.21,117.98,117.16,117.79,164746.0,111.7746,112.5089,111.7269,112.3277,164746.0
2020-03-03 15:15:00,117.83,118.14,117.58,117.97,75768.0,112.3659,112.6615,112.1275,112.4994,75768.0
2020-03-03 15:20:00,117.99,117.99,117.19,117.22,132290.0,112.5184,112.5184,111.7555,111.7841,132290.0
2020-03-03 15:25:00,117.22,118.26,117.2,118.19,107469.0,111.7841,112.7759,111.7651,112.7092,107469.0
2020-03-03 15:30:00,118.19,118.19,117.16,117.47,156510.0,112.7092,112.7092,111.7269,112.0226,156510.0
2020-03-03 15:35:00,117.48,117.6,116.55,116.74,192008.0,112.0321,112.1465,111.1452,111.3264,192008.0
2020-03-03 15:40:00,116.72,117.65,116.55,117.57,198995.0,111.3073,112.1942,111.1452,112.1179,198995.0
2020-03-03 15:45:00,117.58,117.88,117.19,117.2,258641.0,112.1275,112.4135,111.7555,111.7651,258641.0
2020-03-03 15:50:00,117.11,117.36,116.54,117.29,216948.0,111.6792,111.9177,111.1357,111.8509,216948.0
2020-03-03 15:55:00,117.28,117.66,116.7,116.89,358164.0,111.8414,112.2037,111.2883,111.4694,358164.0
2020-03-04 09:30:00,118.74,119.05,118.57,118.83,155015.0,113.2337,113.5293,113.0715,113.3195,155015.0
2020-03-04 09:35:00,118.82,118.89,117.91,118.16,203857.0,113.3099,113.3767,112.4421,112.6806,203857.0
2020-03-04 09:40:00,118.2,118.55,118.2,118.4,95397.0,112.7187,113.0525,112.7187,112.9094,95397.0
2020-03-04 09:45:00,118.43,118.54,118.08,118.12,77002.0,112.938,113.0429,112.6043,112.6424,77002.0
2020-03-04 09:50:00,118.13,118.28,117.87,117.88,93354.0,112.6519,112.795,112.404,112.4135,93354.0
2020-03-04 09:55:00,117.87,118.0,117.68,117.98,91738.0,112.404,112.528,112.2228,112.5089,91738.0
2020-03-04 10:00:00,118.02,118.31,117.86,118.0,266360.0,112.547,112.8236,112.3945,112.528,266360.0
2020-03-04 10:05:00,117.98,118.27,117.69,118.09,194028.0,112.5089,112.7855,112.2324,112.6138,194028.0
2020-03-04 10:10:00,118.14,118.56,117.98,118.54,78411.0,112.6615,113.062,112.5089,113.0429,78411.0
2020-03-04 10:15:00,118.57,118.96,118.39,118.94,96532.0,113.0715,113.4435,112.8999,113.4244,96532.0
2020-03-04 10:20:00,118.95,119.18,118.71,119.01,67696.0,113.4339,113.6533,113.205,113.4911,67696.0
2020-03-04 10:25:00,119.02,119.14,118.84,118.96,76925.0,113.5007,113.6151,113.329,113.4435,76925.0
2020-03-04 10:30:00,118.99,119.02,118.53,118.58,58001.0,113.4721,113.5007,113.0334,113.0811,58001.0
2020-03-04 10:35:00,118.56,118.67,118.12,118.27,82707.0,113.062,113.1669,112.6424,112.7855,82707.0
2020-03-04 10:40:00,118.29,118.42,117.99,118.4,89633.0,112.8045,112.9285,112.5184,112.9094,89633.0
2020-03-04 10:45:00,118.41,118.45,118.08,118.26,32944.0,112.919,112.9571,112.6043,112.7759,32944.0
2020-03-04 10:50:00,118.29,118.35,118.02,118.04,78777.0,112.8045,112.8617,112.547,112.5661,78777.0
2020-03-04 10:55:00,118.09,118.19,117.85,118.0,42981.0,112.6138,112.7092,112.3849,112.528,42981.0
2020-03-04 11:00:00,118.0,118.31,117.88,117.88,59920.0,112.528,112.8236,112.4135,112.4135,59920.0
2020-03-04 11:05:00,117.87,118.15,117.68,117.92,53400.0,112.404,112.671,112.2228,112.4517,53400.0
2020-03-04 11:10:00,117.92,118.14,117.88,118.11,50592.0,112.4517,112.6615,112.4135,112.6329,50592.0
2020-03-04 11:15:00,118.11,118.15,117.87,118.09,66990.0,112.6329,112.671,112.404,112.6138,66990.0
2020-03-04 11:20:00,118.11,118.19,117.76,118.15,67699.0,112.6329,112.7092,112.2991,112.671,67699.0
2020-03-04 11:25:00,118.14,118.26,117.97,118.26,37593.0,112.6615,112.7759,112.4994,112.7759,37593.0
2020-03-04 11:30:00,118.27,118.34,117.94,118.12,118913.0,112.7855,112.8522,112.4708,112.6424,118913.0
2020-03-04 11:35:00,118.12,118.18,117.65,117.72,75716.0,112.6424,112.6996,112.1942,112.261,75716.0
2020-03-04 11:40:00,117.7,117.8,117.45,117.8,65632.0,112.2419,112.3372,112.0035,112.3372,65632.0
2020-03-04 11:45:00,117.79,117.91,117.5,117.6,130259.0,112.3277,112.4421,112.0512,112.1465,130259.0
2020-03-04 11:50:00,117.58,117.86,117.56,117.64,92502.0,112.1275,112.3945,112.1084,112.1847,92502.0
2020-03-04 11:55:00,117.58,117.93,117.55,117.67,63029.0,112.1275,112.4612,112.0988,112.2133,63029.0
2020-03-04 12:00:00,117.68,117.97,117.68,117.93,50989.0,112.2228,112.4994,112.2228,112.4612,50989.0
2020-03-04 12:05:00,117.93,117.99,117.71,117.85,28631.0,112.4612,112.5184,112.2514,112.3849,28631.0
2020-03-04 12:10:00,117.85,118.04,117.77,118.01,43374.0,112.3849,112.5661,112.3086,112.5375,43374.0
2020-03-04 12:15:00,118.04,118.2,117.95,118.0,40635.0,112.5661,112.7187,112.4803,112.528,40635.0
2020-03-04 12:20:00,118.01,118.15,117.91,118.06,46306.0,112.5375,112.671,112.4421,112.5852,46306.0
2020-03-04 12:25:00,118.03,118.31,117.89,118.28,119827.0,112.5566,112.8236,112.4231,112.795,119827.0
2020-03-04 12:30:00,118.29,118.38,118.22,118.31,45719.0,112.8045,112.8904,112.7378,112.8236,45719.0
2020-03-04 12:35:00,118.32,118.43,118.21,118.21,42302.0,112.8331,112.938,112.7282,112.7282,42302.0
2020-03-04 12:40:00,118.26,118.27,118.11,118.22,36943.0,112.7759,112.7855,112.6329,112.7378,36943.0
2020-03-04 12:45:00,118.23,118.59,118.17,118.59,53689.0,112.7473,113.0906,112.6901,113.0906,53689.0
2020-03-04 12:50:00,118.6,118.7,118.52,118.7,21639.0,113.1002,113.1955,113.0239,113.1955,21639.0
2020-03-04 12:55:00,118.71,118.92,118.63,118.9,37705.0,113.205,113.4053,113.1288,113.3862,37705.0
2020-03-04 13:00:00,118.91,119.08,118.86,119.07,46373.0,113.3958,113.5579,113.3481,113.5484,46373.0
2020-03-04 13:05:00,119.07,119.25,119.05,119.12,84360.0,113.5484,113.72,113.5293,113.596,84360.0
2020-03-04 13:10:00,119.12,119.12,118.97,119.1,47515.0,113.596,113.596,113.453,113.577,47515.0
2020-03-04 13:15:00,119.1,119.4,119.08,119.38,26113.0,113.577,113.8631,113.5579,113.844,26113.0
2020-03-04 13:20:00,119.39,119.52,119.36,119.5,57282.0,113.8535,113.9775,113.8249,113.9584,57282.0
2020-03-04 13:25:00,119.49,119.55,119.35,119.39,190119.0,113.9489,114.0061,113.8154,113.8535,190119.0
2020-03-04 13:30:00,119.39,119.51,119.32,119.38,47539.0,113.8535,113.968,113.7868,113.844,47539.0
2020-03-04 13:35:00,119.41,119.43,119.14,119.19,42184.0,113.8726,113.8917,113.6151,113.6628,42184.0
2020-03-04 13:40:00,119.2,119.31,119.2,119.24,40142.0,113.6723,113.7772,113.6723,113.7105,40142.0
2020-03-04 13:45:00,119.24,119.36,119.14,119.31,33939.0,113.7105,113.8249,113.6151,113.7772,33939.0
2020-03-04 13:50:00,119.3,119.49,119.3,119.47,37314.0,113.7677,113.9489,113.7677,113.9298,37314.0
2020-03-04 13:55:00,119.46,119.46,119.25,119.35,33372.0,113.9203,113.9203,113.72,113.8154,33372.0
2020-03-04 14:00:00,119.35,119.45,119.1,119.15,54544.0,113.8154,113.9107,113.577,113.6246,54544.0
2020-03-04 14:05:00,119.17,119.35,119.07,119.3,34469.0,113.6437,113.8154,113.5484,113.7677,34469.0
2020-03-04 14:10:00,119.31,119.45,119.28,119.36,19953.0,113.7772,113.9107,113.7486,113.8249,19953.0
2020-03-04 14:15:00,119.37,119.62,119.35,119.57,23329.0,113.8344,114.0728,113.8154,114.0252,23329.0
2020-03-04 14:20:00,119.57,119.69,119.48,119.56,31082.0,114.0252,114.1396,113.9393,114.0156,31082.0
2020-03-04 14:25:00,119.6,119.86,118.35,119.78,178002.0,114.0538,114.3017,112.8617,114.2254,178002.0
2020-03-04 14:30:00,119.79,119.96,119.79,119.84,72259.0,114.235,114.3971,114.235,114.2826,72259.0
2020-03-04 14:35:00,119.83,119.88,119.55,119.6,55164.0,114.2731,114.3208,114.0061,114.0538,55164.0
2020-03-04 14:40:00,119.6,119.79,119.56,119.74,30633.0,114.0538,114.235,114.0156,114.1873,30633.0
2020-03-04 14:45:00,119.75,119.75,119.51,119.6,27094.0,114.1968,114.1968,113.968,114.0538,27094.0
2020-03-04 14:50:00,119.63,119.76,119.42,119.51,111987.0,114.0824,114.2064,113.8821,113.968,111987.0
2020-03-04 14:55:00,119.5,119.73,119.47,119.6,25666.0,113.9584,114.1777,113.9298,114.0538,25666.0
2020-03-04 15:00:00,119.59,119.72,119.54,119.68,70241.0,114.0442,114.1682,113.9966,114.1301,70241.0
2020-03-04 15:05:00,119.68,119.77,119.49,119.64,81203.0,114.1301,114.2159,113.9489,114.0919,81203.0
2020-03-04 15:10:00,119.65,119.84,119.58,119.75,138629.0,114.1015,114.2826,114.0347,114.1968,138629.0
2020-03-04 15:15:00,119.74,119.8,119.67,119.73,50519.0,114.1873,114.2445,114.1205,114.1777,50519.0
2020-03-04 15:20:00,119.75,120.04,119.75,119.99,43290.0,114.1968,114.4734,114.1968,114.4257,43290.0
2020-03-04 15:25:00,119.99,120.19,119.98,120.19,42826.0,114.4257,114.6164,114.4162,114.6164,42826.0
2020-03-04 15:30:00,120.19,120.46,120.18,120.46,123610.0,114.6164,114.8739,114.6069,114.8739,123610.0
2020-03-04 15:35:00,120.46,120.57,120.37,120.57,205765.0,114.8739,114.9788,114.7881,114.9788,205765.0
2020-03-04 15:40:00,120.57,120.58,120.15,120.23,95605.0,114.9788,114.9883,114.5783,114.6546,95605.0
2020-03-04 15:45:00,120.21,120.34,120.05,120.2,174194.0,114.6355,114.7595,114.4829,114.626,174194.0
2020-03-04 15:50:00,120.2,120.94,120.19,120.89,327621.0,114.626,115.3316,114.6164,115.284,327621.0
2020-03-04 15:55:00,120.9,121.05,120.78,120.92,347596.0,115.2935,115.4365,115.1791,115.3126,347596.0
2020-03-05 09:30:00,118.06,118.26,117.59,118.26,126135.0,112.5852,112.7759,112.137,112.7759,126135.0
2020-03-05 09:35:00,118.26,118.4,117.98,118.19,110247.0,112.7759,112.9094,112.5089,112.7092,110247.0
2020-03-05 09:40:00,118.18,118.27,117.86,118.0,101708.0,112.6996,112.7855,112.3945,112.528,101708.0
2020-03-05 09:45:00,117.99,118.06,117.7,117.75,132346.0,112.5184,112.5852,112.2419,112.2896,132346.0
2020-03-05 09:50:00,117.75,117.87,117.49,117.58,168995.0,112.2896,112.404,112.0416,112.1275,168995.0
2020-03-05 09:55:00,117.59,117.62,117.32,117.6,100584.0,112.137,112.1656,111.8795,112.1465,100584.0
2020-03-05 10:00:00,117.59,117.78,117.46,117.48,104652.0,112.137,112.3182,112.013,112.0321,104652.0
2020-03-05 10:05:00,117.51,117.6,117.38,117.55,52292.0,112.0607,112.1465,111.9367,112.0988,52292.0
2020-03-05 10:10:00,117.51,118.06,117.48,118.02,82143.0,112.0607,112.5852,112.0321,112.547,82143.0
2020-03-05 10:15:00,118.02,118.21,117.83,118.2,91522.0,112.547,112.7282,112.3659,112.7187,91522.0
2020-03-05 10:20:00,118.18,118.49,118.02,118.29,149785.0,112.6996,112.9953,112.547,112.8045,149785.0
2020-03-05 10:25:00,118.28,118.28,117.92,117.93,67462.0,112.795,112.795,112.4517,112.4612,67462.0
2020-03-05 10:30:00,117.91,118.13,117.91,118.05,44458.0,112.4421,112.6519,112.4421,112.5757,44458.0
2020-03-05 10:35:00,118.08,118.08,117.73,117.74,54131.0,112.6043,112.6043,112.2705,112.28,54131.0
2020-03-05 10:40:00,117.74,118.07,117.73,117.86,49430.0,112.28,112.5947,112.2705,112.3945,49430.0
2020-03-05 10:45:00,117.86,118.14,117.73,118.04,47492.0,112.3945,112.6615,112.2705,112.5661,47492.0
2020-03-05 10:50:00,118.05,118.3,117.96,118.26,53212.0,112.5757,112.8141,112.4898,112.7759,53212.0
2020-03-05 10:55:00,118.26,118.27,117.85,117.89,52764.0,112.7759,112.7855,112.3849,112.4231,52764.0
2020-03-05 11:00:00,117.91,118.13,117.83,118.01,88496.0,112.4421,112.6519,112.3659,112.5375,88496.0
2020-03-05 11:05:00,118.02,118.44,117.99,118.43,76131.0,112.547,112.9476,112.5184,112.938,76131.0
2020-03-05 11:10:00,118.43,118.7,118.32,118.66,65788.0,112.938,113.1955,112.8331,113.1574,65788.0
2020-03-05 11:15:00,118.66,118.83,118.61,118.75,38766.0,113.1574,113.3195,113.1097,113.2432,38766.0
2020-03-05 11:20:00,118.75,118.79,118.52,118.52,61765.0,113.2432,113.2813,113.0239,113.0239,61765.0
2020-03-05 11:25:00,118.52,118.83,118.45,118.67,122697.0,113.0239,113.3195,112.9571,113.1669,122697.0
2020-03-05 11:30:00,118.66,118.76,118.37,118.38,43678.0,113.1574,113.2527,112.8808,112.8904,43678.0
2020-03-05 11:35:00,118.36,118.38,118.07,118.07,64999.0,112.8713,112.8904,112.5947,112.5947,64999.0
2020-03-05 11:40:00,118.09,118.15,117.86,117.88,56527.0,112.6138,112.671,112.3945,112.4135,56527.0
2020-03-05 11:45:00,117.86,118.04,117.82,117.93,39636.0,112.3945,112.5661,112.3563,112.4612,39636.0
2020-03-05 11:50:00,117.94,118.03,117.73,117.85,69888.0,112.4708,112.5566,112.2705,112.3849,69888.0
2020-03-05 11:55:00,117.85,117.86,117.49,117.67,56617.0,112.3849,112.3945,112.0416,112.2133,56617.0
2020-03-05 12:00:00,117.68,117.8,117.61,117.64,46126.0,112.2228,112.3372,112.1561,112.1847,46126.0
2020-03-05 12:05:00,117.64,117.64,117.33,117.41,63888.0,112.1847,112.1847,111.889,111.9653,63888.0
2020-03-05 12:10:00,117.37,117.55,117.32,117.43,34145.0,111.9272,112.0988,111.8795,111.9844,34145.0
2020-03-05 12:15:00,117.43,117.57,117.22,117.27,77214.0,111.9844,112.1179,111.7841,111.8318,77214.0
2020-03-05 12:20:00,117.26,117.38,117.08,117.12,62807.0,111.8223,111.9367,111.6506,111.6888,62807.0
2020-03-05 12:25:00,117.14,117.28,117.01,117.24,65419.0,111.7079,111.8414,111.5839,111.8032,65419.0
2020-03-05 12:30:00,117.19,117.42,117.19,117.28,20831.0,111.7555,111.9749,111.7555,111.8414,20831.0
2020-03-05 12:35:00,117.34,117.36,116.89,116.93,51652.0,111.8986,111.9177,111.4694,111.5076,51652.0
2020-03-05 12:40:00,116.93,116.96,116.55,116.55,99248.0,111.5076,111.5362,111.1452,111.1452,99248.0
2020-03-05 12:45:00,116.55,116.82,116.42,116.82,87586.0,111.1452,111.4027,111.0212,111.4027,87586.0
2020-03-05 12:50:00,116.8,116.84,116.6,116.76,50542.0,111.3836,111.4218,111.1929,111.3455,50542.0
2020-03-05 12:55:00,116.74,116.78,116.53,116.53,51099.0,111.3264,111.3645,111.1261,111.1261,51099.0
2020-03-05 13:00:00,116.52,116.71,116.5,116.54,44430.0,111.1166,111.2978,111.0975,111.1357,44430.0
2020-03-05 13:05:00,116.53,116.7,116.23,116.34,52792.0,111.1261,111.2883,110.8401,110.945,52792.0
2020-03-05 13:10:00,116.35,116.47,116.14,116.17,72205.0,110.9545,111.0689,110.7542,110.7828,72205.0
2020-03-05 13:15:00,116.16,116.31,116.02,116.16,57407.0,110.7733,110.9163,110.6398,110.7733,57407.0
2020-03-05 13:20:00,116.11,116.37,116.06,116.26,75998.0,110.7256,110.9736,110.6779,110.8687,75998.0
2020-03-05 13:25:00,116.3,116.54,116.24,116.54,70247.0,110.9068,111.1357,110.8496,111.1357,70247.0
2020-03-05 13:30:00,116.55,116.77,116.39,116.7,79767.0,111.1452,111.355,110.9926,111.2883,79767.0
2020-03-05 13:35:00,116.7,116.96,116.59,116.6,45128.0,111.2883,111.5362,111.1834,111.1929,45128.0
2020-03-05 13:40:00,116.59,116.67,116.4,116.4,57287.0,111.1834,111.2597,111.0022,111.0022,57287.0
2020-03-05 13:45:00,116.44,116.87,116.37,116.81,83646.0,111.0403,111.4504,110.9736,111.3932,83646.0
2020-03-05 13:50:00,116.83,116.97,116.42,116.44,65653.0,111.4122,111.5457,111.0212,111.0403,65653.0
2020-03-05 13:55:00,116.44,116.8,116.41,116.77,53084.0,111.0403,111.3836,111.0117,111.355,53084.0
2020-03-05 14:00:00,116.76,116.77,116.25,116.29,70295.0,111.3455,111.355,110.8591,110.8973,70295.0
2020-03-05 14:05:00,116.28,116.55,116.28,116.43,64435.0,110.8877,111.1452,110.8877,111.0308,64435.0
2020-03-05 14:10:00,116.4,116.79,116.35,116.68,92446.0,111.0022,111.3741,110.9545,111.2692,92446.0
2020-03-05 14:15:00,116.68,116.68,116.24,116.28,162429.0,111.2692,111.2692,110.8496,110.8877,162429.0
2020-03-05 14:20:00,116.29,116.35,116.01,116.01,113184.0,110.8973,110.9545,110.6303,110.6303,113184.0
2020-03-05 14:25:00,116.04,116.2,115.94,116.08,70651.0,110.6589,110.8114,110.5635,110.697,70651.0
2020-03-05 14:30:00,116.08,116.39,116.08,116.23,50904.0,110.697,110.9926,110.697,110.8401,50904.0
2020-03-05 14:35:00,116.22,116.63,116.13,116.53,78694.0,110.8305,111.2215,110.7447,111.1261,78694.0
2020-03-05 14:40:00,116.49,116.61,116.33,116.34,30367.0,111.088,111.2024,110.9354,110.945,30367.0
2020-03-05 14:45:00,116.34,116.41,116.17,116.37,31226.0,110.945,111.0117,110.7828,110.9736,31226.0
2020-03-05 14:50:00,116.38,116.5,116.07,116.08,47651.0,110.9831,111.0975,110.6875,110.697,47651.0
2020-03-05 14:55:00,116.09,116.43,116.09,116.29,71854.0,110.7065,111.0308,110.7065,110.8973,71854.0
2020-03-05 15:00:00,116.33,116.33,116.01,116.09,49609.0,110.9354,110.9354,110.6303,110.7065,49609.0
2020-03-05 15:05:00,116.07,116.33,116.05,116.26,62640.0,110.6875,110.9354,110.6684,110.8687,62640.0
2020-03-05 15:10:00,116.26,116.35,115.78,115.91,109733.0,110.8687,110.9545,110.4109,110.5349,109733.0
2020-03-05 15:15:00,115.9,115.98,115.7,115.89,89455.0,110.5254,110.6016,110.3346,110.5158,89455.0
2020-03-05 15:20:00,115.9,116.04,115.69,115.71,75678.0,110.5254,110.6589,110.3251,110.3442,75678.0
2020-03-05 15:25:00,115.71,115.98,115.54,115.83,131473.0,110.3442,110.6016,110.1821,110.4586,131473.0
2020-03-05 15:30:00,115.82,116.58,115.71,116.37,157648.0,110.4491,111.1738,110.3442,110.9736,157648.0
2020-03-05 15:35:00,116.37,116.49,116.02,116.05,84714.0,110.9736,111.088,110.6398,110.6684,84714.0
2020-03-05 15:40:00,116.06,116.26,115.79,116.17,113856.0,110.6779,110.8687,110.4205,110.7828,113856.0
2020-03-05 15:45:00,116.17,116.27,115.89,116.08,142983.0,110.7828,110.8782,110.5158,110.697,142983.0
2020-03-05 15:50:00,116.07,116.58,116.04,116.15,217277.0,110.6875,111.1738,110.6589,110.7638,217277.0
2020-03-05 15:55:00,116.17,116.66,116.03,116.38,295088.0,110.7828,111.2501,110.6493,110.9831,295088.0
2020-03-06 09:30:00,112.93,113.3,112.73,112.95,209243.0,107.6931,108.0459,107.5024,107.7122,209243.0
2020-03-06 09:35:00,112.99,113.51,112.93,113.41,183794.0,107.7503,108.2462,107.6931,108.1508,183794.0
2020-03-06 09:40:00,113.39,113.61,113.01,113.53,193317.0,108.1318,108.3416,107.7694,108.2653,193317.0
2020-03-06 09:45:00,113.49,113.49,112.73,112.74,165798.0,108.2271,108.2271,107.5024,107.5119,165798.0
2020-03-06 09:50:00,112.73,112.82,112.45,112.74,112550.0,107.5024,107.5882,107.2353,107.5119,112550.0
2020-03-06 09:55:00,112.73,113.24,112.65,113.16,154693.0,107.5024,107.9887,107.4261,107.9124,154693.0
2020-03-06 10:00:00,113.18,113.73,113.18,113.54,104122.0,107.9315,108.456,107.9315,108.2748,104122.0
2020-03-06 10:05:00,113.6,113.85,113.16,113.24,133538.0,108.332,108.5704,107.9124,107.9887,133538.0
2020-03-06 10:10:00,113.23,113.94,113.11,113.79,131672.0,107.9792,108.6562,107.8647,108.5132,131672.0
2020-03-06 10:15:00,113.79,114.39,113.77,114.16,116753.0,108.5132,109.0854,108.4941,108.866,116753.0
2020-03-06 10:20:00,114.14,114.34,114.09,114.23,67738.0,108.847,109.0377,108.7993,108.9328,67738.0
2020-03-06 10:25:00,114.21,115.01,114.18,114.97,102696.0,108.9137,109.6766,108.8851,109.6385,102696.0
2020-03-06 10:30:00,114.93,115.18,114.5,114.5,161240.0,109.6003,109.8387,109.1903,109.1903,161240.0
2020-03-06 10:35:00,114.49,114.95,114.31,114.9,114703.0,109.1807,109.6194,109.0091,109.5717,114703.0
2020-03-06 10:40:00,114.87,115.16,114.67,114.94,112873.0,109.5431,109.8197,109.3524,109.6099,112873.0
2020-03-06 10:45:00,114.92,115.14,114.74,115.13,88821.0,109.5908,109.8006,109.4192,109.7911,88821.0
2020-03-06 10:50:00,115.13,115.27,114.94,115.07,112843.0,109.7911,109.9246,109.6099,109.7338,112843.0
2020-03-06 10:55:00,115.07,115.12,114.7,114.98,106682.0,109.7338,109.7815,109.381,109.648,106682.0
2020-03-06 11:00:00,114.99,115.08,114.59,114.65,167504.0,109.6576,109.7434,109.2761,109.3333,167504.0
2020-03-06 11:05:00,114.66,114.74,114.36,114.47,66789.0,109.3429,109.4192,109.0568,109.1617,66789.0
2020-03-06 11:10:00,114.41,114.56,114.1,114.14,74972.0,109.1045,109.2475,108.8088,108.847,74972.0
2020-03-06 11:15:00,114.17,114.37,114.06,114.22,53547.0,108.8756,109.0663,108.7707,108.9233,53547.0
2020-03-06 11:20:00,114.24,114.35,113.98,114.04,41557.0,108.9423,109.0472,108.6944,108.7516,41557.0
2020-03-06 11:25:00,114.04,114.34,113.97,114.1,60498.0,108.7516,109.0377,108.6849,108.8088,60498.0
2020-03-06 11:30:00,114.11,114.41,114.02,114.25,67301.0,108.8184,109.1045,108.7325,108.9519,67301.0
2020-03-06 11:35:00,114.24,114.39,114.08,114.36,77729.0,108.9423,109.0854,108.7898,109.0568,77729.0
2020-03-06 11:40:00,114.35,114.35,113.85,113.93,86963.0,109.0472,109.0472,108.5704,108.6467,86963.0
2020-03-06 11:45:00,113.96,113.96,113.73,113.77,52481.0,108.6753,108.6753,108.456,108.4941,52481.0
2020-03-06 11:50:00,113.76,114.13,113.73,114.12,91268.0,108.4846,108.8374,108.456,108.8279,91268.0
2020-03-06 11:55:00,114.11,114.12,113.9,114.02,96621.0,108.8184,108.8279,108.6181,108.7325,96621.0
2020-03-06 12:00:00,114.01,114.09,113.54,113.55,67310.0,108.723,108.7993,108.2748,108.2843,67310.0
2020-03-06 12:05:00,113.54,113.6,113.44,113.5,45695.0,108.2748,108.332,108.1794,108.2367,45695.0
2020-03-06 12:10:00,113.48,113.59,113.36,113.51,73495.0,108.2176,108.3225,108.1031,108.2462,73495.0
2020-03-06 12:15:00,113.49,113.66,113.28,113.29,75291.0,108.2271,108.3892,108.0269,108.0364,75291.0
2020-03-06 12:20:00,113.29,113.61,113.27,113.34,78999.0,108.0364,108.3416,108.0173,108.0841,78999.0
2020-03-06 12:25:00,113.34,113.39,113.19,113.27,45754.0,108.0841,108.1318,107.941,108.0173,45754.0
2020-03-06 12:30:00,113.24,113.81,113.2,113.77,72291.0,107.9887,108.5323,107.9506,108.4941,72291.0
2020-03-06 12:35:00,113.81,114.17,113.63,113.86,116781.0,108.5323,108.8756,108.3606,108.58,116781.0
2020-03-06 12:40:00,113.87,114.06,113.78,114.06,61468.0,108.5895,108.7707,108.5037,108.7707,61468.0
2020-03-06 12:45:00,114.06,114.24,113.82,113.91,34290.0,108.7707,108.9423,108.5418,108.6276,34290.0
2020-03-06 12:50:00,113.87,113.92,113.65,113.68,27748.0,108.5895,108.6372,108.3797,108.4083,27748.0
2020-03-06 12:55:00,113.7,113.81,113.63,113.65,18295.0,108.4274,108.5323,108.3606,108.3797,18295.0
2020-03-06 13:00:00,113.66,113.92,113.66,113.85,46738.0,108.3892,108.6372,108.3892,108.5704,46738.0
2020-03-06 13:05:00,113.81,114.09,113.79,113.88,21966.0,108.5323,108.7993,108.5132,108.599,21966.0
2020-03-06 13:10:00,113.89,113.98,113.69,113.71,29918.0,108.6086,108.6944,108.4178,108.4369,29918.0
2020-03-06 13:15:00,113.73,113.91,113.73,113.81,24734.0,108.456,108.6276,108.456,108.5323,24734.0
2020-03-06 13:20:00,113.83,114.38,113.83,114.31,44407.0,108.5514,109.0758,108.5514,109.0091,44407.0
2020-03-06 13:25:00,114.31,114.31,113.92,113.97,43580.0,109.0091,109.0091,108.6372,108.6849,43580.0
2020-03-06 13:30:00,113.93,114.1,113.8,113.85,55894.0,108.6467,108.8088,108.5227,108.5704,55894.0
2020-03-06 13:35:00,113.82,114.03,113.67,113.97,33161.0,108.5418,108.7421,108.3988,108.6849,33161.0
2020-03-06 13:40:00,113.96,114.14,113.77,113.83,55476.0,108.6753,108.847,108.4941,108.5514,55476.0
2020-03-06 13:45:00,113.8,113.85,113.49,113.55,40407.0,108.5227,108.5704,108.2271,108.2843,40407.0
2020-03-06 13:50:00,113.52,113.66,113.31,113.31,47785.0,108.2557,108.3892,108.0555,108.0555,47785.0
2020-03-06 13:55:00,113.33,113.5,113.31,113.37,27877.0,108.0745,108.2367,108.0555,108.1127,27877.0
2020-03-06 14:00:00,113.39,113.4,113.17,113.26,30749.0,108.1318,108.1413,107.922,108.0078,30749.0
2020-03-06 14:05:00,113.28,113.36,113.1,113.15,44040.0,108.0269,108.1031,107.8552,107.9029,44040.0
2020-03-06 14:10:00,113.14,113.36,113.07,113.2,24866.0,107.8933,108.1031,107.8266,107.9506,24866.0
2020-03-06 14:15:00,113.18,113.3,113.1,113.15,23000.0,107.9315,108.0459,107.8552,107.9029,23000.0
2020-03-06 14:20:00,113.13,113.36,113.07,113.28,61226.0,107.8838,108.1031,107.8266,108.0269,61226.0
2020-03-06 14:25:00,113.29,113.5,113.26,113.3,37114.0,108.0364,108.2367,108.0078,108.0459,37114.0
2020-03-06 14:30:00,113.32,113.39,112.88,112.89,54169.0,108.065,108.1318,107.6454,107.6549,54169.0
2020-03-06 14:35:00,112.88,112.91,112.64,112.66,35448.0,107.6454,107.674,107.4165,107.4356,35448.0
2020-03-06 14:40:00,112.68,112.75,112.52,112.59,38738.0,107.4547,107.5214,107.3021,107.3689,38738.0
2020-03-06 14:45:00,112.59,112.84,112.41,112.46,79075.0,107.3689,107.6073,107.1972,107.2449,79075.0
2020-03-06 14:50:00,112.47,112.55,112.34,112.49,47508.0,107.2544,107.3307,107.1304,107.2735,47508.0
2020-03-06 14:55:00,112.5,112.72,112.46,112.53,51678.0,107.283,107.4928,107.2449,107.3116,51678.0
2020-03-06 15:00:00,112.49,112.67,112.27,112.34,35098.0,107.2735,107.4451,107.0637,107.1304,35098.0
2020-03-06 15:05:00,112.35,112.4,112.17,112.2,73245.0,107.14,107.1877,106.9683,106.9969,73245.0
2020-03-06 15:10:00,112.2,112.66,112.19,112.34,65303.0,106.9969,107.4356,106.9874,107.1304,65303.0
2020-03-06 15:15:00,112.33,112.94,112.33,112.92,98592.0,107.1209,107.7026,107.1209,107.6835,98592.0
2020-03-06 15:20:00,112.94,113.04,112.67,113.01,60974.0,107.7026,107.798,107.4451,107.7694,60974.0
2020-03-06 15:25:00,113.01,113.11,112.69,112.75,69345.0,107.7694,107.8647,107.4642,107.5214,69345.0
2020-03-06 15:30:00,112.7,113.61,112.6,113.52,179375.0,107.4738,108.3416,107.3784,108.2557,179375.0
2020-03-06 15:35:00,113.48,113.83,113.12,113.17,356535.0,108.2176,108.5514,107.8743,107.922,356535.0
2020-03-06 15:40:00,113.18,113.72,113.12,113.66,299919.0,107.9315,108.4465,107.8743,108.3892,299919.0
2020-03-06 15:45:00,113.68,114.0,113.49,113.85,196445.0,108.4083,108.7135,108.2271,108.5704,196445.0
2020-03-06 15:50:00,113.86,114.76,113.85,114.55,248175.0,108.58,109.4382,108.5704,109.238,248175.0
2020-03-06 15:55:00,114.56,115.21,114.53,114.65,634929.0,109.2475,109.8674,109.2189,109.3333,634929.0
2020-03-09 09:30:00,106.08,107.51,106.08,107.41,88713.0,101.1607,102.5244,101.1607,102.4291,88713.0
2020-03-09 09:35:00,107.41,107.41,107.41,107.41,0.0,102.4291,102.4291,102.4291,102.4291,0.0
2020-03-09 09:40:00,107.41,107.41,107.41,107.41,0.0,102.4291,102.4291,102.4291,102.4291,0.0
2020-03-09 09:45:00,103.5,107.49,103.5,107.34,32622.0,98.7004,102.5054,98.7004,102.3623,32622.0
2020-03-09 09:50:00,107.34,107.85,106.6,107.69,59314.0,102.3623,102.8487,101.6566,102.6961,59314.0
2020-03-09 09:55:00,107.59,108.9,107.53,108.63,62510.0,102.6007,103.85,102.5435,103.5925,62510.0
2020-03-09 10:00:00,108.66,108.79,108.25,108.26,79662.0,103.6211,103.7451,103.2301,103.2396,79662.0
2020-03-09 10:05:00,108.29,109.56,108.29,109.35,69468.0,103.2683,104.4794,103.2683,104.2791,69468.0
2020-03-09 10:10:00,109.42,109.45,108.96,109.22,35432.0,104.3459,104.3745,103.9072,104.1551,35432.0
2020-03-09 10:15:00,109.22,109.75,109.22,109.66,94678.0,104.1551,104.6606,104.1551,104.5747,94678.0
2020-03-09 10:20:00,109.65,109.68,108.72,108.79,102174.0,104.5652,104.5938,103.6783,103.7451,102174.0
2020-03-09 10:25:00,108.79,109.33,108.59,109.06,52311.0,103.7451,104.26,103.5543,104.0025,52311.0
2020-03-09 10:30:00,109.15,109.64,109.03,109.48,68032.0,104.0884,104.5557,103.9739,104.4031,68032.0
2020-03-09 10:35:00,109.51,109.52,108.93,109.42,73583.0,104.4317,104.4412,103.8786,104.3459,73583.0
2020-03-09 10:40:00,109.41,109.63,109.17,109.22,50986.0,104.3363,104.5461,104.1074,104.1551,50986.0
2020-03-09 10:45:00,109.22,109.36,108.84,108.86,120139.0,104.1551,104.2886,103.7928,103.8118,120139.0
2020-03-09 10:50:00,108.87,108.91,108.51,108.67,62844.0,103.8214,103.8595,103.4781,103.6306,62844.0
2020-03-09 10:55:00,108.61,108.96,108.49,108.66,99114.0,103.5734,103.9072,103.459,103.6211,99114.0
2020-03-09 11:00:00,108.64,108.82,108.43,108.59,82549.0,103.602,103.7737,103.4018,103.5543,82549.0
2020-03-09 11:05:00,108.6,108.77,108.44,108.64,95502.0,103.5639,103.726,103.4113,103.602,95502.0
2020-03-09 11:10:00,108.66,109.09,108.59,108.99,81940.0,103.6211,104.0312,103.5543,103.9358,81940.0
2020-03-09 11:15:00,108.98,109.56,108.9,109.42,159508.0,103.9263,104.4794,103.85,104.3459,159508.0
2020-03-09 11:20:00,109.41,109.69,109.31,109.65,70590.0,104.3363,104.6033,104.241,104.5652,70590.0
2020-03-09 11:25:00,109.65,109.81,109.38,109.44,63992.0,104.5652,104.7178,104.3077,104.3649,63992.0
2020-03-09 11:30:00,109.41,109.44,108.98,109.34,72947.0,104.3363,104.3649,103.9263,104.2696,72947.0
2020-03-09 11:35:00,109.3,110.01,109.3,109.7,71973.0,104.2314,104.9085,104.2314,104.6129,71973.0
2020-03-09 11:40:00,109.76,109.98,109.62,109.97,59246.0,104.6701,104.8799,104.5366,104.8704,59246.0
2020-03-09 11:45:00,109.95,110.3,109.87,110.3,60421.0,104.8513,105.185,104.775,105.185,60421.0
2020-03-09 11:50:00,110.31,110.35,109.98,110.14,47062.0,105.1946,105.2327,104.8799,105.0325,47062.0
2020-03-09 11:55:00,110.13,110.28,109.99,110.06,47888.0,105.0229,105.166,104.8894,104.9562,47888.0
2020-03-09 12:00:00,110.03,110.09,109.63,109.74,65588.0,104.9276,104.9848,104.5461,104.651,65588.0
2020-03-09 12:05:00,109.73,110.58,109.72,110.52,49168.0,104.6415,105.4521,104.6319,105.3948,49168.0
2020-03-09 12:10:00,110.51,110.7,110.19,110.23,48221.0,105.3853,105.5665,105.0801,105.1183,48221.0
2020-03-09 12:15:00,110.29,110.45,109.82,109.92,67625.0,105.1755,105.3281,104.7273,104.8227,67625.0
2020-03-09 12:20:00,109.89,110.05,109.65,109.73,47392.0,104.7941,104.9466,104.5652,104.6415,47392.0
2020-03-09 12:25:00,109.71,109.75,109.4,109.41,44198.0,104.6224,104.6606,104.3268,104.3363,44198.0
2020-03-09 12:30:00,109.41,109.61,109.13,109.19,61987.0,104.3363,104.527,104.0693,104.1265,61987.0
2020-03-09 12:35:00,109.22,109.34,108.92,109.31,131223.0,104.1551,104.2696,103.869,104.241,131223.0
2020-03-09 12:40:00,109.29,109.46,108.67,108.78,72342.0,104.2219,104.384,103.6306,103.7355,72342.0
2020-03-09 12:45:00,108.85,108.97,108.52,108.73,70147.0,103.8023,103.9167,103.4876,103.6879,70147.0
2020-03-09 12:50:00,108.71,108.98,108.65,108.92,59875.0,103.6688,103.9263,103.6116,103.869,59875.0
2020-03-09 12:55:00,108.9,109.06,108.73,108.85,54297.0,103.85,104.0025,103.6879,103.8023,54297.0
2020-03-09 13:00:00,108.84,109.26,108.71,108.75,94895.0,103.7928,104.1933,103.6688,103.7069,94895.0
2020-03-09 13:05:00,108.75,109.05,108.52,108.88,44405.0,103.7069,103.993,103.4876,103.8309,44405.0
2020-03-09 13:10:00,108.85,109.36,108.77,109.35,42347.0,103.8023,104.2886,103.726,104.2791,42347.0
2020-03-09 13:15:00,109.32,109.32,108.93,109.01,25770.0,104.2505,104.2505,103.8786,103.9549,25770.0
2020-03-09 13:20:00,108.96,108.99,108.7,108.88,38461.0,103.9072,103.9358,103.6592,103.8309,38461.0
2020-03-09 13:25:00,108.9,108.97,108.63,108.76,49031.0,103.85,103.9167,103.5925,103.7165,49031.0
2020-03-09 13:30:00,108.75,108.75,108.23,108.26,60812.0,103.7069,103.7069,103.211,103.2396,60812.0
2020-03-09 13:35:00,108.24,108.37,108.0,108.02,38447.0,103.2206,103.3445,102.9917,103.0108,38447.0
2020-03-09 13:40:00,108.03,108.19,107.73,107.88,89992.0,103.0203,103.1729,102.7342,102.8773,89992.0
2020-03-09 13:45:00,107.88,108.37,107.8,108.26,88111.0,102.8773,103.3445,102.801,103.2396,88111.0
2020-03-09 13:50:00,108.26,108.26,107.78,107.82,47575.0,103.2396,103.2396,102.7819,102.8201,47575.0
2020-03-09 13:55:00,107.85,108.11,107.74,107.89,54330.0,102.8487,103.0966,102.7438,102.8868,54330.0
2020-03-09 14:00:00,107.9,108.0,107.49,107.49,32246.0,102.8963,102.9917,102.5054,102.5054,32246.0
2020-03-09 14:05:00,107.48,107.8,107.34,107.43,49585.0,102.4958,102.801,102.3623,102.4481,49585.0
2020-03-09 14:10:00,107.44,107.88,107.37,107.86,39540.0,102.4577,102.8773,102.3909,102.8582,39540.0
2020-03-09 14:15:00,107.88,108.52,107.88,108.2,55886.0,102.8773,103.4876,102.8773,103.1824,55886.0
2020-03-09 14:20:00,108.23,108.41,107.99,108.05,44917.0,103.211,103.3827,102.9822,103.0394,44917.0
2020-03-09 14:25:00,108.02,108.03,107.63,107.63,53683.0,103.0108,103.0203,102.6389,102.6389,53683.0
2020-03-09 14:30:00,107.63,107.83,107.39,107.65,134116.0,102.6389,102.8296,102.41,102.6579,134116.0
2020-03-09 14:35:00,107.64,107.99,107.28,107.88,106279.0,102.6484,102.9822,102.3051,102.8773,106279.0
2020-03-09 14:40:00,107.89,107.95,107.17,107.29,178766.0,102.8868,102.944,102.2002,102.3146,178766.0
2020-03-09 14:45:00,107.3,107.88,107.22,107.4,145816.0,102.3242,102.8773,102.2479,102.4195,145816.0
2020-03-09 14:50:00,107.4,108.24,107.39,108.19,163692.0,102.4195,103.2206,102.41,103.1729,163692.0
2020-03-09 14:55:00,108.17,108.53,108.06,108.14,140369.0,103.1538,103.4971,103.0489,103.1252,140369.0
2020-03-09 15:00:00,108.16,108.53,107.71,108.43,143589.0,103.1443,103.4971,102.7152,103.4018,143589.0
2020-03-09 15:05:00,108.42,108.54,108.0,108.14,132825.0,103.3922,103.5067,102.9917,103.1252,132825.0
2020-03-09 15:10:00,108.15,108.15,107.76,107.8,161764.0,103.1347,103.1347,102.7628,102.801,161764.0
2020-03-09 15:15:00,107.79,108.31,107.71,107.92,164538.0,102.7914,103.2873,102.7152,102.9154,164538.0
2020-03-09 15:20:00,107.87,108.51,107.69,108.43,108596.0,102.8677,103.4781,102.6961,103.4018,108596.0
2020-03-09 15:25:00,108.44,108.88,108.35,108.46,117696.0,103.4113,103.8309,103.3255,103.4304,117696.0
2020-03-09 15:30:00,108.37,108.41,107.8,107.99,289489.0,103.3445,103.3827,102.801,102.9822,289489.0
2020-03-09 15:35:00,108.01,108.78,108.01,108.66,260602.0,103.0012,103.7355,103.0012,103.6211,260602.0
2020-03-09 15:40:00,108.64,108.8,108.42,108.58,238647.0,103.602,103.7546,103.3922,103.5448,238647.0
2020-03-09 15:45:00,108.58,108.91,108.23,108.67,392240.0,103.5448,103.8595,103.211,103.6306,392240.0
2020-03-09 15:50:00,108.63,108.63,108.06,108.58,334061.0,103.5925,103.5925,103.0489,103.5448,334061.0
2020-03-09 15:55:00,108.54,108.54,107.41,107.41,660739.0,103.5067,103.5067,102.4291,102.4291,660739.0
2020-03-10 09:30:00,111.16,111.6,110.77,111.4,133764.0,106.0052,106.4248,105.6333,106.234,133764.0
2020-03-10 09:35:00,111.4,111.46,110.79,110.96,135208.0,106.234,106.2913,105.6523,105.8144,135208.0
2020-03-10 09:40:00,110.94,110.96,110.11,110.29,187728.0,105.7954,105.8144,105.0039,105.1755,187728.0
2020-03-10 09:45:00,110.32,110.38,109.93,110.22,109174.0,105.2041,105.2613,104.8322,105.1088,109174.0
2020-03-10 09:50:00,110.19,110.7,110.06,110.63,111757.0,105.0801,105.5665,104.9562,105.4997,111757.0
2020-03-10 09:55:00,110.65,111.11,110.57,110.89,186983.0,105.5188,105.9575,105.4425,105.7477,186983.0
2020-03-10 10:00:00,110.88,111.32,110.67,111.21,142038.0,105.7382,106.1577,105.5379,106.0528,142038.0
2020-03-10 10:05:00,111.21,111.62,111.05,111.59,116322.0,106.0528,106.4438,105.9003,106.4152,116322.0
2020-03-10 10:10:00,111.57,111.82,111.51,111.64,92770.0,106.3962,106.6346,106.3389,106.4629,92770.0
2020-03-10 10:15:00,111.62,111.72,111.32,111.45,79437.0,106.4438,106.5392,106.1577,106.2817,79437.0
2020-03-10 10:20:00,111.45,111.73,111.16,111.17,152157.0,106.2817,106.5487,106.0052,106.0147,152157.0
2020-03-10 10:25:00,111.18,111.19,110.84,110.89,95328.0,106.0242,106.0338,105.7,105.7477,95328.0
2020-03-10 10:30:00,110.87,110.9,110.54,110.72,121951.0,105.7286,105.7572,105.4139,105.5856,121951.0
2020-03-10 10:35:00,110.72,110.84,110.51,110.62,100358.0,105.5856,105.7,105.3853,105.4902,100358.0
2020-03-10 10:40:00,110.62,110.69,110.33,110.42,102478.0,105.4902,105.557,105.2137,105.2995,102478.0
2020-03-10 10:45:00,110.4,110.5,109.78,109.81,126146.0,105.2804,105.3758,104.6892,104.7178,126146.0
2020-03-10 10:50:00,109.8,109.92,109.55,109.57,101324.0,104.7082,104.8227,104.4698,104.4889,101324.0
2020-03-10 10:55:00,109.57,109.9,109.44,109.45,167328.0,104.4889,104.8036,104.3649,104.3745,167328.0
2020-03-10 11:00:00,109.45,109.74,109.41,109.57,130611.0,104.3745,104.651,104.3363,104.4889,130611.0
2020-03-10 11:05:00,109.55,110.05,109.47,109.96,104951.0,104.4698,104.9466,104.3935,104.8608,104951.0
2020-03-10 11:10:00,109.94,110.01,109.28,109.28,152904.0,104.8417,104.9085,104.2123,104.2123,152904.0
2020-03-10 11:15:00,109.26,109.45,108.89,108.91,76609.0,104.1933,104.3745,103.8404,103.8595,76609.0
2020-03-10 11:20:00,108.93,109.0,108.28,108.28,73854.0,103.8786,103.9453,103.2587,103.2587,73854.0
2020-03-10 11:25:00,108.3,108.58,107.9,107.97,100486.0,103.2778,103.5448,102.8963,102.9631,100486.0
2020-03-10 11:30:00,107.98,108.12,107.58,107.72,146852.0,102.9726,103.1061,102.5912,102.7247,146852.0
2020-03-10 11:35:00,107.72,107.88,107.37,107.78,167261.0,102.7247,102.8773,102.3909,102.7819,167261.0
2020-03-10 11:40:00,107.81,108.41,107.57,108.37,217238.0,102.8105,103.3827,102.5816,103.3445,217238.0
2020-03-10 11:45:00,108.35,108.89,108.24,108.8,250898.0,103.3255,103.8404,103.2206,103.7546,250898.0
2020-03-10 11:50:00,108.8,108.97,107.96,108.13,180565.0,103.7546,103.9167,102.9536,103.1157,180565.0
2020-03-10 11:55:00,108.07,108.59,108.0,108.3,153587.0,103.0585,103.5543,102.9917,103.2778,153587.0
2020-03-10 12:00:00,108.3,109.46,108.3,109.1,162249.0,103.2778,104.384,103.2778,104.0407,162249.0
2020-03-10 12:05:00,109.17,109.35,108.93,109.25,156334.0,104.1074,104.2791,103.8786,104.1837,156334.0
2020-03-10 12:10:00,109.27,110.12,109.27,110.02,94710.0,104.2028,105.0134,104.2028,104.918,94710.0
2020-03-10 12:15:00,110.05,110.41,109.94,110.08,66518.0,104.9466,105.2899,104.8417,104.9752,66518.0
2020-03-10 12:20:00,110.09,110.09,109.75,109.97,136605.0,104.9848,104.9848,104.6606,104.8704,136605.0
2020-03-10 12:25:00,109.95,110.02,109.34,109.38,121258.0,104.8513,104.918,104.2696,104.3077,121258.0
2020-03-10 12:30:00,109.32,109.35,108.63,108.78,89378.0,104.2505,104.2791,103.5925,103.7355,89378.0
2020-03-10 12:35:00,108.71,109.37,108.6,109.22,103529.0,103.6688,104.2982,103.5639,104.1551,103529.0
2020-03-10 12:40:00,109.27,109.64,108.88,109.63,156742.0,104.2028,104.5557,103.8309,104.5461,156742.0
2020-03-10 12:45:00,109.61,109.69,109.25,109.25,128991.0,104.527,104.6033,104.1837,104.1837,128991.0
2020-03-10 12:50:00,109.26,109.8,109.12,109.75,70265.0,104.1933,104.7082,104.0598,104.6606,70265.0
2020-03-10 12:55:00,109.78,109.85,109.47,109.52,58962.0,104.6892,104.7559,104.3935,104.4412,58962.0
2020-03-10 13:00:00,109.47,109.5,109.01,109.22,176215.0,104.3935,104.4221,103.9549,104.1551,176215.0
2020-03-10 13:05:00,109.19,109.91,108.99,109.9,167958.0,104.1265,104.8131,103.9358,104.8036,167958.0
2020-03-10 13:10:00,109.88,110.08,109.54,110.05,114408.0,104.7845,104.9752,104.4603,104.9466,114408.0
2020-03-10 13:15:00,110.05,110.38,109.69,110.1,102423.0,104.9466,105.2613,104.6033,104.9943,102423.0
2020-03-10 13:20:00,110.13,110.46,110.12,110.25,116513.0,105.0229,105.3376,105.0134,105.1374,116513.0
2020-03-10 13:25:00,110.23,110.26,109.78,110.01,84898.0,105.1183,105.1469,104.6892,104.9085,84898.0
2020-03-10 13:30:00,110.03,110.31,109.69,110.28,71675.0,104.9276,105.1946,104.6033,105.166,71675.0
2020-03-10 13:35:00,110.29,110.32,109.68,109.94,115285.0,105.1755,105.2041,104.5938,104.8417,115285.0
2020-03-10 13:40:00,109.97,110.15,109.52,109.76,132091.0,104.8704,105.042,104.4412,104.6701,132091.0
2020-03-10 13:45:00,109.72,109.73,109.22,109.24,99070.0,104.6319,104.6415,104.1551,104.1742,99070.0
2020-03-10 13:50:00,109.23,109.45,109.05,109.06,72641.0,104.1647,104.3745,103.993,104.0025,72641.0
2020-03-10 13:55:00,109.13,109.45,109.04,109.26,88033.0,104.0693,104.3745,103.9835,104.1933,88033.0
2020-03-10 14:00:00,109.3,109.31,108.83,109.03,135329.0,104.2314,104.241,103.7832,103.9739,135329.0
2020-03-10 14:05:00,109.03,109.54,108.84,109.49,122616.0,103.9739,104.4603,103.7928,104.4126,122616.0
2020-03-10 14:10:00,109.48,109.91,109.33,109.88,82996.0,104.4031,104.8131,104.26,104.7845,82996.0
2020-03-10 14:15:00,109.87,110.0,109.73,109.84,57965.0,104.775,104.899,104.6415,104.7464,57965.0
2020-03-10 14:20:00,109.87,110.04,109.5,109.5,78646.0,104.775,104.9371,104.4221,104.4221,78646.0
2020-03-10 14:25:00,109.5,110.1,109.36,109.95,96003.0,104.4221,104.9943,104.2886,104.8513,96003.0
2020-03-10 14:30:00,109.98,110.44,109.81,110.4,85514.0,104.8799,105.3186,104.7178,105.2804,85514.0
2020-03-10 14:35:00,110.43,110.7,110.41,110.49,82261.0,105.309,105.5665,105.2899,105.3662,82261.0
2020-03-10 14:40:00,110.47,111.19,110.38,111.17,130370.0,105.3472,106.0338,105.2613,106.0147,130370.0
2020-03-10 14:45:00,111.15,111.79,111.06,111.73,94244.0,105.9956,106.606,105.9098,106.5487,94244.0
2020-03-10 14:50:00,111.73,111.73,111.16,111.56,155903.0,106.5487,106.5487,106.0052,106.3866,155903.0
2020-03-10 14:55:00,111.59,111.69,111.07,111.41,142918.0,106.4152,106.5106,105.9193,106.2436,142918.0
2020-03-10 15:00:00,111.43,112.0,111.32,111.94,135475.0,106.2626,106.8062,106.1577,106.749,135475.0
2020-03-10 15:05:00,111.99,112.15,111.74,111.79,124289.0,106.7967,106.9493,106.5583,106.606,124289.0
2020-03-10 15:10:00,111.77,112.16,111.75,112.05,52569.0,106.5869,106.9588,106.5678,106.8539,52569.0
2020-03-10 15:15:00,112.06,112.71,111.76,112.59,185286.0,106.8634,107.4833,106.5773,107.3689,185286.0
2020-03-10 15:20:00,112.58,112.82,112.37,112.53,102166.0,107.3593,107.5882,107.1591,107.3116,102166.0
2020-03-10 15:25:00,112.49,112.51,111.99,112.02,178182.0,107.2735,107.2926,106.7967,106.8253,178182.0
2020-03-10 15:30:00,112.02,112.34,111.67,111.93,127666.0,106.8253,107.1304,106.4915,106.7395,127666.0
2020-03-10 15:35:00,111.95,112.71,111.85,112.6,233817.0,106.7585,107.4833,106.6632,107.3784,233817.0
2020-03-10 15:40:00,112.58,112.75,112.28,112.31,122546.0,107.3593,107.5214,107.0732,107.1018,122546.0
2020-03-10 15:45:00,112.32,112.88,112.3,112.79,216709.0,107.1114,107.6454,107.0923,107.5596,216709.0
2020-03-10 15:50:00,112.8,113.21,112.7,113.21,253950.0,107.5691,107.9601,107.4738,107.9601,253950.0
2020-03-10 15:55:00,113.21,113.35,112.87,113.35,357439.0,107.9601,108.0936,107.6359,108.0936,357439.0
2020-03-11 09:30:00,110.27,110.76,109.9,110.65,225122.0,105.1564,105.6237,104.8036,105.5188,225122.0
2020-03-11 09:35:00,110.65,110.75,109.84,109.9,111222.0,105.5188,105.6142,104.7464,104.8036,111222.0
2020-03-11 09:40:00,109.96,110.33,109.49,109.82,181918.0,104.8608,105.2137,104.4126,104.7273,181918.0
2020-03-11 09:45:00,109.94,110.15,109.78,109.86,86263.0,104.8417,105.042,104.6892,104.7655,86263.0
2020-03-11 09:50:00,109.77,110.3,109.65,110.11,68672.0,104.6796,105.185,104.5652,105.0039,68672.0
2020-03-11 09:55:00,110.06,110.42,109.86,110.35,75984.0,104.9562,105.2995,104.7655,105.2327,75984.0
2020-03-11 10:00:00,110.38,110.6,110.12,110.31,80905.0,105.2613,105.4711,105.0134,105.1946,80905.0
2020-03-11 10:05:00,110.29,110.71,110.2,110.67,46971.0,105.1755,105.576,105.0897,105.5379,46971.0
2020-03-11 10:10:00,110.7,110.82,110.47,110.59,42092.0,105.5665,105.6809,105.3472,105.4616,42092.0
2020-03-11 10:15:00,110.55,110.57,110.13,110.23,133367.0,105.4235,105.4425,105.0229,105.1183,133367.0
2020-03-11 10:20:00,110.24,110.28,109.74,109.84,50375.0,105.1278,105.166,104.651,104.7464,50375.0
2020-03-11 10:25:00,109.81,110.0,109.4,109.49,81265.0,104.7178,104.899,104.3268,104.4126,81265.0
2020-03-11 10:30:00,109.47,109.77,109.27,109.72,144364.0,104.3935,104.6796,104.2028,104.6319,144364.0
2020-03-11 10:35:00,109.7,109.71,109.31,109.47,55368.0,104.6129,104.6224,104.241,104.3935,55368.0
2020-03-11 10:40:00,109.44,109.66,109.23,109.25,64619.0,104.3649,104.5747,104.1647,104.1837,64619.0
2020-03-11 10:45:00,109.23,109.8,109.13,109.17,108230.0,104.1647,104.7082,104.0693,104.1074,108230.0
2020-03-11 10:50:00,109.2,109.35,109.04,109.08,76419.0,104.1361,104.2791,103.9835,104.0216,76419.0
2020-03-11 10:55:00,109.11,109.53,108.91,109.4,88186.0,104.0502,104.4508,103.8595,104.3268,88186.0
2020-03-11 11:00:00,109.42,109.7,109.31,109.32,127849.0,104.3459,104.6129,104.241,104.2505,127849.0
2020-03-11 11:05:00,109.32,109.55,109.08,109.49,113247.0,104.2505,104.4698,104.0216,104.4126,113247.0
2020-03-11 11:10:00,109.5,109.58,109.23,109.41,91708.0,104.4221,104.4984,104.1647,104.3363,91708.0
2020-03-11 11:15:00,109.39,109.43,108.85,108.91,79755.0,104.3172,104.3554,103.8023,103.8595,79755.0
2020-03-11 11:20:00,108.92,108.98,108.6,108.6,82191.0,103.869,103.9263,103.5639,103.5639,82191.0
2020-03-11 11:25:00,108.59,108.94,108.58,108.81,36221.0,103.5543,103.8881,103.5448,103.7641,36221.0
2020-03-11 11:30:00,108.81,109.08,108.62,109.05,76010.0,103.7641,104.0216,103.583,103.993,76010.0
2020-03-11 11:35:00,109.01,109.41,108.89,109.41,79724.0,103.9549,104.3363,103.8404,104.3363,79724.0
2020-03-11 11:40:00,109.36,109.45,108.99,108.99,47251.0,104.2886,104.3745,103.9358,103.9358,47251.0
2020-03-11 11:45:00,109.03,109.22,108.75,109.09,79547.0,103.9739,104.1551,103.7069,104.0312,79547.0
2020-03-11 11:50:00,109.09,109.29,108.9,108.99,74445.0,104.0312,104.2219,103.85,103.9358,74445.0
2020-03-11 11:55:00,108.98,109.17,108.83,109.08,45371.0,103.9263,104.1074,103.7832,104.0216,45371.0
2020-03-11 12:00:00,109.06,109.26,108.81,109.23,58655.0,104.0025,104.1933,103.7641,104.1647,58655.0
2020-03-11 12:05:00,109.24,109.41,109.03,109.4,44653.0,104.1742,104.3363,103.9739,104.3268,44653.0
2020-03-11 12:10:00,109.4,109.66,109.31,109.55,22115.0,104.3268,104.5747,104.241,104.4698,22115.0
2020-03-11 12:15:00,109.54,109.95,109.54,109.82,45876.0,104.4603,104.8513,104.4603,104.7273,45876.0
2020-03-11 12:20:00,109.8,109.96,109.49,109.51,51227.0,104.7082,104.8608,104.4126,104.4317,51227.0
2020-03-11 12:25:00,109.49,109.51,109.05,109.13,77603.0,104.4126,104.4317,103.993,104.0693,77603.0
2020-03-11 12:30:00,109.1,109.18,108.71,108.86,77643.0,104.0407,104.117,103.6688,103.8118,77643.0
2020-03-11 12:35:00,108.86,108.91,108.47,108.52,46839.0,103.8118,103.8595,103.4399,103.4876,46839.0
2020-03-11 12:40:00,108.52,108.62,108.09,108.2,90915.0,103.4876,103.583,103.0775,103.1824,90915.0
2020-03-11 12:45:00,108.28,108.42,108.12,108.23,82650.0,103.2587,103.3922,103.1061,103.211,82650.0
2020-03-11 12:50:00,108.26,108.58,108.18,108.21,41434.0,103.2396,103.5448,103.1634,103.192,41434.0
2020-03-11 12:55:00,108.17,108.36,108.0,108.29,55524.0,103.1538,103.335,102.9917,103.2683,55524.0
2020-03-11 13:00:00,108.29,108.3,107.78,107.79,46308.0,103.2683,103.2778,102.7819,102.7914,46308.0
2020-03-11 13:05:00,107.86,107.99,107.59,107.64,37042.0,102.8582,102.9822,102.6007,102.6484,37042.0
2020-03-11 13:10:00,107.65,107.85,107.6,107.71,30936.0,102.6579,102.8487,102.6103,102.7152,30936.0
2020-03-11 13:15:00,107.7,108.03,107.7,107.92,50707.0,102.7056,103.0203,102.7056,102.9154,50707.0
2020-03-11 13:20:00,107.91,108.15,107.78,107.79,44135.0,102.9059,103.1347,102.7819,102.7914,44135.0
2020-03-11 13:25:00,107.79,108.25,107.71,108.13,38366.0,102.7914,103.2301,102.7152,103.1157,38366.0
2020-03-11 13:30:00,108.18,108.39,107.97,108.0,33137.0,103.1634,103.3636,102.9631,102.9917,33137.0
2020-03-11 13:35:00,108.01,108.02,107.7,107.72,42908.0,103.0012,103.0108,102.7056,102.7247,42908.0
2020-03-11 13:40:00,107.71,107.76,107.52,107.61,32735.0,102.7152,102.7628,102.534,102.6198,32735.0
2020-03-11 13:45:00,107.51,108.12,107.5,108.0,79528.0,102.5244,103.1061,102.5149,102.9917,79528.0
2020-03-11 13:50:00,107.99,108.01,107.63,107.74,51560.0,102.9822,103.0012,102.6389,102.7438,51560.0
2020-03-11 13:55:00,107.74,108.25,107.74,108.0,71095.0,102.7438,103.2301,102.7438,102.9917,71095.0
2020-03-11 14:00:00,108.03,108.13,107.56,107.6,59658.0,103.0203,103.1157,102.5721,102.6103,59658.0
2020-03-11 14:05:00,107.62,107.88,107.32,107.36,89408.0,102.6293,102.8773,102.3432,102.3814,89408.0
2020-03-11 14:10:00,107.39,107.49,107.29,107.33,56628.0,102.41,102.5054,102.3146,102.3528,56628.0
2020-03-11 14:15:00,107.35,107.56,107.28,107.28,57436.0,102.3718,102.5721,102.3051,102.3051,57436.0
2020-03-11 14:20:00,107.29,107.41,107.15,107.29,82345.0,102.3146,102.4291,102.1811,102.3146,82345.0
2020-03-11 14:25:00,107.27,107.44,107.17,107.25,68153.0,102.2956,102.4577,102.2002,102.2765,68153.0
2020-03-11 14:30:00,107.24,107.8,107.23,107.39,112422.0,102.2669,102.801,102.2574,102.41,112422.0
2020-03-11 14:35:00,107.46,107.74,107.32,107.6,52024.0,102.4767,102.7438,102.3432,102.6103,52024.0
2020-03-11 14:40:00,107.59,108.05,107.43,107.52,108050.0,102.6007,103.0394,102.4481,102.534,108050.0
2020-03-11 14:45:00,107.52,107.94,107.51,107.52,68159.0,102.534,102.9345,102.5244,102.534,68159.0
2020-03-11 14:50:00,107.51,107.79,107.2,107.39,70978.0,102.5244,102.7914,102.2288,102.41,70978.0
2020-03-11 14:55:00,107.36,107.7,107.32,107.35,60978.0,102.3814,102.7056,102.3432,102.3718,60978.0
2020-03-11 15:00:00,107.36,107.52,106.83,106.89,92188.0,102.3814,102.534,101.876,101.9332,92188.0
2020-03-11 15:05:00,106.92,106.95,106.35,106.4,111256.0,101.9618,101.9904,101.4182,101.4659,111256.0
2020-03-11 15:10:00,106.43,106.71,106.23,106.23,66341.0,101.4945,101.7615,101.3038,101.3038,66341.0
2020-03-11 15:15:00,106.24,106.73,106.2,106.62,109352.0,101.3133,101.7806,101.2752,101.6757,109352.0
2020-03-11 15:20:00,106.62,106.66,106.14,106.15,66053.0,101.6757,101.7138,101.218,101.2275,66053.0
2020-03-11 15:25:00,106.18,106.91,106.17,106.82,78179.0,101.2561,101.9523,101.2466,101.8664,78179.0
2020-03-11 15:30:00,106.78,107.59,106.63,107.43,114131.0,101.8283,102.6007,101.6852,102.4481,114131.0
2020-03-11 15:35:00,107.43,107.74,107.21,107.52,115567.0,102.4481,102.7438,102.2383,102.534,115567.0
2020-03-11 15:40:00,107.56,107.79,107.22,107.33,131133.0,102.5721,102.7914,102.2479,102.3528,131133.0
2020-03-11 15:45:00,107.35,107.71,107.12,107.47,260532.0,102.3718,102.7152,102.1525,102.4863,260532.0
2020-03-11 15:50:00,107.44,107.82,106.85,107.37,242959.0,102.4577,102.8201,101.895,102.3909,242959.0
2020-03-11 15:55:00,107.34,107.57,107.14,107.16,268484.0,102.3623,102.5816,102.1716,102.1907,268484.0
2020-03-12 09:30:00,99.07,100.43,98.91,99.38,207795.0,94.4758,95.7727,94.3232,94.7714,207795.0
2020-03-12 09:35:00,99.51,99.71,99.5,99.62,8496.0,94.8954,95.0861,94.8859,95.0003,8496.0
2020-03-12 09:40:00,99.62,99.62,99.62,99.62,0.0,95.0003,95.0003,95.0003,95.0003,0.0
2020-03-12 09:45:00,99.62,99.62,99.62,99.62,0.0,95.0003,95.0003,95.0003,95.0003,0.0
2020-03-12 09:50:00,95.25,99.69,95.25,97.38,57622.0,90.833,95.0671,90.833,92.8642,57622.0
2020-03-12 09:55:00,97.38,101.8,97.38,101.34,85781.0,92.8642,97.0792,92.8642,96.6406,85781.0
2020-03-12 10:00:00,101.18,101.27,98.4,98.41,133352.0,96.488,96.5738,93.8369,93.8464,133352.0
2020-03-12 10:05:00,98.68,99.48,98.51,98.6,101087.0,94.1039,94.8668,93.9418,94.0276,101087.0
2020-03-12 10:10:00,98.55,99.33,98.44,98.79,38603.0,93.9799,94.7238,93.875,94.2088,38603.0
2020-03-12 10:15:00,98.84,99.21,98.32,98.59,93100.0,94.2565,94.6093,93.7606,94.0181,93100.0
2020-03-12 10:20:00,98.61,98.79,98.25,98.74,66044.0,94.0371,94.2088,93.6938,94.1611,66044.0
2020-03-12 10:25:00,98.79,99.32,98.77,98.93,106479.0,94.2088,94.7142,94.1897,94.3423,106479.0
2020-03-12 10:30:00,98.91,99.61,98.79,99.31,135213.0,94.3232,94.9908,94.2088,94.7047,135213.0
2020-03-12 10:35:00,99.29,99.52,99.05,99.25,83166.0,94.6856,94.9049,94.4567,94.6475,83166.0
2020-03-12 10:40:00,99.22,99.56,98.86,99.07,147568.0,94.6189,94.9431,94.2756,94.4758,147568.0
2020-03-12 10:45:00,99.1,99.53,99.1,99.36,102728.0,94.5044,94.9145,94.5044,94.7524,102728.0
2020-03-12 10:50:00,99.36,99.81,99.19,99.76,103217.0,94.7524,95.1815,94.5903,95.1338,103217.0
2020-03-12 10:55:00,99.68,99.71,99.44,99.54,65947.0,95.0575,95.0861,94.8287,94.924,65947.0
2020-03-12 11:00:00,99.53,99.53,98.74,98.92,102224.0,94.9145,94.9145,94.1611,94.3328,102224.0
2020-03-12 11:05:00,98.92,98.98,98.53,98.56,90963.0,94.3328,94.39,93.9609,93.9895,90963.0
2020-03-12 11:10:00,98.56,98.57,98.21,98.26,59443.0,93.9895,93.999,93.6557,93.7034,59443.0
2020-03-12 11:15:00,98.27,98.64,98.0,98.34,148425.0,93.7129,94.0658,93.4554,93.7797,148425.0
2020-03-12 11:20:00,98.3,98.71,98.16,98.69,56488.0,93.7415,94.1325,93.608,94.1134,56488.0
2020-03-12 11:25:00,98.73,98.89,98.57,98.64,44077.0,94.1516,94.3042,93.999,94.0658,44077.0
2020-03-12 11:30:00,98.73,98.88,98.26,98.34,100572.0,94.1516,94.2946,93.7034,93.7797,100572.0
2020-03-12 11:35:00,98.4,98.6,97.97,98.07,48210.0,93.8369,94.0276,93.4268,93.5222,48210.0
2020-03-12 11:40:00,98.07,98.19,97.88,98.12,66809.0,93.5222,93.6366,93.341,93.5699,66809.0
2020-03-12 11:45:00,98.15,98.15,97.74,97.76,68081.0,93.5985,93.5985,93.2075,93.2266,68081.0
2020-03-12 11:50:00,97.75,97.75,97.38,97.68,93417.0,93.217,93.217,92.8642,93.1503,93417.0
2020-03-12 11:55:00,97.73,98.11,97.73,97.8,88986.0,93.198,93.5603,93.198,93.2647,88986.0
2020-03-12 12:00:00,97.79,97.93,97.6,97.64,64511.0,93.2552,93.3887,93.074,93.1121,64511.0
2020-03-12 12:05:00,97.65,97.78,97.4,97.4,55096.0,93.1217,93.2456,92.8833,92.8833,55096.0
2020-03-12 12:10:00,97.41,97.54,97.19,97.41,60182.0,92.8928,93.0168,92.683,92.8928,60182.0
2020-03-12 12:15:00,97.41,97.77,97.28,97.48,47217.0,92.8928,93.2361,92.7688,92.9596,47217.0
2020-03-12 12:20:00,97.47,98.27,97.45,98.18,53185.0,92.95,93.7129,92.9309,93.6271,53185.0
2020-03-12 12:25:00,98.16,98.54,97.99,98.27,50764.0,93.608,93.9704,93.4459,93.7129,50764.0
2020-03-12 12:30:00,98.24,98.24,97.8,97.88,53805.0,93.6843,93.6843,93.2647,93.341,53805.0
2020-03-12 12:35:00,97.92,97.98,97.67,97.81,38751.0,93.3791,93.4364,93.1407,93.2742,38751.0
2020-03-12 12:40:00,97.8,97.8,97.37,97.45,75595.0,93.2647,93.2647,92.8547,92.9309,75595.0
2020-03-12 12:45:00,97.45,97.7,97.17,97.18,68739.0,92.9309,93.1693,92.6639,92.6735,68739.0
2020-03-12 12:50:00,97.2,99.14,97.18,98.66,174978.0,92.6925,94.5426,92.6735,94.0848,174978.0
2020-03-12 12:55:00,98.65,100.69,98.54,100.09,146344.0,94.0753,96.0207,93.9704,95.4485,146344.0
2020-03-12 13:00:00,100.01,101.9,99.39,101.86,134010.0,95.3722,97.1746,94.781,97.1364,134010.0
2020-03-12 13:05:00,101.86,102.67,101.01,101.58,192487.0,97.1364,97.9089,96.3259,96.8694,192487.0
2020-03-12 13:10:00,101.53,101.74,99.53,100.14,228609.0,96.8217,97.022,94.9145,95.4962,228609.0
2020-03-12 13:15:00,100.14,100.37,99.53,99.91,130220.0,95.4962,95.7155,94.9145,95.2769,130220.0
2020-03-12 13:20:00,99.86,100.12,99.45,99.64,84648.0,95.2292,95.4771,94.8382,95.0194,84648.0
2020-03-12 13:25:00,99.62,99.86,99.32,99.63,83198.0,95.0003,95.2292,94.7142,95.0098,83198.0
2020-03-12 13:30:00,99.62,99.98,99.13,99.17,88826.0,95.0003,95.3436,94.533,94.5712,88826.0
2020-03-12 13:35:00,99.14,99.16,97.96,98.01,91366.0,94.5426,94.5616,93.4173,93.465,91366.0
2020-03-12 13:40:00,98.03,98.31,97.75,98.21,82034.0,93.484,93.7511,93.217,93.6557,82034.0
2020-03-12 13:45:00,98.21,99.26,98.04,99.0,87805.0,93.6557,94.657,93.4936,94.4091,87805.0
2020-03-12 13:50:00,98.95,99.34,98.49,98.63,778790.0,94.3614,94.7333,93.9227,94.0562,778790.0
2020-03-12 13:55:00,98.6,99.35,98.56,99.24,73532.0,94.0276,94.7428,93.9895,94.6379,73532.0
2020-03-12 14:00:00,99.23,99.55,98.38,99.02,101653.0,94.6284,94.9336,93.8178,94.4281,101653.0
2020-03-12 14:05:00,99.01,99.29,98.59,98.77,75913.0,94.4186,94.6856,94.0181,94.1897,75913.0
2020-03-12 14:10:00,98.88,98.94,98.09,98.21,89995.0,94.2946,94.3518,93.5413,93.6557,89995.0
2020-03-12 14:15:00,98.23,98.44,97.94,98.0,67818.0,93.6748,93.875,93.3982,93.4554,67818.0
2020-03-12 14:20:00,98.02,98.16,97.71,97.76,43367.0,93.4745,93.608,93.1789,93.2266,43367.0
2020-03-12 14:25:00,97.82,98.19,97.62,97.89,85172.0,93.2838,93.6366,93.0931,93.3505,85172.0
2020-03-12 14:30:00,97.83,98.08,97.68,97.77,117858.0,93.2933,93.5317,93.1503,93.2361,117858.0
2020-03-12 14:35:00,97.8,97.9,97.29,97.62,497259.0,93.2647,93.3601,92.7784,93.0931,497259.0
2020-03-12 14:40:00,97.51,98.03,97.51,97.77,245335.0,92.9882,93.484,92.9882,93.2361,245335.0
2020-03-12 14:45:00,97.78,98.57,97.58,98.52,121900.0,93.2456,93.999,93.0549,93.9513,121900.0
2020-03-12 14:50:00,98.55,98.73,97.8,97.86,85400.0,93.9799,94.1516,93.2647,93.3219,85400.0
2020-03-12 14:55:00,97.87,98.1,97.65,97.65,74054.0,93.3315,93.5508,93.1217,93.1217,74054.0
2020-03-12 15:00:00,97.65,97.86,97.63,97.68,70678.0,93.1217,93.3219,93.1026,93.1503,70678.0
2020-03-12 15:05:00,97.62,98.2,97.27,97.92,83754.0,93.0931,93.6462,92.7593,93.3791,83754.0
2020-03-12 15:10:00,97.91,98.58,97.67,97.7,93449.0,93.3696,94.0085,93.1407,93.1693,93449.0
2020-03-12 15:15:00,97.68,97.68,97.33,97.53,70100.0,93.1503,93.1503,92.8165,93.0072,70100.0
2020-03-12 15:20:00,97.56,97.8,97.17,97.38,137877.0,93.0358,93.2647,92.6639,92.8642,137877.0
2020-03-12 15:25:00,97.35,97.52,97.16,97.16,116809.0,92.8356,92.9977,92.6544,92.6544,116809.0
2020-03-12 15:30:00,97.17,97.75,97.17,97.35,97810.0,92.6639,93.217,92.6639,92.8356,97810.0
2020-03-12 15:35:00,97.33,97.63,97.3,97.61,77059.0,92.8165,93.1026,92.7879,93.0835,77059.0
2020-03-12 15:40:00,97.61,98.28,97.48,97.51,137389.0,93.0835,93.7225,92.9596,92.9882,137389.0
2020-03-12 15:45:00,97.52,97.81,97.2,97.7,201671.0,92.9977,93.2742,92.6925,93.1693,201671.0
2020-03-12 15:50:00,97.71,98.39,97.67,97.7,221142.0,93.1789,93.8274,93.1407,93.1693,221142.0
2020-03-12 15:55:00,97.68,97.73,96.11,96.11,434844.0,93.1503,93.198,91.6531,91.6531,434844.0
2020-03-13 09:30:00,101.6,101.94,100.83,100.87,82662.0,96.8885,97.2127,96.1542,96.1923,82662.0
2020-03-13 09:35:00,100.83,100.86,99.79,99.79,67832.0,96.1542,96.1828,95.1624,95.1624,67832.0
2020-03-13 09:40:00,99.8,99.8,98.93,99.67,103622.0,95.172,95.172,94.3423,95.048,103622.0
2020-03-13 09:45:00,99.72,100.19,99.23,99.58,174387.0,95.0957,95.5439,94.6284,94.9622,174387.0
2020-03-13 09:50:00,99.53,99.53,98.45,98.48,104100.0,94.9145,94.9145,93.8846,93.9132,104100.0
2020-03-13 09:55:00,98.44,98.89,98.32,98.87,126214.0,93.875,94.3042,93.7606,94.2851,126214.0
2020-03-13 10:00:00,98.82,99.65,98.58,99.51,66690.0,94.2374,95.0289,94.0085,94.8954,66690.0
2020-03-13 10:05:00,99.46,99.64,99.29,99.4,75511.0,94.8477,95.0194,94.6856,94.7905,75511.0
2020-03-13 10:10:00,99.35,99.56,99.04,99.12,76698.0,94.7428,94.9431,94.4472,94.5235,76698.0
2020-03-13 10:15:00,99.18,100.45,99.0,100.28,92457.0,94.5807,95.7918,94.4091,95.6297,92457.0
2020-03-13 10:20:00,100.34,100.63,100.16,100.42,54447.0,95.6869,95.9635,95.5153,95.7632,54447.0
2020-03-13 10:25:00,100.37,100.52,99.61,99.66,85956.0,95.7155,95.8586,94.9908,95.0385,85956.0
2020-03-13 10:30:00,99.66,99.77,99.31,99.47,37325.0,95.0385,95.1434,94.7047,94.8573,37325.0
2020-03-13 10:35:00,99.47,99.73,99.34,99.48,40156.0,94.8573,95.1052,94.7333,94.8668,40156.0
2020-03-13 10:40:00,99.47,99.48,98.98,99.13,35120.0,94.8573,94.8668,94.39,94.533,35120.0
2020-03-13 10:45:00,99.06,99.26,98.87,98.88,39986.0,94.4663,94.657,94.2851,94.2946,39986.0
2020-03-13 10:50:00,98.91,99.18,98.79,98.79,60911.0,94.3232,94.5807,94.2088,94.2088,60911.0
2020-03-13 10:55:00,98.82,98.87,97.95,97.95,44876.0,94.2374,94.2851,93.4078,93.4078,44876.0
2020-03-13 11:00:00,97.97,98.54,97.97,98.45,61317.0,93.4268,93.9704,93.4268,93.8846,61317.0
2020-03-13 11:05:00,98.43,98.74,98.26,98.73,34228.0,93.8655,94.1611,93.7034,94.1516,34228.0
2020-03-13 11:10:00,98.74,98.91,98.34,98.85,87725.0,94.1611,94.3232,93.7797,94.266,87725.0
2020-03-13 11:15:00,98.84,98.84,98.21,98.41,70296.0,94.2565,94.2565,93.6557,93.8464,70296.0
2020-03-13 11:20:00,98.41,98.65,98.16,98.16,52042.0,93.8464,94.0753,93.608,93.608,52042.0
2020-03-13 11:25:00,98.17,98.27,97.4,97.43,23617.0,93.6176,93.7129,92.8833,92.9119,23617.0
2020-03-13 11:30:00,97.41,97.47,96.56,96.61,29388.0,92.8928,92.95,92.0822,92.1299,29388.0
2020-03-13 11:35:00,96.61,97.22,96.56,96.75,55231.0,92.1299,92.7116,92.0822,92.2634,55231.0
2020-03-13 11:40:00,96.77,96.81,96.29,96.35,72870.0,92.2825,92.3206,91.8247,91.882,72870.0
2020-03-13 11:45:00,96.38,96.62,95.97,95.98,120284.0,91.9106,92.1394,91.5196,91.5291,120284.0
2020-03-13 11:50:00,95.98,96.65,95.98,96.64,83947.0,91.5291,92.168,91.5291,92.1585,83947.0
2020-03-13 11:55:00,96.67,97.45,96.65,96.96,130792.0,92.1871,92.9309,92.168,92.4637,130792.0
2020-03-13 12:00:00,96.99,97.14,96.2,96.35,74709.0,92.4923,92.6353,91.7389,91.882,74709.0
2020-03-13 12:05:00,96.4,96.74,96.18,96.62,44099.0,91.9296,92.2539,91.7198,92.1394,44099.0
2020-03-13 12:10:00,96.62,97.07,96.46,96.86,53923.0,92.1394,92.5686,91.9869,92.3683,53923.0
2020-03-13 12:15:00,96.86,97.19,96.68,97.01,68304.0,92.3683,92.683,92.1966,92.5113,68304.0
2020-03-13 12:20:00,97.03,97.21,96.71,96.74,55556.0,92.5304,92.7021,92.2253,92.2539,55556.0
2020-03-13 12:25:00,96.72,96.95,96.58,96.74,60792.0,92.2348,92.4541,92.1013,92.2539,60792.0
2020-03-13 12:30:00,96.72,97.78,96.72,97.57,66549.0,92.2348,93.2456,92.2348,93.0454,66549.0
2020-03-13 12:35:00,97.57,97.74,97.36,97.7,40535.0,93.0454,93.2075,92.8451,93.1693,40535.0
2020-03-13 12:40:00,97.71,98.24,97.69,98.24,133606.0,93.1789,93.6843,93.1598,93.6843,133606.0
2020-03-13 12:45:00,98.19,98.27,97.93,98.09,77449.0,93.6366,93.7129,93.3887,93.5413,77449.0
2020-03-13 12:50:00,98.15,98.54,98.15,98.23,114890.0,93.5985,93.9704,93.5985,93.6748,114890.0
2020-03-13 12:55:00,98.22,98.23,97.67,97.76,110064.0,93.6652,93.6748,93.1407,93.2266,110064.0
2020-03-13 13:00:00,97.76,97.97,97.53,97.63,98457.0,93.2266,93.4268,93.0072,93.1026,98457.0
2020-03-13 13:05:00,97.6,97.82,97.47,97.66,66012.0,93.074,93.2838,92.95,93.1312,66012.0
2020-03-13 13:10:00,97.7,98.15,97.53,98.15,61445.0,93.1693,93.5985,93.0072,93.5985,61445.0
2020-03-13 13:15:00,98.18,98.26,97.93,98.19,27994.0,93.6271,93.7034,93.3887,93.6366,27994.0
2020-03-13 13:20:00,98.25,98.57,98.23,98.54,139111.0,93.6938,93.999,93.6748,93.9704,139111.0
2020-03-13 13:25:00,98.56,98.93,98.47,98.84,88944.0,93.9895,94.3423,93.9036,94.2565,88944.0
2020-03-13 13:30:00,98.83,99.18,98.72,98.72,91026.0,94.2469,94.5807,94.142,94.142,91026.0
2020-03-13 13:35:00,98.75,98.79,98.2,98.51,94992.0,94.1707,94.2088,93.6462,93.9418,94992.0
2020-03-13 13:40:00,98.51,99.05,98.5,98.76,70494.0,93.9418,94.4567,93.9322,94.1802,70494.0
2020-03-13 13:45:00,98.78,99.13,98.78,99.13,49706.0,94.1993,94.533,94.1993,94.533,49706.0
2020-03-13 13:50:00,99.13,99.28,99.05,99.11,66612.0,94.533,94.6761,94.4567,94.514,66612.0
2020-03-13 13:55:00,99.11,99.13,98.82,99.02,40389.0,94.514,94.533,94.2374,94.4281,40389.0
2020-03-13 14:00:00,99.06,99.06,98.36,98.36,114104.0,94.4663,94.4663,93.7987,93.7987,114104.0
2020-03-13 14:05:00,98.38,98.6,97.67,98.06,95439.0,93.8178,94.0276,93.1407,93.5127,95439.0
2020-03-13 14:10:00,98.04,98.28,97.88,98.05,62535.0,93.4936,93.7225,93.341,93.5031,62535.0
2020-03-13 14:15:00,98.03,98.31,98.0,98.02,55580.0,93.484,93.7511,93.4554,93.4745,55580.0
2020-03-13 14:20:00,98.02,98.23,97.84,98.21,83765.0,93.4745,93.6748,93.3029,93.6557,83765.0
2020-03-13 14:25:00,98.18,98.18,97.72,97.75,31590.0,93.6271,93.6271,93.1884,93.217,31590.0
2020-03-13 14:30:00,97.75,97.86,97.45,97.78,72470.0,93.217,93.3219,92.9309,93.2456,72470.0
2020-03-13 14:35:00,97.79,97.87,97.3,97.37,58316.0,93.2552,93.3315,92.7879,92.8547,58316.0
2020-03-13 14:40:00,97.4,98.34,97.22,98.23,107737.0,92.8833,93.7797,92.7116,93.6748,107737.0
2020-03-13 14:45:00,98.24,98.28,97.81,97.84,265516.0,93.6843,93.7225,93.2742,93.3029,265516.0
2020-03-13 14:50:00,97.86,98.12,97.73,97.92,74305.0,93.3219,93.5699,93.198,93.3791,74305.0
2020-03-13 14:55:00,97.86,98.09,97.8,97.96,77153.0,93.3219,93.5413,93.2647,93.4173,77153.0
2020-03-13 15:00:00,97.95,98.62,97.85,98.29,150627.0,93.4078,94.0467,93.3124,93.732,150627.0
2020-03-13 15:05:00,98.33,98.6,98.17,98.28,43186.0,93.7701,94.0276,93.6176,93.7225,43186.0
2020-03-13 15:10:00,98.27,98.46,97.79,98.14,68222.0,93.7129,93.8941,93.2552,93.5889,68222.0
2020-03-13 15:15:00,98.23,98.58,98.15,98.39,224962.0,93.6748,94.0085,93.5985,93.8274,224962.0
2020-03-13 15:20:00,98.33,98.8,98.19,98.6,45575.0,93.7701,94.2183,93.6366,94.0276,45575.0
2020-03-13 15:25:00,98.59,98.8,98.38,98.73,66176.0,94.0181,94.2183,93.8178,94.1516,66176.0
2020-03-13 15:30:00,98.73,98.84,96.93,97.58,118422.0,94.1516,94.2565,92.4351,93.0549,118422.0
2020-03-13 15:35:00,97.64,98.68,97.23,98.46,134855.0,93.1121,94.1039,92.7211,93.8941,134855.0
2020-03-13 15:40:00,98.29,99.34,98.08,99.15,115853.0,93.732,94.7333,93.5317,94.5521,115853.0
2020-03-13 15:45:00,99.15,100.29,99.13,100.15,165143.0,94.5521,95.6392,94.533,95.5057,165143.0
2020-03-13 15:50:00,100.16,101.32,100.15,101.3,236650.0,95.5153,96.6215,95.5057,96.6024,236650.0
2020-03-13 15:55:00,101.26,102.37,100.46,102.2,381809.0,96.5643,97.6228,95.8014,97.4607,381809.0
2020-03-16 09:30:00,91.05,91.4,90.65,91.4,63850.0,86.8277,87.1615,86.4463,87.1615,63850.0
2020-03-16 09:35:00,91.4,91.4,91.4,91.4,0.0,87.1615,87.1615,87.1615,87.1615,0.0
2020-03-16 09:40:00,91.4,91.4,91.4,91.4,0.0,87.1615,87.1615,87.1615,87.1615,0.0
2020-03-16 09:45:00,88.75,91.35,88.64,91.01,73022.0,84.6344,87.1138,84.5295,86.7896,73022.0
2020-03-16 09:50:00,91.04,93.24,91.03,92.95,58674.0,86.8182,88.9162,86.8087,88.6396,58674.0
2020-03-16 09:55:00,93.05,93.46,92.27,92.46,76953.0,88.735,89.126,87.9912,88.1723,76953.0
2020-03-16 10:00:00,92.23,92.52,91.27,91.28,21979.0,87.953,88.2296,87.0375,87.0471,21979.0
2020-03-16 10:05:00,91.48,92.26,91.18,91.87,28575.0,87.2378,87.9816,86.9517,87.6097,28575.0
2020-03-16 10:10:00,92.12,92.24,91.54,91.8,19349.0,87.8481,87.9625,87.295,87.5429,19349.0
2020-03-16 10:15:00,91.53,92.11,91.44,91.44,51091.0,87.2855,87.8386,87.1996,87.1996,51091.0
2020-03-16 10:20:00,91.43,92.1,91.29,92.01,41260.0,87.1901,87.829,87.0566,87.7432,41260.0
2020-03-16 10:25:00,92.04,92.41,91.91,91.92,31035.0,87.7718,88.1247,87.6478,87.6574,31035.0
2020-03-16 10:30:00,91.98,93.46,91.98,93.46,52877.0,87.7146,89.126,87.7146,89.126,52877.0
2020-03-16 10:35:00,93.59,93.84,92.85,93.84,32716.0,89.2499,89.4883,88.5443,89.4883,32716.0
2020-03-16 10:40:00,93.83,93.85,93.19,93.41,49712.0,89.4788,89.4979,88.8685,89.0783,49712.0
2020-03-16 10:45:00,93.51,94.18,93.49,93.49,39116.0,89.1737,89.8126,89.1546,89.1546,39116.0
2020-03-16 10:50:00,93.59,93.64,92.99,93.39,29151.0,89.2499,89.2976,88.6778,89.0592,29151.0
2020-03-16 10:55:00,93.39,93.74,93.05,93.32,34074.0,89.0592,89.393,88.735,88.9925,34074.0
2020-03-16 11:00:00,93.4,93.76,93.23,93.32,27966.0,89.0688,89.4121,88.9066,88.9925,27966.0
2020-03-16 11:05:00,93.39,93.91,93.23,93.91,52731.0,89.0592,89.5551,88.9066,89.5551,52731.0
2020-03-16 11:10:00,93.92,94.7,93.92,94.54,38632.0,89.5646,90.3085,89.5646,90.1559,38632.0
2020-03-16 11:15:00,94.55,95.48,94.55,95.4,138301.0,90.1654,91.0523,90.1654,90.976,138301.0
2020-03-16 11:20:00,95.42,95.78,95.35,95.78,46535.0,90.9951,91.3384,90.9283,91.3384,46535.0
2020-03-16 11:25:00,95.82,95.82,95.42,95.66,55198.0,91.3765,91.3765,90.9951,91.2239,55198.0
2020-03-16 11:30:00,95.7,95.85,94.5,94.57,177001.0,91.2621,91.4051,90.1177,90.1845,177001.0
2020-03-16 11:35:00,94.51,94.96,94.42,94.76,101142.0,90.1273,90.5564,90.0415,90.3657,101142.0
2020-03-16 11:40:00,94.8,94.8,93.81,93.99,187253.0,90.4038,90.4038,89.4597,89.6314,187253.0
2020-03-16 11:45:00,93.93,94.01,93.77,94.01,113466.0,89.5742,89.6505,89.4216,89.6505,113466.0
2020-03-16 11:50:00,94.01,94.34,93.91,93.99,68128.0,89.6505,89.9652,89.5551,89.6314,68128.0
2020-03-16 11:55:00,93.99,94.38,93.83,94.35,119915.0,89.6314,90.0033,89.4788,89.9747,119915.0
2020-03-16 12:00:00,94.35,94.59,94.01,94.58,50297.0,89.9747,90.2036,89.6505,90.194,50297.0
2020-03-16 12:05:00,94.51,94.51,94.03,94.09,101694.0,90.1273,90.1273,89.6695,89.7268,101694.0
2020-03-16 12:10:00,94.09,94.27,93.79,93.83,118215.0,89.7268,89.8984,89.4407,89.4788,118215.0
2020-03-16 12:15:00,93.83,93.91,93.43,93.47,165804.0,89.4788,89.5551,89.0974,89.1355,165804.0
2020-03-16 12:20:00,93.46,93.64,93.31,93.4,48991.0,89.126,89.2976,88.9829,89.0688,48991.0
2020-03-16 12:25:00,93.37,93.97,93.31,93.62,76039.0,89.0401,89.6123,88.9829,89.2786,76039.0
2020-03-16 12:30:00,93.63,93.83,93.39,93.58,61506.0,89.2881,89.4788,89.0592,89.2404,61506.0
2020-03-16 12:35:00,93.53,94.0,93.38,93.53,88160.0,89.1927,89.6409,89.0497,89.1927,88160.0
2020-03-16 12:40:00,93.56,93.7,93.4,93.56,57823.0,89.2213,89.3548,89.0688,89.2213,57823.0
2020-03-16 12:45:00,93.51,93.57,92.99,93.01,90238.0,89.1737,89.2309,88.6778,88.6968,90238.0
2020-03-16 12:50:00,93.02,93.02,92.42,92.5,71285.0,88.7064,88.7064,88.1342,88.2105,71285.0
2020-03-16 12:55:00,92.45,92.7,92.32,92.62,52151.0,88.1628,88.4012,88.0388,88.3249,52151.0
2020-03-16 13:00:00,92.62,93.01,92.54,93.01,44569.0,88.3249,88.6968,88.2486,88.6968,44569.0
2020-03-16 13:05:00,92.96,92.97,92.52,92.59,41636.0,88.6492,88.6587,88.2296,88.2963,41636.0
2020-03-16 13:10:00,92.59,93.5,92.51,93.26,127837.0,88.2963,89.1641,88.22,88.9352,127837.0
2020-03-16 13:15:00,93.26,93.31,92.98,93.05,52608.0,88.9352,88.9829,88.6682,88.735,52608.0
2020-03-16 13:20:00,93.06,93.28,92.73,93.23,25951.0,88.7445,88.9543,88.4298,88.9066,25951.0
2020-03-16 13:25:00,93.19,93.19,92.77,92.85,79692.0,88.8685,88.8685,88.468,88.5443,79692.0
2020-03-16 13:30:00,92.84,92.84,92.07,92.28,60390.0,88.5347,88.5347,87.8004,88.0007,60390.0
2020-03-16 13:35:00,92.26,92.3,91.9,92.08,44432.0,87.9816,88.0198,87.6383,87.81,44432.0
2020-03-16 13:40:00,92.06,92.06,91.75,91.81,50592.0,87.7909,87.7909,87.4953,87.5525,50592.0
2020-03-16 13:45:00,91.8,92.1,91.78,91.95,43909.0,87.5429,87.829,87.5239,87.686,43909.0
2020-03-16 13:50:00,92.0,92.26,91.84,91.87,53432.0,87.7337,87.9816,87.5811,87.6097,53432.0
2020-03-16 13:55:00,91.85,92.22,91.81,91.89,43944.0,87.5906,87.9435,87.5525,87.6288,43944.0
2020-03-16 14:00:00,91.84,91.85,91.2,91.29,48371.0,87.5811,87.5906,86.9708,87.0566,48371.0
2020-03-16 14:05:00,91.27,91.6,91.13,91.15,61695.0,87.0375,87.3522,86.904,86.9231,61695.0
2020-03-16 14:10:00,91.19,91.33,91.13,91.33,44542.0,86.9612,87.0947,86.904,87.0947,44542.0
2020-03-16 14:15:00,91.31,91.42,90.93,90.95,63772.0,87.0757,87.1806,86.7133,86.7324,63772.0
2020-03-16 14:20:00,90.95,91.12,90.84,90.84,52316.0,86.7324,86.8945,86.6275,86.6275,52316.0
2020-03-16 14:25:00,90.83,91.42,90.83,91.38,43505.0,86.6179,87.1806,86.6179,87.1424,43505.0
2020-03-16 14:30:00,91.38,92.74,91.33,92.71,69046.0,87.1424,88.4394,87.0947,88.4108,69046.0
2020-03-16 14:35:00,92.81,92.94,92.03,92.1,81472.0,88.5061,88.6301,87.7623,87.829,81472.0
2020-03-16 14:40:00,92.07,92.07,91.43,91.75,75875.0,87.8004,87.8004,87.1901,87.4953,75875.0
2020-03-16 14:45:00,91.79,92.03,91.41,91.49,269521.0,87.5334,87.7623,87.171,87.2473,269521.0
2020-03-16 14:50:00,91.53,92.03,91.39,91.84,206553.0,87.2855,87.7623,87.152,87.5811,206553.0
2020-03-16 14:55:00,91.82,92.36,91.65,92.12,106191.0,87.562,88.077,87.3999,87.8481,106191.0
2020-03-16 15:00:00,92.16,92.61,91.8,91.87,125764.0,87.8863,88.3154,87.5429,87.6097,125764.0
2020-03-16 15:05:00,91.82,92.17,91.73,91.8,119585.0,87.562,87.8958,87.4762,87.5429,119585.0
2020-03-16 15:10:00,91.79,91.9,91.5,91.5,72937.0,87.5334,87.6383,87.2569,87.2569,72937.0
2020-03-16 15:15:00,91.53,91.89,91.5,91.55,117774.0,87.2855,87.6288,87.2569,87.3045,117774.0
2020-03-16 15:20:00,91.56,91.83,91.23,91.61,109173.0,87.3141,87.5716,86.9994,87.3618,109173.0
2020-03-16 15:25:00,91.69,91.82,90.91,91.06,155216.0,87.4381,87.562,86.6942,86.8373,155216.0
2020-03-16 15:30:00,91.04,91.06,90.1,90.27,353600.0,86.8182,86.8373,85.9218,86.0839,353600.0
2020-03-16 15:35:00,90.27,90.32,89.99,90.19,155113.0,86.0839,86.1316,85.8169,86.0076,155113.0
2020-03-16 15:40:00,90.3,90.87,90.0,90.83,244471.0,86.1125,86.6561,85.8264,86.6179,244471.0
2020-03-16 15:45:00,90.83,90.91,90.45,90.69,461384.0,86.6179,86.6942,86.2556,86.4844,461384.0
2020-03-16 15:50:00,90.69,90.69,89.73,89.73,530982.0,86.4844,86.4844,85.5689,85.5689,530982.0
2020-03-16 15:55:00,89.72,89.78,89.11,89.52,475874.0,85.5594,85.6166,84.9777,85.3687,475874.0
2020-03-17 09:30:00,91.34,91.87,90.85,91.28,106131.0,87.1043,87.6097,86.637,87.0471,106131.0
2020-03-17 09:35:00,91.23,91.43,89.78,89.8,137929.0,86.9994,87.1901,85.6166,85.6357,137929.0
2020-03-17 09:40:00,89.73,89.83,88.56,88.66,65995.0,85.5689,85.6643,84.4532,84.5486,65995.0
2020-03-17 09:45:00,88.68,89.77,88.67,88.69,86938.0,84.5676,85.6071,84.5581,84.5772,86938.0
2020-03-17 09:50:00,88.73,88.74,87.06,87.08,104948.0,84.6153,84.6249,83.0228,83.0418,104948.0
2020-03-17 09:55:00,87.08,87.2,86.6,86.83,124125.0,83.0418,83.1563,82.5841,82.8034,124125.0
2020-03-17 10:00:00,86.81,87.22,86.24,87.22,217085.0,82.7844,83.1753,82.2408,83.1753,217085.0
2020-03-17 10:05:00,87.22,88.58,87.2,88.21,108575.0,83.1753,84.4723,83.1563,84.1194,108575.0
2020-03-17 10:10:00,88.26,88.8,88.06,88.15,81056.0,84.1671,84.6821,83.9764,84.0622,81056.0
2020-03-17 10:15:00,88.15,88.65,87.85,88.27,100438.0,84.0622,84.539,83.7761,84.1766,100438.0
2020-03-17 10:20:00,88.31,88.63,88.02,88.21,44255.0,84.2148,84.52,83.9382,84.1194,44255.0
2020-03-17 10:25:00,88.22,89.0,88.22,88.79,78717.0,84.129,84.8728,84.129,84.6725,78717.0
2020-03-17 10:30:00,88.83,89.12,88.46,88.48,159884.0,84.7107,84.9872,84.3578,84.3769,159884.0
2020-03-17 10:35:00,88.52,88.95,87.89,88.12,99374.0,84.4151,84.8251,83.8143,84.0336,99374.0
2020-03-17 10:40:00,88.13,88.71,87.87,88.66,91230.0,84.0431,84.5962,83.7952,84.5486,91230.0
2020-03-17 10:45:00,88.71,89.13,88.32,88.75,191769.0,84.5962,84.9968,84.2243,84.6344,191769.0
2020-03-17 10:50:00,88.76,88.76,87.91,88.01,116705.0,84.6439,84.6439,83.8333,83.9287,116705.0
2020-03-17 10:55:00,88.01,88.38,87.57,88.34,106246.0,83.9287,84.2815,83.5091,84.2434,106246.0
2020-03-17 11:00:00,88.32,88.43,88.06,88.36,98816.0,84.2243,84.3292,83.9764,84.2625,98816.0
2020-03-17 11:05:00,88.34,89.14,88.31,89.07,106188.0,84.2434,85.0063,84.2148,84.9395,106188.0
2020-03-17 11:10:00,89.09,89.88,89.09,89.88,85505.0,84.9586,85.712,84.9586,85.712,85505.0
2020-03-17 11:15:00,89.84,90.56,89.58,90.56,107981.0,85.6738,86.3605,85.4259,86.3605,107981.0
2020-03-17 11:20:00,90.58,90.82,90.1,90.17,110422.0,86.3795,86.6084,85.9218,85.9885,110422.0
2020-03-17 11:25:00,90.18,90.86,90.13,90.57,77899.0,85.9981,86.6465,85.9504,86.37,77899.0
2020-03-17 11:30:00,90.57,91.26,90.55,91.11,58696.0,86.37,87.028,86.3509,86.8849,58696.0
2020-03-17 11:35:00,91.08,91.11,90.34,90.43,97848.0,86.8563,86.8849,86.1507,86.2365,97848.0
2020-03-17 11:40:00,90.48,91.07,90.42,90.82,150712.0,86.2842,86.8468,86.2269,86.6084,150712.0
2020-03-17 11:45:00,90.89,91.53,90.81,91.45,43657.0,86.6751,87.2855,86.5989,87.2092,43657.0
2020-03-17 11:50:00,91.4,92.25,91.38,92.15,125210.0,87.1615,87.9721,87.1424,87.8767,125210.0
2020-03-17 11:55:00,92.19,92.42,91.84,92.4,90063.0,87.9149,88.1342,87.5811,88.1151,90063.0
2020-03-17 12:00:00,92.46,93.07,92.34,93.01,68572.0,88.1723,88.7541,88.0579,88.6968,68572.0
2020-03-17 12:05:00,93.08,94.43,93.08,94.37,125121.0,88.7636,90.051,88.7636,89.9938,125121.0
2020-03-17 12:10:00,94.37,94.73,94.26,94.7,169002.0,89.9938,90.3371,89.8889,90.3085,169002.0
2020-03-17 12:15:00,94.7,94.72,93.6,93.83,179553.0,90.3085,90.3275,89.2595,89.4788,179553.0
2020-03-17 12:20:00,93.9,93.9,93.01,93.17,290770.0,89.5456,89.5456,88.6968,88.8494,290770.0
2020-03-17 12:25:00,93.15,93.18,92.51,92.63,104995.0,88.8303,88.859,88.22,88.3345,104995.0
2020-03-17 12:30:00,92.61,92.93,92.34,92.64,60453.0,88.3154,88.6205,88.0579,88.344,60453.0
2020-03-17 12:35:00,92.62,92.62,92.15,92.22,84822.0,88.3249,88.3249,87.8767,87.9435,84822.0
2020-03-17 12:40:00,92.26,92.26,91.97,92.1,123535.0,87.9816,87.9816,87.7051,87.829,123535.0
2020-03-17 12:45:00,92.09,92.25,92.02,92.07,55788.0,87.8195,87.9721,87.7527,87.8004,55788.0
2020-03-17 12:50:00,92.07,92.08,91.53,91.77,100230.0,87.8004,87.81,87.2855,87.5143,100230.0
2020-03-17 12:55:00,91.82,92.03,91.6,92.03,215808.0,87.562,87.7623,87.3522,87.7623,215808.0
2020-03-17 13:00:00,92.04,92.5,91.88,91.88,115443.0,87.7718,88.2105,87.6192,87.6192,115443.0
2020-03-17 13:05:00,91.97,92.25,91.56,91.6,139571.0,87.7051,87.9721,87.3141,87.3522,139571.0
2020-03-17 13:10:00,91.61,91.62,90.7,90.7,160798.0,87.3618,87.3713,86.494,86.494,160798.0
2020-03-17 13:15:00,90.72,91.23,90.44,91.06,148045.0,86.513,86.9994,86.246,86.8373,148045.0
2020-03-17 13:20:00,91.02,91.29,90.69,91.05,68895.0,86.7991,87.0566,86.4844,86.8277,68895.0
2020-03-17 13:25:00,91.06,91.13,90.77,90.95,71068.0,86.8373,86.904,86.5607,86.7324,71068.0
2020-03-17 13:30:00,90.95,91.47,90.75,91.37,99567.0,86.7324,87.2283,86.5416,87.1329,99567.0
2020-03-17 13:35:00,91.34,91.58,91.09,91.56,48306.0,87.1043,87.3332,86.8659,87.3141,48306.0
2020-03-17 13:40:00,91.57,91.75,91.33,91.59,62305.0,87.3236,87.4953,87.0947,87.3427,62305.0
2020-03-17 13:45:00,91.56,92.01,91.47,91.8,53507.0,87.3141,87.7432,87.2283,87.5429,53507.0
2020-03-17 13:50:00,91.82,92.02,91.28,91.43,63685.0,87.562,87.7527,87.0471,87.1901,63685.0
2020-03-17 13:55:00,91.41,91.69,91.29,91.33,44722.0,87.171,87.4381,87.0566,87.0947,44722.0
2020-03-17 14:00:00,91.32,91.65,91.04,91.54,105695.0,87.0852,87.3999,86.8182,87.295,105695.0
2020-03-17 14:05:00,91.5,92.3,91.39,92.25,72602.0,87.2569,88.0198,87.152,87.9721,72602.0
2020-03-17 14:10:00,92.22,92.55,92.14,92.49,108838.0,87.9435,88.2582,87.8672,88.201,108838.0
2020-03-17 14:15:00,92.47,93.02,92.34,92.88,48833.0,88.1819,88.7064,88.0579,88.5729,48833.0
2020-03-17 14:20:00,92.88,93.11,92.15,92.23,85004.0,88.5729,88.7922,87.8767,87.953,85004.0
2020-03-17 14:25:00,92.19,93.0,92.05,92.83,68361.0,87.9149,88.6873,87.7814,88.5252,68361.0
2020-03-17 14:30:00,92.87,93.34,92.87,93.34,83120.0,88.5633,89.0115,88.5633,89.0115,83120.0
2020-03-17 14:35:00,93.29,93.59,92.9,93.18,113936.0,88.9639,89.2499,88.5919,88.859,113936.0
2020-03-17 14:40:00,93.2,93.22,92.48,92.5,76084.0,88.878,88.8971,88.1914,88.2105,76084.0
2020-03-17 14:45:00,92.45,92.53,91.58,91.68,175294.0,88.1628,88.2391,87.3332,87.4285,175294.0
2020-03-17 14:50:00,91.66,92.02,91.45,91.69,230536.0,87.4094,87.7527,87.2092,87.4381,230536.0
2020-03-17 14:55:00,91.69,92.06,91.68,92.03,247966.0,87.4381,87.7909,87.4285,87.7623,247966.0
2020-03-17 15:00:00,92.03,92.05,91.07,91.25,423621.0,87.7623,87.7814,86.8468,87.0185,423621.0
2020-03-17 15:05:00,91.24,92.02,90.92,91.62,445947.0,87.0089,87.7527,86.7038,87.3713,445947.0
2020-03-17 15:10:00,91.7,91.89,91.49,91.64,242257.0,87.4476,87.6288,87.2473,87.3904,242257.0
2020-03-17 15:15:00,91.62,91.78,91.36,91.49,307232.0,87.3713,87.5239,87.1234,87.2473,307232.0
2020-03-17 15:20:00,91.49,91.54,90.99,91.1,312353.0,87.2473,87.295,86.7705,86.8754,312353.0
2020-03-17 15:25:00,91.15,91.2,90.74,90.87,116298.0,86.9231,86.9708,86.5321,86.6561,116298.0
2020-03-17 15:30:00,90.79,91.5,90.72,91.34,139087.0,86.5798,87.2569,86.513,87.1043,139087.0
2020-03-17 15:35:00,91.32,92.32,91.32,92.15,168593.0,87.0852,88.0388,87.0852,87.8767,168593.0
2020-03-17 15:40:00,92.18,92.9,92.14,92.59,199943.0,87.9053,88.5919,87.8672,88.2963,199943.0
2020-03-17 15:45:00,92.59,92.79,92.0,92.49,175452.0,88.2963,88.487,87.7337,88.201,175452.0
2020-03-17 15:50:00,92.57,92.86,91.69,92.1,443810.0,88.2772,88.5538,87.4381,87.829,443810.0
2020-03-17 15:55:00,92.12,92.77,91.95,92.6,1034853.0,87.8481,88.468,87.686,88.3059,1034853.0
2020-03-18 09:30:00,86.82,88.57,86.71,88.0,119441.0,82.7939,84.4627,82.689,83.9192,119441.0
2020-03-18 09:35:00,87.95,88.16,87.2,87.34,93047.0,83.8715,84.0717,83.1563,83.2898,93047.0
2020-03-18 09:40:00,87.38,88.18,87.2,87.7,148616.0,83.3279,84.0908,83.1563,83.6331,148616.0
2020-03-18 09:45:00,87.73,87.81,87.11,87.27,123885.0,83.6617,83.738,83.0704,83.223,123885.0
2020-03-18 09:50:00,87.23,88.4,87.02,88.32,101979.0,83.1849,84.3006,82.9846,84.2243,101979.0
2020-03-18 09:55:00,88.37,88.67,87.71,87.9,131624.0,84.272,84.5581,83.6426,83.8238,131624.0
2020-03-18 10:00:00,87.93,89.02,87.76,88.74,122694.0,83.8524,84.8919,83.6903,84.6249,122694.0
2020-03-18 10:05:00,88.74,89.12,88.37,88.41,135302.0,84.6249,84.9872,84.272,84.3102,135302.0
2020-03-18 10:10:00,88.48,88.52,88.05,88.32,93217.0,84.3769,84.4151,83.9668,84.2243,93217.0
2020-03-18 10:15:00,88.37,88.8,88.14,88.17,96261.0,84.272,84.6821,84.0527,84.0813,96261.0
2020-03-18 10:20:00,88.15,88.34,87.89,87.94,109214.0,84.0622,84.2434,83.8143,83.8619,109214.0
2020-03-18 10:25:00,87.94,88.28,87.93,88.26,108165.0,83.8619,84.1862,83.8524,84.1671,108165.0
2020-03-18 10:30:00,88.26,88.31,87.68,87.83,120125.0,84.1671,84.2148,83.614,83.7571,120125.0
2020-03-18 10:35:00,87.83,87.85,87.42,87.79,109098.0,83.7571,83.7761,83.3661,83.7189,109098.0
2020-03-18 10:40:00,87.73,88.23,87.72,88.06,100792.0,83.6617,84.1385,83.6522,83.9764,100792.0
2020-03-18 10:45:00,88.06,88.16,87.45,87.68,128387.0,83.9764,84.0717,83.3947,83.614,128387.0
2020-03-18 10:50:00,87.67,87.67,86.92,86.98,95680.0,83.6045,83.6045,82.8893,82.9465,95680.0
2020-03-18 10:55:00,86.97,87.01,86.71,86.8,105513.0,82.9369,82.9751,82.689,82.7748,105513.0
2020-03-18 11:00:00,86.79,87.08,86.38,86.45,121340.0,82.7653,83.0418,82.3743,82.441,121340.0
2020-03-18 11:05:00,86.43,86.44,86.02,86.03,219163.0,82.422,82.4315,82.031,82.0405,219163.0
2020-03-18 11:10:00,86.03,86.1,85.6,85.61,146199.0,82.0405,82.1073,81.6305,81.64,146199.0
2020-03-18 11:15:00,85.61,85.99,85.4,85.99,447681.0,81.64,82.0024,81.4397,82.0024,447681.0
2020-03-18 11:20:00,85.98,86.22,85.91,86.09,94253.0,81.9928,82.2217,81.9261,82.0977,94253.0
2020-03-18 11:25:00,86.09,86.3,85.52,85.6,207744.0,82.0977,82.298,81.5542,81.6305,207744.0
2020-03-18 11:30:00,85.59,85.89,85.23,85.6,228598.0,81.6209,81.907,81.2776,81.6305,228598.0
2020-03-18 11:35:00,85.61,86.0,85.47,85.51,124763.0,81.64,82.0119,81.5065,81.5446,124763.0
2020-03-18 11:40:00,85.47,85.59,85.2,85.21,146574.0,81.5065,81.6209,81.249,81.2585,146574.0
2020-03-18 11:45:00,85.18,85.88,85.02,85.78,146746.0,81.2299,81.8975,81.0774,81.8021,146746.0
2020-03-18 11:50:00,85.81,86.7,85.81,86.69,84378.0,81.8307,82.6795,81.8307,82.6699,84378.0
2020-03-18 11:55:00,86.71,86.84,86.47,86.65,94538.0,82.689,82.813,82.4601,82.6318,94538.0
2020-03-18 12:00:00,86.62,86.72,86.28,86.3,156183.0,82.6032,82.6985,82.2789,82.298,156183.0
2020-03-18 12:05:00,86.29,86.82,86.27,86.49,131421.0,82.2885,82.7939,82.2694,82.4792,131421.0
2020-03-18 12:10:00,86.48,86.76,86.02,86.02,165789.0,82.4697,82.7367,82.031,82.031,165789.0
2020-03-18 12:15:00,86.04,86.04,85.57,85.88,418726.0,82.0501,82.0501,81.6019,81.8975,418726.0
2020-03-18 12:20:00,85.89,86.16,85.77,86.03,109151.0,81.907,82.1645,81.7926,82.0405,109151.0
2020-03-18 12:25:00,85.97,86.31,85.82,86.14,103896.0,81.9833,82.3075,81.8403,82.1454,103896.0
2020-03-18 12:30:00,86.15,86.27,85.81,85.98,92292.0,82.155,82.2694,81.8307,81.9928,92292.0
2020-03-18 12:35:00,85.97,86.02,85.4,85.65,97575.0,81.9833,82.031,81.4397,81.6781,97575.0
2020-03-18 12:40:00,85.6,85.68,85.29,85.65,48416.0,81.6305,81.7068,81.3348,81.6781,48416.0
2020-03-18 12:45:00,85.68,85.73,85.2,85.34,102851.0,81.7068,81.7544,81.249,81.3825,102851.0
2020-03-18 12:50:00,85.37,85.5,84.99,85.06,127246.0,81.4111,81.5351,81.0488,81.1155,127246.0
2020-03-18 12:55:00,85.07,85.17,84.81,84.84,92209.0,81.125,81.2204,80.8771,80.9057,92209.0
2020-03-18 13:00:00,84.84,84.84,84.84,84.84,0.0,80.9057,80.9057,80.9057,80.9057,0.0
2020-03-18 13:05:00,84.84,84.84,84.84,84.84,0.0,80.9057,80.9057,80.9057,80.9057,0.0
2020-03-18 13:10:00,83.0,84.83,83.0,84.53,77947.0,79.151,80.8962,79.151,80.6101,77947.0
2020-03-18 13:15:00,84.66,84.67,83.79,84.48,118842.0,80.7341,80.7436,79.9044,80.5624,118842.0
2020-03-18 13:20:00,84.48,84.87,84.33,84.58,123437.0,80.5624,80.9343,80.4194,80.6578,123437.0
2020-03-18 13:25:00,84.54,84.64,83.83,83.83,56582.0,80.6196,80.715,79.9425,79.9425,56582.0
2020-03-18 13:30:00,83.8,83.8,82.41,83.16,114097.0,79.9139,79.9139,78.5884,79.3036,114097.0
2020-03-18 13:35:00,83.19,83.76,82.96,83.43,73910.0,79.3322,79.8758,79.1129,79.5611,73910.0
2020-03-18 13:40:00,83.37,84.31,83.19,83.9,107352.0,79.5039,80.4003,79.3322,80.0093,107352.0
2020-03-18 13:45:00,83.83,83.91,83.11,83.88,60380.0,79.9425,80.0188,79.2559,79.9902,60380.0
2020-03-18 13:50:00,83.86,83.9,83.35,83.65,106317.0,79.9712,80.0093,79.4848,79.7709,106317.0
2020-03-18 13:55:00,83.6,83.6,82.87,82.94,61791.0,79.7232,79.7232,79.0271,79.0938,61791.0
2020-03-18 14:00:00,82.94,83.01,82.52,82.56,147997.0,79.0938,79.1606,78.6933,78.7314,147997.0
2020-03-18 14:05:00,82.58,82.93,82.45,82.75,139925.0,78.7505,79.0843,78.6265,78.9126,139925.0
2020-03-18 14:10:00,82.7,82.75,82.18,82.22,149709.0,78.8649,78.9126,78.3691,78.4072,149709.0
2020-03-18 14:15:00,82.19,82.61,81.96,81.97,283371.0,78.3786,78.7791,78.1593,78.1688,283371.0
2020-03-18 14:20:00,81.98,82.31,81.78,81.98,136711.0,78.1783,78.493,77.9876,78.1783,136711.0
2020-03-18 14:25:00,81.96,82.37,81.73,82.37,55921.0,78.1593,78.5502,77.9399,78.5502,55921.0
2020-03-18 14:30:00,82.23,82.78,81.94,82.5,59184.0,78.4167,78.9412,78.1402,78.6742,59184.0
2020-03-18 14:35:00,82.5,83.67,82.5,83.47,81146.0,78.6742,79.79,78.6742,79.5992,81146.0
2020-03-18 14:40:00,83.56,84.0,83.3,84.0,160184.0,79.6851,80.1047,79.4371,80.1047,160184.0
2020-03-18 14:45:00,83.99,84.39,83.9,84.12,153375.0,80.0951,80.4766,80.0093,80.2191,153375.0
2020-03-18 14:50:00,84.12,85.12,84.04,85.04,162939.0,80.2191,81.1727,80.1428,81.0964,162939.0
2020-03-18 14:55:00,85.1,85.78,84.95,85.78,206593.0,81.1536,81.8021,81.0106,81.8021,206593.0
2020-03-18 15:00:00,85.77,85.95,85.15,85.3,198680.0,81.7926,81.9642,81.2013,81.3444,198680.0
2020-03-18 15:05:00,85.31,85.98,85.28,85.58,212522.0,81.3539,81.9928,81.3253,81.6114,212522.0
2020-03-18 15:10:00,85.56,86.41,85.56,86.2,260722.0,81.5923,82.4029,81.5923,82.2026,260722.0
2020-03-18 15:15:00,86.29,86.38,85.63,86.05,136636.0,82.2885,82.3743,81.6591,82.0596,136636.0
2020-03-18 15:20:00,86.02,86.07,84.8,84.84,130157.0,82.031,82.0787,80.8676,80.9057,130157.0
2020-03-18 15:25:00,84.85,85.3,84.46,84.47,163697.0,80.9152,81.3444,80.5433,80.5529,163697.0
2020-03-18 15:30:00,84.42,84.84,84.21,84.47,215084.0,80.5052,80.9057,80.3049,80.5529,215084.0
2020-03-18 15:35:00,84.42,84.49,83.67,83.97,186552.0,80.5052,80.5719,79.79,80.0761,186552.0
2020-03-18 15:40:00,83.95,85.33,83.95,85.15,223769.0,80.057,81.373,80.057,81.2013,223769.0
2020-03-18 15:45:00,85.14,85.62,84.61,85.61,246013.0,81.1918,81.6495,80.6864,81.64,246013.0
2020-03-18 15:50:00,85.61,87.22,85.45,87.14,369407.0,81.64,83.1753,81.4874,83.099,369407.0
2020-03-18 15:55:00,87.12,87.62,86.07,87.46,1134908.0,83.08,83.5568,82.0787,83.4042,1134908.0
2020-03-19 09:30:00,87.08,87.12,85.75,86.06,63729.0,83.0418,83.08,81.7735,82.0691,63729.0
2020-03-19 09:35:00,85.96,86.03,84.91,85.0,97559.0,81.9738,82.0405,80.9725,81.0583,97559.0
2020-03-19 09:40:00,85.0,85.01,84.19,84.33,77181.0,81.0583,81.0678,80.2858,80.4194,77181.0
2020-03-19 09:45:00,84.34,85.01,84.23,84.78,67072.0,80.4289,81.0678,80.324,80.8485,67072.0
2020-03-19 09:50:00,84.78,85.79,84.61,85.79,26392.0,80.8485,81.8117,80.6864,81.8117,26392.0
2020-03-19 09:55:00,85.96,86.95,85.83,86.95,23621.0,81.9738,82.9179,81.8498,82.9179,23621.0
2020-03-19 10:00:00,86.68,87.18,86.25,87.06,87549.0,82.6604,83.1372,82.2503,83.0228,87549.0
2020-03-19 10:05:00,87.07,88.08,86.98,88.08,26025.0,83.0323,83.9955,82.9465,83.9955,26025.0
2020-03-19 10:10:00,88.1,89.59,87.61,89.59,53598.0,84.0145,85.4354,83.5473,85.4354,53598.0
2020-03-19 10:15:00,89.71,89.93,88.63,88.63,33205.0,85.5499,85.7597,84.52,84.52,33205.0
2020-03-19 10:20:00,89.0,89.13,88.43,88.85,98996.0,84.8728,84.9968,84.3292,84.7298,98996.0
2020-03-19 10:25:00,88.94,89.96,88.7,89.86,61398.0,84.8156,85.7883,84.5867,85.6929,61398.0
2020-03-19 10:30:00,89.85,90.73,89.71,90.59,58733.0,85.6834,86.5226,85.5499,86.3891,58733.0
2020-03-19 10:35:00,90.61,90.61,89.2,89.26,53382.0,86.4081,86.4081,85.0635,85.1207,53382.0
2020-03-19 10:40:00,89.26,89.26,88.58,89.07,101167.0,85.1207,85.1207,84.4723,84.9395,101167.0
2020-03-19 10:45:00,88.76,89.26,88.54,88.82,82921.0,84.6439,85.1207,84.4341,84.7011,82921.0
2020-03-19 10:50:00,88.75,89.0,88.59,88.97,93690.0,84.6344,84.8728,84.4818,84.8442,93690.0
2020-03-19 10:55:00,88.98,89.67,88.8,88.9,76157.0,84.8537,85.5117,84.6821,84.7774,76157.0
2020-03-19 11:00:00,88.9,89.23,88.6,88.76,122449.0,84.7774,85.0921,84.4913,84.6439,122449.0
2020-03-19 11:05:00,88.73,88.85,88.43,88.66,79988.0,84.6153,84.7298,84.3292,84.5486,79988.0
2020-03-19 11:10:00,88.71,89.49,88.39,89.3,113346.0,84.5962,85.3401,84.2911,85.1589,113346.0
2020-03-19 11:15:00,89.32,89.56,89.06,89.44,76021.0,85.178,85.4068,84.93,85.2924,76021.0
2020-03-19 11:20:00,89.47,90.32,89.4,90.15,88618.0,85.321,86.1316,85.2542,85.9695,88618.0
2020-03-19 11:25:00,90.14,91.53,90.14,91.47,93704.0,85.9599,87.2855,85.9599,87.2283,93704.0
2020-03-19 11:30:00,91.44,91.47,90.57,91.24,72190.0,87.1996,87.2283,86.37,87.0089,72190.0
2020-03-19 11:35:00,91.23,92.06,90.79,91.21,36906.0,86.9994,87.7909,86.5798,86.9803,36906.0
2020-03-19 11:40:00,91.43,91.69,90.89,91.1,34329.0,87.1901,87.4381,86.6751,86.8754,34329.0
2020-03-19 11:45:00,91.2,91.41,90.94,91.38,32306.0,86.9708,87.171,86.7228,87.1424,32306.0
2020-03-19 11:50:00,91.3,91.49,90.95,91.33,40537.0,87.0661,87.2473,86.7324,87.0947,40537.0
2020-03-19 11:55:00,91.4,91.77,90.53,90.66,133471.0,87.1615,87.5143,86.3318,86.4558,133471.0
2020-03-19 12:00:00,90.64,90.82,89.63,89.63,102585.0,86.4367,86.6084,85.4736,85.4736,102585.0
2020-03-19 12:05:00,89.62,90.02,89.62,89.77,43368.0,85.464,85.8455,85.464,85.6071,43368.0
2020-03-19 12:10:00,89.61,89.66,89.16,89.64,94781.0,85.4545,85.5022,85.0254,85.4831,94781.0
2020-03-19 12:15:00,89.67,89.67,88.85,89.31,86655.0,85.5117,85.5117,84.7298,85.1684,86655.0
2020-03-19 12:20:00,89.28,89.81,89.09,89.23,139018.0,85.1398,85.6452,84.9586,85.0921,139018.0
2020-03-19 12:25:00,89.2,89.76,89.01,89.64,118976.0,85.0635,85.5976,84.8823,85.4831,118976.0
2020-03-19 12:30:00,89.67,89.71,88.91,89.01,141878.0,85.5117,85.5499,84.787,84.8823,141878.0
2020-03-19 12:35:00,89.03,89.73,88.8,89.7,94945.0,84.9014,85.5689,84.6821,85.5403,94945.0
2020-03-19 12:40:00,89.7,90.27,89.52,90.2,84853.0,85.5403,86.0839,85.3687,86.0171,84853.0
2020-03-19 12:45:00,90.21,90.89,90.15,90.45,31322.0,86.0267,86.6751,85.9695,86.2556,31322.0
2020-03-19 12:50:00,90.37,90.92,90.31,90.89,47026.0,86.1793,86.7038,86.122,86.6751,47026.0
2020-03-19 12:55:00,90.92,90.99,90.23,90.32,55338.0,86.7038,86.7705,86.0458,86.1316,55338.0
2020-03-19 13:00:00,90.35,90.48,89.87,90.19,86911.0,86.1602,86.2842,85.7024,86.0076,86911.0
2020-03-19 13:05:00,90.17,90.56,90.02,90.32,33720.0,85.9885,86.3605,85.8455,86.1316,33720.0
2020-03-19 13:10:00,90.31,90.78,90.24,90.24,44899.0,86.122,86.5703,86.0553,86.0553,44899.0
2020-03-19 13:15:00,90.25,90.62,90.05,90.58,91168.0,86.0648,86.4177,85.8741,86.3795,91168.0
2020-03-19 13:20:00,90.57,90.94,90.44,90.8,83068.0,86.37,86.7228,86.246,86.5893,83068.0
2020-03-19 13:25:00,90.77,90.85,90.05,90.17,88320.0,86.5607,86.637,85.8741,85.9885,88320.0
2020-03-19 13:30:00,90.12,90.31,89.87,90.29,63779.0,85.9409,86.122,85.7024,86.103,63779.0
2020-03-19 13:35:00,90.28,90.54,90.11,90.47,28550.0,86.0934,86.3414,85.9313,86.2746,28550.0
2020-03-19 13:40:00,90.38,90.83,90.24,90.78,41451.0,86.1888,86.6179,86.0553,86.5703,41451.0
2020-03-19 13:45:00,90.77,91.29,90.72,91.2,66821.0,86.5607,87.0566,86.513,86.9708,66821.0
2020-03-19 13:50:00,91.22,91.95,91.22,91.85,41960.0,86.9898,87.686,86.9898,87.5906,41960.0
2020-03-19 13:55:00,91.82,92.01,91.47,91.56,61844.0,87.562,87.7432,87.2283,87.3141,61844.0
2020-03-19 14:00:00,91.54,91.7,91.15,91.18,103094.0,87.295,87.4476,86.9231,86.9517,103094.0
2020-03-19 14:05:00,91.16,91.4,90.99,91.1,92836.0,86.9326,87.1615,86.7705,86.8754,92836.0
2020-03-19 14:10:00,91.1,91.75,91.1,91.75,59269.0,86.8754,87.4953,86.8754,87.4953,59269.0
2020-03-19 14:15:00,91.76,92.33,91.48,92.29,57953.0,87.5048,88.0484,87.2378,88.0102,57953.0
2020-03-19 14:20:00,92.25,92.41,92.0,92.41,65174.0,87.9721,88.1247,87.7337,88.1247,65174.0
2020-03-19 14:25:00,92.36,92.56,92.01,92.12,45787.0,88.077,88.2677,87.7432,87.8481,45787.0
2020-03-19 14:30:00,92.11,92.67,92.09,92.54,142330.0,87.8386,88.3726,87.8195,88.2486,142330.0
2020-03-19 14:35:00,92.52,92.74,92.39,92.59,57591.0,88.2296,88.4394,88.1056,88.2963,57591.0
2020-03-19 14:40:00,92.59,93.06,92.52,92.86,97023.0,88.2963,88.7445,88.2296,88.5538,97023.0
2020-03-19 14:45:00,92.79,92.82,92.39,92.64,60558.0,88.487,88.5156,88.1056,88.344,60558.0
2020-03-19 14:50:00,92.68,92.75,91.67,91.76,184979.0,88.3821,88.4489,87.419,87.5048,184979.0
2020-03-19 14:55:00,91.77,92.12,91.76,92.0,80506.0,87.5143,87.8481,87.5048,87.7337,80506.0
2020-03-19 15:00:00,92.01,92.02,91.27,91.59,100826.0,87.7432,87.7527,87.0375,87.3427,100826.0
2020-03-19 15:05:00,91.65,91.89,91.37,91.4,66827.0,87.3999,87.6288,87.1329,87.1615,66827.0
2020-03-19 15:10:00,91.4,91.78,91.07,91.56,84957.0,87.1615,87.5239,86.8468,87.3141,84957.0
2020-03-19 15:15:00,91.55,92.01,91.3,91.57,81019.0,87.3045,87.7432,87.0661,87.3236,81019.0
2020-03-19 15:20:00,91.58,91.78,91.37,91.74,67974.0,87.3332,87.5239,87.1329,87.4857,67974.0
2020-03-19 15:25:00,91.76,91.94,91.47,91.52,84171.0,87.5048,87.6765,87.2283,87.2759,84171.0
2020-03-19 15:30:00,91.53,91.85,91.14,91.59,144064.0,87.2855,87.5906,86.9136,87.3427,144064.0
2020-03-19 15:35:00,91.57,91.68,91.12,91.38,123991.0,87.3236,87.4285,86.8945,87.1424,123991.0
2020-03-19 15:40:00,91.38,91.97,91.19,91.83,206085.0,87.1424,87.7051,86.9612,87.5716,206085.0
2020-03-19 15:45:00,91.87,91.96,91.36,91.37,141683.0,87.6097,87.6955,87.1234,87.1329,141683.0
2020-03-19 15:50:00,91.38,91.42,90.51,90.86,247027.0,87.1424,87.1806,86.3128,86.6465,247027.0
2020-03-19 15:55:00,90.88,91.21,90.45,90.53,275253.0,86.6656,86.9803,86.2556,86.3318,275253.0
2020-03-20 09:30:00,91.56,92.9,91.56,92.71,125357.0,87.3141,88.5919,87.3141,88.4108,125357.0
2020-03-20 09:35:00,92.83,93.56,92.1,92.1,96329.0,88.5252,89.2213,87.829,87.829,96329.0
2020-03-20 09:40:00,92.22,92.25,91.21,91.4,86536.0,87.9435,87.9721,86.9803,87.1615,86536.0
2020-03-20 09:45:00,91.48,91.95,91.01,91.44,135500.0,87.2378,87.686,86.7896,87.1996,135500.0
2020-03-20 09:50:00,91.42,92.25,91.18,92.17,100480.0,87.1806,87.9721,86.9517,87.8958,100480.0
2020-03-20 09:55:00,92.15,92.48,91.72,92.06,186428.0,87.8767,88.1914,87.4667,87.7909,186428.0
2020-03-20 10:00:00,91.99,92.64,91.95,92.53,71371.0,87.7241,88.344,87.686,88.2391,71371.0
2020-03-20 10:05:00,92.52,92.56,91.7,92.02,80861.0,88.2296,88.2677,87.4476,87.7527,80861.0
2020-03-20 10:10:00,91.94,92.39,91.8,91.96,49240.0,87.6765,88.1056,87.5429,87.6955,49240.0
2020-03-20 10:15:00,92.0,92.55,92.0,92.15,51000.0,87.7337,88.2582,87.7337,87.8767,51000.0
2020-03-20 10:20:00,92.12,92.92,91.94,92.65,52519.0,87.8481,88.611,87.6765,88.3535,52519.0
2020-03-20 10:25:00,92.75,92.94,92.49,92.75,62040.0,88.4489,88.6301,88.201,88.4489,62040.0
2020-03-20 10:30:00,92.75,93.64,92.75,93.64,84151.0,88.4489,89.2976,88.4489,89.2976,84151.0
2020-03-20 10:35:00,93.65,93.65,93.06,93.36,83362.0,89.3072,89.3072,88.7445,89.0306,83362.0
2020-03-20 10:40:00,93.41,93.66,92.82,92.94,156582.0,89.0783,89.3167,88.5156,88.6301,156582.0
2020-03-20 10:45:00,93.0,93.48,92.6,93.45,132456.0,88.6873,89.145,88.3059,89.1164,132456.0
2020-03-20 10:50:00,93.45,93.85,93.41,93.75,57285.0,89.1164,89.4979,89.0783,89.4025,57285.0
2020-03-20 10:55:00,93.87,94.13,93.68,94.07,81728.0,89.517,89.7649,89.3358,89.7077,81728.0
2020-03-20 11:00:00,94.08,94.38,93.71,93.73,75294.0,89.7172,90.0033,89.3644,89.3834,75294.0
2020-03-20 11:05:00,93.7,94.2,93.28,94.11,66165.0,89.3548,89.8317,88.9543,89.7458,66165.0
2020-03-20 11:10:00,94.13,94.47,93.82,93.82,89462.0,89.7649,90.0891,89.4693,89.4693,89462.0
2020-03-20 11:15:00,93.78,93.92,93.19,93.37,151235.0,89.4311,89.5646,88.8685,89.0401,151235.0
2020-03-20 11:20:00,93.38,93.41,92.03,92.03,178847.0,89.0497,89.0783,87.7623,87.7623,178847.0
2020-03-20 11:25:00,92.0,92.63,91.86,92.22,100053.0,87.7337,88.3345,87.6002,87.9435,100053.0
2020-03-20 11:30:00,92.18,92.59,91.8,92.27,215066.0,87.9053,88.2963,87.5429,87.9912,215066.0
2020-03-20 11:35:00,92.19,92.68,91.94,92.19,121142.0,87.9149,88.3821,87.6765,87.9149,121142.0
2020-03-20 11:40:00,92.19,92.44,91.93,92.07,71386.0,87.9149,88.1533,87.6669,87.8004,71386.0
2020-03-20 11:45:00,92.05,92.2,91.77,91.98,72444.0,87.7814,87.9244,87.5143,87.7146,72444.0
2020-03-20 11:50:00,92.02,92.16,91.43,91.71,85486.0,87.7527,87.8863,87.1901,87.4571,85486.0
2020-03-20 11:55:00,91.75,92.2,91.69,91.85,82967.0,87.4953,87.9244,87.4381,87.5906,82967.0
2020-03-20 12:00:00,91.86,92.11,91.32,91.4,90806.0,87.6002,87.8386,87.0852,87.1615,90806.0
2020-03-20 12:05:00,91.38,91.39,90.39,90.43,121196.0,87.1424,87.152,86.1983,86.2365,121196.0
2020-03-20 12:10:00,90.39,91.2,90.37,90.94,131904.0,86.1983,86.9708,86.1793,86.7228,131904.0
2020-03-20 12:15:00,90.9,91.01,90.49,90.61,62510.0,86.6847,86.7896,86.2937,86.4081,62510.0
2020-03-20 12:20:00,90.57,90.74,90.18,90.41,145408.0,86.37,86.5321,85.9981,86.2174,145408.0
2020-03-20 12:25:00,90.39,90.39,89.75,90.05,164785.0,86.1983,86.1983,85.588,85.8741,164785.0
2020-03-20 12:30:00,90.05,91.0,89.89,91.0,136389.0,85.8741,86.78,85.7215,86.78,136389.0
2020-03-20 12:35:00,90.96,90.96,90.27,90.48,156891.0,86.7419,86.7419,86.0839,86.2842,156891.0
2020-03-20 12:40:00,90.49,90.89,90.22,90.62,163788.0,86.2937,86.6751,86.0362,86.4177,163788.0
2020-03-20 12:45:00,90.63,91.18,90.55,90.89,145027.0,86.4272,86.9517,86.3509,86.6751,145027.0
2020-03-20 12:50:00,90.89,91.44,90.89,91.24,73785.0,86.6751,87.1996,86.6751,87.0089,73785.0
2020-03-20 12:55:00,91.25,91.66,90.98,90.99,77314.0,87.0185,87.4094,86.761,86.7705,77314.0
2020-03-20 13:00:00,91.0,91.79,90.88,91.39,113252.0,86.78,87.5334,86.6656,87.152,113252.0
2020-03-20 13:05:00,91.46,91.77,91.24,91.66,56906.0,87.2187,87.5143,87.0089,87.4094,56906.0
2020-03-20 13:10:00,91.69,92.0,91.11,91.15,106412.0,87.4381,87.7337,86.8849,86.9231,106412.0
2020-03-20 13:15:00,91.19,91.65,91.04,91.38,90881.0,86.9612,87.3999,86.8182,87.1424,90881.0
2020-03-20 13:20:00,91.3,91.52,90.88,90.89,81130.0,87.0661,87.2759,86.6656,86.6751,81130.0
2020-03-20 13:25:00,90.9,91.1,90.53,90.82,87744.0,86.6847,86.8754,86.3318,86.6084,87744.0
2020-03-20 13:30:00,90.86,91.31,90.8,90.98,97437.0,86.6465,87.0757,86.5893,86.761,97437.0
2020-03-20 13:35:00,90.98,91.39,90.64,91.33,117469.0,86.761,87.152,86.4367,87.0947,117469.0
2020-03-20 13:40:00,91.28,91.35,90.84,91.04,94766.0,87.0471,87.1138,86.6275,86.8182,94766.0
2020-03-20 13:45:00,91.0,91.36,90.89,90.91,116145.0,86.78,87.1234,86.6751,86.6942,116145.0
2020-03-20 13:50:00,90.96,91.27,90.93,90.97,90630.0,86.7419,87.0375,86.7133,86.7514,90630.0
2020-03-20 13:55:00,90.97,91.26,90.81,91.23,109344.0,86.7514,87.028,86.5989,86.9994,109344.0
2020-03-20 14:00:00,91.23,91.26,90.84,90.96,71030.0,86.9994,87.028,86.6275,86.7419,71030.0
2020-03-20 14:05:00,90.93,91.42,90.93,91.11,46824.0,86.7133,87.1806,86.7133,86.8849,46824.0
2020-03-20 14:10:00,91.08,91.15,90.55,90.58,35210.0,86.8563,86.9231,86.3509,86.3795,35210.0
2020-03-20 14:15:00,90.54,90.56,90.0,90.13,118876.0,86.3414,86.3605,85.8264,85.9504,118876.0
2020-03-20 14:20:00,90.14,90.39,89.66,89.73,80319.0,85.9599,86.1983,85.5022,85.5689,80319.0
2020-03-20 14:25:00,89.73,89.81,89.28,89.77,173385.0,85.5689,85.6452,85.1398,85.6071,173385.0
2020-03-20 14:30:00,89.78,90.06,89.32,89.36,121509.0,85.6166,85.8836,85.178,85.2161,121509.0
2020-03-20 14:35:00,89.4,89.66,89.12,89.34,121007.0,85.2542,85.5022,84.9872,85.197,121007.0
2020-03-20 14:40:00,89.34,89.47,88.97,89.22,303913.0,85.197,85.321,84.8442,85.0826,303913.0
2020-03-20 14:45:00,89.25,89.87,89.16,89.38,144709.0,85.1112,85.7024,85.0254,85.2352,144709.0
2020-03-20 14:50:00,89.42,89.59,88.76,88.79,139610.0,85.2733,85.4354,84.6439,84.6725,139610.0
2020-03-20 14:55:00,88.79,88.99,88.33,88.65,127097.0,84.6725,84.8633,84.2339,84.539,127097.0
2020-03-20 15:00:00,88.71,88.94,88.31,88.53,149365.0,84.5962,84.8156,84.2148,84.4246,149365.0
2020-03-20 15:05:00,88.47,88.88,88.46,88.57,109891.0,84.3674,84.7584,84.3578,84.4627,109891.0
2020-03-20 15:10:00,88.5,88.99,88.36,88.7,133802.0,84.396,84.8633,84.2625,84.5867,133802.0
2020-03-20 15:15:00,88.69,88.81,87.93,87.96,279498.0,84.5772,84.6916,83.8524,83.881,279498.0
2020-03-20 15:20:00,87.94,88.39,87.93,88.3,99151.0,83.8619,84.2911,83.8524,84.2053,99151.0
2020-03-20 15:25:00,88.32,89.45,88.26,89.08,149649.0,84.2243,85.3019,84.1671,84.9491,149649.0
2020-03-20 15:30:00,89.15,89.63,88.8,89.57,1004921.0,85.0158,85.4736,84.6821,85.4164,1004921.0
2020-03-20 15:35:00,89.54,89.54,88.63,88.78,257157.0,85.3878,85.3878,84.52,84.663,257157.0
2020-03-20 15:40:00,88.79,89.17,88.45,88.46,272763.0,84.6725,85.0349,84.3483,84.3578,272763.0
2020-03-20 15:45:00,88.44,88.62,87.93,87.93,480333.0,84.3388,84.5104,83.8524,83.8524,480333.0
2020-03-20 15:50:00,87.92,88.39,87.66,88.38,651135.0,83.8429,84.2911,83.5949,84.2815,651135.0
2020-03-20 15:55:00,88.36,88.41,87.73,87.95,892611.0,84.2625,84.3102,83.6617,83.8715,892611.0
2020-03-23 09:30:00,86.86,87.21,85.42,86.57,235779.0,83.233,83.5683,81.8531,82.9551,235779.0
2020-03-23 09:35:00,86.39,86.72,84.66,85.25,134230.0,82.7826,83.0988,81.1248,81.6902,134230.0
2020-03-23 09:40:00,85.25,86.0,85.08,85.88,155176.0,81.6902,82.4089,81.5273,82.2939,155176.0
2020-03-23 09:45:00,85.84,87.06,85.46,86.81,128874.0,82.2555,83.4246,81.8914,83.185,128874.0
2020-03-23 09:50:00,86.8,87.83,86.3,87.42,123767.0,83.1755,84.1624,82.6963,83.7696,123767.0
2020-03-23 09:55:00,87.41,88.15,87.34,88.14,89141.0,83.76,84.4691,83.6929,84.4595,89141.0
2020-03-23 10:00:00,88.11,88.21,86.96,87.35,104016.0,84.4308,84.5266,83.3288,83.7025,104016.0
2020-03-23 10:05:00,87.36,87.78,87.32,87.73,98801.0,83.7121,84.1145,83.6737,84.0666,98801.0
2020-03-23 10:10:00,87.74,88.74,87.74,88.41,105605.0,84.0762,85.0344,84.0762,84.7182,105605.0
2020-03-23 10:15:00,88.5,88.56,87.26,87.26,81056.0,84.8045,84.862,83.6163,83.6163,81056.0
2020-03-23 10:20:00,87.4,88.01,87.24,87.93,73527.0,83.7504,84.3349,83.5971,84.2583,73527.0
2020-03-23 10:25:00,88.08,88.36,87.61,88.03,65269.0,84.402,84.6703,83.9516,84.3541,65269.0
2020-03-23 10:30:00,88.0,88.4,87.65,87.85,61523.0,84.3254,84.7086,83.99,84.1816,61523.0
2020-03-23 10:35:00,87.91,87.93,87.09,87.59,67651.0,84.2391,84.2583,83.4533,83.9325,67651.0
2020-03-23 10:40:00,87.59,88.46,87.32,87.89,94902.0,83.9325,84.7661,83.6737,84.2199,94902.0
2020-03-23 10:45:00,87.95,87.99,87.49,87.72,59975.0,84.2774,84.3158,83.8366,84.057,59975.0
2020-03-23 10:50:00,87.74,87.83,87.09,87.24,61410.0,84.0762,84.1624,83.4533,83.5971,61410.0
2020-03-23 10:55:00,87.21,87.21,86.73,87.01,71868.0,83.5683,83.5683,83.1084,83.3767,71868.0
2020-03-23 11:00:00,87.01,87.47,86.67,87.15,95091.0,83.3767,83.8175,83.0509,83.5108,95091.0
2020-03-23 11:05:00,87.23,87.28,86.83,87.08,92926.0,83.5875,83.6354,83.2042,83.4438,92926.0
2020-03-23 11:10:00,87.11,87.53,86.49,86.69,59441.0,83.4725,83.875,82.8784,83.0701,59441.0
2020-03-23 11:15:00,86.56,86.69,86.26,86.38,50616.0,82.9455,83.0701,82.658,82.773,50616.0
2020-03-23 11:20:00,86.28,86.3,85.94,85.99,56312.0,82.6772,82.6963,82.3514,82.3993,56312.0
2020-03-23 11:25:00,86.03,86.11,85.35,85.39,64894.0,82.4376,82.5143,81.786,81.8243,64894.0
2020-03-23 11:30:00,85.46,86.1,85.38,85.79,34089.0,81.8914,82.5047,81.8148,82.2076,34089.0
2020-03-23 11:35:00,85.71,86.18,85.43,85.68,88472.0,82.131,82.5813,81.8627,82.1022,88472.0
2020-03-23 11:40:00,85.62,85.87,85.18,85.23,119443.0,82.0447,82.2843,81.6231,81.671,119443.0
2020-03-23 11:45:00,85.28,85.48,85.07,85.31,51760.0,81.7189,81.9106,81.5177,81.7477,51760.0
2020-03-23 11:50:00,85.21,85.78,85.17,85.6,60774.0,81.6519,82.1981,81.6135,82.0256,60774.0
2020-03-23 11:55:00,85.59,85.99,85.3,85.87,33580.0,82.016,82.3993,81.7381,82.2843,33580.0
2020-03-23 12:00:00,85.81,86.43,85.68,86.22,34837.0,82.2268,82.8209,82.1022,82.6197,34837.0
2020-03-23 12:05:00,86.34,86.4,85.38,85.42,18595.0,82.7347,82.7922,81.8148,81.8531,18595.0
2020-03-23 12:10:00,85.4,85.84,85.25,85.72,74610.0,81.8339,82.2555,81.6902,82.1406,74610.0
2020-03-23 12:15:00,85.72,86.85,85.59,86.42,77740.0,82.1406,83.2234,82.016,82.8113,77740.0
2020-03-23 12:20:00,86.57,86.88,86.34,86.47,103641.0,82.9551,83.2521,82.7347,82.8592,103641.0
2020-03-23 12:25:00,86.58,86.73,86.11,86.29,51390.0,82.9646,83.1084,82.5143,82.6868,51390.0
2020-03-23 12:30:00,86.32,86.41,85.88,86.37,67743.0,82.7155,82.8017,82.2939,82.7634,67743.0
2020-03-23 12:35:00,86.42,86.91,86.19,86.74,77900.0,82.8113,83.2809,82.5909,83.118,77900.0
2020-03-23 12:40:00,86.74,87.59,86.67,87.49,66583.0,83.118,83.9325,83.0509,83.8366,66583.0
2020-03-23 12:45:00,87.5,88.31,87.29,88.29,60989.0,83.8462,84.6224,83.645,84.6032,60989.0
2020-03-23 12:50:00,88.23,88.27,87.85,88.14,80191.0,84.5457,84.5841,84.1816,84.4595,80191.0
2020-03-23 12:55:00,88.1,88.82,88.02,88.43,98524.0,84.4212,85.1111,84.3445,84.7374,98524.0
2020-03-23 13:00:00,88.47,88.47,87.86,87.92,111554.0,84.7757,84.7757,84.1912,84.2487,111554.0
2020-03-23 13:05:00,87.9,88.54,87.84,88.29,62880.0,84.2295,84.8428,84.172,84.6032,62880.0
2020-03-23 13:10:00,88.36,89.31,88.35,89.1,74265.0,84.6703,85.5806,84.6607,85.3794,74265.0
2020-03-23 13:15:00,89.07,89.07,88.66,88.89,66902.0,85.3507,85.3507,84.9578,85.1782,66902.0
2020-03-23 13:20:00,88.86,88.96,88.2,88.39,139310.0,85.1494,85.2453,84.517,84.6991,139310.0
2020-03-23 13:25:00,88.33,88.35,87.79,87.87,52876.0,84.6416,84.6607,84.1241,84.2008,52876.0
2020-03-23 13:30:00,87.86,88.09,87.55,88.06,76833.0,84.1912,84.4116,83.8941,84.3828,76833.0
2020-03-23 13:35:00,88.1,88.13,87.5,87.75,70973.0,84.4212,84.4499,83.8462,84.0858,70973.0
2020-03-23 13:40:00,87.74,88.25,87.37,87.47,122507.0,84.0762,84.5649,83.7217,83.8175,122507.0
2020-03-23 13:45:00,87.54,88.81,87.54,88.66,94401.0,83.8846,85.1015,83.8846,84.9578,94401.0
2020-03-23 13:50:00,88.62,88.63,87.68,87.8,77648.0,84.9195,84.929,84.0187,84.1337,77648.0
2020-03-23 13:55:00,87.77,87.82,86.69,87.24,150268.0,84.105,84.1529,83.0701,83.5971,150268.0
2020-03-23 14:00:00,87.32,87.32,86.58,87.07,203151.0,83.6737,83.6737,82.9646,83.4342,203151.0
2020-03-23 14:05:00,87.08,87.68,86.88,86.88,124853.0,83.4438,84.0187,83.2521,83.2521,124853.0
2020-03-23 14:10:00,86.87,87.42,86.81,87.15,145489.0,83.2425,83.7696,83.185,83.5108,145489.0
2020-03-23 14:15:00,87.18,87.72,87.06,87.06,54799.0,83.5396,84.057,83.4246,83.4246,54799.0
2020-03-23 14:20:00,87.09,87.23,86.48,86.95,58386.0,83.4533,83.5875,82.8688,83.3192,58386.0
2020-03-23 14:25:00,86.96,87.9,86.7,87.56,31583.0,83.3288,84.2295,83.0796,83.9037,31583.0
2020-03-23 14:30:00,87.68,87.69,87.04,87.22,34000.0,84.0187,84.0283,83.4054,83.5779,34000.0
2020-03-23 14:35:00,87.27,87.42,86.89,87.09,34816.0,83.6258,83.7696,83.2617,83.4533,34816.0
2020-03-23 14:40:00,87.04,87.71,87.04,87.45,39643.0,83.4054,84.0475,83.4054,83.7983,39643.0
2020-03-23 14:45:00,87.54,88.28,87.11,88.11,49235.0,83.8846,84.5937,83.4725,84.4308,49235.0
2020-03-23 14:50:00,88.03,88.04,87.2,87.32,37834.0,84.3541,84.3637,83.5588,83.6737,37834.0
2020-03-23 14:55:00,87.39,87.61,87.09,87.22,42056.0,83.7408,83.9516,83.4533,83.5779,42056.0
2020-03-23 15:00:00,87.26,87.62,86.88,87.57,105247.0,83.6163,83.9612,83.2521,83.9133,105247.0
2020-03-23 15:05:00,87.57,87.7,87.16,87.17,67395.0,83.9133,84.0379,83.5204,83.53,67395.0
2020-03-23 15:10:00,87.16,87.17,86.79,87.0,69101.0,83.5204,83.53,83.1659,83.3671,69101.0
2020-03-23 15:15:00,87.02,87.15,86.8,86.9,58252.0,83.3863,83.5108,83.1755,83.2713,58252.0
2020-03-23 15:20:00,86.86,86.86,86.27,86.4,88843.0,83.233,83.233,82.6676,82.7922,88843.0
2020-03-23 15:25:00,86.33,86.7,86.27,86.45,58215.0,82.7251,83.0796,82.6676,82.8401,58215.0
2020-03-23 15:30:00,86.49,86.61,86.09,86.23,67427.0,82.8784,82.9934,82.4951,82.6293,67427.0
2020-03-23 15:35:00,86.22,86.97,86.05,86.66,115010.0,82.6197,83.3384,82.4568,83.0413,115010.0
2020-03-23 15:40:00,86.69,87.35,86.56,87.12,84178.0,83.0701,83.7025,82.9455,83.4821,84178.0
2020-03-23 15:45:00,87.14,87.51,86.92,87.06,128106.0,83.5013,83.8558,83.2904,83.4246,128106.0
2020-03-23 15:50:00,87.03,88.22,86.97,88.2,224306.0,83.3959,84.5362,83.3384,84.517,224306.0
2020-03-23 15:55:00,88.19,88.33,87.33,87.4,650136.0,84.5074,84.6416,83.6833,83.7504,650136.0
2020-03-24 09:30:00,92.34,93.19,91.95,93.15,147206.0,88.4841,89.2986,88.1104,89.2603,147206.0
2020-03-24 09:35:00,93.18,93.72,92.49,92.68,140339.0,89.289,89.8065,88.6279,88.8099,140339.0
2020-03-24 09:40:00,92.89,93.08,92.6,92.75,87118.0,89.0112,89.1932,88.7333,88.877,87118.0
2020-03-24 09:45:00,92.8,93.24,92.49,93.06,106611.0,88.9249,89.3465,88.6279,89.1741,106611.0
2020-03-24 09:50:00,93.06,93.88,92.95,93.77,97250.0,89.1741,89.9598,89.0687,89.8544,97250.0
2020-03-24 09:55:00,93.77,93.82,92.75,92.93,133219.0,89.8544,89.9023,88.877,89.0495,133219.0
2020-03-24 10:00:00,92.97,93.3,92.77,93.03,81498.0,89.0878,89.404,88.8962,89.1453,81498.0
2020-03-24 10:05:00,93.06,93.52,93.02,93.3,79195.0,89.1741,89.6148,89.1357,89.404,79195.0
2020-03-24 10:10:00,93.36,93.45,92.87,93.45,54781.0,89.4615,89.5478,88.992,89.5478,54781.0
2020-03-24 10:15:00,93.46,93.94,93.38,93.89,68718.0,89.5574,90.0173,89.4807,89.9694,68718.0
2020-03-24 10:20:00,93.93,94.28,93.68,94.15,75715.0,90.0077,90.3431,89.7682,90.2185,75715.0
2020-03-24 10:25:00,94.19,94.55,94.05,94.08,119162.0,90.2569,90.6018,90.1227,90.1515,119162.0
2020-03-24 10:30:00,94.02,94.31,93.8,94.03,97901.0,90.094,90.3719,89.8832,90.1036,97901.0
2020-03-24 10:35:00,94.12,94.19,93.8,93.95,92204.0,90.1898,90.2569,89.8832,90.0269,92204.0
2020-03-24 10:40:00,93.83,94.07,93.61,93.94,92440.0,89.9119,90.1419,89.7011,90.0173,92440.0
2020-03-24 10:45:00,93.97,94.18,93.17,93.24,74622.0,90.0461,90.2473,89.2795,89.3465,74622.0
2020-03-24 10:50:00,93.23,93.47,93.12,93.36,97898.0,89.337,89.5669,89.2316,89.4615,97898.0
2020-03-24 10:55:00,93.31,93.56,93.08,93.16,80334.0,89.4136,89.6532,89.1932,89.2699,80334.0
2020-03-24 11:00:00,93.17,93.45,93.1,93.12,212358.0,89.2795,89.5478,89.2124,89.2316,212358.0
2020-03-24 11:05:00,93.16,93.24,92.82,93.01,64995.0,89.2699,89.3465,88.9441,89.1261,64995.0
2020-03-24 11:10:00,93.0,93.44,92.92,93.35,160847.0,89.1166,89.5382,89.0399,89.4519,160847.0
2020-03-24 11:15:00,93.39,93.67,93.18,93.39,250211.0,89.4903,89.7586,89.289,89.4903,250211.0
2020-03-24 11:20:00,93.37,93.73,93.27,93.35,67861.0,89.4711,89.8161,89.3753,89.4519,67861.0
2020-03-24 11:25:00,93.44,93.71,93.41,93.55,69313.0,89.5382,89.7969,89.5094,89.6436,69313.0
2020-03-24 11:30:00,93.57,93.71,93.3,93.53,59107.0,89.6628,89.7969,89.404,89.6244,59107.0
2020-03-24 11:35:00,93.63,93.98,93.62,93.97,116949.0,89.7203,90.0556,89.7107,90.0461,116949.0
2020-03-24 11:40:00,93.91,94.1,93.74,93.76,91806.0,89.9886,90.1706,89.8257,89.8448,91806.0
2020-03-24 11:45:00,93.78,94.06,93.49,93.58,142226.0,89.864,90.1323,89.5861,89.6723,142226.0
2020-03-24 11:50:00,93.61,93.82,93.37,93.67,80475.0,89.7011,89.9023,89.4711,89.7586,80475.0
2020-03-24 11:55:00,93.68,94.16,93.68,94.15,85594.0,89.7682,90.2281,89.7682,90.2185,85594.0
2020-03-24 12:00:00,94.13,94.43,94.04,94.31,68949.0,90.1994,90.4869,90.1131,90.3719,68949.0
2020-03-24 12:05:00,94.42,94.53,94.12,94.3,120250.0,90.4773,90.5827,90.1898,90.3623,120250.0
2020-03-24 12:10:00,94.31,94.5,94.18,94.33,54432.0,90.3719,90.5539,90.2473,90.391,54432.0
2020-03-24 12:15:00,94.26,94.7,94.19,94.65,43653.0,90.3239,90.7456,90.2569,90.6977,43653.0
2020-03-24 12:20:00,94.64,95.08,94.56,94.99,80028.0,90.6881,91.1097,90.6114,91.0235,80028.0
2020-03-24 12:25:00,94.99,95.43,94.96,95.41,95361.0,91.0235,91.4451,90.9947,91.4259,95361.0
2020-03-24 12:30:00,95.38,95.47,95.1,95.33,98585.0,91.3972,91.4834,91.1289,91.3493,98585.0
2020-03-24 12:35:00,95.37,95.85,95.2,95.66,260916.0,91.3876,91.8476,91.2247,91.6655,260916.0
2020-03-24 12:40:00,95.66,95.75,95.28,95.62,104903.0,91.6655,91.7517,91.3014,91.6272,104903.0
2020-03-24 12:45:00,95.61,95.63,95.17,95.31,101062.0,91.6176,91.6367,91.1959,91.3301,101062.0
2020-03-24 12:50:00,95.33,95.37,95.09,95.26,73852.0,91.3493,91.3876,91.1193,91.2822,73852.0
2020-03-24 12:55:00,95.26,95.39,94.69,94.7,85237.0,91.2822,91.4068,90.736,90.7456,85237.0
2020-03-24 13:00:00,94.72,95.1,94.67,94.7,106940.0,90.7647,91.1289,90.7168,90.7456,106940.0
2020-03-24 13:05:00,94.68,94.7,94.0,94.11,115225.0,90.7264,90.7456,90.0748,90.1802,115225.0
2020-03-24 13:10:00,94.07,94.45,93.91,94.38,86573.0,90.1419,90.506,89.9886,90.4389,86573.0
2020-03-24 13:15:00,94.36,94.46,93.89,94.11,103444.0,90.4198,90.5156,89.9694,90.1802,103444.0
2020-03-24 13:20:00,94.12,94.21,93.63,94.05,126405.0,90.1898,90.276,89.7203,90.1227,126405.0
2020-03-24 13:25:00,94.06,94.53,93.85,94.31,125745.0,90.1323,90.5827,89.9311,90.3719,125745.0
2020-03-24 13:30:00,94.31,94.7,94.24,94.25,99113.0,90.3719,90.7456,90.3048,90.3144,99113.0
2020-03-24 13:35:00,94.25,94.51,94.14,94.42,76853.0,90.3144,90.5635,90.209,90.4773,76853.0
2020-03-24 13:40:00,94.46,94.5,93.99,94.23,100344.0,90.5156,90.5539,90.0652,90.2952,100344.0
2020-03-24 13:45:00,94.2,94.33,93.7,93.82,81983.0,90.2665,90.391,89.7873,89.9023,81983.0
2020-03-24 13:50:00,93.82,93.87,93.24,93.58,107947.0,89.9023,89.9502,89.3465,89.6723,107947.0
2020-03-24 13:55:00,93.57,93.83,93.4,93.57,90786.0,89.6628,89.9119,89.4999,89.6628,90786.0
2020-03-24 14:00:00,93.58,93.81,93.26,93.26,101885.0,89.6723,89.8927,89.3657,89.3657,101885.0
2020-03-24 14:05:00,93.27,93.43,93.03,93.05,120104.0,89.3753,89.5286,89.1453,89.1645,120104.0
2020-03-24 14:10:00,93.06,93.42,92.86,93.17,151419.0,89.1741,89.519,88.9824,89.2795,151419.0
2020-03-24 14:15:00,93.08,93.69,93.04,93.47,142395.0,89.1932,89.7778,89.1549,89.5669,142395.0
2020-03-24 14:20:00,93.49,93.98,93.44,93.96,96009.0,89.5861,90.0556,89.5382,90.0365,96009.0
2020-03-24 14:25:00,93.96,94.02,93.55,93.8,101176.0,90.0365,90.094,89.6436,89.8832,101176.0
2020-03-24 14:30:00,93.78,93.88,93.5,93.87,108501.0,89.864,89.9598,89.5957,89.9502,108501.0
2020-03-24 14:35:00,93.85,94.38,93.85,94.33,172568.0,89.9311,90.4389,89.9311,90.391,172568.0
2020-03-24 14:40:00,94.31,94.38,94.03,94.15,90148.0,90.3719,90.4389,90.1036,90.2185,90148.0
2020-03-24 14:45:00,94.16,94.3,93.62,93.86,111893.0,90.2281,90.3623,89.7107,89.9407,111893.0
2020-03-24 14:50:00,93.82,94.38,93.78,94.2,103465.0,89.9023,90.4389,89.864,90.2665,103465.0
2020-03-24 14:55:00,94.21,94.82,94.07,94.82,100703.0,90.276,90.8606,90.1419,90.8606,100703.0
2020-03-24 15:00:00,94.8,94.8,94.44,94.47,138808.0,90.8414,90.8414,90.4964,90.5252,138808.0
2020-03-24 15:05:00,94.46,95.07,94.46,95.05,115879.0,90.5156,91.1001,90.5156,91.081,115879.0
2020-03-24 15:10:00,95.04,95.06,94.66,94.98,131677.0,91.0714,91.0905,90.7072,91.0139,131677.0
2020-03-24 15:15:00,94.97,95.1,94.74,94.92,122711.0,91.0043,91.1289,90.7839,90.9564,122711.0
2020-03-24 15:20:00,94.9,95.12,94.78,94.92,140323.0,90.9372,91.148,90.8222,90.9564,140323.0
2020-03-24 15:25:00,94.92,95.09,94.75,94.96,120301.0,90.9564,91.1193,90.7935,90.9947,120301.0
2020-03-24 15:30:00,94.95,95.23,94.9,95.13,118337.0,90.9851,91.2534,90.9372,91.1576,118337.0
2020-03-24 15:35:00,95.12,95.24,94.79,95.14,133621.0,91.148,91.263,90.8318,91.1672,133621.0
2020-03-24 15:40:00,95.14,95.48,95.14,95.35,116310.0,91.1672,91.493,91.1672,91.3684,116310.0
2020-03-24 15:45:00,95.35,95.49,94.67,94.77,239804.0,91.3684,91.5026,90.7168,90.8127,239804.0
2020-03-24 15:50:00,94.76,95.47,94.71,95.4,233356.0,90.8031,91.4834,90.7552,91.4163,233356.0
2020-03-24 15:55:00,95.39,95.9,95.39,95.77,605922.0,91.4068,91.8955,91.4068,91.7709,605922.0
2020-03-25 09:30:00,97.45,97.87,96.45,97.86,115220.0,93.3807,93.7832,92.4225,93.7736,115220.0
2020-03-25 09:35:00,97.84,99.1,97.62,99.08,138916.0,93.7545,94.9618,93.5436,94.9427,138916.0
2020-03-25 09:40:00,99.1,99.1,97.84,98.13,203851.0,94.9618,94.9618,93.7545,94.0323,203851.0
2020-03-25 09:45:00,98.09,98.19,97.4,97.51,98635.0,93.994,94.0898,93.3328,93.4382,98635.0
2020-03-25 09:50:00,97.53,97.71,96.19,96.23,74866.0,93.4574,93.6299,92.1734,92.2117,74866.0
2020-03-25 09:55:00,96.25,96.99,95.93,96.1,144724.0,92.2309,92.94,91.9242,92.0871,144724.0
2020-03-25 10:00:00,96.09,96.48,95.45,95.59,90981.0,92.0775,92.4512,91.4643,91.5984,90981.0
2020-03-25 10:05:00,95.6,96.33,95.48,96.21,135432.0,91.608,92.3075,91.493,92.1925,135432.0
2020-03-25 10:10:00,96.19,96.24,95.03,95.32,160657.0,92.1734,92.2213,91.0618,91.3397,160657.0
2020-03-25 10:15:00,95.32,95.97,95.29,95.67,164764.0,91.3397,91.9625,91.3109,91.6751,164764.0
2020-03-25 10:20:00,95.61,96.29,95.46,95.96,146425.0,91.6176,92.2692,91.4738,91.953,146425.0
2020-03-25 10:25:00,96.02,96.28,95.67,96.26,105482.0,92.0105,92.2596,91.6751,92.2404,105482.0
2020-03-25 10:30:00,96.29,96.8,96.23,96.58,119552.0,92.2692,92.7579,92.2117,92.5471,119552.0
2020-03-25 10:35:00,96.61,97.17,96.36,97.07,75786.0,92.5758,93.1124,92.3363,93.0166,75786.0
2020-03-25 10:40:00,97.04,97.53,96.93,97.26,135657.0,92.9879,93.4574,92.8825,93.1987,135657.0
2020-03-25 10:45:00,97.24,97.38,96.39,96.64,100869.0,93.1795,93.3137,92.365,92.6046,100869.0
2020-03-25 10:50:00,96.64,97.27,96.53,96.7,117839.0,92.6046,93.2083,92.4992,92.6621,117839.0
2020-03-25 10:55:00,96.72,97.61,96.52,97.48,121916.0,92.6812,93.5341,92.4896,93.4095,121916.0
2020-03-25 11:00:00,97.49,97.78,97.26,97.65,111350.0,93.4191,93.697,93.1987,93.5724,111350.0
2020-03-25 11:05:00,97.65,98.05,97.49,97.88,93108.0,93.5724,93.9557,93.4191,93.7928,93108.0
2020-03-25 11:10:00,97.82,97.86,97.35,97.42,107566.0,93.7353,93.7736,93.2849,93.352,107566.0
2020-03-25 11:15:00,97.42,97.58,96.93,97.31,105828.0,93.352,93.5053,92.8825,93.2466,105828.0
2020-03-25 11:20:00,97.28,97.55,97.15,97.51,59700.0,93.2178,93.4766,93.0933,93.4382,59700.0
2020-03-25 11:25:00,97.52,98.16,97.4,97.55,89040.0,93.4478,94.0611,93.3328,93.4766,89040.0
2020-03-25 11:30:00,97.55,98.03,97.36,97.88,83491.0,93.4766,93.9365,93.2945,93.7928,83491.0
2020-03-25 11:35:00,97.91,98.14,97.54,97.73,112133.0,93.8215,94.0419,93.467,93.6491,112133.0
2020-03-25 11:40:00,97.73,97.9,97.27,97.47,93368.0,93.6491,93.812,93.2083,93.3999,93368.0
2020-03-25 11:45:00,97.48,97.8,97.15,97.63,74108.0,93.4095,93.7161,93.0933,93.5532,74108.0
2020-03-25 11:50:00,97.64,97.81,97.34,97.44,72794.0,93.5628,93.7257,93.2753,93.3712,72794.0
2020-03-25 11:55:00,97.48,97.86,97.29,97.76,106798.0,93.4095,93.7736,93.2274,93.6778,106798.0
2020-03-25 12:00:00,97.73,98.37,97.63,98.33,76145.0,93.6491,94.2623,93.5532,94.224,76145.0
2020-03-25 12:05:00,98.32,98.41,98.03,98.05,97153.0,94.2144,94.3007,93.9365,93.9557,97153.0
2020-03-25 12:10:00,98.05,98.19,97.94,98.18,71987.0,93.9557,94.0898,93.8503,94.0803,71987.0
2020-03-25 12:15:00,98.16,98.56,98.1,98.43,109347.0,94.0611,94.4444,94.0036,94.3198,109347.0
2020-03-25 12:20:00,98.42,98.85,98.42,98.85,83769.0,94.3102,94.7223,94.3102,94.7223,83769.0
2020-03-25 12:25:00,98.87,99.35,98.81,99.17,71465.0,94.7414,95.2014,94.684,95.0289,71465.0
2020-03-25 12:30:00,99.16,99.41,98.81,99.41,102422.0,95.0193,95.2589,94.684,95.2589,102422.0
2020-03-25 12:35:00,99.43,99.68,99.05,99.67,110938.0,95.2781,95.5176,94.9139,95.508,110938.0
2020-03-25 12:40:00,99.64,99.73,99.4,99.7,114786.0,95.4793,95.5655,95.2493,95.5368,114786.0
2020-03-25 12:45:00,99.69,100.11,99.64,99.68,89884.0,95.5272,95.9297,95.4793,95.5176,89884.0
2020-03-25 12:50:00,99.7,99.99,99.44,99.51,77113.0,95.5368,95.8147,95.2876,95.3547,77113.0
2020-03-25 12:55:00,99.54,99.62,99.24,99.6,81260.0,95.3835,95.4601,95.096,95.441,81260.0
2020-03-25 13:00:00,99.61,100.13,99.46,99.89,94086.0,95.4505,95.9488,95.3068,95.7189,94086.0
2020-03-25 13:05:00,99.88,100.46,99.8,100.46,70928.0,95.7093,96.2651,95.6326,96.2651,70928.0
2020-03-25 13:10:00,100.45,100.46,100.1,100.23,77528.0,96.2555,96.2651,95.9201,96.0447,77528.0
2020-03-25 13:15:00,100.21,100.67,100.1,100.59,78633.0,96.0255,96.4663,95.9201,96.3896,78633.0
2020-03-25 13:20:00,100.55,100.73,100.37,100.64,91396.0,96.3513,96.5238,96.1788,96.4375,91396.0
2020-03-25 13:25:00,100.63,100.66,100.26,100.54,111558.0,96.428,96.4567,96.0734,96.3417,111558.0
2020-03-25 13:30:00,100.54,100.67,100.2,100.6,93915.0,96.3417,96.4663,96.0159,96.3992,93915.0
2020-03-25 13:35:00,100.65,100.72,100.36,100.56,91308.0,96.4471,96.5142,96.1692,96.3609,91308.0
2020-03-25 13:40:00,100.56,100.85,100.42,100.78,84598.0,96.3609,96.6388,96.2267,96.5717,84598.0
2020-03-25 13:45:00,100.79,101.07,100.66,100.76,96884.0,96.5813,96.8496,96.4567,96.5525,96884.0
2020-03-25 13:50:00,100.77,100.94,100.18,100.19,87318.0,96.5621,96.725,95.9967,96.0063,87318.0
2020-03-25 13:55:00,100.22,100.4,99.87,100.09,86614.0,96.0351,96.2076,95.6997,95.9105,86614.0
2020-03-25 14:00:00,100.11,100.24,99.48,99.48,91434.0,95.9297,96.0542,95.326,95.326,91434.0
2020-03-25 14:05:00,99.47,99.53,98.82,99.29,70328.0,95.3164,95.3739,94.6935,95.1439,70328.0
2020-03-25 14:10:00,99.31,100.22,99.25,100.2,151710.0,95.1631,96.0351,95.1056,96.0159,151710.0
2020-03-25 14:15:00,100.2,100.47,99.95,100.32,103665.0,96.0159,96.2746,95.7763,96.1309,103665.0
2020-03-25 14:20:00,100.33,100.54,100.18,100.24,104992.0,96.1405,96.3417,95.9967,96.0542,104992.0
2020-03-25 14:25:00,100.27,100.31,99.76,100.12,98274.0,96.083,96.1213,95.5943,95.9393,98274.0
2020-03-25 14:30:00,100.08,100.16,99.33,99.47,120228.0,95.9009,95.9776,95.1822,95.3164,120228.0
2020-03-25 14:35:00,99.49,99.74,99.18,99.63,115709.0,95.3356,95.5751,95.0385,95.4697,115709.0
2020-03-25 14:40:00,99.61,99.7,99.31,99.6,82588.0,95.4505,95.5368,95.1631,95.441,82588.0
2020-03-25 14:45:00,99.6,100.16,99.58,100.06,81331.0,95.441,95.9776,95.4218,95.8818,81331.0
2020-03-25 14:50:00,100.08,100.17,99.57,99.88,66799.0,95.9009,95.9872,95.4122,95.7093,66799.0
2020-03-25 14:55:00,99.86,100.53,99.84,100.31,133963.0,95.6901,96.3321,95.6709,96.1213,133963.0
2020-03-25 15:00:00,100.31,100.61,100.19,100.6,94369.0,96.1213,96.4088,96.0063,96.3992,94369.0
2020-03-25 15:05:00,100.59,100.64,100.16,100.34,101970.0,96.3896,96.4375,95.9776,96.1501,101970.0
2020-03-25 15:10:00,100.31,100.31,99.88,100.12,127838.0,96.1213,96.1213,95.7093,95.9393,127838.0
2020-03-25 15:15:00,100.16,100.38,100.07,100.1,88594.0,95.9776,96.1884,95.8913,95.9201,88594.0
2020-03-25 15:20:00,100.08,100.27,99.8,99.95,77099.0,95.9009,96.083,95.6326,95.7763,77099.0
2020-03-25 15:25:00,99.96,100.17,99.48,99.66,159435.0,95.7859,95.9872,95.326,95.4985,159435.0
2020-03-25 15:30:00,99.62,100.25,99.6,99.93,128690.0,95.4601,96.0638,95.441,95.7572,128690.0
2020-03-25 15:35:00,99.93,100.2,99.77,99.91,193803.0,95.7572,96.0159,95.6039,95.738,193803.0
2020-03-25 15:40:00,99.9,100.07,99.02,99.17,225878.0,95.7284,95.8913,94.8852,95.0289,225878.0
2020-03-25 15:45:00,99.12,99.41,98.38,98.54,197336.0,94.981,95.2589,94.2719,94.4252,197336.0
2020-03-25 15:50:00,98.57,98.57,97.44,98.01,270182.0,94.454,94.454,93.3712,93.9174,270182.0
2020-03-25 15:55:00,98.01,98.39,97.07,97.42,401306.0,93.9174,94.2815,93.0166,93.352,401306.0
2020-03-26 09:30:00,98.48,99.26,98.01,98.66,131596.0,94.3677,95.1152,93.9174,94.5402,131596.0
2020-03-26 09:35:00,98.65,99.58,98.44,99.2,156604.0,94.5306,95.4218,94.3294,95.0577,156604.0
2020-03-26 09:40:00,99.26,99.61,98.79,98.87,164615.0,95.1152,95.4505,94.6648,94.7414,164615.0
2020-03-26 09:45:00,98.88,99.04,98.3,98.61,87188.0,94.751,94.9043,94.1952,94.4923,87188.0
2020-03-26 09:50:00,98.58,99.64,98.32,99.56,87263.0,94.4636,95.4793,94.2144,95.4026,87263.0
2020-03-26 09:55:00,99.59,100.02,99.56,99.72,75204.0,95.4314,95.8434,95.4026,95.556,75204.0
2020-03-26 10:00:00,99.79,99.84,99.31,99.58,157827.0,95.623,95.6709,95.1631,95.4218,157827.0
2020-03-26 10:05:00,99.75,100.45,99.69,100.43,144716.0,95.5847,96.2555,95.5272,96.2363,144716.0
2020-03-26 10:10:00,100.42,100.5,99.72,99.72,108387.0,96.2267,96.3034,95.556,95.556,108387.0
2020-03-26 10:15:00,99.72,100.37,99.65,100.27,113714.0,95.556,96.1788,95.4889,96.083,113714.0
2020-03-26 10:20:00,100.36,100.63,100.02,100.16,92673.0,96.1692,96.428,95.8434,95.9776,92673.0
2020-03-26 10:25:00,100.18,100.38,99.94,99.97,67064.0,95.9967,96.1884,95.7668,95.7955,67064.0
2020-03-26 10:30:00,99.96,100.86,99.96,100.77,63031.0,95.7859,96.6484,95.7859,96.5621,63031.0
2020-03-26 10:35:00,100.75,100.75,100.19,100.19,77533.0,96.5429,96.5429,96.0063,96.0063,77533.0
2020-03-26 10:40:00,100.16,100.44,99.86,100.4,65475.0,95.9776,96.2459,95.6901,96.2076,65475.0
2020-03-26 10:45:00,100.41,100.54,99.74,99.97,82702.0,96.2171,96.3417,95.5751,95.7955,82702.0
2020-03-26 10:50:00,99.96,100.24,99.83,100.19,157842.0,95.7859,96.0542,95.6614,96.0063,157842.0
2020-03-26 10:55:00,100.12,100.59,100.03,100.49,92604.0,95.9393,96.3896,95.853,96.2938,92604.0
2020-03-26 11:00:00,100.55,100.79,100.16,100.77,83593.0,96.3513,96.5813,95.9776,96.5621,83593.0
2020-03-26 11:05:00,100.76,100.9,100.25,100.47,68560.0,96.5525,96.6867,96.0638,96.2746,68560.0
2020-03-26 11:10:00,100.55,100.77,100.52,100.56,50889.0,96.3513,96.5621,96.3225,96.3609,50889.0
2020-03-26 11:15:00,100.57,101.1,100.57,101.08,50667.0,96.3705,96.8783,96.3705,96.8592,50667.0
2020-03-26 11:20:00,101.09,101.21,100.89,101.08,35681.0,96.8687,96.9837,96.6771,96.8592,35681.0
2020-03-26 11:25:00,101.11,101.43,101.02,101.37,32137.0,96.8879,97.1945,96.8017,97.1371,32137.0
2020-03-26 11:30:00,101.4,101.7,101.26,101.55,78458.0,97.1658,97.4533,97.0316,97.3095,78458.0
2020-03-26 11:35:00,101.56,101.8,101.32,101.63,74268.0,97.3191,97.5491,97.0891,97.3862,74268.0
2020-03-26 11:40:00,101.64,101.99,101.61,101.94,33994.0,97.3958,97.7312,97.367,97.6833,33994.0
2020-03-26 11:45:00,101.96,101.96,101.38,101.65,51462.0,97.7024,97.7024,97.1466,97.4054,51462.0
2020-03-26 11:50:00,101.66,101.99,101.52,101.96,29971.0,97.4149,97.7312,97.2808,97.7024,29971.0
2020-03-26 11:55:00,101.94,101.94,101.41,101.77,68269.0,97.6833,97.6833,97.1754,97.5204,68269.0
2020-03-26 12:00:00,101.8,102.1,101.77,101.97,53699.0,97.5491,97.8366,97.5204,97.712,53699.0
2020-03-26 12:05:00,101.99,102.06,101.62,101.71,64428.0,97.7312,97.7982,97.3766,97.4629,64428.0
2020-03-26 12:10:00,101.75,101.8,101.41,101.45,38032.0,97.5012,97.5491,97.1754,97.2137,38032.0
2020-03-26 12:15:00,101.48,101.48,101.06,101.08,57021.0,97.2425,97.2425,96.84,96.8592,57021.0
2020-03-26 12:20:00,101.09,101.6,101.03,101.47,43570.0,96.8687,97.3574,96.8113,97.2329,43570.0
2020-03-26 12:25:00,101.57,101.72,101.46,101.58,36481.0,97.3287,97.4724,97.2233,97.3383,36481.0
2020-03-26 12:30:00,101.59,101.79,101.59,101.76,32385.0,97.3479,97.5395,97.3479,97.5108,32385.0
2020-03-26 12:35:00,101.75,101.87,101.34,101.56,58788.0,97.5012,97.6162,97.1083,97.3191,58788.0
2020-03-26 12:40:00,101.58,101.64,101.29,101.56,43021.0,97.3383,97.3958,97.0604,97.3191,43021.0
2020-03-26 12:45:00,101.5,101.56,101.19,101.4,43193.0,97.2616,97.3191,96.9646,97.1658,43193.0
2020-03-26 12:50:00,101.38,101.74,101.37,101.44,22536.0,97.1466,97.4916,97.1371,97.2041,22536.0
2020-03-26 12:55:00,101.39,101.6,101.33,101.55,33687.0,97.1562,97.3574,97.0987,97.3095,33687.0
2020-03-26 13:00:00,101.54,101.63,101.42,101.62,25560.0,97.3,97.3862,97.185,97.3766,25560.0
2020-03-26 13:05:00,101.6,101.67,100.87,100.88,49159.0,97.3574,97.4245,96.6579,96.6675,49159.0
2020-03-26 13:10:00,100.94,100.95,100.48,100.55,39440.0,96.725,96.7346,96.2842,96.3513,39440.0
2020-03-26 13:15:00,100.57,100.87,100.45,100.67,79202.0,96.3705,96.6579,96.2555,96.4663,79202.0
2020-03-26 13:20:00,100.71,100.71,100.22,100.5,44533.0,96.5046,96.5046,96.0351,96.3034,44533.0
2020-03-26 13:25:00,100.51,100.65,100.34,100.49,39263.0,96.313,96.4471,96.1501,96.2938,39263.0
2020-03-26 13:30:00,100.46,100.55,99.98,100.22,46055.0,96.2651,96.3513,95.8051,96.0351,46055.0
2020-03-26 13:35:00,100.23,100.64,100.2,100.61,58537.0,96.0447,96.4375,96.0159,96.4088,58537.0
2020-03-26 13:40:00,100.62,100.96,100.52,100.92,47960.0,96.4184,96.7442,96.3225,96.7058,47960.0
2020-03-26 13:45:00,100.94,100.94,100.54,100.84,52977.0,96.725,96.725,96.3417,96.6292,52977.0
2020-03-26 13:50:00,100.85,100.88,100.62,100.7,33245.0,96.6388,96.6675,96.4184,96.495,33245.0
2020-03-26 13:55:00,100.7,100.72,100.33,100.46,55010.0,96.495,96.5142,96.1405,96.2651,55010.0
2020-03-26 14:00:00,100.46,100.72,100.4,100.66,52082.0,96.2651,96.5142,96.2076,96.4567,52082.0
2020-03-26 14:05:00,100.64,100.66,100.0,100.14,67440.0,96.4375,96.4567,95.8243,95.9584,67440.0
2020-03-26 14:10:00,100.11,100.34,99.85,100.0,34792.0,95.9297,96.1501,95.6805,95.8243,34792.0
2020-03-26 14:15:00,100.0,100.11,99.86,100.02,68309.0,95.8243,95.9297,95.6901,95.8434,68309.0
2020-03-26 14:20:00,99.97,100.35,99.9,100.18,52116.0,95.7955,96.1596,95.7284,95.9967,52116.0
2020-03-26 14:25:00,100.19,100.41,100.13,100.2,45228.0,96.0063,96.2171,95.9488,96.0159,45228.0
2020-03-26 14:30:00,100.25,100.73,100.22,100.64,72428.0,96.0638,96.5238,96.0351,96.4375,72428.0
2020-03-26 14:35:00,100.63,101.02,100.53,100.87,103713.0,96.428,96.8017,96.3321,96.6579,103713.0
2020-03-26 14:40:00,100.84,100.88,100.41,100.41,45686.0,96.6292,96.6675,96.2171,96.2171,45686.0
2020-03-26 14:45:00,100.42,100.68,100.42,100.5,37626.0,96.2267,96.4759,96.2267,96.3034,37626.0
2020-03-26 14:50:00,100.52,100.82,100.52,100.6,23246.0,96.3225,96.61,96.3225,96.3992,23246.0
2020-03-26 14:55:00,100.59,100.76,100.31,100.62,44707.0,96.3896,96.5525,96.1213,96.4184,44707.0
2020-03-26 15:00:00,100.58,100.61,100.33,100.5,41168.0,96.38,96.4088,96.1405,96.3034,41168.0
2020-03-26 15:05:00,100.49,100.52,100.07,100.2,81182.0,96.2938,96.3225,95.8913,96.0159,81182.0
2020-03-26 15:10:00,100.21,100.25,99.92,100.0,64625.0,96.0255,96.0638,95.7476,95.8243,64625.0
2020-03-26 15:15:00,99.99,100.19,99.83,100.17,55182.0,95.8147,96.0063,95.6614,95.9872,55182.0
2020-03-26 15:20:00,100.17,100.38,100.07,100.07,69534.0,95.9872,96.1884,95.8913,95.8913,69534.0
2020-03-26 15:25:00,100.05,100.51,100.02,100.48,73256.0,95.8722,96.313,95.8434,96.2842,73256.0
2020-03-26 15:30:00,100.51,100.9,100.49,100.82,99899.0,96.313,96.6867,96.2938,96.61,99899.0
2020-03-26 15:35:00,100.83,100.91,99.72,100.1,140617.0,96.6196,96.6963,95.556,95.9201,140617.0
2020-03-26 15:40:00,100.09,100.46,100.05,100.39,132891.0,95.9105,96.2651,95.8722,96.198,132891.0
2020-03-26 15:45:00,100.33,100.33,99.96,100.11,140010.0,96.1405,96.1405,95.7859,95.9297,140010.0
2020-03-26 15:50:00,100.05,101.46,100.05,101.4,243314.0,95.8722,97.2233,95.8722,97.1658,243314.0
2020-03-26 15:55:00,101.38,101.62,101.02,101.46,375079.0,97.1466,97.3766,96.8017,97.2233,375079.0
2020-03-27 09:30:00,98.36,98.57,97.95,98.14,154095.0,94.2527,94.454,93.8599,94.0419,154095.0
2020-03-27 09:35:00,98.11,98.67,98.04,98.09,86139.0,94.0132,94.5498,93.9461,93.994,86139.0
2020-03-27 09:40:00,98.09,98.14,97.14,97.31,93838.0,93.994,94.0419,93.0837,93.2466,93838.0
2020-03-27 09:45:00,97.27,97.3,96.89,97.17,51519.0,93.2083,93.237,92.8441,93.1124,51519.0
2020-03-27 09:50:00,97.17,97.84,97.16,97.29,74845.0,93.1124,93.7545,93.1029,93.2274,74845.0
2020-03-27 09:55:00,97.32,97.85,97.32,97.73,53831.0,93.2562,93.764,93.2562,93.6491,53831.0
2020-03-27 10:00:00,97.63,97.98,97.43,97.92,30020.0,93.5532,93.8886,93.3616,93.8311,30020.0
2020-03-27 10:05:00,97.93,98.41,97.93,98.41,35081.0,93.8407,94.3007,93.8407,94.3007,35081.0
2020-03-27 10:10:00,98.43,98.62,98.26,98.55,42703.0,94.3198,94.5019,94.1569,94.4348,42703.0
2020-03-27 10:15:00,98.46,98.6,98.03,98.17,41688.0,94.3486,94.4827,93.9365,94.0707,41688.0
2020-03-27 10:20:00,98.14,98.43,97.91,98.19,32050.0,94.0419,94.3198,93.8215,94.0898,32050.0
2020-03-27 10:25:00,98.22,98.55,98.15,98.37,33531.0,94.1186,94.4348,94.0515,94.2623,33531.0
2020-03-27 10:30:00,98.36,98.44,97.91,98.0,69701.0,94.2527,94.3294,93.8215,93.9078,69701.0
2020-03-27 10:35:00,98.03,98.1,97.73,97.91,36618.0,93.9365,94.0036,93.6491,93.8215,36618.0
2020-03-27 10:40:00,97.9,98.11,97.78,97.86,43551.0,93.812,94.0132,93.697,93.7736,43551.0
2020-03-27 10:45:00,97.88,98.1,97.74,97.97,57313.0,93.7928,94.0036,93.6586,93.879,57313.0
2020-03-27 10:50:00,97.98,98.1,97.7,98.07,41964.0,93.8886,94.0036,93.6203,93.9749,41964.0
2020-03-27 10:55:00,98.1,98.1,97.76,97.85,35245.0,94.0036,94.0036,93.6778,93.764,35245.0
2020-03-27 11:00:00,97.84,98.06,97.83,97.92,37760.0,93.7545,93.9653,93.7449,93.8311,37760.0
2020-03-27 11:05:00,97.93,98.5,97.75,98.42,51940.0,93.8407,94.3869,93.6682,94.3102,51940.0
2020-03-27 11:10:00,98.4,98.48,98.28,98.43,62158.0,94.2911,94.3677,94.1761,94.3198,62158.0
2020-03-27 11:15:00,98.49,99.11,98.48,98.78,56162.0,94.3773,94.9714,94.3677,94.6552,56162.0
2020-03-27 11:20:00,98.77,98.8,98.22,98.36,41386.0,94.6456,94.6744,94.1186,94.2527,41386.0
2020-03-27 11:25:00,98.37,98.6,98.12,98.32,47166.0,94.2623,94.4827,94.0228,94.2144,47166.0
2020-03-27 11:30:00,98.3,98.42,98.05,98.33,26675.0,94.1952,94.3102,93.9557,94.224,26675.0
2020-03-27 11:35:00,98.3,98.55,98.18,98.18,33402.0,94.1952,94.4348,94.0803,94.0803,33402.0
2020-03-27 11:40:00,98.2,98.31,97.96,98.03,69896.0,94.0994,94.2048,93.8694,93.9365,69896.0
2020-03-27 11:45:00,98.07,98.08,97.78,97.95,56218.0,93.9749,93.9844,93.697,93.8599,56218.0
2020-03-27 11:50:00,97.95,98.1,97.89,98.07,63638.0,93.8599,94.0036,93.8024,93.9749,63638.0
2020-03-27 11:55:00,98.02,98.12,97.68,97.76,66524.0,93.9269,94.0228,93.6011,93.6778,66524.0
2020-03-27 12:00:00,97.74,97.85,97.54,97.64,65821.0,93.6586,93.764,93.467,93.5628,65821.0
2020-03-27 12:05:00,97.62,97.83,97.51,97.67,53150.0,93.5436,93.7449,93.4382,93.5916,53150.0
2020-03-27 12:10:00,97.7,97.92,97.69,97.82,27300.0,93.6203,93.8311,93.6107,93.7353,27300.0
2020-03-27 12:15:00,97.82,98.16,97.66,98.15,46722.0,93.7353,94.0611,93.582,94.0515,46722.0
2020-03-27 12:20:00,98.14,98.16,97.85,97.97,25511.0,94.0419,94.0611,93.764,93.879,25511.0
2020-03-27 12:25:00,97.93,98.14,97.92,97.97,25043.0,93.8407,94.0419,93.8311,93.879,25043.0
2020-03-27 12:30:00,97.97,98.45,97.89,98.35,78994.0,93.879,94.339,93.8024,94.2432,78994.0
2020-03-27 12:35:00,98.35,98.54,98.31,98.44,46731.0,94.2432,94.4252,94.2048,94.3294,46731.0
2020-03-27 12:40:00,98.45,98.55,98.36,98.52,48215.0,94.339,94.4348,94.2527,94.4061,48215.0
2020-03-27 12:45:00,98.53,98.54,98.25,98.25,39212.0,94.4156,94.4252,94.1473,94.1473,39212.0
2020-03-27 12:50:00,98.26,98.55,98.22,98.49,26723.0,94.1569,94.4348,94.1186,94.3773,26723.0
2020-03-27 12:55:00,98.51,98.53,98.29,98.5,31879.0,94.3965,94.4156,94.1857,94.3869,31879.0
2020-03-27 13:00:00,98.48,98.77,98.48,98.65,28463.0,94.3677,94.6456,94.3677,94.5306,28463.0
2020-03-27 13:05:00,98.67,98.68,98.32,98.34,32489.0,94.5498,94.5594,94.2144,94.2336,32489.0
2020-03-27 13:10:00,98.38,98.44,98.15,98.16,25922.0,94.2719,94.3294,94.0515,94.0611,25922.0
2020-03-27 13:15:00,98.18,98.27,98.01,98.19,24714.0,94.0803,94.1665,93.9174,94.0898,24714.0
2020-03-27 13:20:00,98.21,98.33,98.2,98.31,23624.0,94.109,94.224,94.0994,94.2048,23624.0
2020-03-27 13:25:00,98.32,98.55,97.99,98.11,67557.0,94.2144,94.4348,93.8982,94.0132,67557.0
2020-03-27 13:30:00,98.14,98.66,98.04,98.66,40689.0,94.0419,94.5402,93.9461,94.5402,40689.0
2020-03-27 13:35:00,98.65,99.12,98.47,99.1,38240.0,94.5306,94.981,94.3582,94.9618,38240.0
2020-03-27 13:40:00,99.11,99.28,98.95,98.99,109811.0,94.9714,95.1343,94.8181,94.8564,109811.0
2020-03-27 13:45:00,99.02,99.18,98.71,99.09,48251.0,94.8852,95.0385,94.5881,94.9523,48251.0
2020-03-27 13:50:00,99.11,99.17,98.92,98.99,20701.0,94.9714,95.0289,94.7894,94.8564,20701.0
2020-03-27 13:55:00,98.97,99.14,98.75,98.76,36748.0,94.8373,95.0002,94.6265,94.636,36748.0
2020-03-27 14:00:00,98.8,98.91,98.6,98.64,50011.0,94.6744,94.7798,94.4827,94.5211,50011.0
2020-03-27 14:05:00,98.65,98.78,98.56,98.58,25448.0,94.5306,94.6552,94.4444,94.4636,25448.0
2020-03-27 14:10:00,98.6,98.82,98.6,98.82,22340.0,94.4827,94.6935,94.4827,94.6935,22340.0
2020-03-27 14:15:00,98.81,99.11,98.81,99.05,38154.0,94.684,94.9714,94.684,94.9139,38154.0
2020-03-27 14:20:00,99.06,99.11,98.86,98.93,39517.0,94.9235,94.9714,94.7319,94.7989,39517.0
2020-03-27 14:25:00,98.94,99.2,98.81,99.03,52754.0,94.8085,95.0577,94.684,94.8948,52754.0
2020-03-27 14:30:00,98.99,99.33,98.94,99.28,41913.0,94.8564,95.1822,94.8085,95.1343,41913.0
2020-03-27 14:35:00,99.25,99.37,99.14,99.21,41819.0,95.1056,95.2206,95.0002,95.0673,41819.0
2020-03-27 14:40:00,99.23,99.27,98.97,99.01,34877.0,95.0864,95.1247,94.8373,94.8756,34877.0
2020-03-27 14:45:00,99.01,99.1,98.86,98.97,31615.0,94.8756,94.9618,94.7319,94.8373,31615.0
2020-03-27 14:50:00,98.97,99.22,98.82,99.2,46741.0,94.8373,95.0768,94.6935,95.0577,46741.0
2020-03-27 14:55:00,99.19,99.45,99.11,99.43,29034.0,95.0481,95.2972,94.9714,95.2781,29034.0
2020-03-27 15:00:00,99.4,99.55,99.2,99.5,37301.0,95.2493,95.3931,95.0577,95.3451,37301.0
2020-03-27 15:05:00,99.51,99.7,99.36,99.67,55184.0,95.3547,95.5368,95.211,95.508,55184.0
2020-03-27 15:10:00,99.69,99.87,99.45,99.49,132386.0,95.5272,95.6997,95.2972,95.3356,132386.0
2020-03-27 15:15:00,99.5,99.94,99.48,99.87,81092.0,95.3451,95.7668,95.326,95.6997,81092.0
2020-03-27 15:20:00,99.86,100.22,99.72,100.18,68230.0,95.6901,96.0351,95.556,95.9967,68230.0
2020-03-27 15:25:00,100.2,100.64,100.17,100.32,141319.0,96.0159,96.4375,95.9872,96.1309,141319.0
2020-03-27 15:30:00,100.31,100.39,99.69,99.93,127317.0,96.1213,96.198,95.5272,95.7572,127317.0
2020-03-27 15:35:00,99.91,99.91,99.32,99.38,125097.0,95.738,95.738,95.1727,95.2302,125097.0
2020-03-27 15:40:00,99.31,99.38,98.8,99.01,132538.0,95.1631,95.2302,94.6744,94.8756,132538.0
2020-03-27 15:45:00,99.07,99.32,98.65,98.71,104233.0,94.9331,95.1727,94.5306,94.5881,104233.0
2020-03-27 15:50:00,98.74,98.74,98.02,98.08,198221.0,94.6169,94.6169,93.9269,93.9844,198221.0
2020-03-27 15:55:00,98.09,98.42,98.0,98.08,221531.0,93.994,94.3102,93.9078,93.9844,221531.0
2020-03-30 09:30:00,98.64,99.04,98.3,98.63,134458.0,94.5211,94.9043,94.1952,94.5115,134458.0
2020-03-30 09:35:00,98.64,98.67,97.32,97.38,105805.0,94.5211,94.5498,93.2562,93.3137,105805.0
2020-03-30 09:40:00,97.4,97.62,96.92,97.43,83839.0,93.3328,93.5436,92.8729,93.3616,83839.0
2020-03-30 09:45:00,97.44,97.69,97.18,97.6,36179.0,93.3712,93.6107,93.122,93.5245,36179.0
2020-03-30 09:50:00,97.69,98.09,97.64,97.69,46380.0,93.6107,93.994,93.5628,93.6107,46380.0
2020-03-30 09:55:00,97.68,98.12,97.5,98.06,51399.0,93.6011,94.0228,93.4287,93.9653,51399.0
2020-03-30 10:00:00,98.06,98.26,97.75,98.26,80214.0,93.9653,94.1569,93.6682,94.1569,80214.0
2020-03-30 10:05:00,98.24,98.39,98.18,98.39,21803.0,94.1378,94.2815,94.0803,94.2815,21803.0
2020-03-30 10:10:00,98.36,98.75,98.21,98.74,34830.0,94.2527,94.6265,94.109,94.6169,34830.0
2020-03-30 10:15:00,98.71,98.98,98.65,98.81,53077.0,94.5881,94.8469,94.5306,94.684,53077.0
2020-03-30 10:20:00,98.78,98.91,98.64,98.74,29912.0,94.6552,94.7798,94.5211,94.6169,29912.0
2020-03-30 10:25:00,98.74,98.91,98.63,98.8,24126.0,94.6169,94.7798,94.5115,94.6744,24126.0
2020-03-30 10:30:00,98.8,99.17,98.79,99.17,44694.0,94.6744,95.0289,94.6648,95.0289,44694.0
2020-03-30 10:35:00,99.18,99.49,99.18,99.4,61808.0,95.0385,95.3356,95.0385,95.2493,61808.0
2020-03-30 10:40:00,99.4,99.66,99.36,99.44,46805.0,95.2493,95.4985,95.211,95.2876,46805.0
2020-03-30 10:45:00,99.41,99.65,99.4,99.61,34225.0,95.2589,95.4889,95.2493,95.4505,34225.0
2020-03-30 10:50:00,99.62,99.65,99.33,99.5,50303.0,95.4601,95.4889,95.1822,95.3451,50303.0
2020-03-30 10:55:00,99.54,99.57,99.31,99.41,32331.0,95.3835,95.4122,95.1631,95.2589,32331.0
2020-03-30 11:00:00,99.39,99.6,99.25,99.59,40280.0,95.2397,95.441,95.1056,95.4314,40280.0
2020-03-30 11:05:00,99.59,99.95,99.48,99.77,31098.0,95.4314,95.7763,95.326,95.6039,31098.0
2020-03-30 11:10:00,99.77,100.02,99.69,99.87,29601.0,95.6039,95.8434,95.5272,95.6997,29601.0
2020-03-30 11:15:00,99.88,100.04,99.74,100.04,24499.0,95.7093,95.8626,95.5751,95.8626,24499.0
2020-03-30 11:20:00,100.08,100.2,100.04,100.14,32661.0,95.9009,96.0159,95.8626,95.9584,32661.0
2020-03-30 11:25:00,100.12,100.2,97.95,100.2,92899.0,95.9393,96.0159,93.8599,96.0159,92899.0
2020-03-30 11:30:00,100.22,100.32,100.09,100.25,30620.0,96.0351,96.1309,95.9105,96.0638,30620.0
2020-03-30 11:35:00,100.22,100.22,99.88,99.89,42421.0,96.0351,96.0351,95.7093,95.7189,42421.0
2020-03-30 11:40:00,99.9,100.16,99.9,100.11,33823.0,95.7284,95.9776,95.7284,95.9297,33823.0
2020-03-30 11:45:00,100.09,100.09,99.82,99.87,49975.0,95.9105,95.9105,95.6518,95.6997,49975.0
2020-03-30 11:50:00,99.85,99.96,99.74,99.87,31520.0,95.6805,95.7859,95.5751,95.6997,31520.0
2020-03-30 11:55:00,99.86,99.97,99.77,99.78,35114.0,95.6901,95.7955,95.6039,95.6134,35114.0
2020-03-30 12:00:00,99.79,99.79,99.52,99.59,39740.0,95.623,95.623,95.3643,95.4314,39740.0
2020-03-30 12:05:00,99.56,99.7,99.41,99.57,29542.0,95.4026,95.5368,95.2589,95.4122,29542.0
2020-03-30 12:10:00,99.57,99.84,99.56,99.7,35250.0,95.4122,95.6709,95.4026,95.5368,35250.0
2020-03-30 12:15:00,99.68,100.05,99.65,100.0,15159.0,95.5176,95.8722,95.4889,95.8243,15159.0
2020-03-30 12:20:00,99.98,100.05,99.82,99.95,34421.0,95.8051,95.8722,95.6518,95.7763,34421.0
2020-03-30 12:25:00,99.96,100.12,99.94,100.09,19177.0,95.7859,95.9393,95.7668,95.9105,19177.0
2020-03-30 12:30:00,100.1,100.13,99.85,99.9,34329.0,95.9201,95.9488,95.6805,95.7284,34329.0
2020-03-30 12:35:00,99.9,100.05,99.86,100.03,23732.0,95.7284,95.8722,95.6901,95.853,23732.0
2020-03-30 12:40:00,100.03,100.03,99.85,99.88,31031.0,95.853,95.853,95.6805,95.7093,31031.0
2020-03-30 12:45:00,99.89,99.96,99.75,99.86,52317.0,95.7189,95.7859,95.5847,95.6901,52317.0
2020-03-30 12:50:00,99.86,100.05,99.84,100.05,37251.0,95.6901,95.8722,95.6709,95.8722,37251.0
2020-03-30 12:55:00,100.04,100.04,99.89,99.98,32829.0,95.8626,95.8626,95.7189,95.8051,32829.0
2020-03-30 13:00:00,99.98,99.98,99.7,99.78,57447.0,95.8051,95.8051,95.5368,95.6134,57447.0
2020-03-30 13:05:00,99.77,99.79,99.53,99.62,71412.0,95.6039,95.623,95.3739,95.4601,71412.0
2020-03-30 13:10:00,99.61,99.78,99.61,99.76,72535.0,95.4505,95.6134,95.4505,95.5943,72535.0
2020-03-30 13:15:00,99.76,100.01,99.76,99.89,51515.0,95.5943,95.8338,95.5943,95.7189,51515.0
2020-03-30 13:20:00,99.9,99.97,99.72,99.9,57612.0,95.7284,95.7955,95.556,95.7284,57612.0
2020-03-30 13:25:00,99.89,100.02,99.85,99.96,35311.0,95.7189,95.8434,95.6805,95.7859,35311.0
2020-03-30 13:30:00,99.99,100.08,99.83,100.05,57097.0,95.8147,95.9009,95.6614,95.8722,57097.0
2020-03-30 13:35:00,100.06,100.08,99.88,100.04,59413.0,95.8818,95.9009,95.7093,95.8626,59413.0
2020-03-30 13:40:00,100.04,100.08,99.65,99.81,80328.0,95.8626,95.9009,95.4889,95.6422,80328.0
2020-03-30 13:45:00,99.82,99.98,99.69,99.96,61593.0,95.6518,95.8051,95.5272,95.7859,61593.0
2020-03-30 13:50:00,99.95,100.03,99.85,99.98,67235.0,95.7763,95.853,95.6805,95.8051,67235.0
2020-03-30 13:55:00,99.98,99.99,99.71,99.71,83194.0,95.8051,95.8147,95.5464,95.5464,83194.0
2020-03-30 14:00:00,99.69,99.72,99.56,99.63,72319.0,95.5272,95.556,95.4026,95.4697,72319.0
2020-03-30 14:05:00,99.68,99.74,99.53,99.53,70674.0,95.5176,95.5751,95.3739,95.3739,70674.0
2020-03-30 14:10:00,99.55,99.55,99.22,99.26,102155.0,95.3931,95.3931,95.0768,95.1152,102155.0
2020-03-30 14:15:00,99.25,99.46,99.17,99.39,70642.0,95.1056,95.3068,95.0289,95.2397,70642.0
2020-03-30 14:20:00,99.38,99.52,99.21,99.51,84142.0,95.2302,95.3643,95.0673,95.3547,84142.0
2020-03-30 14:25:00,99.52,99.63,99.3,99.58,98400.0,95.3643,95.4697,95.1535,95.4218,98400.0
2020-03-30 14:30:00,99.58,99.73,99.48,99.6,66078.0,95.4218,95.5655,95.326,95.441,66078.0
2020-03-30 14:35:00,99.61,99.74,99.56,99.65,70758.0,95.4505,95.5751,95.4026,95.4889,70758.0
2020-03-30 14:40:00,99.66,99.86,99.59,99.84,87357.0,95.4985,95.6901,95.4314,95.6709,87357.0
2020-03-30 14:45:00,99.84,99.91,99.59,99.74,77810.0,95.6709,95.738,95.4314,95.5751,77810.0
2020-03-30 14:50:00,99.75,99.96,99.63,99.79,87971.0,95.5847,95.7859,95.4697,95.623,87971.0
2020-03-30 14:55:00,99.79,99.88,99.6,99.74,83207.0,95.623,95.7093,95.441,95.5751,83207.0
2020-03-30 15:00:00,99.76,99.87,99.61,99.81,77467.0,95.5943,95.6997,95.4505,95.6422,77467.0
2020-03-30 15:05:00,99.8,99.94,99.69,99.92,146094.0,95.6326,95.7668,95.5272,95.7476,146094.0
2020-03-30 15:10:00,99.92,100.26,99.88,100.17,101353.0,95.7476,96.0734,95.7093,95.9872,101353.0
2020-03-30 15:15:00,100.17,100.18,99.84,100.01,97486.0,95.9872,95.9967,95.6709,95.8338,97486.0
2020-03-30 15:20:00,100.02,100.19,99.77,99.79,87725.0,95.8434,96.0063,95.6039,95.623,87725.0
2020-03-30 15:25:00,99.79,99.83,99.27,99.67,122036.0,95.623,95.6614,95.1247,95.508,122036.0
2020-03-30 15:30:00,99.69,99.94,99.68,99.79,150057.0,95.5272,95.7668,95.5176,95.623,150057.0
2020-03-30 15:35:00,99.78,100.27,99.62,100.25,173600.0,95.6134,96.083,95.4601,96.0638,173600.0
2020-03-30 15:40:00,100.24,100.25,99.93,100.08,163160.0,96.0542,96.0638,95.7572,95.9009,163160.0
2020-03-30 15:45:00,100.07,100.33,100.05,100.08,148266.0,95.8913,96.1405,95.8722,95.9009,148266.0
2020-03-30 15:50:00,100.09,100.49,99.85,100.23,291979.0,95.9105,96.2938,95.6805,96.0447,291979.0
2020-03-30 15:55:00,100.22,100.35,99.91,100.12,585360.0,96.0351,96.1596,95.738,95.9393,585360.0
2020-03-31 09:30:00,99.44,99.82,99.23,99.52,115733.0,95.2876,95.6518,95.0864,95.3643,115733.0
2020-03-31 09:35:00,99.57,99.75,99.22,99.3,67489.0,95.4122,95.5847,95.0768,95.1535,67489.0
2020-03-31 09:40:00,99.33,99.77,99.3,99.36,53196.0,95.1822,95.6039,95.1535,95.211,53196.0
2020-03-31 09:45:00,99.33,99.39,98.99,99.16,119235.0,95.1822,95.2397,94.8564,95.0193,119235.0
2020-03-31 09:50:00,99.12,99.32,98.77,99.03,151235.0,94.981,95.1727,94.6456,94.8948,151235.0
2020-03-31 09:55:00,99.03,99.37,99.01,99.16,69299.0,94.8948,95.2206,94.8756,95.0193,69299.0
2020-03-31 10:00:00,99.22,99.73,99.17,99.66,39848.0,95.0768,95.5655,95.0289,95.4985,39848.0
2020-03-31 10:05:00,99.65,99.95,99.62,99.72,39894.0,95.4889,95.7763,95.4601,95.556,39894.0
2020-03-31 10:10:00,99.74,100.36,99.74,100.33,48752.0,95.5751,96.1692,95.5751,96.1405,48752.0
2020-03-31 10:15:00,100.31,100.67,100.16,100.63,41281.0,96.1213,96.4663,95.9776,96.428,41281.0
2020-03-31 10:20:00,100.62,100.69,100.36,100.41,33799.0,96.4184,96.4854,96.1692,96.2171,33799.0
2020-03-31 10:25:00,100.38,100.41,99.93,100.08,60848.0,96.1884,96.2171,95.7572,95.9009,60848.0
2020-03-31 10:30:00,100.09,100.35,100.05,100.17,51963.0,95.9105,96.1596,95.8722,95.9872,51963.0
2020-03-31 10:35:00,100.17,100.34,100.11,100.21,41356.0,95.9872,96.1501,95.9297,96.0255,41356.0
2020-03-31 10:40:00,100.21,100.33,100.05,100.06,50812.0,96.0255,96.1405,95.8722,95.8818,50812.0
2020-03-31 10:45:00,100.05,100.26,99.95,100.2,32788.0,95.8722,96.0734,95.7763,96.0159,32788.0
2020-03-31 10:50:00,100.18,100.39,100.07,100.25,53498.0,95.9967,96.198,95.8913,96.0638,53498.0
2020-03-31 10:55:00,100.23,100.33,99.86,99.87,34998.0,96.0447,96.1405,95.6901,95.6997,34998.0
2020-03-31 11:00:00,99.88,99.89,99.59,99.63,73307.0,95.7093,95.7189,95.4314,95.4697,73307.0
2020-03-31 11:05:00,99.64,99.91,99.62,99.88,50553.0,95.4793,95.738,95.4601,95.7093,50553.0
2020-03-31 11:10:00,99.87,99.95,99.81,99.89,27206.0,95.6997,95.7763,95.6422,95.7189,27206.0
2020-03-31 11:15:00,99.91,100.07,99.73,99.76,36357.0,95.738,95.8913,95.5655,95.5943,36357.0
2020-03-31 11:20:00,99.79,99.99,99.6,99.76,45111.0,95.623,95.8147,95.441,95.5943,45111.0
2020-03-31 11:25:00,99.73,100.09,99.73,100.08,48263.0,95.5655,95.9105,95.5655,95.9009,48263.0
2020-03-31 11:30:00,100.07,100.18,99.96,100.18,37767.0,95.8913,95.9967,95.7859,95.9967,37767.0
2020-03-31 11:35:00,100.18,100.23,99.98,100.03,38570.0,95.9967,96.0447,95.8051,95.853,38570.0
2020-03-31 11:40:00,100.02,100.26,100.02,100.21,38196.0,95.8434,96.0734,95.8434,96.0255,38196.0
2020-03-31 11:45:00,100.2,100.24,100.03,100.15,27315.0,96.0159,96.0542,95.853,95.968,27315.0
2020-03-31 11:50:00,100.12,100.27,100.01,100.01,24478.0,95.9393,96.083,95.8338,95.8338,24478.0
2020-03-31 11:55:00,100.04,100.25,99.97,100.22,31057.0,95.8626,96.0638,95.7955,96.0351,31057.0
2020-03-31 12:00:00,100.18,100.24,100.04,100.04,24912.0,95.9967,96.0542,95.8626,95.8626,24912.0
2020-03-31 12:05:00,100.06,100.35,100.06,100.33,26273.0,95.8818,96.1596,95.8818,96.1405,26273.0
2020-03-31 12:10:00,100.32,100.34,100.15,100.15,25302.0,96.1309,96.1501,95.968,95.968,25302.0
2020-03-31 12:15:00,100.15,100.2,99.9,99.9,30609.0,95.968,96.0159,95.7284,95.7284,30609.0
2020-03-31 12:20:00,99.93,99.95,99.55,99.56,78556.0,95.7572,95.7763,95.3931,95.4026,78556.0
2020-03-31 12:25:00,99.54,99.64,99.29,99.63,59947.0,95.3835,95.4793,95.1439,95.4697,59947.0
2020-03-31 12:30:00,99.64,99.64,99.26,99.41,90721.0,95.4793,95.4793,95.1152,95.2589,90721.0
2020-03-31 12:35:00,99.36,99.46,98.98,99.08,82384.0,95.211,95.3068,94.8469,94.9427,82384.0
2020-03-31 12:40:00,99.08,99.35,99.05,99.28,51198.0,94.9427,95.2014,94.9139,95.1343,51198.0
2020-03-31 12:45:00,99.27,99.54,99.16,99.51,31354.0,95.1247,95.3835,95.0193,95.3547,31354.0
2020-03-31 12:50:00,99.49,99.52,99.38,99.45,32233.0,95.3356,95.3643,95.2302,95.2972,32233.0
2020-03-31 12:55:00,99.45,99.45,99.26,99.29,56089.0,95.2972,95.2972,95.1152,95.1439,56089.0
2020-03-31 13:00:00,99.29,99.48,99.21,99.21,28744.0,95.1439,95.326,95.0673,95.0673,28744.0
2020-03-31 13:05:00,99.2,99.35,99.05,99.3,44106.0,95.0577,95.2014,94.9139,95.1535,44106.0
2020-03-31 13:10:00,99.29,99.45,99.2,99.34,43199.0,95.1439,95.2972,95.0577,95.1918,43199.0
2020-03-31 13:15:00,99.32,99.37,99.16,99.28,37861.0,95.1727,95.2206,95.0193,95.1343,37861.0
2020-03-31 13:20:00,99.24,99.28,98.9,99.01,62593.0,95.096,95.1343,94.7702,94.8756,62593.0
2020-03-31 13:25:00,99.03,99.13,98.97,99.0,20815.0,94.8948,94.9906,94.8373,94.866,20815.0
2020-03-31 13:30:00,99.02,99.33,98.88,99.23,44669.0,94.8852,95.1822,94.751,95.0864,44669.0
2020-03-31 13:35:00,99.25,99.47,99.21,99.37,100346.0,95.1056,95.3164,95.0673,95.2206,100346.0
2020-03-31 13:40:00,99.37,99.6,99.36,99.39,30645.0,95.2206,95.441,95.211,95.2397,30645.0
2020-03-31 13:45:00,99.4,99.65,99.4,99.59,33017.0,95.2493,95.4889,95.2493,95.4314,33017.0
2020-03-31 13:50:00,99.57,99.61,99.3,99.39,46149.0,95.4122,95.4505,95.1535,95.2397,46149.0
2020-03-31 13:55:00,99.39,99.82,99.37,99.76,35053.0,95.2397,95.6518,95.2206,95.5943,35053.0
2020-03-31 14:00:00,99.76,99.78,99.6,99.67,57264.0,95.5943,95.6134,95.441,95.508,57264.0
2020-03-31 14:05:00,99.67,99.79,99.6,99.74,36981.0,95.508,95.623,95.441,95.5751,36981.0
2020-03-31 14:10:00,99.72,99.76,99.52,99.52,33425.0,95.556,95.5943,95.3643,95.3643,33425.0
2020-03-31 14:15:00,99.53,99.62,99.3,99.45,59612.0,95.3739,95.4601,95.1535,95.2972,59612.0
2020-03-31 14:20:00,99.45,99.5,99.35,99.46,30920.0,95.2972,95.3451,95.2014,95.3068,30920.0
2020-03-31 14:25:00,99.45,99.66,99.44,99.63,35184.0,95.2972,95.4985,95.2876,95.4697,35184.0
2020-03-31 14:30:00,99.65,99.69,99.51,99.61,31967.0,95.4889,95.5272,95.3547,95.4505,31967.0
2020-03-31 14:35:00,99.63,99.86,99.53,99.78,44054.0,95.4697,95.6901,95.3739,95.6134,44054.0
2020-03-31 14:40:00,99.79,99.83,99.68,99.7,35451.0,95.623,95.6614,95.5176,95.5368,35451.0
2020-03-31 14:45:00,99.71,99.73,99.39,99.55,63089.0,95.5464,95.5655,95.2397,95.3931,63089.0
2020-03-31 14:50:00,99.57,99.67,99.43,99.5,39488.0,95.4122,95.508,95.2781,95.3451,39488.0
2020-03-31 14:55:00,99.51,99.62,99.36,99.44,27117.0,95.3547,95.4601,95.211,95.2876,27117.0
2020-03-31 15:00:00,99.43,99.63,99.35,99.38,37243.0,95.2781,95.4697,95.2014,95.2302,37243.0
2020-03-31 15:05:00,99.38,99.43,99.16,99.24,37694.0,95.2302,95.2781,95.0193,95.096,37694.0
2020-03-31 15:10:00,99.24,99.24,98.61,98.72,48533.0,95.096,95.096,94.4923,94.5977,48533.0
2020-03-31 15:15:00,98.71,98.81,98.46,98.49,53816.0,94.5881,94.684,94.3486,94.3773,53816.0
2020-03-31 15:20:00,98.5,98.58,98.16,98.18,43666.0,94.3869,94.4636,94.0611,94.0803,43666.0
2020-03-31 15:25:00,98.18,98.52,98.18,98.25,88752.0,94.0803,94.4061,94.0803,94.1473,88752.0
2020-03-31 15:30:00,98.26,98.55,98.24,98.55,103552.0,94.1569,94.4348,94.1378,94.4348,103552.0
2020-03-31 15:35:00,98.55,98.64,98.32,98.54,98101.0,94.4348,94.5211,94.2144,94.4252,98101.0
2020-03-31 15:40:00,98.54,98.71,98.39,98.6,121748.0,94.4252,94.5881,94.2815,94.4827,121748.0
2020-03-31 15:45:00,98.6,98.61,97.94,97.98,88758.0,94.4827,94.4923,93.8503,93.8886,88758.0
2020-03-31 15:50:00,97.98,98.49,97.95,98.1,150898.0,93.8886,94.3773,93.8599,94.0036,150898.0
2020-03-31 15:55:00,98.15,98.22,97.82,98.03,377303.0,94.0515,94.1186,93.7353,93.9365,377303.0
2020-04-01 09:30:00,94.23,94.87,93.97,94.75,159888.0,90.2952,90.9085,90.0461,90.7935,159888.0
2020-04-01 09:35:00,94.74,95.27,94.4,94.91,113150.0,90.7839,91.2918,90.4581,90.9468,113150.0
2020-04-01 09:40:00,94.92,95.38,94.79,95.15,75769.0,90.9564,91.3972,90.8318,91.1768,75769.0
2020-04-01 09:45:00,95.14,95.2,94.7,94.8,96726.0,91.1672,91.2247,90.7456,90.8414,96726.0
2020-04-01 09:50:00,94.83,95.06,94.71,95.02,103846.0,90.8701,91.0905,90.7552,91.0522,103846.0
2020-04-01 09:55:00,94.97,94.99,94.7,94.77,68918.0,91.0043,91.0235,90.7456,90.8127,68918.0
2020-04-01 10:00:00,94.82,94.98,94.54,94.57,99425.0,90.8606,91.0139,90.5923,90.621,99425.0
2020-04-01 10:05:00,94.55,95.15,94.54,95.02,109324.0,90.6018,91.1768,90.5923,91.0522,109324.0
2020-04-01 10:10:00,95.04,95.2,94.94,95.17,76775.0,91.0714,91.2247,90.9756,91.1959,76775.0
2020-04-01 10:15:00,95.15,95.31,95.1,95.11,110717.0,91.1768,91.3301,91.1289,91.1385,110717.0
2020-04-01 10:20:00,95.11,95.35,95.07,95.11,59131.0,91.1385,91.3684,91.1001,91.1385,59131.0
2020-04-01 10:25:00,95.12,95.4,95.11,95.39,69275.0,91.148,91.4163,91.1385,91.4068,69275.0
2020-04-01 10:30:00,95.38,95.71,95.2,95.59,78533.0,91.3972,91.7134,91.2247,91.5984,78533.0
2020-04-01 10:35:00,95.6,95.61,95.35,95.44,69575.0,91.608,91.6176,91.3684,91.4547,69575.0
2020-04-01 10:40:00,95.43,95.48,95.26,95.32,138985.0,91.4451,91.493,91.2822,91.3397,138985.0
2020-04-01 10:45:00,95.32,95.68,95.32,95.62,58527.0,91.3397,91.6847,91.3397,91.6272,58527.0
2020-04-01 10:50:00,95.64,95.64,95.37,95.42,45208.0,91.6463,91.6463,91.3876,91.4355,45208.0
2020-04-01 10:55:00,95.39,95.44,95.26,95.41,73839.0,91.4068,91.4547,91.2822,91.4259,73839.0
2020-04-01 11:00:00,95.39,95.73,95.39,95.68,58684.0,91.4068,91.7326,91.4068,91.6847,58684.0
2020-04-01 11:05:00,95.66,95.79,95.58,95.77,52917.0,91.6655,91.7901,91.5888,91.7709,52917.0
2020-04-01 11:10:00,95.77,95.95,95.72,95.87,35864.0,91.7709,91.9434,91.723,91.8667,35864.0
2020-04-01 11:15:00,95.86,95.92,95.71,95.85,43657.0,91.8571,91.9146,91.7134,91.8476,43657.0
2020-04-01 11:20:00,95.85,95.93,95.46,95.46,64972.0,91.8476,91.9242,91.4738,91.4738,64972.0
2020-04-01 11:25:00,95.47,95.52,95.04,95.07,74678.0,91.4834,91.5313,91.0714,91.1001,74678.0
2020-04-01 11:30:00,95.08,95.25,95.0,95.21,73768.0,91.1097,91.2726,91.033,91.2343,73768.0
2020-04-01 11:35:00,95.21,95.32,94.99,95.0,61129.0,91.2343,91.3397,91.0235,91.033,61129.0
2020-04-01 11:40:00,94.98,95.02,94.72,94.96,49697.0,91.0139,91.0522,90.7647,90.9947,49697.0
2020-04-01 11:45:00,94.94,95.03,94.73,94.8,45276.0,90.9756,91.0618,90.7743,90.8414,45276.0
2020-04-01 11:50:00,94.81,94.93,94.76,94.85,51728.0,90.851,90.966,90.8031,90.8893,51728.0
2020-04-01 11:55:00,94.85,95.0,94.71,94.75,67538.0,90.8893,91.033,90.7552,90.7935,67538.0
2020-04-01 12:00:00,94.75,94.76,94.5,94.51,67854.0,90.7935,90.8031,90.5539,90.5635,67854.0
2020-04-01 12:05:00,94.51,94.67,94.41,94.41,69523.0,90.5635,90.7168,90.4677,90.4677,69523.0
2020-04-01 12:10:00,94.42,94.6,94.39,94.6,65600.0,90.4773,90.6498,90.4485,90.6498,65600.0
2020-04-01 12:15:00,94.58,94.66,94.37,94.42,39346.0,90.6306,90.7072,90.4294,90.4773,39346.0
2020-04-01 12:20:00,94.41,94.56,94.39,94.44,60395.0,90.4677,90.6114,90.4485,90.4964,60395.0
2020-04-01 12:25:00,94.44,94.56,94.16,94.22,65953.0,90.4964,90.6114,90.2281,90.2856,65953.0
2020-04-01 12:30:00,94.23,94.48,94.23,94.44,48846.0,90.2952,90.5348,90.2952,90.4964,48846.0
2020-04-01 12:35:00,94.42,94.42,94.05,94.12,32407.0,90.4773,90.4773,90.1227,90.1898,32407.0
2020-04-01 12:40:00,94.12,94.16,93.87,93.96,46687.0,90.1898,90.2281,89.9502,90.0365,46687.0
2020-04-01 12:45:00,93.96,94.0,93.6,93.64,63857.0,90.0365,90.0748,89.6915,89.7298,63857.0
2020-04-01 12:50:00,93.61,93.94,93.61,93.91,115690.0,89.7011,90.0173,89.7011,89.9886,115690.0
2020-04-01 12:55:00,93.9,94.06,93.76,93.77,64137.0,89.979,90.1323,89.8448,89.8544,64137.0
2020-04-01 13:00:00,93.75,94.09,93.67,94.06,59834.0,89.8352,90.161,89.7586,90.1323,59834.0
2020-04-01 13:05:00,94.07,94.16,93.97,94.03,49698.0,90.1419,90.2281,90.0461,90.1036,49698.0
2020-04-01 13:10:00,94.01,94.06,93.87,93.87,56821.0,90.0844,90.1323,89.9502,89.9502,56821.0
2020-04-01 13:15:00,93.87,93.94,93.76,93.83,64493.0,89.9502,90.0173,89.8448,89.9119,64493.0
2020-04-01 13:20:00,93.8,94.14,93.78,94.08,50921.0,89.8832,90.209,89.864,90.1515,50921.0
2020-04-01 13:25:00,94.08,94.15,93.86,94.04,52166.0,90.1515,90.2185,89.9407,90.1131,52166.0
2020-04-01 13:30:00,94.02,94.02,93.77,93.82,49770.0,90.094,90.094,89.8544,89.9023,49770.0
2020-04-01 13:35:00,93.83,93.99,93.81,93.98,61365.0,89.9119,90.0652,89.8927,90.0556,61365.0
2020-04-01 13:40:00,93.98,94.26,93.92,94.24,42595.0,90.0556,90.3239,89.9981,90.3048,42595.0
2020-04-01 13:45:00,94.22,94.39,94.08,94.22,102095.0,90.2856,90.4485,90.1515,90.2856,102095.0
2020-04-01 13:50:00,94.22,94.47,94.11,94.41,70198.0,90.2856,90.5252,90.1802,90.4677,70198.0
2020-04-01 13:55:00,94.41,94.5,94.35,94.39,56086.0,90.4677,90.5539,90.4102,90.4485,56086.0
2020-04-01 14:00:00,94.38,94.59,94.28,94.49,101638.0,90.4389,90.6402,90.3431,90.5443,101638.0
2020-04-01 14:05:00,94.5,94.69,94.44,94.51,89988.0,90.5539,90.736,90.4964,90.5635,89988.0
2020-04-01 14:10:00,94.51,94.55,94.28,94.28,64057.0,90.5635,90.6018,90.3431,90.3431,64057.0
2020-04-01 14:15:00,94.25,94.3,94.07,94.12,59387.0,90.3144,90.3623,90.1419,90.1898,59387.0
2020-04-01 14:20:00,94.13,94.22,94.03,94.08,67017.0,90.1994,90.2856,90.1036,90.1515,67017.0
2020-04-01 14:25:00,94.06,94.32,94.06,94.21,62302.0,90.1323,90.3814,90.1323,90.276,62302.0
2020-04-01 14:30:00,94.17,94.18,93.9,94.07,90542.0,90.2377,90.2473,89.979,90.1419,90542.0
2020-04-01 14:35:00,94.06,94.31,93.99,94.26,72614.0,90.1323,90.3719,90.0652,90.3239,72614.0
2020-04-01 14:40:00,94.27,94.27,94.04,94.04,84185.0,90.3335,90.3335,90.1131,90.1131,84185.0
2020-04-01 14:45:00,94.04,94.28,94.02,94.15,88460.0,90.1131,90.3431,90.094,90.2185,88460.0
2020-04-01 14:50:00,94.14,94.17,93.93,93.97,59269.0,90.209,90.2377,90.0077,90.0461,59269.0
2020-04-01 14:55:00,93.97,93.98,93.7,93.71,82216.0,90.0461,90.0556,89.7873,89.7969,82216.0
2020-04-01 15:00:00,93.71,93.91,93.64,93.67,129749.0,89.7969,89.9886,89.7298,89.7586,129749.0
2020-04-01 15:05:00,93.67,93.78,93.55,93.58,74800.0,89.7586,89.864,89.6436,89.6723,74800.0
2020-04-01 15:10:00,93.58,93.69,93.51,93.51,57660.0,89.6723,89.7778,89.6053,89.6053,57660.0
2020-04-01 15:15:00,93.52,93.76,93.48,93.76,71214.0,89.6148,89.8448,89.5765,89.8448,71214.0
2020-04-01 15:20:00,93.76,93.76,93.4,93.45,55712.0,89.8448,89.8448,89.4999,89.5478,55712.0
2020-04-01 15:25:00,93.43,93.49,93.31,93.31,91166.0,89.5286,89.5861,89.4136,89.4136,91166.0
2020-04-01 15:30:00,93.32,93.49,93.29,93.29,69250.0,89.4232,89.5861,89.3945,89.3945,69250.0
2020-04-01 15:35:00,93.29,93.3,92.92,92.95,95561.0,89.3945,89.404,89.0399,89.0687,95561.0
2020-04-01 15:40:00,92.93,93.08,92.87,92.98,97026.0,89.0495,89.1932,88.992,89.0974,97026.0
2020-04-01 15:45:00,92.98,93.75,92.98,93.65,219328.0,89.0974,89.8352,89.0974,89.7394,219328.0
2020-04-01 15:50:00,93.65,93.76,93.43,93.74,189984.0,89.7394,89.8448,89.5286,89.8257,189984.0
2020-04-01 15:55:00,93.78,94.08,93.61,93.7,212039.0,89.864,90.1515,89.7011,89.7873,212039.0
2020-04-02 09:30:00,93.15,94.45,93.1,94.36,122265.0,89.2603,90.506,89.2124,90.4198,122265.0
2020-04-02 09:35:00,94.35,94.68,94.23,94.25,67762.0,90.4102,90.7264,90.2952,90.3144,67762.0
2020-04-02 09:40:00,94.26,94.41,93.46,93.55,86264.0,90.3239,90.4677,89.5574,89.6436,86264.0
2020-04-02 09:45:00,93.57,93.61,93.13,93.36,57185.0,89.6628,89.7011,89.2411,89.4615,57185.0
2020-04-02 09:50:00,93.39,93.72,93.3,93.36,41991.0,89.4903,89.8065,89.404,89.4615,41991.0
2020-04-02 09:55:00,93.36,94.07,93.33,94.06,35219.0,89.4615,90.1419,89.4328,90.1323,35219.0
2020-04-02 10:00:00,94.06,94.21,93.78,94.01,44063.0,90.1323,90.276,89.864,90.0844,44063.0
2020-04-02 10:05:00,93.88,94.03,93.65,94.02,31679.0,89.9598,90.1036,89.7394,90.094,31679.0
2020-04-02 10:10:00,94.05,94.18,93.89,94.03,55309.0,90.1227,90.2473,89.9694,90.1036,55309.0
2020-04-02 10:15:00,94.03,94.11,93.73,94.07,37252.0,90.1036,90.1802,89.8161,90.1419,37252.0
2020-04-02 10:20:00,94.08,94.26,94.07,94.18,20179.0,90.1515,90.3239,90.1419,90.2473,20179.0
2020-04-02 10:25:00,94.13,94.3,93.82,94.28,66912.0,90.1994,90.3623,89.9023,90.3431,66912.0
2020-04-02 10:30:00,94.25,94.89,94.11,94.74,83696.0,90.3144,90.9276,90.1802,90.7839,83696.0
2020-04-02 10:35:00,94.77,95.48,94.77,95.44,110222.0,90.8127,91.493,90.8127,91.4547,110222.0
2020-04-02 10:40:00,95.43,95.43,94.77,94.83,91191.0,91.4451,91.4451,90.8127,90.8701,91191.0
2020-04-02 10:45:00,94.88,94.95,94.41,94.51,119957.0,90.9181,90.9851,90.4677,90.5635,119957.0
2020-04-02 10:50:00,94.5,94.68,94.18,94.3,86948.0,90.5539,90.7264,90.2473,90.3623,86948.0
2020-04-02 10:55:00,94.31,94.81,94.31,94.76,66020.0,90.3719,90.851,90.3719,90.8031,66020.0
2020-04-02 11:00:00,94.73,94.83,94.53,94.74,68285.0,90.7743,90.8701,90.5827,90.7839,68285.0
2020-04-02 11:05:00,94.74,94.75,94.34,94.51,93756.0,90.7839,90.7935,90.4006,90.5635,93756.0
2020-04-02 11:10:00,94.51,94.58,94.24,94.25,51301.0,90.5635,90.6306,90.3048,90.3144,51301.0
2020-04-02 11:15:00,94.29,94.65,94.29,94.43,64124.0,90.3527,90.6977,90.3527,90.4869,64124.0
2020-04-02 11:20:00,94.43,94.45,94.11,94.17,52119.0,90.4869,90.506,90.1802,90.2377,52119.0
2020-04-02 11:25:00,94.13,94.13,93.81,93.95,65462.0,90.1994,90.1994,89.8927,90.0269,65462.0
2020-04-02 11:30:00,93.93,94.21,93.92,94.13,50549.0,90.0077,90.276,89.9981,90.1994,50549.0
2020-04-02 11:35:00,94.14,94.33,93.93,94.12,96769.0,90.209,90.391,90.0077,90.1898,96769.0
2020-04-02 11:40:00,94.13,94.42,94.1,94.3,38843.0,90.1994,90.4773,90.1706,90.3623,38843.0
2020-04-02 11:45:00,94.28,94.58,94.17,94.55,43602.0,90.3431,90.6306,90.2377,90.6018,43602.0
2020-04-02 11:50:00,94.57,94.63,94.46,94.51,41997.0,90.621,90.6785,90.5156,90.5635,41997.0
2020-04-02 11:55:00,94.49,94.81,94.37,94.57,28914.0,90.5443,90.851,90.4294,90.621,28914.0
2020-04-02 12:00:00,94.59,94.63,94.35,94.55,20633.0,90.6402,90.6785,90.4102,90.6018,20633.0
2020-04-02 12:05:00,94.53,94.75,94.52,94.6,30997.0,90.5827,90.7935,90.5731,90.6498,30997.0
2020-04-02 12:10:00,94.6,94.81,94.56,94.69,52692.0,90.6498,90.851,90.6114,90.736,52692.0
2020-04-02 12:15:00,94.62,94.69,94.48,94.53,20428.0,90.6689,90.736,90.5348,90.5827,20428.0
2020-04-02 12:20:00,94.54,94.66,94.26,94.26,32228.0,90.5923,90.7072,90.3239,90.3239,32228.0
2020-04-02 12:25:00,94.28,94.39,94.2,94.21,23662.0,90.3431,90.4485,90.2665,90.276,23662.0
2020-04-02 12:30:00,94.25,94.3,94.08,94.09,46329.0,90.3144,90.3623,90.1515,90.161,46329.0
2020-04-02 12:35:00,94.08,94.29,94.08,94.18,68145.0,90.1515,90.3527,90.1515,90.2473,68145.0
2020-04-02 12:40:00,94.21,94.38,94.09,94.31,39039.0,90.276,90.4389,90.161,90.3719,39039.0
2020-04-02 12:45:00,94.31,94.44,94.22,94.39,40637.0,90.3719,90.4964,90.2856,90.4485,40637.0
2020-04-02 12:50:00,94.41,94.49,94.37,94.45,23393.0,90.4677,90.5443,90.4294,90.506,23393.0
2020-04-02 12:55:00,94.46,94.46,94.2,94.24,46827.0,90.5156,90.5156,90.2665,90.3048,46827.0
2020-04-02 13:00:00,94.3,94.44,94.16,94.28,42841.0,90.3623,90.4964,90.2281,90.3431,42841.0
2020-04-02 13:05:00,94.27,94.29,93.91,93.91,50188.0,90.3335,90.3527,89.9886,89.9886,50188.0
2020-04-02 13:10:00,93.91,93.96,93.71,93.75,57860.0,89.9886,90.0365,89.7969,89.8352,57860.0
2020-04-02 13:15:00,93.74,93.81,93.42,93.42,49740.0,89.8257,89.8927,89.519,89.519,49740.0
2020-04-02 13:20:00,93.39,93.57,93.34,93.39,75298.0,89.4903,89.6628,89.4424,89.4903,75298.0
2020-04-02 13:25:00,93.4,93.44,93.1,93.15,60954.0,89.4999,89.5382,89.2124,89.2603,60954.0
2020-04-02 13:30:00,93.13,93.16,92.97,93.1,55967.0,89.2411,89.2699,89.0878,89.2124,55967.0
2020-04-02 13:35:00,93.09,93.19,92.94,92.95,61643.0,89.2028,89.2986,89.0591,89.0687,61643.0
2020-04-02 13:40:00,92.93,93.26,92.93,93.23,36814.0,89.0495,89.3657,89.0495,89.337,36814.0
2020-04-02 13:45:00,93.22,93.23,93.05,93.09,62762.0,89.3274,89.337,89.1645,89.2028,62762.0
2020-04-02 13:50:00,93.09,93.29,93.04,93.21,62847.0,89.2028,89.3945,89.1549,89.3178,62847.0
2020-04-02 13:55:00,93.21,93.21,92.89,92.92,45520.0,89.3178,89.3178,89.0112,89.0399,45520.0
2020-04-02 14:00:00,92.93,92.95,92.55,92.64,86589.0,89.0495,89.0687,88.6854,88.7716,86589.0
2020-04-02 14:05:00,92.63,92.63,92.29,92.29,47885.0,88.762,88.762,88.4362,88.4362,47885.0
2020-04-02 14:10:00,92.3,92.47,92.17,92.45,68999.0,88.4458,88.6087,88.3212,88.5895,68999.0
2020-04-02 14:15:00,92.45,92.54,92.03,92.03,52720.0,88.5895,88.6758,88.1871,88.1871,52720.0
2020-04-02 14:20:00,92.03,92.28,91.98,92.07,70867.0,88.1871,88.4266,88.1392,88.2254,70867.0
2020-04-02 14:25:00,92.08,92.66,92.04,92.63,100437.0,88.235,88.7908,88.1967,88.762,100437.0
2020-04-02 14:30:00,92.62,92.68,92.37,92.53,71441.0,88.7524,88.8099,88.5129,88.6662,71441.0
2020-04-02 14:35:00,92.54,92.84,92.47,92.76,51113.0,88.6758,88.9632,88.6087,88.8866,51113.0
2020-04-02 14:40:00,92.72,92.76,92.41,92.41,39282.0,88.8483,88.8866,88.5512,88.5512,39282.0
2020-04-02 14:45:00,92.42,92.65,92.34,92.37,53686.0,88.5608,88.7812,88.4841,88.5129,53686.0
2020-04-02 14:50:00,92.35,93.04,92.33,92.83,88397.0,88.4937,89.1549,88.4745,88.9537,88397.0
2020-04-02 14:55:00,92.8,93.32,92.78,93.3,51948.0,88.9249,89.4232,88.9057,89.404,51948.0
2020-04-02 15:00:00,93.31,93.51,93.13,93.26,74804.0,89.4136,89.6053,89.2411,89.3657,74804.0
2020-04-02 15:05:00,93.22,93.33,93.0,93.3,42736.0,89.3274,89.4328,89.1166,89.404,42736.0
2020-04-02 15:10:00,93.31,93.37,93.1,93.2,78430.0,89.4136,89.4711,89.2124,89.3082,78430.0
2020-04-02 15:15:00,93.2,93.42,93.12,93.4,97432.0,89.3082,89.519,89.2316,89.4999,97432.0
2020-04-02 15:20:00,93.37,93.46,93.24,93.28,50990.0,89.4711,89.5574,89.3465,89.3849,50990.0
2020-04-02 15:25:00,93.26,93.32,93.03,93.18,63096.0,89.3657,89.4232,89.1453,89.289,63096.0
2020-04-02 15:30:00,93.22,93.34,92.94,93.01,48659.0,89.3274,89.4424,89.0591,89.1261,48659.0
2020-04-02 15:35:00,93.01,93.14,92.82,92.89,64959.0,89.1261,89.2507,88.9441,89.0112,64959.0
2020-04-02 15:40:00,92.93,93.5,92.88,93.48,94925.0,89.0495,89.5957,89.0016,89.5765,94925.0
2020-04-02 15:45:00,93.49,93.63,93.16,93.32,127160.0,89.5861,89.7203,89.2699,89.4232,127160.0
2020-04-02 15:50:00,93.3,94.05,93.3,93.95,219247.0,89.404,90.1227,89.404,90.0269,219247.0
2020-04-02 15:55:00,93.95,94.07,93.74,94.04,261786.0,90.0269,90.1419,89.8257,90.1131,261786.0
2020-04-03 09:30:00,93.48,93.84,93.35,93.69,70556.0,89.5765,89.9215,89.4519,89.7778,70556.0
2020-04-03 09:35:00,93.65,93.72,93.3,93.55,51307.0,89.7394,89.8065,89.404,89.6436,51307.0
2020-04-03 09:40:00,93.56,93.95,93.45,93.8,49537.0,89.6532,90.0269,89.5478,89.8832,49537.0
2020-04-03 09:45:00,93.8,93.95,93.64,93.64,45804.0,89.8832,90.0269,89.7298,89.7298,45804.0
2020-04-03 09:50:00,93.66,93.78,93.31,93.51,67766.0,89.749,89.864,89.4136,89.6053,67766.0
2020-04-03 09:55:00,93.48,93.8,93.47,93.55,85996.0,89.5765,89.8832,89.5669,89.6436,85996.0
2020-04-03 10:00:00,93.58,93.9,93.46,93.47,41282.0,89.6723,89.979,89.5574,89.5669,41282.0
2020-04-03 10:05:00,93.46,93.78,93.46,93.59,45945.0,89.5574,89.864,89.5574,89.6819,45945.0
2020-04-03 10:10:00,93.59,93.6,93.37,93.41,35136.0,89.6819,89.6915,89.4711,89.5094,35136.0
2020-04-03 10:15:00,93.4,93.4,92.99,92.99,26541.0,89.4999,89.4999,89.107,89.107,26541.0
2020-04-03 10:20:00,92.98,93.13,92.84,93.13,39290.0,89.0974,89.2411,88.9632,89.2411,39290.0
2020-04-03 10:25:00,93.09,93.12,92.78,92.86,34130.0,89.2028,89.2316,88.9057,88.9824,34130.0
2020-04-03 10:30:00,92.87,92.98,92.65,92.68,47629.0,88.992,89.0974,88.7812,88.8099,47629.0
2020-04-03 10:35:00,92.66,92.92,92.55,92.62,25059.0,88.7908,89.0399,88.6854,88.7524,25059.0
2020-04-03 10:40:00,92.66,92.74,92.49,92.72,25014.0,88.7908,88.8674,88.6279,88.8483,25014.0
2020-04-03 10:45:00,92.7,92.82,92.58,92.72,50691.0,88.8291,88.9441,88.7141,88.8483,50691.0
2020-04-03 10:50:00,92.7,92.85,92.42,92.44,60488.0,88.8291,88.9728,88.5608,88.5799,60488.0
2020-04-03 10:55:00,92.49,92.63,92.4,92.56,26535.0,88.6279,88.762,88.5416,88.6949,26535.0
2020-04-03 11:00:00,92.56,92.8,92.54,92.63,38479.0,88.6949,88.9249,88.6758,88.762,38479.0
2020-04-03 11:05:00,92.6,92.64,92.38,92.55,31270.0,88.7333,88.7716,88.5225,88.6854,31270.0
2020-04-03 11:10:00,92.56,92.59,92.22,92.22,27330.0,88.6949,88.7237,88.3691,88.3691,27330.0
2020-04-03 11:15:00,92.21,92.42,92.18,92.29,52872.0,88.3596,88.5608,88.3308,88.4362,52872.0
2020-04-03 11:20:00,92.29,92.4,92.04,92.06,48675.0,88.4362,88.5416,88.1967,88.2158,48675.0
2020-04-03 11:25:00,92.06,92.28,92.04,92.23,49409.0,88.2158,88.4266,88.1967,88.3787,49409.0
2020-04-03 11:30:00,92.22,92.45,92.11,92.43,37021.0,88.3691,88.5895,88.2637,88.5704,37021.0
2020-04-03 11:35:00,92.42,92.46,92.13,92.4,70599.0,88.5608,88.5991,88.2829,88.5416,70599.0
2020-04-03 11:40:00,92.4,92.41,92.08,92.11,60648.0,88.5416,88.5512,88.235,88.2637,60648.0
2020-04-03 11:45:00,92.13,92.13,91.93,92.11,55092.0,88.2829,88.2829,88.0912,88.2637,55092.0
2020-04-03 11:50:00,92.12,92.15,91.97,92.07,49370.0,88.2733,88.3021,88.1296,88.2254,49370.0
2020-04-03 11:55:00,92.06,92.26,92.05,92.21,46393.0,88.2158,88.4075,88.2062,88.3596,46393.0
2020-04-03 12:00:00,92.22,92.31,92.12,92.24,31856.0,88.3691,88.4554,88.2733,88.3883,31856.0
2020-04-03 12:05:00,92.22,92.23,91.91,92.02,30280.0,88.3691,88.3787,88.0721,88.1775,30280.0
2020-04-03 12:10:00,92.02,92.02,91.75,91.78,154456.0,88.1775,88.1775,87.9188,87.9475,154456.0
2020-04-03 12:15:00,91.79,91.9,91.71,91.74,58348.0,87.9571,88.0625,87.8804,87.9092,58348.0
2020-04-03 12:20:00,91.75,91.92,91.71,91.88,48616.0,87.9188,88.0817,87.8804,88.0433,48616.0
2020-04-03 12:25:00,91.87,91.9,91.72,91.84,36546.0,88.0337,88.0625,87.89,88.005,36546.0
2020-04-03 12:30:00,91.83,92.03,91.76,91.84,58133.0,87.9954,88.1871,87.9283,88.005,58133.0
2020-04-03 12:35:00,91.84,92.04,91.82,92.04,30360.0,88.005,88.1967,87.9858,88.1967,30360.0
2020-04-03 12:40:00,92.02,92.2,91.9,92.2,46243.0,88.1775,88.35,88.0625,88.35,46243.0
2020-04-03 12:45:00,92.2,92.21,91.71,91.8,44981.0,88.35,88.3596,87.8804,87.9667,44981.0
2020-04-03 12:50:00,91.8,91.99,91.75,91.87,37707.0,87.9667,88.1487,87.9188,88.0337,37707.0
2020-04-03 12:55:00,91.85,92.0,91.8,91.92,27323.0,88.0146,88.1583,87.9667,88.0817,27323.0
2020-04-03 13:00:00,91.91,91.95,91.82,91.93,25945.0,88.0721,88.1104,87.9858,88.0912,25945.0
2020-04-03 13:05:00,91.94,92.09,91.9,92.05,28162.0,88.1008,88.2446,88.0625,88.2062,28162.0
2020-04-03 13:10:00,92.04,92.06,91.79,91.79,33616.0,88.1967,88.2158,87.9571,87.9571,33616.0
2020-04-03 13:15:00,91.79,92.06,91.78,92.0,27514.0,87.9571,88.2158,87.9475,88.1583,27514.0
2020-04-03 13:20:00,92.01,92.05,91.83,91.83,16484.0,88.1679,88.2062,87.9954,87.9954,16484.0
2020-04-03 13:25:00,91.82,91.82,91.58,91.62,16771.0,87.9858,87.9858,87.7559,87.7942,16771.0
2020-04-03 13:30:00,91.6,91.6,91.34,91.41,59560.0,87.775,87.775,87.5259,87.593,59560.0
2020-04-03 13:35:00,91.41,91.51,91.34,91.36,22506.0,87.593,87.6888,87.5259,87.545,22506.0
2020-04-03 13:40:00,91.36,91.39,91.23,91.38,23333.0,87.545,87.5738,87.4205,87.5642,23333.0
2020-04-03 13:45:00,91.39,91.61,91.39,91.52,32585.0,87.5738,87.7846,87.5738,87.6984,32585.0
2020-04-03 13:50:00,91.51,91.55,91.38,91.47,20500.0,87.6888,87.7271,87.5642,87.6505,20500.0
2020-04-03 13:55:00,91.44,91.53,91.35,91.53,24982.0,87.6217,87.7079,87.5355,87.7079,24982.0
2020-04-03 14:00:00,91.52,91.76,91.46,91.54,60356.0,87.6984,87.9283,87.6409,87.7175,60356.0
2020-04-03 14:05:00,91.54,91.61,91.41,91.5,29369.0,87.7175,87.7846,87.593,87.6792,29369.0
2020-04-03 14:10:00,91.51,91.52,91.31,91.41,20089.0,87.6888,87.6984,87.4971,87.593,20089.0
2020-04-03 14:15:00,91.42,91.47,91.3,91.36,35399.0,87.6025,87.6505,87.4876,87.545,35399.0
2020-04-03 14:20:00,91.34,91.61,91.34,91.58,34121.0,87.5259,87.7846,87.5259,87.7559,34121.0
2020-04-03 14:25:00,91.57,91.92,91.54,91.91,31480.0,87.7463,88.0817,87.7175,88.0721,31480.0
2020-04-03 14:30:00,91.89,91.89,91.68,91.85,28097.0,88.0529,88.0529,87.8517,88.0146,28097.0
2020-04-03 14:35:00,91.86,91.9,91.7,91.83,32486.0,88.0242,88.0625,87.8708,87.9954,32486.0
2020-04-03 14:40:00,91.83,91.95,91.68,91.7,41250.0,87.9954,88.1104,87.8517,87.8708,41250.0
2020-04-03 14:45:00,91.71,91.94,91.7,91.92,45366.0,87.8804,88.1008,87.8708,88.0817,45366.0
2020-04-03 14:50:00,91.91,92.39,91.89,92.18,52791.0,88.0721,88.532,88.0529,88.3308,52791.0
2020-04-03 14:55:00,92.18,92.43,92.16,92.39,36947.0,88.3308,88.5704,88.3116,88.532,36947.0
2020-04-03 15:00:00,92.41,92.55,92.16,92.22,65183.0,88.5512,88.6854,88.3116,88.3691,65183.0
2020-04-03 15:05:00,92.26,92.3,92.13,92.22,62964.0,88.4075,88.4458,88.2829,88.3691,62964.0
2020-04-03 15:10:00,92.21,92.46,92.16,92.37,44564.0,88.3596,88.5991,88.3116,88.5129,44564.0
2020-04-03 15:15:00,92.36,92.68,92.32,92.5,120650.0,88.5033,88.8099,88.465,88.6374,120650.0
2020-04-03 15:20:00,92.51,92.55,92.16,92.22,75280.0,88.647,88.6854,88.3116,88.3691,75280.0
2020-04-03 15:25:00,92.19,92.38,92.16,92.34,57981.0,88.3404,88.5225,88.3116,88.4841,57981.0
2020-04-03 15:30:00,92.33,92.53,92.17,92.21,82801.0,88.4745,88.6662,88.3212,88.3596,82801.0
2020-04-03 15:35:00,92.21,92.42,92.13,92.16,119048.0,88.3596,88.5608,88.2829,88.3116,119048.0
2020-04-03 15:40:00,92.16,92.22,91.84,91.85,69885.0,88.3116,88.3691,88.005,88.0146,69885.0
2020-04-03 15:45:00,91.85,92.44,91.85,92.34,133839.0,88.0146,88.5799,88.0146,88.4841,133839.0
2020-04-03 15:50:00,92.35,92.77,92.35,92.62,279240.0,88.4937,88.8962,88.4937,88.7524,279240.0
2020-04-03 15:55:00,92.62,92.67,92.21,92.45,318186.0,88.7524,88.8003,88.3596,88.5895,318186.0
2020-04-06 09:30:00,96.47,96.59,95.79,96.15,191461.0,92.4417,92.5567,91.7901,92.135,191461.0
2020-04-06 09:35:00,96.09,96.31,96.0,96.14,54678.0,92.0775,92.2883,91.9913,92.1254,54678.0
2020-04-06 09:40:00,96.17,96.5,96.1,96.5,51702.0,92.1542,92.4704,92.0871,92.4704,51702.0
2020-04-06 09:45:00,96.48,96.63,96.46,96.5,70731.0,92.4512,92.595,92.4321,92.4704,70731.0
2020-04-06 09:50:00,96.54,97.25,96.49,97.15,114869.0,92.5087,93.1891,92.4608,93.0933,114869.0
2020-04-06 09:55:00,97.21,97.43,97.01,97.4,62219.0,93.1508,93.3616,92.9591,93.3328,62219.0
2020-04-06 10:00:00,97.4,97.76,97.4,97.59,171021.0,93.3328,93.6778,93.3328,93.5149,171021.0
2020-04-06 10:05:00,97.57,97.73,97.54,97.7,61832.0,93.4957,93.6491,93.467,93.6203,61832.0
2020-04-06 10:10:00,97.69,97.83,97.54,97.73,52926.0,93.6107,93.7449,93.467,93.6491,52926.0
2020-04-06 10:15:00,97.76,98.19,97.76,98.17,46756.0,93.6778,94.0898,93.6778,94.0707,46756.0
2020-04-06 10:20:00,98.17,98.39,98.15,98.24,74001.0,94.0707,94.2815,94.0515,94.1378,74001.0
2020-04-06 10:25:00,98.23,98.31,97.89,97.9,50411.0,94.1282,94.2048,93.8024,93.812,50411.0
2020-04-06 10:30:00,97.9,97.96,97.49,97.51,102158.0,93.812,93.8694,93.4191,93.4382,102158.0
2020-04-06 10:35:00,97.51,97.68,97.25,97.57,55476.0,93.4382,93.6011,93.1891,93.4957,55476.0
2020-04-06 10:40:00,97.59,97.6,97.19,97.24,37855.0,93.5149,93.5245,93.1316,93.1795,37855.0
2020-04-06 10:45:00,97.25,97.32,97.03,97.08,39227.0,93.1891,93.2562,92.9783,93.0262,39227.0
2020-04-06 10:50:00,97.1,97.36,97.1,97.36,46236.0,93.0454,93.2945,93.0454,93.2945,46236.0
2020-04-06 10:55:00,97.36,97.55,97.35,97.48,40497.0,93.2945,93.4766,93.2849,93.4095,40497.0
2020-04-06 11:00:00,97.5,97.57,97.29,97.51,49268.0,93.4287,93.4957,93.2274,93.4382,49268.0
2020-04-06 11:05:00,97.49,97.59,97.43,97.46,23278.0,93.4191,93.5149,93.3616,93.3903,23278.0
2020-04-06 11:10:00,97.48,97.65,97.43,97.64,14983.0,93.4095,93.5724,93.3616,93.5628,14983.0
2020-04-06 11:15:00,97.62,97.71,97.56,97.56,19521.0,93.5436,93.6299,93.4861,93.4861,19521.0
2020-04-06 11:20:00,97.57,97.65,97.5,97.59,38217.0,93.4957,93.5724,93.4287,93.5149,38217.0
2020-04-06 11:25:00,97.6,97.97,97.6,97.97,37498.0,93.5245,93.879,93.5245,93.879,37498.0
2020-04-06 11:30:00,97.97,98.05,97.9,97.95,47335.0,93.879,93.9557,93.812,93.8599,47335.0
2020-04-06 11:35:00,97.95,98.07,97.82,97.94,80081.0,93.8599,93.9749,93.7353,93.8503,80081.0
2020-04-06 11:40:00,97.93,98.19,97.88,98.17,35815.0,93.8407,94.0898,93.7928,94.0707,35815.0
2020-04-06 11:45:00,98.15,98.44,98.06,98.34,63973.0,94.0515,94.3294,93.9653,94.2336,63973.0
2020-04-06 11:50:00,98.33,98.61,98.31,98.6,30564.0,94.224,94.4923,94.2048,94.4827,30564.0
2020-04-06 11:55:00,98.59,98.59,98.35,98.44,39481.0,94.4731,94.4731,94.2432,94.3294,39481.0
2020-04-06 12:00:00,98.45,98.52,98.29,98.49,28314.0,94.339,94.4061,94.1857,94.3773,28314.0
2020-04-06 12:05:00,98.51,98.57,98.39,98.54,83550.0,94.3965,94.454,94.2815,94.4252,83550.0
2020-04-06 12:10:00,98.55,98.75,98.46,98.75,58011.0,94.4348,94.6265,94.3486,94.6265,58011.0
2020-04-06 12:15:00,98.74,98.77,98.66,98.75,31506.0,94.6169,94.6456,94.5402,94.6265,31506.0
2020-04-06 12:20:00,98.79,99.06,98.79,99.04,41920.0,94.6648,94.9235,94.6648,94.9043,41920.0
2020-04-06 12:25:00,99.02,99.06,98.94,99.0,15631.0,94.8852,94.9235,94.8085,94.866,15631.0
2020-04-06 12:30:00,98.98,99.06,98.84,99.05,42638.0,94.8469,94.9235,94.7127,94.9139,42638.0
2020-04-06 12:35:00,99.07,99.17,98.96,99.07,31912.0,94.9331,95.0289,94.8277,94.9331,31912.0
2020-04-06 12:40:00,99.08,99.12,98.89,98.98,27107.0,94.9427,94.981,94.7606,94.8469,27107.0
2020-04-06 12:45:00,98.97,99.02,98.88,98.88,25843.0,94.8373,94.8852,94.751,94.751,25843.0
2020-04-06 12:50:00,98.88,98.95,98.76,98.95,18307.0,94.751,94.8181,94.636,94.8181,18307.0
2020-04-06 12:55:00,98.94,99.19,98.94,99.18,25164.0,94.8085,95.0481,94.8085,95.0385,25164.0
2020-04-06 13:00:00,99.18,99.31,99.17,99.22,34639.0,95.0385,95.1631,95.0289,95.0768,34639.0
2020-04-06 13:05:00,99.21,99.25,99.12,99.17,28263.0,95.0673,95.1056,94.981,95.0289,28263.0
2020-04-06 13:10:00,99.16,99.34,99.14,99.24,29620.0,95.0193,95.1918,95.0002,95.096,29620.0
2020-04-06 13:15:00,99.23,99.25,99.06,99.15,34697.0,95.0864,95.1056,94.9235,95.0098,34697.0
2020-04-06 13:20:00,99.14,99.22,99.12,99.17,24678.0,95.0002,95.0768,94.981,95.0289,24678.0
2020-04-06 13:25:00,99.2,99.28,99.15,99.18,20813.0,95.0577,95.1343,95.0098,95.0385,20813.0
2020-04-06 13:30:00,99.22,99.25,99.06,99.11,21274.0,95.0768,95.1056,94.9235,94.9714,21274.0
2020-04-06 13:35:00,99.14,99.3,99.13,99.24,30731.0,95.0002,95.1535,94.9906,95.096,30731.0
2020-04-06 13:40:00,99.23,99.44,99.2,99.42,35935.0,95.0864,95.2876,95.0577,95.2685,35935.0
2020-04-06 13:45:00,99.43,99.63,99.38,99.58,27866.0,95.2781,95.4697,95.2302,95.4218,27866.0
2020-04-06 13:50:00,99.59,99.6,99.51,99.51,14075.0,95.4314,95.441,95.3547,95.3547,14075.0
2020-04-06 13:55:00,99.5,99.61,99.5,99.56,19263.0,95.3451,95.4505,95.3451,95.4026,19263.0
2020-04-06 14:00:00,99.55,99.55,99.3,99.36,32985.0,95.3931,95.3931,95.1535,95.211,32985.0
2020-04-06 14:05:00,99.37,99.38,98.99,98.99,39136.0,95.2206,95.2302,94.8564,94.8564,39136.0
2020-04-06 14:10:00,98.98,99.12,98.93,98.98,56949.0,94.8469,94.981,94.7989,94.8469,56949.0
2020-04-06 14:15:00,98.99,99.05,98.89,98.99,44082.0,94.8564,94.9139,94.7606,94.8564,44082.0
2020-04-06 14:20:00,98.98,99.07,98.93,99.05,41447.0,94.8469,94.9331,94.7989,94.9139,41447.0
2020-04-06 14:25:00,99.07,99.1,98.94,99.04,32838.0,94.9331,94.9618,94.8085,94.9043,32838.0
2020-04-06 14:30:00,99.06,99.16,98.89,99.02,36509.0,94.9235,95.0193,94.7606,94.8852,36509.0
2020-04-06 14:35:00,99.01,99.19,98.99,99.13,21109.0,94.8756,95.0481,94.8564,94.9906,21109.0
2020-04-06 14:40:00,99.13,99.25,99.05,99.23,24128.0,94.9906,95.1056,94.9139,95.0864,24128.0
2020-04-06 14:45:00,99.22,99.31,99.15,99.31,78171.0,95.0768,95.1631,95.0098,95.1631,78171.0
2020-04-06 14:50:00,99.3,99.36,99.26,99.27,31004.0,95.1535,95.211,95.1152,95.1247,31004.0
2020-04-06 14:55:00,99.26,99.41,99.25,99.34,34205.0,95.1152,95.2589,95.1056,95.1918,34205.0
2020-04-06 15:00:00,99.32,99.33,99.07,99.28,52076.0,95.1727,95.1822,94.9331,95.1343,52076.0
2020-04-06 15:05:00,99.27,99.57,99.26,99.49,70765.0,95.1247,95.4122,95.1152,95.3356,70765.0
2020-04-06 15:10:00,99.5,99.52,99.24,99.37,56214.0,95.3451,95.3643,95.096,95.2206,56214.0
2020-04-06 15:15:00,99.37,99.49,99.11,99.15,45220.0,95.2206,95.3356,94.9714,95.0098,45220.0
2020-04-06 15:20:00,99.13,99.49,99.09,99.49,74315.0,94.9906,95.3356,94.9523,95.3356,74315.0
2020-04-06 15:25:00,99.49,99.57,99.39,99.54,40696.0,95.3356,95.4122,95.2397,95.3835,40696.0
2020-04-06 15:30:00,99.55,99.64,99.35,99.47,59595.0,95.3931,95.4793,95.2014,95.3164,59595.0
2020-04-06 15:35:00,99.48,99.7,99.39,99.64,67648.0,95.326,95.5368,95.2397,95.4793,67648.0
2020-04-06 15:40:00,99.64,99.78,99.55,99.75,77807.0,95.4793,95.6134,95.3931,95.5847,77807.0
2020-04-06 15:45:00,99.78,99.82,99.48,99.7,119523.0,95.6134,95.6518,95.326,95.5368,119523.0
2020-04-06 15:50:00,99.7,100.48,99.7,100.48,247937.0,95.5368,96.2842,95.5368,96.2842,247937.0
2020-04-06 15:55:00,100.48,100.63,100.1,100.17,491886.0,96.2842,96.428,95.9201,95.9872,491886.0
2020-04-07 09:30:00,105.03,105.51,104.4,104.48,160699.0,100.6442,101.1042,100.0405,100.1172,160699.0
2020-04-07 09:35:00,104.45,104.61,103.63,103.63,123816.0,100.0884,100.2418,99.3027,99.3027,123816.0
2020-04-07 09:40:00,103.62,104.25,103.6,104.21,94580.0,99.2931,99.8968,99.2739,99.8585,94580.0
2020-04-07 09:45:00,104.22,104.81,104.22,104.51,147146.0,99.868,100.4334,99.868,100.1459,147146.0
2020-04-07 09:50:00,104.51,105.17,104.42,105.06,98444.0,100.1459,100.7784,100.0597,100.673,98444.0
2020-04-07 09:55:00,105.07,105.37,104.94,105.33,106261.0,100.6826,100.97,100.558,100.9317,106261.0
2020-04-07 10:00:00,105.33,105.37,104.79,104.86,120129.0,100.9317,100.97,100.4142,100.4813,120129.0
2020-04-07 10:05:00,104.88,105.06,104.26,104.27,57595.0,100.5005,100.673,99.9064,99.916,57595.0
2020-04-07 10:10:00,104.28,104.46,103.61,103.71,122079.0,99.9255,100.098,99.2835,99.3793,122079.0
2020-04-07 10:15:00,103.75,103.77,103.23,103.62,116787.0,99.4177,99.4368,98.9194,99.2931,116787.0
2020-04-07 10:20:00,103.61,103.78,102.99,103.03,94636.0,99.2835,99.4464,98.6894,98.7277,94636.0
2020-04-07 10:25:00,103.02,103.52,102.87,103.1,77731.0,98.7182,99.1973,98.5744,98.7948,77731.0
2020-04-07 10:30:00,103.07,103.81,103.07,103.63,78193.0,98.7661,99.4752,98.7661,99.3027,78193.0
2020-04-07 10:35:00,103.61,103.73,103.29,103.49,53934.0,99.2835,99.3985,98.9769,99.1685,53934.0
2020-04-07 10:40:00,103.49,103.49,103.0,103.04,37444.0,99.1685,99.1685,98.699,98.7373,37444.0
2020-04-07 10:45:00,103.03,103.16,102.07,102.13,75308.0,98.7277,98.8523,97.8078,97.8653,75308.0
2020-04-07 10:50:00,102.14,102.34,101.83,101.98,104063.0,97.8749,98.0665,97.5778,97.7216,104063.0
2020-04-07 10:55:00,101.98,102.76,101.97,102.52,77772.0,97.7216,98.469,97.712,98.239,77772.0
2020-04-07 11:00:00,102.46,102.77,102.21,102.74,56306.0,98.1815,98.4786,97.942,98.4498,56306.0
2020-04-07 11:05:00,102.76,103.38,102.69,103.31,177505.0,98.469,99.0631,98.4019,98.996,177505.0
2020-04-07 11:10:00,103.32,103.41,103.15,103.23,78301.0,99.0056,99.0919,98.8427,98.9194,78301.0
2020-04-07 11:15:00,103.25,103.6,103.07,103.12,72685.0,98.9386,99.2739,98.7661,98.814,72685.0
2020-04-07 11:20:00,103.11,103.12,102.67,103.05,49463.0,98.8044,98.814,98.3828,98.7469,49463.0
2020-04-07 11:25:00,103.02,103.26,102.72,103.23,65294.0,98.7182,98.9481,98.4307,98.9194,65294.0
2020-04-07 11:30:00,103.21,103.45,103.16,103.26,45312.0,98.9002,99.1302,98.8523,98.9481,45312.0
2020-04-07 11:35:00,103.29,103.89,103.26,103.89,37777.0,98.9769,99.5518,98.9481,99.5518,37777.0
2020-04-07 11:40:00,103.92,103.97,103.71,103.79,49056.0,99.5806,99.6285,99.3793,99.456,49056.0
2020-04-07 11:45:00,103.79,103.95,103.59,103.68,57066.0,99.456,99.6093,99.2644,99.3506,57066.0
2020-04-07 11:50:00,103.7,103.73,103.41,103.55,102914.0,99.3698,99.3985,99.0919,99.226,102914.0
2020-04-07 11:55:00,103.53,103.72,103.38,103.57,53834.0,99.2069,99.3889,99.0631,99.2452,53834.0
2020-04-07 12:00:00,103.63,103.86,103.61,103.84,27730.0,99.3027,99.5231,99.2835,99.5039,27730.0
2020-04-07 12:05:00,103.84,104.32,103.84,104.3,41624.0,99.5039,99.9639,99.5039,99.9447,41624.0
2020-04-07 12:10:00,104.3,104.31,104.08,104.17,100001.0,99.9447,99.9543,99.7339,99.8201,100001.0
2020-04-07 12:15:00,104.22,104.55,104.22,104.55,55331.0,99.868,100.1843,99.868,100.1843,55331.0
2020-04-07 12:20:00,104.56,104.63,104.22,104.24,43910.0,100.1938,100.2609,99.868,99.8872,43910.0
2020-04-07 12:25:00,104.26,104.36,104.1,104.34,48018.0,99.9064,100.0022,99.7531,99.983,48018.0
2020-04-07 12:30:00,104.38,104.4,103.97,104.06,39608.0,100.0214,100.0405,99.6285,99.7147,39608.0
2020-04-07 12:35:00,104.08,104.29,103.86,104.04,28582.0,99.7339,99.9351,99.5231,99.6956,28582.0
2020-04-07 12:40:00,104.08,104.25,103.93,104.21,43650.0,99.7339,99.8968,99.5902,99.8585,43650.0
2020-04-07 12:45:00,104.19,104.35,104.13,104.26,49412.0,99.8393,99.9926,99.7818,99.9064,49412.0
2020-04-07 12:50:00,104.27,104.32,104.07,104.23,28768.0,99.916,99.9639,99.7243,99.8776,28768.0
2020-04-07 12:55:00,104.25,104.34,104.09,104.16,56107.0,99.8968,99.983,99.7435,99.8106,56107.0
2020-04-07 13:00:00,104.2,104.36,104.16,104.24,36316.0,99.8489,100.0022,99.8106,99.8872,36316.0
2020-04-07 13:05:00,104.24,104.4,104.04,104.09,88226.0,99.8872,100.0405,99.6956,99.7435,88226.0
2020-04-07 13:10:00,104.1,104.12,103.83,104.04,39342.0,99.7531,99.7722,99.4943,99.6956,39342.0
2020-04-07 13:15:00,103.99,104.0,103.53,103.61,58751.0,99.6476,99.6572,99.2069,99.2835,58751.0
2020-04-07 13:20:00,103.61,103.7,103.46,103.64,26908.0,99.2835,99.3698,99.1398,99.3123,26908.0
2020-04-07 13:25:00,103.64,103.67,103.48,103.65,37595.0,99.3123,99.341,99.1589,99.3218,37595.0
2020-04-07 13:30:00,103.66,103.67,103.37,103.44,38617.0,99.3314,99.341,99.0535,99.1206,38617.0
2020-04-07 13:35:00,103.47,103.49,103.26,103.27,37963.0,99.1494,99.1685,98.9481,98.9577,37963.0
2020-04-07 13:40:00,103.24,103.48,103.12,103.29,47067.0,98.929,99.1589,98.814,98.9769,47067.0
2020-04-07 13:45:00,103.24,103.53,103.24,103.35,20930.0,98.929,99.2069,98.929,99.0344,20930.0
2020-04-07 13:50:00,103.31,103.32,103.04,103.28,31403.0,98.996,99.0056,98.7373,98.9673,31403.0
2020-04-07 13:55:00,103.26,103.27,103.06,103.12,14185.0,98.9481,98.9577,98.7565,98.814,14185.0
2020-04-07 14:00:00,103.1,103.14,102.89,102.9,21551.0,98.7948,98.8331,98.5936,98.6032,21551.0
2020-04-07 14:05:00,102.89,102.91,102.41,102.65,76200.0,98.5936,98.6127,98.1336,98.3636,76200.0
2020-04-07 14:10:00,102.68,102.94,102.67,102.74,41268.0,98.3924,98.6415,98.3828,98.4498,41268.0
2020-04-07 14:15:00,102.67,102.76,102.23,102.24,45174.0,98.3828,98.469,97.9611,97.9707,45174.0
2020-04-07 14:20:00,102.26,102.8,102.21,102.74,63976.0,97.9899,98.5073,97.942,98.4498,63976.0
2020-04-07 14:25:00,102.74,103.16,102.68,102.71,118254.0,98.4498,98.8523,98.3924,98.4211,118254.0
2020-04-07 14:30:00,102.71,102.9,102.61,102.72,70043.0,98.4211,98.6032,98.3253,98.4307,70043.0
2020-04-07 14:35:00,102.63,102.65,102.28,102.31,27854.0,98.3444,98.3636,98.0091,98.0378,27854.0
2020-04-07 14:40:00,102.31,102.32,101.89,102.0,43112.0,98.0378,98.0474,97.6353,97.7407,43112.0
2020-04-07 14:45:00,102.08,102.29,101.99,101.99,95607.0,97.8174,98.0186,97.7312,97.7312,95607.0
2020-04-07 14:50:00,101.98,102.06,101.65,101.71,58866.0,97.7216,97.7982,97.4054,97.4629,58866.0
2020-04-07 14:55:00,101.64,101.92,101.54,101.81,50468.0,97.3958,97.6641,97.3,97.5587,50468.0
2020-04-07 15:00:00,101.82,102.43,101.76,102.37,100165.0,97.5683,98.1528,97.5108,98.0953,100165.0
2020-04-07 15:05:00,102.37,102.53,102.12,102.49,76243.0,98.0953,98.2486,97.8557,98.2103,76243.0
2020-04-07 15:10:00,102.51,102.71,102.44,102.58,252926.0,98.2295,98.4211,98.1624,98.2965,252926.0
2020-04-07 15:15:00,102.59,102.64,101.87,101.87,48375.0,98.3061,98.354,97.6162,97.6162,48375.0
2020-04-07 15:20:00,101.9,101.97,101.37,101.4,70647.0,97.6449,97.712,97.1371,97.1658,70647.0
2020-04-07 15:25:00,101.42,102.02,101.41,101.58,97671.0,97.185,97.7599,97.1754,97.3383,97671.0
2020-04-07 15:30:00,101.63,102.16,101.45,102.06,104225.0,97.3862,97.8941,97.2137,97.7982,104225.0
2020-04-07 15:35:00,102.02,102.44,101.94,102.37,100089.0,97.7599,98.1624,97.6833,98.0953,100089.0
2020-04-07 15:40:00,102.41,102.71,102.3,102.49,85636.0,98.1336,98.4211,98.0282,98.2103,85636.0
2020-04-07 15:45:00,102.55,103.2,102.48,103.14,117327.0,98.2678,98.8906,98.2007,98.8331,117327.0
2020-04-07 15:50:00,103.14,103.14,101.63,102.11,160449.0,98.8331,98.8331,97.3862,97.8462,160449.0
2020-04-07 15:55:00,102.12,102.16,101.57,101.58,219265.0,97.8557,97.8941,97.3287,97.3383,219265.0
2020-04-08 09:30:00,102.61,103.19,102.36,102.61,102237.0,98.3253,98.8811,98.0857,98.3253,102237.0
2020-04-08 09:35:00,102.67,103.02,102.39,102.86,95028.0,98.3828,98.7182,98.1145,98.5648,95028.0
2020-04-08 09:40:00,102.89,103.32,102.89,103.2,104574.0,98.5936,99.0056,98.5936,98.8906,104574.0
2020-04-08 09:45:00,103.24,103.41,102.68,102.7,78628.0,98.929,99.0919,98.3924,98.4115,78628.0
2020-04-08 09:50:00,102.71,102.99,102.57,102.76,57424.0,98.4211,98.6894,98.2869,98.469,57424.0
2020-04-08 09:55:00,102.7,102.82,102.47,102.48,54443.0,98.4115,98.5265,98.1911,98.2007,54443.0
2020-04-08 10:00:00,102.51,102.73,102.38,102.39,44879.0,98.2295,98.4403,98.1049,98.1145,44879.0
2020-04-08 10:05:00,102.38,102.55,102.09,102.26,35489.0,98.1049,98.2678,97.827,97.9899,35489.0
2020-04-08 10:10:00,102.27,102.68,102.27,102.62,30781.0,97.9995,98.3924,97.9995,98.3349,30781.0
2020-04-08 10:15:00,102.63,102.83,102.5,102.8,23966.0,98.3444,98.5361,98.2199,98.5073,23966.0
2020-04-08 10:20:00,102.84,102.85,102.58,102.58,35014.0,98.5457,98.5553,98.2965,98.2965,35014.0
2020-04-08 10:25:00,102.59,103.17,102.58,103.17,14757.0,98.3061,98.8619,98.2965,98.8619,14757.0
2020-04-08 10:30:00,103.19,103.34,103.04,103.34,22281.0,98.8811,99.0248,98.7373,99.0248,22281.0
2020-04-08 10:35:00,103.36,103.36,103.05,103.07,23304.0,99.044,99.044,98.7469,98.7661,23304.0
2020-04-08 10:40:00,103.11,103.22,102.76,102.87,23300.0,98.8044,98.9098,98.469,98.5744,23300.0
2020-04-08 10:45:00,102.87,103.12,102.85,103.07,25081.0,98.5744,98.814,98.5553,98.7661,25081.0
2020-04-08 10:50:00,103.15,103.44,103.15,103.29,20762.0,98.8427,99.1206,98.8427,98.9769,20762.0
2020-04-08 10:55:00,103.3,103.48,103.07,103.47,31969.0,98.9865,99.1589,98.7661,99.1494,31969.0
2020-04-08 11:00:00,103.49,103.6,103.45,103.51,27951.0,99.1685,99.2739,99.1302,99.1877,27951.0
2020-04-08 11:05:00,103.57,103.65,103.36,103.48,27924.0,99.2452,99.3218,99.044,99.1589,27924.0
2020-04-08 11:10:00,103.5,104.03,103.5,103.92,57458.0,99.1781,99.686,99.1781,99.5806,57458.0
2020-04-08 11:15:00,103.94,104.2,103.91,104.12,58187.0,99.5997,99.8489,99.571,99.7722,58187.0
2020-04-08 11:20:00,104.11,104.45,104.11,104.24,51387.0,99.7626,100.0884,99.7626,99.8872,51387.0
2020-04-08 11:25:00,104.25,104.57,104.25,104.49,21313.0,99.8968,100.2034,99.8968,100.1268,21313.0
2020-04-08 11:30:00,104.51,104.69,104.38,104.66,33127.0,100.1459,100.3184,100.0214,100.2897,33127.0
2020-04-08 11:35:00,104.68,104.96,104.63,104.93,32736.0,100.3088,100.5771,100.2609,100.5484,32736.0
2020-04-08 11:40:00,104.93,105.0,104.84,104.92,39375.0,100.5484,100.6155,100.4622,100.5388,39375.0
2020-04-08 11:45:00,104.92,105.16,104.88,105.02,25135.0,100.5388,100.7688,100.5005,100.6346,25135.0
2020-04-08 11:50:00,105.02,105.02,104.55,104.65,43137.0,100.6346,100.6346,100.1843,100.2801,43137.0
2020-04-08 11:55:00,104.68,104.77,104.52,104.53,22529.0,100.3088,100.3951,100.1555,100.1651,22529.0
2020-04-08 12:00:00,104.55,104.61,104.34,104.6,26580.0,100.1843,100.2418,99.983,100.2322,26580.0
2020-04-08 12:05:00,104.6,104.6,104.42,104.51,38006.0,100.2322,100.2322,100.0597,100.1459,38006.0
2020-04-08 12:10:00,104.53,104.53,104.26,104.46,47571.0,100.1651,100.1651,99.9064,100.098,47571.0
2020-04-08 12:15:00,104.51,104.84,104.51,104.73,19734.0,100.1459,100.4622,100.1459,100.3567,19734.0
2020-04-08 12:20:00,104.73,104.83,104.67,104.8,25447.0,100.3567,100.4526,100.2993,100.4238,25447.0
2020-04-08 12:25:00,104.79,104.79,104.48,104.49,28899.0,100.4142,100.4142,100.1172,100.1268,28899.0
2020-04-08 12:30:00,104.52,104.65,104.52,104.64,30758.0,100.1555,100.2801,100.1555,100.2705,30758.0
2020-04-08 12:35:00,104.65,104.87,104.39,104.85,69258.0,100.2801,100.4909,100.0309,100.4717,69258.0
2020-04-08 12:40:00,104.84,105.01,104.77,104.89,59405.0,100.4622,100.6251,100.3951,100.5101,59405.0
2020-04-08 12:45:00,104.93,105.06,104.83,104.85,29725.0,100.5484,100.673,100.4526,100.4717,29725.0
2020-04-08 12:50:00,104.9,104.94,104.67,104.77,27168.0,100.5197,100.558,100.2993,100.3951,27168.0
2020-04-08 12:55:00,104.78,104.78,104.58,104.7,24583.0,100.4047,100.4047,100.213,100.328,24583.0
2020-04-08 13:00:00,104.77,104.77,104.52,104.63,43678.0,100.3951,100.3951,100.1555,100.2609,43678.0
2020-04-08 13:05:00,104.63,104.77,104.51,104.62,24904.0,100.2609,100.3951,100.1459,100.2513,24904.0
2020-04-08 13:10:00,104.62,104.73,104.48,104.73,24321.0,100.2513,100.3567,100.1172,100.3567,24321.0
2020-04-08 13:15:00,104.76,104.81,104.69,104.8,24792.0,100.3855,100.4334,100.3184,100.4238,24792.0
2020-04-08 13:20:00,104.83,104.99,104.78,104.98,36297.0,100.4526,100.6059,100.4047,100.5963,36297.0
2020-04-08 13:25:00,105.0,105.0,104.57,104.6,15038.0,100.6155,100.6155,100.2034,100.2322,15038.0
2020-04-08 13:30:00,104.64,104.69,104.37,104.44,37778.0,100.2705,100.3184,100.0118,100.0789,37778.0
2020-04-08 13:35:00,104.38,104.38,104.08,104.14,47246.0,100.0214,100.0214,99.7339,99.7914,47246.0
2020-04-08 13:40:00,104.18,104.39,104.12,104.14,47351.0,99.8297,100.0309,99.7722,99.7914,47351.0
2020-04-08 13:45:00,104.17,104.33,104.08,104.11,19618.0,99.8201,99.9735,99.7339,99.7626,19618.0
2020-04-08 13:50:00,104.15,104.34,104.13,104.27,31106.0,99.801,99.983,99.7818,99.916,31106.0
2020-04-08 13:55:00,104.25,104.25,103.87,103.92,27566.0,99.8968,99.8968,99.5327,99.5806,27566.0
2020-04-08 14:00:00,103.94,104.34,103.9,104.29,52627.0,99.5997,99.983,99.5614,99.9351,52627.0
2020-04-08 14:05:00,104.3,104.41,104.13,104.41,29616.0,99.9447,100.0501,99.7818,100.0501,29616.0
2020-04-08 14:10:00,104.4,104.5,104.27,104.28,34995.0,100.0405,100.1364,99.916,99.9255,34995.0
2020-04-08 14:15:00,104.29,104.52,104.29,104.45,45032.0,99.9351,100.1555,99.9351,100.0884,45032.0
2020-04-08 14:20:00,104.54,104.83,104.39,104.83,41685.0,100.1747,100.4526,100.0309,100.4526,41685.0
2020-04-08 14:25:00,104.84,104.89,104.74,104.77,40172.0,100.4622,100.5101,100.3663,100.3951,40172.0
2020-04-08 14:30:00,104.76,105.01,104.76,104.88,77166.0,100.3855,100.6251,100.3855,100.5005,77166.0
2020-04-08 14:35:00,104.87,104.94,104.81,104.87,43238.0,100.4909,100.558,100.4334,100.4909,43238.0
2020-04-08 14:40:00,104.85,105.08,104.8,104.8,44469.0,100.4717,100.6921,100.4238,100.4238,44469.0
2020-04-08 14:45:00,104.82,104.91,104.63,104.67,24675.0,100.443,100.5292,100.2609,100.2993,24675.0
2020-04-08 14:50:00,104.69,104.94,104.69,104.93,32911.0,100.3184,100.558,100.3184,100.5484,32911.0
2020-04-08 14:55:00,104.94,104.94,104.77,104.87,32063.0,100.558,100.558,100.3951,100.4909,32063.0
2020-04-08 15:00:00,104.82,105.05,104.75,105.04,28634.0,100.443,100.6634,100.3759,100.6538,28634.0
2020-04-08 15:05:00,105.03,105.12,104.89,105.05,46540.0,100.6442,100.7305,100.5101,100.6634,46540.0
2020-04-08 15:10:00,105.04,105.07,104.72,104.73,30212.0,100.6538,100.6826,100.3472,100.3567,30212.0
2020-04-08 15:15:00,104.74,104.94,104.71,104.84,34210.0,100.3663,100.558,100.3376,100.4622,34210.0
2020-04-08 15:20:00,104.85,104.92,104.52,104.61,30664.0,100.4717,100.5388,100.1555,100.2418,30664.0
2020-04-08 15:25:00,104.65,104.86,104.65,104.81,63460.0,100.2801,100.4813,100.2801,100.4334,63460.0
2020-04-08 15:30:00,104.83,105.17,104.61,104.66,52625.0,100.4526,100.7784,100.2418,100.2897,52625.0
2020-04-08 15:35:00,104.65,104.7,104.37,104.57,63685.0,100.2801,100.328,100.0118,100.2034,63685.0
2020-04-08 15:40:00,104.56,104.69,104.16,104.65,92390.0,100.1938,100.3184,99.8106,100.2801,92390.0
2020-04-08 15:45:00,104.63,104.76,104.48,104.75,106647.0,100.2609,100.3855,100.1172,100.3759,106647.0
2020-04-08 15:50:00,104.77,105.21,104.77,105.01,118279.0,100.3951,100.8167,100.3951,100.6251,118279.0
2020-04-08 15:55:00,105.03,105.03,104.7,104.8,178475.0,100.6442,100.6442,100.328,100.4238,178475.0
2020-04-09 09:30:00,106.8,106.82,106.0,106.22,184597.0,102.3403,102.3595,101.5737,101.7845,184597.0
2020-04-09 09:35:00,106.18,106.82,106.14,106.73,120990.0,101.7462,102.3595,101.7079,102.2732,120990.0
2020-04-09 09:40:00,106.76,107.71,106.72,107.67,94209.0,102.302,103.2123,102.2637,103.174,94209.0
2020-04-09 09:45:00,107.65,107.69,107.35,107.66,93452.0,103.1548,103.1931,102.8673,103.1644,93452.0
2020-04-09 09:50:00,107.63,107.83,107.39,107.76,64986.0,103.1357,103.3273,102.9057,103.2602,64986.0
2020-04-09 09:55:00,107.75,108.38,107.72,108.29,61617.0,103.2506,103.8543,103.2219,103.7681,61617.0
2020-04-09 10:00:00,108.29,108.44,108.05,108.09,105305.0,103.7681,103.9118,103.5381,103.5764,105305.0
2020-04-09 10:05:00,108.08,108.22,107.54,107.56,91876.0,103.5669,103.701,103.0494,103.0686,91876.0
2020-04-09 10:10:00,107.56,107.82,107.53,107.68,69946.0,103.0686,103.3177,103.0398,103.1836,69946.0
2020-04-09 10:15:00,107.73,107.75,107.08,107.08,64628.0,103.2315,103.2506,102.6086,102.6086,64628.0
2020-04-09 10:20:00,107.08,107.17,106.45,106.83,115045.0,102.6086,102.6949,102.0049,102.3691,115045.0
2020-04-09 10:25:00,106.8,107.56,106.8,107.53,62263.0,102.3403,103.0686,102.3403,103.0398,62263.0
2020-04-09 10:30:00,107.57,107.58,107.09,107.48,34609.0,103.0782,103.0877,102.6182,102.9919,34609.0
2020-04-09 10:35:00,107.5,107.89,107.25,107.88,41113.0,103.0111,103.3848,102.7715,103.3752,41113.0
2020-04-09 10:40:00,107.87,107.87,107.33,107.61,80132.0,103.3656,103.3656,102.8482,103.1165,80132.0
2020-04-09 10:45:00,107.63,107.79,107.37,107.37,46464.0,103.1357,103.289,102.8865,102.8865,46464.0
2020-04-09 10:50:00,107.4,107.47,106.94,107.01,62707.0,102.9153,102.9823,102.4745,102.5415,62707.0
2020-04-09 10:55:00,107.02,107.39,107.01,107.28,50613.0,102.5511,102.9057,102.5415,102.8003,50613.0
2020-04-09 11:00:00,107.25,107.3,106.69,106.69,55791.0,102.7715,102.8194,102.2349,102.2349,55791.0
2020-04-09 11:05:00,106.72,106.93,106.51,106.81,35165.0,102.2637,102.4649,102.0624,102.3499,35165.0
2020-04-09 11:10:00,106.87,106.95,106.49,106.74,35769.0,102.4074,102.484,102.0433,102.2828,35769.0
2020-04-09 11:15:00,106.74,106.77,106.47,106.63,38941.0,102.2828,102.3116,102.0241,102.1774,38941.0
2020-04-09 11:20:00,106.67,106.89,106.58,106.68,37785.0,102.2157,102.4266,102.1295,102.2253,37785.0
2020-04-09 11:25:00,106.7,107.1,106.58,107.05,37504.0,102.2445,102.6278,102.1295,102.5799,37504.0
2020-04-09 11:30:00,107.07,107.22,106.89,106.99,39444.0,102.599,102.7428,102.4266,102.5224,39444.0
2020-04-09 11:35:00,106.98,107.39,106.87,107.32,24264.0,102.5128,102.9057,102.4074,102.8386,24264.0
2020-04-09 11:40:00,107.38,107.45,107.11,107.32,54579.0,102.8961,102.9632,102.6374,102.8386,54579.0
2020-04-09 11:45:00,107.41,107.5,107.28,107.46,23599.0,102.9248,103.0111,102.8003,102.9728,23599.0
2020-04-09 11:50:00,107.46,107.54,107.26,107.34,40015.0,102.9728,103.0494,102.7811,102.8578,40015.0
2020-04-09 11:55:00,107.33,107.51,107.2,107.51,17967.0,102.8482,103.0207,102.7236,103.0207,17967.0
2020-04-09 12:00:00,107.51,107.7,107.4,107.7,24382.0,103.0207,103.2027,102.9153,103.2027,24382.0
2020-04-09 12:05:00,107.74,107.82,107.61,107.82,22488.0,103.2411,103.3177,103.1165,103.3177,22488.0
2020-04-09 12:10:00,107.83,107.83,107.64,107.73,20600.0,103.3273,103.3273,103.1452,103.2315,20600.0
2020-04-09 12:15:00,107.72,107.98,107.68,107.97,31553.0,103.2219,103.471,103.1836,103.4615,31553.0
2020-04-09 12:20:00,107.98,108.02,107.89,107.91,34484.0,103.471,103.5094,103.3848,103.404,34484.0
2020-04-09 12:25:00,107.93,107.93,107.5,107.52,24307.0,103.4231,103.4231,103.0111,103.0302,24307.0
2020-04-09 12:30:00,107.51,107.75,107.47,107.49,20291.0,103.0207,103.2506,102.9823,103.0015,20291.0
2020-04-09 12:35:00,107.49,107.65,107.4,107.64,15234.0,103.0015,103.1548,102.9153,103.1452,15234.0
2020-04-09 12:40:00,107.63,107.78,107.6,107.68,23994.0,103.1357,103.2794,103.1069,103.1836,23994.0
2020-04-09 12:45:00,107.66,107.85,107.53,107.77,17212.0,103.1644,103.3465,103.0398,103.2698,17212.0
2020-04-09 12:50:00,107.75,107.91,107.67,107.84,24106.0,103.2506,103.404,103.174,103.3369,24106.0
2020-04-09 12:55:00,107.84,108.14,107.77,107.95,50599.0,103.3369,103.6244,103.2698,103.4423,50599.0
2020-04-09 13:00:00,107.91,107.99,107.8,107.82,17022.0,103.404,103.4806,103.2986,103.3177,17022.0
2020-04-09 13:05:00,107.86,107.92,107.77,107.92,29059.0,103.356,103.4135,103.2698,103.4135,29059.0
2020-04-09 13:10:00,107.93,107.94,107.62,107.75,11141.0,103.4231,103.4327,103.1261,103.2506,11141.0
2020-04-09 13:15:00,107.77,107.85,107.59,107.83,36406.0,103.2698,103.3465,103.0973,103.3273,36406.0
2020-04-09 13:20:00,107.83,107.85,107.7,107.73,22740.0,103.3273,103.3465,103.2027,103.2315,22740.0
2020-04-09 13:25:00,107.75,107.82,107.63,107.72,32493.0,103.2506,103.3177,103.1357,103.2219,32493.0
2020-04-09 13:30:00,107.76,107.87,107.67,107.7,32725.0,103.2602,103.3656,103.174,103.2027,32725.0
2020-04-09 13:35:00,107.7,107.72,107.29,107.33,78307.0,103.2027,103.2219,102.8099,102.8482,78307.0
2020-04-09 13:40:00,107.34,107.6,107.32,107.54,79308.0,102.8578,103.1069,102.8386,103.0494,79308.0
2020-04-09 13:45:00,107.53,107.53,107.2,107.2,24237.0,103.0398,103.0398,102.7236,102.7236,24237.0
2020-04-09 13:50:00,107.2,107.58,107.08,107.46,49207.0,102.7236,103.0877,102.6086,102.9728,49207.0
2020-04-09 13:55:00,107.46,107.64,107.36,107.6,34733.0,102.9728,103.1452,102.8769,103.1069,34733.0
2020-04-09 14:00:00,107.58,107.65,107.16,107.16,41474.0,103.0877,103.1548,102.6853,102.6853,41474.0
2020-04-09 14:05:00,107.16,107.23,106.94,107.06,48436.0,102.6853,102.7524,102.4745,102.5895,48436.0
2020-04-09 14:10:00,107.13,107.28,107.04,107.04,26725.0,102.6565,102.8003,102.5703,102.5703,26725.0
2020-04-09 14:15:00,107.02,107.03,106.82,106.94,30048.0,102.5511,102.5607,102.3595,102.4745,30048.0
2020-04-09 14:20:00,106.95,107.18,106.73,107.13,54194.0,102.484,102.7044,102.2732,102.6565,54194.0
2020-04-09 14:25:00,107.11,107.22,106.76,106.8,60127.0,102.6374,102.7428,102.302,102.3403,60127.0
2020-04-09 14:30:00,106.78,107.15,106.77,106.82,81465.0,102.3211,102.6757,102.3116,102.3595,81465.0
2020-04-09 14:35:00,106.8,107.0,106.73,106.93,50520.0,102.3403,102.532,102.2732,102.4649,50520.0
2020-04-09 14:40:00,106.95,107.0,106.66,106.82,64200.0,102.484,102.532,102.2062,102.3595,64200.0
2020-04-09 14:45:00,106.82,106.92,106.3,106.32,75297.0,102.3595,102.4553,101.8612,101.8804,75297.0
2020-04-09 14:50:00,106.32,106.41,105.81,105.84,88485.0,101.8804,101.9666,101.3917,101.4204,88485.0
2020-04-09 14:55:00,105.81,106.2,105.65,106.19,170532.0,101.3917,101.7654,101.2383,101.7558,170532.0
2020-04-09 15:00:00,106.2,106.25,105.96,106.1,113985.0,101.7654,101.8133,101.5354,101.6695,113985.0
2020-04-09 15:05:00,106.13,106.54,105.95,106.52,69096.0,101.6983,102.0912,101.5258,102.072,69096.0
2020-04-09 15:10:00,106.54,106.67,106.4,106.57,52892.0,102.0912,102.2157,101.957,102.1199,52892.0
2020-04-09 15:15:00,106.6,106.74,106.37,106.46,68844.0,102.1487,102.2828,101.9283,102.0145,68844.0
2020-04-09 15:20:00,106.49,106.56,106.29,106.33,107215.0,102.0433,102.1103,101.8516,101.8899,107215.0
2020-04-09 15:25:00,106.4,106.75,106.35,106.75,47095.0,101.957,102.2924,101.9091,102.2924,47095.0
2020-04-09 15:30:00,106.75,107.05,106.75,106.98,55593.0,102.2924,102.5799,102.2924,102.5128,55593.0
2020-04-09 15:35:00,107.01,107.04,106.57,106.86,54243.0,102.5415,102.5703,102.1199,102.3978,54243.0
2020-04-09 15:40:00,106.85,107.06,106.75,106.92,39520.0,102.3882,102.5895,102.2924,102.4553,39520.0
2020-04-09 15:45:00,106.93,107.0,106.44,106.46,70910.0,102.4649,102.532,101.9953,102.0145,70910.0
2020-04-09 15:50:00,106.44,106.83,106.32,106.79,109127.0,101.9953,102.3691,101.8804,102.3307,109127.0
2020-04-09 15:55:00,106.77,106.93,106.63,106.69,97946.0,102.3116,102.4649,102.1774,102.2349,97946.0
2020-04-13 09:30:00,106.39,106.45,105.48,105.49,107472.0,101.9474,102.0049,101.0754,101.085,107472.0
2020-04-13 09:35:00,105.5,105.86,105.24,105.86,111381.0,101.0946,101.4396,100.8455,101.4396,111381.0
2020-04-13 09:40:00,105.87,105.87,105.11,105.14,33971.0,101.4491,101.4491,100.7209,100.7496,33971.0
2020-04-13 09:45:00,105.21,105.28,104.67,104.83,48585.0,100.8167,100.8838,100.2993,100.4526,48585.0
2020-04-13 09:50:00,104.77,105.3,104.77,105.22,70810.0,100.3951,100.9029,100.3951,100.8263,70810.0
2020-04-13 09:55:00,105.26,105.49,104.9,105.03,47231.0,100.8646,101.085,100.5197,100.6442,47231.0
2020-04-13 10:00:00,105.03,105.75,104.98,105.68,92349.0,100.6442,101.3342,100.5963,101.2671,92349.0
2020-04-13 10:05:00,105.71,105.84,105.59,105.76,46067.0,101.2958,101.4204,101.1808,101.3437,46067.0
2020-04-13 10:10:00,105.74,105.78,105.49,105.66,89252.0,101.3246,101.3629,101.085,101.2479,89252.0
2020-04-13 10:15:00,105.65,105.66,105.08,105.09,30467.0,101.2383,101.2479,100.6921,100.7017,30467.0
2020-04-13 10:20:00,105.12,105.26,104.74,104.77,75792.0,100.7305,100.8646,100.3663,100.3951,75792.0
2020-04-13 10:25:00,104.75,105.14,104.7,105.11,62473.0,100.3759,100.7496,100.328,100.7209,62473.0
2020-04-13 10:30:00,105.1,105.4,104.89,105.38,41191.0,100.7113,100.9988,100.5101,100.9796,41191.0
2020-04-13 10:35:00,105.39,105.39,104.97,105.02,26202.0,100.9892,100.9892,100.5867,100.6346,26202.0
2020-04-13 10:40:00,104.99,105.22,104.89,105.02,23936.0,100.6059,100.8263,100.5101,100.6346,23936.0
2020-04-13 10:45:00,105.06,105.39,105.05,105.22,38304.0,100.673,100.9892,100.6634,100.8263,38304.0
2020-04-13 10:50:00,105.2,105.31,105.01,105.06,41634.0,100.8071,100.9125,100.6251,100.673,41634.0
2020-04-13 10:55:00,105.06,105.17,105.02,105.12,39863.0,100.673,100.7784,100.6346,100.7305,39863.0
2020-04-13 11:00:00,105.04,105.14,104.84,105.08,34733.0,100.6538,100.7496,100.4622,100.6921,34733.0
2020-04-13 11:05:00,105.08,105.08,104.65,104.76,45737.0,100.6921,100.6921,100.2801,100.3855,45737.0
2020-04-13 11:10:00,104.83,105.17,104.82,105.09,36469.0,100.4526,100.7784,100.443,100.7017,36469.0
2020-04-13 11:15:00,105.12,105.46,105.12,105.33,32713.0,100.7305,101.0563,100.7305,100.9317,32713.0
2020-04-13 11:20:00,105.33,105.47,105.22,105.45,21460.0,100.9317,101.0658,100.8263,101.0467,21460.0
2020-04-13 11:25:00,105.44,105.85,105.44,105.75,21031.0,101.0371,101.43,101.0371,101.3342,21031.0
2020-04-13 11:30:00,105.75,105.75,105.44,105.58,12351.0,101.3342,101.3342,101.0371,101.1713,12351.0
2020-04-13 11:35:00,105.53,105.69,105.51,105.53,18948.0,101.1233,101.2767,101.1042,101.1233,18948.0
2020-04-13 11:40:00,105.52,105.54,105.36,105.48,42403.0,101.1138,101.1329,100.9604,101.0754,42403.0
2020-04-13 11:45:00,105.49,105.89,105.45,105.85,19867.0,101.085,101.4683,101.0467,101.43,19867.0
2020-04-13 11:50:00,105.84,105.98,105.78,105.93,18261.0,101.4204,101.5546,101.3629,101.5066,18261.0
2020-04-13 11:55:00,105.93,106.01,105.8,105.82,32831.0,101.5066,101.5833,101.3821,101.4012,32831.0
2020-04-13 12:00:00,105.83,106.19,105.76,106.16,21640.0,101.4108,101.7558,101.3437,101.727,21640.0
2020-04-13 12:05:00,106.18,106.34,106.16,106.27,22034.0,101.7462,101.8995,101.727,101.8324,22034.0
2020-04-13 12:10:00,106.29,106.43,106.26,106.43,20879.0,101.8516,101.9858,101.8229,101.9858,20879.0
2020-04-13 12:15:00,106.43,106.54,106.32,106.45,22893.0,101.9858,102.0912,101.8804,102.0049,22893.0
2020-04-13 12:20:00,106.47,106.47,106.22,106.24,22019.0,102.0241,102.0241,101.7845,101.8037,22019.0
2020-04-13 12:25:00,106.25,106.32,105.94,105.94,36333.0,101.8133,101.8804,101.5162,101.5162,36333.0
2020-04-13 12:30:00,105.93,105.93,105.62,105.65,38509.0,101.5066,101.5066,101.2096,101.2383,38509.0
2020-04-13 12:35:00,105.63,105.68,105.45,105.49,67462.0,101.2192,101.2671,101.0467,101.085,67462.0
2020-04-13 12:40:00,105.55,105.75,105.52,105.71,29369.0,101.1425,101.3342,101.1138,101.2958,29369.0
2020-04-13 12:45:00,105.71,105.91,105.66,105.85,20157.0,101.2958,101.4875,101.2479,101.43,20157.0
2020-04-13 12:50:00,105.85,105.85,105.41,105.42,20756.0,101.43,101.43,101.0084,101.0179,20756.0
2020-04-13 12:55:00,105.46,105.56,105.37,105.54,23282.0,101.0563,101.1521,100.97,101.1329,23282.0
2020-04-13 13:00:00,105.5,105.51,105.37,105.46,18624.0,101.0946,101.1042,100.97,101.0563,18624.0
2020-04-13 13:05:00,105.49,105.68,105.46,105.68,11862.0,101.085,101.2671,101.0563,101.2671,11862.0
2020-04-13 13:10:00,105.74,105.75,105.37,105.39,19040.0,101.3246,101.3342,100.97,100.9892,19040.0
2020-04-13 13:15:00,105.42,105.54,105.35,105.54,13987.0,101.0179,101.1329,100.9509,101.1329,13987.0
2020-04-13 13:20:00,105.53,105.53,105.32,105.36,17164.0,101.1233,101.1233,100.9221,100.9604,17164.0
2020-04-13 13:25:00,105.36,105.5,105.29,105.42,20052.0,100.9604,101.0946,100.8934,101.0179,20052.0
2020-04-13 13:30:00,105.43,105.73,105.36,105.66,28044.0,101.0275,101.315,100.9604,101.2479,28044.0
2020-04-13 13:35:00,105.65,105.87,105.6,105.82,9542.0,101.2383,101.4491,101.1904,101.4012,9542.0
2020-04-13 13:40:00,105.8,105.97,105.8,105.86,12240.0,101.3821,101.545,101.3821,101.4396,12240.0
2020-04-13 13:45:00,105.89,105.94,105.74,105.76,16506.0,101.4683,101.5162,101.3246,101.3437,16506.0
2020-04-13 13:50:00,105.75,106.03,105.74,106.03,21025.0,101.3342,101.6025,101.3246,101.6025,21025.0
2020-04-13 13:55:00,106.03,106.11,105.86,105.91,17366.0,101.6025,101.6791,101.4396,101.4875,17366.0
2020-04-13 14:00:00,105.94,106.08,105.83,106.02,26213.0,101.5162,101.6504,101.4108,101.5929,26213.0
2020-04-13 14:05:00,106.02,106.21,105.98,106.05,11590.0,101.5929,101.7749,101.5546,101.6216,11590.0
2020-04-13 14:10:00,106.05,106.06,105.61,105.61,34222.0,101.6216,101.6312,101.2,101.2,34222.0
2020-04-13 14:15:00,105.63,105.93,105.61,105.92,18450.0,101.2192,101.5066,101.2,101.4971,18450.0
2020-04-13 14:20:00,105.91,105.91,105.67,105.79,12753.0,101.4875,101.4875,101.2575,101.3725,12753.0
2020-04-13 14:25:00,105.85,105.85,105.64,105.82,24589.0,101.43,101.43,101.2288,101.4012,24589.0
2020-04-13 14:30:00,105.85,105.99,105.85,105.97,11946.0,101.43,101.5641,101.43,101.545,11946.0
2020-04-13 14:35:00,105.95,105.95,105.73,105.76,34988.0,101.5258,101.5258,101.315,101.3437,34988.0
2020-04-13 14:40:00,105.77,105.78,105.61,105.65,23664.0,101.3533,101.3629,101.2,101.2383,23664.0
2020-04-13 14:45:00,105.64,106.06,105.63,105.99,25244.0,101.2288,101.6312,101.2192,101.5641,25244.0
2020-04-13 14:50:00,105.95,106.06,105.92,106.01,13822.0,101.5258,101.6312,101.4971,101.5833,13822.0
2020-04-13 14:55:00,106.03,106.22,105.98,106.18,16057.0,101.6025,101.7845,101.5546,101.7462,16057.0
2020-04-13 15:00:00,106.19,106.19,105.83,105.88,25347.0,101.7558,101.7558,101.4108,101.4587,25347.0
2020-04-13 15:05:00,105.9,106.05,105.9,105.96,18042.0,101.4779,101.6216,101.4779,101.5354,18042.0
2020-04-13 15:10:00,105.92,106.14,105.9,106.12,21594.0,101.4971,101.7079,101.4779,101.6887,21594.0
2020-04-13 15:15:00,106.08,106.6,106.01,106.6,57729.0,101.6504,102.1487,101.5833,102.1487,57729.0
2020-04-13 15:20:00,106.59,106.68,106.42,106.51,74614.0,102.1391,102.2253,101.9762,102.0624,74614.0
2020-04-13 15:25:00,106.52,106.56,106.36,106.56,34742.0,102.072,102.1103,101.9187,102.1103,34742.0
2020-04-13 15:30:00,106.59,106.84,106.44,106.83,54480.0,102.1391,102.3786,101.9953,102.3691,54480.0
2020-04-13 15:35:00,106.83,106.91,106.67,106.82,72120.0,102.3691,102.4457,102.2157,102.3595,72120.0
2020-04-13 15:40:00,106.84,106.94,106.65,106.93,60591.0,102.3786,102.4745,102.1966,102.4649,60591.0
2020-04-13 15:45:00,106.92,107.03,106.71,107.0,48477.0,102.4553,102.5607,102.2541,102.532,48477.0
2020-04-13 15:50:00,106.99,107.05,106.4,106.69,128362.0,102.5224,102.5799,101.957,102.2349,128362.0
2020-04-13 15:55:00,106.67,106.72,106.45,106.6,81633.0,102.2157,102.2637,102.0049,102.1487,81633.0
2020-04-14 09:30:00,108.76,109.39,108.37,109.39,108800.0,104.2185,104.8222,103.8448,104.8222,108800.0
2020-04-14 09:35:00,109.34,109.57,109.16,109.2,95191.0,104.7742,104.9946,104.6018,104.6401,95191.0
2020-04-14 09:40:00,109.17,109.53,109.03,109.5,87255.0,104.6113,104.9563,104.4772,104.9276,87255.0
2020-04-14 09:45:00,109.51,109.92,109.35,109.91,90209.0,104.9371,105.33,104.7838,105.3204,90209.0
2020-04-14 09:50:00,109.95,110.08,109.82,109.87,48846.0,105.3588,105.4833,105.2342,105.2821,48846.0
2020-04-14 09:55:00,109.89,110.0,109.77,110.0,46371.0,105.3013,105.4067,105.1863,105.4067,46371.0
2020-04-14 10:00:00,110.0,110.03,109.71,109.76,42776.0,105.4067,105.4354,105.1288,105.1767,42776.0
2020-04-14 10:05:00,109.78,109.86,109.62,109.81,21832.0,105.1959,105.2725,105.0426,105.2246,21832.0
2020-04-14 10:10:00,109.81,110.15,109.8,110.06,51165.0,105.2246,105.5504,105.215,105.4642,51165.0
2020-04-14 10:15:00,110.14,110.63,110.1,110.62,64390.0,105.5408,106.0104,105.5025,106.0008,64390.0
2020-04-14 10:20:00,110.61,110.67,110.43,110.45,42404.0,105.9912,106.0487,105.8187,105.8379,42404.0
2020-04-14 10:25:00,110.48,110.49,110.13,110.31,30712.0,105.8666,105.8762,105.5313,105.7037,30712.0
2020-04-14 10:30:00,110.3,110.31,109.92,109.92,39584.0,105.6942,105.7037,105.33,105.33,39584.0
2020-04-14 10:35:00,109.89,110.04,109.79,109.88,36206.0,105.3013,105.445,105.2055,105.2917,36206.0
2020-04-14 10:40:00,109.92,110.15,109.84,110.15,29141.0,105.33,105.5504,105.2534,105.5504,29141.0
2020-04-14 10:45:00,110.17,110.33,110.01,110.14,79191.0,105.5696,105.7229,105.4163,105.5408,79191.0
2020-04-14 10:50:00,110.13,110.18,109.91,109.91,41086.0,105.5313,105.5792,105.3204,105.3204,41086.0
2020-04-14 10:55:00,109.9,109.92,109.7,109.7,46412.0,105.3109,105.33,105.1192,105.1192,46412.0
2020-04-14 11:00:00,109.69,109.89,109.44,109.47,54003.0,105.1096,105.3013,104.8701,104.8988,54003.0
2020-04-14 11:05:00,109.45,109.47,109.09,109.38,138302.0,104.8797,104.8988,104.5347,104.8126,138302.0
2020-04-14 11:10:00,109.41,109.5,109.06,109.22,50134.0,104.8413,104.9276,104.5059,104.6593,50134.0
2020-04-14 11:15:00,109.23,109.53,109.23,109.27,49973.0,104.6688,104.9563,104.6688,104.7072,49973.0
2020-04-14 11:20:00,109.26,109.73,109.23,109.71,75767.0,104.6976,105.148,104.6688,105.1288,75767.0
2020-04-14 11:25:00,109.72,109.85,109.54,109.58,78049.0,105.1384,105.263,104.9659,105.0042,78049.0
2020-04-14 11:30:00,109.58,109.86,109.57,109.84,153515.0,105.0042,105.2725,104.9946,105.2534,153515.0
2020-04-14 11:35:00,109.84,109.91,109.66,109.82,45470.0,105.2534,105.3204,105.0809,105.2342,45470.0
2020-04-14 11:40:00,109.81,109.93,109.68,109.88,70014.0,105.2246,105.3396,105.1001,105.2917,70014.0
2020-04-14 11:45:00,109.9,109.92,109.7,109.81,50483.0,105.3109,105.33,105.1192,105.2246,50483.0
2020-04-14 11:50:00,109.83,109.87,109.64,109.74,307700.0,105.2438,105.2821,105.0617,105.1575,307700.0
2020-04-14 11:55:00,109.77,109.8,109.54,109.6,30126.0,105.1863,105.215,104.9659,105.0234,30126.0
2020-04-14 12:00:00,109.63,110.09,109.63,110.08,97081.0,105.0521,105.4929,105.0521,105.4833,97081.0
2020-04-14 12:05:00,110.09,110.27,110.04,110.22,39810.0,105.4929,105.6654,105.445,105.6175,39810.0
2020-04-14 12:10:00,110.25,110.25,110.11,110.12,27821.0,105.6462,105.6462,105.5121,105.5217,27821.0
2020-04-14 12:15:00,110.15,110.43,110.11,110.42,42295.0,105.5504,105.8187,105.5121,105.8091,42295.0
2020-04-14 12:20:00,110.39,110.5,110.34,110.39,29360.0,105.7804,105.8858,105.7325,105.7804,29360.0
2020-04-14 12:25:00,110.38,110.45,110.23,110.25,31907.0,105.7708,105.8379,105.6271,105.6462,31907.0
2020-04-14 12:30:00,110.3,110.36,110.27,110.31,23041.0,105.6942,105.7517,105.6654,105.7037,23041.0
2020-04-14 12:35:00,110.32,110.49,110.32,110.36,41086.0,105.7133,105.8762,105.7133,105.7517,41086.0
2020-04-14 12:40:00,110.36,110.51,110.36,110.39,23020.0,105.7517,105.8954,105.7517,105.7804,23020.0
2020-04-14 12:45:00,110.42,110.51,110.35,110.4,20914.0,105.8091,105.8954,105.7421,105.79,20914.0
2020-04-14 12:50:00,110.41,110.53,110.39,110.52,17789.0,105.7996,105.9146,105.7804,105.905,17789.0
2020-04-14 12:55:00,110.54,110.6,110.51,110.52,16866.0,105.9241,105.9816,105.8954,105.905,16866.0
2020-04-14 13:00:00,110.52,110.53,110.29,110.37,21077.0,105.905,105.9146,105.6846,105.7612,21077.0
2020-04-14 13:05:00,110.35,110.45,110.3,110.4,12949.0,105.7421,105.8379,105.6942,105.79,12949.0
2020-04-14 13:10:00,110.4,110.54,110.39,110.5,38913.0,105.79,105.9241,105.7804,105.8858,38913.0
2020-04-14 13:15:00,110.48,110.49,110.38,110.41,24640.0,105.8666,105.8762,105.7708,105.7996,24640.0
2020-04-14 13:20:00,110.42,110.7,110.38,110.7,27160.0,105.8091,106.0775,105.7708,106.0775,27160.0
2020-04-14 13:25:00,110.68,110.74,110.58,110.62,14382.0,106.0583,106.1158,105.9625,106.0008,14382.0
2020-04-14 13:30:00,110.64,110.85,110.63,110.83,17790.0,106.02,106.2212,106.0104,106.202,17790.0
2020-04-14 13:35:00,110.8,110.81,110.68,110.72,14165.0,106.1733,106.1829,106.0583,106.0966,14165.0
2020-04-14 13:40:00,110.75,110.84,110.69,110.73,13029.0,106.1254,106.2116,106.0679,106.1062,13029.0
2020-04-14 13:45:00,110.74,110.93,110.73,110.9,16885.0,106.1158,106.2979,106.1062,106.2691,16885.0
2020-04-14 13:50:00,110.9,110.98,110.83,110.91,27508.0,106.2691,106.3458,106.202,106.2787,27508.0
2020-04-14 13:55:00,110.93,110.98,110.89,110.92,24499.0,106.2979,106.3458,106.2595,106.2883,24499.0
2020-04-14 14:00:00,110.91,110.91,110.68,110.7,31814.0,106.2787,106.2787,106.0583,106.0775,31814.0
2020-04-14 14:05:00,110.69,110.69,110.55,110.63,16331.0,106.0679,106.0679,105.9337,106.0104,16331.0
2020-04-14 14:10:00,110.65,110.83,110.65,110.82,717552.0,106.0295,106.202,106.0295,106.1924,717552.0
2020-04-14 14:15:00,110.82,110.93,110.77,110.93,27267.0,106.1924,106.2979,106.1445,106.2979,27267.0
2020-04-14 14:20:00,110.92,111.01,110.91,110.92,26784.0,106.2883,106.3745,106.2787,106.2883,26784.0
2020-04-14 14:25:00,110.92,110.93,110.74,110.75,28701.0,106.2883,106.2979,106.1158,106.1254,28701.0
2020-04-14 14:30:00,110.76,110.81,110.53,110.55,28860.0,106.135,106.1829,105.9146,105.9337,28860.0
2020-04-14 14:35:00,110.56,110.67,110.55,110.58,38756.0,105.9433,106.0487,105.9337,105.9625,38756.0
2020-04-14 14:40:00,110.59,110.69,110.55,110.58,50955.0,105.9721,106.0679,105.9337,105.9625,50955.0
2020-04-14 14:45:00,110.59,110.65,110.45,110.55,44317.0,105.9721,106.0295,105.8379,105.9337,44317.0
2020-04-14 14:50:00,110.56,110.75,110.56,110.64,49387.0,105.9433,106.1254,105.9433,106.02,49387.0
2020-04-14 14:55:00,110.63,110.77,110.62,110.72,41815.0,106.0104,106.1445,106.0008,106.0966,41815.0
2020-04-14 15:00:00,110.71,110.71,110.51,110.51,50615.0,106.087,106.087,105.8954,105.8954,50615.0
2020-04-14 15:05:00,110.5,110.5,110.31,110.39,31172.0,105.8858,105.8858,105.7037,105.7804,31172.0
2020-04-14 15:10:00,110.37,110.48,110.34,110.46,62248.0,105.7612,105.8666,105.7325,105.8475,62248.0
2020-04-14 15:15:00,110.45,110.47,110.17,110.4,49818.0,105.8379,105.8571,105.5696,105.79,49818.0
2020-04-14 15:20:00,110.41,110.46,110.25,110.44,40594.0,105.7996,105.8475,105.6462,105.8283,40594.0
2020-04-14 15:25:00,110.43,110.72,110.43,110.71,61633.0,105.8187,106.0966,105.8187,106.087,61633.0
2020-04-14 15:30:00,110.7,110.89,110.67,110.8,70224.0,106.0775,106.2595,106.0487,106.1733,70224.0
2020-04-14 15:35:00,110.75,110.87,110.75,110.85,50119.0,106.1254,106.2404,106.1254,106.2212,50119.0
2020-04-14 15:40:00,110.86,110.93,110.79,110.79,54649.0,106.2308,106.2979,106.1637,106.1637,54649.0
2020-04-14 15:45:00,110.79,110.98,110.74,110.9,53674.0,106.1637,106.3458,106.1158,106.2691,53674.0
2020-04-14 15:50:00,110.91,111.03,110.68,110.83,120687.0,106.2787,106.3937,106.0583,106.202,120687.0
2020-04-14 15:55:00,110.83,110.86,110.67,110.81,207523.0,106.202,106.2308,106.0487,106.1829,207523.0
2020-04-15 09:30:00,108.07,108.07,107.32,107.65,105115.0,103.5573,103.5573,102.8386,103.1548,105115.0
2020-04-15 09:35:00,107.64,108.53,107.54,108.46,58869.0,103.1452,103.9981,103.0494,103.931,58869.0
2020-04-15 09:40:00,108.45,108.45,107.49,107.58,108381.0,103.9214,103.9214,103.0015,103.0877,108381.0
2020-04-15 09:45:00,107.61,107.86,107.47,107.55,54173.0,103.1165,103.356,102.9823,103.059,54173.0
2020-04-15 09:50:00,107.57,107.58,107.28,107.36,45459.0,103.0782,103.0877,102.8003,102.8769,45459.0
2020-04-15 09:55:00,107.34,107.62,107.13,107.58,48276.0,102.8578,103.1261,102.6565,103.0877,48276.0
2020-04-15 10:00:00,107.59,107.6,107.37,107.38,34410.0,103.0973,103.1069,102.8865,102.8961,34410.0
2020-04-15 10:05:00,107.35,107.84,107.33,107.84,45768.0,102.8673,103.3369,102.8482,103.3369,45768.0
2020-04-15 10:10:00,107.82,108.04,107.76,107.88,34076.0,103.3177,103.5285,103.2602,103.3752,34076.0
2020-04-15 10:15:00,107.86,107.89,107.44,107.48,38592.0,103.356,103.3848,102.9536,102.9919,38592.0
2020-04-15 10:20:00,107.49,107.85,107.49,107.85,49491.0,103.0015,103.3465,103.0015,103.3465,49491.0
2020-04-15 10:25:00,107.85,107.85,107.61,107.75,38455.0,103.3465,103.3465,103.1165,103.2506,38455.0
2020-04-15 10:30:00,107.7,107.97,107.64,107.66,40974.0,103.2027,103.4615,103.1452,103.1644,40974.0
2020-04-15 10:35:00,107.65,107.82,107.26,107.37,30728.0,103.1548,103.3177,102.7811,102.8865,30728.0
2020-04-15 10:40:00,107.39,107.71,107.31,107.55,41680.0,102.9057,103.2123,102.829,103.059,41680.0
2020-04-15 10:45:00,107.55,107.67,107.48,107.61,29240.0,103.059,103.174,102.9919,103.1165,29240.0
2020-04-15 10:50:00,107.59,107.64,107.39,107.55,30876.0,103.0973,103.1452,102.9057,103.059,30876.0
2020-04-15 10:55:00,107.56,107.75,107.45,107.63,50215.0,103.0686,103.2506,102.9632,103.1357,50215.0
2020-04-15 11:00:00,107.63,107.65,107.37,107.47,39153.0,103.1357,103.1548,102.8865,102.9823,39153.0
2020-04-15 11:05:00,107.45,107.46,107.24,107.39,30576.0,102.9632,102.9728,102.7619,102.9057,30576.0
2020-04-15 11:10:00,107.41,107.54,107.4,107.4,26267.0,102.9248,103.0494,102.9153,102.9153,26267.0
2020-04-15 11:15:00,107.46,107.47,107.14,107.2,22309.0,102.9728,102.9823,102.6661,102.7236,22309.0
2020-04-15 11:20:00,107.19,107.3,107.08,107.12,25909.0,102.714,102.8194,102.6086,102.6469,25909.0
2020-04-15 11:25:00,107.12,107.37,107.08,107.34,37265.0,102.6469,102.8865,102.6086,102.8578,37265.0
2020-04-15 11:30:00,107.35,107.67,107.35,107.57,19489.0,102.8673,103.174,102.8673,103.0782,19489.0
2020-04-15 11:35:00,107.56,107.58,107.24,107.28,21692.0,103.0686,103.0877,102.7619,102.8003,21692.0
2020-04-15 11:40:00,107.27,107.35,107.11,107.17,15335.0,102.7907,102.8673,102.6374,102.6949,15335.0
2020-04-15 11:45:00,107.15,107.3,107.1,107.12,20001.0,102.6757,102.8194,102.6278,102.6469,20001.0
2020-04-15 11:50:00,107.14,107.37,107.14,107.34,20865.0,102.6661,102.8865,102.6661,102.8578,20865.0
2020-04-15 11:55:00,107.32,107.5,107.3,107.32,21041.0,102.8386,103.0111,102.8194,102.8386,21041.0
2020-04-15 12:00:00,107.31,107.61,107.24,107.61,29991.0,102.829,103.1165,102.7619,103.1165,29991.0
2020-04-15 12:05:00,107.61,107.62,107.4,107.4,21969.0,103.1165,103.1261,102.9153,102.9153,21969.0
2020-04-15 12:10:00,107.43,107.53,107.35,107.53,26651.0,102.944,103.0398,102.8673,103.0398,26651.0
2020-04-15 12:15:00,107.51,107.63,107.51,107.55,20936.0,103.0207,103.1357,103.0207,103.059,20936.0
2020-04-15 12:20:00,107.56,107.83,107.56,107.76,36260.0,103.0686,103.3273,103.0686,103.2602,36260.0
2020-04-15 12:25:00,107.74,107.96,107.72,107.95,55950.0,103.2411,103.4519,103.2219,103.4423,55950.0
2020-04-15 12:30:00,107.93,108.09,107.89,108.04,90741.0,103.4231,103.5764,103.3848,103.5285,90741.0
2020-04-15 12:35:00,108.04,108.11,107.93,107.96,18394.0,103.5285,103.5956,103.4231,103.4519,18394.0
2020-04-15 12:40:00,107.95,108.25,107.88,108.24,17423.0,103.4423,103.7298,103.3752,103.7202,17423.0
2020-04-15 12:45:00,108.24,108.26,108.08,108.15,9289.0,103.7202,103.7393,103.5669,103.6339,9289.0
2020-04-15 12:50:00,108.16,108.35,108.14,108.18,46445.0,103.6435,103.8256,103.6244,103.6627,46445.0
2020-04-15 12:55:00,108.16,108.19,108.06,108.15,12568.0,103.6435,103.6723,103.5477,103.6339,12568.0
2020-04-15 13:00:00,108.13,108.24,108.04,108.17,11613.0,103.6148,103.7202,103.5285,103.6531,11613.0
2020-04-15 13:05:00,108.18,108.39,108.14,108.37,12462.0,103.6627,103.8639,103.6244,103.8448,12462.0
2020-04-15 13:10:00,108.37,108.48,108.34,108.47,39628.0,103.8448,103.9502,103.816,103.9406,39628.0
2020-04-15 13:15:00,108.47,108.66,108.4,108.59,16666.0,103.9406,104.1226,103.8735,104.0556,16666.0
2020-04-15 13:20:00,108.57,108.59,108.37,108.4,18360.0,104.0364,104.0556,103.8448,103.8735,18360.0
2020-04-15 13:25:00,108.43,108.48,108.23,108.32,22171.0,103.9022,103.9502,103.7106,103.7968,22171.0
2020-04-15 13:30:00,108.32,108.33,108.15,108.2,35903.0,103.7968,103.8064,103.6339,103.6819,35903.0
2020-04-15 13:35:00,108.2,108.29,108.0,108.0,45409.0,103.6819,103.7681,103.4902,103.4902,45409.0
2020-04-15 13:40:00,108.0,108.08,107.93,108.05,35036.0,103.4902,103.5669,103.4231,103.5381,35036.0
2020-04-15 13:45:00,108.03,108.2,107.94,108.16,114018.0,103.5189,103.6819,103.4327,103.6435,114018.0
2020-04-15 13:50:00,108.16,108.26,108.07,108.11,24102.0,103.6435,103.7393,103.5573,103.5956,24102.0
2020-04-15 13:55:00,108.12,108.19,108.05,108.16,13589.0,103.6052,103.6723,103.5381,103.6435,13589.0
2020-04-15 14:00:00,108.17,108.51,108.16,108.39,64376.0,103.6531,103.9789,103.6435,103.8639,64376.0
2020-04-15 14:05:00,108.4,108.44,108.28,108.29,40638.0,103.8735,103.9118,103.7585,103.7681,40638.0
2020-04-15 14:10:00,108.3,108.4,108.2,108.39,66608.0,103.7777,103.8735,103.6819,103.8639,66608.0
2020-04-15 14:15:00,108.38,108.57,108.27,108.52,27675.0,103.8543,104.0364,103.7489,103.9885,27675.0
2020-04-15 14:20:00,108.53,108.73,108.52,108.62,36146.0,103.9981,104.1897,103.9885,104.0843,36146.0
2020-04-15 14:25:00,108.57,108.65,108.41,108.65,30609.0,104.0364,104.1131,103.8831,104.1131,30609.0
2020-04-15 14:30:00,108.66,108.83,108.59,108.82,20419.0,104.1226,104.2855,104.0556,104.276,20419.0
2020-04-15 14:35:00,108.8,109.01,108.76,109.0,23538.0,104.2568,104.458,104.2185,104.4484,23538.0
2020-04-15 14:40:00,108.99,108.99,108.77,108.8,25284.0,104.4389,104.4389,104.228,104.2568,25284.0
2020-04-15 14:45:00,108.83,108.91,108.75,108.87,35199.0,104.2855,104.3622,104.2089,104.3239,35199.0
2020-04-15 14:50:00,108.86,108.86,108.67,108.76,41412.0,104.3143,104.3143,104.1322,104.2185,41412.0
2020-04-15 14:55:00,108.8,109.08,108.8,109.08,21846.0,104.2568,104.5251,104.2568,104.5251,21846.0
2020-04-15 15:00:00,109.07,109.14,108.87,108.89,22371.0,104.5155,104.5826,104.3239,104.343,22371.0
2020-04-15 15:05:00,108.89,108.89,108.56,108.62,17960.0,104.343,104.343,104.0268,104.0843,17960.0
2020-04-15 15:10:00,108.6,108.63,108.48,108.56,45274.0,104.0651,104.0939,103.9502,104.0268,45274.0
2020-04-15 15:15:00,108.57,108.78,108.51,108.75,56556.0,104.0364,104.2376,103.9789,104.2089,56556.0
2020-04-15 15:20:00,108.73,108.78,108.55,108.57,17879.0,104.1897,104.2376,104.0172,104.0364,17879.0
2020-04-15 15:25:00,108.57,108.58,108.23,108.37,27967.0,104.0364,104.046,103.7106,103.8448,27967.0
2020-04-15 15:30:00,108.36,108.42,108.14,108.27,49806.0,103.8352,103.8927,103.6244,103.7489,49806.0
2020-04-15 15:35:00,108.3,108.49,108.23,108.39,102202.0,103.7777,103.9597,103.7106,103.8639,102202.0
2020-04-15 15:40:00,108.39,108.4,108.1,108.37,24358.0,103.8639,103.8735,103.586,103.8448,24358.0
2020-04-15 15:45:00,108.36,108.54,108.36,108.4,32507.0,103.8352,104.0077,103.8352,103.8735,32507.0
2020-04-15 15:50:00,108.42,108.43,108.1,108.14,76415.0,103.8927,103.9022,103.586,103.6244,76415.0
2020-04-15 15:55:00,108.15,108.37,108.14,108.37,323418.0,103.6339,103.8448,103.6244,103.8448,323418.0
2020-04-16 09:30:00,108.83,109.0,108.42,108.46,120699.0,104.2855,104.4484,103.8927,103.931,120699.0
2020-04-16 09:35:00,108.47,108.65,108.31,108.35,81858.0,103.9406,104.1131,103.7873,103.8256,81858.0
2020-04-16 09:40:00,108.36,108.77,108.36,108.68,96562.0,103.8352,104.228,103.8352,104.1418,96562.0
2020-04-16 09:45:00,108.71,108.85,108.37,108.39,78362.0,104.1706,104.3047,103.8448,103.8639,78362.0
2020-04-16 09:50:00,108.36,108.51,108.32,108.42,54633.0,103.8352,103.9789,103.7968,103.8927,54633.0
2020-04-16 09:55:00,108.43,108.48,108.15,108.2,49690.0,103.9022,103.9502,103.6339,103.6819,49690.0
2020-04-16 10:00:00,108.18,108.4,107.98,107.98,74930.0,103.6627,103.8735,103.471,103.471,74930.0
2020-04-16 10:05:00,107.99,108.29,107.97,108.05,44640.0,103.4806,103.7681,103.4615,103.5381,44640.0
2020-04-16 10:10:00,108.05,108.05,107.8,107.92,118812.0,103.5381,103.5381,103.2986,103.4135,118812.0
2020-04-16 10:15:00,107.93,108.28,107.93,108.2,48530.0,103.4231,103.7585,103.4231,103.6819,48530.0
2020-04-16 10:20:00,108.16,108.7,108.14,108.7,47184.0,103.6435,104.161,103.6244,104.161,47184.0
2020-04-16 10:25:00,108.7,108.89,108.65,108.89,56540.0,104.161,104.343,104.1131,104.343,56540.0
2020-04-16 10:30:00,108.86,108.98,108.63,108.83,29061.0,104.3143,104.4293,104.0939,104.2855,29061.0
2020-04-16 10:35:00,108.84,109.05,108.68,108.68,32394.0,104.2951,104.4964,104.1418,104.1418,32394.0
2020-04-16 10:40:00,108.72,109.21,108.63,109.2,56602.0,104.1801,104.6497,104.0939,104.6401,56602.0
2020-04-16 10:45:00,109.16,109.34,109.03,109.29,45639.0,104.6018,104.7742,104.4772,104.7263,45639.0
2020-04-16 10:50:00,109.3,109.31,109.07,109.2,19402.0,104.7359,104.7455,104.5155,104.6401,19402.0
2020-04-16 10:55:00,109.2,109.53,109.18,109.5,32598.0,104.6401,104.9563,104.6209,104.9276,32598.0
2020-04-16 11:00:00,109.48,109.69,109.4,109.66,27946.0,104.9084,105.1096,104.8317,105.0809,27946.0
2020-04-16 11:05:00,109.67,110.01,109.63,109.85,40789.0,105.0905,105.4163,105.0521,105.263,40789.0
2020-04-16 11:10:00,109.84,109.98,109.74,109.74,32087.0,105.2534,105.3875,105.1575,105.1575,32087.0
2020-04-16 11:15:00,109.72,110.05,109.7,110.03,43618.0,105.1384,105.4546,105.1192,105.4354,43618.0
2020-04-16 11:20:00,110.04,110.12,109.94,110.11,34019.0,105.445,105.5217,105.3492,105.5121,34019.0
2020-04-16 11:25:00,110.13,110.28,110.0,110.0,39504.0,105.5313,105.675,105.4067,105.4067,39504.0
2020-04-16 11:30:00,110.01,110.07,109.83,109.85,54440.0,105.4163,105.4738,105.2438,105.263,54440.0
2020-04-16 11:35:00,109.8,110.14,109.79,110.13,41619.0,105.215,105.5408,105.2055,105.5313,41619.0
2020-04-16 11:40:00,110.14,110.27,110.12,110.13,19538.0,105.5408,105.6654,105.5217,105.5313,19538.0
2020-04-16 11:45:00,110.14,110.23,109.98,110.13,37460.0,105.5408,105.6271,105.3875,105.5313,37460.0
2020-04-16 11:50:00,110.15,110.83,110.13,110.81,44303.0,105.5504,106.202,105.5313,106.1829,44303.0
2020-04-16 11:55:00,110.82,110.83,110.67,110.76,35751.0,106.1924,106.202,106.0487,106.135,35751.0
2020-04-16 12:00:00,110.75,111.0,110.49,110.56,59985.0,106.1254,106.3649,105.8762,105.9433,59985.0
2020-04-16 12:05:00,110.56,110.56,110.1,110.14,60461.0,105.9433,105.9433,105.5025,105.5408,60461.0
2020-04-16 12:10:00,110.13,110.18,109.89,109.91,33709.0,105.5313,105.5792,105.3013,105.3204,33709.0
2020-04-16 12:15:00,109.87,109.9,109.32,109.37,90504.0,105.2821,105.3109,104.7551,104.803,90504.0
2020-04-16 12:20:00,109.39,109.52,109.21,109.31,49308.0,104.8222,104.9467,104.6497,104.7455,49308.0
2020-04-16 12:25:00,109.33,109.5,109.16,109.35,70659.0,104.7647,104.9276,104.6018,104.7838,70659.0
2020-04-16 12:30:00,109.31,109.31,108.58,108.7,105621.0,104.7455,104.7455,104.046,104.161,105621.0
2020-04-16 12:35:00,108.72,108.83,108.41,108.8,73864.0,104.1801,104.2855,103.8831,104.2568,73864.0
2020-04-16 12:40:00,108.77,109.24,108.72,109.18,81490.0,104.228,104.6784,104.1801,104.6209,81490.0
2020-04-16 12:45:00,109.18,109.32,109.13,109.31,52348.0,104.6209,104.7551,104.573,104.7455,52348.0
2020-04-16 12:50:00,109.28,109.43,109.2,109.26,52228.0,104.7168,104.8605,104.6401,104.6976,52228.0
2020-04-16 12:55:00,109.21,109.43,109.03,109.27,42354.0,104.6497,104.8605,104.4772,104.7072,42354.0
2020-04-16 13:00:00,109.27,109.46,109.17,109.19,73677.0,104.7072,104.8892,104.6113,104.6305,73677.0
2020-04-16 13:05:00,109.2,109.35,109.08,109.1,24821.0,104.6401,104.7838,104.5251,104.5443,24821.0
2020-04-16 13:10:00,109.11,109.15,108.84,109.06,70892.0,104.5539,104.5922,104.2951,104.5059,70892.0
2020-04-16 13:15:00,109.03,109.13,108.83,109.01,26809.0,104.4772,104.573,104.2855,104.458,26809.0
2020-04-16 13:20:00,109.01,109.09,108.87,109.02,19211.0,104.458,104.5347,104.3239,104.4676,19211.0
2020-04-16 13:25:00,108.97,109.23,108.95,109.21,29471.0,104.4197,104.6688,104.4005,104.6497,29471.0
2020-04-16 13:30:00,109.21,109.36,109.17,109.36,17728.0,104.6497,104.7934,104.6113,104.7934,17728.0
2020-04-16 13:35:00,109.38,109.54,109.24,109.27,34549.0,104.8126,104.9659,104.6784,104.7072,34549.0
2020-04-16 13:40:00,109.28,109.46,109.18,109.45,36623.0,104.7168,104.8892,104.6209,104.8797,36623.0
2020-04-16 13:45:00,109.45,109.46,109.25,109.25,28927.0,104.8797,104.8892,104.688,104.688,28927.0
2020-04-16 13:50:00,109.25,109.34,109.0,109.07,40736.0,104.688,104.7742,104.4484,104.5155,40736.0
2020-04-16 13:55:00,109.06,109.16,108.97,109.14,34053.0,104.5059,104.6018,104.4197,104.5826,34053.0
2020-04-16 14:00:00,109.14,109.15,108.84,109.1,52286.0,104.5826,104.5922,104.2951,104.5443,52286.0
2020-04-16 14:05:00,109.11,109.44,108.98,109.42,29306.0,104.5539,104.8701,104.4293,104.8509,29306.0
2020-04-16 14:10:00,109.42,109.47,109.31,109.46,37321.0,104.8509,104.8988,104.7455,104.8892,37321.0
2020-04-16 14:15:00,109.47,109.58,109.38,109.4,33130.0,104.8988,105.0042,104.8126,104.8317,33130.0
2020-04-16 14:20:00,109.41,109.46,109.23,109.29,47381.0,104.8413,104.8892,104.6688,104.7263,47381.0
2020-04-16 14:25:00,109.26,109.45,109.21,109.42,45473.0,104.6976,104.8797,104.6497,104.8509,45473.0
2020-04-16 14:30:00,109.38,109.52,109.34,109.45,35976.0,104.8126,104.9467,104.7742,104.8797,35976.0
2020-04-16 14:35:00,109.43,109.82,109.43,109.68,33574.0,104.8605,105.2342,104.8605,105.1001,33574.0
2020-04-16 14:40:00,109.67,109.73,109.48,109.64,21673.0,105.0905,105.148,104.9084,105.0617,21673.0
2020-04-16 14:45:00,109.67,109.72,109.39,109.42,19770.0,105.0905,105.1384,104.8222,104.8509,19770.0
2020-04-16 14:50:00,109.4,109.49,109.23,109.46,32766.0,104.8317,104.918,104.6688,104.8892,32766.0
2020-04-16 14:55:00,109.46,109.56,109.44,109.49,16882.0,104.8892,104.9851,104.8701,104.918,16882.0
2020-04-16 15:00:00,109.5,109.56,109.2,109.34,174347.0,104.9276,104.9851,104.6401,104.7742,174347.0
2020-04-16 15:05:00,109.32,109.37,109.11,109.13,31872.0,104.7551,104.803,104.5539,104.573,31872.0
2020-04-16 15:10:00,109.12,109.18,108.99,109.16,48495.0,104.5634,104.6209,104.4389,104.6018,48495.0
2020-04-16 15:15:00,109.15,109.31,109.0,109.11,34376.0,104.5922,104.7455,104.4484,104.5539,34376.0
2020-04-16 15:20:00,109.12,109.27,109.06,109.26,23571.0,104.5634,104.7072,104.5059,104.6976,23571.0
2020-04-16 15:25:00,109.25,109.44,109.1,109.43,25781.0,104.688,104.8701,104.5443,104.8605,25781.0
2020-04-16 15:30:00,109.44,109.7,109.35,109.65,54148.0,104.8701,105.1192,104.7838,105.0713,54148.0
2020-04-16 15:35:00,109.67,109.74,109.51,109.64,29418.0,105.0905,105.1575,104.9371,105.0617,29418.0
2020-04-16 15:40:00,109.67,109.69,109.5,109.53,39256.0,105.0905,105.1096,104.9276,104.9563,39256.0
2020-04-16 15:45:00,109.54,109.64,109.5,109.54,59274.0,104.9659,105.0617,104.9276,104.9659,59274.0
2020-04-16 15:50:00,109.52,109.96,109.51,109.91,137161.0,104.9467,105.3684,104.9371,105.3204,137161.0
2020-04-16 15:55:00,109.89,109.94,109.69,109.7,131487.0,105.3013,105.3492,105.1096,105.1192,131487.0
2020-04-17 09:30:00,112.3,112.6,112.12,112.47,205318.0,107.6106,107.8981,107.4382,107.7735,205318.0
2020-04-17 09:35:00,112.45,112.77,112.41,112.52,188069.0,107.7544,108.061,107.7161,107.8215,188069.0
2020-04-17 09:40:00,112.59,112.59,111.89,112.34,99133.0,107.8885,107.8885,107.2178,107.649,99133.0
2020-04-17 09:45:00,112.34,112.8,112.29,112.57,49785.0,107.649,108.0898,107.6011,107.8694,49785.0
2020-04-17 09:50:00,112.55,112.6,112.21,112.45,185005.0,107.8502,107.8981,107.5244,107.7544,185005.0
2020-04-17 09:55:00,112.44,113.01,112.44,112.97,78818.0,107.7448,108.291,107.7448,108.2527,78818.0
2020-04-17 10:00:00,112.97,113.02,112.56,112.7,41142.0,108.2527,108.3006,107.8598,107.9939,41142.0
2020-04-17 10:05:00,112.74,112.83,112.55,112.71,48655.0,108.0323,108.1185,107.8502,108.0035,48655.0
2020-04-17 10:10:00,112.73,112.78,112.02,112.07,77655.0,108.0227,108.0706,107.3423,107.3903,77655.0
2020-04-17 10:15:00,112.1,112.17,111.66,111.81,120341.0,107.419,107.4861,106.9974,107.1411,120341.0
2020-04-17 10:20:00,111.8,111.95,111.66,111.82,21684.0,107.1315,107.2753,106.9974,107.1507,21684.0
2020-04-17 10:25:00,111.79,112.02,111.76,111.8,39968.0,107.1219,107.3423,107.0932,107.1315,39968.0
2020-04-17 10:30:00,111.8,111.86,111.38,111.51,38913.0,107.1315,107.189,106.7291,106.8536,38913.0
2020-04-17 10:35:00,111.47,111.58,111.3,111.45,53606.0,106.8153,106.9207,106.6524,106.7961,53606.0
2020-04-17 10:40:00,111.51,111.62,111.29,111.41,56904.0,106.8536,106.959,106.6428,106.7578,56904.0
2020-04-17 10:45:00,111.39,111.41,110.97,111.01,27663.0,106.7386,106.7578,106.3362,106.3745,27663.0
2020-04-17 10:50:00,111.04,111.49,111.04,111.49,30721.0,106.4033,106.8345,106.4033,106.8345,30721.0
2020-04-17 10:55:00,111.47,111.5,111.27,111.28,20622.0,106.8153,106.8441,106.6237,106.6332,20622.0
2020-04-17 11:00:00,111.28,111.59,111.19,111.43,36556.0,106.6332,106.9303,106.547,106.777,36556.0
2020-04-17 11:05:00,111.43,111.58,111.3,111.51,19713.0,106.777,106.9207,106.6524,106.8536,19713.0
2020-04-17 11:10:00,111.5,111.53,111.28,111.44,28244.0,106.8441,106.8728,106.6332,106.7866,28244.0
2020-04-17 11:15:00,111.44,111.57,111.27,111.45,30433.0,106.7866,106.9111,106.6237,106.7961,30433.0
2020-04-17 11:20:00,111.49,111.61,111.27,111.54,16116.0,106.8345,106.9495,106.6237,106.8824,16116.0
2020-04-17 11:25:00,111.5,111.53,111.17,111.28,16998.0,106.8441,106.8728,106.5278,106.6332,16998.0
2020-04-17 11:30:00,111.3,111.66,111.29,111.65,14725.0,106.6524,106.9974,106.6428,106.9878,14725.0
2020-04-17 11:35:00,111.67,111.73,111.57,111.68,19711.0,107.007,107.0644,106.9111,107.0165,19711.0
2020-04-17 11:40:00,111.7,111.76,111.46,111.47,39938.0,107.0357,107.0932,106.8057,106.8153,39938.0
2020-04-17 11:45:00,111.49,111.6,111.48,111.59,13215.0,106.8345,106.9399,106.8249,106.9303,13215.0
2020-04-17 11:50:00,111.55,111.7,111.41,111.65,24655.0,106.892,107.0357,106.7578,106.9878,24655.0
2020-04-17 11:55:00,111.63,111.72,111.51,111.67,25609.0,106.9686,107.0549,106.8536,107.007,25609.0
2020-04-17 12:00:00,111.68,111.69,111.47,111.57,31674.0,107.0165,107.0261,106.8153,106.9111,31674.0
2020-04-17 12:05:00,111.63,111.74,111.45,111.47,29123.0,106.9686,107.074,106.7961,106.8153,29123.0
2020-04-17 12:10:00,111.46,111.68,111.4,111.61,23420.0,106.8057,107.0165,106.7482,106.9495,23420.0
2020-04-17 12:15:00,111.59,111.78,111.54,111.75,36502.0,106.9303,107.1124,106.8824,107.0836,36502.0
2020-04-17 12:20:00,111.76,111.76,111.59,111.59,15274.0,107.0932,107.0932,106.9303,106.9303,15274.0
2020-04-17 12:25:00,111.61,111.62,111.44,111.51,49658.0,106.9495,106.959,106.7866,106.8536,49658.0
2020-04-17 12:30:00,111.53,111.64,111.51,111.61,15300.0,106.8728,106.9782,106.8536,106.9495,15300.0
2020-04-17 12:35:00,111.61,111.9,111.6,111.83,38882.0,106.9495,107.2273,106.9399,107.1603,38882.0
2020-04-17 12:40:00,111.84,111.95,111.83,111.88,13887.0,107.1699,107.2753,107.1603,107.2082,13887.0
2020-04-17 12:45:00,111.89,112.01,111.78,112.0,19735.0,107.2178,107.3328,107.1124,107.3232,19735.0
2020-04-17 12:50:00,112.02,112.09,111.96,112.04,26044.0,107.3423,107.4094,107.2848,107.3615,26044.0
2020-04-17 12:55:00,112.04,112.04,111.82,111.85,20449.0,107.3615,107.3615,107.1507,107.1794,20449.0
2020-04-17 13:00:00,111.84,111.97,111.76,111.86,22680.0,107.1699,107.2944,107.0932,107.189,22680.0
2020-04-17 13:05:00,111.87,111.98,111.82,111.98,15217.0,107.1986,107.304,107.1507,107.304,15217.0
2020-04-17 13:10:00,111.99,112.0,111.84,111.92,23815.0,107.3136,107.3232,107.1699,107.2465,23815.0
2020-04-17 13:15:00,111.9,112.09,111.9,112.09,20174.0,107.2273,107.4094,107.2273,107.4094,20174.0
2020-04-17 13:20:00,112.08,112.09,111.78,111.88,30425.0,107.3998,107.4094,107.1124,107.2082,30425.0
2020-04-17 13:25:00,111.87,112.0,111.83,111.84,20100.0,107.1986,107.3232,107.1603,107.1699,20100.0
2020-04-17 13:30:00,111.84,111.93,111.8,111.8,51828.0,107.1699,107.2561,107.1315,107.1315,51828.0
2020-04-17 13:35:00,111.82,112.01,111.81,112.0,26666.0,107.1507,107.3328,107.1411,107.3232,26666.0
2020-04-17 13:40:00,111.99,112.07,111.92,111.94,50677.0,107.3136,107.3903,107.2465,107.2657,50677.0
2020-04-17 13:45:00,111.95,111.95,111.59,111.61,42619.0,107.2753,107.2753,106.9303,106.9495,42619.0
2020-04-17 13:50:00,111.62,111.81,111.61,111.74,23474.0,106.959,107.1411,106.9495,107.074,23474.0
2020-04-17 13:55:00,111.74,111.79,111.66,111.71,24223.0,107.074,107.1219,106.9974,107.0453,24223.0
2020-04-17 14:00:00,111.72,111.72,111.4,111.42,41285.0,107.0549,107.0549,106.7482,106.7674,41285.0
2020-04-17 14:05:00,111.43,111.5,111.32,111.47,45017.0,106.777,106.8441,106.6716,106.8153,45017.0
2020-04-17 14:10:00,111.47,111.54,111.36,111.41,19677.0,106.8153,106.8824,106.7099,106.7578,19677.0
2020-04-17 14:15:00,111.43,111.63,111.38,111.63,21803.0,106.777,106.9686,106.7291,106.9686,21803.0
2020-04-17 14:20:00,111.62,111.76,111.59,111.63,12356.0,106.959,107.0932,106.9303,106.9686,12356.0
2020-04-17 14:25:00,111.63,111.78,111.62,111.64,15748.0,106.9686,107.1124,106.959,106.9782,15748.0
2020-04-17 14:30:00,111.63,111.63,111.43,111.53,32038.0,106.9686,106.9686,106.777,106.8728,32038.0
2020-04-17 14:35:00,111.53,111.53,111.32,111.47,28461.0,106.8728,106.8728,106.6716,106.8153,28461.0
2020-04-17 14:40:00,111.45,111.59,111.36,111.57,75823.0,106.7961,106.9303,106.7099,106.9111,75823.0
2020-04-17 14:45:00,111.56,111.66,111.51,111.62,16291.0,106.9015,106.9974,106.8536,106.959,16291.0
2020-04-17 14:50:00,111.63,111.63,111.36,111.38,20449.0,106.9686,106.9686,106.7099,106.7291,20449.0
2020-04-17 14:55:00,111.39,111.63,111.37,111.6,37733.0,106.7386,106.9686,106.7195,106.9399,37733.0
2020-04-17 15:00:00,111.6,111.76,111.56,111.72,30971.0,106.9399,107.0932,106.9015,107.0549,30971.0
2020-04-17 15:05:00,111.71,111.78,111.66,111.73,55674.0,107.0453,107.1124,106.9974,107.0644,55674.0
2020-04-17 15:10:00,111.74,111.84,111.67,111.82,31354.0,107.074,107.1699,107.007,107.1507,31354.0
2020-04-17 15:15:00,111.83,112.03,111.79,112.02,25930.0,107.1603,107.3519,107.1219,107.3423,25930.0
2020-04-17 15:20:00,112.03,112.03,111.85,111.87,65376.0,107.3519,107.3519,107.1794,107.1986,65376.0
2020-04-17 15:25:00,111.87,112.11,111.87,112.09,32195.0,107.1986,107.4286,107.1986,107.4094,32195.0
2020-04-17 15:30:00,112.1,112.43,112.09,112.29,67815.0,107.419,107.7352,107.4094,107.6011,67815.0
2020-04-17 15:35:00,112.3,112.51,112.23,112.46,77898.0,107.6106,107.8119,107.5436,107.764,77898.0
2020-04-17 15:40:00,112.47,112.63,112.41,112.54,57733.0,107.7735,107.9269,107.7161,107.8406,57733.0
2020-04-17 15:45:00,112.53,112.79,112.49,112.7,97487.0,107.831,108.0802,107.7927,107.9939,97487.0
2020-04-17 15:50:00,112.7,113.2,112.7,113.14,195428.0,107.9939,108.4731,107.9939,108.4156,195428.0
2020-04-17 15:55:00,113.14,113.15,112.82,112.94,261806.0,108.4156,108.4252,108.1089,108.2239,261806.0
2020-04-20 09:30:00,111.7,112.11,111.54,111.79,109874.0,107.0357,107.4286,106.8824,107.1219,109874.0
2020-04-20 09:35:00,111.79,112.38,111.68,112.1,81222.0,107.1219,107.6873,107.0165,107.419,81222.0
2020-04-20 09:40:00,112.11,112.31,111.93,111.99,91057.0,107.4286,107.6202,107.2561,107.3136,91057.0
2020-04-20 09:45:00,111.97,112.62,111.96,112.4,83013.0,107.2944,107.9173,107.2848,107.7065,83013.0
2020-04-20 09:50:00,112.39,112.48,111.95,112.0,112084.0,107.6969,107.7831,107.2753,107.3232,112084.0
2020-04-20 09:55:00,111.98,112.24,111.86,112.0,54927.0,107.304,107.5532,107.189,107.3232,54927.0
2020-04-20 10:00:00,111.99,112.16,111.85,112.13,47760.0,107.3136,107.4765,107.1794,107.4477,47760.0
2020-04-20 10:05:00,112.13,112.23,111.99,112.17,45474.0,107.4477,107.5436,107.3136,107.4861,45474.0
2020-04-20 10:10:00,112.21,112.41,112.14,112.3,40245.0,107.5244,107.7161,107.4573,107.6106,40245.0
2020-04-20 10:15:00,112.28,112.3,112.07,112.21,51522.0,107.5915,107.6106,107.3903,107.5244,51522.0
2020-04-20 10:20:00,112.23,112.23,112.03,112.17,36075.0,107.5436,107.5436,107.3519,107.4861,36075.0
2020-04-20 10:25:00,112.17,112.37,112.15,112.18,28652.0,107.4861,107.6777,107.4669,107.4957,28652.0
2020-04-20 10:30:00,112.15,112.29,112.09,112.24,25981.0,107.4669,107.6011,107.4094,107.5532,25981.0
2020-04-20 10:35:00,112.23,112.33,112.15,112.16,28690.0,107.5436,107.6394,107.4669,107.4765,28690.0
2020-04-20 10:40:00,112.14,112.56,112.14,112.49,33024.0,107.4573,107.8598,107.4573,107.7927,33024.0
2020-04-20 10:45:00,112.49,112.85,112.47,112.75,46518.0,107.7927,108.1377,107.7735,108.0419,46518.0
2020-04-20 10:50:00,112.78,112.94,112.66,112.66,40578.0,108.0706,108.2239,107.9556,107.9556,40578.0
2020-04-20 10:55:00,112.66,112.85,112.64,112.74,39363.0,107.9556,108.1377,107.9364,108.0323,39363.0
2020-04-20 11:00:00,112.69,112.92,112.69,112.81,19570.0,107.9844,108.2048,107.9844,108.0993,19570.0
2020-04-20 11:05:00,112.82,113.01,112.78,112.84,67952.0,108.1089,108.291,108.0706,108.1281,67952.0
2020-04-20 11:10:00,112.82,112.91,112.65,112.67,35144.0,108.1089,108.1952,107.946,107.9652,35144.0
2020-04-20 11:15:00,112.7,112.73,112.54,112.63,16520.0,107.9939,108.0227,107.8406,107.9269,16520.0
2020-04-20 11:20:00,112.64,112.96,112.58,112.91,36830.0,107.9364,108.2431,107.879,108.1952,36830.0
2020-04-20 11:25:00,112.88,112.92,112.7,112.84,37663.0,108.1664,108.2048,107.9939,108.1281,37663.0
2020-04-20 11:30:00,112.81,112.81,112.64,112.78,40519.0,108.0993,108.0993,107.9364,108.0706,40519.0
2020-04-20 11:35:00,112.79,113.19,112.76,113.12,57117.0,108.0802,108.4635,108.0514,108.3964,57117.0
2020-04-20 11:40:00,113.13,113.16,112.98,113.02,22499.0,108.406,108.4347,108.2623,108.3006,22499.0
2020-04-20 11:45:00,113.01,113.06,112.95,113.02,28166.0,108.291,108.3389,108.2335,108.3006,28166.0
2020-04-20 11:50:00,113.01,113.01,112.85,112.88,28386.0,108.291,108.291,108.1377,108.1664,28386.0
2020-04-20 11:55:00,112.88,112.98,112.81,112.97,26782.0,108.1664,108.2623,108.0993,108.2527,26782.0
2020-04-20 12:00:00,112.97,112.99,112.64,112.67,18943.0,108.2527,108.2718,107.9364,107.9652,18943.0
2020-04-20 12:05:00,112.67,112.73,112.62,112.7,8352.0,107.9652,108.0227,107.9173,107.9939,8352.0
2020-04-20 12:10:00,112.71,112.73,112.48,112.49,30968.0,108.0035,108.0227,107.7831,107.7927,30968.0
2020-04-20 12:15:00,112.49,112.6,112.49,112.54,19114.0,107.7927,107.8981,107.7927,107.8406,19114.0
2020-04-20 12:20:00,112.5,112.57,112.45,112.51,16378.0,107.8023,107.8694,107.7544,107.8119,16378.0
2020-04-20 12:25:00,112.56,112.64,112.5,112.5,26630.0,107.8598,107.9364,107.8023,107.8023,26630.0
2020-04-20 12:30:00,112.52,112.63,112.52,112.62,13082.0,107.8215,107.9269,107.8215,107.9173,13082.0
2020-04-20 12:35:00,112.62,112.7,112.56,112.66,15760.0,107.9173,107.9939,107.8598,107.9556,15760.0
2020-04-20 12:40:00,112.63,112.67,112.59,112.61,8617.0,107.9269,107.9652,107.8885,107.9077,8617.0
2020-04-20 12:45:00,112.59,112.72,112.57,112.7,12191.0,107.8885,108.0131,107.8694,107.9939,12191.0
2020-04-20 12:50:00,112.72,112.72,112.51,112.51,13366.0,108.0131,108.0131,107.8119,107.8119,13366.0
2020-04-20 12:55:00,112.52,112.59,112.46,112.48,9803.0,107.8215,107.8885,107.764,107.7831,9803.0
2020-04-20 13:00:00,112.48,112.48,112.11,112.16,16211.0,107.7831,107.7831,107.4286,107.4765,16211.0
2020-04-20 13:05:00,112.17,112.19,111.99,112.09,28455.0,107.4861,107.5052,107.3136,107.4094,28455.0
2020-04-20 13:10:00,112.09,112.12,111.91,111.91,16603.0,107.4094,107.4382,107.2369,107.2369,16603.0
2020-04-20 13:15:00,111.92,112.04,111.9,111.97,26610.0,107.2465,107.3615,107.2273,107.2944,26610.0
2020-04-20 13:20:00,111.98,112.05,111.83,111.83,26681.0,107.304,107.3711,107.1603,107.1603,26681.0
2020-04-20 13:25:00,111.82,112.07,111.82,112.05,15097.0,107.1507,107.3903,107.1507,107.3711,15097.0
2020-04-20 13:30:00,112.05,112.08,111.95,112.07,19260.0,107.3711,107.3998,107.2753,107.3903,19260.0
2020-04-20 13:35:00,112.08,112.09,111.94,112.09,9498.0,107.3998,107.4094,107.2657,107.4094,9498.0
2020-04-20 13:40:00,112.06,112.2,112.06,112.19,18109.0,107.3807,107.5148,107.3807,107.5052,18109.0
2020-04-20 13:45:00,112.17,112.18,111.99,112.02,10505.0,107.4861,107.4957,107.3136,107.3423,10505.0
2020-04-20 13:50:00,112.03,112.23,112.02,112.19,13311.0,107.3519,107.5436,107.3423,107.5052,13311.0
2020-04-20 13:55:00,112.16,112.23,112.13,112.22,9352.0,107.4765,107.5436,107.4477,107.534,9352.0
2020-04-20 14:00:00,112.21,112.33,112.12,112.26,18672.0,107.5244,107.6394,107.4382,107.5723,18672.0
2020-04-20 14:05:00,112.26,112.33,112.23,112.26,11492.0,107.5723,107.6394,107.5436,107.5723,11492.0
2020-04-20 14:10:00,112.25,112.3,111.86,111.87,32785.0,107.5627,107.6106,107.189,107.1986,32785.0
2020-04-20 14:15:00,111.87,111.93,111.68,111.74,24083.0,107.1986,107.2561,107.0165,107.074,24083.0
2020-04-20 14:20:00,111.74,111.79,111.56,111.6,22663.0,107.074,107.1219,106.9015,106.9399,22663.0
2020-04-20 14:25:00,111.62,111.63,111.31,111.31,21194.0,106.959,106.9686,106.662,106.662,21194.0
2020-04-20 14:30:00,111.36,111.7,111.36,111.56,25008.0,106.7099,107.0357,106.7099,106.9015,25008.0
2020-04-20 14:35:00,111.53,111.74,111.52,111.65,29215.0,106.8728,107.074,106.8632,106.9878,29215.0
2020-04-20 14:40:00,111.69,111.76,111.57,111.72,66894.0,107.0261,107.0932,106.9111,107.0549,66894.0
2020-04-20 14:45:00,111.72,111.88,111.57,111.87,63920.0,107.0549,107.2082,106.9111,107.1986,63920.0
2020-04-20 14:50:00,111.84,111.85,111.45,111.46,31348.0,107.1699,107.1794,106.7961,106.8057,31348.0
2020-04-20 14:55:00,111.46,111.48,111.02,111.03,39174.0,106.8057,106.8249,106.3841,106.3937,39174.0
2020-04-20 15:00:00,111.03,111.39,111.03,111.09,42205.0,106.3937,106.7386,106.3937,106.4512,42205.0
2020-04-20 15:05:00,111.09,111.16,110.77,111.11,28991.0,106.4512,106.5182,106.1445,106.4703,28991.0
2020-04-20 15:10:00,111.12,111.33,111.04,111.23,30046.0,106.4799,106.6812,106.4033,106.5853,30046.0
2020-04-20 15:15:00,111.22,111.36,111.07,111.07,27030.0,106.5757,106.7099,106.432,106.432,27030.0
2020-04-20 15:20:00,111.07,111.31,111.05,111.31,34035.0,106.432,106.662,106.4128,106.662,34035.0
2020-04-20 15:25:00,111.27,111.36,111.09,111.35,44780.0,106.6237,106.7099,106.4512,106.7003,44780.0
2020-04-20 15:30:00,111.34,111.66,111.25,111.65,45973.0,106.6907,106.9974,106.6045,106.9878,45973.0
2020-04-20 15:35:00,111.62,111.62,111.31,111.32,23157.0,106.959,106.959,106.662,106.6716,23157.0
2020-04-20 15:40:00,111.31,111.44,111.18,111.37,31006.0,106.662,106.7866,106.5374,106.7195,31006.0
2020-04-20 15:45:00,111.38,111.47,111.3,111.43,29335.0,106.7291,106.8153,106.6524,106.777,29335.0
2020-04-20 15:50:00,111.44,111.48,110.99,111.09,145753.0,106.7866,106.8249,106.3553,106.4512,145753.0
2020-04-20 15:55:00,111.09,111.22,110.9,110.93,157231.0,106.4512,106.5757,106.2691,106.2979,157231.0
2020-04-21 09:30:00,109.11,109.6,109.1,109.14,74753.0,104.5539,105.0234,104.5443,104.5826,74753.0
2020-04-21 09:35:00,109.14,109.34,108.75,108.86,64488.0,104.5826,104.7742,104.2089,104.3143,64488.0
2020-04-21 09:40:00,108.88,109.31,108.83,108.95,60241.0,104.3335,104.7455,104.2855,104.4005,60241.0
2020-04-21 09:45:00,108.96,109.51,108.86,109.29,54015.0,104.4101,104.9371,104.3143,104.7263,54015.0
2020-04-21 09:50:00,109.31,109.59,109.1,109.55,77247.0,104.7455,105.0138,104.5443,104.9755,77247.0
2020-04-21 09:55:00,109.59,109.83,109.47,109.76,48506.0,105.0138,105.2438,104.8988,105.1767,48506.0
2020-04-21 10:00:00,109.75,109.82,109.31,109.56,37189.0,105.1671,105.2342,104.7455,104.9851,37189.0
2020-04-21 10:05:00,109.63,109.63,109.32,109.34,63305.0,105.0521,105.0521,104.7551,104.7742,63305.0
2020-04-21 10:10:00,109.34,109.46,109.2,109.24,20446.0,104.7742,104.8892,104.6401,104.6784,20446.0
2020-04-21 10:15:00,109.17,109.32,108.98,109.19,32200.0,104.6113,104.7551,104.4293,104.6305,32200.0
2020-04-21 10:20:00,109.19,109.5,109.11,109.48,49668.0,104.6305,104.9276,104.5539,104.9084,49668.0
2020-04-21 10:25:00,109.4,109.58,109.23,109.58,50170.0,104.8317,105.0042,104.6688,105.0042,50170.0
2020-04-21 10:30:00,109.58,109.63,109.18,109.3,51212.0,105.0042,105.0521,104.6209,104.7359,51212.0
2020-04-21 10:35:00,109.24,109.24,109.01,109.13,97511.0,104.6784,104.6784,104.458,104.573,97511.0
2020-04-21 10:40:00,109.1,109.21,108.97,109.13,53139.0,104.5443,104.6497,104.4197,104.573,53139.0
2020-04-21 10:45:00,109.11,109.21,108.66,108.7,55898.0,104.5539,104.6497,104.1226,104.161,55898.0
2020-04-21 10:50:00,108.68,108.75,108.34,108.42,107412.0,104.1418,104.2089,103.816,103.8927,107412.0
2020-04-21 10:55:00,108.42,108.55,107.73,107.93,145389.0,103.8927,104.0172,103.2315,103.4231,145389.0
2020-04-21 11:00:00,107.88,108.03,107.59,107.73,105474.0,103.3752,103.5189,103.0973,103.2315,105474.0
2020-04-21 11:05:00,107.72,107.89,107.65,107.82,62822.0,103.2219,103.3848,103.1548,103.3177,62822.0
2020-04-21 11:10:00,107.83,107.89,107.39,107.39,80535.0,103.3273,103.3848,102.9057,102.9057,80535.0
2020-04-21 11:15:00,107.41,107.67,107.24,107.66,92510.0,102.9248,103.174,102.7619,103.1644,92510.0
2020-04-21 11:20:00,107.67,108.01,107.67,107.74,34572.0,103.174,103.4998,103.174,103.2411,34572.0
2020-04-21 11:25:00,107.71,107.87,107.51,107.6,34790.0,103.2123,103.3656,103.0207,103.1069,34790.0
2020-04-21 11:30:00,107.61,108.02,107.6,107.73,68939.0,103.1165,103.5094,103.1069,103.2315,68939.0
2020-04-21 11:35:00,107.69,107.71,107.42,107.61,34006.0,103.1931,103.2123,102.9344,103.1165,34006.0
2020-04-21 11:40:00,107.6,107.62,107.36,107.37,25193.0,103.1069,103.1261,102.8769,102.8865,25193.0
2020-04-21 11:45:00,107.36,107.69,107.36,107.68,35326.0,102.8769,103.1931,102.8769,103.1836,35326.0
2020-04-21 11:50:00,107.64,107.87,107.54,107.74,26509.0,103.1452,103.3656,103.0494,103.2411,26509.0
2020-04-21 11:55:00,107.65,108.0,107.65,107.94,11675.0,103.1548,103.4902,103.1548,103.4327,11675.0
2020-04-21 12:00:00,107.93,107.93,107.67,107.72,17326.0,103.4231,103.4231,103.174,103.2219,17326.0
2020-04-21 12:05:00,107.72,107.92,107.72,107.83,17620.0,103.2219,103.4135,103.2219,103.3273,17620.0
2020-04-21 12:10:00,107.84,108.11,107.76,107.96,26344.0,103.3369,103.5956,103.2602,103.4519,26344.0
2020-04-21 12:15:00,107.98,108.03,107.83,107.91,15257.0,103.471,103.5189,103.3273,103.404,15257.0
2020-04-21 12:20:00,107.95,107.99,107.62,107.62,19366.0,103.4423,103.4806,103.1261,103.1261,19366.0
2020-04-21 12:25:00,107.66,107.89,107.66,107.77,17699.0,103.1644,103.3848,103.1644,103.2698,17699.0
2020-04-21 12:30:00,107.77,107.79,107.47,107.5,37727.0,103.2698,103.289,102.9823,103.0111,37727.0
2020-04-21 12:35:00,107.5,107.6,107.41,107.44,13072.0,103.0111,103.1069,102.9248,102.9536,13072.0
2020-04-21 12:40:00,107.42,107.54,107.35,107.39,19890.0,102.9344,103.0494,102.8673,102.9057,19890.0
2020-04-21 12:45:00,107.43,107.49,107.28,107.48,20990.0,102.944,103.0015,102.8003,102.9919,20990.0
2020-04-21 12:50:00,107.51,107.84,107.48,107.8,39204.0,103.0207,103.3369,102.9919,103.2986,39204.0
2020-04-21 12:55:00,107.81,107.88,107.67,107.86,17760.0,103.3081,103.3752,103.174,103.356,17760.0
2020-04-21 13:00:00,107.85,108.1,107.81,108.09,17719.0,103.3465,103.586,103.3081,103.5764,17719.0
2020-04-21 13:05:00,108.06,108.12,107.96,108.03,14063.0,103.5477,103.6052,103.4519,103.5189,14063.0
2020-04-21 13:10:00,108.0,108.13,107.93,107.93,25047.0,103.4902,103.6148,103.4231,103.4231,25047.0
2020-04-21 13:15:00,107.97,108.14,107.89,108.04,20252.0,103.4615,103.6244,103.3848,103.5285,20252.0
2020-04-21 13:20:00,108.04,108.43,108.04,108.31,50204.0,103.5285,103.9022,103.5285,103.7873,50204.0
2020-04-21 13:25:00,108.27,108.56,108.25,108.54,19681.0,103.7489,104.0268,103.7298,104.0077,19681.0
2020-04-21 13:30:00,108.55,108.56,108.35,108.52,29370.0,104.0172,104.0268,103.8256,103.9885,29370.0
2020-04-21 13:35:00,108.5,108.91,108.43,108.91,28808.0,103.9693,104.3622,103.9022,104.3622,28808.0
2020-04-21 13:40:00,108.87,108.87,108.63,108.72,16490.0,104.3239,104.3239,104.0939,104.1801,16490.0
2020-04-21 13:45:00,108.72,108.74,108.23,108.27,40065.0,104.1801,104.1993,103.7106,103.7489,40065.0
2020-04-21 13:50:00,108.28,108.51,108.27,108.51,24195.0,103.7585,103.9789,103.7489,103.9789,24195.0
2020-04-21 13:55:00,108.52,108.54,108.26,108.36,19815.0,103.9885,104.0077,103.7393,103.8352,19815.0
2020-04-21 14:00:00,108.35,108.5,108.17,108.46,17741.0,103.8256,103.9693,103.6531,103.931,17741.0
2020-04-21 14:05:00,108.46,108.71,108.38,108.62,16160.0,103.931,104.1706,103.8543,104.0843,16160.0
2020-04-21 14:10:00,108.61,108.72,108.53,108.66,15013.0,104.0747,104.1801,103.9981,104.1226,15013.0
2020-04-21 14:15:00,108.63,108.74,108.43,108.51,15900.0,104.0939,104.1993,103.9022,103.9789,15900.0
2020-04-21 14:20:00,108.52,109.12,108.45,108.97,30567.0,103.9885,104.5634,103.9214,104.4197,30567.0
2020-04-21 14:25:00,108.98,109.1,108.81,108.81,10025.0,104.4293,104.5443,104.2664,104.2664,10025.0
2020-04-21 14:30:00,108.81,108.92,108.67,108.67,14971.0,104.2664,104.3718,104.1322,104.1322,14971.0
2020-04-21 14:35:00,108.68,108.77,108.42,108.52,36840.0,104.1418,104.228,103.8927,103.9885,36840.0
2020-04-21 14:40:00,108.48,108.48,108.23,108.32,25764.0,103.9502,103.9502,103.7106,103.7968,25764.0
2020-04-21 14:45:00,108.33,108.44,108.14,108.19,37990.0,103.8064,103.9118,103.6244,103.6723,37990.0
2020-04-21 14:50:00,108.18,108.44,108.14,108.4,28966.0,103.6627,103.9118,103.6244,103.8735,28966.0
2020-04-21 14:55:00,108.37,108.4,108.18,108.26,45717.0,103.8448,103.8735,103.6627,103.7393,45717.0
2020-04-21 15:00:00,108.26,108.48,108.25,108.48,25098.0,103.7393,103.9502,103.7298,103.9502,25098.0
2020-04-21 15:05:00,108.49,108.5,107.81,107.95,40305.0,103.9597,103.9693,103.3081,103.4423,40305.0
2020-04-21 15:10:00,107.96,108.32,107.93,108.32,23389.0,103.4519,103.7968,103.4231,103.7968,23389.0
2020-04-21 15:15:00,108.31,108.62,108.27,108.6,130250.0,103.7873,104.0843,103.7489,104.0651,130250.0
2020-04-21 15:20:00,108.59,108.72,108.44,108.45,22995.0,104.0556,104.1801,103.9118,103.9214,22995.0
2020-04-21 15:25:00,108.46,108.56,108.39,108.47,107017.0,103.931,104.0268,103.8639,103.9406,107017.0
2020-04-21 15:30:00,108.45,108.54,108.18,108.47,43767.0,103.9214,104.0077,103.6627,103.9406,43767.0
2020-04-21 15:35:00,108.45,108.92,108.44,108.69,64611.0,103.9214,104.3718,103.9118,104.1514,64611.0
2020-04-21 15:40:00,108.7,108.73,108.45,108.49,50626.0,104.161,104.1897,103.9214,103.9597,50626.0
2020-04-21 15:45:00,108.49,108.54,108.2,108.2,73465.0,103.9597,104.0077,103.6819,103.6819,73465.0
2020-04-21 15:50:00,108.18,108.33,107.82,107.87,162427.0,103.6627,103.8064,103.3177,103.3656,162427.0
2020-04-21 15:55:00,107.9,108.33,107.9,108.02,201053.0,103.3944,103.8064,103.3944,103.5094,201053.0
2020-04-22 09:30:00,110.09,110.23,109.56,110.04,136662.0,105.4929,105.6271,104.9851,105.445,136662.0
2020-04-22 09:35:00,110.02,110.27,109.82,110.2,65591.0,105.4259,105.6654,105.2342,105.5983,65591.0
2020-04-22 09:40:00,110.18,110.36,110.12,110.19,77210.0,105.5792,105.7517,105.5217,105.5888,77210.0
2020-04-22 09:45:00,110.16,110.35,109.69,109.8,42506.0,105.56,105.7421,105.1096,105.215,42506.0
2020-04-22 09:50:00,109.82,109.97,109.78,109.87,30137.0,105.2342,105.3779,105.1959,105.2821,30137.0
2020-04-22 09:55:00,109.86,110.02,109.82,109.96,40108.0,105.2725,105.4259,105.2342,105.3684,40108.0
2020-04-22 10:00:00,109.95,110.21,109.84,109.84,54725.0,105.3588,105.6079,105.2534,105.2534,54725.0
2020-04-22 10:05:00,109.86,110.0,109.69,109.77,34890.0,105.2725,105.4067,105.1096,105.1863,34890.0
2020-04-22 10:10:00,109.8,110.04,109.65,109.69,29549.0,105.215,105.445,105.0713,105.1096,29549.0
2020-04-22 10:15:00,109.7,109.91,109.66,109.9,40228.0,105.1192,105.3204,105.0809,105.3109,40228.0
2020-04-22 10:20:00,109.9,110.21,109.89,110.14,39230.0,105.3109,105.6079,105.3013,105.5408,39230.0
2020-04-22 10:25:00,110.12,110.23,109.97,110.03,36743.0,105.5217,105.6271,105.3779,105.4354,36743.0
2020-04-22 10:30:00,110.04,110.22,110.01,110.16,29455.0,105.445,105.6175,105.4163,105.56,29455.0
2020-04-22 10:35:00,110.15,110.39,110.15,110.3,29879.0,105.5504,105.7804,105.5504,105.6942,29879.0
2020-04-22 10:40:00,110.3,110.37,110.19,110.2,23552.0,105.6942,105.7612,105.5888,105.5983,23552.0
2020-04-22 10:45:00,110.2,110.25,110.01,110.03,27836.0,105.5983,105.6462,105.4163,105.4354,27836.0
2020-04-22 10:50:00,110.04,110.1,109.71,109.78,29728.0,105.445,105.5025,105.1288,105.1959,29728.0
2020-04-22 10:55:00,109.8,109.85,109.62,109.71,19926.0,105.215,105.263,105.0426,105.1288,19926.0
2020-04-22 11:00:00,109.76,109.88,109.47,109.71,64857.0,105.1767,105.2917,104.8988,105.1288,64857.0
2020-04-22 11:05:00,109.76,109.84,109.62,109.76,31300.0,105.1767,105.2534,105.0426,105.1767,31300.0
2020-04-22 11:10:00,109.77,109.86,109.65,109.83,24574.0,105.1863,105.2725,105.0713,105.2438,24574.0
2020-04-22 11:15:00,109.86,110.09,109.85,109.98,38597.0,105.2725,105.4929,105.263,105.3875,38597.0
2020-04-22 11:20:00,110.02,110.1,109.94,110.05,19416.0,105.4259,105.5025,105.3492,105.4546,19416.0
2020-04-22 11:25:00,110.08,110.17,109.93,109.95,29977.0,105.4833,105.5696,105.3396,105.3588,29977.0
2020-04-22 11:30:00,109.95,110.13,109.87,110.01,36139.0,105.3588,105.5313,105.2821,105.4163,36139.0
2020-04-22 11:35:00,110.02,110.07,109.93,110.06,30427.0,105.4259,105.4738,105.3396,105.4642,30427.0
2020-04-22 11:40:00,110.07,110.29,109.99,110.18,33328.0,105.4738,105.6846,105.3971,105.5792,33328.0
2020-04-22 11:45:00,110.19,110.21,110.05,110.07,20641.0,105.5888,105.6079,105.4546,105.4738,20641.0
2020-04-22 11:50:00,110.08,110.28,110.08,110.25,17511.0,105.4833,105.675,105.4833,105.6462,17511.0
2020-04-22 11:55:00,110.24,110.25,110.07,110.15,32292.0,105.6367,105.6462,105.4738,105.5504,32292.0
2020-04-22 12:00:00,110.18,110.39,110.18,110.36,30684.0,105.5792,105.7804,105.5792,105.7517,30684.0
2020-04-22 12:05:00,110.36,110.36,110.21,110.24,11366.0,105.7517,105.7517,105.6079,105.6367,11366.0
2020-04-22 12:10:00,110.25,110.34,110.24,110.31,62044.0,105.6462,105.7325,105.6367,105.7037,62044.0
2020-04-22 12:15:00,110.32,110.43,110.29,110.43,16790.0,105.7133,105.8187,105.6846,105.8187,16790.0
2020-04-22 12:20:00,110.43,110.5,110.36,110.47,35767.0,105.8187,105.8858,105.7517,105.8571,35767.0
2020-04-22 12:25:00,110.46,110.53,110.37,110.46,20574.0,105.8475,105.9146,105.7612,105.8475,20574.0
2020-04-22 12:30:00,110.46,110.5,110.39,110.44,20796.0,105.8475,105.8858,105.7804,105.8283,20796.0
2020-04-22 12:35:00,110.44,110.53,110.33,110.52,30426.0,105.8283,105.9146,105.7229,105.905,30426.0
2020-04-22 12:40:00,110.55,110.64,110.53,110.56,22153.0,105.9337,106.02,105.9146,105.9433,22153.0
2020-04-22 12:45:00,110.56,110.64,110.52,110.53,23986.0,105.9433,106.02,105.905,105.9146,23986.0
2020-04-22 12:50:00,110.55,110.55,110.32,110.33,38201.0,105.9337,105.9337,105.7133,105.7229,38201.0
2020-04-22 12:55:00,110.35,110.42,110.28,110.42,25211.0,105.7421,105.8091,105.675,105.8091,25211.0
2020-04-22 13:00:00,110.43,110.44,110.32,110.34,15678.0,105.8187,105.8283,105.7133,105.7325,15678.0
2020-04-22 13:05:00,110.33,110.35,110.23,110.32,12146.0,105.7229,105.7421,105.6271,105.7133,12146.0
2020-04-22 13:10:00,110.31,110.43,110.31,110.42,9309.0,105.7037,105.8187,105.7037,105.8091,9309.0
2020-04-22 13:15:00,110.42,110.48,110.39,110.46,34253.0,105.8091,105.8666,105.7804,105.8475,34253.0
2020-04-22 13:20:00,110.48,110.56,110.44,110.54,15698.0,105.8666,105.9433,105.8283,105.9241,15698.0
2020-04-22 13:25:00,110.55,110.6,110.5,110.57,13524.0,105.9337,105.9816,105.8858,105.9529,13524.0
2020-04-22 13:30:00,110.61,110.63,110.41,110.41,16817.0,105.9912,106.0104,105.7996,105.7996,16817.0
2020-04-22 13:35:00,110.42,110.51,110.38,110.39,21645.0,105.8091,105.8954,105.7708,105.7804,21645.0
2020-04-22 13:40:00,110.39,110.48,110.34,110.45,49546.0,105.7804,105.8666,105.7325,105.8379,49546.0
2020-04-22 13:45:00,110.47,110.53,110.41,110.51,11402.0,105.8571,105.9146,105.7996,105.8954,11402.0
2020-04-22 13:50:00,110.52,110.63,110.47,110.57,16725.0,105.905,106.0104,105.8571,105.9529,16725.0
2020-04-22 13:55:00,110.58,110.59,110.49,110.58,49812.0,105.9625,105.9721,105.8762,105.9625,49812.0
2020-04-22 14:00:00,110.6,110.7,110.54,110.6,27480.0,105.9816,106.0775,105.9241,105.9816,27480.0
2020-04-22 14:05:00,110.61,110.7,110.51,110.6,18925.0,105.9912,106.0775,105.8954,105.9816,18925.0
2020-04-22 14:10:00,110.6,110.6,110.51,110.54,13610.0,105.9816,105.9816,105.8954,105.9241,13610.0
2020-04-22 14:15:00,110.54,110.54,110.42,110.48,15818.0,105.9241,105.9241,105.8091,105.8666,15818.0
2020-04-22 14:20:00,110.49,110.67,110.48,110.66,19356.0,105.8762,106.0487,105.8666,106.0391,19356.0
2020-04-22 14:25:00,110.67,110.69,110.58,110.59,16825.0,106.0487,106.0679,105.9625,105.9721,16825.0
2020-04-22 14:30:00,110.59,110.83,110.59,110.8,20276.0,105.9721,106.202,105.9721,106.1733,20276.0
2020-04-22 14:35:00,110.79,110.81,110.73,110.81,11537.0,106.1637,106.1829,106.1062,106.1829,11537.0
2020-04-22 14:40:00,110.81,110.88,110.76,110.81,16641.0,106.1829,106.2499,106.135,106.1829,16641.0
2020-04-22 14:45:00,110.81,110.88,110.77,110.85,17637.0,106.1829,106.2499,106.1445,106.2212,17637.0
2020-04-22 14:50:00,110.84,110.88,110.64,110.66,44962.0,106.2116,106.2499,106.02,106.0391,44962.0
2020-04-22 14:55:00,110.66,110.8,110.65,110.73,23675.0,106.0391,106.1733,106.0295,106.1062,23675.0
2020-04-22 15:00:00,110.75,110.87,110.65,110.87,34571.0,106.1254,106.2404,106.0295,106.2404,34571.0
2020-04-22 15:05:00,110.85,110.85,110.7,110.78,17945.0,106.2212,106.2212,106.0775,106.1541,17945.0
2020-04-22 15:10:00,110.79,110.8,110.7,110.75,22955.0,106.1637,106.1733,106.0775,106.1254,22955.0
2020-04-22 15:15:00,110.76,110.79,110.67,110.74,24021.0,106.135,106.1637,106.0487,106.1158,24021.0
2020-04-22 15:20:00,110.72,110.86,110.69,110.77,28617.0,106.0966,106.2308,106.0679,106.1445,28617.0
2020-04-22 15:25:00,110.76,110.82,110.7,110.73,31159.0,106.135,106.1924,106.0775,106.1062,31159.0
2020-04-22 15:30:00,110.73,110.86,110.69,110.78,37273.0,106.1062,106.2308,106.0679,106.1541,37273.0
2020-04-22 15:35:00,110.79,110.85,110.72,110.81,58771.0,106.1637,106.2212,106.0966,106.1829,58771.0
2020-04-22 15:40:00,110.83,110.97,110.77,110.95,51462.0,106.202,106.3362,106.1445,106.317,51462.0
2020-04-22 15:45:00,110.94,110.96,110.71,110.91,73982.0,106.3074,106.3266,106.087,106.2787,73982.0
2020-04-22 15:50:00,110.93,111.18,110.76,110.82,148901.0,106.2979,106.5374,106.135,106.1924,148901.0
2020-04-22 15:55:00,110.81,110.81,110.36,110.38,155287.0,106.1829,106.1829,105.7517,105.7708,155287.0
2020-04-23 09:30:00,110.96,111.38,110.85,111.28,98712.0,106.3266,106.7291,106.2212,106.6332,98712.0
2020-04-23 09:35:00,111.29,111.66,111.29,111.48,55836.0,106.6428,106.9974,106.6428,106.8249,55836.0
2020-04-23 09:40:00,111.5,111.55,111.16,111.16,33672.0,106.8441,106.892,106.5182,106.5182,33672.0
2020-04-23 09:45:00,111.22,111.32,110.95,111.07,29097.0,106.5757,106.6716,106.317,106.432,29097.0
2020-04-23 09:50:00,111.04,111.04,110.82,110.84,41770.0,106.4033,106.4033,106.1924,106.2116,41770.0
2020-04-23 09:55:00,110.84,111.07,110.8,111.07,47789.0,106.2116,106.432,106.1733,106.432,47789.0
2020-04-23 10:00:00,111.07,111.21,110.84,111.14,39776.0,106.432,106.5662,106.2116,106.4991,39776.0
2020-04-23 10:05:00,111.15,111.3,111.11,111.2,31696.0,106.5087,106.6524,106.4703,106.5566,31696.0
2020-04-23 10:10:00,111.27,111.27,110.95,111.07,47853.0,106.6237,106.6237,106.317,106.432,47853.0
2020-04-23 10:15:00,111.07,111.25,110.91,111.23,42696.0,106.432,106.6045,106.2787,106.5853,42696.0
2020-04-23 10:20:00,111.22,111.45,111.21,111.38,25641.0,106.5757,106.7961,106.5662,106.7291,25641.0
2020-04-23 10:25:00,111.39,111.46,111.23,111.45,43594.0,106.7386,106.8057,106.5853,106.7961,43594.0
2020-04-23 10:30:00,111.46,111.77,111.44,111.76,30093.0,106.8057,107.1028,106.7866,107.0932,30093.0
2020-04-23 10:35:00,111.76,111.76,111.6,111.7,22794.0,107.0932,107.0932,106.9399,107.0357,22794.0
2020-04-23 10:40:00,111.74,112.0,111.74,111.93,44458.0,107.074,107.3232,107.074,107.2561,44458.0
2020-04-23 10:45:00,111.93,112.02,111.76,111.82,53515.0,107.2561,107.3423,107.0932,107.1507,53515.0
2020-04-23 10:50:00,111.83,111.88,111.72,111.78,35281.0,107.1603,107.2082,107.0549,107.1124,35281.0
2020-04-23 10:55:00,111.79,111.89,111.74,111.75,33734.0,107.1219,107.2178,107.074,107.0836,33734.0
2020-04-23 11:00:00,111.76,111.76,111.54,111.6,37109.0,107.0932,107.0932,106.8824,106.9399,37109.0
2020-04-23 11:05:00,111.59,111.61,111.49,111.59,49425.0,106.9303,106.9495,106.8345,106.9303,49425.0
2020-04-23 11:10:00,111.56,111.67,111.46,111.52,30542.0,106.9015,107.007,106.8057,106.8632,30542.0
2020-04-23 11:15:00,111.53,111.68,111.53,111.54,15716.0,106.8728,107.0165,106.8728,106.8824,15716.0
2020-04-23 11:20:00,111.54,111.65,111.47,111.63,23102.0,106.8824,106.9878,106.8153,106.9686,23102.0
2020-04-23 11:25:00,111.63,111.78,111.61,111.71,28282.0,106.9686,107.1124,106.9495,107.0453,28282.0
2020-04-23 11:30:00,111.72,111.75,111.38,111.43,25534.0,107.0549,107.0836,106.7291,106.777,25534.0
2020-04-23 11:35:00,111.43,111.48,111.28,111.29,62543.0,106.777,106.8249,106.6332,106.6428,62543.0
2020-04-23 11:40:00,111.28,111.48,111.26,111.43,32637.0,106.6332,106.8249,106.6141,106.777,32637.0
2020-04-23 11:45:00,111.41,111.42,111.22,111.32,25407.0,106.7578,106.7674,106.5757,106.6716,25407.0
2020-04-23 11:50:00,111.29,111.43,111.28,111.3,34302.0,106.6428,106.777,106.6332,106.6524,34302.0
2020-04-23 11:55:00,111.3,111.47,111.3,111.45,27707.0,106.6524,106.8153,106.6524,106.7961,27707.0
2020-04-23 12:00:00,111.46,111.57,111.37,111.51,32238.0,106.8057,106.9111,106.7195,106.8536,32238.0
2020-04-23 12:05:00,111.5,111.68,111.5,111.66,31087.0,106.8441,107.0165,106.8441,106.9974,31087.0
2020-04-23 12:10:00,111.66,111.68,111.54,111.59,38303.0,106.9974,107.0165,106.8824,106.9303,38303.0
2020-04-23 12:15:00,111.6,111.77,111.55,111.73,27896.0,106.9399,107.1028,106.892,107.0644,27896.0
2020-04-23 12:20:00,111.74,111.87,111.65,111.86,26974.0,107.074,107.1986,106.9878,107.189,26974.0
2020-04-23 12:25:00,111.85,111.88,111.8,111.83,26529.0,107.1794,107.2082,107.1315,107.1603,26529.0
2020-04-23 12:30:00,111.84,111.84,111.77,111.81,28479.0,107.1699,107.1699,107.1028,107.1411,28479.0
2020-04-23 12:35:00,111.8,111.91,111.71,111.86,28503.0,107.1315,107.2369,107.0453,107.189,28503.0
2020-04-23 12:40:00,111.86,111.89,111.15,111.23,151284.0,107.189,107.2178,106.5087,106.5853,151284.0
2020-04-23 12:45:00,111.23,111.42,110.32,111.02,201559.0,106.5853,106.7674,105.7133,106.3841,201559.0
2020-04-23 12:50:00,110.96,110.96,110.41,110.87,54294.0,106.3266,106.3266,105.7996,106.2404,54294.0
2020-04-23 12:55:00,110.8,111.11,110.8,110.96,25878.0,106.1733,106.4703,106.1733,106.3266,25878.0
2020-04-23 13:00:00,110.95,111.27,110.94,111.23,37300.0,106.317,106.6237,106.3074,106.5853,37300.0
2020-04-23 13:05:00,111.22,111.22,110.98,111.08,13957.0,106.5757,106.5757,106.3458,106.4416,13957.0
2020-04-23 13:10:00,111.1,111.35,111.1,111.34,17937.0,106.4608,106.7003,106.4608,106.6907,17937.0
2020-04-23 13:15:00,111.35,111.36,111.07,111.07,34326.0,106.7003,106.7099,106.432,106.432,34326.0
2020-04-23 13:20:00,111.07,111.1,110.58,110.73,55394.0,106.432,106.4608,105.9625,106.1062,55394.0
2020-04-23 13:25:00,110.7,110.83,110.52,110.8,26068.0,106.0775,106.202,105.905,106.1733,26068.0
2020-04-23 13:30:00,110.77,110.93,110.76,110.86,22961.0,106.1445,106.2979,106.135,106.2308,22961.0
2020-04-23 13:35:00,110.94,111.02,110.74,110.75,34893.0,106.3074,106.3841,106.1158,106.1254,34893.0
2020-04-23 13:40:00,110.79,110.81,110.43,110.47,58258.0,106.1637,106.1829,105.8187,105.8571,58258.0
2020-04-23 13:45:00,110.52,110.72,110.31,110.34,39874.0,105.905,106.0966,105.7037,105.7325,39874.0
2020-04-23 13:50:00,110.38,110.46,110.16,110.18,48984.0,105.7708,105.8475,105.56,105.5792,48984.0
2020-04-23 13:55:00,110.16,110.44,110.09,110.37,45259.0,105.56,105.8283,105.4929,105.7612,45259.0
2020-04-23 14:00:00,110.38,110.42,110.2,110.36,32204.0,105.7708,105.8091,105.5983,105.7517,32204.0
2020-04-23 14:05:00,110.32,110.42,110.14,110.16,32384.0,105.7133,105.8091,105.5408,105.56,32384.0
2020-04-23 14:10:00,110.14,110.33,109.98,110.31,51062.0,105.5408,105.7229,105.3875,105.7037,51062.0
2020-04-23 14:15:00,110.3,110.63,110.29,110.52,68806.0,105.6942,106.0104,105.6846,105.905,68806.0
2020-04-23 14:20:00,110.47,110.72,110.45,110.71,25685.0,105.8571,106.0966,105.8379,106.087,25685.0
2020-04-23 14:25:00,110.73,110.8,110.6,110.64,40323.0,106.1062,106.1733,105.9816,106.02,40323.0
2020-04-23 14:30:00,110.65,110.8,110.62,110.65,26277.0,106.0295,106.1733,106.0008,106.0295,26277.0
2020-04-23 14:35:00,110.62,110.7,110.49,110.55,29297.0,106.0008,106.0775,105.8762,105.9337,29297.0
2020-04-23 14:40:00,110.6,110.77,110.57,110.69,31367.0,105.9816,106.1445,105.9529,106.0679,31367.0
2020-04-23 14:45:00,110.69,110.77,110.58,110.6,41111.0,106.0679,106.1445,105.9625,105.9816,41111.0
2020-04-23 14:50:00,110.65,110.96,110.62,110.95,52316.0,106.0295,106.3266,106.0008,106.317,52316.0
2020-04-23 14:55:00,110.95,111.09,110.95,110.97,27227.0,106.317,106.4512,106.317,106.3362,27227.0
2020-04-23 15:00:00,110.97,110.99,110.83,110.84,29790.0,106.3362,106.3553,106.202,106.2116,29790.0
2020-04-23 15:05:00,110.85,110.85,110.71,110.71,33294.0,106.2212,106.2212,106.087,106.087,33294.0
2020-04-23 15:10:00,110.71,110.72,110.38,110.44,37304.0,106.087,106.0966,105.7708,105.8283,37304.0
2020-04-23 15:15:00,110.45,110.51,110.27,110.31,37330.0,105.8379,105.8954,105.6654,105.7037,37330.0
2020-04-23 15:20:00,110.32,110.43,110.2,110.41,34531.0,105.7133,105.8187,105.5983,105.7996,34531.0
2020-04-23 15:25:00,110.41,110.52,110.32,110.5,40926.0,105.7996,105.905,105.7133,105.8858,40926.0
2020-04-23 15:30:00,110.5,110.66,110.27,110.58,77193.0,105.8858,106.0391,105.6654,105.9625,77193.0
2020-04-23 15:35:00,110.58,110.63,110.46,110.56,60438.0,105.9625,106.0104,105.8475,105.9433,60438.0
2020-04-23 15:40:00,110.55,110.73,110.39,110.4,90075.0,105.9337,106.1062,105.7804,105.79,90075.0
2020-04-23 15:45:00,110.42,110.72,110.41,110.69,69603.0,105.8091,106.0966,105.7996,106.0679,69603.0
2020-04-23 15:50:00,110.68,110.77,110.31,110.5,127315.0,106.0583,106.1445,105.7037,105.8858,127315.0
2020-04-23 15:55:00,110.48,110.51,110.33,110.37,117231.0,105.8666,105.8954,105.7229,105.7612,117231.0
2020-04-24 09:30:00,111.52,111.52,111.01,111.16,99494.0,106.8632,106.8632,106.3745,106.5182,99494.0
2020-04-24 09:35:00,111.18,111.36,111.01,111.33,38392.0,106.5374,106.7099,106.3745,106.6812,38392.0
2020-04-24 09:40:00,111.33,111.33,110.93,111.0,60261.0,106.6812,106.6812,106.2979,106.3649,60261.0
2020-04-24 09:45:00,110.98,111.14,110.63,110.63,51445.0,106.3458,106.4991,106.0104,106.0104,51445.0
2020-04-24 09:50:00,110.62,111.06,110.59,110.87,52250.0,106.0008,106.4224,105.9721,106.2404,52250.0
2020-04-24 09:55:00,110.86,111.01,110.61,110.65,43340.0,106.2308,106.3745,105.9912,106.0295,43340.0
2020-04-24 10:00:00,110.64,110.9,110.64,110.76,33415.0,106.02,106.2691,106.02,106.135,33415.0
2020-04-24 10:05:00,110.76,110.99,110.58,110.6,34623.0,106.135,106.3553,105.9625,105.9816,34623.0
2020-04-24 10:10:00,110.62,110.96,110.62,110.88,24883.0,106.0008,106.3266,106.0008,106.2499,24883.0
2020-04-24 10:15:00,110.88,111.14,110.81,111.11,24211.0,106.2499,106.4991,106.1829,106.4703,24211.0
2020-04-24 10:20:00,111.09,111.15,110.98,111.07,32561.0,106.4512,106.5087,106.3458,106.432,32561.0
2020-04-24 10:25:00,111.06,111.12,110.87,110.88,18706.0,106.4224,106.4799,106.2404,106.2499,18706.0
2020-04-24 10:30:00,110.89,111.09,110.75,111.09,21251.0,106.2595,106.4512,106.1254,106.4512,21251.0
2020-04-24 10:35:00,111.06,111.29,111.03,111.24,34380.0,106.4224,106.6428,106.3937,106.5949,34380.0
2020-04-24 10:40:00,111.23,111.32,111.14,111.24,13959.0,106.5853,106.6716,106.4991,106.5949,13959.0
2020-04-24 10:45:00,111.24,111.3,111.06,111.18,18310.0,106.5949,106.6524,106.4224,106.5374,18310.0
2020-04-24 10:50:00,111.21,111.33,111.17,111.2,19450.0,106.5662,106.6812,106.5278,106.5566,19450.0
2020-04-24 10:55:00,111.19,111.21,111.0,111.07,12188.0,106.547,106.5662,106.3649,106.432,12188.0
2020-04-24 11:00:00,111.07,111.08,110.77,110.84,29067.0,106.432,106.4416,106.1445,106.2116,29067.0
2020-04-24 11:05:00,110.87,110.9,110.68,110.68,31162.0,106.2404,106.2691,106.0583,106.0583,31162.0
2020-04-24 11:10:00,110.68,110.71,110.49,110.65,24796.0,106.0583,106.087,105.8762,106.0295,24796.0
2020-04-24 11:15:00,110.68,110.91,110.67,110.88,20837.0,106.0583,106.2787,106.0487,106.2499,20837.0
2020-04-24 11:20:00,110.89,111.0,110.87,110.97,19922.0,106.2595,106.3649,106.2404,106.3362,19922.0
2020-04-24 11:25:00,110.93,111.01,110.86,110.87,27667.0,106.2979,106.3745,106.2308,106.2404,27667.0
2020-04-24 11:30:00,110.88,110.96,110.71,110.8,18991.0,106.2499,106.3266,106.087,106.1733,18991.0
2020-04-24 11:35:00,110.8,110.97,110.79,110.94,7652.0,106.1733,106.3362,106.1637,106.3074,7652.0
2020-04-24 11:40:00,110.94,110.95,110.86,110.91,21489.0,106.3074,106.317,106.2308,106.2787,21489.0
2020-04-24 11:45:00,110.87,111.14,110.85,111.13,16360.0,106.2404,106.4991,106.2212,106.4895,16360.0
2020-04-24 11:50:00,111.13,111.14,111.04,111.07,11005.0,106.4895,106.4991,106.4033,106.432,11005.0
2020-04-24 11:55:00,111.03,111.08,110.97,111.07,23001.0,106.3937,106.4416,106.3362,106.432,23001.0
2020-04-24 12:00:00,111.08,111.14,110.96,111.11,9519.0,106.4416,106.4991,106.3266,106.4703,9519.0
2020-04-24 12:05:00,111.13,111.21,111.11,111.17,13863.0,106.4895,106.5662,106.4703,106.5278,13863.0
2020-04-24 12:10:00,111.14,111.14,111.07,111.09,16496.0,106.4991,106.4991,106.432,106.4512,16496.0
2020-04-24 12:15:00,111.08,111.12,111.01,111.09,21046.0,106.4416,106.4799,106.3745,106.4512,21046.0
2020-04-24 12:20:00,111.07,111.08,110.89,110.99,21854.0,106.432,106.4416,106.2595,106.3553,21854.0
2020-04-24 12:25:00,111.01,111.2,110.99,111.18,16924.0,106.3745,106.5566,106.3553,106.5374,16924.0
2020-04-24 12:30:00,111.19,111.2,111.11,111.11,12337.0,106.547,106.5566,106.4703,106.4703,12337.0
2020-04-24 12:35:00,111.08,111.28,111.08,111.28,15804.0,106.4416,106.6332,106.4416,106.6332,15804.0
2020-04-24 12:40:00,111.29,111.37,111.25,111.27,20201.0,106.6428,106.7195,106.6045,106.6237,20201.0
2020-04-24 12:45:00,111.27,111.33,111.23,111.27,11955.0,106.6237,106.6812,106.5853,106.6237,11955.0
2020-04-24 12:50:00,111.27,111.29,111.13,111.16,21050.0,106.6237,106.6428,106.4895,106.5182,21050.0
2020-04-24 12:55:00,111.18,111.34,111.16,111.31,18871.0,106.5374,106.6907,106.5182,106.662,18871.0
2020-04-24 13:00:00,111.32,111.32,111.23,111.26,13515.0,106.6716,106.6716,106.5853,106.6141,13515.0
2020-04-24 13:05:00,111.27,111.3,111.21,111.24,16459.0,106.6237,106.6524,106.5662,106.5949,16459.0
2020-04-24 13:10:00,111.22,111.25,111.12,111.23,18828.0,106.5757,106.6045,106.4799,106.5853,18828.0
2020-04-24 13:15:00,111.21,111.28,111.17,111.26,12620.0,106.5662,106.6332,106.5278,106.6141,12620.0
2020-04-24 13:20:00,111.27,111.31,111.18,111.27,15677.0,106.6237,106.662,106.5374,106.6237,15677.0
2020-04-24 13:25:00,111.27,111.43,111.25,111.43,20927.0,106.6237,106.777,106.6045,106.777,20927.0
2020-04-24 13:30:00,111.44,111.48,111.36,111.4,15929.0,106.7866,106.8249,106.7099,106.7482,15929.0
2020-04-24 13:35:00,111.41,111.53,111.38,111.53,22923.0,106.7578,106.8728,106.7291,106.8728,22923.0
2020-04-24 13:40:00,111.52,111.69,111.52,111.69,34364.0,106.8632,107.0261,106.8632,107.0261,34364.0
2020-04-24 13:45:00,111.68,111.68,111.59,111.62,23303.0,107.0165,107.0165,106.9303,106.959,23303.0
2020-04-24 13:50:00,111.61,111.75,111.61,111.74,17357.0,106.9495,107.0836,106.9495,107.074,17357.0
2020-04-24 13:55:00,111.74,111.93,111.69,111.92,26444.0,107.074,107.2561,107.0261,107.2465,26444.0
2020-04-24 14:00:00,111.92,112.0,111.84,111.98,20451.0,107.2465,107.3232,107.1699,107.304,20451.0
2020-04-24 14:05:00,111.98,112.15,111.96,112.08,24954.0,107.304,107.4669,107.2848,107.3998,24954.0
2020-04-24 14:10:00,112.09,112.12,112.02,112.06,19653.0,107.4094,107.4382,107.3423,107.3807,19653.0
2020-04-24 14:15:00,112.05,112.21,112.02,112.15,24386.0,107.3711,107.5244,107.3423,107.4669,24386.0
2020-04-24 14:20:00,112.16,112.19,112.08,112.11,15169.0,107.4765,107.5052,107.3998,107.4286,15169.0
2020-04-24 14:25:00,112.09,112.1,112.02,112.09,20266.0,107.4094,107.419,107.3423,107.4094,20266.0
2020-04-24 14:30:00,112.1,112.16,112.07,112.1,21838.0,107.419,107.4765,107.3903,107.419,21838.0
2020-04-24 14:35:00,112.09,112.32,112.08,112.32,50296.0,107.4094,107.6298,107.3998,107.6298,50296.0
2020-04-24 14:40:00,112.32,112.36,112.28,112.29,28015.0,107.6298,107.6681,107.5915,107.6011,28015.0
2020-04-24 14:45:00,112.29,112.44,112.29,112.43,25049.0,107.6011,107.7448,107.6011,107.7352,25049.0
2020-04-24 14:50:00,112.43,112.5,112.29,112.34,21599.0,107.7352,107.8023,107.6011,107.649,21599.0
2020-04-24 14:55:00,112.35,112.47,112.35,112.45,22674.0,107.6586,107.7735,107.6586,107.7544,22674.0
2020-04-24 15:00:00,112.44,112.44,112.31,112.34,27435.0,107.7448,107.7448,107.6202,107.649,27435.0
2020-04-24 15:05:00,112.34,112.59,112.34,112.57,25175.0,107.649,107.8885,107.649,107.8694,25175.0
2020-04-24 15:10:00,112.56,112.61,112.35,112.45,34617.0,107.8598,107.9077,107.6586,107.7544,34617.0
2020-04-24 15:15:00,112.46,112.5,112.31,112.46,27366.0,107.764,107.8023,107.6202,107.764,27366.0
2020-04-24 15:20:00,112.47,112.52,112.36,112.51,41543.0,107.7735,107.8215,107.6681,107.8119,41543.0
2020-04-24 15:25:00,112.52,112.52,112.41,112.52,66475.0,107.8215,107.8215,107.7161,107.8215,66475.0
2020-04-24 15:30:00,112.52,112.56,112.47,112.54,59142.0,107.8215,107.8598,107.7735,107.8406,59142.0
2020-04-24 15:35:00,112.53,112.6,112.45,112.58,63482.0,107.831,107.8981,107.7544,107.879,63482.0
2020-04-24 15:40:00,112.57,112.71,112.57,112.68,42497.0,107.8694,108.0035,107.8694,107.9748,42497.0
2020-04-24 15:45:00,112.67,112.75,112.59,112.61,67190.0,107.9652,108.0419,107.8885,107.9077,67190.0
2020-04-24 15:50:00,112.63,112.66,112.21,112.32,201962.0,107.9269,107.9556,107.5244,107.6298,201962.0
2020-04-24 15:55:00,112.33,112.35,112.15,112.28,194539.0,107.6394,107.6586,107.4669,107.5915,194539.0
2020-04-27 09:30:00,113.4,113.72,113.29,113.56,121844.0,108.6647,108.9714,108.5593,108.818,121844.0
2020-04-27 09:35:00,113.56,113.84,113.56,113.64,81159.0,108.818,109.0863,108.818,108.8947,81159.0
2020-04-27 09:40:00,113.63,113.7,113.32,113.4,66448.0,108.8851,108.9522,108.5881,108.6647,66448.0
2020-04-27 09:45:00,113.41,113.6,113.3,113.6,41329.0,108.6743,108.8564,108.5689,108.8564,41329.0
2020-04-27 09:50:00,113.63,113.74,113.44,113.62,59168.0,108.8851,108.9905,108.703,108.8755,59168.0
2020-04-27 09:55:00,113.61,113.85,113.55,113.8,56815.0,108.8659,109.0959,108.8084,109.048,56815.0
2020-04-27 10:00:00,113.83,113.88,113.64,113.72,34196.0,109.0768,109.1247,108.8947,108.9714,34196.0
2020-04-27 10:05:00,113.71,113.86,113.59,113.85,41986.0,108.9618,109.1055,108.8468,109.0959,41986.0
2020-04-27 10:10:00,113.87,114.09,113.72,114.01,38866.0,109.1151,109.3259,108.9714,109.2492,38866.0
2020-04-27 10:15:00,114.01,114.19,113.92,114.19,46227.0,109.2492,109.4217,109.163,109.4217,46227.0
2020-04-27 10:20:00,114.19,114.29,113.97,114.02,79402.0,109.4217,109.5175,109.2109,109.2588,79402.0
2020-04-27 10:25:00,114.02,114.08,113.81,114.05,33362.0,109.2588,109.3163,109.0576,109.2876,33362.0
2020-04-27 10:30:00,114.05,114.16,114.02,114.05,29096.0,109.2876,109.393,109.2588,109.2876,29096.0
2020-04-27 10:35:00,114.02,114.09,113.88,114.07,33139.0,109.2588,109.3259,109.1247,109.3067,33139.0
2020-04-27 10:40:00,114.11,114.22,114.01,114.18,38160.0,109.3451,109.4505,109.2492,109.4121,38160.0
2020-04-27 10:45:00,114.2,114.26,114.03,114.22,42977.0,109.4313,109.4888,109.2684,109.4505,42977.0
2020-04-27 10:50:00,114.25,114.46,114.2,114.45,51656.0,109.4792,109.6804,109.4313,109.6709,51656.0
2020-04-27 10:55:00,114.45,114.49,114.33,114.37,43040.0,109.6709,109.7092,109.5559,109.5942,43040.0
2020-04-27 11:00:00,114.37,114.62,114.32,114.52,39859.0,109.5942,109.8338,109.5463,109.7379,39859.0
2020-04-27 11:05:00,114.53,114.53,114.36,114.5,22343.0,109.7475,109.7475,109.5846,109.7188,22343.0
2020-04-27 11:10:00,114.48,114.53,114.38,114.44,23413.0,109.6996,109.7475,109.6038,109.6613,23413.0
2020-04-27 11:15:00,114.44,114.65,114.4,114.63,59151.0,109.6613,109.8625,109.623,109.8434,59151.0
2020-04-27 11:20:00,114.63,114.69,114.57,114.64,50927.0,109.8434,109.9008,109.7859,109.8529,50927.0
2020-04-27 11:25:00,114.63,114.72,114.62,114.68,35467.0,109.8434,109.9296,109.8338,109.8913,35467.0
2020-04-27 11:30:00,114.67,114.79,114.57,114.79,28035.0,109.8817,109.9967,109.7859,109.9967,28035.0
2020-04-27 11:35:00,114.78,114.81,114.68,114.78,45064.0,109.9871,110.0158,109.8913,109.9871,45064.0
2020-04-27 11:40:00,114.79,114.88,114.77,114.84,34276.0,109.9967,110.0829,109.9775,110.0446,34276.0
2020-04-27 11:45:00,114.83,114.84,114.66,114.66,43282.0,110.035,110.0446,109.8721,109.8721,43282.0
2020-04-27 11:50:00,114.68,114.71,114.51,114.63,53934.0,109.8913,109.92,109.7284,109.8434,53934.0
2020-04-27 11:55:00,114.62,114.81,114.61,114.78,34809.0,109.8338,110.0158,109.8242,109.9871,34809.0
2020-04-27 12:00:00,114.79,114.83,114.54,114.55,60563.0,109.9967,110.035,109.7571,109.7667,60563.0
2020-04-27 12:05:00,114.56,114.75,114.55,114.72,27516.0,109.7763,109.9583,109.7667,109.9296,27516.0
2020-04-27 12:10:00,114.71,114.83,114.66,114.82,37547.0,109.92,110.035,109.8721,110.0254,37547.0
2020-04-27 12:15:00,114.83,114.94,114.81,114.94,15530.0,110.035,110.1404,110.0158,110.1404,15530.0
2020-04-27 12:20:00,114.92,114.97,114.83,114.91,42198.0,110.1212,110.1692,110.035,110.1117,42198.0
2020-04-27 12:25:00,114.91,114.92,114.71,114.82,32553.0,110.1117,110.1212,109.92,110.0254,32553.0
2020-04-27 12:30:00,114.84,115.04,114.84,115.03,18761.0,110.0446,110.2362,110.0446,110.2266,18761.0
2020-04-27 12:35:00,115.02,115.09,114.93,114.97,75935.0,110.2171,110.2841,110.1308,110.1692,75935.0
2020-04-27 12:40:00,114.97,114.99,114.87,114.94,23601.0,110.1692,110.1883,110.0733,110.1404,23601.0
2020-04-27 12:45:00,114.93,114.94,114.8,114.89,37621.0,110.1308,110.1404,110.0063,110.0925,37621.0
2020-04-27 12:50:00,114.89,114.95,114.82,114.84,30084.0,110.0925,110.15,110.0254,110.0446,30084.0
2020-04-27 12:55:00,114.84,115.01,114.84,114.97,53068.0,110.0446,110.2075,110.0446,110.1692,53068.0
2020-04-27 13:00:00,114.94,114.95,114.67,114.75,35324.0,110.1404,110.15,109.8817,109.9583,35324.0
2020-04-27 13:05:00,114.76,114.81,114.73,114.74,20955.0,109.9679,110.0158,109.9392,109.9488,20955.0
2020-04-27 13:10:00,114.77,114.81,114.68,114.73,24879.0,109.9775,110.0158,109.8913,109.9392,24879.0
2020-04-27 13:15:00,114.73,114.75,114.56,114.58,21295.0,109.9392,109.9583,109.7763,109.7954,21295.0
2020-04-27 13:20:00,114.57,114.64,114.46,114.48,41626.0,109.7859,109.8529,109.6804,109.6996,41626.0
2020-04-27 13:25:00,114.47,114.72,114.47,114.68,30758.0,109.69,109.9296,109.69,109.8913,30758.0
2020-04-27 13:30:00,114.67,114.67,114.5,114.54,32686.0,109.8817,109.8817,109.7188,109.7571,32686.0
2020-04-27 13:35:00,114.53,114.6,114.41,114.42,32728.0,109.7475,109.8146,109.6325,109.6421,32728.0
2020-04-27 13:40:00,114.41,114.45,114.19,114.25,21857.0,109.6325,109.6709,109.4217,109.4792,21857.0
2020-04-27 13:45:00,114.26,114.34,114.16,114.26,27124.0,109.4888,109.5655,109.393,109.4888,27124.0
2020-04-27 13:50:00,114.25,114.35,114.24,114.35,24821.0,109.4792,109.575,109.4696,109.575,24821.0
2020-04-27 13:55:00,114.36,114.44,114.28,114.29,44554.0,109.5846,109.6613,109.508,109.5175,44554.0
2020-04-27 14:00:00,114.33,114.47,114.33,114.41,41064.0,109.5559,109.69,109.5559,109.6325,41064.0
2020-04-27 14:05:00,114.4,114.56,114.31,114.55,29329.0,109.623,109.7763,109.5367,109.7667,29329.0
2020-04-27 14:10:00,114.52,114.63,114.51,114.56,20425.0,109.7379,109.8434,109.7284,109.7763,20425.0
2020-04-27 14:15:00,114.58,114.59,114.47,114.53,34601.0,109.7954,109.805,109.69,109.7475,34601.0
2020-04-27 14:20:00,114.52,114.56,114.48,114.52,28402.0,109.7379,109.7763,109.6996,109.7379,28402.0
2020-04-27 14:25:00,114.53,114.58,114.39,114.39,44832.0,109.7475,109.7954,109.6134,109.6134,44832.0
2020-04-27 14:30:00,114.39,114.51,114.31,114.37,31828.0,109.6134,109.7284,109.5367,109.5942,31828.0
2020-04-27 14:35:00,114.39,114.44,114.29,114.43,30498.0,109.6134,109.6613,109.5175,109.6517,30498.0
2020-04-27 14:40:00,114.43,114.63,114.43,114.55,67817.0,109.6517,109.8434,109.6517,109.7667,67817.0
2020-04-27 14:45:00,114.56,114.72,114.55,114.71,73309.0,109.7763,109.9296,109.7667,109.92,73309.0
2020-04-27 14:50:00,114.71,114.72,114.54,114.56,43618.0,109.92,109.9296,109.7571,109.7763,43618.0
2020-04-27 14:55:00,114.55,114.57,114.45,114.5,68072.0,109.7667,109.7859,109.6709,109.7188,68072.0
2020-04-27 15:00:00,114.5,114.68,114.46,114.67,40916.0,109.7188,109.8913,109.6804,109.8817,40916.0
2020-04-27 15:05:00,114.67,114.7,114.51,114.55,47889.0,109.8817,109.9104,109.7284,109.7667,47889.0
2020-04-27 15:10:00,114.55,114.66,114.53,114.59,33853.0,109.7667,109.8721,109.7475,109.805,33853.0
2020-04-27 15:15:00,114.59,114.61,114.49,114.61,44390.0,109.805,109.8242,109.7092,109.8242,44390.0
2020-04-27 15:20:00,114.59,114.75,114.57,114.68,55147.0,109.805,109.9583,109.7859,109.8913,55147.0
2020-04-27 15:25:00,114.68,114.69,114.55,114.61,34271.0,109.8913,109.9008,109.7667,109.8242,34271.0
2020-04-27 15:30:00,114.62,114.66,114.52,114.63,56251.0,109.8338,109.8721,109.7379,109.8434,56251.0
2020-04-27 15:35:00,114.62,114.78,114.62,114.69,49892.0,109.8338,109.9871,109.8338,109.9008,49892.0
2020-04-27 15:40:00,114.7,114.87,114.68,114.84,59720.0,109.9104,110.0733,109.8913,110.0446,59720.0
2020-04-27 15:45:00,114.84,114.84,114.64,114.74,71168.0,110.0446,110.0446,109.8529,109.9488,71168.0
2020-04-27 15:50:00,114.76,114.83,114.54,114.58,95035.0,109.9679,110.035,109.7571,109.7954,95035.0
2020-04-27 15:55:00,114.58,114.58,114.33,114.36,211264.0,109.7954,109.7954,109.5559,109.5846,211264.0
2020-04-28 09:30:00,116.55,116.9,116.15,116.44,222834.0,111.6832,112.0186,111.2999,111.5778,222834.0
2020-04-28 09:35:00,116.45,116.72,116.44,116.52,132161.0,111.5874,111.8461,111.5778,111.6544,132161.0
2020-04-28 09:40:00,116.52,116.66,116.42,116.55,86559.0,111.6544,111.7886,111.5586,111.6832,86559.0
2020-04-28 09:45:00,116.59,116.76,116.59,116.63,106920.0,111.7215,111.8844,111.7215,111.7598,106920.0
2020-04-28 09:50:00,116.65,116.78,116.53,116.54,74859.0,111.779,111.9036,111.664,111.6736,74859.0
2020-04-28 09:55:00,116.55,116.57,115.95,115.95,68320.0,111.6832,111.7023,111.1082,111.1082,68320.0
2020-04-28 10:00:00,115.95,116.06,115.62,115.9,96897.0,111.1082,111.2136,110.792,111.0603,96897.0
2020-04-28 10:05:00,115.91,116.14,115.91,116.14,70093.0,111.0699,111.2903,111.0699,111.2903,70093.0
2020-04-28 10:10:00,116.13,116.2,115.98,116.09,34698.0,111.2807,111.3478,111.137,111.2424,34698.0
2020-04-28 10:15:00,116.09,116.25,115.94,115.96,61357.0,111.2424,111.3957,111.0986,111.1178,61357.0
2020-04-28 10:20:00,115.95,115.97,115.51,115.62,70430.0,111.1082,111.1274,110.6866,110.792,70430.0
2020-04-28 10:25:00,115.6,115.77,115.56,115.71,49327.0,110.7728,110.9357,110.7345,110.8783,49327.0
2020-04-28 10:30:00,115.72,115.75,115.44,115.48,47500.0,110.8878,110.9166,110.6195,110.6579,47500.0
2020-04-28 10:35:00,115.49,115.72,115.48,115.61,36365.0,110.6674,110.8878,110.6579,110.7824,36365.0
2020-04-28 10:40:00,115.6,115.62,115.01,115.07,71644.0,110.7728,110.792,110.2075,110.265,71644.0
2020-04-28 10:45:00,115.05,115.19,114.9,115.07,85364.0,110.2458,110.38,110.1021,110.265,85364.0
2020-04-28 10:50:00,115.06,115.09,114.71,114.73,75605.0,110.2554,110.2841,109.92,109.9392,75605.0
2020-04-28 10:55:00,114.73,114.73,114.23,114.36,71790.0,109.9392,109.9392,109.4601,109.5846,71790.0
2020-04-28 11:00:00,114.37,114.66,114.22,114.59,39578.0,109.5942,109.8721,109.4505,109.805,39578.0
2020-04-28 11:05:00,114.55,114.85,114.42,114.78,54280.0,109.7667,110.0542,109.6421,109.9871,54280.0
2020-04-28 11:10:00,114.78,114.97,114.75,114.88,48859.0,109.9871,110.1692,109.9583,110.0829,48859.0
2020-04-28 11:15:00,114.88,114.91,114.56,114.64,33170.0,110.0829,110.1117,109.7763,109.8529,33170.0
2020-04-28 11:20:00,114.75,114.87,114.61,114.79,47200.0,109.9583,110.0733,109.8242,109.9967,47200.0
2020-04-28 11:25:00,114.82,115.08,114.81,114.96,35379.0,110.0254,110.2746,110.0158,110.1596,35379.0
2020-04-28 11:30:00,114.96,115.15,114.93,115.11,34208.0,110.1596,110.3416,110.1308,110.3033,34208.0
2020-04-28 11:35:00,115.13,115.24,115.06,115.1,31019.0,110.3225,110.4279,110.2554,110.2937,31019.0
2020-04-28 11:40:00,115.1,115.12,114.97,115.06,31791.0,110.2937,110.3129,110.1692,110.2554,31791.0
2020-04-28 11:45:00,115.18,115.19,115.01,115.03,20121.0,110.3704,110.38,110.2075,110.2266,20121.0
2020-04-28 11:50:00,115.05,115.1,114.75,114.92,30680.0,110.2458,110.2937,109.9583,110.1212,30680.0
2020-04-28 11:55:00,114.94,114.97,114.8,114.88,23049.0,110.1404,110.1692,110.0063,110.0829,23049.0
2020-04-28 12:00:00,114.94,115.04,114.76,114.93,25138.0,110.1404,110.2362,109.9679,110.1308,25138.0
2020-04-28 12:05:00,114.97,115.17,114.93,115.11,21015.0,110.1692,110.3608,110.1308,110.3033,21015.0
2020-04-28 12:10:00,115.13,115.28,115.09,115.09,36999.0,110.3225,110.4662,110.2841,110.2841,36999.0
2020-04-28 12:15:00,115.06,115.06,114.56,114.7,44295.0,110.2554,110.2554,109.7763,109.9104,44295.0
2020-04-28 12:20:00,114.71,114.86,114.63,114.7,26791.0,109.92,110.0637,109.8434,109.9104,26791.0
2020-04-28 12:25:00,114.76,114.83,114.7,114.79,22419.0,109.9679,110.035,109.9104,109.9967,22419.0
2020-04-28 12:30:00,114.77,114.93,114.69,114.9,21211.0,109.9775,110.1308,109.9008,110.1021,21211.0
2020-04-28 12:35:00,114.9,115.02,114.8,114.94,41608.0,110.1021,110.2171,110.0063,110.1404,41608.0
2020-04-28 12:40:00,114.92,115.05,114.9,115.02,29933.0,110.1212,110.2458,110.1021,110.2171,29933.0
2020-04-28 12:45:00,115.01,115.01,114.75,114.93,32089.0,110.2075,110.2075,109.9583,110.1308,32089.0
2020-04-28 12:50:00,114.9,114.97,114.82,114.84,24086.0,110.1021,110.1692,110.0254,110.0446,24086.0
2020-04-28 12:55:00,114.84,115.24,114.84,115.11,45783.0,110.0446,110.4279,110.0446,110.3033,45783.0
2020-04-28 13:00:00,115.13,115.29,115.12,115.27,13666.0,110.3225,110.4758,110.3129,110.4566,13666.0
2020-04-28 13:05:00,115.28,115.33,115.21,115.26,35851.0,110.4662,110.5141,110.3991,110.447,35851.0
2020-04-28 13:10:00,115.25,115.29,115.04,115.05,27246.0,110.4375,110.4758,110.2362,110.2458,27246.0
2020-04-28 13:15:00,115.05,115.13,114.99,115.07,21428.0,110.2458,110.3225,110.1883,110.265,21428.0
2020-04-28 13:20:00,115.05,115.21,115.01,115.15,16961.0,110.2458,110.3991,110.2075,110.3416,16961.0
2020-04-28 13:25:00,115.17,115.3,115.12,115.21,16324.0,110.3608,110.4854,110.3129,110.3991,16324.0
2020-04-28 13:30:00,115.21,115.34,115.15,115.18,26935.0,110.3991,110.5237,110.3416,110.3704,26935.0
2020-04-28 13:35:00,115.21,115.21,115.0,115.11,24361.0,110.3991,110.3991,110.1979,110.3033,24361.0
2020-04-28 13:40:00,115.07,115.37,115.06,115.35,16971.0,110.265,110.5525,110.2554,110.5333,16971.0
2020-04-28 13:45:00,115.34,115.35,115.25,115.25,12610.0,110.5237,110.5333,110.4375,110.4375,12610.0
2020-04-28 13:50:00,115.26,115.29,115.17,115.19,23948.0,110.447,110.4758,110.3608,110.38,23948.0
2020-04-28 13:55:00,115.19,115.19,115.0,115.05,35713.0,110.38,110.38,110.1979,110.2458,35713.0
2020-04-28 14:00:00,115.08,115.33,115.08,115.29,16392.0,110.2746,110.5141,110.2746,110.4758,16392.0
2020-04-28 14:05:00,115.28,115.34,115.22,115.31,21203.0,110.4662,110.5237,110.4087,110.495,21203.0
2020-04-28 14:10:00,115.37,115.45,115.35,115.45,17795.0,110.5525,110.6291,110.5333,110.6291,17795.0
2020-04-28 14:15:00,115.46,115.5,115.41,115.42,20860.0,110.6387,110.677,110.5908,110.6004,20860.0
2020-04-28 14:20:00,115.45,115.59,115.43,115.56,11500.0,110.6291,110.7633,110.6099,110.7345,11500.0
2020-04-28 14:25:00,115.59,115.69,115.5,115.63,146423.0,110.7633,110.8591,110.677,110.8016,146423.0
2020-04-28 14:30:00,115.61,115.72,115.59,115.64,55237.0,110.7824,110.8878,110.7633,110.8112,55237.0
2020-04-28 14:35:00,115.67,115.7,115.34,115.36,202774.0,110.8399,110.8687,110.5237,110.5429,202774.0
2020-04-28 14:40:00,115.36,115.45,115.25,115.25,206342.0,110.5429,110.6291,110.4375,110.4375,206342.0
2020-04-28 14:45:00,115.24,115.38,115.2,115.38,16599.0,110.4279,110.562,110.3895,110.562,16599.0
2020-04-28 14:50:00,115.36,115.48,115.2,115.2,34494.0,110.5429,110.6579,110.3895,110.3895,34494.0
2020-04-28 14:55:00,115.21,115.28,115.16,115.22,21885.0,110.3991,110.4662,110.3512,110.4087,21885.0
2020-04-28 15:00:00,115.23,115.3,115.18,115.3,20251.0,110.4183,110.4854,110.3704,110.4854,20251.0
2020-04-28 15:05:00,115.31,115.4,115.26,115.31,24571.0,110.495,110.5812,110.447,110.495,24571.0
2020-04-28 15:10:00,115.31,115.45,115.25,115.38,43996.0,110.495,110.6291,110.4375,110.562,43996.0
2020-04-28 15:15:00,115.38,115.45,115.32,115.42,26512.0,110.562,110.6291,110.5045,110.6004,26512.0
2020-04-28 15:20:00,115.41,115.57,115.12,115.3,90386.0,110.5908,110.7441,110.3129,110.4854,90386.0
2020-04-28 15:25:00,115.33,115.5,115.33,115.45,27247.0,110.5141,110.677,110.5141,110.6291,27247.0
2020-04-28 15:30:00,115.45,115.55,115.38,115.42,29979.0,110.6291,110.7249,110.562,110.6004,29979.0
2020-04-28 15:35:00,115.39,115.42,115.27,115.4,44670.0,110.5716,110.6004,110.4566,110.5812,44670.0
2020-04-28 15:40:00,115.41,115.42,115.22,115.23,44568.0,110.5908,110.6004,110.4087,110.4183,44568.0
2020-04-28 15:45:00,115.22,115.26,114.9,114.91,58780.0,110.4087,110.447,110.1021,110.1117,58780.0
2020-04-28 15:50:00,114.92,115.01,114.61,114.68,107942.0,110.1212,110.2075,109.8242,109.8913,107942.0
2020-04-28 15:55:00,114.68,114.87,114.68,114.78,145378.0,109.8913,110.0733,109.8913,109.9871,145378.0
2020-04-29 09:30:00,116.79,117.07,116.4,116.78,146133.0,111.9132,112.1815,111.5394,111.9036,146133.0
2020-04-29 09:35:00,116.76,116.85,116.38,116.44,124672.0,111.8844,111.9706,111.5203,111.5778,124672.0
2020-04-29 09:40:00,116.42,116.77,116.39,116.74,109209.0,111.5586,111.894,111.5299,111.8652,109209.0
2020-04-29 09:45:00,116.73,117.12,116.68,117.05,105780.0,111.8557,112.2294,111.8077,112.1623,105780.0
2020-04-29 09:50:00,117.08,117.27,117.05,117.24,54894.0,112.191,112.3731,112.1623,112.3444,54894.0
2020-04-29 09:55:00,117.24,117.5,117.22,117.5,48669.0,112.3444,112.5935,112.3252,112.5935,48669.0
2020-04-29 10:00:00,117.49,117.5,117.17,117.4,46950.0,112.5839,112.5935,112.2773,112.4977,46950.0
2020-04-29 10:05:00,117.4,117.44,117.04,117.05,63357.0,112.4977,112.536,112.1527,112.1623,63357.0
2020-04-29 10:10:00,117.06,117.17,116.9,117.13,51971.0,112.1719,112.2773,112.0186,112.239,51971.0
2020-04-29 10:15:00,117.14,117.5,117.14,117.49,143778.0,112.2485,112.5935,112.2485,112.5839,143778.0
2020-04-29 10:20:00,117.47,117.69,117.47,117.67,145208.0,112.5648,112.7756,112.5648,112.7564,145208.0
2020-04-29 10:25:00,117.65,117.7,117.53,117.61,92485.0,112.7372,112.7852,112.6223,112.6989,92485.0
2020-04-29 10:30:00,117.62,117.79,117.61,117.71,45687.0,112.7085,112.8714,112.6989,112.7947,45687.0
2020-04-29 10:35:00,117.74,117.89,117.57,117.72,50144.0,112.8235,112.9672,112.6606,112.8043,50144.0
2020-04-29 10:40:00,117.72,117.91,117.71,117.89,26555.0,112.8043,112.9864,112.7947,112.9672,26555.0
2020-04-29 10:45:00,117.93,118.04,117.77,118.04,35796.0,113.0056,113.111,112.8522,113.111,35796.0
2020-04-29 10:50:00,118.05,118.21,118.01,118.1,39907.0,113.1205,113.2739,113.0822,113.1685,39907.0
2020-04-29 10:55:00,118.09,118.21,118.0,118.05,48220.0,113.1589,113.2739,113.0726,113.1205,48220.0
2020-04-29 11:00:00,118.05,118.11,117.7,117.85,109605.0,113.1205,113.178,112.7852,112.9289,109605.0
2020-04-29 11:05:00,117.87,118.03,117.75,117.79,26438.0,112.9481,113.1014,112.8331,112.8714,26438.0
2020-04-29 11:10:00,117.79,117.97,117.73,117.75,35046.0,112.8714,113.0439,112.8139,112.8331,35046.0
2020-04-29 11:15:00,117.71,117.8,117.59,117.73,26092.0,112.7947,112.881,112.6797,112.8139,26092.0
2020-04-29 11:20:00,117.73,117.87,117.7,117.82,35244.0,112.8139,112.9481,112.7852,112.9001,35244.0
2020-04-29 11:25:00,117.8,117.83,117.75,117.78,47160.0,112.881,112.9097,112.8331,112.8618,47160.0
2020-04-29 11:30:00,117.78,117.84,117.64,117.77,51556.0,112.8618,112.9193,112.7277,112.8522,51556.0
2020-04-29 11:35:00,117.76,117.81,117.64,117.71,17449.0,112.8427,112.8906,112.7277,112.7947,17449.0
2020-04-29 11:40:00,117.73,117.75,117.57,117.57,101585.0,112.8139,112.8331,112.6606,112.6606,101585.0
2020-04-29 11:45:00,117.54,117.68,117.51,117.63,25754.0,112.6318,112.766,112.6031,112.7181,25754.0
2020-04-29 11:50:00,117.64,117.71,117.57,117.63,34228.0,112.7277,112.7947,112.6606,112.7181,34228.0
2020-04-29 11:55:00,117.62,117.65,117.41,117.46,26799.0,112.7085,112.7372,112.5073,112.5552,26799.0
2020-04-29 12:00:00,117.47,117.66,117.47,117.65,42823.0,112.5648,112.7468,112.5648,112.7372,42823.0
2020-04-29 12:05:00,117.66,117.7,117.6,117.62,29717.0,112.7468,112.7852,112.6893,112.7085,29717.0
2020-04-29 12:10:00,117.64,117.66,117.55,117.64,48511.0,112.7277,112.7468,112.6414,112.7277,48511.0
2020-04-29 12:15:00,117.65,117.77,117.55,117.6,45229.0,112.7372,112.8522,112.6414,112.6893,45229.0
2020-04-29 12:20:00,117.61,117.8,117.55,117.78,35235.0,112.6989,112.881,112.6414,112.8618,35235.0
2020-04-29 12:25:00,117.77,117.8,117.7,117.77,24507.0,112.8522,112.881,112.7852,112.8522,24507.0
2020-04-29 12:30:00,117.79,117.92,117.79,117.86,24219.0,112.8714,112.996,112.8714,112.9385,24219.0
2020-04-29 12:35:00,117.87,118.03,117.83,118.01,31186.0,112.9481,113.1014,112.9097,113.0822,31186.0
2020-04-29 12:40:00,117.99,118.03,117.96,118.0,42364.0,113.063,113.1014,113.0343,113.0726,42364.0
2020-04-29 12:45:00,118.01,118.07,117.99,118.06,30639.0,113.0822,113.1397,113.063,113.1301,30639.0
2020-04-29 12:50:00,118.06,118.1,117.99,118.01,24064.0,113.1301,113.1685,113.063,113.0822,24064.0
2020-04-29 12:55:00,118.0,118.05,117.82,117.88,87380.0,113.0726,113.1205,112.9001,112.9576,87380.0
2020-04-29 13:00:00,117.9,118.05,117.89,118.01,48783.0,112.9768,113.1205,112.9672,113.0822,48783.0
2020-04-29 13:05:00,118.02,118.14,118.01,118.12,27522.0,113.0918,113.2068,113.0822,113.1876,27522.0
2020-04-29 13:10:00,118.12,118.12,118.01,118.02,24891.0,113.1876,113.1876,113.0822,113.0918,24891.0
2020-04-29 13:15:00,118.02,118.05,117.94,118.0,25606.0,113.0918,113.1205,113.0151,113.0726,25606.0
2020-04-29 13:20:00,117.98,118.04,117.92,117.92,25328.0,113.0535,113.111,112.996,112.996,25328.0
2020-04-29 13:25:00,117.92,118.0,117.86,117.86,53871.0,112.996,113.0726,112.9385,112.9385,53871.0
2020-04-29 13:30:00,117.85,117.89,117.67,117.68,36567.0,112.9289,112.9672,112.7564,112.766,36567.0
2020-04-29 13:35:00,117.68,117.7,117.56,117.64,79339.0,112.766,112.7852,112.651,112.7277,79339.0
2020-04-29 13:40:00,117.64,117.73,117.54,117.54,23827.0,112.7277,112.8139,112.6318,112.6318,23827.0
2020-04-29 13:45:00,117.55,117.58,117.46,117.52,23327.0,112.6414,112.6702,112.5552,112.6127,23327.0
2020-04-29 13:50:00,117.51,117.55,117.39,117.39,19456.0,112.6031,112.6414,112.4881,112.4881,19456.0
2020-04-29 13:55:00,117.39,117.45,117.27,117.31,61803.0,112.4881,112.5456,112.3731,112.4114,61803.0
2020-04-29 14:00:00,117.35,117.46,116.97,117.18,49222.0,112.4498,112.5552,112.0856,112.2869,49222.0
2020-04-29 14:05:00,117.17,117.18,117.02,117.04,29410.0,112.2773,112.2869,112.1336,112.1527,29410.0
2020-04-29 14:10:00,117.13,117.13,116.87,117.03,87010.0,112.239,112.239,111.9898,112.1431,87010.0
2020-04-29 14:15:00,117.04,117.25,117.03,117.06,50272.0,112.1527,112.3539,112.1431,112.1719,50272.0
2020-04-29 14:20:00,117.06,117.27,117.06,117.27,73439.0,112.1719,112.3731,112.1719,112.3731,73439.0
2020-04-29 14:25:00,117.26,117.41,117.22,117.25,24235.0,112.3635,112.5073,112.3252,112.3539,24235.0
2020-04-29 14:30:00,117.29,117.35,117.11,117.27,31783.0,112.3923,112.4498,112.2198,112.3731,31783.0
2020-04-29 14:35:00,117.26,117.42,117.17,117.37,58669.0,112.3635,112.5168,112.2773,112.4689,58669.0
2020-04-29 14:40:00,117.37,117.49,117.32,117.43,26860.0,112.4689,112.5839,112.421,112.5264,26860.0
2020-04-29 14:45:00,117.44,117.46,117.25,117.26,30862.0,112.536,112.5552,112.3539,112.3635,30862.0
2020-04-29 14:50:00,117.27,117.36,117.08,117.11,28149.0,112.3731,112.4594,112.191,112.2198,28149.0
2020-04-29 14:55:00,117.09,117.51,117.04,117.5,40187.0,112.2006,112.6031,112.1527,112.5935,40187.0
2020-04-29 15:00:00,117.49,117.69,117.45,117.67,38968.0,112.5839,112.7756,112.5456,112.7564,38968.0
2020-04-29 15:05:00,117.69,117.69,117.58,117.63,38514.0,112.7756,112.7756,112.6702,112.7181,38514.0
2020-04-29 15:10:00,117.61,117.63,117.53,117.6,30573.0,112.6989,112.7181,112.6223,112.6893,30573.0
2020-04-29 15:15:00,117.6,117.62,117.41,117.47,53823.0,112.6893,112.7085,112.5073,112.5648,53823.0
2020-04-29 15:20:00,117.49,117.69,117.46,117.67,36404.0,112.5839,112.7756,112.5552,112.7564,36404.0
2020-04-29 15:25:00,117.67,117.73,117.59,117.65,137943.0,112.7564,112.8139,112.6797,112.7372,137943.0
2020-04-29 15:30:00,117.62,117.65,117.46,117.64,72647.0,112.7085,112.7372,112.5552,112.7277,72647.0
2020-04-29 15:35:00,117.63,117.71,117.54,117.65,131322.0,112.7181,112.7947,112.6318,112.7372,131322.0
2020-04-29 15:40:00,117.64,117.82,117.63,117.79,35228.0,112.7277,112.9001,112.7181,112.8714,35228.0
2020-04-29 15:45:00,117.78,117.9,117.72,117.82,48539.0,112.8618,112.9768,112.8043,112.9001,48539.0
2020-04-29 15:50:00,117.82,117.84,117.37,117.45,207081.0,112.9001,112.9193,112.4689,112.5456,207081.0
2020-04-29 15:55:00,117.44,117.49,117.21,117.32,148722.0,112.536,112.5839,112.3156,112.421,148722.0
2020-04-30 09:30:00,116.44,116.53,116.06,116.3,160306.0,111.5778,111.664,111.2136,111.4436,160306.0
2020-04-30 09:35:00,116.29,116.36,115.77,116.03,118304.0,111.434,111.5011,110.9357,111.1849,118304.0
2020-04-30 09:40:00,116.01,116.45,115.95,116.27,133140.0,111.1657,111.5874,111.1082,111.4149,133140.0
2020-04-30 09:45:00,116.27,116.79,116.07,116.64,74654.0,111.4149,111.9132,111.2232,111.7694,74654.0
2020-04-30 09:50:00,116.66,116.97,116.63,116.94,89241.0,111.7886,112.0856,111.7598,112.0569,89241.0
2020-04-30 09:55:00,116.95,117.1,116.88,116.93,93488.0,112.0665,112.2102,111.9994,112.0473,93488.0
2020-04-30 10:00:00,116.92,117.24,116.82,116.82,167205.0,112.0377,112.3444,111.9419,111.9419,167205.0
2020-04-30 10:05:00,116.82,117.24,116.72,117.07,96454.0,111.9419,112.3444,111.8461,112.1815,96454.0
2020-04-30 10:10:00,117.08,117.23,117.01,117.15,81821.0,112.191,112.3348,112.124,112.2581,81821.0
2020-04-30 10:15:00,117.11,117.14,116.74,116.85,82904.0,112.2198,112.2485,111.8652,111.9706,82904.0
2020-04-30 10:20:00,116.86,116.91,116.62,116.7,42782.0,111.9802,112.0281,111.7503,111.8269,42782.0
2020-04-30 10:25:00,116.69,117.19,116.67,117.13,74250.0,111.8173,112.2965,111.7982,112.239,74250.0
2020-04-30 10:30:00,117.15,117.2,117.08,117.17,34602.0,112.2581,112.306,112.191,112.2773,34602.0
2020-04-30 10:35:00,117.13,117.3,116.93,116.93,54515.0,112.239,112.4019,112.0473,112.0473,54515.0
2020-04-30 10:40:00,116.9,116.92,116.31,116.41,94984.0,112.0186,112.0377,111.4532,111.549,94984.0
2020-04-30 10:45:00,116.42,116.69,116.41,116.63,62291.0,111.5586,111.8173,111.549,111.7598,62291.0
2020-04-30 10:50:00,116.63,116.77,116.55,116.7,29383.0,111.7598,111.894,111.6832,111.8269,29383.0
2020-04-30 10:55:00,116.65,116.72,116.44,116.45,38345.0,111.779,111.8461,111.5778,111.5874,38345.0
2020-04-30 11:00:00,116.48,116.83,116.47,116.77,25944.0,111.6161,111.9515,111.6065,111.894,25944.0
2020-04-30 11:05:00,116.78,116.81,116.58,116.68,65036.0,111.9036,111.9323,111.7119,111.8077,65036.0
2020-04-30 11:10:00,116.68,116.73,116.48,116.54,70477.0,111.8077,111.8557,111.6161,111.6736,70477.0
2020-04-30 11:15:00,116.56,116.7,116.37,116.39,68992.0,111.6928,111.8269,111.5107,111.5299,68992.0
2020-04-30 11:20:00,116.39,116.48,116.27,116.33,46286.0,111.5299,111.6161,111.4149,111.4724,46286.0
2020-04-30 11:25:00,116.32,116.47,116.23,116.23,52091.0,111.4628,111.6065,111.3765,111.3765,52091.0
2020-04-30 11:30:00,116.21,116.37,116.14,116.23,32921.0,111.3574,111.5107,111.2903,111.3765,32921.0
2020-04-30 11:35:00,116.22,116.39,116.18,116.34,29229.0,111.367,111.5299,111.3286,111.4819,29229.0
2020-04-30 11:40:00,116.34,116.43,116.28,116.41,29960.0,111.4819,111.5682,111.4245,111.549,29960.0
2020-04-30 11:45:00,116.43,116.43,116.14,116.15,41075.0,111.5682,111.5682,111.2903,111.2999,41075.0
2020-04-30 11:50:00,116.15,116.25,116.12,116.12,47933.0,111.2999,111.3957,111.2711,111.2711,47933.0
2020-04-30 11:55:00,116.1,116.23,115.95,115.95,37499.0,111.252,111.3765,111.1082,111.1082,37499.0
2020-04-30 12:00:00,115.93,115.93,115.55,115.66,51380.0,111.0891,111.0891,110.7249,110.8303,51380.0
2020-04-30 12:05:00,115.64,115.79,115.52,115.73,42567.0,110.8112,110.9549,110.6962,110.8974,42567.0
2020-04-30 12:10:00,115.72,115.86,115.68,115.83,24408.0,110.8878,111.022,110.8495,110.9932,24408.0
2020-04-30 12:15:00,115.82,115.86,115.7,115.71,15758.0,110.9837,111.022,110.8687,110.8783,15758.0
2020-04-30 12:20:00,115.7,115.76,115.51,115.64,21835.0,110.8687,110.9262,110.6866,110.8112,21835.0
2020-04-30 12:25:00,115.65,115.77,115.64,115.71,18062.0,110.8208,110.9357,110.8112,110.8783,18062.0
2020-04-30 12:30:00,115.69,115.69,115.45,115.53,26425.0,110.8591,110.8591,110.6291,110.7058,26425.0
2020-04-30 12:35:00,115.5,115.74,115.49,115.67,71702.0,110.677,110.907,110.6674,110.8399,71702.0
2020-04-30 12:40:00,115.69,115.74,115.55,115.55,25087.0,110.8591,110.907,110.7249,110.7249,25087.0
2020-04-30 12:45:00,115.53,115.63,115.39,115.62,30222.0,110.7058,110.8016,110.5716,110.792,30222.0
2020-04-30 12:50:00,115.61,115.62,115.53,115.62,16705.0,110.7824,110.792,110.7058,110.792,16705.0
2020-04-30 12:55:00,115.61,115.84,115.56,115.8,33100.0,110.7824,111.0028,110.7345,110.9645,33100.0
2020-04-30 13:00:00,115.81,115.81,115.63,115.63,20058.0,110.9741,110.9741,110.8016,110.8016,20058.0
2020-04-30 13:05:00,115.62,115.85,115.59,115.85,23314.0,110.792,111.0124,110.7633,111.0124,23314.0
2020-04-30 13:10:00,115.84,116.1,115.75,116.07,43960.0,111.0028,111.252,110.9166,111.2232,43960.0
2020-04-30 13:15:00,116.09,116.19,116.0,116.03,38063.0,111.2424,111.3382,111.1561,111.1849,38063.0
2020-04-30 13:20:00,116.06,116.12,115.9,115.93,12906.0,111.2136,111.2711,111.0603,111.0891,12906.0
2020-04-30 13:25:00,115.92,116.03,115.84,115.84,28257.0,111.0795,111.1849,111.0028,111.0028,28257.0
2020-04-30 13:30:00,115.83,115.88,115.72,115.75,38748.0,110.9932,111.0412,110.8878,110.9166,38748.0
2020-04-30 13:35:00,115.75,115.85,115.6,115.64,27510.0,110.9166,111.0124,110.7728,110.8112,27510.0
2020-04-30 13:40:00,115.64,115.68,115.51,115.68,27108.0,110.8112,110.8495,110.6866,110.8495,27108.0
2020-04-30 13:45:00,115.68,115.73,115.59,115.72,21623.0,110.8495,110.8974,110.7633,110.8878,21623.0
2020-04-30 13:50:00,115.69,115.85,115.66,115.75,36373.0,110.8591,111.0124,110.8303,110.9166,36373.0
2020-04-30 13:55:00,115.74,115.79,115.64,115.72,22798.0,110.907,110.9549,110.8112,110.8878,22798.0
2020-04-30 14:00:00,115.69,115.83,115.54,115.77,39578.0,110.8591,110.9932,110.7154,110.9357,39578.0
2020-04-30 14:05:00,115.74,115.86,115.73,115.81,29071.0,110.907,111.022,110.8974,110.9741,29071.0
2020-04-30 14:10:00,115.81,115.94,115.78,115.92,34379.0,110.9741,111.0986,110.9453,111.0795,34379.0
2020-04-30 14:15:00,115.9,115.9,115.78,115.78,21403.0,111.0603,111.0603,110.9453,110.9453,21403.0
2020-04-30 14:20:00,115.77,115.92,115.77,115.89,13519.0,110.9357,111.0795,110.9357,111.0507,13519.0
2020-04-30 14:25:00,115.9,115.91,115.78,115.88,20338.0,111.0603,111.0699,110.9453,111.0412,20338.0
2020-04-30 14:30:00,115.87,116.08,115.87,115.98,32976.0,111.0316,111.2328,111.0316,111.137,32976.0
2020-04-30 14:35:00,115.97,115.98,115.72,115.79,35925.0,111.1274,111.137,110.8878,110.9549,35925.0
2020-04-30 14:40:00,115.79,115.81,115.67,115.73,31599.0,110.9549,110.9741,110.8399,110.8974,31599.0
2020-04-30 14:45:00,115.74,115.87,115.74,115.8,24741.0,110.907,111.0316,110.907,110.9645,24741.0
2020-04-30 14:50:00,115.81,115.89,115.72,115.79,25236.0,110.9741,111.0507,110.8878,110.9549,25236.0
2020-04-30 14:55:00,115.78,115.82,115.69,115.8,33446.0,110.9453,110.9837,110.8591,110.9645,33446.0
2020-04-30 15:00:00,115.78,115.84,115.72,115.74,21582.0,110.9453,111.0028,110.8878,110.907,21582.0
2020-04-30 15:05:00,115.75,116.0,115.75,115.99,67581.0,110.9166,111.1561,110.9166,111.1466,67581.0
2020-04-30 15:10:00,115.97,115.98,115.84,115.95,25416.0,111.1274,111.137,111.0028,111.1082,25416.0
2020-04-30 15:15:00,115.95,116.26,115.95,116.21,70527.0,111.1082,111.4053,111.1082,111.3574,70527.0
2020-04-30 15:20:00,116.2,116.49,116.18,116.42,85416.0,111.3478,111.6257,111.3286,111.5586,85416.0
2020-04-30 15:25:00,116.43,116.45,116.31,116.38,36843.0,111.5682,111.5874,111.4532,111.5203,36843.0
2020-04-30 15:30:00,116.4,116.52,116.36,116.38,38959.0,111.5394,111.6544,111.5011,111.5203,38959.0
2020-04-30 15:35:00,116.39,116.42,116.19,116.28,44205.0,111.5299,111.5586,111.3382,111.4245,44205.0
2020-04-30 15:40:00,116.27,116.28,115.97,116.14,83913.0,111.4149,111.4245,111.1274,111.2903,83913.0
2020-04-30 15:45:00,116.14,116.19,116.03,116.11,75649.0,111.2903,111.3382,111.1849,111.2616,75649.0
2020-04-30 15:50:00,116.1,116.78,116.09,116.74,154176.0,111.252,111.9036,111.2424,111.8652,154176.0
2020-04-30 15:55:00,116.74,116.84,116.52,116.6,329680.0,111.8652,111.9611,111.6544,111.7311,329680.0
2020-05-01 09:30:00,113.02,113.94,112.76,113.79,167994.0,108.3006,109.1822,108.0514,109.0384,167994.0
2020-05-01 09:35:00,113.78,113.87,113.17,113.21,175406.0,109.0288,109.1151,108.4443,108.4826,175406.0
2020-05-01 09:40:00,113.19,113.27,113.05,113.15,166975.0,108.4635,108.5401,108.3293,108.4252,166975.0
2020-05-01 09:45:00,113.16,113.19,112.92,113.01,122230.0,108.4347,108.4635,108.2048,108.291,122230.0
2020-05-01 09:50:00,113.01,113.1,112.46,112.54,118465.0,108.291,108.3772,107.764,107.8406,118465.0
2020-05-01 09:55:00,112.57,112.85,112.55,112.77,77383.0,107.8694,108.1377,107.8502,108.061,77383.0
2020-05-01 10:00:00,112.8,113.25,112.68,113.13,156458.0,108.0898,108.521,107.9748,108.406,156458.0
2020-05-01 10:05:00,113.14,113.35,113.03,113.03,155323.0,108.4156,108.6168,108.3102,108.3102,155323.0
2020-05-01 10:10:00,113.01,113.01,112.68,112.9,68570.0,108.291,108.291,107.9748,108.1856,68570.0
2020-05-01 10:15:00,112.9,113.05,112.65,112.65,129922.0,108.1856,108.3293,107.946,107.946,129922.0
2020-05-01 10:20:00,112.61,112.82,112.56,112.67,64268.0,107.9077,108.1089,107.8598,107.9652,64268.0
2020-05-01 10:25:00,112.68,112.83,112.68,112.81,122091.0,107.9748,108.1185,107.9748,108.0993,122091.0
2020-05-01 10:30:00,112.81,112.87,112.57,112.81,80450.0,108.0993,108.1568,107.8694,108.0993,80450.0
2020-05-01 10:35:00,112.82,113.05,112.8,113.02,72751.0,108.1089,108.3293,108.0898,108.3006,72751.0
2020-05-01 10:40:00,113.0,113.05,112.81,112.84,62893.0,108.2814,108.3293,108.0993,108.1281,62893.0
2020-05-01 10:45:00,112.83,112.94,112.67,112.78,43210.0,108.1185,108.2239,107.9652,108.0706,43210.0
2020-05-01 10:50:00,112.76,112.86,112.6,112.62,85390.0,108.0514,108.1473,107.8981,107.9173,85390.0
2020-05-01 10:55:00,112.64,112.81,112.52,112.55,64962.0,107.9364,108.0993,107.8215,107.8502,64962.0
2020-05-01 11:00:00,112.53,112.55,112.37,112.39,82999.0,107.831,107.8502,107.6777,107.6969,82999.0
2020-05-01 11:05:00,112.38,112.52,112.28,112.51,92119.0,107.6873,107.8215,107.5915,107.8119,92119.0
2020-05-01 11:10:00,112.52,112.64,112.46,112.64,58235.0,107.8215,107.9364,107.764,107.9364,58235.0
2020-05-01 11:15:00,112.62,112.62,112.46,112.46,71512.0,107.9173,107.9173,107.764,107.764,71512.0
2020-05-01 11:20:00,112.46,112.52,112.37,112.39,52079.0,107.764,107.8215,107.6777,107.6969,52079.0
2020-05-01 11:25:00,112.39,112.48,112.28,112.28,46427.0,107.6969,107.7831,107.5915,107.5915,46427.0
2020-05-01 11:30:00,112.28,112.28,112.04,112.06,69588.0,107.5915,107.5915,107.3615,107.3807,69588.0
2020-05-01 11:35:00,112.06,112.28,112.05,112.28,44346.0,107.3807,107.5915,107.3711,107.5915,44346.0
2020-05-01 11:40:00,112.27,112.27,112.06,112.06,31461.0,107.5819,107.5819,107.3807,107.3807,31461.0
2020-05-01 11:45:00,112.06,112.08,111.77,111.8,68975.0,107.3807,107.3998,107.1028,107.1315,68975.0
2020-05-01 11:50:00,111.8,111.8,111.65,111.75,49793.0,107.1315,107.1315,106.9878,107.0836,49793.0
2020-05-01 11:55:00,111.76,111.88,111.68,111.88,71460.0,107.0932,107.2082,107.0165,107.2082,71460.0
2020-05-01 12:00:00,111.85,111.85,111.41,111.41,104603.0,107.1794,107.1794,106.7578,106.7578,104603.0
2020-05-01 12:05:00,111.4,111.74,111.37,111.63,107038.0,106.7482,107.074,106.7195,106.9686,107038.0
2020-05-01 12:10:00,111.62,112.01,111.62,112.0,73901.0,106.959,107.3328,106.959,107.3232,73901.0
2020-05-01 12:15:00,112.01,112.06,111.85,111.86,65299.0,107.3328,107.3807,107.1794,107.189,65299.0
2020-05-01 12:20:00,111.87,112.01,111.77,111.8,42715.0,107.1986,107.3328,107.1028,107.1315,42715.0
2020-05-01 12:25:00,111.8,111.92,111.7,111.7,53990.0,107.1315,107.2465,107.0357,107.0357,53990.0
2020-05-01 12:30:00,111.68,111.86,111.63,111.85,26722.0,107.0165,107.189,106.9686,107.1794,26722.0
2020-05-01 12:35:00,111.83,111.83,111.69,111.76,51249.0,107.1603,107.1603,107.0261,107.0932,51249.0
2020-05-01 12:40:00,111.75,111.83,111.63,111.71,98739.0,107.0836,107.1603,106.9686,107.0453,98739.0
2020-05-01 12:45:00,111.7,111.88,111.7,111.8,44338.0,107.0357,107.2082,107.0357,107.1315,44338.0
2020-05-01 12:50:00,111.82,111.93,111.74,111.89,77785.0,107.1507,107.2561,107.074,107.2178,77785.0
2020-05-01 12:55:00,111.89,111.93,111.84,111.88,45001.0,107.2178,107.2561,107.1699,107.2082,45001.0
2020-05-01 13:00:00,111.86,112.07,111.86,111.99,48876.0,107.189,107.3903,107.189,107.3136,48876.0
2020-05-01 13:05:00,112.0,112.01,111.83,111.84,43206.0,107.3232,107.3328,107.1603,107.1699,43206.0
2020-05-01 13:10:00,111.84,111.88,111.74,111.75,36119.0,107.1699,107.2082,107.074,107.0836,36119.0
2020-05-01 13:15:00,111.75,111.8,111.59,111.65,30136.0,107.0836,107.1315,106.9303,106.9878,30136.0
2020-05-01 13:20:00,111.64,111.72,111.55,111.55,37254.0,106.9782,107.0549,106.892,106.892,37254.0
2020-05-01 13:25:00,111.56,111.8,111.56,111.79,133871.0,106.9015,107.1315,106.9015,107.1219,133871.0
2020-05-01 13:30:00,111.79,111.94,111.74,111.83,47056.0,107.1219,107.2657,107.074,107.1603,47056.0
2020-05-01 13:35:00,111.78,111.78,111.63,111.67,25421.0,107.1124,107.1124,106.9686,107.007,25421.0
2020-05-01 13:40:00,111.67,111.8,111.62,111.71,30991.0,107.007,107.1315,106.959,107.0453,30991.0
2020-05-01 13:45:00,111.7,111.74,111.61,111.71,25023.0,107.0357,107.074,106.9495,107.0453,25023.0
2020-05-01 13:50:00,111.74,111.87,111.71,111.79,24083.0,107.074,107.1986,107.0453,107.1219,24083.0
2020-05-01 13:55:00,111.82,111.96,111.79,111.94,37703.0,107.1507,107.2848,107.1219,107.2657,37703.0
2020-05-01 14:00:00,111.94,112.12,111.81,112.07,27516.0,107.2657,107.4382,107.1411,107.3903,27516.0
2020-05-01 14:05:00,112.1,112.16,112.06,112.1,45367.0,107.419,107.4765,107.3807,107.419,45367.0
2020-05-01 14:10:00,112.1,112.13,111.95,111.97,48958.0,107.419,107.4477,107.2753,107.2944,48958.0
2020-05-01 14:15:00,111.98,112.08,111.95,112.06,26818.0,107.304,107.3998,107.2753,107.3807,26818.0
2020-05-01 14:20:00,112.07,112.39,112.07,112.34,62562.0,107.3903,107.6969,107.3903,107.649,62562.0
2020-05-01 14:25:00,112.34,112.37,112.22,112.35,76316.0,107.649,107.6777,107.534,107.6586,76316.0
2020-05-01 14:30:00,112.35,112.35,112.21,112.23,25815.0,107.6586,107.6586,107.5244,107.5436,25815.0
2020-05-01 14:35:00,112.24,112.38,112.14,112.37,30798.0,107.5532,107.6873,107.4573,107.6777,30798.0
2020-05-01 14:40:00,112.35,112.4,112.2,112.22,29974.0,107.6586,107.7065,107.5148,107.534,29974.0
2020-05-01 14:45:00,112.2,112.32,112.12,112.25,40280.0,107.5148,107.6298,107.4382,107.5627,40280.0
2020-05-01 14:50:00,112.24,112.24,112.1,112.22,42030.0,107.5532,107.5532,107.419,107.534,42030.0
2020-05-01 14:55:00,112.21,112.26,112.16,112.19,37147.0,107.5244,107.5723,107.4765,107.5052,37147.0
2020-05-01 15:00:00,112.19,112.36,112.12,112.16,45953.0,107.5052,107.6681,107.4382,107.4765,45953.0
2020-05-01 15:05:00,112.15,112.26,112.1,112.23,47162.0,107.4669,107.5723,107.419,107.5436,47162.0
2020-05-01 15:10:00,112.24,112.5,112.2,112.44,45387.0,107.5532,107.8023,107.5148,107.7448,45387.0
2020-05-01 15:15:00,112.44,112.51,112.39,112.41,37459.0,107.7448,107.8119,107.6969,107.7161,37459.0
2020-05-01 15:20:00,112.41,112.47,112.31,112.31,41524.0,107.7161,107.7735,107.6202,107.6202,41524.0
2020-05-01 15:25:00,112.3,112.31,112.09,112.19,75522.0,107.6106,107.6202,107.4094,107.5052,75522.0
2020-05-01 15:30:00,112.18,112.23,112.02,112.02,51086.0,107.4957,107.5436,107.3423,107.3423,51086.0
2020-05-01 15:35:00,112.03,112.12,111.95,112.1,64782.0,107.3519,107.4382,107.2753,107.419,64782.0
2020-05-01 15:40:00,112.11,112.23,111.97,112.08,53047.0,107.4286,107.5436,107.2944,107.3998,53047.0
2020-05-01 15:45:00,112.06,112.13,111.85,112.09,82218.0,107.3807,107.4477,107.1794,107.4094,82218.0
2020-05-01 15:50:00,112.06,112.09,111.86,111.92,154795.0,107.3807,107.4094,107.189,107.2465,154795.0
2020-05-01 15:55:00,111.92,112.26,111.92,112.25,229733.0,107.2465,107.5723,107.2465,107.5627,229733.0
2020-05-04 09:30:00,110.73,110.8,110.42,110.52,243079.0,106.1062,106.1733,105.8091,105.905,243079.0
2020-05-04 09:35:00,110.53,110.56,110.12,110.46,120530.0,105.9146,105.9433,105.5217,105.8475,120530.0
2020-05-04 09:40:00,110.46,110.94,110.4,110.92,89560.0,105.8475,106.3074,105.79,106.2883,89560.0
2020-05-04 09:45:00,110.93,111.17,110.87,111.15,94803.0,106.2979,106.5278,106.2404,106.5087,94803.0
2020-05-04 09:50:00,111.14,111.57,111.07,111.53,93315.0,106.4991,106.9111,106.432,106.8728,93315.0
2020-05-04 09:55:00,111.52,111.64,111.37,111.52,73538.0,106.8632,106.9782,106.7195,106.8632,73538.0
2020-05-04 10:00:00,111.52,111.96,111.45,111.9,115837.0,106.8632,107.2848,106.7961,107.2273,115837.0
2020-05-04 10:05:00,111.91,112.05,111.8,111.8,79853.0,107.2369,107.3711,107.1315,107.1315,79853.0
2020-05-04 10:10:00,111.81,112.09,111.73,112.04,119495.0,107.1411,107.4094,107.0644,107.3615,119495.0
2020-05-04 10:15:00,112.03,112.46,112.02,112.39,113898.0,107.3519,107.764,107.3423,107.6969,113898.0
2020-05-04 10:20:00,112.41,112.44,112.01,112.01,84063.0,107.7161,107.7448,107.3328,107.3328,84063.0
2020-05-04 10:25:00,112.01,112.22,111.94,112.14,94465.0,107.3328,107.534,107.2657,107.4573,94465.0
2020-05-04 10:30:00,112.13,112.17,111.93,111.97,83500.0,107.4477,107.4861,107.2561,107.2944,83500.0
2020-05-04 10:35:00,111.97,112.14,111.91,112.13,76001.0,107.2944,107.4573,107.2369,107.4477,76001.0
2020-05-04 10:40:00,112.14,112.38,112.02,112.36,51521.0,107.4573,107.6873,107.3423,107.6681,51521.0
2020-05-04 10:45:00,112.37,112.39,112.09,112.18,68035.0,107.6777,107.6969,107.4094,107.4957,68035.0
2020-05-04 10:50:00,112.18,112.2,111.94,112.05,51520.0,107.4957,107.5148,107.2657,107.3711,51520.0
2020-05-04 10:55:00,112.05,112.07,111.81,111.81,46338.0,107.3711,107.3903,107.1411,107.1411,46338.0
2020-05-04 11:00:00,111.81,111.88,111.71,111.73,40527.0,107.1411,107.2082,107.0453,107.0644,40527.0
2020-05-04 11:05:00,111.7,112.02,111.69,111.97,52258.0,107.0357,107.3423,107.0261,107.2944,52258.0
2020-05-04 11:10:00,111.99,112.16,111.89,111.96,49163.0,107.3136,107.4765,107.2178,107.2848,49163.0
2020-05-04 11:15:00,111.97,112.05,111.9,111.97,26588.0,107.2944,107.3711,107.2273,107.2944,26588.0
2020-05-04 11:20:00,111.97,112.11,111.87,112.06,46915.0,107.2944,107.4286,107.1986,107.3807,46915.0
2020-05-04 11:25:00,112.06,112.06,111.74,111.81,44587.0,107.3807,107.3807,107.074,107.1411,44587.0
2020-05-04 11:30:00,111.8,111.95,111.71,111.85,46786.0,107.1315,107.2753,107.0453,107.1794,46786.0
2020-05-04 11:35:00,111.84,112.11,111.83,112.11,36801.0,107.1699,107.4286,107.1603,107.4286,36801.0
2020-05-04 11:40:00,112.13,112.22,112.1,112.13,35206.0,107.4477,107.534,107.419,107.4477,35206.0
2020-05-04 11:45:00,112.13,112.19,111.99,112.11,37007.0,107.4477,107.5052,107.3136,107.4286,37007.0
2020-05-04 11:50:00,112.11,112.13,112.03,112.1,33250.0,107.4286,107.4477,107.3519,107.419,33250.0
2020-05-04 11:55:00,112.11,112.13,111.97,111.98,39380.0,107.4286,107.4477,107.2944,107.304,39380.0
2020-05-04 12:00:00,111.99,112.12,111.98,112.06,24259.0,107.3136,107.4382,107.304,107.3807,24259.0
2020-05-04 12:05:00,112.06,112.1,111.92,112.03,44973.0,107.3807,107.419,107.2465,107.3519,44973.0
2020-05-04 12:10:00,112.05,112.12,111.87,111.87,32191.0,107.3711,107.4382,107.1986,107.1986,32191.0
2020-05-04 12:15:00,111.88,112.03,111.83,111.97,23213.0,107.2082,107.3519,107.1603,107.2944,23213.0
2020-05-04 12:20:00,111.96,112.12,111.96,112.11,27632.0,107.2848,107.4382,107.2848,107.4286,27632.0
2020-05-04 12:25:00,112.11,112.22,112.09,112.2,29596.0,107.4286,107.534,107.4094,107.5148,29596.0
2020-05-04 12:30:00,112.21,112.27,112.05,112.12,33896.0,107.5244,107.5819,107.3711,107.4382,33896.0
2020-05-04 12:35:00,112.13,112.16,111.96,112.01,36586.0,107.4477,107.4765,107.2848,107.3328,36586.0
2020-05-04 12:40:00,112.02,112.11,111.95,112.11,30005.0,107.3423,107.4286,107.2753,107.4286,30005.0
2020-05-04 12:45:00,112.09,112.15,112.05,112.06,26685.0,107.4094,107.4669,107.3711,107.3807,26685.0
2020-05-04 12:50:00,112.07,112.09,111.98,111.99,25752.0,107.3903,107.4094,107.304,107.3136,25752.0
2020-05-04 12:55:00,111.99,112.08,111.95,112.08,33843.0,107.3136,107.3998,107.2753,107.3998,33843.0
2020-05-04 13:00:00,112.07,112.14,112.02,112.07,45502.0,107.3903,107.4573,107.3423,107.3903,45502.0
2020-05-04 13:05:00,112.06,112.09,111.99,112.04,28004.0,107.3807,107.4094,107.3136,107.3615,28004.0
2020-05-04 13:10:00,112.04,112.04,111.78,111.85,33714.0,107.3615,107.3615,107.1124,107.1794,33714.0
2020-05-04 13:15:00,111.86,111.92,111.62,111.67,62118.0,107.189,107.2465,106.959,107.007,62118.0
2020-05-04 13:20:00,111.67,111.76,111.64,111.74,15753.0,107.007,107.0932,106.9782,107.074,15753.0
2020-05-04 13:25:00,111.75,111.85,111.71,111.8,52220.0,107.0836,107.1794,107.0453,107.1315,52220.0
2020-05-04 13:30:00,111.82,111.93,111.81,111.92,15928.0,107.1507,107.2561,107.1411,107.2465,15928.0
2020-05-04 13:35:00,111.9,111.93,111.82,111.85,22492.0,107.2273,107.2561,107.1507,107.1794,22492.0
2020-05-04 13:40:00,111.87,111.94,111.83,111.84,27312.0,107.1986,107.2657,107.1603,107.1699,27312.0
2020-05-04 13:45:00,111.84,111.92,111.81,111.91,20494.0,107.1699,107.2465,107.1411,107.2369,20494.0
2020-05-04 13:50:00,111.91,111.95,111.86,111.89,15618.0,107.2369,107.2753,107.189,107.2178,15618.0
2020-05-04 13:55:00,111.89,111.94,111.81,111.82,17113.0,107.2178,107.2657,107.1411,107.1507,17113.0
2020-05-04 14:00:00,111.8,111.84,111.76,111.78,15297.0,107.1315,107.1699,107.0932,107.1124,15297.0
2020-05-04 14:05:00,111.78,111.84,111.73,111.78,31735.0,107.1124,107.1699,107.0644,107.1124,31735.0
2020-05-04 14:10:00,111.77,112.04,111.76,112.0,28383.0,107.1028,107.3615,107.0932,107.3232,28383.0
2020-05-04 14:15:00,112.01,112.05,111.96,112.03,28593.0,107.3328,107.3711,107.2848,107.3519,28593.0
2020-05-04 14:20:00,112.01,112.08,111.98,112.03,18765.0,107.3328,107.3998,107.304,107.3519,18765.0
2020-05-04 14:25:00,112.03,112.03,111.94,111.97,16602.0,107.3519,107.3519,107.2657,107.2944,16602.0
2020-05-04 14:30:00,111.96,112.1,111.89,111.9,21574.0,107.2848,107.419,107.2178,107.2273,21574.0
2020-05-04 14:35:00,111.9,111.92,111.8,111.81,43864.0,107.2273,107.2465,107.1315,107.1411,43864.0
2020-05-04 14:40:00,111.79,111.9,111.79,111.84,26827.0,107.1219,107.2273,107.1219,107.1699,26827.0
2020-05-04 14:45:00,111.82,112.06,111.82,112.06,24973.0,107.1507,107.3807,107.1507,107.3807,24973.0
2020-05-04 14:50:00,112.06,112.24,112.05,112.18,44484.0,107.3807,107.5532,107.3711,107.4957,44484.0
2020-05-04 14:55:00,112.2,112.42,112.15,112.36,47422.0,107.5148,107.7256,107.4669,107.6681,47422.0
2020-05-04 15:00:00,112.35,112.38,112.26,112.36,33861.0,107.6586,107.6873,107.5723,107.6681,33861.0
2020-05-04 15:05:00,112.37,112.39,112.26,112.39,20467.0,107.6777,107.6969,107.5723,107.6969,20467.0
2020-05-04 15:10:00,112.43,112.59,112.41,112.42,70244.0,107.7352,107.8885,107.7161,107.7256,70244.0
2020-05-04 15:15:00,112.42,112.59,112.41,112.58,60352.0,107.7256,107.8885,107.7161,107.879,60352.0
2020-05-04 15:20:00,112.59,112.68,112.56,112.6,23406.0,107.8885,107.9748,107.8598,107.8981,23406.0
2020-05-04 15:25:00,112.6,112.69,112.5,112.65,31764.0,107.8981,107.9844,107.8023,107.946,31764.0
2020-05-04 15:30:00,112.64,112.86,112.62,112.85,40810.0,107.9364,108.1473,107.9173,108.1377,40810.0
2020-05-04 15:35:00,112.85,112.9,112.68,112.7,67138.0,108.1377,108.1856,107.9748,107.9939,67138.0
2020-05-04 15:40:00,112.71,112.86,112.69,112.78,40402.0,108.0035,108.1473,107.9844,108.0706,40402.0
2020-05-04 15:45:00,112.76,112.84,112.71,112.8,40221.0,108.0514,108.1281,108.0035,108.0898,40221.0
2020-05-04 15:50:00,112.8,112.8,112.58,112.66,133549.0,108.0898,108.0898,107.879,107.9556,133549.0
2020-05-04 15:55:00,112.65,112.83,112.63,112.79,174247.0,107.946,108.1185,107.9269,108.0802,174247.0
2020-05-05 09:30:00,114.34,114.58,114.05,114.4,164589.0,109.5655,109.7954,109.2876,109.623,164589.0
2020-05-05 09:35:00,114.38,114.39,114.13,114.14,79805.0,109.6038,109.6134,109.3642,109.3738,79805.0
2020-05-05 09:40:00,114.14,114.21,114.04,114.16,172624.0,109.3738,109.4409,109.278,109.393,172624.0
2020-05-05 09:45:00,114.17,114.29,114.08,114.26,89369.0,109.4026,109.5175,109.3163,109.4888,89369.0
2020-05-05 09:50:00,114.28,114.46,114.28,114.33,75530.0,109.508,109.6804,109.508,109.5559,75530.0
2020-05-05 09:55:00,114.32,114.54,114.28,114.53,66382.0,109.5463,109.7571,109.508,109.7475,66382.0
2020-05-05 10:00:00,114.55,114.69,114.47,114.65,43927.0,109.7667,109.9008,109.69,109.8625,43927.0
2020-05-05 10:05:00,114.65,114.68,114.42,114.53,57527.0,109.8625,109.8913,109.6421,109.7475,57527.0
2020-05-05 10:10:00,114.53,114.53,114.28,114.31,107447.0,109.7475,109.7475,109.508,109.5367,107447.0
2020-05-05 10:15:00,114.32,114.51,114.24,114.3,37665.0,109.5463,109.7284,109.4696,109.5271,37665.0
2020-05-05 10:20:00,114.31,114.4,114.18,114.22,79377.0,109.5367,109.623,109.4121,109.4505,79377.0
2020-05-05 10:25:00,114.19,114.22,114.1,114.13,122355.0,109.4217,109.4505,109.3355,109.3642,122355.0
2020-05-05 10:30:00,114.1,114.29,114.1,114.23,38403.0,109.3355,109.5175,109.3355,109.4601,38403.0
2020-05-05 10:35:00,114.25,114.32,114.18,114.3,21968.0,109.4792,109.5463,109.4121,109.5271,21968.0
2020-05-05 10:40:00,114.31,114.32,114.07,114.07,43267.0,109.5367,109.5463,109.3067,109.3067,43267.0
2020-05-05 10:45:00,114.09,114.17,113.89,113.91,42014.0,109.3259,109.4026,109.1343,109.1534,42014.0
2020-05-05 10:50:00,113.93,114.14,113.88,114.11,32837.0,109.1726,109.3738,109.1247,109.3451,32837.0
2020-05-05 10:55:00,114.11,114.24,114.05,114.15,17403.0,109.3451,109.4696,109.2876,109.3834,17403.0
2020-05-05 11:00:00,114.18,114.28,114.16,114.26,28444.0,109.4121,109.508,109.393,109.4888,28444.0
2020-05-05 11:05:00,114.24,114.29,114.17,114.19,29015.0,109.4696,109.5175,109.4026,109.4217,29015.0
2020-05-05 11:10:00,114.19,114.2,114.06,114.08,40275.0,109.4217,109.4313,109.2972,109.3163,40275.0
2020-05-05 11:15:00,114.08,114.09,113.89,113.97,25032.0,109.3163,109.3259,109.1343,109.2109,25032.0
2020-05-05 11:20:00,113.97,114.21,113.95,114.19,41819.0,109.2109,109.4409,109.1917,109.4217,41819.0
2020-05-05 11:25:00,114.2,114.29,114.17,114.28,28021.0,109.4313,109.5175,109.4026,109.508,28021.0
2020-05-05 11:30:00,114.28,114.38,114.28,114.36,39112.0,109.508,109.6038,109.508,109.5846,39112.0
2020-05-05 11:35:00,114.35,114.41,114.28,114.32,234875.0,109.575,109.6325,109.508,109.5463,234875.0
2020-05-05 11:40:00,114.35,114.63,114.34,114.63,27905.0,109.575,109.8434,109.5655,109.8434,27905.0
2020-05-05 11:45:00,114.62,114.62,114.56,114.59,21953.0,109.8338,109.8338,109.7763,109.805,21953.0
2020-05-05 11:50:00,114.61,114.61,114.47,114.51,28501.0,109.8242,109.8242,109.69,109.7284,28501.0
2020-05-05 11:55:00,114.52,114.55,114.43,114.53,25855.0,109.7379,109.7667,109.6517,109.7475,25855.0
2020-05-05 12:00:00,114.54,114.6,114.44,114.47,32058.0,109.7571,109.8146,109.6613,109.69,32058.0
2020-05-05 12:05:00,114.48,114.59,114.46,114.53,26989.0,109.6996,109.805,109.6804,109.7475,26989.0
2020-05-05 12:10:00,114.53,114.6,114.48,114.49,23584.0,109.7475,109.8146,109.6996,109.7092,23584.0
2020-05-05 12:15:00,114.49,114.57,114.48,114.51,39206.0,109.7092,109.7859,109.6996,109.7284,39206.0
2020-05-05 12:20:00,114.51,114.54,114.39,114.43,36369.0,109.7284,109.7571,109.6134,109.6517,36369.0
2020-05-05 12:25:00,114.45,114.45,114.32,114.34,21953.0,109.6709,109.6709,109.5463,109.5655,21953.0
2020-05-05 12:30:00,114.35,114.43,114.32,114.33,18988.0,109.575,109.6517,109.5463,109.5559,18988.0
2020-05-05 12:35:00,114.32,114.32,114.25,114.31,29205.0,109.5463,109.5463,109.4792,109.5367,29205.0
2020-05-05 12:40:00,114.3,114.3,114.08,114.16,35207.0,109.5271,109.5271,109.3163,109.393,35207.0
2020-05-05 12:45:00,114.17,114.23,114.13,114.14,37148.0,109.4026,109.4601,109.3642,109.3738,37148.0
2020-05-05 12:50:00,114.15,114.17,114.08,114.14,37305.0,109.3834,109.4026,109.3163,109.3738,37305.0
2020-05-05 12:55:00,114.14,114.14,114.01,114.06,35313.0,109.3738,109.3738,109.2492,109.2972,35313.0
2020-05-05 13:00:00,114.06,114.14,113.98,113.99,43863.0,109.2972,109.3738,109.2205,109.2301,43863.0
2020-05-05 13:05:00,113.99,113.99,113.85,113.93,46856.0,109.2301,109.2301,109.0959,109.1726,46856.0
2020-05-05 13:10:00,113.95,114.0,113.84,113.94,51410.0,109.1917,109.2397,109.0863,109.1822,51410.0
2020-05-05 13:15:00,113.93,113.97,113.9,113.91,30407.0,109.1726,109.2109,109.1438,109.1534,30407.0
2020-05-05 13:20:00,113.9,113.9,113.75,113.81,51473.0,109.1438,109.1438,109.0001,109.0576,51473.0
2020-05-05 13:25:00,113.82,114.05,113.82,114.04,59875.0,109.0672,109.2876,109.0672,109.278,59875.0
2020-05-05 13:30:00,114.05,114.1,113.99,114.03,57809.0,109.2876,109.3355,109.2301,109.2684,57809.0
2020-05-05 13:35:00,114.02,114.04,113.97,113.97,32458.0,109.2588,109.278,109.2109,109.2109,32458.0
2020-05-05 13:40:00,113.97,114.01,113.91,113.96,32770.0,109.2109,109.2492,109.1534,109.2013,32770.0
2020-05-05 13:45:00,113.95,114.05,113.92,114.02,34080.0,109.1917,109.2876,109.163,109.2588,34080.0
2020-05-05 13:50:00,114.02,114.1,113.96,114.09,29477.0,109.2588,109.3355,109.2013,109.3259,29477.0
2020-05-05 13:55:00,114.09,114.16,114.03,114.07,29429.0,109.3259,109.393,109.2684,109.3067,29429.0
2020-05-05 14:00:00,114.07,114.13,114.02,114.12,32952.0,109.3067,109.3642,109.2588,109.3546,32952.0
2020-05-05 14:05:00,114.12,114.22,114.1,114.21,31228.0,109.3546,109.4505,109.3355,109.4409,31228.0
2020-05-05 14:10:00,114.21,114.38,114.17,114.36,33553.0,109.4409,109.6038,109.4026,109.5846,33553.0
2020-05-05 14:15:00,114.35,114.35,114.27,114.3,48287.0,109.575,109.575,109.4984,109.5271,48287.0
2020-05-05 14:20:00,114.32,114.4,114.3,114.37,32762.0,109.5463,109.623,109.5271,109.5942,32762.0
2020-05-05 14:25:00,114.38,114.39,114.34,114.39,25654.0,109.6038,109.6134,109.5655,109.6134,25654.0
2020-05-05 14:30:00,114.4,114.47,114.23,114.27,68927.0,109.623,109.69,109.4601,109.4984,68927.0
2020-05-05 14:35:00,114.28,114.32,114.16,114.17,23131.0,109.508,109.5463,109.393,109.4026,23131.0
2020-05-05 14:40:00,114.16,114.22,114.09,114.21,19762.0,109.393,109.4505,109.3259,109.4409,19762.0
2020-05-05 14:45:00,114.22,114.3,114.16,114.28,28019.0,109.4505,109.5271,109.393,109.508,28019.0
2020-05-05 14:50:00,114.29,114.34,114.28,114.32,27590.0,109.5175,109.5655,109.508,109.5463,27590.0
2020-05-05 14:55:00,114.31,114.44,114.31,114.43,19787.0,109.5367,109.6613,109.5367,109.6517,19787.0
2020-05-05 15:00:00,114.42,114.42,114.33,114.37,15574.0,109.6421,109.6421,109.5559,109.5942,15574.0
2020-05-05 15:05:00,114.38,114.42,114.29,114.35,31543.0,109.6038,109.6421,109.5175,109.575,31543.0
2020-05-05 15:10:00,114.35,114.39,114.29,114.33,31105.0,109.575,109.6134,109.5175,109.5559,31105.0
2020-05-05 15:15:00,114.34,114.35,113.83,113.83,92426.0,109.5655,109.575,109.0768,109.0768,92426.0
2020-05-05 15:20:00,113.84,113.95,113.77,113.94,33261.0,109.0863,109.1917,109.0193,109.1822,33261.0
2020-05-05 15:25:00,113.93,114.02,113.5,113.62,78430.0,109.1726,109.2588,108.7605,108.8755,78430.0
2020-05-05 15:30:00,113.58,113.71,113.41,113.5,79202.0,108.8372,108.9618,108.6743,108.7605,79202.0
2020-05-05 15:35:00,113.5,113.5,113.07,113.22,105410.0,108.7605,108.7605,108.3485,108.4922,105410.0
2020-05-05 15:40:00,113.22,113.33,113.02,113.32,61981.0,108.4922,108.5976,108.3006,108.5881,61981.0
2020-05-05 15:45:00,113.32,113.32,113.12,113.24,126195.0,108.5881,108.5881,108.3964,108.5114,126195.0
2020-05-05 15:50:00,113.25,113.61,113.24,113.52,105804.0,108.521,108.8659,108.5114,108.7797,105804.0
2020-05-05 15:55:00,113.49,113.49,113.16,113.23,123635.0,108.751,108.751,108.4347,108.5018,123635.0
2020-05-06 09:30:00,114.29,114.48,114.0,114.11,81147.0,109.5175,109.6996,109.2397,109.3451,81147.0
2020-05-06 09:35:00,114.11,114.36,114.06,114.14,49829.0,109.3451,109.5846,109.2972,109.3738,49829.0
2020-05-06 09:40:00,114.15,114.35,113.97,113.99,57156.0,109.3834,109.575,109.2109,109.2301,57156.0
2020-05-06 09:45:00,114.02,114.28,113.99,114.03,48874.0,109.2588,109.508,109.2301,109.2684,48874.0
2020-05-06 09:50:00,114.01,114.16,113.61,113.61,51128.0,109.2492,109.393,108.8659,108.8659,51128.0
2020-05-06 09:55:00,113.61,113.67,113.25,113.45,60227.0,108.8659,108.9234,108.521,108.7126,60227.0
2020-05-06 10:00:00,113.47,113.67,113.27,113.27,28115.0,108.7318,108.9234,108.5401,108.5401,28115.0
2020-05-06 10:05:00,113.21,113.43,113.18,113.2,66211.0,108.4826,108.6935,108.4539,108.4731,66211.0
2020-05-06 10:10:00,113.2,113.35,113.07,113.33,44210.0,108.4731,108.6168,108.3485,108.5976,44210.0
2020-05-06 10:15:00,113.36,113.58,113.26,113.48,59451.0,108.6264,108.8372,108.5306,108.7414,59451.0
2020-05-06 10:20:00,113.46,113.67,113.4,113.66,75845.0,108.7222,108.9234,108.6647,108.9139,75845.0
2020-05-06 10:25:00,113.66,113.83,113.62,113.77,51399.0,108.9139,109.0768,108.8755,109.0193,51399.0
2020-05-06 10:30:00,113.8,114.03,113.71,113.92,32190.0,109.048,109.2684,108.9618,109.163,32190.0
2020-05-06 10:35:00,113.89,113.99,113.79,113.83,36021.0,109.1343,109.2301,109.0384,109.0768,36021.0
2020-05-06 10:40:00,113.81,114.12,113.71,114.08,50000.0,109.0576,109.3546,108.9618,109.3163,50000.0
2020-05-06 10:45:00,114.07,114.32,114.06,114.19,50808.0,109.3067,109.5463,109.2972,109.4217,50808.0
2020-05-06 10:50:00,114.2,114.21,114.08,114.15,17418.0,109.4313,109.4409,109.3163,109.3834,17418.0
2020-05-06 10:55:00,114.1,114.19,113.98,113.98,28703.0,109.3355,109.4217,109.2205,109.2205,28703.0
2020-05-06 11:00:00,113.98,114.11,113.97,114.02,20537.0,109.2205,109.3451,109.2109,109.2588,20537.0
2020-05-06 11:05:00,114.02,114.07,113.87,114.01,35155.0,109.2588,109.3067,109.1151,109.2492,35155.0
2020-05-06 11:10:00,114.0,114.09,113.82,113.83,18130.0,109.2397,109.3259,109.0672,109.0768,18130.0
2020-05-06 11:15:00,113.81,113.92,113.7,113.74,29656.0,109.0576,109.163,108.9522,108.9905,29656.0
2020-05-06 11:20:00,113.75,113.75,113.58,113.61,25934.0,109.0001,109.0001,108.8372,108.8659,25934.0
2020-05-06 11:25:00,113.57,113.76,113.52,113.74,35577.0,108.8276,109.0097,108.7797,108.9905,35577.0
2020-05-06 11:30:00,113.72,113.82,113.65,113.69,39602.0,108.9714,109.0672,108.9043,108.9426,39602.0
2020-05-06 11:35:00,113.69,113.93,113.64,113.83,44086.0,108.9426,109.1726,108.8947,109.0768,44086.0
2020-05-06 11:40:00,113.82,113.84,113.56,113.57,74629.0,109.0672,109.0863,108.818,108.8276,74629.0
2020-05-06 11:45:00,113.56,113.65,113.44,113.48,20100.0,108.818,108.9043,108.703,108.7414,20100.0
2020-05-06 11:50:00,113.45,113.48,113.3,113.42,46631.0,108.7126,108.7414,108.5689,108.6839,46631.0
2020-05-06 11:55:00,113.41,113.53,113.39,113.52,29360.0,108.6743,108.7893,108.6551,108.7797,29360.0
2020-05-06 12:00:00,113.53,113.6,113.4,113.59,14905.0,108.7893,108.8564,108.6647,108.8468,14905.0
2020-05-06 12:05:00,113.58,113.58,113.37,113.42,20937.0,108.8372,108.8372,108.636,108.6839,20937.0
2020-05-06 12:10:00,113.44,113.5,113.37,113.45,19659.0,108.703,108.7605,108.636,108.7126,19659.0
2020-05-06 12:15:00,113.47,113.68,113.46,113.68,52236.0,108.7318,108.933,108.7222,108.933,52236.0
2020-05-06 12:20:00,113.67,113.69,113.53,113.69,14063.0,108.9234,108.9426,108.7893,108.9426,14063.0
2020-05-06 12:25:00,113.67,113.76,113.6,113.7,36452.0,108.9234,109.0097,108.8564,108.9522,36452.0
2020-05-06 12:30:00,113.73,113.78,113.67,113.78,15135.0,108.9809,109.0288,108.9234,109.0288,15135.0
2020-05-06 12:35:00,113.76,113.91,113.73,113.85,29628.0,109.0097,109.1534,108.9809,109.0959,29628.0
2020-05-06 12:40:00,113.82,113.82,113.72,113.74,23566.0,109.0672,109.0672,108.9714,108.9905,23566.0
2020-05-06 12:45:00,113.74,113.94,113.74,113.88,27977.0,108.9905,109.1822,108.9905,109.1247,27977.0
2020-05-06 12:50:00,113.88,113.97,113.86,113.93,17957.0,109.1247,109.2109,109.1055,109.1726,17957.0
2020-05-06 12:55:00,113.89,113.93,113.75,113.76,20163.0,109.1343,109.1726,109.0001,109.0097,20163.0
2020-05-06 13:00:00,113.8,113.82,113.61,113.67,15527.0,109.048,109.0672,108.8659,108.9234,15527.0
2020-05-06 13:05:00,113.67,113.71,113.64,113.69,12232.0,108.9234,108.9618,108.8947,108.9426,12232.0
2020-05-06 13:10:00,113.69,113.75,113.63,113.72,10544.0,108.9426,109.0001,108.8851,108.9714,10544.0
2020-05-06 13:15:00,113.73,113.85,113.72,113.85,17541.0,108.9809,109.0959,108.9714,109.0959,17541.0
2020-05-06 13:20:00,113.84,113.92,113.62,113.77,30622.0,109.0863,109.163,108.8755,109.0193,30622.0
2020-05-06 13:25:00,113.77,113.94,113.74,113.9,29536.0,109.0193,109.1822,108.9905,109.1438,29536.0
2020-05-06 13:30:00,113.92,114.05,113.89,113.95,52492.0,109.163,109.2876,109.1343,109.1917,52492.0
2020-05-06 13:35:00,113.95,114.15,113.94,114.11,58063.0,109.1917,109.3834,109.1822,109.3451,58063.0
2020-05-06 13:40:00,114.13,114.13,114.01,114.02,23191.0,109.3642,109.3642,109.2492,109.2588,23191.0
2020-05-06 13:45:00,114.04,114.18,114.01,114.03,23197.0,109.278,109.4121,109.2492,109.2684,23197.0
2020-05-06 13:50:00,114.04,114.18,114.02,114.13,18738.0,109.278,109.4121,109.2588,109.3642,18738.0
2020-05-06 13:55:00,114.14,114.15,113.99,114.09,36744.0,109.3738,109.3834,109.2301,109.3259,36744.0
2020-05-06 14:00:00,114.06,114.06,113.77,113.87,58915.0,109.2972,109.2972,109.0193,109.1151,58915.0
2020-05-06 14:05:00,113.86,113.88,113.77,113.79,56482.0,109.1055,109.1247,109.0193,109.0384,56482.0
2020-05-06 14:10:00,113.78,113.81,113.53,113.62,48329.0,109.0288,109.0576,108.7893,108.8755,48329.0
2020-05-06 14:15:00,113.61,113.72,113.61,113.67,20144.0,108.8659,108.9714,108.8659,108.9234,20144.0
2020-05-06 14:20:00,113.66,113.76,113.62,113.75,18637.0,108.9139,109.0097,108.8755,109.0001,18637.0
2020-05-06 14:25:00,113.74,113.83,113.59,113.59,56557.0,108.9905,109.0768,108.8468,108.8468,56557.0
2020-05-06 14:30:00,113.58,113.78,113.48,113.74,57592.0,108.8372,109.0288,108.7414,108.9905,57592.0
2020-05-06 14:35:00,113.71,113.78,113.65,113.75,27677.0,108.9618,109.0288,108.9043,109.0001,27677.0
2020-05-06 14:40:00,113.75,113.8,113.62,113.78,57101.0,109.0001,109.048,108.8755,109.0288,57101.0
2020-05-06 14:45:00,113.74,113.84,113.74,113.82,44410.0,108.9905,109.0863,108.9905,109.0672,44410.0
2020-05-06 14:50:00,113.81,113.83,113.76,113.83,24904.0,109.0576,109.0768,109.0097,109.0768,24904.0
2020-05-06 14:55:00,113.83,113.85,113.64,113.65,44476.0,109.0768,109.0959,108.8947,108.9043,44476.0
2020-05-06 15:00:00,113.67,113.72,113.54,113.64,73298.0,108.9234,108.9714,108.7989,108.8947,73298.0
2020-05-06 15:05:00,113.64,113.76,113.64,113.75,24897.0,108.8947,109.0097,108.8947,109.0001,24897.0
2020-05-06 15:10:00,113.73,113.8,113.64,113.71,36304.0,108.9809,109.048,108.8947,108.9618,36304.0
2020-05-06 15:15:00,113.7,113.83,113.69,113.82,51406.0,108.9522,109.0768,108.9426,109.0672,51406.0
2020-05-06 15:20:00,113.84,113.88,113.75,113.77,21682.0,109.0863,109.1247,109.0001,109.0193,21682.0
2020-05-06 15:25:00,113.79,113.84,113.67,113.77,44210.0,109.0384,109.0863,108.9234,109.0193,44210.0
2020-05-06 15:30:00,113.75,113.75,113.52,113.52,51584.0,109.0001,109.0001,108.7797,108.7797,51584.0
2020-05-06 15:35:00,113.53,113.59,113.37,113.51,95063.0,108.7893,108.8468,108.636,108.7701,95063.0
2020-05-06 15:40:00,113.51,113.58,113.34,113.58,83676.0,108.7701,108.8372,108.6072,108.8372,83676.0
2020-05-06 15:45:00,113.57,113.58,113.27,113.29,54782.0,108.8276,108.8372,108.5401,108.5593,54782.0
2020-05-06 15:50:00,113.3,113.54,113.22,113.5,118465.0,108.5689,108.7989,108.4922,108.7605,118465.0
2020-05-06 15:55:00,113.48,113.52,113.26,113.26,270428.0,108.7414,108.7797,108.5306,108.5306,270428.0
2020-05-07 09:30:00,114.65,115.02,114.61,114.9,192214.0,109.8625,110.2171,109.8242,110.1021,192214.0
2020-05-07 09:35:00,114.9,115.1,114.62,115.01,174155.0,110.1021,110.2937,109.8338,110.2075,174155.0
2020-05-07 09:40:00,115.02,115.46,115.01,115.38,115978.0,110.2171,110.6387,110.2075,110.562,115978.0
2020-05-07 09:45:00,115.39,115.39,115.15,115.25,82557.0,110.5716,110.5716,110.3416,110.4375,82557.0
2020-05-07 09:50:00,115.25,115.34,115.03,115.31,100453.0,110.4375,110.5237,110.2266,110.495,100453.0
2020-05-07 09:55:00,115.31,115.38,115.09,115.16,88807.0,110.495,110.562,110.2841,110.3512,88807.0
2020-05-07 10:00:00,115.15,115.23,114.96,115.0,119261.0,110.3416,110.4183,110.1596,110.1979,119261.0
2020-05-07 10:05:00,115.01,115.07,114.73,114.9,90122.0,110.2075,110.265,109.9392,110.1021,90122.0
2020-05-07 10:10:00,114.92,114.98,114.59,114.91,123756.0,110.1212,110.1787,109.805,110.1117,123756.0
2020-05-07 10:15:00,114.92,114.92,114.68,114.86,80045.0,110.1212,110.1212,109.8913,110.0637,80045.0
2020-05-07 10:20:00,114.87,114.93,114.8,114.89,52893.0,110.0733,110.1308,110.0063,110.0925,52893.0
2020-05-07 10:25:00,114.86,115.05,114.8,114.96,74845.0,110.0637,110.2458,110.0063,110.1596,74845.0
2020-05-07 10:30:00,114.94,115.07,114.94,114.99,45055.0,110.1404,110.265,110.1404,110.1883,45055.0
2020-05-07 10:35:00,114.98,115.03,114.84,114.87,34182.0,110.1787,110.2266,110.0446,110.0733,34182.0
2020-05-07 10:40:00,114.87,115.18,114.87,115.11,54815.0,110.0733,110.3704,110.0733,110.3033,54815.0
2020-05-07 10:45:00,115.12,115.17,114.77,114.77,64249.0,110.3129,110.3608,109.9775,109.9775,64249.0
2020-05-07 10:50:00,114.76,114.91,114.76,114.85,52187.0,109.9679,110.1117,109.9679,110.0542,52187.0
2020-05-07 10:55:00,114.86,114.91,114.65,114.85,77533.0,110.0637,110.1117,109.8625,110.0542,77533.0
2020-05-07 11:00:00,114.86,115.13,114.86,115.04,80872.0,110.0637,110.3225,110.0637,110.2362,80872.0
2020-05-07 11:05:00,115.02,115.11,114.99,115.06,48130.0,110.2171,110.3033,110.1883,110.2554,48130.0
2020-05-07 11:10:00,115.07,115.29,115.05,115.24,93123.0,110.265,110.4758,110.2458,110.4279,93123.0
2020-05-07 11:15:00,115.23,115.32,115.17,115.28,39073.0,110.4183,110.5045,110.3608,110.4662,39073.0
2020-05-07 11:20:00,115.27,115.28,115.11,115.15,49251.0,110.4566,110.4662,110.3033,110.3416,49251.0
2020-05-07 11:25:00,115.15,115.22,115.06,115.11,58713.0,110.3416,110.4087,110.2554,110.3033,58713.0
2020-05-07 11:30:00,115.13,115.35,115.12,115.26,61224.0,110.3225,110.5333,110.3129,110.447,61224.0
2020-05-07 11:35:00,115.26,115.3,115.1,115.13,45334.0,110.447,110.4854,110.2937,110.3225,45334.0
2020-05-07 11:40:00,115.14,115.43,115.14,115.4,64138.0,110.3321,110.6099,110.3321,110.5812,64138.0
2020-05-07 11:45:00,115.4,115.49,115.34,115.39,98843.0,110.5812,110.6674,110.5237,110.5716,98843.0
2020-05-07 11:50:00,115.4,115.41,115.28,115.35,98609.0,110.5812,110.5908,110.4662,110.5333,98609.0
2020-05-07 11:55:00,115.35,115.39,115.3,115.36,35688.0,110.5333,110.5716,110.4854,110.5429,35688.0
2020-05-07 12:00:00,115.36,115.53,115.3,115.31,71954.0,110.5429,110.7058,110.4854,110.495,71954.0
2020-05-07 12:05:00,115.32,115.36,115.28,115.31,24250.0,110.5045,110.5429,110.4662,110.495,24250.0
2020-05-07 12:10:00,115.31,115.41,115.23,115.4,24690.0,110.495,110.5908,110.4183,110.5812,24690.0
2020-05-07 12:15:00,115.4,115.53,115.38,115.49,39332.0,110.5812,110.7058,110.562,110.6674,39332.0
2020-05-07 12:20:00,115.49,115.53,115.38,115.44,29002.0,110.6674,110.7058,110.562,110.6195,29002.0
2020-05-07 12:25:00,115.47,115.59,115.46,115.54,27344.0,110.6483,110.7633,110.6387,110.7154,27344.0
2020-05-07 12:30:00,115.53,115.58,115.46,115.53,33473.0,110.7058,110.7537,110.6387,110.7058,33473.0
2020-05-07 12:35:00,115.53,115.55,115.43,115.43,74276.0,110.7058,110.7249,110.6099,110.6099,74276.0
2020-05-07 12:40:00,115.43,115.48,115.33,115.39,82052.0,110.6099,110.6579,110.5141,110.5716,82052.0
2020-05-07 12:45:00,115.38,115.45,115.26,115.28,47635.0,110.562,110.6291,110.447,110.4662,47635.0
2020-05-07 12:50:00,115.28,115.34,115.2,115.22,22916.0,110.4662,110.5237,110.3895,110.4087,22916.0
2020-05-07 12:55:00,115.22,115.46,115.22,115.46,43947.0,110.4087,110.6387,110.4087,110.6387,43947.0
2020-05-07 13:00:00,115.44,115.46,115.36,115.45,28927.0,110.6195,110.6387,110.5429,110.6291,28927.0
2020-05-07 13:05:00,115.45,115.5,115.44,115.48,31507.0,110.6291,110.677,110.6195,110.6579,31507.0
2020-05-07 13:10:00,115.48,115.59,115.46,115.56,21723.0,110.6579,110.7633,110.6387,110.7345,21723.0
2020-05-07 13:15:00,115.56,115.56,115.43,115.43,32239.0,110.7345,110.7345,110.6099,110.6099,32239.0
2020-05-07 13:20:00,115.43,115.49,115.36,115.36,29339.0,110.6099,110.6674,110.5429,110.5429,29339.0
2020-05-07 13:25:00,115.37,115.47,115.35,115.43,27791.0,110.5525,110.6483,110.5333,110.6099,27791.0
2020-05-07 13:30:00,115.48,115.57,115.44,115.56,35667.0,110.6579,110.7441,110.6195,110.7345,35667.0
2020-05-07 13:35:00,115.56,115.58,115.42,115.42,28952.0,110.7345,110.7537,110.6004,110.6004,28952.0
2020-05-07 13:40:00,115.43,115.49,115.39,115.48,32592.0,110.6099,110.6674,110.5716,110.6579,32592.0
2020-05-07 13:45:00,115.48,115.56,115.45,115.5,19716.0,110.6579,110.7345,110.6291,110.677,19716.0
2020-05-07 13:50:00,115.51,115.53,115.31,115.37,38226.0,110.6866,110.7058,110.495,110.5525,38226.0
2020-05-07 13:55:00,115.37,115.46,115.35,115.46,16430.0,110.5525,110.6387,110.5333,110.6387,16430.0
2020-05-07 14:00:00,115.46,115.47,115.32,115.37,30089.0,110.6387,110.6483,110.5045,110.5525,30089.0
2020-05-07 14:05:00,115.36,115.41,115.32,115.39,34137.0,110.5429,110.5908,110.5045,110.5716,34137.0
2020-05-07 14:10:00,115.38,115.52,115.36,115.45,45700.0,110.562,110.6962,110.5429,110.6291,45700.0
2020-05-07 14:15:00,115.44,115.49,115.36,115.4,20277.0,110.6195,110.6674,110.5429,110.5812,20277.0
2020-05-07 14:20:00,115.39,115.41,115.08,115.09,32053.0,110.5716,110.5908,110.2746,110.2841,32053.0
2020-05-07 14:25:00,115.09,115.2,115.07,115.19,21375.0,110.2841,110.3895,110.265,110.38,21375.0
2020-05-07 14:30:00,115.23,115.31,115.16,115.17,28489.0,110.4183,110.495,110.3512,110.3608,28489.0
2020-05-07 14:35:00,115.16,115.23,115.14,115.2,19061.0,110.3512,110.4183,110.3321,110.3895,19061.0
2020-05-07 14:40:00,115.21,115.21,115.05,115.12,27293.0,110.3991,110.3991,110.2458,110.3129,27293.0
2020-05-07 14:45:00,115.12,115.12,115.0,115.11,23205.0,110.3129,110.3129,110.1979,110.3033,23205.0
2020-05-07 14:50:00,115.11,115.17,114.98,115.12,28382.0,110.3033,110.3608,110.1787,110.3129,28382.0
2020-05-07 14:55:00,115.12,115.13,115.02,115.08,19004.0,110.3129,110.3225,110.2171,110.2746,19004.0
2020-05-07 15:00:00,115.07,115.12,114.88,115.06,50047.0,110.265,110.3129,110.0829,110.2554,50047.0
2020-05-07 15:05:00,115.06,115.22,115.05,115.17,30194.0,110.2554,110.4087,110.2458,110.3608,30194.0
2020-05-07 15:10:00,115.19,115.28,115.12,115.16,40226.0,110.38,110.4662,110.3129,110.3512,40226.0
2020-05-07 15:15:00,115.16,115.18,114.91,115.14,155939.0,110.3512,110.3704,110.1117,110.3321,155939.0
2020-05-07 15:20:00,115.12,115.21,115.08,115.17,42245.0,110.3129,110.3991,110.2746,110.3608,42245.0
2020-05-07 15:25:00,115.17,115.25,115.14,115.21,247806.0,110.3608,110.4375,110.3321,110.3991,247806.0
2020-05-07 15:30:00,115.2,115.23,114.97,115.12,84429.0,110.3895,110.4183,110.1692,110.3129,84429.0
2020-05-07 15:35:00,115.12,115.15,114.93,114.97,94338.0,110.3129,110.3416,110.1308,110.1692,94338.0
2020-05-07 15:40:00,114.95,115.01,114.85,114.88,31731.0,110.15,110.2075,110.0542,110.0829,31731.0
2020-05-07 15:45:00,114.9,115.02,114.79,114.84,89319.0,110.1021,110.2171,109.9967,110.0446,89319.0
2020-05-07 15:50:00,114.83,115.04,114.79,115.02,145180.0,110.035,110.2362,109.9967,110.2171,145180.0
2020-05-07 15:55:00,115.02,115.05,114.88,115.02,120319.0,110.2171,110.2458,110.0829,110.2171,120319.0
2020-05-08 09:30:00,116.49,116.5,116.07,116.14,121572.0,111.6257,111.6353,111.2232,111.2903,121572.0
2020-05-08 09:35:00,116.12,116.12,115.85,115.92,83011.0,111.2711,111.2711,111.0124,111.0795,83011.0
2020-05-08 09:40:00,115.9,116.12,115.86,116.11,58765.0,111.0603,111.2711,111.022,111.2616,58765.0
2020-05-08 09:45:00,116.15,116.27,116.11,116.26,46868.0,111.2999,111.4149,111.2616,111.4053,46868.0
2020-05-08 09:50:00,116.26,116.31,116.12,116.15,40881.0,111.4053,111.4532,111.2711,111.2999,40881.0
2020-05-08 09:55:00,116.16,116.3,116.13,116.24,37495.0,111.3095,111.4436,111.2807,111.3861,37495.0
2020-05-08 10:00:00,116.3,116.52,116.3,116.4,44762.0,111.4436,111.6544,111.4436,111.5394,44762.0
2020-05-08 10:05:00,116.4,116.59,116.36,116.43,82290.0,111.5394,111.7215,111.5011,111.5682,82290.0
2020-05-08 10:10:00,116.44,116.6,116.43,116.6,49317.0,111.5778,111.7311,111.5682,111.7311,49317.0
2020-05-08 10:15:00,116.59,116.83,116.53,116.79,63900.0,111.7215,111.9515,111.664,111.9132,63900.0
2020-05-08 10:20:00,116.79,116.79,116.6,116.66,29088.0,111.9132,111.9132,111.7311,111.7886,29088.0
2020-05-08 10:25:00,116.66,116.77,116.57,116.64,43884.0,111.7886,111.894,111.7023,111.7694,43884.0
2020-05-08 10:30:00,116.65,116.69,116.54,116.6,41045.0,111.779,111.8173,111.6736,111.7311,41045.0
2020-05-08 10:35:00,116.6,116.84,116.57,116.8,51339.0,111.7311,111.9611,111.7023,111.9227,51339.0
2020-05-08 10:40:00,116.82,116.91,116.59,116.6,52828.0,111.9419,112.0281,111.7215,111.7311,52828.0
2020-05-08 10:45:00,116.61,116.73,116.55,116.61,38736.0,111.7407,111.8557,111.6832,111.7407,38736.0
2020-05-08 10:50:00,116.62,116.68,116.53,116.59,50777.0,111.7503,111.8077,111.664,111.7215,50777.0
2020-05-08 10:55:00,116.59,116.68,116.53,116.6,48777.0,111.7215,111.8077,111.664,111.7311,48777.0
2020-05-08 11:00:00,116.6,116.77,116.48,116.6,182167.0,111.7311,111.894,111.6161,111.7311,182167.0
2020-05-08 11:05:00,116.61,116.76,116.61,116.72,42063.0,111.7407,111.8844,111.7407,111.8461,42063.0
2020-05-08 11:10:00,116.71,116.84,116.67,116.8,50169.0,111.8365,111.9611,111.7982,111.9227,50169.0
2020-05-08 11:15:00,116.8,116.87,116.79,116.82,18605.0,111.9227,111.9898,111.9132,111.9419,18605.0
2020-05-08 11:20:00,116.81,116.85,116.72,116.84,45063.0,111.9323,111.9706,111.8461,111.9611,45063.0
2020-05-08 11:25:00,116.84,116.87,116.7,116.76,34572.0,111.9611,111.9898,111.8269,111.8844,34572.0
2020-05-08 11:30:00,116.76,116.83,116.7,116.74,32571.0,111.8844,111.9515,111.8269,111.8652,32571.0
2020-05-08 11:35:00,116.74,116.78,116.71,116.76,41354.0,111.8652,111.9036,111.8365,111.8844,41354.0
2020-05-08 11:40:00,116.76,116.84,116.72,116.81,46188.0,111.8844,111.9611,111.8461,111.9323,46188.0
2020-05-08 11:45:00,116.84,116.84,116.73,116.73,23275.0,111.9611,111.9611,111.8557,111.8557,23275.0
2020-05-08 11:50:00,116.73,116.77,116.67,116.77,14842.0,111.8557,111.894,111.7982,111.894,14842.0
2020-05-08 11:55:00,116.76,116.81,116.73,116.79,17844.0,111.8844,111.9323,111.8557,111.9132,17844.0
2020-05-08 12:00:00,116.8,116.87,116.74,116.8,15354.0,111.9227,111.9898,111.8652,111.9227,15354.0
2020-05-08 12:05:00,116.81,116.86,116.73,116.74,38523.0,111.9323,111.9802,111.8557,111.8652,38523.0
2020-05-08 12:10:00,116.74,116.82,116.73,116.77,29093.0,111.8652,111.9419,111.8557,111.894,29093.0
2020-05-08 12:15:00,116.79,116.8,116.71,116.73,17870.0,111.9132,111.9227,111.8365,111.8557,17870.0
2020-05-08 12:20:00,116.74,116.76,116.7,116.75,14561.0,111.8652,111.8844,111.8269,111.8748,14561.0
2020-05-08 12:25:00,116.76,116.76,116.67,116.71,21948.0,111.8844,111.8844,111.7982,111.8365,21948.0
2020-05-08 12:30:00,116.72,116.81,116.71,116.79,17067.0,111.8461,111.9323,111.8365,111.9132,17067.0
2020-05-08 12:35:00,116.82,116.84,116.79,116.84,24857.0,111.9419,111.9611,111.9132,111.9611,24857.0
2020-05-08 12:40:00,116.85,116.9,116.82,116.88,18227.0,111.9706,112.0186,111.9419,111.9994,18227.0
2020-05-08 12:45:00,116.88,116.88,116.8,116.8,14917.0,111.9994,111.9994,111.9227,111.9227,14917.0
2020-05-08 12:50:00,116.81,116.86,116.8,116.84,11901.0,111.9323,111.9802,111.9227,111.9611,11901.0
2020-05-08 12:55:00,116.85,116.86,116.78,116.82,17559.0,111.9706,111.9802,111.9036,111.9419,17559.0
2020-05-08 13:00:00,116.81,116.88,116.8,116.88,11693.0,111.9323,111.9994,111.9227,111.9994,11693.0
2020-05-08 13:05:00,116.87,116.87,116.7,116.73,28677.0,111.9898,111.9898,111.8269,111.8557,28677.0
2020-05-08 13:10:00,116.73,116.78,116.73,116.75,16810.0,111.8557,111.9036,111.8557,111.8748,16810.0
2020-05-08 13:15:00,116.75,116.76,116.69,116.74,28907.0,111.8748,111.8844,111.8173,111.8652,28907.0
2020-05-08 13:20:00,116.73,116.78,116.7,116.71,14426.0,111.8557,111.9036,111.8269,111.8365,14426.0
2020-05-08 13:25:00,116.71,116.73,116.66,116.71,17738.0,111.8365,111.8557,111.7886,111.8365,17738.0
2020-05-08 13:30:00,116.72,116.74,116.67,116.74,18223.0,111.8461,111.8652,111.7982,111.8652,18223.0
2020-05-08 13:35:00,116.75,116.76,116.64,116.64,14737.0,111.8748,111.8844,111.7694,111.7694,14737.0
2020-05-08 13:40:00,116.65,116.65,116.49,116.51,29816.0,111.779,111.779,111.6257,111.6448,29816.0
2020-05-08 13:45:00,116.52,116.55,116.38,116.44,30879.0,111.6544,111.6832,111.5203,111.5778,30879.0
2020-05-08 13:50:00,116.45,116.5,116.41,116.41,19929.0,111.5874,111.6353,111.549,111.549,19929.0
2020-05-08 13:55:00,116.41,116.53,116.41,116.53,25779.0,111.549,111.664,111.549,111.664,25779.0
2020-05-08 14:00:00,116.53,116.55,116.45,116.47,15888.0,111.664,111.6832,111.5874,111.6065,15888.0
2020-05-08 14:05:00,116.48,116.55,116.4,116.46,23067.0,111.6161,111.6832,111.5394,111.5969,23067.0
2020-05-08 14:10:00,116.45,116.63,116.43,116.63,42436.0,111.5874,111.7598,111.5682,111.7598,42436.0
2020-05-08 14:15:00,116.64,116.74,116.63,116.72,19505.0,111.7694,111.8652,111.7598,111.8461,19505.0
2020-05-08 14:20:00,116.72,116.83,116.72,116.8,10432.0,111.8461,111.9515,111.8461,111.9227,10432.0
2020-05-08 14:25:00,116.8,116.89,116.79,116.89,14535.0,111.9227,112.009,111.9132,112.009,14535.0
2020-05-08 14:30:00,116.88,116.9,116.82,116.83,23189.0,111.9994,112.0186,111.9419,111.9515,23189.0
2020-05-08 14:35:00,116.83,116.85,116.68,116.72,17637.0,111.9515,111.9706,111.8077,111.8461,17637.0
2020-05-08 14:40:00,116.73,116.82,116.7,116.78,13237.0,111.8557,111.9419,111.8269,111.9036,13237.0
2020-05-08 14:45:00,116.78,116.88,116.74,116.83,15088.0,111.9036,111.9994,111.8652,111.9515,15088.0
2020-05-08 14:50:00,116.81,116.82,116.71,116.73,18757.0,111.9323,111.9419,111.8365,111.8557,18757.0
2020-05-08 14:55:00,116.74,116.8,116.7,116.76,28469.0,111.8652,111.9227,111.8269,111.8844,28469.0
2020-05-08 15:00:00,116.77,116.97,116.74,116.96,58755.0,111.894,112.0856,111.8652,112.0761,58755.0
2020-05-08 15:05:00,116.96,116.96,116.85,116.88,20461.0,112.0761,112.0761,111.9706,111.9994,20461.0
2020-05-08 15:10:00,116.87,116.89,116.76,116.85,35122.0,111.9898,112.009,111.8844,111.9706,35122.0
2020-05-08 15:15:00,116.86,116.9,116.79,116.88,26417.0,111.9802,112.0186,111.9132,111.9994,26417.0
2020-05-08 15:20:00,116.87,116.97,116.84,116.97,77013.0,111.9898,112.0856,111.9611,112.0856,77013.0
2020-05-08 15:25:00,116.96,117.01,116.91,116.99,60219.0,112.0761,112.124,112.0281,112.1048,60219.0
2020-05-08 15:30:00,116.99,117.12,116.97,117.06,85602.0,112.1048,112.2294,112.0856,112.1719,85602.0
2020-05-08 15:35:00,117.07,117.11,117.03,117.09,38096.0,112.1815,112.2198,112.1431,112.2006,38096.0
2020-05-08 15:40:00,117.09,117.22,117.09,117.19,66811.0,112.2006,112.3252,112.2006,112.2965,66811.0
2020-05-08 15:45:00,117.19,117.32,117.13,117.24,150313.0,112.2965,112.421,112.239,112.3444,150313.0
2020-05-08 15:50:00,117.25,117.37,117.17,117.33,158390.0,112.3539,112.4689,112.2773,112.4306,158390.0
2020-05-08 15:55:00,117.33,117.34,117.18,117.26,239828.0,112.4306,112.4402,112.2869,112.3635,239828.0
2020-05-11 09:30:00,116.25,116.55,116.08,116.34,90541.0,111.3957,111.6832,111.2328,111.4819,90541.0
2020-05-11 09:35:00,116.35,116.49,116.26,116.41,68979.0,111.4915,111.6257,111.4053,111.549,68979.0
2020-05-11 09:40:00,116.4,116.52,116.3,116.41,76885.0,111.5394,111.6544,111.4436,111.549,76885.0
2020-05-11 09:45:00,116.46,116.68,116.46,116.48,57957.0,111.5969,111.8077,111.5969,111.6161,57957.0
2020-05-11 09:50:00,116.5,116.67,116.45,116.55,50469.0,111.6353,111.7982,111.5874,111.6832,50469.0
2020-05-11 09:55:00,116.6,116.6,116.3,116.48,48728.0,111.7311,111.7311,111.4436,111.6161,48728.0
2020-05-11 10:00:00,116.5,116.86,116.48,116.82,69395.0,111.6353,111.9802,111.6161,111.9419,69395.0
2020-05-11 10:05:00,116.81,116.83,116.65,116.74,71366.0,111.9323,111.9515,111.779,111.8652,71366.0
2020-05-11 10:10:00,116.74,116.78,116.42,116.46,64299.0,111.8652,111.9036,111.5586,111.5969,64299.0
2020-05-11 10:15:00,116.47,116.49,116.27,116.36,40307.0,111.6065,111.6257,111.4149,111.5011,40307.0
2020-05-11 10:20:00,116.34,116.56,116.33,116.48,29542.0,111.4819,111.6928,111.4724,111.6161,29542.0
2020-05-11 10:25:00,116.49,116.63,116.47,116.59,39358.0,111.6257,111.7598,111.6065,111.7215,39358.0
2020-05-11 10:30:00,116.59,116.68,116.49,116.66,34240.0,111.7215,111.8077,111.6257,111.7886,34240.0
2020-05-11 10:35:00,116.65,116.75,116.38,116.53,84904.0,111.779,111.8748,111.5203,111.664,84904.0
2020-05-11 10:40:00,116.52,116.57,116.47,116.57,30158.0,111.6544,111.7023,111.6065,111.7023,30158.0
2020-05-11 10:45:00,116.58,116.64,116.47,116.62,21287.0,111.7119,111.7694,111.6065,111.7503,21287.0
2020-05-11 10:50:00,116.61,116.61,116.48,116.5,24247.0,111.7407,111.7407,111.6161,111.6353,24247.0
2020-05-11 10:55:00,116.5,116.52,116.37,116.37,33429.0,111.6353,111.6544,111.5107,111.5107,33429.0
2020-05-11 11:00:00,116.38,116.49,116.35,116.46,37654.0,111.5203,111.6257,111.4915,111.5969,37654.0
2020-05-11 11:05:00,116.46,116.49,116.36,116.39,28355.0,111.5969,111.6257,111.5011,111.5299,28355.0
2020-05-11 11:10:00,116.38,116.46,116.33,116.4,41551.0,111.5203,111.5969,111.4724,111.5394,41551.0
2020-05-11 11:15:00,116.4,116.53,116.38,116.5,26406.0,111.5394,111.664,111.5203,111.6353,26406.0
2020-05-11 11:20:00,116.5,116.57,116.48,116.53,25539.0,111.6353,111.7023,111.6161,111.664,25539.0
2020-05-11 11:25:00,116.52,116.7,116.44,116.69,18783.0,111.6544,111.8269,111.5778,111.8173,18783.0
2020-05-11 11:30:00,116.7,116.85,116.68,116.84,26482.0,111.8269,111.9706,111.8077,111.9611,26482.0
2020-05-11 11:35:00,116.83,116.88,116.8,116.85,25972.0,111.9515,111.9994,111.9227,111.9706,25972.0
2020-05-11 11:40:00,116.85,116.87,116.8,116.82,26844.0,111.9706,111.9898,111.9227,111.9419,26844.0
2020-05-11 11:45:00,116.81,116.91,116.79,116.89,29226.0,111.9323,112.0281,111.9132,112.009,29226.0
2020-05-11 11:50:00,116.88,116.95,116.86,116.89,24341.0,111.9994,112.0665,111.9802,112.009,24341.0
2020-05-11 11:55:00,116.9,116.94,116.86,116.94,41730.0,112.0186,112.0569,111.9802,112.0569,41730.0
2020-05-11 12:00:00,116.96,117.03,116.91,116.98,25277.0,112.0761,112.1431,112.0281,112.0952,25277.0
2020-05-11 12:05:00,116.97,116.97,116.84,116.88,24936.0,112.0856,112.0856,111.9611,111.9994,24936.0
2020-05-11 12:10:00,116.88,117.01,116.88,117.0,16618.0,111.9994,112.124,111.9994,112.1144,16618.0
2020-05-11 12:15:00,117.01,117.24,116.97,117.24,40012.0,112.124,112.3444,112.0856,112.3444,40012.0
2020-05-11 12:20:00,117.23,117.41,117.23,117.4,60787.0,112.3348,112.5073,112.3348,112.4977,60787.0
2020-05-11 12:25:00,117.41,117.55,117.38,117.53,36314.0,112.5073,112.6414,112.4785,112.6223,36314.0
2020-05-11 12:30:00,117.54,117.62,117.53,117.59,32434.0,112.6318,112.7085,112.6223,112.6797,32434.0
2020-05-11 12:35:00,117.59,117.64,117.58,117.59,33210.0,112.6797,112.7277,112.6702,112.6797,33210.0
2020-05-11 12:40:00,117.6,117.65,117.54,117.57,48083.0,112.6893,112.7372,112.6318,112.6606,48083.0
2020-05-11 12:45:00,117.57,117.58,117.38,117.39,44988.0,112.6606,112.6702,112.4785,112.4881,44988.0
2020-05-11 12:50:00,117.39,117.55,117.38,117.53,30090.0,112.4881,112.6414,112.4785,112.6223,30090.0
2020-05-11 12:55:00,117.53,117.57,117.48,117.54,49866.0,112.6223,112.6606,112.5743,112.6318,49866.0
2020-05-11 13:00:00,117.54,117.56,117.46,117.53,30869.0,112.6318,112.651,112.5552,112.6223,30869.0
2020-05-11 13:05:00,117.52,117.72,117.52,117.71,39253.0,112.6127,112.8043,112.6127,112.7947,39253.0
2020-05-11 13:10:00,117.72,117.77,117.66,117.67,55328.0,112.8043,112.8522,112.7468,112.7564,55328.0
2020-05-11 13:15:00,117.66,117.71,117.62,117.71,33283.0,112.7468,112.7947,112.7085,112.7947,33283.0
2020-05-11 13:20:00,117.71,117.73,117.64,117.66,34878.0,112.7947,112.8139,112.7277,112.7468,34878.0
2020-05-11 13:25:00,117.66,117.81,117.65,117.77,36986.0,112.7468,112.8906,112.7372,112.8522,36986.0
2020-05-11 13:30:00,117.77,117.84,117.76,117.82,36931.0,112.8522,112.9193,112.8427,112.9001,36931.0
2020-05-11 13:35:00,117.81,117.96,117.8,117.94,33854.0,112.8906,113.0343,112.881,113.0151,33854.0
2020-05-11 13:40:00,117.94,117.96,117.76,117.77,65503.0,113.0151,113.0343,112.8427,112.8522,65503.0
2020-05-11 13:45:00,117.76,117.81,117.72,117.74,36413.0,112.8427,112.8906,112.8043,112.8235,36413.0
2020-05-11 13:50:00,117.75,117.77,117.66,117.74,28781.0,112.8331,112.8522,112.7468,112.8235,28781.0
2020-05-11 13:55:00,117.74,117.76,117.61,117.62,22506.0,112.8235,112.8427,112.6989,112.7085,22506.0
2020-05-11 14:00:00,117.63,117.65,117.45,117.45,27710.0,112.7181,112.7372,112.5456,112.5456,27710.0
2020-05-11 14:05:00,117.46,117.46,117.36,117.46,17003.0,112.5552,112.5552,112.4594,112.5552,17003.0
2020-05-11 14:10:00,117.45,117.45,117.3,117.32,19875.0,112.5456,112.5456,112.4019,112.421,19875.0
2020-05-11 14:15:00,117.32,117.45,117.29,117.45,19806.0,112.421,112.5456,112.3923,112.5456,19806.0
2020-05-11 14:20:00,117.45,117.52,117.4,117.52,23341.0,112.5456,112.6127,112.4977,112.6127,23341.0
2020-05-11 14:25:00,117.51,117.54,117.33,117.36,29795.0,112.6031,112.6318,112.4306,112.4594,29795.0
2020-05-11 14:30:00,117.36,117.56,117.34,117.54,20222.0,112.4594,112.651,112.4402,112.6318,20222.0
2020-05-11 14:35:00,117.54,117.61,117.49,117.55,70797.0,112.6318,112.6989,112.5839,112.6414,70797.0
2020-05-11 14:40:00,117.57,117.58,117.48,117.54,19924.0,112.6606,112.6702,112.5743,112.6318,19924.0
2020-05-11 14:45:00,117.55,117.57,117.51,117.56,18278.0,112.6414,112.6606,112.6031,112.651,18278.0
2020-05-11 14:50:00,117.55,117.59,117.52,117.53,30304.0,112.6414,112.6797,112.6127,112.6223,30304.0
2020-05-11 14:55:00,117.53,117.54,117.42,117.43,37967.0,112.6223,112.6318,112.5168,112.5264,37967.0
2020-05-11 15:00:00,117.45,117.61,117.44,117.53,48849.0,112.5456,112.6989,112.536,112.6223,48849.0
2020-05-11 15:05:00,117.53,117.6,117.48,117.56,23342.0,112.6223,112.6893,112.5743,112.651,23342.0
2020-05-11 15:10:00,117.56,117.61,117.46,117.5,20308.0,112.651,112.6989,112.5552,112.5935,20308.0
2020-05-11 15:15:00,117.49,117.61,117.48,117.54,36542.0,112.5839,112.6989,112.5743,112.6318,36542.0
2020-05-11 15:20:00,117.53,117.54,117.42,117.47,26420.0,112.6223,112.6318,112.5168,112.5648,26420.0
2020-05-11 15:25:00,117.49,117.5,117.38,117.45,26100.0,112.5839,112.5935,112.4785,112.5456,26100.0
2020-05-11 15:30:00,117.44,117.5,117.28,117.31,60743.0,112.536,112.5935,112.3827,112.4114,60743.0
2020-05-11 15:35:00,117.32,117.38,117.29,117.34,58675.0,112.421,112.4785,112.3923,112.4402,58675.0
2020-05-11 15:40:00,117.35,117.41,117.31,117.4,47164.0,112.4498,112.5073,112.4114,112.4977,47164.0
2020-05-11 15:45:00,117.41,117.47,117.23,117.26,51188.0,112.5073,112.5648,112.3348,112.3635,51188.0
2020-05-11 15:50:00,117.27,117.34,117.18,117.33,132578.0,112.3731,112.4402,112.2869,112.4306,132578.0
2020-05-11 15:55:00,117.34,117.37,117.0,117.04,172529.0,112.4402,112.4689,112.1144,112.1527,172529.0
2020-05-12 09:30:00,117.5,117.77,117.49,117.64,62150.0,112.5935,112.8522,112.5839,112.7277,62150.0
2020-05-12 09:35:00,117.66,117.67,117.26,117.42,91578.0,112.7468,112.7564,112.3635,112.5168,91578.0
2020-05-12 09:40:00,117.43,117.57,117.33,117.45,80077.0,112.5264,112.6606,112.4306,112.5456,80077.0
2020-05-12 09:45:00,117.46,117.5,117.08,117.08,75656.0,112.5552,112.5935,112.191,112.191,75656.0
2020-05-12 09:50:00,117.09,117.15,116.65,116.76,59324.0,112.2006,112.2581,111.779,111.8844,59324.0
2020-05-12 09:55:00,116.78,117.13,116.75,117.07,53821.0,111.9036,112.239,111.8748,112.1815,53821.0
2020-05-12 10:00:00,117.08,117.16,116.89,117.03,30929.0,112.191,112.2677,112.009,112.1431,30929.0
2020-05-12 10:05:00,117.02,117.1,116.9,116.98,17636.0,112.1336,112.2102,112.0186,112.0952,17636.0
2020-05-12 10:10:00,117.05,117.3,116.95,117.26,20381.0,112.1623,112.4019,112.0665,112.3635,20381.0
2020-05-12 10:15:00,117.27,117.53,117.27,117.47,19025.0,112.3731,112.6223,112.3731,112.5648,19025.0
2020-05-12 10:20:00,117.46,117.47,117.29,117.4,23344.0,112.5552,112.5648,112.3923,112.4977,23344.0
2020-05-12 10:25:00,117.42,117.45,117.08,117.15,24571.0,112.5168,112.5456,112.191,112.2581,24571.0
2020-05-12 10:30:00,117.15,117.24,117.04,117.2,47181.0,112.2581,112.3444,112.1527,112.306,47181.0
2020-05-12 10:35:00,117.18,117.29,117.1,117.14,21725.0,112.2869,112.3923,112.2102,112.2485,21725.0
2020-05-12 10:40:00,117.15,117.23,116.96,117.05,34987.0,112.2581,112.3348,112.0761,112.1623,34987.0
2020-05-12 10:45:00,117.06,117.14,116.83,116.86,32808.0,112.1719,112.2485,111.9515,111.9802,32808.0
2020-05-12 10:50:00,116.84,117.05,116.84,117.05,21832.0,111.9611,112.1623,111.9611,112.1623,21832.0
2020-05-12 10:55:00,117.02,117.29,116.99,117.18,29825.0,112.1336,112.3923,112.1048,112.2869,29825.0
2020-05-12 11:00:00,117.15,117.24,117.11,117.19,56234.0,112.2581,112.3444,112.2198,112.2965,56234.0
2020-05-12 11:05:00,117.21,117.29,117.11,117.28,50369.0,112.3156,112.3923,112.2198,112.3827,50369.0
2020-05-12 11:10:00,117.27,117.28,117.19,117.24,28637.0,112.3731,112.3827,112.2965,112.3444,28637.0
2020-05-12 11:15:00,117.24,117.32,117.21,117.29,29110.0,112.3444,112.421,112.3156,112.3923,29110.0
2020-05-12 11:20:00,117.28,117.38,117.21,117.29,26919.0,112.3827,112.4785,112.3156,112.3923,26919.0
2020-05-12 11:25:00,117.29,117.4,117.19,117.26,53986.0,112.3923,112.4977,112.2965,112.3635,53986.0
2020-05-12 11:30:00,117.27,117.35,117.12,117.14,27034.0,112.3731,112.4498,112.2294,112.2485,27034.0
2020-05-12 11:35:00,117.13,117.21,117.09,117.16,24955.0,112.239,112.3156,112.2006,112.2677,24955.0
2020-05-12 11:40:00,117.18,117.2,117.1,117.12,19866.0,112.2869,112.306,112.2102,112.2294,19866.0
2020-05-12 11:45:00,117.12,117.15,116.96,117.0,13841.0,112.2294,112.2581,112.0761,112.1144,13841.0
2020-05-12 11:50:00,117.01,117.09,116.96,117.08,18620.0,112.124,112.2006,112.0761,112.191,18620.0
2020-05-12 11:55:00,117.09,117.17,117.09,117.14,19308.0,112.2006,112.2773,112.2006,112.2485,19308.0
2020-05-12 12:00:00,117.13,117.21,117.08,117.17,21910.0,112.239,112.3156,112.191,112.2773,21910.0
2020-05-12 12:05:00,117.16,117.16,117.01,117.01,19539.0,112.2677,112.2677,112.124,112.124,19539.0
2020-05-12 12:10:00,117.01,117.01,116.89,116.96,35847.0,112.124,112.124,112.009,112.0761,35847.0
2020-05-12 12:15:00,116.96,116.98,116.86,116.98,38252.0,112.0761,112.0952,111.9802,112.0952,38252.0
2020-05-12 12:20:00,116.97,117.01,116.88,116.96,34130.0,112.0856,112.124,111.9994,112.0761,34130.0
2020-05-12 12:25:00,116.94,117.04,116.94,117.03,31607.0,112.0569,112.1527,112.0569,112.1431,31607.0
2020-05-12 12:30:00,117.03,117.09,116.93,116.98,15288.0,112.1431,112.2006,112.0473,112.0952,15288.0
2020-05-12 12:35:00,116.97,117.03,116.93,117.01,16732.0,112.0856,112.1431,112.0473,112.124,16732.0
2020-05-12 12:40:00,117.01,117.01,116.92,116.97,21183.0,112.124,112.124,112.0377,112.0856,21183.0
2020-05-12 12:45:00,116.97,117.02,116.95,116.98,20891.0,112.0856,112.1336,112.0665,112.0952,20891.0
2020-05-12 12:50:00,116.97,117.0,116.92,116.95,24619.0,112.0856,112.1144,112.0377,112.0665,24619.0
2020-05-12 12:55:00,116.96,117.09,116.96,117.07,14437.0,112.0761,112.2006,112.0761,112.1815,14437.0
2020-05-12 13:00:00,117.06,117.07,116.79,116.83,21721.0,112.1719,112.1815,111.9132,111.9515,21721.0
2020-05-12 13:05:00,116.83,116.88,116.81,116.82,17462.0,111.9515,111.9994,111.9323,111.9419,17462.0
2020-05-12 13:10:00,116.8,116.8,116.57,116.59,28468.0,111.9227,111.9227,111.7023,111.7215,28468.0
2020-05-12 13:15:00,116.59,116.66,116.43,116.46,76196.0,111.7215,111.7886,111.5682,111.5969,76196.0
2020-05-12 13:20:00,116.46,116.48,116.26,116.26,887985.0,111.5969,111.6161,111.4053,111.4053,887985.0
2020-05-12 13:25:00,116.25,116.37,116.2,116.33,37038.0,111.3957,111.5107,111.3478,111.4724,37038.0
2020-05-12 13:30:00,116.32,116.45,116.28,116.44,50678.0,111.4628,111.5874,111.4245,111.5778,50678.0
2020-05-12 13:35:00,116.43,116.52,116.37,116.48,19327.0,111.5682,111.6544,111.5107,111.6161,19327.0
2020-05-12 13:40:00,116.45,116.52,116.42,116.43,12966.0,111.5874,111.6544,111.5586,111.5682,12966.0
2020-05-12 13:45:00,116.44,116.53,116.44,116.5,34124.0,111.5778,111.664,111.5778,111.6353,34124.0
2020-05-12 13:50:00,116.5,116.62,116.48,116.6,46835.0,111.6353,111.7503,111.6161,111.7311,46835.0
2020-05-12 13:55:00,116.61,116.66,116.57,116.66,24267.0,111.7407,111.7886,111.7023,111.7886,24267.0
2020-05-12 14:00:00,116.66,116.67,116.51,116.53,18434.0,111.7886,111.7982,111.6448,111.664,18434.0
2020-05-12 14:05:00,116.54,116.58,116.43,116.44,34442.0,111.6736,111.7119,111.5682,111.5778,34442.0
2020-05-12 14:10:00,116.44,116.44,116.21,116.21,60511.0,111.5778,111.5778,111.3574,111.3574,60511.0
2020-05-12 14:15:00,116.2,116.27,116.05,116.14,55911.0,111.3478,111.4149,111.2041,111.2903,55911.0
2020-05-12 14:20:00,116.15,116.32,116.15,116.31,46197.0,111.2999,111.4628,111.2999,111.4532,46197.0
2020-05-12 14:25:00,116.3,116.34,116.26,116.28,30461.0,111.4436,111.4819,111.4053,111.4245,30461.0
2020-05-12 14:30:00,116.28,116.28,116.14,116.24,40348.0,111.4245,111.4245,111.2903,111.3861,40348.0
2020-05-12 14:35:00,116.23,116.36,116.15,116.31,33493.0,111.3765,111.5011,111.2999,111.4532,33493.0
2020-05-12 14:40:00,116.3,116.33,116.03,116.17,37433.0,111.4436,111.4724,111.1849,111.319,37433.0
2020-05-12 14:45:00,116.19,116.27,116.13,116.22,29774.0,111.3382,111.4149,111.2807,111.367,29774.0
2020-05-12 14:50:00,116.22,116.36,116.18,116.34,40932.0,111.367,111.5011,111.3286,111.4819,40932.0
2020-05-12 14:55:00,116.33,116.4,116.29,116.35,31137.0,111.4724,111.5394,111.434,111.4915,31137.0
2020-05-12 15:00:00,116.32,116.37,116.22,116.24,44006.0,111.4628,111.5107,111.367,111.3861,44006.0
2020-05-12 15:05:00,116.25,116.31,116.19,116.21,56427.0,111.3957,111.4532,111.3382,111.3574,56427.0
2020-05-12 15:10:00,116.2,116.2,115.98,115.98,92972.0,111.3478,111.3478,111.137,111.137,92972.0
2020-05-12 15:15:00,115.98,116.04,115.79,115.8,76568.0,111.137,111.1945,110.9549,110.9645,76568.0
2020-05-12 15:20:00,115.79,115.83,115.6,115.6,87515.0,110.9549,110.9932,110.7728,110.7728,87515.0
2020-05-12 15:25:00,115.59,115.77,115.58,115.65,88983.0,110.7633,110.9357,110.7537,110.8208,88983.0
2020-05-12 15:30:00,115.64,115.74,115.5,115.52,92423.0,110.8112,110.907,110.677,110.6962,92423.0
2020-05-12 15:35:00,115.52,115.54,115.26,115.34,70344.0,110.6962,110.7154,110.447,110.5237,70344.0
2020-05-12 15:40:00,115.35,115.35,114.99,115.02,140761.0,110.5333,110.5333,110.1883,110.2171,140761.0
2020-05-12 15:45:00,115.03,115.09,114.83,114.84,90214.0,110.2266,110.2841,110.035,110.0446,90214.0
2020-05-12 15:50:00,114.83,114.86,114.61,114.7,167196.0,110.035,110.0637,109.8242,109.9104,167196.0
2020-05-12 15:55:00,114.69,114.78,114.38,114.41,882283.0,109.9008,109.9871,109.6038,109.6325,882283.0
2020-05-13 09:30:00,114.27,114.47,113.69,113.71,177159.0,109.4984,109.69,108.9426,108.9618,177159.0
2020-05-13 09:35:00,113.71,113.83,113.24,113.83,152682.0,108.9618,109.0768,108.5114,109.0768,152682.0
2020-05-13 09:40:00,113.8,113.92,113.66,113.72,80982.0,109.048,109.163,108.9139,108.9714,80982.0
2020-05-13 09:45:00,113.69,114.14,113.62,114.12,89664.0,108.9426,109.3738,108.8755,109.3546,89664.0
2020-05-13 09:50:00,114.1,114.1,113.8,113.93,51894.0,109.3355,109.3355,109.048,109.1726,51894.0
2020-05-13 09:55:00,113.92,114.05,113.72,113.95,86575.0,109.163,109.2876,108.9714,109.1917,86575.0
2020-05-13 10:00:00,113.96,114.41,113.92,114.33,93593.0,109.2013,109.6325,109.163,109.5559,93593.0
2020-05-13 10:05:00,114.34,114.46,114.32,114.41,70153.0,109.5655,109.6804,109.5463,109.6325,70153.0
2020-05-13 10:10:00,114.4,114.57,114.35,114.46,137491.0,109.623,109.7859,109.575,109.6804,137491.0
2020-05-13 10:15:00,114.45,114.51,114.33,114.36,69229.0,109.6709,109.7284,109.5559,109.5846,69229.0
2020-05-13 10:20:00,114.34,114.37,114.07,114.09,67316.0,109.5655,109.5942,109.3067,109.3259,67316.0
2020-05-13 10:25:00,114.09,114.67,114.05,114.59,93397.0,109.3259,109.8817,109.2876,109.805,93397.0
2020-05-13 10:30:00,114.61,114.92,114.55,114.72,73299.0,109.8242,110.1212,109.7667,109.9296,73299.0
2020-05-13 10:35:00,114.78,114.83,114.57,114.63,43267.0,109.9871,110.035,109.7859,109.8434,43267.0
2020-05-13 10:40:00,114.65,114.74,114.49,114.55,31922.0,109.8625,109.9488,109.7092,109.7667,31922.0
2020-05-13 10:45:00,114.55,114.55,114.31,114.34,38273.0,109.7667,109.7667,109.5367,109.5655,38273.0
2020-05-13 10:50:00,114.36,114.52,114.27,114.34,43512.0,109.5846,109.7379,109.4984,109.5655,43512.0
2020-05-13 10:55:00,114.34,114.34,113.87,113.94,65317.0,109.5655,109.5655,109.1151,109.1822,65317.0
2020-05-13 11:00:00,113.95,114.01,113.75,113.84,53571.0,109.1917,109.2492,109.0001,109.0863,53571.0
2020-05-13 11:05:00,113.81,113.95,113.62,113.86,51924.0,109.0576,109.1917,108.8755,109.1055,51924.0
2020-05-13 11:10:00,113.87,114.08,113.86,114.07,30753.0,109.1151,109.3163,109.1055,109.3067,30753.0
2020-05-13 11:15:00,114.09,114.14,113.6,113.62,49211.0,109.3259,109.3738,108.8564,108.8755,49211.0
2020-05-13 11:20:00,113.6,113.61,113.29,113.35,54359.0,108.8564,108.8659,108.5593,108.6168,54359.0
2020-05-13 11:25:00,113.32,113.54,113.19,113.54,64131.0,108.5881,108.7989,108.4635,108.7989,64131.0
2020-05-13 11:30:00,113.52,113.62,113.32,113.4,67914.0,108.7797,108.8755,108.5881,108.6647,67914.0
2020-05-13 11:35:00,113.43,113.45,112.88,113.1,108775.0,108.6935,108.7126,108.1664,108.3772,108775.0
2020-05-13 11:40:00,113.08,113.13,112.75,112.81,59430.0,108.3581,108.406,108.0419,108.0993,59430.0
2020-05-13 11:45:00,112.8,112.82,112.51,112.59,138291.0,108.0898,108.1089,107.8119,107.8885,138291.0
2020-05-13 11:50:00,112.61,112.83,112.42,112.45,96958.0,107.9077,108.1185,107.7256,107.7544,96958.0
2020-05-13 11:55:00,112.41,112.71,112.35,112.7,147618.0,107.7161,108.0035,107.6586,107.9939,147618.0
2020-05-13 12:00:00,112.7,112.86,112.36,112.37,107517.0,107.9939,108.1473,107.6681,107.6777,107517.0
2020-05-13 12:05:00,112.37,112.53,112.1,112.1,140787.0,107.6777,107.831,107.419,107.419,140787.0
2020-05-13 12:10:00,112.12,112.31,111.98,112.05,84264.0,107.4382,107.6202,107.304,107.3711,84264.0
2020-05-13 12:15:00,112.04,112.13,111.68,111.73,103462.0,107.3615,107.4477,107.0165,107.0644,103462.0
2020-05-13 12:20:00,111.76,112.14,111.75,111.97,75565.0,107.0932,107.4573,107.0836,107.2944,75565.0
2020-05-13 12:25:00,111.93,112.33,111.85,112.32,175582.0,107.2561,107.6394,107.1794,107.6298,175582.0
2020-05-13 12:30:00,112.33,112.53,112.18,112.52,63966.0,107.6394,107.831,107.4957,107.8215,63966.0
2020-05-13 12:35:00,112.49,112.59,112.33,112.58,73617.0,107.7927,107.8885,107.6394,107.879,73617.0
2020-05-13 12:40:00,112.57,112.58,112.39,112.42,56559.0,107.8694,107.879,107.6969,107.7256,56559.0
2020-05-13 12:45:00,112.47,112.72,112.43,112.68,84578.0,107.7735,108.0131,107.7352,107.9748,84578.0
2020-05-13 12:50:00,112.67,112.77,112.58,112.71,56199.0,107.9652,108.061,107.879,108.0035,56199.0
2020-05-13 12:55:00,112.74,112.79,112.57,112.67,39349.0,108.0323,108.0802,107.8694,107.9652,39349.0
2020-05-13 13:00:00,112.69,112.75,112.27,112.27,76326.0,107.9844,108.0419,107.5819,107.5819,76326.0
2020-05-13 13:05:00,112.25,112.35,112.09,112.24,56246.0,107.5627,107.6586,107.4094,107.5532,56246.0
2020-05-13 13:10:00,112.28,112.69,112.28,112.64,37030.0,107.5915,107.9844,107.5915,107.9364,37030.0
2020-05-13 13:15:00,112.62,112.86,112.53,112.81,35506.0,107.9173,108.1473,107.831,108.0993,35506.0
2020-05-13 13:20:00,112.79,112.85,112.55,112.55,32053.0,108.0802,108.1377,107.8502,107.8502,32053.0
2020-05-13 13:25:00,112.56,112.71,112.46,112.66,41624.0,107.8598,108.0035,107.764,107.9556,41624.0
2020-05-13 13:30:00,112.62,112.68,112.46,112.5,23160.0,107.9173,107.9748,107.764,107.8023,23160.0
2020-05-13 13:35:00,112.5,112.62,112.43,112.57,37751.0,107.8023,107.9173,107.7352,107.8694,37751.0
2020-05-13 13:40:00,112.6,112.65,112.38,112.48,40862.0,107.8981,107.946,107.6873,107.7831,40862.0
2020-05-13 13:45:00,112.48,112.61,112.39,112.53,26831.0,107.7831,107.9077,107.6969,107.831,26831.0
2020-05-13 13:50:00,112.53,112.55,112.18,112.19,88504.0,107.831,107.8502,107.4957,107.5052,88504.0
2020-05-13 13:55:00,112.2,112.31,112.15,112.24,53607.0,107.5148,107.6202,107.4669,107.5532,53607.0
2020-05-13 14:00:00,112.24,112.24,111.95,111.96,50442.0,107.5532,107.5532,107.2753,107.2848,50442.0
2020-05-13 14:05:00,111.97,112.3,111.97,112.3,56087.0,107.2944,107.6106,107.2944,107.6106,56087.0
2020-05-13 14:10:00,112.28,112.54,112.21,112.41,37752.0,107.5915,107.8406,107.5244,107.7161,37752.0
2020-05-13 14:15:00,112.42,112.74,112.39,112.54,73209.0,107.7256,108.0323,107.6969,107.8406,73209.0
2020-05-13 14:20:00,112.53,112.71,112.4,112.5,45998.0,107.831,108.0035,107.7065,107.8023,45998.0
2020-05-13 14:25:00,112.49,112.57,112.31,112.32,31063.0,107.7927,107.8694,107.6202,107.6298,31063.0
2020-05-13 14:30:00,112.32,112.4,112.18,112.2,45840.0,107.6298,107.7065,107.4957,107.5148,45840.0
2020-05-13 14:35:00,112.2,112.32,112.12,112.2,30138.0,107.5148,107.6298,107.4382,107.5148,30138.0
2020-05-13 14:40:00,112.18,112.21,111.93,111.96,32558.0,107.4957,107.5244,107.2561,107.2848,32558.0
2020-05-13 14:45:00,111.96,112.17,111.93,112.12,47660.0,107.2848,107.4861,107.2561,107.4382,47660.0
2020-05-13 14:50:00,112.1,112.17,111.95,112.0,28964.0,107.419,107.4861,107.2753,107.3232,28964.0
2020-05-13 14:55:00,111.98,112.01,111.76,111.77,35359.0,107.304,107.3328,107.0932,107.1028,35359.0
2020-05-13 15:00:00,111.77,112.32,111.77,112.29,101936.0,107.1028,107.6298,107.1028,107.6011,101936.0
2020-05-13 15:05:00,112.27,112.27,111.89,111.98,48320.0,107.5819,107.5819,107.2178,107.304,48320.0
2020-05-13 15:10:00,111.99,112.12,111.79,111.89,44547.0,107.3136,107.4382,107.1219,107.2178,44547.0
2020-05-13 15:15:00,111.88,111.95,111.78,111.9,38224.0,107.2082,107.2753,107.1124,107.2273,38224.0
2020-05-13 15:20:00,111.92,111.96,111.45,111.45,108228.0,107.2465,107.2848,106.7961,106.7961,108228.0
2020-05-13 15:25:00,111.46,111.81,111.35,111.72,80814.0,106.8057,107.1411,106.7003,107.0549,80814.0
2020-05-13 15:30:00,111.72,112.07,111.57,112.0,75137.0,107.0549,107.3903,106.9111,107.3232,75137.0
2020-05-13 15:35:00,111.98,112.2,111.89,111.98,143434.0,107.304,107.5148,107.2178,107.304,143434.0
2020-05-13 15:40:00,111.99,112.21,111.99,112.1,61267.0,107.3136,107.5244,107.3136,107.419,61267.0
2020-05-13 15:45:00,112.09,112.34,111.93,112.24,90978.0,107.4094,107.649,107.2561,107.5532,90978.0
2020-05-13 15:50:00,112.2,112.63,112.17,112.46,138069.0,107.5148,107.9269,107.4861,107.764,138069.0
2020-05-13 15:55:00,112.46,112.66,112.37,112.48,210815.0,107.764,107.9556,107.6777,107.7831,210815.0
2020-05-14 09:30:00,111.03,111.58,110.85,111.32,180376.0,106.3937,106.9207,106.2212,106.6716,180376.0
2020-05-14 09:35:00,111.33,111.63,111.05,111.08,96339.0,106.6812,106.9686,106.4128,106.4416,96339.0
2020-05-14 09:40:00,111.05,111.1,110.66,110.75,150700.0,106.4128,106.4608,106.0391,106.1254,150700.0
2020-05-14 09:45:00,110.75,110.97,110.39,110.43,100610.0,106.1254,106.3362,105.7804,105.8187,100610.0
2020-05-14 09:50:00,110.41,110.54,110.06,110.12,122447.0,105.7996,105.9241,105.4642,105.5217,122447.0
2020-05-14 09:55:00,110.12,110.39,110.12,110.18,75831.0,105.5217,105.7804,105.5217,105.5792,75831.0
2020-05-14 10:00:00,110.17,110.36,110.06,110.13,89243.0,105.5696,105.7517,105.4642,105.5313,89243.0
2020-05-14 10:05:00,110.17,110.82,110.17,110.81,106654.0,105.5696,106.1924,105.5696,106.1829,106654.0
2020-05-14 10:10:00,110.81,110.92,110.67,110.68,46158.0,106.1829,106.2883,106.0487,106.0583,46158.0
2020-05-14 10:15:00,110.66,110.87,110.6,110.84,60447.0,106.0391,106.2404,105.9816,106.2116,60447.0
2020-05-14 10:20:00,110.84,111.04,110.81,110.99,58892.0,106.2116,106.4033,106.1829,106.3553,58892.0
2020-05-14 10:25:00,110.99,111.12,110.6,110.61,72974.0,106.3553,106.4799,105.9816,105.9912,72974.0
2020-05-14 10:30:00,110.6,110.94,110.6,110.91,66521.0,105.9816,106.3074,105.9816,106.2787,66521.0
2020-05-14 10:35:00,110.92,111.61,110.88,111.59,51872.0,106.2883,106.9495,106.2499,106.9303,51872.0
2020-05-14 10:40:00,111.64,111.65,111.36,111.47,164417.0,106.9782,106.9878,106.7099,106.8153,164417.0
2020-05-14 10:45:00,111.46,112.09,111.45,112.07,64800.0,106.8057,107.4094,106.7961,107.3903,64800.0
2020-05-14 10:50:00,112.07,112.51,112.02,112.43,78055.0,107.3903,107.8119,107.3423,107.7352,78055.0
2020-05-14 10:55:00,112.42,112.43,112.0,112.11,79751.0,107.7256,107.7352,107.3232,107.4286,79751.0
2020-05-14 11:00:00,112.11,112.55,112.1,112.42,87722.0,107.4286,107.8502,107.419,107.7256,87722.0
2020-05-14 11:05:00,112.43,112.78,112.38,112.56,88042.0,107.7352,108.0706,107.6873,107.8598,88042.0
2020-05-14 11:10:00,112.57,112.68,112.45,112.56,66835.0,107.8694,107.9748,107.7544,107.8598,66835.0
2020-05-14 11:15:00,112.57,112.92,112.57,112.77,75782.0,107.8694,108.2048,107.8694,108.061,75782.0
2020-05-14 11:20:00,112.76,112.77,112.09,112.11,59118.0,108.0514,108.061,107.4094,107.4286,59118.0
2020-05-14 11:25:00,112.12,112.16,111.85,111.97,40168.0,107.4382,107.4765,107.1794,107.2944,40168.0
2020-05-14 11:30:00,111.98,112.27,111.92,112.03,65634.0,107.304,107.5819,107.2465,107.3519,65634.0
2020-05-14 11:35:00,112.11,112.39,111.81,111.82,52450.0,107.4286,107.6969,107.1411,107.1507,52450.0
2020-05-14 11:40:00,111.81,111.86,111.53,111.79,41730.0,107.1411,107.189,106.8728,107.1219,41730.0
2020-05-14 11:45:00,111.78,111.85,111.62,111.72,35715.0,107.1124,107.1794,106.959,107.0549,35715.0
2020-05-14 11:50:00,111.7,112.21,111.64,112.15,55141.0,107.0357,107.5244,106.9782,107.4669,55141.0
2020-05-14 11:55:00,112.14,112.14,111.75,111.77,40287.0,107.4573,107.4573,107.0836,107.1028,40287.0
2020-05-14 12:00:00,111.8,112.02,111.7,111.94,47955.0,107.1315,107.3423,107.0357,107.2657,47955.0
2020-05-14 12:05:00,111.88,112.02,111.78,111.96,48264.0,107.2082,107.3423,107.1124,107.2848,48264.0
2020-05-14 12:10:00,111.96,112.24,111.92,112.08,30427.0,107.2848,107.5532,107.2465,107.3998,30427.0
2020-05-14 12:15:00,112.1,112.3,112.03,112.14,29133.0,107.419,107.6106,107.3519,107.4573,29133.0
2020-05-14 12:20:00,112.14,112.54,112.12,112.49,35187.0,107.4573,107.8406,107.4382,107.7927,35187.0
2020-05-14 12:25:00,112.5,112.52,112.26,112.28,33209.0,107.8023,107.8215,107.5723,107.5915,33209.0
2020-05-14 12:30:00,112.28,112.43,112.26,112.34,39101.0,107.5915,107.7352,107.5723,107.649,39101.0
2020-05-14 12:35:00,112.34,112.52,112.29,112.37,42735.0,107.649,107.8215,107.6011,107.6777,42735.0
2020-05-14 12:40:00,112.36,112.39,112.28,112.3,38934.0,107.6681,107.6969,107.5915,107.6106,38934.0
2020-05-14 12:45:00,112.32,112.33,112.17,112.24,25053.0,107.6298,107.6394,107.4861,107.5532,25053.0
2020-05-14 12:50:00,112.25,112.83,112.21,112.82,41797.0,107.5627,108.1185,107.5244,108.1089,41797.0
2020-05-14 12:55:00,112.81,112.99,112.81,112.92,29393.0,108.0993,108.2718,108.0993,108.2048,29393.0
2020-05-14 13:00:00,112.97,112.99,112.73,112.73,27636.0,108.2527,108.2718,108.0227,108.0227,27636.0
2020-05-14 13:05:00,112.73,112.77,112.66,112.75,16415.0,108.0227,108.061,107.9556,108.0419,16415.0
2020-05-14 13:10:00,112.74,112.89,112.71,112.75,27985.0,108.0323,108.176,108.0035,108.0419,27985.0
2020-05-14 13:15:00,112.77,112.88,112.73,112.88,25539.0,108.061,108.1664,108.0227,108.1664,25539.0
2020-05-14 13:20:00,112.88,113.05,112.85,112.88,44203.0,108.1664,108.3293,108.1377,108.1664,44203.0
2020-05-14 13:25:00,112.88,113.2,112.88,113.2,30867.0,108.1664,108.4731,108.1664,108.4731,30867.0
2020-05-14 13:30:00,113.19,113.36,113.07,113.07,45440.0,108.4635,108.6264,108.3485,108.3485,45440.0
2020-05-14 13:35:00,113.07,113.16,112.99,113.05,40169.0,108.3485,108.4347,108.2718,108.3293,40169.0
2020-05-14 13:40:00,113.05,113.08,112.89,112.89,46108.0,108.3293,108.3581,108.176,108.176,46108.0
2020-05-14 13:45:00,112.9,113.09,112.89,113.02,38945.0,108.1856,108.3677,108.176,108.3006,38945.0
2020-05-14 13:50:00,113.02,113.03,112.84,112.91,38589.0,108.3006,108.3102,108.1281,108.1952,38589.0
2020-05-14 13:55:00,112.92,113.01,112.71,112.73,42399.0,108.2048,108.291,108.0035,108.0227,42399.0
2020-05-14 14:00:00,112.74,112.76,112.45,112.53,59107.0,108.0323,108.0514,107.7544,107.831,59107.0
2020-05-14 14:05:00,112.51,112.62,112.36,112.6,40662.0,107.8119,107.9173,107.6681,107.8981,40662.0
2020-05-14 14:10:00,112.62,112.75,112.61,112.7,26084.0,107.9173,108.0419,107.9077,107.9939,26084.0
2020-05-14 14:15:00,112.71,112.82,112.6,112.75,21937.0,108.0035,108.1089,107.8981,108.0419,21937.0
2020-05-14 14:20:00,112.72,112.89,112.72,112.86,23902.0,108.0131,108.176,108.0131,108.1473,23902.0
2020-05-14 14:25:00,112.85,112.93,112.82,112.91,23064.0,108.1377,108.2143,108.1089,108.1952,23064.0
2020-05-14 14:30:00,112.92,113.0,112.66,112.67,31319.0,108.2048,108.2814,107.9556,107.9652,31319.0
2020-05-14 14:35:00,112.67,112.72,112.54,112.57,22204.0,107.9652,108.0131,107.8406,107.8694,22204.0
2020-05-14 14:40:00,112.56,112.71,112.39,112.5,55364.0,107.8598,108.0035,107.6969,107.8023,55364.0
2020-05-14 14:45:00,112.46,112.63,112.46,112.56,33874.0,107.764,107.9269,107.764,107.8598,33874.0
2020-05-14 14:50:00,112.54,112.85,112.48,112.83,30659.0,107.8406,108.1377,107.7831,108.1185,30659.0
2020-05-14 14:55:00,112.86,113.02,112.8,112.94,32506.0,108.1473,108.3006,108.0898,108.2239,32506.0
2020-05-14 15:00:00,112.88,113.21,112.84,113.19,57265.0,108.1664,108.4826,108.1281,108.4635,57265.0
2020-05-14 15:05:00,113.14,113.34,113.07,113.31,62890.0,108.4156,108.6072,108.3485,108.5785,62890.0
2020-05-14 15:10:00,113.3,113.33,113.1,113.22,59255.0,108.5689,108.5976,108.3772,108.4922,59255.0
2020-05-14 15:15:00,113.24,113.41,113.19,113.24,49610.0,108.5114,108.6743,108.4635,108.5114,49610.0
2020-05-14 15:20:00,113.24,113.64,113.21,113.62,82365.0,108.5114,108.8947,108.4826,108.8755,82365.0
2020-05-14 15:25:00,113.61,113.67,113.51,113.6,76780.0,108.8659,108.9234,108.7701,108.8564,76780.0
2020-05-14 15:30:00,113.61,113.71,113.41,113.41,52859.0,108.8659,108.9618,108.6743,108.6743,52859.0
2020-05-14 15:35:00,113.41,113.44,113.2,113.32,47672.0,108.6743,108.703,108.4731,108.5881,47672.0
2020-05-14 15:40:00,113.31,113.47,113.17,113.47,69058.0,108.5785,108.7318,108.4443,108.7318,69058.0
2020-05-14 15:45:00,113.49,113.77,113.49,113.75,74650.0,108.751,109.0193,108.751,109.0001,74650.0
2020-05-14 15:50:00,113.74,114.08,113.73,114.05,149001.0,108.9905,109.3163,108.9809,109.2876,149001.0
2020-05-14 15:55:00,114.04,114.19,113.86,114.19,319828.0,109.278,109.4217,109.1055,109.4217,319828.0
2020-05-15 09:30:00,112.97,113.51,112.92,113.06,275812.0,108.2527,108.7701,108.2048,108.3389,275812.0
2020-05-15 09:35:00,113.06,113.86,112.84,113.77,157702.0,108.3389,109.1055,108.1281,109.0193,157702.0
2020-05-15 09:40:00,113.77,114.22,113.7,114.11,90879.0,109.0193,109.4505,108.9522,109.3451,90879.0
2020-05-15 09:45:00,114.11,114.14,113.86,114.03,65366.0,109.3451,109.3738,109.1055,109.2684,65366.0
2020-05-15 09:50:00,114.04,114.47,114.04,114.43,76572.0,109.278,109.69,109.278,109.6517,76572.0
2020-05-15 09:55:00,114.43,114.43,114.17,114.19,61316.0,109.6517,109.6517,109.4026,109.4217,61316.0
2020-05-15 10:00:00,114.19,114.33,113.9,113.9,100026.0,109.4217,109.5559,109.1438,109.1438,100026.0
2020-05-15 10:05:00,113.9,114.17,113.83,114.17,50786.0,109.1438,109.4026,109.0768,109.4026,50786.0
2020-05-15 10:10:00,114.16,114.52,114.09,114.39,64003.0,109.393,109.7379,109.3259,109.6134,64003.0
2020-05-15 10:15:00,114.39,114.54,114.26,114.27,107483.0,109.6134,109.7571,109.4888,109.4984,107483.0
2020-05-15 10:20:00,114.25,114.4,114.02,114.03,37268.0,109.4792,109.623,109.2588,109.2684,37268.0
2020-05-15 10:25:00,114.02,114.27,114.01,114.25,34871.0,109.2588,109.4984,109.2492,109.4792,34871.0
2020-05-15 10:30:00,114.21,114.39,114.08,114.13,63718.0,109.4409,109.6134,109.3163,109.3642,63718.0
2020-05-15 10:35:00,114.1,114.4,113.94,114.15,101308.0,109.3355,109.623,109.1822,109.3834,101308.0
2020-05-15 10:40:00,114.17,114.35,114.1,114.29,28558.0,109.4026,109.575,109.3355,109.5175,28558.0
2020-05-15 10:45:00,114.25,114.4,114.18,114.34,50060.0,109.4792,109.623,109.4121,109.5655,50060.0
2020-05-15 10:50:00,114.33,114.33,113.9,113.96,59694.0,109.5559,109.5559,109.1438,109.2013,59694.0
2020-05-15 10:55:00,113.95,114.04,113.84,113.94,57057.0,109.1917,109.278,109.0863,109.1822,57057.0
2020-05-15 11:00:00,113.92,113.92,113.54,113.63,59367.0,109.163,109.163,108.7989,108.8851,59367.0
2020-05-15 11:05:00,113.63,113.86,113.54,113.85,49228.0,108.8851,109.1055,108.7989,109.0959,49228.0
2020-05-15 11:10:00,113.84,113.96,113.68,113.95,43326.0,109.0863,109.2013,108.933,109.1917,43326.0
2020-05-15 11:15:00,113.93,113.99,113.85,113.93,33593.0,109.1726,109.2301,109.0959,109.1726,33593.0
2020-05-15 11:20:00,113.92,114.18,113.85,114.15,70013.0,109.163,109.4121,109.0959,109.3834,70013.0
2020-05-15 11:25:00,114.12,114.16,113.99,113.99,40330.0,109.3546,109.393,109.2301,109.2301,40330.0
2020-05-15 11:30:00,113.97,114.1,113.86,114.04,44748.0,109.2109,109.3355,109.1055,109.278,44748.0
2020-05-15 11:35:00,114.03,114.03,113.81,113.87,44414.0,109.2684,109.2684,109.0576,109.1151,44414.0
2020-05-15 11:40:00,113.89,114.03,113.72,113.95,56926.0,109.1343,109.2684,108.9714,109.1917,56926.0
2020-05-15 11:45:00,113.95,114.0,113.82,113.87,40448.0,109.1917,109.2397,109.0672,109.1151,40448.0
2020-05-15 11:50:00,113.87,114.01,113.84,113.9,33311.0,109.1151,109.2492,109.0863,109.1438,33311.0
2020-05-15 11:55:00,113.91,114.13,113.91,114.05,31747.0,109.1534,109.3642,109.1534,109.2876,31747.0
2020-05-15 12:00:00,114.03,114.36,113.99,114.36,34536.0,109.2684,109.5846,109.2301,109.5846,34536.0
2020-05-15 12:05:00,114.36,114.49,114.35,114.47,30127.0,109.5846,109.7092,109.575,109.69,30127.0
2020-05-15 12:10:00,114.45,114.46,114.35,114.38,25680.0,109.6709,109.6804,109.575,109.6038,25680.0
2020-05-15 12:15:00,114.39,114.42,114.28,114.42,56302.0,109.6134,109.6421,109.508,109.6421,56302.0
2020-05-15 12:20:00,114.45,114.63,114.45,114.62,25137.0,109.6709,109.8434,109.6709,109.8338,25137.0
2020-05-15 12:25:00,114.62,114.66,114.43,114.5,33929.0,109.8338,109.8721,109.6517,109.7188,33929.0
2020-05-15 12:30:00,114.52,114.62,114.45,114.62,18160.0,109.7379,109.8338,109.6709,109.8338,18160.0
2020-05-15 12:35:00,114.64,114.65,114.54,114.64,19559.0,109.8529,109.8625,109.7571,109.8529,19559.0
2020-05-15 12:40:00,114.64,114.78,114.58,114.58,57778.0,109.8529,109.9871,109.7954,109.7954,57778.0
2020-05-15 12:45:00,114.57,114.62,114.43,114.54,45163.0,109.7859,109.8338,109.6517,109.7571,45163.0
2020-05-15 12:50:00,114.52,114.66,114.49,114.63,23220.0,109.7379,109.8721,109.7092,109.8434,23220.0
2020-05-15 12:55:00,114.62,114.65,114.44,114.65,30563.0,109.8338,109.8625,109.6613,109.8625,30563.0
2020-05-15 13:00:00,114.67,114.88,114.64,114.85,40620.0,109.8817,110.0829,109.8529,110.0542,40620.0
2020-05-15 13:05:00,114.84,114.84,114.71,114.74,25044.0,110.0446,110.0446,109.92,109.9488,25044.0
2020-05-15 13:10:00,114.76,114.99,114.76,114.98,76494.0,109.9679,110.1883,109.9679,110.1787,76494.0
2020-05-15 13:15:00,114.98,114.99,114.79,114.83,112874.0,110.1787,110.1883,109.9967,110.035,112874.0
2020-05-15 13:20:00,114.81,114.88,114.78,114.79,38988.0,110.0158,110.0829,109.9871,109.9967,38988.0
2020-05-15 13:25:00,114.79,114.89,114.7,114.89,39071.0,109.9967,110.0925,109.9104,110.0925,39071.0
2020-05-15 13:30:00,114.87,114.87,114.72,114.83,30900.0,110.0733,110.0733,109.9296,110.035,30900.0
2020-05-15 13:35:00,114.83,115.0,114.79,114.89,37586.0,110.035,110.1979,109.9967,110.0925,37586.0
2020-05-15 13:40:00,114.88,114.96,114.81,114.86,22933.0,110.0829,110.1596,110.0158,110.0637,22933.0
2020-05-15 13:45:00,114.85,114.88,114.59,114.68,43448.0,110.0542,110.0829,109.805,109.8913,43448.0
2020-05-15 13:50:00,114.7,114.95,114.65,114.92,40664.0,109.9104,110.15,109.8625,110.1212,40664.0
2020-05-15 13:55:00,114.91,115.04,114.91,115.02,28419.0,110.1117,110.2362,110.1117,110.2171,28419.0
2020-05-15 14:00:00,115.02,115.43,115.01,115.37,119910.0,110.2171,110.6099,110.2075,110.5525,119910.0
2020-05-15 14:05:00,115.37,115.39,115.22,115.23,42595.0,110.5525,110.5716,110.4087,110.4183,42595.0
2020-05-15 14:10:00,115.22,115.23,115.15,115.17,29332.0,110.4087,110.4183,110.3416,110.3608,29332.0
2020-05-15 14:15:00,115.19,115.3,115.12,115.21,36955.0,110.38,110.4854,110.3129,110.3991,36955.0
2020-05-15 14:20:00,115.2,115.37,115.18,115.3,38990.0,110.3895,110.5525,110.3704,110.4854,38990.0
2020-05-15 14:25:00,115.3,115.36,115.24,115.34,41456.0,110.4854,110.5429,110.4279,110.5237,41456.0
2020-05-15 14:30:00,115.38,115.38,115.03,115.05,45122.0,110.562,110.562,110.2266,110.2458,45122.0
2020-05-15 14:35:00,115.06,115.08,114.74,114.87,42458.0,110.2554,110.2746,109.9488,110.0733,42458.0
2020-05-15 14:40:00,114.88,114.97,114.87,114.93,22150.0,110.0829,110.1692,110.0733,110.1308,22150.0
2020-05-15 14:45:00,114.91,115.07,114.88,115.05,33424.0,110.1117,110.265,110.0829,110.2458,33424.0
2020-05-15 14:50:00,115.05,115.23,115.04,115.18,33146.0,110.2458,110.4183,110.2362,110.3704,33146.0
2020-05-15 14:55:00,115.18,115.2,114.9,114.94,65516.0,110.3704,110.3895,110.1021,110.1404,65516.0
2020-05-15 15:00:00,114.96,115.26,114.87,115.19,78959.0,110.1596,110.447,110.0733,110.38,78959.0
2020-05-15 15:05:00,115.19,115.27,115.14,115.16,52550.0,110.38,110.4566,110.3321,110.3512,52550.0
2020-05-15 15:10:00,115.15,115.21,115.06,115.18,49281.0,110.3416,110.3991,110.2554,110.3704,49281.0
2020-05-15 15:15:00,115.17,115.28,115.11,115.23,50473.0,110.3608,110.4662,110.3033,110.4183,50473.0
2020-05-15 15:20:00,115.24,115.37,115.19,115.3,71384.0,110.4279,110.5525,110.38,110.4854,71384.0
2020-05-15 15:25:00,115.31,115.46,115.31,115.38,58081.0,110.495,110.6387,110.495,110.562,58081.0
2020-05-15 15:30:00,115.38,115.5,115.38,115.39,98818.0,110.562,110.677,110.562,110.5716,98818.0
2020-05-15 15:35:00,115.39,115.44,115.03,115.12,128895.0,110.5716,110.6195,110.2266,110.3129,128895.0
2020-05-15 15:40:00,115.12,115.14,114.98,115.1,65677.0,110.3129,110.3321,110.1787,110.2937,65677.0
2020-05-15 15:45:00,115.09,115.37,115.09,115.28,133270.0,110.2841,110.5525,110.2841,110.4662,133270.0
2020-05-15 15:50:00,115.26,115.35,115.03,115.3,213819.0,110.447,110.5333,110.2266,110.4854,213819.0
2020-05-15 15:55:00,115.31,115.49,115.27,115.44,694275.0,110.495,110.6674,110.4566,110.6195,694275.0
2020-05-18 09:30:00,118.64,119.14,118.52,118.96,213903.0,113.6859,114.165,113.5709,113.9925,213903.0
2020-05-18 09:35:00,118.97,119.43,118.92,119.43,144433.0,114.0021,114.4429,113.9542,114.4429,144433.0
2020-05-18 09:40:00,119.42,119.55,119.17,119.29,83665.0,114.4333,114.5579,114.1938,114.3088,83665.0
2020-05-18 09:45:00,119.31,119.58,119.31,119.34,92779.0,114.3279,114.5867,114.3279,114.3567,92779.0
2020-05-18 09:50:00,119.34,119.48,119.15,119.18,56579.0,114.3567,114.4908,114.1746,114.2034,56579.0
2020-05-18 09:55:00,119.14,119.56,119.09,119.39,33895.0,114.165,114.5675,114.1171,114.4046,33895.0
2020-05-18 10:00:00,119.4,119.52,119.33,119.48,69944.0,114.4142,114.5292,114.3471,114.4908,69944.0
2020-05-18 10:05:00,119.49,119.53,119.26,119.32,35634.0,114.5004,114.5387,114.28,114.3375,35634.0
2020-05-18 10:10:00,119.28,119.32,118.89,118.9,142739.0,114.2992,114.3375,113.9255,113.935,142739.0
2020-05-18 10:15:00,118.92,119.19,118.84,119.16,45104.0,113.9542,114.2129,113.8776,114.1842,45104.0
2020-05-18 10:20:00,119.19,119.19,118.95,119.05,55015.0,114.2129,114.2129,113.983,114.0788,55015.0
2020-05-18 10:25:00,119.06,119.26,119.06,119.12,66118.0,114.0884,114.28,114.0884,114.1459,66118.0
2020-05-18 10:30:00,119.12,119.38,119.1,119.38,30365.0,114.1459,114.395,114.1267,114.395,30365.0
2020-05-18 10:35:00,119.34,119.56,119.28,119.56,16043.0,114.3567,114.5675,114.2992,114.5675,16043.0
2020-05-18 10:40:00,119.57,119.77,119.53,119.76,60936.0,114.5771,114.7687,114.5387,114.7591,60936.0
2020-05-18 10:45:00,119.74,119.88,119.66,119.87,42430.0,114.74,114.8741,114.6633,114.8645,42430.0
2020-05-18 10:50:00,119.84,120.0,119.75,119.76,43020.0,114.8358,114.9891,114.7496,114.7591,43020.0
2020-05-18 10:55:00,119.76,119.79,119.7,119.72,18235.0,114.7591,114.7879,114.7016,114.7208,18235.0
2020-05-18 11:00:00,119.7,119.79,119.66,119.76,34373.0,114.7016,114.7879,114.6633,114.7591,34373.0
2020-05-18 11:05:00,119.75,119.82,119.71,119.81,32943.0,114.7496,114.8166,114.7112,114.807,32943.0
2020-05-18 11:10:00,119.82,119.91,119.72,119.82,30782.0,114.8166,114.9029,114.7208,114.8166,30782.0
2020-05-18 11:15:00,119.84,120.05,119.77,120.03,65311.0,114.8358,115.037,114.7687,115.0179,65311.0
2020-05-18 11:20:00,120.05,120.23,120.05,120.19,49947.0,115.037,115.2095,115.037,115.1712,49947.0
2020-05-18 11:25:00,120.18,120.21,120.03,120.07,108363.0,115.1616,115.1903,115.0179,115.0562,108363.0
2020-05-18 11:30:00,120.08,120.1,119.95,120.01,93363.0,115.0658,115.0849,114.9412,114.9987,93363.0
2020-05-18 11:35:00,120.01,120.01,119.74,119.86,51779.0,114.9987,114.9987,114.74,114.855,51779.0
2020-05-18 11:40:00,119.84,119.97,119.83,119.9,48717.0,114.8358,114.9604,114.8262,114.8933,48717.0
2020-05-18 11:45:00,119.87,119.89,119.67,119.75,46278.0,114.8645,114.8837,114.6729,114.7496,46278.0
2020-05-18 11:50:00,119.74,119.89,119.74,119.85,31499.0,114.74,114.8837,114.74,114.8454,31499.0
2020-05-18 11:55:00,119.85,119.99,119.82,119.96,43444.0,114.8454,114.9795,114.8166,114.9508,43444.0
2020-05-18 12:00:00,119.96,120.02,119.88,119.94,61021.0,114.9508,115.0083,114.8741,114.9316,61021.0
2020-05-18 12:05:00,119.94,120.11,119.94,120.08,24551.0,114.9316,115.0945,114.9316,115.0658,24551.0
2020-05-18 12:10:00,120.07,120.09,119.92,119.93,42065.0,115.0562,115.0754,114.9125,114.922,42065.0
2020-05-18 12:15:00,119.94,120.04,119.78,119.79,46287.0,114.9316,115.0274,114.7783,114.7879,46287.0
2020-05-18 12:20:00,119.78,119.91,119.78,119.89,30509.0,114.7783,114.9029,114.7783,114.8837,30509.0
2020-05-18 12:25:00,119.9,120.01,119.88,119.98,20055.0,114.8933,114.9987,114.8741,114.9699,20055.0
2020-05-18 12:30:00,119.99,120.02,119.96,120.02,21163.0,114.9795,115.0083,114.9508,115.0083,21163.0
2020-05-18 12:35:00,120.02,120.07,119.98,120.03,19455.0,115.0083,115.0562,114.9699,115.0179,19455.0
2020-05-18 12:40:00,120.04,120.05,119.8,119.85,62438.0,115.0274,115.037,114.7975,114.8454,62438.0
2020-05-18 12:45:00,119.87,119.88,119.75,119.83,50968.0,114.8645,114.8741,114.7496,114.8262,50968.0
2020-05-18 12:50:00,119.85,119.97,119.85,119.93,32680.0,114.8454,114.9604,114.8454,114.922,32680.0
2020-05-18 12:55:00,119.92,120.01,119.91,119.97,31121.0,114.9125,114.9987,114.9029,114.9604,31121.0
2020-05-18 13:00:00,119.96,120.11,119.94,120.11,26648.0,114.9508,115.0945,114.9316,115.0945,26648.0
2020-05-18 13:05:00,120.12,120.12,120.03,120.05,39542.0,115.1041,115.1041,115.0179,115.037,39542.0
2020-05-18 13:10:00,120.05,120.15,120.03,120.12,25164.0,115.037,115.1329,115.0179,115.1041,25164.0
2020-05-18 13:15:00,120.12,120.12,120.0,120.11,50531.0,115.1041,115.1041,114.9891,115.0945,50531.0
2020-05-18 13:20:00,120.11,120.19,120.07,120.16,31114.0,115.0945,115.1712,115.0562,115.1424,31114.0
2020-05-18 13:25:00,120.18,120.22,120.07,120.22,36220.0,115.1616,115.1999,115.0562,115.1999,36220.0
2020-05-18 13:30:00,120.23,120.27,120.16,120.17,21882.0,115.2095,115.2478,115.1424,115.152,21882.0
2020-05-18 13:35:00,120.18,120.25,120.17,120.21,24110.0,115.1616,115.2287,115.152,115.1903,24110.0
2020-05-18 13:40:00,120.21,120.22,120.1,120.17,32352.0,115.1903,115.1999,115.0849,115.152,32352.0
2020-05-18 13:45:00,120.17,120.2,120.12,120.14,32357.0,115.152,115.1808,115.1041,115.1233,32357.0
2020-05-18 13:50:00,120.12,120.15,120.05,120.14,23102.0,115.1041,115.1329,115.037,115.1233,23102.0
2020-05-18 13:55:00,120.15,120.17,120.09,120.11,15964.0,115.1329,115.152,115.0754,115.0945,15964.0
2020-05-18 14:00:00,120.1,120.21,120.05,120.18,28589.0,115.0849,115.1903,115.037,115.1616,28589.0
2020-05-18 14:05:00,120.18,120.2,119.99,119.99,37472.0,115.1616,115.1808,114.9795,114.9795,37472.0
2020-05-18 14:10:00,120.0,120.05,119.93,120.03,22438.0,114.9891,115.037,114.922,115.0179,22438.0
2020-05-18 14:15:00,120.03,120.04,119.89,119.91,26338.0,115.0179,115.0274,114.8837,114.9029,26338.0
2020-05-18 14:20:00,119.91,119.98,119.82,119.84,19300.0,114.9029,114.9699,114.8166,114.8358,19300.0
2020-05-18 14:25:00,119.84,119.91,119.82,119.86,21819.0,114.8358,114.9029,114.8166,114.855,21819.0
2020-05-18 14:30:00,119.85,119.97,119.85,119.91,26180.0,114.8454,114.9604,114.8454,114.9029,26180.0
2020-05-18 14:35:00,119.91,119.93,119.8,119.83,22919.0,114.9029,114.922,114.7975,114.8262,22919.0
2020-05-18 14:40:00,119.83,119.93,119.74,119.91,18358.0,114.8262,114.922,114.74,114.9029,18358.0
2020-05-18 14:45:00,119.92,119.95,119.79,119.79,44046.0,114.9125,114.9412,114.7879,114.7879,44046.0
2020-05-18 14:50:00,119.78,119.81,119.64,119.79,39301.0,114.7783,114.807,114.6441,114.7879,39301.0
2020-05-18 14:55:00,119.78,119.88,119.76,119.82,27139.0,114.7783,114.8741,114.7591,114.8166,27139.0
2020-05-18 15:00:00,119.81,119.98,119.81,119.94,35363.0,114.807,114.9699,114.807,114.9316,35363.0
2020-05-18 15:05:00,119.94,119.98,119.88,119.89,44107.0,114.9316,114.9699,114.8741,114.8837,44107.0
2020-05-18 15:10:00,119.89,119.94,119.75,119.92,48067.0,114.8837,114.9316,114.7496,114.9125,48067.0
2020-05-18 15:15:00,119.93,119.94,119.77,119.9,26794.0,114.922,114.9316,114.7687,114.8933,26794.0
2020-05-18 15:20:00,119.88,119.93,119.81,119.86,35551.0,114.8741,114.922,114.807,114.855,35551.0
2020-05-18 15:25:00,119.85,119.98,119.85,119.96,52845.0,114.8454,114.9699,114.8454,114.9508,52845.0
2020-05-18 15:30:00,119.96,120.23,119.95,120.21,57497.0,114.9508,115.2095,114.9412,115.1903,57497.0
2020-05-18 15:35:00,120.23,120.26,120.14,120.23,52716.0,115.2095,115.2383,115.1233,115.2095,52716.0
2020-05-18 15:40:00,120.23,120.25,120.14,120.23,105485.0,115.2095,115.2287,115.1233,115.2095,105485.0
2020-05-18 15:45:00,120.23,120.36,120.18,120.34,141088.0,115.2095,115.3341,115.1616,115.3149,141088.0
2020-05-18 15:50:00,120.35,120.4,120.05,120.1,303772.0,115.3245,115.3724,115.037,115.0849,303772.0
2020-05-18 15:55:00,120.1,120.12,119.77,119.77,396507.0,115.0849,115.1041,114.7687,114.7687,396507.0
2020-05-19 09:30:00,119.59,119.74,119.25,119.25,76646.0,114.5962,114.74,114.2704,114.2704,76646.0
2020-05-19 09:35:00,119.27,119.68,119.13,119.68,171314.0,114.2896,114.6825,114.1554,114.6825,171314.0
2020-05-19 09:40:00,119.7,119.74,119.52,119.6,91610.0,114.7016,114.74,114.5292,114.6058,91610.0
2020-05-19 09:45:00,119.61,119.61,119.16,119.17,69672.0,114.6154,114.6154,114.1842,114.1938,69672.0
2020-05-19 09:50:00,119.17,119.59,119.14,119.57,62966.0,114.1938,114.5962,114.165,114.5771,62966.0
2020-05-19 09:55:00,119.58,119.94,119.58,119.84,48498.0,114.5867,114.9316,114.5867,114.8358,48498.0
2020-05-19 10:00:00,119.83,119.84,119.63,119.77,38789.0,114.8262,114.8358,114.6346,114.7687,38789.0
2020-05-19 10:05:00,119.78,120.1,119.78,120.07,142732.0,114.7783,115.0849,114.7783,115.0562,142732.0
2020-05-19 10:10:00,120.06,120.23,119.92,120.18,83191.0,115.0466,115.2095,114.9125,115.1616,83191.0
2020-05-19 10:15:00,120.17,120.2,119.78,119.84,39899.0,115.152,115.1808,114.7783,114.8358,39899.0
2020-05-19 10:20:00,119.86,120.02,119.76,119.88,38961.0,114.855,115.0083,114.7591,114.8741,38961.0
2020-05-19 10:25:00,119.88,119.98,119.74,119.88,34183.0,114.8741,114.9699,114.74,114.8741,34183.0
2020-05-19 10:30:00,119.91,120.05,119.88,120.05,44708.0,114.9029,115.037,114.8741,115.037,44708.0
2020-05-19 10:35:00,120.07,120.08,119.88,119.95,36330.0,115.0562,115.0658,114.8741,114.9412,36330.0
2020-05-19 10:40:00,119.93,119.93,119.61,119.73,44986.0,114.922,114.922,114.6154,114.7304,44986.0
2020-05-19 10:45:00,119.73,119.97,119.73,119.9,37340.0,114.7304,114.9604,114.7304,114.8933,37340.0
2020-05-19 10:50:00,119.9,120.21,119.9,120.2,17590.0,114.8933,115.1903,114.8933,115.1808,17590.0
2020-05-19 10:55:00,120.2,120.2,119.99,120.2,34793.0,115.1808,115.1808,114.9795,115.1808,34793.0
2020-05-19 11:00:00,120.21,120.48,120.16,120.46,45000.0,115.1903,115.4491,115.1424,115.4299,45000.0
2020-05-19 11:05:00,120.47,120.53,120.39,120.45,20661.0,115.4395,115.497,115.3628,115.4203,20661.0
2020-05-19 11:10:00,120.45,120.48,120.3,120.37,29306.0,115.4203,115.4491,115.2766,115.3437,29306.0
2020-05-19 11:15:00,120.36,120.7,120.36,120.7,31071.0,115.3341,115.6599,115.3341,115.6599,31071.0
2020-05-19 11:20:00,120.72,120.89,120.65,120.89,35779.0,115.679,115.8419,115.612,115.8419,35779.0
2020-05-19 11:25:00,120.88,121.0,120.74,120.95,38054.0,115.8324,115.9474,115.6982,115.8994,38054.0
2020-05-19 11:30:00,120.94,121.1,120.89,120.98,81743.0,115.8899,116.0432,115.8419,115.9282,81743.0
2020-05-19 11:35:00,120.96,121.01,120.81,120.83,25456.0,115.909,115.9569,115.7653,115.7845,25456.0
2020-05-19 11:40:00,120.85,121.02,120.77,120.83,30908.0,115.8036,115.9665,115.727,115.7845,30908.0
2020-05-19 11:45:00,120.86,120.97,120.82,120.84,35711.0,115.8132,115.9186,115.7749,115.794,35711.0
2020-05-19 11:50:00,120.85,120.93,120.74,120.87,23261.0,115.8036,115.8803,115.6982,115.8228,23261.0
2020-05-19 11:55:00,120.88,120.93,120.75,120.82,41579.0,115.8324,115.8803,115.7078,115.7749,41579.0
2020-05-19 12:00:00,120.82,120.9,120.74,120.81,17607.0,115.7749,115.8515,115.6982,115.7653,17607.0
2020-05-19 12:05:00,120.8,120.89,120.75,120.89,17364.0,115.7557,115.8419,115.7078,115.8419,17364.0
2020-05-19 12:10:00,120.89,120.95,120.88,120.94,16271.0,115.8419,115.8994,115.8324,115.8899,16271.0
2020-05-19 12:15:00,120.94,120.96,120.6,120.66,59446.0,115.8899,115.909,115.5641,115.6216,59446.0
2020-05-19 12:20:00,120.66,120.79,120.65,120.74,33745.0,115.6216,115.7461,115.612,115.6982,33745.0
2020-05-19 12:25:00,120.74,120.75,120.66,120.67,18973.0,115.6982,115.7078,115.6216,115.6311,18973.0
2020-05-19 12:30:00,120.66,120.74,120.5,120.52,75330.0,115.6216,115.6982,115.4682,115.4874,75330.0
2020-05-19 12:35:00,120.53,120.63,120.51,120.51,15349.0,115.497,115.5928,115.4778,115.4778,15349.0
2020-05-19 12:40:00,120.49,120.62,120.48,120.62,17604.0,115.4587,115.5832,115.4491,115.5832,17604.0
2020-05-19 12:45:00,120.61,120.71,120.58,120.67,27509.0,115.5736,115.6695,115.5449,115.6311,27509.0
2020-05-19 12:50:00,120.66,120.77,120.64,120.67,25143.0,115.6216,115.727,115.6024,115.6311,25143.0
2020-05-19 12:55:00,120.66,120.78,120.66,120.77,56989.0,115.6216,115.7365,115.6216,115.727,56989.0
2020-05-19 13:00:00,120.78,120.85,120.67,120.67,29826.0,115.7365,115.8036,115.6311,115.6311,29826.0
2020-05-19 13:05:00,120.69,120.78,120.67,120.75,40868.0,115.6503,115.7365,115.6311,115.7078,40868.0
2020-05-19 13:10:00,120.76,120.79,120.69,120.77,32266.0,115.7174,115.7461,115.6503,115.727,32266.0
2020-05-19 13:15:00,120.77,120.9,120.75,120.87,23366.0,115.727,115.8515,115.7078,115.8228,23366.0
2020-05-19 13:20:00,120.87,120.88,120.81,120.86,16645.0,115.8228,115.8324,115.7653,115.8132,16645.0
2020-05-19 13:25:00,120.87,120.88,120.82,120.83,16126.0,115.8228,115.8324,115.7749,115.7845,16126.0
2020-05-19 13:30:00,120.83,120.88,120.75,120.85,27071.0,115.7845,115.8324,115.7078,115.8036,27071.0
2020-05-19 13:35:00,120.83,120.96,120.82,120.94,18522.0,115.7845,115.909,115.7749,115.8899,18522.0
2020-05-19 13:40:00,120.95,121.03,120.92,121.01,67535.0,115.8994,115.9761,115.8707,115.9569,67535.0
2020-05-19 13:45:00,121.02,121.06,120.98,121.04,31712.0,115.9665,116.0049,115.9282,115.9857,31712.0
2020-05-19 13:50:00,121.04,121.07,120.94,121.03,38506.0,115.9857,116.0144,115.8899,115.9761,38506.0
2020-05-19 13:55:00,121.03,121.15,121.03,121.15,63870.0,115.9761,116.0911,115.9761,116.0911,63870.0
2020-05-19 14:00:00,121.15,121.19,120.94,121.06,73857.0,116.0911,116.1294,115.8899,116.0049,73857.0
2020-05-19 14:05:00,121.05,121.32,121.02,121.28,89671.0,115.9953,116.254,115.9665,116.2157,89671.0
2020-05-19 14:10:00,121.27,121.32,121.2,121.3,91068.0,116.2061,116.254,116.139,116.2348,91068.0
2020-05-19 14:15:00,121.31,121.37,121.29,121.32,68436.0,116.2444,116.3019,116.2252,116.254,68436.0
2020-05-19 14:20:00,121.33,121.34,121.27,121.33,66055.0,116.2636,116.2732,116.2061,116.2636,66055.0
2020-05-19 14:25:00,121.33,121.33,121.22,121.22,58369.0,116.2636,116.2636,116.1582,116.1582,58369.0
2020-05-19 14:30:00,121.22,121.32,121.18,121.31,41151.0,116.1582,116.254,116.1198,116.2444,41151.0
2020-05-19 14:35:00,121.3,121.36,121.29,121.36,35034.0,116.2348,116.2923,116.2252,116.2923,35034.0
2020-05-19 14:40:00,121.37,121.38,121.27,121.35,37981.0,116.3019,116.3115,116.2061,116.2827,37981.0
2020-05-19 14:45:00,121.35,121.41,121.32,121.39,36213.0,116.2827,116.3402,116.254,116.3211,36213.0
2020-05-19 14:50:00,121.38,121.38,121.24,121.29,37110.0,116.3115,116.3115,116.1773,116.2252,37110.0
2020-05-19 14:55:00,121.29,121.32,120.29,120.42,162068.0,116.2252,116.254,115.267,115.3916,162068.0
2020-05-19 15:00:00,120.42,120.77,120.31,120.7,71720.0,115.3916,115.727,115.2862,115.6599,71720.0
2020-05-19 15:05:00,120.71,120.92,120.67,120.89,55789.0,115.6695,115.8707,115.6311,115.8419,55789.0
2020-05-19 15:10:00,120.88,121.22,120.81,121.04,107896.0,115.8324,116.1582,115.7653,115.9857,107896.0
2020-05-19 15:15:00,121.05,121.05,120.7,120.7,44413.0,115.9953,115.9953,115.6599,115.6599,44413.0
2020-05-19 15:20:00,120.71,120.77,120.46,120.56,71736.0,115.6695,115.727,115.4299,115.5257,71736.0
2020-05-19 15:25:00,120.58,120.68,120.45,120.64,55234.0,115.5449,115.6407,115.4203,115.6024,55234.0
2020-05-19 15:30:00,120.64,120.64,120.32,120.45,71835.0,115.6024,115.6024,115.2958,115.4203,71835.0
2020-05-19 15:35:00,120.47,120.5,120.02,120.14,84274.0,115.4395,115.4682,115.0083,115.1233,84274.0
2020-05-19 15:40:00,120.13,120.31,120.07,120.14,64622.0,115.1137,115.2862,115.0562,115.1233,64622.0
2020-05-19 15:45:00,120.1,120.25,119.93,119.94,117600.0,115.0849,115.2287,114.922,114.9316,117600.0
2020-05-19 15:50:00,119.91,119.97,119.48,119.54,103989.0,114.9029,114.9604,114.4908,114.5483,103989.0
2020-05-19 15:55:00,119.54,119.72,119.42,119.44,299715.0,114.5483,114.7208,114.4333,114.4525,299715.0
2020-05-20 09:30:00,121.4,121.4,120.93,121.24,84236.0,116.3307,116.3307,115.8803,116.1773,84236.0
2020-05-20 09:35:00,121.25,121.42,121.17,121.4,63477.0,116.1869,116.3498,116.1103,116.3307,63477.0
2020-05-20 09:40:00,121.39,121.39,121.11,121.18,73210.0,116.3211,116.3211,116.0528,116.1198,73210.0
2020-05-20 09:45:00,121.17,121.36,121.12,121.25,50830.0,116.1103,116.2923,116.0623,116.1869,50830.0
2020-05-20 09:50:00,121.25,121.34,121.08,121.12,45418.0,116.1869,116.2732,116.024,116.0623,45418.0
2020-05-20 09:55:00,121.09,121.21,120.96,121.12,36004.0,116.0336,116.1486,115.909,116.0623,36004.0
2020-05-20 10:00:00,121.16,121.28,121.08,121.16,40131.0,116.1007,116.2157,116.024,116.1007,40131.0
2020-05-20 10:05:00,121.15,121.38,121.15,121.19,41163.0,116.0911,116.3115,116.0911,116.1294,41163.0
2020-05-20 10:10:00,121.19,121.2,120.97,121.1,50941.0,116.1294,116.139,115.9186,116.0432,50941.0
2020-05-20 10:15:00,121.1,121.14,120.94,120.94,55248.0,116.0432,116.0815,115.8899,115.8899,55248.0
2020-05-20 10:20:00,120.93,121.1,120.76,120.78,43500.0,115.8803,116.0432,115.7174,115.7365,43500.0
2020-05-20 10:25:00,120.79,120.82,120.49,120.54,37566.0,115.7461,115.7749,115.4587,115.5066,37566.0
2020-05-20 10:30:00,120.55,120.76,120.42,120.76,44027.0,115.5161,115.7174,115.3916,115.7174,44027.0
2020-05-20 10:35:00,120.8,120.85,120.65,120.76,44238.0,115.7557,115.8036,115.612,115.7174,44238.0
2020-05-20 10:40:00,120.78,120.82,120.72,120.79,36051.0,115.7365,115.7749,115.679,115.7461,36051.0
2020-05-20 10:45:00,120.79,120.86,120.71,120.76,44932.0,115.7461,115.8132,115.6695,115.7174,44932.0
2020-05-20 10:50:00,120.78,120.87,120.75,120.77,39515.0,115.7365,115.8228,115.7078,115.727,39515.0
2020-05-20 10:55:00,120.77,120.86,120.68,120.76,25646.0,115.727,115.8132,115.6407,115.7174,25646.0
2020-05-20 11:00:00,120.77,120.8,120.51,120.52,82074.0,115.727,115.7557,115.4778,115.4874,82074.0
2020-05-20 11:05:00,120.51,120.68,120.47,120.68,39419.0,115.4778,115.6407,115.4395,115.6407,39419.0
2020-05-20 11:10:00,120.7,120.86,120.64,120.86,40457.0,115.6599,115.8132,115.6024,115.8132,40457.0
2020-05-20 11:15:00,120.87,121.01,120.79,120.99,51728.0,115.8228,115.9569,115.7461,115.9378,51728.0
2020-05-20 11:20:00,120.98,121.02,120.92,120.95,54390.0,115.9282,115.9665,115.8707,115.8994,54390.0
2020-05-20 11:25:00,120.95,121.11,120.95,121.04,36889.0,115.8994,116.0528,115.8994,115.9857,36889.0
2020-05-20 11:30:00,121.04,121.05,120.95,120.98,17168.0,115.9857,115.9953,115.8994,115.9282,17168.0
2020-05-20 11:35:00,120.98,121.03,120.9,120.91,31074.0,115.9282,115.9761,115.8515,115.8611,31074.0
2020-05-20 11:40:00,120.91,120.99,120.86,120.92,17860.0,115.8611,115.9378,115.8132,115.8707,17860.0
2020-05-20 11:45:00,120.93,121.0,120.85,120.86,34139.0,115.8803,115.9474,115.8036,115.8132,34139.0
2020-05-20 11:50:00,120.85,120.99,120.85,120.92,27419.0,115.8036,115.9378,115.8036,115.8707,27419.0
2020-05-20 11:55:00,120.89,120.94,120.87,120.94,66595.0,115.8419,115.8899,115.8228,115.8899,66595.0
2020-05-20 12:00:00,120.95,121.02,120.88,120.95,52833.0,115.8994,115.9665,115.8324,115.8994,52833.0
2020-05-20 12:05:00,120.95,121.01,120.82,120.83,23048.0,115.8994,115.9569,115.7749,115.7845,23048.0
2020-05-20 12:10:00,120.83,120.86,120.72,120.84,37200.0,115.7845,115.8132,115.679,115.794,37200.0
2020-05-20 12:15:00,120.82,120.84,120.57,120.62,54238.0,115.7749,115.794,115.5353,115.5832,54238.0
2020-05-20 12:20:00,120.64,120.68,120.49,120.52,45496.0,115.6024,115.6407,115.4587,115.4874,45496.0
2020-05-20 12:25:00,120.54,120.68,120.53,120.65,21467.0,115.5066,115.6407,115.497,115.612,21467.0
2020-05-20 12:30:00,120.66,120.67,120.56,120.63,11401.0,115.6216,115.6311,115.5257,115.5928,11401.0
2020-05-20 12:35:00,120.63,120.64,120.52,120.52,16810.0,115.5928,115.6024,115.4874,115.4874,16810.0
2020-05-20 12:40:00,120.5,120.52,120.29,120.33,27006.0,115.4682,115.4874,115.267,115.3053,27006.0
2020-05-20 12:45:00,120.33,120.47,120.23,120.45,39995.0,115.3053,115.4395,115.2095,115.4203,39995.0
2020-05-20 12:50:00,120.47,120.63,120.47,120.58,19576.0,115.4395,115.5928,115.4395,115.5449,19576.0
2020-05-20 12:55:00,120.59,120.73,120.53,120.71,46157.0,115.5545,115.6886,115.497,115.6695,46157.0
2020-05-20 13:00:00,120.73,120.76,120.61,120.65,20810.0,115.6886,115.7174,115.5736,115.612,20810.0
2020-05-20 13:05:00,120.65,120.66,120.35,120.38,34063.0,115.612,115.6216,115.3245,115.3532,34063.0
2020-05-20 13:10:00,120.37,120.58,120.35,120.54,35227.0,115.3437,115.5449,115.3245,115.5066,35227.0
2020-05-20 13:15:00,120.49,120.56,120.47,120.52,14883.0,115.4587,115.5257,115.4395,115.4874,14883.0
2020-05-20 13:20:00,120.54,120.54,120.33,120.38,40250.0,115.5066,115.5066,115.3053,115.3532,40250.0
2020-05-20 13:25:00,120.39,120.42,120.32,120.35,32331.0,115.3628,115.3916,115.2958,115.3245,32331.0
2020-05-20 13:30:00,120.36,120.42,120.25,120.29,27647.0,115.3341,115.3916,115.2287,115.267,27647.0
2020-05-20 13:35:00,120.3,120.4,120.27,120.4,26713.0,115.2766,115.3724,115.2478,115.3724,26713.0
2020-05-20 13:40:00,120.44,120.53,120.4,120.52,28637.0,115.4107,115.497,115.3724,115.4874,28637.0
2020-05-20 13:45:00,120.51,120.57,120.45,120.57,43419.0,115.4778,115.5353,115.4203,115.5353,43419.0
2020-05-20 13:50:00,120.57,120.58,120.46,120.47,28518.0,115.5353,115.5449,115.4299,115.4395,28518.0
2020-05-20 13:55:00,120.47,120.56,120.46,120.49,10687.0,115.4395,115.5257,115.4299,115.4587,10687.0
2020-05-20 14:00:00,120.48,120.58,120.3,120.48,27756.0,115.4491,115.5449,115.2766,115.4491,27756.0
2020-05-20 14:05:00,120.48,120.71,120.47,120.47,33062.0,115.4491,115.6695,115.4395,115.4395,33062.0
2020-05-20 14:10:00,120.47,120.59,120.45,120.49,25945.0,115.4395,115.5545,115.4203,115.4587,25945.0
2020-05-20 14:15:00,120.5,120.57,120.36,120.49,42610.0,115.4682,115.5353,115.3341,115.4587,42610.0
2020-05-20 14:20:00,120.46,120.63,120.46,120.54,42336.0,115.4299,115.5928,115.4299,115.5066,42336.0
2020-05-20 14:25:00,120.55,120.56,120.46,120.5,20386.0,115.5161,115.5257,115.4299,115.4682,20386.0
2020-05-20 14:30:00,120.48,120.61,120.45,120.6,20212.0,115.4491,115.5736,115.4203,115.5641,20212.0
2020-05-20 14:35:00,120.59,120.67,120.55,120.6,21977.0,115.5545,115.6311,115.5161,115.5641,21977.0
2020-05-20 14:40:00,120.61,120.65,120.55,120.63,30283.0,115.5736,115.612,115.5161,115.5928,30283.0
2020-05-20 14:45:00,120.64,120.78,120.57,120.76,20446.0,115.6024,115.7365,115.5353,115.7174,20446.0
2020-05-20 14:50:00,120.74,120.97,120.73,120.95,52415.0,115.6982,115.9186,115.6886,115.8994,52415.0
2020-05-20 14:55:00,120.94,120.94,120.84,120.84,23177.0,115.8899,115.8899,115.794,115.794,23177.0
2020-05-20 15:00:00,120.83,120.9,120.79,120.8,36064.0,115.7845,115.8515,115.7461,115.7557,36064.0
2020-05-20 15:05:00,120.8,120.82,120.71,120.78,84057.0,115.7557,115.7749,115.6695,115.7365,84057.0
2020-05-20 15:10:00,120.78,120.86,120.57,120.69,67826.0,115.7365,115.8132,115.5353,115.6503,67826.0
2020-05-20 15:15:00,120.69,120.83,120.68,120.81,23208.0,115.6503,115.7845,115.6407,115.7653,23208.0
2020-05-20 15:20:00,120.82,120.96,120.82,120.91,31310.0,115.7749,115.909,115.7749,115.8611,31310.0
2020-05-20 15:25:00,120.91,120.99,120.82,120.98,39269.0,115.8611,115.9378,115.7749,115.9282,39269.0
2020-05-20 15:30:00,120.96,121.0,120.84,120.89,64700.0,115.909,115.9474,115.794,115.8419,64700.0
2020-05-20 15:35:00,120.9,121.07,120.89,121.05,31316.0,115.8515,116.0144,115.8419,115.9953,31316.0
2020-05-20 15:40:00,121.05,121.14,120.96,121.14,66397.0,115.9953,116.0815,115.909,116.0815,66397.0
2020-05-20 15:45:00,121.15,121.17,120.87,120.89,60210.0,116.0911,116.1103,115.8228,115.8419,60210.0
2020-05-20 15:50:00,120.91,120.99,120.79,120.97,106081.0,115.8611,115.9378,115.7461,115.9186,106081.0
2020-05-20 15:55:00,120.96,121.06,120.94,120.96,187535.0,115.909,116.0049,115.8899,115.909,187535.0
2020-05-21 09:30:00,121.35,121.67,121.25,121.59,84833.0,116.2827,116.5894,116.1869,116.5127,84833.0
2020-05-21 09:35:00,121.61,122.07,121.53,122.07,63022.0,116.5319,116.9727,116.4552,116.9727,63022.0
2020-05-21 09:40:00,122.06,122.07,121.78,121.97,46985.0,116.9631,116.9727,116.6948,116.8769,46985.0
2020-05-21 09:45:00,121.98,122.02,121.81,121.92,73919.0,116.8864,116.9248,116.7235,116.8289,73919.0
2020-05-21 09:50:00,121.92,121.94,121.58,121.67,71551.0,116.8289,116.8481,116.5031,116.5894,71551.0
2020-05-21 09:55:00,121.65,121.84,121.53,121.81,45992.0,116.5702,116.7523,116.4552,116.7235,45992.0
2020-05-21 10:00:00,121.78,121.93,121.61,121.61,39017.0,116.6948,116.8385,116.5319,116.5319,39017.0
2020-05-21 10:05:00,121.63,121.81,121.52,121.76,44392.0,116.551,116.7235,116.4456,116.6756,44392.0
2020-05-21 10:10:00,121.77,121.93,121.68,121.76,58146.0,116.6852,116.8385,116.599,116.6756,58146.0
2020-05-21 10:15:00,121.76,121.92,121.7,121.8,35554.0,116.6756,116.8289,116.6181,116.714,35554.0
2020-05-21 10:20:00,121.82,121.98,121.77,121.96,24297.0,116.7331,116.8864,116.6852,116.8673,24297.0
2020-05-21 10:25:00,121.96,121.96,121.59,121.61,51561.0,116.8673,116.8673,116.5127,116.5319,51561.0
2020-05-21 10:30:00,121.59,121.59,121.16,121.26,53946.0,116.5127,116.5127,116.1007,116.1965,53946.0
2020-05-21 10:35:00,121.23,121.29,120.9,120.94,77168.0,116.1678,116.2252,115.8515,115.8899,77168.0
2020-05-21 10:40:00,120.94,121.32,120.93,121.29,46851.0,115.8899,116.254,115.8803,116.2252,46851.0
2020-05-21 10:45:00,121.26,121.31,121.17,121.23,50242.0,116.1965,116.2444,116.1103,116.1678,50242.0
2020-05-21 10:50:00,121.23,121.29,121.12,121.16,40385.0,116.1678,116.2252,116.0623,116.1007,40385.0
2020-05-21 10:55:00,121.12,121.24,121.06,121.08,65857.0,116.0623,116.1773,116.0049,116.024,65857.0
2020-05-21 11:00:00,121.05,121.06,120.62,120.62,84032.0,115.9953,116.0049,115.5832,115.5832,84032.0
2020-05-21 11:05:00,120.66,120.67,120.37,120.5,43721.0,115.6216,115.6311,115.3437,115.4682,43721.0
2020-05-21 11:10:00,120.51,120.63,120.43,120.53,72825.0,115.4778,115.5928,115.4012,115.497,72825.0
2020-05-21 11:15:00,120.52,120.53,120.05,120.13,88868.0,115.4874,115.497,115.037,115.1137,88868.0
2020-05-21 11:20:00,120.13,120.24,120.0,120.08,27971.0,115.1137,115.2191,114.9891,115.0658,27971.0
2020-05-21 11:25:00,120.07,120.31,119.94,120.27,33758.0,115.0562,115.2862,114.9316,115.2478,33758.0
2020-05-21 11:30:00,120.27,120.62,120.25,120.53,29089.0,115.2478,115.5832,115.2287,115.497,29089.0
2020-05-21 11:35:00,120.54,120.78,120.51,120.77,21376.0,115.5066,115.7365,115.4778,115.727,21376.0
2020-05-21 11:40:00,120.77,120.9,120.76,120.86,39195.0,115.727,115.8515,115.7174,115.8132,39195.0
2020-05-21 11:45:00,120.87,120.94,120.79,120.86,46918.0,115.8228,115.8899,115.7461,115.8132,46918.0
2020-05-21 11:50:00,120.89,121.0,120.85,120.88,30996.0,115.8419,115.9474,115.8036,115.8324,30996.0
2020-05-21 11:55:00,120.86,120.94,120.77,120.77,19807.0,115.8132,115.8899,115.727,115.727,19807.0
2020-05-21 12:00:00,120.8,121.16,120.79,121.13,36374.0,115.7557,116.1007,115.7461,116.0719,36374.0
2020-05-21 12:05:00,121.13,121.37,121.13,121.36,32043.0,116.0719,116.3019,116.0719,116.2923,32043.0
2020-05-21 12:10:00,121.39,121.39,121.17,121.35,25826.0,116.3211,116.3211,116.1103,116.2827,25826.0
2020-05-21 12:15:00,121.36,121.4,121.14,121.22,33410.0,116.2923,116.3307,116.0815,116.1582,33410.0
2020-05-21 12:20:00,121.21,121.28,121.16,121.27,43169.0,116.1486,116.2157,116.1007,116.2061,43169.0
2020-05-21 12:25:00,121.27,121.42,121.2,121.2,34735.0,116.2061,116.3498,116.139,116.139,34735.0
2020-05-21 12:30:00,121.19,121.2,121.04,121.07,25593.0,116.1294,116.139,115.9857,116.0144,25593.0
2020-05-21 12:35:00,121.07,121.24,120.97,121.0,41824.0,116.0144,116.1773,115.9186,115.9474,41824.0
2020-05-21 12:40:00,121.01,121.31,121.01,121.27,21722.0,115.9569,116.2444,115.9569,116.2061,21722.0
2020-05-21 12:45:00,121.23,121.37,121.2,121.33,13074.0,116.1678,116.3019,116.139,116.2636,13074.0
2020-05-21 12:50:00,121.31,121.36,121.17,121.27,18947.0,116.2444,116.2923,116.1103,116.2061,18947.0
2020-05-21 12:55:00,121.26,121.28,121.07,121.12,15265.0,116.1965,116.2157,116.0144,116.0623,15265.0
2020-05-21 13:00:00,121.14,121.41,121.03,121.36,75463.0,116.0815,116.3402,115.9761,116.2923,75463.0
2020-05-21 13:05:00,121.37,121.37,121.15,121.16,38419.0,116.3019,116.3019,116.0911,116.1007,38419.0
2020-05-21 13:10:00,121.22,121.32,121.16,121.25,33683.0,116.1582,116.254,116.1007,116.1869,33683.0
2020-05-21 13:15:00,121.23,121.29,121.15,121.18,18232.0,116.1678,116.2252,116.0911,116.1198,18232.0
2020-05-21 13:20:00,121.17,121.28,121.11,121.28,19008.0,116.1103,116.2157,116.0528,116.2157,19008.0
2020-05-21 13:25:00,121.25,121.3,121.19,121.27,22448.0,116.1869,116.2348,116.1294,116.2061,22448.0
2020-05-21 13:30:00,121.26,121.28,121.11,121.22,19003.0,116.1965,116.2157,116.0528,116.1582,19003.0
2020-05-21 13:35:00,121.21,121.3,121.11,121.2,31306.0,116.1486,116.2348,116.0528,116.139,31306.0
2020-05-21 13:40:00,121.19,121.25,121.09,121.25,18194.0,116.1294,116.1869,116.0336,116.1869,18194.0
2020-05-21 13:45:00,121.24,121.4,121.2,121.35,16446.0,116.1773,116.3307,116.139,116.2827,16446.0
2020-05-21 13:50:00,121.35,121.4,121.32,121.34,21451.0,116.2827,116.3307,116.254,116.2732,21451.0
2020-05-21 13:55:00,121.33,121.39,121.27,121.33,15755.0,116.2636,116.3211,116.2061,116.2636,15755.0
2020-05-21 14:00:00,121.34,121.64,121.29,121.57,40437.0,116.2732,116.5606,116.2252,116.4936,40437.0
2020-05-21 14:05:00,121.56,121.59,121.48,121.55,18044.0,116.484,116.5127,116.4073,116.4744,18044.0
2020-05-21 14:10:00,121.54,121.61,121.5,121.56,38381.0,116.4648,116.5319,116.4265,116.484,38381.0
2020-05-21 14:15:00,121.56,121.6,121.52,121.59,22319.0,116.484,116.5223,116.4456,116.5127,22319.0
2020-05-21 14:20:00,121.61,121.74,121.6,121.71,23240.0,116.5319,116.6565,116.5223,116.6277,23240.0
2020-05-21 14:25:00,121.7,121.74,121.63,121.74,63563.0,116.6181,116.6565,116.551,116.6565,63563.0
2020-05-21 14:30:00,121.74,121.75,121.52,121.56,22675.0,116.6565,116.666,116.4456,116.484,22675.0
2020-05-21 14:35:00,121.55,121.56,121.15,121.24,53052.0,116.4744,116.484,116.0911,116.1773,53052.0
2020-05-21 14:40:00,121.23,121.35,121.22,121.33,12159.0,116.1678,116.2827,116.1582,116.2636,12159.0
2020-05-21 14:45:00,121.3,121.3,121.08,121.18,38000.0,116.2348,116.2348,116.024,116.1198,38000.0
2020-05-21 14:50:00,121.18,121.37,121.11,121.32,39978.0,116.1198,116.3019,116.0528,116.254,39978.0
2020-05-21 14:55:00,121.34,121.43,121.28,121.31,23972.0,116.2732,116.3594,116.2157,116.2444,23972.0
2020-05-21 15:00:00,121.31,121.6,121.31,121.56,80764.0,116.2444,116.5223,116.2444,116.484,80764.0
2020-05-21 15:05:00,121.56,121.59,121.45,121.56,33860.0,116.484,116.5127,116.3786,116.484,33860.0
2020-05-21 15:10:00,121.56,121.59,121.4,121.59,26391.0,116.484,116.5127,116.3307,116.5127,26391.0
2020-05-21 15:15:00,121.58,121.78,121.55,121.71,65394.0,116.5031,116.6948,116.4744,116.6277,65394.0
2020-05-21 15:20:00,121.72,121.75,121.68,121.73,24303.0,116.6373,116.666,116.599,116.6469,24303.0
2020-05-21 15:25:00,121.73,121.76,121.57,121.61,57773.0,116.6469,116.6756,116.4936,116.5319,57773.0
2020-05-21 15:30:00,121.61,121.65,121.36,121.47,41347.0,116.5319,116.5702,116.2923,116.3977,41347.0
2020-05-21 15:35:00,121.48,121.51,121.33,121.46,46777.0,116.4073,116.4361,116.2636,116.3881,46777.0
2020-05-21 15:40:00,121.46,121.52,121.32,121.51,49982.0,116.3881,116.4456,116.254,116.4361,49982.0
2020-05-21 15:45:00,121.52,121.54,121.38,121.49,84323.0,116.4456,116.4648,116.3115,116.4169,84323.0
2020-05-21 15:50:00,121.51,121.57,121.33,121.33,119156.0,116.4361,116.4936,116.2636,116.2636,119156.0
2020-05-21 15:55:00,121.33,121.49,121.25,121.39,443831.0,116.2636,116.4169,116.1869,116.3211,443831.0
2020-05-22 09:30:00,121.36,121.56,121.08,121.15,60379.0,116.2923,116.484,116.024,116.0911,60379.0
2020-05-22 09:35:00,121.14,121.19,120.94,120.96,67714.0,116.0815,116.1294,115.8899,115.909,67714.0
2020-05-22 09:40:00,120.95,121.1,120.92,120.97,69142.0,115.8994,116.0432,115.8707,115.9186,69142.0
2020-05-22 09:45:00,120.94,121.34,120.9,121.32,58491.0,115.8899,116.2732,115.8515,116.254,58491.0
2020-05-22 09:50:00,121.26,121.3,121.01,121.22,46337.0,116.1965,116.2348,115.9569,116.1582,46337.0
2020-05-22 09:55:00,121.24,121.28,121.09,121.19,52436.0,116.1773,116.2157,116.0336,116.1294,52436.0
2020-05-22 10:00:00,121.17,121.19,120.97,121.07,36890.0,116.1103,116.1294,115.9186,116.0144,36890.0
2020-05-22 10:05:00,121.09,121.1,120.72,120.81,38994.0,116.0336,116.0432,115.679,115.7653,38994.0
2020-05-22 10:10:00,120.86,120.88,120.36,120.42,39985.0,115.8132,115.8324,115.3341,115.3916,39985.0
2020-05-22 10:15:00,120.3,120.66,120.3,120.62,39015.0,115.2766,115.6216,115.2766,115.5832,39015.0
2020-05-22 10:20:00,120.67,120.92,120.63,120.76,42376.0,115.6311,115.8707,115.5928,115.7174,42376.0
2020-05-22 10:25:00,120.73,120.94,120.7,120.94,16892.0,115.6886,115.8899,115.6599,115.8899,16892.0
2020-05-22 10:30:00,120.95,121.02,120.81,120.93,35432.0,115.8994,115.9665,115.7653,115.8803,35432.0
2020-05-22 10:35:00,120.93,120.95,120.79,120.92,32347.0,115.8803,115.8994,115.7461,115.8707,32347.0
2020-05-22 10:40:00,120.93,121.02,120.7,120.71,19904.0,115.8803,115.9665,115.6599,115.6695,19904.0
2020-05-22 10:45:00,120.71,120.8,120.53,120.53,22536.0,115.6695,115.7557,115.497,115.497,22536.0
2020-05-22 10:50:00,120.5,120.66,120.46,120.52,18816.0,115.4682,115.6216,115.4299,115.4874,18816.0
2020-05-22 10:55:00,120.52,120.52,120.38,120.42,38949.0,115.4874,115.4874,115.3532,115.3916,38949.0
2020-05-22 11:00:00,120.4,120.55,120.37,120.45,34019.0,115.3724,115.5161,115.3437,115.4203,34019.0
2020-05-22 11:05:00,120.44,120.54,120.36,120.49,33302.0,115.4107,115.5066,115.3341,115.4587,33302.0
2020-05-22 11:10:00,120.48,120.57,120.4,120.55,29075.0,115.4491,115.5353,115.3724,115.5161,29075.0
2020-05-22 11:15:00,120.55,120.68,120.49,120.68,49915.0,115.5161,115.6407,115.4587,115.6407,49915.0
2020-05-22 11:20:00,120.66,120.66,120.45,120.45,36082.0,115.6216,115.6216,115.4203,115.4203,36082.0
2020-05-22 11:25:00,120.45,120.56,120.34,120.55,37665.0,115.4203,115.5257,115.3149,115.5161,37665.0
2020-05-22 11:30:00,120.55,120.68,120.45,120.63,46772.0,115.5161,115.6407,115.4203,115.5928,46772.0
2020-05-22 11:35:00,120.64,120.7,120.63,120.7,19561.0,115.6024,115.6599,115.5928,115.6599,19561.0
2020-05-22 11:40:00,120.69,120.73,120.61,120.65,24938.0,115.6503,115.6886,115.5736,115.612,24938.0
2020-05-22 11:45:00,120.66,120.72,120.57,120.68,39485.0,115.6216,115.679,115.5353,115.6407,39485.0
2020-05-22 11:50:00,120.69,120.79,120.65,120.78,41983.0,115.6503,115.7461,115.612,115.7365,41983.0
2020-05-22 11:55:00,120.79,120.8,120.66,120.73,40146.0,115.7461,115.7557,115.6216,115.6886,40146.0
2020-05-22 12:00:00,120.74,120.79,120.7,120.73,19766.0,115.6982,115.7461,115.6599,115.6886,19766.0
2020-05-22 12:05:00,120.72,120.76,120.61,120.66,16202.0,115.679,115.7174,115.5736,115.6216,16202.0
2020-05-22 12:10:00,120.67,120.68,120.54,120.57,51418.0,115.6311,115.6407,115.5066,115.5353,51418.0
2020-05-22 12:15:00,120.58,120.65,120.54,120.64,21245.0,115.5449,115.612,115.5066,115.6024,21245.0
2020-05-22 12:20:00,120.64,120.7,120.59,120.68,20739.0,115.6024,115.6599,115.5545,115.6407,20739.0
2020-05-22 12:25:00,120.67,120.68,120.61,120.62,24289.0,115.6311,115.6407,115.5736,115.5832,24289.0
2020-05-22 12:30:00,120.62,120.76,120.62,120.76,21646.0,115.5832,115.7174,115.5832,115.7174,21646.0
2020-05-22 12:35:00,120.76,120.86,120.75,120.8,52383.0,115.7174,115.8132,115.7078,115.7557,52383.0
2020-05-22 12:40:00,120.81,120.87,120.8,120.86,18766.0,115.7653,115.8228,115.7557,115.8132,18766.0
2020-05-22 12:45:00,120.88,120.92,120.83,120.85,33799.0,115.8324,115.8707,115.7845,115.8036,33799.0
2020-05-22 12:50:00,120.85,120.91,120.82,120.89,26818.0,115.8036,115.8611,115.7749,115.8419,26818.0
2020-05-22 12:55:00,120.9,121.01,120.89,120.99,20273.0,115.8515,115.9569,115.8419,115.9378,20273.0
2020-05-22 13:00:00,121.0,121.1,120.98,121.1,21493.0,115.9474,116.0432,115.9282,116.0432,21493.0
2020-05-22 13:05:00,121.09,121.09,121.02,121.06,51763.0,116.0336,116.0336,115.9665,116.0049,51763.0
2020-05-22 13:10:00,121.05,121.08,121.01,121.02,32232.0,115.9953,116.024,115.9569,115.9665,32232.0
2020-05-22 13:15:00,121.02,121.06,121.0,121.01,25895.0,115.9665,116.0049,115.9474,115.9569,25895.0
2020-05-22 13:20:00,121.0,121.14,120.97,121.12,36543.0,115.9474,116.0815,115.9186,116.0623,36543.0
2020-05-22 13:25:00,121.12,121.22,121.12,121.18,27501.0,116.0623,116.1582,116.0623,116.1198,27501.0
2020-05-22 13:30:00,121.19,121.21,121.13,121.19,29919.0,116.1294,116.1486,116.0719,116.1294,29919.0
2020-05-22 13:35:00,121.19,121.23,121.13,121.16,62404.0,116.1294,116.1678,116.0719,116.1007,62404.0
2020-05-22 13:40:00,121.16,121.26,121.16,121.23,46696.0,116.1007,116.1965,116.1007,116.1678,46696.0
2020-05-22 13:45:00,121.24,121.26,121.15,121.16,73390.0,116.1773,116.1965,116.0911,116.1007,73390.0
2020-05-22 13:50:00,121.14,121.2,121.1,121.14,45621.0,116.0815,116.139,116.0432,116.0815,45621.0
2020-05-22 13:55:00,121.13,121.34,121.13,121.3,41327.0,116.0719,116.2732,116.0719,116.2348,41327.0
2020-05-22 14:00:00,121.31,121.43,121.3,121.41,71123.0,116.2444,116.3594,116.2348,116.3402,71123.0
2020-05-22 14:05:00,121.43,121.52,121.38,121.5,19398.0,116.3594,116.4456,116.3115,116.4265,19398.0
2020-05-22 14:10:00,121.51,121.53,121.42,121.42,37696.0,116.4361,116.4552,116.3498,116.3498,37696.0
2020-05-22 14:15:00,121.42,121.46,121.38,121.38,49646.0,116.3498,116.3881,116.3115,116.3115,49646.0
2020-05-22 14:20:00,121.38,121.39,121.28,121.31,32055.0,116.3115,116.3211,116.2157,116.2444,32055.0
2020-05-22 14:25:00,121.32,121.37,121.23,121.27,81759.0,116.254,116.3019,116.1678,116.2061,81759.0
2020-05-22 14:30:00,121.28,121.29,121.21,121.27,35995.0,116.2157,116.2252,116.1486,116.2061,35995.0
2020-05-22 14:35:00,121.28,121.36,121.19,121.35,39904.0,116.2157,116.2923,116.1294,116.2827,39904.0
2020-05-22 14:40:00,121.35,121.35,121.13,121.14,96899.0,116.2827,116.2827,116.0719,116.0815,96899.0
2020-05-22 14:45:00,121.15,121.18,121.09,121.16,32584.0,116.0911,116.1198,116.0336,116.1007,32584.0
2020-05-22 14:50:00,121.14,121.17,121.08,121.1,32987.0,116.0815,116.1103,116.024,116.0432,32987.0
2020-05-22 14:55:00,121.1,121.2,121.09,121.18,32673.0,116.0432,116.139,116.0336,116.1198,32673.0
2020-05-22 15:00:00,121.18,121.24,121.1,121.23,30854.0,116.1198,116.1773,116.0432,116.1678,30854.0
2020-05-22 15:05:00,121.23,121.32,121.22,121.32,44151.0,116.1678,116.254,116.1582,116.254,44151.0
2020-05-22 15:10:00,121.32,121.32,121.23,121.23,30931.0,116.254,116.254,116.1678,116.1678,30931.0
2020-05-22 15:15:00,121.23,121.25,121.06,121.06,20554.0,116.1678,116.1869,116.0049,116.0049,20554.0
2020-05-22 15:20:00,121.07,121.09,120.83,120.96,51447.0,116.0144,116.0336,115.7845,115.909,51447.0
2020-05-22 15:25:00,120.95,120.96,120.82,120.94,22824.0,115.8994,115.909,115.7749,115.8899,22824.0
2020-05-22 15:30:00,120.94,121.11,120.89,121.01,55896.0,115.8899,116.0528,115.8419,115.9569,55896.0
2020-05-22 15:35:00,121.02,121.03,120.96,121.01,35602.0,115.9665,115.9761,115.909,115.9569,35602.0
2020-05-22 15:40:00,121.0,121.03,120.84,121.01,70877.0,115.9474,115.9761,115.794,115.9569,70877.0
2020-05-22 15:45:00,121.03,121.22,121.02,121.22,37978.0,115.9761,116.1582,115.9665,116.1582,37978.0
2020-05-22 15:50:00,121.22,121.25,121.11,121.22,96885.0,116.1582,116.1869,116.0528,116.1582,96885.0
2020-05-22 15:55:00,121.21,121.34,121.12,121.25,210193.0,116.1486,116.2732,116.0623,116.1869,210193.0
2020-05-26 09:30:00,124.44,124.75,124.02,124.09,90563.0,119.2437,119.5408,118.8412,118.9083,90563.0
2020-05-26 09:35:00,124.08,124.2,123.86,123.98,70117.0,118.8987,119.0137,118.6879,118.8029,70117.0
2020-05-26 09:40:00,123.99,124.39,123.91,124.38,96360.0,118.8125,119.1958,118.7358,119.1862,96360.0
2020-05-26 09:45:00,124.37,124.4,124.22,124.38,72519.0,119.1766,119.2054,119.0329,119.1862,72519.0
2020-05-26 09:50:00,124.37,124.46,124.27,124.29,50042.0,119.1766,119.2629,119.0808,119.1,50042.0
2020-05-26 09:55:00,124.29,124.43,124.14,124.28,50374.0,119.1,119.2341,118.9562,119.0904,50374.0
2020-05-26 10:00:00,124.29,124.53,124.24,124.48,26984.0,119.1,119.33,119.0521,119.282,26984.0
2020-05-26 10:05:00,124.47,124.55,124.17,124.21,70675.0,119.2725,119.3491,118.985,119.0233,70675.0
2020-05-26 10:10:00,124.21,124.35,124.13,124.33,39459.0,119.0233,119.1575,118.9467,119.1383,39459.0
2020-05-26 10:15:00,124.34,124.4,124.31,124.36,46142.0,119.1479,119.2054,119.1191,119.1671,46142.0
2020-05-26 10:20:00,124.37,124.39,124.2,124.32,69051.0,119.1766,119.1958,119.0137,119.1287,69051.0
2020-05-26 10:25:00,124.33,124.39,124.21,124.38,33628.0,119.1383,119.1958,119.0233,119.1862,33628.0
2020-05-26 10:30:00,124.37,124.39,124.22,124.27,60179.0,119.1766,119.1958,119.0329,119.0808,60179.0
2020-05-26 10:35:00,124.26,124.32,124.16,124.18,57550.0,119.0712,119.1287,118.9754,118.9946,57550.0
2020-05-26 10:40:00,124.18,124.23,123.98,124.03,43903.0,118.9946,119.0425,118.8029,118.8508,43903.0
2020-05-26 10:45:00,124.03,124.2,124.02,124.13,104210.0,118.8508,119.0137,118.8412,118.9467,104210.0
2020-05-26 10:50:00,124.13,124.37,124.13,124.32,43662.0,118.9467,119.1766,118.9467,119.1287,43662.0
2020-05-26 10:55:00,124.29,124.35,124.23,124.23,62908.0,119.1,119.1575,119.0425,119.0425,62908.0
2020-05-26 11:00:00,124.22,124.28,124.16,124.16,79122.0,119.0329,119.0904,118.9754,118.9754,79122.0
2020-05-26 11:05:00,124.16,124.32,124.11,124.21,39523.0,118.9754,119.1287,118.9275,119.0233,39523.0
2020-05-26 11:10:00,124.2,124.31,124.12,124.29,40755.0,119.0137,119.1191,118.9371,119.1,40755.0
2020-05-26 11:15:00,124.31,124.35,124.18,124.32,28267.0,119.1191,119.1575,118.9946,119.1287,28267.0
2020-05-26 11:20:00,124.31,124.37,124.14,124.16,68570.0,119.1191,119.1766,118.9562,118.9754,68570.0
2020-05-26 11:25:00,124.17,124.17,123.77,123.96,59511.0,118.985,118.985,118.6017,118.7838,59511.0
2020-05-26 11:30:00,123.93,123.93,123.72,123.84,23759.0,118.755,118.755,118.5538,118.6688,23759.0
2020-05-26 11:35:00,123.82,123.92,123.81,123.91,33438.0,118.6496,118.7454,118.64,118.7358,33438.0
2020-05-26 11:40:00,123.89,123.94,123.68,123.69,97043.0,118.7167,118.7646,118.5154,118.525,97043.0
2020-05-26 11:45:00,123.68,123.74,123.49,123.62,33075.0,118.5154,118.5729,118.3334,118.458,33075.0
2020-05-26 11:50:00,123.63,123.67,123.58,123.6,39629.0,118.4675,118.5059,118.4196,118.4388,39629.0
2020-05-26 11:55:00,123.6,123.7,123.54,123.7,28211.0,118.4388,118.5346,118.3813,118.5346,28211.0
2020-05-26 12:00:00,123.69,123.73,123.6,123.65,29608.0,118.525,118.5634,118.4388,118.4867,29608.0
2020-05-26 12:05:00,123.66,123.76,123.65,123.75,41151.0,118.4963,118.5921,118.4867,118.5825,41151.0
2020-05-26 12:10:00,123.75,123.85,123.75,123.76,33560.0,118.5825,118.6783,118.5825,118.5921,33560.0
2020-05-26 12:15:00,123.77,123.8,123.6,123.6,32010.0,118.6017,118.6304,118.4388,118.4388,32010.0
2020-05-26 12:20:00,123.6,123.65,123.49,123.61,30174.0,118.4388,118.4867,118.3334,118.4484,30174.0
2020-05-26 12:25:00,123.62,123.73,123.6,123.69,20760.0,118.458,118.5634,118.4388,118.525,20760.0
2020-05-26 12:30:00,123.69,123.79,123.69,123.75,30939.0,118.525,118.6209,118.525,118.5825,30939.0
2020-05-26 12:35:00,123.75,123.85,123.7,123.84,43243.0,118.5825,118.6783,118.5346,118.6688,43243.0
2020-05-26 12:40:00,123.83,123.87,123.8,123.87,24212.0,118.6592,118.6975,118.6304,118.6975,24212.0
2020-05-26 12:45:00,123.86,123.87,123.8,123.82,33968.0,118.6879,118.6975,118.6304,118.6496,33968.0
2020-05-26 12:50:00,123.84,123.89,123.75,123.78,30410.0,118.6688,118.7167,118.5825,118.6113,30410.0
2020-05-26 12:55:00,123.78,123.92,123.76,123.92,26903.0,118.6113,118.7454,118.5921,118.7454,26903.0
2020-05-26 13:00:00,123.93,123.99,123.87,123.9,24914.0,118.755,118.8125,118.6975,118.7263,24914.0
2020-05-26 13:05:00,123.92,123.96,123.86,123.87,16861.0,118.7454,118.7838,118.6879,118.6975,16861.0
2020-05-26 13:10:00,123.88,123.89,123.8,123.82,31780.0,118.7071,118.7167,118.6304,118.6496,31780.0
2020-05-26 13:15:00,123.83,123.9,123.82,123.84,33371.0,118.6592,118.7263,118.6496,118.6688,33371.0
2020-05-26 13:20:00,123.85,123.94,123.8,123.87,29471.0,118.6783,118.7646,118.6304,118.6975,29471.0
2020-05-26 13:25:00,123.88,124.01,123.88,123.98,22019.0,118.7071,118.8317,118.7071,118.8029,22019.0
2020-05-26 13:30:00,123.97,123.98,123.85,123.86,12870.0,118.7933,118.8029,118.6783,118.6879,12870.0
2020-05-26 13:35:00,123.86,123.92,123.81,123.91,31282.0,118.6879,118.7454,118.64,118.7358,31282.0
2020-05-26 13:40:00,123.9,123.9,123.84,123.87,16256.0,118.7263,118.7263,118.6688,118.6975,16256.0
2020-05-26 13:45:00,123.86,123.87,123.79,123.79,27029.0,118.6879,118.6975,118.6209,118.6209,27029.0
2020-05-26 13:50:00,123.78,123.85,123.74,123.84,18260.0,118.6113,118.6783,118.5729,118.6688,18260.0
2020-05-26 13:55:00,123.86,123.9,123.82,123.85,18578.0,118.6879,118.7263,118.6496,118.6783,18578.0
2020-05-26 14:00:00,123.85,123.91,123.81,123.87,23160.0,118.6783,118.7358,118.64,118.6975,23160.0
2020-05-26 14:05:00,123.87,123.9,123.81,123.84,26564.0,118.6975,118.7263,118.64,118.6688,26564.0
2020-05-26 14:10:00,123.84,123.92,123.77,123.8,23953.0,118.6688,118.7454,118.6017,118.6304,23953.0
2020-05-26 14:15:00,123.81,123.82,123.74,123.81,22596.0,118.64,118.6496,118.5729,118.64,22596.0
2020-05-26 14:20:00,123.82,123.96,123.82,123.93,33162.0,118.6496,118.7838,118.6496,118.755,33162.0
2020-05-26 14:25:00,123.93,123.94,123.83,123.88,33272.0,118.755,118.7646,118.6592,118.7071,33272.0
2020-05-26 14:30:00,123.88,123.89,123.75,123.78,29602.0,118.7071,118.7167,118.5825,118.6113,29602.0
2020-05-26 14:35:00,123.78,123.8,123.69,123.71,21262.0,118.6113,118.6304,118.525,118.5442,21262.0
2020-05-26 14:40:00,123.71,123.71,123.6,123.67,51167.0,118.5442,118.5442,118.4388,118.5059,51167.0
2020-05-26 14:45:00,123.66,123.69,123.6,123.62,69259.0,118.4963,118.525,118.4388,118.458,69259.0
2020-05-26 14:50:00,123.61,123.68,123.58,123.58,215157.0,118.4484,118.5154,118.4196,118.4196,215157.0
2020-05-26 14:55:00,123.57,123.65,123.55,123.64,39031.0,118.41,118.4867,118.3909,118.4771,39031.0
2020-05-26 15:00:00,123.63,123.73,123.5,123.54,84216.0,118.4675,118.5634,118.343,118.3813,84216.0
2020-05-26 15:05:00,123.55,123.59,123.5,123.55,24252.0,118.3909,118.4292,118.343,118.3909,24252.0
2020-05-26 15:10:00,123.54,123.64,123.53,123.64,19154.0,118.3813,118.4771,118.3717,118.4771,19154.0
2020-05-26 15:15:00,123.64,123.66,123.49,123.55,40913.0,118.4771,118.4963,118.3334,118.3909,40913.0
2020-05-26 15:20:00,123.57,123.72,123.53,123.71,84956.0,118.41,118.5538,118.3717,118.5442,84956.0
2020-05-26 15:25:00,123.7,123.7,123.55,123.56,30225.0,118.5346,118.5346,118.3909,118.4005,30225.0
2020-05-26 15:30:00,123.56,123.63,123.13,123.3,184808.0,118.4005,118.4675,117.9884,118.1513,184808.0
2020-05-26 15:35:00,123.3,123.48,123.24,123.32,64992.0,118.1513,118.3238,118.0938,118.1705,64992.0
2020-05-26 15:40:00,123.31,123.32,123.09,123.12,81364.0,118.1609,118.1705,117.9501,117.9788,81364.0
2020-05-26 15:45:00,123.12,123.19,122.97,123.04,79476.0,117.9788,118.0459,117.8351,117.9022,79476.0
2020-05-26 15:50:00,123.05,123.32,123.04,123.14,78590.0,117.9118,118.1705,117.9022,117.998,78590.0
2020-05-26 15:55:00,123.15,123.21,123.04,123.2,189250.0,118.0076,118.0651,117.9022,118.0555,189250.0
2020-05-27 09:30:00,124.62,124.83,124.13,124.3,138713.0,119.4162,119.6174,118.9467,119.1096,138713.0
2020-05-27 09:35:00,124.28,124.43,123.92,123.92,71056.0,119.0904,119.2341,118.7454,118.7454,71056.0
2020-05-27 09:40:00,123.91,124.31,123.81,124.05,92664.0,118.7358,119.1191,118.64,118.87,92664.0
2020-05-27 09:45:00,124.04,124.04,123.71,123.72,116254.0,118.8604,118.8604,118.5442,118.5538,116254.0
2020-05-27 09:50:00,123.75,123.88,123.35,123.41,111935.0,118.5825,118.7071,118.1992,118.2567,111935.0
2020-05-27 09:55:00,123.4,123.71,123.37,123.65,104334.0,118.2471,118.5442,118.2184,118.4867,104334.0
2020-05-27 10:00:00,123.64,123.68,123.28,123.28,183534.0,118.4771,118.5154,118.1321,118.1321,183534.0
2020-05-27 10:05:00,123.28,123.67,123.28,123.64,134882.0,118.1321,118.5059,118.1321,118.4771,134882.0
2020-05-27 10:10:00,123.65,123.89,123.62,123.83,51113.0,118.4867,118.7167,118.458,118.6592,51113.0
2020-05-27 10:15:00,123.86,124.02,123.85,123.97,54716.0,118.6879,118.8412,118.6783,118.7933,54716.0
2020-05-27 10:20:00,123.99,124.05,123.58,123.67,44728.0,118.8125,118.87,118.4196,118.5059,44728.0
2020-05-27 10:25:00,123.68,123.8,123.57,123.71,50645.0,118.5154,118.6304,118.41,118.5442,50645.0
2020-05-27 10:30:00,123.71,123.71,123.24,123.32,96766.0,118.5442,118.5442,118.0938,118.1705,96766.0
2020-05-27 10:35:00,123.31,123.35,123.01,123.01,61548.0,118.1609,118.1992,117.8734,117.8734,61548.0
2020-05-27 10:40:00,123.02,123.02,122.49,122.83,84868.0,117.883,117.883,117.3751,117.7009,84868.0
2020-05-27 10:45:00,122.86,122.86,122.1,122.11,89647.0,117.7297,117.7297,117.0014,117.011,89647.0
2020-05-27 10:50:00,122.12,122.69,122.11,122.63,74493.0,117.0206,117.5668,117.011,117.5093,74493.0
2020-05-27 10:55:00,122.6,122.76,122.52,122.76,94763.0,117.4805,117.6339,117.4039,117.6339,94763.0
2020-05-27 11:00:00,122.82,123.01,122.58,122.95,76832.0,117.6914,117.8734,117.4614,117.8159,76832.0
2020-05-27 11:05:00,122.97,123.18,122.83,123.11,67214.0,117.8351,118.0363,117.7009,117.9692,67214.0
2020-05-27 11:10:00,123.08,123.24,123.06,123.12,47762.0,117.9405,118.0938,117.9213,117.9788,47762.0
2020-05-27 11:15:00,123.1,123.47,122.92,123.45,131516.0,117.9597,118.3142,117.7872,118.2951,131516.0
2020-05-27 11:20:00,123.46,123.48,123.25,123.26,68544.0,118.3046,118.3238,118.1034,118.113,68544.0
2020-05-27 11:25:00,123.27,123.58,123.25,123.55,53240.0,118.1226,118.4196,118.1034,118.3909,53240.0
2020-05-27 11:30:00,123.54,123.63,123.47,123.59,47625.0,118.3813,118.4675,118.3142,118.4292,47625.0
2020-05-27 11:35:00,123.63,123.75,122.99,123.25,131435.0,118.4675,118.5825,117.8543,118.1034,131435.0
2020-05-27 11:40:00,123.22,123.38,123.17,123.35,81430.0,118.0747,118.228,118.0267,118.1992,81430.0
2020-05-27 11:45:00,123.32,123.86,123.32,123.86,70919.0,118.1705,118.6879,118.1705,118.6879,70919.0
2020-05-27 11:50:00,123.83,123.84,123.65,123.78,41028.0,118.6592,118.6688,118.4867,118.6113,41028.0
2020-05-27 11:55:00,123.76,123.87,123.69,123.79,43079.0,118.5921,118.6975,118.525,118.6209,43079.0
2020-05-27 12:00:00,123.81,123.89,123.63,123.86,72394.0,118.64,118.7167,118.4675,118.6879,72394.0
2020-05-27 12:05:00,123.87,124.07,123.81,124.04,38744.0,118.6975,118.8892,118.64,118.8604,38744.0
2020-05-27 12:10:00,124.04,124.12,123.93,123.94,27067.0,118.8604,118.9371,118.755,118.7646,27067.0
2020-05-27 12:15:00,123.94,124.01,123.88,123.97,54508.0,118.7646,118.8317,118.7071,118.7933,54508.0
2020-05-27 12:20:00,123.97,124.01,123.79,123.87,60739.0,118.7933,118.8317,118.6209,118.6975,60739.0
2020-05-27 12:25:00,123.88,123.98,123.69,123.72,115019.0,118.7071,118.8029,118.525,118.5538,115019.0
2020-05-27 12:30:00,123.72,123.77,123.61,123.72,40244.0,118.5538,118.6017,118.4484,118.5538,40244.0
2020-05-27 12:35:00,123.72,123.81,123.67,123.8,29183.0,118.5538,118.64,118.5059,118.6304,29183.0
2020-05-27 12:40:00,123.79,123.82,123.69,123.71,19958.0,118.6209,118.6496,118.525,118.5442,19958.0
2020-05-27 12:45:00,123.73,123.86,123.69,123.82,29063.0,118.5634,118.6879,118.525,118.6496,29063.0
2020-05-27 12:50:00,123.82,123.93,123.78,123.92,17384.0,118.6496,118.755,118.6113,118.7454,17384.0
2020-05-27 12:55:00,123.91,123.92,123.75,123.79,33221.0,118.7358,118.7454,118.5825,118.6209,33221.0
2020-05-27 13:00:00,123.79,123.92,123.48,123.84,129161.0,118.6209,118.7454,118.3238,118.6688,129161.0
2020-05-27 13:05:00,123.86,123.95,123.85,123.85,31708.0,118.6879,118.7742,118.6783,118.6783,31708.0
2020-05-27 13:10:00,123.86,123.9,123.76,123.87,35009.0,118.6879,118.7263,118.5921,118.6975,35009.0
2020-05-27 13:15:00,123.86,123.94,123.74,123.92,29927.0,118.6879,118.7646,118.5729,118.7454,29927.0
2020-05-27 13:20:00,123.93,124.0,123.85,123.85,36059.0,118.755,118.8221,118.6783,118.6783,36059.0
2020-05-27 13:25:00,123.86,123.92,123.79,123.86,62337.0,118.6879,118.7454,118.6209,118.6879,62337.0
2020-05-27 13:30:00,123.86,123.88,123.62,123.65,60424.0,118.6879,118.7071,118.458,118.4867,60424.0
2020-05-27 13:35:00,123.67,123.87,123.62,123.87,48258.0,118.5059,118.6975,118.458,118.6975,48258.0
2020-05-27 13:40:00,123.9,123.91,123.79,123.91,72747.0,118.7263,118.7358,118.6209,118.7358,72747.0
2020-05-27 13:45:00,123.9,123.94,123.84,123.91,30547.0,118.7263,118.7646,118.6688,118.7358,30547.0
2020-05-27 13:50:00,123.91,124.0,123.85,123.93,22034.0,118.7358,118.8221,118.6783,118.755,22034.0
2020-05-27 13:55:00,123.96,124.01,123.91,123.96,18793.0,118.7838,118.8317,118.7358,118.7838,18793.0
2020-05-27 14:00:00,123.97,124.28,123.96,124.26,58447.0,118.7933,119.0904,118.7838,119.0712,58447.0
2020-05-27 14:05:00,124.27,124.27,124.12,124.19,24212.0,119.0808,119.0808,118.9371,119.0042,24212.0
2020-05-27 14:10:00,124.22,124.35,124.21,124.33,22961.0,119.0329,119.1575,119.0233,119.1383,22961.0
2020-05-27 14:15:00,124.33,124.35,124.25,124.32,50374.0,119.1383,119.1575,119.0616,119.1287,50374.0
2020-05-27 14:20:00,124.31,124.31,124.1,124.13,85039.0,119.1191,119.1191,118.9179,118.9467,85039.0
2020-05-27 14:25:00,124.13,124.28,124.11,124.25,42766.0,118.9467,119.0904,118.9275,119.0616,42766.0
2020-05-27 14:30:00,124.27,124.35,124.18,124.34,16218.0,119.0808,119.1575,118.9946,119.1479,16218.0
2020-05-27 14:35:00,124.34,124.35,124.23,124.26,65246.0,119.1479,119.1575,119.0425,119.0712,65246.0
2020-05-27 14:40:00,124.25,124.27,124.12,124.17,30305.0,119.0616,119.0808,118.9371,118.985,30305.0
2020-05-27 14:45:00,124.18,124.23,124.07,124.23,39058.0,118.9946,119.0425,118.8892,119.0425,39058.0
2020-05-27 14:50:00,124.25,124.43,124.24,124.42,31380.0,119.0616,119.2341,119.0521,119.2245,31380.0
2020-05-27 14:55:00,124.42,124.5,124.35,124.49,31211.0,119.2245,119.3012,119.1575,119.2916,31211.0
2020-05-27 15:00:00,124.5,124.57,124.47,124.5,37805.0,119.3012,119.3683,119.2725,119.3012,37805.0
2020-05-27 15:05:00,124.51,124.52,124.35,124.48,61824.0,119.3108,119.3204,119.1575,119.282,61824.0
2020-05-27 15:10:00,124.48,124.65,124.47,124.63,34560.0,119.282,119.4449,119.2725,119.4258,34560.0
2020-05-27 15:15:00,124.62,124.69,124.54,124.69,51703.0,119.4162,119.4833,119.3395,119.4833,51703.0
2020-05-27 15:20:00,124.7,124.73,124.58,124.64,36865.0,119.4929,119.5216,119.3779,119.4354,36865.0
2020-05-27 15:25:00,124.63,124.69,124.55,124.68,41552.0,119.4258,119.4833,119.3491,119.4737,41552.0
2020-05-27 15:30:00,124.67,124.67,124.47,124.5,48075.0,119.4641,119.4641,119.2725,119.3012,48075.0
2020-05-27 15:35:00,124.51,124.76,124.46,124.71,49182.0,119.3108,119.5503,119.2629,119.5024,49182.0
2020-05-27 15:40:00,124.71,124.91,124.69,124.89,43526.0,119.5024,119.6941,119.4833,119.6749,43526.0
2020-05-27 15:45:00,124.88,125.06,124.86,125.02,56191.0,119.6653,119.8378,119.6462,119.7995,56191.0
2020-05-27 15:50:00,125.03,125.24,125.03,125.16,155704.0,119.8091,120.0103,119.8091,119.9336,155704.0
2020-05-27 15:55:00,125.15,125.28,125.13,125.26,225205.0,119.9241,120.0486,119.9049,120.0295,225205.0
2020-05-28 09:30:00,125.63,125.63,124.68,124.84,101126.0,120.384,120.384,119.4737,119.627,101126.0
2020-05-28 09:35:00,124.89,125.03,124.4,124.5,84818.0,119.6749,119.8091,119.2054,119.3012,84818.0
2020-05-28 09:40:00,124.5,124.96,124.5,124.87,66331.0,119.3012,119.742,119.3012,119.6558,66331.0
2020-05-28 09:45:00,124.86,124.86,124.45,124.46,40038.0,119.6462,119.6462,119.2533,119.2629,40038.0
2020-05-28 09:50:00,124.47,124.99,124.46,124.94,39418.0,119.2725,119.7707,119.2629,119.7228,39418.0
2020-05-28 09:55:00,124.91,124.92,124.7,124.89,32795.0,119.6941,119.7037,119.4929,119.6749,32795.0
2020-05-28 10:00:00,124.9,124.96,124.64,124.85,80588.0,119.6845,119.742,119.4354,119.6366,80588.0
2020-05-28 10:05:00,124.85,125.27,124.78,125.23,30738.0,119.6366,120.0391,119.5695,120.0007,30738.0
2020-05-28 10:10:00,125.22,125.35,125.15,125.21,85258.0,119.9911,120.1157,119.9241,119.9816,85258.0
2020-05-28 10:15:00,125.2,125.22,124.95,125.05,48737.0,119.972,119.9911,119.7324,119.8282,48737.0
2020-05-28 10:20:00,125.06,125.25,125.06,125.13,22110.0,119.8378,120.0199,119.8378,119.9049,22110.0
2020-05-28 10:25:00,125.13,125.28,125.01,125.1,37017.0,119.9049,120.0486,119.7899,119.8762,37017.0
2020-05-28 10:30:00,125.1,125.21,125.02,125.15,25337.0,119.8762,119.9816,119.7995,119.9241,25337.0
2020-05-28 10:35:00,125.15,125.26,125.11,125.24,26129.0,119.9241,120.0295,119.8857,120.0103,26129.0
2020-05-28 10:40:00,125.27,125.6,125.22,125.58,63359.0,120.0391,120.3553,119.9911,120.3361,63359.0
2020-05-28 10:45:00,125.59,125.68,125.54,125.63,90167.0,120.3457,120.4319,120.2978,120.384,90167.0
2020-05-28 10:50:00,125.62,125.65,125.48,125.52,34558.0,120.3744,120.4032,120.2403,120.2786,34558.0
2020-05-28 10:55:00,125.54,125.61,125.4,125.55,19849.0,120.2978,120.3649,120.1636,120.3074,19849.0
2020-05-28 11:00:00,125.55,125.6,125.47,125.56,26014.0,120.3074,120.3553,120.2307,120.3169,26014.0
2020-05-28 11:05:00,125.59,125.68,125.39,125.39,25217.0,120.3457,120.4319,120.154,120.154,25217.0
2020-05-28 11:10:00,125.35,125.68,125.34,125.67,23037.0,120.1157,120.4319,120.1061,120.4223,23037.0
2020-05-28 11:15:00,125.67,125.73,125.6,125.71,29108.0,120.4223,120.4798,120.3553,120.4607,29108.0
2020-05-28 11:20:00,125.71,125.71,125.48,125.54,24602.0,120.4607,120.4607,120.2403,120.2978,24602.0
2020-05-28 11:25:00,125.53,125.66,125.45,125.65,28808.0,120.2882,120.4128,120.2115,120.4032,28808.0
2020-05-28 11:30:00,125.67,125.72,125.52,125.52,26508.0,120.4223,120.4703,120.2786,120.2786,26508.0
2020-05-28 11:35:00,125.51,125.64,125.5,125.64,14233.0,120.269,120.3936,120.2594,120.3936,14233.0
2020-05-28 11:40:00,125.61,125.69,125.49,125.69,21368.0,120.3649,120.4415,120.2499,120.4415,21368.0
2020-05-28 11:45:00,125.69,125.76,125.67,125.74,39311.0,120.4415,120.5086,120.4223,120.4894,39311.0
2020-05-28 11:50:00,125.75,125.85,125.7,125.85,12178.0,120.499,120.5948,120.4511,120.5948,12178.0
2020-05-28 11:55:00,125.85,126.0,125.79,126.0,25641.0,120.5948,120.7386,120.5373,120.7386,25641.0
2020-05-28 12:00:00,126.0,126.08,125.88,125.9,37756.0,120.7386,120.8152,120.6236,120.6427,37756.0
2020-05-28 12:05:00,125.9,126.03,125.89,125.92,19180.0,120.6427,120.7673,120.6332,120.6619,19180.0
2020-05-28 12:10:00,125.91,126.0,125.84,125.85,20901.0,120.6523,120.7386,120.5853,120.5948,20901.0
2020-05-28 12:15:00,125.86,125.93,125.8,125.8,13553.0,120.6044,120.6715,120.5469,120.5469,13553.0
2020-05-28 12:20:00,125.81,125.84,125.76,125.82,17740.0,120.5565,120.5853,120.5086,120.5661,17740.0
2020-05-28 12:25:00,125.83,125.85,125.56,125.68,38206.0,120.5757,120.5948,120.3169,120.4319,38206.0
2020-05-28 12:30:00,125.67,125.68,125.51,125.63,33522.0,120.4223,120.4319,120.269,120.384,33522.0
2020-05-28 12:35:00,125.62,125.78,125.56,125.77,33371.0,120.3744,120.5278,120.3169,120.5182,33371.0
2020-05-28 12:40:00,125.79,125.84,125.76,125.81,22055.0,120.5373,120.5853,120.5086,120.5565,22055.0
2020-05-28 12:45:00,125.83,125.83,125.72,125.78,16529.0,120.5757,120.5757,120.4703,120.5278,16529.0
2020-05-28 12:50:00,125.78,125.8,125.7,125.72,13030.0,120.5278,120.5469,120.4511,120.4703,13030.0
2020-05-28 12:55:00,125.74,125.75,125.62,125.62,13441.0,120.4894,120.499,120.3744,120.3744,13441.0
2020-05-28 13:00:00,125.61,125.66,125.58,125.64,14864.0,120.3649,120.4128,120.3361,120.3936,14864.0
2020-05-28 13:05:00,125.63,125.63,125.52,125.56,15455.0,120.384,120.384,120.2786,120.3169,15455.0
2020-05-28 13:10:00,125.54,125.66,125.53,125.61,12792.0,120.2978,120.4128,120.2882,120.3649,12792.0
2020-05-28 13:15:00,125.6,125.61,125.51,125.53,17167.0,120.3553,120.3649,120.269,120.2882,17167.0
2020-05-28 13:20:00,125.54,125.64,125.52,125.61,16397.0,120.2978,120.3936,120.2786,120.3649,16397.0
2020-05-28 13:25:00,125.6,125.69,125.53,125.67,23736.0,120.3553,120.4415,120.2882,120.4223,23736.0
2020-05-28 13:30:00,125.65,125.67,125.58,125.67,46686.0,120.4032,120.4223,120.3361,120.4223,46686.0
2020-05-28 13:35:00,125.66,125.74,125.63,125.7,28539.0,120.4128,120.4894,120.384,120.4511,28539.0
2020-05-28 13:40:00,125.72,125.84,125.72,125.78,15571.0,120.4703,120.5853,120.4703,120.5278,15571.0
2020-05-28 13:45:00,125.79,125.81,125.69,125.74,17889.0,120.5373,120.5565,120.4415,120.4894,17889.0
2020-05-28 13:50:00,125.74,125.75,125.62,125.74,31194.0,120.4894,120.499,120.3744,120.4894,31194.0
2020-05-28 13:55:00,125.73,125.83,125.57,125.6,21480.0,120.4798,120.5757,120.3265,120.3553,21480.0
2020-05-28 14:00:00,125.62,125.71,125.6,125.61,19099.0,120.3744,120.4607,120.3553,120.3649,19099.0
2020-05-28 14:05:00,125.61,125.63,125.48,125.48,12642.0,120.3649,120.384,120.2403,120.2403,12642.0
2020-05-28 14:10:00,125.47,125.49,125.39,125.46,18238.0,120.2307,120.2499,120.154,120.2211,18238.0
2020-05-28 14:15:00,125.44,125.6,125.44,125.51,24447.0,120.202,120.3553,120.202,120.269,24447.0
2020-05-28 14:20:00,125.51,125.56,125.4,125.41,28120.0,120.269,120.3169,120.1636,120.1732,28120.0
2020-05-28 14:25:00,125.39,125.44,125.22,125.27,37310.0,120.154,120.202,119.9911,120.0391,37310.0
2020-05-28 14:30:00,125.28,125.35,125.18,125.27,26422.0,120.0486,120.1157,119.9528,120.0391,26422.0
2020-05-28 14:35:00,125.26,125.32,125.12,125.13,25376.0,120.0295,120.087,119.8953,119.9049,25376.0
2020-05-28 14:40:00,125.15,125.17,124.92,124.93,31562.0,119.9241,119.9432,119.7037,119.7133,31562.0
2020-05-28 14:45:00,124.94,125.03,124.93,125.01,16770.0,119.7228,119.8091,119.7133,119.7899,16770.0
2020-05-28 14:50:00,125.04,125.09,124.94,124.99,21871.0,119.8187,119.8666,119.7228,119.7707,21871.0
2020-05-28 14:55:00,125.0,125.18,124.92,125.14,30743.0,119.7803,119.9528,119.7037,119.9145,30743.0
2020-05-28 15:00:00,125.15,125.29,125.13,125.22,32660.0,119.9241,120.0582,119.9049,119.9911,32660.0
2020-05-28 15:05:00,125.22,125.23,125.08,125.12,28712.0,119.9911,120.0007,119.857,119.8953,28712.0
2020-05-28 15:10:00,125.11,125.26,125.01,125.25,33901.0,119.8857,120.0295,119.7899,120.0199,33901.0
2020-05-28 15:15:00,125.25,125.27,124.6,124.61,95072.0,120.0199,120.0391,119.397,119.4066,95072.0
2020-05-28 15:20:00,124.61,124.76,124.52,124.64,51769.0,119.4066,119.5503,119.3204,119.4354,51769.0
2020-05-28 15:25:00,124.65,124.75,124.34,124.36,49775.0,119.4449,119.5408,119.1479,119.1671,49775.0
2020-05-28 15:30:00,124.37,124.47,124.05,124.26,65371.0,119.1766,119.2725,118.87,119.0712,65371.0
2020-05-28 15:35:00,124.25,124.42,124.12,124.31,50804.0,119.0616,119.2245,118.9371,119.1191,50804.0
2020-05-28 15:40:00,124.31,124.31,124.05,124.06,54145.0,119.1191,119.1191,118.87,118.8796,54145.0
2020-05-28 15:45:00,124.05,124.1,123.61,123.61,83182.0,118.87,118.9179,118.4484,118.4484,83182.0
2020-05-28 15:50:00,123.61,123.77,123.4,123.6,133350.0,118.4484,118.6017,118.2471,118.4388,133350.0
2020-05-28 15:55:00,123.6,124.01,123.6,123.77,270921.0,118.4388,118.8317,118.4388,118.6017,270921.0
2020-05-29 09:30:00,123.63,123.75,123.24,123.66,114023.0,118.4675,118.5825,118.0938,118.4963,114023.0
2020-05-29 09:35:00,123.63,124.17,123.6,124.08,90661.0,118.4675,118.985,118.4388,118.8987,90661.0
2020-05-29 09:40:00,124.12,124.17,123.84,123.98,78675.0,118.9371,118.985,118.6688,118.8029,78675.0
2020-05-29 09:45:00,124.0,124.25,123.84,124.1,87253.0,118.8221,119.0616,118.6688,118.9179,87253.0
2020-05-29 09:50:00,124.06,124.08,123.85,123.89,20920.0,118.8796,118.8987,118.6783,118.7167,20920.0
2020-05-29 09:55:00,123.89,123.95,123.52,123.66,59352.0,118.7167,118.7742,118.3621,118.4963,59352.0
2020-05-29 10:00:00,123.68,123.74,123.49,123.66,60127.0,118.5154,118.5729,118.3334,118.4963,60127.0
2020-05-29 10:05:00,123.63,123.75,123.25,123.32,50180.0,118.4675,118.5825,118.1034,118.1705,50180.0
2020-05-29 10:10:00,123.37,123.58,123.28,123.58,89712.0,118.2184,118.4196,118.1321,118.4196,89712.0
2020-05-29 10:15:00,123.59,123.95,123.51,123.86,33792.0,118.4292,118.7742,118.3525,118.6879,33792.0
2020-05-29 10:20:00,123.83,123.97,123.7,123.77,68493.0,118.6592,118.7933,118.5346,118.6017,68493.0
2020-05-29 10:25:00,123.76,123.88,123.52,123.64,39705.0,118.5921,118.7071,118.3621,118.4771,39705.0
2020-05-29 10:30:00,123.66,123.84,123.66,123.77,30804.0,118.4963,118.6688,118.4963,118.6017,30804.0
2020-05-29 10:35:00,123.76,123.77,123.59,123.67,28845.0,118.5921,118.6017,118.4292,118.5059,28845.0
2020-05-29 10:40:00,123.64,123.68,123.4,123.51,36959.0,118.4771,118.5154,118.2471,118.3525,36959.0
2020-05-29 10:45:00,123.53,123.55,123.29,123.35,32456.0,118.3717,118.3909,118.1417,118.1992,32456.0
2020-05-29 10:50:00,123.35,123.56,123.35,123.36,25524.0,118.1992,118.4005,118.1992,118.2088,25524.0
2020-05-29 10:55:00,123.38,123.63,123.32,123.55,23030.0,118.228,118.4675,118.1705,118.3909,23030.0
2020-05-29 11:00:00,123.56,123.71,123.35,123.44,42168.0,118.4005,118.5442,118.1992,118.2855,42168.0
2020-05-29 11:05:00,123.45,123.64,123.45,123.48,19531.0,118.2951,118.4771,118.2951,118.3238,19531.0
2020-05-29 11:10:00,123.5,123.74,123.5,123.72,26215.0,118.343,118.5729,118.343,118.5538,26215.0
2020-05-29 11:15:00,123.76,123.76,123.48,123.54,40358.0,118.5921,118.5921,118.3238,118.3813,40358.0
2020-05-29 11:20:00,123.55,123.65,123.51,123.53,24927.0,118.3909,118.4867,118.3525,118.3717,24927.0
2020-05-29 11:25:00,123.53,123.62,123.45,123.47,24255.0,118.3717,118.458,118.2951,118.3142,24255.0
2020-05-29 11:30:00,123.5,123.55,123.32,123.47,24430.0,118.343,118.3909,118.1705,118.3142,24430.0
2020-05-29 11:35:00,123.46,123.66,123.43,123.52,31881.0,118.3046,118.4963,118.2759,118.3621,31881.0
2020-05-29 11:40:00,123.53,123.58,123.45,123.53,22013.0,118.3717,118.4196,118.2951,118.3717,22013.0
2020-05-29 11:45:00,123.54,123.84,123.5,123.82,18754.0,118.3813,118.6688,118.343,118.6496,18754.0
2020-05-29 11:50:00,123.83,123.87,123.74,123.75,13732.0,118.6592,118.6975,118.5729,118.5825,13732.0
2020-05-29 11:55:00,123.73,123.84,123.71,123.71,45370.0,118.5634,118.6688,118.5442,118.5442,45370.0
2020-05-29 12:00:00,123.72,123.82,123.71,123.76,21326.0,118.5538,118.6496,118.5442,118.5921,21326.0
2020-05-29 12:05:00,123.76,123.77,123.5,123.53,14218.0,118.5921,118.6017,118.343,118.3717,14218.0
2020-05-29 12:10:00,123.55,123.59,123.43,123.44,10747.0,118.3909,118.4292,118.2759,118.2855,10747.0
2020-05-29 12:15:00,123.44,123.44,123.18,123.24,28415.0,118.2855,118.2855,118.0363,118.0938,28415.0
2020-05-29 12:20:00,123.18,123.32,123.18,123.3,14507.0,118.0363,118.1705,118.0363,118.1513,14507.0
2020-05-29 12:25:00,123.27,123.36,123.24,123.34,21391.0,118.1226,118.2088,118.0938,118.1896,21391.0
2020-05-29 12:30:00,123.32,123.32,123.19,123.29,18881.0,118.1705,118.1705,118.0459,118.1417,18881.0
2020-05-29 12:35:00,123.29,123.54,123.29,123.52,13771.0,118.1417,118.3813,118.1417,118.3621,13771.0
2020-05-29 12:40:00,123.51,123.51,123.3,123.38,15396.0,118.3525,118.3525,118.1513,118.228,15396.0
2020-05-29 12:45:00,123.36,123.38,123.26,123.27,13350.0,118.2088,118.228,118.113,118.1226,13350.0
2020-05-29 12:50:00,123.28,123.31,122.87,123.08,37670.0,118.1321,118.1609,117.7393,117.9405,37670.0
2020-05-29 12:55:00,123.09,123.81,123.04,123.59,89766.0,117.9501,118.64,117.9022,118.4292,89766.0
2020-05-29 13:00:00,123.6,123.66,123.37,123.38,19300.0,118.4388,118.4963,118.2184,118.228,19300.0
2020-05-29 13:05:00,123.39,123.53,123.35,123.43,18161.0,118.2376,118.3717,118.1992,118.2759,18161.0
2020-05-29 13:10:00,123.44,123.61,123.39,123.54,15156.0,118.2855,118.4484,118.2376,118.3813,15156.0
2020-05-29 13:15:00,123.54,123.63,123.49,123.55,19939.0,118.3813,118.4675,118.3334,118.3909,19939.0
2020-05-29 13:20:00,123.58,123.66,123.52,123.59,13209.0,118.4196,118.4963,118.3621,118.4292,13209.0
2020-05-29 13:25:00,123.55,123.63,123.5,123.53,13936.0,118.3909,118.4675,118.343,118.3717,13936.0
2020-05-29 13:30:00,123.53,123.59,123.49,123.49,24433.0,118.3717,118.4292,118.3334,118.3334,24433.0
2020-05-29 13:35:00,123.49,123.49,123.3,123.32,16741.0,118.3334,118.3334,118.1513,118.1705,16741.0
2020-05-29 13:40:00,123.28,123.34,123.2,123.21,16982.0,118.1321,118.1896,118.0555,118.0651,16982.0
2020-05-29 13:45:00,123.23,123.29,123.19,123.25,13663.0,118.0842,118.1417,118.0459,118.1034,13663.0
2020-05-29 13:50:00,123.23,123.28,123.12,123.23,22251.0,118.0842,118.1321,117.9788,118.0842,22251.0
2020-05-29 13:55:00,123.24,123.32,123.23,123.28,23488.0,118.0938,118.1705,118.0842,118.1321,23488.0
2020-05-29 14:00:00,123.25,123.35,123.19,123.23,25617.0,118.1034,118.1992,118.0459,118.0842,25617.0
2020-05-29 14:05:00,123.24,123.83,123.19,123.79,99095.0,118.0938,118.6592,118.0459,118.6209,99095.0
2020-05-29 14:10:00,123.79,123.87,123.51,123.51,34903.0,118.6209,118.6975,118.3525,118.3525,34903.0
2020-05-29 14:15:00,123.56,123.76,123.51,123.76,23789.0,118.4005,118.5921,118.3525,118.5921,23789.0
2020-05-29 14:20:00,123.76,123.83,123.64,123.75,17608.0,118.5921,118.6592,118.4771,118.5825,17608.0
2020-05-29 14:25:00,123.76,123.98,123.74,123.94,57804.0,118.5921,118.8029,118.5729,118.7646,57804.0
2020-05-29 14:30:00,123.95,123.98,123.8,123.89,43350.0,118.7742,118.8029,118.6304,118.7167,43350.0
2020-05-29 14:35:00,123.9,123.93,123.71,123.73,98104.0,118.7263,118.755,118.5442,118.5634,98104.0
2020-05-29 14:40:00,123.74,123.8,123.62,123.63,38531.0,118.5729,118.6304,118.458,118.4675,38531.0
2020-05-29 14:45:00,123.62,123.72,123.34,123.34,73538.0,118.458,118.5538,118.1896,118.1896,73538.0
2020-05-29 14:50:00,123.34,123.35,122.75,123.15,137737.0,118.1896,118.1992,117.6243,118.0076,137737.0
2020-05-29 14:55:00,123.16,124.2,123.01,124.16,130219.0,118.0172,119.0137,117.8734,118.9754,130219.0
2020-05-29 15:00:00,124.19,124.64,124.19,124.61,79207.0,119.0042,119.4354,119.0042,119.4066,79207.0
2020-05-29 15:05:00,124.61,124.61,124.29,124.3,48307.0,119.4066,119.4066,119.1,119.1096,48307.0
2020-05-29 15:10:00,124.29,124.45,124.08,124.13,53382.0,119.1,119.2533,118.8987,118.9467,53382.0
2020-05-29 15:15:00,124.12,124.2,123.95,124.18,37727.0,118.9371,119.0137,118.7742,118.9946,37727.0
2020-05-29 15:20:00,124.15,124.32,124.06,124.3,48010.0,118.9658,119.1287,118.8796,119.1096,48010.0
2020-05-29 15:25:00,124.28,124.28,123.92,123.99,72163.0,119.0904,119.0904,118.7454,118.8125,72163.0
2020-05-29 15:30:00,123.97,124.15,123.86,123.97,61863.0,118.7933,118.9658,118.6879,118.7933,61863.0
2020-05-29 15:35:00,123.98,124.07,123.9,124.01,112745.0,118.8029,118.8892,118.7263,118.8317,112745.0
2020-05-29 15:40:00,124.01,124.06,123.9,124.03,144564.0,118.8317,118.8796,118.7263,118.8508,144564.0
2020-05-29 15:45:00,124.02,124.05,123.75,123.86,154549.0,118.8412,118.87,118.5825,118.6879,154549.0
2020-05-29 15:50:00,123.87,124.4,123.84,124.39,300972.0,118.6975,119.2054,118.6688,119.1958,300972.0
2020-05-29 15:55:00,124.38,124.48,124.13,124.13,1051735.0,119.1862,119.282,118.9467,118.9467,1051735.0
2020-06-01 09:30:00,124.5,124.72,124.24,124.4,100445.0,119.3012,119.512,119.0521,119.2054,100445.0
2020-06-01 09:35:00,124.39,124.52,124.25,124.52,46120.0,119.1958,119.3204,119.0616,119.3204,46120.0
2020-06-01 09:40:00,124.53,124.95,124.51,124.9,67780.0,119.33,119.7324,119.3108,119.6845,67780.0
2020-06-01 09:45:00,124.89,125.22,124.89,125.16,56822.0,119.6749,119.9911,119.6749,119.9336,56822.0
2020-06-01 09:50:00,125.16,125.25,124.95,124.98,45112.0,119.9336,120.0199,119.7324,119.7612,45112.0
2020-06-01 09:55:00,125.0,125.22,124.98,125.09,35857.0,119.7803,119.9911,119.7612,119.8666,35857.0
2020-06-01 10:00:00,125.12,125.3,124.91,125.04,52445.0,119.8953,120.0678,119.6941,119.8187,52445.0
2020-06-01 10:05:00,125.04,125.36,125.04,125.27,44184.0,119.8187,120.1253,119.8187,120.0391,44184.0
2020-06-01 10:10:00,125.26,125.44,125.14,125.29,113242.0,120.0295,120.202,119.9145,120.0582,113242.0
2020-06-01 10:15:00,125.3,125.36,125.21,125.32,26058.0,120.0678,120.1253,119.9816,120.087,26058.0
2020-06-01 10:20:00,125.26,125.27,125.16,125.18,26362.0,120.0295,120.0391,119.9336,119.9528,26362.0
2020-06-01 10:25:00,125.17,125.25,125.1,125.17,37955.0,119.9432,120.0199,119.8762,119.9432,37955.0
2020-06-01 10:30:00,125.18,125.24,125.07,125.23,29671.0,119.9528,120.0103,119.8474,120.0007,29671.0
2020-06-01 10:35:00,125.22,125.41,125.21,125.38,13829.0,119.9911,120.1732,119.9816,120.1445,13829.0
2020-06-01 10:40:00,125.36,125.53,125.34,125.53,53512.0,120.1253,120.2882,120.1061,120.2882,53512.0
2020-06-01 10:45:00,125.53,125.53,125.22,125.25,25930.0,120.2882,120.2882,119.9911,120.0199,25930.0
2020-06-01 10:50:00,125.24,125.29,125.09,125.25,19309.0,120.0103,120.0582,119.8666,120.0199,19309.0
2020-06-01 10:55:00,125.26,125.32,125.16,125.22,14540.0,120.0295,120.087,119.9336,119.9911,14540.0
2020-06-01 11:00:00,125.23,125.24,124.88,124.88,46647.0,120.0007,120.0103,119.6653,119.6653,46647.0
2020-06-01 11:05:00,124.85,125.07,124.85,125.01,24882.0,119.6366,119.8474,119.6366,119.7899,24882.0
2020-06-01 11:10:00,125.02,125.19,124.95,125.17,74728.0,119.7995,119.9624,119.7324,119.9432,74728.0
2020-06-01 11:15:00,125.16,125.23,125.1,125.14,34175.0,119.9336,120.0007,119.8762,119.9145,34175.0
2020-06-01 11:20:00,125.13,125.3,125.11,125.14,27626.0,119.9049,120.0678,119.8857,119.9145,27626.0
2020-06-01 11:25:00,125.13,125.17,125.03,125.14,21124.0,119.9049,119.9432,119.8091,119.9145,21124.0
2020-06-01 11:30:00,125.13,125.26,125.12,125.24,24077.0,119.9049,120.0295,119.8953,120.0103,24077.0
2020-06-01 11:35:00,125.24,125.3,125.19,125.25,17337.0,120.0103,120.0678,119.9624,120.0199,17337.0
2020-06-01 11:40:00,125.24,125.34,125.18,125.3,16462.0,120.0103,120.1061,119.9528,120.0678,16462.0
2020-06-01 11:45:00,125.29,125.34,125.25,125.3,15363.0,120.0582,120.1061,120.0199,120.0678,15363.0
2020-06-01 11:50:00,125.29,125.3,125.21,125.24,22067.0,120.0582,120.0678,119.9816,120.0103,22067.0
2020-06-01 11:55:00,125.24,125.33,125.23,125.3,27008.0,120.0103,120.0965,120.0007,120.0678,27008.0
2020-06-01 12:00:00,125.3,125.37,125.17,125.37,23804.0,120.0678,120.1349,119.9432,120.1349,23804.0
2020-06-01 12:05:00,125.38,125.43,125.38,125.41,13366.0,120.1445,120.1924,120.1445,120.1732,13366.0
2020-06-01 12:10:00,125.43,125.46,125.4,125.44,39607.0,120.1924,120.2211,120.1636,120.202,39607.0
2020-06-01 12:15:00,125.43,125.56,125.41,125.56,22270.0,120.1924,120.3169,120.1732,120.3169,22270.0
2020-06-01 12:20:00,125.55,125.64,125.5,125.63,21212.0,120.3074,120.3936,120.2594,120.384,21212.0
2020-06-01 12:25:00,125.62,125.62,125.51,125.51,17302.0,120.3744,120.3744,120.269,120.269,17302.0
2020-06-01 12:30:00,125.55,125.65,125.55,125.62,58465.0,120.3074,120.4032,120.3074,120.3744,58465.0
2020-06-01 12:35:00,125.63,125.65,125.58,125.65,10903.0,120.384,120.4032,120.3361,120.4032,10903.0
2020-06-01 12:40:00,125.65,125.67,125.57,125.59,15878.0,120.4032,120.4223,120.3265,120.3457,15878.0
2020-06-01 12:45:00,125.59,125.67,125.58,125.63,15833.0,120.3457,120.4223,120.3361,120.384,15833.0
2020-06-01 12:50:00,125.65,125.67,125.59,125.6,17061.0,120.4032,120.4223,120.3457,120.3553,17061.0
2020-06-01 12:55:00,125.6,125.64,125.52,125.64,15778.0,120.3553,120.3936,120.2786,120.3936,15778.0
2020-06-01 13:00:00,125.66,125.77,125.64,125.76,15861.0,120.4128,120.5182,120.3936,120.5086,15861.0
2020-06-01 13:05:00,125.74,125.78,125.71,125.73,26492.0,120.4894,120.5278,120.4607,120.4798,26492.0
2020-06-01 13:10:00,125.74,125.75,125.63,125.64,29142.0,120.4894,120.499,120.384,120.3936,29142.0
2020-06-01 13:15:00,125.64,125.68,125.61,125.66,15117.0,120.3936,120.4319,120.3649,120.4128,15117.0
2020-06-01 13:20:00,125.65,125.69,125.63,125.66,15110.0,120.4032,120.4415,120.384,120.4128,15110.0
2020-06-01 13:25:00,125.67,125.75,125.64,125.67,21031.0,120.4223,120.499,120.3936,120.4223,21031.0
2020-06-01 13:30:00,125.66,125.67,125.6,125.66,15683.0,120.4128,120.4223,120.3553,120.4128,15683.0
2020-06-01 13:35:00,125.64,125.79,125.61,125.77,17836.0,120.3936,120.5373,120.3649,120.5182,17836.0
2020-06-01 13:40:00,125.77,125.82,125.74,125.74,15373.0,120.5182,120.5661,120.4894,120.4894,15373.0
2020-06-01 13:45:00,125.73,125.73,125.67,125.67,11719.0,120.4798,120.4798,120.4223,120.4223,11719.0
2020-06-01 13:50:00,125.68,125.71,125.61,125.63,16075.0,120.4319,120.4607,120.3649,120.384,16075.0
2020-06-01 13:55:00,125.64,125.66,125.54,125.57,17918.0,120.3936,120.4128,120.2978,120.3265,17918.0
2020-06-01 14:00:00,125.58,125.61,125.52,125.59,51425.0,120.3361,120.3649,120.2786,120.3457,51425.0
2020-06-01 14:05:00,125.59,125.65,125.57,125.6,92242.0,120.3457,120.4032,120.3265,120.3553,92242.0
2020-06-01 14:10:00,125.61,125.62,125.51,125.53,21166.0,120.3649,120.3744,120.269,120.2882,21166.0
2020-06-01 14:15:00,125.54,125.54,125.45,125.46,25616.0,120.2978,120.2978,120.2115,120.2211,25616.0
2020-06-01 14:20:00,125.45,125.47,125.38,125.38,19391.0,120.2115,120.2307,120.1445,120.1445,19391.0
2020-06-01 14:25:00,125.38,125.39,125.32,125.33,36997.0,120.1445,120.154,120.087,120.0965,36997.0
2020-06-01 14:30:00,125.33,125.4,125.28,125.38,17262.0,120.0965,120.1636,120.0486,120.1445,17262.0
2020-06-01 14:35:00,125.39,125.46,125.29,125.43,25868.0,120.154,120.2211,120.0582,120.1924,25868.0
2020-06-01 14:40:00,125.43,125.51,125.39,125.45,35709.0,120.1924,120.269,120.154,120.2115,35709.0
2020-06-01 14:45:00,125.46,125.46,125.38,125.44,69993.0,120.2211,120.2211,120.1445,120.202,69993.0
2020-06-01 14:50:00,125.44,125.47,125.38,125.39,24657.0,120.202,120.2307,120.1445,120.154,24657.0
2020-06-01 14:55:00,125.4,125.42,125.34,125.38,32725.0,120.1636,120.1828,120.1061,120.1445,32725.0
2020-06-01 15:00:00,125.4,125.46,125.38,125.44,34601.0,120.1636,120.2211,120.1445,120.202,34601.0
2020-06-01 15:05:00,125.44,125.45,125.3,125.39,69867.0,120.202,120.2115,120.0678,120.154,69867.0
2020-06-01 15:10:00,125.4,125.43,125.3,125.32,25571.0,120.1636,120.1924,120.0678,120.087,25571.0
2020-06-01 15:15:00,125.33,125.43,125.23,125.43,37297.0,120.0965,120.1924,120.0007,120.1924,37297.0
2020-06-01 15:20:00,125.43,125.45,125.37,125.38,28049.0,120.1924,120.2115,120.1349,120.1445,28049.0
2020-06-01 15:25:00,125.39,125.52,125.39,125.48,25528.0,120.154,120.2786,120.154,120.2403,25528.0
2020-06-01 15:30:00,125.48,125.51,125.41,125.48,48743.0,120.2403,120.269,120.1732,120.2403,48743.0
2020-06-01 15:35:00,125.48,125.51,125.35,125.4,59295.0,120.2403,120.269,120.1157,120.1636,59295.0
2020-06-01 15:40:00,125.39,125.47,125.35,125.46,38790.0,120.154,120.2307,120.1157,120.2211,38790.0
2020-06-01 15:45:00,125.46,125.48,125.35,125.4,58018.0,120.2211,120.2403,120.1157,120.1636,58018.0
2020-06-01 15:50:00,125.4,125.53,125.34,125.5,88387.0,120.1636,120.2882,120.1061,120.2594,88387.0
2020-06-01 15:55:00,125.5,125.56,125.38,125.4,170848.0,120.2594,120.3169,120.1445,120.1636,170848.0
2020-06-02 09:30:00,125.93,126.1,125.77,125.89,84965.0,120.6715,120.8344,120.5182,120.6332,84965.0
2020-06-02 09:35:00,125.88,125.92,125.36,125.52,96820.0,120.6236,120.6619,120.1253,120.2786,96820.0
2020-06-02 09:40:00,125.52,125.71,125.47,125.59,42785.0,120.2786,120.4607,120.2307,120.3457,42785.0
2020-06-02 09:45:00,125.58,125.63,125.28,125.41,55127.0,120.3361,120.384,120.0486,120.1732,55127.0
2020-06-02 09:50:00,125.36,125.53,125.34,125.42,44400.0,120.1253,120.2882,120.1061,120.1828,44400.0
2020-06-02 09:55:00,125.42,125.65,125.4,125.65,65031.0,120.1828,120.4032,120.1636,120.4032,65031.0
2020-06-02 10:00:00,125.64,125.78,125.64,125.78,39624.0,120.3936,120.5278,120.3936,120.5278,39624.0
2020-06-02 10:05:00,125.8,125.96,125.78,125.89,58823.0,120.5469,120.7002,120.5278,120.6332,58823.0
2020-06-02 10:10:00,125.9,125.97,125.81,125.82,96451.0,120.6427,120.7098,120.5565,120.5661,96451.0
2020-06-02 10:15:00,125.84,126.02,125.82,126.02,26082.0,120.5853,120.7577,120.5661,120.7577,26082.0
2020-06-02 10:20:00,126.04,126.24,126.04,126.23,38592.0,120.7769,120.9685,120.7769,120.959,38592.0
2020-06-02 10:25:00,126.24,126.29,126.19,126.25,40222.0,120.9685,121.0165,120.9206,120.9781,40222.0
2020-06-02 10:30:00,126.25,126.27,126.08,126.09,92580.0,120.9781,120.9973,120.8152,120.8248,92580.0
2020-06-02 10:35:00,126.09,126.19,126.06,126.09,26500.0,120.8248,120.9206,120.7961,120.8248,26500.0
2020-06-02 10:40:00,126.12,126.14,125.76,125.76,43311.0,120.8536,120.8727,120.5086,120.5086,43311.0
2020-06-02 10:45:00,125.78,125.82,125.53,125.54,58775.0,120.5278,120.5661,120.2882,120.2978,58775.0
2020-06-02 10:50:00,125.52,125.67,125.46,125.66,65881.0,120.2786,120.4223,120.2211,120.4128,65881.0
2020-06-02 10:55:00,125.67,125.86,125.66,125.8,19648.0,120.4223,120.6044,120.4128,120.5469,19648.0
2020-06-02 11:00:00,125.79,125.8,125.5,125.68,42268.0,120.5373,120.5469,120.2594,120.4319,42268.0
2020-06-02 11:05:00,125.68,125.7,125.33,125.41,61191.0,120.4319,120.4511,120.0965,120.1732,61191.0
2020-06-02 11:10:00,125.41,125.52,125.35,125.35,32693.0,120.1732,120.2786,120.1157,120.1157,32693.0
2020-06-02 11:15:00,125.35,125.65,125.32,125.65,31882.0,120.1157,120.4032,120.087,120.4032,31882.0
2020-06-02 11:20:00,125.64,125.69,125.59,125.61,21099.0,120.3936,120.4415,120.3457,120.3649,21099.0
2020-06-02 11:25:00,125.62,125.7,125.55,125.56,43130.0,120.3744,120.4511,120.3074,120.3169,43130.0
2020-06-02 11:30:00,125.57,125.67,125.48,125.56,30731.0,120.3265,120.4223,120.2403,120.3169,30731.0
2020-06-02 11:35:00,125.6,125.67,125.51,125.6,45403.0,120.3553,120.4223,120.269,120.3553,45403.0
2020-06-02 11:40:00,125.62,125.77,125.6,125.74,25595.0,120.3744,120.5182,120.3553,120.4894,25595.0
2020-06-02 11:45:00,125.74,125.85,125.64,125.77,48879.0,120.4894,120.5948,120.3936,120.5182,48879.0
2020-06-02 11:50:00,125.75,125.75,125.63,125.67,12833.0,120.499,120.499,120.384,120.4223,12833.0
2020-06-02 11:55:00,125.68,125.7,125.54,125.59,22346.0,120.4319,120.4511,120.2978,120.3457,22346.0
2020-06-02 12:00:00,125.6,125.69,125.56,125.63,15164.0,120.3553,120.4415,120.3169,120.384,15164.0
2020-06-02 12:05:00,125.64,125.74,125.64,125.73,9169.0,120.3936,120.4894,120.3936,120.4798,9169.0
2020-06-02 12:10:00,125.72,125.82,125.71,125.82,14153.0,120.4703,120.5661,120.4607,120.5661,14153.0
2020-06-02 12:15:00,125.81,125.83,125.73,125.83,26720.0,120.5565,120.5757,120.4798,120.5757,26720.0
2020-06-02 12:20:00,125.83,125.88,125.81,125.84,19735.0,120.5757,120.6236,120.5565,120.5853,19735.0
2020-06-02 12:25:00,125.86,125.94,125.86,125.91,13728.0,120.6044,120.6811,120.6044,120.6523,13728.0
2020-06-02 12:30:00,125.9,125.9,125.81,125.82,23153.0,120.6427,120.6427,120.5565,120.5661,23153.0
2020-06-02 12:35:00,125.81,125.86,125.79,125.85,38834.0,120.5565,120.6044,120.5373,120.5948,38834.0
2020-06-02 12:40:00,125.85,125.93,125.81,125.9,15418.0,120.5948,120.6715,120.5565,120.6427,15418.0
2020-06-02 12:45:00,125.9,125.92,125.87,125.87,16294.0,120.6427,120.6619,120.614,120.614,16294.0
2020-06-02 12:50:00,125.87,125.92,125.84,125.87,19928.0,120.614,120.6619,120.5853,120.614,19928.0
2020-06-02 12:55:00,125.87,125.97,125.87,125.95,29999.0,120.614,120.7098,120.614,120.6907,29999.0
2020-06-02 13:00:00,125.96,126.07,125.95,126.06,16778.0,120.7002,120.8056,120.6907,120.7961,16778.0
2020-06-02 13:05:00,126.06,126.12,126.05,126.12,30162.0,120.7961,120.8536,120.7865,120.8536,30162.0
2020-06-02 13:10:00,126.11,126.13,126.07,126.11,32912.0,120.844,120.8631,120.8056,120.844,32912.0
2020-06-02 13:15:00,126.11,126.11,126.03,126.06,25413.0,120.844,120.844,120.7673,120.7961,25413.0
2020-06-02 13:20:00,126.06,126.08,126.02,126.04,29141.0,120.7961,120.8152,120.7577,120.7769,29141.0
2020-06-02 13:25:00,126.05,126.08,125.99,126.01,16579.0,120.7865,120.8152,120.729,120.7482,16579.0
2020-06-02 13:30:00,126.02,126.06,125.93,126.06,30155.0,120.7577,120.7961,120.6715,120.7961,30155.0
2020-06-02 13:35:00,126.07,126.13,126.03,126.12,22918.0,120.8056,120.8631,120.7673,120.8536,22918.0
2020-06-02 13:40:00,126.13,126.17,126.12,126.17,14083.0,120.8631,120.9015,120.8536,120.9015,14083.0
2020-06-02 13:45:00,126.17,126.2,126.1,126.15,16047.0,120.9015,120.9302,120.8344,120.8823,16047.0
2020-06-02 13:50:00,126.16,126.16,126.11,126.13,28606.0,120.8919,120.8919,120.844,120.8631,28606.0
2020-06-02 13:55:00,126.14,126.16,126.12,126.15,22455.0,120.8727,120.8919,120.8536,120.8823,22455.0
2020-06-02 14:00:00,126.14,126.2,126.11,126.18,26310.0,120.8727,120.9302,120.844,120.9111,26310.0
2020-06-02 14:05:00,126.16,126.16,125.93,126.02,50826.0,120.8919,120.8919,120.6715,120.7577,50826.0
2020-06-02 14:10:00,126.04,126.06,125.99,126.05,25190.0,120.7769,120.7961,120.729,120.7865,25190.0
2020-06-02 14:15:00,126.05,126.2,126.0,126.19,28011.0,120.7865,120.9302,120.7386,120.9206,28011.0
2020-06-02 14:20:00,126.2,126.2,126.11,126.15,30370.0,120.9302,120.9302,120.844,120.8823,30370.0
2020-06-02 14:25:00,126.16,126.17,126.0,126.06,38384.0,120.8919,120.9015,120.7386,120.7961,38384.0
2020-06-02 14:30:00,126.07,126.07,125.9,125.91,39603.0,120.8056,120.8056,120.6427,120.6523,39603.0
2020-06-02 14:35:00,125.91,125.98,125.91,125.95,29894.0,120.6523,120.7194,120.6523,120.6907,29894.0
2020-06-02 14:40:00,125.96,126.05,125.96,126.05,12274.0,120.7002,120.7865,120.7002,120.7865,12274.0
2020-06-02 14:45:00,126.05,126.09,126.01,126.09,19361.0,120.7865,120.8248,120.7482,120.8248,19361.0
2020-06-02 14:50:00,126.1,126.13,126.04,126.05,15115.0,120.8344,120.8631,120.7769,120.7865,15115.0
2020-06-02 14:55:00,126.06,126.17,126.04,126.12,38458.0,120.7961,120.9015,120.7769,120.8536,38458.0
2020-06-02 15:00:00,126.12,126.16,125.98,126.02,62333.0,120.8536,120.8919,120.7194,120.7577,62333.0
2020-06-02 15:05:00,126.01,126.06,125.93,125.97,92207.0,120.7482,120.7961,120.6715,120.7098,92207.0
2020-06-02 15:10:00,125.97,126.04,125.94,125.98,34901.0,120.7098,120.7769,120.6811,120.7194,34901.0
2020-06-02 15:15:00,125.98,126.03,125.95,126.03,25713.0,120.7194,120.7673,120.6907,120.7673,25713.0
2020-06-02 15:20:00,126.02,126.07,125.83,125.92,39680.0,120.7577,120.8056,120.5757,120.6619,39680.0
2020-06-02 15:25:00,125.91,125.94,125.78,125.92,39287.0,120.6523,120.6811,120.5278,120.6619,39287.0
2020-06-02 15:30:00,125.93,125.98,125.83,125.93,44101.0,120.6715,120.7194,120.5757,120.6715,44101.0
2020-06-02 15:35:00,125.94,126.06,125.92,125.99,56120.0,120.6811,120.7961,120.6619,120.729,56120.0
2020-06-02 15:40:00,126.02,126.03,125.87,125.98,57451.0,120.7577,120.7673,120.614,120.7194,57451.0
2020-06-02 15:45:00,125.97,126.11,125.9,126.11,36670.0,120.7098,120.844,120.6427,120.844,36670.0
2020-06-02 15:50:00,126.12,126.36,126.11,126.34,139533.0,120.8536,121.0835,120.844,121.0644,139533.0
2020-06-02 15:55:00,126.34,126.41,126.25,126.41,212589.0,121.0644,121.1314,120.9781,121.1314,212589.0
2020-06-03 09:30:00,127.06,127.58,127.06,127.53,138982.0,121.7543,122.2526,121.7543,122.2047,138982.0
2020-06-03 09:35:00,127.53,127.58,127.14,127.33,83408.0,122.2047,122.2526,121.831,122.013,83408.0
2020-06-03 09:40:00,127.34,127.61,127.33,127.57,69725.0,122.0226,122.2813,122.013,122.243,69725.0
2020-06-03 09:45:00,127.58,127.67,127.55,127.65,74128.0,122.2526,122.3388,122.2238,122.3197,74128.0
2020-06-03 09:50:00,127.65,127.89,127.65,127.75,141497.0,122.3197,122.5496,122.3197,122.4155,141497.0
2020-06-03 09:55:00,127.75,127.86,127.7,127.82,91032.0,122.4155,122.5209,122.3676,122.4826,91032.0
2020-06-03 10:00:00,127.84,127.94,127.76,127.93,105592.0,122.5017,122.5976,122.4251,122.588,105592.0
2020-06-03 10:05:00,127.92,128.04,127.87,127.95,60876.0,122.5784,122.6934,122.5305,122.6071,60876.0
2020-06-03 10:10:00,127.95,128.0,127.87,127.96,29918.0,122.6071,122.6551,122.5305,122.6167,29918.0
2020-06-03 10:15:00,127.96,128.19,127.92,128.16,34218.0,122.6167,122.8371,122.5784,122.8084,34218.0
2020-06-03 10:20:00,128.18,128.25,128.08,128.13,32210.0,122.8275,122.8946,122.7317,122.7796,32210.0
2020-06-03 10:25:00,128.13,128.23,128.1,128.22,46070.0,122.7796,122.8755,122.7509,122.8659,46070.0
2020-06-03 10:30:00,128.23,128.37,128.14,128.34,61226.0,122.8755,123.0096,122.7892,122.9809,61226.0
2020-06-03 10:35:00,128.35,128.52,128.32,128.44,34253.0,122.9904,123.1533,122.9617,123.0767,34253.0
2020-06-03 10:40:00,128.46,128.51,128.37,128.51,35258.0,123.0958,123.1438,123.0096,123.1438,35258.0
2020-06-03 10:45:00,128.5,128.51,128.45,128.47,29529.0,123.1342,123.1438,123.0863,123.1054,29529.0
2020-06-03 10:50:00,128.48,128.6,128.47,128.59,30075.0,123.115,123.23,123.1054,123.2204,30075.0
2020-06-03 10:55:00,128.58,128.63,128.47,128.47,46857.0,123.2108,123.2587,123.1054,123.1054,46857.0
2020-06-03 11:00:00,128.46,128.64,128.46,128.63,26124.0,123.0958,123.2683,123.0958,123.2587,26124.0
2020-06-03 11:05:00,128.65,128.8,128.62,128.76,62246.0,123.2779,123.4216,123.2492,123.3833,62246.0
2020-06-03 11:10:00,128.75,128.82,128.72,128.74,33323.0,123.3737,123.4408,123.345,123.3642,33323.0
2020-06-03 11:15:00,128.74,128.83,128.73,128.75,34826.0,123.3642,123.4504,123.3546,123.3737,34826.0
2020-06-03 11:20:00,128.76,128.86,128.69,128.82,29006.0,123.3833,123.4791,123.3162,123.4408,29006.0
2020-06-03 11:25:00,128.82,128.85,128.71,128.72,28323.0,123.4408,123.4696,123.3354,123.345,28323.0
2020-06-03 11:30:00,128.73,128.81,128.66,128.78,44952.0,123.3546,123.4312,123.2875,123.4025,44952.0
2020-06-03 11:35:00,128.78,128.83,128.7,128.75,25202.0,123.4025,123.4504,123.3258,123.3737,25202.0
2020-06-03 11:40:00,128.75,128.76,128.58,128.59,31434.0,123.3737,123.3833,123.2108,123.2204,31434.0
2020-06-03 11:45:00,128.58,128.64,128.47,128.57,36501.0,123.2108,123.2683,123.1054,123.2013,36501.0
2020-06-03 11:50:00,128.57,128.59,128.39,128.46,26121.0,123.2013,123.2204,123.0288,123.0958,26121.0
2020-06-03 11:55:00,128.46,128.56,128.45,128.51,25196.0,123.0958,123.1917,123.0863,123.1438,25196.0
2020-06-03 12:00:00,128.49,128.5,128.36,128.39,29113.0,123.1246,123.1342,123.0,123.0288,29113.0
2020-06-03 12:05:00,128.4,128.49,128.26,128.26,39750.0,123.0384,123.1246,122.9042,122.9042,39750.0
2020-06-03 12:10:00,128.28,128.36,128.25,128.32,27688.0,122.9234,123.0,122.8946,122.9617,27688.0
2020-06-03 12:15:00,128.32,128.38,128.26,128.33,24011.0,122.9617,123.0192,122.9042,122.9713,24011.0
2020-06-03 12:20:00,128.33,128.33,128.21,128.22,28298.0,122.9713,122.9713,122.8563,122.8659,28298.0
2020-06-03 12:25:00,128.22,128.32,128.22,128.32,21231.0,122.8659,122.9617,122.8659,122.9617,21231.0
2020-06-03 12:30:00,128.33,128.46,128.33,128.41,53104.0,122.9713,123.0958,122.9713,123.0479,53104.0
2020-06-03 12:35:00,128.41,128.45,128.38,128.43,97225.0,123.0479,123.0863,123.0192,123.0671,97225.0
2020-06-03 12:40:00,128.44,128.52,128.44,128.51,16323.0,123.0767,123.1533,123.0767,123.1438,16323.0
2020-06-03 12:45:00,128.51,128.52,128.37,128.4,37877.0,123.1438,123.1533,123.0096,123.0384,37877.0
2020-06-03 12:50:00,128.39,128.48,128.37,128.44,18163.0,123.0288,123.115,123.0096,123.0767,18163.0
2020-06-03 12:55:00,128.44,128.49,128.42,128.44,22437.0,123.0767,123.1246,123.0575,123.0767,22437.0
2020-06-03 13:00:00,128.45,128.52,128.39,128.49,30794.0,123.0863,123.1533,123.0288,123.1246,30794.0
2020-06-03 13:05:00,128.5,128.52,128.41,128.49,32097.0,123.1342,123.1533,123.0479,123.1246,32097.0
2020-06-03 13:10:00,128.49,128.49,128.42,128.45,24611.0,123.1246,123.1246,123.0575,123.0863,24611.0
2020-06-03 13:15:00,128.45,128.5,128.42,128.44,25242.0,123.0863,123.1342,123.0575,123.0767,25242.0
2020-06-03 13:20:00,128.44,128.51,128.42,128.51,21320.0,123.0767,123.1438,123.0575,123.1438,21320.0
2020-06-03 13:25:00,128.51,128.52,128.44,128.48,33848.0,123.1438,123.1533,123.0767,123.115,33848.0
2020-06-03 13:30:00,128.47,128.57,128.43,128.57,30468.0,123.1054,123.2013,123.0671,123.2013,30468.0
2020-06-03 13:35:00,128.57,128.61,128.5,128.53,37123.0,123.2013,123.2396,123.1342,123.1629,37123.0
2020-06-03 13:40:00,128.53,128.6,128.53,128.59,28321.0,123.1629,123.23,123.1629,123.2204,28321.0
2020-06-03 13:45:00,128.59,128.62,128.52,128.52,32687.0,123.2204,123.2492,123.1533,123.1533,32687.0
2020-06-03 13:50:00,128.52,128.59,128.49,128.59,29058.0,123.1533,123.2204,123.1246,123.2204,29058.0
2020-06-03 13:55:00,128.59,128.63,128.57,128.62,27302.0,123.2204,123.2587,123.2013,123.2492,27302.0
2020-06-03 14:00:00,128.62,128.91,128.61,128.9,61139.0,123.2492,123.5271,123.2396,123.5175,61139.0
2020-06-03 14:05:00,128.9,128.9,128.79,128.8,59582.0,123.5175,123.5175,123.4121,123.4216,59582.0
2020-06-03 14:10:00,128.8,128.85,128.77,128.8,23303.0,123.4216,123.4696,123.3929,123.4216,23303.0
2020-06-03 14:15:00,128.8,128.88,128.8,128.87,41206.0,123.4216,123.4983,123.4216,123.4887,41206.0
2020-06-03 14:20:00,128.87,128.88,128.8,128.87,22273.0,123.4887,123.4983,123.4216,123.4887,22273.0
2020-06-03 14:25:00,128.87,128.87,128.8,128.82,34478.0,123.4887,123.4887,123.4216,123.4408,34478.0
2020-06-03 14:30:00,128.82,128.86,128.72,128.84,86831.0,123.4408,123.4791,123.345,123.46,86831.0
2020-06-03 14:35:00,128.84,128.89,128.82,128.84,141024.0,123.46,123.5079,123.4408,123.46,141024.0
2020-06-03 14:40:00,128.84,128.85,128.76,128.81,45945.0,123.46,123.4696,123.3833,123.4312,45945.0
2020-06-03 14:45:00,128.8,128.84,128.79,128.8,54817.0,123.4216,123.46,123.4121,123.4216,54817.0
2020-06-03 14:50:00,128.8,128.89,128.77,128.84,50656.0,123.4216,123.5079,123.3929,123.46,50656.0
2020-06-03 14:55:00,128.83,128.89,128.81,128.82,65480.0,123.4504,123.5079,123.4312,123.4408,65480.0
2020-06-03 15:00:00,128.83,128.85,128.75,128.85,68710.0,123.4504,123.4696,123.3737,123.4696,68710.0
2020-06-03 15:05:00,128.84,128.89,128.82,128.87,79674.0,123.46,123.5079,123.4408,123.4887,79674.0
2020-06-03 15:10:00,128.88,128.94,128.85,128.89,87095.0,123.4983,123.5558,123.4696,123.5079,87095.0
2020-06-03 15:15:00,128.89,128.91,128.77,128.86,81833.0,123.5079,123.5271,123.3929,123.4791,81833.0
2020-06-03 15:20:00,128.87,128.95,128.78,128.95,75411.0,123.4887,123.5654,123.4025,123.5654,75411.0
2020-06-03 15:25:00,128.94,129.02,128.92,129.01,65269.0,123.5558,123.6325,123.5366,123.6229,65269.0
2020-06-03 15:30:00,129.0,129.04,128.92,128.98,75111.0,123.6133,123.6516,123.5366,123.5941,75111.0
2020-06-03 15:35:00,128.97,129.08,128.96,129.05,102056.0,123.5846,123.69,123.575,123.6612,102056.0
2020-06-03 15:40:00,129.06,129.17,129.03,129.13,104119.0,123.6708,123.7762,123.642,123.7379,104119.0
2020-06-03 15:45:00,129.13,129.14,128.98,129.11,91509.0,123.7379,123.7475,123.5941,123.7187,91509.0
2020-06-03 15:50:00,129.13,129.23,129.03,129.06,184534.0,123.7379,123.8337,123.642,123.6708,184534.0
2020-06-03 15:55:00,129.06,129.06,128.77,128.83,259358.0,123.6708,123.6708,123.3929,123.4504,259358.0
2020-06-04 09:30:00,128.53,129.04,128.53,128.91,80036.0,123.1629,123.6516,123.1629,123.5271,80036.0
2020-06-04 09:35:00,128.91,129.02,128.68,128.68,54690.0,123.5271,123.6325,123.3067,123.3067,54690.0
2020-06-04 09:40:00,128.64,128.78,128.51,128.78,59765.0,123.2683,123.4025,123.1438,123.4025,59765.0
2020-06-04 09:45:00,128.8,128.85,128.65,128.75,49465.0,123.4216,123.4696,123.2779,123.3737,49465.0
2020-06-04 09:50:00,128.73,128.96,128.68,128.96,65194.0,123.3546,123.575,123.3067,123.575,65194.0
2020-06-04 09:55:00,128.96,129.0,128.79,128.82,43567.0,123.575,123.6133,123.4121,123.4408,43567.0
2020-06-04 10:00:00,128.82,128.88,128.65,128.68,49826.0,123.4408,123.4983,123.2779,123.3067,49826.0
2020-06-04 10:05:00,128.7,128.75,128.53,128.74,32197.0,123.3258,123.3737,123.1629,123.3642,32197.0
2020-06-04 10:10:00,128.74,128.76,128.54,128.62,38846.0,123.3642,123.3833,123.1725,123.2492,38846.0
2020-06-04 10:15:00,128.64,128.97,128.63,128.97,28748.0,123.2683,123.5846,123.2587,123.5846,28748.0
2020-06-04 10:20:00,128.97,128.98,128.79,128.82,38478.0,123.5846,123.5941,123.4121,123.4408,38478.0
2020-06-04 10:25:00,128.83,129.0,128.77,129.0,35875.0,123.4504,123.6133,123.3929,123.6133,35875.0
2020-06-04 10:30:00,129.0,129.26,128.99,129.22,39718.0,123.6133,123.8624,123.6037,123.8241,39718.0
2020-06-04 10:35:00,129.22,129.25,129.09,129.14,25957.0,123.8241,123.8529,123.6995,123.7475,25957.0
2020-06-04 10:40:00,129.15,129.19,129.0,129.06,31506.0,123.757,123.7954,123.6133,123.6708,31506.0
2020-06-04 10:45:00,129.07,129.18,128.97,129.14,18022.0,123.6804,123.7858,123.5846,123.7475,18022.0
2020-06-04 10:50:00,129.1,129.15,128.97,129.15,32423.0,123.7091,123.757,123.5846,123.757,32423.0
2020-06-04 10:55:00,129.14,129.3,129.09,129.26,29354.0,123.7475,123.9008,123.6995,123.8624,29354.0
2020-06-04 11:00:00,129.25,129.31,129.13,129.2,37063.0,123.8529,123.9104,123.7379,123.8049,37063.0
2020-06-04 11:05:00,129.22,129.31,128.93,128.94,24872.0,123.8241,123.9104,123.5462,123.5558,24872.0
2020-06-04 11:10:00,128.95,128.96,128.7,128.72,50493.0,123.5654,123.575,123.3258,123.345,50493.0
2020-06-04 11:15:00,128.74,128.75,128.39,128.46,47883.0,123.3642,123.3737,123.0288,123.0958,47883.0
2020-06-04 11:20:00,128.47,128.67,128.42,128.56,41477.0,123.1054,123.2971,123.0575,123.1917,41477.0
2020-06-04 11:25:00,128.57,128.57,128.39,128.47,29133.0,123.2013,123.2013,123.0288,123.1054,29133.0
2020-06-04 11:30:00,128.47,128.66,128.43,128.66,15811.0,123.1054,123.2875,123.0671,123.2875,15811.0
2020-06-04 11:35:00,128.63,128.74,128.57,128.73,24010.0,123.2587,123.3642,123.2013,123.3546,24010.0
2020-06-04 11:40:00,128.75,128.78,128.54,128.62,31931.0,123.3737,123.4025,123.1725,123.2492,31931.0
2020-06-04 11:45:00,128.63,128.7,128.54,128.55,18407.0,123.2587,123.3258,123.1725,123.1821,18407.0
2020-06-04 11:50:00,128.56,128.71,128.51,128.67,27553.0,123.1917,123.3354,123.1438,123.2971,27553.0
2020-06-04 11:55:00,128.67,128.73,128.62,128.72,15449.0,123.2971,123.3546,123.2492,123.345,15449.0
2020-06-04 12:00:00,128.71,128.76,128.63,128.67,15598.0,123.3354,123.3833,123.2587,123.2971,15598.0
2020-06-04 12:05:00,128.67,128.86,128.66,128.83,27714.0,123.2971,123.4791,123.2875,123.4504,27714.0
2020-06-04 12:10:00,128.82,128.84,128.77,128.78,14064.0,123.4408,123.46,123.3929,123.4025,14064.0
2020-06-04 12:15:00,128.74,128.9,128.65,128.86,25963.0,123.3642,123.5175,123.2779,123.4791,25963.0
2020-06-04 12:20:00,128.85,128.96,128.77,128.94,17972.0,123.4696,123.575,123.3929,123.5558,17972.0
2020-06-04 12:25:00,128.94,128.94,128.62,128.69,25428.0,123.5558,123.5558,123.2492,123.3162,25428.0
2020-06-04 12:30:00,128.66,128.66,128.18,128.3,44367.0,123.2875,123.2875,122.8275,122.9425,44367.0
2020-06-04 12:35:00,128.26,128.47,128.25,128.44,24872.0,122.9042,123.1054,122.8946,123.0767,24872.0
2020-06-04 12:40:00,128.4,128.47,128.36,128.38,13922.0,123.0384,123.1054,123.0,123.0192,13922.0
2020-06-04 12:45:00,128.39,128.41,128.24,128.25,34939.0,123.0288,123.0479,122.885,122.8946,34939.0
2020-06-04 12:50:00,128.29,128.37,128.24,128.37,11693.0,122.9329,123.0096,122.885,123.0096,11693.0
2020-06-04 12:55:00,128.35,128.4,128.25,128.26,19690.0,122.9904,123.0384,122.8946,122.9042,19690.0
2020-06-04 13:00:00,128.26,128.34,128.18,128.18,21639.0,122.9042,122.9809,122.8275,122.8275,21639.0
2020-06-04 13:05:00,128.19,128.41,128.17,128.34,18327.0,122.8371,123.0479,122.818,122.9809,18327.0
2020-06-04 13:10:00,128.33,128.38,128.28,128.31,9221.0,122.9713,123.0192,122.9234,122.9521,9221.0
2020-06-04 13:15:00,128.3,128.35,128.26,128.29,10843.0,122.9425,122.9904,122.9042,122.9329,10843.0
2020-06-04 13:20:00,128.29,128.41,128.26,128.35,33766.0,122.9329,123.0479,122.9042,122.9904,33766.0
2020-06-04 13:25:00,128.35,128.46,128.34,128.38,20814.0,122.9904,123.0958,122.9809,123.0192,20814.0
2020-06-04 13:30:00,128.4,128.57,128.4,128.55,25294.0,123.0384,123.2013,123.0384,123.1821,25294.0
2020-06-04 13:35:00,128.55,128.67,128.49,128.67,21900.0,123.1821,123.2971,123.1246,123.2971,21900.0
2020-06-04 13:40:00,128.65,128.88,128.64,128.88,19147.0,123.2779,123.4983,123.2683,123.4983,19147.0
2020-06-04 13:45:00,128.88,128.89,128.8,128.84,27188.0,123.4983,123.5079,123.4216,123.46,27188.0
2020-06-04 13:50:00,128.83,128.87,128.76,128.78,13488.0,123.4504,123.4887,123.3833,123.4025,13488.0
2020-06-04 13:55:00,128.77,128.87,128.75,128.86,20179.0,123.3929,123.4887,123.3737,123.4791,20179.0
2020-06-04 14:00:00,128.85,128.94,128.84,128.88,20529.0,123.4696,123.5558,123.46,123.4983,20529.0
2020-06-04 14:05:00,128.87,128.89,128.69,128.74,22007.0,123.4887,123.5079,123.3162,123.3642,22007.0
2020-06-04 14:10:00,128.75,128.85,128.71,128.8,30429.0,123.3737,123.4696,123.3354,123.4216,30429.0
2020-06-04 14:15:00,128.81,128.82,128.74,128.75,19398.0,123.4312,123.4408,123.3642,123.3737,19398.0
2020-06-04 14:20:00,128.78,128.79,128.71,128.74,8366.0,123.4025,123.4121,123.3354,123.3642,8366.0
2020-06-04 14:25:00,128.72,128.72,128.61,128.68,17599.0,123.345,123.345,123.2396,123.3067,17599.0
2020-06-04 14:30:00,128.68,128.7,128.28,128.33,32127.0,123.3067,123.3258,122.9234,122.9713,32127.0
2020-06-04 14:35:00,128.34,128.41,128.3,128.4,35087.0,122.9809,123.0479,122.9425,123.0384,35087.0
2020-06-04 14:40:00,128.39,128.42,128.3,128.38,15896.0,123.0288,123.0575,122.9425,123.0192,15896.0
2020-06-04 14:45:00,128.35,128.48,128.3,128.48,18204.0,122.9904,123.115,122.9425,123.115,18204.0
2020-06-04 14:50:00,128.47,128.47,128.39,128.42,11871.0,123.1054,123.1054,123.0288,123.0575,11871.0
2020-06-04 14:55:00,128.43,128.45,127.9,127.9,60872.0,123.0671,123.0863,122.5592,122.5592,60872.0
2020-06-04 15:00:00,127.89,128.2,127.88,128.12,50101.0,122.5496,122.8467,122.5401,122.77,50101.0
2020-06-04 15:05:00,128.11,128.11,127.75,127.88,59284.0,122.7605,122.7605,122.4155,122.5401,59284.0
2020-06-04 15:10:00,127.91,127.92,127.68,127.68,75549.0,122.5688,122.5784,122.3484,122.3484,75549.0
2020-06-04 15:15:00,127.67,127.88,127.5,127.83,60892.0,122.3388,122.5401,122.1759,122.4922,60892.0
2020-06-04 15:20:00,127.83,127.86,127.69,127.78,45305.0,122.4922,122.5209,122.358,122.4442,45305.0
2020-06-04 15:25:00,127.8,127.87,127.74,127.8,49205.0,122.4634,122.5305,122.4059,122.4634,49205.0
2020-06-04 15:30:00,127.81,128.06,127.8,127.92,64367.0,122.473,122.7125,122.4634,122.5784,64367.0
2020-06-04 15:35:00,127.93,127.96,127.73,127.78,49306.0,122.588,122.6167,122.3963,122.4442,49306.0
2020-06-04 15:40:00,127.74,127.94,127.73,127.86,46563.0,122.4059,122.5976,122.3963,122.5209,46563.0
2020-06-04 15:45:00,127.85,127.99,127.78,127.94,52177.0,122.5113,122.6455,122.4442,122.5976,52177.0
2020-06-04 15:50:00,127.96,128.05,127.75,128.05,158993.0,122.6167,122.703,122.4155,122.703,158993.0
2020-06-04 15:55:00,128.06,128.24,128.02,128.23,804042.0,122.7125,122.885,122.6742,122.8755,804042.0
2020-06-05 09:30:00,131.23,131.47,130.87,131.47,134060.0,125.7502,125.9802,125.4052,125.9802,134060.0
2020-06-05 09:35:00,131.47,131.53,131.22,131.32,200484.0,125.9802,126.0377,125.7406,125.8364,200484.0
2020-06-05 09:40:00,131.34,131.46,131.04,131.44,157841.0,125.8556,125.9706,125.5681,125.9514,157841.0
2020-06-05 09:45:00,131.45,131.46,131.09,131.3,128833.0,125.961,125.9706,125.616,125.8173,128833.0
2020-06-05 09:50:00,131.31,131.34,131.08,131.18,98695.0,125.8268,125.8556,125.6064,125.7023,98695.0
2020-06-05 09:55:00,131.17,131.19,130.75,130.83,135096.0,125.6927,125.7118,125.2902,125.3669,135096.0
2020-06-05 10:00:00,130.86,131.17,130.82,131.11,75865.0,125.3956,125.6927,125.3573,125.6352,75865.0
2020-06-05 10:05:00,131.12,131.4,131.1,131.24,43044.0,125.6448,125.9131,125.6256,125.7598,43044.0
2020-06-05 10:10:00,131.28,131.34,131.08,131.32,54424.0,125.7981,125.8556,125.6064,125.8364,54424.0
2020-06-05 10:15:00,131.26,131.26,131.03,131.09,59669.0,125.7789,125.7789,125.5585,125.616,59669.0
2020-06-05 10:20:00,131.09,131.11,130.88,130.93,36423.0,125.616,125.6352,125.4148,125.4627,36423.0
2020-06-05 10:25:00,130.94,130.99,130.73,130.82,51158.0,125.4723,125.5202,125.2711,125.3573,51158.0
2020-06-05 10:30:00,130.86,130.86,130.59,130.6,37919.0,125.3956,125.3956,125.1369,125.1465,37919.0
2020-06-05 10:35:00,130.61,130.84,130.58,130.74,29628.0,125.1561,125.3765,125.1273,125.2806,29628.0
2020-06-05 10:40:00,130.73,130.75,130.59,130.68,33013.0,125.2711,125.2902,125.1369,125.2231,33013.0
2020-06-05 10:45:00,130.69,130.89,130.69,130.8,38133.0,125.2327,125.4244,125.2327,125.3381,38133.0
2020-06-05 10:50:00,130.8,131.06,130.8,131.03,31250.0,125.3381,125.5873,125.3381,125.5585,31250.0
2020-06-05 10:55:00,131.05,131.22,130.98,131.19,30434.0,125.5777,125.7406,125.5106,125.7118,30434.0
2020-06-05 11:00:00,131.18,131.25,131.12,131.25,50199.0,125.7023,125.7693,125.6448,125.7693,50199.0
2020-06-05 11:05:00,131.25,131.33,131.17,131.19,43025.0,125.7693,125.846,125.6927,125.7118,43025.0
2020-06-05 11:10:00,131.21,131.36,131.19,131.33,17938.0,125.731,125.8748,125.7118,125.846,17938.0
2020-06-05 11:15:00,131.33,131.37,131.24,131.34,51848.0,125.846,125.8843,125.7598,125.8556,51848.0
2020-06-05 11:20:00,131.35,131.72,131.35,131.7,40534.0,125.8652,126.2197,125.8652,126.2006,40534.0
2020-06-05 11:25:00,131.71,131.73,131.64,131.72,24363.0,126.2101,126.2293,126.1431,126.2197,24363.0
2020-06-05 11:30:00,131.73,131.95,131.69,131.72,51312.0,126.2293,126.4401,126.191,126.2197,51312.0
2020-06-05 11:35:00,131.7,131.73,131.53,131.58,47626.0,126.2006,126.2293,126.0377,126.0856,47626.0
2020-06-05 11:40:00,131.56,131.56,131.45,131.49,20592.0,126.0664,126.0664,125.961,125.9993,20592.0
2020-06-05 11:45:00,131.47,131.58,131.46,131.58,26455.0,125.9802,126.0856,125.9706,126.0856,26455.0
2020-06-05 11:50:00,131.58,131.8,131.57,131.69,78605.0,126.0856,126.2964,126.076,126.191,78605.0
2020-06-05 11:55:00,131.68,131.68,131.52,131.59,27107.0,126.1814,126.1814,126.0281,126.0951,27107.0
2020-06-05 12:00:00,131.61,131.63,131.51,131.57,28250.0,126.1143,126.1335,126.0185,126.076,28250.0
2020-06-05 12:05:00,131.58,131.66,131.52,131.53,23531.0,126.0856,126.1622,126.0281,126.0377,23531.0
2020-06-05 12:10:00,131.54,131.58,131.28,131.28,38384.0,126.0472,126.0856,125.7981,125.7981,38384.0
2020-06-05 12:15:00,131.29,131.31,131.14,131.17,52051.0,125.8077,125.8268,125.6639,125.6927,52051.0
2020-06-05 12:20:00,131.19,131.41,131.19,131.38,20559.0,125.7118,125.9227,125.7118,125.8939,20559.0
2020-06-05 12:25:00,131.37,131.43,131.32,131.35,42602.0,125.8843,125.9418,125.8364,125.8652,42602.0
2020-06-05 12:30:00,131.36,131.49,131.35,131.49,26865.0,125.8748,125.9993,125.8652,125.9993,26865.0
2020-06-05 12:35:00,131.48,131.64,131.48,131.63,24202.0,125.9897,126.1431,125.9897,126.1335,24202.0
2020-06-05 12:40:00,131.64,131.64,131.41,131.43,52982.0,126.1431,126.1431,125.9227,125.9418,52982.0
2020-06-05 12:45:00,131.44,131.56,131.44,131.55,14216.0,125.9514,126.0664,125.9514,126.0568,14216.0
2020-06-05 12:50:00,131.55,131.59,131.47,131.59,27628.0,126.0568,126.0951,125.9802,126.0951,27628.0
2020-06-05 12:55:00,131.58,131.69,131.51,131.68,20797.0,126.0856,126.191,126.0185,126.1814,20797.0
2020-06-05 13:00:00,131.67,131.71,131.47,131.58,18312.0,126.1718,126.2101,125.9802,126.0856,18312.0
2020-06-05 13:05:00,131.58,131.69,131.57,131.66,28470.0,126.0856,126.191,126.076,126.1622,28470.0
2020-06-05 13:10:00,131.66,131.74,131.62,131.71,67976.0,126.1622,126.2389,126.1239,126.2101,67976.0
2020-06-05 13:15:00,131.71,131.77,131.68,131.77,22855.0,126.2101,126.2676,126.1814,126.2676,22855.0
2020-06-05 13:20:00,131.77,131.91,131.73,131.89,30773.0,126.2676,126.4018,126.2293,126.3826,30773.0
2020-06-05 13:25:00,131.9,131.92,131.84,131.92,30739.0,126.3922,126.4114,126.3347,126.4114,30739.0
2020-06-05 13:30:00,131.93,131.97,131.89,131.91,20251.0,126.4209,126.4593,126.3826,126.4018,20251.0
2020-06-05 13:35:00,131.9,131.91,131.8,131.81,35097.0,126.3922,126.4018,126.2964,126.306,35097.0
2020-06-05 13:40:00,131.8,131.9,131.77,131.87,30797.0,126.2964,126.3922,126.2676,126.3635,30797.0
2020-06-05 13:45:00,131.88,131.91,131.74,131.75,23603.0,126.373,126.4018,126.2389,126.2485,23603.0
2020-06-05 13:50:00,131.76,131.78,131.67,131.7,27160.0,126.258,126.2772,126.1718,126.2006,27160.0
2020-06-05 13:55:00,131.69,131.77,131.64,131.74,30253.0,126.191,126.2676,126.1431,126.2389,30253.0
2020-06-05 14:00:00,131.73,131.88,131.72,131.84,44709.0,126.2293,126.373,126.2197,126.3347,44709.0
2020-06-05 14:05:00,131.84,131.84,131.6,131.64,41568.0,126.3347,126.3347,126.1047,126.1431,41568.0
2020-06-05 14:10:00,131.65,131.69,131.54,131.58,40792.0,126.1526,126.191,126.0472,126.0856,40792.0
2020-06-05 14:15:00,131.57,131.66,131.56,131.62,28728.0,126.076,126.1622,126.0664,126.1239,28728.0
2020-06-05 14:20:00,131.62,131.69,131.54,131.63,26853.0,126.1239,126.191,126.0472,126.1335,26853.0
2020-06-05 14:25:00,131.63,131.76,131.62,131.75,26943.0,126.1335,126.258,126.1239,126.2485,26943.0
2020-06-05 14:30:00,131.74,131.86,131.69,131.72,26644.0,126.2389,126.3539,126.191,126.2197,26644.0
2020-06-05 14:35:00,131.72,131.87,131.43,131.86,95907.0,126.2197,126.3635,125.9418,126.3539,95907.0
2020-06-05 14:40:00,131.87,131.99,131.85,131.93,29224.0,126.3635,126.4784,126.3443,126.4209,29224.0
2020-06-05 14:45:00,131.93,131.94,131.7,131.73,34694.0,126.4209,126.4305,126.2006,126.2293,34694.0
2020-06-05 14:50:00,131.75,131.82,131.53,131.59,23103.0,126.2485,126.3155,126.0377,126.0951,23103.0
2020-06-05 14:55:00,131.58,131.64,131.53,131.63,24573.0,126.0856,126.1431,126.0377,126.1335,24573.0
2020-06-05 15:00:00,131.63,131.74,131.57,131.63,26106.0,126.1335,126.2389,126.076,126.1335,26106.0
2020-06-05 15:05:00,131.63,131.68,131.47,131.53,30206.0,126.1335,126.1814,125.9802,126.0377,30206.0
2020-06-05 15:10:00,131.54,131.55,131.35,131.39,38973.0,126.0472,126.0568,125.8652,125.9035,38973.0
2020-06-05 15:15:00,131.4,131.47,131.29,131.43,34398.0,125.9131,125.9802,125.8077,125.9418,34398.0
2020-06-05 15:20:00,131.43,131.53,131.3,131.42,34824.0,125.9418,126.0377,125.8173,125.9322,34824.0
2020-06-05 15:25:00,131.41,131.68,131.4,131.66,37978.0,125.9227,126.1814,125.9131,126.1622,37978.0
2020-06-05 15:30:00,131.65,131.66,131.33,131.33,350032.0,126.1526,126.1622,125.846,125.846,350032.0
2020-06-05 15:35:00,131.33,131.41,131.1,131.14,559341.0,125.846,125.9227,125.6256,125.6639,559341.0
2020-06-05 15:40:00,131.14,131.15,130.98,131.04,457895.0,125.6639,125.6735,125.5106,125.5681,457895.0
2020-06-05 15:45:00,131.04,131.06,130.75,130.95,85832.0,125.5681,125.5873,125.2902,125.4819,85832.0
2020-06-05 15:50:00,130.95,131.16,130.82,131.16,97253.0,125.4819,125.6831,125.3573,125.6831,97253.0
2020-06-05 15:55:00,131.15,131.36,131.09,131.25,193783.0,125.6735,125.8748,125.616,125.7693,193783.0
2020-06-08 09:30:00,132.26,132.7,132.01,132.63,109342.0,126.7372,127.1588,126.4976,127.0917,109342.0
2020-06-08 09:35:00,132.65,132.76,132.52,132.53,96928.0,127.1109,127.2163,126.9863,126.9959,96928.0
2020-06-08 09:40:00,132.53,132.86,132.36,132.71,78180.0,126.9959,127.3121,126.833,127.1684,78180.0
2020-06-08 09:45:00,132.7,132.74,132.53,132.59,74129.0,127.1588,127.1971,126.9959,127.0534,74129.0
2020-06-08 09:50:00,132.58,132.66,132.44,132.65,51645.0,127.0438,127.1205,126.9097,127.1109,51645.0
2020-06-08 09:55:00,132.64,132.64,132.33,132.46,43600.0,127.1013,127.1013,126.8042,126.9288,43600.0
2020-06-08 10:00:00,132.46,132.49,132.27,132.34,49556.0,126.9288,126.9576,126.7468,126.8138,49556.0
2020-06-08 10:05:00,132.32,132.43,132.23,132.26,46561.0,126.7947,126.9001,126.7084,126.7372,46561.0
2020-06-08 10:10:00,132.26,132.46,132.23,132.42,33446.0,126.7372,126.9288,126.7084,126.8905,33446.0
2020-06-08 10:15:00,132.39,132.44,132.29,132.39,22920.0,126.8617,126.9097,126.7659,126.8617,22920.0
2020-06-08 10:20:00,132.39,132.57,132.3,132.57,31050.0,126.8617,127.0342,126.7755,127.0342,31050.0
2020-06-08 10:25:00,132.53,132.56,132.42,132.52,35709.0,126.9959,127.0246,126.8905,126.9863,35709.0
2020-06-08 10:30:00,132.54,132.55,132.33,132.34,34415.0,127.0055,127.0151,126.8042,126.8138,34415.0
2020-06-08 10:35:00,132.34,132.37,132.2,132.23,29688.0,126.8138,126.8426,126.6797,126.7084,29688.0
2020-06-08 10:40:00,132.21,132.35,132.18,132.25,28504.0,126.6893,126.8234,126.6605,126.7276,28504.0
2020-06-08 10:45:00,132.26,132.3,132.17,132.27,41650.0,126.7372,126.7755,126.6509,126.7468,41650.0
2020-06-08 10:50:00,132.27,132.3,132.17,132.26,32892.0,126.7468,126.7755,126.6509,126.7372,32892.0
2020-06-08 10:55:00,132.28,132.3,132.17,132.22,26481.0,126.7563,126.7755,126.6509,126.6988,26481.0
2020-06-08 11:00:00,132.24,132.38,132.24,132.33,54817.0,126.718,126.8522,126.718,126.8042,54817.0
2020-06-08 11:05:00,132.33,132.4,132.23,132.37,33441.0,126.8042,126.8713,126.7084,126.8426,33441.0
2020-06-08 11:10:00,132.36,132.56,132.35,132.47,19767.0,126.833,127.0246,126.8234,126.9384,19767.0
2020-06-08 11:15:00,132.46,132.58,132.44,132.5,40926.0,126.9288,127.0438,126.9097,126.9671,40926.0
2020-06-08 11:20:00,132.49,132.56,132.43,132.43,47710.0,126.9576,127.0246,126.9001,126.9001,47710.0
2020-06-08 11:25:00,132.46,132.49,132.43,132.44,20138.0,126.9288,126.9576,126.9001,126.9097,20138.0
2020-06-08 11:30:00,132.44,132.47,132.38,132.39,14965.0,126.9097,126.9384,126.8522,126.8617,14965.0
2020-06-08 11:35:00,132.39,132.39,132.08,132.14,21556.0,126.8617,126.8617,126.5647,126.6222,21556.0
2020-06-08 11:40:00,132.15,132.2,132.12,132.17,31402.0,126.6318,126.6797,126.603,126.6509,31402.0
2020-06-08 11:45:00,132.15,132.31,132.15,132.31,17806.0,126.6318,126.7851,126.6318,126.7851,17806.0
2020-06-08 11:50:00,132.31,132.31,132.18,132.21,19302.0,126.7851,126.7851,126.6605,126.6893,19302.0
2020-06-08 11:55:00,132.22,132.32,132.22,132.23,15321.0,126.6988,126.7947,126.6988,126.7084,15321.0
2020-06-08 12:00:00,132.23,132.35,132.22,132.26,13914.0,126.7084,126.8234,126.6988,126.7372,13914.0
2020-06-08 12:05:00,132.27,132.36,132.26,132.36,59696.0,126.7468,126.833,126.7372,126.833,59696.0
2020-06-08 12:10:00,132.34,132.37,132.06,132.07,22726.0,126.8138,126.8426,126.5455,126.5551,22726.0
2020-06-08 12:15:00,132.07,132.22,132.07,132.18,17381.0,126.5551,126.6988,126.5551,126.6605,17381.0
2020-06-08 12:20:00,132.18,132.2,132.1,132.19,25592.0,126.6605,126.6797,126.5838,126.6701,25592.0
2020-06-08 12:25:00,132.19,132.19,132.07,132.11,21116.0,126.6701,126.6701,126.5551,126.5934,21116.0
2020-06-08 12:30:00,132.11,132.18,132.05,132.17,12207.0,126.5934,126.6605,126.5359,126.6509,12207.0
2020-06-08 12:35:00,132.18,132.21,132.14,132.2,9603.0,126.6605,126.6893,126.6222,126.6797,9603.0
2020-06-08 12:40:00,132.19,132.27,132.14,132.17,25621.0,126.6701,126.7468,126.6222,126.6509,25621.0
2020-06-08 12:45:00,132.19,132.22,132.18,132.2,24689.0,126.6701,126.6988,126.6605,126.6797,24689.0
2020-06-08 12:50:00,132.23,132.35,132.22,132.33,11466.0,126.7084,126.8234,126.6988,126.8042,11466.0
2020-06-08 12:55:00,132.32,132.35,132.26,132.32,11067.0,126.7947,126.8234,126.7372,126.7947,11067.0
2020-06-08 13:00:00,132.34,132.34,132.26,132.3,37107.0,126.8138,126.8138,126.7372,126.7755,37107.0
2020-06-08 13:05:00,132.29,132.36,132.27,132.33,20152.0,126.7659,126.833,126.7468,126.8042,20152.0
2020-06-08 13:10:00,132.33,132.42,132.32,132.33,14748.0,126.8042,126.8905,126.7947,126.8042,14748.0
2020-06-08 13:15:00,132.32,132.35,132.27,132.29,15816.0,126.7947,126.8234,126.7468,126.7659,15816.0
2020-06-08 13:20:00,132.3,132.35,132.28,132.31,15234.0,126.7755,126.8234,126.7563,126.7851,15234.0
2020-06-08 13:25:00,132.29,132.33,132.26,132.3,11969.0,126.7659,126.8042,126.7372,126.7755,11969.0
2020-06-08 13:30:00,132.31,132.53,132.28,132.52,33924.0,126.7851,126.9959,126.7563,126.9863,33924.0
2020-06-08 13:35:00,132.52,132.66,132.45,132.59,45895.0,126.9863,127.1205,126.9192,127.0534,45895.0
2020-06-08 13:40:00,132.58,132.61,132.56,132.6,24875.0,127.0438,127.0726,127.0246,127.063,24875.0
2020-06-08 13:45:00,132.59,132.64,132.58,132.61,5983.0,127.0534,127.1013,127.0438,127.0726,5983.0
2020-06-08 13:50:00,132.62,132.62,132.54,132.59,10943.0,127.0821,127.0821,127.0055,127.0534,10943.0
2020-06-08 13:55:00,132.59,132.61,132.52,132.53,25855.0,127.0534,127.0726,126.9863,126.9959,25855.0
2020-06-08 14:00:00,132.53,132.59,132.49,132.56,38161.0,126.9959,127.0534,126.9576,127.0246,38161.0
2020-06-08 14:05:00,132.56,132.61,132.54,132.6,16937.0,127.0246,127.0726,127.0055,127.063,16937.0
2020-06-08 14:10:00,132.61,132.64,132.58,132.59,14360.0,127.0726,127.1013,127.0438,127.0534,14360.0
2020-06-08 14:15:00,132.59,132.61,132.52,132.61,27870.0,127.0534,127.0726,126.9863,127.0726,27870.0
2020-06-08 14:20:00,132.6,132.64,132.58,132.61,15111.0,127.063,127.1013,127.0438,127.0726,15111.0
2020-06-08 14:25:00,132.63,132.71,132.62,132.65,45706.0,127.0917,127.1684,127.0821,127.1109,45706.0
2020-06-08 14:30:00,132.66,132.67,132.54,132.62,19952.0,127.1205,127.13,127.0055,127.0821,19952.0
2020-06-08 14:35:00,132.66,132.73,132.64,132.67,10774.0,127.1205,127.1875,127.1013,127.13,10774.0
2020-06-08 14:40:00,132.68,132.69,132.55,132.55,18544.0,127.1396,127.1492,127.0151,127.0151,18544.0
2020-06-08 14:45:00,132.55,132.62,132.49,132.58,16915.0,127.0151,127.0821,126.9576,127.0438,16915.0
2020-06-08 14:50:00,132.6,132.65,132.56,132.64,13405.0,127.063,127.1109,127.0246,127.1013,13405.0
2020-06-08 14:55:00,132.65,132.8,132.64,132.79,17558.0,127.1109,127.2546,127.1013,127.245,17558.0
2020-06-08 15:00:00,132.79,132.79,132.62,132.63,89688.0,127.245,127.245,127.0821,127.0917,89688.0
2020-06-08 15:05:00,132.64,132.67,132.61,132.65,12530.0,127.1013,127.13,127.0726,127.1109,12530.0
2020-06-08 15:10:00,132.66,132.7,132.62,132.67,30199.0,127.1205,127.1588,127.0821,127.13,30199.0
2020-06-08 15:15:00,132.68,132.7,132.63,132.67,23091.0,127.1396,127.1588,127.0917,127.13,23091.0
2020-06-08 15:20:00,132.68,132.85,132.68,132.8,21890.0,127.1396,127.3025,127.1396,127.2546,21890.0
2020-06-08 15:25:00,132.8,132.89,132.78,132.84,14888.0,127.2546,127.3409,127.2355,127.2929,14888.0
2020-06-08 15:30:00,132.83,132.97,132.8,132.89,43258.0,127.2834,127.4175,127.2546,127.3409,43258.0
2020-06-08 15:35:00,132.89,133.04,132.89,133.04,38025.0,127.3409,127.4846,127.3409,127.4846,38025.0
2020-06-08 15:40:00,133.03,133.1,133.02,133.06,35601.0,127.475,127.5421,127.4654,127.5038,35601.0
2020-06-08 15:45:00,133.05,133.07,132.95,133.06,52481.0,127.4942,127.5133,127.3984,127.5038,52481.0
2020-06-08 15:50:00,133.08,133.29,133.08,133.12,137305.0,127.5229,127.7242,127.5229,127.5613,137305.0
2020-06-08 15:55:00,133.11,133.3,133.05,133.28,138780.0,127.5517,127.7337,127.4942,127.7146,138780.0
2020-06-09 09:30:00,132.08,132.1,131.56,131.77,102608.0,126.5647,126.5838,126.0664,126.2676,102608.0
2020-06-09 09:35:00,131.79,132.15,131.77,131.82,30831.0,126.2868,126.6318,126.2676,126.3155,30831.0
2020-06-09 09:40:00,131.83,132.0,131.66,131.91,27257.0,126.3251,126.488,126.1622,126.4018,27257.0
2020-06-09 09:45:00,131.93,131.94,131.73,131.73,21536.0,126.4209,126.4305,126.2293,126.2293,21536.0
2020-06-09 09:50:00,131.69,131.8,131.52,131.69,58124.0,126.191,126.2964,126.0281,126.191,58124.0
2020-06-09 09:55:00,131.7,131.75,131.56,131.58,46321.0,126.2006,126.2485,126.0664,126.0856,46321.0
2020-06-09 10:00:00,131.59,131.6,131.37,131.59,46323.0,126.0951,126.1047,125.8843,126.0951,46323.0
2020-06-09 10:05:00,131.58,131.63,131.37,131.44,27222.0,126.0856,126.1335,125.8843,125.9514,27222.0
2020-06-09 10:10:00,131.43,131.44,131.24,131.36,34097.0,125.9418,125.9514,125.7598,125.8748,34097.0
2020-06-09 10:15:00,131.35,131.79,131.35,131.79,21911.0,125.8652,126.2868,125.8652,126.2868,21911.0
2020-06-09 10:20:00,131.79,131.96,131.73,131.95,16732.0,126.2868,126.4497,126.2293,126.4401,16732.0
2020-06-09 10:25:00,131.94,132.02,131.86,131.91,42234.0,126.4305,126.5072,126.3539,126.4018,42234.0
2020-06-09 10:30:00,131.92,131.99,131.86,131.98,43082.0,126.4114,126.4784,126.3539,126.4689,43082.0
2020-06-09 10:35:00,131.99,132.19,131.93,132.19,31438.0,126.4784,126.6701,126.4209,126.6701,31438.0
2020-06-09 10:40:00,132.21,132.44,132.2,132.44,29548.0,126.6893,126.9097,126.6797,126.9097,29548.0
2020-06-09 10:45:00,132.43,132.66,132.4,132.65,41508.0,126.9001,127.1205,126.8713,127.1109,41508.0
2020-06-09 10:50:00,132.62,132.76,132.57,132.74,31545.0,127.0821,127.2163,127.0342,127.1971,31545.0
2020-06-09 10:55:00,132.78,132.78,132.57,132.6,30756.0,127.2355,127.2355,127.0342,127.063,30756.0
2020-06-09 11:00:00,132.58,132.68,132.43,132.68,54879.0,127.0438,127.1396,126.9001,127.1396,54879.0
2020-06-09 11:05:00,132.71,132.71,132.5,132.69,19664.0,127.1684,127.1684,126.9671,127.1492,19664.0
2020-06-09 11:10:00,132.71,132.79,132.49,132.5,21493.0,127.1684,127.245,126.9576,126.9671,21493.0
2020-06-09 11:15:00,132.5,132.53,132.32,132.41,38686.0,126.9671,126.9959,126.7947,126.8809,38686.0
2020-06-09 11:20:00,132.39,132.61,132.34,132.53,31512.0,126.8617,127.0726,126.8138,126.9959,31512.0
2020-06-09 11:25:00,132.52,132.62,132.42,132.49,26447.0,126.9863,127.0821,126.8905,126.9576,26447.0
2020-06-09 11:30:00,132.52,132.52,132.41,132.5,85375.0,126.9863,126.9863,126.8809,126.9671,85375.0
2020-06-09 11:35:00,132.5,132.52,132.38,132.48,24085.0,126.9671,126.9863,126.8522,126.948,24085.0
2020-06-09 11:40:00,132.49,132.49,132.37,132.47,14810.0,126.9576,126.9576,126.8426,126.9384,14810.0
2020-06-09 11:45:00,132.46,132.49,132.29,132.35,16105.0,126.9288,126.9576,126.7659,126.8234,16105.0
2020-06-09 11:50:00,132.35,132.39,132.3,132.38,10217.0,126.8234,126.8617,126.7755,126.8522,10217.0
2020-06-09 11:55:00,132.36,132.44,132.34,132.34,11197.0,126.833,126.9097,126.8138,126.8138,11197.0
2020-06-09 12:00:00,132.37,132.39,132.15,132.15,11544.0,126.8426,126.8617,126.6318,126.6318,11544.0
2020-06-09 12:05:00,132.14,132.26,132.1,132.26,17552.0,126.6222,126.7372,126.5838,126.7372,17552.0
2020-06-09 12:10:00,132.26,132.4,132.26,132.4,13909.0,126.7372,126.8713,126.7372,126.8713,13909.0
2020-06-09 12:15:00,132.4,132.46,132.36,132.4,13417.0,126.8713,126.9288,126.833,126.8713,13417.0
2020-06-09 12:20:00,132.41,132.56,132.41,132.52,15411.0,126.8809,127.0246,126.8809,126.9863,15411.0
2020-06-09 12:25:00,132.55,132.59,132.48,132.59,10970.0,127.0151,127.0534,126.948,127.0534,10970.0
2020-06-09 12:30:00,132.58,132.69,132.57,132.6,9609.0,127.0438,127.1492,127.0342,127.063,9609.0
2020-06-09 12:35:00,132.59,132.79,132.54,132.78,13947.0,127.0534,127.245,127.0055,127.2355,13947.0
2020-06-09 12:40:00,132.75,132.76,132.7,132.74,19208.0,127.2067,127.2163,127.1588,127.1971,19208.0
2020-06-09 12:45:00,132.75,132.83,132.74,132.8,12460.0,127.2067,127.2834,127.1971,127.2546,12460.0
2020-06-09 12:50:00,132.81,132.87,132.78,132.8,11630.0,127.2642,127.3217,127.2355,127.2546,11630.0
2020-06-09 12:55:00,132.76,132.78,132.68,132.71,14672.0,127.2163,127.2355,127.1396,127.1684,14672.0
2020-06-09 13:00:00,132.72,132.86,132.72,132.81,18038.0,127.178,127.3121,127.178,127.2642,18038.0
2020-06-09 13:05:00,132.81,132.83,132.72,132.76,23918.0,127.2642,127.2834,127.178,127.2163,23918.0
2020-06-09 13:10:00,132.76,132.79,132.64,132.64,14434.0,127.2163,127.245,127.1013,127.1013,14434.0
2020-06-09 13:15:00,132.65,132.67,132.58,132.67,25673.0,127.1109,127.13,127.0438,127.13,25673.0
2020-06-09 13:20:00,132.69,132.93,132.69,132.93,16166.0,127.1492,127.3792,127.1492,127.3792,16166.0
2020-06-09 13:25:00,132.92,132.95,132.83,132.86,20955.0,127.3696,127.3984,127.2834,127.3121,20955.0
2020-06-09 13:30:00,132.85,132.86,132.81,132.84,10363.0,127.3025,127.3121,127.2642,127.2929,10363.0
2020-06-09 13:35:00,132.86,132.92,132.82,132.83,101939.0,127.3121,127.3696,127.2738,127.2834,101939.0
2020-06-09 13:40:00,132.85,132.93,132.83,132.92,16825.0,127.3025,127.3792,127.2834,127.3696,16825.0
2020-06-09 13:45:00,132.92,132.94,132.79,132.8,54166.0,127.3696,127.3888,127.245,127.2546,54166.0
2020-06-09 13:50:00,132.81,132.84,132.73,132.73,14074.0,127.2642,127.2929,127.1875,127.1875,14074.0
2020-06-09 13:55:00,132.74,132.79,132.71,132.75,13697.0,127.1971,127.245,127.1684,127.2067,13697.0
2020-06-09 14:00:00,132.75,132.8,132.5,132.6,40973.0,127.2067,127.2546,126.9671,127.063,40973.0
2020-06-09 14:05:00,132.59,132.64,132.4,132.41,12191.0,127.0534,127.1013,126.8713,126.8809,12191.0
2020-06-09 14:10:00,132.41,132.55,132.41,132.51,13260.0,126.8809,127.0151,126.8809,126.9767,13260.0
2020-06-09 14:15:00,132.53,132.53,132.28,132.28,29059.0,126.9959,126.9959,126.7563,126.7563,29059.0
2020-06-09 14:20:00,132.28,132.3,132.15,132.16,59762.0,126.7563,126.7755,126.6318,126.6413,59762.0
2020-06-09 14:25:00,132.17,132.26,132.12,132.22,16230.0,126.6509,126.7372,126.603,126.6988,16230.0
2020-06-09 14:30:00,132.22,132.38,132.21,132.34,10862.0,126.6988,126.8522,126.6893,126.8138,10862.0
2020-06-09 14:35:00,132.31,132.31,132.16,132.27,34420.0,126.7851,126.7851,126.6413,126.7468,34420.0
2020-06-09 14:40:00,132.29,132.43,132.28,132.43,81564.0,126.7659,126.9001,126.7563,126.9001,81564.0
2020-06-09 14:45:00,132.42,132.58,132.37,132.58,37275.0,126.8905,127.0438,126.8426,127.0438,37275.0
2020-06-09 14:50:00,132.58,132.65,132.52,132.62,21849.0,127.0438,127.1109,126.9863,127.0821,21849.0
2020-06-09 14:55:00,132.62,132.71,132.57,132.7,23587.0,127.0821,127.1684,127.0342,127.1588,23587.0
2020-06-09 15:00:00,132.7,132.71,132.45,132.48,46714.0,127.1588,127.1684,126.9192,126.948,46714.0
2020-06-09 15:05:00,132.5,132.59,132.41,132.56,27965.0,126.9671,127.0534,126.8809,127.0246,27965.0
2020-06-09 15:10:00,132.57,132.62,132.47,132.59,60598.0,127.0342,127.0821,126.9384,127.0534,60598.0
2020-06-09 15:15:00,132.59,132.71,132.57,132.68,32611.0,127.0534,127.1684,127.0342,127.1396,32611.0
2020-06-09 15:20:00,132.7,132.79,132.66,132.66,24694.0,127.1588,127.245,127.1205,127.1205,24694.0
2020-06-09 15:25:00,132.66,132.82,132.65,132.8,22135.0,127.1205,127.2738,127.1109,127.2546,22135.0
2020-06-09 15:30:00,132.8,132.8,132.55,132.56,39202.0,127.2546,127.2546,127.0151,127.0246,39202.0
2020-06-09 15:35:00,132.54,132.75,132.52,132.75,38534.0,127.0055,127.2067,126.9863,127.2067,38534.0
2020-06-09 15:40:00,132.77,132.9,132.7,132.72,33492.0,127.2259,127.3504,127.1588,127.178,33492.0
2020-06-09 15:45:00,132.72,132.72,132.47,132.51,83475.0,127.178,127.178,126.9384,126.9767,83475.0
2020-06-09 15:50:00,132.51,132.51,132.13,132.2,171563.0,126.9767,126.9767,126.6126,126.6797,171563.0
2020-06-09 15:55:00,132.2,132.43,132.19,132.28,583052.0,126.6797,126.9001,126.6701,126.7563,583052.0
2020-06-10 09:30:00,132.73,132.75,132.39,132.39,51854.0,127.1875,127.2067,126.8617,126.8617,51854.0
2020-06-10 09:35:00,132.32,132.32,132.02,132.08,36753.0,126.7947,126.7947,126.5072,126.5647,36753.0
2020-06-10 09:40:00,132.05,132.09,131.72,131.87,101055.0,126.5359,126.5743,126.2197,126.3635,101055.0
2020-06-10 09:45:00,131.87,131.91,131.56,131.85,104393.0,126.3635,126.4018,126.0664,126.3443,104393.0
2020-06-10 09:50:00,131.89,131.99,131.63,131.64,67084.0,126.3826,126.4784,126.1335,126.1431,67084.0
2020-06-10 09:55:00,131.63,131.98,131.54,131.95,44227.0,126.1335,126.4689,126.0472,126.4401,44227.0
2020-06-10 10:00:00,131.97,132.04,131.82,131.97,25952.0,126.4593,126.5264,126.3155,126.4593,25952.0
2020-06-10 10:05:00,131.96,132.03,131.87,131.93,23947.0,126.4497,126.5168,126.3635,126.4209,23947.0
2020-06-10 10:10:00,131.9,131.9,131.15,131.2,42727.0,126.3922,126.3922,125.6735,125.7214,42727.0
2020-06-10 10:15:00,131.18,131.45,131.02,131.02,42642.0,125.7023,125.961,125.5489,125.5489,42642.0
2020-06-10 10:20:00,131.01,131.05,130.83,131.03,78986.0,125.5394,125.5777,125.3669,125.5585,78986.0
2020-06-10 10:25:00,131.04,131.21,131.01,131.13,86129.0,125.5681,125.731,125.5394,125.6544,86129.0
2020-06-10 10:30:00,131.14,131.47,131.04,131.44,34859.0,125.6639,125.9802,125.5681,125.9514,34859.0
2020-06-10 10:35:00,131.44,131.65,131.43,131.65,24113.0,125.9514,126.1526,125.9418,126.1526,24113.0
2020-06-10 10:40:00,131.64,131.79,131.57,131.59,22258.0,126.1431,126.2868,126.076,126.0951,22258.0
2020-06-10 10:45:00,131.61,131.75,131.5,131.56,32687.0,126.1143,126.2485,126.0089,126.0664,32687.0
2020-06-10 10:50:00,131.58,131.64,131.2,131.22,45141.0,126.0856,126.1431,125.7214,125.7406,45141.0
2020-06-10 10:55:00,131.22,131.24,131.03,131.16,30246.0,125.7406,125.7598,125.5585,125.6831,30246.0
2020-06-10 11:00:00,131.15,131.41,131.08,131.32,27116.0,125.6735,125.9227,125.6064,125.8364,27116.0
2020-06-10 11:05:00,131.33,131.52,131.31,131.33,28993.0,125.846,126.0281,125.8268,125.846,28993.0
2020-06-10 11:10:00,131.34,131.48,131.27,131.48,55604.0,125.8556,125.9897,125.7885,125.9897,55604.0
2020-06-10 11:15:00,131.49,131.6,131.44,131.58,31545.0,125.9993,126.1047,125.9514,126.0856,31545.0
2020-06-10 11:20:00,131.56,131.58,131.43,131.44,27309.0,126.0664,126.0856,125.9418,125.9514,27309.0
2020-06-10 11:25:00,131.43,131.54,131.39,131.45,31023.0,125.9418,126.0472,125.9035,125.961,31023.0
2020-06-10 11:30:00,131.45,131.53,131.38,131.39,34112.0,125.961,126.0377,125.8939,125.9035,34112.0
2020-06-10 11:35:00,131.38,131.56,131.21,131.56,26941.0,125.8939,126.0664,125.731,126.0664,26941.0
2020-06-10 11:40:00,131.57,131.71,131.47,131.54,31567.0,126.076,126.2101,125.9802,126.0472,31567.0
2020-06-10 11:45:00,131.56,131.61,131.44,131.5,23757.0,126.0664,126.1143,125.9514,126.0089,23757.0
2020-06-10 11:50:00,131.49,131.67,131.45,131.67,20611.0,125.9993,126.1718,125.961,126.1718,20611.0
2020-06-10 11:55:00,131.63,131.73,131.53,131.72,16919.0,126.1335,126.2293,126.0377,126.2197,16919.0
2020-06-10 12:00:00,131.73,131.74,131.6,131.64,27917.0,126.2293,126.2389,126.1047,126.1431,27917.0
2020-06-10 12:05:00,131.62,131.64,131.25,131.4,27758.0,126.1239,126.1431,125.7693,125.9131,27758.0
2020-06-10 12:10:00,131.42,131.55,131.38,131.47,23332.0,125.9322,126.0568,125.8939,125.9802,23332.0
2020-06-10 12:15:00,131.42,131.7,131.4,131.7,29074.0,125.9322,126.2006,125.9131,126.2006,29074.0
2020-06-10 12:20:00,131.7,131.84,131.66,131.84,13469.0,126.2006,126.3347,126.1622,126.3347,13469.0
2020-06-10 12:25:00,131.85,131.87,131.75,131.79,11630.0,126.3443,126.3635,126.2485,126.2868,11630.0
2020-06-10 12:30:00,131.74,131.78,131.65,131.68,11788.0,126.2389,126.2772,126.1526,126.1814,11788.0
2020-06-10 12:35:00,131.65,131.68,131.59,131.67,16732.0,126.1526,126.1814,126.0951,126.1718,16732.0
2020-06-10 12:40:00,131.66,131.7,131.6,131.66,17213.0,126.1622,126.2006,126.1047,126.1622,17213.0
2020-06-10 12:45:00,131.65,131.69,131.59,131.6,67457.0,126.1526,126.191,126.0951,126.1047,67457.0
2020-06-10 12:50:00,131.59,131.7,131.59,131.66,15414.0,126.0951,126.2006,126.0951,126.1622,15414.0
2020-06-10 12:55:00,131.67,131.75,131.67,131.69,19370.0,126.1718,126.2485,126.1718,126.191,19370.0
2020-06-10 13:00:00,131.65,131.65,131.41,131.45,24466.0,126.1526,126.1526,125.9227,125.961,24466.0
2020-06-10 13:05:00,131.46,131.65,131.44,131.64,18304.0,125.9706,126.1526,125.9514,126.1431,18304.0
2020-06-10 13:10:00,131.63,131.63,131.37,131.44,16135.0,126.1335,126.1335,125.8843,125.9514,16135.0
2020-06-10 13:15:00,131.43,131.63,131.42,131.55,10991.0,125.9418,126.1335,125.9322,126.0568,10991.0
2020-06-10 13:20:00,131.54,131.54,131.43,131.47,12077.0,126.0472,126.0472,125.9418,125.9802,12077.0
2020-06-10 13:25:00,131.47,131.48,131.34,131.36,16783.0,125.9802,125.9897,125.8556,125.8748,16783.0
2020-06-10 13:30:00,131.37,131.47,131.37,131.43,18861.0,125.8843,125.9802,125.8843,125.9418,18861.0
2020-06-10 13:35:00,131.44,131.45,131.33,131.34,55151.0,125.9514,125.961,125.846,125.8556,55151.0
2020-06-10 13:40:00,131.33,131.4,131.27,131.29,74671.0,125.846,125.9131,125.7885,125.8077,74671.0
2020-06-10 13:45:00,131.31,131.5,131.29,131.47,21922.0,125.8268,126.0089,125.8077,125.9802,21922.0
2020-06-10 13:50:00,131.46,131.47,131.39,131.42,21558.0,125.9706,125.9802,125.9035,125.9322,21558.0
2020-06-10 13:55:00,131.42,131.43,131.25,131.25,15479.0,125.9322,125.9418,125.7693,125.7693,15479.0
2020-06-10 14:00:00,131.26,132.12,130.86,132.09,135121.0,125.7789,126.603,125.3956,126.5743,135121.0
2020-06-10 14:05:00,132.09,132.3,131.91,131.92,67014.0,126.5743,126.7755,126.4018,126.4114,67014.0
2020-06-10 14:10:00,131.94,132.25,131.94,132.25,24764.0,126.4305,126.7276,126.4305,126.7276,24764.0
2020-06-10 14:15:00,132.28,132.49,132.24,132.37,56066.0,126.7563,126.9576,126.718,126.8426,56066.0
2020-06-10 14:20:00,132.36,132.42,132.13,132.19,31256.0,126.833,126.8905,126.6126,126.6701,31256.0
2020-06-10 14:25:00,132.17,132.31,132.16,132.3,26957.0,126.6509,126.7851,126.6413,126.7755,26957.0
2020-06-10 14:30:00,132.31,132.31,131.87,131.87,42930.0,126.7851,126.7851,126.3635,126.3635,42930.0
2020-06-10 14:35:00,131.87,131.99,131.65,131.65,90819.0,126.3635,126.4784,126.1526,126.1526,90819.0
2020-06-10 14:40:00,131.63,131.79,131.18,131.76,51986.0,126.1335,126.2868,125.7023,126.258,51986.0
2020-06-10 14:45:00,131.75,131.83,131.38,131.38,34464.0,126.2485,126.3251,125.8939,125.8939,34464.0
2020-06-10 14:50:00,131.37,131.48,130.92,131.07,32954.0,125.8843,125.9897,125.4531,125.5969,32954.0
2020-06-10 14:55:00,131.07,131.34,131.01,131.33,59223.0,125.5969,125.8556,125.5394,125.846,59223.0
2020-06-10 15:00:00,131.31,131.35,130.92,131.01,81974.0,125.8268,125.8652,125.4531,125.5394,81974.0
2020-06-10 15:05:00,131.03,131.63,131.03,131.54,127311.0,125.5585,126.1335,125.5585,126.0472,127311.0
2020-06-10 15:10:00,131.54,131.7,131.46,131.61,53485.0,126.0472,126.2006,125.9706,126.1143,53485.0
2020-06-10 15:15:00,131.66,131.66,131.42,131.59,18232.0,126.1622,126.1622,125.9322,126.0951,18232.0
2020-06-10 15:20:00,131.57,131.59,131.41,131.48,24178.0,126.076,126.0951,125.9227,125.9897,24178.0
2020-06-10 15:25:00,131.5,131.93,131.32,131.92,72709.0,126.0089,126.4209,125.8364,126.4114,72709.0
2020-06-10 15:30:00,131.93,131.96,131.72,131.8,25811.0,126.4209,126.4497,126.2197,126.2964,25811.0
2020-06-10 15:35:00,131.81,131.81,131.59,131.7,36653.0,126.306,126.306,126.0951,126.2006,36653.0
2020-06-10 15:40:00,131.69,131.69,131.48,131.51,35798.0,126.191,126.191,125.9897,126.0185,35798.0
2020-06-10 15:45:00,131.52,131.52,131.06,131.22,31387.0,126.0281,126.0281,125.5873,125.7406,31387.0
2020-06-10 15:50:00,131.22,131.4,131.15,131.28,85139.0,125.7406,125.9131,125.6735,125.7981,85139.0
2020-06-10 15:55:00,131.29,131.32,130.96,130.98,155800.0,125.8077,125.8364,125.4915,125.5106,155800.0
2020-06-11 09:30:00,126.77,127.26,126.32,127.25,283070.0,121.4764,121.946,121.0452,121.9364,283070.0
2020-06-11 09:35:00,127.26,127.42,127.04,127.25,214184.0,121.946,122.0993,121.7351,121.9364,214184.0
2020-06-11 09:40:00,127.28,127.5,127.12,127.47,154264.0,121.9651,122.1759,121.8118,122.1472,154264.0
2020-06-11 09:45:00,127.46,127.91,127.44,127.74,82452.0,122.1376,122.5688,122.1184,122.4059,82452.0
2020-06-11 09:50:00,127.71,128.05,127.6,128.02,62476.0,122.3772,122.703,122.2718,122.6742,62476.0
2020-06-11 09:55:00,127.94,128.23,127.84,128.11,109013.0,122.5976,122.8755,122.5017,122.7605,109013.0
2020-06-11 10:00:00,128.13,128.31,127.73,127.8,117028.0,122.7796,122.9521,122.3963,122.4634,117028.0
2020-06-11 10:05:00,127.8,128.16,127.79,128.01,45074.0,122.4634,122.8084,122.4538,122.6646,45074.0
2020-06-11 10:10:00,127.94,128.63,127.93,128.54,52078.0,122.5976,123.2587,122.588,123.1725,52078.0
2020-06-11 10:15:00,128.56,128.62,128.32,128.51,40166.0,123.1917,123.2492,122.9617,123.1438,40166.0
2020-06-11 10:20:00,128.53,128.66,128.39,128.4,34942.0,123.1629,123.2875,123.0288,123.0384,34942.0
2020-06-11 10:25:00,128.33,128.34,128.0,128.0,45874.0,122.9713,122.9809,122.6551,122.6551,45874.0
2020-06-11 10:30:00,128.0,128.54,127.96,128.43,27362.0,122.6551,123.1725,122.6167,123.0671,27362.0
2020-06-11 10:35:00,128.41,128.62,128.25,128.5,27521.0,123.0479,123.2492,122.8946,123.1342,27521.0
2020-06-11 10:40:00,128.5,128.53,128.21,128.22,44504.0,123.1342,123.1629,122.8563,122.8659,44504.0
2020-06-11 10:45:00,128.23,128.33,127.93,127.93,56683.0,122.8755,122.9713,122.588,122.588,56683.0
2020-06-11 10:50:00,127.93,128.1,127.93,128.0,41520.0,122.588,122.7509,122.588,122.6551,41520.0
2020-06-11 10:55:00,127.99,128.0,127.53,127.57,88820.0,122.6455,122.6551,122.2047,122.243,88820.0
2020-06-11 11:00:00,127.56,127.56,127.26,127.42,92488.0,122.2334,122.2334,121.946,122.0993,92488.0
2020-06-11 11:05:00,127.42,127.66,127.4,127.46,70785.0,122.0993,122.3293,122.0801,122.1376,70785.0
2020-06-11 11:10:00,127.45,127.54,127.34,127.35,34975.0,122.128,122.2143,122.0226,122.0322,34975.0
2020-06-11 11:15:00,127.35,127.79,127.35,127.75,36850.0,122.0322,122.4538,122.0322,122.4155,36850.0
2020-06-11 11:20:00,127.74,127.86,127.66,127.78,60126.0,122.4059,122.5209,122.3293,122.4442,60126.0
2020-06-11 11:25:00,127.77,127.77,127.5,127.54,32100.0,122.4347,122.4347,122.1759,122.2143,32100.0
2020-06-11 11:30:00,127.54,127.63,127.27,127.3,26875.0,122.2143,122.3005,121.9555,121.9843,26875.0
2020-06-11 11:35:00,127.31,127.43,127.25,127.25,24936.0,121.9939,122.1089,121.9364,121.9364,24936.0
2020-06-11 11:40:00,127.24,127.25,126.97,127.11,96770.0,121.9268,121.9364,121.6681,121.8022,96770.0
2020-06-11 11:45:00,127.13,127.14,126.8,126.91,64674.0,121.8214,121.831,121.5052,121.6106,64674.0
2020-06-11 11:50:00,126.9,127.07,126.82,127.01,51438.0,121.601,121.7639,121.5243,121.7064,51438.0
2020-06-11 11:55:00,126.99,127.17,126.96,127.17,39609.0,121.6872,121.8597,121.6585,121.8597,39609.0
2020-06-11 12:00:00,127.14,127.15,126.85,126.94,38762.0,121.831,121.8405,121.5531,121.6393,38762.0
2020-06-11 12:05:00,126.92,126.98,126.6,126.64,30553.0,121.6202,121.6776,121.3135,121.3518,30553.0
2020-06-11 12:10:00,126.64,126.69,126.46,126.5,24777.0,121.3518,121.3998,121.1794,121.2177,24777.0
2020-06-11 12:15:00,126.47,126.48,126.04,126.13,162455.0,121.1889,121.1985,120.7769,120.8631,162455.0
2020-06-11 12:20:00,126.13,126.31,126.08,126.12,52848.0,120.8631,121.0356,120.8152,120.8536,52848.0
2020-06-11 12:25:00,126.1,126.12,125.85,126.04,81296.0,120.8344,120.8536,120.5948,120.7769,81296.0
2020-06-11 12:30:00,126.0,126.54,126.0,126.41,64290.0,120.7386,121.256,120.7386,121.1314,64290.0
2020-06-11 12:35:00,126.4,126.5,126.29,126.29,59136.0,121.1219,121.2177,121.0165,121.0165,59136.0
2020-06-11 12:40:00,126.28,126.38,125.89,125.91,25404.0,121.0069,121.1027,120.6332,120.6523,25404.0
2020-06-11 12:45:00,125.92,126.07,125.69,125.71,41466.0,120.6619,120.8056,120.4415,120.4607,41466.0
2020-06-11 12:50:00,125.73,125.73,125.4,125.4,33800.0,120.4798,120.4798,120.1636,120.1636,33800.0
2020-06-11 12:55:00,125.37,125.69,125.11,125.13,84687.0,120.1349,120.4415,119.8857,119.9049,84687.0
2020-06-11 13:00:00,125.16,125.88,125.1,125.85,92358.0,119.9336,120.6236,119.8762,120.5948,92358.0
2020-06-11 13:05:00,125.85,125.85,125.55,125.69,32873.0,120.5948,120.5948,120.3074,120.4415,32873.0
2020-06-11 13:10:00,125.65,125.98,125.49,125.98,38480.0,120.4032,120.7194,120.2499,120.7194,38480.0
2020-06-11 13:15:00,125.99,126.17,125.82,125.86,54490.0,120.729,120.9015,120.5661,120.6044,54490.0
2020-06-11 13:20:00,125.86,126.11,125.86,126.06,17881.0,120.6044,120.844,120.6044,120.7961,17881.0
2020-06-11 13:25:00,126.07,126.07,125.66,125.69,36365.0,120.8056,120.8056,120.4128,120.4415,36365.0
2020-06-11 13:30:00,125.7,125.91,125.64,125.86,21866.0,120.4511,120.6523,120.3936,120.6044,21866.0
2020-06-11 13:35:00,125.85,125.85,125.55,125.57,37114.0,120.5948,120.5948,120.3074,120.3265,37114.0
2020-06-11 13:40:00,125.59,125.65,125.38,125.38,14652.0,120.3457,120.4032,120.1445,120.1445,14652.0
2020-06-11 13:45:00,125.4,125.61,125.34,125.49,32798.0,120.1636,120.3649,120.1061,120.2499,32798.0
2020-06-11 13:50:00,125.48,125.73,125.42,125.73,19970.0,120.2403,120.4798,120.1828,120.4798,19970.0
2020-06-11 13:55:00,125.72,125.91,125.63,125.77,39198.0,120.4703,120.6523,120.384,120.5182,39198.0
2020-06-11 14:00:00,125.73,125.8,125.28,125.35,53582.0,120.4798,120.5469,120.0486,120.1157,53582.0
2020-06-11 14:05:00,125.36,125.65,125.35,125.4,30805.0,120.1253,120.4032,120.1157,120.1636,30805.0
2020-06-11 14:10:00,125.36,125.52,125.07,125.17,45493.0,120.1253,120.2786,119.8474,119.9432,45493.0
2020-06-11 14:15:00,125.18,125.27,125.07,125.11,44591.0,119.9528,120.0391,119.8474,119.8857,44591.0
2020-06-11 14:20:00,125.07,125.37,125.04,125.34,68267.0,119.8474,120.1349,119.8187,120.1061,68267.0
2020-06-11 14:25:00,125.33,125.53,125.3,125.37,66535.0,120.0965,120.2882,120.0678,120.1349,66535.0
2020-06-11 14:30:00,125.38,125.44,124.97,125.05,48222.0,120.1445,120.202,119.7516,119.8282,48222.0
2020-06-11 14:35:00,125.06,125.06,124.66,124.76,27531.0,119.8378,119.8378,119.4545,119.5503,27531.0
2020-06-11 14:40:00,124.75,124.89,124.47,124.63,120062.0,119.5408,119.6749,119.2725,119.4258,120062.0
2020-06-11 14:45:00,124.58,124.81,124.52,124.52,53197.0,119.3779,119.5983,119.3204,119.3204,53197.0
2020-06-11 14:50:00,124.52,124.63,124.21,124.27,76765.0,119.3204,119.4258,119.0233,119.0808,76765.0
2020-06-11 14:55:00,124.24,124.43,124.13,124.4,115630.0,119.0521,119.2341,118.9467,119.2054,115630.0
2020-06-11 15:00:00,124.37,124.7,124.23,124.69,102799.0,119.1766,119.4929,119.0425,119.4833,102799.0
2020-06-11 15:05:00,124.69,124.84,124.58,124.72,64207.0,119.4833,119.627,119.3779,119.512,64207.0
2020-06-11 15:10:00,124.7,124.89,124.5,124.51,68519.0,119.4929,119.6749,119.3012,119.3108,68519.0
2020-06-11 15:15:00,124.46,124.7,124.16,124.42,78986.0,119.2629,119.4929,118.9754,119.2245,78986.0
2020-06-11 15:20:00,124.43,124.44,124.02,124.03,73006.0,119.2341,119.2437,118.8412,118.8508,73006.0
2020-06-11 15:25:00,124.04,124.24,123.89,124.1,77869.0,118.8604,119.0521,118.7167,118.9179,77869.0
2020-06-11 15:30:00,124.1,124.21,123.81,124.08,114060.0,118.9179,119.0233,118.64,118.8987,114060.0
2020-06-11 15:35:00,124.07,124.18,123.89,124.04,163637.0,118.8892,118.9946,118.7167,118.8604,163637.0
2020-06-11 15:40:00,124.05,124.83,124.02,124.82,188825.0,118.87,119.6174,118.8412,119.6078,188825.0
2020-06-11 15:45:00,124.83,124.83,124.35,124.38,158006.0,119.6174,119.6174,119.1575,119.1862,158006.0
2020-06-11 15:50:00,124.37,124.38,124.19,124.27,232883.0,119.1766,119.1862,119.0042,119.0808,232883.0
2020-06-11 15:55:00,124.28,124.41,124.06,124.07,427218.0,119.0904,119.215,118.8796,118.8892,427218.0
2020-06-12 09:30:00,127.44,127.44,126.86,126.97,120533.0,122.1184,122.1184,121.5627,121.6681,120533.0
2020-06-12 09:35:00,126.97,127.54,126.86,127.5,102296.0,121.6681,122.2143,121.5627,122.1759,102296.0
2020-06-12 09:40:00,127.51,127.88,127.51,127.69,153014.0,122.1855,122.5401,122.1855,122.358,153014.0
2020-06-12 09:45:00,127.72,127.72,126.9,126.92,137195.0,122.3867,122.3867,121.601,121.6202,137195.0
2020-06-12 09:50:00,126.93,127.2,126.79,126.8,40358.0,121.6297,121.8885,121.4956,121.5052,40358.0
2020-06-12 09:55:00,126.77,126.91,126.69,126.83,40725.0,121.4764,121.6106,121.3998,121.5339,40725.0
2020-06-12 10:00:00,126.85,127.2,126.7,127.08,51531.0,121.5531,121.8885,121.4093,121.7735,51531.0
2020-06-12 10:05:00,127.04,127.14,126.96,127.04,82876.0,121.7351,121.831,121.6585,121.7351,82876.0
2020-06-12 10:10:00,127.04,127.18,126.6,126.6,46299.0,121.7351,121.8693,121.3135,121.3135,46299.0
2020-06-12 10:15:00,126.59,126.74,126.53,126.55,29788.0,121.3039,121.4477,121.2464,121.2656,29788.0
2020-06-12 10:20:00,126.55,126.94,126.55,126.8,26806.0,121.2656,121.6393,121.2656,121.5052,26806.0
2020-06-12 10:25:00,126.78,126.8,126.17,126.19,35776.0,121.486,121.5052,120.9015,120.9206,35776.0
2020-06-12 10:30:00,126.21,126.35,126.09,126.12,44118.0,120.9398,121.074,120.8248,120.8536,44118.0
2020-06-12 10:35:00,126.09,126.16,125.49,125.49,32740.0,120.8248,120.8919,120.2499,120.2499,32740.0
2020-06-12 10:40:00,125.53,126.03,125.52,125.89,22365.0,120.2882,120.7673,120.2786,120.6332,22365.0
2020-06-12 10:45:00,125.81,126.1,125.69,125.84,59236.0,120.5565,120.8344,120.4415,120.5853,59236.0
2020-06-12 10:50:00,125.82,125.83,125.08,125.18,40732.0,120.5661,120.5757,119.857,119.9528,40732.0
2020-06-12 10:55:00,125.21,125.32,124.76,124.77,44216.0,119.9816,120.087,119.5503,119.5599,44216.0
2020-06-12 11:00:00,124.73,124.94,124.05,124.05,77173.0,119.5216,119.7228,118.87,118.87,77173.0
2020-06-12 11:05:00,124.05,125.08,124.05,125.03,129317.0,118.87,119.857,118.87,119.8091,129317.0
2020-06-12 11:10:00,125.04,125.05,124.46,124.46,57118.0,119.8187,119.8282,119.2629,119.2629,57118.0
2020-06-12 11:15:00,124.44,124.73,123.81,123.84,78803.0,119.2437,119.5216,118.64,118.6688,78803.0
2020-06-12 11:20:00,123.81,124.21,123.5,123.61,157448.0,118.64,119.0233,118.343,118.4484,157448.0
2020-06-12 11:25:00,123.61,124.51,123.61,124.28,106036.0,118.4484,119.3108,118.4484,119.0904,106036.0
2020-06-12 11:30:00,124.3,124.6,123.99,124.57,107492.0,119.1096,119.397,118.8125,119.3683,107492.0
2020-06-12 11:35:00,124.57,125.09,124.57,124.95,87888.0,119.3683,119.8666,119.3683,119.7324,87888.0
2020-06-12 11:40:00,124.95,124.98,124.56,124.61,57104.0,119.7324,119.7612,119.3587,119.4066,57104.0
2020-06-12 11:45:00,124.63,125.15,124.58,124.99,63959.0,119.4258,119.9241,119.3779,119.7707,63959.0
2020-06-12 11:50:00,124.96,125.06,124.68,124.92,71606.0,119.742,119.8378,119.4737,119.7037,71606.0
2020-06-12 11:55:00,124.99,125.44,124.91,125.42,60879.0,119.7707,120.202,119.6941,120.1828,60879.0
2020-06-12 12:00:00,125.46,125.6,125.22,125.56,46310.0,120.2211,120.3553,119.9911,120.3169,46310.0
2020-06-12 12:05:00,125.58,125.77,125.54,125.61,37810.0,120.3361,120.5182,120.2978,120.3649,37810.0
2020-06-12 12:10:00,125.62,125.62,125.22,125.41,24632.0,120.3744,120.3744,119.9911,120.1732,24632.0
2020-06-12 12:15:00,125.38,125.59,125.24,125.52,27350.0,120.1445,120.3457,120.0103,120.2786,27350.0
2020-06-12 12:20:00,125.51,125.66,125.16,125.16,46518.0,120.269,120.4128,119.9336,119.9336,46518.0
2020-06-12 12:25:00,125.13,125.27,124.9,125.1,34607.0,119.9049,120.0391,119.6845,119.8762,34607.0
2020-06-12 12:30:00,125.06,125.1,124.7,124.75,32129.0,119.8378,119.8762,119.4929,119.5408,32129.0
2020-06-12 12:35:00,124.71,124.9,124.58,124.7,36348.0,119.5024,119.6845,119.3779,119.4929,36348.0
2020-06-12 12:40:00,124.69,124.97,124.67,124.69,38725.0,119.4833,119.7516,119.4641,119.4833,38725.0
2020-06-12 12:45:00,124.69,124.72,124.4,124.47,58875.0,119.4833,119.512,119.2054,119.2725,58875.0
2020-06-12 12:50:00,124.48,124.94,124.47,124.92,40104.0,119.282,119.7228,119.2725,119.7037,40104.0
2020-06-12 12:55:00,124.9,125.0,124.78,124.87,23219.0,119.6845,119.7803,119.5695,119.6558,23219.0
2020-06-12 13:00:00,124.93,124.95,124.32,124.32,50241.0,119.7133,119.7324,119.1287,119.1287,50241.0
2020-06-12 13:05:00,124.34,124.55,124.3,124.51,27925.0,119.1479,119.3491,119.1096,119.3108,27925.0
2020-06-12 13:10:00,124.51,124.54,124.33,124.47,37667.0,119.3108,119.3395,119.1383,119.2725,37667.0
2020-06-12 13:15:00,124.47,124.48,124.14,124.33,27778.0,119.2725,119.282,118.9562,119.1383,27778.0
2020-06-12 13:20:00,124.32,124.6,124.04,124.15,55531.0,119.1287,119.397,118.8604,118.9658,55531.0
2020-06-12 13:25:00,124.12,124.46,124.12,124.27,34531.0,118.9371,119.2629,118.9371,119.0808,34531.0
2020-06-12 13:30:00,124.28,124.42,123.79,123.82,62198.0,119.0904,119.2245,118.6209,118.6496,62198.0
2020-06-12 13:35:00,123.82,124.04,123.54,123.72,45209.0,118.6496,118.8604,118.3813,118.5538,45209.0
2020-06-12 13:40:00,123.69,124.0,123.56,123.71,48724.0,118.525,118.8221,118.4005,118.5442,48724.0
2020-06-12 13:45:00,123.73,123.74,123.14,123.17,60427.0,118.5634,118.5729,117.998,118.0267,60427.0
2020-06-12 13:50:00,123.21,123.34,122.89,123.11,43178.0,118.0651,118.1896,117.7584,117.9692,43178.0
2020-06-12 13:55:00,123.11,123.46,122.86,122.88,83222.0,117.9692,118.3046,117.7297,117.7489,83222.0
2020-06-12 14:00:00,122.9,123.57,122.8,123.42,94200.0,117.768,118.41,117.6722,118.2663,94200.0
2020-06-12 14:05:00,123.41,123.41,122.95,123.14,32900.0,118.2567,118.2567,117.8159,117.998,32900.0
2020-06-12 14:10:00,123.14,124.0,123.14,123.77,118541.0,117.998,118.8221,117.998,118.6017,118541.0
2020-06-12 14:15:00,123.78,123.9,123.51,123.62,67604.0,118.6113,118.7263,118.3525,118.458,67604.0
2020-06-12 14:20:00,123.63,123.86,123.46,123.72,45042.0,118.4675,118.6879,118.3046,118.5538,45042.0
2020-06-12 14:25:00,123.74,124.13,123.74,124.12,44518.0,118.5729,118.9467,118.5729,118.9371,44518.0
2020-06-12 14:30:00,124.11,124.68,124.05,124.37,115754.0,118.9275,119.4737,118.87,119.1766,115754.0
2020-06-12 14:35:00,124.41,124.46,124.05,124.08,34783.0,119.215,119.2629,118.87,118.8987,34783.0
2020-06-12 14:40:00,124.08,124.28,123.65,123.86,53753.0,118.8987,119.0904,118.4867,118.6879,53753.0
2020-06-12 14:45:00,123.86,124.35,123.86,124.1,30959.0,118.6879,119.1575,118.6879,118.9179,30959.0
2020-06-12 14:50:00,124.13,124.32,123.92,124.32,45746.0,118.9467,119.1287,118.7454,119.1287,45746.0
2020-06-12 14:55:00,124.29,124.34,123.97,124.28,56100.0,119.1,119.1479,118.7933,119.0904,56100.0
2020-06-12 15:00:00,124.27,124.71,124.27,124.58,53929.0,119.0808,119.5024,119.0808,119.3779,53929.0
2020-06-12 15:05:00,124.63,124.93,124.54,124.7,126888.0,119.4258,119.7133,119.3395,119.4929,126888.0
2020-06-12 15:10:00,124.68,124.97,124.64,124.92,71550.0,119.4737,119.7516,119.4354,119.7037,71550.0
2020-06-12 15:15:00,124.93,124.97,124.35,124.62,73608.0,119.7133,119.7516,119.1575,119.4162,73608.0
2020-06-12 15:20:00,124.61,124.69,124.13,124.13,39279.0,119.4066,119.4833,118.9467,118.9467,39279.0
2020-06-12 15:25:00,124.15,124.42,124.03,124.31,68211.0,118.9658,119.2245,118.8508,119.1191,68211.0
2020-06-12 15:30:00,124.31,124.51,124.14,124.51,63888.0,119.1191,119.3108,118.9562,119.3108,63888.0
2020-06-12 15:35:00,124.54,124.82,124.48,124.72,71963.0,119.3395,119.6078,119.282,119.512,71963.0
2020-06-12 15:40:00,124.77,124.94,124.63,124.92,73024.0,119.5599,119.7228,119.4258,119.7037,73024.0
2020-06-12 15:45:00,124.93,125.47,124.93,125.47,72370.0,119.7133,120.2307,119.7133,120.2307,72370.0
2020-06-12 15:50:00,125.47,125.72,125.27,125.43,93421.0,120.2307,120.4703,120.0391,120.1924,93421.0
2020-06-12 15:55:00,125.41,125.66,125.34,125.34,304509.0,120.1732,120.4128,120.1061,120.1061,304509.0
2020-06-15 09:30:00,122.58,122.98,121.92,122.18,136630.0,117.4614,117.8447,116.8289,117.0781,136630.0
2020-06-15 09:35:00,122.2,123.1,122.18,122.87,96915.0,117.0972,117.9597,117.0781,117.7393,96915.0
2020-06-15 09:40:00,122.85,123.25,122.71,123.0,67427.0,117.7201,118.1034,117.586,117.8638,67427.0
2020-06-15 09:45:00,122.95,123.15,122.8,122.92,137384.0,117.8159,118.0076,117.6722,117.7872,137384.0
2020-06-15 09:50:00,122.95,123.57,122.87,123.52,98342.0,117.8159,118.41,117.7393,118.3621,98342.0
2020-06-15 09:55:00,123.52,123.6,123.38,123.5,58018.0,118.3621,118.4388,118.228,118.343,58018.0
2020-06-15 10:00:00,123.52,123.75,123.25,123.65,90877.0,118.3621,118.5825,118.1034,118.4867,90877.0
2020-06-15 10:05:00,123.67,124.0,123.67,123.86,43070.0,118.5059,118.8221,118.5059,118.6879,43070.0
2020-06-15 10:10:00,123.83,124.14,123.75,124.03,49987.0,118.6592,118.9562,118.5825,118.8508,49987.0
2020-06-15 10:15:00,124.03,124.08,123.78,124.07,52335.0,118.8508,118.8987,118.6113,118.8892,52335.0
2020-06-15 10:20:00,124.07,124.07,123.68,123.68,39387.0,118.8892,118.8892,118.5154,118.5154,39387.0
2020-06-15 10:25:00,123.69,123.89,123.5,123.5,62625.0,118.525,118.7167,118.343,118.343,62625.0
2020-06-15 10:30:00,123.49,123.69,123.33,123.68,44774.0,118.3334,118.525,118.1801,118.5154,44774.0
2020-06-15 10:35:00,123.63,123.75,123.36,123.38,48166.0,118.4675,118.5825,118.2088,118.228,48166.0
2020-06-15 10:40:00,123.33,123.68,123.17,123.68,37092.0,118.1801,118.5154,118.0267,118.5154,37092.0
2020-06-15 10:45:00,123.67,124.08,123.65,123.93,98055.0,118.5059,118.8987,118.4867,118.755,98055.0
2020-06-15 10:50:00,123.93,124.29,123.81,124.16,37240.0,118.755,119.1,118.64,118.9754,37240.0
2020-06-15 10:55:00,124.12,124.27,123.92,123.92,27773.0,118.9371,119.0808,118.7454,118.7454,27773.0
2020-06-15 11:00:00,123.95,124.44,123.91,124.4,28479.0,118.7742,119.2437,118.7358,119.2054,28479.0
2020-06-15 11:05:00,124.39,124.52,124.34,124.44,24522.0,119.1958,119.3204,119.1479,119.2437,24522.0
2020-06-15 11:10:00,124.42,124.53,124.28,124.5,22530.0,119.2245,119.33,119.0904,119.3012,22530.0
2020-06-15 11:15:00,124.47,124.47,124.06,124.12,42754.0,119.2725,119.2725,118.8796,118.9371,42754.0
2020-06-15 11:20:00,124.13,124.27,123.86,124.25,30964.0,118.9467,119.0808,118.6879,119.0616,30964.0
2020-06-15 11:25:00,124.26,124.27,123.83,123.98,24290.0,119.0712,119.0808,118.6592,118.8029,24290.0
2020-06-15 11:30:00,123.97,124.14,123.79,123.85,46072.0,118.7933,118.9562,118.6209,118.6783,46072.0
2020-06-15 11:35:00,123.86,124.08,123.79,123.96,48469.0,118.6879,118.8987,118.6209,118.7838,48469.0
2020-06-15 11:40:00,123.98,124.09,123.67,123.67,25397.0,118.8029,118.9083,118.5059,118.5059,25397.0
2020-06-15 11:45:00,123.68,123.8,123.62,123.73,21019.0,118.5154,118.6304,118.458,118.5634,21019.0
2020-06-15 11:50:00,123.72,123.91,123.58,123.64,37042.0,118.5538,118.7358,118.4196,118.4771,37042.0
2020-06-15 11:55:00,123.66,124.1,123.65,123.97,31949.0,118.4963,118.9179,118.4867,118.7933,31949.0
2020-06-15 12:00:00,123.97,124.54,123.86,124.5,39886.0,118.7933,119.3395,118.6879,119.3012,39886.0
2020-06-15 12:05:00,124.51,124.65,124.47,124.64,20075.0,119.3108,119.4449,119.2725,119.4354,20075.0
2020-06-15 12:10:00,124.63,124.65,124.49,124.53,16803.0,119.4258,119.4449,119.2916,119.33,16803.0
2020-06-15 12:15:00,124.54,124.83,124.54,124.77,39646.0,119.3395,119.6174,119.3395,119.5599,39646.0
2020-06-15 12:20:00,124.78,124.92,124.73,124.92,24706.0,119.5695,119.7037,119.5216,119.7037,24706.0
2020-06-15 12:25:00,124.93,124.93,124.74,124.8,24252.0,119.7133,119.7133,119.5312,119.5887,24252.0
2020-06-15 12:30:00,124.78,124.8,124.53,124.55,21677.0,119.5695,119.5887,119.33,119.3491,21677.0
2020-06-15 12:35:00,124.56,124.79,124.56,124.74,17860.0,119.3587,119.5791,119.3587,119.5312,17860.0
2020-06-15 12:40:00,124.72,124.85,124.65,124.82,11327.0,119.512,119.6366,119.4449,119.6078,11327.0
2020-06-15 12:45:00,124.8,125.03,124.73,124.95,24659.0,119.5887,119.8091,119.5216,119.7324,24659.0
2020-06-15 12:50:00,124.93,125.04,124.77,125.0,29257.0,119.7133,119.8187,119.5599,119.7803,29257.0
2020-06-15 12:55:00,124.99,125.14,124.89,125.12,25460.0,119.7707,119.9145,119.6749,119.8953,25460.0
2020-06-15 13:00:00,125.12,125.36,125.05,125.35,43101.0,119.8953,120.1253,119.8282,120.1157,43101.0
2020-06-15 13:05:00,125.38,125.51,125.3,125.51,41037.0,120.1445,120.269,120.0678,120.269,41037.0
2020-06-15 13:10:00,125.5,125.56,125.42,125.47,27730.0,120.2594,120.3169,120.1828,120.2307,27730.0
2020-06-15 13:15:00,125.45,125.65,125.41,125.43,28151.0,120.2115,120.4032,120.1732,120.1924,28151.0
2020-06-15 13:20:00,125.45,125.57,125.29,125.32,17461.0,120.2115,120.3265,120.0582,120.087,17461.0
2020-06-15 13:25:00,125.32,125.47,125.3,125.44,46467.0,120.087,120.2307,120.0678,120.202,46467.0
2020-06-15 13:30:00,125.41,125.42,125.28,125.28,29997.0,120.1732,120.1828,120.0486,120.0486,29997.0
2020-06-15 13:35:00,125.29,125.54,125.29,125.45,47159.0,120.0582,120.2978,120.0582,120.2115,47159.0
2020-06-15 13:40:00,125.45,125.53,125.26,125.32,19900.0,120.2115,120.2882,120.0295,120.087,19900.0
2020-06-15 13:45:00,125.31,125.32,125.1,125.11,23794.0,120.0774,120.087,119.8762,119.8857,23794.0
2020-06-15 13:50:00,125.11,125.46,125.1,125.33,23667.0,119.8857,120.2211,119.8762,120.0965,23667.0
2020-06-15 13:55:00,125.33,125.36,125.22,125.26,42613.0,120.0965,120.1253,119.9911,120.0295,42613.0
2020-06-15 14:00:00,125.26,126.41,125.26,126.29,148569.0,120.0295,121.1314,120.0295,121.0165,148569.0
2020-06-15 14:05:00,126.27,126.64,126.21,126.42,91962.0,120.9973,121.3518,120.9398,121.141,91962.0
2020-06-15 14:10:00,126.43,126.58,126.3,126.48,85137.0,121.1506,121.2944,121.026,121.1985,85137.0
2020-06-15 14:15:00,126.49,126.93,126.49,126.83,43927.0,121.2081,121.6297,121.2081,121.5339,43927.0
2020-06-15 14:20:00,126.8,126.91,126.56,126.76,95658.0,121.5052,121.6106,121.2752,121.4668,95658.0
2020-06-15 14:25:00,126.78,126.82,126.64,126.74,31289.0,121.486,121.5243,121.3518,121.4477,31289.0
2020-06-15 14:30:00,126.76,126.91,126.35,126.41,77550.0,121.4668,121.6106,121.074,121.1314,77550.0
2020-06-15 14:35:00,126.44,126.64,126.44,126.59,28812.0,121.1602,121.3518,121.1602,121.3039,28812.0
2020-06-15 14:40:00,126.62,126.69,126.43,126.49,46195.0,121.3327,121.3998,121.1506,121.2081,46195.0
2020-06-15 14:45:00,126.48,126.62,126.42,126.57,22585.0,121.1985,121.3327,121.141,121.2848,22585.0
2020-06-15 14:50:00,126.5,126.57,126.17,126.24,41733.0,121.2177,121.2848,120.9015,120.9685,41733.0
2020-06-15 14:55:00,126.25,126.4,126.2,126.27,21184.0,120.9781,121.1219,120.9302,120.9973,21184.0
2020-06-15 15:00:00,126.26,126.67,126.24,126.6,27303.0,120.9877,121.3806,120.9685,121.3135,27303.0
2020-06-15 15:05:00,126.6,126.6,126.35,126.48,27597.0,121.3135,121.3135,121.074,121.1985,27597.0
2020-06-15 15:10:00,126.5,126.66,126.5,126.62,20790.0,121.2177,121.371,121.2177,121.3327,20790.0
2020-06-15 15:15:00,126.63,126.7,126.4,126.42,32021.0,121.3423,121.4093,121.1219,121.141,32021.0
2020-06-15 15:20:00,126.43,126.47,126.17,126.39,41985.0,121.1506,121.1889,120.9015,121.1123,41985.0
2020-06-15 15:25:00,126.4,126.51,125.94,125.97,59761.0,121.1219,121.2273,120.6811,120.7098,59761.0
2020-06-15 15:30:00,125.96,126.06,125.62,125.74,121609.0,120.7002,120.7961,120.3744,120.4894,121609.0
2020-06-15 15:35:00,125.74,125.88,125.5,125.79,62813.0,120.4894,120.6236,120.2594,120.5373,62813.0
2020-06-15 15:40:00,125.78,126.04,125.62,126.0,80755.0,120.5278,120.7769,120.3744,120.7386,80755.0
2020-06-15 15:45:00,125.99,126.2,125.89,126.02,71474.0,120.729,120.9302,120.6332,120.7577,71474.0
2020-06-15 15:50:00,126.06,126.36,125.98,126.23,114924.0,120.7961,121.0835,120.7194,120.959,114924.0
2020-06-15 15:55:00,126.23,126.52,126.18,126.51,353245.0,120.959,121.2369,120.9111,121.2273,353245.0
2020-06-16 09:30:00,130.38,130.54,129.24,129.3,146295.0,124.9357,125.089,123.8433,123.9008,146295.0
2020-06-16 09:35:00,129.33,129.82,129.27,129.49,137699.0,123.9295,124.3991,123.872,124.0828,137699.0
2020-06-16 09:40:00,129.49,129.63,129.21,129.22,81984.0,124.0828,124.217,123.8145,123.8241,81984.0
2020-06-16 09:45:00,129.24,129.42,128.89,128.91,103624.0,123.8433,124.0158,123.5079,123.5271,103624.0
2020-06-16 09:50:00,128.9,129.07,128.79,129.0,47313.0,123.5175,123.6804,123.4121,123.6133,47313.0
2020-06-16 09:55:00,129.06,129.47,129.04,129.4,59180.0,123.6708,124.0637,123.6516,123.9966,59180.0
2020-06-16 10:00:00,129.41,129.66,129.3,129.65,67829.0,124.0062,124.2457,123.9008,124.2362,67829.0
2020-06-16 10:05:00,129.61,129.91,129.51,129.75,73047.0,124.1978,124.4853,124.102,124.332,73047.0
2020-06-16 10:10:00,129.75,129.79,129.6,129.63,64415.0,124.332,124.3703,124.1882,124.217,64415.0
2020-06-16 10:15:00,129.63,129.85,129.58,129.62,56485.0,124.217,124.4278,124.1691,124.2074,56485.0
2020-06-16 10:20:00,129.61,129.61,129.27,129.55,58402.0,124.1978,124.1978,123.872,124.1403,58402.0
2020-06-16 10:25:00,129.54,129.82,129.48,129.76,38113.0,124.1307,124.3991,124.0733,124.3416,38113.0
2020-06-16 10:30:00,129.77,129.85,129.57,129.62,36015.0,124.3511,124.4278,124.1595,124.2074,36015.0
2020-06-16 10:35:00,129.63,129.7,129.05,129.3,112862.0,124.217,124.2841,123.6612,123.9008,112862.0
2020-06-16 10:40:00,129.31,129.32,128.68,128.87,44557.0,123.9104,123.9199,123.3067,123.4887,44557.0
2020-06-16 10:45:00,128.83,129.18,128.6,129.15,44182.0,123.4504,123.7858,123.23,123.757,44182.0
2020-06-16 10:50:00,129.14,129.14,128.09,128.21,68776.0,123.7475,123.7475,122.7413,122.8563,68776.0
2020-06-16 10:55:00,128.18,128.24,127.3,127.38,72171.0,122.8275,122.885,121.9843,122.0609,72171.0
2020-06-16 11:00:00,127.37,127.8,126.59,127.77,208140.0,122.0514,122.4634,121.3039,122.4347,208140.0
2020-06-16 11:05:00,127.81,128.13,127.77,128.09,29161.0,122.473,122.7796,122.4347,122.7413,29161.0
2020-06-16 11:10:00,128.16,128.16,127.74,128.07,41533.0,122.8084,122.8084,122.4059,122.7221,41533.0
2020-06-16 11:15:00,128.11,128.73,128.11,128.44,57325.0,122.7605,123.3546,122.7605,123.0767,57325.0
2020-06-16 11:20:00,128.42,128.87,128.41,128.82,36904.0,123.0575,123.4887,123.0479,123.4408,36904.0
2020-06-16 11:25:00,128.84,128.89,128.64,128.84,32566.0,123.46,123.5079,123.2683,123.46,32566.0
2020-06-16 11:30:00,128.85,129.09,128.61,128.82,59144.0,123.4696,123.6995,123.2396,123.4408,59144.0
2020-06-16 11:35:00,128.85,128.93,128.55,128.7,34443.0,123.4696,123.5462,123.1821,123.3258,34443.0
2020-06-16 11:40:00,128.71,128.9,128.62,128.79,81072.0,123.3354,123.5175,123.2492,123.4121,81072.0
2020-06-16 11:45:00,128.83,129.12,128.73,129.06,23452.0,123.4504,123.7283,123.3546,123.6708,23452.0
2020-06-16 11:50:00,129.1,129.22,128.88,128.91,37335.0,123.7091,123.8241,123.4983,123.5271,37335.0
2020-06-16 11:55:00,128.93,128.95,128.56,128.64,31732.0,123.5462,123.5654,123.1917,123.2683,31732.0
2020-06-16 12:00:00,128.68,128.78,128.3,128.44,25875.0,123.3067,123.4025,122.9425,123.0767,25875.0
2020-06-16 12:05:00,128.47,128.49,128.28,128.4,24285.0,123.1054,123.1246,122.9234,123.0384,24285.0
2020-06-16 12:10:00,128.44,128.66,128.29,128.66,24237.0,123.0767,123.2875,122.9329,123.2875,24237.0
2020-06-16 12:15:00,128.68,128.75,128.4,128.6,19593.0,123.3067,123.3737,123.0384,123.23,19593.0
2020-06-16 12:20:00,128.65,128.69,128.49,128.55,13568.0,123.2779,123.3162,123.1246,123.1821,13568.0
2020-06-16 12:25:00,128.59,128.88,128.54,128.88,15268.0,123.2204,123.4983,123.1725,123.4983,15268.0
2020-06-16 12:30:00,128.84,129.15,128.84,129.15,58083.0,123.46,123.757,123.46,123.757,58083.0
2020-06-16 12:35:00,129.14,129.36,129.14,129.27,23279.0,123.7475,123.9583,123.7475,123.872,23279.0
2020-06-16 12:40:00,129.3,129.35,129.18,129.3,15656.0,123.9008,123.9487,123.7858,123.9008,15656.0
2020-06-16 12:45:00,129.33,129.34,129.13,129.16,25613.0,123.9295,123.9391,123.7379,123.7666,25613.0
2020-06-16 12:50:00,129.17,129.25,129.08,129.11,15124.0,123.7762,123.8529,123.69,123.7187,15124.0
2020-06-16 12:55:00,129.11,129.11,128.94,129.02,30395.0,123.7187,123.7187,123.5558,123.6325,30395.0
2020-06-16 13:00:00,129.0,129.26,129.0,129.06,22265.0,123.6133,123.8624,123.6133,123.6708,22265.0
2020-06-16 13:05:00,129.05,129.13,128.92,129.11,43655.0,123.6612,123.7379,123.5366,123.7187,43655.0
2020-06-16 13:10:00,129.12,129.17,129.01,129.06,30320.0,123.7283,123.7762,123.6229,123.6708,30320.0
2020-06-16 13:15:00,129.09,129.24,129.02,129.24,22372.0,123.6995,123.8433,123.6325,123.8433,22372.0
2020-06-16 13:20:00,129.22,129.22,129.02,129.13,27557.0,123.8241,123.8241,123.6325,123.7379,27557.0
2020-06-16 13:25:00,129.13,129.2,129.03,129.07,22809.0,123.7379,123.8049,123.642,123.6804,22809.0
2020-06-16 13:30:00,129.07,129.13,128.82,128.88,25711.0,123.6804,123.7379,123.4408,123.4983,25711.0
2020-06-16 13:35:00,128.85,128.92,128.74,128.78,24805.0,123.4696,123.5366,123.3642,123.4025,24805.0
2020-06-16 13:40:00,128.77,129.02,128.77,128.98,21670.0,123.3929,123.6325,123.3929,123.5941,21670.0
2020-06-16 13:45:00,128.98,129.01,128.85,128.88,30148.0,123.5941,123.6229,123.4696,123.4983,30148.0
2020-06-16 13:50:00,128.9,128.97,128.57,128.59,175944.0,123.5175,123.5846,123.2013,123.2204,175944.0
2020-06-16 13:55:00,128.58,128.76,128.49,128.75,12627.0,123.2108,123.3833,123.1246,123.3737,12627.0
2020-06-16 14:00:00,128.73,129.07,128.73,129.07,23522.0,123.3546,123.6804,123.3546,123.6804,23522.0
2020-06-16 14:05:00,129.08,129.2,129.01,129.16,18789.0,123.69,123.8049,123.6229,123.7666,18789.0
2020-06-16 14:10:00,129.17,129.46,129.15,129.42,24707.0,123.7762,124.0541,123.757,124.0158,24707.0
2020-06-16 14:15:00,129.41,129.57,129.38,129.46,91639.0,124.0062,124.1595,123.9774,124.0541,91639.0
2020-06-16 14:20:00,129.47,129.53,128.8,129.13,117980.0,124.0637,124.1212,123.4216,123.7379,117980.0
2020-06-16 14:25:00,129.12,129.25,129.0,129.2,43110.0,123.7283,123.8529,123.6133,123.8049,43110.0
2020-06-16 14:30:00,129.2,129.5,129.2,129.23,45654.0,123.8049,124.0924,123.8049,123.8337,45654.0
2020-06-16 14:35:00,129.22,129.34,129.13,129.24,37172.0,123.8241,123.9391,123.7379,123.8433,37172.0
2020-06-16 14:40:00,129.25,129.3,129.05,129.13,18703.0,123.8529,123.9008,123.6612,123.7379,18703.0
2020-06-16 14:45:00,129.15,129.16,128.96,129.15,16364.0,123.757,123.7666,123.575,123.757,16364.0
2020-06-16 14:50:00,129.14,129.21,128.96,129.08,19399.0,123.7475,123.8145,123.575,123.69,19399.0
2020-06-16 14:55:00,129.15,129.2,129.0,129.09,15836.0,123.757,123.8049,123.6133,123.6995,15836.0
2020-06-16 15:00:00,129.08,129.11,128.84,128.89,20749.0,123.69,123.7187,123.46,123.5079,20749.0
2020-06-16 15:05:00,128.92,128.94,128.5,128.55,28554.0,123.5366,123.5558,123.1342,123.1821,28554.0
2020-06-16 15:10:00,128.55,128.76,128.54,128.73,30841.0,123.1821,123.3833,123.1725,123.3546,30841.0
2020-06-16 15:15:00,128.74,128.74,128.22,128.31,77260.0,123.3642,123.3642,122.8659,122.9521,77260.0
2020-06-16 15:20:00,128.33,128.73,128.31,128.7,70826.0,122.9713,123.3546,122.9521,123.3258,70826.0
2020-06-16 15:25:00,128.72,128.95,128.7,128.88,54359.0,123.345,123.5654,123.3258,123.4983,54359.0
2020-06-16 15:30:00,128.86,129.25,128.71,129.17,62705.0,123.4791,123.8529,123.3354,123.7762,62705.0
2020-06-16 15:35:00,129.16,129.16,128.86,128.93,61638.0,123.7666,123.7666,123.4791,123.5462,61638.0
2020-06-16 15:40:00,128.92,129.07,128.7,128.77,87979.0,123.5366,123.6804,123.3258,123.3929,87979.0
2020-06-16 15:45:00,128.77,128.91,128.55,128.76,63101.0,123.3929,123.5271,123.1821,123.3833,63101.0
2020-06-16 15:50:00,128.76,129.07,128.58,128.76,125657.0,123.3833,123.6804,123.2108,123.3833,125657.0
2020-06-16 15:55:00,128.74,129.19,128.64,129.19,235741.0,123.3642,123.7954,123.2683,123.7954,235741.0
2020-06-17 09:30:00,129.76,130.0,129.53,129.95,48164.0,124.3416,124.5715,124.1212,124.5236,48164.0
2020-06-17 09:35:00,129.95,130.17,129.52,129.63,44300.0,124.5236,124.7344,124.1116,124.217,44300.0
2020-06-17 09:40:00,129.59,129.81,129.48,129.76,38320.0,124.1787,124.3895,124.0733,124.3416,38320.0
2020-06-17 09:45:00,129.79,129.8,129.54,129.71,32082.0,124.3703,124.3799,124.1307,124.2936,32082.0
2020-06-17 09:50:00,129.72,129.78,129.49,129.57,35049.0,124.3032,124.3607,124.0828,124.1595,35049.0
2020-06-17 09:55:00,129.57,129.58,129.07,129.41,47191.0,124.1595,124.1691,123.6804,124.0062,47191.0
2020-06-17 10:00:00,129.39,129.53,129.19,129.19,37481.0,123.987,124.1212,123.7954,123.7954,37481.0
2020-06-17 10:05:00,129.17,129.61,129.17,129.52,34876.0,123.7762,124.1978,123.7762,124.1116,34876.0
2020-06-17 10:10:00,129.5,129.6,129.32,129.41,32410.0,124.0924,124.1882,123.9199,124.0062,32410.0
2020-06-17 10:15:00,129.44,129.7,128.92,129.0,99688.0,124.0349,124.2841,123.5366,123.6133,99688.0
2020-06-17 10:20:00,129.03,129.21,128.93,128.96,49758.0,123.642,123.8145,123.5462,123.575,49758.0
2020-06-17 10:25:00,128.96,129.17,128.87,128.97,34160.0,123.575,123.7762,123.4887,123.5846,34160.0
2020-06-17 10:30:00,128.98,129.14,128.82,129.12,61822.0,123.5941,123.7475,123.4408,123.7283,61822.0
2020-06-17 10:35:00,129.07,129.27,128.97,129.27,24113.0,123.6804,123.872,123.5846,123.872,24113.0
2020-06-17 10:40:00,129.25,129.34,129.13,129.34,25754.0,123.8529,123.9391,123.7379,123.9391,25754.0
2020-06-17 10:45:00,129.33,129.36,129.19,129.33,28530.0,123.9295,123.9583,123.7954,123.9295,28530.0
2020-06-17 10:50:00,129.33,129.62,129.29,129.62,36259.0,123.9295,124.2074,123.8912,124.2074,36259.0
2020-06-17 10:55:00,129.62,129.72,129.45,129.5,22186.0,124.2074,124.3032,124.0445,124.0924,22186.0
2020-06-17 11:00:00,129.5,129.58,129.37,129.44,27450.0,124.0924,124.1691,123.9678,124.0349,27450.0
2020-06-17 11:05:00,129.43,129.67,129.4,129.48,63438.0,124.0253,124.2553,123.9966,124.0733,63438.0
2020-06-17 11:10:00,129.5,129.62,129.34,129.4,39076.0,124.0924,124.2074,123.9391,123.9966,39076.0
2020-06-17 11:15:00,129.4,129.45,129.22,129.29,28453.0,123.9966,124.0445,123.8241,123.8912,28453.0
2020-06-17 11:20:00,129.3,129.32,129.06,129.11,34218.0,123.9008,123.9199,123.6708,123.7187,34218.0
2020-06-17 11:25:00,129.1,129.21,129.08,129.17,39303.0,123.7091,123.8145,123.69,123.7762,39303.0
2020-06-17 11:30:00,129.17,129.33,129.1,129.22,23811.0,123.7762,123.9295,123.7091,123.8241,23811.0
2020-06-17 11:35:00,129.21,129.38,129.21,129.29,17716.0,123.8145,123.9774,123.8145,123.8912,17716.0
2020-06-17 11:40:00,129.29,129.48,129.29,129.46,19762.0,123.8912,124.0733,123.8912,124.0541,19762.0
2020-06-17 11:45:00,129.47,129.51,129.32,129.35,28690.0,124.0637,124.102,123.9199,123.9487,28690.0
2020-06-17 11:50:00,129.33,129.36,129.2,129.26,22283.0,123.9295,123.9583,123.8049,123.8624,22283.0
2020-06-17 11:55:00,129.28,129.49,129.27,129.48,43422.0,123.8816,124.0828,123.872,124.0733,43422.0
2020-06-17 12:00:00,129.47,129.5,129.34,129.4,53549.0,124.0637,124.0924,123.9391,123.9966,53549.0
2020-06-17 12:05:00,129.4,129.47,129.38,129.41,12489.0,123.9966,124.0637,123.9774,124.0062,12489.0
2020-06-17 12:10:00,129.42,129.44,129.34,129.37,16997.0,124.0158,124.0349,123.9391,123.9678,16997.0
2020-06-17 12:15:00,129.38,129.48,129.29,129.32,27003.0,123.9774,124.0733,123.8912,123.9199,27003.0
2020-06-17 12:20:00,129.32,129.34,129.15,129.29,21393.0,123.9199,123.9391,123.757,123.8912,21393.0
2020-06-17 12:25:00,129.3,129.38,129.28,129.3,18112.0,123.9008,123.9774,123.8816,123.9008,18112.0
2020-06-17 12:30:00,129.28,129.68,129.28,129.58,33631.0,123.8816,124.2649,123.8816,124.1691,33631.0
2020-06-17 12:35:00,129.58,129.62,129.51,129.61,12963.0,124.1691,124.2074,124.102,124.1978,12963.0
2020-06-17 12:40:00,129.63,129.63,129.52,129.62,7982.0,124.217,124.217,124.1116,124.2074,7982.0
2020-06-17 12:45:00,129.62,129.66,129.54,129.57,11066.0,124.2074,124.2457,124.1307,124.1595,11066.0
2020-06-17 12:50:00,129.56,129.62,129.54,129.61,9253.0,124.1499,124.2074,124.1307,124.1978,9253.0
2020-06-17 12:55:00,129.62,129.63,129.52,129.62,36038.0,124.2074,124.217,124.1116,124.2074,36038.0
2020-06-17 13:00:00,129.64,129.78,129.63,129.75,8499.0,124.2266,124.3607,124.217,124.332,8499.0
2020-06-17 13:05:00,129.75,129.82,129.74,129.77,10993.0,124.332,124.3991,124.3224,124.3511,10993.0
2020-06-17 13:10:00,129.75,129.76,129.64,129.66,15507.0,124.332,124.3416,124.2266,124.2457,15507.0
2020-06-17 13:15:00,129.7,129.71,129.6,129.66,12314.0,124.2841,124.2936,124.1882,124.2457,12314.0
2020-06-17 13:20:00,129.67,129.79,129.65,129.75,11754.0,124.2553,124.3703,124.2362,124.332,11754.0
2020-06-17 13:25:00,129.74,129.85,129.74,129.78,11818.0,124.3224,124.4278,124.3224,124.3607,11818.0
2020-06-17 13:30:00,129.8,129.87,129.8,129.86,9462.0,124.3799,124.447,124.3799,124.4374,9462.0
2020-06-17 13:35:00,129.86,129.93,129.85,129.91,13986.0,124.4374,124.5045,124.4278,124.4853,13986.0
2020-06-17 13:40:00,129.91,129.94,129.83,129.87,21316.0,124.4853,124.514,124.4086,124.447,21316.0
2020-06-17 13:45:00,129.86,129.87,129.8,129.86,12579.0,124.4374,124.447,124.3799,124.4374,12579.0
2020-06-17 13:50:00,129.86,129.89,129.73,129.81,18309.0,124.4374,124.4661,124.3128,124.3895,18309.0
2020-06-17 13:55:00,129.8,129.85,129.68,129.68,23954.0,124.3799,124.4278,124.2649,124.2649,23954.0
2020-06-17 14:00:00,129.68,129.73,129.57,129.61,28289.0,124.2649,124.3128,124.1595,124.1978,28289.0
2020-06-17 14:05:00,129.65,129.72,129.64,129.7,16243.0,124.2362,124.3032,124.2266,124.2841,16243.0
2020-06-17 14:10:00,129.7,129.81,129.68,129.68,19554.0,124.2841,124.3895,124.2649,124.2649,19554.0
2020-06-17 14:15:00,129.69,129.7,129.54,129.58,20132.0,124.2745,124.2841,124.1307,124.1691,20132.0
2020-06-17 14:20:00,129.57,129.63,129.56,129.6,14253.0,124.1595,124.217,124.1499,124.1882,14253.0
2020-06-17 14:25:00,129.58,129.65,129.48,129.6,22104.0,124.1691,124.2362,124.0733,124.1882,22104.0
2020-06-17 14:30:00,129.6,129.64,129.51,129.57,23631.0,124.1882,124.2266,124.102,124.1595,23631.0
2020-06-17 14:35:00,129.58,129.69,129.58,129.69,12345.0,124.1691,124.2745,124.1691,124.2745,12345.0
2020-06-17 14:40:00,129.69,129.89,129.69,129.75,29289.0,124.2745,124.4661,124.2745,124.332,29289.0
2020-06-17 14:45:00,129.76,129.78,129.67,129.74,17609.0,124.3416,124.3607,124.2553,124.3224,17609.0
2020-06-17 14:50:00,129.73,129.87,129.64,129.67,19365.0,124.3128,124.447,124.2266,124.2553,19365.0
2020-06-17 14:55:00,129.68,129.74,129.46,129.49,54285.0,124.2649,124.3224,124.0541,124.0828,54285.0
2020-06-17 15:00:00,129.48,129.48,129.3,129.4,36621.0,124.0733,124.0733,123.9008,123.9966,36621.0
2020-06-17 15:05:00,129.39,129.43,129.28,129.39,19848.0,123.987,124.0253,123.8816,123.987,19848.0
2020-06-17 15:10:00,129.4,129.4,129.21,129.23,22987.0,123.9966,123.9966,123.8145,123.8337,22987.0
2020-06-17 15:15:00,129.24,129.36,129.14,129.17,30809.0,123.8433,123.9583,123.7475,123.7762,30809.0
2020-06-17 15:20:00,129.18,129.21,128.89,128.95,39273.0,123.7858,123.8145,123.5079,123.5654,39273.0
2020-06-17 15:25:00,128.95,128.99,128.73,128.85,42132.0,123.5654,123.6037,123.3546,123.4696,42132.0
2020-06-17 15:30:00,128.85,129.06,128.69,129.04,52946.0,123.4696,123.6708,123.3162,123.6516,52946.0
2020-06-17 15:35:00,129.03,129.09,128.87,129.02,40021.0,123.642,123.6995,123.4887,123.6325,40021.0
2020-06-17 15:40:00,129.0,129.02,128.53,128.64,84995.0,123.6133,123.6325,123.1629,123.2683,84995.0
2020-06-17 15:45:00,128.66,128.88,128.63,128.63,59519.0,123.2875,123.4983,123.2587,123.2587,59519.0
2020-06-17 15:50:00,128.64,129.05,128.6,128.91,97191.0,123.2683,123.6612,123.23,123.5271,97191.0
2020-06-17 15:55:00,128.9,129.03,128.84,128.85,164878.0,123.5175,123.642,123.46,123.4696,164878.0
2020-06-18 09:30:00,128.35,128.5,128.08,128.19,50248.0,122.9904,123.1342,122.7317,122.8371,50248.0
2020-06-18 09:35:00,128.21,128.57,127.92,128.48,26929.0,122.8563,123.2013,122.5784,123.115,26929.0
2020-06-18 09:40:00,128.49,128.55,128.21,128.55,21298.0,123.1246,123.1821,122.8563,123.1821,21298.0
2020-06-18 09:45:00,128.54,128.7,128.35,128.68,36124.0,123.1725,123.3258,122.9904,123.3067,36124.0
2020-06-18 09:50:00,128.68,128.7,128.47,128.56,22720.0,123.3067,123.3258,123.1054,123.1917,22720.0
2020-06-18 09:55:00,128.57,128.57,128.31,128.31,18870.0,123.2013,123.2013,122.9521,122.9521,18870.0
2020-06-18 10:00:00,128.32,128.63,128.32,128.61,12088.0,122.9617,123.2587,122.9617,123.2396,12088.0
2020-06-18 10:05:00,128.64,129.05,128.64,129.04,32982.0,123.2683,123.6612,123.2683,123.6516,32982.0
2020-06-18 10:10:00,129.01,129.01,128.75,128.89,16198.0,123.6229,123.6229,123.3737,123.5079,16198.0
2020-06-18 10:15:00,128.92,128.94,128.72,128.83,15043.0,123.5366,123.5558,123.345,123.4504,15043.0
2020-06-18 10:20:00,128.83,128.87,128.42,128.56,21664.0,123.4504,123.4887,123.0575,123.1917,21664.0
2020-06-18 10:25:00,128.59,128.78,128.57,128.66,24846.0,123.2204,123.4025,123.2013,123.2875,24846.0
2020-06-18 10:30:00,128.69,128.87,128.33,128.71,58156.0,123.3162,123.4887,122.9713,123.3354,58156.0
2020-06-18 10:35:00,128.68,129.01,128.68,128.77,29517.0,123.3067,123.6229,123.3067,123.3929,29517.0
2020-06-18 10:40:00,128.8,128.83,128.66,128.69,15942.0,123.4216,123.4504,123.2875,123.3162,15942.0
2020-06-18 10:45:00,128.76,129.01,128.68,128.83,29620.0,123.3833,123.6229,123.3067,123.4504,29620.0
2020-06-18 10:50:00,128.84,128.86,128.54,128.61,30602.0,123.46,123.4791,123.1725,123.2396,30602.0
2020-06-18 10:55:00,128.65,129.07,128.62,129.04,46779.0,123.2779,123.6804,123.2492,123.6516,46779.0
2020-06-18 11:00:00,129.03,129.07,128.82,128.9,20125.0,123.642,123.6804,123.4408,123.5175,20125.0
2020-06-18 11:05:00,128.87,128.94,128.78,128.83,32695.0,123.4887,123.5558,123.4025,123.4504,32695.0
2020-06-18 11:10:00,128.82,128.85,128.75,128.81,9481.0,123.4408,123.4696,123.3737,123.4312,9481.0
2020-06-18 11:15:00,128.81,128.9,128.78,128.78,31012.0,123.4312,123.5175,123.4025,123.4025,31012.0
2020-06-18 11:20:00,128.79,128.83,128.67,128.68,10920.0,123.4121,123.4504,123.2971,123.3067,10920.0
2020-06-18 11:25:00,128.68,128.82,128.63,128.65,17805.0,123.3067,123.4408,123.2587,123.2779,17805.0
2020-06-18 11:30:00,128.67,128.79,128.55,128.58,9388.0,123.2971,123.4121,123.1821,123.2108,9388.0
2020-06-18 11:35:00,128.58,128.61,128.41,128.47,10953.0,123.2108,123.2396,123.0479,123.1054,10953.0
2020-06-18 11:40:00,128.47,128.51,128.34,128.36,27786.0,123.1054,123.1438,122.9809,123.0,27786.0
2020-06-18 11:45:00,128.35,128.54,128.33,128.51,28602.0,122.9904,123.1725,122.9713,123.1438,28602.0
2020-06-18 11:50:00,128.49,128.49,128.2,128.24,21624.0,123.1246,123.1246,122.8467,122.885,21624.0
2020-06-18 11:55:00,128.24,128.28,128.17,128.25,13112.0,122.885,122.9234,122.818,122.8946,13112.0
2020-06-18 12:00:00,128.24,128.32,128.14,128.23,23401.0,122.885,122.9617,122.7892,122.8755,23401.0
2020-06-18 12:05:00,128.23,128.39,128.21,128.36,15479.0,122.8755,123.0288,122.8563,123.0,15479.0
2020-06-18 12:10:00,128.35,128.39,128.28,128.37,17510.0,122.9904,123.0288,122.9234,123.0096,17510.0
2020-06-18 12:15:00,128.37,128.42,128.31,128.39,16833.0,123.0096,123.0575,122.9521,123.0288,16833.0
2020-06-18 12:20:00,128.39,128.57,128.38,128.57,8277.0,123.0288,123.2013,123.0192,123.2013,8277.0
2020-06-18 12:25:00,128.56,128.71,128.54,128.6,24689.0,123.1917,123.3354,123.1725,123.23,24689.0
2020-06-18 12:30:00,128.61,128.62,128.49,128.5,24485.0,123.2396,123.2492,123.1246,123.1342,24485.0
2020-06-18 12:35:00,128.51,128.55,128.39,128.46,9808.0,123.1438,123.1821,123.0288,123.0958,9808.0
2020-06-18 12:40:00,128.49,128.53,128.34,128.4,11855.0,123.1246,123.1629,122.9809,123.0384,11855.0
2020-06-18 12:45:00,128.38,128.51,128.37,128.51,10919.0,123.0192,123.1438,123.0096,123.1438,10919.0
2020-06-18 12:50:00,128.47,128.61,128.45,128.56,18739.0,123.1054,123.2396,123.0863,123.1917,18739.0
2020-06-18 12:55:00,128.57,128.59,128.51,128.55,12026.0,123.2013,123.2204,123.1438,123.1821,12026.0
2020-06-18 13:00:00,128.55,128.67,128.5,128.56,11623.0,123.1821,123.2971,123.1342,123.1917,11623.0
2020-06-18 13:05:00,128.55,128.56,128.45,128.55,13675.0,123.1821,123.1917,123.0863,123.1821,13675.0
2020-06-18 13:10:00,128.54,128.61,128.52,128.58,7866.0,123.1725,123.2396,123.1533,123.2108,7866.0
2020-06-18 13:15:00,128.59,128.69,128.55,128.67,9371.0,123.2204,123.3162,123.1821,123.2971,9371.0
2020-06-18 13:20:00,128.69,128.71,128.6,128.63,23078.0,123.3162,123.3354,123.23,123.2587,23078.0
2020-06-18 13:25:00,128.63,128.67,128.52,128.67,19466.0,123.2587,123.2971,123.1533,123.2971,19466.0
2020-06-18 13:30:00,128.66,128.76,128.63,128.72,35436.0,123.2875,123.3833,123.2587,123.345,35436.0
2020-06-18 13:35:00,128.74,128.76,128.69,128.76,9596.0,123.3642,123.3833,123.3162,123.3833,9596.0
2020-06-18 13:40:00,128.77,128.77,128.66,128.67,6196.0,123.3929,123.3929,123.2875,123.2971,6196.0
2020-06-18 13:45:00,128.67,128.68,128.57,128.58,10804.0,123.2971,123.3067,123.2013,123.2108,10804.0
2020-06-18 13:50:00,128.58,128.61,128.55,128.58,7585.0,123.2108,123.2396,123.1821,123.2108,7585.0
2020-06-18 13:55:00,128.58,128.61,128.52,128.58,8517.0,123.2108,123.2396,123.1533,123.2108,8517.0
2020-06-18 14:00:00,128.59,128.6,128.28,128.3,59655.0,123.2204,123.23,122.9234,122.9425,59655.0
2020-06-18 14:05:00,128.31,128.34,128.13,128.19,33050.0,122.9521,122.9809,122.7796,122.8371,33050.0
2020-06-18 14:10:00,128.19,128.23,128.15,128.22,82253.0,122.8371,122.8755,122.7988,122.8659,82253.0
2020-06-18 14:15:00,128.21,128.26,128.1,128.25,58161.0,122.8563,122.9042,122.7509,122.8946,58161.0
2020-06-18 14:20:00,128.25,128.34,128.2,128.33,40269.0,122.8946,122.9809,122.8467,122.9713,40269.0
2020-06-18 14:25:00,128.33,128.36,128.26,128.28,15470.0,122.9713,123.0,122.9042,122.9234,15470.0
2020-06-18 14:30:00,128.28,128.49,128.16,128.28,46540.0,122.9234,123.1246,122.8084,122.9234,46540.0
2020-06-18 14:35:00,128.27,128.32,128.18,128.27,34362.0,122.9138,122.9617,122.8275,122.9138,34362.0
2020-06-18 14:40:00,128.27,128.32,128.12,128.17,21552.0,122.9138,122.9617,122.77,122.818,21552.0
2020-06-18 14:45:00,128.16,128.2,128.11,128.11,12335.0,122.8084,122.8467,122.7605,122.7605,12335.0
2020-06-18 14:50:00,128.12,128.22,128.12,128.19,17338.0,122.77,122.8659,122.77,122.8371,17338.0
2020-06-18 14:55:00,128.18,128.19,127.94,127.94,40190.0,122.8275,122.8371,122.5976,122.5976,40190.0
2020-06-18 15:00:00,127.94,127.99,127.8,127.85,39408.0,122.5976,122.6455,122.4634,122.5113,39408.0
2020-06-18 15:05:00,127.84,127.99,127.8,127.98,29958.0,122.5017,122.6455,122.4634,122.6359,29958.0
2020-06-18 15:10:00,127.98,127.99,127.83,127.86,35149.0,122.6359,122.6455,122.4922,122.5209,35149.0
2020-06-18 15:15:00,127.86,128.07,127.86,128.06,27537.0,122.5209,122.7221,122.5209,122.7125,27537.0
2020-06-18 15:20:00,128.06,128.1,128.0,128.07,29717.0,122.7125,122.7509,122.6551,122.7221,29717.0
2020-06-18 15:25:00,128.07,128.13,128.02,128.11,30840.0,122.7221,122.7796,122.6742,122.7605,30840.0
2020-06-18 15:30:00,128.12,128.33,128.06,128.18,125910.0,122.77,122.9713,122.7125,122.8275,125910.0
2020-06-18 15:35:00,128.18,128.32,128.16,128.27,45751.0,122.8275,122.9617,122.8084,122.9138,45751.0
2020-06-18 15:40:00,128.27,128.27,128.09,128.15,44996.0,122.9138,122.9138,122.7413,122.7988,44996.0
2020-06-18 15:45:00,128.15,128.19,128.07,128.16,56089.0,122.7988,122.8371,122.7221,122.8084,56089.0
2020-06-18 15:50:00,128.16,128.34,128.01,128.34,89126.0,122.8084,122.9809,122.6646,122.9809,89126.0
2020-06-18 15:55:00,128.33,128.45,128.22,128.39,174626.0,122.9713,123.0863,122.8659,123.0288,174626.0
2020-06-19 09:30:00,130.12,130.24,129.83,129.93,70373.0,124.6865,124.8015,124.4086,124.5045,70373.0
2020-06-19 09:35:00,129.94,130.04,129.83,129.96,26931.0,124.514,124.6099,124.4086,124.5332,26931.0
2020-06-19 09:40:00,130.0,130.02,129.6,129.6,44152.0,124.5715,124.5907,124.1882,124.1882,44152.0
2020-06-19 09:45:00,129.58,129.8,129.5,129.79,23128.0,124.1691,124.3799,124.0924,124.3703,23128.0
2020-06-19 09:50:00,129.79,129.85,129.72,129.79,40432.0,124.3703,124.4278,124.3032,124.3703,40432.0
2020-06-19 09:55:00,129.78,129.82,129.4,129.5,25492.0,124.3607,124.3991,123.9966,124.0924,25492.0
2020-06-19 10:00:00,129.52,129.58,129.35,129.53,15607.0,124.1116,124.1691,123.9487,124.1212,15607.0
2020-06-19 10:05:00,129.53,129.72,129.48,129.61,11122.0,124.1212,124.3032,124.0733,124.1978,11122.0
2020-06-19 10:10:00,129.63,129.63,129.49,129.62,22681.0,124.217,124.217,124.0828,124.2074,22681.0
2020-06-19 10:15:00,129.61,129.65,129.53,129.58,22655.0,124.1978,124.2362,124.1212,124.1691,22655.0
2020-06-19 10:20:00,129.59,129.62,129.5,129.62,54461.0,124.1787,124.2074,124.0924,124.2074,54461.0
2020-06-19 10:25:00,129.63,129.64,129.44,129.46,24045.0,124.217,124.2266,124.0349,124.0541,24045.0
2020-06-19 10:30:00,129.46,129.47,129.24,129.29,15751.0,124.0541,124.0637,123.8433,123.8912,15751.0
2020-06-19 10:35:00,129.3,129.39,129.29,129.35,13533.0,123.9008,123.987,123.8912,123.9487,13533.0
2020-06-19 10:40:00,129.36,129.4,129.22,129.34,27463.0,123.9583,123.9966,123.8241,123.9391,27463.0
2020-06-19 10:45:00,129.35,129.47,129.26,129.47,30630.0,123.9487,124.0637,123.8624,124.0637,30630.0
2020-06-19 10:50:00,129.46,129.5,129.31,129.48,93557.0,124.0541,124.0924,123.9104,124.0733,93557.0
2020-06-19 10:55:00,129.48,129.48,129.28,129.35,49750.0,124.0733,124.0733,123.8816,123.9487,49750.0
2020-06-19 11:00:00,129.36,129.41,129.26,129.41,24644.0,123.9583,124.0062,123.8624,124.0062,24644.0
2020-06-19 11:05:00,129.4,129.46,129.35,129.39,31891.0,123.9966,124.0541,123.9487,123.987,31891.0
2020-06-19 11:10:00,129.41,129.56,129.35,129.49,38281.0,124.0062,124.1499,123.9487,124.0828,38281.0
2020-06-19 11:15:00,129.48,129.51,129.23,129.28,26741.0,124.0733,124.102,123.8337,123.8816,26741.0
2020-06-19 11:20:00,129.23,129.38,129.06,129.34,55442.0,123.8337,123.9774,123.6708,123.9391,55442.0
2020-06-19 11:25:00,129.37,129.45,129.31,129.38,39712.0,123.9678,124.0445,123.9104,123.9774,39712.0
2020-06-19 11:30:00,129.37,129.37,129.23,129.29,8645.0,123.9678,123.9678,123.8337,123.8912,8645.0
2020-06-19 11:35:00,129.28,129.35,129.2,129.25,26629.0,123.8816,123.9487,123.8049,123.8529,26629.0
2020-06-19 11:40:00,129.29,129.33,129.16,129.21,16901.0,123.8912,123.9295,123.7666,123.8145,16901.0
2020-06-19 11:45:00,129.21,129.41,129.2,129.34,18363.0,123.8145,124.0062,123.8049,123.9391,18363.0
2020-06-19 11:50:00,129.36,129.46,129.35,129.43,12320.0,123.9583,124.0541,123.9487,124.0253,12320.0
2020-06-19 11:55:00,129.4,129.41,129.29,129.32,13053.0,123.9966,124.0062,123.8912,123.9199,13053.0
2020-06-19 12:00:00,129.33,129.35,129.13,129.13,24432.0,123.9295,123.9487,123.7379,123.7379,24432.0
2020-06-19 12:05:00,129.12,129.13,128.94,129.0,21519.0,123.7283,123.7379,123.5558,123.6133,21519.0
2020-06-19 12:10:00,129.0,129.11,128.57,128.57,43027.0,123.6133,123.7187,123.2013,123.2013,43027.0
2020-06-19 12:15:00,128.56,128.62,127.73,127.73,95489.0,123.1917,123.2492,122.3963,122.3963,95489.0
2020-06-19 12:20:00,127.73,128.1,127.55,127.65,140982.0,122.3963,122.7509,122.2238,122.3197,140982.0
2020-06-19 12:25:00,127.65,127.94,127.6,127.94,41539.0,122.3197,122.5976,122.2718,122.5976,41539.0
2020-06-19 12:30:00,127.92,128.16,127.88,127.98,41028.0,122.5784,122.8084,122.5401,122.6359,41028.0
2020-06-19 12:35:00,127.97,128.11,127.83,127.84,39967.0,122.6263,122.7605,122.4922,122.5017,39967.0
2020-06-19 12:40:00,127.83,128.01,127.64,127.92,32252.0,122.4922,122.6646,122.3101,122.5784,32252.0
2020-06-19 12:45:00,127.9,128.08,127.78,128.08,45866.0,122.5592,122.7317,122.4442,122.7317,45866.0
2020-06-19 12:50:00,128.08,128.17,128.01,128.07,23506.0,122.7317,122.818,122.6646,122.7221,23506.0
2020-06-19 12:55:00,128.06,128.4,128.05,128.36,35485.0,122.7125,123.0384,122.703,123.0,35485.0
2020-06-19 13:00:00,128.36,128.37,128.09,128.14,70813.0,123.0,123.0096,122.7413,122.7892,70813.0
2020-06-19 13:05:00,128.14,128.18,128.0,128.0,25498.0,122.7892,122.8275,122.6551,122.6551,25498.0
2020-06-19 13:10:00,128.03,128.18,128.02,128.04,49795.0,122.6838,122.8275,122.6742,122.6934,49795.0
2020-06-19 13:15:00,128.03,128.03,127.77,127.83,49386.0,122.6838,122.6838,122.4347,122.4922,49386.0
2020-06-19 13:20:00,127.83,127.83,127.54,127.54,34380.0,122.4922,122.4922,122.2143,122.2143,34380.0
2020-06-19 13:25:00,127.53,127.7,127.52,127.62,27682.0,122.2047,122.3676,122.1951,122.2909,27682.0
2020-06-19 13:30:00,127.6,127.6,127.35,127.36,53256.0,122.2718,122.2718,122.0322,122.0418,53256.0
2020-06-19 13:35:00,127.37,127.82,127.35,127.8,38469.0,122.0514,122.4826,122.0322,122.4634,38469.0
2020-06-19 13:40:00,127.79,127.83,127.72,127.78,22456.0,122.4538,122.4922,122.3867,122.4442,22456.0
2020-06-19 13:45:00,127.79,127.83,127.33,127.48,36274.0,122.4538,122.4922,122.013,122.1568,36274.0
2020-06-19 13:50:00,127.49,127.63,127.39,127.45,159006.0,122.1664,122.3005,122.0705,122.128,159006.0
2020-06-19 13:55:00,127.53,127.58,127.24,127.24,73000.0,122.2047,122.2526,121.9268,121.9268,73000.0
2020-06-19 14:00:00,127.24,127.58,127.24,127.4,103272.0,121.9268,122.2526,121.9268,122.0801,103272.0
2020-06-19 14:05:00,127.39,127.43,127.01,127.26,69195.0,122.0705,122.1089,121.7064,121.946,69195.0
2020-06-19 14:10:00,127.25,127.26,127.06,127.12,68728.0,121.9364,121.946,121.7543,121.8118,68728.0
2020-06-19 14:15:00,127.12,127.35,126.97,127.01,88226.0,121.8118,122.0322,121.6681,121.7064,88226.0
2020-06-19 14:20:00,127.04,127.44,127.02,127.38,75469.0,121.7351,122.1184,121.716,122.0609,75469.0
2020-06-19 14:25:00,127.44,127.45,127.11,127.18,39255.0,122.1184,122.128,121.8022,121.8693,39255.0
2020-06-19 14:30:00,127.2,127.53,127.02,127.46,65967.0,121.8885,122.2047,121.716,122.1376,65967.0
2020-06-19 14:35:00,127.44,127.68,127.42,127.63,41778.0,122.1184,122.3484,122.0993,122.3005,41778.0
2020-06-19 14:40:00,127.63,127.78,127.55,127.72,49017.0,122.3005,122.4442,122.2238,122.3867,49017.0
2020-06-19 14:45:00,127.72,127.93,127.7,127.79,41659.0,122.3867,122.588,122.3676,122.4538,41659.0
2020-06-19 14:50:00,127.81,128.03,127.73,127.95,63115.0,122.473,122.6838,122.3963,122.6071,63115.0
2020-06-19 14:55:00,127.95,128.08,127.86,128.0,60327.0,122.6071,122.7317,122.5209,122.6551,60327.0
2020-06-19 15:00:00,128.0,128.05,127.88,127.97,22933.0,122.6551,122.703,122.5401,122.6263,22933.0
2020-06-19 15:05:00,127.97,128.01,127.83,127.83,24856.0,122.6263,122.6646,122.4922,122.4922,24856.0
2020-06-19 15:10:00,127.83,128.13,127.72,128.1,130451.0,122.4922,122.7796,122.3867,122.7509,130451.0
2020-06-19 15:15:00,128.1,128.38,128.1,128.38,125358.0,122.7509,123.0192,122.7509,123.0192,125358.0
2020-06-19 15:20:00,128.39,128.45,128.27,128.38,139045.0,123.0288,123.0863,122.9138,123.0192,139045.0
2020-06-19 15:25:00,128.38,128.4,128.16,128.16,127375.0,123.0192,123.0384,122.8084,122.8084,127375.0
2020-06-19 15:30:00,128.16,128.35,128.11,128.35,104802.0,122.8084,122.9904,122.7605,122.9904,104802.0
2020-06-19 15:35:00,128.35,128.36,128.06,128.09,107614.0,122.9904,123.0,122.7125,122.7413,107614.0
2020-06-19 15:40:00,128.09,128.29,128.07,128.28,120261.0,122.7413,122.9329,122.7221,122.9234,120261.0
2020-06-19 15:45:00,128.26,128.31,127.84,127.96,211708.0,122.9042,122.9521,122.5017,122.6167,211708.0
2020-06-19 15:50:00,127.94,128.04,127.79,127.91,320695.0,122.5976,122.6934,122.4538,122.5688,320695.0
2020-06-19 15:55:00,127.89,127.92,127.33,127.37,672085.0,122.5496,122.5784,122.013,122.0514,672085.0
2020-06-22 09:30:00,126.89,127.15,126.48,126.72,58060.0,121.8718,122.1215,121.478,121.7085,58060.0
2020-06-22 09:35:00,126.72,126.77,126.33,126.38,32240.0,121.7085,121.7565,121.3339,121.3819,32240.0
2020-06-22 09:40:00,126.32,126.66,126.3,126.63,33297.0,121.3243,121.6509,121.3051,121.6221,33297.0
2020-06-22 09:45:00,126.56,127.05,126.52,126.89,51091.0,121.5548,122.0254,121.5164,121.8718,51091.0
2020-06-22 09:50:00,126.87,126.99,126.73,126.92,51000.0,121.8526,121.9678,121.7181,121.9006,51000.0
2020-06-22 09:55:00,126.93,127.14,126.91,127.02,50303.0,121.9102,122.1119,121.891,121.9966,50303.0
2020-06-22 10:00:00,127.03,127.26,126.86,127.22,41956.0,122.0062,122.2271,121.843,122.1887,41956.0
2020-06-22 10:05:00,127.2,127.25,127.11,127.12,46515.0,122.1695,122.2175,122.0831,122.0927,46515.0
2020-06-22 10:10:00,127.11,127.29,127.04,127.26,41818.0,122.0831,122.2559,122.0158,122.2271,41818.0
2020-06-22 10:15:00,127.26,127.28,127.1,127.14,48519.0,122.2271,122.2463,122.0735,122.1119,48519.0
2020-06-22 10:20:00,127.14,127.22,127.1,127.22,47701.0,122.1119,122.1887,122.0735,122.1887,47701.0
2020-06-22 10:25:00,127.21,127.49,127.21,127.4,38082.0,122.1791,122.448,122.1791,122.3616,38082.0
2020-06-22 10:30:00,127.4,127.41,127.19,127.26,31721.0,122.3616,122.3712,122.1599,122.2271,31721.0
2020-06-22 10:35:00,127.26,127.38,127.24,127.36,57134.0,122.2271,122.3424,122.2079,122.3232,57134.0
2020-06-22 10:40:00,127.38,127.44,127.18,127.23,22776.0,122.3424,122.4,122.1503,122.1983,22776.0
2020-06-22 10:45:00,127.23,127.36,127.13,127.15,20471.0,122.1983,122.3232,122.1023,122.1215,20471.0
2020-06-22 10:50:00,127.13,127.14,126.94,127.0,14045.0,122.1023,122.1119,121.9198,121.9774,14045.0
2020-06-22 10:55:00,127.02,127.05,126.74,126.75,30377.0,121.9966,122.0254,121.7277,121.7373,30377.0
2020-06-22 11:00:00,126.72,126.96,126.62,126.91,32380.0,121.7085,121.939,121.6124,121.891,32380.0
2020-06-22 11:05:00,126.91,127.03,126.91,126.98,7832.0,121.891,122.0062,121.891,121.9582,7832.0
2020-06-22 11:10:00,126.96,127.07,126.91,127.07,73592.0,121.939,122.0446,121.891,122.0446,73592.0
2020-06-22 11:15:00,127.06,127.28,127.05,127.23,18688.0,122.035,122.2463,122.0254,122.1983,18688.0
2020-06-22 11:20:00,127.23,127.34,127.18,127.29,46217.0,122.1983,122.304,122.1503,122.2559,46217.0
2020-06-22 11:25:00,127.31,127.32,127.19,127.21,17928.0,122.2752,122.2848,122.1599,122.1791,17928.0
2020-06-22 11:30:00,127.24,127.3,127.11,127.28,13625.0,122.2079,122.2656,122.0831,122.2463,13625.0
2020-06-22 11:35:00,127.28,127.38,127.2,127.36,15239.0,122.2463,122.3424,122.1695,122.3232,15239.0
2020-06-22 11:40:00,127.38,127.38,127.27,127.29,9612.0,122.3424,122.3424,122.2367,122.2559,9612.0
2020-06-22 11:45:00,127.29,127.46,127.27,127.46,25522.0,122.2559,122.4192,122.2367,122.4192,25522.0
2020-06-22 11:50:00,127.47,127.58,127.39,127.42,11907.0,122.4288,122.5345,122.352,122.3808,11907.0
2020-06-22 11:55:00,127.41,127.53,127.4,127.43,18082.0,122.3712,122.4865,122.3616,122.3904,18082.0
2020-06-22 12:00:00,127.46,127.78,127.46,127.73,22008.0,122.4192,122.7266,122.4192,122.6785,22008.0
2020-06-22 12:05:00,127.73,127.79,127.67,127.77,17858.0,122.6785,122.7362,122.6209,122.717,17858.0
2020-06-22 12:10:00,127.76,127.93,127.73,127.88,25752.0,122.7074,122.8706,122.6785,122.8226,25752.0
2020-06-22 12:15:00,127.87,127.95,127.83,127.85,27398.0,122.813,122.8898,122.7746,122.7938,27398.0
2020-06-22 12:20:00,127.85,127.88,127.8,127.87,5572.0,122.7938,122.8226,122.7458,122.813,5572.0
2020-06-22 12:25:00,127.87,127.89,127.83,127.88,7084.0,122.813,122.8322,122.7746,122.8226,7084.0
2020-06-22 12:30:00,127.9,127.9,127.84,127.85,10956.0,122.8418,122.8418,122.7842,122.7938,10956.0
2020-06-22 12:35:00,127.85,127.93,127.85,127.92,9784.0,122.7938,122.8706,122.7938,122.861,9784.0
2020-06-22 12:40:00,127.92,128.09,127.89,128.09,10244.0,122.861,123.0243,122.8322,123.0243,10244.0
2020-06-22 12:45:00,128.07,128.25,128.06,128.25,30680.0,123.0051,123.178,122.9955,123.178,30680.0
2020-06-22 12:50:00,128.26,128.29,128.2,128.27,18764.0,123.1876,123.2164,123.13,123.1972,18764.0
2020-06-22 12:55:00,128.25,128.32,128.2,128.27,19755.0,123.178,123.2452,123.13,123.1972,19755.0
2020-06-22 13:00:00,128.26,128.4,128.26,128.3,8258.0,123.1876,123.3221,123.1876,123.226,8258.0
2020-06-22 13:05:00,128.31,128.34,128.24,128.28,5986.0,123.2356,123.2644,123.1684,123.2068,5986.0
2020-06-22 13:10:00,128.31,128.31,128.17,128.18,14547.0,123.2356,123.2356,123.1011,123.1108,14547.0
2020-06-22 13:15:00,128.18,128.21,128.15,128.19,21223.0,123.1108,123.1396,123.0819,123.1204,21223.0
2020-06-22 13:20:00,128.21,128.25,128.12,128.22,25993.0,123.1396,123.178,123.0531,123.1492,25993.0
2020-06-22 13:25:00,128.22,128.24,128.11,128.14,15683.0,123.1492,123.1684,123.0435,123.0723,15683.0
2020-06-22 13:30:00,128.13,128.19,128.08,128.13,28461.0,123.0627,123.1204,123.0147,123.0627,28461.0
2020-06-22 13:35:00,128.13,128.15,128.05,128.1,13445.0,123.0627,123.0819,122.9859,123.0339,13445.0
2020-06-22 13:40:00,128.11,128.18,128.08,128.16,16278.0,123.0435,123.1108,123.0147,123.0915,16278.0
2020-06-22 13:45:00,128.18,128.31,128.18,128.3,13163.0,123.1108,123.2356,123.1108,123.226,13163.0
2020-06-22 13:50:00,128.28,128.3,128.22,128.25,24340.0,123.2068,123.226,123.1492,123.178,24340.0
2020-06-22 13:55:00,128.25,128.28,128.19,128.21,25317.0,123.178,123.2068,123.1204,123.1396,25317.0
2020-06-22 14:00:00,128.21,128.21,127.9,127.95,29150.0,123.1396,123.1396,122.8418,122.8898,29150.0
2020-06-22 14:05:00,127.96,128.06,127.96,128.06,27681.0,122.8995,122.9955,122.8995,122.9955,27681.0
2020-06-22 14:10:00,128.06,128.06,127.84,127.85,25070.0,122.9955,122.9955,122.7842,122.7938,25070.0
2020-06-22 14:15:00,127.84,127.95,127.84,127.86,16762.0,122.7842,122.8898,122.7842,122.8034,16762.0
2020-06-22 14:20:00,127.87,128.06,127.85,128.06,19689.0,122.813,122.9955,122.7938,122.9955,19689.0
2020-06-22 14:25:00,128.06,128.16,128.03,128.12,17282.0,122.9955,123.0915,122.9667,123.0531,17282.0
2020-06-22 14:30:00,128.12,128.17,128.08,128.15,12817.0,123.0531,123.1011,123.0147,123.0819,12817.0
2020-06-22 14:35:00,128.16,128.24,128.09,128.16,15591.0,123.0915,123.1684,123.0243,123.0915,15591.0
2020-06-22 14:40:00,128.17,128.21,128.09,128.17,11050.0,123.1011,123.1396,123.0243,123.1011,11050.0
2020-06-22 14:45:00,128.21,128.24,128.13,128.21,38344.0,123.1396,123.1684,123.0627,123.1396,38344.0
2020-06-22 14:50:00,128.2,128.24,128.17,128.22,66510.0,123.13,123.1684,123.1011,123.1492,66510.0
2020-06-22 14:55:00,128.22,128.44,128.2,128.44,62009.0,123.1492,123.3605,123.13,123.3605,62009.0
2020-06-22 15:00:00,128.44,128.47,128.37,128.45,20679.0,123.3605,123.3893,123.2932,123.3701,20679.0
2020-06-22 15:05:00,128.44,128.44,128.37,128.39,18508.0,123.3605,123.3605,123.2932,123.3124,18508.0
2020-06-22 15:10:00,128.41,128.5,128.22,128.22,40708.0,123.3317,123.4181,123.1492,123.1492,40708.0
2020-06-22 15:15:00,128.23,128.28,128.01,128.05,26383.0,123.1588,123.2068,122.9475,122.9859,26383.0
2020-06-22 15:20:00,128.04,128.06,127.78,127.79,46300.0,122.9763,122.9955,122.7266,122.7362,46300.0
2020-06-22 15:25:00,127.81,127.96,127.81,127.94,26177.0,122.7554,122.8995,122.7554,122.8802,26177.0
2020-06-22 15:30:00,127.97,128.13,127.95,128.1,29240.0,122.9091,123.0627,122.8898,123.0339,29240.0
2020-06-22 15:35:00,128.09,128.14,128.0,128.1,29845.0,123.0243,123.0723,122.9379,123.0339,29845.0
2020-06-22 15:40:00,128.1,128.25,128.04,128.23,128972.0,123.0339,123.178,122.9763,123.1588,128972.0
2020-06-22 15:45:00,128.24,128.33,128.09,128.12,71699.0,123.1684,123.2548,123.0243,123.0531,71699.0
2020-06-22 15:50:00,128.09,128.36,128.08,128.36,78819.0,123.0243,123.2836,123.0147,123.2836,78819.0
2020-06-22 15:55:00,128.37,128.44,128.28,128.38,83263.0,123.2932,123.3605,123.2068,123.3028,83263.0
2020-06-23 09:30:00,129.77,129.78,129.26,129.39,54662.0,124.6379,124.6475,124.148,124.2729,54662.0
2020-06-23 09:35:00,129.37,129.63,129.26,129.59,14233.0,124.2537,124.5034,124.148,124.465,14233.0
2020-06-23 09:40:00,129.6,129.83,129.56,129.65,26258.0,124.4746,124.6955,124.4362,124.5226,26258.0
2020-06-23 09:45:00,129.62,129.67,129.44,129.45,49083.0,124.4938,124.5418,124.3209,124.3305,49083.0
2020-06-23 09:50:00,129.46,129.54,129.24,129.28,47399.0,124.3401,124.417,124.1288,124.1672,47399.0
2020-06-23 09:55:00,129.28,129.51,129.28,129.48,38389.0,124.1672,124.3882,124.1672,124.3593,38389.0
2020-06-23 10:00:00,129.49,129.59,129.28,129.44,55788.0,124.3689,124.465,124.1672,124.3209,55788.0
2020-06-23 10:05:00,129.48,129.61,129.32,129.5,80373.0,124.3593,124.4842,124.2057,124.3785,80373.0
2020-06-23 10:10:00,129.51,129.55,129.35,129.47,21138.0,124.3882,124.4266,124.2345,124.3497,21138.0
2020-06-23 10:15:00,129.48,129.57,129.41,129.53,21021.0,124.3593,124.4458,124.2921,124.4074,21021.0
2020-06-23 10:20:00,129.52,129.56,129.37,129.47,50443.0,124.3978,124.4362,124.2537,124.3497,50443.0
2020-06-23 10:25:00,129.5,129.51,129.35,129.43,30771.0,124.3785,124.3882,124.2345,124.3113,30771.0
2020-06-23 10:30:00,129.43,129.5,129.32,129.41,31774.0,124.3113,124.3785,124.2057,124.2921,31774.0
2020-06-23 10:35:00,129.4,129.43,129.27,129.36,20487.0,124.2825,124.3113,124.1576,124.2441,20487.0
2020-06-23 10:40:00,129.34,129.5,129.21,129.23,29172.0,124.2249,124.3785,124.1,124.1192,29172.0
2020-06-23 10:45:00,129.3,129.32,129.01,129.19,101804.0,124.1865,124.2057,123.9079,124.0808,101804.0
2020-06-23 10:50:00,129.21,129.34,129.18,129.31,16578.0,124.1,124.2249,124.0712,124.1961,16578.0
2020-06-23 10:55:00,129.31,129.38,129.25,129.38,13906.0,124.1961,124.2633,124.1384,124.2633,13906.0
2020-06-23 11:00:00,129.38,129.7,129.26,129.65,20818.0,124.2633,124.5706,124.148,124.5226,20818.0
2020-06-23 11:05:00,129.66,129.76,129.65,129.74,23264.0,124.5322,124.6283,124.5226,124.6091,23264.0
2020-06-23 11:10:00,129.73,129.85,129.71,129.74,23713.0,124.5995,124.7147,124.5802,124.6091,23713.0
2020-06-23 11:15:00,129.7,129.79,129.66,129.71,18837.0,124.5706,124.6571,124.5322,124.5802,18837.0
2020-06-23 11:20:00,129.72,130.0,129.68,130.0,27707.0,124.5898,124.8588,124.5514,124.8588,27707.0
2020-06-23 11:25:00,129.99,130.0,129.85,129.89,13646.0,124.8492,124.8588,124.7147,124.7531,13646.0
2020-06-23 11:30:00,129.9,129.92,129.83,129.86,7926.0,124.7627,124.7819,124.6955,124.7243,7926.0
2020-06-23 11:35:00,129.88,129.89,129.7,129.71,63765.0,124.7435,124.7531,124.5706,124.5802,63765.0
2020-06-23 11:40:00,129.72,129.82,129.71,129.77,21738.0,124.5898,124.6859,124.5802,124.6379,21738.0
2020-06-23 11:45:00,129.79,129.79,129.73,129.73,7985.0,124.6571,124.6571,124.5995,124.5995,7985.0
2020-06-23 11:50:00,129.74,129.74,129.54,129.58,33679.0,124.6091,124.6091,124.417,124.4554,33679.0
2020-06-23 11:55:00,129.59,129.84,129.59,129.83,10933.0,124.465,124.7051,124.465,124.6955,10933.0
2020-06-23 12:00:00,129.88,129.91,129.84,129.86,11024.0,124.7435,124.7723,124.7051,124.7243,11024.0
2020-06-23 12:05:00,129.85,129.96,129.82,129.82,16369.0,124.7147,124.8204,124.6859,124.6859,16369.0
2020-06-23 12:10:00,129.82,129.95,129.78,129.87,11023.0,124.6859,124.8108,124.6475,124.7339,11023.0
2020-06-23 12:15:00,129.83,129.91,129.8,129.85,12259.0,124.6955,124.7723,124.6667,124.7147,12259.0
2020-06-23 12:20:00,129.84,129.92,129.71,129.89,20250.0,124.7051,124.7819,124.5802,124.7531,20250.0
2020-06-23 12:25:00,129.89,129.91,129.8,129.84,16305.0,124.7531,124.7723,124.6667,124.7051,16305.0
2020-06-23 12:30:00,129.87,129.88,129.76,129.78,13400.0,124.7339,124.7435,124.6283,124.6475,13400.0
2020-06-23 12:35:00,129.77,129.83,129.71,129.77,30642.0,124.6379,124.6955,124.5802,124.6379,30642.0
2020-06-23 12:40:00,129.77,129.79,129.68,129.72,10428.0,124.6379,124.6571,124.5514,124.5898,10428.0
2020-06-23 12:45:00,129.72,129.84,129.68,129.84,11888.0,124.5898,124.7051,124.5514,124.7051,11888.0
2020-06-23 12:50:00,129.83,129.84,129.72,129.74,15360.0,124.6955,124.7051,124.5898,124.6091,15360.0
2020-06-23 12:55:00,129.75,129.81,129.73,129.73,31392.0,124.6187,124.6763,124.5995,124.5995,31392.0
2020-06-23 13:00:00,129.74,129.81,129.73,129.81,26766.0,124.6091,124.6763,124.5995,124.6763,26766.0
2020-06-23 13:05:00,129.78,129.87,129.74,129.86,60509.0,124.6475,124.7339,124.6091,124.7243,60509.0
2020-06-23 13:10:00,129.87,129.9,129.8,129.85,22268.0,124.7339,124.7627,124.6667,124.7147,22268.0
2020-06-23 13:15:00,129.86,129.93,129.82,129.92,11471.0,124.7243,124.7915,124.6859,124.7819,11471.0
2020-06-23 13:20:00,129.91,130.06,129.91,130.03,35342.0,124.7723,124.9164,124.7723,124.8876,35342.0
2020-06-23 13:25:00,130.04,130.05,129.96,130.01,16553.0,124.8972,124.9068,124.8204,124.8684,16553.0
2020-06-23 13:30:00,130.02,130.08,130.01,130.04,16486.0,124.878,124.9356,124.8684,124.8972,16486.0
2020-06-23 13:35:00,130.04,130.17,130.04,130.17,14186.0,124.8972,125.0221,124.8972,125.0221,14186.0
2020-06-23 13:40:00,130.18,130.21,130.05,130.09,20182.0,125.0317,125.0605,124.9068,124.9452,20182.0
2020-06-23 13:45:00,130.08,130.17,130.07,130.13,23711.0,124.9356,125.0221,124.926,124.9836,23711.0
2020-06-23 13:50:00,130.13,130.2,129.97,130.05,98191.0,124.9836,125.0509,124.83,124.9068,98191.0
2020-06-23 13:55:00,130.05,130.12,129.99,130.06,14821.0,124.9068,124.974,124.8492,124.9164,14821.0
2020-06-23 14:00:00,130.05,130.05,129.76,129.87,30933.0,124.9068,124.9068,124.6283,124.7339,30933.0
2020-06-23 14:05:00,129.86,129.9,129.78,129.88,19108.0,124.7243,124.7627,124.6475,124.7435,19108.0
2020-06-23 14:10:00,129.9,129.9,129.77,129.8,15999.0,124.7627,124.7627,124.6379,124.6667,15999.0
2020-06-23 14:15:00,129.79,129.9,129.79,129.87,51110.0,124.6571,124.7627,124.6571,124.7339,51110.0
2020-06-23 14:20:00,129.87,129.99,129.87,129.96,16254.0,124.7339,124.8492,124.7339,124.8204,16254.0
2020-06-23 14:25:00,129.96,130.04,129.92,130.03,11050.0,124.8204,124.8972,124.7819,124.8876,11050.0
2020-06-23 14:30:00,130.03,130.08,130.01,130.08,13508.0,124.8876,124.9356,124.8684,124.9356,13508.0
2020-06-23 14:35:00,130.09,130.13,130.08,130.1,14455.0,124.9452,124.9836,124.9356,124.9548,14455.0
2020-06-23 14:40:00,130.12,130.18,130.0,130.09,9131.0,124.974,125.0317,124.8588,124.9452,9131.0
2020-06-23 14:45:00,130.09,130.09,129.79,129.82,26331.0,124.9452,124.9452,124.6571,124.6859,26331.0
2020-06-23 14:50:00,129.83,129.87,129.77,129.86,24431.0,124.6955,124.7339,124.6379,124.7243,24431.0
2020-06-23 14:55:00,129.86,129.89,129.77,129.87,20971.0,124.7243,124.7531,124.6379,124.7339,20971.0
2020-06-23 15:00:00,129.8,129.88,129.67,129.8,29534.0,124.6667,124.7435,124.5418,124.6667,29534.0
2020-06-23 15:05:00,129.79,129.89,129.71,129.86,44161.0,124.6571,124.7531,124.5802,124.7243,44161.0
2020-06-23 15:10:00,129.9,129.93,129.73,129.91,27649.0,124.7627,124.7915,124.5995,124.7723,27649.0
2020-06-23 15:15:00,129.9,130.01,129.89,129.98,30771.0,124.7627,124.8684,124.7531,124.8396,30771.0
2020-06-23 15:20:00,129.97,129.97,129.75,129.79,17355.0,124.83,124.83,124.6187,124.6571,17355.0
2020-06-23 15:25:00,129.8,129.85,129.66,129.71,53915.0,124.6667,124.7147,124.5322,124.5802,53915.0
2020-06-23 15:30:00,129.7,129.8,129.54,129.69,39238.0,124.5706,124.6667,124.417,124.561,39238.0
2020-06-23 15:35:00,129.68,129.82,129.67,129.75,37430.0,124.5514,124.6859,124.5418,124.6187,37430.0
2020-06-23 15:40:00,129.75,129.75,129.53,129.7,62699.0,124.6187,124.6187,124.4074,124.5706,62699.0
2020-06-23 15:45:00,129.69,129.72,129.55,129.59,69046.0,124.561,124.5898,124.4266,124.465,69046.0
2020-06-23 15:50:00,129.6,129.6,129.14,129.52,131192.0,124.4746,124.4746,124.0328,124.3978,131192.0
2020-06-23 15:55:00,129.54,129.54,129.38,129.38,490493.0,124.417,124.417,124.2633,124.2633,490493.0
2020-06-24 09:30:00,128.58,128.94,128.48,128.7,51307.0,123.4949,123.8407,123.3989,123.6102,51307.0
2020-06-24 09:35:00,128.7,129.09,128.7,129.03,25779.0,123.6102,123.9848,123.6102,123.9271,25779.0
2020-06-24 09:40:00,129.04,129.04,128.66,128.72,49787.0,123.9367,123.9367,123.5718,123.6294,49787.0
2020-06-24 09:45:00,128.67,128.73,128.17,128.18,80500.0,123.5814,123.639,123.1011,123.1108,80500.0
2020-06-24 09:50:00,128.2,128.24,127.85,127.95,67528.0,123.13,123.1684,122.7938,122.8898,67528.0
2020-06-24 09:55:00,127.94,128.03,127.44,127.48,86553.0,122.8802,122.9667,122.4,122.4384,86553.0
2020-06-24 10:00:00,127.5,127.66,127.27,127.27,86024.0,122.4576,122.6113,122.2367,122.2367,86024.0
2020-06-24 10:05:00,127.29,127.54,127.29,127.46,59585.0,122.2559,122.4961,122.2559,122.4192,59585.0
2020-06-24 10:10:00,127.46,127.82,127.35,127.82,77344.0,122.4192,122.765,122.3136,122.765,77344.0
2020-06-24 10:15:00,127.83,127.83,127.38,127.55,58057.0,122.7746,122.7746,122.3424,122.5057,58057.0
2020-06-24 10:20:00,127.55,127.82,127.48,127.8,31195.0,122.5057,122.765,122.4384,122.7458,31195.0
2020-06-24 10:25:00,127.79,127.91,127.71,127.82,28287.0,122.7362,122.8514,122.6593,122.765,28287.0
2020-06-24 10:30:00,127.83,127.83,127.32,127.38,54720.0,122.7746,122.7746,122.2848,122.3424,54720.0
2020-06-24 10:35:00,127.37,127.58,127.15,127.17,299812.0,122.3328,122.5345,122.1215,122.1407,299812.0
2020-06-24 10:40:00,127.2,127.36,127.13,127.35,34318.0,122.1695,122.3232,122.1023,122.3136,34318.0
2020-06-24 10:45:00,127.36,127.38,127.15,127.2,85055.0,122.3232,122.3424,122.1215,122.1695,85055.0
2020-06-24 10:50:00,127.2,127.35,126.93,126.94,97884.0,122.1695,122.3136,121.9102,121.9198,97884.0
2020-06-24 10:55:00,126.95,127.2,126.94,127.08,41593.0,121.9294,122.1695,121.9198,122.0543,41593.0
2020-06-24 11:00:00,127.07,127.18,126.85,127.11,79526.0,122.0446,122.1503,121.8333,122.0831,79526.0
2020-06-24 11:05:00,127.08,127.15,126.68,126.7,103359.0,122.0543,122.1215,121.6701,121.6893,103359.0
2020-06-24 11:10:00,126.69,126.76,126.45,126.46,41598.0,121.6797,121.7469,121.4492,121.4588,41598.0
2020-06-24 11:15:00,126.46,126.58,126.26,126.35,41685.0,121.4588,121.574,121.2667,121.3531,41685.0
2020-06-24 11:20:00,126.36,126.48,126.27,126.34,38467.0,121.3627,121.478,121.2763,121.3435,38467.0
2020-06-24 11:25:00,126.35,126.57,126.29,126.46,56451.0,121.3531,121.5644,121.2955,121.4588,56451.0
2020-06-24 11:30:00,126.45,126.5,126.03,126.12,49474.0,121.4492,121.4972,121.0458,121.1322,49474.0
2020-06-24 11:35:00,126.11,126.23,125.74,125.74,31042.0,121.1226,121.2379,120.7672,120.7672,31042.0
2020-06-24 11:40:00,125.76,125.82,125.19,125.2,111794.0,120.7865,120.8441,120.239,120.2486,111794.0
2020-06-24 11:45:00,125.2,125.51,124.98,125.07,80753.0,120.2486,120.5463,120.0373,120.1237,80753.0
2020-06-24 11:50:00,125.1,125.33,125.04,125.23,32323.0,120.1526,120.3735,120.0949,120.2774,32323.0
2020-06-24 11:55:00,125.22,125.61,125.17,125.6,100973.0,120.2678,120.6424,120.2198,120.6328,100973.0
2020-06-24 12:00:00,125.59,125.9,125.4,125.9,61152.0,120.6232,120.9209,120.4407,120.9209,61152.0
2020-06-24 12:05:00,125.91,125.93,125.64,125.67,641192.0,120.9305,120.9497,120.6712,120.7,641192.0
2020-06-24 12:10:00,125.66,125.81,125.56,125.74,38352.0,120.6904,120.8345,120.5944,120.7672,38352.0
2020-06-24 12:15:00,125.72,126.15,125.72,126.14,37904.0,120.748,121.161,120.748,121.1514,37904.0
2020-06-24 12:20:00,126.13,126.2,125.99,126.09,53677.0,121.1418,121.2091,121.0074,121.1034,53677.0
2020-06-24 12:25:00,126.09,126.12,125.87,126.0,79593.0,121.1034,121.1322,120.8921,121.017,79593.0
2020-06-24 12:30:00,125.99,126.0,125.83,125.83,41813.0,121.0074,121.017,120.8537,120.8537,41813.0
2020-06-24 12:35:00,125.83,125.99,125.82,125.96,74027.0,120.8537,121.0074,120.8441,120.9785,74027.0
2020-06-24 12:40:00,125.97,126.43,125.94,126.37,38771.0,120.9882,121.43,120.9593,121.3723,38771.0
2020-06-24 12:45:00,126.36,126.51,126.36,126.4,42654.0,121.3627,121.5068,121.3627,121.4011,42654.0
2020-06-24 12:50:00,126.37,126.57,126.34,126.55,26362.0,121.3723,121.5644,121.3435,121.5452,26362.0
2020-06-24 12:55:00,126.54,126.84,126.53,126.82,31262.0,121.5356,121.8237,121.526,121.8045,31262.0
2020-06-24 13:00:00,126.82,126.94,126.76,126.87,30596.0,121.8045,121.9198,121.7469,121.8526,30596.0
2020-06-24 13:05:00,126.87,126.96,126.7,126.78,31501.0,121.8526,121.939,121.6893,121.7661,31501.0
2020-06-24 13:10:00,126.79,126.88,126.61,126.62,109827.0,121.7757,121.8622,121.6028,121.6124,109827.0
2020-06-24 13:15:00,126.6,126.81,126.56,126.65,28582.0,121.5932,121.7949,121.5548,121.6413,28582.0
2020-06-24 13:20:00,126.62,126.62,126.36,126.36,30351.0,121.6124,121.6124,121.3627,121.3627,30351.0
2020-06-24 13:25:00,126.37,126.4,126.1,126.19,26213.0,121.3723,121.4011,121.113,121.1995,26213.0
2020-06-24 13:30:00,126.18,126.18,126.01,126.04,39892.0,121.1898,121.1898,121.0266,121.0554,39892.0
2020-06-24 13:35:00,126.04,126.13,125.98,126.06,24456.0,121.0554,121.1418,120.9978,121.0746,24456.0
2020-06-24 13:40:00,126.04,126.16,125.97,126.04,28793.0,121.0554,121.1706,120.9882,121.0554,28793.0
2020-06-24 13:45:00,126.04,126.2,125.84,126.19,32948.0,121.0554,121.2091,120.8633,121.1995,32948.0
2020-06-24 13:50:00,126.18,126.24,126.01,126.2,33625.0,121.1898,121.2475,121.0266,121.2091,33625.0
2020-06-24 13:55:00,126.18,126.22,126.07,126.22,26388.0,121.1898,121.2283,121.0842,121.2283,26388.0
2020-06-24 14:00:00,126.21,126.33,125.8,125.93,69008.0,121.2187,121.3339,120.8249,120.9497,69008.0
2020-06-24 14:05:00,125.95,126.41,125.94,126.39,43689.0,120.9689,121.4108,120.9593,121.3915,43689.0
2020-06-24 14:10:00,126.38,126.4,126.17,126.22,24793.0,121.3819,121.4011,121.1802,121.2283,24793.0
2020-06-24 14:15:00,126.23,126.51,126.23,126.41,39108.0,121.2379,121.5068,121.2379,121.4108,39108.0
2020-06-24 14:20:00,126.4,126.5,126.29,126.33,24056.0,121.4011,121.4972,121.2955,121.3339,24056.0
2020-06-24 14:25:00,126.32,126.66,126.3,126.61,30445.0,121.3243,121.6509,121.3051,121.6028,30445.0
2020-06-24 14:30:00,126.59,126.76,126.46,126.68,59072.0,121.5836,121.7469,121.4588,121.6701,59072.0
2020-06-24 14:35:00,126.69,126.69,126.43,126.52,23561.0,121.6797,121.6797,121.43,121.5164,23561.0
2020-06-24 14:40:00,126.51,126.59,126.19,126.19,40550.0,121.5068,121.5836,121.1995,121.1995,40550.0
2020-06-24 14:45:00,126.2,126.52,126.2,126.37,56264.0,121.2091,121.5164,121.2091,121.3723,56264.0
2020-06-24 14:50:00,126.37,126.4,126.12,126.27,31514.0,121.3723,121.4011,121.1322,121.2763,31514.0
2020-06-24 14:55:00,126.27,126.45,126.14,126.22,58521.0,121.2763,121.4492,121.1514,121.2283,58521.0
2020-06-24 15:00:00,126.26,126.63,126.24,126.63,76903.0,121.2667,121.6221,121.2475,121.6221,76903.0
2020-06-24 15:05:00,126.61,126.61,126.43,126.48,34799.0,121.6028,121.6028,121.43,121.478,34799.0
2020-06-24 15:10:00,126.49,126.89,126.35,126.84,65197.0,121.4876,121.8718,121.3531,121.8237,65197.0
2020-06-24 15:15:00,126.84,127.11,126.74,127.05,63494.0,121.8237,122.0831,121.7277,122.0254,63494.0
2020-06-24 15:20:00,127.08,127.13,126.81,126.82,37804.0,122.0543,122.1023,121.7949,121.8045,37804.0
2020-06-24 15:25:00,126.82,126.93,126.67,126.7,36664.0,121.8045,121.9102,121.6605,121.6893,36664.0
2020-06-24 15:30:00,126.7,126.85,126.61,126.75,50391.0,121.6893,121.8333,121.6028,121.7373,50391.0
2020-06-24 15:35:00,126.74,126.82,126.58,126.71,39736.0,121.7277,121.8045,121.574,121.6989,39736.0
2020-06-24 15:40:00,126.69,127.06,126.68,127.06,62978.0,121.6797,122.035,121.6701,122.035,62978.0
2020-06-24 15:45:00,127.08,127.17,126.87,126.87,110848.0,122.0543,122.1407,121.8526,121.8526,110848.0
2020-06-24 15:50:00,126.86,126.86,126.41,126.52,139139.0,121.843,121.843,121.4108,121.5164,139139.0
2020-06-24 15:55:00,126.57,126.74,126.42,126.55,236534.0,121.5644,121.7277,121.4204,121.5452,236534.0
2020-06-25 09:30:00,126.02,126.02,125.64,125.8,72396.0,121.0362,121.0362,120.6712,120.8249,72396.0
2020-06-25 09:35:00,125.72,125.84,125.45,125.67,59520.0,120.748,120.8633,120.4887,120.7,59520.0
2020-06-25 09:40:00,125.67,125.67,124.85,125.05,56181.0,120.7,120.7,119.9124,120.1045,56181.0
2020-06-25 09:45:00,125.08,125.28,124.77,124.85,39166.0,120.1333,120.3254,119.8356,119.9124,39166.0
2020-06-25 09:50:00,124.82,125.46,124.8,125.34,72364.0,119.8836,120.4983,119.8644,120.3831,72364.0
2020-06-25 09:55:00,125.34,125.52,125.15,125.48,56104.0,120.3831,120.5559,120.2006,120.5175,56104.0
2020-06-25 10:00:00,125.48,125.8,125.42,125.71,98078.0,120.5175,120.8249,120.4599,120.7384,98078.0
2020-06-25 10:05:00,125.7,125.73,125.29,125.48,39704.0,120.7288,120.7576,120.335,120.5175,39704.0
2020-06-25 10:10:00,125.48,125.95,125.44,125.91,87793.0,120.5175,120.9689,120.4791,120.9305,87793.0
2020-06-25 10:15:00,125.9,125.93,125.62,125.64,63385.0,120.9209,120.9497,120.652,120.6712,63385.0
2020-06-25 10:20:00,125.64,126.14,125.64,126.07,41858.0,120.6712,121.1514,120.6712,121.0842,41858.0
2020-06-25 10:25:00,126.05,126.21,126.0,126.04,46466.0,121.065,121.2187,121.017,121.0554,46466.0
2020-06-25 10:30:00,126.05,126.16,125.78,125.78,45879.0,121.065,121.1706,120.8057,120.8057,45879.0
2020-06-25 10:35:00,125.77,125.84,125.56,125.64,30815.0,120.7961,120.8633,120.5944,120.6712,30815.0
2020-06-25 10:40:00,125.65,125.74,125.41,125.52,32324.0,120.6808,120.7672,120.4503,120.5559,32324.0
2020-06-25 10:45:00,125.52,125.77,125.36,125.43,43159.0,120.5559,120.7961,120.4023,120.4695,43159.0
2020-06-25 10:50:00,125.42,125.6,125.3,125.35,47285.0,120.4599,120.6328,120.3446,120.3927,47285.0
2020-06-25 10:55:00,125.32,125.54,125.27,125.47,33377.0,120.3639,120.5752,120.3158,120.5079,33377.0
2020-06-25 11:00:00,125.44,125.44,125.1,125.23,46248.0,120.4791,120.4791,120.1526,120.2774,46248.0
2020-06-25 11:05:00,125.21,125.21,125.01,125.07,83618.0,120.2582,120.2582,120.0661,120.1237,83618.0
2020-06-25 11:10:00,125.06,125.42,124.95,125.38,48170.0,120.1141,120.4599,120.0085,120.4215,48170.0
2020-06-25 11:15:00,125.35,125.64,125.29,125.62,20931.0,120.3927,120.6712,120.335,120.652,20931.0
2020-06-25 11:20:00,125.63,125.63,125.43,125.5,26371.0,120.6616,120.6616,120.4695,120.5367,26371.0
2020-06-25 11:25:00,125.53,125.54,125.37,125.39,28561.0,120.5656,120.5752,120.4119,120.4311,28561.0
2020-06-25 11:30:00,125.39,125.48,125.04,125.04,57451.0,120.4311,120.5175,120.0949,120.0949,57451.0
2020-06-25 11:35:00,125.05,125.19,124.93,125.15,63764.0,120.1045,120.239,119.9893,120.2006,63764.0
2020-06-25 11:40:00,125.14,125.21,124.92,125.21,46661.0,120.191,120.2582,119.9797,120.2582,46661.0
2020-06-25 11:45:00,125.2,125.35,125.14,125.33,30753.0,120.2486,120.3927,120.191,120.3735,30753.0
2020-06-25 11:50:00,125.35,125.46,125.31,125.42,15575.0,120.3927,120.4983,120.3543,120.4599,15575.0
2020-06-25 11:55:00,125.42,125.56,125.42,125.5,17886.0,120.4599,120.5944,120.4599,120.5367,17886.0
2020-06-25 12:00:00,125.51,125.79,125.5,125.74,30069.0,120.5463,120.8153,120.5367,120.7672,30069.0
2020-06-25 12:05:00,125.74,125.89,125.65,125.65,23650.0,120.7672,120.9113,120.6808,120.6808,23650.0
2020-06-25 12:10:00,125.64,125.74,125.6,125.64,14997.0,120.6712,120.7672,120.6328,120.6712,14997.0
2020-06-25 12:15:00,125.67,125.92,125.67,125.92,25168.0,120.7,120.9401,120.7,120.9401,25168.0
2020-06-25 12:20:00,125.92,126.03,125.91,125.96,15917.0,120.9401,121.0458,120.9305,120.9785,15917.0
2020-06-25 12:25:00,125.91,125.91,125.77,125.78,20685.0,120.9305,120.9305,120.7961,120.8057,20685.0
2020-06-25 12:30:00,125.78,125.92,125.72,125.86,62829.0,120.8057,120.9401,120.748,120.8825,62829.0
2020-06-25 12:35:00,125.85,125.99,125.78,125.89,58923.0,120.8729,121.0074,120.8057,120.9113,58923.0
2020-06-25 12:40:00,125.85,126.1,125.85,126.07,24291.0,120.8729,121.113,120.8729,121.0842,24291.0
2020-06-25 12:45:00,126.07,126.14,125.94,125.97,14840.0,121.0842,121.1514,120.9593,120.9882,14840.0
2020-06-25 12:50:00,125.95,125.97,125.87,125.93,15167.0,120.9689,120.9882,120.8921,120.9497,15167.0
2020-06-25 12:55:00,125.92,125.93,125.78,125.85,20550.0,120.9401,120.9497,120.8057,120.8729,20550.0
2020-06-25 13:00:00,125.84,125.84,125.63,125.74,20936.0,120.8633,120.8633,120.6616,120.7672,20936.0
2020-06-25 13:05:00,125.75,125.8,125.69,125.71,26369.0,120.7769,120.8249,120.7192,120.7384,26369.0
2020-06-25 13:10:00,125.72,125.8,125.67,125.78,21822.0,120.748,120.8249,120.7,120.8057,21822.0
2020-06-25 13:15:00,125.76,125.9,125.74,125.82,31970.0,120.7865,120.9209,120.7672,120.8441,31970.0
2020-06-25 13:20:00,125.81,125.88,125.69,125.7,9760.0,120.8345,120.9017,120.7192,120.7288,9760.0
2020-06-25 13:25:00,125.69,125.82,125.67,125.72,9145.0,120.7192,120.8441,120.7,120.748,9145.0
2020-06-25 13:30:00,125.7,125.74,125.55,125.65,27087.0,120.7288,120.7672,120.5848,120.6808,27087.0
2020-06-25 13:35:00,125.67,125.86,125.64,125.82,45831.0,120.7,120.8825,120.6712,120.8441,45831.0
2020-06-25 13:40:00,125.82,125.83,125.71,125.71,20575.0,120.8441,120.8537,120.7384,120.7384,20575.0
2020-06-25 13:45:00,125.73,125.83,125.72,125.78,10300.0,120.7576,120.8537,120.748,120.8057,10300.0
2020-06-25 13:50:00,125.78,125.78,125.69,125.71,15901.0,120.8057,120.8057,120.7192,120.7384,15901.0
2020-06-25 13:55:00,125.71,125.71,125.62,125.69,13417.0,120.7384,120.7384,120.652,120.7192,13417.0
2020-06-25 14:00:00,125.7,125.73,125.51,125.63,53302.0,120.7288,120.7576,120.5463,120.6616,53302.0
2020-06-25 14:05:00,125.64,125.74,125.63,125.67,21786.0,120.6712,120.7672,120.6616,120.7,21786.0
2020-06-25 14:10:00,125.67,125.8,125.66,125.74,24856.0,120.7,120.8249,120.6904,120.7672,24856.0
2020-06-25 14:15:00,125.75,125.9,125.73,125.81,24705.0,120.7769,120.9209,120.7576,120.8345,24705.0
2020-06-25 14:20:00,125.79,125.79,125.47,125.51,36093.0,120.8153,120.8153,120.5079,120.5463,36093.0
2020-06-25 14:25:00,125.5,125.6,125.5,125.58,38184.0,120.5367,120.6328,120.5367,120.6136,38184.0
2020-06-25 14:30:00,125.57,125.57,125.33,125.37,31491.0,120.604,120.604,120.3735,120.4119,31491.0
2020-06-25 14:35:00,125.39,125.46,125.27,125.42,78374.0,120.4311,120.4983,120.3158,120.4599,78374.0
2020-06-25 14:40:00,125.38,125.55,125.38,125.49,19715.0,120.4215,120.5848,120.4215,120.5271,19715.0
2020-06-25 14:45:00,125.51,125.51,125.39,125.42,15635.0,120.5463,120.5463,120.4311,120.4599,15635.0
2020-06-25 14:50:00,125.42,125.57,125.38,125.47,18124.0,120.4599,120.604,120.4215,120.5079,18124.0
2020-06-25 14:55:00,125.47,125.58,125.43,125.48,17684.0,120.5079,120.6136,120.4695,120.5175,17684.0
2020-06-25 15:00:00,125.47,125.77,125.37,125.77,50722.0,120.5079,120.7961,120.4119,120.7961,50722.0
2020-06-25 15:05:00,125.77,126.17,125.77,126.08,55226.0,120.7961,121.1802,120.7961,121.0938,55226.0
2020-06-25 15:10:00,126.09,126.15,125.95,126.02,24446.0,121.1034,121.161,120.9689,121.0362,24446.0
2020-06-25 15:15:00,126.01,126.25,126.0,126.13,27310.0,121.0266,121.2571,121.017,121.1418,27310.0
2020-06-25 15:20:00,126.13,126.37,126.12,126.35,27968.0,121.1418,121.3723,121.1322,121.3531,27968.0
2020-06-25 15:25:00,126.34,126.59,126.29,126.49,57501.0,121.3435,121.5836,121.2955,121.4876,57501.0
2020-06-25 15:30:00,126.48,126.74,126.33,126.68,52160.0,121.478,121.7277,121.3339,121.6701,52160.0
2020-06-25 15:35:00,126.68,126.7,126.41,126.45,63934.0,121.6701,121.6893,121.4108,121.4492,63934.0
2020-06-25 15:40:00,126.45,126.61,126.42,126.59,59579.0,121.4492,121.6028,121.4204,121.5836,59579.0
2020-06-25 15:45:00,126.57,126.64,126.37,126.39,71725.0,121.5644,121.6317,121.3723,121.3915,71725.0
2020-06-25 15:50:00,126.39,126.83,126.39,126.83,123205.0,121.3915,121.8141,121.3915,121.8141,123205.0
2020-06-25 15:55:00,126.82,126.86,126.59,126.8,610607.0,121.8045,121.843,121.5836,121.7853,610607.0
2020-06-26 09:30:00,126.68,126.82,126.47,126.75,57243.0,121.6701,121.8045,121.4684,121.7373,57243.0
2020-06-26 09:35:00,126.78,126.95,126.54,126.64,23670.0,121.7661,121.9294,121.5356,121.6317,23670.0
2020-06-26 09:40:00,126.68,126.73,126.36,126.39,53134.0,121.6701,121.7181,121.3627,121.3915,53134.0
2020-06-26 09:45:00,126.38,126.67,126.34,126.55,56849.0,121.3819,121.6605,121.3435,121.5452,56849.0
2020-06-26 09:50:00,126.54,126.58,126.31,126.56,60570.0,121.5356,121.574,121.3147,121.5548,60570.0
2020-06-26 09:55:00,126.56,126.61,126.29,126.54,45331.0,121.5548,121.6028,121.2955,121.5356,45331.0
2020-06-26 10:00:00,126.5,126.57,126.16,126.16,44173.0,121.4972,121.5644,121.1706,121.1706,44173.0
2020-06-26 10:05:00,126.19,126.38,126.18,126.29,20466.0,121.1995,121.3819,121.1898,121.2955,20466.0
2020-06-26 10:10:00,126.17,126.2,125.86,125.88,39730.0,121.1802,121.2091,120.8825,120.9017,39730.0
2020-06-26 10:15:00,125.87,125.87,125.55,125.68,24452.0,120.8921,120.8921,120.5848,120.7096,24452.0
2020-06-26 10:20:00,125.7,125.7,125.28,125.59,34007.0,120.7288,120.7288,120.3254,120.6232,34007.0
2020-06-26 10:25:00,125.59,125.72,125.43,125.69,35062.0,120.6232,120.748,120.4695,120.7192,35062.0
2020-06-26 10:30:00,125.65,125.74,125.11,125.16,73216.0,120.6808,120.7672,120.1622,120.2102,73216.0
2020-06-26 10:35:00,125.19,125.26,124.92,124.94,49560.0,120.239,120.3062,119.9797,119.9989,49560.0
2020-06-26 10:40:00,124.9,125.32,124.86,125.32,34093.0,119.9605,120.3639,119.922,120.3639,34093.0
2020-06-26 10:45:00,125.29,125.36,125.02,125.03,31599.0,120.335,120.4023,120.0757,120.0853,31599.0
2020-06-26 10:50:00,125.05,125.4,124.9,125.09,45349.0,120.1045,120.4407,119.9605,120.143,45349.0
2020-06-26 10:55:00,125.06,125.3,124.97,125.11,49328.0,120.1141,120.3446,120.0277,120.1622,49328.0
2020-06-26 11:00:00,125.12,125.42,125.11,125.42,42780.0,120.1718,120.4599,120.1622,120.4599,42780.0
2020-06-26 11:05:00,125.41,125.69,125.38,125.59,51672.0,120.4503,120.7192,120.4215,120.6232,51672.0
2020-06-26 11:10:00,125.58,125.58,125.4,125.55,41288.0,120.6136,120.6136,120.4407,120.5848,41288.0
2020-06-26 11:15:00,125.52,125.52,125.22,125.33,25218.0,120.5559,120.5559,120.2678,120.3735,25218.0
2020-06-26 11:20:00,125.29,125.5,125.23,125.48,47377.0,120.335,120.5367,120.2774,120.5175,47377.0
2020-06-26 11:25:00,125.49,125.52,125.32,125.42,41946.0,120.5271,120.5559,120.3639,120.4599,41946.0
2020-06-26 11:30:00,125.46,125.52,125.21,125.32,46665.0,120.4983,120.5559,120.2582,120.3639,46665.0
2020-06-26 11:35:00,125.34,125.68,125.34,125.65,29476.0,120.3831,120.7096,120.3831,120.6808,29476.0
2020-06-26 11:40:00,125.63,125.66,125.45,125.5,25494.0,120.6616,120.6904,120.4887,120.5367,25494.0
2020-06-26 11:45:00,125.52,125.58,125.39,125.56,21623.0,120.5559,120.6136,120.4311,120.5944,21623.0
2020-06-26 11:50:00,125.56,125.58,125.37,125.37,17688.0,120.5944,120.6136,120.4119,120.4119,17688.0
2020-06-26 11:55:00,125.37,125.68,125.35,125.52,24146.0,120.4119,120.7096,120.3927,120.5559,24146.0
2020-06-26 12:00:00,125.51,125.54,125.19,125.24,29227.0,120.5463,120.5752,120.239,120.287,29227.0
2020-06-26 12:05:00,125.27,125.3,125.14,125.18,32901.0,120.3158,120.3446,120.191,120.2294,32901.0
2020-06-26 12:10:00,125.15,125.28,125.08,125.09,15331.0,120.2006,120.3254,120.1333,120.143,15331.0
2020-06-26 12:15:00,125.08,125.12,124.84,124.86,21776.0,120.1333,120.1718,119.9028,119.922,21776.0
2020-06-26 12:20:00,124.86,125.09,124.68,125.08,55737.0,119.922,120.143,119.7492,120.1333,55737.0
2020-06-26 12:25:00,125.05,125.2,125.02,125.1,38659.0,120.1045,120.2486,120.0757,120.1526,38659.0
2020-06-26 12:30:00,125.09,125.09,124.9,125.03,25235.0,120.143,120.143,119.9605,120.0853,25235.0
2020-06-26 12:35:00,125.02,125.15,124.91,125.13,20525.0,120.0757,120.2006,119.9701,120.1814,20525.0
2020-06-26 12:40:00,125.12,125.12,124.85,124.93,23276.0,120.1718,120.1718,119.9124,119.9893,23276.0
2020-06-26 12:45:00,124.9,125.07,124.72,124.94,50325.0,119.9605,120.1237,119.7876,119.9989,50325.0
2020-06-26 12:50:00,124.95,125.06,124.84,125.04,35013.0,120.0085,120.1141,119.9028,120.0949,35013.0
2020-06-26 12:55:00,125.04,125.13,124.93,125.09,42542.0,120.0949,120.1814,119.9893,120.143,42542.0
2020-06-26 13:00:00,125.07,125.31,124.95,125.23,58530.0,120.1237,120.3543,120.0085,120.2774,58530.0
2020-06-26 13:05:00,125.23,125.41,125.22,125.31,25830.0,120.2774,120.4503,120.2678,120.3543,25830.0
2020-06-26 13:10:00,125.31,125.35,125.2,125.2,20253.0,120.3543,120.3927,120.2486,120.2486,20253.0
2020-06-26 13:15:00,125.21,125.3,125.14,125.19,17136.0,120.2582,120.3446,120.191,120.239,17136.0
2020-06-26 13:20:00,125.22,125.32,125.09,125.2,52824.0,120.2678,120.3639,120.143,120.2486,52824.0
2020-06-26 13:25:00,125.19,125.19,125.06,125.11,32752.0,120.239,120.239,120.1141,120.1622,32752.0
2020-06-26 13:30:00,125.11,125.15,125.0,125.15,41144.0,120.1622,120.2006,120.0565,120.2006,41144.0
2020-06-26 13:35:00,125.15,125.2,124.94,125.14,57161.0,120.2006,120.2486,119.9989,120.191,57161.0
2020-06-26 13:40:00,125.15,125.18,124.98,125.02,39945.0,120.2006,120.2294,120.0373,120.0757,39945.0
2020-06-26 13:45:00,125.02,125.07,124.89,125.02,62918.0,120.0757,120.1237,119.9509,120.0757,62918.0
2020-06-26 13:50:00,125.02,125.04,124.83,124.89,26898.0,120.0757,120.0949,119.8932,119.9509,26898.0
2020-06-26 13:55:00,124.91,124.92,124.72,124.72,17628.0,119.9701,119.9797,119.7876,119.7876,17628.0
2020-06-26 14:00:00,124.72,124.8,124.56,124.64,36500.0,119.7876,119.8644,119.6339,119.7108,36500.0
2020-06-26 14:05:00,124.64,124.7,124.57,124.64,28691.0,119.7108,119.7684,119.6435,119.7108,28691.0
2020-06-26 14:10:00,124.65,124.77,124.43,124.43,61141.0,119.7204,119.8356,119.5091,119.5091,61141.0
2020-06-26 14:15:00,124.42,124.51,124.38,124.42,46634.0,119.4995,119.5859,119.461,119.4995,46634.0
2020-06-26 14:20:00,124.42,124.51,124.36,124.41,39537.0,119.4995,119.5859,119.4418,119.4898,39537.0
2020-06-26 14:25:00,124.41,124.42,124.11,124.23,72727.0,119.4898,119.4995,119.2017,119.317,72727.0
2020-06-26 14:30:00,124.23,124.36,124.08,124.22,55678.0,119.317,119.4418,119.1729,119.3074,55678.0
2020-06-26 14:35:00,124.22,124.23,123.97,124.01,53991.0,119.3074,119.317,119.0672,119.1057,53991.0
2020-06-26 14:40:00,124.0,124.2,123.99,124.04,56199.0,119.0961,119.2882,119.0865,119.1345,56199.0
2020-06-26 14:45:00,124.04,124.1,123.86,123.99,58885.0,119.1345,119.1921,118.9616,119.0865,58885.0
2020-06-26 14:50:00,123.98,124.31,123.98,124.22,43425.0,119.0769,119.3938,119.0769,119.3074,43425.0
2020-06-26 14:55:00,124.21,124.22,124.04,124.16,40369.0,119.2978,119.3074,119.1345,119.2497,40369.0
2020-06-26 15:00:00,124.16,124.36,124.16,124.22,30522.0,119.2497,119.4418,119.2497,119.3074,30522.0
2020-06-26 15:05:00,124.24,124.28,123.96,124.1,26211.0,119.3266,119.365,119.0576,119.1921,26211.0
2020-06-26 15:10:00,124.1,124.2,123.97,124.18,31468.0,119.1921,119.2882,119.0672,119.2689,31468.0
2020-06-26 15:15:00,124.17,124.22,123.94,123.94,29424.0,119.2593,119.3074,119.0384,119.0384,29424.0
2020-06-26 15:20:00,123.95,123.99,123.78,123.81,42031.0,119.048,119.0865,118.8848,118.9136,42031.0
2020-06-26 15:25:00,123.77,123.99,123.66,123.97,41949.0,118.8752,119.0865,118.7695,119.0672,41949.0
2020-06-26 15:30:00,123.95,123.97,123.7,123.8,60155.0,119.048,119.0672,118.8079,118.904,60155.0
2020-06-26 15:35:00,123.8,123.84,123.54,123.76,105048.0,118.904,118.9424,118.6543,118.8656,105048.0
2020-06-26 15:40:00,123.76,124.23,123.66,124.19,164562.0,118.8656,119.317,118.7695,119.2785,164562.0
2020-06-26 15:45:00,124.18,124.35,123.96,123.98,148278.0,119.2689,119.4322,119.0576,119.0769,148278.0
2020-06-26 15:50:00,123.98,124.12,123.64,123.67,254070.0,119.0769,119.2113,118.7503,118.7791,254070.0
2020-06-26 15:55:00,123.68,123.88,123.66,123.74,584437.0,118.7887,118.9808,118.7695,118.8463,584437.0
2020-06-29 09:30:00,124.3,124.4,123.63,123.67,95720.0,119.3842,119.4802,118.7407,118.7791,95720.0
2020-06-29 09:35:00,123.64,123.76,123.33,123.34,29269.0,118.7503,118.8656,118.4526,118.4622,29269.0
2020-06-29 09:40:00,123.35,123.35,122.94,123.15,78986.0,118.4718,118.4718,118.078,118.2797,78986.0
2020-06-29 09:45:00,123.16,123.37,122.93,123.36,88911.0,118.2893,118.491,118.0684,118.4814,88911.0
2020-06-29 09:50:00,123.37,123.57,123.11,123.57,87604.0,118.491,118.6831,118.2413,118.6831,87604.0
2020-06-29 09:55:00,123.58,123.84,123.5,123.76,44916.0,118.6927,118.9424,118.6158,118.8656,44916.0
2020-06-29 10:00:00,123.75,124.14,123.73,124.12,54230.0,118.8559,119.2305,118.8367,119.2113,54230.0
2020-06-29 10:05:00,124.14,124.27,123.87,124.27,35735.0,119.2305,119.3554,118.9712,119.3554,35735.0
2020-06-29 10:10:00,124.27,124.52,124.02,124.47,79873.0,119.3554,119.5955,119.1153,119.5475,79873.0
2020-06-29 10:15:00,124.48,124.69,124.39,124.62,73565.0,119.5571,119.7588,119.4706,119.6915,73565.0
2020-06-29 10:20:00,124.63,124.71,124.5,124.62,61655.0,119.7011,119.778,119.5763,119.6915,61655.0
2020-06-29 10:25:00,124.61,124.87,124.61,124.73,94928.0,119.6819,119.9317,119.6819,119.7972,94928.0
2020-06-29 10:30:00,124.74,124.95,124.71,124.89,71517.0,119.8068,120.0085,119.778,119.9509,71517.0
2020-06-29 10:35:00,124.91,125.25,124.79,125.24,113201.0,119.9701,120.2966,119.8548,120.287,113201.0
2020-06-29 10:40:00,125.22,125.33,125.07,125.22,38960.0,120.2678,120.3735,120.1237,120.2678,38960.0
2020-06-29 10:45:00,125.23,125.41,125.16,125.39,26082.0,120.2774,120.4503,120.2102,120.4311,26082.0
2020-06-29 10:50:00,125.36,125.56,125.19,125.21,35036.0,120.4023,120.5944,120.239,120.2582,35036.0
2020-06-29 10:55:00,125.2,125.23,125.06,125.08,41013.0,120.2486,120.2774,120.1141,120.1333,41013.0
2020-06-29 11:00:00,125.11,125.35,125.11,125.21,20921.0,120.1622,120.3927,120.1622,120.2582,20921.0
2020-06-29 11:05:00,125.18,125.18,124.97,125.02,37850.0,120.2294,120.2294,120.0277,120.0757,37850.0
2020-06-29 11:10:00,125.01,125.01,124.82,124.9,25572.0,120.0661,120.0661,119.8836,119.9605,25572.0
2020-06-29 11:15:00,124.89,125.02,124.79,124.96,38000.0,119.9509,120.0757,119.8548,120.0181,38000.0
2020-06-29 11:20:00,124.96,125.15,124.88,125.13,51619.0,120.0181,120.2006,119.9413,120.1814,51619.0
2020-06-29 11:25:00,125.12,125.38,125.12,125.35,45518.0,120.1718,120.4215,120.1718,120.3927,45518.0
2020-06-29 11:30:00,125.33,125.41,125.22,125.27,36150.0,120.3735,120.4503,120.2678,120.3158,36150.0
2020-06-29 11:35:00,125.28,125.42,125.22,125.24,32692.0,120.3254,120.4599,120.2678,120.287,32692.0
2020-06-29 11:40:00,125.26,125.38,125.22,125.35,27785.0,120.3062,120.4215,120.2678,120.3927,27785.0
2020-06-29 11:45:00,125.35,125.42,125.17,125.33,42556.0,120.3927,120.4599,120.2198,120.3735,42556.0
2020-06-29 11:50:00,125.33,125.35,125.24,125.29,32845.0,120.3735,120.3927,120.287,120.335,32845.0
2020-06-29 11:55:00,125.28,125.33,125.17,125.21,56876.0,120.3254,120.3735,120.2198,120.2582,56876.0
2020-06-29 12:00:00,125.23,125.53,125.23,125.46,37766.0,120.2774,120.5656,120.2774,120.4983,37766.0
2020-06-29 12:05:00,125.46,125.49,125.25,125.38,66443.0,120.4983,120.5271,120.2966,120.4215,66443.0
2020-06-29 12:10:00,125.38,125.46,125.31,125.4,15968.0,120.4215,120.4983,120.3543,120.4407,15968.0
2020-06-29 12:15:00,125.4,125.74,125.37,125.71,32899.0,120.4407,120.7672,120.4119,120.7384,32899.0
2020-06-29 12:20:00,125.72,125.83,125.68,125.75,30026.0,120.748,120.8537,120.7096,120.7769,30026.0
2020-06-29 12:25:00,125.75,125.8,125.69,125.78,47221.0,120.7769,120.8249,120.7192,120.8057,47221.0
2020-06-29 12:30:00,125.8,125.94,125.79,125.91,19214.0,120.8249,120.9593,120.8153,120.9305,19214.0
2020-06-29 12:35:00,125.89,125.95,125.84,125.92,44461.0,120.9113,120.9689,120.8633,120.9401,44461.0
2020-06-29 12:40:00,125.91,126.02,125.87,125.99,25449.0,120.9305,121.0362,120.8921,121.0074,25449.0
2020-06-29 12:45:00,125.99,126.05,125.94,125.97,12290.0,121.0074,121.065,120.9593,120.9882,12290.0
2020-06-29 12:50:00,125.95,126.0,125.9,125.93,16007.0,120.9689,121.017,120.9209,120.9497,16007.0
2020-06-29 12:55:00,125.95,125.96,125.77,125.78,36913.0,120.9689,120.9785,120.7961,120.8057,36913.0
2020-06-29 13:00:00,125.79,125.83,125.65,125.68,21318.0,120.8153,120.8537,120.6808,120.7096,21318.0
2020-06-29 13:05:00,125.68,125.74,125.66,125.72,18416.0,120.7096,120.7672,120.6904,120.748,18416.0
2020-06-29 13:10:00,125.73,125.88,125.73,125.85,28005.0,120.7576,120.9017,120.7576,120.8729,28005.0
2020-06-29 13:15:00,125.85,125.86,125.78,125.8,16362.0,120.8729,120.8825,120.8057,120.8249,16362.0
2020-06-29 13:20:00,125.81,125.91,125.79,125.9,15697.0,120.8345,120.9305,120.8153,120.9209,15697.0
2020-06-29 13:25:00,125.9,126.02,125.89,126.01,17584.0,120.9209,121.0362,120.9113,121.0266,17584.0
2020-06-29 13:30:00,126.01,126.06,125.97,126.02,23658.0,121.0266,121.0746,120.9882,121.0362,23658.0
2020-06-29 13:35:00,126.02,126.2,126.02,126.18,40880.0,121.0362,121.2091,121.0362,121.1898,40880.0
2020-06-29 13:40:00,126.18,126.18,126.05,126.06,15599.0,121.1898,121.1898,121.065,121.0746,15599.0
2020-06-29 13:45:00,126.06,126.09,125.98,126.04,24528.0,121.0746,121.1034,120.9978,121.0554,24528.0
2020-06-29 13:50:00,126.03,126.03,125.93,125.96,15144.0,121.0458,121.0458,120.9497,120.9785,15144.0
2020-06-29 13:55:00,125.96,125.97,125.82,125.84,36450.0,120.9785,120.9882,120.8441,120.8633,36450.0
2020-06-29 14:00:00,125.85,125.89,125.77,125.82,23478.0,120.8729,120.9113,120.7961,120.8441,23478.0
2020-06-29 14:05:00,125.83,125.85,125.67,125.7,29819.0,120.8537,120.8729,120.7,120.7288,29819.0
2020-06-29 14:10:00,125.71,125.81,125.7,125.78,17982.0,120.7384,120.8345,120.7288,120.8057,17982.0
2020-06-29 14:15:00,125.78,125.9,125.77,125.86,20279.0,120.8057,120.9209,120.7961,120.8825,20279.0
2020-06-29 14:20:00,125.85,125.87,125.79,125.8,17818.0,120.8729,120.8921,120.8153,120.8249,17818.0
2020-06-29 14:25:00,125.8,125.81,125.61,125.65,28597.0,120.8249,120.8345,120.6424,120.6808,28597.0
2020-06-29 14:30:00,125.65,125.76,125.65,125.67,18053.0,120.6808,120.7865,120.6808,120.7,18053.0
2020-06-29 14:35:00,125.68,125.78,125.65,125.77,77972.0,120.7096,120.8057,120.6808,120.7961,77972.0
2020-06-29 14:40:00,125.76,125.86,125.74,125.82,35978.0,120.7865,120.8825,120.7672,120.8441,35978.0
2020-06-29 14:45:00,125.82,125.82,125.58,125.65,32113.0,120.8441,120.8441,120.6136,120.6808,32113.0
2020-06-29 14:50:00,125.63,125.67,125.53,125.65,20350.0,120.6616,120.7,120.5656,120.6808,20350.0
2020-06-29 14:55:00,125.64,125.73,125.59,125.62,20723.0,120.6712,120.7576,120.6232,120.652,20723.0
2020-06-29 15:00:00,125.63,125.67,125.39,125.41,51966.0,120.6616,120.7,120.4311,120.4503,51966.0
2020-06-29 15:05:00,125.41,125.46,125.32,125.36,32560.0,120.4503,120.4983,120.3639,120.4023,32560.0
2020-06-29 15:10:00,125.35,125.36,125.17,125.27,20233.0,120.3927,120.4023,120.2198,120.3158,20233.0
2020-06-29 15:15:00,125.28,125.44,125.28,125.39,34375.0,120.3254,120.4791,120.3254,120.4311,34375.0
2020-06-29 15:20:00,125.38,125.52,125.38,125.44,28608.0,120.4215,120.5559,120.4215,120.4791,28608.0
2020-06-29 15:25:00,125.44,125.54,125.37,125.48,19352.0,120.4791,120.5752,120.4119,120.5175,19352.0
2020-06-29 15:30:00,125.48,125.75,125.48,125.74,25075.0,120.5175,120.7769,120.5175,120.7672,25075.0
2020-06-29 15:35:00,125.74,125.79,125.61,125.62,29083.0,120.7672,120.8153,120.6424,120.652,29083.0
2020-06-29 15:40:00,125.61,125.65,125.38,125.48,39731.0,120.6424,120.6808,120.4215,120.5175,39731.0
2020-06-29 15:45:00,125.48,125.59,125.32,125.39,52019.0,120.5175,120.6232,120.3639,120.4311,52019.0
2020-06-29 15:50:00,125.41,125.7,125.36,125.7,73506.0,120.4503,120.7288,120.4023,120.7288,73506.0
2020-06-29 15:55:00,125.7,126.12,125.66,126.12,208731.0,120.7288,121.1322,120.6904,121.1322,208731.0
2020-06-30 09:30:00,126.02,126.07,125.7,125.81,73837.0,121.0362,121.0842,120.7288,120.8345,73837.0
2020-06-30 09:35:00,125.81,126.12,125.81,126.01,44607.0,120.8345,121.1322,120.8345,121.0266,44607.0
2020-06-30 09:40:00,126.02,126.03,125.74,125.93,54321.0,121.0362,121.0458,120.7672,120.9497,54321.0
2020-06-30 09:45:00,125.95,126.15,125.85,125.95,38809.0,120.9689,121.161,120.8729,120.9689,38809.0
2020-06-30 09:50:00,125.95,125.97,125.61,125.89,69651.0,120.9689,120.9882,120.6424,120.9113,69651.0
2020-06-30 09:55:00,125.94,126.16,125.85,126.15,13868.0,120.9593,121.1706,120.8729,121.161,13868.0
2020-06-30 10:00:00,126.18,126.31,126.05,126.12,28886.0,121.1898,121.3147,121.065,121.1322,28886.0
2020-06-30 10:05:00,126.18,126.46,126.16,126.38,50207.0,121.1898,121.4588,121.1706,121.3819,50207.0
2020-06-30 10:10:00,126.38,126.39,126.07,126.17,30630.0,121.3819,121.3915,121.0842,121.1802,30630.0
2020-06-30 10:15:00,126.17,126.24,126.09,126.15,29922.0,121.1802,121.2475,121.1034,121.161,29922.0
2020-06-30 10:20:00,126.17,126.46,126.14,126.39,35408.0,121.1802,121.4588,121.1514,121.3915,35408.0
2020-06-30 10:25:00,126.4,126.5,126.09,126.21,31889.0,121.4011,121.4972,121.1034,121.2187,31889.0
2020-06-30 10:30:00,126.25,126.32,126.2,126.21,35634.0,121.2571,121.3243,121.2091,121.2187,35634.0
2020-06-30 10:35:00,126.22,126.36,126.16,126.21,21762.0,121.2283,121.3627,121.1706,121.2187,21762.0
2020-06-30 10:40:00,126.23,126.46,126.21,126.39,30377.0,121.2379,121.4588,121.2187,121.3915,30377.0
2020-06-30 10:45:00,126.38,126.57,126.35,126.54,20065.0,121.3819,121.5644,121.3531,121.5356,20065.0
2020-06-30 10:50:00,126.55,126.85,126.53,126.77,60311.0,121.5452,121.8333,121.526,121.7565,60311.0
2020-06-30 10:55:00,126.76,126.99,126.72,126.95,28315.0,121.7469,121.9678,121.7085,121.9294,28315.0
2020-06-30 11:00:00,126.96,127.09,126.91,127.08,14418.0,121.939,122.0639,121.891,122.0543,14418.0
2020-06-30 11:05:00,127.08,127.15,126.95,127.04,22981.0,122.0543,122.1215,121.9294,122.0158,22981.0
2020-06-30 11:10:00,127.06,127.08,126.95,127.04,22722.0,122.035,122.0543,121.9294,122.0158,22722.0
2020-06-30 11:15:00,127.06,127.17,126.97,127.14,14554.0,122.035,122.1407,121.9486,122.1119,14554.0
2020-06-30 11:20:00,127.13,127.24,127.08,127.1,24942.0,122.1023,122.2079,122.0543,122.0735,24942.0
2020-06-30 11:25:00,127.12,127.13,126.97,126.97,11650.0,122.0927,122.1023,121.9486,121.9486,11650.0
2020-06-30 11:30:00,126.97,127.01,126.8,126.8,28147.0,121.9486,121.987,121.7853,121.7853,28147.0
2020-06-30 11:35:00,126.83,126.85,126.74,126.85,22626.0,121.8141,121.8333,121.7277,121.8333,22626.0
2020-06-30 11:40:00,126.85,126.88,126.72,126.86,22720.0,121.8333,121.8622,121.7085,121.843,22720.0
2020-06-30 11:45:00,126.87,126.94,126.8,126.83,20332.0,121.8526,121.9198,121.7853,121.8141,20332.0
2020-06-30 11:50:00,126.82,126.91,126.76,126.9,17641.0,121.8045,121.891,121.7469,121.8814,17641.0
2020-06-30 11:55:00,126.9,126.93,126.86,126.92,12659.0,121.8814,121.9102,121.843,121.9006,12659.0
2020-06-30 12:00:00,126.92,126.95,126.79,126.91,16050.0,121.9006,121.9294,121.7757,121.891,16050.0
2020-06-30 12:05:00,126.89,126.98,126.88,126.98,34393.0,121.8718,121.9582,121.8622,121.9582,34393.0
2020-06-30 12:10:00,126.98,127.13,126.98,127.0,43332.0,121.9582,122.1023,121.9582,121.9774,43332.0
2020-06-30 12:15:00,127.0,127.23,127.0,127.22,24324.0,121.9774,122.1983,121.9774,122.1887,24324.0
2020-06-30 12:20:00,127.21,127.22,127.15,127.17,17671.0,122.1791,122.1887,122.1215,122.1407,17671.0
2020-06-30 12:25:00,127.17,127.21,127.09,127.16,12641.0,122.1407,122.1791,122.0639,122.1311,12641.0
2020-06-30 12:30:00,127.15,127.2,126.99,127.0,127205.0,122.1215,122.1695,121.9678,121.9774,127205.0
2020-06-30 12:35:00,127.02,127.1,126.97,127.07,21824.0,121.9966,122.0735,121.9486,122.0446,21824.0
2020-06-30 12:40:00,127.06,127.06,126.76,126.85,32341.0,122.035,122.035,121.7469,121.8333,32341.0
2020-06-30 12:45:00,126.86,126.88,126.68,126.74,14425.0,121.843,121.8622,121.6701,121.7277,14425.0
2020-06-30 12:50:00,126.75,126.79,126.69,126.72,10031.0,121.7373,121.7757,121.6797,121.7085,10031.0
2020-06-30 12:55:00,126.73,126.78,126.66,126.71,17765.0,121.7181,121.7661,121.6509,121.6989,17765.0
2020-06-30 13:00:00,126.7,126.84,126.67,126.8,14907.0,121.6893,121.8237,121.6605,121.7853,14907.0
2020-06-30 13:05:00,126.8,126.85,126.66,126.66,16568.0,121.7853,121.8333,121.6509,121.6509,16568.0
2020-06-30 13:10:00,126.66,126.67,126.55,126.62,10285.0,121.6509,121.6605,121.5452,121.6124,10285.0
2020-06-30 13:15:00,126.61,126.62,126.42,126.55,22585.0,121.6028,121.6124,121.4204,121.5452,22585.0
2020-06-30 13:20:00,126.54,126.67,126.49,126.59,17404.0,121.5356,121.6605,121.4876,121.5836,17404.0
2020-06-30 13:25:00,126.59,126.66,126.55,126.66,14292.0,121.5836,121.6509,121.5452,121.6509,14292.0
2020-06-30 13:30:00,126.66,126.7,126.55,126.62,14377.0,121.6509,121.6893,121.5452,121.6124,14377.0
2020-06-30 13:35:00,126.6,126.65,126.57,126.62,18553.0,121.5932,121.6413,121.5644,121.6124,18553.0
2020-06-30 13:40:00,126.61,126.62,126.45,126.45,19150.0,121.6028,121.6124,121.4492,121.4492,19150.0
2020-06-30 13:45:00,126.48,126.6,126.47,126.58,9377.0,121.478,121.5932,121.4684,121.574,9377.0
2020-06-30 13:50:00,126.58,126.73,126.51,126.72,12255.0,121.574,121.7181,121.5068,121.7085,12255.0
2020-06-30 13:55:00,126.74,126.79,126.71,126.72,14997.0,121.7277,121.7757,121.6989,121.7085,14997.0
2020-06-30 14:00:00,126.72,126.72,126.56,126.64,14798.0,121.7085,121.7085,121.5548,121.6317,14798.0
2020-06-30 14:05:00,126.64,126.73,126.58,126.72,9278.0,121.6317,121.7181,121.574,121.7085,9278.0
2020-06-30 14:10:00,126.73,126.73,126.57,126.65,9600.0,121.7181,121.7181,121.5644,121.6413,9600.0
2020-06-30 14:15:00,126.64,126.77,126.6,126.7,22460.0,121.6317,121.7565,121.5932,121.6893,22460.0
2020-06-30 14:20:00,126.7,126.83,126.67,126.8,10729.0,121.6893,121.8141,121.6605,121.7853,10729.0
2020-06-30 14:25:00,126.8,126.96,126.77,126.96,17786.0,121.7853,121.939,121.7565,121.939,17786.0
2020-06-30 14:30:00,126.95,126.97,126.89,126.92,22303.0,121.9294,121.9486,121.8718,121.9006,22303.0
2020-06-30 14:35:00,126.91,126.94,126.84,126.89,15819.0,121.891,121.9198,121.8237,121.8718,15819.0
2020-06-30 14:40:00,126.91,126.99,126.88,126.98,32840.0,121.891,121.9678,121.8622,121.9582,32840.0
2020-06-30 14:45:00,126.97,126.97,126.86,126.93,16983.0,121.9486,121.9486,121.843,121.9102,16983.0
2020-06-30 14:50:00,126.93,126.99,126.89,126.98,10334.0,121.9102,121.9678,121.8718,121.9582,10334.0
2020-06-30 14:55:00,126.98,127.02,126.93,127.02,16537.0,121.9582,121.9966,121.9102,121.9966,16537.0
2020-06-30 15:00:00,127.03,127.05,126.75,126.76,40671.0,122.0062,122.0254,121.7373,121.7469,40671.0
2020-06-30 15:05:00,126.77,126.85,126.7,126.79,51492.0,121.7565,121.8333,121.6893,121.7757,51492.0
2020-06-30 15:10:00,126.79,126.95,126.78,126.92,35651.0,121.7757,121.9294,121.7661,121.9006,35651.0
2020-06-30 15:15:00,126.91,127.09,126.81,127.05,33619.0,121.891,122.0639,121.7949,122.0254,33619.0
2020-06-30 15:20:00,127.07,127.29,127.04,127.25,33074.0,122.0446,122.2559,122.0158,122.2175,33074.0
2020-06-30 15:25:00,127.26,127.38,127.21,127.31,34401.0,122.2271,122.3424,122.1791,122.2752,34401.0
2020-06-30 15:30:00,127.3,127.55,127.29,127.54,120263.0,122.2656,122.5057,122.2559,122.4961,120263.0
2020-06-30 15:35:00,127.54,127.55,127.41,127.52,53198.0,122.4961,122.5057,122.3712,122.4769,53198.0
2020-06-30 15:40:00,127.54,127.6,127.45,127.53,38004.0,122.4961,122.5537,122.4096,122.4865,38004.0
2020-06-30 15:45:00,127.53,127.7,127.5,127.63,114913.0,122.4865,122.6497,122.4576,122.5825,114913.0
2020-06-30 15:50:00,127.64,128.3,127.64,128.25,147969.0,122.5921,123.226,122.5921,123.178,147969.0
2020-06-30 15:55:00,128.24,128.24,127.72,127.72,271737.0,123.1684,123.1684,122.6689,122.6689,271737.0
2020-07-01 09:30:00,127.89,128.53,127.79,128.46,79487.0,122.8322,123.4469,122.7362,123.3797,79487.0
2020-07-01 09:35:00,128.51,128.72,128.36,128.59,36583.0,123.4277,123.6294,123.2836,123.5045,36583.0
2020-07-01 09:40:00,128.63,128.94,128.63,128.82,31475.0,123.543,123.8407,123.543,123.7254,31475.0
2020-07-01 09:45:00,128.83,128.85,128.59,128.62,68996.0,123.735,123.7543,123.5045,123.5333,68996.0
2020-07-01 09:50:00,128.64,128.75,128.27,128.27,148684.0,123.5526,123.6582,123.1972,123.1972,148684.0
2020-07-01 09:55:00,128.28,128.34,128.08,128.25,38485.0,123.2068,123.2644,123.0147,123.178,38485.0
2020-07-01 10:00:00,128.27,128.64,128.27,128.48,43634.0,123.1972,123.5526,123.1972,123.3989,43634.0
2020-07-01 10:05:00,128.49,128.72,128.49,128.59,32028.0,123.4085,123.6294,123.4085,123.5045,32028.0
2020-07-01 10:10:00,128.64,128.8,128.6,128.76,96012.0,123.5526,123.7062,123.5141,123.6678,96012.0
2020-07-01 10:15:00,128.76,128.9,128.69,128.71,53391.0,123.6678,123.8023,123.6006,123.6198,53391.0
2020-07-01 10:20:00,128.72,128.83,128.49,128.52,31310.0,123.6294,123.735,123.4085,123.4373,31310.0
2020-07-01 10:25:00,128.53,128.65,128.51,128.65,28050.0,123.4469,123.5622,123.4277,123.5622,28050.0
2020-07-01 10:30:00,128.67,128.84,128.58,128.66,30682.0,123.5814,123.7446,123.4949,123.5718,30682.0
2020-07-01 10:35:00,128.68,128.68,128.47,128.66,51276.0,123.591,123.591,123.3893,123.5718,51276.0
2020-07-01 10:40:00,128.66,128.71,128.4,128.4,49430.0,123.5718,123.6198,123.3221,123.3221,49430.0
2020-07-01 10:45:00,128.41,128.43,128.21,128.27,30049.0,123.3317,123.3509,123.1396,123.1972,30049.0
2020-07-01 10:50:00,128.25,128.35,128.17,128.28,24096.0,123.178,123.274,123.1011,123.2068,24096.0
2020-07-01 10:55:00,128.27,128.44,128.15,128.43,13276.0,123.1972,123.3605,123.0819,123.3509,13276.0
2020-07-01 11:00:00,128.45,128.47,128.17,128.25,20755.0,123.3701,123.3893,123.1011,123.178,20755.0
2020-07-01 11:05:00,128.25,128.44,128.22,128.43,52580.0,123.178,123.3605,123.1492,123.3509,52580.0
2020-07-01 11:10:00,128.42,128.43,128.09,128.43,44826.0,123.3413,123.3509,123.0243,123.3509,44826.0
2020-07-01 11:15:00,128.42,128.53,128.15,128.18,67936.0,123.3413,123.4469,123.0819,123.1108,67936.0
2020-07-01 11:20:00,128.17,128.25,128.08,128.17,56147.0,123.1011,123.178,123.0147,123.1011,56147.0
2020-07-01 11:25:00,128.19,128.19,127.81,127.87,97424.0,123.1204,123.1204,122.7554,122.813,97424.0
2020-07-01 11:30:00,127.88,127.99,127.83,127.99,43554.0,122.8226,122.9283,122.7746,122.9283,43554.0
2020-07-01 11:35:00,127.97,128.08,127.91,128.07,39954.0,122.9091,123.0147,122.8514,123.0051,39954.0
2020-07-01 11:40:00,128.07,128.33,128.05,128.28,31617.0,123.0051,123.2548,122.9859,123.2068,31617.0
2020-07-01 11:45:00,128.28,128.36,128.25,128.34,19736.0,123.2068,123.2836,123.178,123.2644,19736.0
2020-07-01 11:50:00,128.36,128.49,128.34,128.46,33397.0,123.2836,123.4085,123.2644,123.3797,33397.0
2020-07-01 11:55:00,128.46,128.5,128.34,128.46,48166.0,123.3797,123.4181,123.2644,123.3797,48166.0
2020-07-01 12:00:00,128.49,128.57,128.46,128.55,22822.0,123.4085,123.4853,123.3797,123.4661,22822.0
2020-07-01 12:05:00,128.54,128.73,128.53,128.69,31007.0,123.4565,123.639,123.4469,123.6006,31007.0
2020-07-01 12:10:00,128.68,128.79,128.68,128.77,20627.0,123.591,123.6966,123.591,123.6774,20627.0
2020-07-01 12:15:00,128.77,128.92,128.74,128.89,46466.0,123.6774,123.8215,123.6486,123.7927,46466.0
2020-07-01 12:20:00,128.89,128.9,128.8,128.81,25174.0,123.7927,123.8023,123.7062,123.7158,25174.0
2020-07-01 12:25:00,128.81,128.9,128.79,128.84,29098.0,123.7158,123.8023,123.6966,123.7446,29098.0
2020-07-01 12:30:00,128.81,128.9,128.79,128.81,30537.0,123.7158,123.8023,123.6966,123.7158,30537.0
2020-07-01 12:35:00,128.8,129.07,128.77,129.01,68247.0,123.7062,123.9656,123.6774,123.9079,68247.0
2020-07-01 12:40:00,129.0,129.03,128.92,128.97,51423.0,123.8983,123.9271,123.8215,123.8695,51423.0
2020-07-01 12:45:00,128.96,128.97,128.67,128.83,141104.0,123.8599,123.8695,123.5814,123.735,141104.0
2020-07-01 12:50:00,128.84,128.88,128.58,128.67,39238.0,123.7446,123.7831,123.4949,123.5814,39238.0
2020-07-01 12:55:00,128.66,128.85,128.65,128.81,26456.0,123.5718,123.7543,123.5622,123.7158,26456.0
2020-07-01 13:00:00,128.81,128.83,128.59,128.68,15200.0,123.7158,123.735,123.5045,123.591,15200.0
2020-07-01 13:05:00,128.68,128.73,128.6,128.6,24038.0,123.591,123.639,123.5141,123.5141,24038.0
2020-07-01 13:10:00,128.58,128.72,128.56,128.7,13871.0,123.4949,123.6294,123.4757,123.6102,13871.0
2020-07-01 13:15:00,128.7,128.72,128.61,128.62,27609.0,123.6102,123.6294,123.5237,123.5333,27609.0
2020-07-01 13:20:00,128.61,128.75,128.49,128.75,27179.0,123.5237,123.6582,123.4085,123.6582,27179.0
2020-07-01 13:25:00,128.75,128.75,128.65,128.68,19990.0,123.6582,123.6582,123.5622,123.591,19990.0
2020-07-01 13:30:00,128.7,128.76,128.66,128.68,13995.0,123.6102,123.6678,123.5718,123.591,13995.0
2020-07-01 13:35:00,128.7,128.81,128.69,128.8,33201.0,123.6102,123.7158,123.6006,123.7062,33201.0
2020-07-01 13:40:00,128.8,128.81,128.56,128.58,54799.0,123.7062,123.7158,123.4757,123.4949,54799.0
2020-07-01 13:45:00,128.6,128.64,128.52,128.58,25700.0,123.5141,123.5526,123.4373,123.4949,25700.0
2020-07-01 13:50:00,128.57,128.72,128.51,128.67,80689.0,123.4853,123.6294,123.4277,123.5814,80689.0
2020-07-01 13:55:00,128.67,128.75,128.67,128.75,23775.0,123.5814,123.6582,123.5814,123.6582,23775.0
2020-07-01 14:00:00,128.77,128.91,128.73,128.85,27572.0,123.6774,123.8119,123.639,123.7543,27572.0
2020-07-01 14:05:00,128.91,129.0,128.76,128.93,19277.0,123.8119,123.8983,123.6678,123.8311,19277.0
2020-07-01 14:10:00,128.92,128.99,128.81,128.99,18353.0,123.8215,123.8887,123.7158,123.8887,18353.0
2020-07-01 14:15:00,129.01,129.01,128.89,128.97,15529.0,123.9079,123.9079,123.7927,123.8695,15529.0
2020-07-01 14:20:00,128.99,128.99,128.82,128.92,41488.0,123.8887,123.8887,123.7254,123.8215,41488.0
2020-07-01 14:25:00,128.92,128.97,128.85,128.92,24704.0,123.8215,123.8695,123.7543,123.8215,24704.0
2020-07-01 14:30:00,128.93,128.98,128.79,128.84,54181.0,123.8311,123.8791,123.6966,123.7446,54181.0
2020-07-01 14:35:00,128.83,128.85,128.65,128.67,31407.0,123.735,123.7543,123.5622,123.5814,31407.0
2020-07-01 14:40:00,128.69,128.75,128.56,128.58,26137.0,123.6006,123.6582,123.4757,123.4949,26137.0
2020-07-01 14:45:00,128.57,128.65,128.54,128.62,35709.0,123.4853,123.5622,123.4565,123.5333,35709.0
2020-07-01 14:50:00,128.62,128.8,128.62,128.74,29764.0,123.5333,123.7062,123.5333,123.6486,29764.0
2020-07-01 14:55:00,128.75,128.88,128.73,128.85,29381.0,123.6582,123.7831,123.639,123.7543,29381.0
2020-07-01 15:00:00,128.85,129.01,128.8,129.01,72088.0,123.7543,123.9079,123.7062,123.9079,72088.0
2020-07-01 15:05:00,129.03,129.09,128.97,129.09,32803.0,123.9271,123.9848,123.8695,123.9848,32803.0
2020-07-01 15:10:00,129.08,129.12,128.9,128.99,69138.0,123.9752,124.0136,123.8023,123.8887,69138.0
2020-07-01 15:15:00,129.0,129.08,128.96,129.07,86968.0,123.8983,123.9752,123.8599,123.9656,86968.0
2020-07-01 15:20:00,129.07,129.32,129.07,129.3,125021.0,123.9656,124.2057,123.9656,124.1865,125021.0
2020-07-01 15:25:00,129.3,129.36,129.23,129.28,111365.0,124.1865,124.2441,124.1192,124.1672,111365.0
2020-07-01 15:30:00,129.27,129.42,129.18,129.32,94990.0,124.1576,124.3017,124.0712,124.2057,94990.0
2020-07-01 15:35:00,129.3,129.36,129.22,129.3,113653.0,124.1865,124.2441,124.1096,124.1865,113653.0
2020-07-01 15:40:00,129.3,129.47,129.26,129.37,103187.0,124.1865,124.3497,124.148,124.2537,103187.0
2020-07-01 15:45:00,129.36,129.53,129.28,129.48,187107.0,124.2441,124.4074,124.1672,124.3593,187107.0
2020-07-01 15:50:00,129.47,129.48,129.11,129.15,363025.0,124.3497,124.3593,124.004,124.0424,363025.0
2020-07-01 15:55:00,129.14,129.17,128.93,129.02,574308.0,124.0328,124.0616,123.8311,123.9175,574308.0
2020-07-02 09:30:00,130.94,131.34,130.75,131.34,74404.0,125.7616,126.1458,125.5791,126.1458,74404.0
2020-07-02 09:35:00,131.29,131.45,131.02,131.18,60961.0,126.0978,126.2514,125.8384,125.9921,60961.0
2020-07-02 09:40:00,131.19,131.28,131.07,131.16,37345.0,126.0017,126.0882,125.8865,125.9729,37345.0
2020-07-02 09:45:00,131.18,131.5,131.13,131.37,52677.0,125.9921,126.2995,125.9441,126.1746,52677.0
2020-07-02 09:50:00,131.38,131.46,131.29,131.43,44721.0,126.1842,126.261,126.0978,126.2322,44721.0
2020-07-02 09:55:00,131.44,131.61,131.41,131.49,42930.0,126.2418,126.4051,126.213,126.2898,42930.0
2020-07-02 10:00:00,131.51,131.65,131.37,131.46,74755.0,126.3091,126.4435,126.1746,126.261,74755.0
2020-07-02 10:05:00,131.45,131.64,131.45,131.51,46827.0,126.2514,126.4339,126.2514,126.3091,46827.0
2020-07-02 10:10:00,131.52,131.58,131.21,131.22,101232.0,126.3187,126.3763,126.0209,126.0305,101232.0
2020-07-02 10:15:00,131.23,131.45,131.23,131.28,105224.0,126.0401,126.2514,126.0401,126.0882,105224.0
2020-07-02 10:20:00,131.28,131.3,131.03,131.04,119505.0,126.0882,126.1074,125.848,125.8576,119505.0
2020-07-02 10:25:00,131.04,131.09,130.48,130.5,47893.0,125.8576,125.9057,125.3198,125.339,47893.0
2020-07-02 10:30:00,130.48,130.71,130.45,130.5,66958.0,125.3198,125.5407,125.291,125.339,66958.0
2020-07-02 10:35:00,130.5,130.58,130.35,130.41,61539.0,125.339,125.4158,125.1949,125.2526,61539.0
2020-07-02 10:40:00,130.44,130.77,130.43,130.73,70837.0,125.2814,125.5983,125.2718,125.5599,70837.0
2020-07-02 10:45:00,130.73,130.81,130.45,130.49,171670.0,125.5599,125.6367,125.291,125.3294,171670.0
2020-07-02 10:50:00,130.49,130.56,130.01,130.16,74003.0,125.3294,125.3966,124.8684,125.0124,74003.0
2020-07-02 10:55:00,130.17,130.21,129.89,129.89,32725.0,125.0221,125.0605,124.7531,124.7531,32725.0
2020-07-02 11:00:00,129.92,130.03,129.58,129.71,37951.0,124.7819,124.8876,124.4554,124.5802,37951.0
2020-07-02 11:05:00,129.7,129.88,129.59,129.62,40416.0,124.5706,124.7435,124.465,124.4938,40416.0
2020-07-02 11:10:00,129.65,129.65,129.28,129.33,33990.0,124.5226,124.5226,124.1672,124.2153,33990.0
2020-07-02 11:15:00,129.34,129.62,129.18,129.62,26920.0,124.2249,124.4938,124.0712,124.4938,26920.0
2020-07-02 11:20:00,129.62,129.7,129.55,129.61,28184.0,124.4938,124.5706,124.4266,124.4842,28184.0
2020-07-02 11:25:00,129.6,129.65,129.49,129.63,41085.0,124.4746,124.5226,124.3689,124.5034,41085.0
2020-07-02 11:30:00,129.65,129.92,129.6,129.9,43994.0,124.5226,124.7819,124.4746,124.7627,43994.0
2020-07-02 11:35:00,129.9,130.04,129.86,129.98,49007.0,124.7627,124.8972,124.7243,124.8396,49007.0
2020-07-02 11:40:00,129.97,130.23,129.92,130.22,29417.0,124.83,125.0797,124.7819,125.0701,29417.0
2020-07-02 11:45:00,130.22,130.4,130.2,130.37,27933.0,125.0701,125.243,125.0509,125.2141,27933.0
2020-07-02 11:50:00,130.38,130.42,130.25,130.4,18879.0,125.2237,125.2622,125.0989,125.243,18879.0
2020-07-02 11:55:00,130.42,130.45,130.16,130.19,45969.0,125.2622,125.291,125.0124,125.0413,45969.0
2020-07-02 12:00:00,130.18,130.2,129.77,129.86,29949.0,125.0317,125.0509,124.6379,124.7243,29949.0
2020-07-02 12:05:00,129.86,130.06,129.85,130.06,19385.0,124.7243,124.9164,124.7147,124.9164,19385.0
2020-07-02 12:10:00,130.06,130.14,130.01,130.09,20111.0,124.9164,124.9932,124.8684,124.9452,20111.0
2020-07-02 12:15:00,130.06,130.07,129.9,130.04,20891.0,124.9164,124.926,124.7627,124.8972,20891.0
2020-07-02 12:20:00,130.01,130.05,129.93,130.01,12395.0,124.8684,124.9068,124.7915,124.8684,12395.0
2020-07-02 12:25:00,130.01,130.18,129.94,130.18,11024.0,124.8684,125.0317,124.8011,125.0317,11024.0
2020-07-02 12:30:00,130.19,130.22,130.11,130.17,14304.0,125.0413,125.0701,124.9644,125.0221,14304.0
2020-07-02 12:35:00,130.16,130.17,129.95,130.07,12645.0,125.0124,125.0221,124.8108,124.926,12645.0
2020-07-02 12:40:00,130.07,130.08,129.95,129.96,9266.0,124.926,124.9356,124.8108,124.8204,9266.0
2020-07-02 12:45:00,129.97,130.04,129.96,130.0,9205.0,124.83,124.8972,124.8204,124.8588,9205.0
2020-07-02 12:50:00,130.02,130.09,129.94,129.97,17309.0,124.878,124.9452,124.8011,124.83,17309.0
2020-07-02 12:55:00,129.98,130.07,129.94,130.07,25704.0,124.8396,124.926,124.8011,124.926,25704.0
2020-07-02 13:00:00,130.08,130.09,130.0,130.03,6691.0,124.9356,124.9452,124.8588,124.8876,6691.0
2020-07-02 13:05:00,130.02,130.14,130.01,130.1,7394.0,124.878,124.9932,124.8684,124.9548,7394.0
2020-07-02 13:10:00,130.08,130.08,129.98,130.04,23641.0,124.9356,124.9356,124.8396,124.8972,23641.0
2020-07-02 13:15:00,130.04,130.13,130.01,130.09,13741.0,124.8972,124.9836,124.8684,124.9452,13741.0
2020-07-02 13:20:00,130.11,130.3,130.1,130.3,16106.0,124.9644,125.1469,124.9548,125.1469,16106.0
2020-07-02 13:25:00,130.29,130.31,130.17,130.22,30875.0,125.1373,125.1565,125.0221,125.0701,30875.0
2020-07-02 13:30:00,130.24,130.34,130.24,130.31,14898.0,125.0893,125.1853,125.0893,125.1565,14898.0
2020-07-02 13:35:00,130.31,130.33,130.19,130.3,25694.0,125.1565,125.1757,125.0413,125.1469,25694.0
2020-07-02 13:40:00,130.3,130.35,130.23,130.32,21362.0,125.1469,125.1949,125.0797,125.1661,21362.0
2020-07-02 13:45:00,130.31,130.44,130.26,130.44,21953.0,125.1565,125.2814,125.1085,125.2814,21953.0
2020-07-02 13:50:00,130.44,130.45,130.32,130.35,15156.0,125.2814,125.291,125.1661,125.1949,15156.0
2020-07-02 13:55:00,130.36,130.36,130.13,130.17,25815.0,125.2045,125.2045,124.9836,125.0221,25815.0
2020-07-02 14:00:00,130.18,130.27,130.11,130.17,21234.0,125.0317,125.1181,124.9644,125.0221,21234.0
2020-07-02 14:05:00,130.18,130.24,130.12,130.15,21897.0,125.0317,125.0893,124.974,125.0028,21897.0
2020-07-02 14:10:00,130.14,130.22,130.14,130.16,18416.0,124.9932,125.0701,124.9932,125.0124,18416.0
2020-07-02 14:15:00,130.15,130.16,130.07,130.16,22566.0,125.0028,125.0124,124.926,125.0124,22566.0
2020-07-02 14:20:00,130.15,130.29,130.08,130.28,15748.0,125.0028,125.1373,124.9356,125.1277,15748.0
2020-07-02 14:25:00,130.3,130.39,130.29,130.32,23701.0,125.1469,125.2334,125.1373,125.1661,23701.0
2020-07-02 14:30:00,130.34,130.46,130.33,130.42,11724.0,125.1853,125.3006,125.1757,125.2622,11724.0
2020-07-02 14:35:00,130.4,130.46,130.36,130.41,15360.0,125.243,125.3006,125.2045,125.2526,15360.0
2020-07-02 14:40:00,130.42,130.43,130.29,130.37,21898.0,125.2622,125.2718,125.1373,125.2141,21898.0
2020-07-02 14:45:00,130.37,130.39,130.33,130.37,15288.0,125.2141,125.2334,125.1757,125.2141,15288.0
2020-07-02 14:50:00,130.37,130.45,130.3,130.32,14794.0,125.2141,125.291,125.1469,125.1661,14794.0
2020-07-02 14:55:00,130.32,130.39,130.31,130.37,9873.0,125.1661,125.2334,125.1565,125.2141,9873.0
2020-07-02 15:00:00,130.35,130.41,130.15,130.17,19183.0,125.1949,125.2526,125.0028,125.0221,19183.0
2020-07-02 15:05:00,130.16,130.26,130.15,130.18,16363.0,125.0124,125.1085,125.0028,125.0317,16363.0
2020-07-02 15:10:00,130.16,130.17,129.96,130.0,19281.0,125.0124,125.0221,124.8204,124.8588,19281.0
2020-07-02 15:15:00,130.0,130.06,129.96,130.0,38007.0,124.8588,124.9164,124.8204,124.8588,38007.0
2020-07-02 15:20:00,130.0,130.14,129.99,130.13,23362.0,124.8588,124.9932,124.8492,124.9836,23362.0
2020-07-02 15:25:00,130.12,130.12,129.92,129.94,35019.0,124.974,124.974,124.7819,124.8011,35019.0
2020-07-02 15:30:00,129.95,130.06,129.9,129.94,73723.0,124.8108,124.9164,124.7627,124.8011,73723.0
2020-07-02 15:35:00,129.94,130.01,129.89,129.93,74278.0,124.8011,124.8684,124.7531,124.7915,74278.0
2020-07-02 15:40:00,129.95,129.96,129.63,129.66,81543.0,124.8108,124.8204,124.5034,124.5322,81543.0
2020-07-02 15:45:00,129.65,129.72,129.54,129.59,82209.0,124.5226,124.5898,124.417,124.465,82209.0
2020-07-02 15:50:00,129.6,129.6,129.31,129.35,109787.0,124.4746,124.4746,124.1961,124.2345,109787.0
2020-07-02 15:55:00,129.35,129.63,129.26,129.54,209308.0,124.2345,124.5034,124.148,124.417,209308.0
2020-07-06 09:30:00,131.41,131.64,131.33,131.47,96600.0,126.213,126.4339,126.1362,126.2706,96600.0
2020-07-06 09:35:00,131.47,131.5,131.25,131.25,52969.0,126.2706,126.2995,126.0593,126.0593,52969.0
2020-07-06 09:40:00,131.25,131.47,131.25,131.32,50791.0,126.0593,126.2706,126.0593,126.1266,50791.0
2020-07-06 09:45:00,131.28,131.63,131.28,131.45,47632.0,126.0882,126.4243,126.0882,126.2514,47632.0
2020-07-06 09:50:00,131.48,131.67,131.48,131.62,35355.0,126.2802,126.4627,126.2802,126.4147,35355.0
2020-07-06 09:55:00,131.65,131.84,131.64,131.75,28159.0,126.4435,126.626,126.4339,126.5396,28159.0
2020-07-06 10:00:00,131.73,132.02,131.71,131.73,90871.0,126.5204,126.7989,126.5011,126.5204,90871.0
2020-07-06 10:05:00,131.76,131.76,131.4,131.57,101553.0,126.5492,126.5492,126.2034,126.3667,101553.0
2020-07-06 10:10:00,131.56,131.63,131.24,131.33,29714.0,126.3571,126.4243,126.0497,126.1362,29714.0
2020-07-06 10:15:00,131.35,131.54,131.32,131.37,23229.0,126.1554,126.3379,126.1266,126.1746,23229.0
2020-07-06 10:20:00,131.38,131.4,131.24,131.28,23318.0,126.1842,126.2034,126.0497,126.0882,23318.0
2020-07-06 10:25:00,131.28,131.41,131.11,131.4,59180.0,126.0882,126.213,125.9249,126.2034,59180.0
2020-07-06 10:30:00,131.4,131.64,131.31,131.63,15059.0,126.2034,126.4339,126.117,126.4243,15059.0
2020-07-06 10:35:00,131.66,131.74,131.63,131.74,9967.0,126.4531,126.53,126.4243,126.53,9967.0
2020-07-06 10:40:00,131.73,131.81,131.51,131.74,14254.0,126.5204,126.5972,126.3091,126.53,14254.0
2020-07-06 10:45:00,131.76,131.95,131.71,131.95,18098.0,126.5492,126.7317,126.5011,126.7317,18098.0
2020-07-06 10:50:00,131.91,131.93,131.8,131.82,11409.0,126.6932,126.7124,126.5876,126.6068,11409.0
2020-07-06 10:55:00,131.81,131.87,131.72,131.86,28144.0,126.5972,126.6548,126.5108,126.6452,28144.0
2020-07-06 11:00:00,131.86,131.88,131.69,131.84,10808.0,126.6452,126.6644,126.4819,126.626,10808.0
2020-07-06 11:05:00,131.83,131.92,131.77,131.92,16543.0,126.6164,126.7028,126.5588,126.7028,16543.0
2020-07-06 11:10:00,131.92,132.13,131.9,132.04,24637.0,126.7028,126.9045,126.6836,126.8181,24637.0
2020-07-06 11:15:00,132.03,132.04,131.85,131.98,22030.0,126.8085,126.8181,126.6356,126.7605,22030.0
2020-07-06 11:20:00,131.98,132.01,131.88,131.97,72048.0,126.7605,126.7893,126.6644,126.7509,72048.0
2020-07-06 11:25:00,132.0,132.03,131.92,131.95,39555.0,126.7797,126.8085,126.7028,126.7317,39555.0
2020-07-06 11:30:00,131.95,131.96,131.77,131.88,63300.0,126.7317,126.7413,126.5588,126.6644,63300.0
2020-07-06 11:35:00,131.92,132.05,131.91,131.94,59257.0,126.7028,126.8277,126.6932,126.7221,59257.0
2020-07-06 11:40:00,131.96,132.07,131.93,132.0,67194.0,126.7413,126.8469,126.7124,126.7797,67194.0
2020-07-06 11:45:00,132.0,132.06,131.96,132.03,63514.0,126.7797,126.8373,126.7413,126.8085,63514.0
2020-07-06 11:50:00,132.02,132.02,131.85,131.88,53705.0,126.7989,126.7989,126.6356,126.6644,53705.0
2020-07-06 11:55:00,131.86,131.86,131.58,131.6,24879.0,126.6452,126.6452,126.3763,126.3955,24879.0
2020-07-06 12:00:00,131.58,131.68,131.57,131.62,14189.0,126.3763,126.4723,126.3667,126.4147,14189.0
2020-07-06 12:05:00,131.61,131.61,131.39,131.53,24145.0,126.4051,126.4051,126.1938,126.3283,24145.0
2020-07-06 12:10:00,131.49,131.59,131.49,131.59,39523.0,126.2898,126.3859,126.2898,126.3859,39523.0
2020-07-06 12:15:00,131.59,131.7,131.58,131.63,23735.0,126.3859,126.4915,126.3763,126.4243,23735.0
2020-07-06 12:20:00,131.62,131.64,131.5,131.57,44768.0,126.4147,126.4339,126.2995,126.3667,44768.0
2020-07-06 12:25:00,131.57,131.62,131.54,131.61,16041.0,126.3667,126.4147,126.3379,126.4051,16041.0
2020-07-06 12:30:00,131.57,131.58,131.48,131.49,15797.0,126.3667,126.3763,126.2802,126.2898,15797.0
2020-07-06 12:35:00,131.48,131.68,131.48,131.67,13280.0,126.2802,126.4723,126.2802,126.4627,13280.0
2020-07-06 12:40:00,131.66,131.71,131.64,131.69,13541.0,126.4531,126.5011,126.4339,126.4819,13541.0
2020-07-06 12:45:00,131.71,131.77,131.67,131.74,7675.0,126.5011,126.5588,126.4627,126.53,7675.0
2020-07-06 12:50:00,131.74,131.76,131.68,131.73,6277.0,126.53,126.5492,126.4723,126.5204,6277.0
2020-07-06 12:55:00,131.72,131.82,131.69,131.81,8583.0,126.5108,126.6068,126.4819,126.5972,8583.0
2020-07-06 13:00:00,131.82,131.89,131.8,131.88,11989.0,126.6068,126.674,126.5876,126.6644,11989.0
2020-07-06 13:05:00,131.86,131.87,131.74,131.75,17222.0,126.6452,126.6548,126.53,126.5396,17222.0
2020-07-06 13:10:00,131.75,131.76,131.64,131.66,8599.0,126.5396,126.5492,126.4339,126.4531,8599.0
2020-07-06 13:15:00,131.63,131.72,131.53,131.58,23571.0,126.4243,126.5108,126.3283,126.3763,23571.0
2020-07-06 13:20:00,131.59,131.71,131.58,131.65,20907.0,126.3859,126.5011,126.3763,126.4435,20907.0
2020-07-06 13:25:00,131.66,131.91,131.66,131.9,14200.0,126.4531,126.6932,126.4531,126.6836,14200.0
2020-07-06 13:30:00,131.91,131.96,131.88,131.89,14568.0,126.6932,126.7413,126.6644,126.674,14568.0
2020-07-06 13:35:00,131.9,131.9,131.84,131.87,9900.0,126.6836,126.6836,126.626,126.6548,9900.0
2020-07-06 13:40:00,131.86,131.94,131.85,131.88,10159.0,126.6452,126.7221,126.6356,126.6644,10159.0
2020-07-06 13:45:00,131.88,131.89,131.84,131.86,14094.0,126.6644,126.674,126.626,126.6452,14094.0
2020-07-06 13:50:00,131.84,131.89,131.8,131.87,14261.0,126.626,126.674,126.5876,126.6548,14261.0
2020-07-06 13:55:00,131.87,132.03,131.84,132.02,21359.0,126.6548,126.8085,126.626,126.7989,21359.0
2020-07-06 14:00:00,132.03,132.03,131.82,131.87,45335.0,126.8085,126.8085,126.6068,126.6548,45335.0
2020-07-06 14:05:00,131.86,131.88,131.77,131.82,23974.0,126.6452,126.6644,126.5588,126.6068,23974.0
2020-07-06 14:10:00,131.81,131.92,131.68,131.68,34582.0,126.5972,126.7028,126.4723,126.4723,34582.0
2020-07-06 14:15:00,131.69,131.71,131.54,131.56,16210.0,126.4819,126.5011,126.3379,126.3571,16210.0
2020-07-06 14:20:00,131.58,131.63,131.46,131.62,38718.0,126.3763,126.4243,126.261,126.4147,38718.0
2020-07-06 14:25:00,131.62,131.69,131.59,131.69,17229.0,126.4147,126.4819,126.3859,126.4819,17229.0
2020-07-06 14:30:00,131.69,131.86,131.65,131.86,24003.0,126.4819,126.6452,126.4435,126.6452,24003.0
2020-07-06 14:35:00,131.85,131.92,131.8,131.83,28441.0,126.6356,126.7028,126.5876,126.6164,28441.0
2020-07-06 14:40:00,131.83,131.87,131.71,131.72,19430.0,126.6164,126.6548,126.5011,126.5108,19430.0
2020-07-06 14:45:00,131.71,131.8,131.68,131.78,22090.0,126.5011,126.5876,126.4723,126.5684,22090.0
2020-07-06 14:50:00,131.78,131.86,131.69,131.86,14453.0,126.5684,126.6452,126.4819,126.6452,14453.0
2020-07-06 14:55:00,131.86,131.97,131.83,131.93,20132.0,126.6452,126.7509,126.6164,126.7124,20132.0
2020-07-06 15:00:00,131.89,132.02,131.77,131.92,28283.0,126.674,126.7989,126.5588,126.7028,28283.0
2020-07-06 15:05:00,131.91,131.98,131.85,131.97,38133.0,126.6932,126.7605,126.6356,126.7509,38133.0
2020-07-06 15:10:00,131.95,132.09,131.9,131.97,139774.0,126.7317,126.8661,126.6836,126.7509,139774.0
2020-07-06 15:15:00,131.97,131.97,131.87,131.95,56497.0,126.7509,126.7509,126.6548,126.7317,56497.0
2020-07-06 15:20:00,131.94,132.05,131.91,131.98,37674.0,126.7221,126.8277,126.6932,126.7605,37674.0
2020-07-06 15:25:00,131.97,132.07,131.94,132.06,90867.0,126.7509,126.8469,126.7221,126.8373,90867.0
2020-07-06 15:30:00,132.06,132.09,131.82,132.01,60474.0,126.8373,126.8661,126.6068,126.7893,60474.0
2020-07-06 15:35:00,132.01,132.19,132.01,132.08,53287.0,126.7893,126.9622,126.7893,126.8565,53287.0
2020-07-06 15:40:00,132.07,132.19,132.07,132.15,43193.0,126.8469,126.9622,126.8469,126.9237,43193.0
2020-07-06 15:45:00,132.14,132.43,132.13,132.42,63323.0,126.9141,127.1927,126.9045,127.1831,63323.0
2020-07-06 15:50:00,132.42,132.54,132.3,132.54,102782.0,127.1831,127.2983,127.0678,127.2983,102782.0
2020-07-06 15:55:00,132.54,132.64,132.43,132.58,340736.0,127.2983,127.3944,127.1927,127.3367,340736.0
2020-07-07 09:30:00,131.96,132.04,131.41,131.95,52010.0,126.7413,126.8181,126.213,126.7317,52010.0
2020-07-07 09:35:00,131.98,131.98,131.3,131.3,43856.0,126.7605,126.7605,126.1074,126.1074,43856.0
2020-07-07 09:40:00,131.35,131.68,131.33,131.6,134469.0,126.1554,126.4723,126.1362,126.3955,134469.0
2020-07-07 09:45:00,131.61,131.96,131.55,131.85,51955.0,126.4051,126.7413,126.3475,126.6356,51955.0
2020-07-07 09:50:00,131.85,131.85,131.58,131.6,26682.0,126.6356,126.6356,126.3763,126.3955,26682.0
2020-07-07 09:55:00,131.58,131.77,131.54,131.74,28642.0,126.3763,126.5588,126.3379,126.53,28642.0
2020-07-07 10:00:00,131.73,131.81,131.55,131.8,40895.0,126.5204,126.5972,126.3475,126.5876,40895.0
2020-07-07 10:05:00,131.82,131.83,131.52,131.66,29956.0,126.6068,126.6164,126.3187,126.4531,29956.0
2020-07-07 10:10:00,131.68,132.06,131.65,132.03,36902.0,126.4723,126.8373,126.4435,126.8085,36902.0
2020-07-07 10:15:00,132.03,132.1,131.96,132.1,43477.0,126.8085,126.8757,126.7413,126.8757,43477.0
2020-07-07 10:20:00,132.11,132.18,132.0,132.15,31408.0,126.8853,126.9526,126.7797,126.9237,31408.0
2020-07-07 10:25:00,132.16,132.25,132.01,132.06,28114.0,126.9334,127.0198,126.7893,126.8373,28114.0
2020-07-07 10:30:00,132.06,132.19,131.89,131.93,54085.0,126.8373,126.9622,126.674,126.7124,54085.0
2020-07-07 10:35:00,131.94,132.02,131.71,131.73,19104.0,126.7221,126.7989,126.5011,126.5204,19104.0
2020-07-07 10:40:00,131.73,131.81,131.67,131.7,27332.0,126.5204,126.5972,126.4627,126.4915,27332.0
2020-07-07 10:45:00,131.69,131.7,131.58,131.69,32453.0,126.4819,126.4915,126.3763,126.4819,32453.0
2020-07-07 10:50:00,131.74,132.0,131.73,131.99,19416.0,126.53,126.7797,126.5204,126.7701,19416.0
2020-07-07 10:55:00,131.98,132.07,131.9,132.07,12266.0,126.7605,126.8469,126.6836,126.8469,12266.0
2020-07-07 11:00:00,132.06,132.07,131.93,132.0,39971.0,126.8373,126.8469,126.7124,126.7797,39971.0
2020-07-07 11:05:00,132.03,132.15,131.99,132.14,23892.0,126.8085,126.9237,126.7701,126.9141,23892.0
2020-07-07 11:10:00,132.15,132.31,132.15,132.23,39814.0,126.9237,127.0774,126.9237,127.0006,39814.0
2020-07-07 11:15:00,132.24,132.32,132.17,132.3,15924.0,127.0102,127.087,126.943,127.0678,15924.0
2020-07-07 11:20:00,132.3,132.38,132.28,132.38,19863.0,127.0678,127.1446,127.0486,127.1446,19863.0
2020-07-07 11:25:00,132.37,132.37,132.15,132.15,21209.0,127.135,127.135,126.9237,126.9237,21209.0
2020-07-07 11:30:00,132.14,132.16,131.91,131.92,14009.0,126.9141,126.9334,126.6932,126.7028,14009.0
2020-07-07 11:35:00,131.93,131.96,131.8,131.84,9599.0,126.7124,126.7413,126.5876,126.626,9599.0
2020-07-07 11:40:00,131.84,131.87,131.74,131.75,14205.0,126.626,126.6548,126.53,126.5396,14205.0
2020-07-07 11:45:00,131.76,131.95,131.69,131.95,23827.0,126.5492,126.7317,126.4819,126.7317,23827.0
2020-07-07 11:50:00,131.93,132.0,131.88,131.89,18299.0,126.7124,126.7797,126.6644,126.674,18299.0
2020-07-07 11:55:00,131.88,131.89,131.64,131.77,28356.0,126.6644,126.674,126.4339,126.5588,28356.0
2020-07-07 12:00:00,131.76,131.85,131.65,131.65,18495.0,126.5492,126.6356,126.4435,126.4435,18495.0
2020-07-07 12:05:00,131.67,131.82,131.65,131.68,34067.0,126.4627,126.6068,126.4435,126.4723,34067.0
2020-07-07 12:10:00,131.67,131.71,131.59,131.63,59211.0,126.4627,126.5011,126.3859,126.4243,59211.0
2020-07-07 12:15:00,131.61,131.72,131.58,131.71,14436.0,126.4051,126.5108,126.3763,126.5011,14436.0
2020-07-07 12:20:00,131.72,131.77,131.61,131.62,17519.0,126.5108,126.5588,126.4051,126.4147,17519.0
2020-07-07 12:25:00,131.6,131.64,131.52,131.64,10769.0,126.3955,126.4339,126.3187,126.4339,10769.0
2020-07-07 12:30:00,131.62,131.71,131.58,131.66,8509.0,126.4147,126.5011,126.3763,126.4531,8509.0
2020-07-07 12:35:00,131.64,131.68,131.51,131.51,19404.0,126.4339,126.4723,126.3091,126.3091,19404.0
2020-07-07 12:40:00,131.51,131.56,131.38,131.45,50321.0,126.3091,126.3571,126.1842,126.2514,50321.0
2020-07-07 12:45:00,131.45,131.6,131.44,131.56,12443.0,126.2514,126.3955,126.2418,126.3571,12443.0
2020-07-07 12:50:00,131.55,131.55,131.44,131.46,15351.0,126.3475,126.3475,126.2418,126.261,15351.0
2020-07-07 12:55:00,131.47,131.64,131.46,131.64,20037.0,126.2706,126.4339,126.261,126.4339,20037.0
2020-07-07 13:00:00,131.64,131.73,131.59,131.63,25686.0,126.4339,126.5204,126.3859,126.4243,25686.0
2020-07-07 13:05:00,131.64,131.66,131.37,131.46,22893.0,126.4339,126.4531,126.1746,126.261,22893.0
2020-07-07 13:10:00,131.46,131.46,131.39,131.46,11283.0,126.261,126.261,126.1938,126.261,11283.0
2020-07-07 13:15:00,131.46,131.56,131.42,131.53,25887.0,126.261,126.3571,126.2226,126.3283,25887.0
2020-07-07 13:20:00,131.52,131.53,131.47,131.5,26009.0,126.3187,126.3283,126.2706,126.2995,26009.0
2020-07-07 13:25:00,131.51,131.66,131.43,131.63,35859.0,126.3091,126.4531,126.2322,126.4243,35859.0
2020-07-07 13:30:00,131.63,131.67,131.57,131.65,11514.0,126.4243,126.4627,126.3667,126.4435,11514.0
2020-07-07 13:35:00,131.66,131.72,131.63,131.65,12015.0,126.4531,126.5108,126.4243,126.4435,12015.0
2020-07-07 13:40:00,131.64,131.76,131.59,131.74,19264.0,126.4339,126.5492,126.3859,126.53,19264.0
2020-07-07 13:45:00,131.73,131.74,131.68,131.7,13756.0,126.5204,126.53,126.4723,126.4915,13756.0
2020-07-07 13:50:00,131.72,131.77,131.54,131.57,14689.0,126.5108,126.5588,126.3379,126.3667,14689.0
2020-07-07 13:55:00,131.58,131.69,131.58,131.65,17633.0,126.3763,126.4819,126.3763,126.4435,17633.0
2020-07-07 14:00:00,131.65,131.67,131.52,131.53,23574.0,126.4435,126.4627,126.3187,126.3283,23574.0
2020-07-07 14:05:00,131.53,131.62,131.48,131.53,21140.0,126.3283,126.4147,126.2802,126.3283,21140.0
2020-07-07 14:10:00,131.53,131.6,131.52,131.56,12575.0,126.3283,126.3955,126.3187,126.3571,12575.0
2020-07-07 14:15:00,131.56,131.57,131.39,131.39,25466.0,126.3571,126.3667,126.1938,126.1938,25466.0
2020-07-07 14:20:00,131.41,131.42,131.29,131.31,23700.0,126.213,126.2226,126.0978,126.117,23700.0
2020-07-07 14:25:00,131.31,131.36,131.2,131.2,20980.0,126.117,126.165,126.0113,126.0113,20980.0
2020-07-07 14:30:00,131.19,131.2,130.97,131.03,41688.0,126.0017,126.0113,125.7904,125.848,41688.0
2020-07-07 14:35:00,131.03,131.06,130.86,130.87,26759.0,125.848,125.8769,125.6848,125.6944,26759.0
2020-07-07 14:40:00,130.87,131.1,130.87,131.04,28917.0,125.6944,125.9153,125.6944,125.8576,28917.0
2020-07-07 14:45:00,131.04,131.08,130.9,130.92,22187.0,125.8576,125.8961,125.7232,125.7424,22187.0
2020-07-07 14:50:00,130.92,131.0,130.8,130.82,39785.0,125.7424,125.8192,125.6271,125.6463,39785.0
2020-07-07 14:55:00,130.82,131.09,130.79,131.04,43703.0,125.6463,125.9057,125.6175,125.8576,43703.0
2020-07-07 15:00:00,131.05,131.07,130.75,130.76,36692.0,125.8672,125.8865,125.5791,125.5887,36692.0
2020-07-07 15:05:00,130.78,130.99,130.74,130.77,31769.0,125.6079,125.8096,125.5695,125.5983,31769.0
2020-07-07 15:10:00,130.76,130.85,130.62,130.62,21550.0,125.5887,125.6752,125.4543,125.4543,21550.0
2020-07-07 15:15:00,130.6,130.83,130.52,130.65,47223.0,125.435,125.6559,125.3582,125.4831,47223.0
2020-07-07 15:20:00,130.7,130.88,130.6,130.85,25163.0,125.5311,125.704,125.435,125.6752,25163.0
2020-07-07 15:25:00,130.82,130.91,130.75,130.8,31771.0,125.6463,125.7328,125.5791,125.6271,31771.0
2020-07-07 15:30:00,130.82,130.9,130.67,130.87,52667.0,125.6463,125.7232,125.5023,125.6944,52667.0
2020-07-07 15:35:00,130.88,130.9,130.72,130.77,39561.0,125.704,125.7232,125.5503,125.5983,39561.0
2020-07-07 15:40:00,130.78,130.85,130.64,130.7,52117.0,125.6079,125.6752,125.4735,125.5311,52117.0
2020-07-07 15:45:00,130.68,130.7,130.49,130.55,55945.0,125.5119,125.5311,125.3294,125.387,55945.0
2020-07-07 15:50:00,130.57,130.58,130.28,130.31,86679.0,125.4062,125.4158,125.1277,125.1565,86679.0
2020-07-07 15:55:00,130.32,130.51,130.3,130.43,366073.0,125.1661,125.3486,125.1469,125.2718,366073.0
2020-07-08 09:30:00,130.73,131.2,130.5,131.2,87247.0,125.5599,126.0113,125.339,126.0113,87247.0
2020-07-08 09:35:00,131.23,131.24,130.98,131.06,20979.0,126.0401,126.0497,125.8,125.8769,20979.0
2020-07-08 09:40:00,131.09,131.09,130.85,130.95,33279.0,125.9057,125.9057,125.6752,125.7712,33279.0
2020-07-08 09:45:00,130.95,131.13,130.87,131.13,77401.0,125.7712,125.9441,125.6944,125.9441,77401.0
2020-07-08 09:50:00,131.14,131.27,131.07,131.27,72009.0,125.9537,126.0785,125.8865,126.0785,72009.0
2020-07-08 09:55:00,131.24,131.42,131.21,131.36,32352.0,126.0497,126.2226,126.0209,126.165,32352.0
2020-07-08 10:00:00,131.38,131.52,131.32,131.49,25736.0,126.1842,126.3187,126.1266,126.2898,25736.0
2020-07-08 10:05:00,131.5,131.71,131.5,131.62,21686.0,126.2995,126.5011,126.2995,126.4147,21686.0
2020-07-08 10:10:00,131.62,131.81,131.53,131.62,38784.0,126.4147,126.5972,126.3283,126.4147,38784.0
2020-07-08 10:15:00,131.6,131.6,131.45,131.5,46575.0,126.3955,126.3955,126.2514,126.2995,46575.0
2020-07-08 10:20:00,131.51,131.59,131.42,131.5,9655.0,126.3091,126.3859,126.2226,126.2995,9655.0
2020-07-08 10:25:00,131.48,131.53,131.2,131.25,16142.0,126.2802,126.3283,126.0113,126.0593,16142.0
2020-07-08 10:30:00,131.21,131.49,131.21,131.41,15367.0,126.0209,126.2898,126.0209,126.213,15367.0
2020-07-08 10:35:00,131.39,131.49,131.33,131.49,4156.0,126.1938,126.2898,126.1362,126.2898,4156.0
2020-07-08 10:40:00,131.48,131.64,131.39,131.43,21847.0,126.2802,126.4339,126.1938,126.2322,21847.0
2020-07-08 10:45:00,131.41,131.42,131.27,131.41,16056.0,126.213,126.2226,126.0785,126.213,16056.0
2020-07-08 10:50:00,131.4,131.4,131.24,131.33,40303.0,126.2034,126.2034,126.0497,126.1362,40303.0
2020-07-08 10:55:00,131.34,131.34,131.2,131.32,19991.0,126.1458,126.1458,126.0113,126.1266,19991.0
2020-07-08 11:00:00,131.34,131.35,130.89,130.9,50480.0,126.1458,126.1554,125.7136,125.7232,50480.0
2020-07-08 11:05:00,130.9,131.02,130.65,130.76,36006.0,125.7232,125.8384,125.4831,125.5887,36006.0
2020-07-08 11:10:00,130.74,130.96,130.73,130.96,11708.0,125.5695,125.7808,125.5599,125.7808,11708.0
2020-07-08 11:15:00,130.99,130.99,130.43,130.45,42761.0,125.8096,125.8096,125.2718,125.291,42761.0
2020-07-08 11:20:00,130.43,130.52,130.15,130.28,29149.0,125.2718,125.3582,125.0028,125.1277,29149.0
2020-07-08 11:25:00,130.28,130.45,130.12,130.44,24979.0,125.1277,125.291,124.974,125.2814,24979.0
2020-07-08 11:30:00,130.44,130.6,130.4,130.53,34596.0,125.2814,125.435,125.243,125.3678,34596.0
2020-07-08 11:35:00,130.53,130.59,130.48,130.57,11566.0,125.3678,125.4254,125.3198,125.4062,11566.0
2020-07-08 11:40:00,130.57,130.75,130.52,130.74,17440.0,125.4062,125.5791,125.3582,125.5695,17440.0
2020-07-08 11:45:00,130.77,130.93,130.62,130.72,20009.0,125.5983,125.752,125.4543,125.5503,20009.0
2020-07-08 11:50:00,130.74,130.84,130.63,130.82,34045.0,125.5695,125.6656,125.4639,125.6463,34045.0
2020-07-08 11:55:00,130.81,130.81,130.7,130.79,25072.0,125.6367,125.6367,125.5311,125.6175,25072.0
2020-07-08 12:00:00,130.84,130.86,130.73,130.77,8872.0,125.6656,125.6848,125.5599,125.5983,8872.0
2020-07-08 12:05:00,130.8,130.92,130.77,130.79,9118.0,125.6271,125.7424,125.5983,125.6175,9118.0
2020-07-08 12:10:00,130.85,130.92,130.76,130.8,6900.0,125.6752,125.7424,125.5887,125.6271,6900.0
2020-07-08 12:15:00,130.78,131.01,130.69,130.98,15701.0,125.6079,125.8288,125.5215,125.8,15701.0
2020-07-08 12:20:00,130.97,130.97,130.84,130.85,9584.0,125.7904,125.7904,125.6656,125.6752,9584.0
2020-07-08 12:25:00,130.88,130.96,130.87,130.95,6967.0,125.704,125.7808,125.6944,125.7712,6967.0
2020-07-08 12:30:00,130.93,130.98,130.83,130.84,11964.0,125.752,125.8,125.6559,125.6656,11964.0
2020-07-08 12:35:00,130.82,130.91,130.79,130.91,7084.0,125.6463,125.7328,125.6175,125.7328,7084.0
2020-07-08 12:40:00,130.95,130.96,130.77,130.8,8548.0,125.7712,125.7808,125.5983,125.6271,8548.0
2020-07-08 12:45:00,130.8,130.87,130.79,130.79,8388.0,125.6271,125.6944,125.6175,125.6175,8388.0
2020-07-08 12:50:00,130.82,130.86,130.77,130.81,7500.0,125.6463,125.6848,125.5983,125.6367,7500.0
2020-07-08 12:55:00,130.85,131.1,130.85,131.09,15196.0,125.6752,125.9153,125.6752,125.9057,15196.0
2020-07-08 13:00:00,131.1,131.11,131.02,131.02,5874.0,125.9153,125.9249,125.8384,125.8384,5874.0
2020-07-08 13:05:00,131.0,131.1,130.99,131.08,13824.0,125.8192,125.9153,125.8096,125.8961,13824.0
2020-07-08 13:10:00,131.08,131.08,130.97,131.0,16374.0,125.8961,125.8961,125.7904,125.8192,16374.0
2020-07-08 13:15:00,131.0,131.0,130.81,130.81,14339.0,125.8192,125.8192,125.6367,125.6367,14339.0
2020-07-08 13:20:00,130.78,130.85,130.69,130.7,22336.0,125.6079,125.6752,125.5215,125.5311,22336.0
2020-07-08 13:25:00,130.7,130.74,130.54,130.73,12921.0,125.5311,125.5695,125.3774,125.5599,12921.0
2020-07-08 13:30:00,130.78,130.97,130.77,130.95,6534.0,125.6079,125.7904,125.5983,125.7712,6534.0
2020-07-08 13:35:00,130.94,130.99,130.91,130.98,9574.0,125.7616,125.8096,125.7328,125.8,9574.0
2020-07-08 13:40:00,130.97,130.99,130.89,130.89,18857.0,125.7904,125.8096,125.7136,125.7136,18857.0
2020-07-08 13:45:00,130.9,130.97,130.84,130.91,23296.0,125.7232,125.7904,125.6656,125.7328,23296.0
2020-07-08 13:50:00,130.92,131.0,130.83,130.84,25071.0,125.7424,125.8192,125.6559,125.6656,25071.0
2020-07-08 13:55:00,130.85,130.89,130.73,130.77,21590.0,125.6752,125.7136,125.5599,125.5983,21590.0
2020-07-08 14:00:00,130.77,130.98,130.59,130.61,23742.0,125.5983,125.8,125.4254,125.4446,23742.0
2020-07-08 14:05:00,130.64,130.73,130.58,130.7,18588.0,125.4735,125.5599,125.4158,125.5311,18588.0
2020-07-08 14:10:00,130.69,130.82,130.65,130.72,32283.0,125.5215,125.6463,125.4831,125.5503,32283.0
2020-07-08 14:15:00,130.74,130.86,130.72,130.86,31522.0,125.5695,125.6848,125.5503,125.6848,31522.0
2020-07-08 14:20:00,130.85,131.03,130.77,130.92,35218.0,125.6752,125.848,125.5983,125.7424,35218.0
2020-07-08 14:25:00,130.91,130.95,130.87,130.94,16079.0,125.7328,125.7712,125.6944,125.7616,16079.0
2020-07-08 14:30:00,130.94,130.95,130.8,130.8,19272.0,125.7616,125.7712,125.6271,125.6271,19272.0
2020-07-08 14:35:00,130.79,130.86,130.73,130.86,20406.0,125.6175,125.6848,125.5599,125.6848,20406.0
2020-07-08 14:40:00,130.86,130.86,130.64,130.69,19795.0,125.6848,125.6848,125.4735,125.5215,19795.0
2020-07-08 14:45:00,130.69,130.79,130.66,130.71,17023.0,125.5215,125.6175,125.4927,125.5407,17023.0
2020-07-08 14:50:00,130.77,130.83,130.62,130.63,17352.0,125.5983,125.6559,125.4543,125.4639,17352.0
2020-07-08 14:55:00,130.64,130.98,130.64,130.89,33510.0,125.4735,125.8,125.4735,125.7136,33510.0
2020-07-08 15:00:00,130.9,131.01,130.9,131.01,32127.0,125.7232,125.8288,125.7232,125.8288,32127.0
2020-07-08 15:05:00,131.01,131.14,130.98,131.11,61129.0,125.8288,125.9537,125.8,125.9249,61129.0
2020-07-08 15:10:00,131.09,131.33,131.09,131.31,36923.0,125.9057,126.1362,125.9057,126.117,36923.0
2020-07-08 15:15:00,131.31,131.41,131.3,131.4,29338.0,126.117,126.213,126.1074,126.2034,29338.0
2020-07-08 15:20:00,131.39,131.7,131.39,131.68,18199.0,126.1938,126.4915,126.1938,126.4723,18199.0
2020-07-08 15:25:00,131.67,131.71,131.55,131.56,32053.0,126.4627,126.5011,126.3475,126.3571,32053.0
2020-07-08 15:30:00,131.56,131.69,131.54,131.64,46124.0,126.3571,126.4819,126.3379,126.4339,46124.0
2020-07-08 15:35:00,131.64,131.75,131.44,131.46,58517.0,126.4339,126.5396,126.2418,126.261,58517.0
2020-07-08 15:40:00,131.5,131.68,131.48,131.54,22341.0,126.2995,126.4723,126.2802,126.3379,22341.0
2020-07-08 15:45:00,131.53,131.71,131.5,131.59,49499.0,126.3283,126.5011,126.2995,126.3859,49499.0
2020-07-08 15:50:00,131.57,131.86,131.47,131.86,73766.0,126.3667,126.6452,126.2706,126.6452,73766.0
2020-07-08 15:55:00,131.83,131.92,131.76,131.91,123782.0,126.6164,126.7028,126.5492,126.6932,123782.0
2020-07-09 09:30:00,132.35,132.44,132.17,132.25,60862.0,127.1158,127.2023,126.943,127.0198,60862.0
2020-07-09 09:35:00,132.26,132.27,131.64,131.84,39822.0,127.0294,127.039,126.4339,126.626,39822.0
2020-07-09 09:40:00,131.86,131.98,131.6,131.61,40503.0,126.6452,126.7605,126.3955,126.4051,40503.0
2020-07-09 09:45:00,131.61,131.73,131.44,131.57,38826.0,126.4051,126.5204,126.2418,126.3667,38826.0
2020-07-09 09:50:00,131.57,131.67,131.37,131.62,44074.0,126.3667,126.4627,126.1746,126.4147,44074.0
2020-07-09 09:55:00,131.64,131.76,131.49,131.76,33417.0,126.4339,126.5492,126.2898,126.5492,33417.0
2020-07-09 10:00:00,131.74,131.86,131.73,131.76,27247.0,126.53,126.6452,126.5204,126.5492,27247.0
2020-07-09 10:05:00,131.75,131.88,131.72,131.76,31311.0,126.5396,126.6644,126.5108,126.5492,31311.0
2020-07-09 10:10:00,131.75,131.78,131.51,131.52,42724.0,126.5396,126.5684,126.3091,126.3187,42724.0
2020-07-09 10:15:00,131.5,131.52,131.22,131.33,29226.0,126.2995,126.3187,126.0305,126.1362,29226.0
2020-07-09 10:20:00,131.33,131.62,131.24,131.52,44454.0,126.1362,126.4147,126.0497,126.3187,44454.0
2020-07-09 10:25:00,131.52,131.72,131.49,131.61,31066.0,126.3187,126.5108,126.2898,126.4051,31066.0
2020-07-09 10:30:00,131.63,131.7,131.48,131.54,18408.0,126.4243,126.4915,126.2802,126.3379,18408.0
2020-07-09 10:35:00,131.54,131.58,131.13,131.15,43359.0,126.3379,126.3763,125.9441,125.9633,43359.0
2020-07-09 10:40:00,131.15,131.16,130.75,130.78,56720.0,125.9633,125.9729,125.5791,125.6079,56720.0
2020-07-09 10:45:00,130.76,131.1,130.66,130.86,47445.0,125.5887,125.9153,125.4927,125.6848,47445.0
2020-07-09 10:50:00,130.85,131.06,130.76,130.88,44482.0,125.6752,125.8769,125.5887,125.704,44482.0
2020-07-09 10:55:00,130.87,130.89,130.12,130.2,78133.0,125.6944,125.7136,124.974,125.0509,78133.0
2020-07-09 11:00:00,130.16,130.4,129.87,129.92,54114.0,125.0124,125.243,124.7339,124.7819,54114.0
2020-07-09 11:05:00,129.86,130.5,129.8,130.5,44430.0,124.7243,125.339,124.6667,125.339,44430.0
2020-07-09 11:10:00,130.47,130.6,130.35,130.44,25634.0,125.3102,125.435,125.1949,125.2814,25634.0
2020-07-09 11:15:00,130.38,130.48,129.62,129.62,20637.0,125.2237,125.3198,124.4938,124.4938,20637.0
2020-07-09 11:20:00,129.62,130.11,129.62,130.03,30707.0,124.4938,124.9644,124.4938,124.8876,30707.0
2020-07-09 11:25:00,130.02,130.3,129.82,130.28,41426.0,124.878,125.1469,124.6859,125.1277,41426.0
2020-07-09 11:30:00,130.3,130.46,130.18,130.37,23228.0,125.1469,125.3006,125.0317,125.2141,23228.0
2020-07-09 11:35:00,130.37,130.58,130.37,130.4,12309.0,125.2141,125.4158,125.2141,125.243,12309.0
2020-07-09 11:40:00,130.44,130.45,130.02,130.25,26396.0,125.2814,125.291,124.878,125.0989,26396.0
2020-07-09 11:45:00,130.23,130.6,130.21,130.51,18622.0,125.0797,125.435,125.0605,125.3486,18622.0
2020-07-09 11:50:00,130.5,130.63,130.38,130.57,13066.0,125.339,125.4639,125.2237,125.4062,13066.0
2020-07-09 11:55:00,130.58,130.66,130.51,130.63,33785.0,125.4158,125.4927,125.3486,125.4639,33785.0
2020-07-09 12:00:00,130.64,131.0,130.58,130.96,38784.0,125.4735,125.8192,125.4158,125.7808,38784.0
2020-07-09 12:05:00,130.94,131.08,130.93,131.0,31464.0,125.7616,125.8961,125.752,125.8192,31464.0
2020-07-09 12:10:00,131.02,131.11,130.81,130.85,8568.0,125.8384,125.9249,125.6367,125.6752,8568.0
2020-07-09 12:15:00,130.84,130.95,130.8,130.87,9387.0,125.6656,125.7712,125.6271,125.6944,9387.0
2020-07-09 12:20:00,130.87,130.95,130.73,130.88,9858.0,125.6944,125.7712,125.5599,125.704,9858.0
2020-07-09 12:25:00,130.88,130.92,130.74,130.8,12011.0,125.704,125.7424,125.5695,125.6271,12011.0
2020-07-09 12:30:00,130.75,130.86,130.68,130.77,13284.0,125.5791,125.6848,125.5119,125.5983,13284.0
2020-07-09 12:35:00,130.72,130.88,130.7,130.74,11354.0,125.5503,125.704,125.5311,125.5695,11354.0
2020-07-09 12:40:00,130.75,130.89,130.72,130.75,15448.0,125.5791,125.7136,125.5503,125.5791,15448.0
2020-07-09 12:45:00,130.77,131.01,130.77,130.94,17346.0,125.5983,125.8288,125.5983,125.7616,17346.0
2020-07-09 12:50:00,130.93,130.97,130.84,130.91,39348.0,125.752,125.7904,125.6656,125.7328,39348.0
2020-07-09 12:55:00,130.92,131.07,130.86,131.07,10897.0,125.7424,125.8865,125.6848,125.8865,10897.0
2020-07-09 13:00:00,131.06,131.32,131.0,131.23,81218.0,125.8769,126.1266,125.8192,126.0401,81218.0
2020-07-09 13:05:00,131.22,131.26,131.17,131.25,36655.0,126.0305,126.0689,125.9825,126.0593,36655.0
2020-07-09 13:10:00,131.27,131.34,131.21,131.32,20181.0,126.0785,126.1458,126.0209,126.1266,20181.0
2020-07-09 13:15:00,131.35,131.49,131.35,131.42,29728.0,126.1554,126.2898,126.1554,126.2226,29728.0
2020-07-09 13:20:00,131.39,131.39,131.22,131.29,8933.0,126.1938,126.1938,126.0305,126.0978,8933.0
2020-07-09 13:25:00,131.27,131.35,131.24,131.28,14486.0,126.0785,126.1554,126.0497,126.0882,14486.0
2020-07-09 13:30:00,131.29,131.35,131.26,131.32,9552.0,126.0978,126.1554,126.0689,126.1266,9552.0
2020-07-09 13:35:00,131.3,131.39,131.28,131.38,9540.0,126.1074,126.1938,126.0882,126.1842,9540.0
2020-07-09 13:40:00,131.39,131.55,131.2,131.2,29114.0,126.1938,126.3475,126.0113,126.0113,29114.0
2020-07-09 13:45:00,131.18,131.29,131.15,131.24,8597.0,125.9921,126.0978,125.9633,126.0497,8597.0
2020-07-09 13:50:00,131.23,131.24,131.13,131.18,10469.0,126.0401,126.0497,125.9441,125.9921,10469.0
2020-07-09 13:55:00,131.19,131.23,131.07,131.14,20250.0,126.0017,126.0401,125.8865,125.9537,20250.0
2020-07-09 14:00:00,131.15,131.31,131.09,131.22,26704.0,125.9633,126.117,125.9057,126.0305,26704.0
2020-07-09 14:05:00,131.22,131.43,131.2,131.37,16737.0,126.0305,126.2322,126.0113,126.1746,16737.0
2020-07-09 14:10:00,131.39,131.46,131.34,131.44,8715.0,126.1938,126.261,126.1458,126.2418,8715.0
2020-07-09 14:15:00,131.45,131.68,131.43,131.63,32480.0,126.2514,126.4723,126.2322,126.4243,32480.0
2020-07-09 14:20:00,131.68,131.68,131.51,131.53,16464.0,126.4723,126.4723,126.3091,126.3283,16464.0
2020-07-09 14:25:00,131.53,131.59,131.48,131.56,11426.0,126.3283,126.3859,126.2802,126.3571,11426.0
2020-07-09 14:30:00,131.57,131.62,131.48,131.6,20849.0,126.3667,126.4147,126.2802,126.3955,20849.0
2020-07-09 14:35:00,131.57,131.63,131.51,131.54,9866.0,126.3667,126.4243,126.3091,126.3379,9866.0
2020-07-09 14:40:00,131.59,131.68,131.5,131.5,32306.0,126.3859,126.4723,126.2995,126.2995,32306.0
2020-07-09 14:45:00,131.51,131.67,131.51,131.62,13662.0,126.3091,126.4627,126.3091,126.4147,13662.0
2020-07-09 14:50:00,131.6,131.65,131.57,131.63,9416.0,126.3955,126.4435,126.3667,126.4243,9416.0
2020-07-09 14:55:00,131.66,132.0,131.66,131.97,45579.0,126.4531,126.7797,126.4531,126.7509,45579.0
2020-07-09 15:00:00,131.96,132.09,131.89,131.98,93481.0,126.7413,126.8661,126.674,126.7605,93481.0
2020-07-09 15:05:00,131.98,131.99,131.86,131.95,15621.0,126.7605,126.7701,126.6452,126.7317,15621.0
2020-07-09 15:10:00,131.94,132.09,131.87,132.09,31477.0,126.7221,126.8661,126.6548,126.8661,31477.0
2020-07-09 15:15:00,132.11,132.19,131.94,132.03,73972.0,126.8853,126.9622,126.7221,126.8085,73972.0
2020-07-09 15:20:00,132.02,132.03,131.6,131.73,37239.0,126.7989,126.8085,126.3955,126.5204,37239.0
2020-07-09 15:25:00,131.75,131.79,131.45,131.51,37350.0,126.5396,126.578,126.2514,126.3091,37350.0
2020-07-09 15:30:00,131.47,131.56,131.27,131.5,37615.0,126.2706,126.3571,126.0785,126.2995,37615.0
2020-07-09 15:35:00,131.51,131.62,131.34,131.58,61914.0,126.3091,126.4147,126.1458,126.3763,61914.0
2020-07-09 15:40:00,131.6,131.62,131.42,131.56,48026.0,126.3955,126.4147,126.2226,126.3571,48026.0
2020-07-09 15:45:00,131.55,132.08,131.55,131.87,81299.0,126.3475,126.8565,126.3475,126.6548,81299.0
2020-07-09 15:50:00,131.86,131.91,131.67,131.8,85837.0,126.6452,126.6932,126.4627,126.5876,85837.0
2020-07-09 15:55:00,131.81,131.83,131.57,131.76,99082.0,126.5972,126.6164,126.3667,126.5492,99082.0
2020-07-10 09:30:00,131.79,132.05,131.39,131.43,68054.0,126.578,126.8277,126.1938,126.2322,68054.0
2020-07-10 09:35:00,131.46,131.82,131.32,131.82,69368.0,126.261,126.6068,126.1266,126.6068,69368.0
2020-07-10 09:40:00,131.89,132.14,131.73,132.09,59198.0,126.674,126.9141,126.5204,126.8661,59198.0
2020-07-10 09:45:00,132.12,132.15,131.77,131.8,67835.0,126.8949,126.9237,126.5588,126.5876,67835.0
2020-07-10 09:50:00,131.81,131.87,131.39,131.4,62014.0,126.5972,126.6548,126.1938,126.2034,62014.0
2020-07-10 09:55:00,131.44,131.77,131.37,131.68,87849.0,126.2418,126.5588,126.1746,126.4723,87849.0
2020-07-10 10:00:00,131.68,131.69,130.95,131.06,175262.0,126.4723,126.4819,125.7712,125.8769,175262.0
2020-07-10 10:05:00,131.12,131.47,131.09,131.45,55587.0,125.9345,126.2706,125.9057,126.2514,55587.0
2020-07-10 10:10:00,131.45,131.88,131.4,131.86,36397.0,126.2514,126.6644,126.2034,126.6452,36397.0
2020-07-10 10:15:00,131.91,131.99,131.59,131.63,104098.0,126.6932,126.7701,126.3859,126.4243,104098.0
2020-07-10 10:20:00,131.64,131.77,131.46,131.62,179608.0,126.4339,126.5588,126.261,126.4147,179608.0
2020-07-10 10:25:00,131.6,131.98,131.55,131.92,272912.0,126.3955,126.7605,126.3475,126.7028,272912.0
2020-07-10 10:30:00,131.91,132.2,131.83,132.16,67627.0,126.6932,126.9718,126.6164,126.9334,67627.0
2020-07-10 10:35:00,132.18,132.32,132.13,132.2,102626.0,126.9526,127.087,126.9045,126.9718,102626.0
2020-07-10 10:40:00,132.23,132.53,132.23,132.44,129630.0,127.0006,127.2887,127.0006,127.2023,129630.0
2020-07-10 10:45:00,132.44,132.46,132.17,132.27,219386.0,127.2023,127.2215,126.943,127.039,219386.0
2020-07-10 10:50:00,132.26,132.32,132.11,132.23,84799.0,127.0294,127.087,126.8853,127.0006,84799.0
2020-07-10 10:55:00,132.26,132.33,132.13,132.25,19541.0,127.0294,127.0966,126.9045,127.0198,19541.0
2020-07-10 11:00:00,132.24,132.28,131.94,131.94,43328.0,127.0102,127.0486,126.7221,126.7221,43328.0
2020-07-10 11:05:00,131.97,132.27,131.93,132.26,112987.0,126.7509,127.039,126.7124,127.0294,112987.0
2020-07-10 11:10:00,132.25,132.39,132.25,132.35,65754.0,127.0198,127.1543,127.0198,127.1158,65754.0
2020-07-10 11:15:00,132.35,132.44,132.26,132.28,110080.0,127.1158,127.2023,127.0294,127.0486,110080.0
2020-07-10 11:20:00,132.28,132.41,132.25,132.39,78355.0,127.0486,127.1735,127.0198,127.1543,78355.0
2020-07-10 11:25:00,132.39,132.43,132.25,132.31,144548.0,127.1543,127.1927,127.0198,127.0774,144548.0
2020-07-10 11:30:00,132.3,132.36,132.05,132.12,126707.0,127.0678,127.1254,126.8277,126.8949,126707.0
2020-07-10 11:35:00,132.14,132.37,132.14,132.33,90412.0,126.9141,127.135,126.9141,127.0966,90412.0
2020-07-10 11:40:00,132.35,132.55,132.33,132.52,117342.0,127.1158,127.3079,127.0966,127.2791,117342.0
2020-07-10 11:45:00,132.52,132.55,132.37,132.4,114372.0,127.2791,127.3079,127.135,127.1639,114372.0
2020-07-10 11:50:00,132.4,132.5,132.38,132.47,127785.0,127.1639,127.2599,127.1446,127.2311,127785.0
2020-07-10 11:55:00,132.46,132.64,132.39,132.59,124241.0,127.2215,127.3944,127.1543,127.3463,124241.0
2020-07-10 12:00:00,132.64,132.67,132.5,132.61,40688.0,127.3944,127.4232,127.2599,127.3656,40688.0
2020-07-10 12:05:00,132.6,132.74,132.59,132.72,31696.0,127.3559,127.4904,127.3463,127.4712,31696.0
2020-07-10 12:10:00,132.72,132.78,132.68,132.71,42517.0,127.4712,127.5288,127.4328,127.4616,42517.0
2020-07-10 12:15:00,132.71,132.72,132.47,132.51,62177.0,127.4616,127.4712,127.2311,127.2695,62177.0
2020-07-10 12:20:00,132.5,132.55,132.32,132.41,27746.0,127.2599,127.3079,127.087,127.1735,27746.0
2020-07-10 12:25:00,132.43,132.45,132.33,132.35,17559.0,127.1927,127.2119,127.0966,127.1158,17559.0
2020-07-10 12:30:00,132.35,132.37,132.3,132.34,10765.0,127.1158,127.135,127.0678,127.1062,10765.0
2020-07-10 12:35:00,132.33,132.41,132.32,132.34,13869.0,127.0966,127.1735,127.087,127.1062,13869.0
2020-07-10 12:40:00,132.34,132.46,132.18,132.42,33407.0,127.1062,127.2215,126.9526,127.1831,33407.0
2020-07-10 12:45:00,132.41,132.46,132.38,132.44,13308.0,127.1735,127.2215,127.1446,127.2023,13308.0
2020-07-10 12:50:00,132.43,132.54,132.42,132.51,72616.0,127.1927,127.2983,127.1831,127.2695,72616.0
2020-07-10 12:55:00,132.54,132.61,132.53,132.57,29958.0,127.2983,127.3656,127.2887,127.3271,29958.0
2020-07-10 13:00:00,132.54,132.57,132.41,132.51,16918.0,127.2983,127.3271,127.1735,127.2695,16918.0
2020-07-10 13:05:00,132.52,132.59,132.51,132.55,10189.0,127.2791,127.3463,127.2695,127.3079,10189.0
2020-07-10 13:10:00,132.55,132.58,132.46,132.52,18706.0,127.3079,127.3367,127.2215,127.2791,18706.0
2020-07-10 13:15:00,132.53,132.57,132.45,132.49,15587.0,127.2887,127.3271,127.2119,127.2503,15587.0
2020-07-10 13:20:00,132.48,132.67,132.47,132.55,16481.0,127.2407,127.4232,127.2311,127.3079,16481.0
2020-07-10 13:25:00,132.54,132.66,132.54,132.64,17152.0,127.2983,127.4136,127.2983,127.3944,17152.0
2020-07-10 13:30:00,132.64,132.66,132.47,132.48,20517.0,127.3944,127.4136,127.2311,127.2407,20517.0
2020-07-10 13:35:00,132.51,132.61,132.4,132.57,28593.0,127.2695,127.3656,127.1639,127.3271,28593.0
2020-07-10 13:40:00,132.56,132.71,132.54,132.71,42098.0,127.3175,127.4616,127.2983,127.4616,42098.0
2020-07-10 13:45:00,132.74,132.8,132.7,132.8,195104.0,127.4904,127.548,127.452,127.548,195104.0
2020-07-10 13:50:00,132.79,132.92,132.78,132.89,114348.0,127.5384,127.6633,127.5288,127.6345,114348.0
2020-07-10 13:55:00,132.89,132.92,132.82,132.89,117227.0,127.6345,127.6633,127.5672,127.6345,117227.0
2020-07-10 14:00:00,132.91,132.99,132.89,132.96,205190.0,127.6537,127.7305,127.6345,127.7017,205190.0
2020-07-10 14:05:00,132.96,132.98,132.86,132.86,20531.0,127.7017,127.7209,127.6057,127.6057,20531.0
2020-07-10 14:10:00,132.86,132.89,132.79,132.8,13045.0,127.6057,127.6345,127.5384,127.548,13045.0
2020-07-10 14:15:00,132.8,132.85,132.72,132.75,36504.0,127.548,127.5961,127.4712,127.5,36504.0
2020-07-10 14:20:00,132.76,132.76,132.62,132.64,65634.0,127.5096,127.5096,127.3752,127.3944,65634.0
2020-07-10 14:25:00,132.64,132.68,132.62,132.65,16281.0,127.3944,127.4328,127.3752,127.404,16281.0
2020-07-10 14:30:00,132.66,132.82,132.65,132.81,28450.0,127.4136,127.5672,127.404,127.5576,28450.0
2020-07-10 14:35:00,132.82,132.83,132.72,132.78,12163.0,127.5672,127.5769,127.4712,127.5288,12163.0
2020-07-10 14:40:00,132.76,132.84,132.73,132.83,23412.0,127.5096,127.5865,127.4808,127.5769,23412.0
2020-07-10 14:45:00,132.82,132.89,132.78,132.83,26072.0,127.5672,127.6345,127.5288,127.5769,26072.0
2020-07-10 14:50:00,132.84,132.85,132.78,132.82,21152.0,127.5865,127.5961,127.5288,127.5672,21152.0
2020-07-10 14:55:00,132.82,132.89,132.79,132.87,21346.0,127.5672,127.6345,127.5384,127.6153,21346.0
2020-07-10 15:00:00,132.87,132.94,132.72,132.92,57310.0,127.6153,127.6825,127.4712,127.6633,57310.0
2020-07-10 15:05:00,132.92,132.95,132.78,132.89,19695.0,127.6633,127.6921,127.5288,127.6345,19695.0
2020-07-10 15:10:00,132.89,133.07,132.88,133.06,28917.0,127.6345,127.8074,127.6249,127.7978,28917.0
2020-07-10 15:15:00,133.06,133.19,133.04,133.18,83729.0,127.7978,127.9226,127.7785,127.913,83729.0
2020-07-10 15:20:00,133.18,133.22,133.11,133.21,16973.0,127.913,127.9514,127.8458,127.9418,16973.0
2020-07-10 15:25:00,133.21,133.24,133.12,133.15,19557.0,127.9418,127.9706,127.8554,127.8842,19557.0
2020-07-10 15:30:00,133.15,133.22,133.03,133.2,47354.0,127.8842,127.9514,127.7689,127.9322,47354.0
2020-07-10 15:35:00,133.21,133.23,132.98,133.1,74179.0,127.9418,127.961,127.7209,127.8362,74179.0
2020-07-10 15:40:00,133.12,133.16,132.97,133.03,40595.0,127.8554,127.8938,127.7113,127.7689,40595.0
2020-07-10 15:45:00,133.03,133.28,133.03,133.28,38699.0,127.7689,128.0091,127.7689,128.0091,38699.0
2020-07-10 15:50:00,133.28,133.36,133.19,133.27,54405.0,128.0091,128.0859,127.9226,127.9995,54405.0
2020-07-10 15:55:00,133.27,133.41,133.24,133.31,90109.0,127.9995,128.1339,127.9706,128.0379,90109.0
2020-07-13 09:30:00,134.49,134.76,134.41,134.59,85793.0,129.1712,129.4305,129.0944,129.2672,85793.0
2020-07-13 09:35:00,134.58,134.7,134.5,134.53,35508.0,129.2576,129.3729,129.1808,129.2096,35508.0
2020-07-13 09:40:00,134.55,134.9,134.53,134.85,64651.0,129.2288,129.565,129.2096,129.517,64651.0
2020-07-13 09:45:00,134.83,134.86,134.55,134.8,74056.0,129.4978,129.5266,129.2288,129.4689,74056.0
2020-07-13 09:50:00,134.81,134.9,134.58,134.72,58422.0,129.4785,129.565,129.2576,129.3921,58422.0
2020-07-13 09:55:00,134.69,134.87,134.53,134.55,46876.0,129.3633,129.5362,129.2096,129.2288,46876.0
2020-07-13 10:00:00,134.57,134.67,134.16,134.29,76550.0,129.248,129.3441,128.8543,128.9791,76550.0
2020-07-13 10:05:00,134.28,134.58,134.2,134.58,33962.0,128.9695,129.2576,128.8927,129.2576,33962.0
2020-07-13 10:10:00,134.63,134.91,134.6,134.88,42298.0,129.3057,129.5746,129.2769,129.5458,42298.0
2020-07-13 10:15:00,134.91,135.13,134.91,135.03,59692.0,129.5746,129.7859,129.5746,129.6898,59692.0
2020-07-13 10:20:00,135.02,135.17,134.99,135.09,43719.0,129.6802,129.8243,129.6514,129.7475,43719.0
2020-07-13 10:25:00,135.09,135.36,135.04,135.33,41048.0,129.7475,130.0068,129.6995,129.978,41048.0
2020-07-13 10:30:00,135.34,135.46,135.33,135.41,66249.0,129.9876,130.1028,129.978,130.0548,66249.0
2020-07-13 10:35:00,135.39,135.42,135.17,135.29,34879.0,130.0356,130.0644,129.8243,129.9396,34879.0
2020-07-13 10:40:00,135.3,135.56,135.29,135.34,40286.0,129.9492,130.1989,129.9396,129.9876,40286.0
2020-07-13 10:45:00,135.36,135.6,135.13,135.52,55901.0,130.0068,130.2373,129.7859,130.1605,55901.0
2020-07-13 10:50:00,135.53,135.58,135.39,135.53,41589.0,130.1701,130.2181,130.0356,130.1701,41589.0
2020-07-13 10:55:00,135.51,136.01,135.46,136.01,60624.0,130.1509,130.6311,130.1028,130.6311,60624.0
2020-07-13 11:00:00,136.01,136.21,135.93,136.18,45847.0,130.6311,130.8232,130.5543,130.7944,45847.0
2020-07-13 11:05:00,136.2,136.29,136.08,136.16,30588.0,130.8136,130.9,130.6983,130.7752,30588.0
2020-07-13 11:10:00,136.18,136.26,136.1,136.1,18671.0,130.7944,130.8712,130.7175,130.7175,18671.0
2020-07-13 11:15:00,136.11,136.11,135.99,136.06,46123.0,130.7271,130.7271,130.6119,130.6791,46123.0
2020-07-13 11:20:00,136.05,136.13,135.9,136.09,34430.0,130.6695,130.7463,130.5254,130.7079,34430.0
2020-07-13 11:25:00,136.1,136.19,136.07,136.18,32258.0,130.7175,130.804,130.6887,130.7944,32258.0
2020-07-13 11:30:00,136.2,136.24,136.09,136.12,30908.0,130.8136,130.852,130.7079,130.7367,30908.0
2020-07-13 11:35:00,136.12,136.31,136.11,136.31,45748.0,130.7367,130.9192,130.7271,130.9192,45748.0
2020-07-13 11:40:00,136.31,136.37,136.19,136.23,42493.0,130.9192,130.9769,130.804,130.8424,42493.0
2020-07-13 11:45:00,136.26,136.26,135.96,136.06,64438.0,130.8712,130.8712,130.5831,130.6791,64438.0
2020-07-13 11:50:00,136.06,136.14,135.99,136.03,49559.0,130.6791,130.7559,130.6119,130.6503,49559.0
2020-07-13 11:55:00,136.06,136.12,135.97,136.09,27539.0,130.6791,130.7367,130.5927,130.7079,27539.0
2020-07-13 12:00:00,136.07,136.11,136.01,136.07,25605.0,130.6887,130.7271,130.6311,130.6887,25605.0
2020-07-13 12:05:00,136.08,136.13,136.0,136.06,31416.0,130.6983,130.7463,130.6215,130.6791,31416.0
2020-07-13 12:10:00,136.05,136.05,135.78,135.83,45937.0,130.6695,130.6695,130.4102,130.4582,45937.0
2020-07-13 12:15:00,135.84,135.92,135.81,135.87,21134.0,130.4678,130.5447,130.439,130.4966,21134.0
2020-07-13 12:20:00,135.88,135.97,135.84,135.96,25556.0,130.5062,130.5927,130.4678,130.5831,25556.0
2020-07-13 12:25:00,135.96,135.96,135.78,135.81,21406.0,130.5831,130.5831,130.4102,130.439,21406.0
2020-07-13 12:30:00,135.81,135.9,135.79,135.81,25668.0,130.439,130.5254,130.4198,130.439,25668.0
2020-07-13 12:35:00,135.82,135.82,135.69,135.82,27448.0,130.4486,130.4486,130.3237,130.4486,27448.0
2020-07-13 12:40:00,135.81,135.86,135.75,135.81,23293.0,130.439,130.487,130.3814,130.439,23293.0
2020-07-13 12:45:00,135.82,135.86,135.55,135.65,40902.0,130.4486,130.487,130.1893,130.2853,40902.0
2020-07-13 12:50:00,135.64,135.69,135.48,135.5,28333.0,130.2757,130.3237,130.1221,130.1413,28333.0
2020-07-13 12:55:00,135.52,135.59,135.48,135.49,51914.0,130.1605,130.2277,130.1221,130.1317,51914.0
2020-07-13 13:00:00,135.5,135.63,135.47,135.63,98647.0,130.1413,130.2661,130.1124,130.2661,98647.0
2020-07-13 13:05:00,135.63,135.73,135.59,135.67,36358.0,130.2661,130.3622,130.2277,130.3045,36358.0
2020-07-13 13:10:00,135.68,135.77,135.64,135.73,26439.0,130.3141,130.4006,130.2757,130.3622,26439.0
2020-07-13 13:15:00,135.74,136.07,135.74,136.06,48964.0,130.3718,130.6887,130.3718,130.6791,48964.0
2020-07-13 13:20:00,136.05,136.24,136.02,136.21,48708.0,130.6695,130.852,130.6407,130.8232,48708.0
2020-07-13 13:25:00,136.2,136.25,136.15,136.24,39180.0,130.8136,130.8616,130.7656,130.852,39180.0
2020-07-13 13:30:00,136.24,136.45,136.24,136.41,37409.0,130.852,131.0537,130.852,131.0153,37409.0
2020-07-13 13:35:00,136.4,136.5,136.28,136.29,51879.0,131.0057,131.1017,130.8904,130.9,51879.0
2020-07-13 13:40:00,136.28,136.29,136.07,136.21,29246.0,130.8904,130.9,130.6887,130.8232,29246.0
2020-07-13 13:45:00,136.22,136.29,136.03,136.07,30206.0,130.8328,130.9,130.6503,130.6887,30206.0
2020-07-13 13:50:00,136.06,136.12,135.99,136.02,38276.0,130.6791,130.7367,130.6119,130.6407,38276.0
2020-07-13 13:55:00,136.01,136.01,135.8,135.83,46520.0,130.6311,130.6311,130.4294,130.4582,46520.0
2020-07-13 14:00:00,135.83,135.91,135.48,135.53,71617.0,130.4582,130.535,130.1221,130.1701,71617.0
2020-07-13 14:05:00,135.56,135.64,134.81,134.93,134747.0,130.1989,130.2757,129.4785,129.5938,134747.0
2020-07-13 14:10:00,134.93,135.22,134.76,135.08,113376.0,129.5938,129.8723,129.4305,129.7379,113376.0
2020-07-13 14:15:00,135.1,135.27,135.01,135.14,55117.0,129.7571,129.9204,129.6706,129.7955,55117.0
2020-07-13 14:20:00,135.13,135.23,134.73,134.85,99184.0,129.7859,129.8819,129.4017,129.517,99184.0
2020-07-13 14:25:00,134.86,134.96,134.49,134.58,94273.0,129.5266,129.6226,129.1712,129.2576,94273.0
2020-07-13 14:30:00,134.57,134.6,133.74,133.95,237009.0,129.248,129.2769,128.4509,128.6526,237009.0
2020-07-13 14:35:00,133.91,134.21,133.66,134.21,90218.0,128.6141,128.9023,128.374,128.9023,90218.0
2020-07-13 14:40:00,134.23,134.53,134.19,134.44,102075.0,128.9215,129.2096,128.8831,129.1232,102075.0
2020-07-13 14:45:00,134.45,134.77,134.25,134.7,64183.0,129.1328,129.4401,128.9407,129.3729,64183.0
2020-07-13 14:50:00,134.69,134.94,134.66,134.88,65957.0,129.3633,129.6034,129.3345,129.5458,65957.0
2020-07-13 14:55:00,134.88,135.0,134.75,134.84,89138.0,129.5458,129.661,129.4209,129.5074,89138.0
2020-07-13 15:00:00,134.83,134.88,134.02,134.06,81060.0,129.4978,129.5458,128.7198,128.7582,81060.0
2020-07-13 15:05:00,134.02,134.09,133.58,133.64,78276.0,128.7198,128.787,128.2972,128.3548,78276.0
2020-07-13 15:10:00,133.64,134.01,133.63,133.71,34148.0,128.3548,128.7102,128.3452,128.4221,34148.0
2020-07-13 15:15:00,133.69,133.8,133.41,133.48,88188.0,128.4028,128.5085,128.1339,128.2011,88188.0
2020-07-13 15:20:00,133.46,133.59,133.13,133.14,104115.0,128.1819,128.3068,127.865,127.8746,104115.0
2020-07-13 15:25:00,133.12,133.26,132.73,132.81,279238.0,127.8554,127.9898,127.4808,127.5576,279238.0
2020-07-13 15:30:00,132.83,132.93,131.54,131.54,219256.0,127.5769,127.6729,126.3379,126.3379,219256.0
2020-07-13 15:35:00,131.53,132.19,131.53,131.83,199226.0,126.3283,126.9622,126.3283,126.6164,199226.0
2020-07-13 15:40:00,131.84,132.53,131.77,132.35,316724.0,126.626,127.2887,126.5588,127.1158,316724.0
2020-07-13 15:45:00,132.38,132.39,131.63,131.69,137961.0,127.1446,127.1543,126.4243,126.4819,137961.0
2020-07-13 15:50:00,131.68,131.82,131.27,131.27,162606.0,126.4723,126.6068,126.0785,126.0785,162606.0
2020-07-13 15:55:00,131.25,131.75,131.25,131.6,366836.0,126.0593,126.5396,126.0593,126.3955,366836.0
2020-07-14 09:30:00,130.97,131.6,130.81,131.46,104454.0,125.7904,126.3955,125.6367,126.261,104454.0
2020-07-14 09:35:00,131.43,131.73,131.15,131.68,85933.0,126.2322,126.5204,125.9633,126.4723,85933.0
2020-07-14 09:40:00,131.7,131.92,131.56,131.7,98432.0,126.4915,126.7028,126.3571,126.4915,98432.0
2020-07-14 09:45:00,131.71,131.73,130.48,130.52,217750.0,126.5011,126.5204,125.3198,125.3582,217750.0
2020-07-14 09:50:00,130.52,130.67,129.43,130.05,411997.0,125.3582,125.5023,124.3113,124.9068,411997.0
2020-07-14 09:55:00,130.04,130.75,129.82,130.63,100412.0,124.8972,125.5791,124.6859,125.4639,100412.0
2020-07-14 10:00:00,130.62,130.75,130.05,130.14,89594.0,125.4543,125.5791,124.9068,124.9932,89594.0
2020-07-14 10:05:00,130.17,130.28,129.79,129.83,76842.0,125.0221,125.1277,124.6571,124.6955,76842.0
2020-07-14 10:10:00,129.83,130.15,129.48,129.56,100547.0,124.6955,125.0028,124.3593,124.4362,100547.0
2020-07-14 10:15:00,129.51,130.07,129.46,129.83,110220.0,124.3882,124.926,124.3401,124.6955,110220.0
2020-07-14 10:20:00,129.83,130.66,129.77,130.43,103618.0,124.6955,125.4927,124.6379,125.2718,103618.0
2020-07-14 10:25:00,130.45,131.18,130.32,131.17,77292.0,125.291,125.9921,125.1661,125.9825,77292.0
2020-07-14 10:30:00,131.15,131.79,131.12,131.73,101775.0,125.9633,126.578,125.9345,126.5204,101775.0
2020-07-14 10:35:00,131.74,131.86,131.29,131.34,82993.0,126.53,126.6452,126.0978,126.1458,82993.0
2020-07-14 10:40:00,131.36,132.06,131.34,131.96,98041.0,126.165,126.8373,126.1458,126.7413,98041.0
2020-07-14 10:45:00,132.07,132.27,131.84,132.15,54780.0,126.8469,127.039,126.626,126.9237,54780.0
2020-07-14 10:50:00,132.14,132.31,131.97,132.3,55790.0,126.9141,127.0774,126.7509,127.0678,55790.0
2020-07-14 10:55:00,132.29,132.31,131.51,131.51,48105.0,127.0582,127.0774,126.3091,126.3091,48105.0
2020-07-14 11:00:00,131.61,131.9,131.18,131.47,65106.0,126.4051,126.6836,125.9921,126.2706,65106.0
2020-07-14 11:05:00,131.46,131.76,131.16,131.6,100363.0,126.261,126.5492,125.9729,126.3955,100363.0
2020-07-14 11:10:00,131.65,131.81,131.46,131.54,51856.0,126.4435,126.5972,126.261,126.3379,51856.0
2020-07-14 11:15:00,131.6,131.82,131.36,131.8,44854.0,126.3955,126.6068,126.165,126.5876,44854.0
2020-07-14 11:20:00,131.75,131.94,131.68,131.78,66303.0,126.5396,126.7221,126.4723,126.5684,66303.0
2020-07-14 11:25:00,131.8,131.9,131.63,131.74,78270.0,126.5876,126.6836,126.4243,126.53,78270.0
2020-07-14 11:30:00,131.73,132.14,131.62,132.11,82742.0,126.5204,126.9141,126.4147,126.8853,82742.0
2020-07-14 11:35:00,132.11,132.18,131.94,131.95,53589.0,126.8853,126.9526,126.7221,126.7317,53589.0
2020-07-14 11:40:00,131.92,132.26,131.88,132.25,39801.0,126.7028,127.0294,126.6644,127.0198,39801.0
2020-07-14 11:45:00,132.27,132.39,132.05,132.2,71729.0,127.039,127.1543,126.8277,126.9718,71729.0
2020-07-14 11:50:00,132.18,132.25,131.94,131.94,53728.0,126.9526,127.0198,126.7221,126.7221,53728.0
2020-07-14 11:55:00,131.96,132.02,131.72,131.86,67356.0,126.7413,126.7989,126.5108,126.6452,67356.0
2020-07-14 12:00:00,131.9,131.99,131.75,131.99,23468.0,126.6836,126.7701,126.5396,126.7701,23468.0
2020-07-14 12:05:00,131.98,131.98,131.54,131.6,41090.0,126.7605,126.7605,126.3379,126.3955,41090.0
2020-07-14 12:10:00,131.64,131.72,131.61,131.68,17957.0,126.4339,126.5108,126.4051,126.4723,17957.0
2020-07-14 12:15:00,131.67,132.11,131.62,132.11,59323.0,126.4627,126.8853,126.4147,126.8853,59323.0
2020-07-14 12:20:00,132.09,132.28,132.04,132.1,27362.0,126.8661,127.0486,126.8181,126.8757,27362.0
2020-07-14 12:25:00,132.09,132.1,131.83,131.88,41506.0,126.8661,126.8757,126.6164,126.6644,41506.0
2020-07-14 12:30:00,131.89,132.05,131.89,131.91,22906.0,126.674,126.8277,126.674,126.6932,22906.0
2020-07-14 12:35:00,131.96,132.11,131.96,132.02,37604.0,126.7413,126.8853,126.7413,126.7989,37604.0
2020-07-14 12:40:00,132.07,132.07,131.63,131.67,25406.0,126.8469,126.8469,126.4243,126.4627,25406.0
2020-07-14 12:45:00,131.72,131.98,131.72,131.95,23723.0,126.5108,126.7605,126.5108,126.7317,23723.0
2020-07-14 12:50:00,131.94,131.95,131.59,131.59,28163.0,126.7221,126.7317,126.3859,126.3859,28163.0
2020-07-14 12:55:00,131.57,131.66,131.3,131.43,20031.0,126.3667,126.4531,126.1074,126.2322,20031.0
2020-07-14 13:00:00,131.48,131.5,131.23,131.23,28102.0,126.2802,126.2995,126.0401,126.0401,28102.0
2020-07-14 13:05:00,131.23,131.39,130.97,131.1,59654.0,126.0401,126.1938,125.7904,125.9153,59654.0
2020-07-14 13:10:00,131.07,131.37,131.04,131.36,33458.0,125.8865,126.1746,125.8576,126.165,33458.0
2020-07-14 13:15:00,131.36,131.49,131.34,131.4,23844.0,126.165,126.2898,126.1458,126.2034,23844.0
2020-07-14 13:20:00,131.38,131.63,131.36,131.51,29677.0,126.1842,126.4243,126.165,126.3091,29677.0
2020-07-14 13:25:00,131.49,131.62,131.4,131.44,32197.0,126.2898,126.4147,126.2034,126.2418,32197.0
2020-07-14 13:30:00,131.42,131.63,131.38,131.59,29799.0,126.2226,126.4243,126.1842,126.3859,29799.0
2020-07-14 13:35:00,131.58,131.84,131.53,131.83,34757.0,126.3763,126.626,126.3283,126.6164,34757.0
2020-07-14 13:40:00,131.82,131.93,131.71,131.89,31249.0,126.6068,126.7124,126.5011,126.674,31249.0
2020-07-14 13:45:00,131.91,132.05,131.82,131.97,32207.0,126.6932,126.8277,126.6068,126.7509,32207.0
2020-07-14 13:50:00,131.97,132.37,131.95,132.32,47491.0,126.7509,127.135,126.7317,127.087,47491.0
2020-07-14 13:55:00,132.32,132.43,131.9,132.14,160328.0,127.087,127.1927,126.6836,126.9141,160328.0
2020-07-14 14:00:00,132.16,132.53,131.94,132.25,48570.0,126.9334,127.2887,126.7221,127.0198,48570.0
2020-07-14 14:05:00,132.24,132.25,131.95,132.13,33673.0,127.0102,127.0198,126.7317,126.9045,33673.0
2020-07-14 14:10:00,132.15,132.19,132.0,132.15,30952.0,126.9237,126.9622,126.7797,126.9237,30952.0
2020-07-14 14:15:00,132.16,132.36,132.12,132.31,58829.0,126.9334,127.1254,126.8949,127.0774,58829.0
2020-07-14 14:20:00,132.32,132.47,132.26,132.4,38668.0,127.087,127.2311,127.0294,127.1639,38668.0
2020-07-14 14:25:00,132.4,132.41,132.13,132.17,26695.0,127.1639,127.1735,126.9045,126.943,26695.0
2020-07-14 14:30:00,132.22,132.29,132.08,132.09,30670.0,126.991,127.0582,126.8565,126.8661,30670.0
2020-07-14 14:35:00,132.1,132.16,131.77,131.77,64491.0,126.8757,126.9334,126.5588,126.5588,64491.0
2020-07-14 14:40:00,131.84,131.93,131.74,131.92,21245.0,126.626,126.7124,126.53,126.7028,21245.0
2020-07-14 14:45:00,131.89,132.08,131.63,131.72,43582.0,126.674,126.8565,126.4243,126.5108,43582.0
2020-07-14 14:50:00,131.75,131.93,131.71,131.9,9156.0,126.5396,126.7124,126.5011,126.6836,9156.0
2020-07-14 14:55:00,131.91,132.24,131.82,132.11,34978.0,126.6932,127.0102,126.6068,126.8853,34978.0
2020-07-14 15:00:00,132.11,132.14,131.55,131.58,50780.0,126.8853,126.9141,126.3475,126.3763,50780.0
2020-07-14 15:05:00,131.59,131.74,131.54,131.57,45199.0,126.3859,126.53,126.3379,126.3667,45199.0
2020-07-14 15:10:00,131.59,131.77,131.49,131.57,19397.0,126.3859,126.5588,126.2898,126.3667,19397.0
2020-07-14 15:15:00,131.55,131.59,131.27,131.47,27027.0,126.3475,126.3859,126.0785,126.2706,27027.0
2020-07-14 15:20:00,131.55,132.0,131.47,131.96,60798.0,126.3475,126.7797,126.2706,126.7413,60798.0
2020-07-14 15:25:00,131.98,132.15,131.93,132.05,31721.0,126.7605,126.9237,126.7124,126.8277,31721.0
2020-07-14 15:30:00,132.02,132.19,131.95,132.04,31662.0,126.7989,126.9622,126.7317,126.8181,31662.0
2020-07-14 15:35:00,132.04,132.18,131.86,132.18,21146.0,126.8181,126.9526,126.6452,126.9526,21146.0
2020-07-14 15:40:00,132.14,132.34,132.13,132.26,22753.0,126.9141,127.1062,126.9045,127.0294,22753.0
2020-07-14 15:45:00,132.27,132.55,132.25,132.51,88764.0,127.039,127.3079,127.0198,127.2695,88764.0
2020-07-14 15:50:00,132.48,133.0,132.48,132.92,85570.0,127.2407,127.7401,127.2407,127.6633,85570.0
2020-07-14 15:55:00,132.9,133.01,132.8,132.93,186997.0,127.6441,127.7497,127.548,127.6729,186997.0
2020-07-15 09:30:00,134.8,134.92,134.48,134.65,117403.0,129.4689,129.5842,129.1616,129.3249,117403.0
2020-07-15 09:35:00,134.69,134.84,134.12,134.3,139148.0,129.3633,129.5074,128.8158,128.9887,139148.0
2020-07-15 09:40:00,134.33,135.15,134.25,135.07,70568.0,129.0175,129.8051,128.9407,129.7283,70568.0
2020-07-15 09:45:00,135.07,135.13,134.87,134.91,65010.0,129.7283,129.7859,129.5362,129.5746,65010.0
2020-07-15 09:50:00,134.92,135.11,134.5,134.8,103413.0,129.5842,129.7667,129.1808,129.4689,103413.0
2020-07-15 09:55:00,134.8,134.86,134.49,134.55,45996.0,129.4689,129.5266,129.1712,129.2288,45996.0
2020-07-15 10:00:00,134.56,134.69,133.93,133.97,51018.0,129.2384,129.3633,128.6334,128.6718,51018.0
2020-07-15 10:05:00,133.98,134.28,133.98,134.17,31252.0,128.6814,128.9695,128.6814,128.8639,31252.0
2020-07-15 10:10:00,134.17,134.19,133.87,133.92,36908.0,128.8639,128.8831,128.5757,128.6237,36908.0
2020-07-15 10:15:00,133.87,134.24,133.79,134.2,35299.0,128.5757,128.9311,128.4989,128.8927,35299.0
2020-07-15 10:20:00,134.22,134.58,134.22,134.46,30851.0,128.9119,129.2576,128.9119,129.1424,30851.0
2020-07-15 10:25:00,134.51,134.63,134.51,134.59,43148.0,129.1904,129.3057,129.1904,129.2672,43148.0
2020-07-15 10:30:00,134.61,134.78,134.57,134.63,39895.0,129.2865,129.4497,129.248,129.3057,39895.0
2020-07-15 10:35:00,134.7,134.81,134.64,134.64,21095.0,129.3729,129.4785,129.3153,129.3153,21095.0
2020-07-15 10:40:00,134.65,134.95,134.59,134.95,27301.0,129.3249,129.613,129.2672,129.613,27301.0
2020-07-15 10:45:00,135.0,135.03,134.83,134.9,42155.0,129.661,129.6898,129.4978,129.565,42155.0
2020-07-15 10:50:00,134.93,134.95,134.65,134.65,21604.0,129.5938,129.613,129.3249,129.3249,21604.0
2020-07-15 10:55:00,134.63,134.75,134.47,134.59,30842.0,129.3057,129.4209,129.152,129.2672,30842.0
2020-07-15 11:00:00,134.65,134.72,134.16,134.24,103627.0,129.3249,129.3921,128.8543,128.9311,103627.0
2020-07-15 11:05:00,134.25,134.44,133.9,134.29,67992.0,128.9407,129.1232,128.6045,128.9791,67992.0
2020-07-15 11:10:00,134.27,134.37,134.18,134.31,22357.0,128.9599,129.0559,128.8735,128.9983,22357.0
2020-07-15 11:15:00,134.29,134.33,133.93,134.05,30668.0,128.9791,129.0175,128.6334,128.7486,30668.0
2020-07-15 11:20:00,134.01,134.09,133.61,133.79,64219.0,128.7102,128.787,128.326,128.4989,64219.0
2020-07-15 11:25:00,133.78,134.26,133.76,134.14,46615.0,128.4893,128.9503,128.4701,128.835,46615.0
2020-07-15 11:30:00,134.14,134.22,134.01,134.02,26002.0,128.835,128.9119,128.7102,128.7198,26002.0
2020-07-15 11:35:00,134.02,134.06,133.7,133.71,25897.0,128.7198,128.7582,128.4124,128.4221,25897.0
2020-07-15 11:40:00,133.68,133.9,133.57,133.74,57564.0,128.3932,128.6045,128.2876,128.4509,57564.0
2020-07-15 11:45:00,133.75,133.82,133.33,133.46,70620.0,128.4605,128.5277,128.0571,128.1819,70620.0
2020-07-15 11:50:00,133.46,133.79,133.46,133.72,66710.0,128.1819,128.4989,128.1819,128.4317,66710.0
2020-07-15 11:55:00,133.72,133.75,133.15,133.15,53005.0,128.4317,128.4605,127.8842,127.8842,53005.0
2020-07-15 12:00:00,133.14,133.27,132.92,132.95,47241.0,127.8746,127.9995,127.6633,127.6921,47241.0
2020-07-15 12:05:00,132.96,133.37,132.96,133.31,24312.0,127.7017,128.0955,127.7017,128.0379,24312.0
2020-07-15 12:10:00,133.27,133.45,133.1,133.42,15971.0,127.9995,128.1723,127.8362,128.1435,15971.0
2020-07-15 12:15:00,133.46,133.8,133.41,133.79,19889.0,128.1819,128.5085,128.1339,128.4989,19889.0
2020-07-15 12:20:00,133.78,133.89,133.49,133.56,43658.0,128.4893,128.5949,128.2108,128.278,43658.0
2020-07-15 12:25:00,133.58,133.9,133.58,133.9,15177.0,128.2972,128.6045,128.2972,128.6045,15177.0
2020-07-15 12:30:00,133.83,133.89,133.42,133.58,50695.0,128.5373,128.5949,128.1435,128.2972,50695.0
2020-07-15 12:35:00,133.56,133.75,133.48,133.48,5535.0,128.278,128.4605,128.2011,128.2011,5535.0
2020-07-15 12:40:00,133.55,133.76,133.5,133.7,10544.0,128.2684,128.4701,128.2204,128.4124,10544.0
2020-07-15 12:45:00,133.69,133.99,133.65,133.91,18961.0,128.4028,128.691,128.3644,128.6141,18961.0
2020-07-15 12:50:00,133.92,134.02,133.91,133.98,7851.0,128.6237,128.7198,128.6141,128.6814,7851.0
2020-07-15 12:55:00,133.96,134.06,133.92,134.05,6573.0,128.6622,128.7582,128.6237,128.7486,6573.0
2020-07-15 13:00:00,134.06,134.13,133.83,133.94,36037.0,128.7582,128.8254,128.5373,128.643,36037.0
2020-07-15 13:05:00,133.95,134.23,133.85,134.18,53802.0,128.6526,128.9215,128.5565,128.8735,53802.0
2020-07-15 13:10:00,134.2,134.28,134.05,134.09,21014.0,128.8927,128.9695,128.7486,128.787,21014.0
2020-07-15 13:15:00,134.1,134.24,134.02,134.12,17522.0,128.7966,128.9311,128.7198,128.8158,17522.0
2020-07-15 13:20:00,134.11,134.22,134.11,134.12,20669.0,128.8062,128.9119,128.8062,128.8158,20669.0
2020-07-15 13:25:00,134.13,134.2,134.0,134.2,10685.0,128.8254,128.8927,128.7006,128.8927,10685.0
2020-07-15 13:30:00,134.19,134.29,134.18,134.24,9000.0,128.8831,128.9791,128.8735,128.9311,9000.0
2020-07-15 13:35:00,134.22,134.4,134.22,134.32,7381.0,128.9119,129.0848,128.9119,129.0079,7381.0
2020-07-15 13:40:00,134.29,134.34,134.24,134.31,57333.0,128.9791,129.0271,128.9311,128.9983,57333.0
2020-07-15 13:45:00,134.35,134.46,134.32,134.32,12647.0,129.0367,129.1424,129.0079,129.0079,12647.0
2020-07-15 13:50:00,134.33,134.43,134.2,134.23,21723.0,129.0175,129.1136,128.8927,128.9215,21723.0
2020-07-15 13:55:00,134.25,134.29,134.12,134.27,13718.0,128.9407,128.9791,128.8158,128.9599,13718.0
2020-07-15 14:00:00,134.27,134.76,134.11,134.73,61946.0,128.9599,129.4305,128.8062,129.4017,61946.0
2020-07-15 14:05:00,134.72,134.81,134.56,134.64,33762.0,129.3921,129.4785,129.2384,129.3153,33762.0
2020-07-15 14:10:00,134.71,134.8,134.69,134.79,38204.0,129.3825,129.4689,129.3633,129.4593,38204.0
2020-07-15 14:15:00,134.8,134.93,134.62,134.81,28967.0,129.4689,129.5938,129.2961,129.4785,28967.0
2020-07-15 14:20:00,134.83,134.85,134.63,134.76,21563.0,129.4978,129.517,129.3057,129.4305,21563.0
2020-07-15 14:25:00,134.77,134.92,134.63,134.87,29410.0,129.4401,129.5842,129.3057,129.5362,29410.0
2020-07-15 14:30:00,134.88,135.08,134.88,135.02,11616.0,129.5458,129.7379,129.5458,129.6802,11616.0
2020-07-15 14:35:00,135.03,135.03,134.88,134.96,19263.0,129.6898,129.6898,129.5458,129.6226,19263.0
2020-07-15 14:40:00,134.97,135.09,134.84,134.86,14801.0,129.6322,129.7475,129.5074,129.5266,14801.0
2020-07-15 14:45:00,134.86,134.95,134.82,134.94,9335.0,129.5266,129.613,129.4882,129.6034,9335.0
2020-07-15 14:50:00,134.92,134.92,134.44,134.5,37616.0,129.5842,129.5842,129.1232,129.1808,37616.0
2020-07-15 14:55:00,134.48,134.67,134.44,134.44,13610.0,129.1616,129.3441,129.1232,129.1232,13610.0
2020-07-15 15:00:00,134.44,134.74,134.41,134.58,43896.0,129.1232,129.4113,129.0944,129.2576,43896.0
2020-07-15 15:05:00,134.6,134.61,134.4,134.45,21686.0,129.2769,129.2865,129.0848,129.1328,21686.0
2020-07-15 15:10:00,134.43,134.48,134.27,134.36,23908.0,129.1136,129.1616,128.9599,129.0463,23908.0
2020-07-15 15:15:00,134.34,134.53,134.16,134.51,27362.0,129.0271,129.2096,128.8543,129.1904,27362.0
2020-07-15 15:20:00,134.5,134.63,134.47,134.53,19187.0,129.1808,129.3057,129.152,129.2096,19187.0
2020-07-15 15:25:00,134.53,134.8,134.41,134.75,39264.0,129.2096,129.4689,129.0944,129.4209,39264.0
2020-07-15 15:30:00,134.77,134.97,134.76,134.92,34252.0,129.4401,129.6322,129.4305,129.5842,34252.0
2020-07-15 15:35:00,134.93,135.01,134.85,134.9,58988.0,129.5938,129.6706,129.517,129.565,58988.0
2020-07-15 15:40:00,134.89,135.0,134.73,134.97,40637.0,129.5554,129.661,129.4017,129.6322,40637.0
2020-07-15 15:45:00,135.01,135.23,134.96,135.21,66372.0,129.6706,129.8819,129.6226,129.8627,66372.0
2020-07-15 15:50:00,135.21,135.23,134.67,134.77,58542.0,129.8627,129.8819,129.3441,129.4401,58542.0
2020-07-15 15:55:00,134.76,134.88,134.73,134.87,194520.0,129.4305,129.5458,129.4017,129.5362,194520.0
2020-07-16 09:30:00,133.67,133.91,133.49,133.55,59987.0,128.3836,128.6141,128.2108,128.2684,59987.0
2020-07-16 09:35:00,133.51,134.28,133.49,134.27,46503.0,128.23,128.9695,128.2108,128.9599,46503.0
2020-07-16 09:40:00,134.34,134.38,133.85,134.12,50722.0,129.0271,129.0656,128.5565,128.8158,50722.0
2020-07-16 09:45:00,134.1,134.29,133.91,134.28,25648.0,128.7966,128.9791,128.6141,128.9695,25648.0
2020-07-16 09:50:00,134.23,134.5,134.14,134.4,47777.0,128.9215,129.1808,128.835,129.0848,47777.0
2020-07-16 09:55:00,134.38,134.4,133.89,133.94,31770.0,129.0656,129.0848,128.5949,128.643,31770.0
2020-07-16 10:00:00,133.98,134.18,133.67,133.71,42069.0,128.6814,128.8735,128.3836,128.4221,42069.0
2020-07-16 10:05:00,133.69,133.82,133.53,133.79,30749.0,128.4028,128.5277,128.2492,128.4989,30749.0
2020-07-16 10:10:00,133.84,134.05,133.82,134.04,25635.0,128.5469,128.7486,128.5277,128.739,25635.0
2020-07-16 10:15:00,134.02,134.32,134.0,134.05,52494.0,128.7198,129.0079,128.7006,128.7486,52494.0
2020-07-16 10:20:00,134.01,134.28,133.97,134.11,36168.0,128.7102,128.9695,128.6718,128.8062,36168.0
2020-07-16 10:25:00,134.08,134.21,133.73,134.2,41761.0,128.7774,128.9023,128.4413,128.8927,41761.0
2020-07-16 10:30:00,134.19,134.19,133.93,134.15,21989.0,128.8831,128.8831,128.6334,128.8446,21989.0
2020-07-16 10:35:00,134.16,134.21,133.94,133.98,11160.0,128.8543,128.9023,128.643,128.6814,11160.0
2020-07-16 10:40:00,134.0,134.21,134.0,134.14,22925.0,128.7006,128.9023,128.7006,128.835,22925.0
2020-07-16 10:45:00,134.18,134.27,134.04,134.04,21297.0,128.8735,128.9599,128.739,128.739,21297.0
2020-07-16 10:50:00,134.04,134.09,133.87,134.08,28218.0,128.739,128.787,128.5757,128.7774,28218.0
2020-07-16 10:55:00,134.06,134.06,133.73,133.8,16697.0,128.7582,128.7582,128.4413,128.5085,16697.0
2020-07-16 11:00:00,133.77,133.85,133.5,133.51,57018.0,128.4797,128.5565,128.2204,128.23,57018.0
2020-07-16 11:05:00,133.54,133.64,133.28,133.4,83262.0,128.2588,128.3548,128.0091,128.1243,83262.0
2020-07-16 11:10:00,133.38,133.62,133.36,133.53,53018.0,128.1051,128.3356,128.0859,128.2492,53018.0
2020-07-16 11:15:00,133.51,133.64,133.45,133.61,28141.0,128.23,128.3548,128.1723,128.326,28141.0
2020-07-16 11:20:00,133.62,133.75,133.52,133.71,26777.0,128.3356,128.4605,128.2396,128.4221,26777.0
2020-07-16 11:25:00,133.73,133.97,133.67,133.76,27039.0,128.4413,128.6718,128.3836,128.4701,27039.0
2020-07-16 11:30:00,133.75,133.84,133.59,133.68,33214.0,128.4605,128.5469,128.3068,128.3932,33214.0
2020-07-16 11:35:00,133.68,133.85,133.66,133.85,22107.0,128.3932,128.5565,128.374,128.5565,22107.0
2020-07-16 11:40:00,133.85,133.94,133.64,133.65,22853.0,128.5565,128.643,128.3548,128.3644,22853.0
2020-07-16 11:45:00,133.62,133.78,133.6,133.64,20625.0,128.3356,128.4893,128.3164,128.3548,20625.0
2020-07-16 11:50:00,133.68,133.79,133.64,133.77,14401.0,128.3932,128.4989,128.3548,128.4797,14401.0
2020-07-16 11:55:00,133.81,133.9,133.76,133.9,8249.0,128.5181,128.6045,128.4701,128.6045,8249.0
2020-07-16 12:00:00,133.88,133.96,133.69,133.96,17100.0,128.5853,128.6622,128.4028,128.6622,17100.0
2020-07-16 12:05:00,133.96,134.02,133.85,134.02,37126.0,128.6622,128.7198,128.5565,128.7198,37126.0
2020-07-16 12:10:00,134.02,134.04,133.81,133.83,22679.0,128.7198,128.739,128.5181,128.5373,22679.0
2020-07-16 12:15:00,133.82,133.92,133.74,133.77,13905.0,128.5277,128.6237,128.4509,128.4797,13905.0
2020-07-16 12:20:00,133.75,133.77,133.67,133.77,6829.0,128.4605,128.4797,128.3836,128.4797,6829.0
2020-07-16 12:25:00,133.77,133.86,133.77,133.81,4856.0,128.4797,128.5661,128.4797,128.5181,4856.0
2020-07-16 12:30:00,133.82,133.95,133.8,133.91,11581.0,128.5277,128.6526,128.5085,128.6141,11581.0
2020-07-16 12:35:00,133.92,134.01,133.92,133.99,5873.0,128.6237,128.7102,128.6237,128.691,5873.0
2020-07-16 12:40:00,134.0,134.32,133.99,134.31,16650.0,128.7006,129.0079,128.691,128.9983,16650.0
2020-07-16 12:45:00,134.32,134.32,134.14,134.18,22605.0,129.0079,129.0079,128.835,128.8735,22605.0
2020-07-16 12:50:00,134.17,134.26,134.15,134.21,45984.0,128.8639,128.9503,128.8446,128.9023,45984.0
2020-07-16 12:55:00,134.23,134.23,134.01,134.06,17480.0,128.9215,128.9215,128.7102,128.7582,17480.0
2020-07-16 13:00:00,134.04,134.24,134.01,134.21,17683.0,128.739,128.9311,128.7102,128.9023,17683.0
2020-07-16 13:05:00,134.19,134.43,134.19,134.43,13776.0,128.8831,129.1136,128.8831,129.1136,13776.0
2020-07-16 13:10:00,134.43,134.74,134.42,134.73,11002.0,129.1136,129.4113,129.104,129.4017,11002.0
2020-07-16 13:15:00,134.77,134.77,134.55,134.57,22481.0,129.4401,129.4401,129.2288,129.248,22481.0
2020-07-16 13:20:00,134.56,134.57,134.41,134.47,16623.0,129.2384,129.248,129.0944,129.152,16623.0
2020-07-16 13:25:00,134.45,134.6,134.45,134.58,14666.0,129.1328,129.2769,129.1328,129.2576,14666.0
2020-07-16 13:30:00,134.59,134.61,134.42,134.47,24867.0,129.2672,129.2865,129.104,129.152,24867.0
2020-07-16 13:35:00,134.47,134.51,134.37,134.43,20345.0,129.152,129.1904,129.0559,129.1136,20345.0
2020-07-16 13:40:00,134.43,134.48,134.19,134.31,19234.0,129.1136,129.1616,128.8831,128.9983,19234.0
2020-07-16 13:45:00,134.31,134.55,134.26,134.55,18087.0,128.9983,129.2288,128.9503,129.2288,18087.0
2020-07-16 13:50:00,134.55,134.57,134.42,134.46,15058.0,129.2288,129.248,129.104,129.1424,15058.0
2020-07-16 13:55:00,134.46,134.46,134.16,134.19,34558.0,129.1424,129.1424,128.8543,128.8831,34558.0
2020-07-16 14:00:00,134.16,134.44,134.16,134.36,13160.0,128.8543,129.1232,128.8543,129.0463,13160.0
2020-07-16 14:05:00,134.37,134.55,134.32,134.45,17086.0,129.0559,129.2288,129.0079,129.1328,17086.0
2020-07-16 14:10:00,134.46,134.52,134.39,134.51,11904.0,129.1424,129.2,129.0752,129.1904,11904.0
2020-07-16 14:15:00,134.5,134.57,134.44,134.46,12893.0,129.1808,129.248,129.1232,129.1424,12893.0
2020-07-16 14:20:00,134.48,134.6,134.46,134.55,11669.0,129.1616,129.2769,129.1424,129.2288,11669.0
2020-07-16 14:25:00,134.55,134.62,134.51,134.62,11757.0,129.2288,129.2961,129.1904,129.2961,11757.0
2020-07-16 14:30:00,134.62,134.67,134.5,134.62,25695.0,129.2961,129.3441,129.1808,129.2961,25695.0
2020-07-16 14:35:00,134.62,134.63,134.49,134.52,30260.0,129.2961,129.3057,129.1712,129.2,30260.0
2020-07-16 14:40:00,134.53,134.64,134.48,134.48,50172.0,129.2096,129.3153,129.1616,129.1616,50172.0
2020-07-16 14:45:00,134.49,134.55,134.22,134.22,55772.0,129.1712,129.2288,128.9119,128.9119,55772.0
2020-07-16 14:50:00,134.23,134.35,134.14,134.17,37862.0,128.9215,129.0367,128.835,128.8639,37862.0
2020-07-16 14:55:00,134.18,134.27,133.97,133.98,39018.0,128.8735,128.9599,128.6718,128.6814,39018.0
2020-07-16 15:00:00,133.98,134.02,133.78,133.99,34972.0,128.6814,128.7198,128.4893,128.691,34972.0
2020-07-16 15:05:00,133.99,134.18,133.94,134.1,18088.0,128.691,128.8735,128.643,128.7966,18088.0
2020-07-16 15:10:00,134.1,134.1,133.9,133.95,27808.0,128.7966,128.7966,128.6045,128.6526,27808.0
2020-07-16 15:15:00,133.95,134.24,133.94,134.21,30327.0,128.6526,128.9311,128.643,128.9023,30327.0
2020-07-16 15:20:00,134.2,134.28,134.17,134.26,37904.0,128.8927,128.9695,128.8639,128.9503,37904.0
2020-07-16 15:25:00,134.25,134.57,134.21,134.55,57103.0,128.9407,129.248,128.9023,129.2288,57103.0
2020-07-16 15:30:00,134.54,134.71,134.45,134.68,43250.0,129.2192,129.3825,129.1328,129.3537,43250.0
2020-07-16 15:35:00,134.68,134.85,134.66,134.74,58979.0,129.3537,129.517,129.3345,129.4113,58979.0
2020-07-16 15:40:00,134.75,134.78,134.54,134.54,59516.0,129.4209,129.4497,129.2192,129.2192,59516.0
2020-07-16 15:45:00,134.54,134.68,134.45,134.57,42408.0,129.2192,129.3537,129.1328,129.248,42408.0
2020-07-16 15:50:00,134.54,134.55,134.3,134.47,45145.0,129.2192,129.2288,128.9887,129.152,45145.0
2020-07-16 15:55:00,134.52,134.6,134.38,134.49,183769.0,129.2,129.2769,129.0656,129.1712,183769.0
2020-07-17 09:30:00,134.99,134.99,134.34,134.5,57478.0,129.6514,129.6514,129.0271,129.1808,57478.0
2020-07-17 09:35:00,134.51,134.71,134.49,134.59,30455.0,129.1904,129.3825,129.1712,129.2672,30455.0
2020-07-17 09:40:00,134.56,134.61,134.3,134.33,52894.0,129.2384,129.2865,128.9887,129.0175,52894.0
2020-07-17 09:45:00,134.3,134.42,134.14,134.29,84764.0,128.9887,129.104,128.835,128.9791,84764.0
2020-07-17 09:50:00,134.3,134.49,134.18,134.25,44757.0,128.9887,129.1712,128.8735,128.9407,44757.0
2020-07-17 09:55:00,134.22,134.3,134.09,134.3,36687.0,128.9119,128.9887,128.787,128.9887,36687.0
2020-07-17 10:00:00,134.27,134.37,133.88,133.94,91679.0,128.9599,129.0559,128.5853,128.643,91679.0
2020-07-17 10:05:00,133.96,134.18,133.96,134.07,14004.0,128.6622,128.8735,128.6622,128.7678,14004.0
2020-07-17 10:10:00,134.04,134.13,133.94,134.05,18403.0,128.739,128.8254,128.643,128.7486,18403.0
2020-07-17 10:15:00,134.04,134.14,133.79,133.83,26630.0,128.739,128.835,128.4989,128.5373,26630.0
2020-07-17 10:20:00,133.84,133.87,133.49,133.53,34606.0,128.5469,128.5757,128.2108,128.2492,34606.0
2020-07-17 10:25:00,133.52,133.59,133.36,133.45,13860.0,128.2396,128.3068,128.0859,128.1723,13860.0
2020-07-17 10:30:00,133.52,133.59,133.38,133.46,54594.0,128.2396,128.3068,128.1051,128.1819,54594.0
2020-07-17 10:35:00,133.5,133.76,133.5,133.66,46402.0,128.2204,128.4701,128.2204,128.374,46402.0
2020-07-17 10:40:00,133.65,133.81,133.64,133.69,75339.0,128.3644,128.5181,128.3548,128.4028,75339.0
2020-07-17 10:45:00,133.67,133.84,133.59,133.78,31967.0,128.3836,128.5469,128.3068,128.4893,31967.0
2020-07-17 10:50:00,133.78,133.95,133.77,133.83,19202.0,128.4893,128.6526,128.4797,128.5373,19202.0
2020-07-17 10:55:00,133.84,133.97,133.84,133.9,14680.0,128.5469,128.6718,128.5469,128.6045,14680.0
2020-07-17 11:00:00,133.9,134.02,133.85,133.97,36015.0,128.6045,128.7198,128.5565,128.6718,36015.0
2020-07-17 11:05:00,133.99,134.06,133.86,134.06,12170.0,128.691,128.7582,128.5661,128.7582,12170.0
2020-07-17 11:10:00,134.06,134.1,133.97,133.97,11947.0,128.7582,128.7966,128.6718,128.6718,11947.0
2020-07-17 11:15:00,133.97,134.06,133.88,133.9,14028.0,128.6718,128.7582,128.5853,128.6045,14028.0
2020-07-17 11:20:00,133.93,133.98,133.87,133.87,12711.0,128.6334,128.6814,128.5757,128.5757,12711.0
2020-07-17 11:25:00,133.88,133.97,133.85,133.95,15459.0,128.5853,128.6718,128.5565,128.6526,15459.0
2020-07-17 11:30:00,133.97,134.0,133.8,133.81,16975.0,128.6718,128.7006,128.5085,128.5181,16975.0
2020-07-17 11:35:00,133.82,133.86,133.75,133.79,24901.0,128.5277,128.5661,128.4605,128.4989,24901.0
2020-07-17 11:40:00,133.77,133.83,133.64,133.69,25937.0,128.4797,128.5373,128.3548,128.4028,25937.0
2020-07-17 11:45:00,133.69,133.72,133.55,133.65,19513.0,128.4028,128.4317,128.2684,128.3644,19513.0
2020-07-17 11:50:00,133.66,133.94,133.61,133.93,23423.0,128.374,128.643,128.326,128.6334,23423.0
2020-07-17 11:55:00,133.92,133.96,133.82,133.83,14760.0,128.6237,128.6622,128.5277,128.5373,14760.0
2020-07-17 12:00:00,133.83,133.86,133.76,133.86,22767.0,128.5373,128.5661,128.4701,128.5661,22767.0
2020-07-17 12:05:00,133.85,133.91,133.81,133.83,28100.0,128.5565,128.6141,128.5181,128.5373,28100.0
2020-07-17 12:10:00,133.82,133.84,133.73,133.77,21251.0,128.5277,128.5469,128.4413,128.4797,21251.0
2020-07-17 12:15:00,133.76,133.8,133.61,133.61,20600.0,128.4701,128.5085,128.326,128.326,20600.0
2020-07-17 12:20:00,133.62,133.73,133.58,133.73,31472.0,128.3356,128.4413,128.2972,128.4413,31472.0
2020-07-17 12:25:00,133.74,133.74,133.62,133.62,26831.0,128.4509,128.4509,128.3356,128.3356,26831.0
2020-07-17 12:30:00,133.62,133.7,133.57,133.61,13158.0,128.3356,128.4124,128.2876,128.326,13158.0
2020-07-17 12:35:00,133.61,133.64,133.56,133.61,15422.0,128.326,128.3548,128.278,128.326,15422.0
2020-07-17 12:40:00,133.62,133.76,133.61,133.72,20283.0,128.3356,128.4701,128.326,128.4317,20283.0
2020-07-17 12:45:00,133.73,133.83,133.66,133.73,27884.0,128.4413,128.5373,128.374,128.4413,27884.0
2020-07-17 12:50:00,133.73,133.73,133.64,133.7,18015.0,128.4413,128.4413,128.3548,128.4124,18015.0
2020-07-17 12:55:00,133.69,133.69,133.5,133.58,19553.0,128.4028,128.4028,128.2204,128.2972,19553.0
2020-07-17 13:00:00,133.57,133.61,133.51,133.59,15838.0,128.2876,128.326,128.23,128.3068,15838.0
2020-07-17 13:05:00,133.62,133.65,133.59,133.6,18228.0,128.3356,128.3644,128.3068,128.3164,18228.0
2020-07-17 13:10:00,133.6,133.62,133.53,133.53,24593.0,128.3164,128.3356,128.2492,128.2492,24593.0
2020-07-17 13:15:00,133.53,133.58,133.35,133.43,63706.0,128.2492,128.2972,128.0763,128.1531,63706.0
2020-07-17 13:20:00,133.45,133.64,133.41,133.61,15696.0,128.1723,128.3548,128.1339,128.326,15696.0
2020-07-17 13:25:00,133.64,133.64,133.57,133.64,34028.0,128.3548,128.3548,128.2876,128.3548,34028.0
2020-07-17 13:30:00,133.64,133.65,133.54,133.57,21574.0,128.3548,128.3644,128.2588,128.2876,21574.0
2020-07-17 13:35:00,133.56,133.6,133.51,133.54,17382.0,128.278,128.3164,128.23,128.2588,17382.0
2020-07-17 13:40:00,133.53,133.61,133.5,133.6,35985.0,128.2492,128.326,128.2204,128.3164,35985.0
2020-07-17 13:45:00,133.61,133.62,133.55,133.59,23426.0,128.326,128.3356,128.2684,128.3068,23426.0
2020-07-17 13:50:00,133.57,133.6,133.5,133.54,21474.0,128.2876,128.3164,128.2204,128.2588,21474.0
2020-07-17 13:55:00,133.53,133.58,133.47,133.52,42088.0,128.2492,128.2972,128.1915,128.2396,42088.0
2020-07-17 14:00:00,133.53,133.73,133.53,133.71,19074.0,128.2492,128.4413,128.2492,128.4221,19074.0
2020-07-17 14:05:00,133.7,133.74,133.6,133.74,12653.0,128.4124,128.4509,128.3164,128.4509,12653.0
2020-07-17 14:10:00,133.73,133.89,133.69,133.86,28375.0,128.4413,128.5949,128.4028,128.5661,28375.0
2020-07-17 14:15:00,133.89,133.96,133.89,133.95,13996.0,128.5949,128.6622,128.5949,128.6526,13996.0
2020-07-17 14:20:00,133.96,133.96,133.78,133.82,14352.0,128.6622,128.6622,128.4893,128.5277,14352.0
2020-07-17 14:25:00,133.81,133.87,133.81,133.84,13736.0,128.5181,128.5757,128.5181,128.5469,13736.0
2020-07-17 14:30:00,133.84,133.88,133.78,133.86,14928.0,128.5469,128.5853,128.4893,128.5661,14928.0
2020-07-17 14:35:00,133.86,133.98,133.83,133.98,17550.0,128.5661,128.6814,128.5373,128.6814,17550.0
2020-07-17 14:40:00,133.97,134.01,133.93,133.97,22572.0,128.6718,128.7102,128.6334,128.6718,22572.0
2020-07-17 14:45:00,133.98,134.01,133.9,133.93,9493.0,128.6814,128.7102,128.6045,128.6334,9493.0
2020-07-17 14:50:00,133.92,134.13,133.92,134.05,37217.0,128.6237,128.8254,128.6237,128.7486,37217.0
2020-07-17 14:55:00,134.05,134.14,134.02,134.02,31810.0,128.7486,128.835,128.7198,128.7198,31810.0
2020-07-17 15:00:00,134.02,134.06,133.88,134.01,26387.0,128.7198,128.7582,128.5853,128.7102,26387.0
2020-07-17 15:05:00,133.99,134.1,133.93,134.02,23288.0,128.691,128.7966,128.6334,128.7198,23288.0
2020-07-17 15:10:00,134.02,134.02,133.93,133.94,11581.0,128.7198,128.7198,128.6334,128.643,11581.0
2020-07-17 15:15:00,133.97,134.03,133.84,134.01,18974.0,128.6718,128.7294,128.5469,128.7102,18974.0
2020-07-17 15:20:00,134.0,134.12,133.98,134.03,197919.0,128.7006,128.8158,128.6814,128.7294,197919.0
2020-07-17 15:25:00,134.06,134.12,134.03,134.12,10984.0,128.7582,128.8158,128.7294,128.8158,10984.0
2020-07-17 15:30:00,134.12,134.18,134.05,134.15,29284.0,128.8158,128.8735,128.7486,128.8446,29284.0
2020-07-17 15:35:00,134.15,134.19,134.03,134.03,60343.0,128.8446,128.8831,128.7294,128.7294,60343.0
2020-07-17 15:40:00,134.03,134.09,133.97,134.06,89637.0,128.7294,128.787,128.6718,128.7582,89637.0
2020-07-17 15:45:00,134.05,134.05,133.84,133.97,58983.0,128.7486,128.7486,128.5469,128.6718,58983.0
2020-07-17 15:50:00,133.96,133.96,133.74,133.76,48223.0,128.6622,128.6622,128.4509,128.4701,48223.0
2020-07-17 15:55:00,133.78,133.93,133.78,133.84,135716.0,128.4893,128.6334,128.4893,128.5469,135716.0
2020-07-20 09:30:00,133.85,134.42,133.85,134.28,66706.0,128.5565,129.104,128.5565,128.9695,66706.0
2020-07-20 09:35:00,134.34,134.37,133.71,134.37,58892.0,129.0271,129.0559,128.4221,129.0559,58892.0
2020-07-20 09:40:00,134.34,134.35,133.97,134.07,35098.0,129.0271,129.0367,128.6718,128.7678,35098.0
2020-07-20 09:45:00,134.03,134.14,133.73,133.77,59110.0,128.7294,128.835,128.4413,128.4797,59110.0
2020-07-20 09:50:00,133.79,134.0,133.77,133.95,59285.0,128.4989,128.7006,128.4797,128.6526,59285.0
2020-07-20 09:55:00,133.92,134.05,133.69,133.78,70175.0,128.6237,128.7486,128.4028,128.4893,70175.0
2020-07-20 10:00:00,133.81,133.86,133.62,133.83,33551.0,128.5181,128.5661,128.3356,128.5373,33551.0
2020-07-20 10:05:00,133.84,134.11,133.77,133.79,20637.0,128.5469,128.8062,128.4797,128.4989,20637.0
2020-07-20 10:10:00,133.8,133.82,133.61,133.75,30938.0,128.5085,128.5277,128.326,128.4605,30938.0
2020-07-20 10:15:00,133.73,133.86,133.7,133.83,16342.0,128.4413,128.5661,128.4124,128.5373,16342.0
2020-07-20 10:20:00,133.87,134.15,133.85,134.13,35135.0,128.5757,128.8446,128.5565,128.8254,35135.0
2020-07-20 10:25:00,134.13,134.41,134.11,134.39,22719.0,128.8254,129.0944,128.8062,129.0752,22719.0
2020-07-20 10:30:00,134.4,134.48,134.36,134.43,34483.0,129.0848,129.1616,129.0463,129.1136,34483.0
2020-07-20 10:35:00,134.48,134.62,134.43,134.49,30115.0,129.1616,129.2961,129.1136,129.1712,30115.0
2020-07-20 10:40:00,134.48,134.6,134.43,134.45,15459.0,129.1616,129.2769,129.1136,129.1328,15459.0
2020-07-20 10:45:00,134.41,134.5,134.29,134.3,18675.0,129.0944,129.1808,128.9791,128.9887,18675.0
2020-07-20 10:50:00,134.29,134.31,134.11,134.19,21941.0,128.9791,128.9983,128.8062,128.8831,21941.0
2020-07-20 10:55:00,134.19,134.24,134.1,134.18,17948.0,128.8831,128.9311,128.7966,128.8735,17948.0
2020-07-20 11:00:00,134.19,134.27,134.11,134.15,31924.0,128.8831,128.9599,128.8062,128.8446,31924.0
2020-07-20 11:05:00,134.13,134.19,134.1,134.16,11712.0,128.8254,128.8831,128.7966,128.8543,11712.0
2020-07-20 11:10:00,134.18,134.32,134.18,134.32,28325.0,128.8735,129.0079,128.8735,129.0079,28325.0
2020-07-20 11:15:00,134.32,134.4,134.28,134.32,48785.0,129.0079,129.0848,128.9695,129.0079,48785.0
2020-07-20 11:20:00,134.35,134.37,134.2,134.27,18159.0,129.0367,129.0559,128.8927,128.9599,18159.0
2020-07-20 11:25:00,134.26,134.55,134.26,134.54,12670.0,128.9503,129.2288,128.9503,129.2192,12670.0
2020-07-20 11:30:00,134.54,134.61,134.44,134.57,36877.0,129.2192,129.2865,129.1232,129.248,36877.0
2020-07-20 11:35:00,134.58,134.75,134.54,134.74,19832.0,129.2576,129.4209,129.2192,129.4113,19832.0
2020-07-20 11:40:00,134.73,134.73,134.62,134.69,13399.0,129.4017,129.4017,129.2961,129.3633,13399.0
2020-07-20 11:45:00,134.73,134.94,134.72,134.89,22212.0,129.4017,129.6034,129.3921,129.5554,22212.0
2020-07-20 11:50:00,134.88,134.93,134.8,134.83,12554.0,129.5458,129.5938,129.4689,129.4978,12554.0
2020-07-20 11:55:00,134.83,134.86,134.75,134.78,19042.0,129.4978,129.5266,129.4209,129.4497,19042.0
2020-07-20 12:00:00,134.79,134.79,134.5,134.68,52067.0,129.4593,129.4593,129.1808,129.3537,52067.0
2020-07-20 12:05:00,134.68,134.94,134.68,134.92,35263.0,129.3537,129.6034,129.3537,129.5842,35263.0
2020-07-20 12:10:00,134.92,135.03,134.92,135.0,10852.0,129.5842,129.6898,129.5842,129.661,10852.0
2020-07-20 12:15:00,135.0,135.03,134.95,134.97,23676.0,129.661,129.6898,129.613,129.6322,23676.0
2020-07-20 12:20:00,134.97,134.99,134.89,134.96,23553.0,129.6322,129.6514,129.5554,129.6226,23553.0
2020-07-20 12:25:00,134.97,134.97,134.83,134.86,11579.0,129.6322,129.6322,129.4978,129.5266,11579.0
2020-07-20 12:30:00,134.84,134.92,134.75,134.92,12750.0,129.5074,129.5842,129.4209,129.5842,12750.0
2020-07-20 12:35:00,134.91,135.0,134.87,134.97,15207.0,129.5746,129.661,129.5362,129.6322,15207.0
2020-07-20 12:40:00,134.97,135.06,134.95,135.05,17058.0,129.6322,129.7187,129.613,129.7091,17058.0
2020-07-20 12:45:00,135.05,135.09,135.0,135.01,13851.0,129.7091,129.7475,129.661,129.6706,13851.0
2020-07-20 12:50:00,134.98,135.01,134.93,134.97,20000.0,129.6418,129.6706,129.5938,129.6322,20000.0
2020-07-20 12:55:00,134.97,135.07,134.94,135.06,17662.0,129.6322,129.7283,129.6034,129.7187,17662.0
2020-07-20 13:00:00,135.03,135.07,134.95,135.06,16619.0,129.6898,129.7283,129.613,129.7187,16619.0
2020-07-20 13:05:00,135.05,135.08,134.97,135.03,8304.0,129.7091,129.7379,129.6322,129.6898,8304.0
2020-07-20 13:10:00,135.03,135.07,134.98,135.02,12278.0,129.6898,129.7283,129.6418,129.6802,12278.0
2020-07-20 13:15:00,135.02,135.11,135.0,135.09,13764.0,129.6802,129.7667,129.661,129.7475,13764.0
2020-07-20 13:20:00,135.08,135.14,135.04,135.14,10625.0,129.7379,129.7955,129.6995,129.7955,10625.0
2020-07-20 13:25:00,135.15,135.26,135.14,135.26,11295.0,129.8051,129.9108,129.7955,129.9108,11295.0
2020-07-20 13:30:00,135.29,135.36,135.24,135.28,33070.0,129.9396,130.0068,129.8915,129.93,33070.0
2020-07-20 13:35:00,135.27,135.4,135.27,135.38,21276.0,129.9204,130.0452,129.9204,130.026,21276.0
2020-07-20 13:40:00,135.39,135.53,135.39,135.47,17329.0,130.0356,130.1701,130.0356,130.1124,17329.0
2020-07-20 13:45:00,135.45,135.51,135.42,135.49,9694.0,130.0932,130.1509,130.0644,130.1317,9694.0
2020-07-20 13:50:00,135.49,135.56,135.46,135.48,43531.0,130.1317,130.1989,130.1028,130.1221,43531.0
2020-07-20 13:55:00,135.48,135.5,135.33,135.34,31550.0,130.1221,130.1413,129.978,129.9876,31550.0
2020-07-20 14:00:00,135.34,135.46,135.28,135.42,30376.0,129.9876,130.1028,129.93,130.0644,30376.0
2020-07-20 14:05:00,135.43,135.46,135.37,135.38,22488.0,130.074,130.1028,130.0164,130.026,22488.0
2020-07-20 14:10:00,135.38,135.48,135.36,135.44,30476.0,130.026,130.1221,130.0068,130.0836,30476.0
2020-07-20 14:15:00,135.45,135.48,135.4,135.45,14592.0,130.0932,130.1221,130.0452,130.0932,14592.0
2020-07-20 14:20:00,135.46,135.56,135.46,135.49,17340.0,130.1028,130.1989,130.1028,130.1317,17340.0
2020-07-20 14:25:00,135.5,135.56,135.45,135.52,20801.0,130.1413,130.1989,130.0932,130.1605,20801.0
2020-07-20 14:30:00,135.53,135.63,135.51,135.63,18981.0,130.1701,130.2661,130.1509,130.2661,18981.0
2020-07-20 14:35:00,135.62,135.68,135.6,135.68,11692.0,130.2565,130.3141,130.2373,130.3141,11692.0
2020-07-20 14:40:00,135.68,135.77,135.68,135.76,44491.0,130.3141,130.4006,130.3141,130.391,44491.0
2020-07-20 14:45:00,135.76,135.82,135.74,135.82,25651.0,130.391,130.4486,130.3718,130.4486,25651.0
2020-07-20 14:50:00,135.82,135.89,135.8,135.84,17638.0,130.4486,130.5158,130.4294,130.4678,17638.0
2020-07-20 14:55:00,135.83,135.87,135.78,135.81,23725.0,130.4582,130.4966,130.4102,130.439,23725.0
2020-07-20 15:00:00,135.8,135.8,135.72,135.77,15359.0,130.4294,130.4294,130.3526,130.4006,15359.0
2020-07-20 15:05:00,135.77,135.83,135.76,135.77,19542.0,130.4006,130.4582,130.391,130.4006,19542.0
2020-07-20 15:10:00,135.78,135.82,135.7,135.76,20174.0,130.4102,130.4486,130.3334,130.391,20174.0
2020-07-20 15:15:00,135.77,135.95,135.75,135.92,37657.0,130.4006,130.5735,130.3814,130.5447,37657.0
2020-07-20 15:20:00,135.9,136.01,135.88,135.98,20976.0,130.5254,130.6311,130.5062,130.6023,20976.0
2020-07-20 15:25:00,135.98,136.13,135.96,136.07,41274.0,130.6023,130.7463,130.5831,130.6887,41274.0
2020-07-20 15:30:00,136.05,136.3,136.05,136.23,43687.0,130.6695,130.9096,130.6695,130.8424,43687.0
2020-07-20 15:35:00,136.23,136.33,136.21,136.25,41810.0,130.8424,130.9384,130.8232,130.8616,41810.0
2020-07-20 15:40:00,136.26,136.3,136.04,136.07,33603.0,130.8712,130.9096,130.6599,130.6887,33603.0
2020-07-20 15:45:00,136.06,136.24,136.04,136.24,32057.0,130.6791,130.852,130.6599,130.852,32057.0
2020-07-20 15:50:00,136.23,136.26,136.12,136.2,40464.0,130.8424,130.8712,130.7367,130.8136,40464.0
2020-07-20 15:55:00,136.19,136.2,135.93,135.97,130648.0,130.804,130.8136,130.5543,130.5927,130648.0
2020-07-21 09:30:00,137.04,137.16,136.51,137.04,66269.0,131.6204,131.7356,131.1113,131.6204,66269.0
2020-07-21 09:35:00,137.05,137.07,136.29,136.29,54847.0,131.63,131.6492,130.9,130.9,54847.0
2020-07-21 09:40:00,136.31,136.5,136.07,136.31,75756.0,130.9192,131.1017,130.6887,130.9192,75756.0
2020-07-21 09:45:00,136.34,136.54,136.2,136.54,52978.0,130.948,131.1401,130.8136,131.1401,52978.0
2020-07-21 09:50:00,136.53,136.78,136.35,136.77,38354.0,131.1305,131.3706,130.9576,131.361,38354.0
2020-07-21 09:55:00,136.77,136.86,136.65,136.74,25824.0,131.361,131.4475,131.2458,131.3322,25824.0
2020-07-21 10:00:00,136.76,136.82,136.56,136.73,66485.0,131.3514,131.4091,131.1593,131.3226,66485.0
2020-07-21 10:05:00,136.72,136.75,136.35,136.42,45971.0,131.313,131.3418,130.9576,131.0249,45971.0
2020-07-21 10:10:00,136.34,136.4,136.1,136.25,38733.0,130.948,131.0057,130.7175,130.8616,38733.0
2020-07-21 10:15:00,136.27,136.55,136.16,136.52,23881.0,130.8808,131.1497,130.7752,131.1209,23881.0
2020-07-21 10:20:00,136.52,136.56,136.36,136.36,7637.0,131.1209,131.1593,130.9672,130.9672,7637.0
2020-07-21 10:25:00,136.38,136.4,135.83,135.97,36845.0,130.9865,131.0057,130.4582,130.5927,36845.0
2020-07-21 10:30:00,135.95,136.02,135.82,135.9,13133.0,130.5735,130.6407,130.4486,130.5254,13133.0
2020-07-21 10:35:00,135.92,136.1,135.76,136.05,24687.0,130.5447,130.7175,130.391,130.6695,24687.0
2020-07-21 10:40:00,136.05,136.09,135.69,135.69,33759.0,130.6695,130.7079,130.3237,130.3237,33759.0
2020-07-21 10:45:00,135.69,135.94,135.69,135.92,22549.0,130.3237,130.5639,130.3237,130.5447,22549.0
2020-07-21 10:50:00,135.95,136.32,135.95,136.29,24595.0,130.5735,130.9288,130.5735,130.9,24595.0
2020-07-21 10:55:00,136.29,136.39,136.27,136.37,19860.0,130.9,130.9961,130.8808,130.9769,19860.0
2020-07-21 11:00:00,136.37,136.55,136.36,136.55,11870.0,130.9769,131.1497,130.9672,131.1497,11870.0
2020-07-21 11:05:00,136.55,136.57,136.33,136.33,27823.0,131.1497,131.1689,130.9384,130.9384,27823.0
2020-07-21 11:10:00,136.33,136.48,136.17,136.43,17403.0,130.9384,131.0825,130.7848,131.0345,17403.0
2020-07-21 11:15:00,136.42,136.63,136.41,136.54,14587.0,131.0249,131.2266,131.0153,131.1401,14587.0
2020-07-21 11:20:00,136.55,136.67,136.53,136.55,12230.0,131.1497,131.265,131.1305,131.1497,12230.0
2020-07-21 11:25:00,136.58,136.64,136.45,136.56,13372.0,131.1785,131.2362,131.0537,131.1593,13372.0
2020-07-21 11:30:00,136.58,136.7,136.48,136.58,21151.0,131.1785,131.2938,131.0825,131.1785,21151.0
2020-07-21 11:35:00,136.59,136.61,136.43,136.47,20410.0,131.1882,131.2074,131.0345,131.0729,20410.0
2020-07-21 11:40:00,136.44,136.54,136.37,136.53,13171.0,131.0441,131.1401,130.9769,131.1305,13171.0
2020-07-21 11:45:00,136.54,136.57,136.31,136.33,20008.0,131.1401,131.1689,130.9192,130.9384,20008.0
2020-07-21 11:50:00,136.34,136.4,136.25,136.28,10247.0,130.948,131.0057,130.8616,130.8904,10247.0
2020-07-21 11:55:00,136.3,136.32,136.15,136.3,24748.0,130.9096,130.9288,130.7656,130.9096,24748.0
2020-07-21 12:00:00,136.31,136.38,136.14,136.28,13813.0,130.9192,130.9865,130.7559,130.8904,13813.0
2020-07-21 12:05:00,136.3,136.42,136.26,136.34,16093.0,130.9096,131.0249,130.8712,130.948,16093.0
2020-07-21 12:10:00,136.33,136.49,136.32,136.43,14519.0,130.9384,131.0921,130.9288,131.0345,14519.0
2020-07-21 12:15:00,136.46,136.54,136.37,136.39,14269.0,131.0633,131.1401,130.9769,130.9961,14269.0
2020-07-21 12:20:00,136.4,136.46,136.25,136.27,16241.0,131.0057,131.0633,130.8616,130.8808,16241.0
2020-07-21 12:25:00,136.27,136.36,136.22,136.35,14391.0,130.8808,130.9672,130.8328,130.9576,14391.0
2020-07-21 12:30:00,136.31,136.39,136.3,136.36,6957.0,130.9192,130.9961,130.9096,130.9672,6957.0
2020-07-21 12:35:00,136.35,136.37,136.24,136.25,16986.0,130.9576,130.9769,130.852,130.8616,16986.0
2020-07-21 12:40:00,136.25,136.43,136.18,136.43,4174.0,130.8616,131.0345,130.7944,131.0345,4174.0
2020-07-21 12:45:00,136.44,136.48,136.23,136.26,13153.0,131.0441,131.0825,130.8424,130.8712,13153.0
2020-07-21 12:50:00,136.28,136.38,136.26,136.37,9859.0,130.8904,130.9865,130.8712,130.9769,9859.0
2020-07-21 12:55:00,136.41,136.63,136.39,136.63,15522.0,131.0153,131.2266,130.9961,131.2266,15522.0
2020-07-21 13:00:00,136.59,136.65,136.53,136.53,8869.0,131.1882,131.2458,131.1305,131.1305,8869.0
2020-07-21 13:05:00,136.54,136.67,136.52,136.67,9611.0,131.1401,131.265,131.1209,131.265,9611.0
2020-07-21 13:10:00,136.68,136.68,136.51,136.51,10654.0,131.2746,131.2746,131.1113,131.1113,10654.0
2020-07-21 13:15:00,136.52,136.58,136.41,136.53,20694.0,131.1209,131.1785,131.0153,131.1305,20694.0
2020-07-21 13:20:00,136.54,136.6,136.53,136.55,7552.0,131.1401,131.1978,131.1305,131.1497,7552.0
2020-07-21 13:25:00,136.53,136.7,136.47,136.67,16743.0,131.1305,131.2938,131.0729,131.265,16743.0
2020-07-21 13:30:00,136.66,136.77,136.63,136.77,10304.0,131.2554,131.361,131.2266,131.361,10304.0
2020-07-21 13:35:00,136.78,136.85,136.76,136.84,13813.0,131.3706,131.4379,131.3514,131.4283,13813.0
2020-07-21 13:40:00,136.84,136.9,136.79,136.86,8461.0,131.4283,131.4859,131.3802,131.4475,8461.0
2020-07-21 13:45:00,136.86,136.96,136.83,136.9,7756.0,131.4475,131.5435,131.4187,131.4859,7756.0
2020-07-21 13:50:00,136.93,137.07,136.91,136.98,13544.0,131.5147,131.6492,131.4955,131.5627,13544.0
2020-07-21 13:55:00,137.01,137.02,136.78,136.93,26375.0,131.5915,131.6011,131.3706,131.5147,26375.0
2020-07-21 14:00:00,136.93,137.01,136.9,136.94,24328.0,131.5147,131.5915,131.4859,131.5243,24328.0
2020-07-21 14:05:00,136.97,137.19,136.97,137.18,15069.0,131.5531,131.7644,131.5531,131.7548,15069.0
2020-07-21 14:10:00,137.18,137.19,137.04,137.13,31960.0,131.7548,131.7644,131.6204,131.7068,31960.0
2020-07-21 14:15:00,137.13,137.16,136.88,136.89,18046.0,131.7068,131.7356,131.4667,131.4763,18046.0
2020-07-21 14:20:00,136.9,137.23,136.9,137.15,27805.0,131.4859,131.8028,131.4859,131.726,27805.0
2020-07-21 14:25:00,137.17,137.19,137.08,137.09,21103.0,131.7452,131.7644,131.6588,131.6684,21103.0
2020-07-21 14:30:00,137.08,137.08,136.89,136.91,13645.0,131.6588,131.6588,131.4763,131.4955,13645.0
2020-07-21 14:35:00,136.94,136.98,136.84,136.85,33903.0,131.5243,131.5627,131.4283,131.4379,33903.0
2020-07-21 14:40:00,136.85,136.89,136.74,136.76,16007.0,131.4379,131.4763,131.3322,131.3514,16007.0
2020-07-21 14:45:00,136.8,136.98,136.79,136.95,26039.0,131.3898,131.5627,131.3802,131.5339,26039.0
2020-07-21 14:50:00,136.95,137.01,136.9,137.01,18562.0,131.5339,131.5915,131.4859,131.5915,18562.0
2020-07-21 14:55:00,137.01,137.02,136.83,136.92,13930.0,131.5915,131.6011,131.4187,131.5051,13930.0
2020-07-21 15:00:00,136.94,136.94,136.81,136.83,28864.0,131.5243,131.5243,131.3995,131.4187,28864.0
2020-07-21 15:05:00,136.83,136.86,136.67,136.67,30301.0,131.4187,131.4475,131.265,131.265,30301.0
2020-07-21 15:10:00,136.66,136.7,136.18,136.37,54684.0,131.2554,131.2938,130.7944,130.9769,54684.0
2020-07-21 15:15:00,136.35,136.37,136.17,136.26,49996.0,130.9576,130.9769,130.7848,130.8712,49996.0
2020-07-21 15:20:00,136.27,136.33,136.11,136.21,37414.0,130.8808,130.9384,130.7271,130.8232,37414.0
2020-07-21 15:25:00,136.2,136.45,136.12,136.2,38814.0,130.8136,131.0537,130.7367,130.8136,38814.0
2020-07-21 15:30:00,136.2,136.39,136.1,136.18,82698.0,130.8136,130.9961,130.7175,130.7944,82698.0
2020-07-21 15:35:00,136.2,136.23,136.04,136.07,37571.0,130.8136,130.8424,130.6599,130.6887,37571.0
2020-07-21 15:40:00,136.09,136.28,135.99,136.28,46879.0,130.7079,130.8904,130.6119,130.8904,46879.0
2020-07-21 15:45:00,136.27,136.46,136.25,136.34,46333.0,130.8808,131.0633,130.8616,130.948,46333.0
2020-07-21 15:50:00,136.33,136.33,135.81,135.96,43251.0,130.9384,130.9384,130.439,130.5831,43251.0
2020-07-21 15:55:00,135.97,136.23,135.85,136.23,152811.0,130.5927,130.8424,130.4774,130.8424,152811.0
2020-07-22 09:30:00,135.96,136.5,135.83,136.44,43398.0,130.5831,131.1017,130.4582,131.0441,43398.0
2020-07-22 09:35:00,136.46,136.62,136.23,136.58,53823.0,131.0633,131.217,130.8424,131.1785,53823.0
2020-07-22 09:40:00,136.63,136.83,136.55,136.67,43164.0,131.2266,131.4187,131.1497,131.265,43164.0
2020-07-22 09:45:00,136.71,136.82,136.68,136.78,55375.0,131.3034,131.4091,131.2746,131.3706,55375.0
2020-07-22 09:50:00,136.79,137.04,136.79,136.96,63160.0,131.3802,131.6204,131.3802,131.5435,63160.0
2020-07-22 09:55:00,136.94,136.96,136.79,136.81,39626.0,131.5243,131.5435,131.3802,131.3995,39626.0
2020-07-22 10:00:00,136.81,136.89,136.66,136.81,33076.0,131.3995,131.4763,131.2554,131.3995,33076.0
2020-07-22 10:05:00,136.82,136.88,136.72,136.86,16522.0,131.4091,131.4667,131.313,131.4475,16522.0
2020-07-22 10:10:00,136.87,136.92,136.62,136.64,23338.0,131.4571,131.5051,131.217,131.2362,23338.0
2020-07-22 10:15:00,136.61,137.01,136.61,136.98,21249.0,131.2074,131.5915,131.2074,131.5627,21249.0
2020-07-22 10:20:00,136.97,137.1,136.87,137.08,24424.0,131.5531,131.678,131.4571,131.6588,24424.0
2020-07-22 10:25:00,137.06,137.1,136.86,136.86,35496.0,131.6396,131.678,131.4475,131.4475,35496.0
2020-07-22 10:30:00,136.85,137.06,136.81,136.96,24522.0,131.4379,131.6396,131.3995,131.5435,24522.0
2020-07-22 10:35:00,136.96,137.12,136.91,137.08,38486.0,131.5435,131.6972,131.4955,131.6588,38486.0
2020-07-22 10:40:00,137.08,137.1,136.98,137.03,30187.0,131.6588,131.678,131.5627,131.6108,30187.0
2020-07-22 10:45:00,137.04,137.07,136.58,136.69,38863.0,131.6204,131.6492,131.1785,131.2842,38863.0
2020-07-22 10:50:00,136.65,136.65,136.39,136.5,21592.0,131.2458,131.2458,130.9961,131.1017,21592.0
2020-07-22 10:55:00,136.49,136.72,136.49,136.71,38608.0,131.0921,131.313,131.0921,131.3034,38608.0
2020-07-22 11:00:00,136.7,136.91,136.68,136.87,28082.0,131.2938,131.4955,131.2746,131.4571,28082.0
2020-07-22 11:05:00,136.88,136.9,136.62,136.62,17001.0,131.4667,131.4859,131.217,131.217,17001.0
2020-07-22 11:10:00,136.61,136.71,136.42,136.43,19416.0,131.2074,131.3034,131.0249,131.0345,19416.0
2020-07-22 11:15:00,136.42,136.62,136.36,136.59,26972.0,131.0249,131.217,130.9672,131.1882,26972.0
2020-07-22 11:20:00,136.61,136.73,136.57,136.66,10723.0,131.2074,131.3226,131.1689,131.2554,10723.0
2020-07-22 11:25:00,136.66,136.88,136.66,136.85,14071.0,131.2554,131.4667,131.2554,131.4379,14071.0
2020-07-22 11:30:00,136.89,136.89,136.78,136.83,21411.0,131.4763,131.4763,131.3706,131.4187,21411.0
2020-07-22 11:35:00,136.83,136.86,136.75,136.83,22954.0,131.4187,131.4475,131.3418,131.4187,22954.0
2020-07-22 11:40:00,136.85,137.03,136.84,137.02,16239.0,131.4379,131.6108,131.4283,131.6011,16239.0
2020-07-22 11:45:00,137.0,137.02,136.94,137.0,5739.0,131.5819,131.6011,131.5243,131.5819,5739.0
2020-07-22 11:50:00,136.98,137.07,136.96,137.03,11995.0,131.5627,131.6492,131.5435,131.6108,11995.0
2020-07-22 11:55:00,137.04,137.07,136.97,136.98,30482.0,131.6204,131.6492,131.5531,131.5627,30482.0
2020-07-22 12:00:00,137.0,137.13,136.92,136.93,32047.0,131.5819,131.7068,131.5051,131.5147,32047.0
2020-07-22 12:05:00,136.94,137.04,136.93,136.93,22438.0,131.5243,131.6204,131.5147,131.5147,22438.0
2020-07-22 12:10:00,136.93,137.22,136.92,137.22,15772.0,131.5147,131.7932,131.5051,131.7932,15772.0
2020-07-22 12:15:00,137.23,137.31,137.23,137.25,18879.0,131.8028,131.8797,131.8028,131.8221,18879.0
2020-07-22 12:20:00,137.27,137.3,137.2,137.21,12314.0,131.8413,131.8701,131.774,131.7836,12314.0
2020-07-22 12:25:00,137.21,137.28,137.15,137.15,17507.0,131.7836,131.8509,131.726,131.726,17507.0
2020-07-22 12:30:00,137.14,137.2,137.11,137.16,9802.0,131.7164,131.774,131.6876,131.7356,9802.0
2020-07-22 12:35:00,137.17,137.19,137.1,137.1,8201.0,131.7452,131.7644,131.678,131.678,8201.0
2020-07-22 12:40:00,137.09,137.09,136.94,137.03,7967.0,131.6684,131.6684,131.5243,131.6108,7967.0
2020-07-22 12:45:00,137.05,137.15,136.98,137.14,16323.0,131.63,131.726,131.5627,131.7164,16323.0
2020-07-22 12:50:00,137.16,137.16,136.93,136.94,9450.0,131.7356,131.7356,131.5147,131.5243,9450.0
2020-07-22 12:55:00,136.95,137.03,136.93,137.02,11227.0,131.5339,131.6108,131.5147,131.6011,11227.0
2020-07-22 13:00:00,137.01,137.03,136.92,136.96,8044.0,131.5915,131.6108,131.5051,131.5435,8044.0
2020-07-22 13:05:00,136.91,136.92,136.79,136.81,12246.0,131.4955,131.5051,131.3802,131.3995,12246.0
2020-07-22 13:10:00,136.8,136.98,136.78,136.92,14129.0,131.3898,131.5627,131.3706,131.5051,14129.0
2020-07-22 13:15:00,136.94,137.0,136.89,137.0,10457.0,131.5243,131.5819,131.4763,131.5819,10457.0
2020-07-22 13:20:00,137.0,137.06,137.0,137.05,5903.0,131.5819,131.6396,131.5819,131.63,5903.0
2020-07-22 13:25:00,136.98,137.06,136.93,137.03,15032.0,131.5627,131.6396,131.5147,131.6108,15032.0
2020-07-22 13:30:00,137.03,137.03,136.82,136.85,9708.0,131.6108,131.6108,131.4091,131.4379,9708.0
2020-07-22 13:35:00,136.86,136.9,136.84,136.88,4010.0,131.4475,131.4859,131.4283,131.4667,4010.0
2020-07-22 13:40:00,136.88,136.95,136.87,136.92,18645.0,131.4667,131.5339,131.4571,131.5051,18645.0
2020-07-22 13:45:00,136.92,136.92,136.63,136.69,41037.0,131.5051,131.5051,131.2266,131.2842,41037.0
2020-07-22 13:50:00,136.68,136.7,136.55,136.62,13867.0,131.2746,131.2938,131.1497,131.217,13867.0
2020-07-22 13:55:00,136.61,136.66,136.49,136.51,22742.0,131.2074,131.2554,131.0921,131.1113,22742.0
2020-07-22 14:00:00,136.51,136.79,136.51,136.75,19696.0,131.1113,131.3802,131.1113,131.3418,19696.0
2020-07-22 14:05:00,136.75,136.76,136.68,136.72,19232.0,131.3418,131.3514,131.2746,131.313,19232.0
2020-07-22 14:10:00,136.72,136.74,136.62,136.65,26916.0,131.313,131.3322,131.217,131.2458,26916.0
2020-07-22 14:15:00,136.67,136.75,136.56,136.73,20541.0,131.265,131.3418,131.1593,131.3226,20541.0
2020-07-22 14:20:00,136.71,136.74,136.57,136.62,60532.0,131.3034,131.3322,131.1689,131.217,60532.0
2020-07-22 14:25:00,136.62,136.71,136.6,136.66,44157.0,131.217,131.3034,131.1978,131.2554,44157.0
2020-07-22 14:30:00,136.65,136.75,136.53,136.68,17409.0,131.2458,131.3418,131.1305,131.2746,17409.0
2020-07-22 14:35:00,136.69,136.83,136.65,136.82,12397.0,131.2842,131.4187,131.2458,131.4091,12397.0
2020-07-22 14:40:00,136.81,136.84,136.76,136.81,11936.0,131.3995,131.4283,131.3514,131.3995,11936.0
2020-07-22 14:45:00,136.8,136.87,136.75,136.8,12678.0,131.3898,131.4571,131.3418,131.3898,12678.0
2020-07-22 14:50:00,136.8,136.88,136.8,136.88,11853.0,131.3898,131.4667,131.3898,131.4667,11853.0
2020-07-22 14:55:00,136.88,136.94,136.82,136.85,23357.0,131.4667,131.5243,131.4091,131.4379,23357.0
2020-07-22 15:00:00,136.88,136.96,136.83,136.89,27549.0,131.4667,131.5435,131.4187,131.4763,27549.0
2020-07-22 15:05:00,136.86,137.0,136.86,136.98,12010.0,131.4475,131.5819,131.4475,131.5627,12010.0
2020-07-22 15:10:00,136.98,137.23,136.96,137.18,71590.0,131.5627,131.8028,131.5435,131.7548,71590.0
2020-07-22 15:15:00,137.17,137.24,137.13,137.14,23846.0,131.7452,131.8124,131.7068,131.7164,23846.0
2020-07-22 15:20:00,137.14,137.21,137.1,137.18,38738.0,131.7164,131.7836,131.678,131.7548,38738.0
2020-07-22 15:25:00,137.18,137.24,137.04,137.07,35832.0,131.7548,131.8124,131.6204,131.6492,35832.0
2020-07-22 15:30:00,137.07,137.14,136.98,136.99,41949.0,131.6492,131.7164,131.5627,131.5723,41949.0
2020-07-22 15:35:00,136.99,137.15,136.99,137.15,18663.0,131.5723,131.726,131.5723,131.726,18663.0
2020-07-22 15:40:00,137.14,137.27,137.13,137.25,29391.0,131.7164,131.8413,131.7068,131.8221,29391.0
2020-07-22 15:45:00,137.25,137.37,137.23,137.37,29906.0,131.8221,131.9373,131.8028,131.9373,29906.0
2020-07-22 15:50:00,137.4,137.44,137.22,137.3,40151.0,131.9661,132.0045,131.7932,131.8701,40151.0
2020-07-22 15:55:00,137.3,137.39,137.28,137.35,76885.0,131.8701,131.9565,131.8509,131.9181,76885.0
2020-07-23 09:30:00,137.51,137.51,136.81,136.98,64846.0,132.0718,132.0718,131.3995,131.5627,64846.0
2020-07-23 09:35:00,136.96,137.15,136.85,137.02,42205.0,131.5435,131.726,131.4379,131.6011,42205.0
2020-07-23 09:40:00,137.05,137.18,136.92,137.17,48290.0,131.63,131.7548,131.5051,131.7452,48290.0
2020-07-23 09:45:00,137.17,137.44,137.16,137.42,36599.0,131.7452,132.0045,131.7356,131.9853,36599.0
2020-07-23 09:50:00,137.41,137.46,137.28,137.28,29990.0,131.9757,132.0237,131.8509,131.8509,29990.0
2020-07-23 09:55:00,137.27,137.31,137.09,137.25,28570.0,131.8413,131.8797,131.6684,131.8221,28570.0
2020-07-23 10:00:00,137.18,137.32,137.06,137.12,37828.0,131.7548,131.8893,131.6396,131.6972,37828.0
2020-07-23 10:05:00,137.14,137.22,137.0,137.02,21269.0,131.7164,131.7932,131.5819,131.6011,21269.0
2020-07-23 10:10:00,137.0,137.01,136.59,136.69,46081.0,131.5819,131.5915,131.1882,131.2842,46081.0
2020-07-23 10:15:00,136.69,136.86,136.57,136.57,17531.0,131.2842,131.4475,131.1689,131.1689,17531.0
2020-07-23 10:20:00,136.58,136.65,136.47,136.64,39738.0,131.1785,131.2458,131.0729,131.2362,39738.0
2020-07-23 10:25:00,136.65,136.95,136.65,136.9,53207.0,131.2458,131.5339,131.2458,131.4859,53207.0
2020-07-23 10:30:00,136.93,137.0,136.83,136.91,24276.0,131.5147,131.5819,131.4187,131.4955,24276.0
2020-07-23 10:35:00,136.92,137.03,136.84,136.86,18266.0,131.5051,131.6108,131.4283,131.4475,18266.0
2020-07-23 10:40:00,136.9,137.03,136.89,136.97,20208.0,131.4859,131.6108,131.4763,131.5531,20208.0
2020-07-23 10:45:00,136.99,137.08,136.89,136.99,24951.0,131.5723,131.6588,131.4763,131.5723,24951.0
2020-07-23 10:50:00,137.0,137.08,136.86,136.87,16657.0,131.5819,131.6588,131.4475,131.4571,16657.0
2020-07-23 10:55:00,136.9,136.9,136.75,136.76,14971.0,131.4859,131.4859,131.3418,131.3514,14971.0
2020-07-23 11:00:00,136.78,137.02,136.78,136.78,27939.0,131.3706,131.6011,131.3706,131.3706,27939.0
2020-07-23 11:05:00,136.81,136.99,136.64,136.99,35085.0,131.3995,131.5723,131.2362,131.5723,35085.0
2020-07-23 11:10:00,137.01,137.18,136.91,137.18,7443.0,131.5915,131.7548,131.4955,131.7548,7443.0
2020-07-23 11:15:00,137.16,137.21,137.06,137.13,16993.0,131.7356,131.7836,131.6396,131.7068,16993.0
2020-07-23 11:20:00,137.14,137.14,136.98,136.99,12027.0,131.7164,131.7164,131.5627,131.5723,12027.0
2020-07-23 11:25:00,136.99,137.19,136.98,137.15,28051.0,131.5723,131.7644,131.5627,131.726,28051.0
2020-07-23 11:30:00,137.17,137.31,137.07,137.27,31119.0,131.7452,131.8797,131.6492,131.8413,31119.0
2020-07-23 11:35:00,137.24,137.35,137.1,137.31,23842.0,131.8124,131.9181,131.678,131.8797,23842.0
2020-07-23 11:40:00,137.28,137.37,137.16,137.23,27930.0,131.8509,131.9373,131.7356,131.8028,27930.0
2020-07-23 11:45:00,137.22,137.25,137.12,137.18,8618.0,131.7932,131.8221,131.6972,131.7548,8618.0
2020-07-23 11:50:00,137.18,137.2,137.06,137.12,18095.0,131.7548,131.774,131.6396,131.6972,18095.0
2020-07-23 11:55:00,137.15,137.25,137.06,137.12,10660.0,131.726,131.8221,131.6396,131.6972,10660.0
2020-07-23 12:00:00,137.13,137.14,136.71,136.71,15931.0,131.7068,131.7164,131.3034,131.3034,15931.0
2020-07-23 12:05:00,136.7,136.75,136.42,136.42,20595.0,131.2938,131.3418,131.0249,131.0249,20595.0
2020-07-23 12:10:00,136.37,136.68,136.37,136.67,36735.0,130.9769,131.2746,130.9769,131.265,36735.0
2020-07-23 12:15:00,136.65,136.66,136.45,136.47,28855.0,131.2458,131.2554,131.0537,131.0729,28855.0
2020-07-23 12:20:00,136.47,136.67,136.43,136.5,27155.0,131.0729,131.265,131.0345,131.1017,27155.0
2020-07-23 12:25:00,136.5,136.59,136.37,136.5,27452.0,131.1017,131.1882,130.9769,131.1017,27452.0
2020-07-23 12:30:00,136.47,136.58,136.33,136.37,20740.0,131.0729,131.1785,130.9384,130.9769,20740.0
2020-07-23 12:35:00,136.34,136.41,136.19,136.19,60482.0,130.948,131.0153,130.804,130.804,60482.0
2020-07-23 12:40:00,136.2,136.55,136.2,136.5,29442.0,130.8136,131.1497,130.8136,131.1017,29442.0
2020-07-23 12:45:00,136.51,136.53,136.37,136.39,21500.0,131.1113,131.1305,130.9769,130.9961,21500.0
2020-07-23 12:50:00,136.38,136.39,136.1,136.13,29418.0,130.9865,130.9961,130.7175,130.7463,29418.0
2020-07-23 12:55:00,136.13,136.32,136.08,136.17,46790.0,130.7463,130.9288,130.6983,130.7848,46790.0
2020-07-23 13:00:00,136.14,136.45,136.11,136.44,30611.0,130.7559,131.0537,130.7271,131.0441,30611.0
2020-07-23 13:05:00,136.39,136.46,136.26,136.28,16988.0,130.9961,131.0633,130.8712,130.8904,16988.0
2020-07-23 13:10:00,136.26,136.35,136.12,136.32,10712.0,130.8712,130.9576,130.7367,130.9288,10712.0
2020-07-23 13:15:00,136.31,136.32,136.03,136.1,26364.0,130.9192,130.9288,130.6503,130.7175,26364.0
2020-07-23 13:20:00,136.11,136.11,135.81,135.83,22263.0,130.7271,130.7271,130.439,130.4582,22263.0
2020-07-23 13:25:00,135.84,136.08,135.84,136.06,21280.0,130.4678,130.6983,130.4678,130.6791,21280.0
2020-07-23 13:30:00,136.05,136.06,135.71,135.75,62290.0,130.6695,130.6791,130.343,130.3814,62290.0
2020-07-23 13:35:00,135.77,135.85,135.64,135.7,29672.0,130.4006,130.4774,130.2757,130.3334,29672.0
2020-07-23 13:40:00,135.71,135.71,135.37,135.5,57388.0,130.343,130.343,130.0164,130.1413,57388.0
2020-07-23 13:45:00,135.48,135.67,135.23,135.24,51049.0,130.1221,130.3045,129.8819,129.8915,51049.0
2020-07-23 13:50:00,135.22,135.39,135.12,135.15,45824.0,129.8723,130.0356,129.7763,129.8051,45824.0
2020-07-23 13:55:00,135.14,135.39,135.05,135.39,39627.0,129.7955,130.0356,129.7091,130.0356,39627.0
2020-07-23 14:00:00,135.37,135.37,134.97,134.98,73817.0,130.0164,130.0164,129.6322,129.6418,73817.0
2020-07-23 14:05:00,135.0,135.18,134.9,135.09,40932.0,129.661,129.8339,129.565,129.7475,40932.0
2020-07-23 14:10:00,135.07,135.07,134.69,134.79,75188.0,129.7283,129.7283,129.3633,129.4593,75188.0
2020-07-23 14:15:00,134.81,134.86,134.37,134.78,56646.0,129.4785,129.5266,129.0559,129.4497,56646.0
2020-07-23 14:20:00,134.84,135.15,134.65,135.12,35448.0,129.5074,129.8051,129.3249,129.7763,35448.0
2020-07-23 14:25:00,135.14,135.29,135.07,135.23,23394.0,129.7955,129.9396,129.7283,129.8819,23394.0
2020-07-23 14:30:00,135.21,135.4,134.95,135.34,69555.0,129.8627,130.0452,129.613,129.9876,69555.0
2020-07-23 14:35:00,135.35,135.35,134.81,134.81,88303.0,129.9972,129.9972,129.4785,129.4785,88303.0
2020-07-23 14:40:00,134.82,135.27,134.82,135.19,50164.0,129.4882,129.9204,129.4882,129.8435,50164.0
2020-07-23 14:45:00,135.17,135.41,134.96,135.36,40055.0,129.8243,130.0548,129.6226,130.0068,40055.0
2020-07-23 14:50:00,135.38,135.6,135.37,135.52,42224.0,130.026,130.2373,130.0164,130.1605,42224.0
2020-07-23 14:55:00,135.5,135.5,135.27,135.37,47867.0,130.1413,130.1413,129.9204,130.0164,47867.0
2020-07-23 15:00:00,135.4,135.48,135.28,135.38,18873.0,130.0452,130.1221,129.93,130.026,18873.0
2020-07-23 15:05:00,135.41,135.48,135.04,135.09,29902.0,130.0548,130.1221,129.6995,129.7475,29902.0
2020-07-23 15:10:00,135.09,135.38,135.04,135.32,26568.0,129.7475,130.026,129.6995,129.9684,26568.0
2020-07-23 15:15:00,135.27,135.46,135.21,135.38,37814.0,129.9204,130.1028,129.8627,130.026,37814.0
2020-07-23 15:20:00,135.4,135.54,135.18,135.19,30049.0,130.0452,130.1797,129.8339,129.8435,30049.0
2020-07-23 15:25:00,135.16,135.34,135.01,135.28,33118.0,129.8147,129.9876,129.6706,129.93,33118.0
2020-07-23 15:30:00,135.28,135.42,134.93,135.33,57690.0,129.93,130.0644,129.5938,129.978,57690.0
2020-07-23 15:35:00,135.33,135.49,135.15,135.37,79778.0,129.978,130.1317,129.8051,130.0164,79778.0
2020-07-23 15:40:00,135.32,135.43,135.21,135.28,37258.0,129.9684,130.074,129.8627,129.93,37258.0
2020-07-23 15:45:00,135.31,135.39,135.19,135.2,28752.0,129.9588,130.0356,129.8435,129.8531,28752.0
2020-07-23 15:50:00,135.14,135.16,134.82,135.16,45343.0,129.7955,129.8147,129.4882,129.8147,45343.0
2020-07-23 15:55:00,135.13,135.34,135.11,135.29,190997.0,129.7859,129.9876,129.7667,129.9396,190997.0
2020-07-24 09:30:00,134.53,134.84,134.27,134.4,80341.0,129.2096,129.5074,128.9599,129.0848,80341.0
2020-07-24 09:35:00,134.3,134.34,133.87,134.12,47058.0,128.9887,129.0271,128.5757,128.8158,47058.0
2020-07-24 09:40:00,134.13,134.49,133.94,134.34,75337.0,128.8254,129.1712,128.643,129.0271,75337.0
2020-07-24 09:45:00,134.29,134.59,134.17,134.31,70137.0,128.9791,129.2672,128.8639,128.9983,70137.0
2020-07-24 09:50:00,134.3,134.4,134.16,134.21,68265.0,128.9887,129.0848,128.8543,128.9023,68265.0
2020-07-24 09:55:00,134.21,134.69,134.17,134.65,54592.0,128.9023,129.3633,128.8639,129.3249,54592.0
2020-07-24 10:00:00,134.68,134.94,134.48,134.71,42399.0,129.3537,129.6034,129.1616,129.3825,42399.0
2020-07-24 10:05:00,134.71,135.05,134.65,134.98,22643.0,129.3825,129.7091,129.3249,129.6418,22643.0
2020-07-24 10:10:00,135.04,135.05,134.91,135.0,39847.0,129.6995,129.7091,129.5746,129.661,39847.0
2020-07-24 10:15:00,134.97,135.21,134.92,135.08,31675.0,129.6322,129.8627,129.5842,129.7379,31675.0
2020-07-24 10:20:00,135.11,135.31,135.07,135.21,29459.0,129.7667,129.9588,129.7283,129.8627,29459.0
2020-07-24 10:25:00,135.24,135.31,135.12,135.19,58302.0,129.8915,129.9588,129.7763,129.8435,58302.0
2020-07-24 10:30:00,135.22,135.25,134.75,134.81,41198.0,129.8723,129.9011,129.4209,129.4785,41198.0
2020-07-24 10:35:00,134.82,135.05,134.77,134.89,29784.0,129.4882,129.7091,129.4401,129.5554,29784.0
2020-07-24 10:40:00,134.91,135.35,134.91,135.26,27874.0,129.5746,129.9972,129.5746,129.9108,27874.0
2020-07-24 10:45:00,135.32,135.48,135.23,135.33,32733.0,129.9684,130.1221,129.8819,129.978,32733.0
2020-07-24 10:50:00,135.36,135.6,135.31,135.54,35560.0,130.0068,130.2373,129.9588,130.1797,35560.0
2020-07-24 10:55:00,135.55,135.93,135.52,135.92,24971.0,130.1893,130.5543,130.1605,130.5447,24971.0
2020-07-24 11:00:00,135.89,135.95,135.66,135.66,28600.0,130.5158,130.5735,130.2949,130.2949,28600.0
2020-07-24 11:05:00,135.67,135.86,135.63,135.77,17205.0,130.3045,130.487,130.2661,130.4006,17205.0
2020-07-24 11:10:00,135.89,135.89,135.71,135.8,15298.0,130.5158,130.5158,130.343,130.4294,15298.0
2020-07-24 11:15:00,135.8,135.87,135.62,135.64,16042.0,130.4294,130.4966,130.2565,130.2757,16042.0
2020-07-24 11:20:00,135.66,135.96,135.66,135.96,19708.0,130.2949,130.5831,130.2949,130.5831,19708.0
2020-07-24 11:25:00,135.96,136.13,135.94,136.01,25374.0,130.5831,130.7463,130.5639,130.6311,25374.0
2020-07-24 11:30:00,135.99,136.07,135.83,135.88,18284.0,130.6119,130.6887,130.4582,130.5062,18284.0
2020-07-24 11:35:00,135.89,135.93,135.71,135.72,15767.0,130.5158,130.5543,130.343,130.3526,15767.0
2020-07-24 11:40:00,135.68,135.98,135.67,135.95,10638.0,130.3141,130.6023,130.3045,130.5735,10638.0
2020-07-24 11:45:00,135.95,136.0,135.67,135.69,226569.0,130.5735,130.6215,130.3045,130.3237,226569.0
2020-07-24 11:50:00,135.69,135.89,135.68,135.87,33980.0,130.3237,130.5158,130.3141,130.4966,33980.0
2020-07-24 11:55:00,135.86,135.95,135.69,135.95,40930.0,130.487,130.5735,130.3237,130.5735,40930.0
2020-07-24 12:00:00,135.95,135.96,135.55,135.59,28031.0,130.5735,130.5831,130.1893,130.2277,28031.0
2020-07-24 12:05:00,135.58,135.58,135.34,135.43,50607.0,130.2181,130.2181,129.9876,130.074,50607.0
2020-07-24 12:10:00,135.43,135.56,135.25,135.25,44690.0,130.074,130.1989,129.9011,129.9011,44690.0
2020-07-24 12:15:00,135.21,135.37,135.14,135.28,21379.0,129.8627,130.0164,129.7955,129.93,21379.0
2020-07-24 12:20:00,135.31,135.4,135.22,135.26,29234.0,129.9588,130.0452,129.8723,129.9108,29234.0
2020-07-24 12:25:00,135.23,135.54,135.23,135.53,13024.0,129.8819,130.1797,129.8819,130.1701,13024.0
2020-07-24 12:30:00,135.52,135.58,135.4,135.49,11546.0,130.1605,130.2181,130.0452,130.1317,11546.0
2020-07-24 12:35:00,135.52,135.55,135.43,135.48,41941.0,130.1605,130.1893,130.074,130.1221,41941.0
2020-07-24 12:40:00,135.45,135.45,135.19,135.24,15065.0,130.0932,130.0932,129.8435,129.8915,15065.0
2020-07-24 12:45:00,135.23,135.29,135.17,135.24,25719.0,129.8819,129.9396,129.8243,129.8915,25719.0
2020-07-24 12:50:00,135.21,135.3,135.11,135.18,20437.0,129.8627,129.9492,129.7667,129.8339,20437.0
2020-07-24 12:55:00,135.17,135.27,135.1,135.25,18673.0,129.8243,129.9204,129.7571,129.9011,18673.0
2020-07-24 13:00:00,135.19,135.48,135.19,135.32,18460.0,129.8435,130.1221,129.8435,129.9684,18460.0
2020-07-24 13:05:00,135.34,135.34,134.98,135.1,24449.0,129.9876,129.9876,129.6418,129.7571,24449.0
2020-07-24 13:10:00,135.07,135.08,134.79,134.82,23344.0,129.7283,129.7379,129.4593,129.4882,23344.0
2020-07-24 13:15:00,134.81,134.86,134.69,134.84,19386.0,129.4785,129.5266,129.3633,129.5074,19386.0
2020-07-24 13:20:00,134.84,134.99,134.84,134.96,12399.0,129.5074,129.6514,129.5074,129.6226,12399.0
2020-07-24 13:25:00,134.97,135.22,134.97,135.22,23991.0,129.6322,129.8723,129.6322,129.8723,23991.0
2020-07-24 13:30:00,135.12,135.14,134.94,134.95,12724.0,129.7763,129.7955,129.6034,129.613,12724.0
2020-07-24 13:35:00,134.97,135.13,134.94,135.08,14251.0,129.6322,129.7859,129.6034,129.7379,14251.0
2020-07-24 13:40:00,135.11,135.25,135.09,135.17,13019.0,129.7667,129.9011,129.7475,129.8243,13019.0
2020-07-24 13:45:00,135.18,135.41,135.13,135.41,14886.0,129.8339,130.0548,129.7859,130.0548,14886.0
2020-07-24 13:50:00,135.41,135.42,135.24,135.34,9671.0,130.0548,130.0644,129.8915,129.9876,9671.0
2020-07-24 13:55:00,135.32,135.32,135.21,135.25,14939.0,129.9684,129.9684,129.8627,129.9011,14939.0
2020-07-24 14:00:00,135.27,135.48,135.22,135.43,19778.0,129.9204,130.1221,129.8723,130.074,19778.0
2020-07-24 14:05:00,135.42,135.61,135.36,135.52,17640.0,130.0644,130.2469,130.0068,130.1605,17640.0
2020-07-24 14:10:00,135.53,135.61,135.43,135.5,25786.0,130.1701,130.2469,130.074,130.1413,25786.0
2020-07-24 14:15:00,135.51,135.6,135.41,135.44,24713.0,130.1509,130.2373,130.0548,130.0836,24713.0
2020-07-24 14:20:00,135.46,135.59,135.46,135.54,24593.0,130.1028,130.2277,130.1028,130.1797,24593.0
2020-07-24 14:25:00,135.55,135.7,135.52,135.7,12422.0,130.1893,130.3334,130.1605,130.3334,12422.0
2020-07-24 14:30:00,135.71,135.71,135.49,135.49,28295.0,130.343,130.343,130.1317,130.1317,28295.0
2020-07-24 14:35:00,135.51,135.58,135.35,135.58,18495.0,130.1509,130.2181,129.9972,130.2181,18495.0
2020-07-24 14:40:00,135.58,135.64,135.51,135.52,15090.0,130.2181,130.2757,130.1509,130.1605,15090.0
2020-07-24 14:45:00,135.52,135.6,135.43,135.44,19302.0,130.1605,130.2373,130.074,130.0836,19302.0
2020-07-24 14:50:00,135.44,135.5,135.3,135.31,20959.0,130.0836,130.1413,129.9492,129.9588,20959.0
2020-07-24 14:55:00,135.3,135.44,135.25,135.44,19767.0,129.9492,130.0836,129.9011,130.0836,19767.0
2020-07-24 15:00:00,135.42,135.61,135.35,135.6,29285.0,130.0644,130.2469,129.9972,130.2373,29285.0
2020-07-24 15:05:00,135.59,135.73,135.56,135.64,18464.0,130.2277,130.3622,130.1989,130.2757,18464.0
2020-07-24 15:10:00,135.66,135.82,135.62,135.66,22515.0,130.2949,130.4486,130.2565,130.2949,22515.0
2020-07-24 15:15:00,135.65,135.66,135.36,135.37,43012.0,130.2853,130.2949,130.0068,130.0164,43012.0
2020-07-24 15:20:00,135.4,135.49,135.34,135.34,32841.0,130.0452,130.1317,129.9876,129.9876,32841.0
2020-07-24 15:25:00,135.35,135.39,135.15,135.24,33329.0,129.9972,130.0356,129.8051,129.8915,33329.0
2020-07-24 15:30:00,135.22,135.32,135.08,135.13,70350.0,129.8723,129.9684,129.7379,129.7859,70350.0
2020-07-24 15:35:00,135.14,135.54,135.14,135.5,47644.0,129.7955,130.1797,129.7955,130.1413,47644.0
2020-07-24 15:40:00,135.53,135.59,135.39,135.41,23297.0,130.1701,130.2277,130.0356,130.0548,23297.0
2020-07-24 15:45:00,135.4,135.49,135.34,135.48,33241.0,130.0452,130.1317,129.9876,130.1221,33241.0
2020-07-24 15:50:00,135.47,135.65,135.35,135.55,48274.0,130.1124,130.2853,129.9972,130.1893,48274.0
2020-07-24 15:55:00,135.55,135.59,135.42,135.57,92586.0,130.1893,130.2277,130.0644,130.2085,92586.0
2020-07-27 09:30:00,136.12,136.12,135.66,135.9,123814.0,130.7367,130.7367,130.2949,130.5254,123814.0
2020-07-27 09:35:00,135.92,136.07,135.78,135.96,40155.0,130.5447,130.6887,130.4102,130.5831,40155.0
2020-07-27 09:40:00,135.95,136.42,135.95,136.42,31514.0,130.5735,131.0249,130.5735,131.0249,31514.0
2020-07-27 09:45:00,136.4,136.57,136.32,136.55,22747.0,131.0057,131.1689,130.9288,131.1497,22747.0
2020-07-27 09:50:00,136.56,136.69,136.46,136.61,36864.0,131.1593,131.2842,131.0633,131.2074,36864.0
2020-07-27 09:55:00,136.58,136.66,136.37,136.37,37560.0,131.1785,131.2554,130.9769,130.9769,37560.0
2020-07-27 10:00:00,136.38,136.39,136.09,136.22,32065.0,130.9865,130.9961,130.7079,130.8328,32065.0
2020-07-27 10:05:00,136.2,136.27,135.93,136.09,20848.0,130.8136,130.8808,130.5543,130.7079,20848.0
2020-07-27 10:10:00,136.13,136.27,136.01,136.07,16001.0,130.7463,130.8808,130.6311,130.6887,16001.0
2020-07-27 10:15:00,136.08,136.32,136.01,136.17,12875.0,130.6983,130.9288,130.6311,130.7848,12875.0
2020-07-27 10:20:00,136.17,136.32,136.07,136.18,35444.0,130.7848,130.9288,130.6887,130.7944,35444.0
2020-07-27 10:25:00,136.2,136.23,136.1,136.18,32142.0,130.8136,130.8424,130.7175,130.7944,32142.0
2020-07-27 10:30:00,136.17,136.3,136.14,136.18,17504.0,130.7848,130.9096,130.7559,130.7944,17504.0
2020-07-27 10:35:00,136.16,136.49,136.12,136.49,21502.0,130.7752,131.0921,130.7367,131.0921,21502.0
2020-07-27 10:40:00,136.5,136.53,136.39,136.43,20817.0,131.1017,131.1305,130.9961,131.0345,20817.0
2020-07-27 10:45:00,136.41,136.5,136.38,136.42,21787.0,131.0153,131.1017,130.9865,131.0249,21787.0
2020-07-27 10:50:00,136.42,136.48,136.35,136.47,20941.0,131.0249,131.0825,130.9576,131.0729,20941.0
2020-07-27 10:55:00,136.46,136.49,136.3,136.35,31266.0,131.0633,131.0921,130.9096,130.9576,31266.0
2020-07-27 11:00:00,136.36,136.43,136.22,136.34,46293.0,130.9672,131.0345,130.8328,130.948,46293.0
2020-07-27 11:05:00,136.32,136.36,136.2,136.25,16527.0,130.9288,130.9672,130.8136,130.8616,16527.0
2020-07-27 11:10:00,136.25,136.26,135.88,135.9,24670.0,130.8616,130.8712,130.5062,130.5254,24670.0
2020-07-27 11:15:00,135.91,135.98,135.74,135.96,40838.0,130.535,130.6023,130.3718,130.5831,40838.0
2020-07-27 11:20:00,135.94,136.0,135.68,135.7,20630.0,130.5639,130.6215,130.3141,130.3334,20630.0
2020-07-27 11:25:00,135.69,135.8,135.49,135.62,17015.0,130.3237,130.4294,130.1317,130.2565,17015.0
2020-07-27 11:30:00,135.66,135.82,135.59,135.76,18655.0,130.2949,130.4486,130.2277,130.391,18655.0
2020-07-27 11:35:00,135.75,135.75,135.4,135.61,27515.0,130.3814,130.3814,130.0452,130.2469,27515.0
2020-07-27 11:40:00,135.59,135.71,135.59,135.69,9075.0,130.2277,130.343,130.2277,130.3237,9075.0
2020-07-27 11:45:00,135.68,135.93,135.66,135.91,18800.0,130.3141,130.5543,130.2949,130.535,18800.0
2020-07-27 11:50:00,135.91,136.0,135.84,136.0,14152.0,130.535,130.6215,130.4678,130.6215,14152.0
2020-07-27 11:55:00,135.99,136.0,135.85,135.92,15435.0,130.6119,130.6215,130.4774,130.5447,15435.0
2020-07-27 12:00:00,135.88,136.04,135.83,136.03,17469.0,130.5062,130.6599,130.4582,130.6503,17469.0
2020-07-27 12:05:00,136.04,136.14,135.99,136.12,16379.0,130.6599,130.7559,130.6119,130.7367,16379.0
2020-07-27 12:10:00,136.14,136.19,136.08,136.16,8153.0,130.7559,130.804,130.6983,130.7752,8153.0
2020-07-27 12:15:00,136.16,136.23,136.07,136.07,7115.0,130.7752,130.8424,130.6887,130.6887,7115.0
2020-07-27 12:20:00,136.08,136.25,136.08,136.2,9921.0,130.6983,130.8616,130.6983,130.8136,9921.0
2020-07-27 12:25:00,136.18,136.24,136.15,136.17,13989.0,130.7944,130.852,130.7656,130.7848,13989.0
2020-07-27 12:30:00,136.16,136.24,136.12,136.24,12816.0,130.7752,130.852,130.7367,130.852,12816.0
2020-07-27 12:35:00,136.24,136.4,136.23,136.35,10630.0,130.852,131.0057,130.8424,130.9576,10630.0
2020-07-27 12:40:00,136.37,136.37,136.29,136.33,4548.0,130.9769,130.9769,130.9,130.9384,4548.0
2020-07-27 12:45:00,136.31,136.31,136.22,136.25,40041.0,130.9192,130.9192,130.8328,130.8616,40041.0
2020-07-27 12:50:00,136.25,136.33,136.2,136.27,13850.0,130.8616,130.9384,130.8136,130.8808,13850.0
2020-07-27 12:55:00,136.27,136.29,136.23,136.28,26334.0,130.8808,130.9,130.8424,130.8904,26334.0
2020-07-27 13:00:00,136.25,136.34,136.25,136.3,12787.0,130.8616,130.948,130.8616,130.9096,12787.0
2020-07-27 13:05:00,136.29,136.29,136.1,136.12,10298.0,130.9,130.9,130.7175,130.7367,10298.0
2020-07-27 13:10:00,136.13,136.24,136.09,136.24,4971.0,130.7463,130.852,130.7079,130.852,4971.0
2020-07-27 13:15:00,136.18,136.21,136.13,136.17,8396.0,130.7944,130.8232,130.7463,130.7848,8396.0
2020-07-27 13:20:00,136.13,136.22,136.13,136.22,13765.0,130.7463,130.8328,130.7463,130.8328,13765.0
2020-07-27 13:25:00,136.24,136.24,136.18,136.18,16381.0,130.852,130.852,130.7944,130.7944,16381.0
2020-07-27 13:30:00,136.17,136.19,136.12,136.19,6461.0,130.7848,130.804,130.7367,130.804,6461.0
2020-07-27 13:35:00,136.19,136.21,136.14,136.21,12005.0,130.804,130.8232,130.7559,130.8232,12005.0
2020-07-27 13:40:00,136.22,136.23,136.09,136.09,20497.0,130.8328,130.8424,130.7079,130.7079,20497.0
2020-07-27 13:45:00,136.11,136.18,136.08,136.14,10517.0,130.7271,130.7944,130.6983,130.7559,10517.0
2020-07-27 13:50:00,136.12,136.16,136.08,136.08,13572.0,130.7367,130.7752,130.6983,130.6983,13572.0
2020-07-27 13:55:00,136.08,136.09,135.99,136.01,14018.0,130.6983,130.7079,130.6119,130.6311,14018.0
2020-07-27 14:00:00,136.02,136.07,135.97,136.06,25374.0,130.6407,130.6887,130.5927,130.6791,25374.0
2020-07-27 14:05:00,136.05,136.24,136.04,136.2,29393.0,130.6695,130.852,130.6599,130.8136,29393.0
2020-07-27 14:10:00,136.22,136.26,136.15,136.18,17437.0,130.8328,130.8712,130.7656,130.7944,17437.0
2020-07-27 14:15:00,136.21,136.21,136.04,136.09,15164.0,130.8232,130.8232,130.6599,130.7079,15164.0
2020-07-27 14:20:00,136.11,136.35,136.1,136.35,13647.0,130.7271,130.9576,130.7175,130.9576,13647.0
2020-07-27 14:25:00,136.36,136.39,136.27,136.34,18326.0,130.9672,130.9961,130.8808,130.948,18326.0
2020-07-27 14:30:00,136.36,136.38,136.29,136.33,9771.0,130.9672,130.9865,130.9,130.9384,9771.0
2020-07-27 14:35:00,136.33,136.38,136.26,136.28,17614.0,130.9384,130.9865,130.8712,130.8904,17614.0
2020-07-27 14:40:00,136.28,136.3,136.2,136.24,24158.0,130.8904,130.9096,130.8136,130.852,24158.0
2020-07-27 14:45:00,136.23,136.23,136.05,136.13,13080.0,130.8424,130.8424,130.6695,130.7463,13080.0
2020-07-27 14:50:00,136.13,136.21,136.02,136.08,23159.0,130.7463,130.8232,130.6407,130.6983,23159.0
2020-07-27 14:55:00,136.08,136.1,135.96,136.07,19105.0,130.6983,130.7175,130.5831,130.6887,19105.0
2020-07-27 15:00:00,136.06,136.38,136.05,136.33,77063.0,130.6791,130.9865,130.6695,130.9384,77063.0
2020-07-27 15:05:00,136.32,136.43,136.29,136.43,15187.0,130.9288,131.0345,130.9,131.0345,15187.0
2020-07-27 15:10:00,136.42,136.5,136.41,136.42,43309.0,131.0249,131.1017,131.0153,131.0249,43309.0
2020-07-27 15:15:00,136.42,136.48,136.35,136.42,61038.0,131.0249,131.0825,130.9576,131.0249,61038.0
2020-07-27 15:20:00,136.42,136.52,136.41,136.45,27532.0,131.0249,131.1209,131.0153,131.0537,27532.0
2020-07-27 15:25:00,136.44,136.56,136.44,136.49,31931.0,131.0441,131.1593,131.0441,131.0921,31931.0
2020-07-27 15:30:00,136.49,136.66,136.48,136.55,44209.0,131.0921,131.2554,131.0825,131.1497,44209.0
2020-07-27 15:35:00,136.54,136.6,136.45,136.5,33071.0,131.1401,131.1978,131.0537,131.1017,33071.0
2020-07-27 15:40:00,136.51,136.61,136.51,136.56,23946.0,131.1113,131.2074,131.1113,131.1593,23946.0
2020-07-27 15:45:00,136.56,136.65,136.52,136.65,34961.0,131.1593,131.2458,131.1209,131.2458,34961.0
2020-07-27 15:50:00,136.64,136.64,136.37,136.47,71587.0,131.2362,131.2362,130.9769,131.0729,71587.0
2020-07-27 15:55:00,136.47,136.48,136.36,136.43,133812.0,131.0729,131.0825,130.9672,131.0345,133812.0
2020-07-28 09:30:00,136.27,136.66,136.11,136.52,45712.0,130.8808,131.2554,130.7271,131.1209,45712.0
2020-07-28 09:35:00,136.51,136.51,136.07,136.26,11700.0,131.1113,131.1113,130.6887,130.8712,11700.0
2020-07-28 09:40:00,136.24,136.26,136.02,136.06,13334.0,130.852,130.8712,130.6407,130.6791,13334.0
2020-07-28 09:45:00,136.08,136.32,136.04,136.09,16382.0,130.6983,130.9288,130.6599,130.7079,16382.0
2020-07-28 09:50:00,135.94,135.97,135.51,135.6,20916.0,130.5639,130.5927,130.1509,130.2373,20916.0
2020-07-28 09:55:00,135.6,136.01,135.54,136.01,14915.0,130.2373,130.6311,130.1797,130.6311,14915.0
2020-07-28 10:00:00,135.99,136.16,135.95,136.02,11850.0,130.6119,130.7752,130.5735,130.6407,11850.0
2020-07-28 10:05:00,135.99,136.15,135.93,136.15,11488.0,130.6119,130.7656,130.5543,130.7656,11488.0
2020-07-28 10:10:00,136.15,136.28,136.0,136.15,14225.0,130.7656,130.8904,130.6215,130.7656,14225.0
2020-07-28 10:15:00,136.17,136.39,136.15,136.36,9514.0,130.7848,130.9961,130.7656,130.9672,9514.0
2020-07-28 10:20:00,136.39,136.43,136.28,136.33,5996.0,130.9961,131.0345,130.8904,130.9384,5996.0
2020-07-28 10:25:00,136.34,136.36,136.09,136.15,15676.0,130.948,130.9672,130.7079,130.7656,15676.0
2020-07-28 10:30:00,136.16,136.23,135.86,135.86,8985.0,130.7752,130.8424,130.487,130.487,8985.0
2020-07-28 10:35:00,135.83,135.99,135.77,135.99,24162.0,130.4582,130.6119,130.4006,130.6119,24162.0
2020-07-28 10:40:00,135.97,135.99,135.77,135.77,8106.0,130.5927,130.6119,130.4006,130.4006,8106.0
2020-07-28 10:45:00,135.71,135.92,135.69,135.92,6450.0,130.343,130.5447,130.3237,130.5447,6450.0
2020-07-28 10:50:00,135.9,135.95,135.79,135.91,19088.0,130.5254,130.5735,130.4198,130.535,19088.0
2020-07-28 10:55:00,135.9,136.13,135.9,136.03,12968.0,130.5254,130.7463,130.5254,130.6503,12968.0
2020-07-28 11:00:00,136.04,136.07,135.92,135.94,14427.0,130.6599,130.6887,130.5447,130.5639,14427.0
2020-07-28 11:05:00,135.9,135.9,135.72,135.86,3740.0,130.5254,130.5254,130.3526,130.487,3740.0
2020-07-28 11:10:00,135.87,136.31,135.87,136.21,10388.0,130.4966,130.9192,130.4966,130.8232,10388.0
2020-07-28 11:15:00,136.2,136.26,136.11,136.13,8314.0,130.8136,130.8712,130.7271,130.7463,8314.0
2020-07-28 11:20:00,136.16,136.24,136.12,136.21,7348.0,130.7752,130.852,130.7367,130.8232,7348.0
2020-07-28 11:25:00,136.22,136.32,136.17,136.32,11590.0,130.8328,130.9288,130.7848,130.9288,11590.0
2020-07-28 11:30:00,136.36,136.4,136.27,136.38,8791.0,130.9672,131.0057,130.8808,130.9865,8791.0
2020-07-28 11:35:00,136.37,136.53,136.34,136.49,10668.0,130.9769,131.1305,130.948,131.0921,10668.0
2020-07-28 11:40:00,136.5,136.57,136.38,136.43,15541.0,131.1017,131.1689,130.9865,131.0345,15541.0
2020-07-28 11:45:00,136.39,136.43,136.34,136.39,9503.0,130.9961,131.0345,130.948,130.9961,9503.0
2020-07-28 11:50:00,136.37,136.39,136.2,136.25,21901.0,130.9769,130.9961,130.8136,130.8616,21901.0
2020-07-28 11:55:00,136.25,136.27,136.15,136.16,6860.0,130.8616,130.8808,130.7656,130.7752,6860.0
2020-07-28 12:00:00,136.12,136.15,136.04,136.04,6547.0,130.7367,130.7656,130.6599,130.6599,6547.0
2020-07-28 12:05:00,136.03,136.1,135.95,136.07,11152.0,130.6503,130.7175,130.5735,130.6887,11152.0
2020-07-28 12:10:00,136.04,136.16,135.96,136.14,12228.0,130.6599,130.7752,130.5831,130.7559,12228.0
2020-07-28 12:15:00,136.13,136.22,136.02,136.1,14341.0,130.7463,130.8328,130.6407,130.7175,14341.0
2020-07-28 12:20:00,136.07,136.2,136.03,136.2,6233.0,130.6887,130.8136,130.6503,130.8136,6233.0
2020-07-28 12:25:00,136.2,136.21,136.09,136.1,3800.0,130.8136,130.8232,130.7079,130.7175,3800.0
2020-07-28 12:30:00,136.14,136.17,136.08,136.15,6292.0,130.7559,130.7848,130.6983,130.7656,6292.0
2020-07-28 12:35:00,136.12,136.17,136.1,136.15,15516.0,130.7367,130.7848,130.7175,130.7656,15516.0
2020-07-28 12:40:00,136.12,136.14,136.08,136.09,17571.0,130.7367,130.7559,130.6983,130.7079,17571.0
2020-07-28 12:45:00,136.1,136.16,136.1,136.14,11174.0,130.7175,130.7752,130.7175,130.7559,11174.0
2020-07-28 12:50:00,136.15,136.3,136.15,136.3,8076.0,130.7656,130.9096,130.7656,130.9096,8076.0
2020-07-28 12:55:00,136.29,136.32,136.25,136.31,24320.0,130.9,130.9288,130.8616,130.9192,24320.0
2020-07-28 13:00:00,136.33,136.39,136.21,136.25,12287.0,130.9384,130.9961,130.8232,130.8616,12287.0
2020-07-28 13:05:00,136.23,136.27,136.19,136.23,10329.0,130.8424,130.8808,130.804,130.8424,10329.0
2020-07-28 13:10:00,136.22,136.23,136.06,136.06,9517.0,130.8328,130.8424,130.6791,130.6791,9517.0
2020-07-28 13:15:00,136.04,136.11,136.04,136.11,8239.0,130.6599,130.7271,130.6599,130.7271,8239.0
2020-07-28 13:20:00,136.12,136.28,136.12,136.28,9053.0,130.7367,130.8904,130.7367,130.8904,9053.0
2020-07-28 13:25:00,136.26,136.26,136.21,136.25,5455.0,130.8712,130.8712,130.8232,130.8616,5455.0
2020-07-28 13:30:00,136.27,136.3,136.25,136.28,4729.0,130.8808,130.9096,130.8616,130.8904,4729.0
2020-07-28 13:35:00,136.28,136.3,136.25,136.29,8470.0,130.8904,130.9096,130.8616,130.9,8470.0
2020-07-28 13:40:00,136.3,136.31,136.18,136.18,9921.0,130.9096,130.9192,130.7944,130.7944,9921.0
2020-07-28 13:45:00,136.18,136.31,136.18,136.29,9805.0,130.7944,130.9192,130.7944,130.9,9805.0
2020-07-28 13:50:00,136.29,136.41,136.29,136.4,6160.0,130.9,131.0153,130.9,131.0057,6160.0
2020-07-28 13:55:00,136.41,136.41,136.34,136.38,54129.0,131.0153,131.0153,130.948,130.9865,54129.0
2020-07-28 14:00:00,136.39,136.43,136.36,136.38,23471.0,130.9961,131.0345,130.9672,130.9865,23471.0
2020-07-28 14:05:00,136.39,136.39,136.31,136.33,10611.0,130.9961,130.9961,130.9192,130.9384,10611.0
2020-07-28 14:10:00,136.33,136.38,136.21,136.22,17431.0,130.9384,130.9865,130.8232,130.8328,17431.0
2020-07-28 14:15:00,136.22,136.29,136.2,136.29,27372.0,130.8328,130.9,130.8136,130.9,27372.0
2020-07-28 14:20:00,136.28,136.3,136.23,136.28,11000.0,130.8904,130.9096,130.8424,130.8904,11000.0
2020-07-28 14:25:00,136.26,136.27,136.15,136.15,17245.0,130.8712,130.8808,130.7656,130.7656,17245.0
2020-07-28 14:30:00,136.18,136.24,136.11,136.24,9949.0,130.7944,130.852,130.7271,130.852,9949.0
2020-07-28 14:35:00,136.25,136.31,136.18,136.29,21499.0,130.8616,130.9192,130.7944,130.9,21499.0
2020-07-28 14:40:00,136.28,136.3,136.15,136.2,8296.0,130.8904,130.9096,130.7656,130.8136,8296.0
2020-07-28 14:45:00,136.21,136.3,136.15,136.15,12588.0,130.8232,130.9096,130.7656,130.7656,12588.0
2020-07-28 14:50:00,136.15,136.16,136.0,136.08,17951.0,130.7656,130.7752,130.6215,130.6983,17951.0
2020-07-28 14:55:00,136.08,136.21,136.07,136.08,21980.0,130.6983,130.8232,130.6887,130.6983,21980.0
2020-07-28 15:00:00,136.1,136.12,135.92,135.93,28777.0,130.7175,130.7367,130.5447,130.5543,28777.0
2020-07-28 15:05:00,135.9,135.99,135.84,135.87,26063.0,130.5254,130.6119,130.4678,130.4966,26063.0
2020-07-28 15:10:00,135.88,135.92,135.66,135.68,32836.0,130.5062,130.5447,130.2949,130.3141,32836.0
2020-07-28 15:15:00,135.69,135.77,135.53,135.77,41966.0,130.3237,130.4006,130.1701,130.4006,41966.0
2020-07-28 15:20:00,135.75,135.85,135.72,135.77,27067.0,130.3814,130.4774,130.3526,130.4006,27067.0
2020-07-28 15:25:00,135.78,135.81,135.53,135.53,28451.0,130.4102,130.439,130.1701,130.1701,28451.0
2020-07-28 15:30:00,135.52,135.72,135.34,135.39,52137.0,130.1605,130.3526,129.9876,130.0356,52137.0
2020-07-28 15:35:00,135.4,135.5,135.37,135.4,24908.0,130.0452,130.1413,130.0164,130.0452,24908.0
2020-07-28 15:40:00,135.38,135.45,135.3,135.31,17692.0,130.026,130.0932,129.9492,129.9588,17692.0
2020-07-28 15:45:00,135.33,135.5,135.28,135.32,41489.0,129.978,130.1413,129.93,129.9684,41489.0
2020-07-28 15:50:00,135.29,135.29,134.96,135.0,166705.0,129.9396,129.9396,129.6226,129.661,166705.0
2020-07-28 15:55:00,135.0,135.12,134.83,135.04,619456.0,129.661,129.7763,129.4978,129.6995,619456.0
2020-07-29 09:30:00,135.92,136.13,135.71,136.06,73844.0,130.5447,130.7463,130.343,130.6791,73844.0
2020-07-29 09:35:00,136.07,136.15,135.93,135.93,41741.0,130.6887,130.7656,130.5543,130.5543,41741.0
2020-07-29 09:40:00,135.9,136.15,135.9,135.96,56830.0,130.5254,130.7656,130.5254,130.5831,56830.0
2020-07-29 09:45:00,135.96,136.01,135.77,135.78,32466.0,130.5831,130.6311,130.4006,130.4102,32466.0
2020-07-29 09:50:00,135.78,136.09,135.72,136.09,34839.0,130.4102,130.7079,130.3526,130.7079,34839.0
2020-07-29 09:55:00,136.11,136.4,136.11,136.3,40149.0,130.7271,131.0057,130.7271,130.9096,40149.0
2020-07-29 10:00:00,136.3,136.52,136.26,136.47,28204.0,130.9096,131.1209,130.8712,131.0729,28204.0
2020-07-29 10:05:00,136.46,136.5,136.27,136.37,22787.0,131.0633,131.1017,130.8808,130.9769,22787.0
2020-07-29 10:10:00,136.34,136.56,136.29,136.47,14393.0,130.948,131.1593,130.9,131.0729,14393.0
2020-07-29 10:15:00,136.48,136.49,136.39,136.46,20851.0,131.0825,131.0921,130.9961,131.0633,20851.0
2020-07-29 10:20:00,136.48,136.48,136.3,136.35,26412.0,131.0825,131.0825,130.9096,130.9576,26412.0
2020-07-29 10:25:00,136.35,136.4,136.17,136.18,22088.0,130.9576,131.0057,130.7848,130.7944,22088.0
2020-07-29 10:30:00,136.18,136.25,136.07,136.07,20675.0,130.7944,130.8616,130.6887,130.6887,20675.0
2020-07-29 10:35:00,136.09,136.24,136.04,136.16,18570.0,130.7079,130.852,130.6599,130.7752,18570.0
2020-07-29 10:40:00,136.16,136.37,136.16,136.37,16255.0,130.7752,130.9769,130.7752,130.9769,16255.0
2020-07-29 10:45:00,136.36,136.38,136.26,136.3,17983.0,130.9672,130.9865,130.8712,130.9096,17983.0
2020-07-29 10:50:00,136.28,136.46,136.26,136.39,11716.0,130.8904,131.0633,130.8712,130.9961,11716.0
2020-07-29 10:55:00,136.38,136.4,136.33,136.39,10098.0,130.9865,131.0057,130.9384,130.9961,10098.0
2020-07-29 11:00:00,136.4,136.42,136.21,136.21,17635.0,131.0057,131.0249,130.8232,130.8232,17635.0
2020-07-29 11:05:00,136.21,136.4,136.17,136.32,22021.0,130.8232,131.0057,130.7848,130.9288,22021.0
2020-07-29 11:10:00,136.32,136.44,136.31,136.41,14165.0,130.9288,131.0441,130.9192,131.0153,14165.0
2020-07-29 11:15:00,136.41,136.42,136.21,136.23,27452.0,131.0153,131.0249,130.8232,130.8424,27452.0
2020-07-29 11:20:00,136.22,136.23,136.1,136.17,12628.0,130.8328,130.8424,130.7175,130.7848,12628.0
2020-07-29 11:25:00,136.17,136.28,136.12,136.26,9456.0,130.7848,130.8904,130.7367,130.8712,9456.0
2020-07-29 11:30:00,136.25,136.25,136.1,136.13,15073.0,130.8616,130.8616,130.7175,130.7463,15073.0
2020-07-29 11:35:00,136.11,136.15,136.05,136.07,17783.0,130.7271,130.7656,130.6695,130.6887,17783.0
2020-07-29 11:40:00,136.07,136.1,136.01,136.09,15134.0,130.6887,130.7175,130.6311,130.7079,15134.0
2020-07-29 11:45:00,136.11,136.11,136.01,136.03,13695.0,130.7271,130.7271,130.6311,130.6503,13695.0
2020-07-29 11:50:00,136.03,136.1,136.02,136.05,15196.0,130.6503,130.7175,130.6407,130.6695,15196.0
2020-07-29 11:55:00,136.05,136.07,135.99,136.02,20961.0,130.6695,130.6887,130.6119,130.6407,20961.0
2020-07-29 12:00:00,136.0,136.01,135.91,135.95,14232.0,130.6215,130.6311,130.535,130.5735,14232.0
2020-07-29 12:05:00,135.95,135.98,135.79,135.79,20101.0,130.5735,130.6023,130.4198,130.4198,20101.0
2020-07-29 12:10:00,135.79,135.99,135.79,135.96,16486.0,130.4198,130.6119,130.4198,130.5831,16486.0
2020-07-29 12:15:00,135.95,136.02,135.91,136.02,16088.0,130.5735,130.6407,130.535,130.6407,16088.0
2020-07-29 12:20:00,136.03,136.14,136.02,136.11,18296.0,130.6503,130.7559,130.6407,130.7271,18296.0
2020-07-29 12:25:00,136.11,136.26,136.1,136.24,10741.0,130.7271,130.8712,130.7175,130.852,10741.0
2020-07-29 12:30:00,136.24,136.31,136.18,136.31,10490.0,130.852,130.9192,130.7944,130.9192,10490.0
2020-07-29 12:35:00,136.29,136.39,136.25,136.35,18219.0,130.9,130.9961,130.8616,130.9576,18219.0
2020-07-29 12:40:00,136.35,136.36,136.24,136.25,14913.0,130.9576,130.9672,130.852,130.8616,14913.0
2020-07-29 12:45:00,136.25,136.25,136.2,136.22,10717.0,130.8616,130.8616,130.8136,130.8328,10717.0
2020-07-29 12:50:00,136.22,136.27,136.2,136.26,12458.0,130.8328,130.8808,130.8136,130.8712,12458.0
2020-07-29 12:55:00,136.28,136.28,136.2,136.21,8931.0,130.8904,130.8904,130.8136,130.8232,8931.0
2020-07-29 13:00:00,136.23,136.27,136.06,136.06,14320.0,130.8424,130.8808,130.6791,130.6791,14320.0
2020-07-29 13:05:00,136.08,136.12,136.05,136.09,8655.0,130.6983,130.7367,130.6695,130.7079,8655.0
2020-07-29 13:10:00,136.09,136.17,136.07,136.11,12672.0,130.7079,130.7848,130.6887,130.7271,12672.0
2020-07-29 13:15:00,136.11,136.16,136.07,136.07,14530.0,130.7271,130.7752,130.6887,130.6887,14530.0
2020-07-29 13:20:00,136.07,136.19,136.07,136.19,9726.0,130.6887,130.804,130.6887,130.804,9726.0
2020-07-29 13:25:00,136.19,136.23,136.19,136.19,18289.0,130.804,130.8424,130.804,130.804,18289.0
2020-07-29 13:30:00,136.17,136.17,136.01,136.03,16383.0,130.7848,130.7848,130.6311,130.6503,16383.0
2020-07-29 13:35:00,136.03,136.14,136.02,136.12,17174.0,130.6503,130.7559,130.6407,130.7367,17174.0
2020-07-29 13:40:00,136.1,136.13,136.08,136.08,9556.0,130.7175,130.7463,130.6983,130.6983,9556.0
2020-07-29 13:45:00,136.08,136.09,136.0,136.07,12995.0,130.6983,130.7079,130.6215,130.6887,12995.0
2020-07-29 13:50:00,136.06,136.09,136.02,136.05,9253.0,130.6791,130.7079,130.6407,130.6695,9253.0
2020-07-29 13:55:00,136.04,136.1,135.95,135.97,12161.0,130.6599,130.7175,130.5735,130.5927,12161.0
2020-07-29 14:00:00,135.98,136.21,135.85,135.91,33848.0,130.6023,130.8232,130.4774,130.535,33848.0
2020-07-29 14:05:00,135.9,136.14,135.9,136.14,13645.0,130.5254,130.7559,130.5254,130.7559,13645.0
2020-07-29 14:10:00,136.18,136.22,136.14,136.17,19874.0,130.7944,130.8328,130.7559,130.7848,19874.0
2020-07-29 14:15:00,136.19,136.28,136.16,136.22,12127.0,130.804,130.8904,130.7752,130.8328,12127.0
2020-07-29 14:20:00,136.24,136.3,136.2,136.29,8515.0,130.852,130.9096,130.8136,130.9,8515.0
2020-07-29 14:25:00,136.28,136.32,136.24,136.3,14434.0,130.8904,130.9288,130.852,130.9096,14434.0
2020-07-29 14:30:00,136.32,136.48,136.3,136.43,24466.0,130.9288,131.0825,130.9096,131.0345,24466.0
2020-07-29 14:35:00,136.44,136.55,136.44,136.53,15626.0,131.0441,131.1497,131.0441,131.1305,15626.0
2020-07-29 14:40:00,136.54,136.69,136.47,136.6,46539.0,131.1401,131.2842,131.0729,131.1978,46539.0
2020-07-29 14:45:00,136.61,136.61,136.51,136.57,24794.0,131.2074,131.2074,131.1113,131.1689,24794.0
2020-07-29 14:50:00,136.55,136.6,136.49,136.5,18589.0,131.1497,131.1978,131.0921,131.1017,18589.0
2020-07-29 14:55:00,136.51,136.51,136.18,136.19,19927.0,131.1113,131.1113,130.7944,130.804,19927.0
2020-07-29 15:00:00,136.22,136.25,135.92,135.92,33133.0,130.8328,130.8616,130.5447,130.5447,33133.0
2020-07-29 15:05:00,135.94,136.11,135.9,136.08,34200.0,130.5639,130.7271,130.5254,130.6983,34200.0
2020-07-29 15:10:00,136.09,136.35,136.09,136.21,36585.0,130.7079,130.9576,130.7079,130.8232,36585.0
2020-07-29 15:15:00,136.21,136.32,136.13,136.32,23468.0,130.8232,130.9288,130.7463,130.9288,23468.0
2020-07-29 15:20:00,136.33,136.51,136.33,136.43,47698.0,130.9384,131.1113,130.9384,131.0345,47698.0
2020-07-29 15:25:00,136.44,136.49,136.23,136.36,34944.0,131.0441,131.0921,130.8424,130.9672,34944.0
2020-07-29 15:30:00,136.35,136.62,136.32,136.53,63711.0,130.9576,131.217,130.9288,131.1305,63711.0
2020-07-29 15:35:00,136.54,136.56,136.47,136.52,26604.0,131.1401,131.1593,131.0729,131.1209,26604.0
2020-07-29 15:40:00,136.53,136.54,136.36,136.39,25789.0,131.1305,131.1401,130.9672,130.9961,25789.0
2020-07-29 15:45:00,136.38,136.42,136.29,136.41,38438.0,130.9865,131.0249,130.9,131.0153,38438.0
2020-07-29 15:50:00,136.42,136.42,136.23,136.25,62906.0,131.0249,131.0249,130.8424,130.8616,62906.0
2020-07-29 15:55:00,136.26,136.45,136.22,136.4,92296.0,130.8712,131.0537,130.8328,131.0057,92296.0
2020-07-30 09:30:00,135.42,135.82,135.17,135.73,80896.0,130.0644,130.4486,129.8243,130.3622,80896.0
2020-07-30 09:35:00,135.73,135.73,135.3,135.59,38066.0,130.3622,130.3622,129.9492,130.2277,38066.0
2020-07-30 09:40:00,135.62,135.77,135.39,135.42,43007.0,130.2565,130.4006,130.0356,130.0644,43007.0
2020-07-30 09:45:00,135.39,135.66,135.34,135.41,51647.0,130.0356,130.2949,129.9876,130.0548,51647.0
2020-07-30 09:50:00,135.35,135.36,134.96,134.98,73667.0,129.9972,130.0068,129.6226,129.6418,73667.0
2020-07-30 09:55:00,134.98,135.08,134.8,134.91,64614.0,129.6418,129.7379,129.4689,129.5746,64614.0
2020-07-30 10:00:00,134.91,135.24,134.71,135.22,61299.0,129.5746,129.8915,129.3825,129.8723,61299.0
2020-07-30 10:05:00,135.21,135.31,134.98,135.27,34292.0,129.8627,129.9588,129.6418,129.9204,34292.0
2020-07-30 10:10:00,135.25,135.25,135.0,135.05,18170.0,129.9011,129.9011,129.661,129.7091,18170.0
2020-07-30 10:15:00,135.0,135.21,134.92,135.03,36075.0,129.661,129.8627,129.5842,129.6898,36075.0
2020-07-30 10:20:00,134.98,135.12,134.63,135.06,45422.0,129.6418,129.7763,129.3057,129.7187,45422.0
2020-07-30 10:25:00,135.04,135.33,135.02,135.33,22932.0,129.6995,129.978,129.6802,129.978,22932.0
2020-07-30 10:30:00,135.26,135.49,135.23,135.43,26260.0,129.9108,130.1317,129.8819,130.074,26260.0
2020-07-30 10:35:00,135.45,135.64,135.35,135.61,15801.0,130.0932,130.2757,129.9972,130.2469,15801.0
2020-07-30 10:40:00,135.6,135.6,135.34,135.37,8319.0,130.2373,130.2373,129.9876,130.0164,8319.0
2020-07-30 10:45:00,135.39,135.45,135.24,135.24,22949.0,130.0356,130.0932,129.8915,129.8915,22949.0
2020-07-30 10:50:00,135.23,135.31,135.14,135.3,25902.0,129.8819,129.9588,129.7955,129.9492,25902.0
2020-07-30 10:55:00,135.3,135.55,135.29,135.54,32807.0,129.9492,130.1893,129.9396,130.1797,32807.0
2020-07-30 11:00:00,135.53,135.72,135.46,135.7,48868.0,130.1701,130.3526,130.1028,130.3334,48868.0
2020-07-30 11:05:00,135.72,135.78,135.66,135.68,12069.0,130.3526,130.4102,130.2949,130.3141,12069.0
2020-07-30 11:10:00,135.65,135.84,135.59,135.69,19383.0,130.2853,130.4678,130.2277,130.3237,19383.0
2020-07-30 11:15:00,135.67,136.02,135.65,136.01,29024.0,130.3045,130.6407,130.2853,130.6311,29024.0
2020-07-30 11:20:00,136.0,136.11,135.99,136.02,79982.0,130.6215,130.7271,130.6119,130.6407,79982.0
2020-07-30 11:25:00,136.01,136.1,135.87,135.91,47454.0,130.6311,130.7175,130.4966,130.535,47454.0
2020-07-30 11:30:00,135.92,136.08,135.83,136.02,14667.0,130.5447,130.6983,130.4582,130.6407,14667.0
2020-07-30 11:35:00,136.05,136.09,135.98,136.05,17766.0,130.6695,130.7079,130.6023,130.6695,17766.0
2020-07-30 11:40:00,136.09,136.2,136.04,136.1,28519.0,130.7079,130.8136,130.6599,130.7175,28519.0
2020-07-30 11:45:00,136.1,136.18,136.0,136.18,7199.0,130.7175,130.7944,130.6215,130.7944,7199.0
2020-07-30 11:50:00,136.22,136.41,136.18,136.4,15918.0,130.8328,131.0153,130.7944,131.0057,15918.0
2020-07-30 11:55:00,136.41,136.44,136.2,136.3,24065.0,131.0153,131.0441,130.8136,130.9096,24065.0
2020-07-30 12:00:00,136.37,136.49,136.31,136.31,15972.0,130.9769,131.0921,130.9192,130.9192,15972.0
2020-07-30 12:05:00,136.32,136.4,136.15,136.16,13237.0,130.9288,131.0057,130.7656,130.7752,13237.0
2020-07-30 12:10:00,136.16,136.34,136.08,136.34,12851.0,130.7752,130.948,130.6983,130.948,12851.0
2020-07-30 12:15:00,136.38,136.79,136.36,136.72,58279.0,130.9865,131.3802,130.9672,131.313,58279.0
2020-07-30 12:20:00,136.66,136.69,136.44,136.53,27807.0,131.2554,131.2842,131.0441,131.1305,27807.0
2020-07-30 12:25:00,136.54,136.56,136.45,136.47,7558.0,131.1401,131.1593,131.0537,131.0729,7558.0
2020-07-30 12:30:00,136.49,136.58,136.45,136.5,15108.0,131.0921,131.1785,131.0537,131.1017,15108.0
2020-07-30 12:35:00,136.5,136.53,136.41,136.48,10392.0,131.1017,131.1305,131.0153,131.0825,10392.0
2020-07-30 12:40:00,136.48,136.5,136.37,136.45,15997.0,131.0825,131.1017,130.9769,131.0537,15997.0
2020-07-30 12:45:00,136.45,136.52,136.38,136.5,14099.0,131.0537,131.1209,130.9865,131.1017,14099.0
2020-07-30 12:50:00,136.5,136.53,136.41,136.44,7524.0,131.1017,131.1305,131.0153,131.0441,7524.0
2020-07-30 12:55:00,136.44,136.59,136.44,136.56,11971.0,131.0441,131.1882,131.0441,131.1593,11971.0
2020-07-30 13:00:00,136.56,136.63,136.49,136.59,9423.0,131.1593,131.2266,131.0921,131.1882,9423.0
2020-07-30 13:05:00,136.6,136.69,136.59,136.66,12170.0,131.1978,131.2842,131.1882,131.2554,12170.0
2020-07-30 13:10:00,136.65,136.84,136.64,136.82,19434.0,131.2458,131.4283,131.2362,131.4091,19434.0
2020-07-30 13:15:00,136.81,136.95,136.8,136.9,42883.0,131.3995,131.5339,131.3898,131.4859,42883.0
2020-07-30 13:20:00,136.91,136.91,136.72,136.77,13394.0,131.4955,131.4955,131.313,131.361,13394.0
2020-07-30 13:25:00,136.75,136.76,136.62,136.65,15395.0,131.3418,131.3514,131.217,131.2458,15395.0
2020-07-30 13:30:00,136.66,136.67,136.41,136.49,27063.0,131.2554,131.265,131.0153,131.0921,27063.0
2020-07-30 13:35:00,136.52,136.53,136.33,136.33,13001.0,131.1209,131.1305,130.9384,130.9384,13001.0
2020-07-30 13:40:00,136.33,136.51,136.33,136.51,29239.0,130.9384,131.1113,130.9384,131.1113,29239.0
2020-07-30 13:45:00,136.53,136.54,136.42,136.44,17722.0,131.1305,131.1401,131.0249,131.0441,17722.0
2020-07-30 13:50:00,136.45,136.61,136.43,136.59,13587.0,131.0537,131.2074,131.0345,131.1882,13587.0
2020-07-30 13:55:00,136.61,136.65,136.57,136.63,9531.0,131.2074,131.2458,131.1689,131.2266,9531.0
2020-07-30 14:00:00,136.63,136.71,136.54,136.63,23063.0,131.2266,131.3034,131.1401,131.2266,23063.0
2020-07-30 14:05:00,136.63,136.75,136.63,136.73,17050.0,131.2266,131.3418,131.2266,131.3226,17050.0
2020-07-30 14:10:00,136.72,136.72,136.6,136.6,18332.0,131.313,131.313,131.1978,131.1978,18332.0
2020-07-30 14:15:00,136.61,136.71,136.55,136.64,31352.0,131.2074,131.3034,131.1497,131.2362,31352.0
2020-07-30 14:20:00,136.65,136.67,136.39,136.66,40268.0,131.2458,131.265,130.9961,131.2554,40268.0
2020-07-30 14:25:00,136.66,136.67,136.44,136.5,28127.0,131.2554,131.265,131.0441,131.1017,28127.0
2020-07-30 14:30:00,136.5,136.68,136.5,136.66,28903.0,131.1017,131.2746,131.1017,131.2554,28903.0
2020-07-30 14:35:00,136.66,136.79,136.63,136.77,12731.0,131.2554,131.3802,131.2266,131.361,12731.0
2020-07-30 14:40:00,136.77,136.9,136.76,136.76,15015.0,131.361,131.4859,131.3514,131.3514,15015.0
2020-07-30 14:45:00,136.77,136.91,136.77,136.83,41270.0,131.361,131.4955,131.361,131.4187,41270.0
2020-07-30 14:50:00,136.85,136.86,136.69,136.71,31796.0,131.4379,131.4475,131.2842,131.3034,31796.0
2020-07-30 14:55:00,136.72,136.83,136.7,136.77,60350.0,131.313,131.4187,131.2938,131.361,60350.0
2020-07-30 15:00:00,136.77,136.88,136.63,136.67,30293.0,131.361,131.4667,131.2266,131.265,30293.0
2020-07-30 15:05:00,136.66,136.67,136.5,136.57,27112.0,131.2554,131.265,131.1017,131.1689,27112.0
2020-07-30 15:10:00,136.58,136.69,136.51,136.67,76569.0,131.1785,131.2842,131.1113,131.265,76569.0
2020-07-30 15:15:00,136.65,136.86,136.56,136.84,45799.0,131.2458,131.4475,131.1593,131.4283,45799.0
2020-07-30 15:20:00,136.83,136.9,136.77,136.82,21981.0,131.4187,131.4859,131.361,131.4091,21981.0
2020-07-30 15:25:00,136.81,136.86,136.71,136.8,50996.0,131.3995,131.4475,131.3034,131.3898,50996.0
2020-07-30 15:30:00,136.83,136.84,136.65,136.71,29064.0,131.4187,131.4283,131.2458,131.3034,29064.0
2020-07-30 15:35:00,136.69,136.74,136.59,136.59,21741.0,131.2842,131.3322,131.1882,131.1882,21741.0
2020-07-30 15:40:00,136.58,136.67,136.56,136.6,45599.0,131.1785,131.265,131.1593,131.1978,45599.0
2020-07-30 15:45:00,136.59,136.62,136.29,136.29,48752.0,131.1882,131.217,130.9,130.9,48752.0
2020-07-30 15:50:00,136.3,136.51,136.29,136.35,107592.0,130.9096,131.1113,130.9,130.9576,107592.0
2020-07-30 15:55:00,136.35,136.39,136.25,136.37,508835.0,130.9576,130.9961,130.8616,130.9769,508835.0
2020-07-31 09:30:00,137.97,138.21,137.8,138.06,72442.0,132.5136,132.7441,132.3503,132.6,72442.0
2020-07-31 09:35:00,138.06,138.06,137.16,137.22,54486.0,132.6,132.6,131.7356,131.7932,54486.0
2020-07-31 09:40:00,137.25,137.37,136.98,137.03,59471.0,131.8221,131.9373,131.5627,131.6108,59471.0
2020-07-31 09:45:00,137.07,137.07,136.57,136.63,39650.0,131.6492,131.6492,131.1689,131.2266,39650.0
2020-07-31 09:50:00,136.63,136.83,136.36,136.81,57689.0,131.2266,131.4187,130.9672,131.3995,57689.0
2020-07-31 09:55:00,136.78,137.03,136.64,137.03,33893.0,131.3706,131.6108,131.2362,131.6108,33893.0
2020-07-31 10:00:00,137.06,137.06,136.56,136.85,34584.0,131.6396,131.6396,131.1593,131.4379,34584.0
2020-07-31 10:05:00,136.83,136.94,136.65,136.71,23326.0,131.4187,131.5243,131.2458,131.3034,23326.0
2020-07-31 10:10:00,136.76,136.78,136.52,136.58,22220.0,131.3514,131.3706,131.1209,131.1785,22220.0
2020-07-31 10:15:00,136.56,136.57,136.11,136.19,35281.0,131.1593,131.1689,130.7271,130.804,35281.0
2020-07-31 10:20:00,136.18,136.49,136.01,136.46,32949.0,130.7944,131.0921,130.6311,131.0633,32949.0
2020-07-31 10:25:00,136.46,136.66,136.4,136.41,43763.0,131.0633,131.2554,131.0057,131.0153,43763.0
2020-07-31 10:30:00,136.41,136.74,136.39,136.54,35026.0,131.0153,131.3322,130.9961,131.1401,35026.0
2020-07-31 10:35:00,136.55,136.83,136.42,136.82,21882.0,131.1497,131.4187,131.0249,131.4091,21882.0
2020-07-31 10:40:00,136.81,136.81,136.39,136.51,22449.0,131.3995,131.3995,130.9961,131.1113,22449.0
2020-07-31 10:45:00,136.5,136.52,136.14,136.42,45058.0,131.1017,131.1209,130.7559,131.0249,45058.0
2020-07-31 10:50:00,136.41,136.45,136.16,136.33,19556.0,131.0153,131.0537,130.7752,130.9384,19556.0
2020-07-31 10:55:00,136.31,136.51,136.11,136.51,39544.0,130.9192,131.1113,130.7271,131.1113,39544.0
2020-07-31 11:00:00,136.5,136.58,136.38,136.58,15544.0,131.1017,131.1785,130.9865,131.1785,15544.0
2020-07-31 11:05:00,136.58,136.58,136.41,136.41,11984.0,131.1785,131.1785,131.0153,131.0153,11984.0
2020-07-31 11:10:00,136.41,136.74,136.4,136.68,17434.0,131.0153,131.3322,131.0057,131.2746,17434.0
2020-07-31 11:15:00,136.67,136.75,136.58,136.73,40376.0,131.265,131.3418,131.1785,131.3226,40376.0
2020-07-31 11:20:00,136.75,136.75,136.59,136.59,12037.0,131.3418,131.3418,131.1882,131.1882,12037.0
2020-07-31 11:25:00,136.6,136.64,136.49,136.52,18845.0,131.1978,131.2362,131.0921,131.1209,18845.0
2020-07-31 11:30:00,136.53,136.68,136.43,136.47,15819.0,131.1305,131.2746,131.0345,131.0729,15819.0
2020-07-31 11:35:00,136.46,136.55,136.34,136.49,23076.0,131.0633,131.1497,130.948,131.0921,23076.0
2020-07-31 11:40:00,136.48,136.71,136.44,136.6,30431.0,131.0825,131.3034,131.0441,131.1978,30431.0
2020-07-31 11:45:00,136.58,136.79,136.54,136.75,20989.0,131.1785,131.3802,131.1401,131.3418,20989.0
2020-07-31 11:50:00,136.77,136.78,136.63,136.64,50530.0,131.361,131.3706,131.2266,131.2362,50530.0
2020-07-31 11:55:00,136.64,136.66,136.36,136.54,44202.0,131.2362,131.2554,130.9672,131.1401,44202.0
2020-07-31 12:00:00,136.52,136.57,136.28,136.38,35027.0,131.1209,131.1689,130.8904,130.9865,35027.0
2020-07-31 12:05:00,136.38,136.43,136.16,136.23,42760.0,130.9865,131.0345,130.7752,130.8424,42760.0
2020-07-31 12:10:00,136.25,136.35,136.2,136.23,43309.0,130.8616,130.9576,130.8136,130.8424,43309.0
2020-07-31 12:15:00,136.26,136.33,135.99,136.11,47432.0,130.8712,130.9384,130.6119,130.7271,47432.0
2020-07-31 12:20:00,136.1,136.22,136.05,136.17,32035.0,130.7175,130.8328,130.6695,130.7848,32035.0
2020-07-31 12:25:00,136.16,136.31,136.12,136.27,22189.0,130.7752,130.9192,130.7367,130.8808,22189.0
2020-07-31 12:30:00,136.27,136.27,135.92,135.93,15470.0,130.8808,130.8808,130.5447,130.5543,15470.0
2020-07-31 12:35:00,135.93,135.93,135.65,135.74,34827.0,130.5543,130.5543,130.2853,130.3718,34827.0
2020-07-31 12:40:00,135.76,135.88,135.72,135.83,13047.0,130.391,130.5062,130.3526,130.4582,13047.0
2020-07-31 12:45:00,135.83,135.84,135.64,135.74,19424.0,130.4582,130.4678,130.2757,130.3718,19424.0
2020-07-31 12:50:00,135.74,135.78,135.63,135.68,27185.0,130.3718,130.4102,130.2661,130.3141,27185.0
2020-07-31 12:55:00,135.64,135.71,135.49,135.69,34170.0,130.2757,130.343,130.1317,130.3237,34170.0
2020-07-31 13:00:00,135.67,135.87,135.64,135.84,38949.0,130.3045,130.4966,130.2757,130.4678,38949.0
2020-07-31 13:05:00,135.86,136.01,135.85,135.91,13826.0,130.487,130.6311,130.4774,130.535,13826.0
2020-07-31 13:10:00,135.9,136.04,135.87,135.89,24059.0,130.5254,130.6599,130.4966,130.5158,24059.0
2020-07-31 13:15:00,135.9,135.93,135.73,135.9,17902.0,130.5254,130.5543,130.3622,130.5254,17902.0
2020-07-31 13:20:00,135.92,136.12,135.92,136.12,9718.0,130.5447,130.7367,130.5447,130.7367,9718.0
2020-07-31 13:25:00,136.11,136.2,136.06,136.17,16153.0,130.7271,130.8136,130.6791,130.7848,16153.0
2020-07-31 13:30:00,136.14,136.2,135.98,136.0,19329.0,130.7559,130.8136,130.6023,130.6215,19329.0
2020-07-31 13:35:00,135.96,136.07,135.94,136.02,20984.0,130.5831,130.6887,130.5639,130.6407,20984.0
2020-07-31 13:40:00,136.05,136.18,136.03,136.11,27490.0,130.6695,130.7944,130.6503,130.7271,27490.0
2020-07-31 13:45:00,136.11,136.12,136.02,136.09,21578.0,130.7271,130.7367,130.6407,130.7079,21578.0
2020-07-31 13:50:00,136.1,136.15,135.99,136.03,20664.0,130.7175,130.7656,130.6119,130.6503,20664.0
2020-07-31 13:55:00,136.04,136.06,135.84,135.85,76206.0,130.6599,130.6791,130.4678,130.4774,76206.0
2020-07-31 14:00:00,135.85,136.02,135.83,135.95,27021.0,130.4774,130.6407,130.4582,130.5735,27021.0
2020-07-31 14:05:00,135.96,135.96,135.58,135.58,21998.0,130.5831,130.5831,130.2181,130.2181,21998.0
2020-07-31 14:10:00,135.57,135.69,135.57,135.64,14849.0,130.2085,130.3237,130.2085,130.2757,14849.0
2020-07-31 14:15:00,135.62,135.76,135.59,135.7,21968.0,130.2565,130.391,130.2277,130.3334,21968.0
2020-07-31 14:20:00,135.7,135.9,135.7,135.87,28639.0,130.3334,130.5254,130.3334,130.4966,28639.0
2020-07-31 14:25:00,135.87,135.96,135.86,135.96,53086.0,130.4966,130.5831,130.487,130.5831,53086.0
2020-07-31 14:30:00,135.96,136.06,135.92,136.0,21065.0,130.5831,130.6791,130.5447,130.6215,21065.0
2020-07-31 14:35:00,135.99,136.12,135.92,136.01,33796.0,130.6119,130.7367,130.5447,130.6311,33796.0
2020-07-31 14:40:00,136.0,136.17,135.91,136.17,38889.0,130.6215,130.7848,130.535,130.7848,38889.0
2020-07-31 14:45:00,136.13,136.26,136.12,136.14,34661.0,130.7463,130.8712,130.7367,130.7559,34661.0
2020-07-31 14:50:00,136.11,136.31,136.11,136.27,14242.0,130.7271,130.9192,130.7271,130.8808,14242.0
2020-07-31 14:55:00,136.28,136.37,136.25,136.31,25301.0,130.8904,130.9769,130.8616,130.9192,25301.0
2020-07-31 15:00:00,136.3,136.5,136.22,136.43,93828.0,130.9096,131.1017,130.8328,131.0345,93828.0
2020-07-31 15:05:00,136.43,136.48,136.28,136.35,74604.0,131.0345,131.0825,130.8904,130.9576,74604.0
2020-07-31 15:10:00,136.36,136.4,136.24,136.37,32421.0,130.9672,131.0057,130.852,130.9769,32421.0
2020-07-31 15:15:00,136.38,136.44,136.19,136.38,79420.0,130.9865,131.0441,130.804,130.9865,79420.0
2020-07-31 15:20:00,136.38,136.52,136.38,136.47,31950.0,130.9865,131.1209,130.9865,131.0729,31950.0
2020-07-31 15:25:00,136.46,136.48,136.33,136.39,43404.0,131.0633,131.0825,130.9384,130.9961,43404.0
2020-07-31 15:30:00,136.4,136.51,136.38,136.4,36966.0,131.0057,131.1113,130.9865,131.0057,36966.0
2020-07-31 15:35:00,136.42,136.53,136.41,136.41,40030.0,131.0249,131.1305,131.0153,131.0153,40030.0
2020-07-31 15:40:00,136.41,136.51,136.34,136.38,71128.0,131.0153,131.1113,130.948,130.9865,71128.0
2020-07-31 15:45:00,136.39,136.67,136.38,136.63,101348.0,130.9961,131.265,130.9865,131.2266,101348.0
2020-07-31 15:50:00,136.64,136.68,136.43,136.61,180066.0,131.2362,131.2746,131.0345,131.2074,180066.0
2020-07-31 15:55:00,136.61,137.03,136.61,136.94,272975.0,131.2074,131.6108,131.2074,131.5243,272975.0
2020-08-03 09:30:00,137.44,137.48,136.88,136.88,77231.0,132.0045,132.043,131.4667,131.4667,77231.0
2020-08-03 09:35:00,136.87,136.97,136.67,136.75,41627.0,131.4571,131.5531,131.265,131.3418,41627.0
2020-08-03 09:40:00,136.78,136.91,136.75,136.91,53786.0,131.3706,131.4955,131.3418,131.4955,53786.0
2020-08-03 09:45:00,136.92,136.93,136.58,136.58,56499.0,131.5051,131.5147,131.1785,131.1785,56499.0
2020-08-03 09:50:00,136.6,136.8,136.6,136.72,67004.0,131.1978,131.3898,131.1978,131.313,67004.0
2020-08-03 09:55:00,136.71,136.83,136.61,136.82,26804.0,131.3034,131.4187,131.2074,131.4091,26804.0
2020-08-03 10:00:00,136.84,137.11,136.84,137.01,46134.0,131.4283,131.6876,131.4283,131.5915,46134.0
2020-08-03 10:05:00,136.98,137.12,136.91,137.05,51017.0,131.5627,131.6972,131.4955,131.63,51017.0
2020-08-03 10:10:00,137.06,137.06,136.81,136.88,24232.0,131.6396,131.6396,131.3995,131.4667,24232.0
2020-08-03 10:15:00,136.88,136.93,136.81,136.93,20217.0,131.4667,131.5147,131.3995,131.5147,20217.0
2020-08-03 10:20:00,136.97,137.0,136.77,136.87,24290.0,131.5531,131.5819,131.361,131.4571,24290.0
2020-08-03 10:25:00,136.9,137.1,136.88,136.98,19361.0,131.4859,131.678,131.4667,131.5627,19361.0
2020-08-03 10:30:00,137.0,137.18,137.0,137.18,24247.0,131.5819,131.7548,131.5819,131.7548,24247.0
2020-08-03 10:35:00,137.19,137.26,137.19,137.22,13036.0,131.7644,131.8317,131.7644,131.7932,13036.0
2020-08-03 10:40:00,137.25,137.25,137.0,137.03,20797.0,131.8221,131.8221,131.5819,131.6108,20797.0
2020-08-03 10:45:00,137.03,137.05,136.63,136.63,38009.0,131.6108,131.63,131.2266,131.2266,38009.0
2020-08-03 10:50:00,136.63,136.74,136.61,136.72,17936.0,131.2266,131.3322,131.2074,131.313,17936.0
2020-08-03 10:55:00,136.71,136.77,136.54,136.62,51245.0,131.3034,131.361,131.1401,131.217,51245.0
2020-08-03 11:00:00,136.63,136.73,136.54,136.73,28000.0,131.2266,131.3226,131.1401,131.3226,28000.0
2020-08-03 11:05:00,136.73,136.82,136.67,136.81,15973.0,131.3226,131.4091,131.265,131.3995,15973.0
2020-08-03 11:10:00,136.81,136.86,136.75,136.82,23330.0,131.3995,131.4475,131.3418,131.4091,23330.0
2020-08-03 11:15:00,136.84,136.94,136.82,136.92,22948.0,131.4283,131.5243,131.4091,131.5051,22948.0
2020-08-03 11:20:00,136.93,137.02,136.91,136.92,15668.0,131.5147,131.6011,131.4955,131.5051,15668.0
2020-08-03 11:25:00,136.92,136.92,136.79,136.83,31136.0,131.5051,131.5051,131.3802,131.4187,31136.0
2020-08-03 11:30:00,136.83,136.95,136.82,136.88,9796.0,131.4187,131.5339,131.4091,131.4667,9796.0
2020-08-03 11:35:00,136.88,136.94,136.81,136.88,25895.0,131.4667,131.5243,131.3995,131.4667,25895.0
2020-08-03 11:40:00,136.91,137.04,136.88,137.03,27509.0,131.4955,131.6204,131.4667,131.6108,27509.0
2020-08-03 11:45:00,137.03,137.07,137.0,137.0,8486.0,131.6108,131.6492,131.5819,131.5819,8486.0
2020-08-03 11:50:00,136.99,137.01,136.94,136.99,10923.0,131.5723,131.5915,131.5243,131.5723,10923.0
2020-08-03 11:55:00,136.99,137.0,136.84,136.93,9102.0,131.5723,131.5819,131.4283,131.5147,9102.0
2020-08-03 12:00:00,136.92,136.94,136.82,136.84,12945.0,131.5051,131.5243,131.4091,131.4283,12945.0
2020-08-03 12:05:00,136.83,136.88,136.79,136.83,13569.0,131.4187,131.4667,131.3802,131.4187,13569.0
2020-08-03 12:10:00,136.85,136.9,136.75,136.9,14260.0,131.4379,131.4859,131.3418,131.4859,14260.0
2020-08-03 12:15:00,136.89,136.89,136.82,136.86,12165.0,131.4763,131.4763,131.4091,131.4475,12165.0
2020-08-03 12:20:00,136.88,136.89,136.81,136.83,10722.0,131.4667,131.4763,131.3995,131.4187,10722.0
2020-08-03 12:25:00,136.83,136.87,136.76,136.79,134572.0,131.4187,131.4571,131.3514,131.3802,134572.0
2020-08-03 12:30:00,136.78,136.87,136.77,136.85,8148.0,131.3706,131.4571,131.361,131.4379,8148.0
2020-08-03 12:35:00,136.84,136.92,136.83,136.91,8203.0,131.4283,131.5051,131.4187,131.4955,8203.0
2020-08-03 12:40:00,136.9,136.92,136.85,136.88,8636.0,131.4859,131.5051,131.4379,131.4667,8636.0
2020-08-03 12:45:00,136.89,136.98,136.88,136.97,11789.0,131.4763,131.5627,131.4667,131.5531,11789.0
2020-08-03 12:50:00,136.96,136.96,136.83,136.88,8411.0,131.5435,131.5435,131.4187,131.4667,8411.0
2020-08-03 12:55:00,136.89,136.9,136.85,136.87,10570.0,131.4763,131.4859,131.4379,131.4571,10570.0
2020-08-03 13:00:00,136.86,136.88,136.83,136.86,7065.0,131.4475,131.4667,131.4187,131.4475,7065.0
2020-08-03 13:05:00,136.86,136.86,136.79,136.83,5299.0,131.4475,131.4475,131.3802,131.4187,5299.0
2020-08-03 13:10:00,136.82,136.86,136.79,136.8,10039.0,131.4091,131.4475,131.3802,131.3898,10039.0
2020-08-03 13:15:00,136.79,136.84,136.72,136.81,21703.0,131.3802,131.4283,131.313,131.3995,21703.0
2020-08-03 13:20:00,136.82,136.89,136.82,136.89,14800.0,131.4091,131.4763,131.4091,131.4763,14800.0
2020-08-03 13:25:00,136.9,136.92,136.84,136.86,14537.0,131.4859,131.5051,131.4283,131.4475,14537.0
2020-08-03 13:30:00,136.87,136.89,136.83,136.87,8037.0,131.4571,131.4763,131.4187,131.4571,8037.0
2020-08-03 13:35:00,136.88,136.9,136.82,136.85,54497.0,131.4667,131.4859,131.4091,131.4379,54497.0
2020-08-03 13:40:00,136.85,136.88,136.76,136.79,18988.0,131.4379,131.4667,131.3514,131.3802,18988.0
2020-08-03 13:45:00,136.8,136.86,136.8,136.83,15687.0,131.3898,131.4475,131.3898,131.4187,15687.0
2020-08-03 13:50:00,136.83,136.9,136.82,136.87,17469.0,131.4187,131.4859,131.4091,131.4571,17469.0
2020-08-03 13:55:00,136.87,136.89,136.85,136.85,33637.0,131.4571,131.4763,131.4379,131.4379,33637.0
2020-08-03 14:00:00,136.85,136.92,136.82,136.9,25763.0,131.4379,131.5051,131.4091,131.4859,25763.0
2020-08-03 14:05:00,136.88,136.88,136.74,136.74,27842.0,131.4667,131.4667,131.3322,131.3322,27842.0
2020-08-03 14:10:00,136.74,136.93,136.73,136.92,24603.0,131.3322,131.5147,131.3226,131.5051,24603.0
2020-08-03 14:15:00,136.92,136.99,136.9,136.99,27412.0,131.5051,131.5723,131.4859,131.5723,27412.0
2020-08-03 14:20:00,136.98,137.06,136.97,136.98,17729.0,131.5627,131.6396,131.5531,131.5627,17729.0
2020-08-03 14:25:00,136.96,137.02,136.94,137.0,13290.0,131.5435,131.6011,131.5243,131.5819,13290.0
2020-08-03 14:30:00,137.01,137.16,137.01,137.1,11508.0,131.5915,131.7356,131.5915,131.678,11508.0
2020-08-03 14:35:00,137.1,137.17,137.05,137.12,20495.0,131.678,131.7452,131.63,131.6972,20495.0
2020-08-03 14:40:00,137.13,137.15,137.08,137.13,16948.0,131.7068,131.726,131.6588,131.7068,16948.0
2020-08-03 14:45:00,137.13,137.14,137.01,137.01,25805.0,131.7068,131.7164,131.5915,131.5915,25805.0
2020-08-03 14:50:00,137.0,137.04,136.97,136.97,14096.0,131.5819,131.6204,131.5531,131.5531,14096.0
2020-08-03 14:55:00,136.97,137.04,136.96,137.0,52759.0,131.5531,131.6204,131.5435,131.5819,52759.0
2020-08-03 15:00:00,136.99,137.06,136.98,137.0,34590.0,131.5723,131.6396,131.5627,131.5819,34590.0
2020-08-03 15:05:00,137.02,137.07,136.94,137.03,17505.0,131.6011,131.6492,131.5243,131.6108,17505.0
2020-08-03 15:10:00,137.06,137.1,136.99,137.04,36095.0,131.6396,131.678,131.5723,131.6204,36095.0
2020-08-03 15:15:00,137.06,137.08,136.85,136.86,48036.0,131.6396,131.6588,131.4379,131.4475,48036.0
2020-08-03 15:20:00,136.87,136.88,136.83,136.85,23382.0,131.4571,131.4667,131.4187,131.4379,23382.0
2020-08-03 15:25:00,136.88,136.9,136.76,136.78,23712.0,131.4667,131.4859,131.3514,131.3706,23712.0
2020-08-03 15:30:00,136.79,136.86,136.55,136.66,56924.0,131.3802,131.4475,131.1497,131.2554,56924.0
2020-08-03 15:35:00,136.65,136.8,136.65,136.8,29538.0,131.2458,131.3898,131.2458,131.3898,29538.0
2020-08-03 15:40:00,136.79,136.94,136.77,136.91,55564.0,131.3802,131.5243,131.361,131.4955,55564.0
2020-08-03 15:45:00,136.91,136.95,136.85,136.87,45864.0,131.4955,131.5339,131.4379,131.4571,45864.0
2020-08-03 15:50:00,136.88,136.92,136.67,136.91,63247.0,131.4667,131.5051,131.265,131.4955,63247.0
2020-08-03 15:55:00,136.91,136.92,136.69,136.76,203082.0,131.4955,131.5051,131.2842,131.3514,203082.0
2020-08-04 09:30:00,136.44,136.84,136.42,136.78,61788.0,131.0441,131.4283,131.0249,131.3706,61788.0
2020-08-04 09:35:00,136.78,136.79,136.58,136.67,25595.0,131.3706,131.3802,131.1785,131.265,25595.0
2020-08-04 09:40:00,136.7,137.03,136.66,137.02,25475.0,131.2938,131.6108,131.2554,131.6011,25475.0
2020-08-04 09:45:00,137.03,137.1,136.98,137.08,29222.0,131.6108,131.678,131.5627,131.6588,29222.0
2020-08-04 09:50:00,137.08,137.21,137.04,137.05,36204.0,131.6588,131.7836,131.6204,131.63,36204.0
2020-08-04 09:55:00,137.06,137.16,137.03,137.06,27225.0,131.6396,131.7356,131.6108,131.6396,27225.0
2020-08-04 10:00:00,137.07,137.34,137.0,137.18,38288.0,131.6492,131.9085,131.5819,131.7548,38288.0
2020-08-04 10:05:00,137.18,137.41,137.09,137.39,29158.0,131.7548,131.9757,131.6684,131.9565,29158.0
2020-08-04 10:10:00,137.39,137.57,137.33,137.51,20791.0,131.9565,132.1294,131.8989,132.0718,20791.0
2020-08-04 10:15:00,137.52,137.62,137.45,137.5,29511.0,132.0814,132.1774,132.0141,132.0622,29511.0
2020-08-04 10:20:00,137.49,137.49,137.33,137.34,28935.0,132.0526,132.0526,131.8989,131.9085,28935.0
2020-08-04 10:25:00,137.36,137.38,137.2,137.24,26125.0,131.9277,131.9469,131.774,131.8124,26125.0
2020-08-04 10:30:00,137.25,137.31,137.15,137.21,21663.0,131.8221,131.8797,131.726,131.7836,21663.0
2020-08-04 10:35:00,137.2,137.21,137.12,137.15,31776.0,131.774,131.7836,131.6972,131.726,31776.0
2020-08-04 10:40:00,137.15,137.3,137.09,137.27,21454.0,131.726,131.8701,131.6684,131.8413,21454.0
2020-08-04 10:45:00,137.28,137.34,137.21,137.32,19220.0,131.8509,131.9085,131.7836,131.8893,19220.0
2020-08-04 10:50:00,137.28,137.49,137.28,137.45,32828.0,131.8509,132.0526,131.8509,132.0141,32828.0
2020-08-04 10:55:00,137.45,137.46,137.31,137.34,35601.0,132.0141,132.0237,131.8797,131.9085,35601.0
2020-08-04 11:00:00,137.34,137.41,137.33,137.37,26919.0,131.9085,131.9757,131.8989,131.9373,26919.0
2020-08-04 11:05:00,137.36,137.42,137.32,137.38,21226.0,131.9277,131.9853,131.8893,131.9469,21226.0
2020-08-04 11:10:00,137.35,137.56,137.35,137.52,27247.0,131.9181,132.1198,131.9181,132.0814,27247.0
2020-08-04 11:15:00,137.5,137.53,137.42,137.51,12526.0,132.0622,132.091,131.9853,132.0718,12526.0
2020-08-04 11:20:00,137.52,137.53,137.21,137.25,48613.0,132.0814,132.091,131.7836,131.8221,48613.0
2020-08-04 11:25:00,137.31,137.45,137.22,137.4,13975.0,131.8797,132.0141,131.7932,131.9661,13975.0
2020-08-04 11:30:00,137.38,137.41,137.31,137.39,23745.0,131.9469,131.9757,131.8797,131.9565,23745.0
2020-08-04 11:35:00,137.39,137.4,137.3,137.31,21233.0,131.9565,131.9661,131.8701,131.8797,21233.0
2020-08-04 11:40:00,137.29,137.49,137.29,137.49,7717.0,131.8605,132.0526,131.8605,132.0526,7717.0
2020-08-04 11:45:00,137.48,137.48,137.35,137.4,16443.0,132.043,132.043,131.9181,131.9661,16443.0
2020-08-04 11:50:00,137.42,137.6,137.42,137.57,15410.0,131.9853,132.1582,131.9853,132.1294,15410.0
2020-08-04 11:55:00,137.54,137.59,137.51,137.51,13441.0,132.1006,132.1486,132.0718,132.0718,13441.0
2020-08-04 12:00:00,137.52,137.55,137.37,137.38,23471.0,132.0814,132.1102,131.9373,131.9469,23471.0
2020-08-04 12:05:00,137.38,137.38,137.14,137.18,17235.0,131.9469,131.9469,131.7164,131.7548,17235.0
2020-08-04 12:10:00,137.19,137.24,137.01,137.01,21544.0,131.7644,131.8124,131.5915,131.5915,21544.0
2020-08-04 12:15:00,137.03,137.08,137.0,137.03,32784.0,131.6108,131.6588,131.5819,131.6108,32784.0
2020-08-04 12:20:00,137.04,137.09,136.99,137.08,29476.0,131.6204,131.6684,131.5723,131.6588,29476.0
2020-08-04 12:25:00,137.08,137.2,137.08,137.2,12236.0,131.6588,131.774,131.6588,131.774,12236.0
2020-08-04 12:30:00,137.18,137.3,137.18,137.29,17812.0,131.7548,131.8701,131.7548,131.8605,17812.0
2020-08-04 12:35:00,137.27,137.3,137.22,137.22,13942.0,131.8413,131.8701,131.7932,131.7932,13942.0
2020-08-04 12:40:00,137.23,137.24,137.14,137.17,16412.0,131.8028,131.8124,131.7164,131.7452,16412.0
2020-08-04 12:45:00,137.17,137.23,137.1,137.1,19772.0,131.7452,131.8028,131.678,131.678,19772.0
2020-08-04 12:50:00,137.09,137.17,137.03,137.03,11506.0,131.6684,131.7452,131.6108,131.6108,11506.0
2020-08-04 12:55:00,137.02,137.09,136.95,137.05,26999.0,131.6011,131.6684,131.5339,131.63,26999.0
2020-08-04 13:00:00,137.05,137.05,136.92,136.94,14549.0,131.63,131.63,131.5051,131.5243,14549.0
2020-08-04 13:05:00,136.95,137.1,136.95,137.07,13407.0,131.5339,131.678,131.5339,131.6492,13407.0
2020-08-04 13:10:00,137.06,137.31,137.06,137.31,19101.0,131.6396,131.8797,131.6396,131.8797,19101.0
2020-08-04 13:15:00,137.31,137.46,137.29,137.43,14700.0,131.8797,132.0237,131.8605,131.9949,14700.0
2020-08-04 13:20:00,137.42,137.43,137.35,137.36,14045.0,131.9853,131.9949,131.9181,131.9277,14045.0
2020-08-04 13:25:00,137.34,137.34,137.21,137.22,17168.0,131.9085,131.9085,131.7836,131.7932,17168.0
2020-08-04 13:30:00,137.24,137.28,137.21,137.21,10631.0,131.8124,131.8509,131.7836,131.7836,10631.0
2020-08-04 13:35:00,137.2,137.29,137.18,137.29,13400.0,131.774,131.8605,131.7548,131.8605,13400.0
2020-08-04 13:40:00,137.3,137.32,137.25,137.29,9260.0,131.8701,131.8893,131.8221,131.8605,9260.0
2020-08-04 13:45:00,137.28,137.32,137.19,137.19,15933.0,131.8509,131.8893,131.7644,131.7644,15933.0
2020-08-04 13:50:00,137.19,137.34,137.19,137.34,16504.0,131.7644,131.9085,131.7644,131.9085,16504.0
2020-08-04 13:55:00,137.35,137.37,137.32,137.34,11511.0,131.9181,131.9373,131.8893,131.9085,11511.0
2020-08-04 14:00:00,137.34,137.44,137.34,137.41,31173.0,131.9085,132.0045,131.9085,131.9757,31173.0
2020-08-04 14:05:00,137.42,137.42,137.31,137.36,21389.0,131.9853,131.9853,131.8797,131.9277,21389.0
2020-08-04 14:10:00,137.36,137.4,137.3,137.33,12996.0,131.9277,131.9661,131.8701,131.8989,12996.0
2020-08-04 14:15:00,137.34,137.46,137.31,137.34,219263.0,131.9085,132.0237,131.8797,131.9085,219263.0
2020-08-04 14:20:00,137.34,137.35,137.23,137.26,19076.0,131.9085,131.9181,131.8028,131.8317,19076.0
2020-08-04 14:25:00,137.25,137.25,137.07,137.08,15699.0,131.8221,131.8221,131.6492,131.6588,15699.0
2020-08-04 14:30:00,137.05,137.07,136.86,136.9,44352.0,131.63,131.6492,131.4475,131.4859,44352.0
2020-08-04 14:35:00,136.89,136.92,136.82,136.85,14097.0,131.4763,131.5051,131.4091,131.4379,14097.0
2020-08-04 14:40:00,136.82,137.0,136.82,137.0,16457.0,131.4091,131.5819,131.4091,131.5819,16457.0
2020-08-04 14:45:00,137.0,137.07,136.99,137.07,20405.0,131.5819,131.6492,131.5723,131.6492,20405.0
2020-08-04 14:50:00,137.08,137.18,137.04,137.17,13834.0,131.6588,131.7548,131.6204,131.7452,13834.0
2020-08-04 14:55:00,137.17,137.24,137.13,137.22,14310.0,131.7452,131.8124,131.7068,131.7932,14310.0
2020-08-04 15:00:00,137.21,137.23,137.15,137.22,10190.0,131.7836,131.8028,131.726,131.7932,10190.0
2020-08-04 15:05:00,137.2,137.25,137.15,137.19,11070.0,131.774,131.8221,131.726,131.7644,11070.0
2020-08-04 15:10:00,137.19,137.3,137.16,137.28,17001.0,131.7644,131.8701,131.7356,131.8509,17001.0
2020-08-04 15:15:00,137.26,137.35,137.19,137.35,13810.0,131.8317,131.9181,131.7644,131.9181,13810.0
2020-08-04 15:20:00,137.37,137.49,137.33,137.49,20747.0,131.9373,132.0526,131.8989,132.0526,20747.0
2020-08-04 15:25:00,137.49,137.52,137.37,137.41,25604.0,132.0526,132.0814,131.9373,131.9757,25604.0
2020-08-04 15:30:00,137.41,137.48,137.27,137.39,24262.0,131.9757,132.043,131.8413,131.9565,24262.0
2020-08-04 15:35:00,137.4,137.5,137.33,137.48,29682.0,131.9661,132.0622,131.8989,132.043,29682.0
2020-08-04 15:40:00,137.49,137.51,137.43,137.47,16329.0,132.0526,132.0718,131.9949,132.0334,16329.0
2020-08-04 15:45:00,137.47,137.51,137.39,137.47,28753.0,132.0334,132.0718,131.9565,132.0334,28753.0
2020-08-04 15:50:00,137.46,137.55,137.41,137.51,35074.0,132.0237,132.1102,131.9757,132.0718,35074.0
2020-08-04 15:55:00,137.52,137.85,137.52,137.81,205651.0,132.0814,132.3983,132.0814,132.3599,205651.0
2020-08-05 09:30:00,138.35,138.51,138.3,138.37,32528.0,132.8785,133.0322,132.8305,132.8978,32528.0
2020-08-05 09:35:00,138.38,138.64,138.34,138.6,27980.0,132.9074,133.1571,132.8689,133.1187,27980.0
2020-08-05 09:40:00,138.55,138.55,138.29,138.29,26090.0,133.0706,133.0706,132.8209,132.8209,26090.0
2020-08-05 09:45:00,138.36,138.4,138.13,138.19,26616.0,132.8882,132.9266,132.6672,132.7249,26616.0
2020-08-05 09:50:00,138.2,138.35,138.16,138.34,17520.0,132.7345,132.8785,132.6961,132.8689,17520.0
2020-08-05 09:55:00,138.35,138.58,138.33,138.56,13716.0,132.8785,133.0995,132.8593,133.0802,13716.0
2020-08-05 10:00:00,138.59,138.66,138.54,138.59,13891.0,133.1091,133.1763,133.061,133.1091,13891.0
2020-08-05 10:05:00,138.61,138.65,138.48,138.53,13933.0,133.1283,133.1667,133.0034,133.0514,13933.0
2020-08-05 10:10:00,138.54,138.65,138.44,138.44,14598.0,133.061,133.1667,132.965,132.965,14598.0
2020-08-05 10:15:00,138.43,138.44,138.32,138.33,9650.0,132.9554,132.965,132.8497,132.8593,9650.0
2020-08-05 10:20:00,138.34,138.45,138.33,138.41,10941.0,132.8689,132.9746,132.8593,132.9362,10941.0
2020-08-05 10:25:00,138.42,138.46,138.35,138.42,19861.0,132.9458,132.9842,132.8785,132.9458,19861.0
2020-08-05 10:30:00,138.44,138.46,138.35,138.43,15936.0,132.965,132.9842,132.8785,132.9554,15936.0
2020-08-05 10:35:00,138.43,138.59,138.43,138.55,15009.0,132.9554,133.1091,132.9554,133.0706,15009.0
2020-08-05 10:40:00,138.54,138.82,138.53,138.81,10984.0,133.061,133.33,133.0514,133.3204,10984.0
2020-08-05 10:45:00,138.83,138.85,138.77,138.83,20586.0,133.3396,133.3588,133.2819,133.3396,20586.0
2020-08-05 10:50:00,138.84,138.88,138.78,138.79,19126.0,133.3492,133.3876,133.2915,133.3011,19126.0
2020-08-05 10:55:00,138.8,138.87,138.72,138.85,25160.0,133.3108,133.378,133.2339,133.3588,25160.0
2020-08-05 11:00:00,138.88,139.1,138.87,139.04,33304.0,133.3876,133.5989,133.378,133.5413,33304.0
2020-08-05 11:05:00,139.02,139.14,139.02,139.13,10479.0,133.5221,133.6373,133.5221,133.6277,10479.0
2020-08-05 11:10:00,139.12,139.14,138.92,139.0,11369.0,133.6181,133.6373,133.426,133.5028,11369.0
2020-08-05 11:15:00,139.01,139.06,138.93,139.0,11354.0,133.5124,133.5605,133.4356,133.5028,11354.0
2020-08-05 11:20:00,139.04,139.07,138.95,138.97,10182.0,133.5413,133.5701,133.4548,133.474,10182.0
2020-08-05 11:25:00,138.99,139.03,138.86,138.93,55369.0,133.4932,133.5317,133.3684,133.4356,55369.0
2020-08-05 11:30:00,138.9,139.03,138.9,139.02,12838.0,133.4068,133.5317,133.4068,133.5221,12838.0
2020-08-05 11:35:00,139.01,139.04,138.95,139.03,12896.0,133.5124,133.5413,133.4548,133.5317,12896.0
2020-08-05 11:40:00,139.02,139.05,138.83,138.87,82506.0,133.5221,133.5509,133.3396,133.378,82506.0
2020-08-05 11:45:00,138.87,138.9,138.82,138.85,43342.0,133.378,133.4068,133.33,133.3588,43342.0
2020-08-05 11:50:00,138.84,138.87,138.71,138.79,17617.0,133.3492,133.378,133.2243,133.3011,17617.0
2020-08-05 11:55:00,138.81,138.93,138.81,138.84,8833.0,133.3204,133.4356,133.3204,133.3492,8833.0
2020-08-05 12:00:00,138.83,138.92,138.83,138.87,35595.0,133.3396,133.426,133.3396,133.378,35595.0
2020-08-05 12:05:00,138.85,138.89,138.8,138.86,156547.0,133.3588,133.3972,133.3108,133.3684,156547.0
2020-08-05 12:10:00,138.87,138.94,138.82,138.9,6240.0,133.378,133.4452,133.33,133.4068,6240.0
2020-08-05 12:15:00,138.91,138.95,138.89,138.89,15312.0,133.4164,133.4548,133.3972,133.3972,15312.0
2020-08-05 12:20:00,138.89,138.89,138.75,138.76,16517.0,133.3972,133.3972,133.2627,133.2723,16517.0
2020-08-05 12:25:00,138.75,138.75,138.62,138.65,16707.0,133.2627,133.2627,133.1379,133.1667,16707.0
2020-08-05 12:30:00,138.65,138.78,138.62,138.78,18298.0,133.1667,133.2915,133.1379,133.2915,18298.0
2020-08-05 12:35:00,138.79,138.83,138.67,138.81,19988.0,133.3011,133.3396,133.1859,133.3204,19988.0
2020-08-05 12:40:00,138.8,138.86,138.8,138.8,14929.0,133.3108,133.3684,133.3108,133.3108,14929.0
2020-08-05 12:45:00,138.81,138.92,138.81,138.87,5130.0,133.3204,133.426,133.3204,133.378,5130.0
2020-08-05 12:50:00,138.87,138.93,138.87,138.93,5447.0,133.378,133.4356,133.378,133.4356,5447.0
2020-08-05 12:55:00,138.94,138.94,138.83,138.88,15725.0,133.4452,133.4452,133.3396,133.3876,15725.0
2020-08-05 13:00:00,138.88,138.92,138.86,138.86,11412.0,133.3876,133.426,133.3684,133.3684,11412.0
2020-08-05 13:05:00,138.84,138.87,138.81,138.86,18158.0,133.3492,133.378,133.3204,133.3684,18158.0
2020-08-05 13:10:00,138.88,138.91,138.84,138.91,11327.0,133.3876,133.4164,133.3492,133.4164,11327.0
2020-08-05 13:15:00,138.93,138.97,138.93,138.96,7244.0,133.4356,133.474,133.4356,133.4644,7244.0
2020-08-05 13:20:00,138.95,138.96,138.9,138.96,11425.0,133.4548,133.4644,133.4068,133.4644,11425.0
2020-08-05 13:25:00,138.96,139.06,138.96,139.03,6908.0,133.4644,133.5605,133.4644,133.5317,6908.0
2020-08-05 13:30:00,139.04,139.1,139.0,139.1,14927.0,133.5413,133.5989,133.5028,133.5989,14927.0
2020-08-05 13:35:00,139.11,139.13,139.02,139.08,8633.0,133.6085,133.6277,133.5221,133.5797,8633.0
2020-08-05 13:40:00,139.09,139.14,139.06,139.07,10631.0,133.5893,133.6373,133.5605,133.5701,10631.0
2020-08-05 13:45:00,139.08,139.08,139.04,139.07,7493.0,133.5797,133.5797,133.5413,133.5701,7493.0
2020-08-05 13:50:00,139.08,139.13,139.06,139.11,16933.0,133.5797,133.6277,133.5605,133.6085,16933.0
2020-08-05 13:55:00,139.11,139.17,139.11,139.15,9020.0,133.6085,133.6661,133.6085,133.6469,9020.0
2020-08-05 14:00:00,139.16,139.24,139.16,139.23,12254.0,133.6565,133.7334,133.6565,133.7237,12254.0
2020-08-05 14:05:00,139.24,139.27,139.19,139.21,25272.0,133.7334,133.7622,133.6853,133.7045,25272.0
2020-08-05 14:10:00,139.22,139.22,139.15,139.15,10606.0,133.7141,133.7141,133.6469,133.6469,10606.0
2020-08-05 14:15:00,139.15,139.21,139.15,139.18,6235.0,133.6469,133.7045,133.6469,133.6757,6235.0
2020-08-05 14:20:00,139.17,139.25,139.16,139.23,5615.0,133.6661,133.743,133.6565,133.7237,5615.0
2020-08-05 14:25:00,139.25,139.3,139.25,139.3,5859.0,133.743,133.791,133.743,133.791,5859.0
2020-08-05 14:30:00,139.3,139.31,139.25,139.31,13965.0,133.791,133.8006,133.743,133.8006,13965.0
2020-08-05 14:35:00,139.29,139.33,139.28,139.29,9303.0,133.7814,133.8198,133.7718,133.7814,9303.0
2020-08-05 14:40:00,139.27,139.27,139.17,139.17,24207.0,133.7622,133.7622,133.6661,133.6661,24207.0
2020-08-05 14:45:00,139.2,139.28,139.19,139.28,14703.0,133.6949,133.7718,133.6853,133.7718,14703.0
2020-08-05 14:50:00,139.27,139.27,139.18,139.19,23856.0,133.7622,133.7622,133.6757,133.6853,23856.0
2020-08-05 14:55:00,139.18,139.24,139.14,139.24,12226.0,133.6757,133.7334,133.6373,133.7334,12226.0
2020-08-05 15:00:00,139.24,139.33,139.22,139.32,12264.0,133.7334,133.8198,133.7141,133.8102,12264.0
2020-08-05 15:05:00,139.33,139.34,139.16,139.16,25414.0,133.8198,133.8294,133.6565,133.6565,25414.0
2020-08-05 15:10:00,139.16,139.28,139.13,139.28,30763.0,133.6565,133.7718,133.6277,133.7718,30763.0
2020-08-05 15:15:00,139.28,139.34,139.27,139.34,21264.0,133.7718,133.8294,133.7622,133.8294,21264.0
2020-08-05 15:20:00,139.32,139.43,139.31,139.43,24148.0,133.8102,133.9158,133.8006,133.9158,24148.0
2020-08-05 15:25:00,139.42,139.43,139.31,139.38,38231.0,133.9062,133.9158,133.8006,133.8678,38231.0
2020-08-05 15:30:00,139.38,139.45,139.32,139.44,22148.0,133.8678,133.935,133.8102,133.9254,22148.0
2020-08-05 15:35:00,139.45,139.53,139.4,139.41,21273.0,133.935,134.0119,133.887,133.8966,21273.0
2020-08-05 15:40:00,139.42,139.45,139.21,139.24,62771.0,133.9062,133.935,133.7045,133.7334,62771.0
2020-08-05 15:45:00,139.23,139.34,139.18,139.18,46759.0,133.7237,133.8294,133.6757,133.6757,46759.0
2020-08-05 15:50:00,139.15,139.46,139.12,139.44,81949.0,133.6469,133.9447,133.6181,133.9254,81949.0
2020-08-05 15:55:00,139.43,139.56,139.39,139.47,261913.0,133.9158,134.0407,133.8774,133.9543,261913.0
2020-08-06 09:30:00,138.99,139.2,138.93,138.96,38021.0,133.4932,133.6949,133.4356,133.4644,38021.0
2020-08-06 09:35:00,139.01,139.04,138.79,138.93,24102.0,133.5124,133.5413,133.3011,133.4356,24102.0
2020-08-06 09:40:00,138.91,139.12,138.87,139.0,21833.0,133.4164,133.6181,133.378,133.5028,21833.0
2020-08-06 09:45:00,139.02,139.05,138.89,138.97,38048.0,133.5221,133.5509,133.3972,133.474,38048.0
2020-08-06 09:50:00,138.99,139.36,138.89,139.32,43164.0,133.4932,133.8486,133.3972,133.8102,43164.0
2020-08-06 09:55:00,139.3,139.62,139.24,139.6,46464.0,133.791,134.0983,133.7334,134.0791,46464.0
2020-08-06 10:00:00,139.6,139.61,139.46,139.6,23546.0,134.0791,134.0887,133.9447,134.0791,23546.0
2020-08-06 10:05:00,139.53,139.63,139.47,139.61,33253.0,134.0119,134.1079,133.9543,134.0887,33253.0
2020-08-06 10:10:00,139.63,139.76,139.57,139.63,32446.0,134.1079,134.2328,134.0503,134.1079,32446.0
2020-08-06 10:15:00,139.66,139.67,139.54,139.6,22598.0,134.1367,134.1463,134.0215,134.0791,22598.0
2020-08-06 10:20:00,139.61,139.92,139.59,139.91,15279.0,134.0887,134.3865,134.0695,134.3769,15279.0
2020-08-06 10:25:00,139.91,139.93,139.79,139.83,21364.0,134.3769,134.3961,134.2616,134.3,21364.0
2020-08-06 10:30:00,139.85,139.97,139.83,139.9,15477.0,134.3192,134.4345,134.3,134.3672,15477.0
2020-08-06 10:35:00,139.92,140.04,139.82,139.85,23757.0,134.3865,134.5017,134.2904,134.3192,23757.0
2020-08-06 10:40:00,139.82,139.82,139.43,139.47,34380.0,134.2904,134.2904,133.9158,133.9543,34380.0
2020-08-06 10:45:00,139.47,139.61,139.47,139.53,17592.0,133.9543,134.0887,133.9543,134.0119,17592.0
2020-08-06 10:50:00,139.53,139.54,139.32,139.44,15643.0,134.0119,134.0215,133.8102,133.9254,15643.0
2020-08-06 10:55:00,139.47,139.67,139.45,139.66,11758.0,133.9543,134.1463,133.935,134.1367,11758.0
2020-08-06 11:00:00,139.62,139.65,139.53,139.56,12399.0,134.0983,134.1271,134.0119,134.0407,12399.0
2020-08-06 11:05:00,139.58,139.66,139.56,139.61,14235.0,134.0599,134.1367,134.0407,134.0887,14235.0
2020-08-06 11:10:00,139.63,139.64,139.51,139.6,8336.0,134.1079,134.1175,133.9927,134.0791,8336.0
2020-08-06 11:15:00,139.58,139.67,139.58,139.62,6212.0,134.0599,134.1463,134.0599,134.0983,6212.0
2020-08-06 11:20:00,139.64,139.68,139.58,139.58,13927.0,134.1175,134.156,134.0599,134.0599,13927.0
2020-08-06 11:25:00,139.58,139.58,139.44,139.44,25982.0,134.0599,134.0599,133.9254,133.9254,25982.0
2020-08-06 11:30:00,139.43,139.58,139.42,139.53,16300.0,133.9158,134.0599,133.9062,134.0119,16300.0
2020-08-06 11:35:00,139.52,139.53,139.41,139.41,11672.0,134.0023,134.0119,133.8966,133.8966,11672.0
2020-08-06 11:40:00,139.42,139.44,139.31,139.34,16960.0,133.9062,133.9254,133.8006,133.8294,16960.0
2020-08-06 11:45:00,139.35,139.42,139.31,139.38,19827.0,133.839,133.9062,133.8006,133.8678,19827.0
2020-08-06 11:50:00,139.37,139.44,139.31,139.32,18524.0,133.8582,133.9254,133.8006,133.8102,18524.0
2020-08-06 11:55:00,139.33,139.37,139.28,139.34,16090.0,133.8198,133.8582,133.7718,133.8294,16090.0
2020-08-06 12:00:00,139.34,139.39,139.3,139.34,9042.0,133.8294,133.8774,133.791,133.8294,9042.0
2020-08-06 12:05:00,139.35,139.37,139.3,139.31,9917.0,133.839,133.8582,133.791,133.8006,9917.0
2020-08-06 12:10:00,139.31,139.43,139.24,139.41,22594.0,133.8006,133.9158,133.7334,133.8966,22594.0
2020-08-06 12:15:00,139.41,139.44,139.32,139.35,14821.0,133.8966,133.9254,133.8102,133.839,14821.0
2020-08-06 12:20:00,139.35,139.44,139.34,139.4,20168.0,133.839,133.9254,133.8294,133.887,20168.0
2020-08-06 12:25:00,139.39,139.42,139.34,139.41,11866.0,133.8774,133.9062,133.8294,133.8966,11866.0
2020-08-06 12:30:00,139.42,139.45,139.36,139.37,6840.0,133.9062,133.935,133.8486,133.8582,6840.0
2020-08-06 12:35:00,139.39,139.49,139.35,139.49,8892.0,133.8774,133.9735,133.839,133.9735,8892.0
2020-08-06 12:40:00,139.49,139.55,139.45,139.55,7422.0,133.9735,134.0311,133.935,134.0311,7422.0
2020-08-06 12:45:00,139.55,139.55,139.43,139.47,9811.0,134.0311,134.0311,133.9158,133.9543,9811.0
2020-08-06 12:50:00,139.49,139.51,139.43,139.45,25629.0,133.9735,133.9927,133.9158,133.935,25629.0
2020-08-06 12:55:00,139.45,139.55,139.43,139.55,9909.0,133.935,134.0311,133.9158,134.0311,9909.0
2020-08-06 13:00:00,139.54,139.58,139.53,139.57,8584.0,134.0215,134.0599,134.0119,134.0503,8584.0
2020-08-06 13:05:00,139.57,139.57,139.5,139.51,14376.0,134.0503,134.0503,133.9831,133.9927,14376.0
2020-08-06 13:10:00,139.53,139.54,139.51,139.51,9469.0,134.0119,134.0215,133.9927,133.9927,9469.0
2020-08-06 13:15:00,139.5,139.54,139.47,139.52,15524.0,133.9831,134.0215,133.9543,134.0023,15524.0
2020-08-06 13:20:00,139.52,139.55,139.51,139.55,10545.0,134.0023,134.0311,133.9927,134.0311,10545.0
2020-08-06 13:25:00,139.53,139.54,139.48,139.51,9660.0,134.0119,134.0215,133.9639,133.9927,9660.0
2020-08-06 13:30:00,139.51,139.57,139.47,139.5,15737.0,133.9927,134.0503,133.9543,133.9831,15737.0
2020-08-06 13:35:00,139.51,139.55,139.5,139.52,9204.0,133.9927,134.0311,133.9831,134.0023,9204.0
2020-08-06 13:40:00,139.53,139.6,139.53,139.59,10350.0,134.0119,134.0791,134.0119,134.0695,10350.0
2020-08-06 13:45:00,139.59,139.64,139.55,139.64,17647.0,134.0695,134.1175,134.0311,134.1175,17647.0
2020-08-06 13:50:00,139.64,139.71,139.62,139.64,22631.0,134.1175,134.1848,134.0983,134.1175,22631.0
2020-08-06 13:55:00,139.63,139.63,139.57,139.62,14832.0,134.1079,134.1079,134.0503,134.0983,14832.0
2020-08-06 14:00:00,139.63,139.96,139.62,139.96,29230.0,134.1079,134.4249,134.0983,134.4249,29230.0
2020-08-06 14:05:00,139.97,140.0,139.9,140.0,33743.0,134.4345,134.4633,134.3672,134.4633,33743.0
2020-08-06 14:10:00,140.01,140.08,139.93,140.07,21332.0,134.4729,134.5401,134.3961,134.5305,21332.0
2020-08-06 14:15:00,140.07,140.14,140.04,140.07,19834.0,134.5305,134.5978,134.5017,134.5305,19834.0
2020-08-06 14:20:00,140.08,140.16,140.08,140.1,17621.0,134.5401,134.617,134.5401,134.5593,17621.0
2020-08-06 14:25:00,140.09,140.16,140.06,140.13,19373.0,134.5497,134.617,134.5209,134.5882,19373.0
2020-08-06 14:30:00,140.13,140.27,140.13,140.2,23746.0,134.5882,134.7226,134.5882,134.6554,23746.0
2020-08-06 14:35:00,140.19,140.3,140.18,140.3,11081.0,134.6458,134.7514,134.6362,134.7514,11081.0
2020-08-06 14:40:00,140.29,140.38,140.26,140.36,21084.0,134.7418,134.8283,134.713,134.8091,21084.0
2020-08-06 14:45:00,140.36,140.36,140.28,140.32,12104.0,134.8091,134.8091,134.7322,134.7706,12104.0
2020-08-06 14:50:00,140.33,140.38,140.33,140.36,11181.0,134.7802,134.8283,134.7802,134.8091,11181.0
2020-08-06 14:55:00,140.35,140.41,140.31,140.31,23041.0,134.7995,134.8571,134.761,134.761,23041.0
2020-08-06 15:00:00,140.32,140.36,140.19,140.27,30404.0,134.7706,134.8091,134.6458,134.7226,30404.0
2020-08-06 15:05:00,140.26,140.31,140.2,140.23,31223.0,134.713,134.761,134.6554,134.6842,31223.0
2020-08-06 15:10:00,140.24,140.33,140.17,140.2,22050.0,134.6938,134.7802,134.6266,134.6554,22050.0
2020-08-06 15:15:00,140.2,140.39,140.19,140.38,25700.0,134.6554,134.8379,134.6458,134.8283,25700.0
2020-08-06 15:20:00,140.38,140.41,140.28,140.28,26557.0,134.8283,134.8571,134.7322,134.7322,26557.0
2020-08-06 15:25:00,140.28,140.29,140.18,140.27,22337.0,134.7322,134.7418,134.6362,134.7226,22337.0
2020-08-06 15:30:00,140.29,140.39,140.28,140.3,32926.0,134.7418,134.8379,134.7322,134.7514,32926.0
2020-08-06 15:35:00,140.3,140.47,140.26,140.43,30225.0,134.7514,134.9147,134.713,134.8763,30225.0
2020-08-06 15:40:00,140.43,140.46,140.28,140.28,25128.0,134.8763,134.9051,134.7322,134.7322,25128.0
2020-08-06 15:45:00,140.27,140.35,140.14,140.14,46443.0,134.7226,134.7995,134.5978,134.5978,46443.0
2020-08-06 15:50:00,140.13,140.27,140.1,140.26,40474.0,134.5882,134.7226,134.5593,134.713,40474.0
2020-08-06 15:55:00,140.25,140.26,140.04,140.16,145048.0,134.7034,134.713,134.5017,134.617,145048.0
2020-08-07 09:30:00,140.18,140.62,140.17,140.5,89939.0,134.6362,135.0588,134.6266,134.9435,89939.0
2020-08-07 09:35:00,140.5,140.53,140.1,140.1,31090.0,134.9435,134.9723,134.5593,134.5593,31090.0
2020-08-07 09:40:00,140.1,140.5,139.99,140.39,18762.0,134.5593,134.9435,134.4537,134.8379,18762.0
2020-08-07 09:45:00,140.41,140.77,140.4,140.74,28566.0,134.8571,135.2028,134.8475,135.174,28566.0
2020-08-07 09:50:00,140.75,140.8,140.65,140.7,28797.0,135.1836,135.2317,135.0876,135.1356,28797.0
2020-08-07 09:55:00,140.7,140.71,140.56,140.58,31134.0,135.1356,135.1452,135.0011,135.0204,31134.0
2020-08-07 10:00:00,140.56,140.66,140.53,140.55,39949.0,135.0011,135.0972,134.9723,134.9915,39949.0
2020-08-07 10:05:00,140.6,140.6,140.44,140.51,14221.0,135.0396,135.0396,134.8859,134.9531,14221.0
2020-08-07 10:10:00,140.5,140.62,140.49,140.57,21784.0,134.9435,135.0588,134.9339,135.0108,21784.0
2020-08-07 10:15:00,140.55,140.56,140.3,140.3,17601.0,134.9915,135.0011,134.7514,134.7514,17601.0
2020-08-07 10:20:00,140.28,140.31,140.18,140.26,17789.0,134.7322,134.761,134.6362,134.713,17789.0
2020-08-07 10:25:00,140.27,140.38,140.26,140.38,11223.0,134.7226,134.8283,134.713,134.8283,11223.0
2020-08-07 10:30:00,140.37,140.48,140.36,140.47,29877.0,134.8187,134.9243,134.8091,134.9147,29877.0
2020-08-07 10:35:00,140.47,140.51,140.43,140.48,11529.0,134.9147,134.9531,134.8763,134.9243,11529.0
2020-08-07 10:40:00,140.51,140.62,140.48,140.59,19840.0,134.9531,135.0588,134.9243,135.03,19840.0
2020-08-07 10:45:00,140.58,140.63,140.55,140.56,7192.0,135.0204,135.0684,134.9915,135.0011,7192.0
2020-08-07 10:50:00,140.6,140.74,140.55,140.72,19874.0,135.0396,135.174,134.9915,135.1548,19874.0
2020-08-07 10:55:00,140.73,140.74,140.56,140.57,22691.0,135.1644,135.174,135.0011,135.0108,22691.0
2020-08-07 11:00:00,140.58,140.64,140.53,140.61,16017.0,135.0204,135.078,134.9723,135.0492,16017.0
2020-08-07 11:05:00,140.6,140.74,140.55,140.67,11959.0,135.0396,135.174,134.9915,135.1068,11959.0
2020-08-07 11:10:00,140.71,140.78,140.61,140.62,7925.0,135.1452,135.2124,135.0492,135.0588,7925.0
2020-08-07 11:15:00,140.61,140.61,140.41,140.42,16921.0,135.0492,135.0492,134.8571,134.8667,16921.0
2020-08-07 11:20:00,140.42,140.49,140.4,140.43,9430.0,134.8667,134.9339,134.8475,134.8763,9430.0
2020-08-07 11:25:00,140.41,140.41,140.17,140.17,18955.0,134.8571,134.8571,134.6266,134.6266,18955.0
2020-08-07 11:30:00,140.14,140.33,140.14,140.23,6646.0,134.5978,134.7802,134.5978,134.6842,6646.0
2020-08-07 11:35:00,140.24,140.31,140.21,140.29,16764.0,134.6938,134.761,134.665,134.7418,16764.0
2020-08-07 11:40:00,140.31,140.4,140.31,140.39,8666.0,134.761,134.8475,134.761,134.8379,8666.0
2020-08-07 11:45:00,140.41,140.42,140.34,140.36,11409.0,134.8571,134.8667,134.7898,134.8091,11409.0
2020-08-07 11:50:00,140.35,140.35,140.15,140.18,10746.0,134.7995,134.7995,134.6074,134.6362,10746.0
2020-08-07 11:55:00,140.19,140.23,140.04,140.04,12800.0,134.6458,134.6842,134.5017,134.5017,12800.0
2020-08-07 12:00:00,140.04,140.19,140.0,140.08,10436.0,134.5017,134.6458,134.4633,134.5401,10436.0
2020-08-07 12:05:00,140.08,140.1,139.98,139.99,10933.0,134.5401,134.5593,134.4441,134.4537,10933.0
2020-08-07 12:10:00,140.0,140.2,140.0,140.2,9422.0,134.4633,134.6554,134.4633,134.6554,9422.0
2020-08-07 12:15:00,140.18,140.31,140.15,140.23,12261.0,134.6362,134.761,134.6074,134.6842,12261.0
2020-08-07 12:20:00,140.22,140.36,140.2,140.35,5891.0,134.6746,134.8091,134.6554,134.7995,5891.0
2020-08-07 12:25:00,140.33,140.52,140.33,140.51,35851.0,134.7802,134.9627,134.7802,134.9531,35851.0
2020-08-07 12:30:00,140.5,140.53,140.46,140.52,11628.0,134.9435,134.9723,134.9051,134.9627,11628.0
2020-08-07 12:35:00,140.5,140.6,140.48,140.57,11809.0,134.9435,135.0396,134.9243,135.0108,11809.0
2020-08-07 12:40:00,140.57,140.57,140.46,140.52,5719.0,135.0108,135.0108,134.9051,134.9627,5719.0
2020-08-07 12:45:00,140.5,140.56,140.32,140.33,20795.0,134.9435,135.0011,134.7706,134.7802,20795.0
2020-08-07 12:50:00,140.32,140.4,140.24,140.25,9846.0,134.7706,134.8475,134.6938,134.7034,9846.0
2020-08-07 12:55:00,140.24,140.33,140.22,140.24,12783.0,134.6938,134.7802,134.6746,134.6938,12783.0
2020-08-07 13:00:00,140.23,140.25,140.11,140.13,13093.0,134.6842,134.7034,134.5689,134.5882,13093.0
2020-08-07 13:05:00,140.13,140.13,139.89,139.95,14757.0,134.5882,134.5882,134.3576,134.4153,14757.0
2020-08-07 13:10:00,139.93,139.93,139.77,139.84,48221.0,134.3961,134.3961,134.2424,134.3096,48221.0
2020-08-07 13:15:00,139.82,139.87,139.7,139.7,42547.0,134.2904,134.3384,134.1752,134.1752,42547.0
2020-08-07 13:20:00,139.69,139.77,139.65,139.72,14661.0,134.1656,134.2424,134.1271,134.1944,14661.0
2020-08-07 13:25:00,139.75,139.95,139.73,139.94,22195.0,134.2232,134.4153,134.204,134.4057,22195.0
2020-08-07 13:30:00,139.93,140.02,139.88,139.98,9175.0,134.3961,134.4825,134.348,134.4441,9175.0
2020-08-07 13:35:00,140.0,140.14,139.98,140.12,9135.0,134.4633,134.5978,134.4441,134.5785,9135.0
2020-08-07 13:40:00,140.1,140.14,139.97,139.99,11198.0,134.5593,134.5978,134.4345,134.4537,11198.0
2020-08-07 13:45:00,140.03,140.03,139.79,139.82,19612.0,134.4921,134.4921,134.2616,134.2904,19612.0
2020-08-07 13:50:00,139.84,139.85,139.72,139.74,13675.0,134.3096,134.3192,134.1944,134.2136,13675.0
2020-08-07 13:55:00,139.74,139.85,139.63,139.63,13151.0,134.2136,134.3192,134.1079,134.1079,13151.0
2020-08-07 14:00:00,139.67,139.92,139.67,139.82,19385.0,134.1463,134.3865,134.1463,134.2904,19385.0
2020-08-07 14:05:00,139.85,139.85,139.51,139.59,29989.0,134.3192,134.3192,133.9927,134.0695,29989.0
2020-08-07 14:10:00,139.59,139.84,139.57,139.8,18598.0,134.0695,134.3096,134.0503,134.2712,18598.0
2020-08-07 14:15:00,139.78,139.79,139.58,139.58,8663.0,134.252,134.2616,134.0599,134.0599,8663.0
2020-08-07 14:20:00,139.6,139.65,139.41,139.41,20012.0,134.0791,134.1271,133.8966,133.8966,20012.0
2020-08-07 14:25:00,139.44,139.51,139.38,139.44,13484.0,133.9254,133.9927,133.8678,133.9254,13484.0
2020-08-07 14:30:00,139.44,139.73,139.36,139.72,42924.0,133.9254,134.204,133.8486,134.1944,42924.0
2020-08-07 14:35:00,139.73,139.79,139.68,139.7,36979.0,134.204,134.2616,134.156,134.1752,36979.0
2020-08-07 14:40:00,139.67,139.72,139.57,139.72,9210.0,134.1463,134.1944,134.0503,134.1944,9210.0
2020-08-07 14:45:00,139.73,139.86,139.61,139.74,15700.0,134.204,134.3288,134.0887,134.2136,15700.0
2020-08-07 14:50:00,139.76,139.86,139.66,139.8,24207.0,134.2328,134.3288,134.1367,134.2712,24207.0
2020-08-07 14:55:00,139.79,139.92,139.77,139.91,11477.0,134.2616,134.3865,134.2424,134.3769,11477.0
2020-08-07 15:00:00,139.89,140.1,139.86,140.07,16004.0,134.3576,134.5593,134.3288,134.5305,16004.0
2020-08-07 15:05:00,140.06,140.06,139.95,140.02,14147.0,134.5209,134.5209,134.4153,134.4825,14147.0
2020-08-07 15:10:00,140.03,140.04,139.65,139.71,96659.0,134.4921,134.5017,134.1271,134.1848,96659.0
2020-08-07 15:15:00,139.76,140.0,139.76,140.0,17919.0,134.2328,134.4633,134.2328,134.4633,17919.0
2020-08-07 15:20:00,140.01,140.12,139.94,140.0,15279.0,134.4729,134.5785,134.4057,134.4633,15279.0
2020-08-07 15:25:00,140.02,140.15,139.85,139.85,22067.0,134.4825,134.6074,134.3192,134.3192,22067.0
2020-08-07 15:30:00,139.85,140.07,139.79,139.98,22910.0,134.3192,134.5305,134.2616,134.4441,22910.0
2020-08-07 15:35:00,139.96,140.14,139.94,140.13,15561.0,134.4249,134.5978,134.4057,134.5882,15561.0
2020-08-07 15:40:00,140.12,140.3,140.07,140.3,40648.0,134.5785,134.7514,134.5305,134.7514,40648.0
2020-08-07 15:45:00,140.3,140.43,140.27,140.39,30995.0,134.7514,134.8763,134.7226,134.8379,30995.0
2020-08-07 15:50:00,140.4,140.43,140.2,140.34,76918.0,134.8475,134.8763,134.6554,134.7898,76918.0
2020-08-07 15:55:00,140.34,140.43,140.31,140.39,76292.0,134.7898,134.8763,134.761,134.8379,76292.0
2020-08-10 09:30:00,140.88,141.33,140.87,141.33,65819.0,135.3085,135.7407,135.2989,135.7407,65819.0
2020-08-10 09:35:00,141.38,141.43,141.21,141.35,30419.0,135.7887,135.8367,135.6254,135.7599,30419.0
2020-08-10 09:40:00,141.36,141.6,141.3,141.6,38576.0,135.7695,136.0,135.7119,136.0,38576.0
2020-08-10 09:45:00,141.58,141.66,141.51,141.57,26318.0,135.9808,136.0576,135.9136,135.9712,26318.0
2020-08-10 09:50:00,141.6,141.63,141.26,141.35,30582.0,136.0,136.0288,135.6735,135.7599,30582.0
2020-08-10 09:55:00,141.34,141.35,141.08,141.11,23613.0,135.7503,135.7599,135.5006,135.5294,23613.0
2020-08-10 10:00:00,141.08,141.11,140.79,140.79,33975.0,135.5006,135.5294,135.2221,135.2221,33975.0
2020-08-10 10:05:00,140.78,140.99,140.72,140.99,23263.0,135.2124,135.4141,135.1548,135.4141,23263.0
2020-08-10 10:10:00,140.99,141.17,140.96,141.16,15393.0,135.4141,135.587,135.3853,135.5774,15393.0
2020-08-10 10:15:00,141.18,141.19,141.05,141.19,15143.0,135.5966,135.6062,135.4718,135.6062,15143.0
2020-08-10 10:20:00,141.19,141.2,141.01,141.11,11073.0,135.6062,135.6158,135.4334,135.5294,11073.0
2020-08-10 10:25:00,141.1,141.27,141.1,141.25,8848.0,135.5198,135.6831,135.5198,135.6639,8848.0
2020-08-10 10:30:00,141.27,141.35,141.2,141.32,17418.0,135.6831,135.7599,135.6158,135.7311,17418.0
2020-08-10 10:35:00,141.36,141.53,141.36,141.47,9158.0,135.7695,135.9328,135.7695,135.8752,9158.0
2020-08-10 10:40:00,141.48,141.49,141.24,141.29,31181.0,135.8848,135.8944,135.6543,135.7023,31181.0
2020-08-10 10:45:00,141.28,141.28,140.97,141.03,27981.0,135.6927,135.6927,135.3949,135.4526,27981.0
2020-08-10 10:50:00,140.98,141.0,140.75,140.99,33177.0,135.4045,135.4237,135.1836,135.4141,33177.0
2020-08-10 10:55:00,141.0,141.04,140.66,140.66,22588.0,135.4237,135.4622,135.0972,135.0972,22588.0
2020-08-10 11:00:00,140.67,141.0,140.66,140.99,20656.0,135.1068,135.4237,135.0972,135.4141,20656.0
2020-08-10 11:05:00,140.95,141.18,140.93,141.18,16874.0,135.3757,135.5966,135.3565,135.5966,16874.0
2020-08-10 11:10:00,141.17,141.32,141.17,141.31,14200.0,135.587,135.7311,135.587,135.7215,14200.0
2020-08-10 11:15:00,141.32,141.4,141.26,141.37,17915.0,135.7311,135.8079,135.6735,135.7791,17915.0
2020-08-10 11:20:00,141.37,141.48,141.25,141.42,15850.0,135.7791,135.8848,135.6639,135.8271,15850.0
2020-08-10 11:25:00,141.43,141.57,141.37,141.51,15241.0,135.8367,135.9712,135.7791,135.9136,15241.0
2020-08-10 11:30:00,141.47,141.59,141.44,141.45,18491.0,135.8752,135.9904,135.8463,135.856,18491.0
2020-08-10 11:35:00,141.47,141.51,141.41,141.47,12399.0,135.8752,135.9136,135.8175,135.8752,12399.0
2020-08-10 11:40:00,141.46,141.61,141.45,141.52,13315.0,135.8656,136.0096,135.856,135.9232,13315.0
2020-08-10 11:45:00,141.5,141.62,141.49,141.57,14525.0,135.904,136.0192,135.8944,135.9712,14525.0
2020-08-10 11:50:00,141.58,141.76,141.53,141.75,28218.0,135.9808,136.1537,135.9328,136.1441,28218.0
2020-08-10 11:55:00,141.74,141.86,141.7,141.81,18149.0,136.1345,136.2497,136.0961,136.2017,18149.0
2020-08-10 12:00:00,141.83,141.89,141.79,141.85,21165.0,136.2209,136.2785,136.1825,136.2401,21165.0
2020-08-10 12:05:00,141.86,141.93,141.84,141.92,3855.0,136.2497,136.317,136.2305,136.3074,3855.0
2020-08-10 12:10:00,141.91,141.91,141.82,141.85,12648.0,136.2978,136.2978,136.2113,136.2401,12648.0
2020-08-10 12:15:00,141.86,141.98,141.85,141.93,16056.0,136.2497,136.365,136.2401,136.317,16056.0
2020-08-10 12:20:00,141.95,141.98,141.93,141.94,20927.0,136.3362,136.365,136.317,136.3266,20927.0
2020-08-10 12:25:00,141.94,142.04,141.84,141.84,22052.0,136.3266,136.4226,136.2305,136.2305,22052.0
2020-08-10 12:30:00,141.86,141.92,141.78,141.92,45304.0,136.2497,136.3074,136.1729,136.3074,45304.0
2020-08-10 12:35:00,141.91,141.99,141.9,141.93,13565.0,136.2978,136.3746,136.2882,136.317,13565.0
2020-08-10 12:40:00,141.93,142.08,141.92,142.06,21569.0,136.317,136.461,136.3074,136.4418,21569.0
2020-08-10 12:45:00,142.07,142.13,142.0,142.02,14504.0,136.4514,136.5091,136.3842,136.4034,14504.0
2020-08-10 12:50:00,142.02,142.02,141.92,141.96,15605.0,136.4034,136.4034,136.3074,136.3458,15605.0
2020-08-10 12:55:00,141.96,142.03,141.93,142.0,18601.0,136.3458,136.413,136.317,136.3842,18601.0
2020-08-10 13:00:00,142.02,142.03,141.93,141.98,10392.0,136.4034,136.413,136.317,136.365,10392.0
2020-08-10 13:05:00,142.02,142.15,141.97,142.15,8801.0,136.4034,136.5283,136.3554,136.5283,8801.0
2020-08-10 13:10:00,142.15,142.15,142.02,142.02,11055.0,136.5283,136.5283,136.4034,136.4034,11055.0
2020-08-10 13:15:00,142.04,142.07,141.94,141.98,16139.0,136.4226,136.4514,136.3266,136.365,16139.0
2020-08-10 13:20:00,141.98,142.08,141.95,142.04,20781.0,136.365,136.461,136.3362,136.4226,20781.0
2020-08-10 13:25:00,142.03,142.09,141.97,142.09,15255.0,136.413,136.4706,136.3554,136.4706,15255.0
2020-08-10 13:30:00,142.1,142.15,142.1,142.12,12249.0,136.4802,136.5283,136.4802,136.4995,12249.0
2020-08-10 13:35:00,142.12,142.22,142.12,142.19,13096.0,136.4995,136.5955,136.4995,136.5667,13096.0
2020-08-10 13:40:00,142.18,142.2,142.03,142.03,12727.0,136.5571,136.5763,136.413,136.413,12727.0
2020-08-10 13:45:00,142.03,142.04,141.93,141.94,17973.0,136.413,136.4226,136.317,136.3266,17973.0
2020-08-10 13:50:00,141.94,142.0,141.92,141.97,10796.0,136.3266,136.3842,136.3074,136.3554,10796.0
2020-08-10 13:55:00,141.95,141.95,141.84,141.9,14729.0,136.3362,136.3362,136.2305,136.2882,14729.0
2020-08-10 14:00:00,141.92,142.12,141.9,142.1,14764.0,136.3074,136.4995,136.2882,136.4802,14764.0
2020-08-10 14:05:00,142.1,142.11,142.03,142.06,13213.0,136.4802,136.4898,136.413,136.4418,13213.0
2020-08-10 14:10:00,142.07,142.07,141.89,141.9,25795.0,136.4514,136.4514,136.2785,136.2882,25795.0
2020-08-10 14:15:00,141.92,141.99,141.91,141.98,14043.0,136.3074,136.3746,136.2978,136.365,14043.0
2020-08-10 14:20:00,141.98,142.05,141.92,142.05,14179.0,136.365,136.4322,136.3074,136.4322,14179.0
2020-08-10 14:25:00,142.04,142.04,141.88,142.03,27597.0,136.4226,136.4226,136.2689,136.413,27597.0
2020-08-10 14:30:00,142.03,142.04,141.97,142.02,8877.0,136.413,136.4226,136.3554,136.4034,8877.0
2020-08-10 14:35:00,142.02,142.05,141.96,141.97,39361.0,136.4034,136.4322,136.3458,136.3554,39361.0
2020-08-10 14:40:00,141.97,142.0,141.9,141.9,26800.0,136.3554,136.3842,136.2882,136.2882,26800.0
2020-08-10 14:45:00,141.9,141.93,141.8,141.91,30057.0,136.2882,136.317,136.1921,136.2978,30057.0
2020-08-10 14:50:00,141.9,142.01,141.88,142.01,18656.0,136.2882,136.3938,136.2689,136.3938,18656.0
2020-08-10 14:55:00,142.01,142.06,141.98,142.01,27694.0,136.3938,136.4418,136.365,136.3938,27694.0
2020-08-10 15:00:00,142.02,142.09,141.94,142.09,23968.0,136.4034,136.4706,136.3266,136.4706,23968.0
2020-08-10 15:05:00,142.1,142.12,142.03,142.06,20780.0,136.4802,136.4995,136.413,136.4418,20780.0
2020-08-10 15:10:00,142.06,142.11,142.02,142.09,13254.0,136.4418,136.4898,136.4034,136.4706,13254.0
2020-08-10 15:15:00,142.09,142.1,141.91,141.99,26078.0,136.4706,136.4802,136.2978,136.3746,26078.0
2020-08-10 15:20:00,142.01,142.08,141.89,141.93,60145.0,136.3938,136.461,136.2785,136.317,60145.0
2020-08-10 15:25:00,141.94,141.97,141.78,141.85,26297.0,136.3266,136.3554,136.1729,136.2401,26297.0
2020-08-10 15:30:00,141.84,141.93,141.79,141.81,25741.0,136.2305,136.317,136.1825,136.2017,25741.0
2020-08-10 15:35:00,141.82,141.89,141.74,141.85,18230.0,136.2113,136.2785,136.1345,136.2401,18230.0
2020-08-10 15:40:00,141.85,141.92,141.82,141.86,25163.0,136.2401,136.3074,136.2113,136.2497,25163.0
2020-08-10 15:45:00,141.86,141.95,141.79,141.83,30973.0,136.2497,136.3362,136.1825,136.2209,30973.0
2020-08-10 15:50:00,141.82,142.04,141.82,142.04,47103.0,136.2113,136.4226,136.2113,136.4226,47103.0
2020-08-10 15:55:00,142.03,142.08,141.97,142.03,163868.0,136.413,136.461,136.3554,136.413,163868.0
2020-08-11 09:30:00,142.87,143.01,142.76,142.77,80836.0,137.2198,137.3543,137.1141,137.1237,80836.0
2020-08-11 09:35:00,142.77,143.1,142.67,143.01,81960.0,137.1237,137.4407,137.0277,137.3543,81960.0
2020-08-11 09:40:00,142.98,143.14,142.74,143.11,52157.0,137.3254,137.4791,137.0949,137.4503,52157.0
2020-08-11 09:45:00,143.13,143.43,143.07,143.3,47716.0,137.4695,137.7576,137.4119,137.6328,47716.0
2020-08-11 09:50:00,143.32,143.44,142.98,143.1,49920.0,137.652,137.7672,137.3254,137.4407,49920.0
2020-08-11 09:55:00,143.18,143.22,142.78,142.79,66361.0,137.5175,137.556,137.1334,137.143,66361.0
2020-08-11 10:00:00,142.78,142.79,142.37,142.44,56660.0,137.1334,137.143,136.7396,136.8068,56660.0
2020-08-11 10:05:00,142.41,142.5,142.06,142.11,37741.0,136.778,136.8644,136.4418,136.4898,37741.0
2020-08-11 10:10:00,142.18,142.3,142.02,142.08,117716.0,136.5571,136.6723,136.4034,136.461,117716.0
2020-08-11 10:15:00,142.05,142.47,142.01,142.47,32194.0,136.4322,136.8356,136.3938,136.8356,32194.0
2020-08-11 10:20:00,142.46,142.46,142.33,142.42,29521.0,136.826,136.826,136.7011,136.7876,29521.0
2020-08-11 10:25:00,142.42,142.7,142.42,142.7,49812.0,136.7876,137.0565,136.7876,137.0565,49812.0
2020-08-11 10:30:00,142.69,142.73,142.48,142.57,23173.0,137.0469,137.0853,136.8452,136.9317,23173.0
2020-08-11 10:35:00,142.55,142.95,142.54,142.94,29833.0,136.9124,137.2966,136.9028,137.287,29833.0
2020-08-11 10:40:00,142.89,143.04,142.87,143.0,19865.0,137.239,137.3831,137.2198,137.3447,19865.0
2020-08-11 10:45:00,142.99,143.03,142.8,142.82,32817.0,137.335,137.3735,137.1526,137.1718,32817.0
2020-08-11 10:50:00,142.84,142.89,142.75,142.83,14287.0,137.191,137.239,137.1045,137.1814,14287.0
2020-08-11 10:55:00,142.81,142.92,142.77,142.83,19269.0,137.1622,137.2678,137.1237,137.1814,19269.0
2020-08-11 11:00:00,142.85,143.02,142.75,142.96,17109.0,137.2006,137.3639,137.1045,137.3062,17109.0
2020-08-11 11:05:00,142.96,143.06,142.95,143.02,21372.0,137.3062,137.4023,137.2966,137.3639,21372.0
2020-08-11 11:10:00,143.01,143.09,142.98,143.0,14657.0,137.3543,137.4311,137.3254,137.3447,14657.0
2020-08-11 11:15:00,143.01,143.11,142.98,143.05,50088.0,137.3543,137.4503,137.3254,137.3927,50088.0
2020-08-11 11:20:00,143.04,143.32,143.04,143.27,20660.0,137.3831,137.652,137.3831,137.604,20660.0
2020-08-11 11:25:00,143.29,143.33,143.15,143.33,30035.0,137.6232,137.6616,137.4887,137.6616,30035.0
2020-08-11 11:30:00,143.33,143.33,143.19,143.25,17597.0,137.6616,137.6616,137.5271,137.5848,17597.0
2020-08-11 11:35:00,143.26,143.32,143.14,143.15,18869.0,137.5944,137.652,137.4791,137.4887,18869.0
2020-08-11 11:40:00,143.14,143.21,143.12,143.15,15912.0,137.4791,137.5463,137.4599,137.4887,15912.0
2020-08-11 11:45:00,143.14,143.16,143.06,143.13,20698.0,137.4791,137.4983,137.4023,137.4695,20698.0
2020-08-11 11:50:00,143.15,143.18,142.99,143.0,19493.0,137.4887,137.5175,137.335,137.3447,19493.0
2020-08-11 11:55:00,142.99,143.02,142.92,143.0,28084.0,137.335,137.3639,137.2678,137.3447,28084.0
2020-08-11 12:00:00,143.0,143.09,142.89,142.9,40059.0,137.3447,137.4311,137.239,137.2486,40059.0
2020-08-11 12:05:00,142.89,143.11,142.88,143.11,11137.0,137.239,137.4503,137.2294,137.4503,11137.0
2020-08-11 12:10:00,143.09,143.22,143.08,143.22,7492.0,137.4311,137.556,137.4215,137.556,7492.0
2020-08-11 12:15:00,143.21,143.35,143.19,143.35,11347.0,137.5463,137.6808,137.5271,137.6808,11347.0
2020-08-11 12:20:00,143.32,143.41,143.28,143.3,14315.0,137.652,137.7384,137.6136,137.6328,14315.0
2020-08-11 12:25:00,143.31,143.41,143.29,143.4,18675.0,137.6424,137.7384,137.6232,137.7288,18675.0
2020-08-11 12:30:00,143.4,143.41,143.31,143.32,21793.0,137.7288,137.7384,137.6424,137.652,21793.0
2020-08-11 12:35:00,143.32,143.39,143.26,143.39,14854.0,137.652,137.7192,137.5944,137.7192,14854.0
2020-08-11 12:40:00,143.39,143.41,143.33,143.38,13618.0,137.7192,137.7384,137.6616,137.7096,13618.0
2020-08-11 12:45:00,143.39,143.45,143.38,143.41,9142.0,137.7192,137.7769,137.7096,137.7384,9142.0
2020-08-11 12:50:00,143.42,143.47,143.4,143.41,12083.0,137.748,137.7961,137.7288,137.7384,12083.0
2020-08-11 12:55:00,143.42,143.42,143.19,143.36,39907.0,137.748,137.748,137.5271,137.6904,39907.0
2020-08-11 13:00:00,143.35,143.41,143.25,143.27,10900.0,137.6808,137.7384,137.5848,137.604,10900.0
2020-08-11 13:05:00,143.26,143.33,143.2,143.31,7600.0,137.5944,137.6616,137.5367,137.6424,7600.0
2020-08-11 13:10:00,143.29,143.38,143.25,143.26,15781.0,137.6232,137.7096,137.5848,137.5944,15781.0
2020-08-11 13:15:00,143.25,143.38,143.21,143.38,20608.0,137.5848,137.7096,137.5463,137.7096,20608.0
2020-08-11 13:20:00,143.36,143.62,143.32,143.62,17640.0,137.6904,137.9401,137.652,137.9401,17640.0
2020-08-11 13:25:00,143.63,143.64,143.59,143.6,11241.0,137.9497,137.9593,137.9113,137.9209,11241.0
2020-08-11 13:30:00,143.61,143.61,143.41,143.5,21947.0,137.9305,137.9305,137.7384,137.8249,21947.0
2020-08-11 13:35:00,143.48,143.49,143.42,143.43,18429.0,137.8057,137.8153,137.748,137.7576,18429.0
2020-08-11 13:40:00,143.43,143.47,143.38,143.46,17617.0,137.7576,137.7961,137.7096,137.7865,17617.0
2020-08-11 13:45:00,143.46,143.49,143.33,143.37,18002.0,137.7865,137.8153,137.6616,137.7,18002.0
2020-08-11 13:50:00,143.34,143.48,143.34,143.48,17385.0,137.6712,137.8057,137.6712,137.8057,17385.0
2020-08-11 13:55:00,143.47,143.63,143.44,143.61,22685.0,137.7961,137.9497,137.7672,137.9305,22685.0
2020-08-11 14:00:00,143.62,143.63,143.56,143.58,11594.0,137.9401,137.9497,137.8825,137.9017,11594.0
2020-08-11 14:05:00,143.59,143.67,143.58,143.65,12700.0,137.9113,137.9882,137.9017,137.9689,12700.0
2020-08-11 14:10:00,143.66,143.66,143.38,143.39,14793.0,137.9785,137.9785,137.7096,137.7192,14793.0
2020-08-11 14:15:00,143.38,143.46,143.27,143.44,26898.0,137.7096,137.7865,137.604,137.7672,26898.0
2020-08-11 14:20:00,143.41,143.47,143.3,143.31,27730.0,137.7384,137.7961,137.6328,137.6424,27730.0
2020-08-11 14:25:00,143.3,143.33,143.14,143.16,30790.0,137.6328,137.6616,137.4791,137.4983,30790.0
2020-08-11 14:30:00,143.19,143.26,143.02,143.22,23051.0,137.5271,137.5944,137.3639,137.556,23051.0
2020-08-11 14:35:00,143.22,143.27,143.01,143.18,46822.0,137.556,137.604,137.3543,137.5175,46822.0
2020-08-11 14:40:00,143.16,143.39,143.16,143.29,47961.0,137.4983,137.7192,137.4983,137.6232,47961.0
2020-08-11 14:45:00,143.29,143.31,143.13,143.13,39116.0,137.6232,137.6424,137.4695,137.4695,39116.0
2020-08-11 14:50:00,143.13,143.24,143.02,143.24,17990.0,137.4695,137.5752,137.3639,137.5752,17990.0
2020-08-11 14:55:00,143.21,143.29,143.19,143.25,18039.0,137.5463,137.6232,137.5271,137.5848,18039.0
2020-08-11 15:00:00,143.25,143.26,142.93,142.94,34088.0,137.5848,137.5944,137.2774,137.287,34088.0
2020-08-11 15:05:00,142.94,143.08,142.86,142.94,38886.0,137.287,137.4215,137.2102,137.287,38886.0
2020-08-11 15:10:00,142.91,143.16,142.82,142.82,74205.0,137.2582,137.4983,137.1718,137.1718,74205.0
2020-08-11 15:15:00,142.81,142.86,142.05,142.2,138145.0,137.1622,137.2102,136.4322,136.5763,138145.0
2020-08-11 15:20:00,142.22,142.41,142.13,142.13,36609.0,136.5955,136.778,136.5091,136.5091,36609.0
2020-08-11 15:25:00,142.14,142.62,142.14,142.58,38326.0,136.5187,136.9797,136.5187,136.9413,38326.0
2020-08-11 15:30:00,142.58,142.58,142.02,142.04,111985.0,136.9413,136.9413,136.4034,136.4226,111985.0
2020-08-11 15:35:00,142.04,142.37,142.02,142.21,51582.0,136.4226,136.7396,136.4034,136.5859,51582.0
2020-08-11 15:40:00,142.23,142.34,142.03,142.1,69587.0,136.6051,136.7108,136.413,136.4802,69587.0
2020-08-11 15:45:00,142.07,142.12,141.72,141.88,42037.0,136.4514,136.4995,136.1153,136.2689,42037.0
2020-08-11 15:50:00,141.82,141.84,141.45,141.64,121136.0,136.2113,136.2305,135.856,136.0384,121136.0
2020-08-11 15:55:00,141.65,141.85,141.63,141.79,205283.0,136.048,136.2401,136.0288,136.1825,205283.0
2020-08-12 09:30:00,143.18,143.3,142.8,142.87,115028.0,137.5175,137.6328,137.1526,137.2198,115028.0
2020-08-12 09:35:00,142.89,142.97,142.73,142.75,41230.0,137.239,137.3158,137.0853,137.1045,41230.0
2020-08-12 09:40:00,142.77,142.87,142.65,142.8,25112.0,137.1237,137.2198,137.0085,137.1526,25112.0
2020-08-12 09:45:00,142.83,142.97,142.63,142.95,30651.0,137.1814,137.3158,136.9893,137.2966,30651.0
2020-08-12 09:50:00,142.95,143.03,142.81,142.91,33990.0,137.2966,137.3735,137.1622,137.2582,33990.0
2020-08-12 09:55:00,142.92,143.15,142.9,143.06,45144.0,137.2678,137.4887,137.2486,137.4023,45144.0
2020-08-12 10:00:00,143.09,143.1,142.84,142.88,28718.0,137.4311,137.4407,137.191,137.2294,28718.0
2020-08-12 10:05:00,142.88,143.0,142.83,142.96,46135.0,137.2294,137.3447,137.1814,137.3062,46135.0
2020-08-12 10:10:00,142.94,142.98,142.88,142.94,25563.0,137.287,137.3254,137.2294,137.287,25563.0
2020-08-12 10:15:00,142.97,143.08,142.93,142.98,21846.0,137.3158,137.4215,137.2774,137.3254,21846.0
2020-08-12 10:20:00,142.99,143.09,142.93,143.03,48071.0,137.335,137.4311,137.2774,137.3735,48071.0
2020-08-12 10:25:00,143.03,143.08,142.92,143.0,54447.0,137.3735,137.4215,137.2678,137.3447,54447.0
2020-08-12 10:30:00,143.0,143.09,142.92,142.95,20406.0,137.3447,137.4311,137.2678,137.2966,20406.0
2020-08-12 10:35:00,142.96,143.03,142.87,142.88,17624.0,137.3062,137.3735,137.2198,137.2294,17624.0
2020-08-12 10:40:00,142.92,143.01,142.87,142.9,22181.0,137.2678,137.3543,137.2198,137.2486,22181.0
2020-08-12 10:45:00,142.9,143.05,142.89,142.97,14682.0,137.2486,137.3927,137.239,137.3158,14682.0
2020-08-12 10:50:00,142.98,143.12,142.98,143.1,15256.0,137.3254,137.4599,137.3254,137.4407,15256.0
2020-08-12 10:55:00,143.07,143.13,143.03,143.05,17726.0,137.4119,137.4695,137.3735,137.3927,17726.0
2020-08-12 11:00:00,143.04,143.14,143.01,143.14,36368.0,137.3831,137.4791,137.3543,137.4791,36368.0
2020-08-12 11:05:00,143.14,143.2,143.06,143.11,21215.0,137.4791,137.5367,137.4023,137.4503,21215.0
2020-08-12 11:10:00,143.14,143.17,142.92,142.94,48323.0,137.4791,137.5079,137.2678,137.287,48323.0
2020-08-12 11:15:00,142.99,143.04,142.89,143.03,23353.0,137.335,137.3831,137.239,137.3735,23353.0
2020-08-12 11:20:00,143.0,143.1,142.99,143.05,19960.0,137.3447,137.4407,137.335,137.3927,19960.0
2020-08-12 11:25:00,143.05,143.17,143.03,143.11,20334.0,137.3927,137.5079,137.3735,137.4503,20334.0
2020-08-12 11:30:00,143.12,143.22,143.07,143.08,21017.0,137.4599,137.556,137.4119,137.4215,21017.0
2020-08-12 11:35:00,143.08,143.1,142.89,142.98,22360.0,137.4215,137.4407,137.239,137.3254,22360.0
2020-08-12 11:40:00,142.98,143.08,142.93,142.99,20089.0,137.3254,137.4215,137.2774,137.335,20089.0
2020-08-12 11:45:00,142.98,143.03,142.92,142.96,10373.0,137.3254,137.3735,137.2678,137.3062,10373.0
2020-08-12 11:50:00,142.97,143.05,142.88,142.91,17149.0,137.3158,137.3927,137.2294,137.2582,17149.0
2020-08-12 11:55:00,142.96,143.06,142.93,143.0,20248.0,137.3062,137.4023,137.2774,137.3447,20248.0
2020-08-12 12:00:00,143.0,143.1,142.98,143.1,34258.0,137.3447,137.4407,137.3254,137.4407,34258.0
2020-08-12 12:05:00,143.13,143.18,143.11,143.17,26169.0,137.4695,137.5175,137.4503,137.5079,26169.0
2020-08-12 12:10:00,143.18,143.2,143.1,143.2,11458.0,137.5175,137.5367,137.4407,137.5367,11458.0
2020-08-12 12:15:00,143.21,143.34,143.21,143.33,22967.0,137.5463,137.6712,137.5463,137.6616,22967.0
2020-08-12 12:20:00,143.31,143.48,143.31,143.48,21535.0,137.6424,137.8057,137.6424,137.8057,21535.0
2020-08-12 12:25:00,143.48,143.51,143.43,143.44,23800.0,137.8057,137.8345,137.7576,137.7672,23800.0
2020-08-12 12:30:00,143.46,143.54,143.43,143.53,7694.0,137.7865,137.8633,137.7576,137.8537,7694.0
2020-08-12 12:35:00,143.53,143.65,143.52,143.65,5800.0,137.8537,137.9689,137.8441,137.9689,5800.0
2020-08-12 12:40:00,143.66,143.72,143.64,143.64,942943.0,137.9785,138.0362,137.9593,137.9593,942943.0
2020-08-12 12:45:00,143.64,143.69,143.57,143.58,32454.0,137.9593,138.0074,137.8921,137.9017,32454.0
2020-08-12 12:50:00,143.57,143.61,143.5,143.51,4362.0,137.8921,137.9305,137.8249,137.8345,4362.0
2020-08-12 12:55:00,143.51,143.54,143.21,143.26,23197.0,137.8345,137.8633,137.5463,137.5944,23197.0
2020-08-12 13:00:00,143.25,143.32,143.19,143.21,34811.0,137.5848,137.652,137.5271,137.5463,34811.0
2020-08-12 13:05:00,143.2,143.24,143.14,143.14,27238.0,137.5367,137.5752,137.4791,137.4791,27238.0
2020-08-12 13:10:00,143.14,143.15,143.05,143.13,25859.0,137.4791,137.4887,137.3927,137.4695,25859.0
2020-08-12 13:15:00,143.13,143.16,142.99,143.05,38993.0,137.4695,137.4983,137.335,137.3927,38993.0
2020-08-12 13:20:00,143.06,143.14,143.05,143.09,26045.0,137.4023,137.4791,137.3927,137.4311,26045.0
2020-08-12 13:25:00,143.07,143.11,142.96,143.03,35654.0,137.4119,137.4503,137.3062,137.3735,35654.0
2020-08-12 13:30:00,143.03,143.25,143.03,143.24,37927.0,137.3735,137.5848,137.3735,137.5752,37927.0
2020-08-12 13:35:00,143.21,143.45,143.21,143.44,26574.0,137.5463,137.7769,137.5463,137.7672,26574.0
2020-08-12 13:40:00,143.43,143.48,143.43,143.46,7400.0,137.7576,137.8057,137.7576,137.7865,7400.0
2020-08-12 13:45:00,143.45,143.6,143.44,143.6,17298.0,137.7769,137.9209,137.7672,137.9209,17298.0
2020-08-12 13:50:00,143.59,143.68,143.59,143.68,10302.0,137.9113,137.9978,137.9113,137.9978,10302.0
2020-08-12 13:55:00,143.69,143.78,143.67,143.77,24240.0,138.0074,138.0938,137.9882,138.0842,24240.0
2020-08-12 14:00:00,143.76,143.82,143.73,143.78,50360.0,138.0746,138.1322,138.0458,138.0938,50360.0
2020-08-12 14:05:00,143.79,143.8,143.65,143.68,44371.0,138.1034,138.113,137.9689,137.9978,44371.0
2020-08-12 14:10:00,143.69,143.76,143.69,143.74,18195.0,138.0074,138.0746,138.0074,138.0554,18195.0
2020-08-12 14:15:00,143.75,143.81,143.75,143.79,15773.0,138.065,138.1226,138.065,138.1034,15773.0
2020-08-12 14:20:00,143.79,143.86,143.78,143.84,21287.0,138.1034,138.1706,138.0938,138.1514,21287.0
2020-08-12 14:25:00,143.83,143.84,143.75,143.76,33013.0,138.1418,138.1514,138.065,138.0746,33013.0
2020-08-12 14:30:00,143.75,143.79,143.65,143.69,26492.0,138.065,138.1034,137.9689,138.0074,26492.0
2020-08-12 14:35:00,143.69,143.77,143.61,143.62,31523.0,138.0074,138.0842,137.9305,137.9401,31523.0
2020-08-12 14:40:00,143.62,143.72,143.61,143.68,25786.0,137.9401,138.0362,137.9305,137.9978,25786.0
2020-08-12 14:45:00,143.67,143.78,143.65,143.76,23617.0,137.9882,138.0938,137.9689,138.0746,23617.0
2020-08-12 14:50:00,143.76,143.79,143.65,143.67,29517.0,138.0746,138.1034,137.9689,137.9882,29517.0
2020-08-12 14:55:00,143.65,143.74,143.63,143.71,36016.0,137.9689,138.0554,137.9497,138.0266,36016.0
2020-08-12 15:00:00,143.72,143.74,143.61,143.61,20402.0,138.0362,138.0554,137.9305,137.9305,20402.0
2020-08-12 15:05:00,143.62,143.7,143.61,143.65,26200.0,137.9401,138.017,137.9305,137.9689,26200.0
2020-08-12 15:10:00,143.65,143.84,143.64,143.81,67964.0,137.9689,138.1514,137.9593,138.1226,67964.0
2020-08-12 15:15:00,143.79,143.96,143.78,143.96,35851.0,138.1034,138.2667,138.0938,138.2667,35851.0
2020-08-12 15:20:00,143.95,143.96,143.81,143.94,30801.0,138.2571,138.2667,138.1226,138.2475,30801.0
2020-08-12 15:25:00,143.94,143.95,143.82,143.82,38497.0,138.2475,138.2571,138.1322,138.1322,38497.0
2020-08-12 15:30:00,143.82,143.87,143.47,143.61,61188.0,138.1322,138.1802,137.7961,137.9305,61188.0
2020-08-12 15:35:00,143.62,143.76,143.51,143.74,32937.0,137.9401,138.0746,137.8345,138.0554,32937.0
2020-08-12 15:40:00,143.74,143.89,143.7,143.87,43532.0,138.0554,138.1995,138.017,138.1802,43532.0
2020-08-12 15:45:00,143.87,143.89,143.66,143.7,31015.0,138.1802,138.1995,137.9785,138.017,31015.0
2020-08-12 15:50:00,143.7,143.8,143.59,143.65,43087.0,138.017,138.113,137.9113,137.9689,43087.0
2020-08-12 15:55:00,143.64,143.77,143.59,143.65,79831.0,137.9593,138.0842,137.9113,137.9689,79831.0
2020-08-13 09:30:00,143.51,143.87,143.5,143.66,63470.0,137.8345,138.1802,137.8249,137.9785,63470.0
2020-08-13 09:35:00,143.67,143.92,143.66,143.86,36319.0,137.9882,138.2283,137.9785,138.1706,36319.0
2020-08-13 09:40:00,143.84,143.86,143.7,143.74,39082.0,138.1514,138.1706,138.017,138.0554,39082.0
2020-08-13 09:45:00,143.75,143.96,143.74,143.82,44571.0,138.065,138.2667,138.0554,138.1322,44571.0
2020-08-13 09:50:00,143.82,144.04,143.77,143.97,38708.0,138.1322,138.3435,138.0842,138.2763,38708.0
2020-08-13 09:55:00,143.99,144.3,143.92,144.25,45260.0,138.2955,138.5932,138.2283,138.5452,45260.0
2020-08-13 10:00:00,144.24,144.38,144.15,144.24,26729.0,138.5356,138.6701,138.4492,138.5356,26729.0
2020-08-13 10:05:00,144.3,144.33,144.17,144.22,21161.0,138.5932,138.6221,138.4684,138.5164,21161.0
2020-08-13 10:10:00,144.23,144.27,144.12,144.14,32372.0,138.526,138.5644,138.4204,138.4396,32372.0
2020-08-13 10:15:00,144.14,144.25,144.0,144.22,46093.0,138.4396,138.5452,138.3051,138.5164,46093.0
2020-08-13 10:20:00,144.24,144.26,144.1,144.16,51401.0,138.5356,138.5548,138.4011,138.4588,51401.0
2020-08-13 10:25:00,144.17,144.2,144.07,144.08,37265.0,138.4684,138.4972,138.3723,138.3819,37265.0
2020-08-13 10:30:00,144.07,144.25,144.05,144.22,25775.0,138.3723,138.5452,138.3531,138.5164,25775.0
2020-08-13 10:35:00,144.21,144.24,144.18,144.22,23461.0,138.5068,138.5356,138.478,138.5164,23461.0
2020-08-13 10:40:00,144.19,144.25,144.13,144.17,13440.0,138.4876,138.5452,138.43,138.4684,13440.0
2020-08-13 10:45:00,144.17,144.23,144.09,144.21,20983.0,138.4684,138.526,138.3915,138.5068,20983.0
2020-08-13 10:50:00,144.21,144.25,144.15,144.17,18822.0,138.5068,138.5452,138.4492,138.4684,18822.0
2020-08-13 10:55:00,144.16,144.33,144.15,144.3,19088.0,138.4588,138.6221,138.4492,138.5932,19088.0
2020-08-13 11:00:00,144.3,144.4,144.3,144.31,10908.0,138.5932,138.6893,138.5932,138.6028,10908.0
2020-08-13 11:05:00,144.3,144.37,144.28,144.32,19426.0,138.5932,138.6605,138.574,138.6124,19426.0
2020-08-13 11:10:00,144.31,144.36,144.24,144.36,15662.0,138.6028,138.6509,138.5356,138.6509,15662.0
2020-08-13 11:15:00,144.35,144.46,144.33,144.42,14859.0,138.6413,138.7469,138.6221,138.7085,14859.0
2020-08-13 11:20:00,144.43,144.43,144.28,144.34,30869.0,138.7181,138.7181,138.574,138.6317,30869.0
2020-08-13 11:25:00,144.34,144.38,144.26,144.3,30502.0,138.6317,138.6701,138.5548,138.5932,30502.0
2020-08-13 11:30:00,144.31,144.34,144.2,144.2,19926.0,138.6028,138.6317,138.4972,138.4972,19926.0
2020-08-13 11:35:00,144.22,144.3,144.2,144.23,17459.0,138.5164,138.5932,138.4972,138.526,17459.0
2020-08-13 11:40:00,144.25,144.26,144.13,144.14,14179.0,138.5452,138.5548,138.43,138.4396,14179.0
2020-08-13 11:45:00,144.14,144.18,144.13,144.15,17103.0,138.4396,138.478,138.43,138.4492,17103.0
2020-08-13 11:50:00,144.15,144.25,144.15,144.23,14227.0,138.4492,138.5452,138.4492,138.526,14227.0
2020-08-13 11:55:00,144.23,144.28,144.18,144.27,11604.0,138.526,138.574,138.478,138.5644,11604.0
2020-08-13 12:00:00,144.3,144.33,144.26,144.33,22656.0,138.5932,138.6221,138.5548,138.6221,22656.0
2020-08-13 12:05:00,144.34,144.35,144.27,144.31,10357.0,138.6317,138.6413,138.5644,138.6028,10357.0
2020-08-13 12:10:00,144.31,144.34,144.3,144.34,12489.0,138.6028,138.6317,138.5932,138.6317,12489.0
2020-08-13 12:15:00,144.34,144.36,144.29,144.29,13894.0,138.6317,138.6509,138.5836,138.5836,13894.0
2020-08-13 12:20:00,144.28,144.36,144.26,144.34,14089.0,138.574,138.6509,138.5548,138.6317,14089.0
2020-08-13 12:25:00,144.36,144.42,144.34,144.36,17728.0,138.6509,138.7085,138.6317,138.6509,17728.0
2020-08-13 12:30:00,144.37,144.46,144.36,144.41,10305.0,138.6605,138.7469,138.6509,138.6989,10305.0
2020-08-13 12:35:00,144.4,144.4,144.29,144.33,9869.0,138.6893,138.6893,138.5836,138.6221,9869.0
2020-08-13 12:40:00,144.32,144.37,144.28,144.36,13132.0,138.6124,138.6605,138.574,138.6509,13132.0
2020-08-13 12:45:00,144.37,144.38,144.31,144.33,14643.0,138.6605,138.6701,138.6028,138.6221,14643.0
2020-08-13 12:50:00,144.34,144.34,144.29,144.3,5976.0,138.6317,138.6317,138.5836,138.5932,5976.0
2020-08-13 12:55:00,144.31,144.36,144.27,144.36,13138.0,138.6028,138.6509,138.5644,138.6509,13138.0
2020-08-13 13:00:00,144.36,144.45,144.3,144.3,13006.0,138.6509,138.7373,138.5932,138.5932,13006.0
2020-08-13 13:05:00,144.3,144.3,144.2,144.21,32515.0,138.5932,138.5932,138.4972,138.5068,32515.0
2020-08-13 13:10:00,144.2,144.29,144.2,144.28,16873.0,138.4972,138.5836,138.4972,138.574,16873.0
2020-08-13 13:15:00,144.27,144.28,144.16,144.18,19924.0,138.5644,138.574,138.4588,138.478,19924.0
2020-08-13 13:20:00,144.19,144.19,143.99,143.99,16032.0,138.4876,138.4876,138.2955,138.2955,16032.0
2020-08-13 13:25:00,143.99,144.07,143.98,144.05,18879.0,138.2955,138.3723,138.2859,138.3531,18879.0
2020-08-13 13:30:00,144.04,144.09,143.81,143.82,64833.0,138.3435,138.3915,138.1226,138.1322,64833.0
2020-08-13 13:35:00,143.83,143.91,143.79,143.9,11835.0,138.1418,138.2187,138.1034,138.2091,11835.0
2020-08-13 13:40:00,143.91,144.01,143.87,143.99,8092.0,138.2187,138.3147,138.1802,138.2955,8092.0
2020-08-13 13:45:00,144.0,144.19,143.97,144.19,7979.0,138.3051,138.4876,138.2763,138.4876,7979.0
2020-08-13 13:50:00,144.18,144.24,144.16,144.21,5680.0,138.478,138.5356,138.4588,138.5068,5680.0
2020-08-13 13:55:00,144.19,144.2,144.12,144.13,13006.0,138.4876,138.4972,138.4204,138.43,13006.0
2020-08-13 14:00:00,144.15,144.17,143.91,144.07,35412.0,138.4492,138.4684,138.2187,138.3723,35412.0
2020-08-13 14:05:00,144.06,144.07,143.94,144.0,14485.0,138.3627,138.3723,138.2475,138.3051,14485.0
2020-08-13 14:10:00,144.0,144.03,143.88,143.97,14263.0,138.3051,138.3339,138.1898,138.2763,14263.0
2020-08-13 14:15:00,143.99,144.04,143.82,143.82,19643.0,138.2955,138.3435,138.1322,138.1322,19643.0
2020-08-13 14:20:00,143.82,143.84,143.48,143.58,25188.0,138.1322,138.1514,137.8057,137.9017,25188.0
2020-08-13 14:25:00,143.57,143.86,143.57,143.78,17044.0,137.8921,138.1706,137.8921,138.0938,17044.0
2020-08-13 14:30:00,143.8,143.86,143.75,143.83,12541.0,138.113,138.1706,138.065,138.1418,12541.0
2020-08-13 14:35:00,143.84,143.84,143.53,143.59,29767.0,138.1514,138.1514,137.8537,137.9113,29767.0
2020-08-13 14:40:00,143.6,143.79,143.57,143.62,32238.0,137.9209,138.1034,137.8921,137.9401,32238.0
2020-08-13 14:45:00,143.63,143.89,143.63,143.68,40105.0,137.9497,138.1995,137.9497,137.9978,40105.0
2020-08-13 14:50:00,143.69,143.7,143.3,143.52,56575.0,138.0074,138.017,137.6328,137.8441,56575.0
2020-08-13 14:55:00,143.49,143.59,143.33,143.43,27934.0,137.8153,137.9113,137.6616,137.7576,27934.0
2020-08-13 15:00:00,143.43,143.59,143.35,143.54,22766.0,137.7576,137.9113,137.6808,137.8633,22766.0
2020-08-13 15:05:00,143.52,143.62,143.42,143.5,22290.0,137.8441,137.9401,137.748,137.8249,22290.0
2020-08-13 15:10:00,143.48,143.61,143.43,143.57,36589.0,137.8057,137.9305,137.7576,137.8921,36589.0
2020-08-13 15:15:00,143.57,143.73,143.53,143.72,35131.0,137.8921,138.0458,137.8537,138.0362,35131.0
2020-08-13 15:20:00,143.74,143.85,143.71,143.85,20865.0,138.0554,138.161,138.0266,138.161,20865.0
2020-08-13 15:25:00,143.84,143.85,143.74,143.77,22987.0,138.1514,138.161,138.0554,138.0842,22987.0
2020-08-13 15:30:00,143.79,143.83,143.69,143.83,15756.0,138.1034,138.1418,138.0074,138.1418,15756.0
2020-08-13 15:35:00,143.84,143.92,143.73,143.73,18083.0,138.1514,138.2283,138.0458,138.0458,18083.0
2020-08-13 15:40:00,143.73,143.86,143.66,143.8,26423.0,138.0458,138.1706,137.9785,138.113,26423.0
2020-08-13 15:45:00,143.8,143.82,143.59,143.67,31711.0,138.113,138.1322,137.9113,137.9882,31711.0
2020-08-13 15:50:00,143.67,143.76,143.59,143.64,33442.0,137.9882,138.0746,137.9113,137.9593,33442.0
2020-08-13 15:55:00,143.63,143.68,143.51,143.6,66824.0,137.9497,137.9978,137.8345,137.9209,66824.0
2020-08-14 09:30:00,143.62,143.68,143.37,143.44,56082.0,137.9401,137.9978,137.7,137.7672,56082.0
2020-08-14 09:35:00,143.43,143.58,143.39,143.42,14525.0,137.7576,137.9017,137.7192,137.748,14525.0
2020-08-14 09:40:00,143.4,143.54,143.33,143.51,15183.0,137.7288,137.8633,137.6616,137.8345,15183.0
2020-08-14 09:45:00,143.47,143.5,143.04,143.07,22624.0,137.7961,137.8249,137.3831,137.4119,22624.0
2020-08-14 09:50:00,143.09,143.32,142.97,143.26,26268.0,137.4311,137.652,137.3158,137.5944,26268.0
2020-08-14 09:55:00,143.25,143.39,143.22,143.38,11252.0,137.5848,137.7192,137.556,137.7096,11252.0
2020-08-14 10:00:00,143.39,143.48,143.21,143.21,15186.0,137.7192,137.8057,137.5463,137.5463,15186.0
2020-08-14 10:05:00,143.23,143.34,143.18,143.33,10515.0,137.5656,137.6712,137.5175,137.6616,10515.0
2020-08-14 10:10:00,143.33,143.43,143.15,143.18,14313.0,137.6616,137.7576,137.4887,137.5175,14313.0
2020-08-14 10:15:00,143.2,143.44,143.2,143.25,23953.0,137.5367,137.7672,137.5367,137.5848,23953.0
2020-08-14 10:20:00,143.27,143.4,143.12,143.39,87049.0,137.604,137.7288,137.4599,137.7192,87049.0
2020-08-14 10:25:00,143.42,143.44,143.17,143.19,12663.0,137.748,137.7672,137.5079,137.5271,12663.0
2020-08-14 10:30:00,143.18,143.44,143.14,143.44,11754.0,137.5175,137.7672,137.4791,137.7672,11754.0
2020-08-14 10:35:00,143.44,143.49,143.34,143.46,7275.0,137.7672,137.8153,137.6712,137.7865,7275.0
2020-08-14 10:40:00,143.49,143.53,143.38,143.44,6497.0,137.8153,137.8537,137.7096,137.7672,6497.0
2020-08-14 10:45:00,143.45,143.59,143.43,143.56,10262.0,137.7769,137.9113,137.7576,137.8825,10262.0
2020-08-14 10:50:00,143.58,143.59,143.47,143.54,11700.0,137.9017,137.9113,137.7961,137.8633,11700.0
2020-08-14 10:55:00,143.54,143.54,143.38,143.45,8391.0,137.8633,137.8633,137.7096,137.7769,8391.0
2020-08-14 11:00:00,143.43,143.51,143.37,143.45,13164.0,137.7576,137.8345,137.7,137.7769,13164.0
2020-08-14 11:05:00,143.43,143.53,143.41,143.53,8199.0,137.7576,137.8537,137.7384,137.8537,8199.0
2020-08-14 11:10:00,143.53,143.53,143.47,143.53,5826.0,137.8537,137.8537,137.7961,137.8537,5826.0
2020-08-14 11:15:00,143.56,143.59,143.53,143.56,7544.0,137.8825,137.9113,137.8537,137.8825,7544.0
2020-08-14 11:20:00,143.56,143.7,143.53,143.68,11521.0,137.8825,138.017,137.8537,137.9978,11521.0
2020-08-14 11:25:00,143.68,143.77,143.65,143.76,5798.0,137.9978,138.0842,137.9689,138.0746,5798.0
2020-08-14 11:30:00,143.76,143.85,143.75,143.83,8666.0,138.0746,138.161,138.065,138.1418,8666.0
2020-08-14 11:35:00,143.83,143.83,143.73,143.76,16549.0,138.1418,138.1418,138.0458,138.0746,16549.0
2020-08-14 11:40:00,143.77,143.84,143.72,143.74,9745.0,138.0842,138.1514,138.0362,138.0554,9745.0
2020-08-14 11:45:00,143.75,143.83,143.61,143.68,27859.0,138.065,138.1418,137.9305,137.9978,27859.0
2020-08-14 11:50:00,143.68,143.7,143.51,143.52,12586.0,137.9978,138.017,137.8345,137.8441,12586.0
2020-08-14 11:55:00,143.52,143.64,143.52,143.63,7115.0,137.8441,137.9593,137.8441,137.9497,7115.0
2020-08-14 12:00:00,143.64,143.71,143.61,143.66,41035.0,137.9593,138.0266,137.9305,137.9785,41035.0
2020-08-14 12:05:00,143.65,143.7,143.63,143.67,16230.0,137.9689,138.017,137.9497,137.9882,16230.0
2020-08-14 12:10:00,143.66,143.7,143.59,143.59,20545.0,137.9785,138.017,137.9113,137.9113,20545.0
2020-08-14 12:15:00,143.59,143.63,143.55,143.56,5674.0,137.9113,137.9497,137.8729,137.8825,5674.0
2020-08-14 12:20:00,143.55,143.62,143.53,143.58,15907.0,137.8729,137.9401,137.8537,137.9017,15907.0
2020-08-14 12:25:00,143.59,143.69,143.59,143.67,12268.0,137.9113,138.0074,137.9113,137.9882,12268.0
2020-08-14 12:30:00,143.65,143.72,143.65,143.72,6824.0,137.9689,138.0362,137.9689,138.0362,6824.0
2020-08-14 12:35:00,143.74,143.82,143.71,143.8,6951.0,138.0554,138.1322,138.0266,138.113,6951.0
2020-08-14 12:40:00,143.8,143.83,143.75,143.76,7106.0,138.113,138.1418,138.065,138.0746,7106.0
2020-08-14 12:45:00,143.76,143.78,143.67,143.71,10956.0,138.0746,138.0938,137.9882,138.0266,10956.0
2020-08-14 12:50:00,143.72,143.72,143.67,143.7,11724.0,138.0362,138.0362,137.9882,138.017,11724.0
2020-08-14 12:55:00,143.71,143.73,143.65,143.65,5397.0,138.0266,138.0458,137.9689,137.9689,5397.0
2020-08-14 13:00:00,143.64,143.69,143.61,143.61,35542.0,137.9593,138.0074,137.9305,137.9305,35542.0
2020-08-14 13:05:00,143.62,143.62,143.54,143.55,19708.0,137.9401,137.9401,137.8633,137.8729,19708.0
2020-08-14 13:10:00,143.58,143.72,143.58,143.71,10513.0,137.9017,138.0362,137.9017,138.0266,10513.0
2020-08-14 13:15:00,143.7,143.71,143.6,143.67,9402.0,138.017,138.0266,137.9209,137.9882,9402.0
2020-08-14 13:20:00,143.64,143.67,143.58,143.67,15011.0,137.9593,137.9882,137.9017,137.9882,15011.0
2020-08-14 13:25:00,143.67,143.73,143.63,143.71,5001.0,137.9882,138.0458,137.9497,138.0266,5001.0
2020-08-14 13:30:00,143.72,143.78,143.69,143.7,8478.0,138.0362,138.0938,138.0074,138.017,8478.0
2020-08-14 13:35:00,143.71,143.8,143.71,143.79,15457.0,138.0266,138.113,138.0266,138.1034,15457.0
2020-08-14 13:40:00,143.78,143.78,143.73,143.73,13726.0,138.0938,138.0938,138.0458,138.0458,13726.0
2020-08-14 13:45:00,143.72,143.85,143.7,143.81,13358.0,138.0362,138.161,138.017,138.1226,13358.0
2020-08-14 13:50:00,143.8,143.89,143.75,143.86,12643.0,138.113,138.1995,138.065,138.1706,12643.0
2020-08-14 13:55:00,143.86,143.91,143.82,143.91,8277.0,138.1706,138.2187,138.1322,138.2187,8277.0
2020-08-14 14:00:00,143.91,143.91,143.8,143.83,22611.0,138.2187,138.2187,138.113,138.1418,22611.0
2020-08-14 14:05:00,143.82,143.85,143.79,143.83,29201.0,138.1322,138.161,138.1034,138.1418,29201.0
2020-08-14 14:10:00,143.85,143.85,143.77,143.79,54573.0,138.161,138.161,138.0842,138.1034,54573.0
2020-08-14 14:15:00,143.79,143.82,143.72,143.74,24870.0,138.1034,138.1322,138.0362,138.0554,24870.0
2020-08-14 14:20:00,143.74,143.76,143.7,143.7,4675.0,138.0554,138.0746,138.017,138.017,4675.0
2020-08-14 14:25:00,143.72,143.72,143.62,143.72,21004.0,138.0362,138.0362,137.9401,138.0362,21004.0
2020-08-14 14:30:00,143.72,143.8,143.72,143.77,5368.0,138.0362,138.113,138.0362,138.0842,5368.0
2020-08-14 14:35:00,143.75,143.75,143.69,143.7,5110.0,138.065,138.065,138.0074,138.017,5110.0
2020-08-14 14:40:00,143.7,143.7,143.62,143.64,7018.0,138.017,138.017,137.9401,137.9593,7018.0
2020-08-14 14:45:00,143.63,143.63,143.57,143.58,7511.0,137.9497,137.9497,137.8921,137.9017,7511.0
2020-08-14 14:50:00,143.57,143.65,143.57,143.6,20787.0,137.8921,137.9689,137.8921,137.9209,20787.0
2020-08-14 14:55:00,143.63,143.66,143.57,143.57,15860.0,137.9497,137.9785,137.8921,137.8921,15860.0
2020-08-14 15:00:00,143.57,143.6,143.51,143.55,16351.0,137.8921,137.9209,137.8345,137.8729,16351.0
2020-08-14 15:05:00,143.56,143.63,143.49,143.5,9035.0,137.8825,137.9497,137.8153,137.8249,9035.0
2020-08-14 15:10:00,143.5,143.5,143.36,143.39,15876.0,137.8249,137.8249,137.6904,137.7192,15876.0
2020-08-14 15:15:00,143.38,143.42,143.31,143.35,28687.0,137.7096,137.748,137.6424,137.6808,28687.0
2020-08-14 15:20:00,143.4,143.4,143.28,143.28,11802.0,137.7288,137.7288,137.6136,137.6136,11802.0
2020-08-14 15:25:00,143.29,143.43,143.26,143.36,16629.0,137.6232,137.7576,137.5944,137.6904,16629.0
2020-08-14 15:30:00,143.35,143.42,143.3,143.34,21698.0,137.6808,137.748,137.6328,137.6712,21698.0
2020-08-14 15:35:00,143.32,143.33,143.15,143.17,21798.0,137.652,137.6616,137.4887,137.5079,21798.0
2020-08-14 15:40:00,143.17,143.26,143.07,143.26,26487.0,137.5079,137.5944,137.4119,137.5944,26487.0
2020-08-14 15:45:00,143.24,143.28,143.12,143.12,9669.0,137.5752,137.6136,137.4599,137.4599,9669.0
2020-08-14 15:50:00,143.07,143.5,143.07,143.48,40011.0,137.4119,137.8249,137.4119,137.8057,40011.0
2020-08-14 15:55:00,143.5,143.61,143.47,143.61,51103.0,137.8249,137.9305,137.7961,137.9305,51103.0
2020-08-17 09:30:00,144.77,144.83,144.41,144.6,64997.0,139.0447,139.1023,138.6989,138.8814,64997.0
2020-08-17 09:35:00,144.61,144.85,144.61,144.74,25125.0,138.891,139.1215,138.891,139.0158,25125.0
2020-08-17 09:40:00,144.8,144.86,144.55,144.57,15212.0,139.0735,139.1311,138.8334,138.8526,15212.0
2020-08-17 09:45:00,144.58,144.72,144.57,144.57,10885.0,138.8622,138.9966,138.8526,138.8526,10885.0
2020-08-17 09:50:00,144.59,144.65,144.52,144.53,20130.0,138.8718,138.9294,138.8045,138.8141,20130.0
2020-08-17 09:55:00,144.54,144.56,144.44,144.5,19098.0,138.8237,138.843,138.7277,138.7853,19098.0
2020-08-17 10:00:00,144.52,144.56,144.36,144.46,21002.0,138.8045,138.843,138.6509,138.7469,21002.0
2020-08-17 10:05:00,144.46,144.46,144.34,144.38,16893.0,138.7469,138.7469,138.6317,138.6701,16893.0
2020-08-17 10:10:00,144.38,144.39,144.29,144.29,10718.0,138.6701,138.6797,138.5836,138.5836,10718.0
2020-08-17 10:15:00,144.28,144.33,144.14,144.14,13323.0,138.574,138.6221,138.4396,138.4396,13323.0
2020-08-17 10:20:00,144.15,144.39,144.14,144.36,40348.0,138.4492,138.6797,138.4396,138.6509,40348.0
2020-08-17 10:25:00,144.38,144.51,144.38,144.47,17872.0,138.6701,138.7949,138.6701,138.7565,17872.0
2020-08-17 10:30:00,144.47,144.57,144.47,144.52,11561.0,138.7565,138.8526,138.7565,138.8045,11561.0
2020-08-17 10:35:00,144.52,144.52,144.41,144.42,26684.0,138.8045,138.8045,138.6989,138.7085,26684.0
2020-08-17 10:40:00,144.43,144.43,144.35,144.35,9315.0,138.7181,138.7181,138.6413,138.6413,9315.0
2020-08-17 10:45:00,144.36,144.44,144.35,144.42,9837.0,138.6509,138.7277,138.6413,138.7085,9837.0
2020-08-17 10:50:00,144.42,144.53,144.41,144.52,15012.0,138.7085,138.8141,138.6989,138.8045,15012.0
2020-08-17 10:55:00,144.51,144.62,144.49,144.59,14061.0,138.7949,138.9006,138.7757,138.8718,14061.0
2020-08-17 11:00:00,144.6,144.62,144.48,144.49,31174.0,138.8814,138.9006,138.7661,138.7757,31174.0
2020-08-17 11:05:00,144.48,144.55,144.46,144.55,17116.0,138.7661,138.8334,138.7469,138.8334,17116.0
2020-08-17 11:10:00,144.58,144.79,144.58,144.78,8495.0,138.8622,139.0639,138.8622,139.0543,8495.0
2020-08-17 11:15:00,144.78,144.91,144.75,144.91,6422.0,139.0543,139.1791,139.0254,139.1791,6422.0
2020-08-17 11:20:00,144.93,144.99,144.91,144.95,26513.0,139.1983,139.256,139.1791,139.2175,26513.0
2020-08-17 11:25:00,144.95,145.03,144.93,145.03,20644.0,139.2175,139.2944,139.1983,139.2944,20644.0
2020-08-17 11:30:00,145.03,145.05,144.9,144.9,10742.0,139.2944,139.3136,139.1695,139.1695,10742.0
2020-08-17 11:35:00,144.89,145.05,144.88,145.01,21111.0,139.1599,139.3136,139.1503,139.2752,21111.0
2020-08-17 11:40:00,145.01,145.07,144.97,145.0,8299.0,139.2752,139.3328,139.2367,139.2656,8299.0
2020-08-17 11:45:00,144.97,145.0,144.97,144.99,8403.0,139.2367,139.2656,139.2367,139.256,8403.0
2020-08-17 11:50:00,144.99,145.07,144.96,145.0,13392.0,139.256,139.3328,139.2271,139.2656,13392.0
2020-08-17 11:55:00,145.0,145.02,144.97,145.02,9128.0,139.2656,139.2848,139.2367,139.2848,9128.0
2020-08-17 12:00:00,145.03,145.03,144.96,144.98,10617.0,139.2944,139.2944,139.2271,139.2463,10617.0
2020-08-17 12:05:00,144.97,144.98,144.89,144.91,9798.0,139.2367,139.2463,139.1599,139.1791,9798.0
2020-08-17 12:10:00,144.9,144.91,144.83,144.86,6247.0,139.1695,139.1791,139.1023,139.1311,6247.0
2020-08-17 12:15:00,144.88,144.92,144.86,144.86,8772.0,139.1503,139.1887,139.1311,139.1311,8772.0
2020-08-17 12:20:00,144.92,144.95,144.9,144.95,6201.0,139.1887,139.2175,139.1695,139.2175,6201.0
2020-08-17 12:25:00,144.94,144.95,144.89,144.9,5067.0,139.2079,139.2175,139.1599,139.1695,5067.0
2020-08-17 12:30:00,144.9,145.05,144.89,145.05,9195.0,139.1695,139.3136,139.1599,139.3136,9195.0
2020-08-17 12:35:00,145.06,145.09,145.03,145.09,8022.0,139.3232,139.352,139.2944,139.352,8022.0
2020-08-17 12:40:00,145.08,145.12,145.03,145.1,21464.0,139.3424,139.3808,139.2944,139.3616,21464.0
2020-08-17 12:45:00,145.11,145.25,145.1,145.21,10614.0,139.3712,139.5057,139.3616,139.4673,10614.0
2020-08-17 12:50:00,145.2,145.25,145.19,145.2,10579.0,139.4576,139.5057,139.448,139.4576,10579.0
2020-08-17 12:55:00,145.21,145.3,145.19,145.3,7480.0,139.4673,139.5537,139.448,139.5537,7480.0
2020-08-17 13:00:00,145.3,145.3,145.22,145.22,10517.0,139.5537,139.5537,139.4769,139.4769,10517.0
2020-08-17 13:05:00,145.25,145.26,145.19,145.26,9621.0,139.5057,139.5153,139.448,139.5153,9621.0
2020-08-17 13:10:00,145.27,145.31,145.23,145.31,9975.0,139.5249,139.5633,139.4865,139.5633,9975.0
2020-08-17 13:15:00,145.31,145.35,145.3,145.35,11501.0,139.5633,139.6017,139.5537,139.6017,11501.0
2020-08-17 13:20:00,145.34,145.35,145.24,145.25,8585.0,139.5921,139.6017,139.4961,139.5057,8585.0
2020-08-17 13:25:00,145.27,145.29,145.23,145.23,8215.0,139.5249,139.5441,139.4865,139.4865,8215.0
2020-08-17 13:30:00,145.25,145.3,145.23,145.28,8903.0,139.5057,139.5537,139.4865,139.5345,8903.0
2020-08-17 13:35:00,145.29,145.32,145.21,145.22,11754.0,139.5441,139.5729,139.4673,139.4769,11754.0
2020-08-17 13:40:00,145.22,145.22,145.15,145.18,10836.0,139.4769,139.4769,139.4096,139.4384,10836.0
2020-08-17 13:45:00,145.19,145.21,145.16,145.19,17971.0,139.448,139.4673,139.4192,139.448,17971.0
2020-08-17 13:50:00,145.2,145.2,145.11,145.12,23168.0,139.4576,139.4576,139.3712,139.3808,23168.0
2020-08-17 13:55:00,145.11,145.16,145.09,145.16,15645.0,139.3712,139.4192,139.352,139.4192,15645.0
2020-08-17 14:00:00,145.17,145.19,145.09,145.11,18745.0,139.4288,139.448,139.352,139.3712,18745.0
2020-08-17 14:05:00,145.11,145.15,145.09,145.15,14367.0,139.3712,139.4096,139.352,139.4096,14367.0
2020-08-17 14:10:00,145.15,145.22,145.14,145.22,8336.0,139.4096,139.4769,139.4,139.4769,8336.0
2020-08-17 14:15:00,145.23,145.29,145.23,145.28,12062.0,139.4865,139.5441,139.4865,139.5345,12062.0
2020-08-17 14:20:00,145.27,145.31,145.24,145.25,6397.0,139.5249,139.5633,139.4961,139.5057,6397.0
2020-08-17 14:25:00,145.26,145.28,145.24,145.28,8440.0,139.5153,139.5345,139.4961,139.5345,8440.0
2020-08-17 14:30:00,145.28,145.35,145.27,145.35,11178.0,139.5345,139.6017,139.5249,139.6017,11178.0
2020-08-17 14:35:00,145.34,145.36,145.27,145.32,8344.0,139.5921,139.6113,139.5249,139.5729,8344.0
2020-08-17 14:40:00,145.32,145.33,145.27,145.31,6100.0,139.5729,139.5825,139.5249,139.5633,6100.0
2020-08-17 14:45:00,145.31,145.31,145.27,145.27,5338.0,139.5633,139.5633,139.5249,139.5249,5338.0
2020-08-17 14:50:00,145.27,145.3,145.24,145.24,7285.0,139.5249,139.5537,139.4961,139.4961,7285.0
2020-08-17 14:55:00,145.24,145.34,145.23,145.34,13393.0,139.4961,139.5921,139.4865,139.5921,13393.0
2020-08-17 15:00:00,145.34,145.37,145.28,145.28,24930.0,139.5921,139.6209,139.5345,139.5345,24930.0
2020-08-17 15:05:00,145.27,145.29,145.24,145.28,16467.0,139.5249,139.5441,139.4961,139.5345,16467.0
2020-08-17 15:10:00,145.28,145.29,145.24,145.27,10594.0,139.5345,139.5441,139.4961,139.5249,10594.0
2020-08-17 15:15:00,145.27,145.32,145.23,145.31,9276.0,139.5249,139.5729,139.4865,139.5633,9276.0
2020-08-17 15:20:00,145.31,145.33,145.28,145.3,8953.0,139.5633,139.5825,139.5345,139.5537,8953.0
2020-08-17 15:25:00,145.31,145.39,145.29,145.39,11725.0,139.5633,139.6401,139.5441,139.6401,11725.0
2020-08-17 15:30:00,145.39,145.45,145.38,145.41,10480.0,139.6401,139.6978,139.6305,139.6593,10480.0
2020-08-17 15:35:00,145.42,145.46,145.4,145.45,13131.0,139.6689,139.7074,139.6497,139.6978,13131.0
2020-08-17 15:40:00,145.46,145.57,145.46,145.53,20424.0,139.7074,139.813,139.7074,139.7746,20424.0
2020-08-17 15:45:00,145.52,145.62,145.5,145.55,33784.0,139.765,139.861,139.7458,139.7938,33784.0
2020-08-17 15:50:00,145.56,145.6,145.47,145.49,51915.0,139.8034,139.8418,139.717,139.7362,51915.0
2020-08-17 15:55:00,145.49,145.5,145.33,145.47,108878.0,139.7362,139.7458,139.5825,139.717,108878.0
2020-08-18 09:30:00,146.0,146.22,145.14,145.15,80469.0,140.226,140.4373,139.4,139.4096,80469.0
2020-08-18 09:35:00,145.18,145.87,145.18,145.78,49187.0,139.4384,140.1011,139.4384,140.0147,49187.0
2020-08-18 09:40:00,145.8,146.11,145.7,145.98,35851.0,140.0339,140.3317,139.9379,140.2068,35851.0
2020-08-18 09:45:00,146.01,146.17,145.93,146.12,37709.0,140.2356,140.3893,140.1588,140.3413,37709.0
2020-08-18 09:50:00,146.1,146.12,145.76,145.79,87019.0,140.3221,140.3413,139.9955,140.0243,87019.0
2020-08-18 09:55:00,145.79,146.11,145.79,146.04,42142.0,140.0243,140.3317,140.0243,140.2644,42142.0
2020-08-18 10:00:00,146.05,146.11,145.94,146.1,32214.0,140.274,140.3317,140.1684,140.3221,32214.0
2020-08-18 10:05:00,146.1,146.22,145.66,145.69,59091.0,140.3221,140.4373,139.8995,139.9283,59091.0
2020-08-18 10:10:00,145.67,145.8,145.55,145.7,40951.0,139.9091,140.0339,139.7938,139.9379,40951.0
2020-08-18 10:15:00,145.73,145.83,145.72,145.72,17874.0,139.9667,140.0627,139.9571,139.9571,17874.0
2020-08-18 10:20:00,145.74,145.75,145.53,145.53,26377.0,139.9763,139.9859,139.7746,139.7746,26377.0
2020-08-18 10:25:00,145.53,145.61,145.0,145.02,58998.0,139.7746,139.8514,139.2656,139.2848,58998.0
2020-08-18 10:30:00,145.02,145.18,144.91,145.12,51461.0,139.2848,139.4384,139.1791,139.3808,51461.0
2020-08-18 10:35:00,145.13,145.15,145.06,145.14,26063.0,139.3904,139.4096,139.3232,139.4,26063.0
2020-08-18 10:40:00,145.14,145.36,145.02,145.29,48527.0,139.4,139.6113,139.2848,139.5441,48527.0
2020-08-18 10:45:00,145.28,145.47,145.22,145.47,19487.0,139.5345,139.717,139.4769,139.717,19487.0
2020-08-18 10:50:00,145.5,145.62,145.49,145.5,23342.0,139.7458,139.861,139.7362,139.7458,23342.0
2020-08-18 10:55:00,145.48,145.65,145.43,145.65,19514.0,139.7266,139.8898,139.6785,139.8898,19514.0
2020-08-18 11:00:00,145.61,145.78,145.59,145.74,13853.0,139.8514,140.0147,139.8322,139.9763,13853.0
2020-08-18 11:05:00,145.74,145.88,145.73,145.88,20512.0,139.9763,140.1108,139.9667,140.1108,20512.0
2020-08-18 11:10:00,145.88,145.93,145.84,145.85,19840.0,140.1108,140.1588,140.0723,140.0819,19840.0
2020-08-18 11:15:00,145.86,145.96,145.81,145.96,16505.0,140.0915,140.1876,140.0435,140.1876,16505.0
2020-08-18 11:20:00,145.96,146.15,145.88,146.15,19506.0,140.1876,140.3701,140.1108,140.3701,19506.0
2020-08-18 11:25:00,146.14,146.19,146.05,146.07,16773.0,140.3605,140.4085,140.274,140.2932,16773.0
2020-08-18 11:30:00,146.09,146.1,146.01,146.07,15933.0,140.3124,140.3221,140.2356,140.2932,15933.0
2020-08-18 11:35:00,146.09,146.13,146.0,146.0,15163.0,140.3124,140.3509,140.226,140.226,15163.0
2020-08-18 11:40:00,146.01,146.06,145.98,146.0,18238.0,140.2356,140.2836,140.2068,140.226,18238.0
2020-08-18 11:45:00,146.02,146.04,145.9,145.9,19093.0,140.2452,140.2644,140.13,140.13,19093.0
2020-08-18 11:50:00,145.89,145.98,145.85,145.97,23058.0,140.1204,140.2068,140.0819,140.1972,23058.0
2020-08-18 11:55:00,146.0,146.1,145.99,146.05,11784.0,140.226,140.3221,140.2164,140.274,11784.0
2020-08-18 12:00:00,146.05,146.09,146.01,146.05,9984.0,140.274,140.3124,140.2356,140.274,9984.0
2020-08-18 12:05:00,146.06,146.15,145.99,146.08,62190.0,140.2836,140.3701,140.2164,140.3028,62190.0
2020-08-18 12:10:00,146.09,146.15,146.06,146.06,11146.0,140.3124,140.3701,140.2836,140.2836,11146.0
2020-08-18 12:15:00,146.07,146.07,145.98,146.05,31048.0,140.2932,140.2932,140.2068,140.274,31048.0
2020-08-18 12:20:00,146.06,146.11,146.04,146.1,17087.0,140.2836,140.3317,140.2644,140.3221,17087.0
2020-08-18 12:25:00,146.1,146.22,146.09,146.19,11894.0,140.3221,140.4373,140.3124,140.4085,11894.0
2020-08-18 12:30:00,146.21,146.26,146.17,146.22,10987.0,140.4277,140.4757,140.3893,140.4373,10987.0
2020-08-18 12:35:00,146.25,146.26,146.14,146.17,8049.0,140.4661,140.4757,140.3605,140.3893,8049.0
2020-08-18 12:40:00,146.17,146.25,146.14,146.25,8983.0,140.3893,140.4661,140.3605,140.4661,8983.0
2020-08-18 12:45:00,146.25,146.28,146.17,146.21,16064.0,140.4661,140.4949,140.3893,140.4277,16064.0
2020-08-18 12:50:00,146.22,146.4,146.22,146.37,9503.0,140.4373,140.6102,140.4373,140.5814,9503.0
2020-08-18 12:55:00,146.35,146.43,146.35,146.4,9201.0,140.5622,140.639,140.5622,140.6102,9201.0
2020-08-18 13:00:00,146.35,146.46,146.3,146.43,6629.0,140.5622,140.6678,140.5141,140.639,6629.0
2020-08-18 13:05:00,146.45,146.65,146.44,146.65,9977.0,140.6582,140.8503,140.6486,140.8503,9977.0
2020-08-18 13:10:00,146.65,146.66,146.5,146.52,14178.0,140.8503,140.8599,140.7062,140.7254,14178.0
2020-08-18 13:15:00,146.52,146.55,146.48,146.51,12109.0,140.7254,140.7543,140.687,140.7158,12109.0
2020-08-18 13:20:00,146.53,146.55,146.37,146.41,27897.0,140.735,140.7543,140.5814,140.6198,27897.0
2020-08-18 13:25:00,146.41,146.55,146.41,146.5,18617.0,140.6198,140.7543,140.6198,140.7062,18617.0
2020-08-18 13:30:00,146.5,146.54,146.48,146.54,10581.0,140.7062,140.7447,140.687,140.7447,10581.0
2020-08-18 13:35:00,146.55,146.56,146.49,146.55,19791.0,140.7543,140.7639,140.6966,140.7543,19791.0
2020-08-18 13:40:00,146.54,146.54,146.39,146.39,18037.0,140.7447,140.7447,140.6006,140.6006,18037.0
2020-08-18 13:45:00,146.4,146.45,146.39,146.42,12491.0,140.6102,140.6582,140.6006,140.6294,12491.0
2020-08-18 13:50:00,146.43,146.48,146.38,146.48,18265.0,140.639,140.687,140.591,140.687,18265.0
2020-08-18 13:55:00,146.47,146.49,146.4,146.45,15423.0,140.6774,140.6966,140.6102,140.6582,15423.0
2020-08-18 14:00:00,146.45,146.47,146.35,146.45,34913.0,140.6582,140.6774,140.5622,140.6582,34913.0
2020-08-18 14:05:00,146.45,146.56,146.43,146.53,62376.0,140.6582,140.7639,140.639,140.735,62376.0
2020-08-18 14:10:00,146.54,146.54,146.38,146.38,12262.0,140.7447,140.7447,140.591,140.591,12262.0
2020-08-18 14:15:00,146.38,146.49,146.38,146.45,20240.0,140.591,140.6966,140.591,140.6582,20240.0
2020-08-18 14:20:00,146.44,146.48,146.43,146.47,17649.0,140.6486,140.687,140.639,140.6774,17649.0
2020-08-18 14:25:00,146.47,146.52,146.4,146.41,27459.0,140.6774,140.7254,140.6102,140.6198,27459.0
2020-08-18 14:30:00,146.41,146.46,146.39,146.42,26201.0,140.6198,140.6678,140.6006,140.6294,26201.0
2020-08-18 14:35:00,146.41,146.52,146.4,146.48,14378.0,140.6198,140.7254,140.6102,140.687,14378.0
2020-08-18 14:40:00,146.47,146.51,146.41,146.49,20767.0,140.6774,140.7158,140.6198,140.6966,20767.0
2020-08-18 14:45:00,146.47,146.49,146.44,146.47,16735.0,140.6774,140.6966,140.6486,140.6774,16735.0
2020-08-18 14:50:00,146.48,146.6,146.48,146.58,17145.0,140.687,140.8023,140.687,140.7831,17145.0
2020-08-18 14:55:00,146.57,146.63,146.46,146.47,28487.0,140.7735,140.8311,140.6678,140.6774,28487.0
2020-08-18 15:00:00,146.47,146.51,146.42,146.42,16649.0,140.6774,140.7158,140.6294,140.6294,16649.0
2020-08-18 15:05:00,146.41,146.48,146.34,146.37,39840.0,140.6198,140.687,140.5526,140.5814,39840.0
2020-08-18 15:10:00,146.37,146.46,146.34,146.46,20348.0,140.5814,140.6678,140.5526,140.6678,20348.0
2020-08-18 15:15:00,146.46,146.5,146.32,146.42,21215.0,140.6678,140.7062,140.5334,140.6294,21215.0
2020-08-18 15:20:00,146.41,146.47,146.35,146.35,23474.0,140.6198,140.6774,140.5622,140.5622,23474.0
2020-08-18 15:25:00,146.35,146.37,146.29,146.31,21893.0,140.5622,140.5814,140.5045,140.5237,21893.0
2020-08-18 15:30:00,146.31,146.44,146.27,146.44,24810.0,140.5237,140.6486,140.4853,140.6486,24810.0
2020-08-18 15:35:00,146.45,146.47,146.29,146.3,108095.0,140.6582,140.6774,140.5045,140.5141,108095.0
2020-08-18 15:40:00,146.3,146.49,146.29,146.44,103170.0,140.5141,140.6966,140.5045,140.6486,103170.0
2020-08-18 15:45:00,146.42,146.48,146.37,146.39,34690.0,140.6294,140.687,140.5814,140.6006,34690.0
2020-08-18 15:50:00,146.39,146.39,146.22,146.22,53309.0,140.6006,140.6006,140.4373,140.4373,53309.0
2020-08-18 15:55:00,146.24,146.38,146.22,146.33,75207.0,140.4565,140.591,140.4373,140.543,75207.0
2020-08-19 09:30:00,146.91,146.91,146.12,146.62,62157.0,141.1,141.1,140.3413,140.8215,62157.0
2020-08-19 09:35:00,146.61,146.95,146.5,146.5,57203.0,140.8119,141.1384,140.7062,140.7062,57203.0
2020-08-19 09:40:00,146.5,146.52,146.13,146.32,63956.0,140.7062,140.7254,140.3509,140.5334,63956.0
2020-08-19 09:45:00,146.34,146.41,145.68,145.68,59540.0,140.5526,140.6198,139.9187,139.9187,59540.0
2020-08-19 09:50:00,145.71,146.17,145.71,146.0,50815.0,139.9475,140.3893,139.9475,140.226,50815.0
2020-08-19 09:55:00,146.02,146.27,146.02,146.25,34540.0,140.2452,140.4853,140.2452,140.4661,34540.0
2020-08-19 10:00:00,146.24,146.47,146.24,146.42,31233.0,140.4565,140.6774,140.4565,140.6294,31233.0
2020-08-19 10:05:00,146.38,146.43,146.2,146.22,24638.0,140.591,140.639,140.4181,140.4373,24638.0
2020-08-19 10:10:00,146.21,146.4,146.12,146.36,20700.0,140.4277,140.6102,140.3413,140.5718,20700.0
2020-08-19 10:15:00,146.37,146.51,146.36,146.47,25180.0,140.5814,140.7158,140.5718,140.6774,25180.0
2020-08-19 10:20:00,146.46,146.54,146.38,146.54,34249.0,140.6678,140.7447,140.591,140.7447,34249.0
2020-08-19 10:25:00,146.54,146.56,146.36,146.52,18557.0,140.7447,140.7639,140.5718,140.7254,18557.0
2020-08-19 10:30:00,146.54,146.74,146.52,146.58,14040.0,140.7447,140.9367,140.7254,140.7831,14040.0
2020-08-19 10:35:00,146.57,146.68,146.5,146.5,27394.0,140.7735,140.8791,140.7062,140.7062,27394.0
2020-08-19 10:40:00,146.5,146.56,146.46,146.51,18403.0,140.7062,140.7639,140.6678,140.7158,18403.0
2020-08-19 10:45:00,146.54,146.56,146.39,146.46,13869.0,140.7447,140.7639,140.6006,140.6678,13869.0
2020-08-19 10:50:00,146.44,146.58,146.44,146.53,11806.0,140.6486,140.7831,140.6486,140.735,11806.0
2020-08-19 10:55:00,146.54,146.61,146.52,146.52,25799.0,140.7447,140.8119,140.7254,140.7254,25799.0
2020-08-19 11:00:00,146.53,146.64,146.45,146.48,32524.0,140.735,140.8407,140.6582,140.687,32524.0
2020-08-19 11:05:00,146.5,146.51,146.28,146.29,9494.0,140.7062,140.7158,140.4949,140.5045,9494.0
2020-08-19 11:10:00,146.3,146.4,146.3,146.33,23004.0,140.5141,140.6102,140.5141,140.543,23004.0
2020-08-19 11:15:00,146.34,146.46,146.33,146.39,23302.0,140.5526,140.6678,140.543,140.6006,23302.0
2020-08-19 11:20:00,146.4,146.48,146.32,146.48,73694.0,140.6102,140.687,140.5334,140.687,73694.0
2020-08-19 11:25:00,146.46,146.52,146.42,146.52,13002.0,140.6678,140.7254,140.6294,140.7254,13002.0
2020-08-19 11:30:00,146.5,146.6,146.47,146.5,14615.0,140.7062,140.8023,140.6774,140.7062,14615.0
2020-08-19 11:35:00,146.49,146.54,146.45,146.5,14369.0,140.6966,140.7447,140.6582,140.7062,14369.0
2020-08-19 11:40:00,146.5,146.52,146.43,146.45,9089.0,140.7062,140.7254,140.639,140.6582,9089.0
2020-08-19 11:45:00,146.44,146.52,146.37,146.48,18586.0,140.6486,140.7254,140.5814,140.687,18586.0
2020-08-19 11:50:00,146.5,146.5,146.44,146.45,11213.0,140.7062,140.7062,140.6486,140.6582,11213.0
2020-08-19 11:55:00,146.45,146.48,146.4,146.41,13658.0,140.6582,140.687,140.6102,140.6198,13658.0
2020-08-19 12:00:00,146.41,146.48,146.36,146.43,13996.0,140.6198,140.687,140.5718,140.639,13996.0
2020-08-19 12:05:00,146.44,146.46,146.29,146.29,52577.0,140.6486,140.6678,140.5045,140.5045,52577.0
2020-08-19 12:10:00,146.3,146.4,146.29,146.34,6603.0,140.5141,140.6102,140.5045,140.5526,6603.0
2020-08-19 12:15:00,146.35,146.39,146.32,146.33,11794.0,140.5622,140.6006,140.5334,140.543,11794.0
2020-08-19 12:20:00,146.34,146.49,146.32,146.46,17893.0,140.5526,140.6966,140.5334,140.6678,17893.0
2020-08-19 12:25:00,146.47,146.52,146.46,146.47,10100.0,140.6774,140.7254,140.6678,140.6774,10100.0
2020-08-19 12:30:00,146.49,146.49,146.36,146.41,11677.0,140.6966,140.6966,140.5718,140.6198,11677.0
2020-08-19 12:35:00,146.41,146.48,146.4,146.46,11640.0,140.6198,140.687,140.6102,140.6678,11640.0
2020-08-19 12:40:00,146.46,146.51,146.4,146.41,11645.0,140.6678,140.7158,140.6102,140.6198,11645.0
2020-08-19 12:45:00,146.42,146.43,146.31,146.36,10619.0,140.6294,140.639,140.5237,140.5718,10619.0
2020-08-19 12:50:00,146.37,146.38,146.32,146.35,6790.0,140.5814,140.591,140.5334,140.5622,6790.0
2020-08-19 12:55:00,146.36,146.39,146.32,146.36,6575.0,140.5718,140.6006,140.5334,140.5718,6575.0
2020-08-19 13:00:00,146.36,146.39,146.27,146.31,13786.0,140.5718,140.6006,140.4853,140.5237,13786.0
2020-08-19 13:05:00,146.31,146.38,146.31,146.37,10410.0,140.5237,140.591,140.5237,140.5814,10410.0
2020-08-19 13:10:00,146.38,146.42,146.34,146.4,8223.0,140.591,140.6294,140.5526,140.6102,8223.0
2020-08-19 13:15:00,146.4,146.47,146.37,146.47,11432.0,140.6102,140.6774,140.5814,140.6774,11432.0
2020-08-19 13:20:00,146.47,146.55,146.46,146.53,10227.0,140.6774,140.7543,140.6678,140.735,10227.0
2020-08-19 13:25:00,146.53,146.56,146.5,146.51,10845.0,140.735,140.7639,140.7062,140.7158,10845.0
2020-08-19 13:30:00,146.51,146.66,146.51,146.62,8431.0,140.7158,140.8599,140.7158,140.8215,8431.0
2020-08-19 13:35:00,146.64,146.64,146.57,146.63,8755.0,140.8407,140.8407,140.7735,140.8311,8755.0
2020-08-19 13:40:00,146.63,146.65,146.6,146.64,9381.0,140.8311,140.8503,140.8023,140.8407,9381.0
2020-08-19 13:45:00,146.64,146.66,146.61,146.64,4196.0,140.8407,140.8599,140.8119,140.8407,4196.0
2020-08-19 13:50:00,146.65,146.67,146.6,146.66,19478.0,140.8503,140.8695,140.8023,140.8599,19478.0
2020-08-19 13:55:00,146.66,146.68,146.63,146.65,12011.0,140.8599,140.8791,140.8311,140.8503,12011.0
2020-08-19 14:00:00,146.66,146.75,146.62,146.68,11330.0,140.8599,140.9463,140.8215,140.8791,11330.0
2020-08-19 14:05:00,146.7,146.7,146.35,146.51,26104.0,140.8983,140.8983,140.5622,140.7158,26104.0
2020-08-19 14:10:00,146.5,146.5,146.21,146.22,18310.0,140.7062,140.7062,140.4277,140.4373,18310.0
2020-08-19 14:15:00,146.2,146.26,145.92,145.92,35803.0,140.4181,140.4757,140.1492,140.1492,35803.0
2020-08-19 14:20:00,145.93,146.11,145.69,146.03,84186.0,140.1588,140.3317,139.9283,140.2548,84186.0
2020-08-19 14:25:00,146.03,146.12,145.79,145.94,66719.0,140.2548,140.3413,140.0243,140.1684,66719.0
2020-08-19 14:30:00,145.95,146.06,145.84,146.05,52206.0,140.178,140.2836,140.0723,140.274,52206.0
2020-08-19 14:35:00,146.05,146.05,145.82,145.92,38963.0,140.274,140.274,140.0531,140.1492,38963.0
2020-08-19 14:40:00,145.92,145.96,145.83,145.88,22926.0,140.1492,140.1876,140.0627,140.1108,22926.0
2020-08-19 14:45:00,145.88,146.14,145.88,146.06,52118.0,140.1108,140.3605,140.1108,140.2836,52118.0
2020-08-19 14:50:00,146.07,146.2,146.06,146.17,22019.0,140.2932,140.4181,140.2836,140.3893,22019.0
2020-08-19 14:55:00,146.18,146.29,146.18,146.19,50708.0,140.3989,140.5045,140.3989,140.4085,50708.0
2020-08-19 15:00:00,146.19,146.25,146.11,146.15,61003.0,140.4085,140.4661,140.3317,140.3701,61003.0
2020-08-19 15:05:00,146.16,146.22,146.14,146.17,17349.0,140.3797,140.4373,140.3605,140.3893,17349.0
2020-08-19 15:10:00,146.19,146.22,146.07,146.09,22180.0,140.4085,140.4373,140.2932,140.3124,22180.0
2020-08-19 15:15:00,146.09,146.19,146.06,146.06,31290.0,140.3124,140.4085,140.2836,140.2836,31290.0
2020-08-19 15:20:00,146.06,146.08,145.86,145.87,23370.0,140.2836,140.3028,140.0915,140.1011,23370.0
2020-08-19 15:25:00,145.88,146.03,145.8,145.89,33249.0,140.1108,140.2548,140.0339,140.1204,33249.0
2020-08-19 15:30:00,145.88,146.01,145.86,145.93,21999.0,140.1108,140.2356,140.0915,140.1588,21999.0
2020-08-19 15:35:00,145.94,146.0,145.82,145.84,32040.0,140.1684,140.226,140.0531,140.0723,32040.0
2020-08-19 15:40:00,145.83,146.03,145.72,146.0,41075.0,140.0627,140.2548,139.9571,140.226,41075.0
2020-08-19 15:45:00,145.99,146.0,145.58,145.65,37163.0,140.2164,140.226,139.8226,139.8898,37163.0
2020-08-19 15:50:00,145.64,145.68,145.44,145.67,99528.0,139.8802,139.9187,139.6882,139.9091,99528.0
2020-08-19 15:55:00,145.67,145.77,145.61,145.69,94537.0,139.9091,140.0051,139.8514,139.9283,94537.0
2020-08-20 09:30:00,144.77,144.87,144.4,144.84,46854.0,139.0447,139.1407,138.6893,139.1119,46854.0
2020-08-20 09:35:00,144.92,145.07,144.87,144.94,19070.0,139.1887,139.3328,139.1407,139.2079,19070.0
2020-08-20 09:40:00,144.94,145.28,144.94,145.12,15931.0,139.2079,139.5345,139.2079,139.3808,15931.0
2020-08-20 09:45:00,145.07,145.27,145.06,145.25,13841.0,139.3328,139.5249,139.3232,139.5057,13841.0
2020-08-20 09:50:00,145.24,145.39,145.18,145.34,22079.0,139.4961,139.6401,139.4384,139.5921,22079.0
2020-08-20 09:55:00,145.36,145.39,145.27,145.27,30888.0,139.6113,139.6401,139.5249,139.5249,30888.0
2020-08-20 10:00:00,145.28,145.46,145.14,145.33,14144.0,139.5345,139.7074,139.4,139.5825,14144.0
2020-08-20 10:05:00,145.35,145.45,145.28,145.32,13074.0,139.6017,139.6978,139.5345,139.5729,13074.0
2020-08-20 10:10:00,145.31,145.49,145.3,145.43,11432.0,139.5633,139.7362,139.5537,139.6785,11432.0
2020-08-20 10:15:00,145.43,145.46,145.31,145.44,22383.0,139.6785,139.7074,139.5633,139.6882,22383.0
2020-08-20 10:20:00,145.43,145.46,145.34,145.36,50292.0,139.6785,139.7074,139.5921,139.6113,50292.0
2020-08-20 10:25:00,145.37,145.56,145.36,145.48,22215.0,139.6209,139.8034,139.6113,139.7266,22215.0
2020-08-20 10:30:00,145.52,145.6,145.38,145.45,32122.0,139.765,139.8418,139.6305,139.6978,32122.0
2020-08-20 10:35:00,145.44,145.58,145.43,145.51,9663.0,139.6882,139.8226,139.6785,139.7554,9663.0
2020-08-20 10:40:00,145.5,145.54,145.35,145.38,13862.0,139.7458,139.7842,139.6017,139.6305,13862.0
2020-08-20 10:45:00,145.37,145.44,145.3,145.44,11668.0,139.6209,139.6882,139.5537,139.6882,11668.0
2020-08-20 10:50:00,145.44,145.63,145.44,145.62,11077.0,139.6882,139.8706,139.6882,139.861,11077.0
2020-08-20 10:55:00,145.63,145.66,145.55,145.55,18698.0,139.8706,139.8995,139.7938,139.7938,18698.0
2020-08-20 11:00:00,145.56,145.57,145.46,145.55,15766.0,139.8034,139.813,139.7074,139.7938,15766.0
2020-08-20 11:05:00,145.56,145.56,145.3,145.3,9789.0,139.8034,139.8034,139.5537,139.5537,9789.0
2020-08-20 11:10:00,145.32,145.48,145.3,145.38,10237.0,139.5729,139.7266,139.5537,139.6305,10237.0
2020-08-20 11:15:00,145.38,145.44,145.29,145.32,8102.0,139.6305,139.6882,139.5441,139.5729,8102.0
2020-08-20 11:20:00,145.28,145.33,145.24,145.32,7921.0,139.5345,139.5825,139.4961,139.5729,7921.0
2020-08-20 11:25:00,145.34,145.41,145.31,145.39,8450.0,139.5921,139.6593,139.5633,139.6401,8450.0
2020-08-20 11:30:00,145.39,145.42,145.31,145.35,14116.0,139.6401,139.6689,139.5633,139.6017,14116.0
2020-08-20 11:35:00,145.34,145.55,145.33,145.54,12713.0,139.5921,139.7938,139.5825,139.7842,12713.0
2020-08-20 11:40:00,145.55,145.56,145.47,145.48,17628.0,139.7938,139.8034,139.717,139.7266,17628.0
2020-08-20 11:45:00,145.48,145.52,145.46,145.48,15300.0,139.7266,139.765,139.7074,139.7266,15300.0
2020-08-20 11:50:00,145.48,145.59,145.44,145.59,10861.0,139.7266,139.8322,139.6882,139.8322,10861.0
2020-08-20 11:55:00,145.58,145.73,145.57,145.65,9362.0,139.8226,139.9667,139.813,139.8898,9362.0
2020-08-20 12:00:00,145.66,145.69,145.61,145.66,7511.0,139.8995,139.9283,139.8514,139.8995,7511.0
2020-08-20 12:05:00,145.69,145.74,145.66,145.7,7577.0,139.9283,139.9763,139.8995,139.9379,7577.0
2020-08-20 12:10:00,145.69,145.73,145.65,145.66,11746.0,139.9283,139.9667,139.8898,139.8995,11746.0
2020-08-20 12:15:00,145.66,145.67,145.46,145.47,30533.0,139.8995,139.9091,139.7074,139.717,30533.0
2020-08-20 12:20:00,145.47,145.57,145.45,145.57,4465.0,139.717,139.813,139.6978,139.813,4465.0
2020-08-20 12:25:00,145.56,145.58,145.48,145.49,8124.0,139.8034,139.8226,139.7266,139.7362,8124.0
2020-08-20 12:30:00,145.48,145.55,145.44,145.5,22045.0,139.7266,139.7938,139.6882,139.7458,22045.0
2020-08-20 12:35:00,145.5,145.53,145.45,145.53,6618.0,139.7458,139.7746,139.6978,139.7746,6618.0
2020-08-20 12:40:00,145.53,145.57,145.53,145.54,3231.0,139.7746,139.813,139.7746,139.7842,3231.0
2020-08-20 12:45:00,145.54,145.58,145.48,145.49,6636.0,139.7842,139.8226,139.7266,139.7362,6636.0
2020-08-20 12:50:00,145.49,145.5,145.46,145.5,7008.0,139.7362,139.7458,139.7074,139.7458,7008.0
2020-08-20 12:55:00,145.5,145.51,145.42,145.45,8159.0,139.7458,139.7554,139.6689,139.6978,8159.0
2020-08-20 13:00:00,145.44,145.52,145.44,145.48,6827.0,139.6882,139.765,139.6882,139.7266,6827.0
2020-08-20 13:05:00,145.48,145.49,145.34,145.34,7225.0,139.7266,139.7362,139.5921,139.5921,7225.0
2020-08-20 13:10:00,145.35,145.42,145.34,145.41,8141.0,139.6017,139.6689,139.5921,139.6593,8141.0
2020-08-20 13:15:00,145.4,145.42,145.33,145.38,10734.0,139.6497,139.6689,139.5825,139.6305,10734.0
2020-08-20 13:20:00,145.38,145.41,145.36,145.37,6571.0,139.6305,139.6593,139.6113,139.6209,6571.0
2020-08-20 13:25:00,145.38,145.46,145.38,145.42,5693.0,139.6305,139.7074,139.6305,139.6689,5693.0
2020-08-20 13:30:00,145.44,145.56,145.42,145.54,14030.0,139.6882,139.8034,139.6689,139.7842,14030.0
2020-08-20 13:35:00,145.54,145.57,145.52,145.53,26198.0,139.7842,139.813,139.765,139.7746,26198.0
2020-08-20 13:40:00,145.53,145.55,145.5,145.53,23856.0,139.7746,139.7938,139.7458,139.7746,23856.0
2020-08-20 13:45:00,145.54,145.55,145.42,145.47,15736.0,139.7842,139.7938,139.6689,139.717,15736.0
2020-08-20 13:50:00,145.47,145.57,145.47,145.48,9394.0,139.717,139.813,139.717,139.7266,9394.0
2020-08-20 13:55:00,145.49,145.57,145.48,145.54,8049.0,139.7362,139.813,139.7266,139.7842,8049.0
2020-08-20 14:00:00,145.56,145.64,145.54,145.59,12221.0,139.8034,139.8802,139.7842,139.8322,12221.0
2020-08-20 14:05:00,145.59,145.64,145.56,145.62,13312.0,139.8322,139.8802,139.8034,139.861,13312.0
2020-08-20 14:10:00,145.61,145.63,145.55,145.63,9638.0,139.8514,139.8706,139.7938,139.8706,9638.0
2020-08-20 14:15:00,145.62,145.63,145.58,145.59,13908.0,139.861,139.8706,139.8226,139.8322,13908.0
2020-08-20 14:20:00,145.59,145.76,145.58,145.68,56962.0,139.8322,139.9955,139.8226,139.9187,56962.0
2020-08-20 14:25:00,145.67,145.76,145.66,145.75,9613.0,139.9091,139.9955,139.8995,139.9859,9613.0
2020-08-20 14:30:00,145.74,145.76,145.72,145.74,7365.0,139.9763,139.9955,139.9571,139.9763,7365.0
2020-08-20 14:35:00,145.75,145.75,145.7,145.73,8644.0,139.9859,139.9859,139.9379,139.9667,8644.0
2020-08-20 14:40:00,145.72,145.74,145.63,145.63,11063.0,139.9571,139.9763,139.8706,139.8706,11063.0
2020-08-20 14:45:00,145.64,145.7,145.59,145.65,6320.0,139.8802,139.9379,139.8322,139.8898,6320.0
2020-08-20 14:50:00,145.65,145.68,145.53,145.65,14088.0,139.8898,139.9187,139.7746,139.8898,14088.0
2020-08-20 14:55:00,145.64,145.67,145.62,145.67,20336.0,139.8802,139.9091,139.861,139.9091,20336.0
2020-08-20 15:00:00,145.67,145.85,145.66,145.84,26906.0,139.9091,140.0819,139.8995,140.0723,26906.0
2020-08-20 15:05:00,145.84,145.85,145.71,145.77,18127.0,140.0723,140.0819,139.9475,140.0051,18127.0
2020-08-20 15:10:00,145.79,145.8,145.68,145.68,20082.0,140.0243,140.0339,139.9187,139.9187,20082.0
2020-08-20 15:15:00,145.69,145.7,145.57,145.58,17744.0,139.9283,139.9379,139.813,139.8226,17744.0
2020-08-20 15:20:00,145.59,145.61,145.45,145.5,15111.0,139.8322,139.8514,139.6978,139.7458,15111.0
2020-08-20 15:25:00,145.49,145.51,145.38,145.46,16313.0,139.7362,139.7554,139.6305,139.7074,16313.0
2020-08-20 15:30:00,145.46,145.48,145.39,145.47,20004.0,139.7074,139.7266,139.6401,139.717,20004.0
2020-08-20 15:35:00,145.46,145.54,145.45,145.5,18693.0,139.7074,139.7842,139.6978,139.7458,18693.0
2020-08-20 15:40:00,145.5,145.7,145.47,145.65,23975.0,139.7458,139.9379,139.717,139.8898,23975.0
2020-08-20 15:45:00,145.64,145.78,145.52,145.54,23002.0,139.8802,140.0147,139.765,139.7842,23002.0
2020-08-20 15:50:00,145.53,145.56,145.31,145.33,56878.0,139.7746,139.8034,139.5633,139.5825,56878.0
2020-08-20 15:55:00,145.35,145.51,145.35,145.43,59467.0,139.6017,139.7554,139.6017,139.6785,59467.0
2020-08-21 09:30:00,145.28,145.73,145.26,145.66,69455.0,139.5345,139.9667,139.5153,139.8995,69455.0
2020-08-21 09:35:00,145.62,145.62,145.32,145.41,24357.0,139.861,139.861,139.5729,139.6593,24357.0
2020-08-21 09:40:00,145.43,145.56,145.25,145.5,33796.0,139.6785,139.8034,139.5057,139.7458,33796.0
2020-08-21 09:45:00,145.55,145.75,145.49,145.72,40030.0,139.7938,139.9859,139.7362,139.9571,40030.0
2020-08-21 09:50:00,145.73,145.75,145.43,145.55,28708.0,139.9667,139.9859,139.6785,139.7938,28708.0
2020-08-21 09:55:00,145.55,145.67,145.53,145.63,26529.0,139.7938,139.9091,139.7746,139.8706,26529.0
2020-08-21 10:00:00,145.64,145.71,145.51,145.53,28515.0,139.8802,139.9475,139.7554,139.7746,28515.0
2020-08-21 10:05:00,145.51,145.74,145.45,145.72,25009.0,139.7554,139.9763,139.6978,139.9571,25009.0
2020-08-21 10:10:00,145.73,145.78,145.55,145.6,58649.0,139.9667,140.0147,139.7938,139.8418,58649.0
2020-08-21 10:15:00,145.6,145.82,145.59,145.74,19422.0,139.8418,140.0531,139.8322,139.9763,19422.0
2020-08-21 10:20:00,145.75,145.75,145.58,145.61,20650.0,139.9859,139.9859,139.8226,139.8514,20650.0
2020-08-21 10:25:00,145.61,145.74,145.61,145.7,11366.0,139.8514,139.9763,139.8514,139.9379,11366.0
2020-08-21 10:30:00,145.7,145.79,145.7,145.74,8324.0,139.9379,140.0243,139.9379,139.9763,8324.0
2020-08-21 10:35:00,145.73,145.81,145.7,145.81,14531.0,139.9667,140.0435,139.9379,140.0435,14531.0
2020-08-21 10:40:00,145.81,145.86,145.78,145.8,12253.0,140.0435,140.0915,140.0147,140.0339,12253.0
2020-08-21 10:45:00,145.82,145.86,145.72,145.79,11266.0,140.0531,140.0915,139.9571,140.0243,11266.0
2020-08-21 10:50:00,145.79,145.94,145.78,145.94,9714.0,140.0243,140.1684,140.0147,140.1684,9714.0
2020-08-21 10:55:00,145.95,146.04,145.86,145.9,16499.0,140.178,140.2644,140.0915,140.13,16499.0
2020-08-21 11:00:00,145.9,145.94,145.8,145.9,14217.0,140.13,140.1684,140.0339,140.13,14217.0
2020-08-21 11:05:00,145.91,146.08,145.91,146.01,18810.0,140.1396,140.3028,140.1396,140.2356,18810.0
2020-08-21 11:10:00,146.01,146.09,145.97,146.03,8754.0,140.2356,140.3124,140.1972,140.2548,8754.0
2020-08-21 11:15:00,146.03,146.04,145.86,145.87,14102.0,140.2548,140.2644,140.0915,140.1011,14102.0
2020-08-21 11:20:00,145.89,146.05,145.87,146.0,10861.0,140.1204,140.274,140.1011,140.226,10861.0
2020-08-21 11:25:00,146.01,146.01,145.96,145.99,12992.0,140.2356,140.2356,140.1876,140.2164,12992.0
2020-08-21 11:30:00,146.0,146.05,145.86,145.88,25508.0,140.226,140.274,140.0915,140.1108,25508.0
2020-08-21 11:35:00,145.88,145.92,145.82,145.86,35638.0,140.1108,140.1492,140.0531,140.0915,35638.0
2020-08-21 11:40:00,145.83,145.84,145.64,145.66,13085.0,140.0627,140.0723,139.8802,139.8995,13085.0
2020-08-21 11:45:00,145.63,145.73,145.63,145.65,11577.0,139.8706,139.9667,139.8706,139.8898,11577.0
2020-08-21 11:50:00,145.66,145.69,145.63,145.63,5219.0,139.8995,139.9283,139.8706,139.8706,5219.0
2020-08-21 11:55:00,145.62,145.69,145.54,145.55,16679.0,139.861,139.9283,139.7842,139.7938,16679.0
2020-08-21 12:00:00,145.55,145.64,145.53,145.62,41201.0,139.7938,139.8802,139.7746,139.861,41201.0
2020-08-21 12:05:00,145.62,145.8,145.62,145.79,24002.0,139.861,140.0339,139.861,140.0243,24002.0
2020-08-21 12:10:00,145.78,145.9,145.78,145.9,8603.0,140.0147,140.13,140.0147,140.13,8603.0
2020-08-21 12:15:00,145.9,145.93,145.88,145.92,8239.0,140.13,140.1588,140.1108,140.1492,8239.0
2020-08-21 12:20:00,145.91,145.99,145.89,145.99,8470.0,140.1396,140.2164,140.1204,140.2164,8470.0
2020-08-21 12:25:00,145.99,145.99,145.91,145.97,12257.0,140.2164,140.2164,140.1396,140.1972,12257.0
2020-08-21 12:30:00,145.98,145.99,145.95,145.95,11273.0,140.2068,140.2164,140.178,140.178,11273.0
2020-08-21 12:35:00,145.94,145.95,145.84,145.84,16910.0,140.1684,140.178,140.0723,140.0723,16910.0
2020-08-21 12:40:00,145.84,145.86,145.81,145.86,4624.0,140.0723,140.0915,140.0435,140.0915,4624.0
2020-08-21 12:45:00,145.87,145.88,145.83,145.87,9862.0,140.1011,140.1108,140.0627,140.1011,9862.0
2020-08-21 12:50:00,145.88,145.88,145.82,145.86,5944.0,140.1108,140.1108,140.0531,140.0915,5944.0
2020-08-21 12:55:00,145.86,145.87,145.81,145.86,15169.0,140.0915,140.1011,140.0435,140.0915,15169.0
2020-08-21 13:00:00,145.84,145.87,145.76,145.81,21557.0,140.0723,140.1011,139.9955,140.0435,21557.0
2020-08-21 13:05:00,145.81,145.9,145.8,145.89,4498.0,140.0435,140.13,140.0339,140.1204,4498.0
2020-08-21 13:10:00,145.87,145.98,145.83,145.97,11569.0,140.1011,140.2068,140.0627,140.1972,11569.0
2020-08-21 13:15:00,145.99,146.02,145.95,145.99,9749.0,140.2164,140.2452,140.178,140.2164,9749.0
2020-08-21 13:20:00,145.95,145.95,145.88,145.92,8986.0,140.178,140.178,140.1108,140.1492,8986.0
2020-08-21 13:25:00,145.9,145.97,145.89,145.97,7948.0,140.13,140.1972,140.1204,140.1972,7948.0
2020-08-21 13:30:00,145.94,146.04,145.92,146.04,6645.0,140.1684,140.2644,140.1492,140.2644,6645.0
2020-08-21 13:35:00,146.04,146.08,146.03,146.06,8228.0,140.2644,140.3028,140.2548,140.2836,8228.0
2020-08-21 13:40:00,146.07,146.07,145.98,145.99,7300.0,140.2932,140.2932,140.2068,140.2164,7300.0
2020-08-21 13:45:00,145.99,146.01,145.96,146.0,9745.0,140.2164,140.2356,140.1876,140.226,9745.0
2020-08-21 13:50:00,145.99,146.0,145.96,145.97,9219.0,140.2164,140.226,140.1876,140.1972,9219.0
2020-08-21 13:55:00,145.96,145.98,145.91,145.97,12117.0,140.1876,140.2068,140.1396,140.1972,12117.0
2020-08-21 14:00:00,145.98,146.04,145.9,145.96,18919.0,140.2068,140.2644,140.13,140.1876,18919.0
2020-08-21 14:05:00,145.97,145.97,145.92,145.93,13639.0,140.1972,140.1972,140.1492,140.1588,13639.0
2020-08-21 14:10:00,145.93,146.01,145.93,146.0,15743.0,140.1588,140.2356,140.1588,140.226,15743.0
2020-08-21 14:15:00,146.01,146.05,146.0,146.04,12303.0,140.2356,140.274,140.226,140.2644,12303.0
2020-08-21 14:20:00,146.03,146.06,146.01,146.05,12239.0,140.2548,140.2836,140.2356,140.274,12239.0
2020-08-21 14:25:00,146.06,146.1,146.05,146.06,9171.0,140.2836,140.3221,140.274,140.2836,9171.0
2020-08-21 14:30:00,146.06,146.19,146.05,146.17,12227.0,140.2836,140.4085,140.274,140.3893,12227.0
2020-08-21 14:35:00,146.16,146.2,146.06,146.08,15634.0,140.3797,140.4181,140.2836,140.3028,15634.0
2020-08-21 14:40:00,146.07,146.07,146.01,146.03,11087.0,140.2932,140.2932,140.2356,140.2548,11087.0
2020-08-21 14:45:00,146.01,146.07,145.98,146.01,25952.0,140.2356,140.2932,140.2068,140.2356,25952.0
2020-08-21 14:50:00,146.0,146.13,146.0,146.09,14117.0,140.226,140.3509,140.226,140.3124,14117.0
2020-08-21 14:55:00,146.09,146.23,146.08,146.15,15549.0,140.3124,140.4469,140.3028,140.3701,15549.0
2020-08-21 15:00:00,146.15,146.26,146.14,146.18,41352.0,140.3701,140.4757,140.3605,140.3989,41352.0
2020-08-21 15:05:00,146.19,146.24,146.16,146.22,10865.0,140.4085,140.4565,140.3797,140.4373,10865.0
2020-08-21 15:10:00,146.23,146.25,146.17,146.18,12920.0,140.4469,140.4661,140.3893,140.3989,12920.0
2020-08-21 15:15:00,146.18,146.2,146.13,146.17,12318.0,140.3989,140.4181,140.3509,140.3893,12318.0
2020-08-21 15:20:00,146.13,146.17,146.11,146.14,12748.0,140.3509,140.3893,140.3317,140.3605,12748.0
2020-08-21 15:25:00,146.15,146.17,146.07,146.11,12943.0,140.3701,140.3893,140.2932,140.3317,12943.0
2020-08-21 15:30:00,146.11,146.15,146.09,146.12,15068.0,140.3317,140.3701,140.3124,140.3413,15068.0
2020-08-21 15:35:00,146.12,146.18,146.1,146.13,24931.0,140.3413,140.3989,140.3221,140.3509,24931.0
2020-08-21 15:40:00,146.13,146.13,146.02,146.07,41187.0,140.3509,140.3509,140.2452,140.2932,41187.0
2020-08-21 15:45:00,146.06,146.1,146.03,146.07,51400.0,140.2836,140.3221,140.2548,140.2932,51400.0
2020-08-21 15:50:00,146.06,146.15,146.02,146.14,46812.0,140.2836,140.3701,140.2452,140.3605,46812.0
2020-08-21 15:55:00,146.14,146.25,146.14,146.19,76764.0,140.3605,140.4661,140.3605,140.4085,76764.0
2020-08-24 09:30:00,147.18,147.54,147.18,147.45,95442.0,141.3593,141.7051,141.3593,141.6187,95442.0
2020-08-24 09:35:00,147.44,147.52,147.37,147.48,22802.0,141.6091,141.6859,141.5418,141.6475,22802.0
2020-08-24 09:40:00,147.46,147.48,147.27,147.4,35434.0,141.6283,141.6475,141.4458,141.5706,35434.0
2020-08-24 09:45:00,147.46,147.72,147.41,147.7,28647.0,141.6283,141.878,141.5802,141.8588,28647.0
2020-08-24 09:50:00,147.7,147.8,147.18,147.18,60093.0,141.8588,141.9548,141.3593,141.3593,60093.0
2020-08-24 09:55:00,147.17,147.57,147.17,147.57,41370.0,141.3497,141.7339,141.3497,141.7339,41370.0
2020-08-24 10:00:00,147.58,147.65,147.32,147.45,32717.0,141.7435,141.8108,141.4938,141.6187,32717.0
2020-08-24 10:05:00,147.45,147.56,147.29,147.39,49982.0,141.6187,141.7243,141.465,141.561,49982.0
2020-08-24 10:10:00,147.4,147.75,147.4,147.74,52790.0,141.5706,141.9068,141.5706,141.8972,52790.0
2020-08-24 10:15:00,147.75,148.07,147.73,148.04,53023.0,141.9068,142.2141,141.8876,142.1853,53023.0
2020-08-24 10:20:00,148.04,148.13,148.02,148.09,60971.0,142.1853,142.2718,142.1661,142.2334,60971.0
2020-08-24 10:25:00,148.1,148.11,147.81,147.83,37617.0,142.243,142.2526,141.9644,141.9836,37617.0
2020-08-24 10:30:00,147.81,147.93,147.76,147.86,33940.0,141.9644,142.0797,141.9164,142.0124,33940.0
2020-08-24 10:35:00,147.87,148.09,147.83,148.09,43783.0,142.0221,142.2334,141.9836,142.2334,43783.0
2020-08-24 10:40:00,148.08,148.12,147.94,147.98,29787.0,142.2237,142.2622,142.0893,142.1277,29787.0
2020-08-24 10:45:00,147.99,147.99,147.65,147.8,34554.0,142.1373,142.1373,141.8108,141.9548,34554.0
2020-08-24 10:50:00,147.81,147.89,147.59,147.59,41043.0,141.9644,142.0413,141.7531,141.7531,41043.0
2020-08-24 10:55:00,147.61,147.73,147.49,147.62,28435.0,141.7723,141.8876,141.6571,141.7819,28435.0
2020-08-24 11:00:00,147.59,147.85,147.55,147.77,24575.0,141.7531,142.0028,141.7147,141.926,24575.0
2020-08-24 11:05:00,147.75,148.06,147.69,148.03,17404.0,141.9068,142.2045,141.8492,142.1757,17404.0
2020-08-24 11:10:00,148.0,148.09,147.94,147.94,8289.0,142.1469,142.2334,142.0893,142.0893,8289.0
2020-08-24 11:15:00,147.92,147.95,147.9,147.95,12151.0,142.0701,142.0989,142.0509,142.0989,12151.0
2020-08-24 11:20:00,147.96,148.03,147.93,148.01,12643.0,142.1085,142.1757,142.0797,142.1565,12643.0
2020-08-24 11:25:00,147.99,147.99,147.86,147.88,13220.0,142.1373,142.1373,142.0124,142.0317,13220.0
2020-08-24 11:30:00,147.87,148.03,147.86,148.03,26846.0,142.0221,142.1757,142.0124,142.1757,26846.0
2020-08-24 11:35:00,148.04,148.09,147.93,148.0,31461.0,142.1853,142.2334,142.0797,142.1469,31461.0
2020-08-24 11:40:00,148.01,148.18,148.01,148.16,15167.0,142.1565,142.3198,142.1565,142.3006,15167.0
2020-08-24 11:45:00,148.18,148.2,148.1,148.17,13872.0,142.3198,142.339,142.243,142.3102,13872.0
2020-08-24 11:50:00,148.17,148.2,148.06,148.2,28316.0,142.3102,142.339,142.2045,142.339,28316.0
2020-08-24 11:55:00,148.21,148.29,148.06,148.09,29326.0,142.3486,142.4254,142.2045,142.2334,29326.0
2020-08-24 12:00:00,148.07,148.35,148.06,148.28,9164.0,142.2141,142.4831,142.2045,142.4158,9164.0
2020-08-24 12:05:00,148.29,148.36,148.28,148.36,9605.0,142.4254,142.4927,142.4158,142.4927,9605.0
2020-08-24 12:10:00,148.37,148.41,148.34,148.38,5052.0,142.5023,142.5407,142.4735,142.5119,5052.0
2020-08-24 12:15:00,148.38,148.46,148.35,148.41,24914.0,142.5119,142.5887,142.4831,142.5407,24914.0
2020-08-24 12:20:00,148.41,148.42,148.32,148.38,24650.0,142.5407,142.5503,142.4543,142.5119,24650.0
2020-08-24 12:25:00,148.38,148.39,148.28,148.35,22761.0,142.5119,142.5215,142.4158,142.4831,22761.0
2020-08-24 12:30:00,148.36,148.38,148.27,148.37,10024.0,142.4927,142.5119,142.4062,142.5023,10024.0
2020-08-24 12:35:00,148.38,148.43,148.36,148.41,11499.0,142.5119,142.5599,142.4927,142.5407,11499.0
2020-08-24 12:40:00,148.42,148.43,148.28,148.36,10099.0,142.5503,142.5599,142.4158,142.4927,10099.0
2020-08-24 12:45:00,148.35,148.42,148.34,148.4,10764.0,142.4831,142.5503,142.4735,142.5311,10764.0
2020-08-24 12:50:00,148.37,148.41,148.3,148.3,17689.0,142.5023,142.5407,142.435,142.435,17689.0
2020-08-24 12:55:00,148.3,148.35,148.23,148.23,13003.0,142.435,142.4831,142.3678,142.3678,13003.0
2020-08-24 13:00:00,148.22,148.32,148.16,148.21,11496.0,142.3582,142.4543,142.3006,142.3486,11496.0
2020-08-24 13:05:00,148.23,148.24,148.14,148.17,9195.0,142.3678,142.3774,142.2814,142.3102,9195.0
2020-08-24 13:10:00,148.19,148.22,148.12,148.17,15040.0,142.3294,142.3582,142.2622,142.3102,15040.0
2020-08-24 13:15:00,148.15,148.17,148.09,148.1,13295.0,142.291,142.3102,142.2334,142.243,13295.0
2020-08-24 13:20:00,148.11,148.15,148.02,148.06,17111.0,142.2526,142.291,142.1661,142.2045,17111.0
2020-08-24 13:25:00,148.06,148.12,148.06,148.11,11231.0,142.2045,142.2622,142.2045,142.2526,11231.0
2020-08-24 13:30:00,148.09,148.1,148.01,148.03,12309.0,142.2334,142.243,142.1565,142.1757,12309.0
2020-08-24 13:35:00,148.02,148.1,148.0,148.0,6110.0,142.1661,142.243,142.1469,142.1469,6110.0
2020-08-24 13:40:00,147.99,148.04,147.88,147.9,11754.0,142.1373,142.1853,142.0317,142.0509,11754.0
2020-08-24 13:45:00,147.92,147.98,147.85,147.89,6066.0,142.0701,142.1277,142.0028,142.0413,6066.0
2020-08-24 13:50:00,147.88,147.99,147.87,147.98,18134.0,142.0317,142.1373,142.0221,142.1277,18134.0
2020-08-24 13:55:00,147.99,148.06,147.98,147.98,15710.0,142.1373,142.2045,142.1277,142.1277,15710.0
2020-08-24 14:00:00,147.98,148.02,147.88,147.88,13543.0,142.1277,142.1661,142.0317,142.0317,13543.0
2020-08-24 14:05:00,147.89,148.0,147.89,147.99,6735.0,142.0413,142.1469,142.0413,142.1373,6735.0
2020-08-24 14:10:00,147.96,147.98,147.9,147.91,17074.0,142.1085,142.1277,142.0509,142.0605,17074.0
2020-08-24 14:15:00,147.92,147.99,147.91,147.97,13630.0,142.0701,142.1373,142.0605,142.1181,13630.0
2020-08-24 14:20:00,147.96,147.96,147.84,147.85,20018.0,142.1085,142.1085,141.9932,142.0028,20018.0
2020-08-24 14:25:00,147.85,147.85,147.78,147.85,13732.0,142.0028,142.0028,141.9356,142.0028,13732.0
2020-08-24 14:30:00,147.84,147.91,147.74,147.76,29594.0,141.9932,142.0605,141.8972,141.9164,29594.0
2020-08-24 14:35:00,147.8,147.82,147.74,147.77,20198.0,141.9548,141.974,141.8972,141.926,20198.0
2020-08-24 14:40:00,147.76,147.76,147.63,147.66,26678.0,141.9164,141.9164,141.7915,141.8204,26678.0
2020-08-24 14:45:00,147.67,147.72,147.65,147.66,15102.0,141.83,141.878,141.8108,141.8204,15102.0
2020-08-24 14:50:00,147.67,147.67,147.52,147.53,14289.0,141.83,141.83,141.6859,141.6955,14289.0
2020-08-24 14:55:00,147.53,147.65,147.53,147.58,25563.0,141.6955,141.8108,141.6955,141.7435,25563.0
2020-08-24 15:00:00,147.58,147.65,147.55,147.55,11890.0,141.7435,141.8108,141.7147,141.7147,11890.0
2020-08-24 15:05:00,147.55,147.55,147.48,147.51,19874.0,141.7147,141.7147,141.6475,141.6763,19874.0
2020-08-24 15:10:00,147.5,147.57,147.45,147.57,19105.0,141.6667,141.7339,141.6187,141.7339,19105.0
2020-08-24 15:15:00,147.57,147.75,147.57,147.74,20957.0,141.7339,141.9068,141.7339,141.8972,20957.0
2020-08-24 15:20:00,147.74,147.85,147.69,147.85,22621.0,141.8972,142.0028,141.8492,142.0028,22621.0
2020-08-24 15:25:00,147.86,147.99,147.86,147.95,16366.0,142.0124,142.1373,142.0124,142.0989,16366.0
2020-08-24 15:30:00,147.95,147.99,147.9,147.93,47626.0,142.0989,142.1373,142.0509,142.0797,47626.0
2020-08-24 15:35:00,147.92,148.0,147.91,147.98,22526.0,142.0701,142.1469,142.0605,142.1277,22526.0
2020-08-24 15:40:00,147.99,148.18,147.98,148.17,30554.0,142.1373,142.3198,142.1277,142.3102,30554.0
2020-08-24 15:45:00,148.18,148.24,148.14,148.19,135500.0,142.3198,142.3774,142.2814,142.3294,135500.0
2020-08-24 15:50:00,148.19,148.33,148.1,148.23,162980.0,142.3294,142.4639,142.243,142.3678,162980.0
2020-08-24 15:55:00,148.23,148.42,148.17,148.38,133048.0,142.3678,142.5503,142.3102,142.5119,133048.0
2020-08-25 09:30:00,148.75,148.75,148.15,148.19,55679.0,142.8673,142.8673,142.291,142.3294,55679.0
2020-08-25 09:35:00,148.16,148.23,147.83,147.87,40068.0,142.3006,142.3678,141.9836,142.0221,40068.0
2020-08-25 09:40:00,147.87,148.09,147.81,148.02,51058.0,142.0221,142.2334,141.9644,142.1661,51058.0
2020-08-25 09:45:00,148.01,148.27,148.01,148.09,32577.0,142.1565,142.4062,142.1565,142.2334,32577.0
2020-08-25 09:50:00,148.09,148.13,147.81,147.81,26086.0,142.2334,142.2718,141.9644,141.9644,26086.0
2020-08-25 09:55:00,147.81,148.01,147.79,147.97,17031.0,141.9644,142.1565,141.9452,142.1181,17031.0
2020-08-25 10:00:00,147.99,148.03,147.8,147.89,40946.0,142.1373,142.1757,141.9548,142.0413,40946.0
2020-08-25 10:05:00,147.9,147.94,147.68,147.79,48729.0,142.0509,142.0893,141.8396,141.9452,48729.0
2020-08-25 10:10:00,147.79,147.91,147.75,147.87,13101.0,141.9452,142.0605,141.9068,142.0221,13101.0
2020-08-25 10:15:00,147.94,148.33,147.94,148.27,31563.0,142.0893,142.4639,142.0893,142.4062,31563.0
2020-08-25 10:20:00,148.24,148.26,148.06,148.16,17166.0,142.3774,142.3966,142.2045,142.3006,17166.0
2020-08-25 10:25:00,148.16,148.17,147.96,148.15,24818.0,142.3006,142.3102,142.1085,142.291,24818.0
2020-08-25 10:30:00,148.14,148.15,147.94,148.1,30426.0,142.2814,142.291,142.0893,142.243,30426.0
2020-08-25 10:35:00,148.1,148.2,148.09,148.2,6889.0,142.243,142.339,142.2334,142.339,6889.0
2020-08-25 10:40:00,148.19,148.25,148.09,148.09,14109.0,142.3294,142.387,142.2334,142.2334,14109.0
2020-08-25 10:45:00,148.09,148.24,148.0,148.09,43274.0,142.2334,142.3774,142.1469,142.2334,43274.0
2020-08-25 10:50:00,148.09,148.18,148.02,148.16,29822.0,142.2334,142.3198,142.1661,142.3006,29822.0
2020-08-25 10:55:00,148.16,148.38,148.15,148.37,40566.0,142.3006,142.5119,142.291,142.5023,40566.0
2020-08-25 11:00:00,148.36,148.55,148.32,148.45,6915.0,142.4927,142.6752,142.4543,142.5791,6915.0
2020-08-25 11:05:00,148.45,148.52,148.41,148.5,20300.0,142.5791,142.6463,142.5407,142.6271,20300.0
2020-08-25 11:10:00,148.51,148.68,148.42,148.64,28193.0,142.6367,142.8,142.5503,142.7616,28193.0
2020-08-25 11:15:00,148.64,148.66,148.55,148.61,26845.0,142.7616,142.7808,142.6752,142.7328,26845.0
2020-08-25 11:20:00,148.6,148.61,148.5,148.57,13752.0,142.7232,142.7328,142.6271,142.6944,13752.0
2020-08-25 11:25:00,148.58,148.64,148.52,148.63,25545.0,142.704,142.7616,142.6463,142.752,25545.0
2020-08-25 11:30:00,148.64,148.64,148.37,148.52,24447.0,142.7616,142.7616,142.5023,142.6463,24447.0
2020-08-25 11:35:00,148.49,148.52,148.4,148.42,19841.0,142.6175,142.6463,142.5311,142.5503,19841.0
2020-08-25 11:40:00,148.39,148.46,148.21,148.25,18031.0,142.5215,142.5887,142.3486,142.387,18031.0
2020-08-25 11:45:00,148.24,148.25,148.17,148.24,16280.0,142.3774,142.387,142.3102,142.3774,16280.0
2020-08-25 11:50:00,148.26,148.4,148.26,148.39,10378.0,142.3966,142.5311,142.3966,142.5215,10378.0
2020-08-25 11:55:00,148.39,148.49,148.38,148.44,23707.0,142.5215,142.6175,142.5119,142.5695,23707.0
2020-08-25 12:00:00,148.44,148.49,148.37,148.45,33963.0,142.5695,142.6175,142.5023,142.5791,33963.0
2020-08-25 12:05:00,148.46,148.48,148.35,148.44,37762.0,142.5887,142.6079,142.4831,142.5695,37762.0
2020-08-25 12:10:00,148.44,148.44,148.12,148.16,42791.0,142.5695,142.5695,142.2622,142.3006,42791.0
2020-08-25 12:15:00,148.12,148.34,148.12,148.31,55332.0,142.2622,142.4735,142.2622,142.4447,55332.0
2020-08-25 12:20:00,148.3,148.41,148.27,148.38,52946.0,142.435,142.5407,142.4062,142.5119,52946.0
2020-08-25 12:25:00,148.4,148.54,148.4,148.48,54851.0,142.5311,142.6656,142.5311,142.6079,54851.0
2020-08-25 12:30:00,148.49,148.49,148.38,148.47,45250.0,142.6175,142.6175,142.5119,142.5983,45250.0
2020-08-25 12:35:00,148.48,148.65,148.47,148.64,38731.0,142.6079,142.7712,142.5983,142.7616,38731.0
2020-08-25 12:40:00,148.65,148.71,148.62,148.71,36932.0,142.7712,142.8288,142.7424,142.8288,36932.0
2020-08-25 12:45:00,148.73,148.79,148.7,148.74,37382.0,142.848,142.9057,142.8192,142.8576,37382.0
2020-08-25 12:50:00,148.73,148.79,148.69,148.7,32372.0,142.848,142.9057,142.8096,142.8192,32372.0
2020-08-25 12:55:00,148.7,148.83,148.7,148.74,26908.0,142.8192,142.9441,142.8192,142.8576,26908.0
2020-08-25 13:00:00,148.69,148.72,148.66,148.67,8592.0,142.8096,142.8384,142.7808,142.7904,8592.0
2020-08-25 13:05:00,148.63,148.67,148.56,148.67,10928.0,142.752,142.7904,142.6848,142.7904,10928.0
2020-08-25 13:10:00,148.66,148.72,148.6,148.69,14064.0,142.7808,142.8384,142.7232,142.8096,14064.0
2020-08-25 13:15:00,148.71,148.76,148.71,148.75,27828.0,142.8288,142.8769,142.8288,142.8673,27828.0
2020-08-25 13:20:00,148.78,148.8,148.75,148.8,11543.0,142.8961,142.9153,142.8673,142.9153,11543.0
2020-08-25 13:25:00,148.81,148.86,148.79,148.82,6536.0,142.9249,142.9729,142.9057,142.9345,6536.0
2020-08-25 13:30:00,148.81,148.84,148.78,148.78,4676.0,142.9249,142.9537,142.8961,142.8961,4676.0
2020-08-25 13:35:00,148.81,148.83,148.78,148.79,6464.0,142.9249,142.9441,142.8961,142.9057,6464.0
2020-08-25 13:40:00,148.79,148.89,148.78,148.86,61619.0,142.9057,143.0017,142.8961,142.9729,61619.0
2020-08-25 13:45:00,148.85,148.88,148.77,148.77,17097.0,142.9633,142.9921,142.8865,142.8865,17097.0
2020-08-25 13:50:00,148.77,148.82,148.69,148.73,7749.0,142.8865,142.9345,142.8096,142.848,7749.0
2020-08-25 13:55:00,148.72,148.76,148.66,148.66,13694.0,142.8384,142.8769,142.7808,142.7808,13694.0
2020-08-25 14:00:00,148.68,148.69,148.58,148.69,28827.0,142.8,142.8096,142.704,142.8096,28827.0
2020-08-25 14:05:00,148.69,148.72,148.67,148.7,12321.0,142.8096,142.8384,142.7904,142.8192,12321.0
2020-08-25 14:10:00,148.71,148.8,148.7,148.71,20901.0,142.8288,142.9153,142.8192,142.8288,20901.0
2020-08-25 14:15:00,148.7,148.74,148.52,148.7,66945.0,142.8192,142.8576,142.6463,142.8192,66945.0
2020-08-25 14:20:00,148.71,148.77,148.69,148.76,21545.0,142.8288,142.8865,142.8096,142.8769,21545.0
2020-08-25 14:25:00,148.76,148.76,148.69,148.72,10549.0,142.8769,142.8769,142.8096,142.8384,10549.0
2020-08-25 14:30:00,148.71,148.72,148.66,148.72,8121.0,142.8288,142.8384,142.7808,142.8384,8121.0
2020-08-25 14:35:00,148.72,148.74,148.64,148.67,11038.0,142.8384,142.8576,142.7616,142.7904,11038.0
2020-08-25 14:40:00,148.66,148.79,148.64,148.7,22087.0,142.7808,142.9057,142.7616,142.8192,22087.0
2020-08-25 14:45:00,148.7,148.76,148.7,148.75,11125.0,142.8192,142.8769,142.8192,142.8673,11125.0
2020-08-25 14:50:00,148.74,148.78,148.7,148.72,9681.0,142.8576,142.8961,142.8192,142.8384,9681.0
2020-08-25 14:55:00,148.75,148.82,148.73,148.78,24980.0,142.8673,142.9345,142.848,142.8961,24980.0
2020-08-25 15:00:00,148.77,148.78,148.71,148.72,11094.0,142.8865,142.8961,142.8288,142.8384,11094.0
2020-08-25 15:05:00,148.72,148.81,148.7,148.75,19445.0,142.8384,142.9249,142.8192,142.8673,19445.0
2020-08-25 15:10:00,148.75,148.84,148.72,148.8,13222.0,142.8673,142.9537,142.8384,142.9153,13222.0
2020-08-25 15:15:00,148.81,148.87,148.76,148.83,16993.0,142.9249,142.9825,142.8769,142.9441,16993.0
2020-08-25 15:20:00,148.84,148.85,148.74,148.85,13659.0,142.9537,142.9633,142.8576,142.9633,13659.0
2020-08-25 15:25:00,148.85,148.88,148.82,148.85,14273.0,142.9633,142.9921,142.9345,142.9633,14273.0
2020-08-25 15:30:00,148.84,148.88,148.78,148.79,26724.0,142.9537,142.9921,142.8961,142.9057,26724.0
2020-08-25 15:35:00,148.8,148.88,148.79,148.85,18865.0,142.9153,142.9921,142.9057,142.9633,18865.0
2020-08-25 15:40:00,148.86,148.87,148.71,148.74,34290.0,142.9729,142.9825,142.8288,142.8576,34290.0
2020-08-25 15:45:00,148.75,148.86,148.71,148.72,34239.0,142.8673,142.9729,142.8288,142.8384,34239.0
2020-08-25 15:50:00,148.7,148.77,148.68,148.76,51824.0,142.8192,142.8865,142.8,142.8769,51824.0
2020-08-25 15:55:00,148.76,148.9,148.73,148.87,126702.0,142.8769,143.0113,142.848,142.9825,126702.0
2020-08-26 09:30:00,148.9,149.07,148.76,148.98,191380.0,143.0113,143.1746,142.8769,143.0882,191380.0
2020-08-26 09:35:00,149.02,149.02,148.76,148.97,42801.0,143.1266,143.1266,142.8769,143.0786,42801.0
2020-08-26 09:40:00,148.98,149.05,148.85,148.86,29720.0,143.0882,143.1554,142.9633,142.9729,29720.0
2020-08-26 09:45:00,148.87,149.24,148.83,149.23,43688.0,142.9825,143.3379,142.9441,143.3283,43688.0
2020-08-26 09:50:00,149.23,149.23,148.98,148.98,38742.0,143.3283,143.3283,143.0882,143.0882,38742.0
2020-08-26 09:55:00,148.97,149.18,148.91,149.07,42647.0,143.0786,143.2802,143.0209,143.1746,42647.0
2020-08-26 10:00:00,149.08,149.12,148.9,149.02,25000.0,143.1842,143.2226,143.0113,143.1266,25000.0
2020-08-26 10:05:00,149.06,149.07,148.91,148.91,17039.0,143.165,143.1746,143.0209,143.0209,17039.0
2020-08-26 10:10:00,148.93,149.0,148.91,148.95,15577.0,143.0401,143.1074,143.0209,143.0593,15577.0
2020-08-26 10:15:00,148.97,149.06,148.94,149.02,15802.0,143.0786,143.165,143.0497,143.1266,15802.0
2020-08-26 10:20:00,149.01,149.12,148.92,149.12,33389.0,143.117,143.2226,143.0305,143.2226,33389.0
2020-08-26 10:25:00,149.13,149.21,149.11,149.14,23316.0,143.2322,143.3091,143.213,143.2418,23316.0
2020-08-26 10:30:00,149.14,149.25,149.08,149.19,25561.0,143.2418,143.3475,143.1842,143.2898,25561.0
2020-08-26 10:35:00,149.19,149.22,149.17,149.2,11678.0,143.2898,143.3187,143.2706,143.2995,11678.0
2020-08-26 10:40:00,149.19,149.36,149.19,149.3,19258.0,143.2898,143.4531,143.2898,143.3955,19258.0
2020-08-26 10:45:00,149.31,149.32,149.16,149.22,28270.0,143.4051,143.4147,143.261,143.3187,28270.0
2020-08-26 10:50:00,149.21,149.28,149.18,149.18,18509.0,143.3091,143.3763,143.2802,143.2802,18509.0
2020-08-26 10:55:00,149.17,149.21,149.13,149.13,16067.0,143.2706,143.3091,143.2322,143.2322,16067.0
2020-08-26 11:00:00,149.13,149.22,149.09,149.18,15140.0,143.2322,143.3187,143.1938,143.2802,15140.0
2020-08-26 11:05:00,149.18,149.34,149.18,149.34,14918.0,143.2802,143.4339,143.2802,143.4339,14918.0
2020-08-26 11:10:00,149.35,149.43,149.31,149.43,13398.0,143.4435,143.5204,143.4051,143.5204,13398.0
2020-08-26 11:15:00,149.44,149.45,149.34,149.37,21915.0,143.53,143.5396,143.4339,143.4627,21915.0
2020-08-26 11:20:00,149.38,149.49,149.38,149.44,14232.0,143.4723,143.578,143.4723,143.53,14232.0
2020-08-26 11:25:00,149.43,149.52,149.39,149.52,10250.0,143.5204,143.6068,143.4819,143.6068,10250.0
2020-08-26 11:30:00,149.52,149.52,149.37,149.42,25876.0,143.6068,143.6068,143.4627,143.5108,25876.0
2020-08-26 11:35:00,149.41,149.46,149.33,149.39,22823.0,143.5011,143.5492,143.4243,143.4819,22823.0
2020-08-26 11:40:00,149.4,149.63,149.39,149.63,19162.0,143.4915,143.7124,143.4819,143.7124,19162.0
2020-08-26 11:45:00,149.61,149.62,149.5,149.54,24497.0,143.6932,143.7028,143.5876,143.626,24497.0
2020-08-26 11:50:00,149.54,149.59,149.52,149.59,8311.0,143.626,143.674,143.6068,143.674,8311.0
2020-08-26 11:55:00,149.61,149.65,149.58,149.58,10524.0,143.6932,143.7317,143.6644,143.6644,10524.0
2020-08-26 12:00:00,149.59,149.66,149.56,149.66,52180.0,143.674,143.7413,143.6452,143.7413,52180.0
2020-08-26 12:05:00,149.66,149.74,149.64,149.74,39003.0,143.7413,143.8181,143.7221,143.8181,39003.0
2020-08-26 12:10:00,149.73,149.79,149.71,149.72,14637.0,143.8085,143.8661,143.7893,143.7989,14637.0
2020-08-26 12:15:00,149.74,149.86,149.68,149.84,10416.0,143.8181,143.9334,143.7605,143.9141,10416.0
2020-08-26 12:20:00,149.82,149.9,149.79,149.88,10089.0,143.8949,143.9718,143.8661,143.9526,10089.0
2020-08-26 12:25:00,149.87,149.96,149.85,149.89,9794.0,143.943,144.0294,143.9237,143.9622,9794.0
2020-08-26 12:30:00,149.9,149.91,149.73,149.73,29177.0,143.9718,143.9814,143.8085,143.8085,29177.0
2020-08-26 12:35:00,149.74,149.83,149.67,149.81,34479.0,143.8181,143.9045,143.7509,143.8853,34479.0
2020-08-26 12:40:00,149.8,149.83,149.7,149.74,45201.0,143.8757,143.9045,143.7797,143.8181,45201.0
2020-08-26 12:45:00,149.74,149.79,149.67,149.79,27534.0,143.8181,143.8661,143.7509,143.8661,27534.0
2020-08-26 12:50:00,149.8,149.92,149.8,149.91,15522.0,143.8757,143.991,143.8757,143.9814,15522.0
2020-08-26 12:55:00,149.92,149.99,149.86,149.88,20034.0,143.991,144.0582,143.9334,143.9526,20034.0
2020-08-26 13:00:00,149.88,150.02,149.88,149.97,6885.0,143.9526,144.087,143.9526,144.039,6885.0
2020-08-26 13:05:00,149.96,150.06,149.92,149.95,13992.0,144.0294,144.1254,143.991,144.0198,13992.0
2020-08-26 13:10:00,149.96,150.02,149.94,149.97,6842.0,144.0294,144.087,144.0102,144.039,6842.0
2020-08-26 13:15:00,149.95,150.09,149.93,150.07,6224.0,144.0198,144.1543,144.0006,144.135,6224.0
2020-08-26 13:20:00,150.07,150.12,150.0,150.06,12438.0,144.135,144.1831,144.0678,144.1254,12438.0
2020-08-26 13:25:00,150.06,150.06,149.89,149.96,15087.0,144.1254,144.1254,143.9622,144.0294,15087.0
2020-08-26 13:30:00,149.97,150.07,149.95,150.06,13215.0,144.039,144.135,144.0198,144.1254,13215.0
2020-08-26 13:35:00,150.08,150.13,150.07,150.12,8820.0,144.1447,144.1927,144.135,144.1831,8820.0
2020-08-26 13:40:00,150.11,150.15,150.05,150.06,20670.0,144.1735,144.2119,144.1158,144.1254,20670.0
2020-08-26 13:45:00,150.08,150.19,150.06,150.18,10101.0,144.1447,144.2503,144.1254,144.2407,10101.0
2020-08-26 13:50:00,150.19,150.22,150.11,150.21,12276.0,144.2503,144.2791,144.1735,144.2695,12276.0
2020-08-26 13:55:00,150.21,150.25,150.18,150.25,7503.0,144.2695,144.3079,144.2407,144.3079,7503.0
2020-08-26 14:00:00,150.25,150.39,150.21,150.37,34486.0,144.3079,144.4424,144.2695,144.4232,34486.0
2020-08-26 14:05:00,150.37,150.44,150.3,150.41,18915.0,144.4232,144.4904,144.356,144.4616,18915.0
2020-08-26 14:10:00,150.42,150.45,150.38,150.44,18287.0,144.4712,144.5,144.4328,144.4904,18287.0
2020-08-26 14:15:00,150.46,150.52,150.45,150.49,20570.0,144.5096,144.5673,144.5,144.5384,20570.0
2020-08-26 14:20:00,150.5,150.58,150.45,150.57,27204.0,144.548,144.6249,144.5,144.6153,27204.0
2020-08-26 14:25:00,150.59,150.6,150.51,150.56,28193.0,144.6345,144.6441,144.5576,144.6057,28193.0
2020-08-26 14:30:00,150.57,150.57,150.32,150.32,51348.0,144.6153,144.6153,144.3752,144.3752,51348.0
2020-08-26 14:35:00,150.32,150.33,150.12,150.21,27564.0,144.3752,144.3848,144.1831,144.2695,27564.0
2020-08-26 14:40:00,150.23,150.29,149.82,149.82,27847.0,144.2887,144.3463,143.8949,143.8949,27847.0
2020-08-26 14:45:00,149.84,150.03,149.83,150.02,29221.0,143.9141,144.0966,143.9045,144.087,29221.0
2020-08-26 14:50:00,150.02,150.15,149.97,150.02,19110.0,144.087,144.2119,144.039,144.087,19110.0
2020-08-26 14:55:00,150.03,150.03,149.77,149.87,24177.0,144.0966,144.0966,143.8469,143.943,24177.0
2020-08-26 15:00:00,149.85,150.0,149.75,149.93,16995.0,143.9237,144.0678,143.8277,144.0006,16995.0
2020-08-26 15:05:00,149.94,150.22,149.94,150.22,18262.0,144.0102,144.2791,144.0102,144.2791,18262.0
2020-08-26 15:10:00,150.2,150.29,150.18,150.29,37660.0,144.2599,144.3463,144.2407,144.3463,37660.0
2020-08-26 15:15:00,150.28,150.31,150.16,150.24,25708.0,144.3367,144.3656,144.2215,144.2983,25708.0
2020-08-26 15:20:00,150.23,150.37,150.17,150.36,25289.0,144.2887,144.4232,144.2311,144.4136,25289.0
2020-08-26 15:25:00,150.38,150.43,150.35,150.39,15610.0,144.4328,144.4808,144.404,144.4424,15610.0
2020-08-26 15:30:00,150.39,150.43,150.24,150.28,44809.0,144.4424,144.4808,144.2983,144.3367,44809.0
2020-08-26 15:35:00,150.29,150.35,150.25,150.25,105163.0,144.3463,144.404,144.3079,144.3079,105163.0
2020-08-26 15:40:00,150.25,150.31,150.21,150.24,40358.0,144.3079,144.3656,144.2695,144.2983,40358.0
2020-08-26 15:45:00,150.24,150.38,150.23,150.35,28071.0,144.2983,144.4328,144.2887,144.404,28071.0
2020-08-26 15:50:00,150.36,150.41,150.29,150.41,161127.0,144.4136,144.4616,144.3463,144.4616,161127.0
2020-08-26 15:55:00,150.41,150.47,150.27,150.33,131753.0,144.4616,144.5192,144.3271,144.3848,131753.0
2020-08-27 09:30:00,150.92,151.0,150.65,150.77,58233.0,144.9514,145.0283,144.6921,144.8074,58233.0
2020-08-27 09:35:00,150.74,150.9,150.56,150.66,44365.0,144.7786,144.9322,144.6057,144.7017,44365.0
2020-08-27 09:40:00,150.67,151.02,150.67,150.96,30000.0,144.7113,145.0475,144.7113,144.9898,30000.0
2020-08-27 09:45:00,150.98,150.99,150.76,150.86,43866.0,145.0091,145.0187,144.7978,144.8938,43866.0
2020-08-27 09:50:00,150.89,150.98,150.72,150.76,47038.0,144.9226,145.0091,144.7593,144.7978,47038.0
2020-08-27 09:55:00,150.76,150.9,150.73,150.8,51551.0,144.7978,144.9322,144.7689,144.8362,51551.0
2020-08-27 10:00:00,150.77,150.79,150.44,150.44,41750.0,144.8074,144.8266,144.4904,144.4904,41750.0
2020-08-27 10:05:00,150.47,150.48,149.91,149.96,50053.0,144.5192,144.5288,143.9814,144.0294,50053.0
2020-08-27 10:10:00,149.95,150.03,149.78,149.91,43789.0,144.0198,144.0966,143.8565,143.9814,43789.0
2020-08-27 10:15:00,149.93,150.27,149.92,150.25,32442.0,144.0006,144.3271,143.991,144.3079,32442.0
2020-08-27 10:20:00,150.23,150.4,150.22,150.38,26859.0,144.2887,144.452,144.2791,144.4328,26859.0
2020-08-27 10:25:00,150.37,150.65,150.36,150.64,45532.0,144.4232,144.6921,144.4136,144.6825,45532.0
2020-08-27 10:30:00,150.62,150.97,150.55,150.97,22493.0,144.6633,144.9995,144.5961,144.9995,22493.0
2020-08-27 10:35:00,150.96,150.96,150.76,150.82,18976.0,144.9898,144.9898,144.7978,144.8554,18976.0
2020-08-27 10:40:00,150.8,150.82,150.58,150.6,54875.0,144.8362,144.8554,144.6249,144.6441,54875.0
2020-08-27 10:45:00,150.55,150.58,150.44,150.51,25598.0,144.5961,144.6249,144.4904,144.5576,25598.0
2020-08-27 10:50:00,150.51,150.8,150.5,150.79,12375.0,144.5576,144.8362,144.548,144.8266,12375.0
2020-08-27 10:55:00,150.77,150.8,150.69,150.78,15290.0,144.8074,144.8362,144.7305,144.817,15290.0
2020-08-27 11:00:00,150.74,150.91,150.74,150.88,16363.0,144.7786,144.9418,144.7786,144.913,16363.0
2020-08-27 11:05:00,150.88,150.89,150.76,150.8,21973.0,144.913,144.9226,144.7978,144.8362,21973.0
2020-08-27 11:10:00,150.8,150.81,150.65,150.71,45502.0,144.8362,144.8458,144.6921,144.7497,45502.0
2020-08-27 11:15:00,150.71,150.73,150.48,150.58,18616.0,144.7497,144.7689,144.5288,144.6249,18616.0
2020-08-27 11:20:00,150.57,150.64,150.52,150.54,50951.0,144.6153,144.6825,144.5673,144.5865,50951.0
2020-08-27 11:25:00,150.5,150.53,150.39,150.44,26395.0,144.548,144.5769,144.4424,144.4904,26395.0
2020-08-27 11:30:00,150.45,150.47,150.3,150.46,56573.0,144.5,144.5192,144.356,144.5096,56573.0
2020-08-27 11:35:00,150.44,150.58,150.42,150.56,21995.0,144.4904,144.6249,144.4712,144.6057,21995.0
2020-08-27 11:40:00,150.57,150.73,150.56,150.72,13930.0,144.6153,144.7689,144.6057,144.7593,13930.0
2020-08-27 11:45:00,150.72,150.75,150.64,150.65,10900.0,144.7593,144.7882,144.6825,144.6921,10900.0
2020-08-27 11:50:00,150.68,150.69,150.57,150.63,8118.0,144.7209,144.7305,144.6153,144.6729,8118.0
2020-08-27 11:55:00,150.63,150.7,150.59,150.62,16841.0,144.6729,144.7401,144.6345,144.6633,16841.0
2020-08-27 12:00:00,150.62,150.63,150.35,150.51,30404.0,144.6633,144.6729,144.404,144.5576,30404.0
2020-08-27 12:05:00,150.49,150.54,150.46,150.46,15228.0,144.5384,144.5865,144.5096,144.5096,15228.0
2020-08-27 12:10:00,150.45,150.48,150.34,150.37,19828.0,144.5,144.5288,144.3944,144.4232,19828.0
2020-08-27 12:15:00,150.38,150.39,150.16,150.16,19908.0,144.4328,144.4424,144.2215,144.2215,19908.0
2020-08-27 12:20:00,150.15,150.25,150.05,150.25,27470.0,144.2119,144.3079,144.1158,144.3079,27470.0
2020-08-27 12:25:00,150.24,150.26,149.99,149.99,17705.0,144.2983,144.3175,144.0582,144.0582,17705.0
2020-08-27 12:30:00,150.02,150.09,149.84,149.86,39496.0,144.087,144.1543,143.9141,143.9334,39496.0
2020-08-27 12:35:00,149.87,149.87,149.64,149.72,21334.0,143.943,143.943,143.7221,143.7989,21334.0
2020-08-27 12:40:00,149.75,149.79,149.6,149.6,45068.0,143.8277,143.8661,143.6836,143.6836,45068.0
2020-08-27 12:45:00,149.58,149.66,149.38,149.45,57666.0,143.6644,143.7413,143.4723,143.5396,57666.0
2020-08-27 12:50:00,149.45,149.48,148.99,149.12,43756.0,143.5396,143.5684,143.0978,143.2226,43756.0
2020-08-27 12:55:00,149.18,149.33,149.13,149.24,24838.0,143.2802,143.4243,143.2322,143.3379,24838.0
2020-08-27 13:00:00,149.18,149.37,149.14,149.35,20600.0,143.2802,143.4627,143.2418,143.4435,20600.0
2020-08-27 13:05:00,149.33,149.58,149.17,149.52,29743.0,143.4243,143.6644,143.2706,143.6068,29743.0
2020-08-27 13:10:00,149.52,149.67,149.48,149.6,25969.0,143.6068,143.7509,143.5684,143.6836,25969.0
2020-08-27 13:15:00,149.6,149.6,149.38,149.49,26834.0,143.6836,143.6836,143.4723,143.578,26834.0
2020-08-27 13:20:00,149.48,149.7,149.44,149.57,20581.0,143.5684,143.7797,143.53,143.6548,20581.0
2020-08-27 13:25:00,149.59,149.76,149.59,149.75,17439.0,143.674,143.8373,143.674,143.8277,17439.0
2020-08-27 13:30:00,149.75,149.86,149.73,149.8,21195.0,143.8277,143.9334,143.8085,143.8757,21195.0
2020-08-27 13:35:00,149.81,149.92,149.77,149.84,21925.0,143.8853,143.991,143.8469,143.9141,21925.0
2020-08-27 13:40:00,149.86,149.94,149.79,149.84,17187.0,143.9334,144.0102,143.8661,143.9141,17187.0
2020-08-27 13:45:00,149.86,149.86,149.72,149.73,20623.0,143.9334,143.9334,143.7989,143.8085,20623.0
2020-08-27 13:50:00,149.74,149.75,149.53,149.65,16652.0,143.8181,143.8277,143.6164,143.7317,16652.0
2020-08-27 13:55:00,149.65,149.95,149.64,149.95,42678.0,143.7317,144.0198,143.7221,144.0198,42678.0
2020-08-27 14:00:00,149.95,150.12,149.9,150.11,33339.0,144.0198,144.1831,143.9718,144.1735,33339.0
2020-08-27 14:05:00,150.1,150.1,150.01,150.01,12110.0,144.1639,144.1639,144.0774,144.0774,12110.0
2020-08-27 14:10:00,150.02,150.07,149.96,150.05,11500.0,144.087,144.135,144.0294,144.1158,11500.0
2020-08-27 14:15:00,150.05,150.15,150.02,150.08,24352.0,144.1158,144.2119,144.087,144.1447,24352.0
2020-08-27 14:20:00,150.1,150.11,149.96,150.01,9986.0,144.1639,144.1735,144.0294,144.0774,9986.0
2020-08-27 14:25:00,150.03,150.23,150.01,150.22,24578.0,144.0966,144.2887,144.0774,144.2791,24578.0
2020-08-27 14:30:00,150.22,150.23,150.12,150.15,11836.0,144.2791,144.2887,144.1831,144.2119,11836.0
2020-08-27 14:35:00,150.16,150.28,150.16,150.19,25758.0,144.2215,144.3367,144.2215,144.2503,25758.0
2020-08-27 14:40:00,150.2,150.28,150.2,150.24,32248.0,144.2599,144.3367,144.2599,144.2983,32248.0
2020-08-27 14:45:00,150.24,150.25,150.02,150.04,24826.0,144.2983,144.3079,144.087,144.1062,24826.0
2020-08-27 14:50:00,150.04,150.12,149.91,149.97,20715.0,144.1062,144.1831,143.9814,144.039,20715.0
2020-08-27 14:55:00,149.96,150.09,149.96,150.03,25759.0,144.0294,144.1543,144.0294,144.0966,25759.0
2020-08-27 15:00:00,150.03,150.19,150.01,150.01,17348.0,144.0966,144.2503,144.0774,144.0774,17348.0
2020-08-27 15:05:00,149.99,150.04,149.84,149.96,43542.0,144.0582,144.1062,143.9141,144.0294,43542.0
2020-08-27 15:10:00,149.97,150.04,149.88,149.93,101883.0,144.039,144.1062,143.9526,144.0006,101883.0
2020-08-27 15:15:00,149.92,150.02,149.88,150.01,128118.0,143.991,144.087,143.9526,144.0774,128118.0
2020-08-27 15:20:00,150.01,150.14,150.0,150.08,75558.0,144.0774,144.2023,144.0678,144.1447,75558.0
2020-08-27 15:25:00,150.1,150.1,150.0,150.09,35316.0,144.1639,144.1639,144.0678,144.1543,35316.0
2020-08-27 15:30:00,150.1,150.16,150.01,150.14,21562.0,144.1639,144.2215,144.0774,144.2023,21562.0
2020-08-27 15:35:00,150.14,150.15,150.01,150.01,37826.0,144.2023,144.2119,144.0774,144.0774,37826.0
2020-08-27 15:40:00,150.02,150.11,149.91,149.93,46789.0,144.087,144.1735,143.9814,144.0006,46789.0
2020-08-27 15:45:00,149.95,150.04,149.85,149.85,54519.0,144.0198,144.1062,143.9237,143.9237,54519.0
2020-08-27 15:50:00,149.84,149.85,149.69,149.69,58285.0,143.9141,143.9237,143.7701,143.7701,58285.0
2020-08-27 15:55:00,149.7,149.75,149.52,149.54,132363.0,143.7797,143.8277,143.6068,143.626,132363.0
2020-08-28 09:30:00,150.16,150.32,149.76,149.96,43350.0,144.2215,144.3752,143.8373,144.0294,43350.0
2020-08-28 09:35:00,149.95,150.05,149.78,149.96,27096.0,144.0198,144.1158,143.8565,144.0294,27096.0
2020-08-28 09:40:00,149.97,150.11,149.92,150.04,28569.0,144.039,144.1735,143.991,144.1062,28569.0
2020-08-28 09:45:00,150.0,150.13,149.98,150.0,31255.0,144.0678,144.1927,144.0486,144.0678,31255.0
2020-08-28 09:50:00,150.02,150.3,149.86,150.28,25607.0,144.087,144.356,143.9334,144.3367,25607.0
2020-08-28 09:55:00,150.26,150.26,150.15,150.19,9901.0,144.3175,144.3175,144.2119,144.2503,9901.0
2020-08-28 10:00:00,150.22,150.28,150.13,150.22,13082.0,144.2791,144.3367,144.1927,144.2791,13082.0
2020-08-28 10:05:00,150.21,150.42,150.15,150.26,26476.0,144.2695,144.4712,144.2119,144.3175,26476.0
2020-08-28 10:10:00,150.25,150.33,150.12,150.23,22091.0,144.3079,144.3848,144.1831,144.2887,22091.0
2020-08-28 10:15:00,150.24,150.33,150.12,150.23,33091.0,144.2983,144.3848,144.1831,144.2887,33091.0
2020-08-28 10:20:00,150.21,150.26,150.16,150.18,17260.0,144.2695,144.3175,144.2215,144.2407,17260.0
2020-08-28 10:25:00,150.17,150.18,150.08,150.08,17900.0,144.2311,144.2407,144.1447,144.1447,17900.0
2020-08-28 10:30:00,150.08,150.18,149.88,149.88,63368.0,144.1447,144.2407,143.9526,143.9526,63368.0
2020-08-28 10:35:00,149.86,150.0,149.74,149.98,45152.0,143.9334,144.0678,143.8181,144.0486,45152.0
2020-08-28 10:40:00,149.97,150.09,149.96,150.07,23614.0,144.039,144.1543,144.0294,144.135,23614.0
2020-08-28 10:45:00,150.07,150.07,149.79,149.98,20575.0,144.135,144.135,143.8661,144.0486,20575.0
2020-08-28 10:50:00,150.0,150.03,149.86,150.01,15861.0,144.0678,144.0966,143.9334,144.0774,15861.0
2020-08-28 10:55:00,150.01,150.02,149.81,149.88,14524.0,144.0774,144.087,143.8853,143.9526,14524.0
2020-08-28 11:00:00,149.91,149.95,149.85,149.95,33627.0,143.9814,144.0198,143.9237,144.0198,33627.0
2020-08-28 11:05:00,149.96,150.21,149.94,150.15,30409.0,144.0294,144.2695,144.0102,144.2119,30409.0
2020-08-28 11:10:00,150.14,150.21,150.13,150.2,14919.0,144.2023,144.2695,144.1927,144.2599,14919.0
2020-08-28 11:15:00,150.17,150.33,150.17,150.29,27004.0,144.2311,144.3848,144.2311,144.3463,27004.0
2020-08-28 11:20:00,150.29,150.4,150.28,150.38,19799.0,144.3463,144.452,144.3367,144.4328,19799.0
2020-08-28 11:25:00,150.39,150.44,150.33,150.36,11780.0,144.4424,144.4904,144.3848,144.4136,11780.0
2020-08-28 11:30:00,150.33,150.33,150.22,150.27,10382.0,144.3848,144.3848,144.2791,144.3271,10382.0
2020-08-28 11:35:00,150.31,150.33,150.23,150.28,17787.0,144.3656,144.3848,144.2887,144.3367,17787.0
2020-08-28 11:40:00,150.26,150.28,150.19,150.28,17882.0,144.3175,144.3367,144.2503,144.3367,17882.0
2020-08-28 11:45:00,150.27,150.29,150.21,150.27,15399.0,144.3271,144.3463,144.2695,144.3271,15399.0
2020-08-28 11:50:00,150.28,150.34,150.28,150.32,8440.0,144.3367,144.3944,144.3367,144.3752,8440.0
2020-08-28 11:55:00,150.29,150.39,150.29,150.33,18411.0,144.3463,144.4424,144.3463,144.3848,18411.0
2020-08-28 12:00:00,150.28,150.39,150.24,150.34,8913.0,144.3367,144.4424,144.2983,144.3944,8913.0
2020-08-28 12:05:00,150.34,150.44,150.33,150.42,7212.0,144.3944,144.4904,144.3848,144.4712,7212.0
2020-08-28 12:10:00,150.41,150.44,150.37,150.37,7417.0,144.4616,144.4904,144.4232,144.4232,7417.0
2020-08-28 12:15:00,150.37,150.46,150.37,150.41,12763.0,144.4232,144.5096,144.4232,144.4616,12763.0
2020-08-28 12:20:00,150.43,150.45,150.36,150.42,13544.0,144.4808,144.5,144.4136,144.4712,13544.0
2020-08-28 12:25:00,150.42,150.42,150.31,150.33,10644.0,144.4712,144.4712,144.3656,144.3848,10644.0
2020-08-28 12:30:00,150.32,150.36,150.26,150.28,8743.0,144.3752,144.4136,144.3175,144.3367,8743.0
2020-08-28 12:35:00,150.3,150.32,150.22,150.28,12032.0,144.356,144.3752,144.2791,144.3367,12032.0
2020-08-28 12:40:00,150.28,150.36,150.23,150.23,11176.0,144.3367,144.4136,144.2887,144.2887,11176.0
2020-08-28 12:45:00,150.23,150.36,150.23,150.34,14106.0,144.2887,144.4136,144.2887,144.3944,14106.0
2020-08-28 12:50:00,150.33,150.35,150.28,150.35,10750.0,144.3848,144.404,144.3367,144.404,10750.0
2020-08-28 12:55:00,150.36,150.4,150.33,150.4,8432.0,144.4136,144.452,144.3848,144.452,8432.0
2020-08-28 13:00:00,150.4,150.4,150.26,150.26,7148.0,144.452,144.452,144.3175,144.3175,7148.0
2020-08-28 13:05:00,150.27,150.29,150.13,150.15,11607.0,144.3271,144.3463,144.1927,144.2119,11607.0
2020-08-28 13:10:00,150.16,150.17,150.02,150.02,75005.0,144.2215,144.2311,144.087,144.087,75005.0
2020-08-28 13:15:00,150.0,150.17,149.99,150.14,19415.0,144.0678,144.2311,144.0582,144.2023,19415.0
2020-08-28 13:20:00,150.1,150.14,150.08,150.09,5514.0,144.1639,144.2023,144.1447,144.1543,5514.0
2020-08-28 13:25:00,150.1,150.11,149.94,149.94,15742.0,144.1639,144.1735,144.0102,144.0102,15742.0
2020-08-28 13:30:00,149.95,150.02,149.92,149.97,37778.0,144.0198,144.087,143.991,144.039,37778.0
2020-08-28 13:35:00,149.97,150.03,149.95,149.98,15780.0,144.039,144.0966,144.0198,144.0486,15780.0
2020-08-28 13:40:00,149.98,150.02,149.95,149.99,13699.0,144.0486,144.087,144.0198,144.0582,13699.0
2020-08-28 13:45:00,150.02,150.04,149.97,149.97,8660.0,144.087,144.1062,144.039,144.039,8660.0
2020-08-28 13:50:00,149.97,150.15,149.97,150.13,10764.0,144.039,144.2119,144.039,144.1927,10764.0
2020-08-28 13:55:00,150.16,150.17,150.09,150.13,17375.0,144.2215,144.2311,144.1543,144.1927,17375.0
2020-08-28 14:00:00,150.14,150.18,150.08,150.12,24190.0,144.2023,144.2407,144.1447,144.1831,24190.0
2020-08-28 14:05:00,150.1,150.18,150.02,150.14,24123.0,144.1639,144.2407,144.087,144.2023,24123.0
2020-08-28 14:10:00,150.14,150.15,150.11,150.13,9933.0,144.2023,144.2119,144.1735,144.1927,9933.0
2020-08-28 14:15:00,150.15,150.19,150.1,150.19,15722.0,144.2119,144.2503,144.1639,144.2503,15722.0
2020-08-28 14:20:00,150.19,150.24,150.17,150.19,14329.0,144.2503,144.2983,144.2311,144.2503,14329.0
2020-08-28 14:25:00,150.17,150.27,150.17,150.25,13517.0,144.2311,144.3271,144.2311,144.3079,13517.0
2020-08-28 14:30:00,150.25,150.29,150.23,150.29,24648.0,144.3079,144.3463,144.2887,144.3463,24648.0
2020-08-28 14:35:00,150.29,150.35,150.29,150.33,14280.0,144.3463,144.404,144.3463,144.3848,14280.0
2020-08-28 14:40:00,150.35,150.41,150.32,150.37,15911.0,144.404,144.4616,144.3752,144.4232,15911.0
2020-08-28 14:45:00,150.38,150.5,150.36,150.47,29801.0,144.4328,144.548,144.4136,144.5192,29801.0
2020-08-28 14:50:00,150.48,150.51,150.39,150.4,22699.0,144.5288,144.5576,144.4424,144.452,22699.0
2020-08-28 14:55:00,150.4,150.47,150.38,150.46,14918.0,144.452,144.5192,144.4328,144.5096,14918.0
2020-08-28 15:00:00,150.46,150.51,150.42,150.49,11907.0,144.5096,144.5576,144.4712,144.5384,11907.0
2020-08-28 15:05:00,150.5,150.68,150.5,150.65,24285.0,144.548,144.7209,144.548,144.6921,24285.0
2020-08-28 15:10:00,150.65,150.79,150.65,150.75,30484.0,144.6921,144.8266,144.6921,144.7882,30484.0
2020-08-28 15:15:00,150.75,150.78,150.69,150.78,13735.0,144.7882,144.817,144.7305,144.817,13735.0
2020-08-28 15:20:00,150.78,150.8,150.68,150.72,18340.0,144.817,144.8362,144.7209,144.7593,18340.0
2020-08-28 15:25:00,150.72,150.74,150.63,150.63,20271.0,144.7593,144.7786,144.6729,144.6729,20271.0
2020-08-28 15:30:00,150.64,150.77,150.63,150.76,23767.0,144.6825,144.8074,144.6729,144.7978,23767.0
2020-08-28 15:35:00,150.76,150.77,150.67,150.74,35106.0,144.7978,144.8074,144.7113,144.7786,35106.0
2020-08-28 15:40:00,150.72,150.74,150.61,150.66,39130.0,144.7593,144.7786,144.6537,144.7017,39130.0
2020-08-28 15:45:00,150.66,150.67,150.58,150.58,42784.0,144.7017,144.7113,144.6249,144.6249,42784.0
2020-08-28 15:50:00,150.57,150.59,150.47,150.51,59547.0,144.6153,144.6345,144.5192,144.5576,59547.0
2020-08-28 15:55:00,150.52,150.59,150.44,150.51,74284.0,144.5673,144.6345,144.4904,144.5576,74284.0
2020-08-31 09:30:00,150.51,150.56,150.15,150.25,126230.0,144.5576,144.6057,144.2119,144.3079,126230.0
2020-08-31 09:35:00,150.28,150.28,149.95,150.13,42492.0,144.3367,144.3367,144.0198,144.1927,42492.0
2020-08-31 09:40:00,150.17,150.35,150.12,150.24,62385.0,144.2311,144.404,144.1831,144.2983,62385.0
2020-08-31 09:45:00,150.24,150.55,150.18,150.54,56407.0,144.2983,144.5961,144.2407,144.5865,56407.0
2020-08-31 09:50:00,150.55,150.59,150.3,150.3,56525.0,144.5961,144.6345,144.356,144.356,56525.0
2020-08-31 09:55:00,150.3,150.42,150.25,150.33,26032.0,144.356,144.4712,144.3079,144.3848,26032.0
2020-08-31 10:00:00,150.32,150.56,150.3,150.55,26998.0,144.3752,144.6057,144.356,144.5961,26998.0
2020-08-31 10:05:00,150.57,150.69,150.46,150.65,29084.0,144.6153,144.7305,144.5096,144.6921,29084.0
2020-08-31 10:10:00,150.65,150.75,150.62,150.75,30921.0,144.6921,144.7882,144.6633,144.7882,30921.0
2020-08-31 10:15:00,150.76,150.86,150.63,150.82,24327.0,144.7978,144.8938,144.6729,144.8554,24327.0
2020-08-31 10:20:00,150.84,150.89,150.73,150.77,31290.0,144.8746,144.9226,144.7689,144.8074,31290.0
2020-08-31 10:25:00,150.78,150.79,150.53,150.55,24258.0,144.817,144.8266,144.5769,144.5961,24258.0
2020-08-31 10:30:00,150.56,150.79,150.55,150.74,25287.0,144.6057,144.8266,144.5961,144.7786,25287.0
2020-08-31 10:35:00,150.76,150.76,150.65,150.72,61322.0,144.7978,144.7978,144.6921,144.7593,61322.0
2020-08-31 10:40:00,150.71,150.77,150.59,150.61,131163.0,144.7497,144.8074,144.6345,144.6537,131163.0
2020-08-31 10:45:00,150.61,150.82,150.57,150.81,21741.0,144.6537,144.8554,144.6153,144.8458,21741.0
2020-08-31 10:50:00,150.82,150.83,150.58,150.62,37421.0,144.8554,144.865,144.6249,144.6633,37421.0
2020-08-31 10:55:00,150.61,150.62,150.46,150.62,35469.0,144.6537,144.6633,144.5096,144.6633,35469.0
2020-08-31 11:00:00,150.63,150.75,150.62,150.69,27600.0,144.6729,144.7882,144.6633,144.7305,27600.0
2020-08-31 11:05:00,150.69,150.73,150.6,150.65,24978.0,144.7305,144.7689,144.6441,144.6921,24978.0
2020-08-31 11:10:00,150.64,150.67,150.49,150.53,40713.0,144.6825,144.7113,144.5384,144.5769,40713.0
2020-08-31 11:15:00,150.53,150.56,150.45,150.47,28117.0,144.5769,144.6057,144.5,144.5192,28117.0
2020-08-31 11:20:00,150.45,150.45,150.13,150.13,36860.0,144.5,144.5,144.1927,144.1927,36860.0
2020-08-31 11:25:00,150.15,150.18,149.89,150.12,35170.0,144.2119,144.2407,143.9622,144.1831,35170.0
2020-08-31 11:30:00,150.13,150.18,150.0,150.11,23448.0,144.1927,144.2407,144.0678,144.1735,23448.0
2020-08-31 11:35:00,150.1,150.37,150.1,150.37,27613.0,144.1639,144.4232,144.1639,144.4232,27613.0
2020-08-31 11:40:00,150.39,150.49,150.39,150.48,16970.0,144.4424,144.5384,144.4424,144.5288,16970.0
2020-08-31 11:45:00,150.5,150.6,150.49,150.5,24471.0,144.548,144.6441,144.5384,144.548,24471.0
2020-08-31 11:50:00,150.5,150.6,150.48,150.59,31263.0,144.548,144.6441,144.5288,144.6345,31263.0
2020-08-31 11:55:00,150.6,150.6,150.4,150.44,22091.0,144.6441,144.6441,144.452,144.4904,22091.0
2020-08-31 12:00:00,150.44,150.59,150.41,150.59,31927.0,144.4904,144.6345,144.4616,144.6345,31927.0
2020-08-31 12:05:00,150.58,150.67,150.54,150.63,35281.0,144.6249,144.7113,144.5865,144.6729,35281.0
2020-08-31 12:10:00,150.66,150.67,150.58,150.59,27227.0,144.7017,144.7113,144.6249,144.6345,27227.0
2020-08-31 12:15:00,150.59,150.74,150.59,150.7,25952.0,144.6345,144.7786,144.6345,144.7401,25952.0
2020-08-31 12:20:00,150.72,150.73,150.54,150.59,10983.0,144.7593,144.7689,144.5865,144.6345,10983.0
2020-08-31 12:25:00,150.59,150.59,150.45,150.55,103092.0,144.6345,144.6345,144.5,144.5961,103092.0
2020-08-31 12:30:00,150.54,150.56,150.45,150.56,12156.0,144.5865,144.6057,144.5,144.6057,12156.0
2020-08-31 12:35:00,150.56,150.6,150.49,150.54,32128.0,144.6057,144.6441,144.5384,144.5865,32128.0
2020-08-31 12:40:00,150.52,150.58,150.45,150.46,19970.0,144.5673,144.6249,144.5,144.5096,19970.0
2020-08-31 12:45:00,150.46,150.58,150.46,150.56,13572.0,144.5096,144.6249,144.5096,144.6057,13572.0
2020-08-31 12:50:00,150.55,150.7,150.53,150.69,13916.0,144.5961,144.7401,144.5769,144.7305,13916.0
2020-08-31 12:55:00,150.69,150.73,150.65,150.72,22278.0,144.7305,144.7689,144.6921,144.7593,22278.0
2020-08-31 13:00:00,150.74,150.74,150.64,150.67,19731.0,144.7786,144.7786,144.6825,144.7113,19731.0
2020-08-31 13:05:00,150.67,150.72,150.62,150.64,27853.0,144.7113,144.7593,144.6633,144.6825,27853.0
2020-08-31 13:10:00,150.64,150.64,150.55,150.63,11125.0,144.6825,144.6825,144.5961,144.6729,11125.0
2020-08-31 13:15:00,150.64,150.71,150.64,150.69,15187.0,144.6825,144.7497,144.6825,144.7305,15187.0
2020-08-31 13:20:00,150.68,150.71,150.58,150.6,13607.0,144.7209,144.7497,144.6249,144.6441,13607.0
2020-08-31 13:25:00,150.61,150.67,150.59,150.67,9060.0,144.6537,144.7113,144.6345,144.7113,9060.0
2020-08-31 13:30:00,150.67,150.76,150.65,150.73,17334.0,144.7113,144.7978,144.6921,144.7689,17334.0
2020-08-31 13:35:00,150.73,150.75,150.68,150.71,17013.0,144.7689,144.7882,144.7209,144.7497,17013.0
2020-08-31 13:40:00,150.71,150.86,150.69,150.82,36352.0,144.7497,144.8938,144.7305,144.8554,36352.0
2020-08-31 13:45:00,150.81,150.83,150.79,150.82,29042.0,144.8458,144.865,144.8266,144.8554,29042.0
2020-08-31 13:50:00,150.82,150.86,150.8,150.81,16878.0,144.8554,144.8938,144.8362,144.8458,16878.0
2020-08-31 13:55:00,150.83,150.86,150.79,150.82,29800.0,144.865,144.8938,144.8266,144.8554,29800.0
2020-08-31 14:00:00,150.83,150.83,150.72,150.78,15967.0,144.865,144.865,144.7593,144.817,15967.0
2020-08-31 14:05:00,150.76,150.76,150.66,150.66,20363.0,144.7978,144.7978,144.7017,144.7017,20363.0
2020-08-31 14:10:00,150.66,150.76,150.66,150.68,10095.0,144.7017,144.7978,144.7017,144.7209,10095.0
2020-08-31 14:15:00,150.69,150.74,150.65,150.66,19459.0,144.7305,144.7786,144.6921,144.7017,19459.0
2020-08-31 14:20:00,150.67,150.75,150.67,150.75,20232.0,144.7113,144.7882,144.7113,144.7882,20232.0
2020-08-31 14:25:00,150.75,150.75,150.67,150.69,21339.0,144.7882,144.7882,144.7113,144.7305,21339.0
2020-08-31 14:30:00,150.69,150.74,150.61,150.67,19371.0,144.7305,144.7786,144.6537,144.7113,19371.0
2020-08-31 14:35:00,150.67,150.75,150.67,150.74,14710.0,144.7113,144.7882,144.7113,144.7786,14710.0
2020-08-31 14:40:00,150.75,150.9,150.75,150.87,15554.0,144.7882,144.9322,144.7882,144.9034,15554.0
2020-08-31 14:45:00,150.87,150.92,150.8,150.85,23629.0,144.9034,144.9514,144.8362,144.8842,23629.0
2020-08-31 14:50:00,150.85,150.92,150.82,150.89,17043.0,144.8842,144.9514,144.8554,144.9226,17043.0
2020-08-31 14:55:00,150.92,150.96,150.9,150.94,18957.0,144.9514,144.9898,144.9322,144.9706,18957.0
2020-08-31 15:00:00,150.94,150.95,150.71,150.74,32232.0,144.9706,144.9802,144.7497,144.7786,32232.0
2020-08-31 15:05:00,150.75,150.88,150.74,150.84,44936.0,144.7882,144.913,144.7786,144.8746,44936.0
2020-08-31 15:10:00,150.83,150.84,150.72,150.73,43780.0,144.865,144.8746,144.7593,144.7689,43780.0
2020-08-31 15:15:00,150.74,150.77,150.58,150.59,38052.0,144.7786,144.8074,144.6249,144.6345,38052.0
2020-08-31 15:20:00,150.58,150.63,150.42,150.48,29623.0,144.6249,144.6729,144.4712,144.5288,29623.0
2020-08-31 15:25:00,150.47,150.7,150.44,150.67,49822.0,144.5192,144.7401,144.4904,144.7113,49822.0
2020-08-31 15:30:00,150.67,150.68,150.55,150.58,46985.0,144.7113,144.7209,144.5961,144.6249,46985.0
2020-08-31 15:35:00,150.59,150.75,150.57,150.74,72472.0,144.6345,144.7882,144.6153,144.7786,72472.0
2020-08-31 15:40:00,150.74,150.75,150.59,150.69,55700.0,144.7786,144.7882,144.6345,144.7305,55700.0
2020-08-31 15:45:00,150.7,150.94,150.68,150.9,53786.0,144.7401,144.9706,144.7209,144.9322,53786.0
2020-08-31 15:50:00,150.9,150.9,150.52,150.52,112062.0,144.9322,144.9322,144.5673,144.5673,112062.0
2020-08-31 15:55:00,150.52,150.53,150.04,150.04,317941.0,144.5673,144.5769,144.1062,144.1062,317941.0
2020-09-01 09:30:00,150.23,150.32,150.02,150.16,76928.0,144.2887,144.3752,144.087,144.2215,76928.0
2020-09-01 09:35:00,150.18,150.59,150.05,150.4,94882.0,144.2407,144.6345,144.1158,144.452,94882.0
2020-09-01 09:40:00,150.46,150.69,150.38,150.42,74731.0,144.5096,144.7305,144.4328,144.4712,74731.0
2020-09-01 09:45:00,150.45,150.65,150.3,150.63,78144.0,144.5,144.6921,144.356,144.6729,78144.0
2020-09-01 09:50:00,150.63,150.87,150.57,150.81,36861.0,144.6729,144.9034,144.6153,144.8458,36861.0
2020-09-01 09:55:00,150.82,151.01,150.74,150.93,21042.0,144.8554,145.0379,144.7786,144.961,21042.0
2020-09-01 10:00:00,151.0,151.33,150.95,151.22,32583.0,145.0283,145.3452,144.9802,145.2396,32583.0
2020-09-01 10:05:00,151.25,151.33,150.96,151.03,27315.0,145.2684,145.3452,144.9898,145.0571,27315.0
2020-09-01 10:10:00,151.02,151.14,150.87,150.92,20208.0,145.0475,145.1627,144.9034,144.9514,20208.0
2020-09-01 10:15:00,150.98,151.18,150.98,151.17,41881.0,145.0091,145.2011,145.0091,145.1915,41881.0
2020-09-01 10:20:00,151.18,151.46,151.09,151.43,109581.0,145.2011,145.4701,145.1147,145.4413,109581.0
2020-09-01 10:25:00,151.42,151.49,151.36,151.47,57936.0,145.4317,145.4989,145.374,145.4797,57936.0
2020-09-01 10:30:00,151.42,151.42,151.2,151.27,37371.0,145.4317,145.4317,145.2204,145.2876,37371.0
2020-09-01 10:35:00,151.29,151.3,151.07,151.19,72246.0,145.3068,145.3164,145.0955,145.2108,72246.0
2020-09-01 10:40:00,151.22,151.3,151.09,151.2,40226.0,145.2396,145.3164,145.1147,145.2204,40226.0
2020-09-01 10:45:00,151.16,151.31,151.09,151.12,20866.0,145.1819,145.326,145.1147,145.1435,20866.0
2020-09-01 10:50:00,151.12,151.2,150.95,150.96,53850.0,145.1435,145.2204,144.9802,144.9898,53850.0
2020-09-01 10:55:00,150.97,151.07,150.88,150.9,217430.0,144.9995,145.0955,144.913,144.9322,217430.0
2020-09-01 11:00:00,150.92,150.95,150.83,150.88,35448.0,144.9514,144.9802,144.865,144.913,35448.0
2020-09-01 11:05:00,150.89,151.16,150.89,151.14,28846.0,144.9226,145.1819,144.9226,145.1627,28846.0
2020-09-01 11:10:00,151.15,151.18,151.04,151.14,30967.0,145.1723,145.2011,145.0667,145.1627,30967.0
2020-09-01 11:15:00,151.16,151.27,151.13,151.21,30611.0,145.1819,145.2876,145.1531,145.23,30611.0
2020-09-01 11:20:00,151.22,151.22,150.98,151.07,130652.0,145.2396,145.2396,145.0091,145.0955,130652.0
2020-09-01 11:25:00,151.07,151.21,151.0,151.07,238248.0,145.0955,145.23,145.0283,145.0955,238248.0
2020-09-01 11:30:00,151.07,151.17,151.04,151.17,37491.0,145.0955,145.1915,145.0667,145.1915,37491.0
2020-09-01 11:35:00,151.23,151.3,151.17,151.24,22914.0,145.2492,145.3164,145.1915,145.2588,22914.0
2020-09-01 11:40:00,151.27,151.36,151.17,151.34,9100.0,145.2876,145.374,145.1915,145.3548,9100.0
2020-09-01 11:45:00,151.33,151.36,151.25,151.36,22870.0,145.3452,145.374,145.2684,145.374,22870.0
2020-09-01 11:50:00,151.39,151.42,151.27,151.32,18694.0,145.4028,145.4317,145.2876,145.3356,18694.0
2020-09-01 11:55:00,151.33,151.35,151.17,151.24,18672.0,145.3452,145.3644,145.1915,145.2588,18672.0
2020-09-01 12:00:00,151.25,151.34,151.19,151.34,13148.0,145.2684,145.3548,145.2108,145.3548,13148.0
2020-09-01 12:05:00,151.35,151.42,151.34,151.36,12888.0,145.3644,145.4317,145.3548,145.374,12888.0
2020-09-01 12:10:00,151.36,151.39,151.3,151.34,14813.0,145.374,145.4028,145.3164,145.3548,14813.0
2020-09-01 12:15:00,151.34,151.35,151.25,151.26,15561.0,145.3548,145.3644,145.2684,145.278,15561.0
2020-09-01 12:20:00,151.28,151.32,151.23,151.23,9749.0,145.2972,145.3356,145.2492,145.2492,9749.0
2020-09-01 12:25:00,151.23,151.24,151.16,151.16,54226.0,145.2492,145.2588,145.1819,145.1819,54226.0
2020-09-01 12:30:00,151.15,151.25,151.13,151.23,14943.0,145.1723,145.2684,145.1531,145.2492,14943.0
2020-09-01 12:35:00,151.24,151.29,151.23,151.26,21684.0,145.2588,145.3068,145.2492,145.278,21684.0
2020-09-01 12:40:00,151.26,151.29,151.19,151.26,21046.0,145.278,145.3068,145.2108,145.278,21046.0
2020-09-01 12:45:00,151.25,151.31,151.24,151.28,13839.0,145.2684,145.326,145.2588,145.2972,13839.0
2020-09-01 12:50:00,151.29,151.36,151.29,151.34,9418.0,145.3068,145.374,145.3068,145.3548,9418.0
2020-09-01 12:55:00,151.34,151.36,151.29,151.35,18501.0,145.3548,145.374,145.3068,145.3644,18501.0
2020-09-01 13:00:00,151.32,151.34,151.28,151.33,10580.0,145.3356,145.3548,145.2972,145.3452,10580.0
2020-09-01 13:05:00,151.32,151.43,151.32,151.41,11915.0,145.3356,145.4413,145.3356,145.4221,11915.0
2020-09-01 13:10:00,151.4,151.4,151.3,151.33,16247.0,145.4124,145.4124,145.3164,145.3452,16247.0
2020-09-01 13:15:00,151.31,151.34,151.27,151.28,9576.0,145.326,145.3548,145.2876,145.2972,9576.0
2020-09-01 13:20:00,151.28,151.32,151.24,151.32,10486.0,145.2972,145.3356,145.2588,145.3356,10486.0
2020-09-01 13:25:00,151.33,151.38,151.31,151.37,28707.0,145.3452,145.3932,145.326,145.3836,28707.0
2020-09-01 13:30:00,151.37,151.4,151.33,151.34,19852.0,145.3836,145.4124,145.3452,145.3548,19852.0
2020-09-01 13:35:00,151.35,151.49,151.35,151.47,58080.0,145.3644,145.4989,145.3644,145.4797,58080.0
2020-09-01 13:40:00,151.46,151.52,151.43,151.48,30515.0,145.4701,145.5277,145.4413,145.4893,30515.0
2020-09-01 13:45:00,151.47,151.49,151.44,151.47,11389.0,145.4797,145.4989,145.4509,145.4797,11389.0
2020-09-01 13:50:00,151.47,151.47,151.34,151.37,55672.0,145.4797,145.4797,145.3548,145.3836,55672.0
2020-09-01 13:55:00,151.37,151.46,151.37,151.44,20682.0,145.3836,145.4701,145.3836,145.4509,20682.0
2020-09-01 14:00:00,151.44,151.44,151.35,151.37,128580.0,145.4509,145.4509,145.3644,145.3836,128580.0
2020-09-01 14:05:00,151.37,151.47,151.36,151.44,13483.0,145.3836,145.4797,145.374,145.4509,13483.0
2020-09-01 14:10:00,151.45,151.5,151.43,151.47,16423.0,145.4605,145.5085,145.4413,145.4797,16423.0
2020-09-01 14:15:00,151.47,151.55,151.47,151.49,18385.0,145.4797,145.5565,145.4797,145.4989,18385.0
2020-09-01 14:20:00,151.48,151.52,151.43,151.5,21822.0,145.4893,145.5277,145.4413,145.5085,21822.0
2020-09-01 14:25:00,151.49,151.53,151.46,151.5,19990.0,145.4989,145.5373,145.4701,145.5085,19990.0
2020-09-01 14:30:00,151.5,151.52,151.44,151.51,9368.0,145.5085,145.5277,145.4509,145.5181,9368.0
2020-09-01 14:35:00,151.5,151.5,151.45,151.48,8738.0,145.5085,145.5085,145.4605,145.4893,8738.0
2020-09-01 14:40:00,151.47,151.48,151.37,151.39,11852.0,145.4797,145.4893,145.3836,145.4028,11852.0
2020-09-01 14:45:00,151.39,151.43,151.36,151.41,15857.0,145.4028,145.4413,145.374,145.4221,15857.0
2020-09-01 14:50:00,151.43,151.48,151.38,151.42,15029.0,145.4413,145.4893,145.3932,145.4317,15029.0
2020-09-01 14:55:00,151.42,151.48,151.4,151.42,17494.0,145.4317,145.4893,145.4124,145.4317,17494.0
2020-09-01 15:00:00,151.43,151.47,151.39,151.41,34583.0,145.4413,145.4797,145.4028,145.4221,34583.0
2020-09-01 15:05:00,151.4,151.46,151.37,151.44,15128.0,145.4124,145.4701,145.3836,145.4509,15128.0
2020-09-01 15:10:00,151.45,151.47,151.33,151.34,42384.0,145.4605,145.4797,145.3452,145.3548,42384.0
2020-09-01 15:15:00,151.34,151.42,151.33,151.4,47838.0,145.3548,145.4317,145.3452,145.4124,47838.0
2020-09-01 15:20:00,151.4,151.54,151.4,151.53,23305.0,145.4124,145.5469,145.4124,145.5373,23305.0
2020-09-01 15:25:00,151.54,151.59,151.46,151.47,33359.0,145.5469,145.5949,145.4701,145.4797,33359.0
2020-09-01 15:30:00,151.47,151.48,151.34,151.35,23820.0,145.4797,145.4893,145.3548,145.3644,23820.0
2020-09-01 15:35:00,151.37,151.42,151.37,151.41,24218.0,145.3836,145.4317,145.3836,145.4221,24218.0
2020-09-01 15:40:00,151.4,151.62,151.38,151.59,40338.0,145.4124,145.6237,145.3932,145.5949,40338.0
2020-09-01 15:45:00,151.6,151.6,151.46,151.47,62045.0,145.6045,145.6045,145.4701,145.4797,62045.0
2020-09-01 15:50:00,151.46,151.52,151.4,151.5,168045.0,145.4701,145.5277,145.4124,145.5085,168045.0
2020-09-01 15:55:00,151.51,151.75,151.45,151.74,479111.0,145.5181,145.7486,145.4605,145.739,479111.0
2020-09-02 09:30:00,152.71,152.76,152.43,152.53,102334.0,146.6706,146.7187,146.4017,146.4978,102334.0
2020-09-02 09:35:00,152.49,152.62,152.36,152.41,47740.0,146.4593,146.5842,146.3345,146.3825,47740.0
2020-09-02 09:40:00,152.41,152.48,152.23,152.43,30306.0,146.3825,146.4497,146.2096,146.4017,30306.0
2020-09-02 09:45:00,152.41,152.58,152.3,152.3,75272.0,146.3825,146.5458,146.2769,146.2769,75272.0
2020-09-02 09:50:00,152.3,152.38,152.11,152.21,109855.0,146.2769,146.3537,146.0944,146.1904,109855.0
2020-09-02 09:55:00,152.21,152.28,151.84,151.93,177117.0,146.1904,146.2576,145.835,145.9215,177117.0
2020-09-02 10:00:00,151.93,152.18,151.88,152.05,64936.0,145.9215,146.1616,145.8735,146.0367,64936.0
2020-09-02 10:05:00,152.11,152.15,151.88,151.97,54091.0,146.0944,146.1328,145.8735,145.9599,54091.0
2020-09-02 10:10:00,151.99,152.32,151.86,152.32,55293.0,145.9791,146.2961,145.8543,146.2961,55293.0
2020-09-02 10:15:00,152.3,152.49,152.23,152.45,37373.0,146.2769,146.4593,146.2096,146.4209,37373.0
2020-09-02 10:20:00,152.46,152.49,152.39,152.43,55454.0,146.4305,146.4593,146.3633,146.4017,55454.0
2020-09-02 10:25:00,152.44,152.63,152.36,152.63,26040.0,146.4113,146.5938,146.3345,146.5938,26040.0
2020-09-02 10:30:00,152.63,152.83,152.59,152.71,30071.0,146.5938,146.7859,146.5554,146.6706,30071.0
2020-09-02 10:35:00,152.71,152.71,152.49,152.52,34020.0,146.6706,146.6706,146.4593,146.4882,34020.0
2020-09-02 10:40:00,152.53,152.58,152.45,152.49,26967.0,146.4978,146.5458,146.4209,146.4593,26967.0
2020-09-02 10:45:00,152.48,152.53,152.4,152.5,36240.0,146.4497,146.4978,146.3729,146.4689,36240.0
2020-09-02 10:50:00,152.48,152.59,152.48,152.58,32301.0,146.4497,146.5554,146.4497,146.5458,32301.0
2020-09-02 10:55:00,152.59,152.61,152.45,152.5,24400.0,146.5554,146.5746,146.4209,146.4689,24400.0
2020-09-02 11:00:00,152.51,152.64,152.42,152.54,46248.0,146.4786,146.6034,146.3921,146.5074,46248.0
2020-09-02 11:05:00,152.5,152.55,152.31,152.42,40957.0,146.4689,146.517,146.2865,146.3921,40957.0
2020-09-02 11:10:00,152.41,152.64,152.37,152.59,36207.0,146.3825,146.6034,146.3441,146.5554,36207.0
2020-09-02 11:15:00,152.57,152.59,152.39,152.5,41799.0,146.5362,146.5554,146.3633,146.4689,41799.0
2020-09-02 11:20:00,152.51,152.6,152.33,152.36,22369.0,146.4786,146.565,146.3057,146.3345,22369.0
2020-09-02 11:25:00,152.35,152.42,152.22,152.36,41005.0,146.3249,146.3921,146.2,146.3345,41005.0
2020-09-02 11:30:00,152.38,152.5,152.28,152.28,20566.0,146.3537,146.4689,146.2576,146.2576,20566.0
2020-09-02 11:35:00,152.27,152.31,151.9,151.9,75753.0,146.248,146.2865,145.8927,145.8927,75753.0
2020-09-02 11:40:00,151.91,152.09,151.9,151.99,58348.0,145.9023,146.0752,145.8927,145.9791,58348.0
2020-09-02 11:45:00,151.98,152.18,151.97,152.18,24971.0,145.9695,146.1616,145.9599,146.1616,24971.0
2020-09-02 11:50:00,152.16,152.29,152.1,152.28,42597.0,146.1424,146.2673,146.0848,146.2576,42597.0
2020-09-02 11:55:00,152.28,152.39,152.19,152.38,16818.0,146.2576,146.3633,146.1712,146.3537,16818.0
2020-09-02 12:00:00,152.37,152.47,152.29,152.41,22774.0,146.3441,146.4401,146.2673,146.3825,22774.0
2020-09-02 12:05:00,152.42,152.48,152.4,152.44,17425.0,146.3921,146.4497,146.3729,146.4113,17425.0
2020-09-02 12:10:00,152.45,152.62,152.45,152.61,24499.0,146.4209,146.5842,146.4209,146.5746,24499.0
2020-09-02 12:15:00,152.62,152.71,152.62,152.71,21710.0,146.5842,146.6706,146.5842,146.6706,21710.0
2020-09-02 12:20:00,152.72,152.76,152.64,152.73,43971.0,146.6802,146.7187,146.6034,146.6899,43971.0
2020-09-02 12:25:00,152.73,152.77,152.69,152.74,12686.0,146.6899,146.7283,146.6514,146.6995,12686.0
2020-09-02 12:30:00,152.76,152.82,152.74,152.8,15969.0,146.7187,146.7763,146.6995,146.7571,15969.0
2020-09-02 12:35:00,152.8,152.92,152.79,152.92,19799.0,146.7571,146.8723,146.7475,146.8723,19799.0
2020-09-02 12:40:00,152.9,152.97,152.86,152.97,11752.0,146.8531,146.9204,146.8147,146.9204,11752.0
2020-09-02 12:45:00,152.96,153.01,152.81,152.84,47813.0,146.9108,146.9588,146.7667,146.7955,47813.0
2020-09-02 12:50:00,152.85,152.86,152.77,152.8,13464.0,146.8051,146.8147,146.7283,146.7571,13464.0
2020-09-02 12:55:00,152.79,152.81,152.75,152.76,62891.0,146.7475,146.7667,146.7091,146.7187,62891.0
2020-09-02 13:00:00,152.76,152.81,152.67,152.75,66360.0,146.7187,146.7667,146.6322,146.7091,66360.0
2020-09-02 13:05:00,152.75,152.86,152.75,152.84,18103.0,146.7091,146.8147,146.7091,146.7955,18103.0
2020-09-02 13:10:00,152.85,153.05,152.83,153.05,34886.0,146.8051,146.9972,146.7859,146.9972,34886.0
2020-09-02 13:15:00,153.03,153.09,153.01,153.08,18373.0,146.978,147.0356,146.9588,147.026,18373.0
2020-09-02 13:20:00,153.07,153.21,153.03,153.2,28251.0,147.0164,147.1509,146.978,147.1413,28251.0
2020-09-02 13:25:00,153.19,153.21,153.13,153.14,20354.0,147.1317,147.1509,147.074,147.0836,20354.0
2020-09-02 13:30:00,153.15,153.23,153.11,153.21,26138.0,147.0932,147.1701,147.0548,147.1509,26138.0
2020-09-02 13:35:00,153.21,153.36,153.19,153.33,27365.0,147.1509,147.2949,147.1317,147.2661,27365.0
2020-09-02 13:40:00,153.33,153.36,153.3,153.34,20635.0,147.2661,147.2949,147.2373,147.2757,20635.0
2020-09-02 13:45:00,153.33,153.37,153.27,153.29,18404.0,147.2661,147.3045,147.2085,147.2277,18404.0
2020-09-02 13:50:00,153.29,153.33,153.26,153.28,20391.0,147.2277,147.2661,147.1989,147.2181,20391.0
2020-09-02 13:55:00,153.28,153.34,153.23,153.28,13383.0,147.2181,147.2757,147.1701,147.2181,13383.0
2020-09-02 14:00:00,153.27,153.27,152.98,153.08,43927.0,147.2085,147.2085,146.93,147.026,43927.0
2020-09-02 14:05:00,153.08,153.16,153.06,153.15,15845.0,147.026,147.1028,147.0068,147.0932,15845.0
2020-09-02 14:10:00,153.15,153.16,152.95,153.01,21110.0,147.0932,147.1028,146.9011,146.9588,21110.0
2020-09-02 14:15:00,153.02,153.13,153.02,153.12,17726.0,146.9684,147.074,146.9684,147.0644,17726.0
2020-09-02 14:20:00,153.15,153.22,153.14,153.22,15195.0,147.0932,147.1605,147.0836,147.1605,15195.0
2020-09-02 14:25:00,153.22,153.3,153.16,153.24,15303.0,147.1605,147.2373,147.1028,147.1797,15303.0
2020-09-02 14:30:00,153.23,153.33,153.19,153.31,15396.0,147.1701,147.2661,147.1317,147.2469,15396.0
2020-09-02 14:35:00,153.32,153.32,153.22,153.27,17800.0,147.2565,147.2565,147.1605,147.2085,17800.0
2020-09-02 14:40:00,153.28,153.34,153.24,153.32,53224.0,147.2181,147.2757,147.1797,147.2565,53224.0
2020-09-02 14:45:00,153.33,153.54,153.3,153.47,81210.0,147.2661,147.4678,147.2373,147.4006,81210.0
2020-09-02 14:50:00,153.46,153.54,153.44,153.46,36427.0,147.391,147.4678,147.3718,147.391,36427.0
2020-09-02 14:55:00,153.48,153.55,153.47,153.54,24850.0,147.4102,147.4774,147.4006,147.4678,24850.0
2020-09-02 15:00:00,153.54,153.57,153.49,153.54,19783.0,147.4678,147.4966,147.4198,147.4678,19783.0
2020-09-02 15:05:00,153.53,153.55,153.46,153.53,19834.0,147.4582,147.4774,147.391,147.4582,19834.0
2020-09-02 15:10:00,153.53,153.74,153.52,153.72,37635.0,147.4582,147.6599,147.4486,147.6407,37635.0
2020-09-02 15:15:00,153.73,153.83,153.68,153.83,39940.0,147.6503,147.7463,147.6023,147.7463,39940.0
2020-09-02 15:20:00,153.83,153.92,153.8,153.91,29320.0,147.7463,147.8328,147.7175,147.8232,29320.0
2020-09-02 15:25:00,153.93,153.93,153.73,153.76,67025.0,147.8424,147.8424,147.6503,147.6791,67025.0
2020-09-02 15:30:00,153.76,153.83,153.66,153.81,73665.0,147.6791,147.7463,147.5831,147.7271,73665.0
2020-09-02 15:35:00,153.81,153.87,153.73,153.84,40156.0,147.7271,147.7848,147.6503,147.756,40156.0
2020-09-02 15:40:00,153.84,154.01,153.83,154.0,42255.0,147.756,147.9192,147.7463,147.9096,42255.0
2020-09-02 15:45:00,154.01,154.13,153.99,154.13,72705.0,147.9192,148.0345,147.9,148.0345,72705.0
2020-09-02 15:50:00,154.13,154.14,153.96,154.09,103316.0,148.0345,148.0441,147.8712,147.9961,103316.0
2020-09-02 15:55:00,154.09,154.1,153.76,153.77,136486.0,147.9961,148.0057,147.6791,147.6887,136486.0
2020-09-03 09:30:00,153.32,153.43,153.06,153.06,176450.0,147.2565,147.3622,147.0068,147.0068,176450.0
2020-09-03 09:35:00,153.08,153.34,152.89,153.34,57067.0,147.026,147.2757,146.8435,147.2757,57067.0
2020-09-03 09:40:00,153.33,153.33,152.74,152.84,53506.0,147.2661,147.2661,146.6995,146.7955,53506.0
2020-09-03 09:45:00,152.84,153.2,152.77,153.1,67966.0,146.7955,147.1413,146.7283,147.0452,67966.0
2020-09-03 09:50:00,153.07,153.07,152.6,152.6,36321.0,147.0164,147.0164,146.565,146.565,36321.0
2020-09-03 09:55:00,152.62,153.08,152.62,153.06,47113.0,146.5842,147.026,146.5842,147.0068,47113.0
2020-09-03 10:00:00,153.03,153.08,152.85,152.93,38961.0,146.978,147.026,146.8051,146.8819,38961.0
2020-09-03 10:05:00,152.86,152.88,152.41,152.42,56476.0,146.8147,146.8339,146.3825,146.3921,56476.0
2020-09-03 10:10:00,152.42,152.53,152.32,152.5,53098.0,146.3921,146.4978,146.2961,146.4689,53098.0
2020-09-03 10:15:00,152.46,152.46,152.09,152.17,88863.0,146.4305,146.4305,146.0752,146.152,88863.0
2020-09-03 10:20:00,152.18,152.2,151.5,151.59,118512.0,146.1616,146.1808,145.5085,145.5949,118512.0
2020-09-03 10:25:00,151.58,151.91,151.57,151.72,50359.0,145.5853,145.9023,145.5757,145.7198,50359.0
2020-09-03 10:30:00,151.79,152.01,151.53,151.81,49635.0,145.787,145.9983,145.5373,145.8062,49635.0
2020-09-03 10:35:00,151.77,151.92,151.3,151.47,104130.0,145.7678,145.9119,145.3164,145.4797,104130.0
2020-09-03 10:40:00,151.49,151.66,151.33,151.34,33415.0,145.4989,145.6622,145.3452,145.3548,33415.0
2020-09-03 10:45:00,151.33,151.37,150.58,150.62,147300.0,145.3452,145.3836,144.6249,144.6633,147300.0
2020-09-03 10:50:00,150.65,151.19,150.65,151.13,76282.0,144.6921,145.2108,144.6921,145.1531,76282.0
2020-09-03 10:55:00,151.07,151.31,150.77,151.19,47805.0,145.0955,145.326,144.8074,145.2108,47805.0
2020-09-03 11:00:00,151.23,151.23,150.43,150.48,57473.0,145.2492,145.2492,144.4808,144.5288,57473.0
2020-09-03 11:05:00,150.49,150.59,149.93,150.09,100064.0,144.5384,144.6345,144.0006,144.1543,100064.0
2020-09-03 11:10:00,150.12,150.3,149.91,149.97,53087.0,144.1831,144.356,143.9814,144.039,53087.0
2020-09-03 11:15:00,149.91,149.91,148.26,148.33,114005.0,143.9814,143.9814,142.3966,142.4639,114005.0
2020-09-03 11:20:00,148.34,149.03,148.33,148.86,111674.0,142.4735,143.1362,142.4639,142.9729,111674.0
2020-09-03 11:25:00,148.84,149.28,148.71,149.16,79848.0,142.9537,143.3763,142.8288,143.261,79848.0
2020-09-03 11:30:00,149.1,149.42,148.96,149.25,66515.0,143.2034,143.5108,143.0689,143.3475,66515.0
2020-09-03 11:35:00,149.23,149.65,148.76,149.6,95091.0,143.3283,143.7317,142.8769,143.6836,95091.0
2020-09-03 11:40:00,149.6,150.15,149.59,149.76,66451.0,143.6836,144.2119,143.674,143.8373,66451.0
2020-09-03 11:45:00,149.77,150.16,149.69,149.97,61653.0,143.8469,144.2215,143.7701,144.039,61653.0
2020-09-03 11:50:00,149.91,150.28,149.91,150.28,20790.0,143.9814,144.3367,143.9814,144.3367,20790.0
2020-09-03 11:55:00,150.28,150.28,149.56,149.76,61930.0,144.3367,144.3367,143.6452,143.8373,61930.0
2020-09-03 12:00:00,149.75,149.86,149.39,149.69,87904.0,143.8277,143.9334,143.4819,143.7701,87904.0
2020-09-03 12:05:00,149.72,149.96,149.56,149.93,46124.0,143.7989,144.0294,143.6452,144.0006,46124.0
2020-09-03 12:10:00,149.95,150.13,149.9,150.09,38241.0,144.0198,144.1927,143.9718,144.1543,38241.0
2020-09-03 12:15:00,150.12,150.22,149.88,150.08,55619.0,144.1831,144.2791,143.9526,144.1447,55619.0
2020-09-03 12:20:00,149.99,150.03,149.8,149.8,27457.0,144.0582,144.0966,143.8757,143.8757,27457.0
2020-09-03 12:25:00,149.8,149.9,149.64,149.68,46901.0,143.8757,143.9718,143.7221,143.7605,46901.0
2020-09-03 12:30:00,149.69,149.77,149.16,149.17,47092.0,143.7701,143.8469,143.261,143.2706,47092.0
2020-09-03 12:35:00,149.16,149.67,149.1,149.58,39787.0,143.261,143.7509,143.2034,143.6644,39787.0
2020-09-03 12:40:00,149.58,149.63,149.26,149.29,26050.0,143.6644,143.7124,143.3571,143.3859,26050.0
2020-09-03 12:45:00,149.29,149.5,148.93,148.94,38333.0,143.3859,143.5876,143.0401,143.0497,38333.0
2020-09-03 12:50:00,148.95,149.17,148.86,149.08,48111.0,143.0593,143.2706,142.9729,143.1842,48111.0
2020-09-03 12:55:00,149.07,149.37,148.96,148.98,83965.0,143.1746,143.4627,143.0689,143.0882,83965.0
2020-09-03 13:00:00,148.99,149.08,148.39,148.49,66355.0,143.0978,143.1842,142.5215,142.6175,66355.0
2020-09-03 13:05:00,148.48,149.07,148.47,148.96,81585.0,142.6079,143.1746,142.5983,143.0689,81585.0
2020-09-03 13:10:00,148.97,149.42,148.91,149.4,78640.0,143.0786,143.5108,143.0209,143.4915,78640.0
2020-09-03 13:15:00,149.37,149.37,148.8,148.91,68069.0,143.4627,143.4627,142.9153,143.0209,68069.0
2020-09-03 13:20:00,148.94,149.16,148.8,149.05,45057.0,143.0497,143.261,142.9153,143.1554,45057.0
2020-09-03 13:25:00,149.1,149.62,148.97,149.61,39038.0,143.2034,143.7028,143.0786,143.6932,39038.0
2020-09-03 13:30:00,149.57,149.58,148.82,148.87,63879.0,143.6548,143.6644,142.9345,142.9825,63879.0
2020-09-03 13:35:00,148.91,149.12,148.74,148.77,22354.0,143.0209,143.2226,142.8576,142.8865,22354.0
2020-09-03 13:40:00,148.79,148.97,148.58,148.67,41531.0,142.9057,143.0786,142.704,142.7904,41531.0
2020-09-03 13:45:00,148.7,148.82,148.5,148.5,23740.0,142.8192,142.9345,142.6271,142.6271,23740.0
2020-09-03 13:50:00,148.55,149.05,148.55,149.01,44026.0,142.6752,143.1554,142.6752,143.117,44026.0
2020-09-03 13:55:00,148.95,149.07,148.81,148.85,27168.0,143.0593,143.1746,142.9249,142.9633,27168.0
2020-09-03 14:00:00,148.82,149.06,148.72,148.99,37491.0,142.9345,143.165,142.8384,143.0978,37491.0
2020-09-03 14:05:00,148.99,149.1,148.81,148.92,34685.0,143.0978,143.2034,142.9249,143.0305,34685.0
2020-09-03 14:10:00,148.93,149.19,148.75,148.89,33311.0,143.0401,143.2898,142.8673,143.0017,33311.0
2020-09-03 14:15:00,148.9,148.9,148.5,148.54,42659.0,143.0113,143.0113,142.6271,142.6656,42659.0
2020-09-03 14:20:00,148.59,148.74,148.48,148.54,35382.0,142.7136,142.8576,142.6079,142.6656,35382.0
2020-09-03 14:25:00,148.56,148.84,148.46,148.75,53690.0,142.6848,142.9537,142.5887,142.8673,53690.0
2020-09-03 14:30:00,148.7,149.21,148.63,149.11,31636.0,142.8192,143.3091,142.752,143.213,31636.0
2020-09-03 14:35:00,149.11,149.36,149.02,149.13,34474.0,143.213,143.4531,143.1266,143.2322,34474.0
2020-09-03 14:40:00,149.13,149.2,148.71,148.78,38462.0,143.2322,143.2995,142.8288,142.8961,38462.0
2020-09-03 14:45:00,148.76,148.95,148.55,148.66,34938.0,142.8769,143.0593,142.6752,142.7808,34938.0
2020-09-03 14:50:00,148.66,148.77,148.44,148.57,27033.0,142.7808,142.8865,142.5695,142.6944,27033.0
2020-09-03 14:55:00,148.58,148.58,148.16,148.16,85997.0,142.704,142.704,142.3006,142.3006,85997.0
2020-09-03 15:00:00,148.17,148.36,147.88,147.91,89246.0,142.3102,142.4927,142.0317,142.0605,89246.0
2020-09-03 15:05:00,147.93,148.3,147.8,148.05,75311.0,142.0797,142.435,141.9548,142.1949,75311.0
2020-09-03 15:10:00,148.06,148.28,147.86,148.28,108150.0,142.2045,142.4158,142.0124,142.4158,108150.0
2020-09-03 15:15:00,148.23,148.35,148.09,148.1,63954.0,142.3678,142.4831,142.2334,142.243,63954.0
2020-09-03 15:20:00,148.09,148.15,147.59,147.71,97434.0,142.2334,142.291,141.7531,141.8684,97434.0
2020-09-03 15:25:00,147.68,147.96,147.53,147.63,91808.0,141.8396,142.1085,141.6955,141.7915,91808.0
2020-09-03 15:30:00,147.55,147.84,147.45,147.47,78372.0,141.7147,141.9932,141.6187,141.6379,78372.0
2020-09-03 15:35:00,147.46,148.33,147.46,148.22,121275.0,141.6283,142.4639,141.6283,142.3582,121275.0
2020-09-03 15:40:00,148.21,148.58,148.05,148.57,76941.0,142.3486,142.704,142.1949,142.6944,76941.0
2020-09-03 15:45:00,148.59,148.66,148.1,148.1,95935.0,142.7136,142.7808,142.243,142.243,95935.0
2020-09-03 15:50:00,148.08,148.96,147.83,148.75,148149.0,142.2237,143.0689,141.9836,142.8673,148149.0
2020-09-03 15:55:00,148.77,149.15,148.7,148.96,556443.0,142.8865,143.2514,142.8192,143.0689,556443.0
2020-09-04 09:30:00,149.36,150.07,148.97,150.05,64581.0,143.4531,144.135,143.0786,144.1158,64581.0
2020-09-04 09:35:00,150.05,150.21,149.26,149.44,63905.0,144.1158,144.2695,143.3571,143.53,63905.0
2020-09-04 09:40:00,149.42,149.69,149.12,149.22,99702.0,143.5108,143.7701,143.2226,143.3187,99702.0
2020-09-04 09:45:00,149.23,149.28,148.43,148.66,126703.0,143.3283,143.3763,142.5599,142.7808,126703.0
2020-09-04 09:50:00,148.66,148.86,147.73,147.98,172205.0,142.7808,142.9729,141.8876,142.1277,172205.0
2020-09-04 09:55:00,147.99,148.13,147.63,147.9,195628.0,142.1373,142.2718,141.7915,142.0509,195628.0
2020-09-04 10:00:00,147.88,148.58,147.85,148.35,100375.0,142.0317,142.704,142.0028,142.4831,100375.0
2020-09-04 10:05:00,148.32,148.36,148.14,148.3,44011.0,142.4543,142.4927,142.2814,142.435,44011.0
2020-09-04 10:10:00,148.26,148.31,147.44,147.48,77540.0,142.3966,142.4447,141.6091,141.6475,77540.0
2020-09-04 10:15:00,147.45,147.74,146.41,146.44,156475.0,141.6187,141.8972,140.6198,140.6486,156475.0
2020-09-04 10:20:00,146.46,147.19,146.43,146.63,94813.0,140.6678,141.3689,140.639,140.8311,94813.0
2020-09-04 10:25:00,146.65,147.01,146.18,146.22,132228.0,140.8503,141.1961,140.3989,140.4373,132228.0
2020-09-04 10:30:00,146.2,146.56,145.83,145.83,101820.0,140.4181,140.7639,140.0627,140.0627,101820.0
2020-09-04 10:35:00,145.87,146.03,144.65,145.32,141126.0,140.1011,140.2548,138.9294,139.5729,141126.0
2020-09-04 10:40:00,145.29,145.34,143.62,143.88,192054.0,139.5441,139.5921,137.9401,138.1898,192054.0
2020-09-04 10:45:00,143.93,145.04,143.92,145.0,102699.0,138.2379,139.304,138.2283,139.2656,102699.0
2020-09-04 10:50:00,144.98,145.02,144.46,145.02,78980.0,139.2463,139.2848,138.7469,139.2848,78980.0
2020-09-04 10:55:00,145.02,145.6,144.94,145.35,88171.0,139.2848,139.8418,139.2079,139.6017,88171.0
2020-09-04 11:00:00,145.41,145.52,144.79,145.39,66958.0,139.6593,139.765,139.0639,139.6401,66958.0
2020-09-04 11:05:00,145.35,145.44,144.75,144.89,42901.0,139.6017,139.6882,139.0254,139.1599,42901.0
2020-09-04 11:10:00,144.86,145.32,144.74,145.29,51380.0,139.1311,139.5729,139.0158,139.5441,51380.0
2020-09-04 11:15:00,145.28,145.49,144.89,145.29,45099.0,139.5345,139.7362,139.1599,139.5441,45099.0
2020-09-04 11:20:00,145.28,145.3,144.78,144.82,54979.0,139.5345,139.5537,139.0543,139.0927,54979.0
2020-09-04 11:25:00,144.82,144.86,144.37,144.86,65180.0,139.0927,139.1311,138.6605,139.1311,65180.0
2020-09-04 11:30:00,144.87,145.5,144.79,145.48,147646.0,139.1407,139.7458,139.0639,139.7266,147646.0
2020-09-04 11:35:00,145.5,145.87,145.38,145.86,117922.0,139.7458,140.1011,139.6305,140.0915,117922.0
2020-09-04 11:40:00,145.88,145.95,145.2,145.2,125093.0,140.1108,140.178,139.4576,139.4576,125093.0
2020-09-04 11:45:00,145.18,145.68,145.18,145.6,55028.0,139.4384,139.9187,139.4384,139.8418,55028.0
2020-09-04 11:50:00,145.59,146.31,145.47,146.28,40421.0,139.8322,140.5237,139.717,140.4949,40421.0
2020-09-04 11:55:00,146.23,146.4,145.92,146.28,76204.0,140.4469,140.6102,140.1492,140.4949,76204.0
2020-09-04 12:00:00,146.27,146.45,146.16,146.27,146512.0,140.4853,140.6582,140.3797,140.4853,146512.0
2020-09-04 12:05:00,146.26,146.38,145.87,145.91,130229.0,140.4757,140.591,140.1011,140.1396,130229.0
2020-09-04 12:10:00,145.94,146.25,145.86,146.12,51842.0,140.1684,140.4661,140.0915,140.3413,51842.0
2020-09-04 12:15:00,146.15,146.3,145.81,145.98,87245.0,140.3701,140.5141,140.0435,140.2068,87245.0
2020-09-04 12:20:00,145.98,146.56,145.98,146.53,72391.0,140.2068,140.7639,140.2068,140.735,72391.0
2020-09-04 12:25:00,146.51,146.92,146.46,146.9,49709.0,140.7158,141.1096,140.6678,141.0904,49709.0
2020-09-04 12:30:00,146.88,147.0,146.7,146.95,84246.0,141.0712,141.1865,140.8983,141.1384,84246.0
2020-09-04 12:35:00,146.94,147.24,146.87,147.04,51436.0,141.1288,141.417,141.0616,141.2249,51436.0
2020-09-04 12:40:00,147.06,147.3,146.93,147.09,82606.0,141.2441,141.4746,141.1192,141.2729,82606.0
2020-09-04 12:45:00,147.08,147.33,146.87,146.87,65161.0,141.2633,141.5034,141.0616,141.0616,65161.0
2020-09-04 12:50:00,146.88,147.04,146.58,146.92,35092.0,141.0712,141.2249,140.7831,141.1096,35092.0
2020-09-04 12:55:00,146.85,147.06,146.76,147.01,22364.0,141.0424,141.2441,140.956,141.1961,22364.0
2020-09-04 13:00:00,146.96,146.97,146.38,146.38,41320.0,141.148,141.1576,140.591,140.591,41320.0
2020-09-04 13:05:00,146.42,146.52,146.31,146.48,41664.0,140.6294,140.7254,140.5237,140.687,41664.0
2020-09-04 13:10:00,146.48,146.64,146.31,146.56,24422.0,140.687,140.8407,140.5237,140.7639,24422.0
2020-09-04 13:15:00,146.56,146.57,145.86,145.87,24296.0,140.7639,140.7735,140.0915,140.1011,24296.0
2020-09-04 13:20:00,145.79,146.2,145.79,146.08,24784.0,140.0243,140.4181,140.0243,140.3028,24784.0
2020-09-04 13:25:00,146.07,146.42,146.04,146.14,31079.0,140.2932,140.6294,140.2644,140.3605,31079.0
2020-09-04 13:30:00,146.1,146.1,145.84,145.98,42904.0,140.3221,140.3221,140.0723,140.2068,42904.0
2020-09-04 13:35:00,146.0,146.5,145.92,146.43,21137.0,140.226,140.7062,140.1492,140.639,21137.0
2020-09-04 13:40:00,146.43,146.52,146.18,146.28,19879.0,140.639,140.7254,140.3989,140.4949,19879.0
2020-09-04 13:45:00,146.26,146.7,146.24,146.48,45785.0,140.4757,140.8983,140.4565,140.687,45785.0
2020-09-04 13:50:00,146.45,146.61,146.2,146.6,36145.0,140.6582,140.8119,140.4181,140.8023,36145.0
2020-09-04 13:55:00,146.63,146.75,146.52,146.71,25681.0,140.8311,140.9463,140.7254,140.9079,25681.0
2020-09-04 14:00:00,146.65,146.87,146.49,146.49,24084.0,140.8503,141.0616,140.6966,140.6966,24084.0
2020-09-04 14:05:00,146.56,146.74,146.42,146.52,21547.0,140.7639,140.9367,140.6294,140.7254,21547.0
2020-09-04 14:10:00,146.53,146.59,146.28,146.28,13243.0,140.735,140.7927,140.4949,140.4949,13243.0
2020-09-04 14:15:00,146.32,146.73,146.25,146.61,22707.0,140.5334,140.9271,140.4661,140.8119,22707.0
2020-09-04 14:20:00,146.61,146.8,146.43,146.71,25998.0,140.8119,140.9944,140.639,140.9079,25998.0
2020-09-04 14:25:00,146.71,147.06,146.68,147.01,55245.0,140.9079,141.2441,140.8791,141.1961,55245.0
2020-09-04 14:30:00,146.98,147.08,146.82,147.0,57960.0,141.1673,141.2633,141.0136,141.1865,57960.0
2020-09-04 14:35:00,147.04,147.59,147.04,147.57,34764.0,141.2249,141.7531,141.2249,141.7339,34764.0
2020-09-04 14:40:00,147.55,147.77,147.5,147.57,33940.0,141.7147,141.926,141.6667,141.7339,33940.0
2020-09-04 14:45:00,147.64,148.11,147.6,147.8,44990.0,141.8011,142.2526,141.7627,141.9548,44990.0
2020-09-04 14:50:00,147.84,147.89,147.67,147.72,22560.0,141.9932,142.0413,141.83,141.878,22560.0
2020-09-04 14:55:00,147.78,148.3,147.77,148.24,47671.0,141.9356,142.435,141.926,142.3774,47671.0
2020-09-04 15:00:00,148.25,148.25,147.72,148.04,35465.0,142.387,142.387,141.878,142.1853,35465.0
2020-09-04 15:05:00,148.04,148.21,147.91,148.07,65999.0,142.1853,142.3486,142.0605,142.2141,65999.0
2020-09-04 15:10:00,148.09,148.09,147.56,147.57,106003.0,142.2334,142.2334,141.7243,141.7339,106003.0
2020-09-04 15:15:00,147.57,148.17,147.57,147.99,51959.0,141.7339,142.3102,141.7339,142.1373,51959.0
2020-09-04 15:20:00,147.96,148.22,147.96,148.18,36585.0,142.1085,142.3582,142.1085,142.3198,36585.0
2020-09-04 15:25:00,148.2,148.4,147.92,148.22,62085.0,142.339,142.5311,142.0701,142.3582,62085.0
2020-09-04 15:30:00,148.21,148.21,147.71,147.88,52567.0,142.3486,142.3486,141.8684,142.0317,52567.0
2020-09-04 15:35:00,147.9,147.96,147.15,147.41,109212.0,142.0509,142.1085,141.3305,141.5802,109212.0
2020-09-04 15:40:00,147.44,147.54,147.17,147.28,61109.0,141.6091,141.7051,141.3497,141.4554,61109.0
2020-09-04 15:45:00,147.28,147.7,147.18,147.19,84200.0,141.4554,141.8588,141.3593,141.3689,84200.0
2020-09-04 15:50:00,147.18,147.48,147.11,147.36,112367.0,141.3593,141.6475,141.2921,141.5322,112367.0
2020-09-04 15:55:00,147.36,147.46,147.17,147.17,143870.0,141.5322,141.6283,141.3497,141.3497,143870.0
2020-09-08 09:30:00,144.82,145.0,144.14,144.86,214786.0,139.0927,139.2656,138.4396,139.1311,214786.0
2020-09-08 09:35:00,144.82,145.41,144.68,145.08,97145.0,139.0927,139.6593,138.9582,139.3424,97145.0
2020-09-08 09:40:00,145.12,145.12,144.15,144.3,92694.0,139.3808,139.3808,138.4492,138.5932,92694.0
2020-09-08 09:45:00,144.28,144.88,144.05,144.37,153099.0,138.574,139.1503,138.3531,138.6605,153099.0
2020-09-08 09:50:00,144.4,145.02,144.29,144.86,135873.0,138.6893,139.2848,138.5836,139.1311,135873.0
2020-09-08 09:55:00,144.85,145.63,144.8,145.56,73227.0,139.1215,139.8706,139.0735,139.8034,73227.0
2020-09-08 10:00:00,145.62,145.69,145.08,145.08,65605.0,139.861,139.9283,139.3424,139.3424,65605.0
2020-09-08 10:05:00,145.11,145.81,144.92,145.75,81430.0,139.3712,140.0435,139.1887,139.9859,81430.0
2020-09-08 10:10:00,145.75,146.23,145.58,146.21,63303.0,139.9859,140.4469,139.8226,140.4277,63303.0
2020-09-08 10:15:00,146.23,146.35,145.97,146.09,59326.0,140.4469,140.5622,140.1972,140.3124,59326.0
2020-09-08 10:20:00,146.08,146.72,145.88,146.69,109763.0,140.3028,140.9175,140.1108,140.8887,109763.0
2020-09-08 10:25:00,146.74,147.08,146.73,147.0,169093.0,140.9367,141.2633,140.9271,141.1865,169093.0
2020-09-08 10:30:00,147.01,147.26,146.66,146.9,98710.0,141.1961,141.4362,140.8599,141.0904,98710.0
2020-09-08 10:35:00,147.01,147.21,146.72,147.21,61002.0,141.1961,141.3882,140.9175,141.3882,61002.0
2020-09-08 10:40:00,147.23,147.23,146.41,146.7,81155.0,141.4074,141.4074,140.6198,140.8983,81155.0
2020-09-08 10:45:00,146.67,146.72,146.13,146.14,40760.0,140.8695,140.9175,140.3509,140.3605,40760.0
2020-09-08 10:50:00,146.06,146.74,145.97,146.51,48073.0,140.2836,140.9367,140.1972,140.7158,48073.0
2020-09-08 10:55:00,146.53,146.85,146.37,146.54,52069.0,140.735,141.0424,140.5814,140.7447,52069.0
2020-09-08 11:00:00,146.57,147.03,146.3,146.78,40582.0,140.7735,141.2153,140.5141,140.9752,40582.0
2020-09-08 11:05:00,146.74,146.98,146.55,146.98,35767.0,140.9367,141.1673,140.7543,141.1673,35767.0
2020-09-08 11:10:00,147.03,147.19,146.87,146.96,41095.0,141.2153,141.3689,141.0616,141.148,41095.0
2020-09-08 11:15:00,146.94,147.14,146.89,147.05,39504.0,141.1288,141.3209,141.0808,141.2345,39504.0
2020-09-08 11:20:00,147.09,147.1,146.57,146.65,25957.0,141.2729,141.2825,140.7735,140.8503,25957.0
2020-09-08 11:25:00,146.68,146.78,146.49,146.62,31267.0,140.8791,140.9752,140.6966,140.8215,31267.0
2020-09-08 11:30:00,146.58,146.73,146.17,146.33,43609.0,140.7831,140.9271,140.3893,140.543,43609.0
2020-09-08 11:35:00,146.34,146.45,146.18,146.19,28475.0,140.5526,140.6582,140.3989,140.4085,28475.0
2020-09-08 11:40:00,146.18,146.33,145.9,146.3,44975.0,140.3989,140.543,140.13,140.5141,44975.0
2020-09-08 11:45:00,146.25,146.39,146.08,146.31,28266.0,140.4661,140.6006,140.3028,140.5237,28266.0
2020-09-08 11:50:00,146.31,146.36,145.95,145.98,67596.0,140.5237,140.5718,140.178,140.2068,67596.0
2020-09-08 11:55:00,145.97,146.47,145.89,146.39,65851.0,140.1972,140.6774,140.1204,140.6006,65851.0
2020-09-08 12:00:00,146.4,146.47,146.23,146.35,36340.0,140.6102,140.6774,140.4469,140.5622,36340.0
2020-09-08 12:05:00,146.39,146.55,146.17,146.39,45781.0,140.6006,140.7543,140.3893,140.6006,45781.0
2020-09-08 12:10:00,146.4,146.57,146.31,146.39,30236.0,140.6102,140.7735,140.5237,140.6006,30236.0
2020-09-08 12:15:00,146.35,146.64,146.28,146.49,34679.0,140.5622,140.8407,140.4949,140.6966,34679.0
2020-09-08 12:20:00,146.49,146.84,146.43,146.79,32471.0,140.6966,141.0328,140.639,140.9848,32471.0
2020-09-08 12:25:00,146.79,146.82,146.51,146.55,13562.0,140.9848,141.0136,140.7158,140.7543,13562.0
2020-09-08 12:30:00,146.51,146.76,146.41,146.69,24475.0,140.7158,140.956,140.6198,140.8887,24475.0
2020-09-08 12:35:00,146.68,146.86,146.62,146.7,19490.0,140.8791,141.052,140.8215,140.8983,19490.0
2020-09-08 12:40:00,146.71,146.86,146.53,146.78,33165.0,140.9079,141.052,140.735,140.9752,33165.0
2020-09-08 12:45:00,146.76,147.06,146.74,146.97,26829.0,140.956,141.2441,140.9367,141.1576,26829.0
2020-09-08 12:50:00,147.02,147.07,146.85,146.94,22726.0,141.2057,141.2537,141.0424,141.1288,22726.0
2020-09-08 12:55:00,146.96,147.0,146.84,146.9,22082.0,141.148,141.1865,141.0328,141.0904,22082.0
2020-09-08 13:00:00,146.88,146.93,146.58,146.61,20318.0,141.0712,141.1192,140.7831,140.8119,20318.0
2020-09-08 13:05:00,146.58,146.67,146.41,146.42,22025.0,140.7831,140.8695,140.6198,140.6294,22025.0
2020-09-08 13:10:00,146.4,146.78,146.36,146.78,29527.0,140.6102,140.9752,140.5718,140.9752,29527.0
2020-09-08 13:15:00,146.75,146.92,146.74,146.89,27046.0,140.9463,141.1096,140.9367,141.0808,27046.0
2020-09-08 13:20:00,146.89,146.89,146.74,146.85,13437.0,141.0808,141.0808,140.9367,141.0424,13437.0
2020-09-08 13:25:00,146.85,146.9,146.65,146.68,15536.0,141.0424,141.0904,140.8503,140.8791,15536.0
2020-09-08 13:30:00,146.65,146.81,146.5,146.76,35533.0,140.8503,141.004,140.7062,140.956,35533.0
2020-09-08 13:35:00,146.77,147.06,146.77,147.01,28587.0,140.9656,141.2441,140.9656,141.1961,28587.0
2020-09-08 13:40:00,147.03,147.11,146.97,147.08,21056.0,141.2153,141.2921,141.1576,141.2633,21056.0
2020-09-08 13:45:00,147.1,147.2,147.01,147.15,57154.0,141.2825,141.3785,141.1961,141.3305,57154.0
2020-09-08 13:50:00,147.16,147.27,147.0,147.16,34793.0,141.3401,141.4458,141.1865,141.3401,34793.0
2020-09-08 13:55:00,147.17,147.17,146.91,146.95,23787.0,141.3497,141.3497,141.1,141.1384,23787.0
2020-09-08 14:00:00,146.98,147.09,146.67,146.69,27653.0,141.1673,141.2729,140.8695,140.8887,27653.0
2020-09-08 14:05:00,146.68,146.72,146.58,146.64,18860.0,140.8791,140.9175,140.7831,140.8407,18860.0
2020-09-08 14:10:00,146.66,146.77,146.52,146.56,35473.0,140.8599,140.9656,140.7254,140.7639,35473.0
2020-09-08 14:15:00,146.56,146.6,146.39,146.45,34848.0,140.7639,140.8023,140.6006,140.6582,34848.0
2020-09-08 14:20:00,146.45,146.52,146.25,146.29,29777.0,140.6582,140.7254,140.4661,140.5045,29777.0
2020-09-08 14:25:00,146.3,146.42,146.1,146.15,45199.0,140.5141,140.6294,140.3221,140.3701,45199.0
2020-09-08 14:30:00,146.15,146.16,145.91,146.15,44073.0,140.3701,140.3797,140.1396,140.3701,44073.0
2020-09-08 14:35:00,146.14,146.14,145.62,145.66,132857.0,140.3605,140.3605,139.861,139.8995,132857.0
2020-09-08 14:40:00,145.67,145.79,145.37,145.38,83139.0,139.9091,140.0243,139.6209,139.6305,83139.0
2020-09-08 14:45:00,145.39,145.64,145.29,145.51,49579.0,139.6401,139.8802,139.5441,139.7554,49579.0
2020-09-08 14:50:00,145.49,145.51,145.12,145.31,58612.0,139.7362,139.7554,139.3808,139.5633,58612.0
2020-09-08 14:55:00,145.3,145.97,145.15,145.81,91582.0,139.5537,140.1972,139.4096,140.0435,91582.0
2020-09-08 15:00:00,145.78,145.78,145.14,145.17,60654.0,140.0147,140.0147,139.4,139.4288,60654.0
2020-09-08 15:05:00,145.2,145.42,145.15,145.36,50761.0,139.4576,139.6689,139.4096,139.6113,50761.0
2020-09-08 15:10:00,145.35,145.8,145.34,145.77,81053.0,139.6017,140.0339,139.5921,140.0051,81053.0
2020-09-08 15:15:00,145.72,145.98,145.5,145.75,93183.0,139.9571,140.2068,139.7458,139.9859,93183.0
2020-09-08 15:20:00,145.74,145.99,145.74,145.85,44926.0,139.9763,140.2164,139.9763,140.0819,44926.0
2020-09-08 15:25:00,145.87,146.18,145.68,146.18,52808.0,140.1011,140.3989,139.9187,140.3989,52808.0
2020-09-08 15:30:00,146.17,146.33,145.75,145.77,93041.0,140.3893,140.543,139.9859,140.0051,93041.0
2020-09-08 15:35:00,145.76,146.05,145.76,145.82,74473.0,139.9955,140.274,139.9955,140.0531,74473.0
2020-09-08 15:40:00,145.82,145.97,145.7,145.75,78959.0,140.0531,140.1972,139.9379,139.9859,78959.0
2020-09-08 15:45:00,145.75,145.78,145.34,145.72,163555.0,139.9859,140.0147,139.5921,139.9571,163555.0
2020-09-08 15:50:00,145.69,145.69,145.25,145.46,209720.0,139.9283,139.9283,139.5057,139.7074,209720.0
2020-09-08 15:55:00,145.47,145.47,145.07,145.27,510553.0,139.717,139.717,139.3328,139.5249,510553.0
2020-09-09 09:30:00,146.59,146.59,146.22,146.48,73050.0,140.7927,140.7927,140.4373,140.687,73050.0
2020-09-09 09:35:00,146.48,146.82,146.21,146.23,58714.0,140.687,141.0136,140.4277,140.4469,58714.0
2020-09-09 09:40:00,146.17,146.44,146.06,146.28,31059.0,140.3893,140.6486,140.2836,140.4949,31059.0
2020-09-09 09:45:00,146.32,146.35,145.96,145.96,66078.0,140.5334,140.5622,140.1876,140.1876,66078.0
2020-09-09 09:50:00,145.99,146.41,145.73,146.32,34292.0,140.2164,140.6198,139.9667,140.5334,34292.0
2020-09-09 09:55:00,146.3,146.48,146.16,146.45,25474.0,140.5141,140.687,140.3797,140.6582,25474.0
2020-09-09 10:00:00,146.43,146.71,146.39,146.63,68639.0,140.639,140.9079,140.6006,140.8311,68639.0
2020-09-09 10:05:00,146.65,146.8,146.45,146.51,66898.0,140.8503,140.9944,140.6582,140.7158,66898.0
2020-09-09 10:10:00,146.56,146.87,146.54,146.72,63663.0,140.7639,141.0616,140.7447,140.9175,63663.0
2020-09-09 10:15:00,146.87,147.08,146.85,146.94,56011.0,141.0616,141.2633,141.0424,141.1288,56011.0
2020-09-09 10:20:00,146.97,147.32,146.86,147.17,53480.0,141.1576,141.4938,141.052,141.3497,53480.0
2020-09-09 10:25:00,147.25,147.53,147.21,147.41,66488.0,141.4266,141.6955,141.3882,141.5802,66488.0
2020-09-09 10:30:00,147.4,147.55,147.28,147.35,35188.0,141.5706,141.7147,141.4554,141.5226,35188.0
2020-09-09 10:35:00,147.36,147.67,147.36,147.65,34346.0,141.5322,141.83,141.5322,141.8108,34346.0
2020-09-09 10:40:00,147.67,147.84,147.45,147.55,40112.0,141.83,141.9932,141.6187,141.7147,40112.0
2020-09-09 10:45:00,147.55,147.74,147.5,147.58,27862.0,141.7147,141.8972,141.6667,141.7435,27862.0
2020-09-09 10:50:00,147.64,147.69,147.43,147.48,19410.0,141.8011,141.8492,141.5995,141.6475,19410.0
2020-09-09 10:55:00,147.48,147.73,147.48,147.66,27240.0,141.6475,141.8876,141.6475,141.8204,27240.0
2020-09-09 11:00:00,147.69,148.14,147.69,148.09,39565.0,141.8492,142.2814,141.8492,142.2334,39565.0
2020-09-09 11:05:00,148.08,148.08,147.47,147.5,41449.0,142.2237,142.2237,141.6379,141.6667,41449.0
2020-09-09 11:10:00,147.52,147.68,147.43,147.62,34163.0,141.6859,141.8396,141.5995,141.7819,34163.0
2020-09-09 11:15:00,147.62,147.7,147.32,147.51,24653.0,141.7819,141.8588,141.4938,141.6763,24653.0
2020-09-09 11:20:00,147.52,147.86,147.49,147.81,21993.0,141.6859,142.0124,141.6571,141.9644,21993.0
2020-09-09 11:25:00,147.8,147.9,147.73,147.89,16080.0,141.9548,142.0509,141.8876,142.0413,16080.0
2020-09-09 11:30:00,147.9,147.9,147.68,147.68,24000.0,142.0509,142.0509,141.8396,141.8396,24000.0
2020-09-09 11:35:00,147.69,147.94,147.63,147.93,48295.0,141.8492,142.0893,141.7915,142.0797,48295.0
2020-09-09 11:40:00,147.92,147.92,147.7,147.91,28649.0,142.0701,142.0701,141.8588,142.0605,28649.0
2020-09-09 11:45:00,147.94,148.0,147.77,147.95,23594.0,142.0893,142.1469,141.926,142.0989,23594.0
2020-09-09 11:50:00,147.95,148.08,147.94,147.96,18123.0,142.0989,142.2237,142.0893,142.1085,18123.0
2020-09-09 11:55:00,147.97,147.99,147.82,147.93,33900.0,142.1181,142.1373,141.974,142.0797,33900.0
2020-09-09 12:00:00,147.94,148.0,147.9,147.98,24560.0,142.0893,142.1469,142.0509,142.1277,24560.0
2020-09-09 12:05:00,147.95,148.05,147.91,148.04,13022.0,142.0989,142.1949,142.0605,142.1853,13022.0
2020-09-09 12:10:00,148.05,148.19,148.05,148.16,41742.0,142.1949,142.3294,142.1949,142.3006,41742.0
2020-09-09 12:15:00,148.17,148.29,148.14,148.28,11497.0,142.3102,142.4254,142.2814,142.4158,11497.0
2020-09-09 12:20:00,148.27,148.28,148.12,148.13,16893.0,142.4062,142.4158,142.2622,142.2718,16893.0
2020-09-09 12:25:00,148.12,148.25,148.11,148.2,15479.0,142.2622,142.387,142.2526,142.339,15479.0
2020-09-09 12:30:00,148.23,148.35,148.19,148.28,16409.0,142.3678,142.4831,142.3294,142.4158,16409.0
2020-09-09 12:35:00,148.3,148.35,148.26,148.32,17393.0,142.435,142.4831,142.3966,142.4543,17393.0
2020-09-09 12:40:00,148.3,148.51,148.3,148.5,23158.0,142.435,142.6367,142.435,142.6271,23158.0
2020-09-09 12:45:00,148.49,148.49,148.38,148.47,20851.0,142.6175,142.6175,142.5119,142.5983,20851.0
2020-09-09 12:50:00,148.47,148.47,148.38,148.38,19345.0,142.5983,142.5983,142.5119,142.5119,19345.0
2020-09-09 12:55:00,148.39,148.5,148.38,148.46,24702.0,142.5215,142.6271,142.5119,142.5887,24702.0
2020-09-09 13:00:00,148.47,148.78,148.47,148.76,32854.0,142.5983,142.8961,142.5983,142.8769,32854.0
2020-09-09 13:05:00,148.77,148.88,148.72,148.88,22817.0,142.8865,142.9921,142.8384,142.9921,22817.0
2020-09-09 13:10:00,148.88,148.94,148.83,148.87,13025.0,142.9921,143.0497,142.9441,142.9825,13025.0
2020-09-09 13:15:00,148.86,148.87,148.58,148.61,49050.0,142.9729,142.9825,142.704,142.7328,49050.0
2020-09-09 13:20:00,148.6,148.76,148.6,148.72,83948.0,142.7232,142.8769,142.7232,142.8384,83948.0
2020-09-09 13:25:00,148.72,148.76,148.6,148.6,12685.0,142.8384,142.8769,142.7232,142.7232,12685.0
2020-09-09 13:30:00,148.62,148.71,148.52,148.67,14807.0,142.7424,142.8288,142.6463,142.7904,14807.0
2020-09-09 13:35:00,148.72,148.81,148.63,148.72,14976.0,142.8384,142.9249,142.752,142.8384,14976.0
2020-09-09 13:40:00,148.73,148.74,148.4,148.41,12342.0,142.848,142.8576,142.5311,142.5407,12342.0
2020-09-09 13:45:00,148.4,148.57,148.34,148.51,22804.0,142.5311,142.6944,142.4735,142.6367,22804.0
2020-09-09 13:50:00,148.53,148.6,148.47,148.6,24720.0,142.656,142.7232,142.5983,142.7232,24720.0
2020-09-09 13:55:00,148.61,148.61,148.43,148.46,20327.0,142.7328,142.7328,142.5599,142.5887,20327.0
2020-09-09 14:00:00,148.48,148.51,148.31,148.35,43468.0,142.6079,142.6367,142.4447,142.4831,43468.0
2020-09-09 14:05:00,148.36,148.63,148.33,148.54,42225.0,142.4927,142.752,142.4639,142.6656,42225.0
2020-09-09 14:10:00,148.6,148.67,148.47,148.52,18340.0,142.7232,142.7904,142.5983,142.6463,18340.0
2020-09-09 14:15:00,148.54,148.69,148.48,148.63,15721.0,142.6656,142.8096,142.6079,142.752,15721.0
2020-09-09 14:20:00,148.62,148.64,148.51,148.55,17888.0,142.7424,142.7616,142.6367,142.6752,17888.0
2020-09-09 14:25:00,148.56,148.64,148.38,148.46,19660.0,142.6848,142.7616,142.5119,142.5887,19660.0
2020-09-09 14:30:00,148.45,148.65,148.45,148.63,21456.0,142.5791,142.7712,142.5791,142.752,21456.0
2020-09-09 14:35:00,148.62,148.73,148.59,148.66,25416.0,142.7424,142.848,142.7136,142.7808,25416.0
2020-09-09 14:40:00,148.66,148.74,148.6,148.69,17692.0,142.7808,142.8576,142.7232,142.8096,17692.0
2020-09-09 14:45:00,148.71,148.74,148.56,148.6,11491.0,142.8288,142.8576,142.6848,142.7232,11491.0
2020-09-09 14:50:00,148.6,148.76,148.53,148.75,17162.0,142.7232,142.8769,142.656,142.8673,17162.0
2020-09-09 14:55:00,148.75,148.81,148.66,148.69,61090.0,142.8673,142.9249,142.7808,142.8096,61090.0
2020-09-09 15:00:00,148.69,148.89,148.69,148.85,31005.0,142.8096,143.0017,142.8096,142.9633,31005.0
2020-09-09 15:05:00,148.86,148.91,148.78,148.91,76040.0,142.9729,143.0209,142.8961,143.0209,76040.0
2020-09-09 15:10:00,148.9,148.9,148.74,148.78,25258.0,143.0113,143.0113,142.8576,142.8961,25258.0
2020-09-09 15:15:00,148.79,149.0,148.79,148.94,47438.0,142.9057,143.1074,142.9057,143.0497,47438.0
2020-09-09 15:20:00,148.95,149.07,148.94,149.06,24635.0,143.0593,143.1746,143.0497,143.165,24635.0
2020-09-09 15:25:00,149.05,149.07,148.87,148.89,50936.0,143.1554,143.1746,142.9825,143.0017,50936.0
2020-09-09 15:30:00,148.9,149.05,148.75,148.89,83089.0,143.0113,143.1554,142.8673,143.0017,83089.0
2020-09-09 15:35:00,148.89,148.9,148.51,148.51,59554.0,143.0017,143.0113,142.6367,142.6367,59554.0
2020-09-09 15:40:00,148.5,148.63,148.45,148.59,58536.0,142.6271,142.752,142.5791,142.7136,58536.0
2020-09-09 15:45:00,148.58,148.58,148.3,148.42,71384.0,142.704,142.704,142.435,142.5503,71384.0
2020-09-09 15:50:00,148.44,148.62,148.26,148.61,68442.0,142.5695,142.7424,142.3966,142.7328,68442.0
2020-09-09 15:55:00,148.6,148.6,147.87,147.91,171308.0,142.7232,142.7232,142.0221,142.0605,171308.0
2020-09-10 09:30:00,148.75,149.7,148.71,149.7,47711.0,142.8673,143.7797,142.8288,143.7797,47711.0
2020-09-10 09:35:00,149.67,149.85,149.5,149.76,38558.0,143.7509,143.9237,143.5876,143.8373,38558.0
2020-09-10 09:40:00,149.76,150.06,149.75,150.02,52175.0,143.8373,144.1254,143.8277,144.087,52175.0
2020-09-10 09:45:00,150.03,150.28,149.86,149.95,77566.0,144.0966,144.3367,143.9334,144.0198,77566.0
2020-09-10 09:50:00,149.93,150.0,149.63,149.98,111570.0,144.0006,144.0678,143.7124,144.0486,111570.0
2020-09-10 09:55:00,149.95,150.09,149.6,149.64,112761.0,144.0198,144.1543,143.6836,143.7221,112761.0
2020-09-10 10:00:00,149.64,149.97,149.59,149.97,26946.0,143.7221,144.039,143.674,144.039,26946.0
2020-09-10 10:05:00,149.95,150.03,149.75,149.89,16541.0,144.0198,144.0966,143.8277,143.9622,16541.0
2020-09-10 10:10:00,149.9,149.93,149.65,149.79,25901.0,143.9718,144.0006,143.7317,143.8661,25901.0
2020-09-10 10:15:00,149.79,150.02,149.79,149.97,11269.0,143.8661,144.087,143.8661,144.039,11269.0
2020-09-10 10:20:00,149.98,150.0,149.76,149.8,47602.0,144.0486,144.0678,143.8373,143.8757,47602.0
2020-09-10 10:25:00,149.78,149.78,149.46,149.46,35687.0,143.8565,143.8565,143.5492,143.5492,35687.0
2020-09-10 10:30:00,149.39,149.85,149.39,149.74,21409.0,143.4819,143.9237,143.4819,143.8181,21409.0
2020-09-10 10:35:00,149.76,149.81,149.65,149.8,17240.0,143.8373,143.8853,143.7317,143.8757,17240.0
2020-09-10 10:40:00,149.81,149.81,149.39,149.39,28893.0,143.8853,143.8853,143.4819,143.4819,28893.0
2020-09-10 10:45:00,149.4,149.44,148.72,148.87,111844.0,143.4915,143.53,142.8384,142.9825,111844.0
2020-09-10 10:50:00,148.92,149.18,148.79,149.1,16274.0,143.0305,143.2802,142.9057,143.2034,16274.0
2020-09-10 10:55:00,149.13,149.16,148.18,148.24,79633.0,143.2322,143.261,142.3198,142.3774,79633.0
2020-09-10 11:00:00,148.14,148.52,147.89,148.52,41866.0,142.2814,142.6463,142.0413,142.6463,41866.0
2020-09-10 11:05:00,148.49,148.75,148.42,148.67,29491.0,142.6175,142.8673,142.5503,142.7904,29491.0
2020-09-10 11:10:00,148.6,148.93,148.39,148.89,28668.0,142.7232,143.0401,142.5215,143.0017,28668.0
2020-09-10 11:15:00,148.86,148.93,148.35,148.76,32473.0,142.9729,143.0401,142.4831,142.8769,32473.0
2020-09-10 11:20:00,148.83,149.17,148.79,149.11,18327.0,142.9441,143.2706,142.9057,143.213,18327.0
2020-09-10 11:25:00,149.11,149.28,149.1,149.28,42656.0,143.213,143.3763,143.2034,143.3763,42656.0
2020-09-10 11:30:00,149.28,149.32,149.0,149.0,11441.0,143.3763,143.4147,143.1074,143.1074,11441.0
2020-09-10 11:35:00,149.0,149.33,148.99,149.27,36304.0,143.1074,143.4243,143.0978,143.3667,36304.0
2020-09-10 11:40:00,149.24,149.43,149.15,149.32,21179.0,143.3379,143.5204,143.2514,143.4147,21179.0
2020-09-10 11:45:00,149.32,149.47,149.14,149.46,17108.0,143.4147,143.5588,143.2418,143.5492,17108.0
2020-09-10 11:50:00,149.47,149.49,149.17,149.17,20016.0,143.5588,143.578,143.2706,143.2706,20016.0
2020-09-10 11:55:00,149.18,149.2,148.76,148.93,39120.0,143.2802,143.2995,142.8769,143.0401,39120.0
2020-09-10 12:00:00,148.9,149.07,148.56,148.71,46221.0,143.0113,143.1746,142.6848,142.8288,46221.0
2020-09-10 12:05:00,148.72,148.96,148.71,148.81,42958.0,142.8384,143.0689,142.8288,142.9249,42958.0
2020-09-10 12:10:00,148.8,149.05,148.76,148.79,20948.0,142.9153,143.1554,142.8769,142.9057,20948.0
2020-09-10 12:15:00,148.73,148.87,148.54,148.75,19816.0,142.848,142.9825,142.6656,142.8673,19816.0
2020-09-10 12:20:00,148.68,148.74,148.28,148.41,61700.0,142.8,142.8576,142.4158,142.5407,61700.0
2020-09-10 12:25:00,148.42,148.54,148.36,148.54,21857.0,142.5503,142.6656,142.4927,142.6656,21857.0
2020-09-10 12:30:00,148.54,148.76,148.51,148.57,79846.0,142.6656,142.8769,142.6367,142.6944,79846.0
2020-09-10 12:35:00,148.53,148.54,147.9,147.93,81759.0,142.656,142.6656,142.0509,142.0797,81759.0
2020-09-10 12:40:00,147.92,148.21,147.92,147.93,32324.0,142.0701,142.3486,142.0701,142.0797,32324.0
2020-09-10 12:45:00,147.88,148.18,147.86,148.04,46007.0,142.0317,142.3198,142.0124,142.1853,46007.0
2020-09-10 12:50:00,148.01,148.31,147.99,148.2,46598.0,142.1565,142.4447,142.1373,142.339,46598.0
2020-09-10 12:55:00,148.28,148.4,148.24,148.35,18185.0,142.4158,142.5311,142.3774,142.4831,18185.0
2020-09-10 13:00:00,148.29,148.47,148.09,148.41,19197.0,142.4254,142.5983,142.2334,142.5407,19197.0
2020-09-10 13:05:00,148.42,148.47,148.3,148.46,223127.0,142.5503,142.5983,142.435,142.5887,223127.0
2020-09-10 13:10:00,148.48,148.55,148.32,148.36,19842.0,142.6079,142.6752,142.4543,142.4927,19842.0
2020-09-10 13:15:00,148.36,148.75,148.35,148.75,43272.0,142.4927,142.8673,142.4831,142.8673,43272.0
2020-09-10 13:20:00,148.75,148.8,148.59,148.59,28030.0,142.8673,142.9153,142.7136,142.7136,28030.0
2020-09-10 13:25:00,148.59,148.65,148.2,148.28,52953.0,142.7136,142.7712,142.339,142.4158,52953.0
2020-09-10 13:30:00,148.28,148.55,148.27,148.44,20074.0,142.4158,142.6752,142.4062,142.5695,20074.0
2020-09-10 13:35:00,148.44,148.53,148.23,148.28,27962.0,142.5695,142.656,142.3678,142.4158,27962.0
2020-09-10 13:40:00,148.25,148.3,148.09,148.12,32382.0,142.387,142.435,142.2334,142.2622,32382.0
2020-09-10 13:45:00,148.11,148.31,148.09,148.18,21698.0,142.2526,142.4447,142.2334,142.3198,21698.0
2020-09-10 13:50:00,148.19,148.26,147.81,147.84,86605.0,142.3294,142.3966,141.9644,141.9932,86605.0
2020-09-10 13:55:00,147.85,148.04,147.76,147.84,31780.0,142.0028,142.1853,141.9164,141.9932,31780.0
2020-09-10 14:00:00,147.79,148.07,147.74,148.07,97484.0,141.9452,142.2141,141.8972,142.2141,97484.0
2020-09-10 14:05:00,148.07,148.08,147.64,147.75,48567.0,142.2141,142.2237,141.8011,141.9068,48567.0
2020-09-10 14:10:00,147.76,147.87,147.49,147.49,102636.0,141.9164,142.0221,141.6571,141.6571,102636.0
2020-09-10 14:15:00,147.5,147.54,147.03,147.15,81349.0,141.6667,141.7051,141.2153,141.3305,81349.0
2020-09-10 14:20:00,147.16,147.29,146.72,146.72,81377.0,141.3401,141.465,140.9175,140.9175,81377.0
2020-09-10 14:25:00,146.77,147.04,146.18,146.24,96735.0,140.9656,141.2249,140.3989,140.4565,96735.0
2020-09-10 14:30:00,146.28,146.78,146.2,146.66,86775.0,140.4949,140.9752,140.4181,140.8599,86775.0
2020-09-10 14:35:00,146.61,146.91,146.52,146.89,63452.0,140.8119,141.1,140.7254,141.0808,63452.0
2020-09-10 14:40:00,146.89,146.89,146.26,146.26,74993.0,141.0808,141.0808,140.4757,140.4757,74993.0
2020-09-10 14:45:00,146.29,146.95,146.25,146.86,101865.0,140.5045,141.1384,140.4661,141.052,101865.0
2020-09-10 14:50:00,146.83,146.93,146.55,146.62,50572.0,141.0232,141.1192,140.7543,140.8215,50572.0
2020-09-10 14:55:00,146.62,147.07,146.6,146.91,67971.0,140.8215,141.2537,140.8023,141.1,67971.0
2020-09-10 15:00:00,146.9,146.93,146.47,146.5,53543.0,141.0904,141.1192,140.6774,140.7062,53543.0
2020-09-10 15:05:00,146.51,146.58,146.09,146.14,96183.0,140.7158,140.7831,140.3124,140.3605,96183.0
2020-09-10 15:10:00,146.09,146.23,145.86,146.01,50301.0,140.3124,140.4469,140.0915,140.2356,50301.0
2020-09-10 15:15:00,146.0,146.07,145.57,145.57,75880.0,140.226,140.2932,139.813,139.813,75880.0
2020-09-10 15:20:00,145.57,145.9,145.43,145.59,52713.0,139.813,140.13,139.6785,139.8322,52713.0
2020-09-10 15:25:00,145.51,145.97,145.37,145.88,92036.0,139.7554,140.1972,139.6209,140.1108,92036.0
2020-09-10 15:30:00,145.88,146.18,145.69,146.06,68460.0,140.1108,140.3989,139.9283,140.2836,68460.0
2020-09-10 15:35:00,146.05,146.11,145.68,146.06,85127.0,140.274,140.3317,139.9187,140.2836,85127.0
2020-09-10 15:40:00,146.04,146.6,145.97,146.36,68590.0,140.2644,140.8023,140.1972,140.5718,68590.0
2020-09-10 15:45:00,146.35,146.41,145.69,145.86,115449.0,140.5622,140.6198,139.9283,140.0915,115449.0
2020-09-10 15:50:00,145.86,146.27,145.74,146.18,204377.0,140.0915,140.4853,139.9763,140.3989,204377.0
2020-09-10 15:55:00,146.17,146.32,145.77,145.89,522197.0,140.3893,140.5334,140.0051,140.1204,522197.0
2020-09-11 09:30:00,146.84,147.2,146.56,146.56,83582.0,141.0328,141.3785,140.7639,140.7639,83582.0
2020-09-11 09:35:00,146.58,146.8,146.34,146.6,40697.0,140.7831,140.9944,140.5526,140.8023,40697.0
2020-09-11 09:40:00,146.66,146.72,146.35,146.58,23581.0,140.8599,140.9175,140.5622,140.7831,23581.0
2020-09-11 09:45:00,146.54,147.05,146.45,147.04,23315.0,140.7447,141.2345,140.6582,141.2249,23315.0
2020-09-11 09:50:00,147.0,147.06,146.63,146.65,54861.0,141.1865,141.2441,140.8311,140.8503,54861.0
2020-09-11 09:55:00,146.64,146.64,145.81,145.92,60343.0,140.8407,140.8407,140.0435,140.1492,60343.0
2020-09-11 10:00:00,145.93,146.41,145.87,146.38,51581.0,140.1588,140.6198,140.1011,140.591,51581.0
2020-09-11 10:05:00,146.35,146.62,146.18,146.22,63404.0,140.5622,140.8215,140.3989,140.4373,63404.0
2020-09-11 10:10:00,146.22,146.36,145.8,146.3,52326.0,140.4373,140.5718,140.0339,140.5141,52326.0
2020-09-11 10:15:00,146.22,146.75,146.02,146.71,46440.0,140.4373,140.9463,140.2452,140.9079,46440.0
2020-09-11 10:20:00,146.75,147.04,146.7,146.94,56897.0,140.9463,141.2249,140.8983,141.1288,56897.0
2020-09-11 10:25:00,146.91,147.05,146.67,146.78,76122.0,141.1,141.2345,140.8695,140.9752,76122.0
2020-09-11 10:30:00,146.83,146.97,146.48,146.56,71942.0,141.0232,141.1576,140.687,140.7639,71942.0
2020-09-11 10:35:00,146.58,146.76,146.37,146.59,87099.0,140.7831,140.956,140.5814,140.7927,87099.0
2020-09-11 10:40:00,146.54,147.02,146.54,147.02,31856.0,140.7447,141.2057,140.7447,141.2057,31856.0
2020-09-11 10:45:00,147.03,147.36,147.01,147.36,46093.0,141.2153,141.5322,141.1961,141.5322,46093.0
2020-09-11 10:50:00,147.29,147.38,147.12,147.14,24422.0,141.465,141.5514,141.3017,141.3209,24422.0
2020-09-11 10:55:00,147.17,147.18,146.84,146.86,16811.0,141.3497,141.3593,141.0328,141.052,16811.0
2020-09-11 11:00:00,146.93,147.32,146.88,147.3,21534.0,141.1192,141.4938,141.0712,141.4746,21534.0
2020-09-11 11:05:00,147.32,147.51,147.19,147.5,13236.0,141.4938,141.6763,141.3689,141.6667,13236.0
2020-09-11 11:10:00,147.46,147.47,147.2,147.33,28481.0,141.6283,141.6379,141.3785,141.5034,28481.0
2020-09-11 11:15:00,147.29,147.32,147.03,147.26,40566.0,141.465,141.4938,141.2153,141.4362,40566.0
2020-09-11 11:20:00,147.28,147.28,146.74,146.83,59809.0,141.4554,141.4554,140.9367,141.0232,59809.0
2020-09-11 11:25:00,146.81,146.82,146.59,146.77,47390.0,141.004,141.0136,140.7927,140.9656,47390.0
2020-09-11 11:30:00,146.69,146.69,146.32,146.5,33067.0,140.8887,140.8887,140.5334,140.7062,33067.0
2020-09-11 11:35:00,146.46,146.61,146.37,146.61,25780.0,140.6678,140.8119,140.5814,140.8119,25780.0
2020-09-11 11:40:00,146.61,146.67,146.43,146.51,34394.0,140.8119,140.8695,140.639,140.7158,34394.0
2020-09-11 11:45:00,146.5,146.7,146.4,146.58,10366.0,140.7062,140.8983,140.6102,140.7831,10366.0
2020-09-11 11:50:00,146.57,146.63,146.43,146.49,23018.0,140.7735,140.8311,140.639,140.6966,23018.0
2020-09-11 11:55:00,146.48,146.56,146.42,146.43,15372.0,140.687,140.7639,140.6294,140.639,15372.0
2020-09-11 12:00:00,146.35,146.62,146.21,146.56,23403.0,140.5622,140.8215,140.4277,140.7639,23403.0
2020-09-11 12:05:00,146.55,146.66,146.47,146.57,10853.0,140.7543,140.8599,140.6774,140.7735,10853.0
2020-09-11 12:10:00,146.54,146.67,146.46,146.54,13014.0,140.7447,140.8695,140.6678,140.7447,13014.0
2020-09-11 12:15:00,146.55,146.66,146.42,146.64,54637.0,140.7543,140.8599,140.6294,140.8407,54637.0
2020-09-11 12:20:00,146.66,146.88,146.65,146.75,9753.0,140.8599,141.0712,140.8503,140.9463,9753.0
2020-09-11 12:25:00,146.75,146.75,146.56,146.58,16844.0,140.9463,140.9463,140.7639,140.7831,16844.0
2020-09-11 12:30:00,146.55,146.55,146.15,146.2,25482.0,140.7543,140.7543,140.3701,140.4181,25482.0
2020-09-11 12:35:00,146.19,146.32,145.98,146.05,20784.0,140.4085,140.5334,140.2068,140.274,20784.0
2020-09-11 12:40:00,146.02,146.03,145.67,145.87,38839.0,140.2452,140.2548,139.9091,140.1011,38839.0
2020-09-11 12:45:00,145.86,146.01,145.81,145.98,27392.0,140.0915,140.2356,140.0435,140.2068,27392.0
2020-09-11 12:50:00,145.99,146.21,145.98,146.07,20641.0,140.2164,140.4277,140.2068,140.2932,20641.0
2020-09-11 12:55:00,146.05,146.09,145.62,145.66,55786.0,140.274,140.3124,139.861,139.8995,55786.0
2020-09-11 13:00:00,145.7,145.81,145.54,145.6,17651.0,139.9379,140.0435,139.7842,139.8418,17651.0
2020-09-11 13:05:00,145.56,145.56,145.1,145.32,29861.0,139.8034,139.8034,139.3616,139.5729,29861.0
2020-09-11 13:10:00,145.3,145.39,145.06,145.1,30718.0,139.5537,139.6401,139.3232,139.3616,30718.0
2020-09-11 13:15:00,145.16,145.39,144.92,145.19,36016.0,139.4192,139.6401,139.1887,139.448,36016.0
2020-09-11 13:20:00,145.26,145.32,145.09,145.16,21464.0,139.5153,139.5729,139.352,139.4192,21464.0
2020-09-11 13:25:00,145.21,145.21,144.89,144.96,38728.0,139.4673,139.4673,139.1599,139.2271,38728.0
2020-09-11 13:30:00,144.95,145.0,144.69,144.83,30619.0,139.2175,139.2656,138.9678,139.1023,30619.0
2020-09-11 13:35:00,144.83,145.23,144.83,145.22,23832.0,139.1023,139.4865,139.1023,139.4769,23832.0
2020-09-11 13:40:00,145.16,145.52,145.1,145.33,18312.0,139.4192,139.765,139.3616,139.5825,18312.0
2020-09-11 13:45:00,145.32,145.46,145.26,145.36,15963.0,139.5729,139.7074,139.5153,139.6113,15963.0
2020-09-11 13:50:00,145.35,145.59,145.29,145.43,54445.0,139.6017,139.8322,139.5441,139.6785,54445.0
2020-09-11 13:55:00,145.43,145.49,145.07,145.08,29984.0,139.6785,139.7362,139.3328,139.3424,29984.0
2020-09-11 14:00:00,145.13,145.27,144.93,145.21,24196.0,139.3904,139.5249,139.1983,139.4673,24196.0
2020-09-11 14:05:00,145.14,145.53,145.14,145.51,30403.0,139.4,139.7746,139.4,139.7554,30403.0
2020-09-11 14:10:00,145.49,145.77,145.36,145.73,42749.0,139.7362,140.0051,139.6113,139.9667,42749.0
2020-09-11 14:15:00,145.71,145.75,145.48,145.55,27430.0,139.9475,139.9859,139.7266,139.7938,27430.0
2020-09-11 14:20:00,145.52,145.55,145.24,145.51,34995.0,139.765,139.7938,139.4961,139.7554,34995.0
2020-09-11 14:25:00,145.51,145.62,145.26,145.26,21301.0,139.7554,139.861,139.5153,139.5153,21301.0
2020-09-11 14:30:00,145.28,145.8,145.28,145.63,36726.0,139.5345,140.0339,139.5345,139.8706,36726.0
2020-09-11 14:35:00,145.63,145.98,145.58,145.93,61995.0,139.8706,140.2068,139.8226,140.1588,61995.0
2020-09-11 14:40:00,145.93,146.05,145.68,146.0,57436.0,140.1588,140.274,139.9187,140.226,57436.0
2020-09-11 14:45:00,145.95,145.95,145.71,145.71,17152.0,140.178,140.178,139.9475,139.9475,17152.0
2020-09-11 14:50:00,145.72,146.1,145.71,146.08,28789.0,139.9571,140.3221,139.9475,140.3028,28789.0
2020-09-11 14:55:00,146.04,146.17,145.87,145.9,20267.0,140.2644,140.3893,140.1011,140.13,20267.0
2020-09-11 15:00:00,145.89,145.96,145.61,145.61,43551.0,140.1204,140.1876,139.8514,139.8514,43551.0
2020-09-11 15:05:00,145.66,145.7,145.38,145.38,17200.0,139.8995,139.9379,139.6305,139.6305,17200.0
2020-09-11 15:10:00,145.38,145.62,145.28,145.56,28274.0,139.6305,139.861,139.5345,139.8034,28274.0
2020-09-11 15:15:00,145.56,145.93,145.56,145.93,34433.0,139.8034,140.1588,139.8034,140.1588,34433.0
2020-09-11 15:20:00,145.85,146.25,145.81,146.14,39062.0,140.0819,140.4661,140.0435,140.3605,39062.0
2020-09-11 15:25:00,146.11,146.37,146.04,146.29,15611.0,140.3317,140.5814,140.2644,140.5045,15611.0
2020-09-11 15:30:00,146.31,146.61,146.31,146.41,22302.0,140.5237,140.8119,140.5237,140.6198,22302.0
2020-09-11 15:35:00,146.39,146.42,146.0,146.12,41854.0,140.6006,140.6294,140.226,140.3413,41854.0
2020-09-11 15:40:00,146.11,146.24,145.97,146.16,22761.0,140.3317,140.4565,140.1972,140.3797,22761.0
2020-09-11 15:45:00,146.16,146.3,145.93,146.18,66117.0,140.3797,140.5141,140.1588,140.3989,66117.0
2020-09-11 15:50:00,146.19,146.3,145.99,146.09,47661.0,140.4085,140.5141,140.2164,140.3124,47661.0
2020-09-11 15:55:00,146.08,146.26,146.02,146.07,79440.0,140.3028,140.4757,140.2452,140.2932,79440.0
2020-09-14 09:30:00,147.7,147.9,147.55,147.61,61364.0,141.8588,142.0509,141.7147,141.7723,61364.0
2020-09-14 09:35:00,147.69,147.75,147.36,147.75,33826.0,141.8492,141.9068,141.5322,141.9068,33826.0
2020-09-14 09:40:00,147.7,148.04,147.69,147.92,28230.0,141.8588,142.1853,141.8492,142.0701,28230.0
2020-09-14 09:45:00,147.99,148.21,147.9,148.21,124426.0,142.1373,142.3486,142.0509,142.3486,124426.0
2020-09-14 09:50:00,148.22,148.3,147.95,147.95,79456.0,142.3582,142.435,142.0989,142.0989,79456.0
2020-09-14 09:55:00,147.96,148.28,147.96,148.22,30747.0,142.1085,142.4158,142.1085,142.3582,30747.0
2020-09-14 10:00:00,148.3,148.56,148.19,148.56,17200.0,142.435,142.6848,142.3294,142.6848,17200.0
2020-09-14 10:05:00,148.57,148.63,148.45,148.63,28824.0,142.6944,142.752,142.5791,142.752,28824.0
2020-09-14 10:10:00,148.62,148.66,148.48,148.48,28195.0,142.7424,142.7808,142.6079,142.6079,28195.0
2020-09-14 10:15:00,148.5,148.61,148.48,148.56,28417.0,142.6271,142.7328,142.6079,142.6848,28417.0
2020-09-14 10:20:00,148.57,148.6,148.42,148.55,39059.0,142.6944,142.7232,142.5503,142.6752,39059.0
2020-09-14 10:25:00,148.58,148.76,148.52,148.68,45548.0,142.704,142.8769,142.6463,142.8,45548.0
2020-09-14 10:30:00,148.65,148.67,148.42,148.47,23900.0,142.7712,142.7904,142.5503,142.5983,23900.0
2020-09-14 10:35:00,148.47,148.58,148.36,148.36,14358.0,142.5983,142.704,142.4927,142.4927,14358.0
2020-09-14 10:40:00,148.35,148.39,148.24,148.27,12213.0,142.4831,142.5215,142.3774,142.4062,12213.0
2020-09-14 10:45:00,148.26,148.31,148.08,148.15,19120.0,142.3966,142.4447,142.2237,142.291,19120.0
2020-09-14 10:50:00,148.15,148.36,148.15,148.32,14860.0,142.291,142.4927,142.291,142.4543,14860.0
2020-09-14 10:55:00,148.31,148.36,148.23,148.29,22094.0,142.4447,142.4927,142.3678,142.4254,22094.0
2020-09-14 11:00:00,148.24,148.35,148.2,148.35,24222.0,142.3774,142.4831,142.339,142.4831,24222.0
2020-09-14 11:05:00,148.34,148.44,148.33,148.4,18363.0,142.4735,142.5695,142.4639,142.5311,18363.0
2020-09-14 11:10:00,148.36,148.39,148.05,148.15,13730.0,142.4927,142.5215,142.1949,142.291,13730.0
2020-09-14 11:15:00,148.14,148.26,148.13,148.18,12001.0,142.2814,142.3966,142.2718,142.3198,12001.0
2020-09-14 11:20:00,148.22,148.32,148.13,148.28,16630.0,142.3582,142.4543,142.2718,142.4158,16630.0
2020-09-14 11:25:00,148.29,148.4,148.28,148.37,25097.0,142.4254,142.5311,142.4158,142.5023,25097.0
2020-09-14 11:30:00,148.38,148.44,148.29,148.37,22307.0,142.5119,142.5695,142.4254,142.5023,22307.0
2020-09-14 11:35:00,148.4,148.41,148.25,148.4,8292.0,142.5311,142.5407,142.387,142.5311,8292.0
2020-09-14 11:40:00,148.44,148.55,148.44,148.54,6580.0,142.5695,142.6752,142.5695,142.6656,6580.0
2020-09-14 11:45:00,148.54,148.57,148.31,148.39,14768.0,142.6656,142.6944,142.4447,142.5215,14768.0
2020-09-14 11:50:00,148.37,148.48,148.36,148.42,11544.0,142.5023,142.6079,142.4927,142.5503,11544.0
2020-09-14 11:55:00,148.42,148.44,148.31,148.32,14430.0,142.5503,142.5695,142.4447,142.4543,14430.0
2020-09-14 12:00:00,148.29,148.37,148.23,148.32,16912.0,142.4254,142.5023,142.3678,142.4543,16912.0
2020-09-14 12:05:00,148.32,148.35,148.26,148.32,13892.0,142.4543,142.4831,142.3966,142.4543,13892.0
2020-09-14 12:10:00,148.32,148.34,148.15,148.16,14593.0,142.4543,142.4735,142.291,142.3006,14593.0
2020-09-14 12:15:00,148.17,148.27,148.09,148.1,41394.0,142.3102,142.4062,142.2334,142.243,41394.0
2020-09-14 12:20:00,148.08,148.08,147.93,148.0,29864.0,142.2237,142.2237,142.0797,142.1469,29864.0
2020-09-14 12:25:00,147.98,148.05,147.92,147.98,7101.0,142.1277,142.1949,142.0701,142.1277,7101.0
2020-09-14 12:30:00,147.98,148.08,147.83,147.83,15999.0,142.1277,142.2237,141.9836,141.9836,15999.0
2020-09-14 12:35:00,147.83,147.94,147.75,147.75,14936.0,141.9836,142.0893,141.9068,141.9068,14936.0
2020-09-14 12:40:00,147.75,147.95,147.74,147.92,9909.0,141.9068,142.0989,141.8972,142.0701,9909.0
2020-09-14 12:45:00,147.87,147.92,147.79,147.8,12640.0,142.0221,142.0701,141.9452,141.9548,12640.0
2020-09-14 12:50:00,147.8,147.93,147.69,147.72,22484.0,141.9548,142.0797,141.8492,141.878,22484.0
2020-09-14 12:55:00,147.74,147.87,147.71,147.84,15896.0,141.8972,142.0221,141.8684,141.9932,15896.0
2020-09-14 13:00:00,147.84,147.99,147.8,147.8,15790.0,141.9932,142.1373,141.9548,141.9548,15790.0
2020-09-14 13:05:00,147.81,147.83,147.54,147.55,18722.0,141.9644,141.9836,141.7051,141.7147,18722.0
2020-09-14 13:10:00,147.56,147.65,147.47,147.61,75364.0,141.7243,141.8108,141.6379,141.7723,75364.0
2020-09-14 13:15:00,147.59,147.59,147.27,147.29,28839.0,141.7531,141.7531,141.4458,141.465,28839.0
2020-09-14 13:20:00,147.33,147.38,147.15,147.31,13843.0,141.5034,141.5514,141.3305,141.4842,13843.0
2020-09-14 13:25:00,147.27,147.41,147.24,147.35,9341.0,141.4458,141.5802,141.417,141.5226,9341.0
2020-09-14 13:30:00,147.35,147.42,147.04,147.15,34524.0,141.5226,141.5898,141.2249,141.3305,34524.0
2020-09-14 13:35:00,147.07,147.24,147.06,147.18,16305.0,141.2537,141.417,141.2441,141.3593,16305.0
2020-09-14 13:40:00,147.18,147.25,147.13,147.14,10128.0,141.3593,141.4266,141.3113,141.3209,10128.0
2020-09-14 13:45:00,147.1,147.44,147.08,147.39,27532.0,141.2825,141.6091,141.2633,141.561,27532.0
2020-09-14 13:50:00,147.39,147.49,147.36,147.48,18777.0,141.561,141.6571,141.5322,141.6475,18777.0
2020-09-14 13:55:00,147.47,147.5,147.41,147.43,16741.0,141.6379,141.6667,141.5802,141.5995,16741.0
2020-09-14 14:00:00,147.42,147.55,147.28,147.55,32144.0,141.5898,141.7147,141.4554,141.7147,32144.0
2020-09-14 14:05:00,147.54,147.74,147.54,147.72,19825.0,141.7051,141.8972,141.7051,141.878,19825.0
2020-09-14 14:10:00,147.75,147.84,147.67,147.79,14592.0,141.9068,141.9932,141.83,141.9452,14592.0
2020-09-14 14:15:00,147.78,147.78,147.64,147.74,16764.0,141.9356,141.9356,141.8011,141.8972,16764.0
2020-09-14 14:20:00,147.75,147.9,147.73,147.9,28148.0,141.9068,142.0509,141.8876,142.0509,28148.0
2020-09-14 14:25:00,147.85,147.87,147.57,147.61,19944.0,142.0028,142.0221,141.7339,141.7723,19944.0
2020-09-14 14:30:00,147.65,147.74,147.57,147.58,20197.0,141.8108,141.8972,141.7339,141.7435,20197.0
2020-09-14 14:35:00,147.61,147.62,147.51,147.6,10898.0,141.7723,141.7819,141.6763,141.7627,10898.0
2020-09-14 14:40:00,147.61,147.75,147.48,147.67,35014.0,141.7723,141.9068,141.6475,141.83,35014.0
2020-09-14 14:45:00,147.67,147.69,147.51,147.57,13746.0,141.83,141.8492,141.6763,141.7339,13746.0
2020-09-14 14:50:00,147.55,147.81,147.52,147.52,23503.0,141.7147,141.9644,141.6859,141.6859,23503.0
2020-09-14 14:55:00,147.49,147.74,147.29,147.71,59499.0,141.6571,141.8972,141.465,141.8684,59499.0
2020-09-14 15:00:00,147.75,147.81,147.53,147.6,21297.0,141.9068,141.9644,141.6955,141.7627,21297.0
2020-09-14 15:05:00,147.63,147.71,147.52,147.67,18514.0,141.7915,141.8684,141.6859,141.83,18514.0
2020-09-14 15:10:00,147.66,147.66,147.48,147.56,31411.0,141.8204,141.8204,141.6475,141.7243,31411.0
2020-09-14 15:15:00,147.56,147.68,147.41,147.65,32917.0,141.7243,141.8396,141.5802,141.8108,32917.0
2020-09-14 15:20:00,147.65,147.65,147.27,147.39,35895.0,141.8108,141.8108,141.4458,141.561,35895.0
2020-09-14 15:25:00,147.38,147.61,147.37,147.53,37260.0,141.5514,141.7723,141.5418,141.6955,37260.0
2020-09-14 15:30:00,147.56,147.66,147.4,147.51,59684.0,141.7243,141.8204,141.5706,141.6763,59684.0
2020-09-14 15:35:00,147.51,147.72,147.43,147.66,46588.0,141.6763,141.878,141.5995,141.8204,46588.0
2020-09-14 15:40:00,147.67,147.84,147.63,147.8,66929.0,141.83,141.9932,141.7915,141.9548,66929.0
2020-09-14 15:45:00,147.81,148.06,147.76,148.02,56963.0,141.9644,142.2045,141.9164,142.1661,56963.0
2020-09-14 15:50:00,148.01,148.01,147.72,147.73,109205.0,142.1565,142.1565,141.878,141.8876,109205.0
2020-09-14 15:55:00,147.74,147.8,147.57,147.6,104069.0,141.8972,141.9548,141.7339,141.7627,104069.0
2020-09-15 09:30:00,148.55,148.91,148.52,148.74,45229.0,142.6752,143.0209,142.6463,142.8576,45229.0
2020-09-15 09:35:00,148.7,148.9,148.61,148.84,30421.0,142.8192,143.0113,142.7328,142.9537,30421.0
2020-09-15 09:40:00,148.87,149.21,148.81,148.97,25524.0,142.9825,143.3091,142.9249,143.0786,25524.0
2020-09-15 09:45:00,148.98,148.99,148.7,148.75,46416.0,143.0882,143.0978,142.8192,142.8673,46416.0
2020-09-15 09:50:00,148.75,148.87,148.63,148.84,42825.0,142.8673,142.9825,142.752,142.9537,42825.0
2020-09-15 09:55:00,148.88,148.93,148.68,148.78,41318.0,142.9921,143.0401,142.8,142.8961,41318.0
2020-09-15 10:00:00,148.78,148.97,148.74,148.83,49188.0,142.8961,143.0786,142.8576,142.9441,49188.0
2020-09-15 10:05:00,148.81,148.81,148.56,148.66,18309.0,142.9249,142.9249,142.6848,142.7808,18309.0
2020-09-15 10:10:00,148.76,148.76,148.62,148.71,46759.0,142.8769,142.8769,142.7424,142.8288,46759.0
2020-09-15 10:15:00,148.71,148.76,148.53,148.55,39033.0,142.8288,142.8769,142.656,142.6752,39033.0
2020-09-15 10:20:00,148.54,148.59,148.3,148.3,35583.0,142.6656,142.7136,142.435,142.435,35583.0
2020-09-15 10:25:00,148.29,148.57,148.26,148.53,24077.0,142.4254,142.6944,142.3966,142.656,24077.0
2020-09-15 10:30:00,148.54,148.57,148.42,148.57,24003.0,142.6656,142.6944,142.5503,142.6944,24003.0
2020-09-15 10:35:00,148.63,148.69,148.32,148.42,44876.0,142.752,142.8096,142.4543,142.5503,44876.0
2020-09-15 10:40:00,148.42,148.42,148.06,148.12,58232.0,142.5503,142.5503,142.2045,142.2622,58232.0
2020-09-15 10:45:00,148.19,148.57,148.09,148.57,8197.0,142.3294,142.6944,142.2334,142.6944,8197.0
2020-09-15 10:50:00,148.56,148.69,148.47,148.66,14646.0,142.6848,142.8096,142.5983,142.7808,14646.0
2020-09-15 10:55:00,148.67,148.84,148.62,148.84,17696.0,142.7904,142.9537,142.7424,142.9537,17696.0
2020-09-15 11:00:00,148.84,148.86,148.7,148.83,28666.0,142.9537,142.9729,142.8192,142.9441,28666.0
2020-09-15 11:05:00,148.85,148.92,148.77,148.8,11207.0,142.9633,143.0305,142.8865,142.9153,11207.0
2020-09-15 11:10:00,148.84,149.02,148.82,148.95,13364.0,142.9537,143.1266,142.9345,143.0593,13364.0
2020-09-15 11:15:00,148.94,148.98,148.81,148.96,12771.0,143.0497,143.0882,142.9249,143.0689,12771.0
2020-09-15 11:20:00,148.94,149.01,148.78,148.8,11994.0,143.0497,143.117,142.8961,142.9153,11994.0
2020-09-15 11:25:00,148.78,148.97,148.75,148.93,10114.0,142.8961,143.0786,142.8673,143.0401,10114.0
2020-09-15 11:30:00,148.92,149.03,148.89,148.93,16027.0,143.0305,143.1362,143.0017,143.0401,16027.0
2020-09-15 11:35:00,148.95,149.15,148.92,149.14,37563.0,143.0593,143.2514,143.0305,143.2418,37563.0
2020-09-15 11:40:00,149.16,149.19,149.1,149.1,22021.0,143.261,143.2898,143.2034,143.2034,22021.0
2020-09-15 11:45:00,149.11,149.15,149.05,149.08,83331.0,143.213,143.2514,143.1554,143.1842,83331.0
2020-09-15 11:50:00,149.08,149.1,148.79,148.86,45969.0,143.1842,143.2034,142.9057,142.9729,45969.0
2020-09-15 11:55:00,148.88,148.92,148.76,148.8,24778.0,142.9921,143.0305,142.8769,142.9153,24778.0
2020-09-15 12:00:00,148.84,149.0,148.84,148.95,25926.0,142.9537,143.1074,142.9537,143.0593,25926.0
2020-09-15 12:05:00,148.93,149.0,148.89,148.91,17752.0,143.0401,143.1074,143.0017,143.0209,17752.0
2020-09-15 12:10:00,148.91,148.96,148.88,148.93,21324.0,143.0209,143.0689,142.9921,143.0401,21324.0
2020-09-15 12:15:00,148.97,149.0,148.91,149.0,9018.0,143.0786,143.1074,143.0209,143.1074,9018.0
2020-09-15 12:20:00,148.99,149.01,148.93,148.98,24433.0,143.0978,143.117,143.0401,143.0882,24433.0
2020-09-15 12:25:00,148.94,149.06,148.88,149.0,38126.0,143.0497,143.165,142.9921,143.1074,38126.0
2020-09-15 12:30:00,149.0,149.06,148.96,148.96,13135.0,143.1074,143.165,143.0689,143.0689,13135.0
2020-09-15 12:35:00,148.96,149.04,148.96,148.99,15803.0,143.0689,143.1458,143.0689,143.0978,15803.0
2020-09-15 12:40:00,149.0,149.05,148.96,149.05,7551.0,143.1074,143.1554,143.0689,143.1554,7551.0
2020-09-15 12:45:00,149.04,149.07,149.02,149.02,7844.0,143.1458,143.1746,143.1266,143.1266,7844.0
2020-09-15 12:50:00,149.0,149.13,148.98,149.09,24430.0,143.1074,143.2322,143.0882,143.1938,24430.0
2020-09-15 12:55:00,149.08,149.16,149.08,149.16,16122.0,143.1842,143.261,143.1842,143.261,16122.0
2020-09-15 13:00:00,149.17,149.28,149.14,149.18,21306.0,143.2706,143.3763,143.2418,143.2802,21306.0
2020-09-15 13:05:00,149.18,149.27,149.14,149.24,12082.0,143.2802,143.3667,143.2418,143.3379,12082.0
2020-09-15 13:10:00,149.23,149.27,149.2,149.21,9240.0,143.3283,143.3667,143.2995,143.3091,9240.0
2020-09-15 13:15:00,149.24,149.25,149.19,149.22,17967.0,143.3379,143.3475,143.2898,143.3187,17967.0
2020-09-15 13:20:00,149.21,149.22,149.05,149.11,30276.0,143.3091,143.3187,143.1554,143.213,30276.0
2020-09-15 13:25:00,149.11,149.16,149.08,149.14,6707.0,143.213,143.261,143.1842,143.2418,6707.0
2020-09-15 13:30:00,149.15,149.15,149.05,149.11,11154.0,143.2514,143.2514,143.1554,143.213,11154.0
2020-09-15 13:35:00,149.11,149.11,149.04,149.09,5460.0,143.213,143.213,143.1458,143.1938,5460.0
2020-09-15 13:40:00,149.09,149.13,149.04,149.08,12001.0,143.1938,143.2322,143.1458,143.1842,12001.0
2020-09-15 13:45:00,149.08,149.08,149.02,149.05,9746.0,143.1842,143.1842,143.1266,143.1554,9746.0
2020-09-15 13:50:00,149.06,149.06,148.99,149.03,8906.0,143.165,143.165,143.0978,143.1362,8906.0
2020-09-15 13:55:00,149.02,149.03,148.91,148.92,6429.0,143.1266,143.1362,143.0209,143.0305,6429.0
2020-09-15 14:00:00,148.93,148.94,148.78,148.8,22999.0,143.0401,143.0497,142.8961,142.9153,22999.0
2020-09-15 14:05:00,148.82,148.85,148.67,148.72,16150.0,142.9345,142.9633,142.7904,142.8384,16150.0
2020-09-15 14:10:00,148.74,148.86,148.72,148.86,9534.0,142.8576,142.9729,142.8384,142.9729,9534.0
2020-09-15 14:15:00,148.87,148.94,148.83,148.92,12291.0,142.9825,143.0497,142.9441,143.0305,12291.0
2020-09-15 14:20:00,148.92,149.03,148.85,149.02,14827.0,143.0305,143.1362,142.9633,143.1266,14827.0
2020-09-15 14:25:00,149.02,149.07,148.92,149.07,9201.0,143.1266,143.1746,143.0305,143.1746,9201.0
2020-09-15 14:30:00,149.09,149.09,148.95,149.0,22734.0,143.1938,143.1938,143.0593,143.1074,22734.0
2020-09-15 14:35:00,149.0,149.13,149.0,149.09,21878.0,143.1074,143.2322,143.1074,143.1938,21878.0
2020-09-15 14:40:00,149.1,149.24,149.09,149.22,12313.0,143.2034,143.3379,143.1938,143.3187,12313.0
2020-09-15 14:45:00,149.21,149.28,149.19,149.28,11970.0,143.3091,143.3763,143.2898,143.3763,11970.0
2020-09-15 14:50:00,149.28,149.34,149.26,149.3,14463.0,143.3763,143.4339,143.3571,143.3955,14463.0
2020-09-15 14:55:00,149.3,149.33,149.24,149.3,13943.0,143.3955,143.4243,143.3379,143.3955,13943.0
2020-09-15 15:00:00,149.31,149.32,149.19,149.19,20469.0,143.4051,143.4147,143.2898,143.2898,20469.0
2020-09-15 15:05:00,149.18,149.18,148.92,148.99,42891.0,143.2802,143.2802,143.0305,143.0978,42891.0
2020-09-15 15:10:00,148.98,149.06,148.88,148.95,20016.0,143.0882,143.165,142.9921,143.0593,20016.0
2020-09-15 15:15:00,148.95,149.06,148.93,149.01,23369.0,143.0593,143.165,143.0401,143.117,23369.0
2020-09-15 15:20:00,149.02,149.03,148.81,148.88,14318.0,143.1266,143.1362,142.9249,142.9921,14318.0
2020-09-15 15:25:00,148.91,148.95,148.85,148.87,48702.0,143.0209,143.0593,142.9633,142.9825,48702.0
2020-09-15 15:30:00,148.85,148.87,148.49,148.57,36883.0,142.9633,142.9825,142.6175,142.6944,36883.0
2020-09-15 15:35:00,148.58,148.7,148.47,148.54,47935.0,142.704,142.8192,142.5983,142.6656,47935.0
2020-09-15 15:40:00,148.54,148.62,148.45,148.48,84725.0,142.6656,142.7424,142.5791,142.6079,84725.0
2020-09-15 15:45:00,148.46,148.7,148.45,148.69,74258.0,142.5887,142.8192,142.5791,142.8096,74258.0
2020-09-15 15:50:00,148.69,148.84,148.56,148.82,46075.0,142.8096,142.9537,142.6848,142.9345,46075.0
2020-09-15 15:55:00,148.82,148.9,148.66,148.8,103639.0,142.9345,143.0113,142.7808,142.9153,103639.0
2020-09-16 09:30:00,149.45,149.61,149.23,149.34,46452.0,143.5396,143.6932,143.3283,143.4339,46452.0
2020-09-16 09:35:00,149.29,149.37,149.05,149.15,11749.0,143.3859,143.4627,143.1554,143.2514,11749.0
2020-09-16 09:40:00,149.17,149.17,148.68,148.68,20477.0,143.2706,143.2706,142.8,142.8,20477.0
2020-09-16 09:45:00,148.68,148.85,148.64,148.73,34719.0,142.8,142.9633,142.7616,142.848,34719.0
2020-09-16 09:50:00,148.72,149.03,148.71,148.94,12424.0,142.8384,143.1362,142.8288,143.0497,12424.0
2020-09-16 09:55:00,148.99,149.18,148.98,149.15,11870.0,143.0978,143.2802,143.0882,143.2514,11870.0
2020-09-16 10:00:00,149.17,149.2,148.93,148.94,28487.0,143.2706,143.2995,143.0401,143.0497,28487.0
2020-09-16 10:05:00,148.93,148.99,148.85,148.95,12283.0,143.0401,143.0978,142.9633,143.0593,12283.0
2020-09-16 10:10:00,148.95,149.11,148.81,148.81,17091.0,143.0593,143.213,142.9249,142.9249,17091.0
2020-09-16 10:15:00,148.88,148.88,148.68,148.81,231668.0,142.9921,142.9921,142.8,142.9249,231668.0
2020-09-16 10:20:00,148.82,149.0,148.69,148.87,25577.0,142.9345,143.1074,142.8096,142.9825,25577.0
2020-09-16 10:25:00,148.84,148.84,148.65,148.76,16278.0,142.9537,142.9537,142.7712,142.8769,16278.0
2020-09-16 10:30:00,148.74,148.79,148.51,148.59,31025.0,142.8576,142.9057,142.6367,142.7136,31025.0
2020-09-16 10:35:00,148.62,148.66,148.38,148.5,25800.0,142.7424,142.7808,142.5119,142.6271,25800.0
2020-09-16 10:40:00,148.51,148.59,148.29,148.34,14493.0,142.6367,142.7136,142.4254,142.4735,14493.0
2020-09-16 10:45:00,148.34,148.35,148.12,148.33,20337.0,142.4735,142.4831,142.2622,142.4639,20337.0
2020-09-16 10:50:00,148.35,148.57,148.3,148.51,16667.0,142.4831,142.6944,142.435,142.6367,16667.0
2020-09-16 10:55:00,148.51,148.62,148.48,148.57,17861.0,142.6367,142.7424,142.6079,142.6944,17861.0
2020-09-16 11:00:00,148.55,148.85,148.53,148.83,15193.0,142.6752,142.9633,142.656,142.9441,15193.0
2020-09-16 11:05:00,148.8,148.93,148.73,148.87,16950.0,142.9153,143.0401,142.848,142.9825,16950.0
2020-09-16 11:10:00,148.85,149.07,148.75,149.06,11067.0,142.9633,143.1746,142.8673,143.165,11067.0
2020-09-16 11:15:00,149.05,149.23,149.04,149.23,9863.0,143.1554,143.3283,143.1458,143.3283,9863.0
2020-09-16 11:20:00,149.25,149.32,149.18,149.27,12199.0,143.3475,143.4147,143.2802,143.3667,12199.0
2020-09-16 11:25:00,149.25,149.31,149.16,149.26,12236.0,143.3475,143.4051,143.261,143.3571,12236.0
2020-09-16 11:30:00,149.27,149.32,149.15,149.27,8567.0,143.3667,143.4147,143.2514,143.3667,8567.0
2020-09-16 11:35:00,149.3,149.4,149.25,149.3,11265.0,143.3955,143.4915,143.3475,143.3955,11265.0
2020-09-16 11:40:00,149.31,149.36,149.27,149.31,17334.0,143.4051,143.4531,143.3667,143.4051,17334.0
2020-09-16 11:45:00,149.34,149.36,149.23,149.3,9805.0,143.4339,143.4531,143.3283,143.3955,9805.0
2020-09-16 11:50:00,149.29,149.35,149.26,149.32,9055.0,143.3859,143.4435,143.3571,143.4147,9055.0
2020-09-16 11:55:00,149.32,149.32,149.14,149.14,11816.0,143.4147,143.4147,143.2418,143.2418,11816.0
2020-09-16 12:00:00,149.13,149.26,149.11,149.22,10913.0,143.2322,143.3571,143.213,143.3187,10913.0
2020-09-16 12:05:00,149.21,149.22,149.1,149.12,7151.0,143.3091,143.3187,143.2034,143.2226,7151.0
2020-09-16 12:10:00,149.14,149.24,149.07,149.18,15536.0,143.2418,143.3379,143.1746,143.2802,15536.0
2020-09-16 12:15:00,149.19,149.21,149.14,149.18,12548.0,143.2898,143.3091,143.2418,143.2802,12548.0
2020-09-16 12:20:00,149.16,149.22,149.16,149.19,5014.0,143.261,143.3187,143.261,143.2898,5014.0
2020-09-16 12:25:00,149.17,149.2,149.12,149.2,6426.0,143.2706,143.2995,143.2226,143.2995,6426.0
2020-09-16 12:30:00,149.23,149.23,149.08,149.2,6493.0,143.3283,143.3283,143.1842,143.2995,6493.0
2020-09-16 12:35:00,149.2,149.39,149.19,149.39,6059.0,143.2995,143.4819,143.2898,143.4819,6059.0
2020-09-16 12:40:00,149.35,149.36,149.27,149.31,8334.0,143.4435,143.4531,143.3667,143.4051,8334.0
2020-09-16 12:45:00,149.31,149.34,149.18,149.2,12527.0,143.4051,143.4339,143.2802,143.2995,12527.0
2020-09-16 12:50:00,149.19,149.28,149.17,149.26,21251.0,143.2898,143.3763,143.2706,143.3571,21251.0
2020-09-16 12:55:00,149.27,149.42,149.27,149.37,55247.0,143.3667,143.5108,143.3667,143.4627,55247.0
2020-09-16 13:00:00,149.35,149.48,149.31,149.41,9382.0,143.4435,143.5684,143.4051,143.5011,9382.0
2020-09-16 13:05:00,149.41,149.41,149.28,149.3,6214.0,143.5011,143.5011,143.3763,143.3955,6214.0
2020-09-16 13:10:00,149.31,149.34,149.16,149.34,7948.0,143.4051,143.4339,143.261,143.4339,7948.0
2020-09-16 13:15:00,149.34,149.34,149.2,149.25,7094.0,143.4339,143.4339,143.2995,143.3475,7094.0
2020-09-16 13:20:00,149.26,149.26,149.14,149.2,13447.0,143.3571,143.3571,143.2418,143.2995,13447.0
2020-09-16 13:25:00,149.18,149.23,149.12,149.18,7414.0,143.2802,143.3283,143.2226,143.2802,7414.0
2020-09-16 13:30:00,149.18,149.18,149.01,149.13,10915.0,143.2802,143.2802,143.117,143.2322,10915.0
2020-09-16 13:35:00,149.11,149.11,149.03,149.06,7112.0,143.213,143.213,143.1362,143.165,7112.0
2020-09-16 13:40:00,149.07,149.09,148.96,149.08,17470.0,143.1746,143.1938,143.0689,143.1842,17470.0
2020-09-16 13:45:00,149.08,149.17,149.08,149.13,55814.0,143.1842,143.2706,143.1842,143.2322,55814.0
2020-09-16 13:50:00,149.12,149.24,149.1,149.21,14445.0,143.2226,143.3379,143.2034,143.3091,14445.0
2020-09-16 13:55:00,149.2,149.4,149.18,149.35,30778.0,143.2995,143.4915,143.2802,143.4435,30778.0
2020-09-16 14:00:00,149.36,149.63,149.24,149.36,14249.0,143.4531,143.7124,143.3379,143.4531,14249.0
2020-09-16 14:05:00,149.4,149.4,149.24,149.28,16354.0,143.4915,143.4915,143.3379,143.3763,16354.0
2020-09-16 14:10:00,149.36,149.62,149.31,149.62,9002.0,143.4531,143.7028,143.4051,143.7028,9002.0
2020-09-16 14:15:00,149.61,149.91,149.6,149.71,37492.0,143.6932,143.9814,143.6836,143.7893,37492.0
2020-09-16 14:20:00,149.73,149.77,149.66,149.75,11407.0,143.8085,143.8469,143.7413,143.8277,11407.0
2020-09-16 14:25:00,149.74,149.76,149.63,149.75,11923.0,143.8181,143.8373,143.7124,143.8277,11923.0
2020-09-16 14:30:00,149.78,149.88,149.55,149.72,15009.0,143.8565,143.9526,143.6356,143.7989,15009.0
2020-09-16 14:35:00,149.7,150.02,149.58,150.02,69321.0,143.7797,144.087,143.6644,144.087,69321.0
2020-09-16 14:40:00,150.0,150.03,149.83,149.84,13485.0,144.0678,144.0966,143.9045,143.9141,13485.0
2020-09-16 14:45:00,149.84,149.87,149.65,149.74,41901.0,143.9141,143.943,143.7317,143.8181,41901.0
2020-09-16 14:50:00,149.74,149.75,149.37,149.37,61881.0,143.8181,143.8277,143.4627,143.4627,61881.0
2020-09-16 14:55:00,149.37,149.55,149.32,149.52,25903.0,143.4627,143.6356,143.4147,143.6068,25903.0
2020-09-16 15:00:00,149.44,149.63,149.44,149.51,22540.0,143.53,143.7124,143.53,143.5972,22540.0
2020-09-16 15:05:00,149.47,149.48,149.1,149.11,32815.0,143.5588,143.5684,143.2034,143.213,32815.0
2020-09-16 15:10:00,149.11,149.19,148.61,148.78,88247.0,143.213,143.2898,142.7328,142.8961,88247.0
2020-09-16 15:15:00,148.77,148.95,148.53,148.92,58947.0,142.8865,143.0593,142.656,143.0305,58947.0
2020-09-16 15:20:00,148.92,148.96,148.48,148.52,42473.0,143.0305,143.0689,142.6079,142.6463,42473.0
2020-09-16 15:25:00,148.54,148.72,148.46,148.48,20654.0,142.6656,142.8384,142.5887,142.6079,20654.0
2020-09-16 15:30:00,148.46,148.54,148.0,148.36,63500.0,142.5887,142.6656,142.1469,142.4927,63500.0
2020-09-16 15:35:00,148.38,148.6,148.02,148.09,44984.0,142.5119,142.7232,142.1661,142.2334,44984.0
2020-09-16 15:40:00,148.06,148.44,147.93,148.39,49270.0,142.2045,142.5695,142.0797,142.5215,49270.0
2020-09-16 15:45:00,148.43,148.78,148.39,148.51,74846.0,142.5599,142.8961,142.5215,142.6367,74846.0
2020-09-16 15:50:00,148.54,148.65,148.26,148.29,103646.0,142.6656,142.7712,142.3966,142.4254,103646.0
2020-09-16 15:55:00,148.29,148.34,147.93,148.02,104332.0,142.4254,142.4735,142.0797,142.1661,104332.0
2020-09-17 09:30:00,145.84,145.93,145.45,145.89,62916.0,140.0723,140.1588,139.6978,140.1204,62916.0
2020-09-17 09:35:00,145.86,146.25,145.81,145.95,58018.0,140.0915,140.4661,140.0435,140.178,58018.0
2020-09-17 09:40:00,145.93,146.11,145.7,145.7,28612.0,140.1588,140.3317,139.9379,139.9379,28612.0
2020-09-17 09:45:00,145.73,145.96,145.71,145.73,35355.0,139.9667,140.1876,139.9475,139.9667,35355.0
2020-09-17 09:50:00,145.74,146.4,145.74,146.33,36202.0,139.9763,140.6102,139.9763,140.543,36202.0
2020-09-17 09:55:00,146.29,146.33,146.03,146.2,35451.0,140.5045,140.543,140.2548,140.4181,35451.0
2020-09-17 10:00:00,146.21,146.37,146.01,146.12,34872.0,140.4277,140.5814,140.2356,140.3413,34872.0
2020-09-17 10:05:00,146.14,146.61,146.11,146.4,37423.0,140.3605,140.8119,140.3317,140.6102,37423.0
2020-09-17 10:10:00,146.4,146.75,146.32,146.43,36297.0,140.6102,140.9463,140.5334,140.639,36297.0
2020-09-17 10:15:00,146.43,146.43,146.17,146.28,33828.0,140.639,140.639,140.3893,140.4949,33828.0
2020-09-17 10:20:00,146.28,146.51,146.03,146.05,55890.0,140.4949,140.7158,140.2548,140.274,55890.0
2020-09-17 10:25:00,146.05,146.19,145.88,146.19,56459.0,140.274,140.4085,140.1108,140.4085,56459.0
2020-09-17 10:30:00,146.18,146.29,145.87,146.25,43145.0,140.3989,140.5045,140.1011,140.4661,43145.0
2020-09-17 10:35:00,146.26,146.35,146.04,146.21,31283.0,140.4757,140.5622,140.2644,140.4277,31283.0
2020-09-17 10:40:00,146.19,146.45,146.14,146.38,81443.0,140.4085,140.6582,140.3605,140.591,81443.0
2020-09-17 10:45:00,146.38,146.78,146.38,146.61,38574.0,140.591,140.9752,140.591,140.8119,38574.0
2020-09-17 10:50:00,146.63,146.78,146.61,146.73,16997.0,140.8311,140.9752,140.8119,140.9271,16997.0
2020-09-17 10:55:00,146.67,146.69,146.33,146.36,20911.0,140.8695,140.8887,140.543,140.5718,20911.0
2020-09-17 11:00:00,146.39,146.87,146.33,146.8,27012.0,140.6006,141.0616,140.543,140.9944,27012.0
2020-09-17 11:05:00,146.79,146.87,146.67,146.74,23927.0,140.9848,141.0616,140.8695,140.9367,23927.0
2020-09-17 11:10:00,146.71,146.85,146.5,146.68,21779.0,140.9079,141.0424,140.7062,140.8791,21779.0
2020-09-17 11:15:00,146.71,146.86,146.48,146.57,34163.0,140.9079,141.052,140.687,140.7735,34163.0
2020-09-17 11:20:00,146.57,146.6,146.41,146.46,21989.0,140.7735,140.8023,140.6198,140.6678,21989.0
2020-09-17 11:25:00,146.48,146.51,146.36,146.42,27035.0,140.687,140.7158,140.5718,140.6294,27035.0
2020-09-17 11:30:00,146.4,146.58,146.29,146.36,18607.0,140.6102,140.7831,140.5045,140.5718,18607.0
2020-09-17 11:35:00,146.38,146.45,146.31,146.38,25609.0,140.591,140.6582,140.5237,140.591,25609.0
2020-09-17 11:40:00,146.38,146.51,146.15,146.16,24451.0,140.591,140.7158,140.3701,140.3797,24451.0
2020-09-17 11:45:00,146.17,146.21,145.97,145.97,23887.0,140.3893,140.4277,140.1972,140.1972,23887.0
2020-09-17 11:50:00,145.99,146.07,145.88,146.02,18801.0,140.2164,140.2932,140.1108,140.2452,18801.0
2020-09-17 11:55:00,146.03,146.07,145.78,145.9,51540.0,140.2548,140.2932,140.0147,140.13,51540.0
2020-09-17 12:00:00,145.87,145.97,145.79,145.86,32102.0,140.1011,140.1972,140.0243,140.0915,32102.0
2020-09-17 12:05:00,145.87,146.0,145.57,145.6,30100.0,140.1011,140.226,139.813,139.8418,30100.0
2020-09-17 12:10:00,145.62,145.65,145.32,145.42,30091.0,139.861,139.8898,139.5729,139.6689,30091.0
2020-09-17 12:15:00,145.44,145.46,145.01,145.18,43033.0,139.6882,139.7074,139.2752,139.4384,43033.0
2020-09-17 12:20:00,145.19,145.3,145.03,145.15,50091.0,139.448,139.5537,139.2944,139.4096,50091.0
2020-09-17 12:25:00,145.17,145.28,144.92,145.28,42980.0,139.4288,139.5345,139.1887,139.5345,42980.0
2020-09-17 12:30:00,145.28,145.42,145.12,145.39,39530.0,139.5345,139.6689,139.3808,139.6401,39530.0
2020-09-17 12:35:00,145.38,145.49,145.28,145.4,47661.0,139.6305,139.7362,139.5345,139.6497,47661.0
2020-09-17 12:40:00,145.37,145.42,145.07,145.29,34900.0,139.6209,139.6689,139.3328,139.5441,34900.0
2020-09-17 12:45:00,145.27,145.27,144.99,145.11,41304.0,139.5249,139.5249,139.256,139.3712,41304.0
2020-09-17 12:50:00,145.11,145.42,145.01,145.38,30467.0,139.3712,139.6689,139.2752,139.6305,30467.0
2020-09-17 12:55:00,145.35,145.63,145.33,145.63,25133.0,139.6017,139.8706,139.5825,139.8706,25133.0
2020-09-17 13:00:00,145.63,145.68,145.52,145.56,31679.0,139.8706,139.9187,139.765,139.8034,31679.0
2020-09-17 13:05:00,145.55,145.67,145.46,145.5,25235.0,139.7938,139.9091,139.7074,139.7458,25235.0
2020-09-17 13:10:00,145.51,145.55,145.34,145.36,26746.0,139.7554,139.7938,139.5921,139.6113,26746.0
2020-09-17 13:15:00,145.36,145.42,145.09,145.13,18483.0,139.6113,139.6689,139.352,139.3904,18483.0
2020-09-17 13:20:00,145.14,145.27,145.07,145.2,12385.0,139.4,139.5249,139.3328,139.4576,12385.0
2020-09-17 13:25:00,145.21,145.29,145.07,145.18,119791.0,139.4673,139.5441,139.3328,139.4384,119791.0
2020-09-17 13:30:00,145.17,145.39,145.12,145.39,51489.0,139.4288,139.6401,139.3808,139.6401,51489.0
2020-09-17 13:35:00,145.39,145.46,145.28,145.37,26060.0,139.6401,139.7074,139.5345,139.6209,26060.0
2020-09-17 13:40:00,145.38,145.54,145.26,145.46,20086.0,139.6305,139.7842,139.5153,139.7074,20086.0
2020-09-17 13:45:00,145.47,145.58,145.38,145.58,21147.0,139.717,139.8226,139.6305,139.8226,21147.0
2020-09-17 13:50:00,145.57,145.63,145.44,145.52,23136.0,139.813,139.8706,139.6882,139.765,23136.0
2020-09-17 13:55:00,145.54,145.56,145.31,145.35,15825.0,139.7842,139.8034,139.5633,139.6017,15825.0
2020-09-17 14:00:00,145.38,145.62,145.36,145.62,15505.0,139.6305,139.861,139.6113,139.861,15505.0
2020-09-17 14:05:00,145.61,145.69,145.58,145.64,13206.0,139.8514,139.9283,139.8226,139.8802,13206.0
2020-09-17 14:10:00,145.63,145.8,145.62,145.76,15624.0,139.8706,140.0339,139.861,139.9955,15624.0
2020-09-17 14:15:00,145.76,145.82,145.65,145.67,17614.0,139.9955,140.0531,139.8898,139.9091,17614.0
2020-09-17 14:20:00,145.67,145.7,145.54,145.55,21783.0,139.9091,139.9379,139.7842,139.7938,21783.0
2020-09-17 14:25:00,145.55,145.59,145.2,145.2,26470.0,139.7938,139.8322,139.4576,139.4576,26470.0
2020-09-17 14:30:00,145.17,145.24,145.1,145.1,23426.0,139.4288,139.4961,139.3616,139.3616,23426.0
2020-09-17 14:35:00,145.08,145.15,144.94,144.96,56623.0,139.3424,139.4096,139.2079,139.2271,56623.0
2020-09-17 14:40:00,144.96,145.1,144.89,145.07,45274.0,139.2271,139.3616,139.1599,139.3328,45274.0
2020-09-17 14:45:00,145.05,145.25,145.02,145.15,20220.0,139.3136,139.5057,139.2848,139.4096,20220.0
2020-09-17 14:50:00,145.16,145.24,145.04,145.21,21600.0,139.4192,139.4961,139.304,139.4673,21600.0
2020-09-17 14:55:00,145.2,145.38,145.11,145.14,18613.0,139.4576,139.6305,139.3712,139.4,18613.0
2020-09-17 15:00:00,145.2,145.23,144.72,144.76,137159.0,139.4576,139.4865,138.9966,139.035,137159.0
2020-09-17 15:05:00,144.75,145.0,144.7,144.96,22248.0,139.0254,139.2656,138.9774,139.2271,22248.0
2020-09-17 15:10:00,144.96,145.39,144.96,145.33,36214.0,139.2271,139.6401,139.2271,139.5825,36214.0
2020-09-17 15:15:00,145.33,145.41,145.17,145.18,65232.0,139.5825,139.6593,139.4288,139.4384,65232.0
2020-09-17 15:20:00,145.19,145.34,145.02,145.03,58872.0,139.448,139.5921,139.2848,139.2944,58872.0
2020-09-17 15:25:00,145.02,145.03,144.84,144.96,153148.0,139.2848,139.2944,139.1119,139.2271,153148.0
2020-09-17 15:30:00,144.96,145.53,144.9,145.51,84905.0,139.2271,139.7746,139.1695,139.7554,84905.0
2020-09-17 15:35:00,145.51,145.82,145.45,145.82,82976.0,139.7554,140.0531,139.6978,140.0531,82976.0
2020-09-17 15:40:00,145.84,145.97,145.65,145.68,119801.0,140.0723,140.1972,139.8898,139.9187,119801.0
2020-09-17 15:45:00,145.69,145.97,145.51,145.87,129416.0,139.9283,140.1972,139.7554,140.1011,129416.0
2020-09-17 15:50:00,145.86,146.13,145.8,145.96,188940.0,140.0915,140.3509,140.0339,140.1876,188940.0
2020-09-17 15:55:00,145.95,146.02,145.71,145.97,273747.0,140.178,140.2452,139.9475,140.1972,273747.0
2020-09-18 09:30:00,146.24,146.44,145.93,146.09,83937.0,140.4565,140.6486,140.1588,140.3124,83937.0
2020-09-18 09:35:00,146.15,146.17,145.82,146.0,31233.0,140.3701,140.3893,140.0531,140.226,31233.0
2020-09-18 09:40:00,145.97,146.18,145.88,146.16,83173.0,140.1972,140.3989,140.1108,140.3797,83173.0
2020-09-18 09:45:00,146.17,146.19,145.63,145.69,47130.0,140.3893,140.4085,139.8706,139.9283,47130.0
2020-09-18 09:50:00,145.7,145.87,145.41,145.87,43038.0,139.9379,140.1011,139.6593,140.1011,43038.0
2020-09-18 09:55:00,145.86,145.95,145.68,145.8,26856.0,140.0915,140.178,139.9187,140.0339,26856.0
2020-09-18 10:00:00,145.84,146.18,145.84,146.18,12824.0,140.0723,140.3989,140.0723,140.3989,12824.0
2020-09-18 10:05:00,146.17,146.3,146.05,146.23,14526.0,140.3893,140.5141,140.274,140.4469,14526.0
2020-09-18 10:10:00,146.19,146.22,145.92,146.22,18604.0,140.4085,140.4373,140.1492,140.4373,18604.0
2020-09-18 10:15:00,146.19,146.37,146.03,146.08,23870.0,140.4085,140.5814,140.2548,140.3028,23870.0
2020-09-18 10:20:00,146.09,146.16,145.96,146.11,11104.0,140.3124,140.3797,140.1876,140.3317,11104.0
2020-09-18 10:25:00,146.09,146.16,145.83,146.01,31966.0,140.3124,140.3797,140.0627,140.2356,31966.0
2020-09-18 10:30:00,146.05,146.07,145.72,145.74,35227.0,140.274,140.2932,139.9571,139.9763,35227.0
2020-09-18 10:35:00,145.74,145.77,145.57,145.64,55778.0,139.9763,140.0051,139.813,139.8802,55778.0
2020-09-18 10:40:00,145.67,145.74,145.49,145.69,26888.0,139.9091,139.9763,139.7362,139.9283,26888.0
2020-09-18 10:45:00,145.69,145.69,145.35,145.4,23311.0,139.9283,139.9283,139.6017,139.6497,23311.0
2020-09-18 10:50:00,145.41,145.47,145.02,145.02,31712.0,139.6593,139.717,139.2848,139.2848,31712.0
2020-09-18 10:55:00,145.05,145.12,144.98,145.0,20615.0,139.3136,139.3808,139.2463,139.2656,20615.0
2020-09-18 11:00:00,145.02,145.15,144.85,145.1,25937.0,139.2848,139.4096,139.1215,139.3616,25937.0
2020-09-18 11:05:00,145.14,145.34,145.14,145.32,20538.0,139.4,139.5921,139.4,139.5729,20538.0
2020-09-18 11:10:00,145.31,145.33,144.99,145.02,32756.0,139.5633,139.5825,139.256,139.2848,32756.0
2020-09-18 11:15:00,145.06,145.23,144.93,144.93,26774.0,139.3232,139.4865,139.1983,139.1983,26774.0
2020-09-18 11:20:00,144.98,145.2,144.96,145.04,19048.0,139.2463,139.4576,139.2271,139.304,19048.0
2020-09-18 11:25:00,145.11,145.19,144.99,145.07,16421.0,139.3712,139.448,139.256,139.3328,16421.0
2020-09-18 11:30:00,145.11,145.13,144.7,144.7,26925.0,139.3712,139.3904,138.9774,138.9774,26925.0
2020-09-18 11:35:00,144.73,144.83,144.61,144.83,29161.0,139.0062,139.1023,138.891,139.1023,29161.0
2020-09-18 11:40:00,144.83,144.85,144.51,144.54,18878.0,139.1023,139.1215,138.7949,138.8237,18878.0
2020-09-18 11:45:00,144.55,145.05,144.53,145.03,37966.0,138.8334,139.3136,138.8141,139.2944,37966.0
2020-09-18 11:50:00,145.06,145.15,144.98,145.01,15864.0,139.3232,139.4096,139.2463,139.2752,15864.0
2020-09-18 11:55:00,145.02,145.16,144.97,145.02,19039.0,139.2848,139.4192,139.2367,139.2848,19039.0
2020-09-18 12:00:00,145.01,145.1,144.92,144.97,21509.0,139.2752,139.3616,139.1887,139.2367,21509.0
2020-09-18 12:05:00,144.98,145.2,144.93,145.09,21772.0,139.2463,139.4576,139.1983,139.352,21772.0
2020-09-18 12:10:00,145.09,145.18,144.84,144.84,46096.0,139.352,139.4384,139.1119,139.1119,46096.0
2020-09-18 12:15:00,144.83,144.83,144.59,144.65,19678.0,139.1023,139.1023,138.8718,138.9294,19678.0
2020-09-18 12:20:00,144.67,144.72,144.49,144.56,28647.0,138.9486,138.9966,138.7757,138.843,28647.0
2020-09-18 12:25:00,144.52,144.68,144.51,144.62,21633.0,138.8045,138.9582,138.7949,138.9006,21633.0
2020-09-18 12:30:00,144.61,144.61,144.19,144.22,22592.0,138.891,138.891,138.4876,138.5164,22592.0
2020-09-18 12:35:00,144.28,144.31,144.04,144.07,23260.0,138.574,138.6028,138.3435,138.3723,23260.0
2020-09-18 12:40:00,144.06,144.07,143.92,143.96,15987.0,138.3627,138.3723,138.2283,138.2667,15987.0
2020-09-18 12:45:00,143.96,144.16,143.91,143.94,29755.0,138.2667,138.4588,138.2187,138.2475,29755.0
2020-09-18 12:50:00,143.88,144.05,143.82,143.95,51281.0,138.1898,138.3531,138.1322,138.2571,51281.0
2020-09-18 12:55:00,143.94,144.0,143.81,143.98,59178.0,138.2475,138.3051,138.1226,138.2859,59178.0
2020-09-18 13:00:00,143.97,144.14,143.87,143.99,22075.0,138.2763,138.4396,138.1802,138.2955,22075.0
2020-09-18 13:05:00,143.98,143.99,143.74,143.79,38330.0,138.2859,138.2955,138.0554,138.1034,38330.0
2020-09-18 13:10:00,143.8,144.06,143.75,143.99,47341.0,138.113,138.3627,138.065,138.2955,47341.0
2020-09-18 13:15:00,143.98,143.99,143.67,143.72,86875.0,138.2859,138.2955,137.9882,138.0362,86875.0
2020-09-18 13:20:00,143.74,143.77,143.52,143.52,82089.0,138.0554,138.0842,137.8441,137.8441,82089.0
2020-09-18 13:25:00,143.54,143.57,143.18,143.18,37592.0,137.8633,137.8921,137.5175,137.5175,37592.0
2020-09-18 13:30:00,143.17,143.24,142.69,143.21,72052.0,137.5079,137.5752,137.0469,137.5463,72052.0
2020-09-18 13:35:00,143.2,143.21,142.88,143.14,43103.0,137.5367,137.5463,137.2294,137.4791,43103.0
2020-09-18 13:40:00,143.13,143.19,142.95,143.13,52060.0,137.4695,137.5271,137.2966,137.4695,52060.0
2020-09-18 13:45:00,143.1,143.31,142.98,143.26,37573.0,137.4407,137.6424,137.3254,137.5944,37573.0
2020-09-18 13:50:00,143.26,143.45,143.18,143.45,28816.0,137.5944,137.7769,137.5175,137.7769,28816.0
2020-09-18 13:55:00,143.44,143.52,143.4,143.49,47061.0,137.7672,137.8441,137.7288,137.8153,47061.0
2020-09-18 14:00:00,143.49,143.49,143.23,143.29,50292.0,137.8153,137.8153,137.5656,137.6232,50292.0
2020-09-18 14:05:00,143.29,143.47,143.29,143.39,24656.0,137.6232,137.7961,137.6232,137.7192,24656.0
2020-09-18 14:10:00,143.38,143.51,143.33,143.37,28833.0,137.7096,137.8345,137.6616,137.7,28833.0
2020-09-18 14:15:00,143.37,143.43,143.04,143.08,65848.0,137.7,137.7576,137.3831,137.4215,65848.0
2020-09-18 14:20:00,143.09,143.41,143.05,143.38,25425.0,137.4311,137.7384,137.3927,137.7096,25425.0
2020-09-18 14:25:00,143.39,143.5,143.32,143.37,17437.0,137.7192,137.8249,137.652,137.7,17437.0
2020-09-18 14:30:00,143.36,143.5,143.3,143.46,24583.0,137.6904,137.8249,137.6328,137.7865,24583.0
2020-09-18 14:35:00,143.45,143.47,143.37,143.39,24004.0,137.7769,137.7961,137.7,137.7192,24004.0
2020-09-18 14:40:00,143.4,143.55,143.24,143.29,45042.0,137.7288,137.8729,137.5752,137.6232,45042.0
2020-09-18 14:45:00,143.3,143.53,143.3,143.52,30445.0,137.6328,137.8537,137.6328,137.8441,30445.0
2020-09-18 14:50:00,143.53,143.64,143.34,143.5,28241.0,137.8537,137.9593,137.6712,137.8249,28241.0
2020-09-18 14:55:00,143.48,143.73,143.45,143.73,24608.0,137.8057,138.0458,137.7769,138.0458,24608.0
2020-09-18 15:00:00,143.73,143.83,143.63,143.8,40346.0,138.0458,138.1418,137.9497,138.113,40346.0
2020-09-18 15:05:00,143.8,143.9,143.75,143.89,30326.0,138.113,138.2091,138.065,138.1995,30326.0
2020-09-18 15:10:00,143.89,144.01,143.75,143.79,28691.0,138.1995,138.3147,138.065,138.1034,28691.0
2020-09-18 15:15:00,143.81,143.93,143.72,143.85,43350.0,138.1226,138.2379,138.0362,138.161,43350.0
2020-09-18 15:20:00,143.86,143.87,143.67,143.86,42903.0,138.1706,138.1802,137.9882,138.1706,42903.0
2020-09-18 15:25:00,143.87,144.08,143.86,144.07,86251.0,138.1802,138.3819,138.1706,138.3723,86251.0
2020-09-18 15:30:00,144.05,144.21,143.9,144.1,70727.0,138.3531,138.5068,138.2091,138.4011,70727.0
2020-09-18 15:35:00,144.09,144.18,144.03,144.1,54335.0,138.3915,138.478,138.3339,138.4011,54335.0
2020-09-18 15:40:00,144.11,144.17,144.01,144.02,49036.0,138.4108,138.4684,138.3147,138.3243,49036.0
2020-09-18 15:45:00,144.03,144.21,144.02,144.12,80437.0,138.3339,138.5068,138.3243,138.4204,80437.0
2020-09-18 15:50:00,144.13,144.13,143.81,144.04,124075.0,138.43,138.43,138.1226,138.3435,124075.0
2020-09-18 15:55:00,144.04,144.21,143.9,143.95,403736.0,138.3435,138.5068,138.2091,138.2571,403736.0
2020-09-21 09:30:00,141.29,141.67,140.96,140.96,95871.0,135.9953,136.3611,135.6777,135.6777,95871.0
2020-09-21 09:35:00,141.05,141.1,140.37,140.4,54086.0,135.7643,135.8125,135.1098,135.1387,54086.0
2020-09-21 09:40:00,140.37,140.46,140.06,140.44,42506.0,135.1098,135.1964,134.8114,135.1772,42506.0
2020-09-21 09:45:00,140.44,140.92,140.21,140.88,44051.0,135.1772,135.6392,134.9558,135.6007,44051.0
2020-09-21 09:50:00,140.89,140.9,140.49,140.83,63447.0,135.6103,135.6199,135.2253,135.5526,63447.0
2020-09-21 09:55:00,140.82,140.85,140.48,140.66,74420.0,135.5429,135.5718,135.2157,135.3889,74420.0
2020-09-21 10:00:00,140.67,140.7,139.9,140.13,103303.0,135.3986,135.4274,134.6574,134.8788,103303.0
2020-09-21 10:05:00,140.16,140.18,139.68,140.07,49965.0,134.9077,134.9269,134.4457,134.821,49965.0
2020-09-21 10:10:00,140.06,140.41,140.06,140.23,71612.0,134.8114,135.1483,134.8114,134.9751,71612.0
2020-09-21 10:15:00,140.21,140.38,139.94,140.03,43275.0,134.9558,135.1194,134.6959,134.7825,43275.0
2020-09-21 10:20:00,140.01,140.17,139.77,139.92,59045.0,134.7633,134.9173,134.5323,134.6767,59045.0
2020-09-21 10:25:00,139.89,139.94,139.48,139.6,75307.0,134.6478,134.6959,134.2532,134.3687,75307.0
2020-09-21 10:30:00,139.54,139.66,139.25,139.39,84149.0,134.3109,134.4264,134.0318,134.1665,84149.0
2020-09-21 10:35:00,139.38,139.39,139.09,139.14,40659.0,134.1569,134.1665,133.8778,133.9259,40659.0
2020-09-21 10:40:00,139.08,139.46,139.03,139.23,37934.0,133.8681,134.2339,133.82,134.0125,37934.0
2020-09-21 10:45:00,139.19,139.67,139.15,139.61,34741.0,133.974,134.436,133.9355,134.3783,34741.0
2020-09-21 10:50:00,139.63,139.63,139.24,139.61,27957.0,134.3975,134.3975,134.0222,134.3783,27957.0
2020-09-21 10:55:00,139.57,139.61,139.41,139.45,22935.0,134.3398,134.3783,134.1858,134.2243,22935.0
2020-09-21 11:00:00,139.39,139.92,139.39,139.83,32062.0,134.1665,134.6767,134.1665,134.59,32062.0
2020-09-21 11:05:00,139.82,140.07,139.81,140.04,19728.0,134.5804,134.821,134.5708,134.7922,19728.0
2020-09-21 11:10:00,140.01,140.08,139.62,139.66,81318.0,134.7633,134.8307,134.3879,134.4264,81318.0
2020-09-21 11:15:00,139.65,139.65,139.22,139.33,33152.0,134.4168,134.4168,134.0029,134.1088,33152.0
2020-09-21 11:20:00,139.33,139.47,139.22,139.29,24400.0,134.1088,134.2435,134.0029,134.0703,24400.0
2020-09-21 11:25:00,139.23,139.5,139.14,139.35,27030.0,134.0125,134.2724,133.9259,134.128,27030.0
2020-09-21 11:30:00,139.35,139.55,139.17,139.18,37587.0,134.128,134.3205,133.9548,133.9644,37587.0
2020-09-21 11:35:00,139.15,139.52,139.13,139.34,20076.0,133.9355,134.2917,133.9163,134.1184,20076.0
2020-09-21 11:40:00,139.35,139.56,139.22,139.36,10888.0,134.128,134.3302,134.0029,134.1377,10888.0
2020-09-21 11:45:00,139.33,139.83,139.33,139.78,22842.0,134.1088,134.59,134.1088,134.5419,22842.0
2020-09-21 11:50:00,139.74,139.97,139.71,139.92,20023.0,134.5034,134.7248,134.4745,134.6767,20023.0
2020-09-21 11:55:00,139.92,140.06,139.83,139.95,23815.0,134.6767,134.8114,134.59,134.7055,23815.0
2020-09-21 12:00:00,139.97,140.27,139.96,140.27,21376.0,134.7248,135.0136,134.7152,135.0136,21376.0
2020-09-21 12:05:00,140.25,140.41,140.24,140.3,39797.0,134.9943,135.1483,134.9847,135.0424,39797.0
2020-09-21 12:10:00,140.29,140.29,139.99,140.01,30455.0,135.0328,135.0328,134.744,134.7633,30455.0
2020-09-21 12:15:00,140.0,140.03,139.79,139.98,30624.0,134.7537,134.7825,134.5515,134.7344,30624.0
2020-09-21 12:20:00,140.0,140.1,139.8,139.91,20614.0,134.7537,134.8499,134.5612,134.667,20614.0
2020-09-21 12:25:00,139.9,140.19,139.89,140.11,32792.0,134.6574,134.9366,134.6478,134.8595,32792.0
2020-09-21 12:30:00,140.1,140.15,139.87,139.95,25612.0,134.8499,134.8981,134.6285,134.7055,25612.0
2020-09-21 12:35:00,139.96,140.18,139.95,140.1,20440.0,134.7152,134.9269,134.7055,134.8499,20440.0
2020-09-21 12:40:00,140.11,140.33,139.99,140.02,37766.0,134.8595,135.0713,134.744,134.7729,37766.0
2020-09-21 12:45:00,140.01,140.1,139.8,139.88,29704.0,134.7633,134.8499,134.5612,134.6382,29704.0
2020-09-21 12:50:00,139.86,139.91,139.73,139.8,27948.0,134.6189,134.667,134.4938,134.5612,27948.0
2020-09-21 12:55:00,139.83,139.92,139.64,139.8,33550.0,134.59,134.6767,134.4072,134.5612,33550.0
2020-09-21 13:00:00,139.86,139.87,139.53,139.73,20225.0,134.6189,134.6285,134.3013,134.4938,20225.0
2020-09-21 13:05:00,139.75,139.85,139.61,139.82,18234.0,134.513,134.6093,134.3783,134.5804,18234.0
2020-09-21 13:10:00,139.81,140.04,139.76,140.0,31774.0,134.5708,134.7922,134.5227,134.7537,31774.0
2020-09-21 13:15:00,140.02,140.2,140.02,140.05,33282.0,134.7729,134.9462,134.7729,134.8018,33282.0
2020-09-21 13:20:00,140.04,140.34,140.03,140.34,32688.0,134.7922,135.0809,134.7825,135.0809,32688.0
2020-09-21 13:25:00,140.33,140.36,140.21,140.36,33481.0,135.0713,135.1002,134.9558,135.1002,33481.0
2020-09-21 13:30:00,140.35,140.57,140.31,140.31,57473.0,135.0906,135.3023,135.0521,135.0521,57473.0
2020-09-21 13:35:00,140.31,140.43,140.28,140.37,12887.0,135.0521,135.1676,135.0232,135.1098,12887.0
2020-09-21 13:40:00,140.34,140.38,140.11,140.11,25500.0,135.0809,135.1194,134.8595,134.8595,25500.0
2020-09-21 13:45:00,140.1,140.17,139.96,140.06,41881.0,134.8499,134.9173,134.7152,134.8114,41881.0
2020-09-21 13:50:00,140.05,140.15,139.87,139.88,44204.0,134.8018,134.8981,134.6285,134.6382,44204.0
2020-09-21 13:55:00,139.87,140.03,139.77,139.99,54416.0,134.6285,134.7825,134.5323,134.744,54416.0
2020-09-21 14:00:00,139.96,140.11,139.86,140.08,48319.0,134.7152,134.8595,134.6189,134.8307,48319.0
2020-09-21 14:05:00,140.07,140.07,139.72,139.79,39413.0,134.821,134.821,134.4842,134.5515,39413.0
2020-09-21 14:10:00,139.84,139.93,139.68,139.79,32225.0,134.5997,134.6863,134.4457,134.5515,32225.0
2020-09-21 14:15:00,139.81,139.91,139.61,139.68,35294.0,134.5708,134.667,134.3783,134.4457,35294.0
2020-09-21 14:20:00,139.69,139.92,139.66,139.83,37996.0,134.4553,134.6767,134.4264,134.59,37996.0
2020-09-21 14:25:00,139.82,139.93,139.77,139.79,23321.0,134.5804,134.6863,134.5323,134.5515,23321.0
2020-09-21 14:30:00,139.77,139.77,139.47,139.59,50024.0,134.5323,134.5323,134.2435,134.359,50024.0
2020-09-21 14:35:00,139.59,139.6,139.46,139.55,28331.0,134.359,134.3687,134.2339,134.3205,28331.0
2020-09-21 14:40:00,139.54,139.6,139.39,139.44,53536.0,134.3109,134.3687,134.1665,134.2147,53536.0
2020-09-21 14:45:00,139.44,139.51,139.34,139.43,75345.0,134.2147,134.282,134.1184,134.205,75345.0
2020-09-21 14:50:00,139.44,139.82,139.44,139.82,42282.0,134.2147,134.5804,134.2147,134.5804,42282.0
2020-09-21 14:55:00,139.82,140.07,139.78,139.94,45668.0,134.5804,134.821,134.5419,134.6959,45668.0
2020-09-21 15:00:00,139.94,140.27,139.88,140.25,56196.0,134.6959,135.0136,134.6382,134.9943,56196.0
2020-09-21 15:05:00,140.25,140.27,140.17,140.25,23616.0,134.9943,135.0136,134.9173,134.9943,23616.0
2020-09-21 15:10:00,140.25,140.37,140.21,140.25,23728.0,134.9943,135.1098,134.9558,134.9943,23728.0
2020-09-21 15:15:00,140.24,140.45,140.21,140.37,69091.0,134.9847,135.1868,134.9558,135.1098,69091.0
2020-09-21 15:20:00,140.39,140.69,140.32,140.69,44825.0,135.1291,135.4178,135.0617,135.4178,44825.0
2020-09-21 15:25:00,140.7,140.7,140.4,140.43,51034.0,135.4274,135.4274,135.1387,135.1676,51034.0
2020-09-21 15:30:00,140.44,140.54,140.25,140.44,70323.0,135.1772,135.2734,134.9943,135.1772,70323.0
2020-09-21 15:35:00,140.45,140.78,140.43,140.65,61687.0,135.1868,135.5044,135.1676,135.3793,61687.0
2020-09-21 15:40:00,140.67,140.82,140.49,140.79,87057.0,135.3986,135.5429,135.2253,135.5141,87057.0
2020-09-21 15:45:00,140.8,140.92,140.76,140.77,41212.0,135.5237,135.6392,135.4852,135.4948,41212.0
2020-09-21 15:50:00,140.7,141.27,140.69,141.13,70982.0,135.4274,135.9761,135.4178,135.8413,70982.0
2020-09-21 15:55:00,141.13,141.57,141.12,141.54,156032.0,135.8413,136.2648,135.8317,136.236,156032.0
2020-09-22 09:30:00,142.56,143.02,142.38,142.93,91764.0,137.2177,137.6605,137.0445,137.5739,91764.0
2020-09-22 09:35:00,142.97,143.05,142.53,142.67,75751.0,137.6124,137.6894,137.1889,137.3236,75751.0
2020-09-22 09:40:00,142.63,142.87,142.46,142.52,53354.0,137.2851,137.5161,137.1215,137.1792,53354.0
2020-09-22 09:45:00,142.56,142.6,142.19,142.22,40670.0,137.2177,137.2562,136.8616,136.8905,40670.0
2020-09-22 09:50:00,142.21,142.28,142.1,142.25,35660.0,136.8809,136.9482,136.775,136.9194,35660.0
2020-09-22 09:55:00,142.25,142.57,142.22,142.57,20290.0,136.9194,137.2274,136.8905,137.2274,20290.0
2020-09-22 10:00:00,142.55,142.74,142.38,142.74,25769.0,137.2081,137.391,137.0445,137.391,25769.0
2020-09-22 10:05:00,142.73,142.73,142.38,142.59,19893.0,137.3814,137.3814,137.0445,137.2466,19893.0
2020-09-22 10:10:00,142.6,142.88,142.6,142.86,17388.0,137.2562,137.5257,137.2562,137.5065,17388.0
2020-09-22 10:15:00,142.85,142.94,142.79,142.94,39319.0,137.4969,137.5835,137.4391,137.5835,39319.0
2020-09-22 10:20:00,142.97,143.09,142.86,142.98,23779.0,137.6124,137.7279,137.5065,137.622,23779.0
2020-09-22 10:25:00,142.99,143.21,142.99,143.21,24718.0,137.6316,137.8434,137.6316,137.8434,24718.0
2020-09-22 10:30:00,143.22,143.3,142.93,142.98,14486.0,137.853,137.93,137.5739,137.622,14486.0
2020-09-22 10:35:00,143.0,143.18,142.97,142.99,16471.0,137.6412,137.8145,137.6124,137.6316,16471.0
2020-09-22 10:40:00,142.98,143.08,142.69,142.69,21404.0,137.622,137.7183,137.3429,137.3429,21404.0
2020-09-22 10:45:00,142.69,142.69,142.45,142.45,15542.0,137.3429,137.3429,137.1119,137.1119,15542.0
2020-09-22 10:50:00,142.42,142.78,142.4,142.73,17220.0,137.083,137.4295,137.0637,137.3814,17220.0
2020-09-22 10:55:00,142.66,142.66,142.08,142.08,23283.0,137.314,137.314,136.7557,136.7557,23283.0
2020-09-22 11:00:00,142.1,142.24,141.91,142.07,20880.0,136.775,136.9097,136.5921,136.7461,20880.0
2020-09-22 11:05:00,142.08,142.14,141.91,142.04,17829.0,136.7557,136.8135,136.5921,136.7172,17829.0
2020-09-22 11:10:00,142.06,142.39,142.06,142.31,84892.0,136.7365,137.0541,136.7365,136.9771,84892.0
2020-09-22 11:15:00,142.27,142.64,142.27,142.62,15368.0,136.9386,137.2947,136.9386,137.2755,15368.0
2020-09-22 11:20:00,142.62,142.62,142.49,142.57,11868.0,137.2755,137.2755,137.1504,137.2274,11868.0
2020-09-22 11:25:00,142.57,142.58,142.42,142.46,10522.0,137.2274,137.237,137.083,137.1215,10522.0
2020-09-22 11:30:00,142.5,142.53,142.13,142.13,18826.0,137.16,137.1889,136.8039,136.8039,18826.0
2020-09-22 11:35:00,142.14,142.42,142.1,142.38,19019.0,136.8135,137.083,136.775,137.0445,19019.0
2020-09-22 11:40:00,142.4,142.64,142.39,142.54,23734.0,137.0637,137.2947,137.0541,137.1985,23734.0
2020-09-22 11:45:00,142.56,142.68,142.55,142.65,9562.0,137.2177,137.3332,137.2081,137.3044,9562.0
2020-09-22 11:50:00,142.63,142.67,142.55,142.64,8288.0,137.2851,137.3236,137.2081,137.2947,8288.0
2020-09-22 11:55:00,142.65,142.84,142.65,142.84,7214.0,137.3044,137.4872,137.3044,137.4872,7214.0
2020-09-22 12:00:00,142.86,143.06,142.79,143.03,20323.0,137.5065,137.699,137.4391,137.6701,20323.0
2020-09-22 12:05:00,143.05,143.12,143.01,143.06,11234.0,137.6894,137.7568,137.6509,137.699,11234.0
2020-09-22 12:10:00,143.03,143.21,143.02,143.14,7860.0,137.6701,137.8434,137.6605,137.776,7860.0
2020-09-22 12:15:00,143.17,143.18,142.97,142.99,14925.0,137.8049,137.8145,137.6124,137.6316,14925.0
2020-09-22 12:20:00,142.99,143.12,142.92,143.03,9224.0,137.6316,137.7568,137.5642,137.6701,9224.0
2020-09-22 12:25:00,143.08,143.18,142.94,143.17,11566.0,137.7183,137.8145,137.5835,137.8049,11566.0
2020-09-22 12:30:00,143.21,143.31,143.19,143.21,22392.0,137.8434,137.9396,137.8241,137.8434,22392.0
2020-09-22 12:35:00,143.22,143.38,143.16,143.29,16490.0,137.853,138.007,137.7953,137.9204,16490.0
2020-09-22 12:40:00,143.28,143.3,143.15,143.21,8699.0,137.9108,137.93,137.7856,137.8434,8699.0
2020-09-22 12:45:00,143.21,143.23,142.98,143.04,11159.0,137.8434,137.8626,137.622,137.6798,11159.0
2020-09-22 12:50:00,143.01,143.12,142.98,143.11,23415.0,137.6509,137.7568,137.622,137.7471,23415.0
2020-09-22 12:55:00,143.14,143.14,142.89,142.99,25327.0,137.776,137.776,137.5354,137.6316,25327.0
2020-09-22 13:00:00,143.04,143.11,142.98,143.09,12932.0,137.6798,137.7471,137.622,137.7279,12932.0
2020-09-22 13:05:00,143.06,143.18,143.0,143.18,22270.0,137.699,137.8145,137.6412,137.8145,22270.0
2020-09-22 13:10:00,143.18,143.29,143.16,143.27,25988.0,137.8145,137.9204,137.7953,137.9011,25988.0
2020-09-22 13:15:00,143.27,143.32,143.21,143.32,16821.0,137.9011,137.9493,137.8434,137.9493,16821.0
2020-09-22 13:20:00,143.3,143.37,143.29,143.33,10247.0,137.93,137.9974,137.9204,137.9589,10247.0
2020-09-22 13:25:00,143.34,143.4,143.24,143.38,27215.0,137.9685,138.0263,137.8723,138.007,27215.0
2020-09-22 13:30:00,143.37,143.39,143.3,143.3,7904.0,137.9974,138.0166,137.93,137.93,7904.0
2020-09-22 13:35:00,143.3,143.45,143.25,143.45,43539.0,137.93,138.0744,137.8819,138.0744,43539.0
2020-09-22 13:40:00,143.49,143.56,143.46,143.53,17288.0,138.1129,138.1803,138.084,138.1514,17288.0
2020-09-22 13:45:00,143.52,143.63,143.48,143.62,25803.0,138.1418,138.2476,138.1033,138.238,25803.0
2020-09-22 13:50:00,143.62,143.73,143.57,143.7,24415.0,138.238,138.3439,138.1899,138.315,24415.0
2020-09-22 13:55:00,143.67,143.72,143.6,143.72,24794.0,138.2861,138.3343,138.2188,138.3343,24794.0
2020-09-22 14:00:00,143.76,143.98,143.76,143.96,47728.0,138.3728,138.5845,138.3728,138.5653,47728.0
2020-09-22 14:05:00,143.97,144.0,143.85,143.93,40969.0,138.5749,138.6038,138.4594,138.5364,40969.0
2020-09-22 14:10:00,143.93,143.95,143.8,143.93,49849.0,138.5364,138.5556,138.4113,138.5364,49849.0
2020-09-22 14:15:00,143.93,144.03,143.87,143.97,107334.0,138.5364,138.6327,138.4786,138.5749,107334.0
2020-09-22 14:20:00,143.96,143.96,143.7,143.76,36188.0,138.5653,138.5653,138.315,138.3728,36188.0
2020-09-22 14:25:00,143.77,143.89,143.74,143.89,17226.0,138.3824,138.4979,138.3535,138.4979,17226.0
2020-09-22 14:30:00,143.91,143.96,143.75,143.76,13493.0,138.5171,138.5653,138.3631,138.3728,13493.0
2020-09-22 14:35:00,143.75,143.98,143.71,143.91,16973.0,138.3631,138.5845,138.3246,138.5171,16973.0
2020-09-22 14:40:00,143.87,144.03,143.84,143.87,19890.0,138.4786,138.6327,138.4498,138.4786,19890.0
2020-09-22 14:45:00,143.86,143.86,143.75,143.83,10992.0,138.469,138.469,138.3631,138.4401,10992.0
2020-09-22 14:50:00,143.81,143.93,143.77,143.8,16914.0,138.4209,138.5364,138.3824,138.4113,16914.0
2020-09-22 14:55:00,143.8,143.95,143.75,143.83,28155.0,138.4113,138.5556,138.3631,138.4401,28155.0
2020-09-22 15:00:00,143.85,143.86,143.72,143.79,32333.0,138.4594,138.469,138.3343,138.4016,32333.0
2020-09-22 15:05:00,143.81,143.99,143.78,143.92,29733.0,138.4209,138.5942,138.392,138.5268,29733.0
2020-09-22 15:10:00,143.91,143.95,143.79,143.81,24497.0,138.5171,138.5556,138.4016,138.4209,24497.0
2020-09-22 15:15:00,143.79,143.92,143.69,143.91,31593.0,138.4016,138.5268,138.3054,138.5171,31593.0
2020-09-22 15:20:00,143.9,144.02,143.85,143.96,17789.0,138.5075,138.623,138.4594,138.5653,17789.0
2020-09-22 15:25:00,143.98,144.25,143.98,144.25,33320.0,138.5845,138.8444,138.5845,138.8444,33320.0
2020-09-22 15:30:00,144.24,144.25,144.0,144.18,69564.0,138.8348,138.8444,138.6038,138.777,69564.0
2020-09-22 15:35:00,144.17,144.34,144.13,144.28,36350.0,138.7674,138.931,138.7289,138.8733,36350.0
2020-09-22 15:40:00,144.28,144.44,144.26,144.4,30485.0,138.8733,139.0273,138.854,138.9888,30485.0
2020-09-22 15:45:00,144.4,144.62,144.36,144.56,58239.0,138.9888,139.2005,138.9503,139.1428,58239.0
2020-09-22 15:50:00,144.56,144.57,144.2,144.38,162840.0,139.1428,139.1524,138.7963,138.9695,162840.0
2020-09-22 15:55:00,144.39,144.63,144.37,144.48,559237.0,138.9792,139.2102,138.9599,139.0658,559237.0
2020-09-23 09:30:00,146.0,146.07,145.86,146.05,77197.0,140.5288,140.5962,140.3941,140.577,77197.0
2020-09-23 09:35:00,146.06,146.21,145.8,146.07,55010.0,140.5866,140.731,140.3363,140.5962,55010.0
2020-09-23 09:40:00,146.08,146.27,145.97,146.06,53252.0,140.6058,140.7887,140.5,140.5866,53252.0
2020-09-23 09:45:00,146.09,146.14,145.81,145.87,67712.0,140.6155,140.6636,140.3459,140.4037,67712.0
2020-09-23 09:50:00,145.89,145.95,145.28,145.29,36719.0,140.423,140.4807,139.8358,139.8454,36719.0
2020-09-23 09:55:00,145.31,145.42,145.1,145.13,25818.0,139.8647,139.9706,139.6626,139.6914,25818.0
2020-09-23 10:00:00,145.12,145.49,145.12,145.49,19821.0,139.6818,140.0379,139.6818,140.0379,19821.0
2020-09-23 10:05:00,145.49,145.49,145.04,145.04,38356.0,140.0379,140.0379,139.6048,139.6048,38356.0
2020-09-23 10:10:00,145.04,145.14,144.89,145.08,19820.0,139.6048,139.7011,139.4604,139.6433,19820.0
2020-09-23 10:15:00,145.09,145.09,144.69,144.76,28826.0,139.6529,139.6529,139.2679,139.3353,28826.0
2020-09-23 10:20:00,144.76,144.9,144.63,144.82,32627.0,139.3353,139.47,139.2102,139.393,32627.0
2020-09-23 10:25:00,144.82,145.15,144.75,145.07,17627.0,139.393,139.7107,139.3257,139.6337,17627.0
2020-09-23 10:30:00,145.08,145.16,144.84,144.86,18775.0,139.6433,139.7203,139.4123,139.4315,18775.0
2020-09-23 10:35:00,144.84,144.84,144.52,144.63,49030.0,139.4123,139.4123,139.1043,139.2102,49030.0
2020-09-23 10:40:00,144.65,145.04,144.65,144.92,21329.0,139.2294,139.6048,139.2294,139.4893,21329.0
2020-09-23 10:45:00,144.9,145.06,144.88,145.05,23698.0,139.47,139.6241,139.4508,139.6144,23698.0
2020-09-23 10:50:00,145.07,145.07,144.77,144.97,16306.0,139.6337,139.6337,139.3449,139.5374,16306.0
2020-09-23 10:55:00,145.01,145.12,144.59,144.69,19224.0,139.5759,139.6818,139.1717,139.2679,19224.0
2020-09-23 11:00:00,144.69,144.86,144.61,144.76,21285.0,139.2679,139.4315,139.1909,139.3353,21285.0
2020-09-23 11:05:00,144.75,144.95,144.72,144.94,20771.0,139.3257,139.5182,139.2968,139.5086,20771.0
2020-09-23 11:10:00,144.95,145.04,144.8,144.86,30296.0,139.5182,139.6048,139.3738,139.4315,30296.0
2020-09-23 11:15:00,144.83,145.07,144.81,144.94,36068.0,139.4027,139.6337,139.3834,139.5086,36068.0
2020-09-23 11:20:00,144.94,144.99,144.75,144.88,27773.0,139.5086,139.5567,139.3257,139.4508,27773.0
2020-09-23 11:25:00,144.86,144.93,144.67,144.78,36440.0,139.4315,139.4989,139.2487,139.3545,36440.0
2020-09-23 11:30:00,144.76,144.82,144.52,144.67,25785.0,139.3353,139.393,139.1043,139.2487,25785.0
2020-09-23 11:35:00,144.67,144.89,144.6,144.84,20788.0,139.2487,139.4604,139.1813,139.4123,20788.0
2020-09-23 11:40:00,144.87,144.92,144.82,144.86,22603.0,139.4412,139.4893,139.393,139.4315,22603.0
2020-09-23 11:45:00,144.79,144.8,144.58,144.62,14538.0,139.3642,139.3738,139.162,139.2005,14538.0
2020-09-23 11:50:00,144.58,144.63,144.25,144.36,44886.0,139.162,139.2102,138.8444,138.9503,44886.0
2020-09-23 11:55:00,144.38,144.47,144.31,144.36,10929.0,138.9695,139.0562,138.9022,138.9503,10929.0
2020-09-23 12:00:00,144.35,144.47,144.25,144.34,25466.0,138.9407,139.0562,138.8444,138.931,25466.0
2020-09-23 12:05:00,144.35,144.56,144.29,144.51,25088.0,138.9407,139.1428,138.8829,139.0947,25088.0
2020-09-23 12:10:00,144.54,144.6,144.4,144.47,11181.0,139.1235,139.1813,138.9888,139.0562,11181.0
2020-09-23 12:15:00,144.49,144.66,144.35,144.38,20309.0,139.0754,139.239,138.9407,138.9695,20309.0
2020-09-23 12:20:00,144.39,144.4,144.12,144.27,19371.0,138.9792,138.9888,138.7193,138.8637,19371.0
2020-09-23 12:25:00,144.3,144.49,144.29,144.44,26691.0,138.8925,139.0754,138.8829,139.0273,26691.0
2020-09-23 12:30:00,144.42,144.51,144.35,144.37,20192.0,139.008,139.0947,138.9407,138.9599,20192.0
2020-09-23 12:35:00,144.37,144.56,144.31,144.56,25353.0,138.9599,139.1428,138.9022,139.1428,25353.0
2020-09-23 12:40:00,144.55,144.66,144.54,144.6,22454.0,139.1332,139.239,139.1235,139.1813,22454.0
2020-09-23 12:45:00,144.6,144.6,144.49,144.57,17260.0,139.1813,139.1813,139.0754,139.1524,17260.0
2020-09-23 12:50:00,144.52,144.55,144.4,144.4,11518.0,139.1043,139.1332,138.9888,138.9888,11518.0
2020-09-23 12:55:00,144.41,144.64,144.41,144.64,11980.0,138.9984,139.2198,138.9984,139.2198,11980.0
2020-09-23 13:00:00,144.65,144.67,144.5,144.51,15894.0,139.2294,139.2487,139.085,139.0947,15894.0
2020-09-23 13:05:00,144.5,144.73,144.47,144.69,15857.0,139.085,139.3064,139.0562,139.2679,15857.0
2020-09-23 13:10:00,144.7,144.86,144.68,144.8,13611.0,139.2775,139.4315,139.2583,139.3738,13611.0
2020-09-23 13:15:00,144.82,144.96,144.73,144.91,19836.0,139.393,139.5278,139.3064,139.4797,19836.0
2020-09-23 13:20:00,144.91,145.02,144.89,145.01,5000.0,139.4797,139.5856,139.4604,139.5759,5000.0
2020-09-23 13:25:00,145.02,145.02,144.68,144.7,27084.0,139.5856,139.5856,139.2583,139.2775,27084.0
2020-09-23 13:30:00,144.71,144.73,144.64,144.69,11539.0,139.2872,139.3064,139.2198,139.2679,11539.0
2020-09-23 13:35:00,144.69,144.69,144.53,144.56,14090.0,139.2679,139.2679,139.1139,139.1428,14090.0
2020-09-23 13:40:00,144.53,144.53,144.36,144.36,15762.0,139.1139,139.1139,138.9503,138.9503,15762.0
2020-09-23 13:45:00,144.34,144.43,144.28,144.35,19660.0,138.931,139.0177,138.8733,138.9407,19660.0
2020-09-23 13:50:00,144.34,144.36,144.01,144.14,66021.0,138.931,138.9503,138.6134,138.7385,66021.0
2020-09-23 13:55:00,144.17,144.18,144.07,144.11,12441.0,138.7674,138.777,138.6712,138.7097,12441.0
2020-09-23 14:00:00,144.11,144.11,143.72,143.91,17091.0,138.7097,138.7097,138.3343,138.5171,17091.0
2020-09-23 14:05:00,143.87,143.96,143.75,143.77,28167.0,138.4786,138.5653,138.3631,138.3824,28167.0
2020-09-23 14:10:00,143.78,143.83,143.62,143.79,29045.0,138.392,138.4401,138.238,138.4016,29045.0
2020-09-23 14:15:00,143.76,143.76,143.1,143.16,790179.0,138.3728,138.3728,137.7375,137.7953,790179.0
2020-09-23 14:20:00,143.15,143.28,143.01,143.14,35759.0,137.7856,137.9108,137.6509,137.776,35759.0
2020-09-23 14:25:00,143.13,143.39,143.1,143.21,25939.0,137.7664,138.0166,137.7375,137.8434,25939.0
2020-09-23 14:30:00,143.17,143.28,142.97,143.28,31821.0,137.8049,137.9108,137.6124,137.9108,31821.0
2020-09-23 14:35:00,143.3,143.32,143.08,143.26,19694.0,137.93,137.9493,137.7183,137.8915,19694.0
2020-09-23 14:40:00,143.24,143.24,142.93,143.02,33983.0,137.8723,137.8723,137.5739,137.6605,33983.0
2020-09-23 14:45:00,143.03,143.1,142.76,142.89,35602.0,137.6701,137.7375,137.4102,137.5354,35602.0
2020-09-23 14:50:00,142.88,143.04,142.7,142.71,14962.0,137.5257,137.6798,137.3525,137.3621,14962.0
2020-09-23 14:55:00,142.7,142.7,142.42,142.53,43037.0,137.3525,137.3525,137.083,137.1889,43037.0
2020-09-23 15:00:00,142.51,142.66,142.1,142.1,59578.0,137.1696,137.314,136.775,136.775,59578.0
2020-09-23 15:05:00,142.11,142.2,141.86,142.17,39261.0,136.7846,136.8712,136.544,136.8424,39261.0
2020-09-23 15:10:00,142.13,142.59,142.13,142.49,20128.0,136.8039,137.2466,136.8039,137.1504,20128.0
2020-09-23 15:15:00,142.48,142.48,142.08,142.36,40217.0,137.1407,137.1407,136.7557,137.0252,40217.0
2020-09-23 15:20:00,142.36,142.5,142.12,142.14,33858.0,137.0252,137.16,136.7942,136.8135,33858.0
2020-09-23 15:25:00,142.2,142.49,142.03,142.48,40530.0,136.8712,137.1504,136.7076,137.1407,40530.0
2020-09-23 15:30:00,142.44,142.52,142.29,142.34,86519.0,137.1022,137.1792,136.9579,137.006,86519.0
2020-09-23 15:35:00,142.34,142.45,142.22,142.38,75926.0,137.006,137.1119,136.8905,137.0445,75926.0
2020-09-23 15:40:00,142.39,142.59,142.35,142.55,56181.0,137.0541,137.2466,137.0156,137.2081,56181.0
2020-09-23 15:45:00,142.55,142.6,142.04,142.16,90083.0,137.2081,137.2562,136.7172,136.8327,90083.0
2020-09-23 15:50:00,142.12,142.13,141.84,141.96,92555.0,136.7942,136.8039,136.5247,136.6402,92555.0
2020-09-23 15:55:00,141.97,142.18,141.94,142.11,136952.0,136.6498,136.852,136.621,136.7846,136952.0
2020-09-24 09:30:00,141.41,141.55,140.63,140.7,61181.0,136.1108,136.2456,135.3601,135.4274,61181.0
2020-09-24 09:35:00,140.65,140.85,140.4,140.51,54103.0,135.3793,135.5718,135.1387,135.2446,54103.0
2020-09-24 09:40:00,140.48,140.82,140.4,140.76,19775.0,135.2157,135.5429,135.1387,135.4852,19775.0
2020-09-24 09:45:00,140.77,141.77,140.55,141.75,93700.0,135.4948,136.4573,135.2831,136.4381,93700.0
2020-09-24 09:50:00,141.83,142.13,141.65,141.84,58189.0,136.5151,136.8039,136.3418,136.5247,58189.0
2020-09-24 09:55:00,141.82,141.85,141.31,141.57,48000.0,136.5055,136.5343,136.0146,136.2648,48000.0
2020-09-24 10:00:00,141.63,142.52,141.63,142.28,67020.0,136.3226,137.1792,136.3226,136.9482,67020.0
2020-09-24 10:05:00,142.31,142.72,142.31,142.52,226355.0,136.9771,137.3717,136.9771,137.1792,226355.0
2020-09-24 10:10:00,142.51,142.55,142.24,142.4,64173.0,137.1696,137.2081,136.9097,137.0637,64173.0
2020-09-24 10:15:00,142.41,142.83,142.37,142.46,74757.0,137.0734,137.4776,137.0349,137.1215,74757.0
2020-09-24 10:20:00,142.43,142.43,141.7,141.74,70176.0,137.0926,137.0926,136.39,136.4285,70176.0
2020-09-24 10:25:00,141.76,141.88,141.56,141.57,76808.0,136.4477,136.5632,136.2552,136.2648,76808.0
2020-09-24 10:30:00,141.58,141.6,140.91,141.03,107944.0,136.2745,136.2937,135.6296,135.7451,107944.0
2020-09-24 10:35:00,141.05,141.14,140.74,140.74,63240.0,135.7643,135.851,135.4659,135.4659,63240.0
2020-09-24 10:40:00,140.73,141.23,140.68,140.8,61798.0,135.4563,135.9376,135.4082,135.5237,61798.0
2020-09-24 10:45:00,140.85,141.6,140.84,141.45,66681.0,135.5718,136.2937,135.5622,136.1493,66681.0
2020-09-24 10:50:00,141.4,141.77,141.26,141.73,40100.0,136.1012,136.4573,135.9665,136.4188,40100.0
2020-09-24 10:55:00,141.68,141.87,141.49,141.84,30695.0,136.3707,136.5536,136.1878,136.5247,30695.0
2020-09-24 11:00:00,141.79,141.98,141.65,141.67,26740.0,136.4766,136.6595,136.3418,136.3611,26740.0
2020-09-24 11:05:00,141.64,141.85,141.24,141.31,46539.0,136.3322,136.5343,135.9472,136.0146,46539.0
2020-09-24 11:10:00,141.32,141.83,141.29,141.83,20529.0,136.0242,136.5151,135.9953,136.5151,20529.0
2020-09-24 11:15:00,141.82,141.82,141.57,141.66,32240.0,136.5055,136.5055,136.2648,136.3515,32240.0
2020-09-24 11:20:00,141.67,142.26,141.59,142.17,15061.0,136.3611,136.929,136.2841,136.8424,15061.0
2020-09-24 11:25:00,142.17,142.39,142.12,142.13,23621.0,136.8424,137.0541,136.7942,136.8039,23621.0
2020-09-24 11:30:00,142.11,142.45,142.09,142.36,45454.0,136.7846,137.1119,136.7654,137.0252,45454.0
2020-09-24 11:35:00,142.35,142.46,142.28,142.38,58571.0,137.0156,137.1215,136.9482,137.0445,58571.0
2020-09-24 11:40:00,142.38,142.72,142.38,142.59,28685.0,137.0445,137.3717,137.0445,137.2466,28685.0
2020-09-24 11:45:00,142.53,142.56,142.06,142.28,34458.0,137.1889,137.2177,136.7365,136.9482,34458.0
2020-09-24 11:50:00,142.26,142.49,142.19,142.23,44975.0,136.929,137.1504,136.8616,136.9001,44975.0
2020-09-24 11:55:00,142.21,142.75,142.21,142.72,23069.0,136.8809,137.4006,136.8809,137.3717,23069.0
2020-09-24 12:00:00,142.76,142.97,142.71,142.97,23262.0,137.4102,137.6124,137.3621,137.6124,23262.0
2020-09-24 12:05:00,142.95,143.07,142.86,143.01,27434.0,137.5931,137.7086,137.5065,137.6509,27434.0
2020-09-24 12:10:00,143.03,143.04,142.83,142.87,22696.0,137.6701,137.6798,137.4776,137.5161,22696.0
2020-09-24 12:15:00,142.82,143.1,142.7,142.83,26206.0,137.468,137.7375,137.3525,137.4776,26206.0
2020-09-24 12:20:00,142.84,142.98,142.67,142.76,28951.0,137.4872,137.622,137.3236,137.4102,28951.0
2020-09-24 12:25:00,142.77,143.05,142.77,142.83,18627.0,137.4199,137.6894,137.4199,137.4776,18627.0
2020-09-24 12:30:00,142.84,142.85,142.36,142.38,14759.0,137.4872,137.4969,137.0252,137.0445,14759.0
2020-09-24 12:35:00,142.39,142.56,142.28,142.31,27896.0,137.0541,137.2177,136.9482,136.9771,27896.0
2020-09-24 12:40:00,142.26,142.5,142.2,142.49,12625.0,136.929,137.16,136.8712,137.1504,12625.0
2020-09-24 12:45:00,142.47,142.71,142.44,142.7,12229.0,137.1311,137.3621,137.1022,137.3525,12229.0
2020-09-24 12:50:00,142.72,142.76,142.56,142.68,9000.0,137.3717,137.4102,137.2177,137.3332,9000.0
2020-09-24 12:55:00,142.67,143.15,142.67,143.13,62152.0,137.3236,137.7856,137.3236,137.7664,62152.0
2020-09-24 13:00:00,143.12,143.28,143.08,143.27,75360.0,137.7568,137.9108,137.7183,137.9011,75360.0
2020-09-24 13:05:00,143.24,143.33,143.12,143.29,18424.0,137.8723,137.9589,137.7568,137.9204,18424.0
2020-09-24 13:10:00,143.32,143.55,143.32,143.48,25504.0,137.9493,138.1706,137.9493,138.1033,25504.0
2020-09-24 13:15:00,143.56,143.75,143.4,143.4,19157.0,138.1803,138.3631,138.0263,138.0263,19157.0
2020-09-24 13:20:00,143.42,143.7,143.42,143.62,13247.0,138.0455,138.315,138.0455,138.238,13247.0
2020-09-24 13:25:00,143.62,143.77,143.58,143.71,12102.0,138.238,138.3824,138.1995,138.3246,12102.0
2020-09-24 13:30:00,143.75,143.91,143.65,143.81,20908.0,138.3631,138.5171,138.2669,138.4209,20908.0
2020-09-24 13:35:00,143.78,143.9,143.68,143.89,40240.0,138.392,138.5075,138.2958,138.4979,40240.0
2020-09-24 13:40:00,143.89,144.02,143.81,143.97,34450.0,138.4979,138.623,138.4209,138.5749,34450.0
2020-09-24 13:45:00,143.97,144.06,143.87,143.87,32899.0,138.5749,138.6615,138.4786,138.4786,32899.0
2020-09-24 13:50:00,143.89,143.94,143.76,143.78,43199.0,138.4979,138.546,138.3728,138.392,43199.0
2020-09-24 13:55:00,143.76,143.76,143.37,143.44,18167.0,138.3728,138.3728,137.9974,138.0648,18167.0
2020-09-24 14:00:00,143.48,143.54,143.15,143.33,19804.0,138.1033,138.161,137.7856,137.9589,19804.0
2020-09-24 14:05:00,143.35,143.49,143.23,143.37,15026.0,137.9781,138.1129,137.8626,137.9974,15026.0
2020-09-24 14:10:00,143.35,143.4,143.24,143.3,15497.0,137.9781,138.0263,137.8723,137.93,15497.0
2020-09-24 14:15:00,143.31,143.54,142.92,142.94,58891.0,137.9396,138.161,137.5642,137.5835,58891.0
2020-09-24 14:20:00,142.92,142.95,142.72,142.81,39043.0,137.5642,137.5931,137.3717,137.4584,39043.0
2020-09-24 14:25:00,142.85,143.02,142.68,142.87,23262.0,137.4969,137.6605,137.3332,137.5161,23262.0
2020-09-24 14:30:00,142.9,143.14,142.83,143.1,18276.0,137.545,137.776,137.4776,137.7375,18276.0
2020-09-24 14:35:00,143.11,143.13,142.89,143.05,32874.0,137.7471,137.7664,137.5354,137.6894,32874.0
2020-09-24 14:40:00,143.13,143.35,143.02,143.27,11255.0,137.7664,137.9781,137.6605,137.9011,11255.0
2020-09-24 14:45:00,143.3,143.31,142.78,142.82,50833.0,137.93,137.9396,137.4295,137.468,50833.0
2020-09-24 14:50:00,142.76,142.93,142.51,142.56,37874.0,137.4102,137.5739,137.1696,137.2177,37874.0
2020-09-24 14:55:00,142.57,142.67,142.1,142.13,26241.0,137.2274,137.3236,136.775,136.8039,26241.0
2020-09-24 15:00:00,142.18,142.34,142.09,142.1,35921.0,136.852,137.006,136.7654,136.775,35921.0
2020-09-24 15:05:00,142.13,142.29,142.05,142.27,19292.0,136.8039,136.9579,136.7268,136.9386,19292.0
2020-09-24 15:10:00,142.22,142.47,142.13,142.41,45652.0,136.8905,137.1311,136.8039,137.0734,45652.0
2020-09-24 15:15:00,142.37,142.5,142.12,142.12,49755.0,137.0349,137.16,136.7942,136.7942,49755.0
2020-09-24 15:20:00,142.15,142.2,141.59,141.75,72327.0,136.8231,136.8712,136.2841,136.4381,72327.0
2020-09-24 15:25:00,141.73,141.88,141.57,141.78,49929.0,136.4188,136.5632,136.2648,136.467,49929.0
2020-09-24 15:30:00,141.77,141.82,141.46,141.75,264985.0,136.4573,136.5055,136.159,136.4381,264985.0
2020-09-24 15:35:00,141.7,142.1,141.49,142.09,73774.0,136.39,136.775,136.1878,136.7654,73774.0
2020-09-24 15:40:00,142.09,142.21,142.0,142.02,46775.0,136.7654,136.8809,136.6787,136.698,46775.0
2020-09-24 15:45:00,142.0,142.48,141.93,141.97,34949.0,136.6787,137.1407,136.6113,136.6498,34949.0
2020-09-24 15:50:00,141.95,142.23,141.89,142.23,51950.0,136.6306,136.9001,136.5728,136.9001,51950.0
2020-09-24 15:55:00,142.23,142.28,142.0,142.07,85438.0,136.9001,136.9482,136.6787,136.7461,85438.0
2020-09-25 09:30:00,142.03,142.12,141.67,141.96,152010.0,136.7076,136.7942,136.3611,136.6402,152010.0
2020-09-25 09:35:00,141.99,142.27,141.6,141.78,30314.0,136.6691,136.9386,136.2937,136.467,30314.0
2020-09-25 09:40:00,141.8,142.26,141.69,142.01,38872.0,136.4862,136.929,136.3803,136.6883,38872.0
2020-09-25 09:45:00,141.99,141.99,141.51,141.74,49339.0,136.6691,136.6691,136.2071,136.4285,49339.0
2020-09-25 09:50:00,141.73,141.94,141.52,141.76,32902.0,136.4188,136.621,136.2167,136.4477,32902.0
2020-09-25 09:55:00,141.8,142.08,141.6,142.04,32776.0,136.4862,136.7557,136.2937,136.7172,32776.0
2020-09-25 10:00:00,142.04,142.12,141.76,141.89,36962.0,136.7172,136.7942,136.4477,136.5728,36962.0
2020-09-25 10:05:00,141.87,141.93,141.47,141.59,36666.0,136.5536,136.6113,136.1686,136.2841,36666.0
2020-09-25 10:10:00,141.65,141.65,141.04,141.28,54923.0,136.3418,136.3418,135.7547,135.9857,54923.0
2020-09-25 10:15:00,141.25,141.77,141.18,141.66,59978.0,135.9568,136.4573,135.8895,136.3515,59978.0
2020-09-25 10:20:00,141.69,142.15,141.68,142.01,72982.0,136.3803,136.8231,136.3707,136.6883,72982.0
2020-09-25 10:25:00,142.0,142.18,141.95,142.09,17778.0,136.6787,136.852,136.6306,136.7654,17778.0
2020-09-25 10:30:00,142.1,142.12,141.88,141.96,26328.0,136.775,136.7942,136.5632,136.6402,26328.0
2020-09-25 10:35:00,141.88,142.3,141.86,142.29,40640.0,136.5632,136.9675,136.544,136.9579,40640.0
2020-09-25 10:40:00,142.32,142.53,142.11,142.35,50013.0,136.9867,137.1889,136.7846,137.0156,50013.0
2020-09-25 10:45:00,142.36,142.46,142.14,142.21,11639.0,137.0252,137.1215,136.8135,136.8809,11639.0
2020-09-25 10:50:00,142.23,142.52,142.18,142.47,8651.0,136.9001,137.1792,136.852,137.1311,8651.0
2020-09-25 10:55:00,142.42,142.42,142.23,142.26,13700.0,137.083,137.083,136.9001,136.929,13700.0
2020-09-25 11:00:00,142.28,142.4,142.0,142.03,33711.0,136.9482,137.0637,136.6787,136.7076,33711.0
2020-09-25 11:05:00,142.08,142.23,142.01,142.16,26780.0,136.7557,136.9001,136.6883,136.8327,26780.0
2020-09-25 11:10:00,142.14,142.49,142.05,142.41,20429.0,136.8135,137.1504,136.7268,137.0734,20429.0
2020-09-25 11:15:00,142.42,142.79,142.42,142.77,58540.0,137.083,137.4391,137.083,137.4199,58540.0
2020-09-25 11:20:00,142.75,142.75,142.6,142.64,11716.0,137.4006,137.4006,137.2562,137.2947,11716.0
2020-09-25 11:25:00,142.63,142.76,142.53,142.54,11152.0,137.2851,137.4102,137.1889,137.1985,11152.0
2020-09-25 11:30:00,142.56,142.69,142.49,142.68,15478.0,137.2177,137.3429,137.1504,137.3332,15478.0
2020-09-25 11:35:00,142.67,142.68,142.42,142.47,9427.0,137.3236,137.3332,137.083,137.1311,9427.0
2020-09-25 11:40:00,142.51,142.58,142.15,142.16,19335.0,137.1696,137.237,136.8231,136.8327,19335.0
2020-09-25 11:45:00,142.19,142.21,141.98,142.01,10167.0,136.8616,136.8809,136.6595,136.6883,10167.0
2020-09-25 11:50:00,142.01,142.23,141.98,142.16,55656.0,136.6883,136.9001,136.6595,136.8327,55656.0
2020-09-25 11:55:00,142.16,142.21,142.04,142.05,7942.0,136.8327,136.8809,136.7172,136.7268,7942.0
2020-09-25 12:00:00,142.05,142.28,142.05,142.28,13146.0,136.7268,136.9482,136.7268,136.9482,13146.0
2020-09-25 12:05:00,142.27,142.5,142.27,142.5,8050.0,136.9386,137.16,136.9386,137.16,8050.0
2020-09-25 12:10:00,142.46,142.56,142.45,142.56,5364.0,137.1215,137.2177,137.1119,137.2177,5364.0
2020-09-25 12:15:00,142.56,142.58,142.29,142.33,21058.0,137.2177,137.237,136.9579,136.9964,21058.0
2020-09-25 12:20:00,142.34,142.4,142.21,142.4,14512.0,137.006,137.0637,136.8809,137.0637,14512.0
2020-09-25 12:25:00,142.38,142.41,142.18,142.34,13233.0,137.0445,137.0734,136.852,137.006,13233.0
2020-09-25 12:30:00,142.38,142.39,142.22,142.34,18228.0,137.0445,137.0541,136.8905,137.006,18228.0
2020-09-25 12:35:00,142.34,142.48,142.29,142.46,8225.0,137.006,137.1407,136.9579,137.1215,8225.0
2020-09-25 12:40:00,142.48,142.56,142.45,142.52,8728.0,137.1407,137.2177,137.1119,137.1792,8728.0
2020-09-25 12:45:00,142.54,142.57,142.47,142.47,9660.0,137.1985,137.2274,137.1311,137.1311,9660.0
2020-09-25 12:50:00,142.47,142.63,142.46,142.61,10173.0,137.1311,137.2851,137.1215,137.2659,10173.0
2020-09-25 12:55:00,142.62,142.62,142.57,142.59,8128.0,137.2755,137.2755,137.2274,137.2466,8128.0
2020-09-25 13:00:00,142.61,142.76,142.51,142.68,25364.0,137.2659,137.4102,137.1696,137.3332,25364.0
2020-09-25 13:05:00,142.66,142.84,142.63,142.83,10696.0,137.314,137.4872,137.2851,137.4776,10696.0
2020-09-25 13:10:00,142.82,142.92,142.82,142.92,20662.0,137.468,137.5642,137.468,137.5642,20662.0
2020-09-25 13:15:00,142.92,142.98,142.82,142.82,27462.0,137.5642,137.622,137.468,137.468,27462.0
2020-09-25 13:20:00,142.83,142.96,142.79,142.81,18629.0,137.4776,137.6027,137.4391,137.4584,18629.0
2020-09-25 13:25:00,142.82,142.96,142.8,142.96,37974.0,137.468,137.6027,137.4487,137.6027,37974.0
2020-09-25 13:30:00,142.96,143.02,142.92,142.95,7676.0,137.6027,137.6605,137.5642,137.5931,7676.0
2020-09-25 13:35:00,142.95,143.01,142.85,142.88,11066.0,137.5931,137.6509,137.4969,137.5257,11066.0
2020-09-25 13:40:00,142.88,143.08,142.88,143.08,35210.0,137.5257,137.7183,137.5257,137.7183,35210.0
2020-09-25 13:45:00,143.09,143.13,143.06,143.09,15165.0,137.7279,137.7664,137.699,137.7279,15165.0
2020-09-25 13:50:00,143.12,143.19,143.1,143.15,12278.0,137.7568,137.8241,137.7375,137.7856,12278.0
2020-09-25 13:55:00,143.16,143.22,143.09,143.21,8779.0,137.7953,137.853,137.7279,137.8434,8779.0
2020-09-25 14:00:00,143.2,143.3,143.2,143.3,10531.0,137.8338,137.93,137.8338,137.93,10531.0
2020-09-25 14:05:00,143.31,143.42,143.28,143.37,11637.0,137.9396,138.0455,137.9108,137.9974,11637.0
2020-09-25 14:10:00,143.38,143.43,143.28,143.31,10195.0,138.007,138.0551,137.9108,137.9396,10195.0
2020-09-25 14:15:00,143.31,143.6,143.31,143.6,22441.0,137.9396,138.2188,137.9396,138.2188,22441.0
2020-09-25 14:20:00,143.63,143.69,143.49,143.67,12884.0,138.2476,138.3054,138.1129,138.2861,12884.0
2020-09-25 14:25:00,143.67,143.74,143.62,143.69,13408.0,138.2861,138.3535,138.238,138.3054,13408.0
2020-09-25 14:30:00,143.7,143.7,143.49,143.51,14031.0,138.315,138.315,138.1129,138.1321,14031.0
2020-09-25 14:35:00,143.54,143.65,143.53,143.61,5778.0,138.161,138.2669,138.1514,138.2284,5778.0
2020-09-25 14:40:00,143.6,143.65,143.45,143.51,12688.0,138.2188,138.2669,138.0744,138.1321,12688.0
2020-09-25 14:45:00,143.52,143.62,143.52,143.55,22422.0,138.1418,138.238,138.1418,138.1706,22422.0
2020-09-25 14:50:00,143.56,143.75,143.56,143.75,24401.0,138.1803,138.3631,138.1803,138.3631,24401.0
2020-09-25 14:55:00,143.74,143.77,143.65,143.76,11291.0,138.3535,138.3824,138.2669,138.3728,11291.0
2020-09-25 15:00:00,143.7,143.96,143.69,143.93,22061.0,138.315,138.5653,138.3054,138.5364,22061.0
2020-09-25 15:05:00,143.93,144.1,143.9,144.1,19520.0,138.5364,138.7,138.5075,138.7,19520.0
2020-09-25 15:10:00,144.07,144.22,144.0,144.05,22707.0,138.6712,138.8155,138.6038,138.6519,22707.0
2020-09-25 15:15:00,144.06,144.32,144.06,144.31,20123.0,138.6615,138.9118,138.6615,138.9022,20123.0
2020-09-25 15:20:00,144.31,144.41,144.25,144.27,32342.0,138.9022,138.9984,138.8444,138.8637,32342.0
2020-09-25 15:25:00,144.28,144.31,144.15,144.24,32742.0,138.8733,138.9022,138.7482,138.8348,32742.0
2020-09-25 15:30:00,144.21,144.26,143.89,143.92,47752.0,138.8059,138.854,138.4979,138.5268,47752.0
2020-09-25 15:35:00,143.93,144.05,143.8,143.81,34229.0,138.5364,138.6519,138.4113,138.4209,34229.0
2020-09-25 15:40:00,143.82,143.97,143.8,143.97,24157.0,138.4305,138.5749,138.4113,138.5749,24157.0
2020-09-25 15:45:00,143.96,144.09,143.85,144.09,22365.0,138.5653,138.6904,138.4594,138.6904,22365.0
2020-09-25 15:50:00,144.05,144.06,143.83,143.98,53709.0,138.6519,138.6615,138.4401,138.5845,53709.0
2020-09-25 15:55:00,143.97,144.07,143.89,143.89,97861.0,138.5749,138.6712,138.4979,138.4979,97861.0
2020-09-28 09:30:00,145.84,146.0,145.64,145.64,60176.0,140.3748,140.5288,140.1823,140.1823,60176.0
2020-09-28 09:35:00,145.67,145.91,145.63,145.85,77230.0,140.2112,140.4422,140.1727,140.3844,77230.0
2020-09-28 09:40:00,145.86,146.0,145.54,145.54,38168.0,140.3941,140.5288,140.0861,140.0861,38168.0
2020-09-28 09:45:00,145.54,145.72,145.37,145.43,39491.0,140.0861,140.2593,139.9224,139.9802,39491.0
2020-09-28 09:50:00,145.39,145.5,145.22,145.32,25370.0,139.9417,140.0476,139.7781,139.8743,25370.0
2020-09-28 09:55:00,145.35,145.68,145.33,145.68,18939.0,139.9032,140.2208,139.8839,140.2208,18939.0
2020-09-28 10:00:00,145.68,146.0,145.61,145.99,100101.0,140.2208,140.5288,140.1534,140.5192,100101.0
2020-09-28 10:05:00,145.97,146.03,145.75,145.78,35938.0,140.5,140.5577,140.2882,140.3171,35938.0
2020-09-28 10:10:00,145.81,146.12,145.75,146.12,22803.0,140.3459,140.6443,140.2882,140.6443,22803.0
2020-09-28 10:15:00,146.16,146.32,146.14,146.28,31378.0,140.6828,140.8368,140.6636,140.7983,31378.0
2020-09-28 10:20:00,146.26,146.59,146.23,146.47,35066.0,140.7791,141.0967,140.7502,140.9812,35066.0
2020-09-28 10:25:00,146.5,146.58,146.35,146.36,42738.0,141.0101,141.0871,140.8657,140.8753,42738.0
2020-09-28 10:30:00,146.27,146.59,146.25,146.53,19171.0,140.7887,141.0967,140.7695,141.039,19171.0
2020-09-28 10:35:00,146.56,146.58,146.28,146.31,13554.0,141.0678,141.0871,140.7983,140.8272,13554.0
2020-09-28 10:40:00,146.31,146.44,146.26,146.37,15901.0,140.8272,140.9523,140.7791,140.885,15901.0
2020-09-28 10:45:00,146.36,146.44,146.06,146.32,24491.0,140.8753,140.9523,140.5866,140.8368,24491.0
2020-09-28 10:50:00,146.34,146.35,146.03,146.07,14770.0,140.8561,140.8657,140.5577,140.5962,14770.0
2020-09-28 10:55:00,146.04,146.13,145.98,146.05,11121.0,140.5673,140.654,140.5096,140.577,11121.0
2020-09-28 11:00:00,146.14,146.32,146.06,146.13,24914.0,140.6636,140.8368,140.5866,140.654,24914.0
2020-09-28 11:05:00,146.18,146.36,146.12,146.33,10824.0,140.7021,140.8753,140.6443,140.8465,10824.0
2020-09-28 11:10:00,146.34,146.45,146.24,146.45,20191.0,140.8561,140.962,140.7598,140.962,20191.0
2020-09-28 11:15:00,146.48,146.5,146.34,146.42,24140.0,140.9908,141.0101,140.8561,140.9331,24140.0
2020-09-28 11:20:00,146.43,146.52,146.25,146.52,18256.0,140.9427,141.0293,140.7695,141.0293,18256.0
2020-09-28 11:25:00,146.53,146.54,146.33,146.47,24313.0,141.039,141.0486,140.8465,140.9812,24313.0
2020-09-28 11:30:00,146.45,146.6,146.4,146.52,19798.0,140.962,141.1063,140.9138,141.0293,19798.0
2020-09-28 11:35:00,146.47,146.81,146.47,146.8,11988.0,140.9812,141.3085,140.9812,141.2988,11988.0
2020-09-28 11:40:00,146.78,146.79,146.54,146.64,16955.0,141.2796,141.2892,141.0486,141.1448,16955.0
2020-09-28 11:45:00,146.63,146.64,146.46,146.51,30894.0,141.1352,141.1448,140.9716,141.0197,30894.0
2020-09-28 11:50:00,146.49,146.54,146.42,146.46,22536.0,141.0005,141.0486,140.9331,140.9716,22536.0
2020-09-28 11:55:00,146.47,146.47,146.29,146.39,14834.0,140.9812,140.9812,140.808,140.9042,14834.0
2020-09-28 12:00:00,146.4,146.4,146.13,146.23,19612.0,140.9138,140.9138,140.654,140.7502,19612.0
2020-09-28 12:05:00,146.23,146.36,146.2,146.36,9503.0,140.7502,140.8753,140.7213,140.8753,9503.0
2020-09-28 12:10:00,146.35,146.38,146.27,146.36,10151.0,140.8657,140.8946,140.7887,140.8753,10151.0
2020-09-28 12:15:00,146.34,146.39,146.04,146.1,20254.0,140.8561,140.9042,140.5673,140.6251,20254.0
2020-09-28 12:20:00,146.1,146.21,146.04,146.17,14942.0,140.6251,140.731,140.5673,140.6925,14942.0
2020-09-28 12:25:00,146.16,146.19,146.1,146.19,15075.0,140.6828,140.7117,140.6251,140.7117,15075.0
2020-09-28 12:30:00,146.21,146.3,146.1,146.29,17975.0,140.731,140.8176,140.6251,140.808,17975.0
2020-09-28 12:35:00,146.29,146.33,146.24,146.26,12742.0,140.808,140.8465,140.7598,140.7791,12742.0
2020-09-28 12:40:00,146.33,146.38,146.29,146.33,8876.0,140.8465,140.8946,140.808,140.8465,8876.0
2020-09-28 12:45:00,146.37,146.5,146.37,146.48,7952.0,140.885,141.0101,140.885,140.9908,7952.0
2020-09-28 12:50:00,146.47,146.63,146.47,146.61,9417.0,140.9812,141.1352,140.9812,141.116,9417.0
2020-09-28 12:55:00,146.65,146.66,146.58,146.65,10834.0,141.1545,141.1641,141.0871,141.1545,10834.0
2020-09-28 13:00:00,146.67,146.67,146.56,146.59,15685.0,141.1737,141.1737,141.0678,141.0967,15685.0
2020-09-28 13:05:00,146.59,146.66,146.56,146.61,12013.0,141.0967,141.1641,141.0678,141.116,12013.0
2020-09-28 13:10:00,146.63,146.65,146.56,146.65,11906.0,141.1352,141.1545,141.0678,141.1545,11906.0
2020-09-28 13:15:00,146.66,146.77,146.66,146.75,7496.0,141.1641,141.27,141.1641,141.2507,7496.0
2020-09-28 13:20:00,146.74,146.92,146.74,146.91,11379.0,141.2411,141.4144,141.2411,141.4047,11379.0
2020-09-28 13:25:00,146.91,146.92,146.83,146.84,11864.0,141.4047,141.4144,141.3277,141.3374,11864.0
2020-09-28 13:30:00,146.85,147.03,146.85,147.03,22824.0,141.347,141.5202,141.347,141.5202,22824.0
2020-09-28 13:35:00,147.02,147.04,146.93,146.99,9299.0,141.5106,141.5299,141.424,141.4817,9299.0
2020-09-28 13:40:00,146.98,147.05,146.86,146.87,7035.0,141.4721,141.5395,141.3566,141.3662,7035.0
2020-09-28 13:45:00,146.91,146.92,146.83,146.91,11247.0,141.4047,141.4144,141.3277,141.4047,11247.0
2020-09-28 13:50:00,146.95,146.96,146.87,146.91,18074.0,141.4432,141.4529,141.3662,141.4047,18074.0
2020-09-28 13:55:00,146.92,147.03,146.91,146.97,8697.0,141.4144,141.5202,141.4047,141.4625,8697.0
2020-09-28 14:00:00,147.0,147.0,146.8,146.87,22309.0,141.4914,141.4914,141.2988,141.3662,22309.0
2020-09-28 14:05:00,146.87,146.99,146.87,146.95,15982.0,141.3662,141.4817,141.3662,141.4432,15982.0
2020-09-28 14:10:00,146.95,147.12,146.94,147.07,27915.0,141.4432,141.6069,141.4336,141.5587,27915.0
2020-09-28 14:15:00,147.1,147.19,147.09,147.11,10751.0,141.5876,141.6742,141.578,141.5972,10751.0
2020-09-28 14:20:00,147.1,147.1,146.89,146.91,19709.0,141.5876,141.5876,141.3855,141.4047,19709.0
2020-09-28 14:25:00,146.9,147.05,146.88,147.03,15538.0,141.3951,141.5395,141.3759,141.5202,15538.0
2020-09-28 14:30:00,147.03,147.13,147.0,147.07,9363.0,141.5202,141.6165,141.4914,141.5587,9363.0
2020-09-28 14:35:00,147.08,147.09,146.97,147.05,5890.0,141.5684,141.578,141.4625,141.5395,5890.0
2020-09-28 14:40:00,147.09,147.19,147.01,147.12,19654.0,141.578,141.6742,141.501,141.6069,19654.0
2020-09-28 14:45:00,147.11,147.21,147.11,147.14,15542.0,141.5972,141.6935,141.5972,141.6261,15542.0
2020-09-28 14:50:00,147.14,147.2,147.14,147.16,7033.0,141.6261,141.6839,141.6261,141.6454,7033.0
2020-09-28 14:55:00,147.16,147.18,147.06,147.11,30144.0,141.6454,141.6646,141.5491,141.5972,30144.0
2020-09-28 15:00:00,147.1,147.15,146.96,147.11,22608.0,141.5876,141.6357,141.4529,141.5972,22608.0
2020-09-28 15:05:00,147.1,147.19,146.96,146.99,17158.0,141.5876,141.6742,141.4529,141.4817,17158.0
2020-09-28 15:10:00,147.0,147.06,146.91,147.05,27815.0,141.4914,141.5491,141.4047,141.5395,27815.0
2020-09-28 15:15:00,147.06,147.19,146.95,147.08,44471.0,141.5491,141.6742,141.4432,141.5684,44471.0
2020-09-28 15:20:00,147.1,147.14,147.06,147.08,12809.0,141.5876,141.6261,141.5491,141.5684,12809.0
2020-09-28 15:25:00,147.11,147.27,147.1,147.25,144300.0,141.5972,141.7512,141.5876,141.732,144300.0
2020-09-28 15:30:00,147.25,147.26,146.8,146.92,81231.0,141.732,141.7416,141.2988,141.4144,81231.0
2020-09-28 15:35:00,146.93,147.03,146.9,146.96,83393.0,141.424,141.5202,141.3951,141.4529,83393.0
2020-09-28 15:40:00,146.95,147.14,146.9,147.13,61389.0,141.4432,141.6261,141.3951,141.6165,61389.0
2020-09-28 15:45:00,147.13,147.15,146.92,146.92,63870.0,141.6165,141.6357,141.4144,141.4144,63870.0
2020-09-28 15:50:00,146.9,147.0,146.82,146.89,95532.0,141.3951,141.4914,141.3181,141.3855,95532.0
2020-09-28 15:55:00,146.9,146.95,146.71,146.95,81579.0,141.3951,141.4432,141.2122,141.4432,81579.0
2020-09-29 09:30:00,146.87,146.96,146.64,146.89,67660.0,141.3662,141.4529,141.1448,141.3855,67660.0
2020-09-29 09:35:00,146.9,146.93,146.68,146.79,52472.0,141.3951,141.424,141.1833,141.2892,52472.0
2020-09-29 09:40:00,146.81,146.85,146.25,146.31,47836.0,141.3085,141.347,140.7695,140.8272,47836.0
2020-09-29 09:45:00,146.31,146.62,146.29,146.45,56377.0,140.8272,141.1256,140.808,140.962,56377.0
2020-09-29 09:50:00,146.43,146.56,146.21,146.29,34166.0,140.9427,141.0678,140.731,140.808,34166.0
2020-09-29 09:55:00,146.29,146.45,146.22,146.29,26638.0,140.808,140.962,140.7406,140.808,26638.0
2020-09-29 10:00:00,146.31,146.59,146.17,146.58,48411.0,140.8272,141.0967,140.6925,141.0871,48411.0
2020-09-29 10:05:00,146.57,146.74,146.57,146.73,27515.0,141.0775,141.2411,141.0775,141.2315,27515.0
2020-09-29 10:10:00,146.76,146.88,146.7,146.71,25631.0,141.2603,141.3759,141.2026,141.2122,25631.0
2020-09-29 10:15:00,146.71,146.8,146.67,146.73,40720.0,141.2122,141.2988,141.1737,141.2315,40720.0
2020-09-29 10:20:00,146.72,146.77,146.61,146.67,54594.0,141.2218,141.27,141.116,141.1737,54594.0
2020-09-29 10:25:00,146.67,146.73,146.53,146.54,50856.0,141.1737,141.2315,141.039,141.0486,50856.0
2020-09-29 10:30:00,146.55,146.61,146.25,146.3,47128.0,141.0582,141.116,140.7695,140.8176,47128.0
2020-09-29 10:35:00,146.29,146.3,146.09,146.18,31769.0,140.808,140.8176,140.6155,140.7021,31769.0
2020-09-29 10:40:00,146.18,146.24,146.06,146.18,37670.0,140.7021,140.7598,140.5866,140.7021,37670.0
2020-09-29 10:45:00,146.15,146.21,145.93,146.21,50526.0,140.6732,140.731,140.4615,140.731,50526.0
2020-09-29 10:50:00,146.23,146.34,146.1,146.23,37896.0,140.7502,140.8561,140.6251,140.7502,37896.0
2020-09-29 10:55:00,146.23,146.31,146.16,146.17,33897.0,140.7502,140.8272,140.6828,140.6925,33897.0
2020-09-29 11:00:00,146.18,146.21,145.92,146.08,46088.0,140.7021,140.731,140.4518,140.6058,46088.0
2020-09-29 11:05:00,146.04,146.19,145.99,146.0,22305.0,140.5673,140.7117,140.5192,140.5288,22305.0
2020-09-29 11:10:00,146.0,146.13,146.0,146.03,16141.0,140.5288,140.654,140.5288,140.5577,16141.0
2020-09-29 11:15:00,146.05,146.23,146.05,146.21,12520.0,140.577,140.7502,140.577,140.731,12520.0
2020-09-29 11:20:00,146.19,146.46,146.16,146.42,13324.0,140.7117,140.9716,140.6828,140.9331,13324.0
2020-09-29 11:25:00,146.44,146.46,146.3,146.3,12962.0,140.9523,140.9716,140.8176,140.8176,12962.0
2020-09-29 11:30:00,146.27,146.35,146.25,146.26,12758.0,140.7887,140.8657,140.7695,140.7791,12758.0
2020-09-29 11:35:00,146.27,146.39,146.26,146.34,29207.0,140.7887,140.9042,140.7791,140.8561,29207.0
2020-09-29 11:40:00,146.33,146.33,145.85,145.91,30293.0,140.8465,140.8465,140.3844,140.4422,30293.0
2020-09-29 11:45:00,145.91,145.95,145.7,145.74,56586.0,140.4422,140.4807,140.2401,140.2786,56586.0
2020-09-29 11:50:00,145.73,145.87,145.73,145.86,31200.0,140.2689,140.4037,140.2689,140.3941,31200.0
2020-09-29 11:55:00,145.85,146.01,145.83,145.89,16682.0,140.3844,140.5385,140.3652,140.423,16682.0
2020-09-29 12:00:00,145.89,145.97,145.75,145.76,17890.0,140.423,140.5,140.2882,140.2978,17890.0
2020-09-29 12:05:00,145.76,145.96,145.69,145.96,15261.0,140.2978,140.4903,140.2304,140.4903,15261.0
2020-09-29 12:10:00,145.92,145.93,145.83,145.84,20690.0,140.4518,140.4615,140.3652,140.3748,20690.0
2020-09-29 12:15:00,145.84,145.98,145.83,145.96,13923.0,140.3748,140.5096,140.3652,140.4903,13923.0
2020-09-29 12:20:00,145.94,145.98,145.79,145.8,21023.0,140.4711,140.5096,140.3267,140.3363,21023.0
2020-09-29 12:25:00,145.8,145.98,145.79,145.92,8065.0,140.3363,140.5096,140.3267,140.4518,8065.0
2020-09-29 12:30:00,145.89,145.97,145.85,145.92,9018.0,140.423,140.5,140.3844,140.4518,9018.0
2020-09-29 12:35:00,145.92,146.04,145.92,146.03,12344.0,140.4518,140.5673,140.4518,140.5577,12344.0
2020-09-29 12:40:00,146.02,146.05,145.96,145.97,15539.0,140.5481,140.577,140.4903,140.5,15539.0
2020-09-29 12:45:00,145.94,146.04,145.92,146.04,11292.0,140.4711,140.5673,140.4518,140.5673,11292.0
2020-09-29 12:50:00,146.05,146.07,145.97,146.06,12021.0,140.577,140.5962,140.5,140.5866,12021.0
2020-09-29 12:55:00,146.07,146.16,146.05,146.11,17585.0,140.5962,140.6828,140.577,140.6347,17585.0
2020-09-29 13:00:00,146.14,146.14,146.01,146.07,14112.0,140.6636,140.6636,140.5385,140.5962,14112.0
2020-09-29 13:05:00,146.07,146.11,145.86,145.91,101401.0,140.5962,140.6347,140.3941,140.4422,101401.0
2020-09-29 13:10:00,145.93,145.96,145.84,145.88,23075.0,140.4615,140.4903,140.3748,140.4133,23075.0
2020-09-29 13:15:00,145.89,146.07,145.85,146.06,20203.0,140.423,140.5962,140.3844,140.5866,20203.0
2020-09-29 13:20:00,146.05,146.14,146.05,146.1,11052.0,140.577,140.6636,140.577,140.6251,11052.0
2020-09-29 13:25:00,146.12,146.31,146.1,146.31,42359.0,140.6443,140.8272,140.6251,140.8272,42359.0
2020-09-29 13:30:00,146.32,146.37,146.3,146.32,15223.0,140.8368,140.885,140.8176,140.8368,15223.0
2020-09-29 13:35:00,146.33,146.35,146.29,146.3,11221.0,140.8465,140.8657,140.808,140.8176,11221.0
2020-09-29 13:40:00,146.32,146.34,146.27,146.31,7589.0,140.8368,140.8561,140.7887,140.8272,7589.0
2020-09-29 13:45:00,146.33,146.35,146.29,146.29,9165.0,140.8465,140.8657,140.808,140.808,9165.0
2020-09-29 13:50:00,146.3,146.6,146.3,146.5,51059.0,140.8176,141.1063,140.8176,141.0101,51059.0
2020-09-29 13:55:00,146.5,146.51,146.42,146.48,11061.0,141.0101,141.0197,140.9331,140.9908,11061.0
2020-09-29 14:00:00,146.47,146.49,146.35,146.39,20147.0,140.9812,141.0005,140.8657,140.9042,20147.0
2020-09-29 14:05:00,146.38,146.41,146.28,146.35,9705.0,140.8946,140.9235,140.7983,140.8657,9705.0
2020-09-29 14:10:00,146.34,146.4,146.24,146.28,13990.0,140.8561,140.9138,140.7598,140.7983,13990.0
2020-09-29 14:15:00,146.27,146.41,146.21,146.41,12487.0,140.7887,140.9235,140.731,140.9235,12487.0
2020-09-29 14:20:00,146.39,146.41,146.29,146.3,11804.0,140.9042,140.9235,140.808,140.8176,11804.0
2020-09-29 14:25:00,146.28,146.5,146.28,146.47,29819.0,140.7983,141.0101,140.7983,140.9812,29819.0
2020-09-29 14:30:00,146.47,146.62,146.47,146.55,42221.0,140.9812,141.1256,140.9812,141.0582,42221.0
2020-09-29 14:35:00,146.55,146.55,146.46,146.53,25355.0,141.0582,141.0582,140.9716,141.039,25355.0
2020-09-29 14:40:00,146.54,146.54,146.42,146.5,9730.0,141.0486,141.0486,140.9331,141.0101,9730.0
2020-09-29 14:45:00,146.47,146.52,146.4,146.43,36123.0,140.9812,141.0293,140.9138,140.9427,36123.0
2020-09-29 14:50:00,146.4,146.52,146.34,146.36,35416.0,140.9138,141.0293,140.8561,140.8753,35416.0
2020-09-29 14:55:00,146.39,146.41,146.3,146.32,7414.0,140.9042,140.9235,140.8176,140.8368,7414.0
2020-09-29 15:00:00,146.39,146.39,146.24,146.36,18876.0,140.9042,140.9042,140.7598,140.8753,18876.0
2020-09-29 15:05:00,146.36,146.38,146.25,146.35,21383.0,140.8753,140.8946,140.7695,140.8657,21383.0
2020-09-29 15:10:00,146.36,146.42,146.29,146.38,18338.0,140.8753,140.9331,140.808,140.8946,18338.0
2020-09-29 15:15:00,146.34,146.54,146.3,146.47,39284.0,140.8561,141.0486,140.8176,140.9812,39284.0
2020-09-29 15:20:00,146.46,146.46,146.16,146.28,22585.0,140.9716,140.9716,140.6828,140.7983,22585.0
2020-09-29 15:25:00,146.25,146.33,146.11,146.19,17261.0,140.7695,140.8465,140.6347,140.7117,17261.0
2020-09-29 15:30:00,146.19,146.25,146.14,146.22,30975.0,140.7117,140.7695,140.6636,140.7406,30975.0
2020-09-29 15:35:00,146.23,146.24,145.9,145.95,26512.0,140.7502,140.7598,140.4326,140.4807,26512.0
2020-09-29 15:40:00,145.95,145.98,145.87,145.91,21002.0,140.4807,140.5096,140.4037,140.4422,21002.0
2020-09-29 15:45:00,145.92,146.2,145.91,146.17,33770.0,140.4518,140.7213,140.4422,140.6925,33770.0
2020-09-29 15:50:00,146.16,146.22,145.94,146.05,65552.0,140.6828,140.7406,140.4711,140.577,65552.0
2020-09-29 15:55:00,146.03,146.09,145.76,145.78,221609.0,140.5577,140.6155,140.2978,140.3171,221609.0
2020-09-30 09:30:00,146.28,146.93,146.23,146.83,39365.0,140.7983,141.424,140.7502,141.3277,39365.0
2020-09-30 09:35:00,146.88,146.89,146.58,146.83,27363.0,141.3759,141.3855,141.0871,141.3277,27363.0
2020-09-30 09:40:00,146.85,146.92,146.72,146.88,25091.0,141.347,141.4144,141.2218,141.3759,25091.0
2020-09-30 09:45:00,146.84,147.02,146.72,146.96,33426.0,141.3374,141.5106,141.2218,141.4529,33426.0
2020-09-30 09:50:00,146.94,147.18,146.93,147.18,29344.0,141.4336,141.6646,141.424,141.6646,29344.0
2020-09-30 09:55:00,147.24,147.46,147.16,147.37,36837.0,141.7224,141.9341,141.6454,141.8475,36837.0
2020-09-30 10:00:00,147.38,147.72,147.33,147.71,50451.0,141.8571,142.1844,141.809,142.1747,50451.0
2020-09-30 10:05:00,147.66,147.8,147.6,147.68,34712.0,142.1266,142.2614,142.0689,142.1459,34712.0
2020-09-30 10:10:00,147.78,147.8,147.61,147.61,24233.0,142.2421,142.2614,142.0785,142.0785,24233.0
2020-09-30 10:15:00,147.63,147.86,147.58,147.69,35042.0,142.0977,142.3191,142.0496,142.1555,35042.0
2020-09-30 10:20:00,147.68,147.97,147.67,147.97,29320.0,142.1459,142.425,142.1362,142.425,29320.0
2020-09-30 10:25:00,147.96,148.05,147.82,147.88,42697.0,142.4154,142.502,142.2806,142.3384,42697.0
2020-09-30 10:30:00,147.93,148.08,147.85,148.02,38034.0,142.3865,142.5309,142.3095,142.4731,38034.0
2020-09-30 10:35:00,148.03,148.17,147.93,148.06,52266.0,142.4828,142.6175,142.3865,142.5116,52266.0
2020-09-30 10:40:00,148.09,148.31,147.93,148.1,64267.0,142.5405,142.7523,142.3865,142.5501,64267.0
2020-09-30 10:45:00,148.1,148.26,148.03,148.1,44220.0,142.5501,142.7041,142.4828,142.5501,44220.0
2020-09-30 10:50:00,148.11,148.14,147.99,148.02,47896.0,142.5598,142.5886,142.4443,142.4731,47896.0
2020-09-30 10:55:00,148.05,148.12,147.84,147.84,28198.0,142.502,142.5694,142.2999,142.2999,28198.0
2020-09-30 11:00:00,147.86,147.91,147.7,147.71,95664.0,142.3191,142.3673,142.1651,142.1747,95664.0
2020-09-30 11:05:00,147.71,147.9,147.7,147.86,26618.0,142.1747,142.3576,142.1651,142.3191,26618.0
2020-09-30 11:10:00,147.88,148.09,147.88,148.06,14110.0,142.3384,142.5405,142.3384,142.5116,14110.0
2020-09-30 11:15:00,148.06,148.12,147.97,148.09,29151.0,142.5116,142.5694,142.425,142.5405,29151.0
2020-09-30 11:20:00,148.08,148.15,147.99,148.06,36044.0,142.5309,142.5983,142.4443,142.5116,36044.0
2020-09-30 11:25:00,148.07,148.3,148.07,148.22,37481.0,142.5213,142.7426,142.5213,142.6656,37481.0
2020-09-30 11:30:00,148.2,148.31,148.03,148.09,20784.0,142.6464,142.7523,142.4828,142.5405,20784.0
2020-09-30 11:35:00,148.09,148.19,148.06,148.11,11131.0,142.5405,142.6368,142.5116,142.5598,11131.0
2020-09-30 11:40:00,148.13,148.2,147.96,148.17,24682.0,142.579,142.6464,142.4154,142.6175,24682.0
2020-09-30 11:45:00,148.17,148.31,148.16,148.31,34459.0,142.6175,142.7523,142.6079,142.7523,34459.0
2020-09-30 11:50:00,148.3,148.31,148.13,148.18,22195.0,142.7426,142.7523,142.579,142.6271,22195.0
2020-09-30 11:55:00,148.18,148.22,148.16,148.17,38859.0,142.6271,142.6656,142.6079,142.6175,38859.0
2020-09-30 12:00:00,148.18,148.37,148.18,148.34,18948.0,142.6271,142.81,142.6271,142.7811,18948.0
2020-09-30 12:05:00,148.32,148.33,148.28,148.33,19471.0,142.7619,142.7715,142.7234,142.7715,19471.0
2020-09-30 12:10:00,148.33,148.38,148.3,148.35,19847.0,142.7715,142.8196,142.7426,142.7908,19847.0
2020-09-30 12:15:00,148.35,148.38,148.31,148.31,10679.0,142.7908,142.8196,142.7523,142.7523,10679.0
2020-09-30 12:20:00,148.3,148.44,148.29,148.42,24417.0,142.7426,142.8774,142.733,142.8581,24417.0
2020-09-30 12:25:00,148.41,148.41,148.28,148.28,22234.0,142.8485,142.8485,142.7234,142.7234,22234.0
2020-09-30 12:30:00,148.27,148.39,148.26,148.28,90687.0,142.7138,142.8293,142.7041,142.7234,90687.0
2020-09-30 12:35:00,148.3,148.3,148.09,148.16,25903.0,142.7426,142.7426,142.5405,142.6079,25903.0
2020-09-30 12:40:00,148.16,148.18,148.02,148.07,16242.0,142.6079,142.6271,142.4731,142.5213,16242.0
2020-09-30 12:45:00,148.09,148.16,148.06,148.14,12285.0,142.5405,142.6079,142.5116,142.5886,12285.0
2020-09-30 12:50:00,148.13,148.22,148.06,148.08,24368.0,142.579,142.6656,142.5116,142.5309,24368.0
2020-09-30 12:55:00,148.09,148.19,148.09,148.18,26761.0,142.5405,142.6368,142.5405,142.6271,26761.0
2020-09-30 13:00:00,148.19,148.2,147.85,147.86,53770.0,142.6368,142.6464,142.3095,142.3191,53770.0
2020-09-30 13:05:00,147.85,147.93,147.72,147.79,16713.0,142.3095,142.3865,142.1844,142.2518,16713.0
2020-09-30 13:10:00,147.79,147.87,147.75,147.81,22423.0,142.2518,142.3288,142.2132,142.271,22423.0
2020-09-30 13:15:00,147.82,147.98,147.8,147.97,14660.0,142.2806,142.4346,142.2614,142.425,14660.0
2020-09-30 13:20:00,147.96,147.99,147.83,147.99,14674.0,142.4154,142.4443,142.2903,142.4443,14674.0
2020-09-30 13:25:00,147.99,148.11,147.98,148.11,12697.0,142.4443,142.5598,142.4346,142.5598,12697.0
2020-09-30 13:30:00,148.12,148.32,148.1,148.32,49750.0,142.5694,142.7619,142.5501,142.7619,49750.0
2020-09-30 13:35:00,148.31,148.39,148.29,148.34,31280.0,142.7523,142.8293,142.733,142.7811,31280.0
2020-09-30 13:40:00,148.36,148.41,148.33,148.36,26750.0,142.8004,142.8485,142.7715,142.8004,26750.0
2020-09-30 13:45:00,148.35,148.4,148.27,148.39,25830.0,142.7908,142.8389,142.7138,142.8293,25830.0
2020-09-30 13:50:00,148.41,148.43,148.36,148.42,14423.0,142.8485,142.8678,142.8004,142.8581,14423.0
2020-09-30 13:55:00,148.42,148.44,148.34,148.43,15539.0,142.8581,142.8774,142.7811,142.8678,15539.0
2020-09-30 14:00:00,148.43,148.56,148.39,148.53,30371.0,142.8678,142.9929,142.8293,142.964,30371.0
2020-09-30 14:05:00,148.54,148.72,148.5,148.7,12943.0,142.9736,143.1469,142.9351,143.1276,12943.0
2020-09-30 14:10:00,148.71,148.72,148.59,148.59,30609.0,143.1373,143.1469,143.0218,143.0218,30609.0
2020-09-30 14:15:00,148.59,148.63,148.42,148.42,31394.0,143.0218,143.0603,142.8581,142.8581,31394.0
2020-09-30 14:20:00,148.42,148.56,147.82,147.88,115439.0,142.8581,142.9929,142.2806,142.3384,115439.0
2020-09-30 14:25:00,147.87,147.89,147.42,147.79,46784.0,142.3288,142.348,141.8956,142.2518,46784.0
2020-09-30 14:30:00,147.78,147.78,147.54,147.58,82414.0,142.2421,142.2421,142.0111,142.0496,82414.0
2020-09-30 14:35:00,147.6,147.66,147.28,147.28,39033.0,142.0689,142.1266,141.7609,141.7609,39033.0
2020-09-30 14:40:00,147.3,147.39,147.05,147.18,33590.0,141.7801,141.8667,141.5395,141.6646,33590.0
2020-09-30 14:45:00,147.15,147.17,146.62,146.71,54747.0,141.6357,141.655,141.1256,141.2122,54747.0
2020-09-30 14:50:00,146.71,147.02,146.62,146.86,28746.0,141.2122,141.5106,141.1256,141.3566,28746.0
2020-09-30 14:55:00,146.83,147.46,146.8,147.39,67641.0,141.3277,141.9341,141.2988,141.8667,67641.0
2020-09-30 15:00:00,147.37,147.46,147.14,147.17,16892.0,141.8475,141.9341,141.6261,141.655,16892.0
2020-09-30 15:05:00,147.19,147.48,147.19,147.35,8786.0,141.6742,141.9534,141.6742,141.8282,8786.0
2020-09-30 15:10:00,147.35,147.42,146.73,146.75,112920.0,141.8282,141.8956,141.2315,141.2507,112920.0
2020-09-30 15:15:00,146.74,146.74,146.29,146.35,447280.0,141.2411,141.2411,140.808,140.8657,447280.0
2020-09-30 15:20:00,146.4,146.42,146.05,146.32,58977.0,140.9138,140.9331,140.577,140.8368,58977.0
2020-09-30 15:25:00,146.33,146.8,146.21,146.71,29756.0,140.8465,141.2988,140.731,141.2122,29756.0
2020-09-30 15:30:00,146.67,146.67,146.37,146.5,58848.0,141.1737,141.1737,140.885,141.0101,58848.0
2020-09-30 15:35:00,146.56,146.81,146.44,146.61,54663.0,141.0678,141.3085,140.9523,141.116,54663.0
2020-09-30 15:40:00,146.64,146.91,146.51,146.83,95171.0,141.1448,141.4047,141.0197,141.3277,95171.0
2020-09-30 15:45:00,146.82,147.29,146.73,147.23,55335.0,141.3181,141.7705,141.2315,141.7127,55335.0
2020-09-30 15:50:00,147.23,147.41,147.13,147.23,112348.0,141.7127,141.886,141.6165,141.7127,112348.0
2020-09-30 15:55:00,147.24,147.41,146.92,146.92,239248.0,141.7224,141.886,141.4144,141.4144,239248.0
2020-10-01 09:30:00,148.44,148.87,148.31,148.75,116181.0,142.8774,143.2913,142.7523,143.1758,116181.0
2020-10-01 09:35:00,148.76,148.8,148.54,148.57,68289.0,143.1854,143.2239,142.9736,143.0025,68289.0
2020-10-01 09:40:00,148.63,148.98,148.52,148.56,35685.0,143.0603,143.3972,142.9544,142.9929,35685.0
2020-10-01 09:45:00,148.59,148.63,148.2,148.36,34284.0,143.0218,143.0603,142.6464,142.8004,34284.0
2020-10-01 09:50:00,148.31,148.41,148.1,148.14,72663.0,142.7523,142.8485,142.5501,142.5886,72663.0
2020-10-01 09:55:00,148.14,148.46,148.09,148.21,62029.0,142.5886,142.8966,142.5405,142.656,62029.0
2020-10-01 10:00:00,148.18,148.3,147.93,148.03,84273.0,142.6271,142.7426,142.3865,142.4828,84273.0
2020-10-01 10:05:00,147.99,147.99,147.63,147.69,15988.0,142.4443,142.4443,142.0977,142.1555,15988.0
2020-10-01 10:10:00,147.73,147.84,147.49,147.84,23070.0,142.194,142.2999,141.963,142.2999,23070.0
2020-10-01 10:15:00,147.81,147.95,147.69,147.73,58144.0,142.271,142.4058,142.1555,142.194,58144.0
2020-10-01 10:20:00,147.78,148.04,147.73,148.02,14928.0,142.2421,142.4924,142.194,142.4731,14928.0
2020-10-01 10:25:00,148.01,148.01,147.6,147.98,25047.0,142.4635,142.4635,142.0689,142.4346,25047.0
2020-10-01 10:30:00,147.93,148.43,147.85,148.43,26267.0,142.3865,142.8678,142.3095,142.8678,26267.0
2020-10-01 10:35:00,148.4,148.63,148.37,148.63,18879.0,142.8389,143.0603,142.81,143.0603,18879.0
2020-10-01 10:40:00,148.65,148.66,148.53,148.6,23911.0,143.0795,143.0891,142.964,143.0314,23911.0
2020-10-01 10:45:00,148.61,148.63,148.22,148.33,14782.0,143.041,143.0603,142.6656,142.7715,14782.0
2020-10-01 10:50:00,148.33,148.4,148.13,148.29,21734.0,142.7715,142.8389,142.579,142.733,21734.0
2020-10-01 10:55:00,148.29,148.35,148.0,148.35,37301.0,142.733,142.7908,142.4539,142.7908,37301.0
2020-10-01 11:00:00,148.37,148.47,148.08,148.44,31266.0,142.81,142.9063,142.5309,142.8774,31266.0
2020-10-01 11:05:00,148.38,148.4,148.17,148.19,19464.0,142.8196,142.8389,142.6175,142.6368,19464.0
2020-10-01 11:10:00,148.09,148.33,147.94,148.32,45597.0,142.5405,142.7715,142.3961,142.7619,45597.0
2020-10-01 11:15:00,148.29,148.54,148.28,148.34,35663.0,142.733,142.9736,142.7234,142.7811,35663.0
2020-10-01 11:20:00,148.38,148.7,148.36,148.69,24111.0,142.8196,143.1276,142.8004,143.118,24111.0
2020-10-01 11:25:00,148.64,148.66,148.52,148.63,16545.0,143.0699,143.0891,142.9544,143.0603,16545.0
2020-10-01 11:30:00,148.65,148.85,148.63,148.82,64219.0,143.0795,143.272,143.0603,143.2432,64219.0
2020-10-01 11:35:00,148.83,148.9,148.67,148.72,33730.0,143.2528,143.3202,143.0988,143.1469,33730.0
2020-10-01 11:40:00,148.74,148.78,148.62,148.74,16644.0,143.1662,143.2047,143.0506,143.1662,16644.0
2020-10-01 11:45:00,148.75,148.76,148.55,148.55,17216.0,143.1758,143.1854,142.9833,142.9833,17216.0
2020-10-01 11:50:00,148.54,148.69,148.44,148.68,19493.0,142.9736,143.118,142.8774,143.1084,19493.0
2020-10-01 11:55:00,148.64,148.82,148.62,148.68,28234.0,143.0699,143.2432,143.0506,143.1084,28234.0
2020-10-01 12:00:00,148.68,148.7,148.36,148.51,37624.0,143.1084,143.1276,142.8004,142.9448,37624.0
2020-10-01 12:05:00,148.49,148.65,148.47,148.58,15512.0,142.9255,143.0795,142.9063,143.0121,15512.0
2020-10-01 12:10:00,148.57,148.64,148.55,148.64,12232.0,143.0025,143.0699,142.9833,143.0699,12232.0
2020-10-01 12:15:00,148.63,148.72,148.37,148.61,51092.0,143.0603,143.1469,142.81,143.041,51092.0
2020-10-01 12:20:00,148.62,148.89,148.62,148.82,36146.0,143.0506,143.3105,143.0506,143.2432,36146.0
2020-10-01 12:25:00,148.81,148.87,148.79,148.85,38517.0,143.2335,143.2913,143.2143,143.272,38517.0
2020-10-01 12:30:00,148.86,148.95,148.83,148.88,19129.0,143.2817,143.3683,143.2528,143.3009,19129.0
2020-10-01 12:35:00,148.86,148.88,148.72,148.82,19798.0,143.2817,143.3009,143.1469,143.2432,19798.0
2020-10-01 12:40:00,148.82,148.96,148.8,148.92,27183.0,143.2432,143.3779,143.2239,143.3394,27183.0
2020-10-01 12:45:00,148.92,149.01,148.87,149.01,13337.0,143.3394,143.426,143.2913,143.426,13337.0
2020-10-01 12:50:00,149.02,149.02,148.9,148.93,44075.0,143.4357,143.4357,143.3202,143.349,44075.0
2020-10-01 12:55:00,148.93,148.95,148.75,148.82,24170.0,143.349,143.3683,143.1758,143.2432,24170.0
2020-10-01 13:00:00,148.83,148.9,148.8,148.83,7079.0,143.2528,143.3202,143.2239,143.2528,7079.0
2020-10-01 13:05:00,148.83,149.03,148.82,149.03,16037.0,143.2528,143.4453,143.2432,143.4453,16037.0
2020-10-01 13:10:00,149.0,149.02,148.84,148.84,14604.0,143.4164,143.4357,143.2624,143.2624,14604.0
2020-10-01 13:15:00,148.83,148.91,148.68,148.8,15368.0,143.2528,143.3298,143.1084,143.2239,15368.0
2020-10-01 13:20:00,148.81,148.88,148.76,148.84,27964.0,143.2335,143.3009,143.1854,143.2624,27964.0
2020-10-01 13:25:00,148.83,148.89,148.58,148.7,21714.0,143.2528,143.3105,143.0121,143.1276,21714.0
2020-10-01 13:30:00,148.72,148.79,148.66,148.73,11884.0,143.1469,143.2143,143.0891,143.1565,11884.0
2020-10-01 13:35:00,148.72,148.84,148.69,148.75,21301.0,143.1469,143.2624,143.118,143.1758,21301.0
2020-10-01 13:40:00,148.74,148.79,148.67,148.71,14932.0,143.1662,143.2143,143.0988,143.1373,14932.0
2020-10-01 13:45:00,148.71,148.75,148.64,148.67,18122.0,143.1373,143.1758,143.0699,143.0988,18122.0
2020-10-01 13:50:00,148.68,148.8,148.61,148.8,21539.0,143.1084,143.2239,143.041,143.2239,21539.0
2020-10-01 13:55:00,148.78,148.86,148.33,148.47,89642.0,143.2047,143.2817,142.7715,142.9063,89642.0
2020-10-01 14:00:00,148.53,148.7,147.98,148.23,78900.0,142.964,143.1276,142.4346,142.6753,78900.0
2020-10-01 14:05:00,148.24,148.25,147.8,147.88,48715.0,142.6849,142.6945,142.2614,142.3384,48715.0
2020-10-01 14:10:00,147.86,148.08,147.82,148.04,60399.0,142.3191,142.5309,142.2806,142.4924,60399.0
2020-10-01 14:15:00,148.01,148.04,147.8,148.0,34147.0,142.4635,142.4924,142.2614,142.4539,34147.0
2020-10-01 14:20:00,148.01,148.1,147.92,148.09,25429.0,142.4635,142.5501,142.3769,142.5405,25429.0
2020-10-01 14:25:00,148.09,148.43,148.06,148.43,39985.0,142.5405,142.8678,142.5116,142.8678,39985.0
2020-10-01 14:30:00,148.43,148.51,148.42,148.48,12899.0,142.8678,142.9448,142.8581,142.9159,12899.0
2020-10-01 14:35:00,148.48,148.61,148.42,148.58,20036.0,142.9159,143.041,142.8581,143.0121,20036.0
2020-10-01 14:40:00,148.59,148.65,148.47,148.62,13125.0,143.0218,143.0795,142.9063,143.0506,13125.0
2020-10-01 14:45:00,148.63,148.65,148.5,148.57,14575.0,143.0603,143.0795,142.9351,143.0025,14575.0
2020-10-01 14:50:00,148.56,148.81,148.56,148.69,27100.0,142.9929,143.2335,142.9929,143.118,27100.0
2020-10-01 14:55:00,148.65,148.74,148.62,148.67,9052.0,143.0795,143.1662,143.0506,143.0988,9052.0
2020-10-01 15:00:00,148.71,149.0,148.7,148.97,38609.0,143.1373,143.4164,143.1276,143.3875,38609.0
2020-10-01 15:05:00,148.94,149.0,148.82,148.86,22141.0,143.3587,143.4164,143.2432,143.2817,22141.0
2020-10-01 15:10:00,148.86,149.0,148.84,148.86,36489.0,143.2817,143.4164,143.2624,143.2817,36489.0
2020-10-01 15:15:00,148.88,148.92,148.72,148.73,36359.0,143.3009,143.3394,143.1469,143.1565,36359.0
2020-10-01 15:20:00,148.72,148.75,148.59,148.63,31281.0,143.1469,143.1758,143.0218,143.0603,31281.0
2020-10-01 15:25:00,148.63,148.63,148.49,148.5,25459.0,143.0603,143.0603,142.9255,142.9351,25459.0
2020-10-01 15:30:00,148.49,148.64,148.43,148.64,35769.0,142.9255,143.0699,142.8678,143.0699,35769.0
2020-10-01 15:35:00,148.64,148.7,148.4,148.6,40203.0,143.0699,143.1276,142.8389,143.0314,40203.0
2020-10-01 15:40:00,148.61,148.65,148.43,148.43,49839.0,143.041,143.0795,142.8678,142.8678,49839.0
2020-10-01 15:45:00,148.43,148.52,148.34,148.46,77256.0,142.8678,142.9544,142.7811,142.8966,77256.0
2020-10-01 15:50:00,148.46,148.71,148.46,148.67,92322.0,142.8966,143.1373,142.8966,143.0988,92322.0
2020-10-01 15:55:00,148.67,148.95,148.62,148.91,229735.0,143.0988,143.3683,143.0506,143.3298,229735.0
2020-10-02 09:30:00,146.12,146.82,146.06,146.75,75559.0,140.6443,141.3181,140.5866,141.2507,75559.0
2020-10-02 09:35:00,146.74,147.51,146.65,147.44,56597.0,141.2411,141.9822,141.1545,141.9149,56597.0
2020-10-02 09:40:00,147.4,147.4,147.05,147.22,42490.0,141.8764,141.8764,141.5395,141.7031,42490.0
2020-10-02 09:45:00,147.22,147.43,147.14,147.39,44467.0,141.7031,141.9052,141.6261,141.8667,44467.0
2020-10-02 09:50:00,147.43,147.44,146.92,146.94,50636.0,141.9052,141.9149,141.4144,141.4336,50636.0
2020-10-02 09:55:00,146.94,147.37,146.9,147.36,52304.0,141.4336,141.8475,141.3951,141.8379,52304.0
2020-10-02 10:00:00,147.35,147.67,147.3,147.65,53721.0,141.8282,142.1362,141.7801,142.117,53721.0
2020-10-02 10:05:00,147.66,147.96,147.66,147.87,58158.0,142.1266,142.4154,142.1266,142.3288,58158.0
2020-10-02 10:10:00,147.88,148.0,147.75,147.75,68393.0,142.3384,142.4539,142.2132,142.2132,68393.0
2020-10-02 10:15:00,147.76,147.86,147.6,147.75,41711.0,142.2229,142.3191,142.0689,142.2132,41711.0
2020-10-02 10:20:00,147.75,147.8,147.52,147.56,33268.0,142.2132,142.2614,141.9919,142.0304,33268.0
2020-10-02 10:25:00,147.59,147.95,147.48,147.87,36752.0,142.0592,142.4058,141.9534,142.3288,36752.0
2020-10-02 10:30:00,147.8,147.84,147.62,147.84,36050.0,142.2614,142.2999,142.0881,142.2999,36050.0
2020-10-02 10:35:00,147.88,147.89,147.46,147.46,36503.0,142.3384,142.348,141.9341,141.9341,36503.0
2020-10-02 10:40:00,147.47,147.51,147.33,147.33,11848.0,141.9437,141.9822,141.809,141.809,11848.0
2020-10-02 10:45:00,147.31,147.66,147.27,147.59,16821.0,141.7897,142.1266,141.7512,142.0592,16821.0
2020-10-02 10:50:00,147.58,147.68,147.48,147.58,22449.0,142.0496,142.1459,141.9534,142.0496,22449.0
2020-10-02 10:55:00,147.58,147.8,147.58,147.69,23905.0,142.0496,142.2614,142.0496,142.1555,23905.0
2020-10-02 11:00:00,147.69,147.83,147.49,147.63,79883.0,142.1555,142.2903,141.963,142.0977,79883.0
2020-10-02 11:05:00,147.64,148.08,147.54,147.94,45089.0,142.1074,142.5309,142.0111,142.3961,45089.0
2020-10-02 11:10:00,147.94,148.01,147.85,147.95,24530.0,142.3961,142.4635,142.3095,142.4058,24530.0
2020-10-02 11:15:00,147.99,148.3,147.78,148.21,49417.0,142.4443,142.7426,142.2421,142.656,49417.0
2020-10-02 11:20:00,148.23,148.29,148.05,148.09,14776.0,142.6753,142.733,142.502,142.5405,14776.0
2020-10-02 11:25:00,148.12,148.19,147.99,148.02,11653.0,142.5694,142.6368,142.4443,142.4731,11653.0
2020-10-02 11:30:00,148.01,148.02,147.69,147.72,20671.0,142.4635,142.4731,142.1555,142.1844,20671.0
2020-10-02 11:35:00,147.72,147.78,147.47,147.47,15158.0,142.1844,142.2421,141.9437,141.9437,15158.0
2020-10-02 11:40:00,147.45,147.65,147.42,147.57,17019.0,141.9245,142.117,141.8956,142.04,17019.0
2020-10-02 11:45:00,147.57,147.78,147.51,147.77,20740.0,142.04,142.2421,141.9822,142.2325,20740.0
2020-10-02 11:50:00,147.76,147.8,147.38,147.42,15044.0,142.2229,142.2614,141.8571,141.8956,15044.0
2020-10-02 11:55:00,147.42,147.43,147.12,147.16,69561.0,141.8956,141.9052,141.6069,141.6454,69561.0
2020-10-02 12:00:00,147.15,147.16,146.9,146.92,60712.0,141.6357,141.6454,141.3951,141.4144,60712.0
2020-10-02 12:05:00,146.92,147.57,146.79,147.53,84781.0,141.4144,142.04,141.2892,142.0015,84781.0
2020-10-02 12:10:00,147.6,148.38,147.6,148.09,112043.0,142.0689,142.8196,142.0689,142.5405,112043.0
2020-10-02 12:15:00,148.11,148.58,147.95,148.58,77496.0,142.5598,143.0121,142.4058,143.0121,77496.0
2020-10-02 12:20:00,148.59,148.76,148.34,148.45,64995.0,143.0218,143.1854,142.7811,142.887,64995.0
2020-10-02 12:25:00,148.53,148.66,148.41,148.46,29307.0,142.964,143.0891,142.8485,142.8966,29307.0
2020-10-02 12:30:00,148.49,148.6,148.23,148.33,39731.0,142.9255,143.0314,142.6753,142.7715,39731.0
2020-10-02 12:35:00,148.32,148.77,148.32,148.75,26873.0,142.7619,143.195,142.7619,143.1758,26873.0
2020-10-02 12:40:00,148.73,148.75,148.59,148.7,20288.0,143.1565,143.1758,143.0218,143.1276,20288.0
2020-10-02 12:45:00,148.74,148.76,148.53,148.59,18747.0,143.1662,143.1854,142.964,143.0218,18747.0
2020-10-02 12:50:00,148.64,148.67,148.44,148.61,68712.0,143.0699,143.0988,142.8774,143.041,68712.0
2020-10-02 12:55:00,148.61,148.75,148.47,148.54,19267.0,143.041,143.1758,142.9063,142.9736,19267.0
2020-10-02 13:00:00,148.55,148.68,148.43,148.45,19801.0,142.9833,143.1084,142.8678,142.887,19801.0
2020-10-02 13:05:00,148.45,148.46,148.23,148.43,36613.0,142.887,142.8966,142.6753,142.8678,36613.0
2020-10-02 13:10:00,148.41,148.59,148.31,148.35,118561.0,142.8485,143.0218,142.7523,142.7908,118561.0
2020-10-02 13:15:00,148.38,148.51,148.34,148.51,54093.0,142.8196,142.9448,142.7811,142.9448,54093.0
2020-10-02 13:20:00,148.49,148.7,148.48,148.7,7068.0,142.9255,143.1276,142.9159,143.1276,7068.0
2020-10-02 13:25:00,148.68,148.71,148.58,148.63,9382.0,143.1084,143.1373,143.0121,143.0603,9382.0
2020-10-02 13:30:00,148.64,148.66,148.24,148.26,14361.0,143.0699,143.0891,142.6849,142.7041,14361.0
2020-10-02 13:35:00,148.27,148.47,148.27,148.45,123268.0,142.7138,142.9063,142.7138,142.887,123268.0
2020-10-02 13:40:00,148.46,148.46,147.87,147.94,57005.0,142.8966,142.8966,142.3288,142.3961,57005.0
2020-10-02 13:45:00,147.9,148.04,147.8,147.88,24435.0,142.3576,142.4924,142.2614,142.3384,24435.0
2020-10-02 13:50:00,147.91,147.95,147.75,147.91,17098.0,142.3673,142.4058,142.2132,142.3673,17098.0
2020-10-02 13:55:00,147.9,148.09,147.84,148.01,11347.0,142.3576,142.5405,142.2999,142.4635,11347.0
2020-10-02 14:00:00,147.99,148.34,147.99,148.28,17195.0,142.4443,142.7811,142.4443,142.7234,17195.0
2020-10-02 14:05:00,148.36,148.51,148.26,148.44,111507.0,142.8004,142.9448,142.7041,142.8774,111507.0
2020-10-02 14:10:00,148.45,148.52,148.32,148.36,10439.0,142.887,142.9544,142.7619,142.8004,10439.0
2020-10-02 14:15:00,148.4,148.42,148.32,148.37,13226.0,142.8389,142.8581,142.7619,142.81,13226.0
2020-10-02 14:20:00,148.4,148.5,148.35,148.46,28047.0,142.8389,142.9351,142.7908,142.8966,28047.0
2020-10-02 14:25:00,148.46,148.46,148.32,148.34,12086.0,142.8966,142.8966,142.7619,142.7811,12086.0
2020-10-02 14:30:00,148.4,148.43,148.2,148.31,28829.0,142.8389,142.8678,142.6464,142.7523,28829.0
2020-10-02 14:35:00,148.31,148.38,148.21,148.22,30299.0,142.7523,142.8196,142.656,142.6656,30299.0
2020-10-02 14:40:00,148.22,148.36,148.14,148.32,50256.0,142.6656,142.8004,142.5886,142.7619,50256.0
2020-10-02 14:45:00,148.3,148.47,148.16,148.28,31787.0,142.7426,142.9063,142.6079,142.7234,31787.0
2020-10-02 14:50:00,148.29,148.29,148.1,148.21,23778.0,142.733,142.733,142.5501,142.656,23778.0
2020-10-02 14:55:00,148.24,148.53,148.23,148.36,44674.0,142.6849,142.964,142.6753,142.8004,44674.0
2020-10-02 15:00:00,148.37,148.43,148.07,148.34,23595.0,142.81,142.8678,142.5213,142.7811,23595.0
2020-10-02 15:05:00,148.33,148.34,148.2,148.31,27544.0,142.7715,142.7811,142.6464,142.7523,27544.0
2020-10-02 15:10:00,148.29,148.62,147.99,148.15,163516.0,142.733,143.0506,142.4443,142.5983,163516.0
2020-10-02 15:15:00,148.11,148.4,148.06,148.38,24178.0,142.5598,142.8389,142.5116,142.8196,24178.0
2020-10-02 15:20:00,148.36,148.55,148.33,148.51,29245.0,142.8004,142.9833,142.7715,142.9448,29245.0
2020-10-02 15:25:00,148.5,148.57,148.44,148.5,16618.0,142.9351,143.0025,142.8774,142.9351,16618.0
2020-10-02 15:30:00,148.51,148.7,148.41,148.63,28451.0,142.9448,143.1276,142.8485,143.0603,28451.0
2020-10-02 15:35:00,148.61,148.75,148.56,148.64,35375.0,143.041,143.1758,142.9929,143.0699,35375.0
2020-10-02 15:40:00,148.66,148.67,148.38,148.59,52855.0,143.0891,143.0988,142.8196,143.0218,52855.0
2020-10-02 15:45:00,148.56,148.61,148.46,148.6,25895.0,142.9929,143.041,142.8966,143.0314,25895.0
2020-10-02 15:50:00,148.64,148.67,148.37,148.38,47122.0,143.0699,143.0988,142.81,142.8196,47122.0
2020-10-02 15:55:00,148.39,148.45,148.2,148.26,82749.0,142.8293,142.887,142.6464,142.7041,82749.0
2020-10-05 09:30:00,149.06,149.55,149.06,149.36,68928.0,143.4742,143.9458,143.4742,143.7629,68928.0
2020-10-05 09:35:00,149.33,149.33,149.02,149.1,34401.0,143.734,143.734,143.4357,143.5127,34401.0
2020-10-05 09:40:00,149.09,149.36,148.93,149.35,30435.0,143.503,143.7629,143.349,143.7533,30435.0
2020-10-05 09:45:00,149.34,149.46,149.21,149.32,28172.0,143.7437,143.8592,143.6185,143.7244,28172.0
2020-10-05 09:50:00,149.34,149.39,149.22,149.26,29401.0,143.7437,143.7918,143.6282,143.6667,29401.0
2020-10-05 09:55:00,149.29,149.3,149.15,149.27,10300.0,143.6955,143.7052,143.5608,143.6763,10300.0
2020-10-05 10:00:00,149.28,149.54,149.28,149.53,15625.0,143.6859,143.9362,143.6859,143.9265,15625.0
2020-10-05 10:05:00,149.48,149.55,149.34,149.36,8467.0,143.8784,143.9458,143.7437,143.7629,8467.0
2020-10-05 10:10:00,149.39,149.45,149.32,149.39,14680.0,143.7918,143.8495,143.7244,143.7918,14680.0
2020-10-05 10:15:00,149.47,149.69,149.47,149.68,14980.0,143.8688,144.0806,143.8688,144.0709,14980.0
2020-10-05 10:20:00,149.7,149.77,149.48,149.55,31445.0,144.0902,144.1576,143.8784,143.9458,31445.0
2020-10-05 10:25:00,149.57,149.62,149.43,149.44,26016.0,143.965,144.0132,143.8303,143.8399,26016.0
2020-10-05 10:30:00,149.44,149.67,149.44,149.6,62208.0,143.8399,144.0613,143.8399,143.9939,62208.0
2020-10-05 10:35:00,149.61,149.71,149.5,149.51,30814.0,144.0035,144.0998,143.8977,143.9073,30814.0
2020-10-05 10:40:00,149.52,149.68,149.52,149.61,10774.0,143.9169,144.0709,143.9169,144.0035,10774.0
2020-10-05 10:45:00,149.6,149.73,149.52,149.72,41630.0,143.9939,144.1191,143.9169,144.1094,41630.0
2020-10-05 10:50:00,149.73,149.77,149.7,149.7,40057.0,144.1191,144.1576,144.0902,144.0902,40057.0
2020-10-05 10:55:00,149.7,149.78,149.59,149.62,12101.0,144.0902,144.1672,143.9843,144.0132,12101.0
2020-10-05 11:00:00,149.65,149.77,149.6,149.75,15168.0,144.042,144.1576,143.9939,144.1383,15168.0
2020-10-05 11:05:00,149.74,149.78,149.59,149.59,45301.0,144.1287,144.1672,143.9843,143.9843,45301.0
2020-10-05 11:10:00,149.61,149.64,149.5,149.5,17747.0,144.0035,144.0324,143.8977,143.8977,17747.0
2020-10-05 11:15:00,149.5,149.87,149.5,149.86,20636.0,143.8977,144.2538,143.8977,144.2442,20636.0
2020-10-05 11:20:00,149.87,149.87,149.75,149.81,26033.0,144.2538,144.2538,144.1383,144.1961,26033.0
2020-10-05 11:25:00,149.82,149.85,149.69,149.71,34570.0,144.2057,144.2346,144.0806,144.0998,34570.0
2020-10-05 11:30:00,149.72,149.75,149.63,149.64,37145.0,144.1094,144.1383,144.0228,144.0324,37145.0
2020-10-05 11:35:00,149.64,149.69,149.48,149.51,18424.0,144.0324,144.0806,143.8784,143.9073,18424.0
2020-10-05 11:40:00,149.47,149.55,149.46,149.5,10714.0,143.8688,143.9458,143.8592,143.8977,10714.0
2020-10-05 11:45:00,149.48,149.57,149.43,149.52,12109.0,143.8784,143.965,143.8303,143.9169,12109.0
2020-10-05 11:50:00,149.52,149.59,149.46,149.56,8871.0,143.9169,143.9843,143.8592,143.9554,8871.0
2020-10-05 11:55:00,149.57,149.67,149.55,149.62,13117.0,143.965,144.0613,143.9458,144.0132,13117.0
2020-10-05 12:00:00,149.63,149.63,149.53,149.55,16893.0,144.0228,144.0228,143.9265,143.9458,16893.0
2020-10-05 12:05:00,149.58,149.72,149.57,149.71,13909.0,143.9747,144.1094,143.965,144.0998,13909.0
2020-10-05 12:10:00,149.73,149.76,149.64,149.64,12984.0,144.1191,144.1479,144.0324,144.0324,12984.0
2020-10-05 12:15:00,149.63,149.65,149.53,149.56,18984.0,144.0228,144.042,143.9265,143.9554,18984.0
2020-10-05 12:20:00,149.58,149.58,149.54,149.56,11525.0,143.9747,143.9747,143.9362,143.9554,11525.0
2020-10-05 12:25:00,149.53,149.57,149.5,149.5,4830.0,143.9265,143.965,143.8977,143.8977,4830.0
2020-10-05 12:30:00,149.51,149.56,149.49,149.56,4156.0,143.9073,143.9554,143.888,143.9554,4156.0
2020-10-05 12:35:00,149.59,149.6,149.55,149.6,7126.0,143.9843,143.9939,143.9458,143.9939,7126.0
2020-10-05 12:40:00,149.61,149.66,149.6,149.66,8901.0,144.0035,144.0517,143.9939,144.0517,8901.0
2020-10-05 12:45:00,149.66,149.66,149.57,149.6,7029.0,144.0517,144.0517,143.965,143.9939,7029.0
2020-10-05 12:50:00,149.59,149.66,149.57,149.65,7047.0,143.9843,144.0517,143.965,144.042,7047.0
2020-10-05 12:55:00,149.65,149.71,149.63,149.71,10282.0,144.042,144.0998,144.0228,144.0998,10282.0
2020-10-05 13:00:00,149.71,149.73,149.6,149.65,16733.0,144.0998,144.1191,143.9939,144.042,16733.0
2020-10-05 13:05:00,149.64,149.69,149.61,149.65,14096.0,144.0324,144.0806,144.0035,144.042,14096.0
2020-10-05 13:10:00,149.67,149.72,149.66,149.72,9021.0,144.0613,144.1094,144.0517,144.1094,9021.0
2020-10-05 13:15:00,149.71,149.72,149.6,149.63,8316.0,144.0998,144.1094,143.9939,144.0228,8316.0
2020-10-05 13:20:00,149.63,149.63,149.49,149.55,14311.0,144.0228,144.0228,143.888,143.9458,14311.0
2020-10-05 13:25:00,149.54,149.62,149.52,149.61,5320.0,143.9362,144.0132,143.9169,144.0035,5320.0
2020-10-05 13:30:00,149.6,149.63,149.49,149.61,8012.0,143.9939,144.0228,143.888,144.0035,8012.0
2020-10-05 13:35:00,149.59,149.67,149.56,149.64,8128.0,143.9843,144.0613,143.9554,144.0324,8128.0
2020-10-05 13:40:00,149.63,149.63,149.55,149.58,7575.0,144.0228,144.0228,143.9458,143.9747,7575.0
2020-10-05 13:45:00,149.58,149.58,149.31,149.38,29017.0,143.9747,143.9747,143.7148,143.7822,29017.0
2020-10-05 13:50:00,149.39,149.41,149.34,149.37,9546.0,143.7918,143.811,143.7437,143.7725,9546.0
2020-10-05 13:55:00,149.37,149.37,149.22,149.28,21958.0,143.7725,143.7725,143.6282,143.6859,21958.0
2020-10-05 14:00:00,149.26,149.28,149.07,149.11,23286.0,143.6667,143.6859,143.4838,143.5223,23286.0
2020-10-05 14:05:00,149.11,149.27,149.11,149.27,9048.0,143.5223,143.6763,143.5223,143.6763,9048.0
2020-10-05 14:10:00,149.27,149.4,149.26,149.39,15159.0,143.6763,143.8014,143.6667,143.7918,15159.0
2020-10-05 14:15:00,149.39,149.51,149.36,149.49,15652.0,143.7918,143.9073,143.7629,143.888,15652.0
2020-10-05 14:20:00,149.5,149.63,149.49,149.61,4004.0,143.8977,144.0228,143.888,144.0035,4004.0
2020-10-05 14:25:00,149.6,149.63,149.46,149.56,30252.0,143.9939,144.0228,143.8592,143.9554,30252.0
2020-10-05 14:30:00,149.56,149.7,149.56,149.7,11051.0,143.9554,144.0902,143.9554,144.0902,11051.0
2020-10-05 14:35:00,149.69,149.82,149.68,149.78,17376.0,144.0806,144.2057,144.0709,144.1672,17376.0
2020-10-05 14:40:00,149.77,149.84,149.74,149.8,9531.0,144.1576,144.2249,144.1287,144.1864,9531.0
2020-10-05 14:45:00,149.82,149.84,149.77,149.78,8747.0,144.2057,144.2249,144.1576,144.1672,8747.0
2020-10-05 14:50:00,149.78,149.86,149.77,149.78,16338.0,144.1672,144.2442,144.1576,144.1672,16338.0
2020-10-05 14:55:00,149.8,150.1,149.8,150.1,40513.0,144.1864,144.4752,144.1864,144.4752,40513.0
2020-10-05 15:00:00,150.12,150.12,150.0,150.05,14134.0,144.4944,144.4944,144.3789,144.4271,14134.0
2020-10-05 15:05:00,150.05,150.15,150.05,150.15,10834.0,144.4271,144.5233,144.4271,144.5233,10834.0
2020-10-05 15:10:00,150.15,150.25,150.14,150.19,25009.0,144.5233,144.6196,144.5137,144.5618,25009.0
2020-10-05 15:15:00,150.2,150.33,150.2,150.27,32552.0,144.5714,144.6966,144.5714,144.6388,32552.0
2020-10-05 15:20:00,150.28,150.32,150.22,150.28,17311.0,144.6484,144.6869,144.5907,144.6484,17311.0
2020-10-05 15:25:00,150.28,150.38,150.25,150.34,27838.0,144.6484,144.7447,144.6196,144.7062,27838.0
2020-10-05 15:30:00,150.35,150.37,150.25,150.29,31186.0,144.7158,144.7351,144.6196,144.6581,31186.0
2020-10-05 15:35:00,150.3,150.4,150.25,150.3,81940.0,144.6677,144.7639,144.6196,144.6677,81940.0
2020-10-05 15:40:00,150.33,150.35,150.2,150.2,30691.0,144.6966,144.7158,144.5714,144.5714,30691.0
2020-10-05 15:45:00,150.2,150.26,150.14,150.26,31531.0,144.5714,144.6292,144.5137,144.6292,31531.0
2020-10-05 15:50:00,150.27,150.29,150.19,150.28,49988.0,144.6388,144.6581,144.5618,144.6484,49988.0
2020-10-05 15:55:00,150.28,150.3,150.16,150.2,177875.0,144.6484,144.6677,144.5329,144.5714,177875.0
2020-10-06 09:30:00,150.35,150.5,150.26,150.38,67537.0,144.7158,144.8602,144.6292,144.7447,67537.0
2020-10-06 09:35:00,150.42,150.57,150.24,150.27,57493.0,144.7832,144.9276,144.6099,144.6388,57493.0
2020-10-06 09:40:00,150.29,150.29,149.96,150.13,20906.0,144.6581,144.6581,144.3404,144.5041,20906.0
2020-10-06 09:45:00,150.16,150.23,150.03,150.2,54144.0,144.5329,144.6003,144.4078,144.5714,54144.0
2020-10-06 09:50:00,150.17,150.17,149.95,149.96,37491.0,144.5426,144.5426,144.3308,144.3404,37491.0
2020-10-06 09:55:00,149.98,150.05,149.9,150.02,32260.0,144.3597,144.4271,144.2827,144.3982,32260.0
2020-10-06 10:00:00,150.01,150.17,150.01,150.11,18201.0,144.3886,144.5426,144.3886,144.4848,18201.0
2020-10-06 10:05:00,150.13,150.23,150.1,150.23,15943.0,144.5041,144.6003,144.4752,144.6003,15943.0
2020-10-06 10:10:00,150.24,150.37,150.18,150.31,35827.0,144.6099,144.7351,144.5522,144.6773,35827.0
2020-10-06 10:15:00,150.29,150.45,150.27,150.41,18844.0,144.6581,144.8121,144.6388,144.7736,18844.0
2020-10-06 10:20:00,150.4,150.44,150.32,150.33,20453.0,144.7639,144.8024,144.6869,144.6966,20453.0
2020-10-06 10:25:00,150.35,150.46,150.29,150.43,13398.0,144.7158,144.8217,144.6581,144.7928,13398.0
2020-10-06 10:30:00,150.43,150.46,150.32,150.33,28711.0,144.7928,144.8217,144.6869,144.6966,28711.0
2020-10-06 10:35:00,150.33,150.37,150.19,150.19,56222.0,144.6966,144.7351,144.5618,144.5618,56222.0
2020-10-06 10:40:00,150.21,150.43,149.78,149.91,122489.0,144.5811,144.7928,144.1672,144.2923,122489.0
2020-10-06 10:45:00,149.88,150.15,149.87,149.99,31563.0,144.2634,144.5233,144.2538,144.3693,31563.0
2020-10-06 10:50:00,150.02,150.19,150.01,150.03,20133.0,144.3982,144.5618,144.3886,144.4078,20133.0
2020-10-06 10:55:00,150.03,150.05,149.92,150.0,27045.0,144.4078,144.4271,144.3019,144.3789,27045.0
2020-10-06 11:00:00,150.02,150.09,149.96,150.05,17279.0,144.3982,144.4656,144.3404,144.4271,17279.0
2020-10-06 11:05:00,150.08,150.08,149.87,149.89,20760.0,144.4559,144.4559,144.2538,144.2731,20760.0
2020-10-06 11:10:00,149.9,149.95,149.78,149.88,17015.0,144.2827,144.3308,144.1672,144.2634,17015.0
2020-10-06 11:15:00,149.87,149.9,149.79,149.82,30052.0,144.2538,144.2827,144.1768,144.2057,30052.0
2020-10-06 11:20:00,149.79,149.89,149.61,149.64,100242.0,144.1768,144.2731,144.0035,144.0324,100242.0
2020-10-06 11:25:00,149.64,149.79,149.57,149.79,28852.0,144.0324,144.1768,143.965,144.1768,28852.0
2020-10-06 11:30:00,149.77,149.88,149.67,149.88,16942.0,144.1576,144.2634,144.0613,144.2634,16942.0
2020-10-06 11:35:00,149.87,150.05,149.86,150.02,23061.0,144.2538,144.4271,144.2442,144.3982,23061.0
2020-10-06 11:40:00,150.02,150.07,149.97,150.02,18846.0,144.3982,144.4463,144.3501,144.3982,18846.0
2020-10-06 11:45:00,150.02,150.05,149.77,149.77,28064.0,144.3982,144.4271,144.1576,144.1576,28064.0
2020-10-06 11:50:00,149.75,149.75,149.54,149.61,13305.0,144.1383,144.1383,143.9362,144.0035,13305.0
2020-10-06 11:55:00,149.65,149.75,149.61,149.74,22210.0,144.042,144.1383,144.0035,144.1287,22210.0
2020-10-06 12:00:00,149.73,149.98,149.73,149.88,33733.0,144.1191,144.3597,144.1191,144.2634,33733.0
2020-10-06 12:05:00,149.88,149.98,149.83,149.93,14262.0,144.2634,144.3597,144.2153,144.3116,14262.0
2020-10-06 12:10:00,149.95,149.99,149.89,149.98,14371.0,144.3308,144.3693,144.2731,144.3597,14371.0
2020-10-06 12:15:00,149.99,149.99,149.9,149.96,17421.0,144.3693,144.3693,144.2827,144.3404,17421.0
2020-10-06 12:20:00,149.95,150.12,149.93,150.09,20809.0,144.3308,144.4944,144.3116,144.4656,20809.0
2020-10-06 12:25:00,150.1,150.1,150.04,150.06,9419.0,144.4752,144.4752,144.4174,144.4367,9419.0
2020-10-06 12:30:00,150.06,150.08,150.01,150.02,14868.0,144.4367,144.4559,144.3886,144.3982,14868.0
2020-10-06 12:35:00,150.02,150.11,150.0,150.09,18577.0,144.3982,144.4848,144.3789,144.4656,18577.0
2020-10-06 12:40:00,150.08,150.13,150.08,150.11,10767.0,144.4559,144.5041,144.4559,144.4848,10767.0
2020-10-06 12:45:00,150.12,150.31,150.12,150.31,37395.0,144.4944,144.6773,144.4944,144.6773,37395.0
2020-10-06 12:50:00,150.33,150.41,150.31,150.38,15390.0,144.6966,144.7736,144.6773,144.7447,15390.0
2020-10-06 12:55:00,150.39,150.42,150.33,150.36,8250.0,144.7543,144.7832,144.6966,144.7254,8250.0
2020-10-06 13:00:00,150.39,150.43,150.34,150.38,47675.0,144.7543,144.7928,144.7062,144.7447,47675.0
2020-10-06 13:05:00,150.39,150.61,150.39,150.59,19861.0,144.7543,144.9661,144.7543,144.9468,19861.0
2020-10-06 13:10:00,150.61,150.61,150.51,150.53,14549.0,144.9661,144.9661,144.8698,144.8891,14549.0
2020-10-06 13:15:00,150.52,150.54,150.42,150.47,13074.0,144.8794,144.8987,144.7832,144.8313,13074.0
2020-10-06 13:20:00,150.45,150.57,150.4,150.42,28203.0,144.8121,144.9276,144.7639,144.7832,28203.0
2020-10-06 13:25:00,150.43,150.45,150.4,150.41,7981.0,144.7928,144.8121,144.7639,144.7736,7981.0
2020-10-06 13:30:00,150.4,150.46,150.37,150.42,17004.0,144.7639,144.8217,144.7351,144.7832,17004.0
2020-10-06 13:35:00,150.42,150.48,150.38,150.45,13491.0,144.7832,144.8409,144.7447,144.8121,13491.0
2020-10-06 13:40:00,150.45,150.57,150.4,150.46,42860.0,144.8121,144.9276,144.7639,144.8217,42860.0
2020-10-06 13:45:00,150.46,150.48,150.29,150.33,97517.0,144.8217,144.8409,144.6581,144.6966,97517.0
2020-10-06 13:50:00,150.34,150.41,150.28,150.33,31208.0,144.7062,144.7736,144.6484,144.6966,31208.0
2020-10-06 13:55:00,150.33,150.36,150.32,150.33,11291.0,144.6966,144.7254,144.6869,144.6966,11291.0
2020-10-06 14:00:00,150.32,150.37,150.3,150.37,11433.0,144.6869,144.7351,144.6677,144.7351,11433.0
2020-10-06 14:05:00,150.36,150.49,150.35,150.39,16111.0,144.7254,144.8506,144.7158,144.7543,16111.0
2020-10-06 14:10:00,150.39,150.51,150.33,150.5,25599.0,144.7543,144.8698,144.6966,144.8602,25599.0
2020-10-06 14:15:00,150.49,150.57,150.43,150.53,27245.0,144.8506,144.9276,144.7928,144.8891,27245.0
2020-10-06 14:20:00,150.53,150.67,150.53,150.62,24877.0,144.8891,145.0238,144.8891,144.9757,24877.0
2020-10-06 14:25:00,150.63,150.71,150.61,150.64,11078.0,144.9853,145.0623,144.9661,144.995,11078.0
2020-10-06 14:30:00,150.65,150.77,150.64,150.71,18390.0,145.0046,145.1201,144.995,145.0623,18390.0
2020-10-06 14:35:00,150.71,150.85,150.68,150.79,35851.0,145.0623,145.1971,145.0335,145.1393,35851.0
2020-10-06 14:40:00,150.82,150.98,150.79,150.95,21598.0,145.1682,145.3222,145.1393,145.2933,21598.0
2020-10-06 14:45:00,150.96,151.05,150.16,150.18,157853.0,145.303,145.3896,144.5329,144.5522,157853.0
2020-10-06 14:50:00,150.16,150.18,148.6,148.6,130475.0,144.5329,144.5522,143.0314,143.0314,130475.0
2020-10-06 14:55:00,148.52,148.98,148.11,148.68,231432.0,142.9544,143.3972,142.5598,143.1084,231432.0
2020-10-06 15:00:00,148.59,148.62,147.98,148.03,114702.0,143.0218,143.0506,142.4346,142.4828,114702.0
2020-10-06 15:05:00,148.05,148.12,147.3,147.89,89092.0,142.502,142.5694,141.7801,142.348,89092.0
2020-10-06 15:10:00,147.85,148.16,147.71,148.08,44301.0,142.3095,142.6079,142.1747,142.5309,44301.0
2020-10-06 15:15:00,147.99,148.13,147.65,147.7,56768.0,142.4443,142.579,142.117,142.1651,56768.0
2020-10-06 15:20:00,147.79,147.87,147.55,147.61,52035.0,142.2518,142.3288,142.0207,142.0785,52035.0
2020-10-06 15:25:00,147.62,148.07,147.55,148.07,61938.0,142.0881,142.5213,142.0207,142.5213,61938.0
2020-10-06 15:30:00,148.06,148.51,147.92,148.45,44916.0,142.5116,142.9448,142.3769,142.887,44916.0
2020-10-06 15:35:00,148.42,148.45,147.96,148.01,62323.0,142.8581,142.887,142.4154,142.4635,62323.0
2020-10-06 15:40:00,148.0,148.06,147.72,147.82,42081.0,142.4539,142.5116,142.1844,142.2806,42081.0
2020-10-06 15:45:00,147.81,147.89,147.37,147.51,79375.0,142.271,142.348,141.8475,141.9822,79375.0
2020-10-06 15:50:00,147.52,147.52,147.21,147.47,78788.0,141.9919,141.9919,141.6935,141.9437,78788.0
2020-10-06 15:55:00,147.47,147.77,147.42,147.42,132037.0,141.9437,142.2325,141.8956,141.8956,132037.0
2020-10-07 09:30:00,149.24,149.91,149.24,149.84,85245.0,143.6474,144.2923,143.6474,144.2249,85245.0
2020-10-07 09:35:00,149.85,150.01,149.67,149.67,62321.0,144.2346,144.3886,144.0613,144.0613,62321.0
2020-10-07 09:40:00,149.7,150.0,149.7,149.86,21984.0,144.0902,144.3789,144.0902,144.2442,21984.0
2020-10-07 09:45:00,149.85,149.97,149.8,149.92,28268.0,144.2346,144.3501,144.1864,144.3019,28268.0
2020-10-07 09:50:00,149.91,150.18,149.86,150.18,30014.0,144.2923,144.5522,144.2442,144.5522,30014.0
2020-10-07 09:55:00,150.18,150.28,150.04,150.09,57158.0,144.5522,144.6484,144.4174,144.4656,57158.0
2020-10-07 10:00:00,150.12,150.14,149.75,149.91,35725.0,144.4944,144.5137,144.1383,144.2923,35725.0
2020-10-07 10:05:00,149.91,150.04,149.79,150.01,38863.0,144.2923,144.4174,144.1768,144.3886,38863.0
2020-10-07 10:10:00,150.01,150.02,149.64,149.71,56927.0,144.3886,144.3982,144.0324,144.0998,56927.0
2020-10-07 10:15:00,149.72,149.98,149.71,149.98,30866.0,144.1094,144.3597,144.0998,144.3597,30866.0
2020-10-07 10:20:00,149.97,150.1,149.92,150.03,40433.0,144.3501,144.4752,144.3019,144.4078,40433.0
2020-10-07 10:25:00,150.02,150.13,149.94,150.05,31360.0,144.3982,144.5041,144.3212,144.4271,31360.0
2020-10-07 10:30:00,150.06,150.34,149.99,150.18,35007.0,144.4367,144.7062,144.3693,144.5522,35007.0
2020-10-07 10:35:00,150.17,150.18,149.9,149.95,31731.0,144.5426,144.5522,144.2827,144.3308,31731.0
2020-10-07 10:40:00,149.97,150.02,149.85,149.95,20570.0,144.3501,144.3982,144.2346,144.3308,20570.0
2020-10-07 10:45:00,149.95,150.06,149.85,149.99,13078.0,144.3308,144.4367,144.2346,144.3693,13078.0
2020-10-07 10:50:00,150.01,150.08,150.0,150.05,18972.0,144.3886,144.4559,144.3789,144.4271,18972.0
2020-10-07 10:55:00,150.06,150.11,150.0,150.05,17504.0,144.4367,144.4848,144.3789,144.4271,17504.0
2020-10-07 11:00:00,150.06,150.17,150.04,150.14,22045.0,144.4367,144.5426,144.4174,144.5137,22045.0
2020-10-07 11:05:00,150.17,150.33,150.16,150.23,32675.0,144.5426,144.6966,144.5329,144.6003,32675.0
2020-10-07 11:10:00,150.28,150.34,150.24,150.29,16784.0,144.6484,144.7062,144.6099,144.6581,16784.0
2020-10-07 11:15:00,150.28,150.29,150.12,150.23,31045.0,144.6484,144.6581,144.4944,144.6003,31045.0
2020-10-07 11:20:00,150.22,150.22,150.09,150.18,22261.0,144.5907,144.5907,144.4656,144.5522,22261.0
2020-10-07 11:25:00,150.22,150.25,150.11,150.23,10636.0,144.5907,144.6196,144.4848,144.6003,10636.0
2020-10-07 11:30:00,150.25,150.38,150.22,150.38,14824.0,144.6196,144.7447,144.5907,144.7447,14824.0
2020-10-07 11:35:00,150.37,150.37,150.22,150.25,9320.0,144.7351,144.7351,144.5907,144.6196,9320.0
2020-10-07 11:40:00,150.3,150.41,150.27,150.35,7660.0,144.6677,144.7736,144.6388,144.7158,7660.0
2020-10-07 11:45:00,150.36,150.47,150.34,150.43,12064.0,144.7254,144.8313,144.7062,144.7928,12064.0
2020-10-07 11:50:00,150.46,150.48,150.39,150.44,13067.0,144.8217,144.8409,144.7543,144.8024,13067.0
2020-10-07 11:55:00,150.42,150.47,150.32,150.33,5663.0,144.7832,144.8313,144.6869,144.6966,5663.0
2020-10-07 12:00:00,150.33,150.42,150.29,150.3,11618.0,144.6966,144.7832,144.6581,144.6677,11618.0
2020-10-07 12:05:00,150.27,150.31,150.23,150.23,8113.0,144.6388,144.6773,144.6003,144.6003,8113.0
2020-10-07 12:10:00,150.22,150.38,150.21,150.36,10616.0,144.5907,144.7447,144.5811,144.7254,10616.0
2020-10-07 12:15:00,150.35,150.39,150.27,150.31,14994.0,144.7158,144.7543,144.6388,144.6773,14994.0
2020-10-07 12:20:00,150.31,150.33,150.25,150.26,6568.0,144.6773,144.6966,144.6196,144.6292,6568.0
2020-10-07 12:25:00,150.28,150.34,149.79,150.08,45288.0,144.6484,144.7062,144.1768,144.4559,45288.0
2020-10-07 12:30:00,150.07,150.35,150.06,150.32,18096.0,144.4463,144.7158,144.4367,144.6869,18096.0
2020-10-07 12:35:00,150.31,150.31,150.15,150.21,12566.0,144.6773,144.6773,144.5233,144.5811,12566.0
2020-10-07 12:40:00,150.22,150.26,150.2,150.24,8136.0,144.5907,144.6292,144.5714,144.6099,8136.0
2020-10-07 12:45:00,150.24,150.3,150.16,150.28,7447.0,144.6099,144.6677,144.5329,144.6484,7447.0
2020-10-07 12:50:00,150.28,150.28,150.16,150.22,5977.0,144.6484,144.6484,144.5329,144.5907,5977.0
2020-10-07 12:55:00,150.23,150.47,150.22,150.44,72852.0,144.6003,144.8313,144.5907,144.8024,72852.0
2020-10-07 13:00:00,150.44,150.57,150.44,150.57,8036.0,144.8024,144.9276,144.8024,144.9276,8036.0
2020-10-07 13:05:00,150.56,150.56,150.43,150.43,9265.0,144.9179,144.9179,144.7928,144.7928,9265.0
2020-10-07 13:10:00,150.45,150.5,150.39,150.41,11985.0,144.8121,144.8602,144.7543,144.7736,11985.0
2020-10-07 13:15:00,150.43,150.54,150.41,150.54,8495.0,144.7928,144.8987,144.7736,144.8987,8495.0
2020-10-07 13:20:00,150.54,150.55,150.46,150.54,8841.0,144.8987,144.9083,144.8217,144.8987,8841.0
2020-10-07 13:25:00,150.55,150.57,150.48,150.51,11995.0,144.9083,144.9276,144.8409,144.8698,11995.0
2020-10-07 13:30:00,150.53,150.57,150.48,150.57,19412.0,144.8891,144.9276,144.8409,144.9276,19412.0
2020-10-07 13:35:00,150.56,150.59,150.52,150.57,7803.0,144.9179,144.9468,144.8794,144.9276,7803.0
2020-10-07 13:40:00,150.57,150.87,150.56,150.82,37004.0,144.9276,145.2163,144.9179,145.1682,37004.0
2020-10-07 13:45:00,150.81,150.83,150.74,150.81,19098.0,145.1586,145.1778,145.0912,145.1586,19098.0
2020-10-07 13:50:00,150.83,150.91,150.78,150.87,18293.0,145.1778,145.2548,145.1297,145.2163,18293.0
2020-10-07 13:55:00,150.85,150.87,150.61,150.65,17571.0,145.1971,145.2163,144.9661,145.0046,17571.0
2020-10-07 14:00:00,150.68,150.83,150.68,150.7,12880.0,145.0335,145.1778,145.0335,145.0527,12880.0
2020-10-07 14:05:00,150.7,150.71,150.54,150.63,26435.0,145.0527,145.0623,144.8987,144.9853,26435.0
2020-10-07 14:10:00,150.64,150.71,150.58,150.6,11731.0,144.995,145.0623,144.9372,144.9564,11731.0
2020-10-07 14:15:00,150.64,150.84,150.6,150.82,25082.0,144.995,145.1875,144.9564,145.1682,25082.0
2020-10-07 14:20:00,150.81,151.01,150.79,150.92,30427.0,145.1586,145.3511,145.1393,145.2645,30427.0
2020-10-07 14:25:00,150.93,150.94,150.86,150.88,24207.0,145.2741,145.2837,145.2067,145.226,24207.0
2020-10-07 14:30:00,150.92,150.98,150.88,150.92,14746.0,145.2645,145.3222,145.226,145.2645,14746.0
2020-10-07 14:35:00,150.92,150.97,150.89,150.91,9523.0,145.2645,145.3126,145.2356,145.2548,9523.0
2020-10-07 14:40:00,150.92,150.92,150.68,150.79,28158.0,145.2645,145.2645,145.0335,145.1393,28158.0
2020-10-07 14:45:00,150.8,150.92,150.78,150.88,17204.0,145.149,145.2645,145.1297,145.226,17204.0
2020-10-07 14:50:00,150.9,150.98,150.84,150.92,23277.0,145.2452,145.3222,145.1875,145.2645,23277.0
2020-10-07 14:55:00,150.93,150.99,150.92,150.93,17184.0,145.2741,145.3318,145.2645,145.2741,17184.0
2020-10-07 15:00:00,150.93,151.03,150.92,151.0,16285.0,145.2741,145.3703,145.2645,145.3415,16285.0
2020-10-07 15:05:00,151.01,151.12,150.99,151.12,27507.0,145.3511,145.457,145.3318,145.457,27507.0
2020-10-07 15:10:00,151.1,151.18,151.08,151.09,14637.0,145.4377,145.5147,145.4185,145.4281,14637.0
2020-10-07 15:15:00,151.1,151.12,151.0,151.07,18359.0,145.4377,145.457,145.3415,145.4088,18359.0
2020-10-07 15:20:00,151.06,151.11,150.98,151.0,15826.0,145.3992,145.4473,145.3222,145.3415,15826.0
2020-10-07 15:25:00,151.01,151.03,150.94,151.02,34274.0,145.3511,145.3703,145.2837,145.3607,34274.0
2020-10-07 15:30:00,151.03,151.09,150.88,150.89,40465.0,145.3703,145.4281,145.226,145.2356,40465.0
2020-10-07 15:35:00,150.89,150.94,150.81,150.94,24110.0,145.2356,145.2837,145.1586,145.2837,24110.0
2020-10-07 15:40:00,150.94,150.97,150.87,150.91,17318.0,145.2837,145.3126,145.2163,145.2548,17318.0
2020-10-07 15:45:00,150.92,150.95,150.81,150.92,88041.0,145.2645,145.2933,145.1586,145.2645,88041.0
2020-10-07 15:50:00,150.92,151.09,150.84,151.09,44549.0,145.2645,145.4281,145.1875,145.4281,44549.0
2020-10-07 15:55:00,151.08,151.08,150.77,150.85,92121.0,145.4185,145.4185,145.1201,145.1971,92121.0
2020-10-08 09:30:00,151.8,151.81,151.46,151.47,94194.0,146.1115,146.1211,145.7842,145.7938,94194.0
2020-10-08 09:35:00,151.46,151.53,151.32,151.47,23858.0,145.7842,145.8516,145.6495,145.7938,23858.0
2020-10-08 09:40:00,151.48,151.6,151.41,151.41,29379.0,145.8035,145.919,145.7361,145.7361,29379.0
2020-10-08 09:45:00,151.39,151.49,151.11,151.11,30217.0,145.7168,145.8131,145.4473,145.4473,30217.0
2020-10-08 09:50:00,151.12,151.4,151.12,151.31,16543.0,145.457,145.7265,145.457,145.6398,16543.0
2020-10-08 09:55:00,151.31,151.43,151.27,151.33,17777.0,145.6398,145.7553,145.6013,145.6591,17777.0
2020-10-08 10:00:00,151.37,151.48,150.85,151.08,52986.0,145.6976,145.8035,145.1971,145.4185,52986.0
2020-10-08 10:05:00,151.07,151.11,150.97,151.03,21357.0,145.4088,145.4473,145.3126,145.3703,21357.0
2020-10-08 10:10:00,151.03,151.12,151.03,151.06,6859.0,145.3703,145.457,145.3703,145.3992,6859.0
2020-10-08 10:15:00,151.07,151.17,150.96,151.03,16769.0,145.4088,145.5051,145.303,145.3703,16769.0
2020-10-08 10:20:00,151.0,151.12,150.99,150.99,18056.0,145.3415,145.457,145.3318,145.3318,18056.0
2020-10-08 10:25:00,150.97,150.97,150.76,150.88,14927.0,145.3126,145.3126,145.1105,145.226,14927.0
2020-10-08 10:30:00,150.9,151.24,150.88,151.21,43605.0,145.2452,145.5725,145.226,145.5436,43605.0
2020-10-08 10:35:00,151.23,151.33,151.21,151.26,11166.0,145.5628,145.6591,145.5436,145.5917,11166.0
2020-10-08 10:40:00,151.28,151.3,151.07,151.1,5624.0,145.611,145.6302,145.4088,145.4377,5624.0
2020-10-08 10:45:00,151.09,151.22,151.08,151.16,23990.0,145.4281,145.5532,145.4185,145.4955,23990.0
2020-10-08 10:50:00,151.16,151.38,151.1,151.14,9468.0,145.4955,145.7072,145.4377,145.4762,9468.0
2020-10-08 10:55:00,151.14,151.25,151.14,151.16,13743.0,145.4762,145.5821,145.4762,145.4955,13743.0
2020-10-08 11:00:00,151.16,151.21,151.03,151.18,7075.0,145.4955,145.5436,145.3703,145.5147,7075.0
2020-10-08 11:05:00,151.21,151.3,151.2,151.22,5363.0,145.5436,145.6302,145.534,145.5532,5363.0
2020-10-08 11:10:00,151.23,151.35,151.2,151.33,7188.0,145.5628,145.6783,145.534,145.6591,7188.0
2020-10-08 11:15:00,151.33,151.4,151.26,151.26,13755.0,145.6591,145.7265,145.5917,145.5917,13755.0
2020-10-08 11:20:00,151.28,151.38,151.01,151.19,56911.0,145.611,145.7072,145.3511,145.5243,56911.0
2020-10-08 11:25:00,151.17,151.17,151.02,151.08,18870.0,145.5051,145.5051,145.3607,145.4185,18870.0
2020-10-08 11:30:00,151.06,151.13,150.69,150.76,20775.0,145.3992,145.4666,145.0431,145.1105,20775.0
2020-10-08 11:35:00,150.77,151.08,150.77,151.08,21220.0,145.1201,145.4185,145.1201,145.4185,21220.0
2020-10-08 11:40:00,151.1,151.14,151.05,151.07,6705.0,145.4377,145.4762,145.3896,145.4088,6705.0
2020-10-08 11:45:00,151.07,151.07,150.91,150.98,9755.0,145.4088,145.4088,145.2548,145.3222,9755.0
2020-10-08 11:50:00,150.97,151.02,150.9,150.94,11726.0,145.3126,145.3607,145.2452,145.2837,11726.0
2020-10-08 11:55:00,150.94,151.08,150.93,150.97,10047.0,145.2837,145.4185,145.2741,145.3126,10047.0
2020-10-08 12:00:00,150.96,151.14,150.95,151.12,10138.0,145.303,145.4762,145.2933,145.457,10138.0
2020-10-08 12:05:00,151.13,151.46,151.13,151.4,59276.0,145.4666,145.7842,145.4666,145.7265,59276.0
2020-10-08 12:10:00,151.37,151.43,151.35,151.42,11248.0,145.6976,145.7553,145.6783,145.7457,11248.0
2020-10-08 12:15:00,151.44,151.45,151.37,151.4,9508.0,145.765,145.7746,145.6976,145.7265,9508.0
2020-10-08 12:20:00,151.41,151.62,151.36,151.62,6200.0,145.7361,145.9382,145.688,145.9382,6200.0
2020-10-08 12:25:00,151.61,151.65,151.58,151.6,70808.0,145.9286,145.9671,145.8997,145.919,70808.0
2020-10-08 12:30:00,151.6,151.66,151.6,151.61,9379.0,145.919,145.9767,145.919,145.9286,9379.0
2020-10-08 12:35:00,151.63,151.71,151.59,151.71,8711.0,145.9479,146.0249,145.9094,146.0249,8711.0
2020-10-08 12:40:00,151.71,151.72,151.62,151.66,16650.0,146.0249,146.0345,145.9382,145.9767,16650.0
2020-10-08 12:45:00,151.67,151.74,151.64,151.66,14634.0,145.9864,146.0537,145.9575,145.9767,14634.0
2020-10-08 12:50:00,151.67,151.69,151.63,151.65,7808.0,145.9864,146.0056,145.9479,145.9671,7808.0
2020-10-08 12:55:00,151.65,151.71,151.56,151.67,23307.0,145.9671,146.0249,145.8805,145.9864,23307.0
2020-10-08 13:00:00,151.7,151.7,151.57,151.57,10578.0,146.0152,146.0152,145.8901,145.8901,10578.0
2020-10-08 13:05:00,151.56,151.62,151.53,151.59,18259.0,145.8805,145.9382,145.8516,145.9094,18259.0
2020-10-08 13:10:00,151.6,151.63,151.55,151.62,15318.0,145.919,145.9479,145.8708,145.9382,15318.0
2020-10-08 13:15:00,151.63,151.63,151.56,151.58,9009.0,145.9479,145.9479,145.8805,145.8997,9009.0
2020-10-08 13:20:00,151.57,151.62,151.52,151.52,8780.0,145.8901,145.9382,145.842,145.842,8780.0
2020-10-08 13:25:00,151.53,151.62,151.52,151.58,20768.0,145.8516,145.9382,145.842,145.8997,20768.0
2020-10-08 13:30:00,151.58,151.68,151.56,151.58,10668.0,145.8997,145.996,145.8805,145.8997,10668.0
2020-10-08 13:35:00,151.57,151.69,151.55,151.66,29633.0,145.8901,146.0056,145.8708,145.9767,29633.0
2020-10-08 13:40:00,151.65,151.72,151.61,151.66,34298.0,145.9671,146.0345,145.9286,145.9767,34298.0
2020-10-08 13:45:00,151.65,151.65,151.51,151.58,22256.0,145.9671,145.9671,145.8323,145.8997,22256.0
2020-10-08 13:50:00,151.58,151.66,151.56,151.61,29268.0,145.8997,145.9767,145.8805,145.9286,29268.0
2020-10-08 13:55:00,151.6,151.63,151.49,151.49,30451.0,145.919,145.9479,145.8131,145.8131,30451.0
2020-10-08 14:00:00,151.49,151.51,151.39,151.48,44101.0,145.8131,145.8323,145.7168,145.8035,44101.0
2020-10-08 14:05:00,151.49,151.74,151.47,151.74,45347.0,145.8131,146.0537,145.7938,146.0537,45347.0
2020-10-08 14:10:00,151.75,151.78,151.71,151.73,15083.0,146.0634,146.0922,146.0249,146.0441,15083.0
2020-10-08 14:15:00,151.73,151.79,151.73,151.77,20286.0,146.0441,146.1019,146.0441,146.0826,20286.0
2020-10-08 14:20:00,151.76,151.88,151.73,151.82,27802.0,146.073,146.1885,146.0441,146.1307,27802.0
2020-10-08 14:25:00,151.82,151.82,151.73,151.79,19725.0,146.1307,146.1307,146.0441,146.1019,19725.0
2020-10-08 14:30:00,151.81,151.85,151.75,151.8,18122.0,146.1211,146.1596,146.0634,146.1115,18122.0
2020-10-08 14:35:00,151.8,151.85,151.71,151.85,23982.0,146.1115,146.1596,146.0249,146.1596,23982.0
2020-10-08 14:40:00,151.84,151.86,151.79,151.82,14864.0,146.15,146.1692,146.1019,146.1307,14864.0
2020-10-08 14:45:00,151.82,151.87,151.77,151.84,21464.0,146.1307,146.1789,146.0826,146.15,21464.0
2020-10-08 14:50:00,151.84,151.84,151.73,151.74,14365.0,146.15,146.15,146.0441,146.0537,14365.0
2020-10-08 14:55:00,151.75,151.82,151.72,151.79,16054.0,146.0634,146.1307,146.0345,146.1019,16054.0
2020-10-08 15:00:00,151.79,151.84,151.56,151.67,28398.0,146.1019,146.15,145.8805,145.9864,28398.0
2020-10-08 15:05:00,151.67,151.68,151.61,151.64,15403.0,145.9864,145.996,145.9286,145.9575,15403.0
2020-10-08 15:10:00,151.65,151.82,151.64,151.72,23703.0,145.9671,146.1307,145.9575,146.0345,23703.0
2020-10-08 15:15:00,151.72,151.72,151.56,151.63,41636.0,146.0345,146.0345,145.8805,145.9479,41636.0
2020-10-08 15:20:00,151.63,151.74,151.57,151.71,13628.0,145.9479,146.0537,145.8901,146.0249,13628.0
2020-10-08 15:25:00,151.72,151.81,151.69,151.79,28157.0,146.0345,146.1211,146.0056,146.1019,28157.0
2020-10-08 15:30:00,151.79,151.88,151.79,151.81,55944.0,146.1019,146.1885,146.1019,146.1211,55944.0
2020-10-08 15:35:00,151.81,151.86,151.74,151.77,27757.0,146.1211,146.1692,146.0537,146.0826,27757.0
2020-10-08 15:40:00,151.77,151.84,151.73,151.82,41333.0,146.0826,146.15,146.0441,146.1307,41333.0
2020-10-08 15:45:00,151.86,151.86,151.77,151.82,40176.0,146.1692,146.1692,146.0826,146.1307,40176.0
2020-10-08 15:50:00,151.82,151.91,151.76,151.9,67886.0,146.1307,146.2174,146.073,146.2077,67886.0
2020-10-08 15:55:00,151.89,151.91,151.76,151.81,168945.0,146.1981,146.2174,146.073,146.1211,168945.0
2020-10-09 09:30:00,152.6,152.85,152.46,152.85,27639.0,146.8815,147.1221,146.7467,147.1221,27639.0
2020-10-09 09:35:00,152.86,152.91,152.66,152.66,27790.0,147.1318,147.1799,146.9393,146.9393,27790.0
2020-10-09 09:40:00,152.7,152.84,152.65,152.74,36602.0,146.9778,147.1125,146.9296,147.0163,36602.0
2020-10-09 09:45:00,152.72,152.8,152.58,152.77,29890.0,146.997,147.074,146.8623,147.0451,29890.0
2020-10-09 09:50:00,152.77,152.93,152.66,152.8,39246.0,147.0451,147.1991,146.9393,147.074,39246.0
2020-10-09 09:55:00,152.8,152.92,152.76,152.91,44070.0,147.074,147.1895,147.0355,147.1799,44070.0
2020-10-09 10:00:00,152.91,152.94,152.75,152.81,74116.0,147.1799,147.2088,147.0259,147.0836,74116.0
2020-10-09 10:05:00,152.79,152.81,152.58,152.67,97792.0,147.0644,147.0836,146.8623,146.9489,97792.0
2020-10-09 10:10:00,152.66,152.72,152.51,152.58,48841.0,146.9393,146.997,146.7949,146.8623,48841.0
2020-10-09 10:15:00,152.57,152.79,152.55,152.72,37880.0,146.8526,147.0644,146.8334,146.997,37880.0
2020-10-09 10:20:00,152.71,152.74,152.61,152.67,56130.0,146.9874,147.0163,146.8911,146.9489,56130.0
2020-10-09 10:25:00,152.67,152.67,152.41,152.45,68945.0,146.9489,146.9489,146.6986,146.7371,68945.0
2020-10-09 10:30:00,152.44,152.6,152.43,152.57,36462.0,146.7275,146.8815,146.7179,146.8526,36462.0
2020-10-09 10:35:00,152.58,152.64,152.54,152.54,37367.0,146.8623,146.92,146.8238,146.8238,37367.0
2020-10-09 10:40:00,152.54,152.6,152.5,152.55,29503.0,146.8238,146.8815,146.7852,146.8334,29503.0
2020-10-09 10:45:00,152.55,152.69,152.54,152.64,30148.0,146.8334,146.9681,146.8238,146.92,30148.0
2020-10-09 10:50:00,152.64,152.69,152.57,152.65,27788.0,146.92,146.9681,146.8526,146.9296,27788.0
2020-10-09 10:55:00,152.65,152.73,152.64,152.65,45790.0,146.9296,147.0066,146.92,146.9296,45790.0
2020-10-09 11:00:00,152.66,152.88,152.65,152.88,63790.0,146.9393,147.151,146.9296,147.151,63790.0
2020-10-09 11:05:00,152.88,152.94,152.81,152.81,60582.0,147.151,147.2088,147.0836,147.0836,60582.0
2020-10-09 11:10:00,152.83,152.94,152.82,152.88,36989.0,147.1029,147.2088,147.0933,147.151,36989.0
2020-10-09 11:15:00,152.88,152.91,152.78,152.78,33017.0,147.151,147.1799,147.0548,147.0548,33017.0
2020-10-09 11:20:00,152.79,152.83,152.69,152.71,26558.0,147.0644,147.1029,146.9681,146.9874,26558.0
2020-10-09 11:25:00,152.72,152.81,152.72,152.8,36389.0,146.997,147.0836,146.997,147.074,36389.0
2020-10-09 11:30:00,152.79,152.85,152.78,152.85,30204.0,147.0644,147.1221,147.0548,147.1221,30204.0
2020-10-09 11:35:00,152.85,152.95,152.81,152.94,54954.0,147.1221,147.2184,147.0836,147.2088,54954.0
2020-10-09 11:40:00,152.94,153.09,152.85,152.93,293657.0,147.2088,147.3531,147.1221,147.1991,293657.0
2020-10-09 11:45:00,152.92,153.25,152.92,153.25,184994.0,147.1895,147.5071,147.1895,147.5071,184994.0
2020-10-09 11:50:00,153.26,153.42,153.06,153.37,84158.0,147.5168,147.6708,147.3243,147.6226,84158.0
2020-10-09 11:55:00,153.37,153.5,153.3,153.46,32753.0,147.6226,147.7478,147.5553,147.7093,32753.0
2020-10-09 12:00:00,153.44,153.58,153.39,153.51,34750.0,147.69,147.8248,147.6419,147.7574,34750.0
2020-10-09 12:05:00,153.52,153.69,153.51,153.64,41575.0,147.767,147.9307,147.7574,147.8825,41575.0
2020-10-09 12:10:00,153.63,153.69,153.58,153.65,14858.0,147.8729,147.9307,147.8248,147.8922,14858.0
2020-10-09 12:15:00,153.67,153.7,153.61,153.65,12226.0,147.9114,147.9403,147.8537,147.8922,12226.0
2020-10-09 12:20:00,153.69,153.72,153.64,153.65,33983.0,147.9307,147.9595,147.8825,147.8922,33983.0
2020-10-09 12:25:00,153.66,153.71,153.41,153.49,95147.0,147.9018,147.9499,147.6611,147.7381,95147.0
2020-10-09 12:30:00,153.5,153.63,153.5,153.55,28496.0,147.7478,147.8729,147.7478,147.7959,28496.0
2020-10-09 12:35:00,153.58,153.67,153.56,153.64,24168.0,147.8248,147.9114,147.8055,147.8825,24168.0
2020-10-09 12:40:00,153.64,153.65,153.47,153.64,78711.0,147.8825,147.8922,147.7189,147.8825,78711.0
2020-10-09 12:45:00,153.63,153.65,153.48,153.52,32815.0,147.8729,147.8922,147.7285,147.767,32815.0
2020-10-09 12:50:00,153.51,153.56,153.44,153.54,21600.0,147.7574,147.8055,147.69,147.7863,21600.0
2020-10-09 12:55:00,153.55,153.56,153.47,153.53,12933.0,147.7959,147.8055,147.7189,147.7767,12933.0
2020-10-09 13:00:00,153.56,153.64,153.52,153.59,20526.0,147.8055,147.8825,147.767,147.8344,20526.0
2020-10-09 13:05:00,153.59,153.65,153.57,153.64,10399.0,147.8344,147.8922,147.8152,147.8825,10399.0
2020-10-09 13:10:00,153.64,153.65,153.57,153.58,11574.0,147.8825,147.8922,147.8152,147.8248,11574.0
2020-10-09 13:15:00,153.59,153.65,153.53,153.54,5953.0,147.8344,147.8922,147.7767,147.7863,5953.0
2020-10-09 13:20:00,153.54,153.54,153.44,153.44,7969.0,147.7863,147.7863,147.69,147.69,7969.0
2020-10-09 13:25:00,153.45,153.53,153.44,153.49,10873.0,147.6996,147.7767,147.69,147.7381,10873.0
2020-10-09 13:30:00,153.5,153.54,153.45,153.53,5646.0,147.7478,147.7863,147.6996,147.7767,5646.0
2020-10-09 13:35:00,153.53,153.55,153.45,153.52,8460.0,147.7767,147.7959,147.6996,147.767,8460.0
2020-10-09 13:40:00,153.53,153.55,153.45,153.5,6943.0,147.7767,147.7959,147.6996,147.7478,6943.0
2020-10-09 13:45:00,153.51,153.63,153.5,153.61,13648.0,147.7574,147.8729,147.7478,147.8537,13648.0
2020-10-09 13:50:00,153.59,153.66,153.57,153.65,15800.0,147.8344,147.9018,147.8152,147.8922,15800.0
2020-10-09 13:55:00,153.64,153.72,153.61,153.7,19142.0,147.8825,147.9595,147.8537,147.9403,19142.0
2020-10-09 14:00:00,153.7,153.73,153.66,153.72,10664.0,147.9403,147.9692,147.9018,147.9595,10664.0
2020-10-09 14:05:00,153.73,153.75,153.62,153.62,12483.0,147.9692,147.9884,147.8633,147.8633,12483.0
2020-10-09 14:10:00,153.63,153.65,153.5,153.58,17276.0,147.8729,147.8922,147.7478,147.8248,17276.0
2020-10-09 14:15:00,153.57,153.62,153.51,153.53,14808.0,147.8152,147.8633,147.7574,147.7767,14808.0
2020-10-09 14:20:00,153.52,153.57,153.51,153.54,7631.0,147.767,147.8152,147.7574,147.7863,7631.0
2020-10-09 14:25:00,153.54,153.54,153.44,153.51,60552.0,147.7863,147.7863,147.69,147.7574,60552.0
2020-10-09 14:30:00,153.51,153.58,153.51,153.57,81207.0,147.7574,147.8248,147.7574,147.8152,81207.0
2020-10-09 14:35:00,153.58,153.62,153.33,153.45,111023.0,147.8248,147.8633,147.5841,147.6996,111023.0
2020-10-09 14:40:00,153.44,153.63,153.34,153.61,35471.0,147.69,147.8729,147.5938,147.8537,35471.0
2020-10-09 14:45:00,153.61,153.61,153.5,153.5,9600.0,147.8537,147.8537,147.7478,147.7478,9600.0
2020-10-09 14:50:00,153.49,153.53,153.43,153.47,22274.0,147.7381,147.7767,147.6804,147.7189,22274.0
2020-10-09 14:55:00,153.47,153.49,153.41,153.41,22420.0,147.7189,147.7381,147.6611,147.6611,22420.0
2020-10-09 15:00:00,153.37,153.45,153.36,153.42,15398.0,147.6226,147.6996,147.613,147.6708,15398.0
2020-10-09 15:05:00,153.42,153.42,153.3,153.37,10409.0,147.6708,147.6708,147.5553,147.6226,10409.0
2020-10-09 15:10:00,153.36,153.44,153.35,153.42,18616.0,147.613,147.69,147.6034,147.6708,18616.0
2020-10-09 15:15:00,153.41,153.49,153.41,153.48,50366.0,147.6611,147.7381,147.6611,147.7285,50366.0
2020-10-09 15:20:00,153.48,153.61,153.48,153.55,18258.0,147.7285,147.8537,147.7285,147.7959,18258.0
2020-10-09 15:25:00,153.55,153.58,153.53,153.56,24521.0,147.7959,147.8248,147.7767,147.8055,24521.0
2020-10-09 15:30:00,153.56,153.56,153.32,153.34,43222.0,147.8055,147.8055,147.5745,147.5938,43222.0
2020-10-09 15:35:00,153.35,153.36,153.27,153.31,24126.0,147.6034,147.613,147.5264,147.5649,24126.0
2020-10-09 15:40:00,153.34,153.37,153.24,153.28,38981.0,147.5938,147.6226,147.4975,147.536,38981.0
2020-10-09 15:45:00,153.27,153.35,153.19,153.21,23559.0,147.5264,147.6034,147.4494,147.4686,23559.0
2020-10-09 15:50:00,153.21,153.27,153.16,153.24,52853.0,147.4686,147.5264,147.4205,147.4975,52853.0
2020-10-09 15:55:00,153.23,153.4,153.21,153.38,63269.0,147.4879,147.6515,147.4686,147.6323,63269.0
2020-10-12 09:30:00,154.46,154.52,154.24,154.51,54623.0,148.6718,148.7296,148.46,148.7199,54623.0
2020-10-12 09:35:00,154.53,154.76,154.47,154.66,57953.0,148.7392,148.9606,148.6814,148.8643,57953.0
2020-10-12 09:40:00,154.65,154.68,154.33,154.34,21550.0,148.8547,148.8836,148.5467,148.5563,21550.0
2020-10-12 09:45:00,154.36,154.49,154.29,154.45,29277.0,148.5755,148.7007,148.5082,148.6622,29277.0
2020-10-12 09:50:00,154.45,154.54,154.25,154.36,19818.0,148.6622,148.7488,148.4697,148.5755,19818.0
2020-10-12 09:55:00,154.36,154.55,154.35,154.5,26994.0,148.5755,148.7584,148.5659,148.7103,26994.0
2020-10-12 10:00:00,154.52,154.74,154.44,154.62,26592.0,148.7296,148.9413,148.6525,148.8258,26592.0
2020-10-12 10:05:00,154.64,154.85,154.64,154.69,28315.0,148.8451,149.0472,148.8451,148.8932,28315.0
2020-10-12 10:10:00,154.69,154.85,154.63,154.81,155573.0,148.8932,149.0472,148.8354,149.0087,155573.0
2020-10-12 10:15:00,154.82,154.87,154.75,154.82,27299.0,149.0183,149.0664,148.9509,149.0183,27299.0
2020-10-12 10:20:00,154.83,154.84,154.68,154.75,23421.0,149.0279,149.0376,148.8836,148.9509,23421.0
2020-10-12 10:25:00,154.74,154.78,154.67,154.78,21048.0,148.9413,148.9798,148.8739,148.9798,21048.0
2020-10-12 10:30:00,154.75,154.75,154.59,154.63,33426.0,148.9509,148.9509,148.7969,148.8354,33426.0
2020-10-12 10:35:00,154.67,154.75,154.58,154.59,13735.0,148.8739,148.9509,148.7873,148.7969,13735.0
2020-10-12 10:40:00,154.61,154.77,154.6,154.75,14523.0,148.8162,148.9702,148.8066,148.9509,14523.0
2020-10-12 10:45:00,154.75,154.79,154.72,154.75,20558.0,148.9509,148.9894,148.9221,148.9509,20558.0
2020-10-12 10:50:00,154.77,154.97,154.76,154.96,21474.0,148.9702,149.1627,148.9606,149.1531,21474.0
2020-10-12 10:55:00,154.96,155.02,154.76,154.81,20145.0,149.1531,149.2108,148.9606,149.0087,20145.0
2020-10-12 11:00:00,154.82,155.04,154.82,155.01,15564.0,149.0183,149.2301,149.0183,149.2012,15564.0
2020-10-12 11:05:00,155.02,155.25,155.02,155.2,12996.0,149.2108,149.4322,149.2108,149.3841,12996.0
2020-10-12 11:10:00,155.2,155.32,155.2,155.31,15991.0,149.3841,149.4996,149.3841,149.4899,15991.0
2020-10-12 11:15:00,155.32,155.48,155.31,155.44,19999.0,149.4996,149.6536,149.4899,149.6151,19999.0
2020-10-12 11:20:00,155.48,155.65,155.47,155.63,26156.0,149.6536,149.8172,149.644,149.798,26156.0
2020-10-12 11:25:00,155.62,155.68,155.58,155.61,26583.0,149.7883,149.8461,149.7498,149.7787,26583.0
2020-10-12 11:30:00,155.62,155.79,155.61,155.77,15226.0,149.7883,149.952,149.7787,149.9327,15226.0
2020-10-12 11:35:00,155.78,155.8,155.7,155.78,35278.0,149.9423,149.9616,149.8653,149.9423,35278.0
2020-10-12 11:40:00,155.78,155.8,155.64,155.66,17537.0,149.9423,149.9616,149.8076,149.8268,17537.0
2020-10-12 11:45:00,155.66,155.67,155.43,155.5,44434.0,149.8268,149.8365,149.6055,149.6728,44434.0
2020-10-12 11:50:00,155.51,155.53,155.46,155.53,20917.0,149.6825,149.7017,149.6343,149.7017,20917.0
2020-10-12 11:55:00,155.53,155.64,155.51,155.57,11113.0,149.7017,149.8076,149.6825,149.7402,11113.0
2020-10-12 12:00:00,155.57,155.62,155.5,155.6,11310.0,149.7402,149.7883,149.6728,149.7691,11310.0
2020-10-12 12:05:00,155.61,155.65,155.59,155.63,17762.0,149.7787,149.8172,149.7595,149.798,17762.0
2020-10-12 12:10:00,155.63,155.78,155.61,155.74,23555.0,149.798,149.9423,149.7787,149.9038,23555.0
2020-10-12 12:15:00,155.77,155.79,155.7,155.77,16356.0,149.9327,149.952,149.8653,149.9327,16356.0
2020-10-12 12:20:00,155.78,155.87,155.78,155.86,17327.0,149.9423,150.029,149.9423,150.0193,17327.0
2020-10-12 12:25:00,155.86,155.95,155.81,155.88,57655.0,150.0193,150.106,149.9712,150.0386,57655.0
2020-10-12 12:30:00,155.87,155.94,155.81,155.81,23520.0,150.029,150.0963,149.9712,149.9712,23520.0
2020-10-12 12:35:00,155.82,155.84,155.74,155.78,34835.0,149.9808,150.0001,149.9038,149.9423,34835.0
2020-10-12 12:40:00,155.78,155.96,155.78,155.95,19031.0,149.9423,150.1156,149.9423,150.106,19031.0
2020-10-12 12:45:00,155.94,155.96,155.87,155.95,23573.0,150.0963,150.1156,150.029,150.106,23573.0
2020-10-12 12:50:00,155.95,155.97,155.8,155.87,27440.0,150.106,150.1252,149.9616,150.029,27440.0
2020-10-12 12:55:00,155.86,155.86,155.74,155.76,28963.0,150.0193,150.0193,149.9038,149.9231,28963.0
2020-10-12 13:00:00,155.76,155.8,155.72,155.73,9704.0,149.9231,149.9616,149.8846,149.8942,9704.0
2020-10-12 13:05:00,155.74,155.74,155.61,155.61,14616.0,149.9038,149.9038,149.7787,149.7787,14616.0
2020-10-12 13:10:00,155.61,155.71,155.6,155.67,9062.0,149.7787,149.875,149.7691,149.8365,9062.0
2020-10-12 13:15:00,155.7,155.84,155.69,155.81,14151.0,149.8653,150.0001,149.8557,149.9712,14151.0
2020-10-12 13:20:00,155.81,155.89,155.79,155.88,20242.0,149.9712,150.0482,149.952,150.0386,20242.0
2020-10-12 13:25:00,155.89,155.94,155.88,155.93,16690.0,150.0482,150.0963,150.0386,150.0867,16690.0
2020-10-12 13:30:00,155.94,155.99,155.87,155.9,53587.0,150.0963,150.1445,150.029,150.0578,53587.0
2020-10-12 13:35:00,155.89,155.89,155.72,155.84,55699.0,150.0482,150.0482,149.8846,150.0001,55699.0
2020-10-12 13:40:00,155.82,155.85,155.7,155.77,28994.0,149.9808,150.0097,149.8653,149.9327,28994.0
2020-10-12 13:45:00,155.83,155.83,155.67,155.78,23208.0,149.9905,149.9905,149.8365,149.9423,23208.0
2020-10-12 13:50:00,155.8,155.82,155.7,155.75,16439.0,149.9616,149.9808,149.8653,149.9135,16439.0
2020-10-12 13:55:00,155.78,155.88,155.75,155.82,10516.0,149.9423,150.0386,149.9135,149.9808,10516.0
2020-10-12 14:00:00,155.84,156.05,155.8,155.98,20593.0,150.0001,150.2022,149.9616,150.1348,20593.0
2020-10-12 14:05:00,155.99,156.13,155.99,156.12,16063.0,150.1445,150.2792,150.1445,150.2696,16063.0
2020-10-12 14:10:00,156.1,156.15,156.05,156.06,23420.0,150.2503,150.2985,150.2022,150.2118,23420.0
2020-10-12 14:15:00,156.07,156.07,155.96,155.99,23894.0,150.2215,150.2215,150.1156,150.1445,23894.0
2020-10-12 14:20:00,156.0,156.1,155.92,156.05,21279.0,150.1541,150.2503,150.0771,150.2022,21279.0
2020-10-12 14:25:00,156.05,156.1,156.03,156.07,17406.0,150.2022,150.2503,150.183,150.2215,17406.0
2020-10-12 14:30:00,156.09,156.12,156.03,156.04,15080.0,150.2407,150.2696,150.183,150.1926,15080.0
2020-10-12 14:35:00,156.07,156.07,155.92,156.05,41481.0,150.2215,150.2215,150.0771,150.2022,41481.0
2020-10-12 14:40:00,156.07,156.07,155.83,155.93,24901.0,150.2215,150.2215,149.9905,150.0867,24901.0
2020-10-12 14:45:00,155.93,156.0,155.82,155.91,19080.0,150.0867,150.1541,149.9808,150.0675,19080.0
2020-10-12 14:50:00,155.91,155.96,155.87,155.9,21946.0,150.0675,150.1156,150.029,150.0578,21946.0
2020-10-12 14:55:00,155.91,155.92,155.73,155.78,26432.0,150.0675,150.0771,149.8942,149.9423,26432.0
2020-10-12 15:00:00,155.8,155.94,155.67,155.72,27815.0,149.9616,150.0963,149.8365,149.8846,27815.0
2020-10-12 15:05:00,155.71,155.86,155.7,155.76,29404.0,149.875,150.0193,149.8653,149.9231,29404.0
2020-10-12 15:10:00,155.76,155.8,155.47,155.5,36899.0,149.9231,149.9616,149.644,149.6728,36899.0
2020-10-12 15:15:00,155.5,155.61,155.39,155.54,32243.0,149.6728,149.7787,149.5669,149.7113,32243.0
2020-10-12 15:20:00,155.55,155.63,155.48,155.61,20949.0,149.721,149.798,149.6536,149.7787,20949.0
2020-10-12 15:25:00,155.63,155.77,155.56,155.74,24680.0,149.798,149.9327,149.7306,149.9038,24680.0
2020-10-12 15:30:00,155.74,155.74,155.56,155.61,31892.0,149.9038,149.9038,149.7306,149.7787,31892.0
2020-10-12 15:35:00,155.61,155.63,155.34,155.37,36833.0,149.7787,149.798,149.5188,149.5477,36833.0
2020-10-12 15:40:00,155.37,155.56,155.35,155.51,37875.0,149.5477,149.7306,149.5284,149.6825,37875.0
2020-10-12 15:45:00,155.49,155.54,155.2,155.22,88586.0,149.6632,149.7113,149.3841,149.4033,88586.0
2020-10-12 15:50:00,155.24,155.39,155.15,155.33,134237.0,149.4226,149.5669,149.3359,149.5092,134237.0
2020-10-12 15:55:00,155.34,155.47,155.29,155.38,278987.0,149.5188,149.644,149.4707,149.5573,278987.0
2020-10-13 09:30:00,155.11,155.5,155.11,155.24,60888.0,149.2974,149.6728,149.2974,149.4226,60888.0
2020-10-13 09:35:00,155.28,155.45,154.72,154.75,93274.0,149.4611,149.6247,148.9221,148.9509,93274.0
2020-10-13 09:40:00,154.76,155.13,154.76,154.82,29137.0,148.9606,149.3167,148.9606,149.0183,29137.0
2020-10-13 09:45:00,154.85,155.04,154.78,154.98,109638.0,149.0472,149.2301,148.9798,149.1723,109638.0
2020-10-13 09:50:00,154.92,155.04,154.59,154.73,58846.0,149.1146,149.2301,148.7969,148.9317,58846.0
2020-10-13 09:55:00,154.72,155.16,154.71,155.1,64204.0,148.9221,149.3456,148.9124,149.2878,64204.0
2020-10-13 10:00:00,155.12,155.39,155.09,155.22,18208.0,149.3071,149.5669,149.2782,149.4033,18208.0
2020-10-13 10:05:00,155.2,155.24,154.98,155.15,20538.0,149.3841,149.4226,149.1723,149.3359,20538.0
2020-10-13 10:10:00,155.12,155.3,154.94,155.18,33801.0,149.3071,149.4803,149.1338,149.3648,33801.0
2020-10-13 10:15:00,155.19,155.44,155.13,155.33,53551.0,149.3744,149.6151,149.3167,149.5092,53551.0
2020-10-13 10:20:00,155.32,155.59,155.32,155.58,21221.0,149.4996,149.7595,149.4996,149.7498,21221.0
2020-10-13 10:25:00,155.59,155.63,155.48,155.48,25675.0,149.7595,149.798,149.6536,149.6536,25675.0
2020-10-13 10:30:00,155.48,155.56,155.25,155.42,31877.0,149.6536,149.7306,149.4322,149.5958,31877.0
2020-10-13 10:35:00,155.45,155.72,155.44,155.67,102193.0,149.6247,149.8846,149.6151,149.8365,102193.0
2020-10-13 10:40:00,155.65,155.73,155.55,155.59,36364.0,149.8172,149.8942,149.721,149.7595,36364.0
2020-10-13 10:45:00,155.62,155.67,155.49,155.58,27825.0,149.7883,149.8365,149.6632,149.7498,27825.0
2020-10-13 10:50:00,155.64,155.79,155.55,155.77,28780.0,149.8076,149.952,149.721,149.9327,28780.0
2020-10-13 10:55:00,155.76,155.96,155.71,155.96,21700.0,149.9231,150.1156,149.875,150.1156,21700.0
2020-10-13 11:00:00,155.98,156.03,155.85,155.88,23946.0,150.1348,150.183,150.0097,150.0386,23946.0
2020-10-13 11:05:00,155.88,156.09,155.88,156.03,24645.0,150.0386,150.2407,150.0386,150.183,24645.0
2020-10-13 11:10:00,156.04,156.1,155.99,156.03,30638.0,150.1926,150.2503,150.1445,150.183,30638.0
2020-10-13 11:15:00,156.04,156.09,155.96,156.01,30480.0,150.1926,150.2407,150.1156,150.1637,30480.0
2020-10-13 11:20:00,156.0,156.02,155.88,155.9,24245.0,150.1541,150.1733,150.0386,150.0578,24245.0
2020-10-13 11:25:00,155.9,155.93,155.75,155.78,15308.0,150.0578,150.0867,149.9135,149.9423,15308.0
2020-10-13 11:30:00,155.78,155.92,155.78,155.89,17545.0,149.9423,150.0771,149.9423,150.0482,17545.0
2020-10-13 11:35:00,155.89,155.94,155.84,155.85,14987.0,150.0482,150.0963,150.0001,150.0097,14987.0
2020-10-13 11:40:00,155.87,155.87,155.6,155.71,23123.0,150.029,150.029,149.7691,149.875,23123.0
2020-10-13 11:45:00,155.71,155.72,155.6,155.69,19278.0,149.875,149.8846,149.7691,149.8557,19278.0
2020-10-13 11:50:00,155.69,155.88,155.69,155.8,20669.0,149.8557,150.0386,149.8557,149.9616,20669.0
2020-10-13 11:55:00,155.81,155.98,155.79,155.96,31513.0,149.9712,150.1348,149.952,150.1156,31513.0
2020-10-13 12:00:00,155.96,156.0,155.89,155.92,17060.0,150.1156,150.1541,150.0482,150.0771,17060.0
2020-10-13 12:05:00,155.94,156.0,155.88,155.95,7920.0,150.0963,150.1541,150.0386,150.106,7920.0
2020-10-13 12:10:00,155.93,155.93,155.61,155.76,26956.0,150.0867,150.0867,149.7787,149.9231,26956.0
2020-10-13 12:15:00,155.78,155.78,155.58,155.62,22017.0,149.9423,149.9423,149.7498,149.7883,22017.0
2020-10-13 12:20:00,155.59,155.76,155.56,155.76,20217.0,149.7595,149.9231,149.7306,149.9231,20217.0
2020-10-13 12:25:00,155.77,155.82,155.68,155.77,11762.0,149.9327,149.9808,149.8461,149.9327,11762.0
2020-10-13 12:30:00,155.75,155.79,155.62,155.62,20128.0,149.9135,149.952,149.7883,149.7883,20128.0
2020-10-13 12:35:00,155.61,155.7,155.56,155.61,15889.0,149.7787,149.8653,149.7306,149.7787,15889.0
2020-10-13 12:40:00,155.61,155.71,155.59,155.71,18585.0,149.7787,149.875,149.7595,149.875,18585.0
2020-10-13 12:45:00,155.7,155.8,155.67,155.78,23785.0,149.8653,149.9616,149.8365,149.9423,23785.0
2020-10-13 12:50:00,155.76,155.92,155.74,155.83,29009.0,149.9231,150.0771,149.9038,149.9905,29009.0
2020-10-13 12:55:00,155.85,155.91,155.85,155.89,59052.0,150.0097,150.0675,150.0097,150.0482,59052.0
2020-10-13 13:00:00,155.91,155.93,155.78,155.78,17145.0,150.0675,150.0867,149.9423,149.9423,17145.0
2020-10-13 13:05:00,155.8,155.8,155.43,155.43,21128.0,149.9616,149.9616,149.6055,149.6055,21128.0
2020-10-13 13:10:00,155.48,155.7,155.48,155.69,25384.0,149.6536,149.8653,149.6536,149.8557,25384.0
2020-10-13 13:15:00,155.7,155.94,155.69,155.87,21486.0,149.8653,150.0963,149.8557,150.029,21486.0
2020-10-13 13:20:00,155.88,155.9,155.55,155.72,38588.0,150.0386,150.0578,149.721,149.8846,38588.0
2020-10-13 13:25:00,155.7,155.82,155.67,155.8,18654.0,149.8653,149.9808,149.8365,149.9616,18654.0
2020-10-13 13:30:00,155.8,155.91,155.74,155.85,20978.0,149.9616,150.0675,149.9038,150.0097,20978.0
2020-10-13 13:35:00,155.87,155.88,155.71,155.81,25157.0,150.029,150.0386,149.875,149.9712,25157.0
2020-10-13 13:40:00,155.82,155.88,155.64,155.66,26894.0,149.9808,150.0386,149.8076,149.8268,26894.0
2020-10-13 13:45:00,155.66,155.73,155.64,155.71,14733.0,149.8268,149.8942,149.8076,149.875,14733.0
2020-10-13 13:50:00,155.69,155.71,155.47,155.47,21610.0,149.8557,149.875,149.644,149.644,21610.0
2020-10-13 13:55:00,155.5,155.52,155.13,155.18,31096.0,149.6728,149.6921,149.3167,149.3648,31096.0
2020-10-13 14:00:00,155.17,155.28,155.03,155.28,25363.0,149.3552,149.4611,149.2204,149.4611,25363.0
2020-10-13 14:05:00,155.26,155.33,155.17,155.22,33129.0,149.4418,149.5092,149.3552,149.4033,33129.0
2020-10-13 14:10:00,155.22,155.36,155.18,155.31,23456.0,149.4033,149.5381,149.3648,149.4899,23456.0
2020-10-13 14:15:00,155.32,155.44,155.25,155.41,13582.0,149.4996,149.6151,149.4322,149.5862,13582.0
2020-10-13 14:20:00,155.4,155.43,155.28,155.43,22938.0,149.5766,149.6055,149.4611,149.6055,22938.0
2020-10-13 14:25:00,155.46,155.47,155.1,155.12,22652.0,149.6343,149.644,149.2878,149.3071,22652.0
2020-10-13 14:30:00,155.16,155.37,154.85,155.27,95898.0,149.3456,149.5477,149.0472,149.4514,95898.0
2020-10-13 14:35:00,155.25,155.25,155.09,155.21,20316.0,149.4322,149.4322,149.2782,149.3937,20316.0
2020-10-13 14:40:00,155.22,155.22,155.07,155.15,8692.0,149.4033,149.4033,149.2589,149.3359,8692.0
2020-10-13 14:45:00,155.15,155.28,155.04,155.1,27021.0,149.3359,149.4611,149.2301,149.2878,27021.0
2020-10-13 14:50:00,155.11,155.18,155.02,155.03,7612.0,149.2974,149.3648,149.2108,149.2204,7612.0
2020-10-13 14:55:00,155.07,155.25,155.03,155.16,24947.0,149.2589,149.4322,149.2204,149.3456,24947.0
2020-10-13 15:00:00,155.14,155.31,155.1,155.28,19885.0,149.3263,149.4899,149.2878,149.4611,19885.0
2020-10-13 15:05:00,155.29,155.33,155.25,155.3,13461.0,149.4707,149.5092,149.4322,149.4803,13461.0
2020-10-13 15:10:00,155.33,155.52,155.33,155.5,17212.0,149.5092,149.6921,149.5092,149.6728,17212.0
2020-10-13 15:15:00,155.5,155.65,155.47,155.63,15933.0,149.6728,149.8172,149.644,149.798,15933.0
2020-10-13 15:20:00,155.61,155.78,155.58,155.76,19503.0,149.7787,149.9423,149.7498,149.9231,19503.0
2020-10-13 15:25:00,155.76,155.82,155.68,155.75,31389.0,149.9231,149.9808,149.8461,149.9135,31389.0
2020-10-13 15:30:00,155.77,155.9,155.75,155.87,42508.0,149.9327,150.0578,149.9135,150.029,42508.0
2020-10-13 15:35:00,155.87,155.89,155.66,155.74,49350.0,150.029,150.0482,149.8268,149.9038,49350.0
2020-10-13 15:40:00,155.76,155.86,155.75,155.8,25976.0,149.9231,150.0193,149.9135,149.9616,25976.0
2020-10-13 15:45:00,155.79,155.84,155.61,155.61,22031.0,149.952,150.0001,149.7787,149.7787,22031.0
2020-10-13 15:50:00,155.62,155.77,155.62,155.63,68171.0,149.7883,149.9327,149.7883,149.798,68171.0
2020-10-13 15:55:00,155.63,155.67,155.4,155.4,67784.0,149.798,149.8365,149.5766,149.5766,67784.0
2020-10-14 09:30:00,155.73,155.89,155.49,155.78,44521.0,149.8942,150.0482,149.6632,149.9423,44521.0
2020-10-14 09:35:00,155.77,155.83,155.5,155.5,60700.0,149.9327,149.9905,149.6728,149.6728,60700.0
2020-10-14 09:40:00,155.57,155.76,155.51,155.76,21103.0,149.7402,149.9231,149.6825,149.9231,21103.0
2020-10-14 09:45:00,155.73,155.84,155.65,155.79,21409.0,149.8942,150.0001,149.8172,149.952,21409.0
2020-10-14 09:50:00,155.78,155.8,155.62,155.75,19990.0,149.9423,149.9616,149.7883,149.9135,19990.0
2020-10-14 09:55:00,155.73,155.8,155.64,155.78,46578.0,149.8942,149.9616,149.8076,149.9423,46578.0
2020-10-14 10:00:00,155.79,155.8,155.43,155.43,1340051.0,149.952,149.9616,149.6055,149.6055,1340051.0
2020-10-14 10:05:00,155.42,155.51,155.34,155.46,35981.0,149.5958,149.6825,149.5188,149.6343,35981.0
2020-10-14 10:10:00,155.45,155.45,155.25,155.3,18068.0,149.6247,149.6247,149.4322,149.4803,18068.0
2020-10-14 10:15:00,155.36,155.37,155.07,155.18,19466.0,149.5381,149.5477,149.2589,149.3648,19466.0
2020-10-14 10:20:00,155.16,155.32,155.15,155.22,21494.0,149.3456,149.4996,149.3359,149.4033,21494.0
2020-10-14 10:25:00,155.24,155.24,154.85,154.91,36876.0,149.4226,149.4226,149.0472,149.1049,36876.0
2020-10-14 10:30:00,154.96,154.97,154.61,154.65,22288.0,149.1531,149.1627,148.8162,148.8547,22288.0
2020-10-14 10:35:00,154.64,155.06,154.64,154.97,27815.0,148.8451,149.2493,148.8451,149.1627,27815.0
2020-10-14 10:40:00,155.0,155.04,154.91,155.04,12892.0,149.1916,149.2301,149.1049,149.2301,12892.0
2020-10-14 10:45:00,155.03,155.14,154.99,155.0,21006.0,149.2204,149.3263,149.1819,149.1916,21006.0
2020-10-14 10:50:00,155.0,155.02,154.87,154.97,15573.0,149.1916,149.2108,149.0664,149.1627,15573.0
2020-10-14 10:55:00,154.95,155.03,154.88,155.03,7256.0,149.1434,149.2204,149.0761,149.2204,7256.0
2020-10-14 11:00:00,155.06,155.09,154.66,154.75,10462.0,149.2493,149.2782,148.8643,148.9509,10462.0
2020-10-14 11:05:00,154.79,155.13,154.77,155.06,24732.0,148.9894,149.3167,148.9702,149.2493,24732.0
2020-10-14 11:10:00,155.06,155.12,154.83,154.88,6642.0,149.2493,149.3071,149.0279,149.0761,6642.0
2020-10-14 11:15:00,154.9,154.96,154.8,154.8,25004.0,149.0953,149.1531,148.9991,148.9991,25004.0
2020-10-14 11:20:00,154.81,154.89,154.7,154.74,16584.0,149.0087,149.0857,148.9028,148.9413,16584.0
2020-10-14 11:25:00,154.75,154.75,154.56,154.6,37300.0,148.9509,148.9509,148.7681,148.8066,37300.0
2020-10-14 11:30:00,154.64,154.64,154.46,154.48,14669.0,148.8451,148.8451,148.6718,148.6911,14669.0
2020-10-14 11:35:00,154.48,154.61,154.44,154.51,21703.0,148.6911,148.8162,148.6525,148.7199,21703.0
2020-10-14 11:40:00,154.51,154.56,154.33,154.49,14422.0,148.7199,148.7681,148.5467,148.7007,14422.0
2020-10-14 11:45:00,154.46,154.47,153.89,154.04,36856.0,148.6718,148.6814,148.1232,148.2675,36856.0
2020-10-14 11:50:00,154.02,154.06,153.49,153.53,32256.0,148.2483,148.2868,147.7381,147.7767,32256.0
2020-10-14 11:55:00,153.57,153.69,153.48,153.53,10853.0,147.8152,147.9307,147.7285,147.7767,10853.0
2020-10-14 12:00:00,153.56,153.83,153.53,153.83,28977.0,147.8055,148.0654,147.7767,148.0654,28977.0
2020-10-14 12:05:00,153.8,153.93,153.73,153.73,27574.0,148.0365,148.1617,147.9692,147.9692,27574.0
2020-10-14 12:10:00,153.72,153.74,153.4,153.53,23343.0,147.9595,147.9788,147.6515,147.7767,23343.0
2020-10-14 12:15:00,153.56,153.62,153.17,153.24,16106.0,147.8055,147.8633,147.4301,147.4975,16106.0
2020-10-14 12:20:00,153.23,153.33,152.99,152.99,15485.0,147.4879,147.5841,147.2569,147.2569,15485.0
2020-10-14 12:25:00,153.0,153.34,153.0,153.33,18491.0,147.2665,147.5938,147.2665,147.5841,18491.0
2020-10-14 12:30:00,153.33,153.46,153.23,153.37,32888.0,147.5841,147.7093,147.4879,147.6226,32888.0
2020-10-14 12:35:00,153.37,153.5,153.13,153.33,46328.0,147.6226,147.7478,147.3916,147.5841,46328.0
2020-10-14 12:40:00,153.31,153.56,153.3,153.49,21748.0,147.5649,147.8055,147.5553,147.7381,21748.0
2020-10-14 12:45:00,153.48,153.59,153.4,153.54,13824.0,147.7285,147.8344,147.6515,147.7863,13824.0
2020-10-14 12:50:00,153.52,153.6,153.49,153.56,11543.0,147.767,147.844,147.7381,147.8055,11543.0
2020-10-14 12:55:00,153.58,153.76,153.51,153.67,12241.0,147.8248,147.998,147.7574,147.9114,12241.0
2020-10-14 13:00:00,153.55,153.89,153.52,153.83,21152.0,147.7959,148.1232,147.767,148.0654,21152.0
2020-10-14 13:05:00,153.86,153.89,153.73,153.82,13943.0,148.0943,148.1232,147.9692,148.0558,13943.0
2020-10-14 13:10:00,153.82,153.86,153.74,153.81,8560.0,148.0558,148.0943,147.9788,148.0462,8560.0
2020-10-14 13:15:00,153.79,153.88,153.71,153.79,13340.0,148.0269,148.1135,147.9499,148.0269,13340.0
2020-10-14 13:20:00,153.78,153.84,153.73,153.77,8146.0,148.0173,148.075,147.9692,148.0077,8146.0
2020-10-14 13:25:00,153.77,153.84,153.67,153.68,13767.0,148.0077,148.075,147.9114,147.921,13767.0
2020-10-14 13:30:00,153.71,153.74,153.46,153.51,18305.0,147.9499,147.9788,147.7093,147.7574,18305.0
2020-10-14 13:35:00,153.51,153.68,153.49,153.66,35117.0,147.7574,147.921,147.7381,147.9018,35117.0
2020-10-14 13:40:00,153.66,153.74,153.64,153.71,15558.0,147.9018,147.9788,147.8825,147.9499,15558.0
2020-10-14 13:45:00,153.7,153.88,153.7,153.87,12691.0,147.9403,148.1135,147.9403,148.1039,12691.0
2020-10-14 13:50:00,153.87,153.92,153.79,153.92,11590.0,148.1039,148.152,148.0269,148.152,11590.0
2020-10-14 13:55:00,153.9,153.94,153.82,153.92,17326.0,148.1328,148.1713,148.0558,148.152,17326.0
2020-10-14 14:00:00,153.92,153.99,153.84,153.91,14059.0,148.152,148.2194,148.075,148.1424,14059.0
2020-10-14 14:05:00,153.92,154.08,153.92,154.05,18462.0,148.152,148.306,148.152,148.2772,18462.0
2020-10-14 14:10:00,154.02,154.2,153.99,154.15,20260.0,148.2483,148.4215,148.2194,148.3734,20260.0
2020-10-14 14:15:00,154.16,154.16,153.97,153.99,23206.0,148.383,148.383,148.2002,148.2194,23206.0
2020-10-14 14:20:00,153.99,154.02,153.81,153.85,48531.0,148.2194,148.2483,148.0462,148.0847,48531.0
2020-10-14 14:25:00,153.85,153.85,153.61,153.69,32112.0,148.0847,148.0847,147.8537,147.9307,32112.0
2020-10-14 14:30:00,153.69,153.73,153.4,153.42,13834.0,147.9307,147.9692,147.6515,147.6708,13834.0
2020-10-14 14:35:00,153.44,153.54,153.3,153.38,22494.0,147.69,147.7863,147.5553,147.6323,22494.0
2020-10-14 14:40:00,153.37,153.65,153.35,153.56,51087.0,147.6226,147.8922,147.6034,147.8055,51087.0
2020-10-14 14:45:00,153.56,153.74,153.51,153.7,13030.0,147.8055,147.9788,147.7574,147.9403,13030.0
2020-10-14 14:50:00,153.72,153.77,153.59,153.69,21254.0,147.9595,148.0077,147.8344,147.9307,21254.0
2020-10-14 14:55:00,153.68,153.87,153.67,153.78,13278.0,147.921,148.1039,147.9114,148.0173,13278.0
2020-10-14 15:00:00,153.8,153.97,153.68,153.92,20131.0,148.0365,148.2002,147.921,148.152,20131.0
2020-10-14 15:05:00,153.93,154.18,153.93,154.06,24153.0,148.1617,148.4023,148.1617,148.2868,24153.0
2020-10-14 15:10:00,154.07,154.25,154.07,154.22,17402.0,148.2964,148.4697,148.2964,148.4408,17402.0
2020-10-14 15:15:00,154.21,154.22,154.06,154.1,18412.0,148.4312,148.4408,148.2868,148.3253,18412.0
2020-10-14 15:20:00,154.1,154.23,154.03,154.05,13715.0,148.3253,148.4504,148.2579,148.2772,13715.0
2020-10-14 15:25:00,154.05,154.05,153.87,153.99,16118.0,148.2772,148.2772,148.1039,148.2194,16118.0
2020-10-14 15:30:00,153.97,154.27,153.93,154.17,41508.0,148.2002,148.4889,148.1617,148.3927,41508.0
2020-10-14 15:35:00,154.18,154.19,153.87,153.9,27390.0,148.4023,148.4119,148.1039,148.1328,27390.0
2020-10-14 15:40:00,153.89,154.09,153.89,154.03,42924.0,148.1232,148.3157,148.1232,148.2579,42924.0
2020-10-14 15:45:00,154.03,154.04,153.77,153.88,41441.0,148.2579,148.2675,148.0077,148.1135,41441.0
2020-10-14 15:50:00,153.87,154.1,153.83,153.9,47094.0,148.1039,148.3253,148.0654,148.1328,47094.0
2020-10-14 15:55:00,153.91,153.94,153.59,153.66,70320.0,148.1424,148.1713,147.8344,147.9018,70320.0
2020-10-15 09:30:00,151.65,152.03,151.25,151.95,81114.0,145.9671,146.3329,145.5821,146.2559,81114.0
2020-10-15 09:35:00,151.94,152.27,151.82,152.15,43134.0,146.2462,146.5639,146.1307,146.4484,43134.0
2020-10-15 09:40:00,152.12,152.39,152.04,152.36,24176.0,146.4195,146.6794,146.3425,146.6505,24176.0
2020-10-15 09:45:00,152.36,152.44,152.25,152.35,22120.0,146.6505,146.7275,146.5446,146.6409,22120.0
2020-10-15 09:50:00,152.36,152.85,152.33,152.83,45181.0,146.6505,147.1221,146.6216,147.1029,45181.0
2020-10-15 09:55:00,152.85,152.89,152.63,152.89,16156.0,147.1221,147.1606,146.9104,147.1606,16156.0
2020-10-15 10:00:00,152.88,152.91,152.71,152.87,29411.0,147.151,147.1799,146.9874,147.1414,29411.0
2020-10-15 10:05:00,152.9,153.04,152.56,152.58,58990.0,147.1703,147.305,146.843,146.8623,58990.0
2020-10-15 10:10:00,152.57,152.7,152.53,152.6,27175.0,146.8526,146.9778,146.8141,146.8815,27175.0
2020-10-15 10:15:00,152.57,152.92,152.55,152.77,20611.0,146.8526,147.1895,146.8334,147.0451,20611.0
2020-10-15 10:20:00,152.72,152.72,152.55,152.67,31328.0,146.997,146.997,146.8334,146.9489,31328.0
2020-10-15 10:25:00,152.66,152.67,152.42,152.54,24699.0,146.9393,146.9489,146.7082,146.8238,24699.0
2020-10-15 10:30:00,152.54,152.64,152.33,152.4,29379.0,146.8238,146.92,146.6216,146.689,29379.0
2020-10-15 10:35:00,152.39,152.42,152.25,152.33,23596.0,146.6794,146.7082,146.5446,146.6216,23596.0
2020-10-15 10:40:00,152.37,152.58,152.23,152.4,34012.0,146.6601,146.8623,146.5254,146.689,34012.0
2020-10-15 10:45:00,152.39,152.59,152.25,152.49,20893.0,146.6794,146.8719,146.5446,146.7756,20893.0
2020-10-15 10:50:00,152.5,152.56,152.28,152.32,30269.0,146.7852,146.843,146.5735,146.612,30269.0
2020-10-15 10:55:00,152.33,152.69,152.25,152.65,30512.0,146.6216,146.9681,146.5446,146.9296,30512.0
2020-10-15 11:00:00,152.64,152.67,152.31,152.53,19720.0,146.92,146.9489,146.6024,146.8141,19720.0
2020-10-15 11:05:00,152.54,152.9,152.5,152.79,21130.0,146.8238,147.1703,146.7852,147.0644,21130.0
2020-10-15 11:10:00,152.79,152.91,152.74,152.82,20722.0,147.0644,147.1799,147.0163,147.0933,20722.0
2020-10-15 11:15:00,152.83,153.15,152.8,153.06,40547.0,147.1029,147.4109,147.074,147.3243,40547.0
2020-10-15 11:20:00,153.06,153.22,153.0,153.16,10881.0,147.3243,147.4783,147.2665,147.4205,10881.0
2020-10-15 11:25:00,153.16,153.21,152.94,153.02,17544.0,147.4205,147.4686,147.2088,147.2858,17544.0
2020-10-15 11:30:00,153.05,153.22,152.98,153.08,16258.0,147.3146,147.4783,147.2473,147.3435,16258.0
2020-10-15 11:35:00,153.1,153.23,153.05,153.23,9835.0,147.3628,147.4879,147.3146,147.4879,9835.0
2020-10-15 11:40:00,153.22,153.37,153.22,153.27,6889.0,147.4783,147.6226,147.4783,147.5264,6889.0
2020-10-15 11:45:00,153.27,153.37,153.14,153.17,11504.0,147.5264,147.6226,147.4013,147.4301,11504.0
2020-10-15 11:50:00,153.19,153.48,153.05,153.35,64396.0,147.4494,147.7285,147.3146,147.6034,64396.0
2020-10-15 11:55:00,153.36,153.44,153.07,153.09,18738.0,147.613,147.69,147.3339,147.3531,18738.0
2020-10-15 12:00:00,153.05,153.18,152.99,153.1,22974.0,147.3146,147.4398,147.2569,147.3628,22974.0
2020-10-15 12:05:00,153.15,153.26,153.06,153.07,8223.0,147.4109,147.5168,147.3243,147.3339,8223.0
2020-10-15 12:10:00,153.07,153.1,153.01,153.05,25974.0,147.3339,147.3628,147.2761,147.3146,25974.0
2020-10-15 12:15:00,153.05,153.1,152.99,153.04,20872.0,147.3146,147.3628,147.2569,147.305,20872.0
2020-10-15 12:20:00,153.04,153.06,152.88,152.94,11260.0,147.305,147.3243,147.151,147.2088,11260.0
2020-10-15 12:25:00,152.95,153.01,152.86,152.88,13521.0,147.2184,147.2761,147.1318,147.151,13521.0
2020-10-15 12:30:00,152.87,152.95,152.79,152.83,9910.0,147.1414,147.2184,147.0644,147.1029,9910.0
2020-10-15 12:35:00,152.84,152.92,152.8,152.89,15834.0,147.1125,147.1895,147.074,147.1606,15834.0
2020-10-15 12:40:00,152.86,152.99,152.84,152.86,13294.0,147.1318,147.2569,147.1125,147.1318,13294.0
2020-10-15 12:45:00,152.78,152.93,152.66,152.87,23764.0,147.0548,147.1991,146.9393,147.1414,23764.0
2020-10-15 12:50:00,152.87,153.14,152.84,153.12,16187.0,147.1414,147.4013,147.1125,147.382,16187.0
2020-10-15 12:55:00,153.1,153.2,153.1,153.2,10661.0,147.3628,147.459,147.3628,147.459,10661.0
2020-10-15 13:00:00,153.18,153.24,153.13,153.16,46450.0,147.4398,147.4975,147.3916,147.4205,46450.0
2020-10-15 13:05:00,153.2,153.24,153.12,153.16,12994.0,147.459,147.4975,147.382,147.4205,12994.0
2020-10-15 13:10:00,153.18,153.35,153.15,153.29,11085.0,147.4398,147.6034,147.4109,147.5456,11085.0
2020-10-15 13:15:00,153.28,153.37,153.18,153.28,10245.0,147.536,147.6226,147.4398,147.536,10245.0
2020-10-15 13:20:00,153.28,153.34,153.24,153.29,8542.0,147.536,147.5938,147.4975,147.5456,8542.0
2020-10-15 13:25:00,153.29,153.41,153.24,153.27,16062.0,147.5456,147.6611,147.4975,147.5264,16062.0
2020-10-15 13:30:00,153.26,153.29,153.19,153.28,16826.0,147.5168,147.5456,147.4494,147.536,16826.0
2020-10-15 13:35:00,153.29,153.45,153.29,153.45,14331.0,147.5456,147.6996,147.5456,147.6996,14331.0
2020-10-15 13:40:00,153.44,153.64,153.42,153.63,17152.0,147.69,147.8825,147.6708,147.8729,17152.0
2020-10-15 13:45:00,153.62,153.67,153.56,153.57,27365.0,147.8633,147.9114,147.8055,147.8152,27365.0
2020-10-15 13:50:00,153.55,153.62,153.55,153.56,17806.0,147.7959,147.8633,147.7959,147.8055,17806.0
2020-10-15 13:55:00,153.53,153.55,153.48,153.54,9588.0,147.7767,147.7959,147.7285,147.7863,9588.0
2020-10-15 14:00:00,153.55,153.69,153.55,153.66,16078.0,147.7959,147.9307,147.7959,147.9018,16078.0
2020-10-15 14:05:00,153.67,153.75,153.64,153.71,23797.0,147.9114,147.9884,147.8825,147.9499,23797.0
2020-10-15 14:10:00,153.7,153.71,153.57,153.67,13149.0,147.9403,147.9499,147.8152,147.9114,13149.0
2020-10-15 14:15:00,153.69,153.78,153.67,153.7,40273.0,147.9307,148.0173,147.9114,147.9403,40273.0
2020-10-15 14:20:00,153.74,153.78,153.69,153.69,10494.0,147.9788,148.0173,147.9307,147.9307,10494.0
2020-10-15 14:25:00,153.7,153.78,153.68,153.77,15211.0,147.9403,148.0173,147.921,148.0077,15211.0
2020-10-15 14:30:00,153.73,153.81,153.7,153.79,18164.0,147.9692,148.0462,147.9403,148.0269,18164.0
2020-10-15 14:35:00,153.77,153.77,153.55,153.6,16536.0,148.0077,148.0077,147.7959,147.844,16536.0
2020-10-15 14:40:00,153.6,153.63,153.45,153.46,30223.0,147.844,147.8729,147.6996,147.7093,30223.0
2020-10-15 14:45:00,153.46,153.48,153.32,153.39,17734.0,147.7093,147.7285,147.5745,147.6419,17734.0
2020-10-15 14:50:00,153.39,153.57,153.39,153.5,31775.0,147.6419,147.8152,147.6419,147.7478,31775.0
2020-10-15 14:55:00,153.49,153.65,153.49,153.63,15666.0,147.7381,147.8922,147.7381,147.8729,15666.0
2020-10-15 15:00:00,153.62,153.75,153.58,153.71,14907.0,147.8633,147.9884,147.8248,147.9499,14907.0
2020-10-15 15:05:00,153.69,153.86,153.68,153.86,6492.0,147.9307,148.0943,147.921,148.0943,6492.0
2020-10-15 15:10:00,153.86,153.9,153.72,153.84,16985.0,148.0943,148.1328,147.9595,148.075,16985.0
2020-10-15 15:15:00,153.85,154.14,153.8,154.14,17016.0,148.0847,148.3638,148.0365,148.3638,17016.0
2020-10-15 15:20:00,154.13,154.16,154.06,154.12,16740.0,148.3542,148.383,148.2868,148.3445,16740.0
2020-10-15 15:25:00,154.12,154.36,154.12,154.35,10254.0,148.3445,148.5755,148.3445,148.5659,10254.0
2020-10-15 15:30:00,154.35,154.42,154.25,154.3,25144.0,148.5659,148.6333,148.4697,148.5178,25144.0
2020-10-15 15:35:00,154.31,154.34,154.21,154.27,22156.0,148.5274,148.5563,148.4312,148.4889,22156.0
2020-10-15 15:40:00,154.27,154.54,154.26,154.43,45616.0,148.4889,148.7488,148.4793,148.6429,45616.0
2020-10-15 15:45:00,154.45,154.45,154.06,154.07,31326.0,148.6622,148.6622,148.2868,148.2964,31326.0
2020-10-15 15:50:00,154.08,154.3,154.06,154.18,65465.0,148.306,148.5178,148.2868,148.4023,65465.0
2020-10-15 15:55:00,154.19,154.26,154.1,154.23,83082.0,148.4119,148.4793,148.3253,148.4504,83082.0
2020-10-16 09:30:00,154.94,155.39,154.85,155.33,58028.0,149.1338,149.5669,149.0472,149.5092,58028.0
2020-10-16 09:35:00,155.25,155.31,154.8,154.84,27955.0,149.4322,149.4899,148.9991,149.0376,27955.0
2020-10-16 09:40:00,154.86,155.09,154.78,154.9,33177.0,149.0568,149.2782,148.9798,149.0953,33177.0
2020-10-16 09:45:00,154.93,154.97,154.78,154.85,30223.0,149.1242,149.1627,148.9798,149.0472,30223.0
2020-10-16 09:50:00,154.85,154.85,154.6,154.65,15537.0,149.0472,149.0472,148.8066,148.8547,15537.0
2020-10-16 09:55:00,154.68,155.02,154.68,154.98,34347.0,148.8836,149.2108,148.8836,149.1723,34347.0
2020-10-16 10:00:00,154.99,155.25,154.97,155.21,24687.0,149.1819,149.4322,149.1627,149.3937,24687.0
2020-10-16 10:05:00,155.17,155.24,155.12,155.14,12099.0,149.3552,149.4226,149.3071,149.3263,12099.0
2020-10-16 10:10:00,155.15,155.15,155.03,155.03,12412.0,149.3359,149.3359,149.2204,149.2204,12412.0
2020-10-16 10:15:00,155.01,155.42,155.01,155.38,22748.0,149.2012,149.5958,149.2012,149.5573,22748.0
2020-10-16 10:20:00,155.38,155.58,155.38,155.57,20596.0,149.5573,149.7498,149.5573,149.7402,20596.0
2020-10-16 10:25:00,155.58,155.68,155.56,155.59,20047.0,149.7498,149.8461,149.7306,149.7595,20047.0
2020-10-16 10:30:00,155.62,155.66,155.44,155.48,21587.0,149.7883,149.8268,149.6151,149.6536,21587.0
2020-10-16 10:35:00,155.41,155.5,155.35,155.49,18274.0,149.5862,149.6728,149.5284,149.6632,18274.0
2020-10-16 10:40:00,155.52,155.52,155.25,155.25,5750.0,149.6921,149.6921,149.4322,149.4322,5750.0
2020-10-16 10:45:00,155.27,155.33,155.07,155.09,13801.0,149.4514,149.5092,149.2589,149.2782,13801.0
2020-10-16 10:50:00,155.07,155.2,155.02,155.2,17191.0,149.2589,149.3841,149.2108,149.3841,17191.0
2020-10-16 10:55:00,155.2,155.22,155.01,155.08,13026.0,149.3841,149.4033,149.2012,149.2686,13026.0
2020-10-16 11:00:00,155.05,155.09,154.98,154.98,8041.0,149.2397,149.2782,149.1723,149.1723,8041.0
2020-10-16 11:05:00,154.97,154.97,154.79,154.8,7991.0,149.1627,149.1627,148.9894,148.9991,7991.0
2020-10-16 11:10:00,154.78,154.8,154.57,154.67,31771.0,148.9798,148.9991,148.7777,148.8739,31771.0
2020-10-16 11:15:00,154.65,154.7,154.44,154.54,13960.0,148.8547,148.9028,148.6525,148.7488,13960.0
2020-10-16 11:20:00,154.53,154.53,154.18,154.22,13871.0,148.7392,148.7392,148.4023,148.4408,13871.0
2020-10-16 11:25:00,154.19,154.36,154.15,154.33,13921.0,148.4119,148.5755,148.3734,148.5467,13921.0
2020-10-16 11:30:00,154.33,154.46,154.28,154.46,12949.0,148.5467,148.6718,148.4985,148.6718,12949.0
2020-10-16 11:35:00,154.47,154.54,154.37,154.4,14379.0,148.6814,148.7488,148.5852,148.614,14379.0
2020-10-16 11:40:00,154.38,154.5,154.31,154.44,16867.0,148.5948,148.7103,148.5274,148.6525,16867.0
2020-10-16 11:45:00,154.44,154.65,154.39,154.65,23078.0,148.6525,148.8547,148.6044,148.8547,23078.0
2020-10-16 11:50:00,154.65,154.7,154.61,154.7,22322.0,148.8547,148.9028,148.8162,148.9028,22322.0
2020-10-16 11:55:00,154.71,154.72,154.57,154.64,17788.0,148.9124,148.9221,148.7777,148.8451,17788.0
2020-10-16 12:00:00,154.64,154.69,154.58,154.69,18489.0,148.8451,148.8932,148.7873,148.8932,18489.0
2020-10-16 12:05:00,154.65,154.66,154.35,154.51,35054.0,148.8547,148.8643,148.5659,148.7199,35054.0
2020-10-16 12:10:00,154.48,154.6,154.42,154.59,11545.0,148.6911,148.8066,148.6333,148.7969,11545.0
2020-10-16 12:15:00,154.58,154.66,154.54,154.59,12834.0,148.7873,148.8643,148.7488,148.7969,12834.0
2020-10-16 12:20:00,154.57,154.58,154.46,154.53,8199.0,148.7777,148.7873,148.6718,148.7392,8199.0
2020-10-16 12:25:00,154.51,154.62,154.51,154.54,4750.0,148.7199,148.8258,148.7199,148.7488,4750.0
2020-10-16 12:30:00,154.56,154.57,154.29,154.38,19890.0,148.7681,148.7777,148.5082,148.5948,19890.0
2020-10-16 12:35:00,154.39,154.39,154.24,154.29,9387.0,148.6044,148.6044,148.46,148.5082,9387.0
2020-10-16 12:40:00,154.25,154.27,154.06,154.09,6520.0,148.4697,148.4889,148.2868,148.3157,6520.0
2020-10-16 12:45:00,154.09,154.23,154.09,154.17,8235.0,148.3157,148.4504,148.3157,148.3927,8235.0
2020-10-16 12:50:00,154.2,154.26,154.06,154.26,9789.0,148.4215,148.4793,148.2868,148.4793,9789.0
2020-10-16 12:55:00,154.23,154.41,154.22,154.37,10238.0,148.4504,148.6237,148.4408,148.5852,10238.0
2020-10-16 13:00:00,154.36,154.41,154.3,154.37,9237.0,148.5755,148.6237,148.5178,148.5852,9237.0
2020-10-16 13:05:00,154.35,154.43,154.33,154.43,6393.0,148.5659,148.6429,148.5467,148.6429,6393.0
2020-10-16 13:10:00,154.43,154.53,154.43,154.52,8585.0,148.6429,148.7392,148.6429,148.7296,8585.0
2020-10-16 13:15:00,154.54,154.63,154.53,154.63,9518.0,148.7488,148.8354,148.7392,148.8354,9518.0
2020-10-16 13:20:00,154.64,154.66,154.59,154.6,5358.0,148.8451,148.8643,148.7969,148.8066,5358.0
2020-10-16 13:25:00,154.57,154.6,154.5,154.6,9249.0,148.7777,148.8066,148.7103,148.8066,9249.0
2020-10-16 13:30:00,154.61,154.61,154.52,154.56,11956.0,148.8162,148.8162,148.7296,148.7681,11956.0
2020-10-16 13:35:00,154.56,154.64,154.53,154.53,9685.0,148.7681,148.8451,148.7392,148.7392,9685.0
2020-10-16 13:40:00,154.53,154.6,154.51,154.56,12284.0,148.7392,148.8066,148.7199,148.7681,12284.0
2020-10-16 13:45:00,154.57,154.59,154.46,154.54,10201.0,148.7777,148.7969,148.6718,148.7488,10201.0
2020-10-16 13:50:00,154.53,154.6,154.5,154.56,8648.0,148.7392,148.8066,148.7103,148.7681,8648.0
2020-10-16 13:55:00,154.55,154.55,154.46,154.46,6396.0,148.7584,148.7584,148.6718,148.6718,6396.0
2020-10-16 14:00:00,154.48,154.62,154.39,154.39,21109.0,148.6911,148.8258,148.6044,148.6044,21109.0
2020-10-16 14:05:00,154.4,154.58,154.4,154.57,8910.0,148.614,148.7873,148.614,148.7777,8910.0
2020-10-16 14:10:00,154.57,154.7,154.5,154.62,11458.0,148.7777,148.9028,148.7103,148.8258,11458.0
2020-10-16 14:15:00,154.63,154.66,154.58,154.58,5658.0,148.8354,148.8643,148.7873,148.7873,5658.0
2020-10-16 14:20:00,154.58,154.61,154.51,154.53,12897.0,148.7873,148.8162,148.7199,148.7392,12897.0
2020-10-16 14:25:00,154.52,154.61,154.47,154.59,15781.0,148.7296,148.8162,148.6814,148.7969,15781.0
2020-10-16 14:30:00,154.61,154.61,154.53,154.56,16475.0,148.8162,148.8162,148.7392,148.7681,16475.0
2020-10-16 14:35:00,154.57,154.66,154.53,154.6,9349.0,148.7777,148.8643,148.7392,148.8066,9349.0
2020-10-16 14:40:00,154.59,154.6,154.45,154.5,7788.0,148.7969,148.8066,148.6622,148.7103,7788.0
2020-10-16 14:45:00,154.5,154.5,154.38,154.44,16372.0,148.7103,148.7103,148.5948,148.6525,16372.0
2020-10-16 14:50:00,154.44,154.56,154.43,154.55,13531.0,148.6525,148.7681,148.6429,148.7584,13531.0
2020-10-16 14:55:00,154.55,154.7,154.55,154.69,5100.0,148.7584,148.9028,148.7584,148.8932,5100.0
2020-10-16 15:00:00,154.71,154.71,154.48,154.49,23038.0,148.9124,148.9124,148.6911,148.7007,23038.0
2020-10-16 15:05:00,154.52,154.55,154.41,154.45,11593.0,148.7296,148.7584,148.6237,148.6622,11593.0
2020-10-16 15:10:00,154.43,154.44,154.19,154.19,8673.0,148.6429,148.6525,148.4119,148.4119,8673.0
2020-10-16 15:15:00,154.18,154.28,154.15,154.17,12082.0,148.4023,148.4985,148.3734,148.3927,12082.0
2020-10-16 15:20:00,154.17,154.18,153.99,154.06,11058.0,148.3927,148.4023,148.2194,148.2868,11058.0
2020-10-16 15:25:00,154.06,154.12,153.94,153.95,13129.0,148.2868,148.3445,148.1713,148.1809,13129.0
2020-10-16 15:30:00,153.91,154.0,153.77,153.82,25238.0,148.1424,148.229,148.0077,148.0558,25238.0
2020-10-16 15:35:00,153.81,153.93,153.77,153.78,20651.0,148.0462,148.1617,148.0077,148.0173,20651.0
2020-10-16 15:40:00,153.77,153.77,153.6,153.74,35843.0,148.0077,148.0077,147.844,147.9788,35843.0
2020-10-16 15:45:00,153.72,153.79,153.65,153.66,30025.0,147.9595,148.0269,147.8922,147.9018,30025.0
2020-10-16 15:50:00,153.67,153.67,153.31,153.4,102458.0,147.9114,147.9114,147.5649,147.6515,102458.0
2020-10-16 15:55:00,153.4,153.43,152.38,152.69,281081.0,147.6515,147.6804,146.6697,146.9681,281081.0
2020-10-19 09:30:00,153.95,154.2,153.83,154.18,58360.0,148.1809,148.4215,148.0654,148.4023,58360.0
2020-10-19 09:35:00,154.2,154.26,154.08,154.21,18017.0,148.4215,148.4793,148.306,148.4312,18017.0
2020-10-19 09:40:00,154.21,154.41,154.18,154.38,15853.0,148.4312,148.6237,148.4023,148.5948,15853.0
2020-10-19 09:45:00,154.4,154.46,154.21,154.36,25138.0,148.614,148.6718,148.4312,148.5755,25138.0
2020-10-19 09:50:00,154.33,154.46,154.16,154.25,17605.0,148.5467,148.6718,148.383,148.4697,17605.0
2020-10-19 09:55:00,154.29,154.33,153.93,153.93,18013.0,148.5082,148.5467,148.1617,148.1617,18013.0
2020-10-19 10:00:00,153.92,154.03,153.64,153.99,30111.0,148.152,148.2579,147.8825,148.2194,30111.0
2020-10-19 10:05:00,153.99,153.99,153.33,153.33,34346.0,148.2194,148.2194,147.5841,147.5841,34346.0
2020-10-19 10:10:00,153.37,153.47,153.14,153.41,36529.0,147.6226,147.7189,147.4013,147.6611,36529.0
2020-10-19 10:15:00,153.43,153.83,153.38,153.74,20354.0,147.6804,148.0654,147.6323,147.9788,20354.0
2020-10-19 10:20:00,153.75,153.85,153.67,153.84,18043.0,147.9884,148.0847,147.9114,148.075,18043.0
2020-10-19 10:25:00,153.82,154.1,153.82,154.07,11009.0,148.0558,148.3253,148.0558,148.2964,11009.0
2020-10-19 10:30:00,154.07,154.09,153.73,153.73,16502.0,148.2964,148.3157,147.9692,147.9692,16502.0
2020-10-19 10:35:00,153.72,153.72,153.29,153.47,34152.0,147.9595,147.9595,147.5456,147.7189,34152.0
2020-10-19 10:40:00,153.45,153.64,153.21,153.23,28064.0,147.6996,147.8825,147.4686,147.4879,28064.0
2020-10-19 10:45:00,153.17,153.44,152.96,153.26,39021.0,147.4301,147.69,147.228,147.5168,39021.0
2020-10-19 10:50:00,153.27,153.4,153.16,153.31,19347.0,147.5264,147.6515,147.4205,147.5649,19347.0
2020-10-19 10:55:00,153.24,153.53,153.22,153.53,14703.0,147.4975,147.7767,147.4783,147.7767,14703.0
2020-10-19 11:00:00,153.38,153.61,153.38,153.58,8779.0,147.6323,147.8537,147.6323,147.8248,8779.0
2020-10-19 11:05:00,153.59,153.67,153.44,153.54,37480.0,147.8344,147.9114,147.69,147.7863,37480.0
2020-10-19 11:10:00,153.58,153.68,153.52,153.67,8255.0,147.8248,147.921,147.767,147.9114,8255.0
2020-10-19 11:15:00,153.69,153.81,153.51,153.62,16098.0,147.9307,148.0462,147.7574,147.8633,16098.0
2020-10-19 11:20:00,153.57,153.57,152.9,153.01,40639.0,147.8152,147.8152,147.1703,147.2761,40639.0
2020-10-19 11:25:00,153.04,153.16,153.0,153.16,18206.0,147.305,147.4205,147.2665,147.4205,18206.0
2020-10-19 11:30:00,153.12,153.21,152.98,153.09,21422.0,147.382,147.4686,147.2473,147.3531,21422.0
2020-10-19 11:35:00,153.08,153.37,153.08,153.31,25498.0,147.3435,147.6226,147.3435,147.5649,25498.0
2020-10-19 11:40:00,153.27,153.39,153.21,153.27,17338.0,147.5264,147.6419,147.4686,147.5264,17338.0
2020-10-19 11:45:00,153.25,153.28,153.08,153.11,10654.0,147.5071,147.536,147.3435,147.3724,10654.0
2020-10-19 11:50:00,153.13,153.17,153.02,153.02,10269.0,147.3916,147.4301,147.2858,147.2858,10269.0
2020-10-19 11:55:00,152.99,153.11,152.97,152.97,8505.0,147.2569,147.3724,147.2376,147.2376,8505.0
2020-10-19 12:00:00,152.95,153.23,152.85,153.13,18524.0,147.2184,147.4879,147.1221,147.3916,18524.0
2020-10-19 12:05:00,153.11,153.17,152.85,153.11,19588.0,147.3724,147.4301,147.1221,147.3724,19588.0
2020-10-19 12:10:00,153.18,153.22,152.97,153.06,14078.0,147.4398,147.4783,147.2376,147.3243,14078.0
2020-10-19 12:15:00,152.96,153.17,152.94,153.0,9242.0,147.228,147.4301,147.2088,147.2665,9242.0
2020-10-19 12:20:00,153.03,153.06,152.81,152.93,22766.0,147.2954,147.3243,147.0836,147.1991,22766.0
2020-10-19 12:25:00,152.89,152.96,152.79,152.87,5629.0,147.1606,147.228,147.0644,147.1414,5629.0
2020-10-19 12:30:00,152.95,153.07,152.9,152.91,8377.0,147.2184,147.3339,147.1703,147.1799,8377.0
2020-10-19 12:35:00,152.94,153.04,152.84,152.84,6501.0,147.2088,147.305,147.1125,147.1125,6501.0
2020-10-19 12:40:00,152.9,153.12,152.9,153.1,10975.0,147.1703,147.382,147.1703,147.3628,10975.0
2020-10-19 12:45:00,153.07,153.11,152.99,153.07,3428.0,147.3339,147.3724,147.2569,147.3339,3428.0
2020-10-19 12:50:00,153.08,153.16,153.02,153.03,6328.0,147.3435,147.4205,147.2858,147.2954,6328.0
2020-10-19 12:55:00,153.0,153.18,153.0,153.09,14143.0,147.2665,147.4398,147.2665,147.3531,14143.0
2020-10-19 13:00:00,153.14,153.2,152.85,152.85,12084.0,147.4013,147.459,147.1221,147.1221,12084.0
2020-10-19 13:05:00,152.82,152.94,152.79,152.88,8210.0,147.0933,147.2088,147.0644,147.151,8210.0
2020-10-19 13:10:00,152.87,153.01,152.83,153.0,9796.0,147.1414,147.2761,147.1029,147.2665,9796.0
2020-10-19 13:15:00,153.01,153.05,152.98,152.99,52957.0,147.2761,147.3146,147.2473,147.2569,52957.0
2020-10-19 13:20:00,153.02,153.12,152.96,153.0,7705.0,147.2858,147.382,147.228,147.2665,7705.0
2020-10-19 13:25:00,153.02,153.02,152.85,152.97,11767.0,147.2858,147.2858,147.1221,147.2376,11767.0
2020-10-19 13:30:00,152.98,153.0,152.7,152.76,16508.0,147.2473,147.2665,146.9778,147.0355,16508.0
2020-10-19 13:35:00,152.76,152.79,152.71,152.73,8140.0,147.0355,147.0644,146.9874,147.0066,8140.0
2020-10-19 13:40:00,152.72,152.74,152.55,152.61,12400.0,146.997,147.0163,146.8334,146.8911,12400.0
2020-10-19 13:45:00,152.59,152.59,152.22,152.28,24341.0,146.8719,146.8719,146.5157,146.5735,24341.0
2020-10-19 13:50:00,152.25,152.35,152.08,152.16,17318.0,146.5446,146.6409,146.381,146.458,17318.0
2020-10-19 13:55:00,152.2,152.26,152.11,152.24,7573.0,146.4965,146.5542,146.4099,146.535,7573.0
2020-10-19 14:00:00,152.22,152.24,151.98,151.98,27299.0,146.5157,146.535,146.2847,146.2847,27299.0
2020-10-19 14:05:00,152.01,152.19,151.94,152.11,14142.0,146.3136,146.4869,146.2462,146.4099,14142.0
2020-10-19 14:10:00,152.1,152.4,152.03,152.39,15660.0,146.4002,146.689,146.3329,146.6794,15660.0
2020-10-19 14:15:00,152.41,152.48,152.34,152.38,8078.0,146.6986,146.766,146.6312,146.6697,8078.0
2020-10-19 14:20:00,152.38,152.47,152.3,152.47,8991.0,146.6697,146.7564,146.5927,146.7564,8991.0
2020-10-19 14:25:00,152.44,152.48,152.38,152.43,6144.0,146.7275,146.766,146.6697,146.7179,6144.0
2020-10-19 14:30:00,152.41,152.41,151.93,151.98,21714.0,146.6986,146.6986,146.2366,146.2847,21714.0
2020-10-19 14:35:00,151.97,151.97,151.74,151.78,11317.0,146.2751,146.2751,146.0537,146.0922,11317.0
2020-10-19 14:40:00,151.81,151.86,151.63,151.69,42737.0,146.1211,146.1692,145.9479,146.0056,42737.0
2020-10-19 14:45:00,151.68,151.68,151.42,151.42,67092.0,145.996,145.996,145.7457,145.7457,67092.0
2020-10-19 14:50:00,151.41,151.46,151.25,151.4,45335.0,145.7361,145.7842,145.5821,145.7265,45335.0
2020-10-19 14:55:00,151.39,151.66,151.24,151.25,68369.0,145.7168,145.9767,145.5725,145.5821,68369.0
2020-10-19 15:00:00,151.26,151.29,150.78,150.98,104259.0,145.5917,145.6206,145.1297,145.3222,104259.0
2020-10-19 15:05:00,150.95,151.03,150.79,151.03,39024.0,145.2933,145.3703,145.1393,145.3703,39024.0
2020-10-19 15:10:00,151.04,151.32,150.85,151.22,33277.0,145.38,145.6495,145.1971,145.5532,33277.0
2020-10-19 15:15:00,151.2,151.22,150.94,150.97,28980.0,145.534,145.5532,145.2837,145.3126,28980.0
2020-10-19 15:20:00,150.95,151.07,150.71,150.73,34245.0,145.2933,145.4088,145.0623,145.0816,34245.0
2020-10-19 15:25:00,150.71,151.08,150.71,151.07,60709.0,145.0623,145.4185,145.0623,145.4088,60709.0
2020-10-19 15:30:00,151.04,151.29,151.02,151.19,46661.0,145.38,145.6206,145.3607,145.5243,46661.0
2020-10-19 15:35:00,151.17,151.36,151.16,151.35,27007.0,145.5051,145.688,145.4955,145.6783,27007.0
2020-10-19 15:40:00,151.34,151.35,151.02,151.02,22139.0,145.6687,145.6783,145.3607,145.3607,22139.0
2020-10-19 15:45:00,151.03,151.18,150.99,151.09,44939.0,145.3703,145.5147,145.3318,145.4281,44939.0
2020-10-19 15:50:00,151.07,151.07,150.6,150.64,53729.0,145.4088,145.4088,144.9564,144.995,53729.0
2020-10-19 15:55:00,150.64,151.13,150.63,150.93,132936.0,144.995,145.4666,144.9853,145.2741,132936.0
2020-10-20 09:30:00,151.85,152.16,151.69,151.92,54145.0,146.1596,146.458,146.0056,146.227,54145.0
2020-10-20 09:35:00,151.97,152.0,151.44,151.87,40099.0,146.2751,146.304,145.765,146.1789,40099.0
2020-10-20 09:40:00,151.87,152.25,151.81,152.14,95224.0,146.1789,146.5446,146.1211,146.4387,95224.0
2020-10-20 09:45:00,152.19,152.3,152.07,152.18,19410.0,146.4869,146.5927,146.3714,146.4772,19410.0
2020-10-20 09:50:00,152.19,152.21,151.78,152.08,26967.0,146.4869,146.5061,146.0922,146.381,26967.0
2020-10-20 09:55:00,152.05,152.58,152.04,152.58,26895.0,146.3521,146.8623,146.3425,146.8623,26895.0
2020-10-20 10:00:00,152.59,152.62,152.33,152.46,30691.0,146.8719,146.9008,146.6216,146.7467,30691.0
2020-10-20 10:05:00,152.47,152.59,152.4,152.4,24199.0,146.7564,146.8719,146.689,146.689,24199.0
2020-10-20 10:10:00,152.39,152.74,152.39,152.5,886662.0,146.6794,147.0163,146.6794,146.7852,886662.0
2020-10-20 10:15:00,152.55,152.78,152.42,152.5,83217.0,146.8334,147.0548,146.7082,146.7852,83217.0
2020-10-20 10:20:00,152.49,152.53,152.3,152.4,68967.0,146.7756,146.8141,146.5927,146.689,68967.0
2020-10-20 10:25:00,152.41,152.45,152.21,152.4,19731.0,146.6986,146.7371,146.5061,146.689,19731.0
2020-10-20 10:30:00,152.41,152.58,152.36,152.45,15994.0,146.6986,146.8623,146.6505,146.7371,15994.0
2020-10-20 10:35:00,152.43,152.6,152.36,152.6,16222.0,146.7179,146.8815,146.6505,146.8815,16222.0
2020-10-20 10:40:00,152.59,152.69,152.36,152.52,91791.0,146.8719,146.9681,146.6505,146.8045,91791.0
2020-10-20 10:45:00,152.51,152.68,152.27,152.42,33137.0,146.7949,146.9585,146.5639,146.7082,33137.0
2020-10-20 10:50:00,152.41,152.66,152.41,152.56,23127.0,146.6986,146.9393,146.6986,146.843,23127.0
2020-10-20 10:55:00,152.55,152.62,152.28,152.29,16573.0,146.8334,146.9008,146.5735,146.5831,16573.0
2020-10-20 11:00:00,152.29,152.3,151.76,151.92,94722.0,146.5831,146.5927,146.073,146.227,94722.0
2020-10-20 11:05:00,151.9,152.24,151.82,152.21,24241.0,146.2077,146.535,146.1307,146.5061,24241.0
2020-10-20 11:10:00,152.21,152.31,152.17,152.26,15749.0,146.5061,146.6024,146.4676,146.5542,15749.0
2020-10-20 11:15:00,152.25,152.43,152.23,152.38,25578.0,146.5446,146.7179,146.5254,146.6697,25578.0
2020-10-20 11:20:00,152.37,152.63,152.21,152.52,30645.0,146.6601,146.9104,146.5061,146.8045,30645.0
2020-10-20 11:25:00,152.52,152.66,152.48,152.52,14396.0,146.8045,146.9393,146.766,146.8045,14396.0
2020-10-20 11:30:00,152.55,152.65,152.42,152.44,23924.0,146.8334,146.9296,146.7082,146.7275,23924.0
2020-10-20 11:35:00,152.44,152.64,152.4,152.64,65663.0,146.7275,146.92,146.689,146.92,65663.0
2020-10-20 11:40:00,152.63,152.69,152.47,152.68,18797.0,146.9104,146.9681,146.7564,146.9585,18797.0
2020-10-20 11:45:00,152.67,152.81,152.63,152.78,15295.0,146.9489,147.0836,146.9104,147.0548,15295.0
2020-10-20 11:50:00,152.78,152.91,152.75,152.86,15085.0,147.0548,147.1799,147.0259,147.1318,15085.0
2020-10-20 11:55:00,152.86,152.91,152.73,152.91,12577.0,147.1318,147.1799,147.0066,147.1799,12577.0
2020-10-20 12:00:00,152.9,153.0,152.82,152.98,21348.0,147.1703,147.2665,147.0933,147.2473,21348.0
2020-10-20 12:05:00,152.99,153.04,152.85,152.86,14600.0,147.2569,147.305,147.1221,147.1318,14600.0
2020-10-20 12:10:00,152.87,153.01,152.87,152.97,7414.0,147.1414,147.2761,147.1414,147.2376,7414.0
2020-10-20 12:15:00,152.97,153.12,152.97,152.99,6596.0,147.2376,147.382,147.2376,147.2569,6596.0
2020-10-20 12:20:00,153.0,153.07,152.97,153.02,7293.0,147.2665,147.3339,147.2376,147.2858,7293.0
2020-10-20 12:25:00,153.01,153.04,152.99,152.99,8221.0,147.2761,147.305,147.2569,147.2569,8221.0
2020-10-20 12:30:00,152.99,153.53,152.9,153.48,50102.0,147.2569,147.7767,147.1703,147.7285,50102.0
2020-10-20 12:35:00,153.54,153.61,153.19,153.3,23585.0,147.7863,147.8537,147.4494,147.5553,23585.0
2020-10-20 12:40:00,153.29,153.44,153.26,153.36,15517.0,147.5456,147.69,147.5168,147.613,15517.0
2020-10-20 12:45:00,153.37,153.44,153.21,153.21,24766.0,147.6226,147.69,147.4686,147.4686,24766.0
2020-10-20 12:50:00,153.21,153.25,153.03,153.09,15339.0,147.4686,147.5071,147.2954,147.3531,15339.0
2020-10-20 12:55:00,153.11,153.22,153.02,153.22,10720.0,147.3724,147.4783,147.2858,147.4783,10720.0
2020-10-20 13:00:00,153.23,153.36,153.18,153.3,15673.0,147.4879,147.613,147.4398,147.5553,15673.0
2020-10-20 13:05:00,153.28,153.5,153.28,153.33,13660.0,147.536,147.7478,147.536,147.5841,13660.0
2020-10-20 13:10:00,153.34,153.67,153.28,153.6,18283.0,147.5938,147.9114,147.536,147.844,18283.0
2020-10-20 13:15:00,153.64,153.7,153.55,153.62,37935.0,147.8825,147.9403,147.7959,147.8633,37935.0
2020-10-20 13:20:00,153.62,153.86,153.59,153.85,217992.0,147.8633,148.0943,147.8344,148.0847,217992.0
2020-10-20 13:25:00,153.84,153.92,153.8,153.83,18137.0,148.075,148.152,148.0365,148.0654,18137.0
2020-10-20 13:30:00,153.83,153.91,153.76,153.82,17781.0,148.0654,148.1424,147.998,148.0558,17781.0
2020-10-20 13:35:00,153.86,154.0,153.86,153.98,20448.0,148.0943,148.229,148.0943,148.2098,20448.0
2020-10-20 13:40:00,153.97,154.0,153.87,153.87,12510.0,148.2002,148.229,148.1039,148.1039,12510.0
2020-10-20 13:45:00,153.88,154.06,153.86,154.01,19567.0,148.1135,148.2868,148.0943,148.2387,19567.0
2020-10-20 13:50:00,153.99,153.99,153.79,153.79,14358.0,148.2194,148.2194,148.0269,148.0269,14358.0
2020-10-20 13:55:00,153.77,153.83,153.42,153.59,26894.0,148.0077,148.0654,147.6708,147.8344,26894.0
2020-10-20 14:00:00,153.59,153.73,153.59,153.64,10009.0,147.8344,147.9692,147.8344,147.8825,10009.0
2020-10-20 14:05:00,153.64,153.71,153.36,153.49,23829.0,147.8825,147.9499,147.613,147.7381,23829.0
2020-10-20 14:10:00,153.5,153.72,153.47,153.7,13160.0,147.7478,147.9595,147.7189,147.9403,13160.0
2020-10-20 14:15:00,153.69,153.84,153.69,153.75,20332.0,147.9307,148.075,147.9307,147.9884,20332.0
2020-10-20 14:20:00,153.76,153.79,153.46,153.52,22125.0,147.998,148.0269,147.7093,147.767,22125.0
2020-10-20 14:25:00,153.5,153.62,153.35,153.35,14500.0,147.7478,147.8633,147.6034,147.6034,14500.0
2020-10-20 14:30:00,153.43,153.49,153.35,153.42,17611.0,147.6804,147.7381,147.6034,147.6708,17611.0
2020-10-20 14:35:00,153.43,153.43,153.2,153.29,17417.0,147.6804,147.6804,147.459,147.5456,17417.0
2020-10-20 14:40:00,153.3,153.43,153.19,153.3,55331.0,147.5553,147.6804,147.4494,147.5553,55331.0
2020-10-20 14:45:00,153.3,153.3,152.94,153.03,26398.0,147.5553,147.5553,147.2088,147.2954,26398.0
2020-10-20 14:50:00,153.05,153.05,152.87,152.95,20053.0,147.3146,147.3146,147.1414,147.2184,20053.0
2020-10-20 14:55:00,152.98,153.02,152.87,152.87,18286.0,147.2473,147.2858,147.1414,147.1414,18286.0
2020-10-20 15:00:00,152.87,153.07,152.85,153.03,79948.0,147.1414,147.3339,147.1221,147.2954,79948.0
2020-10-20 15:05:00,153.06,153.06,152.26,152.26,71278.0,147.3243,147.3243,146.5542,146.5542,71278.0
2020-10-20 15:10:00,152.31,152.32,151.88,152.18,107600.0,146.6024,146.612,146.1885,146.4772,107600.0
2020-10-20 15:15:00,152.17,152.34,151.83,152.23,79026.0,146.4676,146.6312,146.1404,146.5254,79026.0
2020-10-20 15:20:00,152.22,152.4,152.06,152.35,37842.0,146.5157,146.689,146.3617,146.6409,37842.0
2020-10-20 15:25:00,152.34,152.56,152.26,152.51,30041.0,146.6312,146.843,146.5542,146.7949,30041.0
2020-10-20 15:30:00,152.49,152.53,152.18,152.32,49442.0,146.7756,146.8141,146.4772,146.612,49442.0
2020-10-20 15:35:00,152.31,152.35,152.02,152.25,40165.0,146.6024,146.6409,146.3232,146.5446,40165.0
2020-10-20 15:40:00,152.27,152.85,152.27,152.74,72192.0,146.5639,147.1221,146.5639,147.0163,72192.0
2020-10-20 15:45:00,152.75,152.75,152.4,152.48,51833.0,147.0259,147.0259,146.689,146.766,51833.0
2020-10-20 15:50:00,152.42,152.65,152.22,152.49,64929.0,146.7082,146.9296,146.5157,146.7756,64929.0
2020-10-20 15:55:00,152.5,152.5,152.12,152.18,75517.0,146.7852,146.7852,146.4195,146.4772,75517.0
2020-10-21 09:30:00,152.14,152.29,152.01,152.23,40095.0,146.4387,146.5831,146.3136,146.5254,40095.0
2020-10-21 09:35:00,152.18,152.25,151.93,152.15,21539.0,146.4772,146.5446,146.2366,146.4484,21539.0
2020-10-21 09:40:00,152.25,152.57,152.21,152.53,38953.0,146.5446,146.8526,146.5061,146.8141,38953.0
2020-10-21 09:45:00,152.54,152.75,152.49,152.56,75305.0,146.8238,147.0259,146.7756,146.843,75305.0
2020-10-21 09:50:00,152.54,152.66,152.44,152.61,24438.0,146.8238,146.9393,146.7275,146.8911,24438.0
2020-10-21 09:55:00,152.64,152.75,152.44,152.69,174613.0,146.92,147.0259,146.7275,146.9681,174613.0
2020-10-21 10:00:00,152.7,152.73,152.53,152.7,35231.0,146.9778,147.0066,146.8141,146.9778,35231.0
2020-10-21 10:05:00,152.71,153.0,152.71,152.96,60596.0,146.9874,147.2665,146.9874,147.228,60596.0
2020-10-21 10:10:00,152.99,153.04,152.8,153.0,17315.0,147.2569,147.305,147.074,147.2665,17315.0
2020-10-21 10:15:00,153.0,153.07,152.74,152.84,16114.0,147.2665,147.3339,147.0163,147.1125,16114.0
2020-10-21 10:20:00,152.84,152.92,152.7,152.7,14247.0,147.1125,147.1895,146.9778,146.9778,14247.0
2020-10-21 10:25:00,152.71,152.8,152.63,152.73,18547.0,146.9874,147.074,146.9104,147.0066,18547.0
2020-10-21 10:30:00,152.71,152.78,152.61,152.67,28752.0,146.9874,147.0548,146.8911,146.9489,28752.0
2020-10-21 10:35:00,152.69,152.72,152.51,152.62,13406.0,146.9681,146.997,146.7949,146.9008,13406.0
2020-10-21 10:40:00,152.65,152.69,152.53,152.54,12377.0,146.9296,146.9681,146.8141,146.8238,12377.0
2020-10-21 10:45:00,152.51,152.55,152.07,152.07,13452.0,146.7949,146.8334,146.3714,146.3714,13452.0
2020-10-21 10:50:00,152.09,152.09,151.88,151.94,18917.0,146.3906,146.3906,146.1885,146.2462,18917.0
2020-10-21 10:55:00,151.94,152.07,151.73,151.82,23314.0,146.2462,146.3714,146.0441,146.1307,23314.0
2020-10-21 11:00:00,151.8,151.88,151.66,151.71,20616.0,146.1115,146.1885,145.9767,146.0249,20616.0
2020-10-21 11:05:00,151.71,151.73,151.45,151.48,17966.0,146.0249,146.0441,145.7746,145.8035,17966.0
2020-10-21 11:10:00,151.47,151.47,151.23,151.33,22905.0,145.7938,145.7938,145.5628,145.6591,22905.0
2020-10-21 11:15:00,151.31,151.32,151.0,151.06,34002.0,145.6398,145.6495,145.3415,145.3992,34002.0
2020-10-21 11:20:00,151.06,151.14,150.9,151.04,83301.0,145.3992,145.4762,145.2452,145.38,83301.0
2020-10-21 11:25:00,151.01,151.35,150.95,151.35,39747.0,145.3511,145.6783,145.2933,145.6783,39747.0
2020-10-21 11:30:00,151.33,151.56,151.33,151.53,13983.0,145.6591,145.8805,145.6591,145.8516,13983.0
2020-10-21 11:35:00,151.53,151.71,151.52,151.68,22293.0,145.8516,146.0249,145.842,145.996,22293.0
2020-10-21 11:40:00,151.68,151.73,151.52,151.68,21505.0,145.996,146.0441,145.842,145.996,21505.0
2020-10-21 11:45:00,151.66,151.69,151.56,151.65,12879.0,145.9767,146.0056,145.8805,145.9671,12879.0
2020-10-21 11:50:00,151.64,151.7,151.59,151.63,16858.0,145.9575,146.0152,145.9094,145.9479,16858.0
2020-10-21 11:55:00,151.64,151.64,151.06,151.19,53494.0,145.9575,145.9575,145.3992,145.5243,53494.0
2020-10-21 12:00:00,151.2,151.28,151.12,151.21,34112.0,145.534,145.611,145.457,145.5436,34112.0
2020-10-21 12:05:00,151.19,151.4,151.14,151.37,9840.0,145.5243,145.7265,145.4762,145.6976,9840.0
2020-10-21 12:10:00,151.32,151.32,151.03,151.22,21624.0,145.6495,145.6495,145.3703,145.5532,21624.0
2020-10-21 12:15:00,151.21,151.23,151.07,151.07,11250.0,145.5436,145.5628,145.4088,145.4088,11250.0
2020-10-21 12:20:00,151.08,152.02,151.08,151.83,84703.0,145.4185,146.3232,145.4185,146.1404,84703.0
2020-10-21 12:25:00,151.85,151.92,151.42,151.54,51035.0,146.1596,146.227,145.7457,145.8612,51035.0
2020-10-21 12:30:00,151.57,151.59,151.04,151.15,41930.0,145.8901,145.9094,145.38,145.4858,41930.0
2020-10-21 12:35:00,151.16,151.26,151.04,151.22,23059.0,145.4955,145.5917,145.38,145.5532,23059.0
2020-10-21 12:40:00,151.22,151.3,151.07,151.18,21224.0,145.5532,145.6302,145.4088,145.5147,21224.0
2020-10-21 12:45:00,151.18,151.3,150.94,151.01,20426.0,145.5147,145.6302,145.2837,145.3511,20426.0
2020-10-21 12:50:00,151.03,151.21,150.98,151.08,11321.0,145.3703,145.5436,145.3222,145.4185,11321.0
2020-10-21 12:55:00,151.1,151.21,150.96,151.07,40626.0,145.4377,145.5436,145.303,145.4088,40626.0
2020-10-21 13:00:00,151.03,151.36,151.01,151.34,36026.0,145.3703,145.688,145.3511,145.6687,36026.0
2020-10-21 13:05:00,151.32,151.34,151.16,151.2,64459.0,145.6495,145.6687,145.4955,145.534,64459.0
2020-10-21 13:10:00,151.18,151.3,151.13,151.27,58969.0,145.5147,145.6302,145.4666,145.6013,58969.0
2020-10-21 13:15:00,151.31,151.47,151.31,151.44,14928.0,145.6398,145.7938,145.6398,145.765,14928.0
2020-10-21 13:20:00,151.43,151.46,151.34,151.43,6538.0,145.7553,145.7842,145.6687,145.7553,6538.0
2020-10-21 13:25:00,151.43,151.48,151.39,151.42,6091.0,145.7553,145.8035,145.7168,145.7457,6091.0
2020-10-21 13:30:00,151.43,151.56,151.43,151.48,17149.0,145.7553,145.8805,145.7553,145.8035,17149.0
2020-10-21 13:35:00,151.46,151.49,151.17,151.19,20825.0,145.7842,145.8131,145.5051,145.5243,20825.0
2020-10-21 13:40:00,151.2,151.36,151.2,151.33,10765.0,145.534,145.688,145.534,145.6591,10765.0
2020-10-21 13:45:00,151.33,151.41,151.29,151.41,8224.0,145.6591,145.7361,145.6206,145.7361,8224.0
2020-10-21 13:50:00,151.44,151.66,151.4,151.41,13877.0,145.765,145.9767,145.7265,145.7361,13877.0
2020-10-21 13:55:00,151.4,151.42,151.28,151.34,13896.0,145.7265,145.7457,145.611,145.6687,13896.0
2020-10-21 14:00:00,151.4,151.61,151.31,151.43,17426.0,145.7265,145.9286,145.6398,145.7553,17426.0
2020-10-21 14:05:00,151.38,151.52,151.37,151.5,13393.0,145.7072,145.842,145.6976,145.8227,13393.0
2020-10-21 14:10:00,151.49,151.65,151.45,151.61,16732.0,145.8131,145.9671,145.7746,145.9286,16732.0
2020-10-21 14:15:00,151.62,151.67,151.53,151.58,8296.0,145.9382,145.9864,145.8516,145.8997,8296.0
2020-10-21 14:20:00,151.61,151.61,151.46,151.56,8072.0,145.9286,145.9286,145.7842,145.8805,8072.0
2020-10-21 14:25:00,151.59,151.86,151.54,151.78,18139.0,145.9094,146.1692,145.8612,146.0922,18139.0
2020-10-21 14:30:00,151.79,151.93,151.71,151.93,8351.0,146.1019,146.2366,146.0249,146.2366,8351.0
2020-10-21 14:35:00,151.91,151.98,151.81,151.83,9817.0,146.2174,146.2847,146.1211,146.1404,9817.0
2020-10-21 14:40:00,151.85,151.98,151.83,151.96,9427.0,146.1596,146.2847,146.1404,146.2655,9427.0
2020-10-21 14:45:00,152.01,152.06,151.96,151.99,12198.0,146.3136,146.3617,146.2655,146.2944,12198.0
2020-10-21 14:50:00,152.0,152.08,151.91,151.99,18856.0,146.304,146.381,146.2174,146.2944,18856.0
2020-10-21 14:55:00,152.0,152.09,151.94,152.08,12548.0,146.304,146.3906,146.2462,146.381,12548.0
2020-10-21 15:00:00,152.1,152.12,151.83,151.86,21472.0,146.4002,146.4195,146.1404,146.1692,21472.0
2020-10-21 15:05:00,151.87,151.91,151.66,151.8,26555.0,146.1789,146.2174,145.9767,146.1115,26555.0
2020-10-21 15:10:00,151.78,151.88,151.72,151.78,17378.0,146.0922,146.1885,146.0345,146.0922,17378.0
2020-10-21 15:15:00,151.79,151.83,151.64,151.73,9977.0,146.1019,146.1404,145.9575,146.0441,9977.0
2020-10-21 15:20:00,151.83,151.89,151.75,151.89,14874.0,146.1404,146.1981,146.0634,146.1981,14874.0
2020-10-21 15:25:00,151.89,152.05,151.89,152.04,31308.0,146.1981,146.3521,146.1981,146.3425,31308.0
2020-10-21 15:30:00,152.04,152.14,151.79,151.91,56358.0,146.3425,146.4387,146.1019,146.2174,56358.0
2020-10-21 15:35:00,151.91,151.99,151.75,151.77,38424.0,146.2174,146.2944,146.0634,146.0826,38424.0
2020-10-21 15:40:00,151.78,151.85,151.56,151.56,33640.0,146.0922,146.1596,145.8805,145.8805,33640.0
2020-10-21 15:45:00,151.51,151.53,151.33,151.36,25035.0,145.8323,145.8516,145.6591,145.688,25035.0
2020-10-21 15:50:00,151.33,151.57,151.3,151.53,42298.0,145.6591,145.8901,145.6302,145.8516,42298.0
2020-10-21 15:55:00,151.55,151.63,151.32,151.34,85548.0,145.8708,145.9479,145.6495,145.6687,85548.0
2020-10-22 09:30:00,151.39,151.8,151.33,151.46,35623.0,145.7168,146.1115,145.6591,145.7842,35623.0
2020-10-22 09:35:00,151.41,151.44,151.04,151.09,20414.0,145.7361,145.765,145.38,145.4281,20414.0
2020-10-22 09:40:00,151.14,151.51,151.03,151.51,11426.0,145.4762,145.8323,145.3703,145.8323,11426.0
2020-10-22 09:45:00,151.48,151.48,151.11,151.11,25574.0,145.8035,145.8035,145.4473,145.4473,25574.0
2020-10-22 09:50:00,151.11,151.27,151.04,151.21,72073.0,145.4473,145.6013,145.38,145.5436,72073.0
2020-10-22 09:55:00,151.2,151.37,151.19,151.23,19454.0,145.534,145.6976,145.5243,145.5628,19454.0
2020-10-22 10:00:00,151.16,151.4,151.03,151.32,27585.0,145.4955,145.7265,145.3703,145.6495,27585.0
2020-10-22 10:05:00,151.34,151.42,151.12,151.16,23034.0,145.6687,145.7457,145.457,145.4955,23034.0
2020-10-22 10:10:00,151.19,151.28,151.0,151.27,23494.0,145.5243,145.611,145.3415,145.6013,23494.0
2020-10-22 10:15:00,151.25,151.28,150.99,150.99,20806.0,145.5821,145.611,145.3318,145.3318,20806.0
2020-10-22 10:20:00,150.97,150.97,150.42,150.44,42836.0,145.3126,145.3126,144.7832,144.8024,42836.0
2020-10-22 10:25:00,150.43,150.63,150.34,150.52,14210.0,144.7928,144.9853,144.7062,144.8794,14210.0
2020-10-22 10:30:00,150.54,150.61,150.22,150.34,26075.0,144.8987,144.9661,144.5907,144.7062,26075.0
2020-10-22 10:35:00,150.37,150.58,150.25,150.25,35056.0,144.7351,144.9372,144.6196,144.6196,35056.0
2020-10-22 10:40:00,150.18,150.19,149.81,149.82,57996.0,144.5522,144.5618,144.1961,144.2057,57996.0
2020-10-22 10:45:00,149.85,150.02,149.7,149.9,22200.0,144.2346,144.3982,144.0902,144.2827,22200.0
2020-10-22 10:50:00,149.9,150.52,149.78,150.36,71961.0,144.2827,144.8794,144.1672,144.7254,71961.0
2020-10-22 10:55:00,150.34,150.7,150.29,150.65,38655.0,144.7062,145.0527,144.6581,145.0046,38655.0
2020-10-22 11:00:00,150.67,150.92,150.66,150.83,28360.0,145.0238,145.2645,145.0142,145.1778,28360.0
2020-10-22 11:05:00,150.84,150.84,150.52,150.55,8056.0,145.1875,145.1875,144.8794,144.9083,8056.0
2020-10-22 11:10:00,150.55,151.11,150.55,151.1,15156.0,144.9083,145.4473,144.9083,145.4377,15156.0
2020-10-22 11:15:00,151.07,151.19,150.89,150.91,36768.0,145.4088,145.5243,145.2356,145.2548,36768.0
2020-10-22 11:20:00,150.98,151.14,150.94,151.05,14668.0,145.3222,145.4762,145.2837,145.3896,14668.0
2020-10-22 11:25:00,150.98,151.02,150.79,150.87,22348.0,145.3222,145.3607,145.1393,145.2163,22348.0
2020-10-22 11:30:00,150.9,150.96,150.63,150.65,16701.0,145.2452,145.303,144.9853,145.0046,16701.0
2020-10-22 11:35:00,150.61,150.71,150.49,150.53,12351.0,144.9661,145.0623,144.8506,144.8891,12351.0
2020-10-22 11:40:00,150.55,150.69,150.44,150.52,21511.0,144.9083,145.0431,144.8024,144.8794,21511.0
2020-10-22 11:45:00,150.52,150.72,150.44,150.7,40684.0,144.8794,145.072,144.8024,145.0527,40684.0
2020-10-22 11:50:00,150.7,150.86,150.59,150.61,32222.0,145.0527,145.2067,144.9468,144.9661,32222.0
2020-10-22 11:55:00,150.62,150.67,150.46,150.48,22675.0,144.9757,145.0238,144.8217,144.8409,22675.0
2020-10-22 12:00:00,150.49,150.54,150.34,150.34,16187.0,144.8506,144.8987,144.7062,144.7062,16187.0
2020-10-22 12:05:00,150.36,150.52,150.33,150.52,11268.0,144.7254,144.8794,144.6966,144.8794,11268.0
2020-10-22 12:10:00,150.52,150.53,150.44,150.46,9496.0,144.8794,144.8891,144.8024,144.8217,9496.0
2020-10-22 12:15:00,150.55,150.63,150.5,150.5,10733.0,144.9083,144.9853,144.8602,144.8602,10733.0
2020-10-22 12:20:00,150.47,150.59,150.45,150.45,8939.0,144.8313,144.9468,144.8121,144.8121,8939.0
2020-10-22 12:25:00,150.47,150.58,150.42,150.58,8881.0,144.8313,144.9372,144.7832,144.9372,8881.0
2020-10-22 12:30:00,150.59,150.6,150.39,150.47,9166.0,144.9468,144.9564,144.7543,144.8313,9166.0
2020-10-22 12:35:00,150.39,150.45,150.36,150.4,6056.0,144.7543,144.8121,144.7254,144.7639,6056.0
2020-10-22 12:40:00,150.41,150.53,150.32,150.48,8093.0,144.7736,144.8891,144.6869,144.8409,8093.0
2020-10-22 12:45:00,150.49,150.73,150.43,150.73,10937.0,144.8506,145.0816,144.7928,145.0816,10937.0
2020-10-22 12:50:00,150.7,150.85,150.7,150.75,7115.0,145.0527,145.1971,145.0527,145.1008,7115.0
2020-10-22 12:55:00,150.76,150.97,150.76,150.89,9904.0,145.1105,145.3126,145.1105,145.2356,9904.0
2020-10-22 13:00:00,150.95,150.98,150.89,150.96,8225.0,145.2933,145.3222,145.2356,145.303,8225.0
2020-10-22 13:05:00,150.98,151.1,150.9,151.1,15012.0,145.3222,145.4377,145.2452,145.4377,15012.0
2020-10-22 13:10:00,151.09,151.47,151.09,151.41,23187.0,145.4281,145.7938,145.4281,145.7361,23187.0
2020-10-22 13:15:00,151.43,151.49,151.27,151.27,25065.0,145.7553,145.8131,145.6013,145.6013,25065.0
2020-10-22 13:20:00,151.24,151.3,151.16,151.18,14252.0,145.5725,145.6302,145.4955,145.5147,14252.0
2020-10-22 13:25:00,151.2,151.28,151.18,151.23,5418.0,145.534,145.611,145.5147,145.5628,5418.0
2020-10-22 13:30:00,151.25,151.3,151.18,151.25,10149.0,145.5821,145.6302,145.5147,145.5821,10149.0
2020-10-22 13:35:00,151.25,151.29,151.19,151.29,4980.0,145.5821,145.6206,145.5243,145.6206,4980.0
2020-10-22 13:40:00,151.29,151.48,151.19,151.38,13112.0,145.6206,145.8035,145.5243,145.7072,13112.0
2020-10-22 13:45:00,151.37,151.42,151.29,151.36,5043.0,145.6976,145.7457,145.6206,145.688,5043.0
2020-10-22 13:50:00,151.36,151.64,151.3,151.55,12746.0,145.688,145.9575,145.6302,145.8708,12746.0
2020-10-22 13:55:00,151.58,151.62,151.51,151.54,7799.0,145.8997,145.9382,145.8323,145.8612,7799.0
2020-10-22 14:00:00,151.56,151.7,151.56,151.62,11891.0,145.8805,146.0152,145.8805,145.9382,11891.0
2020-10-22 14:05:00,151.65,151.68,151.54,151.61,10791.0,145.9671,145.996,145.8612,145.9286,10791.0
2020-10-22 14:10:00,151.57,151.63,151.53,151.56,29959.0,145.8901,145.9479,145.8516,145.8805,29959.0
2020-10-22 14:15:00,151.56,151.81,151.55,151.71,14679.0,145.8805,146.1211,145.8708,146.0249,14679.0
2020-10-22 14:20:00,151.71,151.77,151.66,151.77,10777.0,146.0249,146.0826,145.9767,146.0826,10777.0
2020-10-22 14:25:00,151.77,151.77,151.59,151.63,5538.0,146.0826,146.0826,145.9094,145.9479,5538.0
2020-10-22 14:30:00,151.59,151.68,151.52,151.64,18648.0,145.9094,145.996,145.842,145.9575,18648.0
2020-10-22 14:35:00,151.66,151.75,151.54,151.61,7593.0,145.9767,146.0634,145.8612,145.9286,7593.0
2020-10-22 14:40:00,151.6,151.62,151.47,151.49,7241.0,145.919,145.9382,145.7938,145.8131,7241.0
2020-10-22 14:45:00,151.46,151.49,151.39,151.44,6819.0,145.7842,145.8131,145.7168,145.765,6819.0
2020-10-22 14:50:00,151.44,151.6,151.41,151.48,6125.0,145.765,145.919,145.7361,145.8035,6125.0
2020-10-22 14:55:00,151.48,151.56,151.41,151.44,5178.0,145.8035,145.8805,145.7361,145.765,5178.0
2020-10-22 15:00:00,151.45,151.49,151.36,151.39,8580.0,145.7746,145.8131,145.688,145.7168,8580.0
2020-10-22 15:05:00,151.39,151.42,151.18,151.25,10527.0,145.7168,145.7457,145.5147,145.5821,10527.0
2020-10-22 15:10:00,151.25,151.28,151.18,151.28,13569.0,145.5821,145.611,145.5147,145.611,13569.0
2020-10-22 15:15:00,151.28,151.34,151.24,151.29,20821.0,145.611,145.6687,145.5725,145.6206,20821.0
2020-10-22 15:20:00,151.28,151.42,151.28,151.37,6180.0,145.611,145.7457,145.611,145.6976,6180.0
2020-10-22 15:25:00,151.36,151.54,151.35,151.54,10182.0,145.688,145.8612,145.6783,145.8612,10182.0
2020-10-22 15:30:00,151.57,151.74,151.54,151.74,10997.0,145.8901,146.0537,145.8612,146.0537,10997.0
2020-10-22 15:35:00,151.72,151.83,151.67,151.68,26310.0,146.0345,146.1404,145.9864,145.996,26310.0
2020-10-22 15:40:00,151.69,151.83,151.67,151.69,15256.0,146.0056,146.1404,145.9864,146.0056,15256.0
2020-10-22 15:45:00,151.71,151.71,151.54,151.59,20727.0,146.0249,146.0249,145.8612,145.9094,20727.0
2020-10-22 15:50:00,151.61,151.73,151.57,151.7,55113.0,145.9286,146.0441,145.8901,146.0152,55113.0
2020-10-22 15:55:00,151.7,151.7,151.42,151.67,82985.0,146.0152,146.0152,145.7457,145.9864,82985.0
2020-10-23 09:30:00,152.28,152.42,151.99,152.06,27359.0,146.5735,146.7082,146.2944,146.3617,27359.0
2020-10-23 09:35:00,152.02,152.02,151.84,151.99,17661.0,146.3232,146.3232,146.15,146.2944,17661.0
2020-10-23 09:40:00,152.03,152.04,151.67,151.86,9680.0,146.3329,146.3425,145.9864,146.1692,9680.0
2020-10-23 09:45:00,151.85,151.86,151.54,151.56,41166.0,146.1596,146.1692,145.8612,145.8805,41166.0
2020-10-23 09:50:00,151.57,151.61,151.42,151.56,15791.0,145.8901,145.9286,145.7457,145.8805,15791.0
2020-10-23 09:55:00,151.57,151.69,151.38,151.47,17665.0,145.8901,146.0056,145.7072,145.7938,17665.0
2020-10-23 10:00:00,151.49,151.49,151.24,151.29,9030.0,145.8131,145.8131,145.5725,145.6206,9030.0
2020-10-23 10:05:00,151.28,151.36,151.22,151.36,18795.0,145.611,145.688,145.5532,145.688,18795.0
2020-10-23 10:10:00,151.38,151.52,151.31,151.37,23875.0,145.7072,145.842,145.6398,145.6976,23875.0
2020-10-23 10:15:00,151.37,151.42,151.19,151.39,9722.0,145.6976,145.7457,145.5243,145.7168,9722.0
2020-10-23 10:20:00,151.38,151.49,151.23,151.34,11049.0,145.7072,145.8131,145.5628,145.6687,11049.0
2020-10-23 10:25:00,151.38,151.65,151.38,151.65,8151.0,145.7072,145.9671,145.7072,145.9671,8151.0
2020-10-23 10:30:00,151.58,151.82,151.57,151.77,8042.0,145.8997,146.1307,145.8901,146.0826,8042.0
2020-10-23 10:35:00,151.8,151.82,151.68,151.82,15891.0,146.1115,146.1307,145.996,146.1307,15891.0
2020-10-23 10:40:00,151.86,151.93,151.51,151.68,9933.0,146.1692,146.2366,145.8323,145.996,9933.0
2020-10-23 10:45:00,151.66,151.78,151.65,151.71,10098.0,145.9767,146.0922,145.9671,146.0249,10098.0
2020-10-23 10:50:00,151.71,151.71,151.51,151.53,6530.0,146.0249,146.0249,145.8323,145.8516,6530.0
2020-10-23 10:55:00,151.51,151.71,151.5,151.68,8354.0,145.8323,146.0249,145.8227,145.996,8354.0
2020-10-23 11:00:00,151.67,151.82,151.56,151.78,7922.0,145.9864,146.1307,145.8805,146.0922,7922.0
2020-10-23 11:05:00,151.81,151.84,151.72,151.81,7371.0,146.1211,146.15,146.0345,146.1211,7371.0
2020-10-23 11:10:00,151.85,152.03,151.68,152.02,10212.0,146.1596,146.3329,145.996,146.3232,10212.0
2020-10-23 11:15:00,152.05,152.14,152.02,152.08,10934.0,146.3521,146.4387,146.3232,146.381,10934.0
2020-10-23 11:20:00,152.08,152.11,151.69,151.69,17437.0,146.381,146.4099,146.0056,146.0056,17437.0
2020-10-23 11:25:00,151.72,151.78,151.64,151.77,6014.0,146.0345,146.0922,145.9575,146.0826,6014.0
2020-10-23 11:30:00,151.78,151.83,151.67,151.76,26479.0,146.0922,146.1404,145.9864,146.073,26479.0
2020-10-23 11:35:00,151.79,151.8,151.57,151.57,7773.0,146.1019,146.1115,145.8901,145.8901,7773.0
2020-10-23 11:40:00,151.6,151.79,151.57,151.63,10337.0,145.919,146.1019,145.8901,145.9479,10337.0
2020-10-23 11:45:00,151.65,151.67,151.4,151.42,9875.0,145.9671,145.9864,145.7265,145.7457,9875.0
2020-10-23 11:50:00,151.43,151.52,151.39,151.48,14569.0,145.7553,145.842,145.7168,145.8035,14569.0
2020-10-23 11:55:00,151.54,151.61,151.53,151.61,4240.0,145.8612,145.9286,145.8516,145.9286,4240.0
2020-10-23 12:00:00,151.55,151.71,151.52,151.69,8399.0,145.8708,146.0249,145.842,146.0056,8399.0
2020-10-23 12:05:00,151.71,151.73,151.66,151.67,13567.0,146.0249,146.0441,145.9767,145.9864,13567.0
2020-10-23 12:10:00,151.66,151.68,151.6,151.6,10000.0,145.9767,145.996,145.919,145.919,10000.0
2020-10-23 12:15:00,151.62,151.69,151.23,151.41,89189.0,145.9382,146.0056,145.5628,145.7361,89189.0
2020-10-23 12:20:00,151.42,151.42,151.11,151.16,43234.0,145.7457,145.7457,145.4473,145.4955,43234.0
2020-10-23 12:25:00,151.16,151.3,151.14,151.23,17145.0,145.4955,145.6302,145.4762,145.5628,17145.0
2020-10-23 12:30:00,151.24,151.34,151.19,151.3,46167.0,145.5725,145.6687,145.5243,145.6302,46167.0
2020-10-23 12:35:00,151.28,151.36,151.28,151.32,5787.0,145.611,145.688,145.611,145.6495,5787.0
2020-10-23 12:40:00,151.36,151.42,151.3,151.42,5945.0,145.688,145.7457,145.6302,145.7457,5945.0
2020-10-23 12:45:00,151.42,151.49,151.36,151.48,22705.0,145.7457,145.8131,145.688,145.8035,22705.0
2020-10-23 12:50:00,151.47,151.54,151.42,151.43,39934.0,145.7938,145.8612,145.7457,145.7553,39934.0
2020-10-23 12:55:00,151.49,151.53,151.17,151.27,13677.0,145.8131,145.8516,145.5051,145.6013,13677.0
2020-10-23 13:00:00,151.25,151.65,151.25,151.65,4861.0,145.5821,145.9671,145.5821,145.9671,4861.0
2020-10-23 13:05:00,151.66,151.75,151.66,151.72,4223.0,145.9767,146.0634,145.9767,146.0345,4223.0
2020-10-23 13:10:00,151.72,151.72,151.63,151.64,10155.0,146.0345,146.0345,145.9479,145.9575,10155.0
2020-10-23 13:15:00,151.69,151.76,151.57,151.62,12693.0,146.0056,146.073,145.8901,145.9382,12693.0
2020-10-23 13:20:00,151.61,151.9,151.59,151.89,11341.0,145.9286,146.2077,145.9094,146.1981,11341.0
2020-10-23 13:25:00,151.88,151.9,151.81,151.89,4918.0,146.1885,146.2077,146.1211,146.1981,4918.0
2020-10-23 13:30:00,151.88,151.96,151.84,151.87,7276.0,146.1885,146.2655,146.15,146.1789,7276.0
2020-10-23 13:35:00,151.9,151.94,151.87,151.93,21167.0,146.2077,146.2462,146.1789,146.2366,21167.0
2020-10-23 13:40:00,151.93,151.95,151.87,151.89,13331.0,146.2366,146.2559,146.1789,146.1981,13331.0
2020-10-23 13:45:00,151.9,151.99,151.84,151.98,11002.0,146.2077,146.2944,146.15,146.2847,11002.0
2020-10-23 13:50:00,151.99,152.04,151.99,152.01,8128.0,146.2944,146.3425,146.2944,146.3136,8128.0
2020-10-23 13:55:00,152.02,152.09,152.02,152.09,5860.0,146.3232,146.3906,146.3232,146.3906,5860.0
2020-10-23 14:00:00,152.1,152.17,152.05,152.16,5524.0,146.4002,146.4676,146.3521,146.458,5524.0
2020-10-23 14:05:00,152.21,152.25,152.17,152.22,22874.0,146.5061,146.5446,146.4676,146.5157,22874.0
2020-10-23 14:10:00,152.24,152.24,152.13,152.21,30042.0,146.535,146.535,146.4291,146.5061,30042.0
2020-10-23 14:15:00,152.22,152.41,152.2,152.34,19513.0,146.5157,146.6986,146.4965,146.6312,19513.0
2020-10-23 14:20:00,152.33,152.35,152.29,152.35,3650.0,146.6216,146.6409,146.5831,146.6409,3650.0
2020-10-23 14:25:00,152.39,152.44,152.36,152.44,6047.0,146.6794,146.7275,146.6505,146.7275,6047.0
2020-10-23 14:30:00,152.45,152.52,152.43,152.48,5109.0,146.7371,146.8045,146.7179,146.766,5109.0
2020-10-23 14:35:00,152.49,152.5,152.33,152.36,29065.0,146.7756,146.7852,146.6216,146.6505,29065.0
2020-10-23 14:40:00,152.36,152.37,152.19,152.19,43020.0,146.6505,146.6601,146.4869,146.4869,43020.0
2020-10-23 14:45:00,152.2,152.32,152.19,152.32,13781.0,146.4965,146.612,146.4869,146.612,13781.0
2020-10-23 14:50:00,152.32,152.36,152.23,152.24,24058.0,146.612,146.6505,146.5254,146.535,24058.0
2020-10-23 14:55:00,152.24,152.3,152.16,152.21,13117.0,146.535,146.5927,146.458,146.5061,13117.0
2020-10-23 15:00:00,152.21,152.35,152.21,152.33,23721.0,146.5061,146.6409,146.5061,146.6216,23721.0
2020-10-23 15:05:00,152.32,152.4,152.31,152.39,32410.0,146.612,146.689,146.6024,146.6794,32410.0
2020-10-23 15:10:00,152.4,152.57,152.4,152.52,27137.0,146.689,146.8526,146.689,146.8045,27137.0
2020-10-23 15:15:00,152.51,152.55,152.48,152.52,33276.0,146.7949,146.8334,146.766,146.8045,33276.0
2020-10-23 15:20:00,152.57,152.57,152.48,152.51,10322.0,146.8526,146.8526,146.766,146.7949,10322.0
2020-10-23 15:25:00,152.53,152.54,152.49,152.52,16195.0,146.8141,146.8238,146.7756,146.8045,16195.0
2020-10-23 15:30:00,152.53,152.55,152.45,152.49,54828.0,146.8141,146.8334,146.7371,146.7756,54828.0
2020-10-23 15:35:00,152.5,152.59,152.48,152.56,15729.0,146.7852,146.8719,146.766,146.843,15729.0
2020-10-23 15:40:00,152.55,152.73,152.52,152.72,21625.0,146.8334,147.0066,146.8045,146.997,21625.0
2020-10-23 15:45:00,152.73,152.85,152.69,152.83,60470.0,147.0066,147.1221,146.9681,147.1029,60470.0
2020-10-23 15:50:00,152.82,152.9,152.77,152.89,66827.0,147.0933,147.1703,147.0451,147.1606,66827.0
2020-10-23 15:55:00,152.89,153.01,152.85,152.98,94861.0,147.1606,147.2761,147.1221,147.2473,94861.0
2020-10-26 09:30:00,151.42,151.93,151.35,151.52,45079.0,145.7457,146.2366,145.6783,145.842,45079.0
2020-10-26 09:35:00,151.58,151.74,151.5,151.58,19233.0,145.8997,146.0537,145.8227,145.8997,19233.0
2020-10-26 09:40:00,151.57,151.67,151.33,151.63,43107.0,145.8901,145.9864,145.6591,145.9479,43107.0
2020-10-26 09:45:00,151.63,151.68,151.47,151.58,38489.0,145.9479,145.996,145.7938,145.8997,38489.0
2020-10-26 09:50:00,151.62,151.97,151.55,151.97,32473.0,145.9382,146.2751,145.8708,146.2751,32473.0
2020-10-26 09:55:00,151.93,152.05,151.86,151.97,29219.0,146.2366,146.3521,146.1692,146.2751,29219.0
2020-10-26 10:00:00,151.98,152.03,151.7,151.93,53103.0,146.2847,146.3329,146.0152,146.2366,53103.0
2020-10-26 10:05:00,151.95,152.03,151.73,151.85,37165.0,146.2559,146.3329,146.0441,146.1596,37165.0
2020-10-26 10:10:00,151.86,151.86,151.58,151.68,30020.0,146.1692,146.1692,145.8997,145.996,30020.0
2020-10-26 10:15:00,151.6,151.84,151.6,151.63,27013.0,145.919,146.15,145.919,145.9479,27013.0
2020-10-26 10:20:00,151.64,151.78,151.51,151.53,23367.0,145.9575,146.0922,145.8323,145.8516,23367.0
2020-10-26 10:25:00,151.55,151.58,151.13,151.13,45232.0,145.8708,145.8997,145.4666,145.4666,45232.0
2020-10-26 10:30:00,151.07,151.23,150.8,150.95,60267.0,145.4088,145.5628,145.149,145.2933,60267.0
2020-10-26 10:35:00,150.91,151.08,150.76,151.08,18615.0,145.2548,145.4185,145.1105,145.4185,18615.0
2020-10-26 10:40:00,151.09,151.18,150.97,151.18,25509.0,145.4281,145.5147,145.3126,145.5147,25509.0
2020-10-26 10:45:00,151.17,151.2,150.59,150.74,46571.0,145.5051,145.534,144.9468,145.0912,46571.0
2020-10-26 10:50:00,150.67,150.68,150.48,150.56,26414.0,145.0238,145.0335,144.8409,144.9179,26414.0
2020-10-26 10:55:00,150.53,150.58,150.28,150.31,29616.0,144.8891,144.9372,144.6484,144.6773,29616.0
2020-10-26 11:00:00,150.3,150.3,149.84,150.05,32543.0,144.6677,144.6677,144.2249,144.4271,32543.0
2020-10-26 11:05:00,149.98,150.11,149.87,150.08,17205.0,144.3597,144.4848,144.2538,144.4559,17205.0
2020-10-26 11:10:00,150.1,150.24,150.03,150.08,6914.0,144.4752,144.6099,144.4078,144.4559,6914.0
2020-10-26 11:15:00,150.08,150.08,149.58,149.59,33533.0,144.4559,144.4559,143.9747,143.9843,33533.0
2020-10-26 11:20:00,149.61,149.9,149.57,149.85,32776.0,144.0035,144.2827,143.965,144.2346,32776.0
2020-10-26 11:25:00,149.86,149.99,149.79,149.89,26462.0,144.2442,144.3693,144.1768,144.2731,26462.0
2020-10-26 11:30:00,149.85,149.87,149.49,149.49,25728.0,144.2346,144.2538,143.888,143.888,25728.0
2020-10-26 11:35:00,149.5,149.84,149.5,149.83,21950.0,143.8977,144.2249,143.8977,144.2153,21950.0
2020-10-26 11:40:00,149.75,149.84,149.53,149.73,12906.0,144.1383,144.2249,143.9265,144.1191,12906.0
2020-10-26 11:45:00,149.77,149.97,149.74,149.87,21694.0,144.1576,144.3501,144.1287,144.2538,21694.0
2020-10-26 11:50:00,149.88,149.92,149.64,149.91,31676.0,144.2634,144.3019,144.0324,144.2923,31676.0
2020-10-26 11:55:00,149.9,149.97,149.66,149.71,30797.0,144.2827,144.3501,144.0517,144.0998,30797.0
2020-10-26 12:00:00,149.69,149.78,149.54,149.74,17804.0,144.0806,144.1672,143.9362,144.1287,17804.0
2020-10-26 12:05:00,149.73,149.78,149.62,149.69,22336.0,144.1191,144.1672,144.0132,144.0806,22336.0
2020-10-26 12:10:00,149.68,149.82,149.53,149.6,14354.0,144.0709,144.2057,143.9265,143.9939,14354.0
2020-10-26 12:15:00,149.61,149.81,149.6,149.78,26106.0,144.0035,144.1961,143.9939,144.1672,26106.0
2020-10-26 12:20:00,149.83,149.84,149.61,149.74,22450.0,144.2153,144.2249,144.0035,144.1287,22450.0
2020-10-26 12:25:00,149.75,149.85,149.62,149.75,16112.0,144.1383,144.2346,144.0132,144.1383,16112.0
2020-10-26 12:30:00,149.73,149.73,149.24,149.29,33432.0,144.1191,144.1191,143.6474,143.6955,33432.0
2020-10-26 12:35:00,149.29,149.41,149.24,149.26,21571.0,143.6955,143.811,143.6474,143.6667,21571.0
2020-10-26 12:40:00,149.24,149.37,149.16,149.21,14615.0,143.6474,143.7725,143.5704,143.6185,14615.0
2020-10-26 12:45:00,149.2,149.2,148.9,148.96,22372.0,143.6089,143.6089,143.3202,143.3779,22372.0
2020-10-26 12:50:00,148.93,149.01,148.85,148.89,28108.0,143.349,143.426,143.272,143.3105,28108.0
2020-10-26 12:55:00,148.87,148.94,148.78,148.88,12292.0,143.2913,143.3587,143.2047,143.3009,12292.0
2020-10-26 13:00:00,148.89,148.94,148.72,148.83,51484.0,143.3105,143.3587,143.1469,143.2528,51484.0
2020-10-26 13:05:00,148.82,148.85,148.57,148.76,67634.0,143.2432,143.272,143.0025,143.1854,67634.0
2020-10-26 13:10:00,148.81,148.93,148.63,148.71,21015.0,143.2335,143.349,143.0603,143.1373,21015.0
2020-10-26 13:15:00,148.7,148.73,148.41,148.45,25595.0,143.1276,143.1565,142.8485,142.887,25595.0
2020-10-26 13:20:00,148.45,148.57,148.34,148.4,16903.0,142.887,143.0025,142.7811,142.8389,16903.0
2020-10-26 13:25:00,148.39,148.43,148.19,148.19,30569.0,142.8293,142.8678,142.6368,142.6368,30569.0
2020-10-26 13:30:00,148.14,148.17,147.92,147.97,65604.0,142.5886,142.6175,142.3769,142.425,65604.0
2020-10-26 13:35:00,147.97,148.34,147.91,148.3,38332.0,142.425,142.7811,142.3673,142.7426,38332.0
2020-10-26 13:40:00,148.29,148.39,148.24,148.3,29694.0,142.733,142.8293,142.6849,142.7426,29694.0
2020-10-26 13:45:00,148.31,148.56,148.27,148.54,23933.0,142.7523,142.9929,142.7138,142.9736,23933.0
2020-10-26 13:50:00,148.54,148.78,148.5,148.78,25889.0,142.9736,143.2047,142.9351,143.2047,25889.0
2020-10-26 13:55:00,148.78,148.96,148.68,148.94,14580.0,143.2047,143.3779,143.1084,143.3587,14580.0
2020-10-26 14:00:00,148.95,149.01,148.85,149.01,14618.0,143.3683,143.426,143.272,143.426,14618.0
2020-10-26 14:05:00,149.03,149.27,149.03,149.18,15294.0,143.4453,143.6763,143.4453,143.5897,15294.0
2020-10-26 14:10:00,149.19,149.3,149.04,149.13,17158.0,143.5993,143.7052,143.4549,143.5415,17158.0
2020-10-26 14:15:00,149.13,149.31,149.13,149.26,19968.0,143.5415,143.7148,143.5415,143.6667,19968.0
2020-10-26 14:20:00,149.19,149.27,149.1,149.22,32482.0,143.5993,143.6763,143.5127,143.6282,32482.0
2020-10-26 14:25:00,149.22,149.61,149.14,149.61,25423.0,143.6282,144.0035,143.5512,144.0035,25423.0
2020-10-26 14:30:00,149.6,149.64,149.5,149.58,11335.0,143.9939,144.0324,143.8977,143.9747,11335.0
2020-10-26 14:35:00,149.58,149.58,149.38,149.4,12433.0,143.9747,143.9747,143.7822,143.8014,12433.0
2020-10-26 14:40:00,149.39,149.65,149.37,149.48,20092.0,143.7918,144.042,143.7725,143.8784,20092.0
2020-10-26 14:45:00,149.46,149.46,149.22,149.29,36556.0,143.8592,143.8592,143.6282,143.6955,36556.0
2020-10-26 14:50:00,149.3,149.56,149.29,149.48,68336.0,143.7052,143.9554,143.6955,143.8784,68336.0
2020-10-26 14:55:00,149.52,149.67,149.46,149.5,31843.0,143.9169,144.0613,143.8592,143.8977,31843.0
2020-10-26 15:00:00,149.48,149.68,149.44,149.45,37731.0,143.8784,144.0709,143.8399,143.8495,37731.0
2020-10-26 15:05:00,149.46,149.49,149.19,149.25,19356.0,143.8592,143.888,143.5993,143.657,19356.0
2020-10-26 15:10:00,149.25,149.38,149.07,149.18,22206.0,143.657,143.7822,143.4838,143.5897,22206.0
2020-10-26 15:15:00,149.16,149.42,149.16,149.25,54344.0,143.5704,143.8207,143.5704,143.657,54344.0
2020-10-26 15:20:00,149.26,149.61,149.26,149.52,19689.0,143.6667,144.0035,143.6667,143.9169,19689.0
2020-10-26 15:25:00,149.51,149.63,149.49,149.59,9191.0,143.9073,144.0228,143.888,143.9843,9191.0
2020-10-26 15:30:00,149.6,149.8,149.45,149.72,28854.0,143.9939,144.1864,143.8495,144.1094,28854.0
2020-10-26 15:35:00,149.72,149.78,149.52,149.67,35831.0,144.1094,144.1672,143.9169,144.0613,35831.0
2020-10-26 15:40:00,149.68,149.8,149.55,149.62,44655.0,144.0709,144.1864,143.9458,144.0132,44655.0
2020-10-26 15:45:00,149.6,149.63,149.24,149.26,39419.0,143.9939,144.0228,143.6474,143.6667,39419.0
2020-10-26 15:50:00,149.27,149.62,149.19,149.57,56148.0,143.6763,144.0132,143.5993,143.965,56148.0
2020-10-26 15:55:00,149.57,150.12,149.56,150.05,154106.0,143.965,144.4944,143.9554,144.4271,154106.0
2020-10-27 09:30:00,150.45,150.54,150.24,150.25,52915.0,144.8121,144.8987,144.6099,144.6196,52915.0
2020-10-27 09:35:00,150.23,150.9,150.14,150.65,50586.0,144.6003,145.2452,144.5137,145.0046,50586.0
2020-10-27 09:40:00,150.57,150.73,150.33,150.73,36086.0,144.9276,145.0816,144.6966,145.0816,36086.0
2020-10-27 09:45:00,150.76,150.89,150.29,150.4,47795.0,145.1105,145.2356,144.6581,144.7639,47795.0
2020-10-27 09:50:00,150.43,150.56,150.27,150.48,52254.0,144.7928,144.9179,144.6388,144.8409,52254.0
2020-10-27 09:55:00,150.46,150.58,150.34,150.49,16851.0,144.8217,144.9372,144.7062,144.8506,16851.0
2020-10-27 10:00:00,150.48,150.6,150.38,150.38,14113.0,144.8409,144.9564,144.7447,144.7447,14113.0
2020-10-27 10:05:00,150.35,150.88,150.31,150.76,24446.0,144.7158,145.226,144.6773,145.1105,24446.0
2020-10-27 10:10:00,150.75,150.8,150.47,150.47,11379.0,145.1008,145.149,144.8313,144.8313,11379.0
2020-10-27 10:15:00,150.51,150.55,150.08,150.08,13634.0,144.8698,144.9083,144.4559,144.4559,13634.0
2020-10-27 10:20:00,150.09,150.17,149.87,149.94,20333.0,144.4656,144.5426,144.2538,144.3212,20333.0
2020-10-27 10:25:00,149.94,150.11,149.88,149.92,16854.0,144.3212,144.4848,144.2634,144.3019,16854.0
2020-10-27 10:30:00,149.97,150.31,149.96,150.28,18778.0,144.3501,144.6773,144.3404,144.6484,18778.0
2020-10-27 10:35:00,150.28,150.45,150.19,150.25,22066.0,144.6484,144.8121,144.5618,144.6196,22066.0
2020-10-27 10:40:00,150.26,150.31,150.05,150.2,10197.0,144.6292,144.6773,144.4271,144.5714,10197.0
2020-10-27 10:45:00,150.23,150.66,150.13,150.61,22578.0,144.6003,145.0142,144.5041,144.9661,22578.0
2020-10-27 10:50:00,150.63,150.69,150.43,150.57,13675.0,144.9853,145.0431,144.7928,144.9276,13675.0
2020-10-27 10:55:00,150.58,150.64,150.44,150.44,19089.0,144.9372,144.995,144.8024,144.8024,19089.0
2020-10-27 11:00:00,150.47,150.52,150.3,150.41,13193.0,144.8313,144.8794,144.6677,144.7736,13193.0
2020-10-27 11:05:00,150.42,150.44,150.22,150.28,10403.0,144.7832,144.8024,144.5907,144.6484,10403.0
2020-10-27 11:10:00,150.24,150.48,150.21,150.44,26477.0,144.6099,144.8409,144.5811,144.8024,26477.0
2020-10-27 11:15:00,150.45,150.45,150.18,150.22,23387.0,144.8121,144.8121,144.5522,144.5907,23387.0
2020-10-27 11:20:00,150.24,150.26,150.11,150.24,16159.0,144.6099,144.6292,144.4848,144.6099,16159.0
2020-10-27 11:25:00,150.23,150.29,149.92,149.94,13795.0,144.6003,144.6581,144.3019,144.3212,13795.0
2020-10-27 11:30:00,149.95,149.97,149.78,149.9,31177.0,144.3308,144.3501,144.1672,144.2827,31177.0
2020-10-27 11:35:00,149.93,150.09,149.87,150.07,44780.0,144.3116,144.4656,144.2538,144.4463,44780.0
2020-10-27 11:40:00,150.08,150.18,150.0,150.05,17517.0,144.4559,144.5522,144.3789,144.4271,17517.0
2020-10-27 11:45:00,150.08,150.2,150.06,150.07,18932.0,144.4559,144.5714,144.4367,144.4463,18932.0
2020-10-27 11:50:00,150.08,150.24,150.06,150.24,13319.0,144.4559,144.6099,144.4367,144.6099,13319.0
2020-10-27 11:55:00,150.23,150.4,150.2,150.4,30490.0,144.6003,144.7639,144.5714,144.7639,30490.0
2020-10-27 12:00:00,150.42,150.52,150.3,150.46,10163.0,144.7832,144.8794,144.6677,144.8217,10163.0
2020-10-27 12:05:00,150.47,150.53,150.37,150.37,10253.0,144.8313,144.8891,144.7351,144.7351,10253.0
2020-10-27 12:10:00,150.4,150.42,150.23,150.23,12205.0,144.7639,144.7832,144.6003,144.6003,12205.0
2020-10-27 12:15:00,150.24,150.32,150.19,150.32,6372.0,144.6099,144.6869,144.5618,144.6869,6372.0
2020-10-27 12:20:00,150.32,150.44,150.32,150.32,10074.0,144.6869,144.8024,144.6869,144.6869,10074.0
2020-10-27 12:25:00,150.34,150.34,150.09,150.09,12535.0,144.7062,144.7062,144.4656,144.4656,12535.0
2020-10-27 12:30:00,150.11,150.11,149.91,149.96,19120.0,144.4848,144.4848,144.2923,144.3404,19120.0
2020-10-27 12:35:00,149.97,150.19,149.96,150.19,11735.0,144.3501,144.5618,144.3404,144.5618,11735.0
2020-10-27 12:40:00,150.2,150.28,150.01,150.04,5061.0,144.5714,144.6484,144.3886,144.4174,5061.0
2020-10-27 12:45:00,150.0,150.15,150.0,150.04,6351.0,144.3789,144.5233,144.3789,144.4174,6351.0
2020-10-27 12:50:00,150.04,150.06,149.94,150.01,9240.0,144.4174,144.4367,144.3212,144.3886,9240.0
2020-10-27 12:55:00,150.02,150.13,149.87,150.13,12396.0,144.3982,144.5041,144.2538,144.5041,12396.0
2020-10-27 13:00:00,150.12,150.13,150.03,150.12,7234.0,144.4944,144.5041,144.4078,144.4944,7234.0
2020-10-27 13:05:00,150.13,150.17,150.05,150.06,10375.0,144.5041,144.5426,144.4271,144.4367,10375.0
2020-10-27 13:10:00,150.11,150.12,149.92,150.05,9103.0,144.4848,144.4944,144.3019,144.4271,9103.0
2020-10-27 13:15:00,150.08,150.12,150.02,150.03,5989.0,144.4559,144.4944,144.3982,144.4078,5989.0
2020-10-27 13:20:00,150.07,150.36,150.0,150.36,21435.0,144.4463,144.7254,144.3789,144.7254,21435.0
2020-10-27 13:25:00,150.34,150.48,150.24,150.44,23803.0,144.7062,144.8409,144.6099,144.8024,23803.0
2020-10-27 13:30:00,150.4,150.67,150.4,150.58,15708.0,144.7639,145.0238,144.7639,144.9372,15708.0
2020-10-27 13:35:00,150.6,150.61,150.52,150.55,6700.0,144.9564,144.9661,144.8794,144.9083,6700.0
2020-10-27 13:40:00,150.55,150.55,150.48,150.52,7660.0,144.9083,144.9083,144.8409,144.8794,7660.0
2020-10-27 13:45:00,150.5,150.65,150.49,150.63,4325.0,144.8602,145.0046,144.8506,144.9853,4325.0
2020-10-27 13:50:00,150.64,150.66,150.48,150.58,10949.0,144.995,145.0142,144.8409,144.9372,10949.0
2020-10-27 13:55:00,150.56,150.56,150.46,150.5,7823.0,144.9179,144.9179,144.8217,144.8602,7823.0
2020-10-27 14:00:00,150.49,150.53,150.41,150.41,11113.0,144.8506,144.8891,144.7736,144.7736,11113.0
2020-10-27 14:05:00,150.42,150.45,150.33,150.33,16442.0,144.7832,144.8121,144.6966,144.6966,16442.0
2020-10-27 14:10:00,150.34,150.37,150.2,150.34,9228.0,144.7062,144.7351,144.5714,144.7062,9228.0
2020-10-27 14:15:00,150.32,150.34,150.01,150.01,15282.0,144.6869,144.7062,144.3886,144.3886,15282.0
2020-10-27 14:20:00,149.99,150.09,149.99,150.06,12588.0,144.3693,144.4656,144.3693,144.4367,12588.0
2020-10-27 14:25:00,150.08,150.18,150.08,150.09,15911.0,144.4559,144.5522,144.4559,144.4656,15911.0
2020-10-27 14:30:00,150.11,150.12,149.94,150.02,24469.0,144.4848,144.4944,144.3212,144.3982,24469.0
2020-10-27 14:35:00,150.02,150.07,149.96,149.97,13286.0,144.3982,144.4463,144.3404,144.3501,13286.0
2020-10-27 14:40:00,149.98,150.04,149.83,149.91,33573.0,144.3597,144.4174,144.2153,144.2923,33573.0
2020-10-27 14:45:00,149.88,150.02,149.67,149.91,22122.0,144.2634,144.3982,144.0613,144.2923,22122.0
2020-10-27 14:50:00,149.91,149.93,149.84,149.9,12757.0,144.2923,144.3116,144.2249,144.2827,12757.0
2020-10-27 14:55:00,149.86,149.89,149.79,149.81,16597.0,144.2442,144.2731,144.1768,144.1961,16597.0
2020-10-27 15:00:00,149.81,149.92,149.77,149.83,13068.0,144.1961,144.3019,144.1576,144.2153,13068.0
2020-10-27 15:05:00,149.8,149.88,149.56,149.62,32069.0,144.1864,144.2634,143.9554,144.0132,32069.0
2020-10-27 15:10:00,149.63,149.79,149.62,149.72,23026.0,144.0228,144.1768,144.0132,144.1094,23026.0
2020-10-27 15:15:00,149.71,149.77,149.65,149.76,13996.0,144.0998,144.1576,144.042,144.1479,13996.0
2020-10-27 15:20:00,149.78,150.0,149.72,150.0,23420.0,144.1672,144.3789,144.1094,144.3789,23420.0
2020-10-27 15:25:00,149.97,150.11,149.92,150.04,14872.0,144.3501,144.4848,144.3019,144.4174,14872.0
2020-10-27 15:30:00,150.05,150.14,150.01,150.13,29078.0,144.4271,144.5137,144.3886,144.5041,29078.0
2020-10-27 15:35:00,150.14,150.26,150.11,150.26,31595.0,144.5137,144.6292,144.4848,144.6292,31595.0
2020-10-27 15:40:00,150.26,150.38,150.25,150.29,19379.0,144.6292,144.7447,144.6196,144.6581,19379.0
2020-10-27 15:45:00,150.3,150.34,150.05,150.07,39987.0,144.6677,144.7062,144.4271,144.4463,39987.0
2020-10-27 15:50:00,150.08,150.23,149.95,150.22,74922.0,144.4559,144.6003,144.3308,144.5907,74922.0
2020-10-27 15:55:00,150.21,150.22,149.96,149.99,491504.0,144.5811,144.5907,144.3404,144.3693,491504.0
2020-10-28 09:30:00,147.33,147.81,147.24,147.41,119069.0,141.809,142.271,141.7224,141.886,119069.0
2020-10-28 09:35:00,147.42,147.71,147.39,147.64,51005.0,141.8956,142.1747,141.8667,142.1074,51005.0
2020-10-28 09:40:00,147.67,147.98,147.59,147.95,40620.0,142.1362,142.4346,142.0592,142.4058,40620.0
2020-10-28 09:45:00,147.91,148.03,147.63,147.66,71983.0,142.3673,142.4828,142.0977,142.1266,71983.0
2020-10-28 09:50:00,147.67,147.67,146.95,146.95,65796.0,142.1362,142.1362,141.4432,141.4432,65796.0
2020-10-28 09:55:00,146.94,147.14,146.87,147.12,60170.0,141.4336,141.6261,141.3662,141.6069,60170.0
2020-10-28 10:00:00,147.09,147.13,146.75,146.75,84063.0,141.578,141.6165,141.2507,141.2507,84063.0
2020-10-28 10:05:00,146.73,147.28,146.68,147.21,49385.0,141.2315,141.7609,141.1833,141.6935,49385.0
2020-10-28 10:10:00,147.21,147.29,146.96,146.98,47044.0,141.6935,141.7705,141.4529,141.4721,47044.0
2020-10-28 10:15:00,146.97,147.02,146.48,146.49,40257.0,141.4625,141.5106,140.9908,141.0005,40257.0
2020-10-28 10:20:00,146.49,146.7,146.36,146.37,54182.0,141.0005,141.2026,140.8753,140.885,54182.0
2020-10-28 10:25:00,146.38,146.57,146.03,146.22,54234.0,140.8946,141.0775,140.5577,140.7406,54234.0
2020-10-28 10:30:00,146.23,146.61,146.09,146.48,49356.0,140.7502,141.116,140.6155,140.9908,49356.0
2020-10-28 10:35:00,146.48,146.61,146.27,146.33,29123.0,140.9908,141.116,140.7887,140.8465,29123.0
2020-10-28 10:40:00,146.31,146.42,146.23,146.36,28854.0,140.8272,140.9331,140.7502,140.8753,28854.0
2020-10-28 10:45:00,146.38,146.4,145.79,145.82,35999.0,140.8946,140.9138,140.3267,140.3556,35999.0
2020-10-28 10:50:00,145.85,146.04,145.64,145.94,44845.0,140.3844,140.5673,140.1823,140.4711,44845.0
2020-10-28 10:55:00,145.91,146.06,145.63,146.05,38311.0,140.4422,140.5866,140.1727,140.577,38311.0
2020-10-28 11:00:00,145.99,146.01,145.54,145.62,41844.0,140.5192,140.5385,140.0861,140.1631,41844.0
2020-10-28 11:05:00,145.64,146.19,145.64,146.07,37166.0,140.1823,140.7117,140.1823,140.5962,37166.0
2020-10-28 11:10:00,146.03,146.3,145.96,146.24,32705.0,140.5577,140.8176,140.4903,140.7598,32705.0
2020-10-28 11:15:00,146.23,146.23,145.95,146.02,29834.0,140.7502,140.7502,140.4807,140.5481,29834.0
2020-10-28 11:20:00,146.05,146.21,145.92,145.98,26378.0,140.577,140.731,140.4518,140.5096,26378.0
2020-10-28 11:25:00,145.99,146.02,145.85,146.0,27925.0,140.5192,140.5481,140.3844,140.5288,27925.0
2020-10-28 11:30:00,145.93,145.94,145.7,145.83,30041.0,140.4615,140.4711,140.2401,140.3652,30041.0
2020-10-28 11:35:00,145.83,146.09,145.83,146.05,23864.0,140.3652,140.6155,140.3652,140.577,23864.0
2020-10-28 11:40:00,146.0,146.42,145.93,146.38,21281.0,140.5288,140.9331,140.4615,140.8946,21281.0
2020-10-28 11:45:00,146.35,146.52,146.34,146.37,18397.0,140.8657,141.0293,140.8561,140.885,18397.0
2020-10-28 11:50:00,146.38,146.66,146.28,146.66,31080.0,140.8946,141.1641,140.7983,141.1641,31080.0
2020-10-28 11:55:00,146.67,146.83,146.51,146.63,68797.0,141.1737,141.3277,141.0197,141.1352,68797.0
2020-10-28 12:00:00,146.65,146.82,146.6,146.77,24173.0,141.1545,141.3181,141.1063,141.27,24173.0
2020-10-28 12:05:00,146.77,147.03,146.71,146.93,30688.0,141.27,141.5202,141.2122,141.424,30688.0
2020-10-28 12:10:00,146.91,147.05,146.85,146.95,23539.0,141.4047,141.5395,141.347,141.4432,23539.0
2020-10-28 12:15:00,146.94,147.04,146.94,146.95,21529.0,141.4336,141.5299,141.4336,141.4432,21529.0
2020-10-28 12:20:00,146.99,147.0,146.74,146.76,34513.0,141.4817,141.4914,141.2411,141.2603,34513.0
2020-10-28 12:25:00,146.81,146.85,146.51,146.56,25871.0,141.3085,141.347,141.0197,141.0678,25871.0
2020-10-28 12:30:00,146.55,146.68,146.5,146.64,18495.0,141.0582,141.1833,141.0101,141.1448,18495.0
2020-10-28 12:35:00,146.65,146.72,146.31,146.31,26654.0,141.1545,141.2218,140.8272,140.8272,26654.0
2020-10-28 12:40:00,146.29,146.29,146.1,146.2,18340.0,140.808,140.808,140.6251,140.7213,18340.0
2020-10-28 12:45:00,146.21,146.21,145.94,145.94,25627.0,140.731,140.731,140.4711,140.4711,25627.0
2020-10-28 12:50:00,145.95,146.17,145.79,146.08,35147.0,140.4807,140.6925,140.3267,140.6058,35147.0
2020-10-28 12:55:00,146.08,146.25,145.98,146.1,25427.0,140.6058,140.7695,140.5096,140.6251,25427.0
2020-10-28 13:00:00,146.08,146.14,145.86,145.94,34316.0,140.6058,140.6636,140.3941,140.4711,34316.0
2020-10-28 13:05:00,145.94,145.98,145.71,145.77,39436.0,140.4711,140.5096,140.2497,140.3074,39436.0
2020-10-28 13:10:00,145.75,145.8,145.57,145.59,63600.0,140.2882,140.3363,140.1149,140.1342,63600.0
2020-10-28 13:15:00,145.6,145.73,145.43,145.72,78761.0,140.1438,140.2689,139.9802,140.2593,78761.0
2020-10-28 13:20:00,145.69,145.69,145.55,145.67,21025.0,140.2304,140.2304,140.0957,140.2112,21025.0
2020-10-28 13:25:00,145.63,146.06,145.63,146.06,43545.0,140.1727,140.5866,140.1727,140.5866,43545.0
2020-10-28 13:30:00,146.06,146.2,145.9,146.19,21177.0,140.5866,140.7213,140.4326,140.7117,21177.0
2020-10-28 13:35:00,146.19,146.4,146.18,146.25,32052.0,140.7117,140.9138,140.7021,140.7695,32052.0
2020-10-28 13:40:00,146.25,146.27,146.0,146.07,32285.0,140.7695,140.7887,140.5288,140.5962,32285.0
2020-10-28 13:45:00,146.07,146.29,146.05,146.15,46250.0,140.5962,140.808,140.577,140.6732,46250.0
2020-10-28 13:50:00,146.19,146.27,146.08,146.27,18338.0,140.7117,140.7887,140.6058,140.7887,18338.0
2020-10-28 13:55:00,146.24,146.32,146.15,146.29,30431.0,140.7598,140.8368,140.6732,140.808,30431.0
2020-10-28 14:00:00,146.28,146.28,145.96,146.09,43830.0,140.7983,140.7983,140.4903,140.6155,43830.0
2020-10-28 14:05:00,146.08,146.2,145.95,146.0,31374.0,140.6058,140.7213,140.4807,140.5288,31374.0
2020-10-28 14:10:00,145.97,145.99,145.79,145.8,26515.0,140.5,140.5192,140.3267,140.3363,26515.0
2020-10-28 14:15:00,145.78,145.85,145.65,145.77,30627.0,140.3171,140.3844,140.1919,140.3074,30627.0
2020-10-28 14:20:00,145.75,146.14,145.75,146.13,35108.0,140.2882,140.6636,140.2882,140.654,35108.0
2020-10-28 14:25:00,146.14,146.3,146.04,146.26,44352.0,140.6636,140.8176,140.5673,140.7791,44352.0
2020-10-28 14:30:00,146.26,146.38,146.05,146.13,29887.0,140.7791,140.8946,140.577,140.654,29887.0
2020-10-28 14:35:00,146.13,146.13,145.87,145.93,44857.0,140.654,140.654,140.4037,140.4615,44857.0
2020-10-28 14:40:00,145.94,146.1,145.85,145.99,31631.0,140.4711,140.6251,140.3844,140.5192,31631.0
2020-10-28 14:45:00,145.98,146.11,145.91,145.97,25494.0,140.5096,140.6347,140.4422,140.5,25494.0
2020-10-28 14:50:00,145.97,146.1,145.61,145.63,36703.0,140.5,140.6251,140.1534,140.1727,36703.0
2020-10-28 14:55:00,145.63,146.21,145.63,146.02,45777.0,140.1727,140.731,140.1727,140.5481,45777.0
2020-10-28 15:00:00,146.01,146.07,145.7,145.76,42114.0,140.5385,140.5962,140.2401,140.2978,42114.0
2020-10-28 15:05:00,145.75,145.95,145.73,145.81,42357.0,140.2882,140.4807,140.2689,140.3459,42357.0
2020-10-28 15:10:00,145.83,145.94,145.64,145.83,37097.0,140.3652,140.4711,140.1823,140.3652,37097.0
2020-10-28 15:15:00,145.84,145.85,145.69,145.75,36927.0,140.3748,140.3844,140.2304,140.2882,36927.0
2020-10-28 15:20:00,145.72,146.23,145.67,146.19,46726.0,140.2593,140.7502,140.2112,140.7117,46726.0
2020-10-28 15:25:00,146.17,146.25,146.06,146.07,32500.0,140.6925,140.7695,140.5866,140.5962,32500.0
2020-10-28 15:30:00,146.07,146.51,146.07,146.42,68866.0,140.5962,141.0197,140.5962,140.9331,68866.0
2020-10-28 15:35:00,146.43,146.45,145.91,145.92,71277.0,140.9427,140.962,140.4422,140.4518,71277.0
2020-10-28 15:40:00,145.94,146.14,145.84,145.84,65330.0,140.4711,140.6636,140.3748,140.3748,65330.0
2020-10-28 15:45:00,145.84,145.91,145.61,145.74,65403.0,140.3748,140.4422,140.1534,140.2786,65403.0
2020-10-28 15:50:00,145.73,145.78,145.42,145.43,132016.0,140.2689,140.3171,139.9706,139.9802,132016.0
2020-10-28 15:55:00,145.43,145.45,145.08,145.28,249130.0,139.9802,139.9994,139.6433,139.8358,249130.0
2020-10-29 09:30:00,145.66,145.88,145.44,145.49,78981.0,140.2016,140.4133,139.9898,140.0379,78981.0
2020-10-29 09:35:00,145.48,145.54,144.93,145.0,77381.0,140.0283,140.0861,139.4989,139.5663,77381.0
2020-10-29 09:40:00,144.97,144.98,144.62,144.84,34249.0,139.5374,139.5471,139.2005,139.4123,34249.0
2020-10-29 09:45:00,144.91,145.55,144.71,145.3,46217.0,139.4797,140.0957,139.2872,139.8551,46217.0
2020-10-29 09:50:00,145.35,145.8,145.19,145.79,37445.0,139.9032,140.3363,139.7492,140.3267,37445.0
2020-10-29 09:55:00,145.78,146.0,145.69,145.78,97611.0,140.3171,140.5288,140.2304,140.3171,97611.0
2020-10-29 10:00:00,145.81,146.12,145.61,146.05,50900.0,140.3459,140.6443,140.1534,140.577,50900.0
2020-10-29 10:05:00,146.03,146.03,145.77,145.91,55297.0,140.5577,140.5577,140.3074,140.4422,55297.0
2020-10-29 10:10:00,145.92,146.12,145.6,145.7,54853.0,140.4518,140.6443,140.1438,140.2401,54853.0
2020-10-29 10:15:00,145.71,146.13,145.63,146.11,40430.0,140.2497,140.654,140.1727,140.6347,40430.0
2020-10-29 10:20:00,146.11,146.36,146.03,146.18,51314.0,140.6347,140.8753,140.5577,140.7021,51314.0
2020-10-29 10:25:00,146.18,146.53,146.13,146.46,22442.0,140.7021,141.039,140.654,140.9716,22442.0
2020-10-29 10:30:00,146.48,146.59,146.33,146.4,35638.0,140.9908,141.0967,140.8465,140.9138,35638.0
2020-10-29 10:35:00,146.41,146.74,146.28,146.74,35472.0,140.9235,141.2411,140.7983,141.2411,35472.0
2020-10-29 10:40:00,146.77,146.77,146.56,146.62,23156.0,141.27,141.27,141.0678,141.1256,23156.0
2020-10-29 10:45:00,146.65,146.77,146.39,146.41,13442.0,141.1545,141.27,140.9042,140.9235,13442.0
2020-10-29 10:50:00,146.47,146.5,146.26,146.38,15639.0,140.9812,141.0101,140.7791,140.8946,15639.0
2020-10-29 10:55:00,146.39,146.51,146.2,146.33,16762.0,140.9042,141.0197,140.7213,140.8465,16762.0
2020-10-29 11:00:00,146.34,146.36,145.99,146.07,41973.0,140.8561,140.8753,140.5192,140.5962,41973.0
2020-10-29 11:05:00,146.05,146.23,145.96,146.08,23181.0,140.577,140.7502,140.4903,140.6058,23181.0
2020-10-29 11:10:00,146.01,146.25,145.95,146.25,46146.0,140.5385,140.7695,140.4807,140.7695,46146.0
2020-10-29 11:15:00,146.24,146.41,146.17,146.41,21203.0,140.7598,140.9235,140.6925,140.9235,21203.0
2020-10-29 11:20:00,146.4,146.46,146.34,146.44,18171.0,140.9138,140.9716,140.8561,140.9523,18171.0
2020-10-29 11:25:00,146.45,146.54,146.14,146.14,16647.0,140.962,141.0486,140.6636,140.6636,16647.0
2020-10-29 11:30:00,146.17,146.24,145.94,146.05,43208.0,140.6925,140.7598,140.4711,140.577,43208.0
2020-10-29 11:35:00,146.05,146.08,145.89,146.08,20038.0,140.577,140.6058,140.423,140.6058,20038.0
2020-10-29 11:40:00,146.06,146.15,145.72,145.73,19731.0,140.5866,140.6732,140.2593,140.2689,19731.0
2020-10-29 11:45:00,145.71,145.84,145.63,145.78,15751.0,140.2497,140.3748,140.1727,140.3171,15751.0
2020-10-29 11:50:00,145.77,145.92,145.69,145.82,17239.0,140.3074,140.4518,140.2304,140.3556,17239.0
2020-10-29 11:55:00,145.84,146.07,145.47,145.72,53800.0,140.3748,140.5962,140.0187,140.2593,53800.0
2020-10-29 12:00:00,145.81,145.86,145.4,145.4,15830.0,140.3459,140.3941,139.9513,139.9513,15830.0
2020-10-29 12:05:00,145.42,145.68,145.39,145.58,18771.0,139.9706,140.2208,139.9417,140.1246,18771.0
2020-10-29 12:10:00,145.55,145.72,145.48,145.72,38694.0,140.0957,140.2593,140.0283,140.2593,38694.0
2020-10-29 12:15:00,145.71,145.79,145.67,145.74,8017.0,140.2497,140.3267,140.2112,140.2786,8017.0
2020-10-29 12:20:00,145.75,145.8,145.69,145.75,12094.0,140.2882,140.3363,140.2304,140.2882,12094.0
2020-10-29 12:25:00,145.76,145.99,145.76,145.92,25629.0,140.2978,140.5192,140.2978,140.4518,25629.0
2020-10-29 12:30:00,145.92,146.07,145.8,146.06,14058.0,140.4518,140.5962,140.3363,140.5866,14058.0
2020-10-29 12:35:00,146.02,146.24,146.01,146.14,11573.0,140.5481,140.7598,140.5385,140.6636,11573.0
2020-10-29 12:40:00,146.13,146.17,146.09,146.14,7543.0,140.654,140.6925,140.6155,140.6636,7543.0
2020-10-29 12:45:00,146.11,146.25,146.07,146.17,26525.0,140.6347,140.7695,140.5962,140.6925,26525.0
2020-10-29 12:50:00,146.19,146.23,145.99,146.03,5996.0,140.7117,140.7502,140.5192,140.5577,5996.0
2020-10-29 12:55:00,146.0,146.01,145.91,145.94,9034.0,140.5288,140.5385,140.4422,140.4711,9034.0
2020-10-29 13:00:00,145.96,146.07,145.96,146.01,3885.0,140.4903,140.5962,140.4903,140.5385,3885.0
2020-10-29 13:05:00,146.03,146.03,145.69,145.69,8989.0,140.5577,140.5577,140.2304,140.2304,8989.0
2020-10-29 13:10:00,145.74,145.87,145.67,145.76,113678.0,140.2786,140.4037,140.2112,140.2978,113678.0
2020-10-29 13:15:00,145.75,145.82,145.65,145.78,8859.0,140.2882,140.3556,140.1919,140.3171,8859.0
2020-10-29 13:20:00,145.8,146.06,145.8,146.05,12306.0,140.3363,140.5866,140.3363,140.577,12306.0
2020-10-29 13:25:00,146.03,146.28,145.99,146.26,13284.0,140.5577,140.7983,140.5192,140.7791,13284.0
2020-10-29 13:30:00,146.26,146.47,146.26,146.45,9321.0,140.7791,140.9812,140.7791,140.962,9321.0
2020-10-29 13:35:00,146.42,146.45,146.32,146.38,6562.0,140.9331,140.962,140.8368,140.8946,6562.0
2020-10-29 13:40:00,146.41,146.62,146.41,146.54,19770.0,140.9235,141.1256,140.9235,141.0486,19770.0
2020-10-29 13:45:00,146.52,146.61,146.43,146.44,10729.0,141.0293,141.116,140.9427,140.9523,10729.0
2020-10-29 13:50:00,146.44,146.8,146.42,146.78,11286.0,140.9523,141.2988,140.9331,141.2796,11286.0
2020-10-29 13:55:00,146.8,146.96,146.8,146.93,5458.0,141.2988,141.4529,141.2988,141.424,5458.0
2020-10-29 14:00:00,146.93,147.2,146.92,147.13,14209.0,141.424,141.6839,141.4144,141.6165,14209.0
2020-10-29 14:05:00,147.14,147.39,147.12,147.34,12162.0,141.6261,141.8667,141.6069,141.8186,12162.0
2020-10-29 14:10:00,147.36,147.48,147.28,147.42,12767.0,141.8379,141.9534,141.7609,141.8956,12767.0
2020-10-29 14:15:00,147.41,147.78,147.41,147.76,117057.0,141.886,142.2421,141.886,142.2229,117057.0
2020-10-29 14:20:00,147.73,147.75,147.61,147.72,16658.0,142.194,142.2132,142.0785,142.1844,16658.0
2020-10-29 14:25:00,147.67,147.78,147.65,147.7,20141.0,142.1362,142.2421,142.117,142.1651,20141.0
2020-10-29 14:30:00,147.71,147.74,147.56,147.74,13797.0,142.1747,142.2036,142.0304,142.2036,13797.0
2020-10-29 14:35:00,147.84,147.84,147.45,147.49,13643.0,142.2999,142.2999,141.9245,141.963,13643.0
2020-10-29 14:40:00,147.5,147.65,147.47,147.48,7534.0,141.9726,142.117,141.9437,141.9534,7534.0
2020-10-29 14:45:00,147.45,147.5,147.11,147.12,27353.0,141.9245,141.9726,141.5972,141.6069,27353.0
2020-10-29 14:50:00,147.11,147.22,147.02,147.22,15509.0,141.5972,141.7031,141.5106,141.7031,15509.0
2020-10-29 14:55:00,147.21,147.32,147.05,147.12,32391.0,141.6935,141.7994,141.5395,141.6069,32391.0
2020-10-29 15:00:00,147.16,147.29,147.02,147.2,52699.0,141.6454,141.7705,141.5106,141.6839,52699.0
2020-10-29 15:05:00,147.19,147.27,146.93,146.96,19178.0,141.6742,141.7512,141.424,141.4529,19178.0
2020-10-29 15:10:00,146.97,147.02,146.73,146.8,34001.0,141.4625,141.5106,141.2315,141.2988,34001.0
2020-10-29 15:15:00,146.8,146.86,146.53,146.84,25720.0,141.2988,141.3566,141.039,141.3374,25720.0
2020-10-29 15:20:00,146.84,146.94,146.77,146.94,29345.0,141.3374,141.4336,141.27,141.4336,29345.0
2020-10-29 15:25:00,146.92,147.08,146.84,146.96,54472.0,141.4144,141.5684,141.3374,141.4529,54472.0
2020-10-29 15:30:00,147.01,147.07,146.83,146.89,24631.0,141.501,141.5587,141.3277,141.3855,24631.0
2020-10-29 15:35:00,146.88,146.88,146.7,146.81,17963.0,141.3759,141.3759,141.2026,141.3085,17963.0
2020-10-29 15:40:00,146.78,146.86,146.68,146.75,50024.0,141.2796,141.3566,141.1833,141.2507,50024.0
2020-10-29 15:45:00,146.74,147.21,146.71,147.13,42968.0,141.2411,141.6935,141.2122,141.6165,42968.0
2020-10-29 15:50:00,147.12,147.2,146.88,146.92,70183.0,141.6069,141.6839,141.3759,141.4144,70183.0
2020-10-29 15:55:00,146.9,146.9,146.15,146.16,115142.0,141.3951,141.3951,140.6732,140.6828,115142.0
2020-10-30 09:30:00,145.03,145.55,144.92,145.2,101670.0,139.5952,140.0957,139.4893,139.7588,101670.0
2020-10-30 09:35:00,145.17,145.19,144.83,144.96,43460.0,139.7299,139.7492,139.4027,139.5278,43460.0
2020-10-30 09:40:00,144.94,144.94,144.25,144.3,45341.0,139.5086,139.5086,138.8444,138.8925,45341.0
2020-10-30 09:45:00,144.31,144.32,143.68,143.68,52355.0,138.9022,138.9118,138.2958,138.2958,52355.0
2020-10-30 09:50:00,143.66,144.02,143.6,143.95,49327.0,138.2765,138.623,138.2188,138.5556,49327.0
2020-10-30 09:55:00,143.93,144.43,143.88,144.34,63486.0,138.5364,139.0177,138.4883,138.931,63486.0
2020-10-30 10:00:00,144.29,144.42,143.99,144.37,119850.0,138.8829,139.008,138.5942,138.9599,119850.0
2020-10-30 10:05:00,144.36,144.62,144.25,144.34,60631.0,138.9503,139.2005,138.8444,138.931,60631.0
2020-10-30 10:10:00,144.33,144.36,143.81,143.87,66053.0,138.9214,138.9503,138.4209,138.4786,66053.0
2020-10-30 10:15:00,143.83,143.94,143.55,143.77,49070.0,138.4401,138.546,138.1706,138.3824,49070.0
2020-10-30 10:20:00,143.78,143.79,143.46,143.5,44253.0,138.392,138.4016,138.084,138.1225,44253.0
2020-10-30 10:25:00,143.5,143.52,142.82,142.98,72762.0,138.1225,138.1418,137.468,137.622,72762.0
2020-10-30 10:30:00,142.96,143.31,142.88,142.97,80317.0,137.6027,137.9396,137.5257,137.6124,80317.0
2020-10-30 10:35:00,142.94,143.22,142.62,143.06,58625.0,137.5835,137.853,137.2755,137.699,58625.0
2020-10-30 10:40:00,143.0,143.0,142.41,142.59,82944.0,137.6412,137.6412,137.0734,137.2466,82944.0
2020-10-30 10:45:00,142.62,142.84,142.22,142.28,84383.0,137.2755,137.4872,136.8905,136.9482,84383.0
2020-10-30 10:50:00,142.26,142.72,142.14,142.67,64957.0,136.929,137.3717,136.8135,137.3236,64957.0
2020-10-30 10:55:00,142.66,142.71,142.09,142.1,78056.0,137.314,137.3621,136.7654,136.775,78056.0
2020-10-30 11:00:00,142.11,143.02,142.11,142.83,64593.0,136.7846,137.6605,136.7846,137.4776,64593.0
2020-10-30 11:05:00,142.84,142.88,142.36,142.39,83654.0,137.4872,137.5257,137.0252,137.0541,83654.0
2020-10-30 11:10:00,142.4,143.12,142.4,143.12,64049.0,137.0637,137.7568,137.0637,137.7568,64049.0
2020-10-30 11:15:00,143.1,143.1,142.63,142.74,39513.0,137.7375,137.7375,137.2851,137.391,39513.0
2020-10-30 11:20:00,142.71,142.85,142.56,142.71,77292.0,137.3621,137.4969,137.2177,137.3621,77292.0
2020-10-30 11:25:00,142.74,142.78,142.39,142.46,76602.0,137.391,137.4295,137.0541,137.1215,76602.0
2020-10-30 11:30:00,142.41,142.54,142.33,142.47,38408.0,137.0734,137.1985,136.9964,137.1311,38408.0
2020-10-30 11:35:00,142.49,142.66,142.31,142.4,37512.0,137.1504,137.314,136.9771,137.0637,37512.0
2020-10-30 11:40:00,142.38,142.45,142.17,142.31,33978.0,137.0445,137.1119,136.8424,136.9771,33978.0
2020-10-30 11:45:00,142.27,142.51,142.14,142.49,42411.0,136.9386,137.1696,136.8135,137.1504,42411.0
2020-10-30 11:50:00,142.48,142.6,142.36,142.6,33958.0,137.1407,137.2562,137.0252,137.2562,33958.0
2020-10-30 11:55:00,142.57,142.57,142.34,142.51,29675.0,137.2274,137.2274,137.006,137.1696,29675.0
2020-10-30 12:00:00,142.46,142.96,142.4,142.91,44852.0,137.1215,137.6027,137.0637,137.5546,44852.0
2020-10-30 12:05:00,142.89,143.09,142.86,142.99,31603.0,137.5354,137.7279,137.5065,137.6316,31603.0
2020-10-30 12:10:00,143.0,143.09,142.88,143.05,12638.0,137.6412,137.7279,137.5257,137.6894,12638.0
2020-10-30 12:15:00,143.07,143.36,143.04,143.34,31630.0,137.7086,137.9878,137.6798,137.9685,31630.0
2020-10-30 12:20:00,143.33,143.41,143.21,143.34,18737.0,137.9589,138.0359,137.8434,137.9685,18737.0
2020-10-30 12:25:00,143.3,143.51,143.25,143.44,29962.0,137.93,138.1321,137.8819,138.0648,29962.0
2020-10-30 12:30:00,143.41,143.45,143.15,143.22,21178.0,138.0359,138.0744,137.7856,137.853,21178.0
2020-10-30 12:35:00,143.21,143.21,142.92,142.99,14019.0,137.8434,137.8434,137.5642,137.6316,14019.0
2020-10-30 12:40:00,143.0,143.05,142.8,142.83,11366.0,137.6412,137.6894,137.4487,137.4776,11366.0
2020-10-30 12:45:00,142.79,142.92,142.75,142.89,13410.0,137.4391,137.5642,137.4006,137.5354,13410.0
2020-10-30 12:50:00,142.87,142.87,142.65,142.67,20876.0,137.5161,137.5161,137.3044,137.3236,20876.0
2020-10-30 12:55:00,142.71,142.73,142.52,142.52,14566.0,137.3621,137.3814,137.1792,137.1792,14566.0
2020-10-30 13:00:00,142.49,142.8,142.42,142.63,23104.0,137.1504,137.4487,137.083,137.2851,23104.0
2020-10-30 13:05:00,142.61,142.61,142.42,142.42,14449.0,137.2659,137.2659,137.083,137.083,14449.0
2020-10-30 13:10:00,142.42,142.43,142.25,142.26,10102.0,137.083,137.0926,136.9194,136.929,10102.0
2020-10-30 13:15:00,142.28,142.36,142.13,142.26,26798.0,136.9482,137.0252,136.8039,136.929,26798.0
2020-10-30 13:20:00,142.26,142.4,142.21,142.34,19546.0,136.929,137.0637,136.8809,137.006,19546.0
2020-10-30 13:25:00,142.36,142.57,142.28,142.57,14466.0,137.0252,137.2274,136.9482,137.2274,14466.0
2020-10-30 13:30:00,142.52,142.56,142.27,142.29,27230.0,137.1792,137.2177,136.9386,136.9579,27230.0
2020-10-30 13:35:00,142.27,142.36,141.93,142.14,41617.0,136.9386,137.0252,136.6113,136.8135,41617.0
2020-10-30 13:40:00,142.12,142.36,142.09,142.22,42355.0,136.7942,137.0252,136.7654,136.8905,42355.0
2020-10-30 13:45:00,142.18,142.48,142.07,142.46,19684.0,136.852,137.1407,136.7461,137.1215,19684.0
2020-10-30 13:50:00,142.49,142.55,142.27,142.41,26638.0,137.1504,137.2081,136.9386,137.0734,26638.0
2020-10-30 13:55:00,142.4,142.73,142.38,142.72,43998.0,137.0637,137.3814,137.0445,137.3717,43998.0
2020-10-30 14:00:00,142.68,142.88,142.54,142.85,29491.0,137.3332,137.5257,137.1985,137.4969,29491.0
2020-10-30 14:05:00,142.82,143.17,142.82,143.13,31628.0,137.468,137.8049,137.468,137.7664,31628.0
2020-10-30 14:10:00,143.1,143.18,142.77,142.78,35867.0,137.7375,137.8145,137.4199,137.4295,35867.0
2020-10-30 14:15:00,142.8,143.02,142.73,142.93,21255.0,137.4487,137.6605,137.3814,137.5739,21255.0
2020-10-30 14:20:00,142.94,143.07,142.59,142.63,34036.0,137.5835,137.7086,137.2466,137.2851,34036.0
2020-10-30 14:25:00,142.65,142.69,142.21,142.28,26315.0,137.3044,137.3429,136.8809,136.9482,26315.0
2020-10-30 14:30:00,142.26,142.26,141.95,142.16,31655.0,136.929,136.929,136.6306,136.8327,31655.0
2020-10-30 14:35:00,142.13,142.38,142.0,142.23,24422.0,136.8039,137.0445,136.6787,136.9001,24422.0
2020-10-30 14:40:00,142.21,142.21,141.87,141.91,39795.0,136.8809,136.8809,136.5536,136.5921,39795.0
2020-10-30 14:45:00,141.91,142.27,141.77,142.25,43164.0,136.5921,136.9386,136.4573,136.9194,43164.0
2020-10-30 14:50:00,142.26,142.26,142.04,142.16,30790.0,136.929,136.929,136.7172,136.8327,30790.0
2020-10-30 14:55:00,142.07,142.4,142.04,142.16,49507.0,136.7461,137.0637,136.7172,136.8327,49507.0
2020-10-30 15:00:00,142.11,142.29,141.94,142.16,53800.0,136.7846,136.9579,136.621,136.8327,53800.0
2020-10-30 15:05:00,142.12,142.2,141.91,141.96,29735.0,136.7942,136.8712,136.5921,136.6402,29735.0
2020-10-30 15:10:00,141.93,142.39,141.93,142.33,51502.0,136.6113,137.0541,136.6113,136.9964,51502.0
2020-10-30 15:15:00,142.27,142.48,142.19,142.36,68640.0,136.9386,137.1407,136.8616,137.0252,68640.0
2020-10-30 15:20:00,142.38,142.53,142.24,142.39,96895.0,137.0445,137.1889,136.9097,137.0541,96895.0
2020-10-30 15:25:00,142.4,142.44,142.06,142.06,44008.0,137.0637,137.1022,136.7365,136.7365,44008.0
2020-10-30 15:30:00,142.07,142.18,141.87,141.92,47421.0,136.7461,136.852,136.5536,136.6017,47421.0
2020-10-30 15:35:00,141.92,142.03,141.74,142.03,133971.0,136.6017,136.7076,136.4285,136.7076,133971.0
2020-10-30 15:40:00,142.07,142.49,141.99,142.48,80749.0,136.7461,137.1504,136.6691,137.1407,80749.0
2020-10-30 15:45:00,142.48,142.58,142.02,142.13,72360.0,137.1407,137.237,136.698,136.8039,72360.0
2020-10-30 15:50:00,142.14,142.47,142.12,142.29,96536.0,136.8135,137.1311,136.7942,136.9579,96536.0
2020-10-30 15:55:00,142.26,143.08,142.19,143.01,227775.0,136.929,137.7183,136.8616,137.6509,227775.0
2020-11-02 09:30:00,144.84,144.84,144.18,144.4,76253.0,139.4123,139.4123,138.777,138.9888,76253.0
2020-11-02 09:35:00,144.4,144.76,144.35,144.54,53697.0,138.9888,139.3353,138.9407,139.1235,53697.0
2020-11-02 09:40:00,144.53,144.7,144.26,144.26,47090.0,139.1139,139.2775,138.854,138.854,47090.0
2020-11-02 09:45:00,144.32,144.82,144.32,144.69,51505.0,138.9118,139.393,138.9118,139.2679,51505.0
2020-11-02 09:50:00,144.68,144.97,144.59,144.9,53751.0,139.2583,139.5374,139.1717,139.47,53751.0
2020-11-02 09:55:00,144.91,144.97,144.71,144.74,40880.0,139.4797,139.5374,139.2872,139.316,40880.0
2020-11-02 10:00:00,144.77,145.24,144.77,145.13,50039.0,139.3449,139.7973,139.3449,139.6914,50039.0
2020-11-02 10:05:00,145.1,145.16,144.64,144.74,40165.0,139.6626,139.7203,139.2198,139.316,40165.0
2020-11-02 10:10:00,144.76,145.1,144.64,145.02,119857.0,139.3353,139.6626,139.2198,139.5856,119857.0
2020-11-02 10:15:00,145.02,145.35,144.83,145.28,54365.0,139.5856,139.9032,139.4027,139.8358,54365.0
2020-11-02 10:20:00,145.25,145.25,144.9,145.11,77367.0,139.8069,139.8069,139.47,139.6722,77367.0
2020-11-02 10:25:00,145.12,145.17,144.81,144.82,51474.0,139.6818,139.7299,139.3834,139.393,51474.0
2020-11-02 10:30:00,144.81,144.81,144.52,144.6,27285.0,139.3834,139.3834,139.1043,139.1813,27285.0
2020-11-02 10:35:00,144.63,144.63,144.24,144.27,26784.0,139.2102,139.2102,138.8348,138.8637,26784.0
2020-11-02 10:40:00,144.27,144.35,144.09,144.09,51845.0,138.8637,138.9407,138.6904,138.6904,51845.0
2020-11-02 10:45:00,144.08,144.36,144.08,144.21,46909.0,138.6808,138.9503,138.6808,138.8059,46909.0
2020-11-02 10:50:00,144.23,144.31,143.98,144.15,154825.0,138.8252,138.9022,138.5845,138.7482,154825.0
2020-11-02 10:55:00,144.14,144.32,143.99,144.04,38489.0,138.7385,138.9118,138.5942,138.6423,38489.0
2020-11-02 11:00:00,144.03,144.29,143.94,144.16,47407.0,138.6327,138.8829,138.546,138.7578,47407.0
2020-11-02 11:05:00,144.18,144.25,144.0,144.21,23530.0,138.777,138.8444,138.6038,138.8059,23530.0
2020-11-02 11:10:00,144.26,144.28,144.02,144.23,10940.0,138.854,138.8733,138.623,138.8252,10940.0
2020-11-02 11:15:00,144.22,144.22,143.78,143.84,25885.0,138.8155,138.8155,138.392,138.4498,25885.0
2020-11-02 11:20:00,143.83,143.85,143.61,143.74,27389.0,138.4401,138.4594,138.2284,138.3535,27389.0
2020-11-02 11:25:00,143.73,144.01,143.69,143.88,38046.0,138.3439,138.6134,138.3054,138.4883,38046.0
2020-11-02 11:30:00,143.89,144.1,143.8,143.84,71647.0,138.4979,138.7,138.4113,138.4498,71647.0
2020-11-02 11:35:00,143.89,143.94,143.75,143.86,19739.0,138.4979,138.546,138.3631,138.469,19739.0
2020-11-02 11:40:00,143.9,144.42,143.88,144.42,20283.0,138.5075,139.008,138.4883,139.008,20283.0
2020-11-02 11:45:00,144.41,144.49,144.34,144.39,28815.0,138.9984,139.0754,138.931,138.9792,28815.0
2020-11-02 11:50:00,144.36,144.5,144.29,144.46,13894.0,138.9503,139.085,138.8829,139.0465,13894.0
2020-11-02 11:55:00,144.49,144.51,144.23,144.23,20766.0,139.0754,139.0947,138.8252,138.8252,20766.0
2020-11-02 12:00:00,144.23,144.32,144.09,144.09,52868.0,138.8252,138.9118,138.6904,138.6904,52868.0
2020-11-02 12:05:00,144.11,144.42,144.06,144.31,61280.0,138.7097,139.008,138.6615,138.9022,61280.0
2020-11-02 12:10:00,144.29,144.33,143.96,144.09,44767.0,138.8829,138.9214,138.5653,138.6904,44767.0
2020-11-02 12:15:00,144.09,144.2,143.96,143.96,35384.0,138.6904,138.7963,138.5653,138.5653,35384.0
2020-11-02 12:20:00,143.98,144.04,143.86,144.0,17012.0,138.5845,138.6423,138.469,138.6038,17012.0
2020-11-02 12:25:00,144.02,144.14,143.86,144.14,27518.0,138.623,138.7385,138.469,138.7385,27518.0
2020-11-02 12:30:00,144.12,144.15,143.87,143.93,46632.0,138.7193,138.7482,138.4786,138.5364,46632.0
2020-11-02 12:35:00,143.92,144.01,143.73,143.73,31431.0,138.5268,138.6134,138.3439,138.3439,31431.0
2020-11-02 12:40:00,143.72,143.78,143.38,143.39,15268.0,138.3343,138.392,138.007,138.0166,15268.0
2020-11-02 12:45:00,143.39,143.42,143.2,143.3,18275.0,138.0166,138.0455,137.8338,137.93,18275.0
2020-11-02 12:50:00,143.3,143.48,143.25,143.34,14730.0,137.93,138.1033,137.8819,137.9685,14730.0
2020-11-02 12:55:00,143.31,143.39,143.22,143.34,15508.0,137.9396,138.0166,137.853,137.9685,15508.0
2020-11-02 13:00:00,143.36,143.42,143.07,143.2,28193.0,137.9878,138.0455,137.7086,137.8338,28193.0
2020-11-02 13:05:00,143.22,143.22,143.0,143.09,12992.0,137.853,137.853,137.6412,137.7279,12992.0
2020-11-02 13:10:00,143.1,143.14,142.93,142.97,38541.0,137.7375,137.776,137.5739,137.6124,38541.0
2020-11-02 13:15:00,142.98,143.01,142.71,142.77,18865.0,137.622,137.6509,137.3621,137.4199,18865.0
2020-11-02 13:20:00,142.77,142.95,142.63,142.85,46958.0,137.4199,137.5931,137.2851,137.4969,46958.0
2020-11-02 13:25:00,142.86,143.04,142.78,143.02,18491.0,137.5065,137.6798,137.4295,137.6605,18491.0
2020-11-02 13:30:00,143.02,143.09,142.87,143.09,31834.0,137.6605,137.7279,137.5161,137.7279,31834.0
2020-11-02 13:35:00,143.07,143.07,142.77,142.86,23114.0,137.7086,137.7086,137.4199,137.5065,23114.0
2020-11-02 13:40:00,142.87,143.05,142.84,143.01,11956.0,137.5161,137.6894,137.4872,137.6509,11956.0
2020-11-02 13:45:00,142.97,143.05,142.79,142.83,14614.0,137.6124,137.6894,137.4391,137.4776,14614.0
2020-11-02 13:50:00,142.81,142.85,142.46,142.49,46048.0,137.4584,137.4969,137.1215,137.1504,46048.0
2020-11-02 13:55:00,142.48,142.52,142.42,142.46,7829.0,137.1407,137.1792,137.083,137.1215,7829.0
2020-11-02 14:00:00,142.43,142.67,142.41,142.6,34548.0,137.0926,137.3236,137.0734,137.2562,34548.0
2020-11-02 14:05:00,142.57,142.78,142.55,142.67,22054.0,137.2274,137.4295,137.2081,137.3236,22054.0
2020-11-02 14:10:00,142.67,142.81,142.6,142.71,43288.0,137.3236,137.4584,137.2562,137.3621,43288.0
2020-11-02 14:15:00,142.67,142.69,142.55,142.65,17023.0,137.3236,137.3429,137.2081,137.3044,17023.0
2020-11-02 14:20:00,142.63,143.18,142.61,143.12,103233.0,137.2851,137.8145,137.2659,137.7568,103233.0
2020-11-02 14:25:00,143.11,143.22,143.01,143.21,30564.0,137.7471,137.853,137.6509,137.8434,30564.0
2020-11-02 14:30:00,143.21,143.31,143.06,143.15,21745.0,137.8434,137.9396,137.699,137.7856,21745.0
2020-11-02 14:35:00,143.14,143.31,143.14,143.25,12319.0,137.776,137.9396,137.776,137.8819,12319.0
2020-11-02 14:40:00,143.23,143.31,143.22,143.25,9536.0,137.8626,137.9396,137.853,137.8819,9536.0
2020-11-02 14:45:00,143.25,143.62,143.22,143.42,44507.0,137.8819,138.238,137.853,138.0455,44507.0
2020-11-02 14:50:00,143.42,143.49,143.27,143.3,33956.0,138.0455,138.1129,137.9011,137.93,33956.0
2020-11-02 14:55:00,143.31,143.4,143.19,143.4,22988.0,137.9396,138.0263,137.8241,138.0263,22988.0
2020-11-02 15:00:00,143.41,143.63,143.29,143.36,62401.0,138.0359,138.2476,137.9204,137.9878,62401.0
2020-11-02 15:05:00,143.37,143.37,143.22,143.32,30905.0,137.9974,137.9974,137.853,137.9493,30905.0
2020-11-02 15:10:00,143.33,143.52,143.33,143.43,41402.0,137.9589,138.1418,137.9589,138.0551,41402.0
2020-11-02 15:15:00,143.46,143.82,143.46,143.8,37774.0,138.084,138.4305,138.084,138.4113,37774.0
2020-11-02 15:20:00,143.78,143.89,143.75,143.84,29744.0,138.392,138.4979,138.3631,138.4498,29744.0
2020-11-02 15:25:00,143.84,143.9,143.64,143.74,43577.0,138.4498,138.5075,138.2573,138.3535,43577.0
2020-11-02 15:30:00,143.75,143.99,143.57,143.6,50753.0,138.3631,138.5942,138.1899,138.2188,50753.0
2020-11-02 15:35:00,143.62,143.67,143.37,143.45,43584.0,138.238,138.2861,137.9974,138.0744,43584.0
2020-11-02 15:40:00,143.45,143.53,143.29,143.29,34690.0,138.0744,138.1514,137.9204,137.9204,34690.0
2020-11-02 15:45:00,143.28,143.76,143.28,143.67,62358.0,137.9108,138.3728,137.9108,138.2861,62358.0
2020-11-02 15:50:00,143.66,143.78,143.44,143.75,89840.0,138.2765,138.392,138.0648,138.3631,89840.0
2020-11-02 15:55:00,143.76,144.01,143.69,144.01,120017.0,138.3728,138.6134,138.3054,138.6134,120017.0
2020-11-03 09:30:00,145.52,145.52,144.78,145.01,78078.0,140.0668,140.0668,139.3545,139.5759,78078.0
2020-11-03 09:35:00,145.0,145.11,144.85,144.96,38158.0,139.5663,139.6722,139.4219,139.5278,38158.0
2020-11-03 09:40:00,145.0,145.48,145.0,145.44,37047.0,139.5663,140.0283,139.5663,139.9898,37047.0
2020-11-03 09:45:00,145.45,145.99,145.36,145.99,39885.0,139.9994,140.5192,139.9128,140.5192,39885.0
2020-11-03 09:50:00,146.02,146.42,146.0,146.35,45627.0,140.5481,140.9331,140.5288,140.8657,45627.0
2020-11-03 09:55:00,146.35,146.36,146.16,146.26,25859.0,140.8657,140.8753,140.6828,140.7791,25859.0
2020-11-03 10:00:00,146.29,146.81,146.25,146.8,49190.0,140.808,141.3085,140.7695,141.2988,49190.0
2020-11-03 10:05:00,146.79,146.91,146.64,146.72,79818.0,141.2892,141.4047,141.1448,141.2218,79818.0
2020-11-03 10:10:00,146.73,146.82,146.51,146.8,75265.0,141.2315,141.3181,141.0197,141.2988,75265.0
2020-11-03 10:15:00,146.81,147.19,146.79,147.19,80157.0,141.3085,141.6742,141.2892,141.6742,80157.0
2020-11-03 10:20:00,147.2,147.4,147.16,147.4,40117.0,141.6839,141.8764,141.6454,141.8764,40117.0
2020-11-03 10:25:00,147.38,147.42,147.06,147.12,27379.0,141.8571,141.8956,141.5491,141.6069,27379.0
2020-11-03 10:30:00,147.16,147.29,146.92,146.92,46473.0,141.6454,141.7705,141.4144,141.4144,46473.0
2020-11-03 10:35:00,146.89,146.98,146.75,146.92,22748.0,141.3855,141.4721,141.2507,141.4144,22748.0
2020-11-03 10:40:00,146.93,146.98,146.77,146.85,16809.0,141.424,141.4721,141.27,141.347,16809.0
2020-11-03 10:45:00,146.82,147.14,146.82,147.13,7562.0,141.3181,141.6261,141.3181,141.6165,7562.0
2020-11-03 10:50:00,147.15,147.15,146.87,147.0,12273.0,141.6357,141.6357,141.3662,141.4914,12273.0
2020-11-03 10:55:00,147.04,147.25,146.96,147.25,15190.0,141.5299,141.732,141.4529,141.732,15190.0
2020-11-03 11:00:00,147.38,147.5,147.13,147.41,23197.0,141.8571,141.9726,141.6165,141.886,23197.0
2020-11-03 11:05:00,147.42,147.45,147.28,147.35,18641.0,141.8956,141.9245,141.7609,141.8282,18641.0
2020-11-03 11:10:00,147.34,147.38,147.19,147.22,14087.0,141.8186,141.8571,141.6742,141.7031,14087.0
2020-11-03 11:15:00,147.25,147.3,147.08,147.16,14474.0,141.732,141.7801,141.5684,141.6454,14474.0
2020-11-03 11:20:00,147.17,147.27,147.11,147.17,12955.0,141.655,141.7512,141.5972,141.655,12955.0
2020-11-03 11:25:00,147.18,147.24,147.02,147.07,31054.0,141.6646,141.7224,141.5106,141.5587,31054.0
2020-11-03 11:30:00,147.08,147.23,147.03,147.19,27124.0,141.5684,141.7127,141.5202,141.6742,27124.0
2020-11-03 11:35:00,147.22,147.38,147.15,147.38,14306.0,141.7031,141.8571,141.6357,141.8571,14306.0
2020-11-03 11:40:00,147.38,147.38,147.19,147.27,24501.0,141.8571,141.8571,141.6742,141.7512,24501.0
2020-11-03 11:45:00,147.28,147.29,147.13,147.19,19258.0,141.7609,141.7705,141.6165,141.6742,19258.0
2020-11-03 11:50:00,147.18,147.22,146.97,146.97,8482.0,141.6646,141.7031,141.4625,141.4625,8482.0
2020-11-03 11:55:00,146.97,147.0,146.84,146.86,18386.0,141.4625,141.4914,141.3374,141.3566,18386.0
2020-11-03 12:00:00,146.9,147.01,146.81,146.86,15347.0,141.3951,141.501,141.3085,141.3566,15347.0
2020-11-03 12:05:00,146.85,146.87,146.75,146.85,14513.0,141.347,141.3662,141.2507,141.347,14513.0
2020-11-03 12:10:00,146.83,146.97,146.83,146.95,8487.0,141.3277,141.4625,141.3277,141.4432,8487.0
2020-11-03 12:15:00,146.94,147.07,146.92,146.96,10216.0,141.4336,141.5587,141.4144,141.4529,10216.0
2020-11-03 12:20:00,146.98,147.16,146.98,147.13,13527.0,141.4721,141.6454,141.4721,141.6165,13527.0
2020-11-03 12:25:00,147.15,147.25,147.1,147.23,14848.0,141.6357,141.732,141.5876,141.7127,14848.0
2020-11-03 12:30:00,147.24,147.29,147.18,147.27,18816.0,141.7224,141.7705,141.6646,141.7512,18816.0
2020-11-03 12:35:00,147.27,147.31,147.13,147.17,10913.0,141.7512,141.7897,141.6165,141.655,10913.0
2020-11-03 12:40:00,147.22,147.24,147.13,147.2,8617.0,141.7031,141.7224,141.6165,141.6839,8617.0
2020-11-03 12:45:00,147.19,147.26,147.12,147.26,4973.0,141.6742,141.7416,141.6069,141.7416,4973.0
2020-11-03 12:50:00,147.27,147.28,147.08,147.12,10970.0,141.7512,141.7609,141.5684,141.6069,10970.0
2020-11-03 12:55:00,147.12,147.15,147.01,147.07,44175.0,141.6069,141.6357,141.501,141.5587,44175.0
2020-11-03 13:00:00,147.08,147.25,147.06,147.19,9803.0,141.5684,141.732,141.5491,141.6742,9803.0
2020-11-03 13:05:00,147.18,147.26,147.15,147.2,7377.0,141.6646,141.7416,141.6357,141.6839,7377.0
2020-11-03 13:10:00,147.22,147.26,147.12,147.12,5121.0,141.7031,141.7416,141.6069,141.6069,5121.0
2020-11-03 13:15:00,147.15,147.16,147.09,147.16,3800.0,141.6357,141.6454,141.578,141.6454,3800.0
2020-11-03 13:20:00,147.12,147.2,147.06,147.2,4450.0,141.6069,141.6839,141.5491,141.6839,4450.0
2020-11-03 13:25:00,147.21,147.23,147.07,147.17,6697.0,141.6935,141.7127,141.5587,141.655,6697.0
2020-11-03 13:30:00,147.19,147.31,147.15,147.19,17839.0,141.6742,141.7897,141.6357,141.6742,17839.0
2020-11-03 13:35:00,147.16,147.26,146.97,147.09,17951.0,141.6454,141.7416,141.4625,141.578,17951.0
2020-11-03 13:40:00,147.08,147.19,146.97,147.15,6771.0,141.5684,141.6742,141.4625,141.6357,6771.0
2020-11-03 13:45:00,147.15,147.15,146.82,146.83,12010.0,141.6357,141.6357,141.3181,141.3277,12010.0
2020-11-03 13:50:00,146.88,146.9,146.61,146.64,8760.0,141.3759,141.3951,141.116,141.1448,8760.0
2020-11-03 13:55:00,146.61,146.68,146.44,146.54,29370.0,141.116,141.1833,140.9523,141.0486,29370.0
2020-11-03 14:00:00,146.54,146.82,146.48,146.75,20188.0,141.0486,141.3181,140.9908,141.2507,20188.0
2020-11-03 14:05:00,146.8,146.84,146.71,146.79,7389.0,141.2988,141.3374,141.2122,141.2892,7389.0
2020-11-03 14:10:00,146.85,147.21,146.85,147.16,22766.0,141.347,141.6935,141.347,141.6454,22766.0
2020-11-03 14:15:00,147.15,147.17,147.02,147.13,17826.0,141.6357,141.655,141.5106,141.6165,17826.0
2020-11-03 14:20:00,147.14,147.26,147.03,147.1,8877.0,141.6261,141.7416,141.5202,141.5876,8877.0
2020-11-03 14:25:00,147.09,147.16,146.95,146.99,8908.0,141.578,141.6454,141.4432,141.4817,8908.0
2020-11-03 14:30:00,147.03,147.35,146.98,147.33,28596.0,141.5202,141.8282,141.4721,141.809,28596.0
2020-11-03 14:35:00,147.32,147.37,147.24,147.25,10067.0,141.7994,141.8475,141.7224,141.732,10067.0
2020-11-03 14:40:00,147.27,147.43,147.25,147.38,7911.0,141.7512,141.9052,141.732,141.8571,7911.0
2020-11-03 14:45:00,147.35,147.47,147.3,147.46,19321.0,141.8282,141.9437,141.7801,141.9341,19321.0
2020-11-03 14:50:00,147.43,147.45,147.32,147.34,9564.0,141.9052,141.9245,141.7994,141.8186,9564.0
2020-11-03 14:55:00,147.34,147.34,147.25,147.27,15163.0,141.8186,141.8186,141.732,141.7512,15163.0
2020-11-03 15:00:00,147.25,147.27,146.93,147.02,112808.0,141.732,141.7512,141.424,141.5106,112808.0
2020-11-03 15:05:00,146.98,147.04,146.79,146.87,29317.0,141.4721,141.5299,141.2892,141.3662,29317.0
2020-11-03 15:10:00,146.87,147.07,146.87,146.98,20114.0,141.3662,141.5587,141.3662,141.4721,20114.0
2020-11-03 15:15:00,146.97,147.11,146.97,147.1,15810.0,141.4625,141.5972,141.4625,141.5876,15810.0
2020-11-03 15:20:00,147.11,147.25,146.88,146.99,55863.0,141.5972,141.732,141.3759,141.4817,55863.0
2020-11-03 15:25:00,147.0,147.29,146.99,147.28,25510.0,141.4914,141.7705,141.4817,141.7609,25510.0
2020-11-03 15:30:00,147.29,147.67,147.23,147.65,29459.0,141.7705,142.1362,141.7127,142.117,29459.0
2020-11-03 15:35:00,147.63,147.76,147.57,147.71,49878.0,142.0977,142.2229,142.04,142.1747,49878.0
2020-11-03 15:40:00,147.71,147.98,147.61,147.63,86830.0,142.1747,142.4346,142.0785,142.0977,86830.0
2020-11-03 15:45:00,147.66,147.83,147.62,147.83,57604.0,142.1266,142.2903,142.0881,142.2903,57604.0
2020-11-03 15:50:00,147.75,147.99,147.58,147.93,68142.0,142.2132,142.4443,142.0496,142.3865,68142.0
2020-11-03 15:55:00,147.9,147.9,147.09,147.15,76357.0,142.3576,142.3576,141.578,141.6357,76357.0
2020-11-04 09:30:00,148.9,149.57,148.6,149.34,78703.0,143.3202,143.965,143.0314,143.7437,78703.0
2020-11-04 09:35:00,149.44,149.63,148.85,149.08,90222.0,143.8399,144.0228,143.272,143.4934,90222.0
2020-11-04 09:40:00,149.07,149.43,148.76,149.32,41765.0,143.4838,143.8303,143.1854,143.7244,41765.0
2020-11-04 09:45:00,149.32,149.56,149.02,149.3,32023.0,143.7244,143.9554,143.4357,143.7052,32023.0
2020-11-04 09:50:00,149.32,149.47,149.18,149.38,21543.0,143.7244,143.8688,143.5897,143.7822,21543.0
2020-11-04 09:55:00,149.37,150.01,149.31,150.0,23782.0,143.7725,144.3886,143.7148,144.3789,23782.0
2020-11-04 10:00:00,150.02,150.36,149.93,150.31,73616.0,144.3982,144.7254,144.3116,144.6773,73616.0
2020-11-04 10:05:00,150.28,150.59,150.22,150.41,34031.0,144.6484,144.9468,144.5907,144.7736,34031.0
2020-11-04 10:10:00,150.45,150.68,150.36,150.47,24167.0,144.8121,145.0335,144.7254,144.8313,24167.0
2020-11-04 10:15:00,150.51,150.96,150.32,150.94,93897.0,144.8698,145.303,144.6869,145.2837,93897.0
2020-11-04 10:20:00,150.94,151.41,150.93,151.16,57814.0,145.2837,145.7361,145.2741,145.4955,57814.0
2020-11-04 10:25:00,151.03,151.14,150.59,150.68,68027.0,145.3703,145.4762,144.9468,145.0335,68027.0
2020-11-04 10:30:00,150.67,150.86,150.55,150.76,66877.0,145.0238,145.2067,144.9083,145.1105,66877.0
2020-11-04 10:35:00,150.75,150.79,150.09,150.19,28190.0,145.1008,145.1393,144.4656,144.5618,28190.0
2020-11-04 10:40:00,150.18,150.42,150.17,150.36,57514.0,144.5522,144.7832,144.5426,144.7254,57514.0
2020-11-04 10:45:00,150.38,150.72,150.27,150.63,36284.0,144.7447,145.072,144.6388,144.9853,36284.0
2020-11-04 10:50:00,150.69,151.0,150.56,150.96,43402.0,145.0431,145.3415,144.9179,145.303,43402.0
2020-11-04 10:55:00,150.98,151.04,150.81,150.95,20965.0,145.3222,145.38,145.1586,145.2933,20965.0
2020-11-04 11:00:00,150.95,151.06,150.72,150.73,25479.0,145.2933,145.3992,145.072,145.0816,25479.0
2020-11-04 11:05:00,150.75,150.83,150.53,150.55,25867.0,145.1008,145.1778,144.8891,144.9083,25867.0
2020-11-04 11:10:00,150.54,150.69,150.44,150.65,34967.0,144.8987,145.0431,144.8024,145.0046,34967.0
2020-11-04 11:15:00,150.67,150.86,150.48,150.85,52850.0,145.0238,145.2067,144.8409,145.1971,52850.0
2020-11-04 11:20:00,150.83,151.2,150.77,151.2,39254.0,145.1778,145.534,145.1201,145.534,39254.0
2020-11-04 11:25:00,151.2,151.35,151.1,151.27,26602.0,145.534,145.6783,145.4377,145.6013,26602.0
2020-11-04 11:30:00,151.25,151.57,151.25,151.35,57304.0,145.5821,145.8901,145.5821,145.6783,57304.0
2020-11-04 11:35:00,151.37,151.56,151.36,151.49,24258.0,145.6976,145.8805,145.688,145.8131,24258.0
2020-11-04 11:40:00,151.5,151.52,151.3,151.39,29514.0,145.8227,145.842,145.6302,145.7168,29514.0
2020-11-04 11:45:00,151.43,151.47,151.27,151.4,12558.0,145.7553,145.7938,145.6013,145.7265,12558.0
2020-11-04 11:50:00,151.39,151.56,151.34,151.55,28205.0,145.7168,145.8805,145.6687,145.8708,28205.0
2020-11-04 11:55:00,151.53,151.85,151.52,151.73,47013.0,145.8516,146.1596,145.842,146.0441,47013.0
2020-11-04 12:00:00,151.72,151.89,151.66,151.89,29064.0,146.0345,146.1981,145.9767,146.1981,29064.0
2020-11-04 12:05:00,151.82,151.86,151.66,151.74,27357.0,146.1307,146.1692,145.9767,146.0537,27357.0
2020-11-04 12:10:00,151.73,151.85,151.64,151.76,22104.0,146.0441,146.1596,145.9575,146.073,22104.0
2020-11-04 12:15:00,151.81,151.88,151.67,151.8,28008.0,146.1211,146.1885,145.9864,146.1115,28008.0
2020-11-04 12:20:00,151.78,152.06,151.78,152.04,28488.0,146.0922,146.3617,146.0922,146.3425,28488.0
2020-11-04 12:25:00,152.01,152.03,151.79,151.85,23165.0,146.3136,146.3329,146.1019,146.1596,23165.0
2020-11-04 12:30:00,151.83,151.96,151.83,151.92,13244.0,146.1404,146.2655,146.1404,146.227,13244.0
2020-11-04 12:35:00,151.96,151.96,151.78,151.87,19879.0,146.2655,146.2655,146.0922,146.1789,19879.0
2020-11-04 12:40:00,151.88,152.08,151.87,152.02,15072.0,146.1885,146.381,146.1789,146.3232,15072.0
2020-11-04 12:45:00,152.02,152.04,151.84,152.0,20008.0,146.3232,146.3425,146.15,146.304,20008.0
2020-11-04 12:50:00,152.02,152.05,151.75,151.75,14219.0,146.3232,146.3521,146.0634,146.0634,14219.0
2020-11-04 12:55:00,151.75,151.83,151.68,151.72,17835.0,146.0634,146.1404,145.996,146.0345,17835.0
2020-11-04 13:00:00,151.81,151.86,151.58,151.63,22383.0,146.1211,146.1692,145.8997,145.9479,22383.0
2020-11-04 13:05:00,151.62,151.66,151.35,151.4,21162.0,145.9382,145.9767,145.6783,145.7265,21162.0
2020-11-04 13:10:00,151.4,151.55,151.35,151.48,24058.0,145.7265,145.8708,145.6783,145.8035,24058.0
2020-11-04 13:15:00,151.48,151.55,151.31,151.33,32324.0,145.8035,145.8708,145.6398,145.6591,32324.0
2020-11-04 13:20:00,151.33,151.43,151.25,151.43,14124.0,145.6591,145.7553,145.5821,145.7553,14124.0
2020-11-04 13:25:00,151.44,151.46,151.31,151.44,17344.0,145.765,145.7842,145.6398,145.765,17344.0
2020-11-04 13:30:00,151.45,151.77,151.36,151.75,24745.0,145.7746,146.0826,145.688,146.0634,24745.0
2020-11-04 13:35:00,151.74,151.85,151.68,151.69,21692.0,146.0537,146.1596,145.996,146.0056,21692.0
2020-11-04 13:40:00,151.69,151.72,151.04,151.17,60599.0,146.0056,146.0345,145.38,145.5051,60599.0
2020-11-04 13:45:00,151.2,151.42,151.14,151.32,26649.0,145.534,145.7457,145.4762,145.6495,26649.0
2020-11-04 13:50:00,151.31,151.57,151.26,151.54,44111.0,145.6398,145.8901,145.5917,145.8612,44111.0
2020-11-04 13:55:00,151.55,151.66,151.4,151.52,59373.0,145.8708,145.9767,145.7265,145.842,59373.0
2020-11-04 14:00:00,151.54,151.72,151.3,151.3,40586.0,145.8612,146.0345,145.6302,145.6302,40586.0
2020-11-04 14:05:00,151.3,151.57,151.21,151.48,30855.0,145.6302,145.8901,145.5436,145.8035,30855.0
2020-11-04 14:10:00,151.5,151.59,151.42,151.46,20656.0,145.8227,145.9094,145.7457,145.7842,20656.0
2020-11-04 14:15:00,151.5,151.53,151.25,151.44,37837.0,145.8227,145.8516,145.5821,145.765,37837.0
2020-11-04 14:20:00,151.46,151.68,151.45,151.59,31915.0,145.7842,145.996,145.7746,145.9094,31915.0
2020-11-04 14:25:00,151.54,151.58,151.42,151.48,23627.0,145.8612,145.8997,145.7457,145.8035,23627.0
2020-11-04 14:30:00,151.53,151.58,151.33,151.37,33073.0,145.8516,145.8997,145.6591,145.6976,33073.0
2020-11-04 14:35:00,151.4,151.48,151.32,151.34,34730.0,145.7265,145.8035,145.6495,145.6687,34730.0
2020-11-04 14:40:00,151.34,151.35,150.98,151.03,53533.0,145.6687,145.6783,145.3222,145.3703,53533.0
2020-11-04 14:45:00,151.03,151.17,151.01,151.07,29173.0,145.3703,145.5051,145.3511,145.4088,29173.0
2020-11-04 14:50:00,151.05,151.29,151.05,151.27,28500.0,145.3896,145.6206,145.3896,145.6013,28500.0
2020-11-04 14:55:00,151.27,151.28,151.08,151.17,37283.0,145.6013,145.611,145.4185,145.5051,37283.0
2020-11-04 15:00:00,151.17,151.32,150.85,150.92,96928.0,145.5051,145.6495,145.1971,145.2645,96928.0
2020-11-04 15:05:00,150.9,150.95,150.68,150.92,50651.0,145.2452,145.2933,145.0335,145.2645,50651.0
2020-11-04 15:10:00,150.91,150.92,150.71,150.81,61113.0,145.2548,145.2645,145.0623,145.1586,61113.0
2020-11-04 15:15:00,150.8,150.81,150.58,150.59,45402.0,145.149,145.1586,144.9372,144.9468,45402.0
2020-11-04 15:20:00,150.61,150.74,150.56,150.72,48962.0,144.9661,145.0912,144.9179,145.072,48962.0
2020-11-04 15:25:00,150.73,150.78,150.45,150.49,45811.0,145.0816,145.1297,144.8121,144.8506,45811.0
2020-11-04 15:30:00,150.48,150.65,150.37,150.6,85626.0,144.8409,145.0046,144.7351,144.9564,85626.0
2020-11-04 15:35:00,150.59,150.73,150.46,150.52,50169.0,144.9468,145.0816,144.8217,144.8794,50169.0
2020-11-04 15:40:00,150.51,150.69,150.42,150.49,52532.0,144.8698,145.0431,144.7832,144.8506,52532.0
2020-11-04 15:45:00,150.48,150.76,150.35,150.44,85467.0,144.8409,145.1105,144.7158,144.8024,85467.0
2020-11-04 15:50:00,150.42,150.65,150.33,150.64,72176.0,144.7832,145.0046,144.6966,144.995,72176.0
2020-11-04 15:55:00,150.64,150.64,150.16,150.37,169938.0,144.995,144.995,144.5329,144.7351,169938.0
2020-11-05 09:30:00,152.9,152.93,152.55,152.75,82545.0,147.1703,147.1991,146.8334,147.0259,82545.0
2020-11-05 09:35:00,152.76,152.92,152.67,152.85,122000.0,147.0355,147.1895,146.9489,147.1221,122000.0
2020-11-05 09:40:00,152.89,153.16,152.84,152.95,38240.0,147.1606,147.4205,147.1125,147.2184,38240.0
2020-11-05 09:45:00,152.96,153.27,152.91,153.11,31486.0,147.228,147.5264,147.1799,147.3724,31486.0
2020-11-05 09:50:00,153.11,153.32,153.09,153.23,26406.0,147.3724,147.5745,147.3531,147.4879,26406.0
2020-11-05 09:55:00,153.25,153.3,153.07,153.07,37045.0,147.5071,147.5553,147.3339,147.3339,37045.0
2020-11-05 10:00:00,153.12,153.39,153.05,153.35,29801.0,147.382,147.6419,147.3146,147.6034,29801.0
2020-11-05 10:05:00,153.34,153.64,153.31,153.6,45465.0,147.5938,147.8825,147.5649,147.844,45465.0
2020-11-05 10:10:00,153.61,153.83,153.61,153.74,37050.0,147.8537,148.0654,147.8537,147.9788,37050.0
2020-11-05 10:15:00,153.74,154.15,153.74,154.08,53466.0,147.9788,148.3734,147.9788,148.306,53466.0
2020-11-05 10:20:00,154.05,154.1,153.75,153.79,17675.0,148.2772,148.3253,147.9884,148.0269,17675.0
2020-11-05 10:25:00,153.81,153.81,153.26,153.26,30444.0,148.0462,148.0462,147.5168,147.5168,30444.0
2020-11-05 10:30:00,153.29,153.59,153.22,153.56,27870.0,147.5456,147.8344,147.4783,147.8055,27870.0
2020-11-05 10:35:00,153.5,153.77,153.38,153.4,42833.0,147.7478,148.0077,147.6323,147.6515,42833.0
2020-11-05 10:40:00,153.34,153.56,153.31,153.48,13546.0,147.5938,147.8055,147.5649,147.7285,13546.0
2020-11-05 10:45:00,153.51,153.8,153.37,153.75,16006.0,147.7574,148.0365,147.6226,147.9884,16006.0
2020-11-05 10:50:00,153.75,153.88,153.64,153.73,19312.0,147.9884,148.1135,147.8825,147.9692,19312.0
2020-11-05 10:55:00,153.72,153.73,153.51,153.69,18194.0,147.9595,147.9692,147.7574,147.9307,18194.0
2020-11-05 11:00:00,153.67,153.74,153.58,153.58,12373.0,147.9114,147.9788,147.8248,147.8248,12373.0
2020-11-05 11:05:00,153.62,153.69,153.51,153.57,8820.0,147.8633,147.9307,147.7574,147.8152,8820.0
2020-11-05 11:10:00,153.5,153.74,153.4,153.71,22207.0,147.7478,147.9788,147.6515,147.9499,22207.0
2020-11-05 11:15:00,153.7,153.82,153.64,153.73,14424.0,147.9403,148.0558,147.8825,147.9692,14424.0
2020-11-05 11:20:00,153.73,153.89,153.68,153.79,8027.0,147.9692,148.1232,147.921,148.0269,8027.0
2020-11-05 11:25:00,153.82,153.88,153.67,153.71,12612.0,148.0558,148.1135,147.9114,147.9499,12612.0
2020-11-05 11:30:00,153.8,153.8,153.58,153.62,24601.0,148.0365,148.0365,147.8248,147.8633,24601.0
2020-11-05 11:35:00,153.6,153.61,153.37,153.41,12695.0,147.844,147.8537,147.6226,147.6611,12695.0
2020-11-05 11:40:00,153.42,153.52,153.36,153.36,13695.0,147.6708,147.767,147.613,147.613,13695.0
2020-11-05 11:45:00,153.36,153.49,153.33,153.33,15856.0,147.613,147.7381,147.5841,147.5841,15856.0
2020-11-05 11:50:00,153.36,153.36,153.12,153.17,20442.0,147.613,147.613,147.382,147.4301,20442.0
2020-11-05 11:55:00,153.2,153.22,153.09,153.14,10129.0,147.459,147.4783,147.3531,147.4013,10129.0
2020-11-05 12:00:00,153.17,153.28,153.1,153.19,15466.0,147.4301,147.536,147.3628,147.4494,15466.0
2020-11-05 12:05:00,153.16,153.21,152.96,153.18,45798.0,147.4205,147.4686,147.228,147.4398,45798.0
2020-11-05 12:10:00,153.19,153.27,153.01,153.02,36683.0,147.4494,147.5264,147.2761,147.2858,36683.0
2020-11-05 12:15:00,153.03,153.04,152.63,152.67,22078.0,147.2954,147.305,146.9104,146.9489,22078.0
2020-11-05 12:20:00,152.66,152.66,152.27,152.33,18687.0,146.9393,146.9393,146.5639,146.6216,18687.0
2020-11-05 12:25:00,152.34,152.49,152.28,152.33,9412.0,146.6312,146.7756,146.5735,146.6216,9412.0
2020-11-05 12:30:00,152.39,152.47,152.25,152.33,9715.0,146.6794,146.7564,146.5446,146.6216,9715.0
2020-11-05 12:35:00,152.33,152.61,152.29,152.54,16056.0,146.6216,146.8911,146.5831,146.8238,16056.0
2020-11-05 12:40:00,152.54,152.65,152.48,152.59,141315.0,146.8238,146.9296,146.766,146.8719,141315.0
2020-11-05 12:45:00,152.63,152.78,152.63,152.77,18837.0,146.9104,147.0548,146.9104,147.0451,18837.0
2020-11-05 12:50:00,152.77,152.83,152.72,152.76,9285.0,147.0451,147.1029,146.997,147.0355,9285.0
2020-11-05 12:55:00,152.78,152.87,152.77,152.85,12292.0,147.0548,147.1414,147.0451,147.1221,12292.0
2020-11-05 13:00:00,152.89,153.13,152.85,153.1,43227.0,147.1606,147.3916,147.1221,147.3628,43227.0
2020-11-05 13:05:00,153.08,153.13,153.01,153.08,7445.0,147.3435,147.3916,147.2761,147.3435,7445.0
2020-11-05 13:10:00,153.13,153.22,153.1,153.12,21972.0,147.3916,147.4783,147.3628,147.382,21972.0
2020-11-05 13:15:00,153.12,153.12,153.03,153.1,6457.0,147.382,147.382,147.2954,147.3628,6457.0
2020-11-05 13:20:00,153.1,153.2,153.05,153.1,8651.0,147.3628,147.459,147.3146,147.3628,8651.0
2020-11-05 13:25:00,153.13,153.14,153.06,153.11,8099.0,147.3916,147.4013,147.3243,147.3724,8099.0
2020-11-05 13:30:00,153.1,153.18,153.06,153.12,10391.0,147.3628,147.4398,147.3243,147.382,10391.0
2020-11-05 13:35:00,153.14,153.28,153.14,153.26,10134.0,147.4013,147.536,147.4013,147.5168,10134.0
2020-11-05 13:40:00,153.25,153.41,153.2,153.39,12743.0,147.5071,147.6611,147.459,147.6419,12743.0
2020-11-05 13:45:00,153.42,153.45,153.36,153.41,11618.0,147.6708,147.6996,147.613,147.6611,11618.0
2020-11-05 13:50:00,153.41,153.44,153.26,153.37,17296.0,147.6611,147.69,147.5168,147.6226,17296.0
2020-11-05 13:55:00,153.35,153.5,153.33,153.41,15364.0,147.6034,147.7478,147.5841,147.6611,15364.0
2020-11-05 14:00:00,153.44,153.61,153.39,153.56,21744.0,147.69,147.8537,147.6419,147.8055,21744.0
2020-11-05 14:05:00,153.54,153.54,153.28,153.39,20311.0,147.7863,147.7863,147.536,147.6419,20311.0
2020-11-05 14:10:00,153.39,153.49,153.34,153.36,27357.0,147.6419,147.7381,147.5938,147.613,27357.0
2020-11-05 14:15:00,153.38,153.45,153.36,153.39,16597.0,147.6323,147.6996,147.613,147.6419,16597.0
2020-11-05 14:20:00,153.38,153.44,153.3,153.4,19268.0,147.6323,147.69,147.5553,147.6515,19268.0
2020-11-05 14:25:00,153.4,153.45,153.35,153.41,23064.0,147.6515,147.6996,147.6034,147.6611,23064.0
2020-11-05 14:30:00,153.41,153.53,153.39,153.44,23522.0,147.6611,147.7767,147.6419,147.69,23522.0
2020-11-05 14:35:00,153.44,153.46,153.23,153.42,34529.0,147.69,147.7093,147.4879,147.6708,34529.0
2020-11-05 14:40:00,153.43,153.65,153.4,153.65,29733.0,147.6804,147.8922,147.6515,147.8922,29733.0
2020-11-05 14:45:00,153.63,153.65,153.48,153.51,26098.0,147.8729,147.8922,147.7285,147.7574,26098.0
2020-11-05 14:50:00,153.52,153.55,153.39,153.52,29785.0,147.767,147.7959,147.6419,147.767,29785.0
2020-11-05 14:55:00,153.51,153.64,153.39,153.57,25752.0,147.7574,147.8825,147.6419,147.8152,25752.0
2020-11-05 15:00:00,153.57,153.62,153.53,153.57,23576.0,147.8152,147.8633,147.7767,147.8152,23576.0
2020-11-05 15:05:00,153.6,153.61,153.36,153.42,34848.0,147.844,147.8537,147.613,147.6708,34848.0
2020-11-05 15:10:00,153.43,153.51,153.19,153.21,53319.0,147.6804,147.7574,147.4494,147.4686,53319.0
2020-11-05 15:15:00,153.23,153.34,153.16,153.26,57276.0,147.4879,147.5938,147.4205,147.5168,57276.0
2020-11-05 15:20:00,153.27,153.45,153.24,153.4,25225.0,147.5264,147.6996,147.4975,147.6515,25225.0
2020-11-05 15:25:00,153.4,153.44,153.28,153.4,32757.0,147.6515,147.69,147.536,147.6515,32757.0
2020-11-05 15:30:00,153.42,153.43,153.0,153.07,80411.0,147.6708,147.6804,147.2665,147.3339,80411.0
2020-11-05 15:35:00,153.09,153.15,152.83,152.91,88867.0,147.3531,147.4109,147.1029,147.1799,88867.0
2020-11-05 15:40:00,152.91,153.08,152.9,152.9,52683.0,147.1799,147.3435,147.1703,147.1703,52683.0
2020-11-05 15:45:00,152.89,153.04,152.7,153.01,92452.0,147.1606,147.305,146.9778,147.2761,92452.0
2020-11-05 15:50:00,153.01,153.28,152.93,153.12,101030.0,147.2761,147.536,147.1991,147.382,101030.0
2020-11-05 15:55:00,153.1,153.28,152.95,153.16,171608.0,147.3628,147.536,147.2184,147.4205,171608.0
2020-11-06 09:30:00,152.77,152.89,151.98,152.35,98123.0,147.0451,147.1606,146.2847,146.6409,98123.0
2020-11-06 09:35:00,152.35,152.35,151.78,151.81,33191.0,146.6409,146.6409,146.0922,146.1211,33191.0
2020-11-06 09:40:00,151.79,152.19,151.72,151.97,32194.0,146.1019,146.4869,146.0345,146.2751,32194.0
2020-11-06 09:45:00,151.96,152.35,151.93,152.05,32180.0,146.2655,146.6409,146.2366,146.3521,32180.0
2020-11-06 09:50:00,152.07,152.15,151.76,151.82,29969.0,146.3714,146.4484,146.073,146.1307,29969.0
2020-11-06 09:55:00,151.78,151.8,151.46,151.65,26331.0,146.0922,146.1115,145.7842,145.9671,26331.0
2020-11-06 10:00:00,151.66,151.96,151.6,151.71,46304.0,145.9767,146.2655,145.919,146.0249,46304.0
2020-11-06 10:05:00,151.69,152.19,151.63,152.13,68187.0,146.0056,146.4869,145.9479,146.4291,68187.0
2020-11-06 10:10:00,152.14,152.32,152.14,152.23,17808.0,146.4387,146.612,146.4387,146.5254,17808.0
2020-11-06 10:15:00,152.23,152.42,152.23,152.41,18742.0,146.5254,146.7082,146.5254,146.6986,18742.0
2020-11-06 10:20:00,152.41,152.49,152.29,152.47,38294.0,146.6986,146.7756,146.5831,146.7564,38294.0
2020-11-06 10:25:00,152.46,152.75,152.46,152.64,30628.0,146.7467,147.0259,146.7467,146.92,30628.0
2020-11-06 10:30:00,152.61,152.74,152.5,152.55,22444.0,146.8911,147.0163,146.7852,146.8334,22444.0
2020-11-06 10:35:00,152.54,152.71,152.46,152.48,19310.0,146.8238,146.9874,146.7467,146.766,19310.0
2020-11-06 10:40:00,152.5,152.52,152.37,152.52,10075.0,146.7852,146.8045,146.6601,146.8045,10075.0
2020-11-06 10:45:00,152.49,152.61,152.45,152.6,8500.0,146.7756,146.8911,146.7371,146.8815,8500.0
2020-11-06 10:50:00,152.57,152.74,152.48,152.69,21069.0,146.8526,147.0163,146.766,146.9681,21069.0
2020-11-06 10:55:00,152.64,152.69,151.85,152.01,29454.0,146.92,146.9681,146.1596,146.3136,29454.0
2020-11-06 11:00:00,151.98,152.47,151.91,152.37,43957.0,146.2847,146.7564,146.2174,146.6601,43957.0
2020-11-06 11:05:00,152.35,152.56,152.3,152.56,15584.0,146.6409,146.843,146.5927,146.843,15584.0
2020-11-06 11:10:00,152.54,152.54,152.17,152.22,13795.0,146.8238,146.8238,146.4676,146.5157,13795.0
2020-11-06 11:15:00,152.24,152.28,152.0,152.22,15149.0,146.535,146.5735,146.304,146.5157,15149.0
2020-11-06 11:20:00,152.2,152.23,152.03,152.09,15345.0,146.4965,146.5254,146.3329,146.3906,15345.0
2020-11-06 11:25:00,152.08,152.25,152.08,152.2,11551.0,146.381,146.5446,146.381,146.4965,11551.0
2020-11-06 11:30:00,152.28,152.38,152.21,152.38,23749.0,146.5735,146.6697,146.5061,146.6697,23749.0
2020-11-06 11:35:00,152.35,152.51,152.35,152.49,16518.0,146.6409,146.7949,146.6409,146.7756,16518.0
2020-11-06 11:40:00,152.5,152.62,152.44,152.58,7291.0,146.7852,146.9008,146.7275,146.8623,7291.0
2020-11-06 11:45:00,152.54,152.67,152.51,152.58,17419.0,146.8238,146.9489,146.7949,146.8623,17419.0
2020-11-06 11:50:00,152.55,152.79,152.52,152.59,23750.0,146.8334,147.0644,146.8045,146.8719,23750.0
2020-11-06 11:55:00,152.59,152.59,152.34,152.49,28178.0,146.8719,146.8719,146.6312,146.7756,28178.0
2020-11-06 12:00:00,152.51,152.66,152.48,152.57,10408.0,146.7949,146.9393,146.766,146.8526,10408.0
2020-11-06 12:05:00,152.57,152.6,152.45,152.48,5554.0,146.8526,146.8815,146.7371,146.766,5554.0
2020-11-06 12:10:00,152.52,152.67,152.44,152.49,11694.0,146.8045,146.9489,146.7275,146.7756,11694.0
2020-11-06 12:15:00,152.5,152.52,152.31,152.4,15730.0,146.7852,146.8045,146.6024,146.689,15730.0
2020-11-06 12:20:00,152.38,152.46,152.33,152.35,6900.0,146.6697,146.7467,146.6216,146.6409,6900.0
2020-11-06 12:25:00,152.34,152.39,152.2,152.2,7184.0,146.6312,146.6794,146.4965,146.4965,7184.0
2020-11-06 12:30:00,152.26,152.46,152.26,152.33,13849.0,146.5542,146.7467,146.5542,146.6216,13849.0
2020-11-06 12:35:00,152.31,152.31,152.12,152.21,8307.0,146.6024,146.6024,146.4195,146.5061,8307.0
2020-11-06 12:40:00,152.21,152.43,152.2,152.42,6950.0,146.5061,146.7179,146.4965,146.7082,6950.0
2020-11-06 12:45:00,152.4,152.47,152.25,152.44,8711.0,146.689,146.7564,146.5446,146.7275,8711.0
2020-11-06 12:50:00,152.44,152.55,152.41,152.49,5712.0,146.7275,146.8334,146.6986,146.7756,5712.0
2020-11-06 12:55:00,152.51,152.52,152.39,152.49,10651.0,146.7949,146.8045,146.6794,146.7756,10651.0
2020-11-06 13:00:00,152.47,152.66,152.47,152.66,12489.0,146.7564,146.9393,146.7564,146.9393,12489.0
2020-11-06 13:05:00,152.67,152.67,152.55,152.63,6691.0,146.9489,146.9489,146.8334,146.9104,6691.0
2020-11-06 13:10:00,152.63,152.79,152.62,152.77,13274.0,146.9104,147.0644,146.9008,147.0451,13274.0
2020-11-06 13:15:00,152.79,152.82,152.75,152.8,5494.0,147.0644,147.0933,147.0259,147.074,5494.0
2020-11-06 13:20:00,152.78,152.78,152.67,152.72,6604.0,147.0548,147.0548,146.9489,146.997,6604.0
2020-11-06 13:25:00,152.74,152.92,152.74,152.81,5299.0,147.0163,147.1895,147.0163,147.0836,5299.0
2020-11-06 13:30:00,152.79,152.82,152.67,152.68,7433.0,147.0644,147.0933,146.9489,146.9585,7433.0
2020-11-06 13:35:00,152.68,152.78,152.66,152.76,4279.0,146.9585,147.0548,146.9393,147.0355,4279.0
2020-11-06 13:40:00,152.74,152.78,152.68,152.68,10951.0,147.0163,147.0548,146.9585,146.9585,10951.0
2020-11-06 13:45:00,152.69,152.77,152.58,152.67,11948.0,146.9681,147.0451,146.8623,146.9489,11948.0
2020-11-06 13:50:00,152.67,152.68,152.59,152.67,5846.0,146.9489,146.9585,146.8719,146.9489,5846.0
2020-11-06 13:55:00,152.68,152.75,152.64,152.75,20183.0,146.9585,147.0259,146.92,147.0259,20183.0
2020-11-06 14:00:00,152.74,152.77,152.63,152.67,23896.0,147.0163,147.0451,146.9104,146.9489,23896.0
2020-11-06 14:05:00,152.67,152.81,152.67,152.81,12256.0,146.9489,147.0836,146.9489,147.0836,12256.0
2020-11-06 14:10:00,152.79,152.84,152.71,152.84,11277.0,147.0644,147.1125,146.9874,147.1125,11277.0
2020-11-06 14:15:00,152.82,152.9,152.77,152.86,9307.0,147.0933,147.1703,147.0451,147.1318,9307.0
2020-11-06 14:20:00,152.83,152.85,152.78,152.81,42440.0,147.1029,147.1221,147.0548,147.0836,42440.0
2020-11-06 14:25:00,152.77,152.82,152.69,152.78,11508.0,147.0451,147.0933,146.9681,147.0548,11508.0
2020-11-06 14:30:00,152.79,152.92,152.79,152.87,8731.0,147.0644,147.1895,147.0644,147.1414,8731.0
2020-11-06 14:35:00,152.88,152.9,152.79,152.81,11757.0,147.151,147.1703,147.0644,147.0836,11757.0
2020-11-06 14:40:00,152.8,152.83,152.61,152.61,13766.0,147.074,147.1029,146.8911,146.8911,13766.0
2020-11-06 14:45:00,152.62,152.65,152.49,152.52,14220.0,146.9008,146.9296,146.7756,146.8045,14220.0
2020-11-06 14:50:00,152.52,152.64,152.51,152.55,9613.0,146.8045,146.92,146.7949,146.8334,9613.0
2020-11-06 14:55:00,152.56,152.58,152.46,152.57,19302.0,146.843,146.8623,146.7467,146.8526,19302.0
2020-11-06 15:00:00,152.56,152.57,152.33,152.4,34009.0,146.843,146.8526,146.6216,146.689,34009.0
2020-11-06 15:05:00,152.42,152.45,152.3,152.42,24910.0,146.7082,146.7371,146.5927,146.7082,24910.0
2020-11-06 15:10:00,152.4,152.56,152.33,152.54,12495.0,146.689,146.843,146.6216,146.8238,12495.0
2020-11-06 15:15:00,152.55,152.58,152.4,152.43,20284.0,146.8334,146.8623,146.689,146.7179,20284.0
2020-11-06 15:20:00,152.44,152.49,152.31,152.45,35062.0,146.7275,146.7756,146.6024,146.7371,35062.0
2020-11-06 15:25:00,152.45,152.67,152.42,152.64,25609.0,146.7371,146.9489,146.7082,146.92,25609.0
2020-11-06 15:30:00,152.61,152.77,152.57,152.72,30360.0,146.8911,147.0451,146.8526,146.997,30360.0
2020-11-06 15:35:00,152.71,152.77,152.65,152.76,23734.0,146.9874,147.0451,146.9296,147.0355,23734.0
2020-11-06 15:40:00,152.77,152.93,152.75,152.88,29876.0,147.0451,147.1991,147.0259,147.151,29876.0
2020-11-06 15:45:00,152.91,153.03,152.88,153.01,39234.0,147.1799,147.2954,147.151,147.2761,39234.0
2020-11-06 15:50:00,153.02,153.03,152.87,152.95,104735.0,147.2858,147.2954,147.1414,147.2184,104735.0
2020-11-06 15:55:00,152.95,152.95,152.64,152.78,110247.0,147.2184,147.2184,146.92,147.0548,110247.0
2020-11-09 09:30:00,158.04,158.04,156.06,156.23,178575.0,152.1176,152.1176,150.2118,150.3755,178575.0
2020-11-09 09:35:00,156.22,157.14,155.85,156.06,155015.0,150.3658,151.2514,150.0097,150.2118,155015.0
2020-11-09 09:40:00,156.06,156.42,155.78,156.41,167052.0,150.2118,150.5584,149.9423,150.5487,167052.0
2020-11-09 09:45:00,156.44,156.68,156.21,156.47,125361.0,150.5776,150.8086,150.3562,150.6065,125361.0
2020-11-09 09:50:00,156.48,156.58,155.72,155.77,126956.0,150.6161,150.7124,149.8846,149.9327,126956.0
2020-11-09 09:55:00,155.75,155.75,154.94,154.97,79701.0,149.9135,149.9135,149.1338,149.1627,79701.0
2020-11-09 10:00:00,154.97,155.81,154.96,155.81,129594.0,149.1627,149.9712,149.1531,149.9712,129594.0
2020-11-09 10:05:00,155.8,155.96,155.32,155.49,84202.0,149.9616,150.1156,149.4996,149.6632,84202.0
2020-11-09 10:10:00,155.48,155.9,155.37,155.69,80260.0,149.6536,150.0578,149.5477,149.8557,80260.0
2020-11-09 10:15:00,155.73,156.17,155.61,156.15,77886.0,149.8942,150.3177,149.7787,150.2985,77886.0
2020-11-09 10:20:00,156.14,156.21,155.8,155.93,103468.0,150.2888,150.3562,149.9616,150.0867,103468.0
2020-11-09 10:25:00,155.92,156.13,155.8,155.82,78678.0,150.0771,150.2792,149.9616,149.9808,78678.0
2020-11-09 10:30:00,155.82,156.52,155.81,156.43,104274.0,149.9808,150.6546,149.9712,150.568,104274.0
2020-11-09 10:35:00,156.36,156.42,155.63,155.68,45009.0,150.5006,150.5584,149.798,149.8461,45009.0
2020-11-09 10:40:00,155.7,156.03,155.62,155.9,31314.0,149.8653,150.183,149.7883,150.0578,31314.0
2020-11-09 10:45:00,155.92,156.11,155.4,155.49,62317.0,150.0771,150.26,149.5766,149.6632,62317.0
2020-11-09 10:50:00,155.46,155.75,155.34,155.64,39479.0,149.6343,149.9135,149.5188,149.8076,39479.0
2020-11-09 10:55:00,155.66,155.66,155.19,155.47,32073.0,149.8268,149.8268,149.3744,149.644,32073.0
2020-11-09 11:00:00,155.48,155.72,155.09,155.17,19223.0,149.6536,149.8846,149.2782,149.3552,19223.0
2020-11-09 11:05:00,155.19,155.62,155.04,155.57,41359.0,149.3744,149.7883,149.2301,149.7402,41359.0
2020-11-09 11:10:00,155.55,155.55,155.07,155.12,11771.0,149.721,149.721,149.2589,149.3071,11771.0
2020-11-09 11:15:00,155.1,155.32,154.81,155.14,34497.0,149.2878,149.4996,149.0087,149.3263,34497.0
2020-11-09 11:20:00,155.11,155.17,154.94,155.02,24696.0,149.2974,149.3552,149.1338,149.2108,24696.0
2020-11-09 11:25:00,155.02,155.12,154.58,154.97,37307.0,149.2108,149.3071,148.7873,149.1627,37307.0
2020-11-09 11:30:00,154.98,155.19,154.93,155.19,46651.0,149.1723,149.3744,149.1242,149.3744,46651.0
2020-11-09 11:35:00,155.23,155.27,155.07,155.07,12956.0,149.4129,149.4514,149.2589,149.2589,12956.0
2020-11-09 11:40:00,155.03,155.06,154.75,155.06,27193.0,149.2204,149.2493,148.9509,149.2493,27193.0
2020-11-09 11:45:00,155.11,155.11,154.74,154.74,12226.0,149.2974,149.2974,148.9413,148.9413,12226.0
2020-11-09 11:50:00,154.75,154.99,154.54,154.75,24137.0,148.9509,149.1819,148.7488,148.9509,24137.0
2020-11-09 11:55:00,154.75,154.9,154.6,154.7,30181.0,148.9509,149.0953,148.8066,148.9028,30181.0
2020-11-09 12:00:00,154.71,154.97,154.71,154.87,36688.0,148.9124,149.1627,148.9124,149.0664,36688.0
2020-11-09 12:05:00,154.86,155.14,154.73,154.95,42458.0,149.0568,149.3263,148.9317,149.1434,42458.0
2020-11-09 12:10:00,154.93,154.93,154.57,154.59,28488.0,149.1242,149.1242,148.7777,148.7969,28488.0
2020-11-09 12:15:00,154.59,154.59,154.37,154.52,21333.0,148.7969,148.7969,148.5852,148.7296,21333.0
2020-11-09 12:20:00,154.52,154.93,154.49,154.9,31868.0,148.7296,149.1242,148.7007,149.0953,31868.0
2020-11-09 12:25:00,154.9,155.15,154.88,155.01,28793.0,149.0953,149.3359,149.0761,149.2012,28793.0
2020-11-09 12:30:00,154.95,155.19,154.83,155.19,13856.0,149.1434,149.3744,149.0279,149.3744,13856.0
2020-11-09 12:35:00,155.2,155.23,155.04,155.15,15754.0,149.3841,149.4129,149.2301,149.3359,15754.0
2020-11-09 12:40:00,155.16,155.19,155.02,155.11,38313.0,149.3456,149.3744,149.2108,149.2974,38313.0
2020-11-09 12:45:00,155.11,155.21,154.93,155.01,22442.0,149.2974,149.3937,149.1242,149.2012,22442.0
2020-11-09 12:50:00,155.01,155.18,155.01,155.07,17868.0,149.2012,149.3648,149.2012,149.2589,17868.0
2020-11-09 12:55:00,155.04,155.34,155.03,155.31,27162.0,149.2301,149.5188,149.2204,149.4899,27162.0
2020-11-09 13:00:00,155.33,155.52,155.2,155.36,36646.0,149.5092,149.6921,149.3841,149.5381,36646.0
2020-11-09 13:05:00,155.38,155.51,155.33,155.48,28407.0,149.5573,149.6825,149.5092,149.6536,28407.0
2020-11-09 13:10:00,155.48,155.62,155.47,155.53,26476.0,149.6536,149.7883,149.644,149.7017,26476.0
2020-11-09 13:15:00,155.51,155.52,155.28,155.33,17206.0,149.6825,149.6921,149.4611,149.5092,17206.0
2020-11-09 13:20:00,155.31,155.4,155.23,155.32,11125.0,149.4899,149.5766,149.4129,149.4996,11125.0
2020-11-09 13:25:00,155.34,155.42,155.18,155.23,9637.0,149.5188,149.5958,149.3648,149.4129,9637.0
2020-11-09 13:30:00,155.24,155.44,155.24,155.33,7929.0,149.4226,149.6151,149.4226,149.5092,7929.0
2020-11-09 13:35:00,155.33,155.5,155.27,155.49,17348.0,149.5092,149.6728,149.4514,149.6632,17348.0
2020-11-09 13:40:00,155.46,155.46,155.25,155.28,15807.0,149.6343,149.6343,149.4322,149.4611,15807.0
2020-11-09 13:45:00,155.29,155.43,155.24,155.42,24011.0,149.4707,149.6055,149.4226,149.5958,24011.0
2020-11-09 13:50:00,155.4,155.54,155.25,155.33,14895.0,149.5766,149.7113,149.4322,149.5092,14895.0
2020-11-09 13:55:00,155.32,155.34,155.18,155.25,22517.0,149.4996,149.5188,149.3648,149.4322,22517.0
2020-11-09 14:00:00,155.27,155.31,155.01,155.09,39878.0,149.4514,149.4899,149.2012,149.2782,39878.0
2020-11-09 14:05:00,155.08,155.16,154.86,154.94,16026.0,149.2686,149.3456,149.0568,149.1338,16026.0
2020-11-09 14:10:00,154.94,154.99,154.68,154.68,15912.0,149.1338,149.1819,148.8836,148.8836,15912.0
2020-11-09 14:15:00,154.7,154.78,154.6,154.7,31381.0,148.9028,148.9798,148.8066,148.9028,31381.0
2020-11-09 14:20:00,154.68,154.69,154.33,154.33,17687.0,148.8836,148.8932,148.5467,148.5467,17687.0
2020-11-09 14:25:00,154.3,154.57,154.26,154.44,24062.0,148.5178,148.7777,148.4793,148.6525,24062.0
2020-11-09 14:30:00,154.41,154.41,154.11,154.17,34319.0,148.6237,148.6237,148.3349,148.3927,34319.0
2020-11-09 14:35:00,154.14,154.44,154.12,154.35,36259.0,148.3638,148.6525,148.3445,148.5659,36259.0
2020-11-09 14:40:00,154.23,154.5,154.23,154.46,22696.0,148.4504,148.7103,148.4504,148.6718,22696.0
2020-11-09 14:45:00,154.44,154.59,154.37,154.53,17043.0,148.6525,148.7969,148.5852,148.7392,17043.0
2020-11-09 14:50:00,154.5,154.5,154.23,154.34,15267.0,148.7103,148.7103,148.4504,148.5563,15267.0
2020-11-09 14:55:00,154.38,154.49,154.32,154.44,18032.0,148.5948,148.7007,148.537,148.6525,18032.0
2020-11-09 15:00:00,154.43,154.76,154.37,154.76,56431.0,148.6429,148.9606,148.5852,148.9606,56431.0
2020-11-09 15:05:00,154.73,154.77,154.48,154.55,44569.0,148.9317,148.9702,148.6911,148.7584,44569.0
2020-11-09 15:10:00,154.55,154.57,154.32,154.34,34681.0,148.7584,148.7777,148.537,148.5563,34681.0
2020-11-09 15:15:00,154.36,154.66,154.33,154.38,39022.0,148.5755,148.8643,148.5467,148.5948,39022.0
2020-11-09 15:20:00,154.38,154.38,154.01,154.13,30112.0,148.5948,148.5948,148.2387,148.3542,30112.0
2020-11-09 15:25:00,154.13,154.19,153.75,153.81,49112.0,148.3542,148.4119,147.9884,148.0462,49112.0
2020-11-09 15:30:00,153.85,154.24,153.83,153.88,47375.0,148.0847,148.46,148.0654,148.1135,47375.0
2020-11-09 15:35:00,153.91,153.95,153.74,153.89,35174.0,148.1424,148.1809,147.9788,148.1232,35174.0
2020-11-09 15:40:00,153.84,153.9,153.5,153.67,140232.0,148.075,148.1328,147.7478,147.9114,140232.0
2020-11-09 15:45:00,153.69,153.72,153.34,153.5,54654.0,147.9307,147.9595,147.5938,147.7478,54654.0
2020-11-09 15:50:00,153.5,153.5,152.7,152.7,146257.0,147.7478,147.7478,146.9778,146.9778,146257.0
2020-11-09 15:55:00,152.72,152.72,152.07,152.18,214556.0,146.997,146.997,146.3714,146.4772,214556.0
2020-11-10 09:30:00,152.11,152.18,151.8,151.84,65867.0,146.4099,146.4772,146.1115,146.15,65867.0
2020-11-10 09:35:00,151.83,151.86,151.03,151.08,62447.0,146.1404,146.1692,145.3703,145.4185,62447.0
2020-11-10 09:40:00,151.09,151.33,150.83,151.1,42229.0,145.4281,145.6591,145.1778,145.4377,42229.0
2020-11-10 09:45:00,151.04,151.42,150.93,151.33,119578.0,145.38,145.7457,145.2741,145.6591,119578.0
2020-11-10 09:50:00,151.33,151.38,150.92,150.96,276593.0,145.6591,145.7072,145.2645,145.303,276593.0
2020-11-10 09:55:00,150.97,151.29,150.91,151.07,190750.0,145.3126,145.6206,145.2548,145.4088,190750.0
2020-11-10 10:00:00,150.99,151.36,150.78,151.33,383224.0,145.3318,145.688,145.1297,145.6591,383224.0
2020-11-10 10:05:00,151.34,151.47,151.17,151.45,194863.0,145.6687,145.7938,145.5051,145.7746,194863.0
2020-11-10 10:10:00,151.48,151.55,151.15,151.46,63578.0,145.8035,145.8708,145.4858,145.7842,63578.0
2020-11-10 10:15:00,151.39,151.65,151.19,151.57,39023.0,145.7168,145.9671,145.5243,145.8901,39023.0
2020-11-10 10:20:00,151.56,151.63,150.99,151.0,82192.0,145.8805,145.9479,145.3318,145.3415,82192.0
2020-11-10 10:25:00,151.01,151.11,150.9,150.93,83970.0,145.3511,145.4473,145.2452,145.2741,83970.0
2020-11-10 10:30:00,150.94,151.06,150.88,150.92,93860.0,145.2837,145.3992,145.226,145.2645,93860.0
2020-11-10 10:35:00,150.91,151.02,150.36,150.49,93821.0,145.2548,145.3607,144.7254,144.8506,93821.0
2020-11-10 10:40:00,150.5,150.62,150.11,150.3,106132.0,144.8602,144.9757,144.4848,144.6677,106132.0
2020-11-10 10:45:00,150.31,150.65,150.27,150.65,92523.0,144.6773,145.0046,144.6388,145.0046,92523.0
2020-11-10 10:50:00,150.6,150.78,150.53,150.68,48285.0,144.9564,145.1297,144.8891,145.0335,48285.0
2020-11-10 10:55:00,150.72,150.72,150.32,150.49,54170.0,145.072,145.072,144.6869,144.8506,54170.0
2020-11-10 11:00:00,150.48,151.07,150.46,151.05,54827.0,144.8409,145.4088,144.8217,145.3896,54827.0
2020-11-10 11:05:00,151.05,151.24,150.92,151.06,28361.0,145.3896,145.5725,145.2645,145.3992,28361.0
2020-11-10 11:10:00,151.02,151.18,150.95,151.1,28693.0,145.3607,145.5147,145.2933,145.4377,28693.0
2020-11-10 11:15:00,151.13,151.13,150.77,150.83,41366.0,145.4666,145.4666,145.1201,145.1778,41366.0
2020-11-10 11:20:00,150.82,151.04,150.69,151.01,146274.0,145.1682,145.38,145.0431,145.3511,146274.0
2020-11-10 11:25:00,151.02,151.44,151.01,151.33,47756.0,145.3607,145.765,145.3511,145.6591,47756.0
2020-11-10 11:30:00,151.32,151.48,151.26,151.31,24079.0,145.6495,145.8035,145.5917,145.6398,24079.0
2020-11-10 11:35:00,151.31,151.46,151.25,151.46,36841.0,145.6398,145.7842,145.5821,145.7842,36841.0
2020-11-10 11:40:00,151.46,151.94,151.41,151.89,33220.0,145.7842,146.2462,145.7361,146.1981,33220.0
2020-11-10 11:45:00,151.9,152.01,151.81,152.0,24673.0,146.2077,146.3136,146.1211,146.304,24673.0
2020-11-10 11:50:00,151.98,152.06,151.57,151.65,28996.0,146.2847,146.3617,145.8901,145.9671,28996.0
2020-11-10 11:55:00,151.64,151.83,151.53,151.54,153758.0,145.9575,146.1404,145.8516,145.8612,153758.0
2020-11-10 12:00:00,151.55,152.13,151.54,152.1,40492.0,145.8708,146.4291,145.8612,146.4002,40492.0
2020-11-10 12:05:00,152.08,152.24,151.88,152.15,22608.0,146.381,146.535,146.1885,146.4484,22608.0
2020-11-10 12:10:00,152.16,152.35,152.13,152.28,17977.0,146.458,146.6409,146.4291,146.5735,17977.0
2020-11-10 12:15:00,152.31,152.44,152.18,152.4,45939.0,146.6024,146.7275,146.4772,146.689,45939.0
2020-11-10 12:20:00,152.42,152.47,152.19,152.26,16087.0,146.7082,146.7564,146.4869,146.5542,16087.0
2020-11-10 12:25:00,152.25,152.25,151.89,151.95,22803.0,146.5446,146.5446,146.1981,146.2559,22803.0
2020-11-10 12:30:00,151.93,152.0,151.81,151.85,18465.0,146.2366,146.304,146.1211,146.1596,18465.0
2020-11-10 12:35:00,151.84,151.84,151.57,151.63,14956.0,146.15,146.15,145.8901,145.9479,14956.0
2020-11-10 12:40:00,151.66,151.88,151.59,151.69,22755.0,145.9767,146.1885,145.9094,146.0056,22755.0
2020-11-10 12:45:00,151.7,151.95,151.64,151.89,21112.0,146.0152,146.2559,145.9575,146.1981,21112.0
2020-11-10 12:50:00,151.88,151.96,151.71,151.87,16479.0,146.1885,146.2655,146.0249,146.1789,16479.0
2020-11-10 12:55:00,151.89,152.09,151.86,152.01,68367.0,146.1981,146.3906,146.1692,146.3136,68367.0
2020-11-10 13:00:00,152.02,152.28,152.02,152.17,25495.0,146.3232,146.5735,146.3232,146.4676,25495.0
2020-11-10 13:05:00,152.2,152.2,151.98,151.99,16975.0,146.4965,146.4965,146.2847,146.2944,16975.0
2020-11-10 13:10:00,152.0,152.01,151.68,151.69,21474.0,146.304,146.3136,145.996,146.0056,21474.0
2020-11-10 13:15:00,151.69,151.75,151.6,151.69,14528.0,146.0056,146.0634,145.919,146.0056,14528.0
2020-11-10 13:20:00,151.69,151.69,151.23,151.26,34562.0,146.0056,146.0056,145.5628,145.5917,34562.0
2020-11-10 13:25:00,151.27,151.4,151.21,151.31,24639.0,145.6013,145.7265,145.5436,145.6398,24639.0
2020-11-10 13:30:00,151.29,151.29,150.91,150.96,30496.0,145.6206,145.6206,145.2548,145.303,30496.0
2020-11-10 13:35:00,151.0,151.56,150.96,151.52,29948.0,145.3415,145.8805,145.303,145.842,29948.0
2020-11-10 13:40:00,151.49,151.58,151.44,151.55,21713.0,145.8131,145.8997,145.765,145.8708,21713.0
2020-11-10 13:45:00,151.57,151.59,151.43,151.46,16758.0,145.8901,145.9094,145.7553,145.7842,16758.0
2020-11-10 13:50:00,151.46,151.78,151.46,151.73,29221.0,145.7842,146.0922,145.7842,146.0441,29221.0
2020-11-10 13:55:00,151.68,151.78,151.63,151.77,17714.0,145.996,146.0922,145.9479,146.0826,17714.0
2020-11-10 14:00:00,151.74,151.9,151.74,151.86,27516.0,146.0537,146.2077,146.0537,146.1692,27516.0
2020-11-10 14:05:00,151.86,151.99,151.77,151.84,32004.0,146.1692,146.2944,146.0826,146.15,32004.0
2020-11-10 14:10:00,151.84,151.91,151.33,151.49,44568.0,146.15,146.2174,145.6591,145.8131,44568.0
2020-11-10 14:15:00,151.5,151.55,151.24,151.39,31974.0,145.8227,145.8708,145.5725,145.7168,31974.0
2020-11-10 14:20:00,151.4,151.66,151.23,151.6,40143.0,145.7265,145.9767,145.5628,145.919,40143.0
2020-11-10 14:25:00,151.63,151.81,151.16,151.36,42514.0,145.9479,146.1211,145.4955,145.688,42514.0
2020-11-10 14:30:00,151.32,151.7,151.32,151.59,30694.0,145.6495,146.0152,145.6495,145.9094,30694.0
2020-11-10 14:35:00,151.57,151.79,151.36,151.74,31943.0,145.8901,146.1019,145.688,146.0537,31943.0
2020-11-10 14:40:00,151.71,151.98,151.43,151.63,58891.0,146.0249,146.2847,145.7553,145.9479,58891.0
2020-11-10 14:45:00,151.62,151.72,151.38,151.48,76990.0,145.9382,146.0345,145.7072,145.8035,76990.0
2020-11-10 14:50:00,151.48,151.82,151.44,151.68,62679.0,145.8035,146.1307,145.765,145.996,62679.0
2020-11-10 14:55:00,151.69,151.85,151.63,151.68,65006.0,146.0056,146.1596,145.9479,145.996,65006.0
2020-11-10 15:00:00,151.67,151.84,151.42,151.42,110473.0,145.9864,146.15,145.7457,145.7457,110473.0
2020-11-10 15:05:00,151.42,151.54,151.26,151.37,103430.0,145.7457,145.8612,145.5917,145.6976,103430.0
2020-11-10 15:10:00,151.39,151.56,151.18,151.21,92305.0,145.7168,145.8805,145.5147,145.5436,92305.0
2020-11-10 15:15:00,151.22,151.67,151.19,151.62,114494.0,145.5532,145.9864,145.5243,145.9382,114494.0
2020-11-10 15:20:00,151.62,151.83,151.6,151.74,106045.0,145.9382,146.1404,145.919,146.0537,106045.0
2020-11-10 15:25:00,151.73,151.88,151.54,151.84,97166.0,146.0441,146.1885,145.8612,146.15,97166.0
2020-11-10 15:30:00,151.83,151.92,151.65,151.79,47588.0,146.1404,146.227,145.9671,146.1019,47588.0
2020-11-10 15:35:00,151.8,151.89,151.39,151.4,43044.0,146.1115,146.1981,145.7168,145.7265,43044.0
2020-11-10 15:40:00,151.43,151.81,151.43,151.68,53946.0,145.7553,146.1211,145.7553,145.996,53946.0
2020-11-10 15:45:00,151.68,151.76,151.48,151.64,72973.0,145.996,146.073,145.8035,145.9575,72973.0
2020-11-10 15:50:00,151.66,151.8,151.4,151.49,115573.0,145.9767,146.1115,145.7265,145.8131,115573.0
2020-11-10 15:55:00,151.5,151.68,151.32,151.66,465356.0,145.8227,145.996,145.6495,145.9767,465356.0
2020-11-11 09:30:00,152.69,152.71,152.32,152.33,69726.0,146.9681,146.9874,146.612,146.6216,69726.0
2020-11-11 09:35:00,152.32,152.57,152.11,152.57,30115.0,146.612,146.8526,146.4099,146.8526,30115.0
2020-11-11 09:40:00,152.55,152.77,152.49,152.72,44933.0,146.8334,147.0451,146.7756,146.997,44933.0
2020-11-11 09:45:00,152.73,153.04,152.68,152.94,98154.0,147.0066,147.305,146.9585,147.2088,98154.0
2020-11-11 09:50:00,152.93,153.04,152.68,152.7,72860.0,147.1991,147.305,146.9585,146.9778,72860.0
2020-11-11 09:55:00,152.7,152.78,152.29,152.29,96085.0,146.9778,147.0548,146.5831,146.5831,96085.0
2020-11-11 10:00:00,152.31,152.52,152.17,152.33,74453.0,146.6024,146.8045,146.4676,146.6216,74453.0
2020-11-11 10:05:00,152.33,152.62,152.32,152.59,127177.0,146.6216,146.9008,146.612,146.8719,127177.0
2020-11-11 10:10:00,152.61,152.79,152.32,152.73,362809.0,146.8911,147.0644,146.612,147.0066,362809.0
2020-11-11 10:15:00,152.76,152.82,152.57,152.63,72012.0,147.0355,147.0933,146.8526,146.9104,72012.0
2020-11-11 10:20:00,152.66,152.77,152.54,152.56,24554.0,146.9393,147.0451,146.8238,146.843,24554.0
2020-11-11 10:25:00,152.6,152.71,152.47,152.59,40950.0,146.8815,146.9874,146.7564,146.8719,40950.0
2020-11-11 10:30:00,152.63,152.86,152.55,152.73,59950.0,146.9104,147.1318,146.8334,147.0066,59950.0
2020-11-11 10:35:00,152.72,152.82,152.57,152.69,35736.0,146.997,147.0933,146.8526,146.9681,35736.0
2020-11-11 10:40:00,152.71,152.81,152.47,152.54,17908.0,146.9874,147.0836,146.7564,146.8238,17908.0
2020-11-11 10:45:00,152.55,152.59,152.4,152.5,15917.0,146.8334,146.8719,146.689,146.7852,15917.0
2020-11-11 10:50:00,152.5,152.67,152.45,152.67,12956.0,146.7852,146.9489,146.7371,146.9489,12956.0
2020-11-11 10:55:00,152.69,152.88,152.69,152.8,15066.0,146.9681,147.151,146.9681,147.074,15066.0
2020-11-11 11:00:00,152.79,152.86,152.67,152.76,13580.0,147.0644,147.1318,146.9489,147.0355,13580.0
2020-11-11 11:05:00,152.75,152.85,152.66,152.83,12486.0,147.0259,147.1221,146.9393,147.1029,12486.0
2020-11-11 11:10:00,152.83,153.03,152.77,153.01,11892.0,147.1029,147.2954,147.0451,147.2761,11892.0
2020-11-11 11:15:00,153.02,153.16,153.01,153.16,13096.0,147.2858,147.4205,147.2761,147.4205,13096.0
2020-11-11 11:20:00,153.16,153.19,153.08,153.08,17925.0,147.4205,147.4494,147.3435,147.3435,17925.0
2020-11-11 11:25:00,153.05,153.21,153.04,153.08,12473.0,147.3146,147.4686,147.305,147.3435,12473.0
2020-11-11 11:30:00,153.13,153.15,153.06,153.13,17657.0,147.3916,147.4109,147.3243,147.3916,17657.0
2020-11-11 11:35:00,153.11,153.17,153.02,153.17,17426.0,147.3724,147.4301,147.2858,147.4301,17426.0
2020-11-11 11:40:00,153.18,153.23,153.09,153.2,20616.0,147.4398,147.4879,147.3531,147.459,20616.0
2020-11-11 11:45:00,153.19,153.38,153.17,153.32,19535.0,147.4494,147.6323,147.4301,147.5745,19535.0
2020-11-11 11:50:00,153.34,153.4,153.24,153.28,14198.0,147.5938,147.6515,147.4975,147.536,14198.0
2020-11-11 11:55:00,153.27,153.37,153.26,153.37,17730.0,147.5264,147.6226,147.5168,147.6226,17730.0
2020-11-11 12:00:00,153.38,153.43,153.3,153.34,17233.0,147.6323,147.6804,147.5553,147.5938,17233.0
2020-11-11 12:05:00,153.37,153.61,153.34,153.53,34279.0,147.6226,147.8537,147.5938,147.7767,34279.0
2020-11-11 12:10:00,153.52,153.6,153.49,153.52,17733.0,147.767,147.844,147.7381,147.767,17733.0
2020-11-11 12:15:00,153.52,153.56,153.42,153.43,22644.0,147.767,147.8055,147.6708,147.6804,22644.0
2020-11-11 12:20:00,153.44,153.47,153.36,153.43,71215.0,147.69,147.7189,147.613,147.6804,71215.0
2020-11-11 12:25:00,153.46,153.51,153.38,153.43,36924.0,147.7093,147.7574,147.6323,147.6804,36924.0
2020-11-11 12:30:00,153.45,153.46,153.35,153.42,10021.0,147.6996,147.7093,147.6034,147.6708,10021.0
2020-11-11 12:35:00,153.4,153.4,153.28,153.34,17621.0,147.6515,147.6515,147.536,147.5938,17621.0
2020-11-11 12:40:00,153.35,153.41,153.33,153.39,27289.0,147.6034,147.6611,147.5841,147.6419,27289.0
2020-11-11 12:45:00,153.4,153.57,153.4,153.51,15569.0,147.6515,147.8152,147.6515,147.7574,15569.0
2020-11-11 12:50:00,153.52,153.56,153.49,153.55,35053.0,147.767,147.8055,147.7381,147.7959,35053.0
2020-11-11 12:55:00,153.56,153.56,153.45,153.49,18794.0,147.8055,147.8055,147.6996,147.7381,18794.0
2020-11-11 13:00:00,153.5,153.52,153.44,153.5,39269.0,147.7478,147.767,147.69,147.7478,39269.0
2020-11-11 13:05:00,153.52,153.57,153.48,153.54,31827.0,147.767,147.8152,147.7285,147.7863,31827.0
2020-11-11 13:10:00,153.55,153.55,153.43,153.44,15726.0,147.7959,147.7959,147.6804,147.69,15726.0
2020-11-11 13:15:00,153.47,153.63,153.46,153.63,17519.0,147.7189,147.8729,147.7093,147.8729,17519.0
2020-11-11 13:20:00,153.62,153.77,153.61,153.66,36239.0,147.8633,148.0077,147.8537,147.9018,36239.0
2020-11-11 13:25:00,153.64,153.65,153.52,153.53,25561.0,147.8825,147.8922,147.767,147.7767,25561.0
2020-11-11 13:30:00,153.58,153.6,153.42,153.47,20562.0,147.8248,147.844,147.6708,147.7189,20562.0
2020-11-11 13:35:00,153.46,153.67,153.45,153.66,26069.0,147.7093,147.9114,147.6996,147.9018,26069.0
2020-11-11 13:40:00,153.65,153.67,153.54,153.6,36658.0,147.8922,147.9114,147.7863,147.844,36658.0
2020-11-11 13:45:00,153.62,153.62,153.49,153.5,14946.0,147.8633,147.8633,147.7381,147.7478,14946.0
2020-11-11 13:50:00,153.52,153.54,153.43,153.51,44257.0,147.767,147.7863,147.6804,147.7574,44257.0
2020-11-11 13:55:00,153.51,153.54,153.26,153.26,27400.0,147.7574,147.7863,147.5168,147.5168,27400.0
2020-11-11 14:00:00,153.28,153.49,153.27,153.4,35922.0,147.536,147.7381,147.5264,147.6515,35922.0
2020-11-11 14:05:00,153.4,153.49,153.37,153.39,34083.0,147.6515,147.7381,147.6226,147.6419,34083.0
2020-11-11 14:10:00,153.39,153.4,153.25,153.26,16947.0,147.6419,147.6515,147.5071,147.5168,16947.0
2020-11-11 14:15:00,153.25,153.29,153.1,153.11,12326.0,147.5071,147.5456,147.3628,147.3724,12326.0
2020-11-11 14:20:00,153.06,153.16,153.03,153.09,8661.0,147.3243,147.4205,147.2954,147.3531,8661.0
2020-11-11 14:25:00,153.08,153.08,152.8,152.82,8034.0,147.3435,147.3435,147.074,147.0933,8034.0
2020-11-11 14:30:00,152.86,152.97,152.81,152.88,35718.0,147.1318,147.2376,147.0836,147.151,35718.0
2020-11-11 14:35:00,152.86,152.99,152.82,152.84,26522.0,147.1318,147.2569,147.0933,147.1125,26522.0
2020-11-11 14:40:00,152.83,152.83,152.62,152.8,22305.0,147.1029,147.1029,146.9008,147.074,22305.0
2020-11-11 14:45:00,152.78,152.8,152.33,152.38,24227.0,147.0548,147.074,146.6216,146.6697,24227.0
2020-11-11 14:50:00,152.42,152.49,152.29,152.47,31783.0,146.7082,146.7756,146.5831,146.7564,31783.0
2020-11-11 14:55:00,152.43,152.58,152.41,152.51,26676.0,146.7179,146.8623,146.6986,146.7949,26676.0
2020-11-11 15:00:00,152.5,152.61,152.47,152.52,29565.0,146.7852,146.8911,146.7564,146.8045,29565.0
2020-11-11 15:05:00,152.53,152.66,152.44,152.65,34286.0,146.8141,146.9393,146.7275,146.9296,34286.0
2020-11-11 15:10:00,152.66,152.71,152.57,152.71,23343.0,146.9393,146.9874,146.8526,146.9874,23343.0
2020-11-11 15:15:00,152.7,152.74,152.63,152.73,30735.0,146.9778,147.0163,146.9104,147.0066,30735.0
2020-11-11 15:20:00,152.71,152.72,152.45,152.54,39372.0,146.9874,146.997,146.7371,146.8238,39372.0
2020-11-11 15:25:00,152.56,152.64,152.41,152.43,36228.0,146.843,146.92,146.6986,146.7179,36228.0
2020-11-11 15:30:00,152.4,152.67,152.37,152.61,45233.0,146.689,146.9489,146.6601,146.8911,45233.0
2020-11-11 15:35:00,152.6,152.78,152.54,152.76,27977.0,146.8815,147.0548,146.8238,147.0355,27977.0
2020-11-11 15:40:00,152.75,152.97,152.74,152.92,32963.0,147.0259,147.2376,147.0163,147.1895,32963.0
2020-11-11 15:45:00,152.9,153.13,152.87,153.12,42324.0,147.1703,147.3916,147.1414,147.382,42324.0
2020-11-11 15:50:00,153.11,153.17,152.92,153.01,62167.0,147.3724,147.4301,147.1895,147.2761,62167.0
2020-11-11 15:55:00,153.0,153.08,152.88,153.02,191223.0,147.2665,147.3435,147.151,147.2858,191223.0
2020-11-12 09:30:00,153.04,153.05,152.67,152.85,38594.0,147.305,147.3146,146.9489,147.1221,38594.0
2020-11-12 09:35:00,152.83,153.07,152.71,152.97,44696.0,147.1029,147.3339,146.9874,147.2376,44696.0
2020-11-12 09:40:00,152.98,153.01,152.43,152.53,50572.0,147.2473,147.2761,146.7179,146.8141,50572.0
2020-11-12 09:45:00,152.54,152.64,152.02,152.02,27102.0,146.8238,146.92,146.3232,146.3232,27102.0
2020-11-12 09:50:00,152.0,152.4,151.93,152.39,31563.0,146.304,146.689,146.2366,146.6794,31563.0
2020-11-12 09:55:00,152.34,152.41,152.2,152.28,14297.0,146.6312,146.6986,146.4965,146.5735,14297.0
2020-11-12 10:00:00,152.31,152.44,152.19,152.3,20702.0,146.6024,146.7275,146.4869,146.5927,20702.0
2020-11-12 10:05:00,152.3,152.5,152.29,152.5,14050.0,146.5927,146.7852,146.5831,146.7852,14050.0
2020-11-12 10:10:00,152.52,152.84,152.49,152.8,24653.0,146.8045,147.1125,146.7756,147.074,24653.0
2020-11-12 10:15:00,152.83,152.95,152.76,152.87,24467.0,147.1029,147.2184,147.0355,147.1414,24467.0
2020-11-12 10:20:00,152.86,152.87,152.54,152.56,23942.0,147.1318,147.1414,146.8238,146.843,23942.0
2020-11-12 10:25:00,152.56,152.66,152.35,152.45,13576.0,146.843,146.9393,146.6409,146.7371,13576.0
2020-11-12 10:30:00,152.44,152.57,152.39,152.52,13827.0,146.7275,146.8526,146.6794,146.8045,13827.0
2020-11-12 10:35:00,152.51,152.79,152.51,152.72,20236.0,146.7949,147.0644,146.7949,146.997,20236.0
2020-11-12 10:40:00,152.71,152.84,152.69,152.75,25728.0,146.9874,147.1125,146.9681,147.0259,25728.0
2020-11-12 10:45:00,152.74,152.76,152.49,152.54,12618.0,147.0163,147.0355,146.7756,146.8238,12618.0
2020-11-12 10:50:00,152.55,152.55,152.42,152.53,10626.0,146.8334,146.8334,146.7082,146.8141,10626.0
2020-11-12 10:55:00,152.56,152.6,152.43,152.43,20004.0,146.843,146.8815,146.7179,146.7179,20004.0
2020-11-12 11:00:00,152.43,152.49,152.27,152.35,15748.0,146.7179,146.7756,146.5639,146.6409,15748.0
2020-11-12 11:05:00,152.34,152.53,152.31,152.47,15354.0,146.6312,146.8141,146.6024,146.7564,15354.0
2020-11-12 11:10:00,152.49,152.49,152.15,152.15,46078.0,146.7756,146.7756,146.4484,146.4484,46078.0
2020-11-12 11:15:00,152.17,152.17,152.0,152.1,23690.0,146.4676,146.4676,146.304,146.4002,23690.0
2020-11-12 11:20:00,152.11,152.17,152.03,152.04,9798.0,146.4099,146.4676,146.3329,146.3425,9798.0
2020-11-12 11:25:00,152.02,152.12,151.92,152.11,17043.0,146.3232,146.4195,146.227,146.4099,17043.0
2020-11-12 11:30:00,152.09,152.11,151.9,151.9,15866.0,146.3906,146.4099,146.2077,146.2077,15866.0
2020-11-12 11:35:00,151.9,151.99,151.83,151.83,8478.0,146.2077,146.2944,146.1404,146.1404,8478.0
2020-11-12 11:40:00,151.78,151.83,151.57,151.57,17653.0,146.0922,146.1404,145.8901,145.8901,17653.0
2020-11-12 11:45:00,151.56,151.75,151.54,151.63,26222.0,145.8805,146.0634,145.8612,145.9479,26222.0
2020-11-12 11:50:00,151.63,151.85,151.6,151.8,28692.0,145.9479,146.1596,145.919,146.1115,28692.0
2020-11-12 11:55:00,151.8,151.9,151.78,151.8,31844.0,146.1115,146.2077,146.0922,146.1115,31844.0
2020-11-12 12:00:00,151.79,151.88,151.74,151.8,12849.0,146.1019,146.1885,146.0537,146.1115,12849.0
2020-11-12 12:05:00,151.81,151.89,151.8,151.82,5953.0,146.1211,146.1981,146.1115,146.1307,5953.0
2020-11-12 12:10:00,151.81,152.0,151.79,152.0,6795.0,146.1211,146.304,146.1019,146.304,6795.0
2020-11-12 12:15:00,152.03,152.03,151.75,151.81,9566.0,146.3329,146.3329,146.0634,146.1211,9566.0
2020-11-12 12:20:00,151.79,151.92,151.79,151.8,6796.0,146.1019,146.227,146.1019,146.1115,6796.0
2020-11-12 12:25:00,151.78,151.78,151.42,151.44,23322.0,146.0922,146.0922,145.7457,145.765,23322.0
2020-11-12 12:30:00,151.41,151.58,151.41,151.51,7486.0,145.7361,145.8997,145.7361,145.8323,7486.0
2020-11-12 12:35:00,151.51,151.54,151.36,151.4,12682.0,145.8323,145.8612,145.688,145.7265,12682.0
2020-11-12 12:40:00,151.38,151.38,151.1,151.17,13908.0,145.7072,145.7072,145.4377,145.5051,13908.0
2020-11-12 12:45:00,151.18,151.18,150.75,150.77,25387.0,145.5147,145.5147,145.1008,145.1201,25387.0
2020-11-12 12:50:00,150.79,150.92,150.53,150.87,26589.0,145.1393,145.2645,144.8891,145.2163,26589.0
2020-11-12 12:55:00,150.89,150.91,150.76,150.89,14441.0,145.2356,145.2548,145.1105,145.2356,14441.0
2020-11-12 13:00:00,150.84,150.91,150.72,150.84,19566.0,145.1875,145.2548,145.072,145.1875,19566.0
2020-11-12 13:05:00,150.81,150.85,150.58,150.68,14837.0,145.1586,145.1971,144.9372,145.0335,14837.0
2020-11-12 13:10:00,150.68,150.72,150.37,150.72,26420.0,145.0335,145.072,144.7351,145.072,26420.0
2020-11-12 13:15:00,150.69,150.71,150.36,150.5,38430.0,145.0431,145.0623,144.7254,144.8602,38430.0
2020-11-12 13:20:00,150.49,150.76,150.33,150.33,41308.0,144.8506,145.1105,144.6966,144.6966,41308.0
2020-11-12 13:25:00,150.33,150.57,150.29,150.34,39004.0,144.6966,144.9276,144.6581,144.7062,39004.0
2020-11-12 13:30:00,150.31,150.64,150.24,150.59,27518.0,144.6773,144.995,144.6099,144.9468,27518.0
2020-11-12 13:35:00,150.57,150.83,150.55,150.77,33921.0,144.9276,145.1778,144.9083,145.1201,33921.0
2020-11-12 13:40:00,150.74,150.91,150.68,150.76,9901.0,145.0912,145.2548,145.0335,145.1105,9901.0
2020-11-12 13:45:00,150.78,150.8,150.63,150.71,23706.0,145.1297,145.149,144.9853,145.0623,23706.0
2020-11-12 13:50:00,150.71,151.1,150.68,151.08,62676.0,145.0623,145.4377,145.0335,145.4185,62676.0
2020-11-12 13:55:00,151.08,151.14,151.02,151.14,12253.0,145.4185,145.4762,145.3607,145.4762,12253.0
2020-11-12 14:00:00,151.11,151.37,151.1,151.33,18797.0,145.4473,145.6976,145.4377,145.6591,18797.0
2020-11-12 14:05:00,151.34,151.38,151.01,151.01,23482.0,145.6687,145.7072,145.3511,145.3511,23482.0
2020-11-12 14:10:00,151.03,151.08,150.77,150.78,16242.0,145.3703,145.4185,145.1201,145.1297,16242.0
2020-11-12 14:15:00,150.75,150.81,150.67,150.69,16592.0,145.1008,145.1586,145.0238,145.0431,16592.0
2020-11-12 14:20:00,150.7,150.83,150.63,150.64,31329.0,145.0527,145.1778,144.9853,144.995,31329.0
2020-11-12 14:25:00,150.63,150.85,150.63,150.75,8291.0,144.9853,145.1971,144.9853,145.1008,8291.0
2020-11-12 14:30:00,150.69,151.04,150.62,150.87,9968.0,145.0431,145.38,144.9757,145.2163,9968.0
2020-11-12 14:35:00,150.85,150.89,150.69,150.7,14530.0,145.1971,145.2356,145.0431,145.0527,14530.0
2020-11-12 14:40:00,150.68,150.7,150.39,150.41,20551.0,145.0335,145.0527,144.7543,144.7736,20551.0
2020-11-12 14:45:00,150.37,150.48,150.33,150.42,11962.0,144.7351,144.8409,144.6966,144.7832,11962.0
2020-11-12 14:50:00,150.42,150.56,150.29,150.42,15901.0,144.7832,144.9179,144.6581,144.7832,15901.0
2020-11-12 14:55:00,150.43,150.57,150.37,150.39,13438.0,144.7928,144.9276,144.7351,144.7543,13438.0
2020-11-12 15:00:00,150.38,150.45,150.21,150.21,35942.0,144.7447,144.8121,144.5811,144.5811,35942.0
2020-11-12 15:05:00,150.22,150.38,150.13,150.37,39821.0,144.5907,144.7447,144.5041,144.7351,39821.0
2020-11-12 15:10:00,150.37,150.57,150.32,150.56,22915.0,144.7351,144.9276,144.6869,144.9179,22915.0
2020-11-12 15:15:00,150.53,150.82,150.45,150.75,105492.0,144.8891,145.1682,144.8121,145.1008,105492.0
2020-11-12 15:20:00,150.77,150.79,150.67,150.74,20724.0,145.1201,145.1393,145.0238,145.0912,20724.0
2020-11-12 15:25:00,150.74,150.82,150.6,150.62,18617.0,145.0912,145.1682,144.9564,144.9757,18617.0
2020-11-12 15:30:00,150.63,150.66,150.52,150.53,43066.0,144.9853,145.0142,144.8794,144.8891,43066.0
2020-11-12 15:35:00,150.52,150.73,150.41,150.72,32258.0,144.8794,145.0816,144.7736,145.072,32258.0
2020-11-12 15:40:00,150.71,150.76,150.59,150.59,27067.0,145.0623,145.1105,144.9468,144.9468,27067.0
2020-11-12 15:45:00,150.58,150.63,150.3,150.59,52024.0,144.9372,144.9853,144.6677,144.9468,52024.0
2020-11-12 15:50:00,150.59,150.93,150.56,150.9,61958.0,144.9468,145.2741,144.9179,145.2452,61958.0
2020-11-12 15:55:00,150.88,151.08,150.82,151.01,117855.0,145.226,145.4185,145.1682,145.3511,117855.0
2020-11-13 09:30:00,151.87,152.24,151.65,152.12,64211.0,146.1789,146.535,145.9671,146.4195,64211.0
2020-11-13 09:35:00,152.12,152.48,151.69,152.38,34783.0,146.4195,146.766,146.0056,146.6697,34783.0
2020-11-13 09:40:00,152.37,152.56,152.25,152.56,23074.0,146.6601,146.843,146.5446,146.843,23074.0
2020-11-13 09:45:00,152.5,152.62,152.41,152.59,17609.0,146.7852,146.9008,146.6986,146.8719,17609.0
2020-11-13 09:50:00,152.61,152.79,152.57,152.77,56708.0,146.8911,147.0644,146.8526,147.0451,56708.0
2020-11-13 09:55:00,152.76,152.84,152.63,152.76,40045.0,147.0355,147.1125,146.9104,147.0355,40045.0
2020-11-13 10:00:00,152.75,152.75,152.36,152.45,25180.0,147.0259,147.0259,146.6505,146.7371,25180.0
2020-11-13 10:05:00,152.39,152.63,152.34,152.48,16627.0,146.6794,146.9104,146.6312,146.766,16627.0
2020-11-13 10:10:00,152.44,152.46,152.24,152.34,20148.0,146.7275,146.7467,146.535,146.6312,20148.0
2020-11-13 10:15:00,152.35,152.37,151.89,151.99,20834.0,146.6409,146.6601,146.1981,146.2944,20834.0
2020-11-13 10:20:00,151.98,152.03,151.88,152.0,10011.0,146.2847,146.3329,146.1885,146.304,10011.0
2020-11-13 10:25:00,152.0,152.26,151.9,152.26,14262.0,146.304,146.5542,146.2077,146.5542,14262.0
2020-11-13 10:30:00,152.26,152.28,152.09,152.2,55262.0,146.5542,146.5735,146.3906,146.4965,55262.0
2020-11-13 10:35:00,152.19,152.19,151.83,151.9,13707.0,146.4869,146.4869,146.1404,146.2077,13707.0
2020-11-13 10:40:00,151.85,152.12,151.85,152.11,16570.0,146.1596,146.4195,146.1596,146.4099,16570.0
2020-11-13 10:45:00,152.11,152.22,152.04,152.22,12235.0,146.4099,146.5157,146.3425,146.5157,12235.0
2020-11-13 10:50:00,152.24,152.25,152.0,152.11,14098.0,146.535,146.5446,146.304,146.4099,14098.0
2020-11-13 10:55:00,152.1,152.1,151.8,152.03,16215.0,146.4002,146.4002,146.1115,146.3329,16215.0
2020-11-13 11:00:00,152.05,152.17,152.01,152.12,15266.0,146.3521,146.4676,146.3136,146.4195,15266.0
2020-11-13 11:05:00,152.14,152.33,152.11,152.28,8790.0,146.4387,146.6216,146.4099,146.5735,8790.0
2020-11-13 11:10:00,152.24,152.27,152.04,152.11,10653.0,146.535,146.5639,146.3425,146.4099,10653.0
2020-11-13 11:15:00,152.13,152.43,152.13,152.35,5336.0,146.4291,146.7179,146.4291,146.6409,5336.0
2020-11-13 11:20:00,152.36,152.45,152.35,152.36,11098.0,146.6505,146.7371,146.6409,146.6505,11098.0
2020-11-13 11:25:00,152.38,152.41,152.18,152.21,39258.0,146.6697,146.6986,146.4772,146.5061,39258.0
2020-11-13 11:30:00,152.18,152.25,152.12,152.19,11042.0,146.4772,146.5446,146.4195,146.4869,11042.0
2020-11-13 11:35:00,152.18,152.41,152.13,152.32,7616.0,146.4772,146.6986,146.4291,146.612,7616.0
2020-11-13 11:40:00,152.32,152.53,152.32,152.46,19783.0,146.612,146.8141,146.612,146.7467,19783.0
2020-11-13 11:45:00,152.47,152.56,152.46,152.55,5806.0,146.7564,146.843,146.7467,146.8334,5806.0
2020-11-13 11:50:00,152.55,152.57,152.51,152.51,9281.0,146.8334,146.8526,146.7949,146.7949,9281.0
2020-11-13 11:55:00,152.53,152.73,152.53,152.61,24192.0,146.8141,147.0066,146.8141,146.8911,24192.0
2020-11-13 12:00:00,152.62,152.76,152.61,152.72,17149.0,146.9008,147.0355,146.8911,146.997,17149.0
2020-11-13 12:05:00,152.72,152.77,152.69,152.75,50387.0,146.997,147.0451,146.9681,147.0259,50387.0
2020-11-13 12:10:00,152.76,152.81,152.71,152.72,121966.0,147.0355,147.0836,146.9874,146.997,121966.0
2020-11-13 12:15:00,152.71,152.77,152.63,152.68,17970.0,146.9874,147.0451,146.9104,146.9585,17970.0
2020-11-13 12:20:00,152.68,152.71,152.56,152.58,7878.0,146.9585,146.9874,146.843,146.8623,7878.0
2020-11-13 12:25:00,152.59,152.68,152.59,152.64,7942.0,146.8719,146.9585,146.8719,146.92,7942.0
2020-11-13 12:30:00,152.65,152.72,152.63,152.67,6651.0,146.9296,146.997,146.9104,146.9489,6651.0
2020-11-13 12:35:00,152.69,152.74,152.66,152.72,13152.0,146.9681,147.0163,146.9393,146.997,13152.0
2020-11-13 12:40:00,152.72,152.8,152.7,152.7,14265.0,146.997,147.074,146.9778,146.9778,14265.0
2020-11-13 12:45:00,152.71,152.75,152.66,152.75,11141.0,146.9874,147.0259,146.9393,147.0259,11141.0
2020-11-13 12:50:00,152.74,152.83,152.72,152.72,11392.0,147.0163,147.1029,146.997,146.997,11392.0
2020-11-13 12:55:00,152.71,152.77,152.7,152.73,7311.0,146.9874,147.0451,146.9778,147.0066,7311.0
2020-11-13 13:00:00,152.75,152.78,152.57,152.59,15308.0,147.0259,147.0548,146.8526,146.8719,15308.0
2020-11-13 13:05:00,152.6,152.65,152.57,152.58,15620.0,146.8815,146.9296,146.8526,146.8623,15620.0
2020-11-13 13:10:00,152.58,152.61,152.39,152.39,43097.0,146.8623,146.8911,146.6794,146.6794,43097.0
2020-11-13 13:15:00,152.4,152.49,152.37,152.49,16105.0,146.689,146.7756,146.6601,146.7756,16105.0
2020-11-13 13:20:00,152.46,152.51,152.4,152.49,22902.0,146.7467,146.7949,146.689,146.7756,22902.0
2020-11-13 13:25:00,152.49,152.69,152.46,152.63,10868.0,146.7756,146.9681,146.7467,146.9104,10868.0
2020-11-13 13:30:00,152.63,152.68,152.49,152.51,24897.0,146.9104,146.9585,146.7756,146.7949,24897.0
2020-11-13 13:35:00,152.5,152.59,152.47,152.56,9267.0,146.7852,146.8719,146.7564,146.843,9267.0
2020-11-13 13:40:00,152.54,152.62,152.51,152.59,14153.0,146.8238,146.9008,146.7949,146.8719,14153.0
2020-11-13 13:45:00,152.59,152.69,152.49,152.54,16058.0,146.8719,146.9681,146.7756,146.8238,16058.0
2020-11-13 13:50:00,152.54,152.6,152.52,152.52,9472.0,146.8238,146.8815,146.8045,146.8045,9472.0
2020-11-13 13:55:00,152.52,152.6,152.5,152.51,10249.0,146.8045,146.8815,146.7852,146.7949,10249.0
2020-11-13 14:00:00,152.52,152.67,152.49,152.58,12550.0,146.8045,146.9489,146.7756,146.8623,12550.0
2020-11-13 14:05:00,152.6,152.68,152.57,152.62,16029.0,146.8815,146.9585,146.8526,146.9008,16029.0
2020-11-13 14:10:00,152.64,152.64,152.47,152.49,13250.0,146.92,146.92,146.7564,146.7756,13250.0
2020-11-13 14:15:00,152.48,152.62,152.42,152.62,12084.0,146.766,146.9008,146.7082,146.9008,12084.0
2020-11-13 14:20:00,152.63,152.9,152.63,152.85,15134.0,146.9104,147.1703,146.9104,147.1221,15134.0
2020-11-13 14:25:00,152.84,152.84,152.76,152.82,8450.0,147.1125,147.1125,147.0355,147.0933,8450.0
2020-11-13 14:30:00,152.83,152.88,152.78,152.79,12657.0,147.1029,147.151,147.0548,147.0644,12657.0
2020-11-13 14:35:00,152.78,152.97,152.78,152.94,11665.0,147.0548,147.2376,147.0548,147.2088,11665.0
2020-11-13 14:40:00,152.95,153.0,152.93,152.97,11286.0,147.2184,147.2665,147.1991,147.2376,11286.0
2020-11-13 14:45:00,152.98,153.0,152.88,152.88,11779.0,147.2473,147.2665,147.151,147.151,11779.0
2020-11-13 14:50:00,152.91,153.1,152.91,153.08,11161.0,147.1799,147.3628,147.1799,147.3435,11161.0
2020-11-13 14:55:00,153.07,153.28,153.07,153.2,23192.0,147.3339,147.536,147.3339,147.459,23192.0
2020-11-13 15:00:00,153.2,153.28,153.11,153.15,21707.0,147.459,147.536,147.3724,147.4109,21707.0
2020-11-13 15:05:00,153.16,153.22,153.13,153.17,19929.0,147.4205,147.4783,147.3916,147.4301,19929.0
2020-11-13 15:10:00,153.18,153.22,153.03,153.22,16959.0,147.4398,147.4783,147.2954,147.4783,16959.0
2020-11-13 15:15:00,153.21,153.26,153.01,153.14,34485.0,147.4686,147.5168,147.2761,147.4013,34485.0
2020-11-13 15:20:00,153.15,153.32,153.11,153.29,22711.0,147.4109,147.5745,147.3724,147.5456,22711.0
2020-11-13 15:25:00,153.3,153.4,153.26,153.35,23326.0,147.5553,147.6515,147.5168,147.6034,23326.0
2020-11-13 15:30:00,153.35,153.59,153.32,153.48,61566.0,147.6034,147.8344,147.5745,147.7285,61566.0
2020-11-13 15:35:00,153.49,153.58,153.46,153.5,19787.0,147.7381,147.8248,147.7093,147.7478,19787.0
2020-11-13 15:40:00,153.51,153.71,153.5,153.64,27479.0,147.7574,147.9499,147.7478,147.8825,27479.0
2020-11-13 15:45:00,153.62,153.69,153.54,153.54,27333.0,147.8633,147.9307,147.7863,147.7863,27333.0
2020-11-13 15:50:00,153.55,153.62,153.37,153.39,46487.0,147.7959,147.8633,147.6226,147.6419,46487.0
2020-11-13 15:55:00,153.38,153.5,153.29,153.43,70973.0,147.6323,147.7478,147.5456,147.6804,70973.0
2020-11-16 09:30:00,154.81,155.0,154.03,154.04,102231.0,149.0087,149.1916,148.2579,148.2675,102231.0
2020-11-16 09:35:00,154.03,154.63,153.94,154.41,102791.0,148.2579,148.8354,148.1713,148.6237,102791.0
2020-11-16 09:40:00,154.42,154.59,154.32,154.52,66874.0,148.6333,148.7969,148.537,148.7296,66874.0
2020-11-16 09:45:00,154.52,154.59,154.33,154.5,73089.0,148.7296,148.7969,148.5467,148.7103,73089.0
2020-11-16 09:50:00,154.51,154.6,153.99,154.08,77718.0,148.7199,148.8066,148.2194,148.306,77718.0
2020-11-16 09:55:00,154.05,154.19,153.83,154.19,46682.0,148.2772,148.4119,148.0654,148.4119,46682.0
2020-11-16 10:00:00,154.21,154.44,154.05,154.35,24231.0,148.4312,148.6525,148.2772,148.5659,24231.0
2020-11-16 10:05:00,154.32,154.55,154.3,154.47,35213.0,148.537,148.7584,148.5178,148.6814,35213.0
2020-11-16 10:10:00,154.47,154.47,154.14,154.29,46784.0,148.6814,148.6814,148.3638,148.5082,46784.0
2020-11-16 10:15:00,154.35,154.42,154.23,154.29,27451.0,148.5659,148.6333,148.4504,148.5082,27451.0
2020-11-16 10:20:00,154.25,154.66,154.16,154.66,25851.0,148.4697,148.8643,148.383,148.8643,25851.0
2020-11-16 10:25:00,154.67,154.75,154.58,154.72,30162.0,148.8739,148.9509,148.7873,148.9221,30162.0
2020-11-16 10:30:00,154.75,154.78,154.62,154.7,23804.0,148.9509,148.9798,148.8258,148.9028,23804.0
2020-11-16 10:35:00,154.73,154.75,154.61,154.62,36731.0,148.9317,148.9509,148.8162,148.8258,36731.0
2020-11-16 10:40:00,154.63,154.73,154.62,154.69,22036.0,148.8354,148.9317,148.8258,148.8932,22036.0
2020-11-16 10:45:00,154.7,154.77,154.55,154.61,27625.0,148.9028,148.9702,148.7584,148.8162,27625.0
2020-11-16 10:50:00,154.62,154.69,154.55,154.58,29901.0,148.8258,148.8932,148.7584,148.7873,29901.0
2020-11-16 10:55:00,154.59,154.79,154.59,154.79,21910.0,148.7969,148.9894,148.7969,148.9894,21910.0
2020-11-16 11:00:00,154.8,154.92,154.77,154.89,30437.0,148.9991,149.1146,148.9702,149.0857,30437.0
2020-11-16 11:05:00,154.88,154.97,154.87,154.88,19205.0,149.0761,149.1627,149.0664,149.0761,19205.0
2020-11-16 11:10:00,154.89,155.02,154.89,154.98,17479.0,149.0857,149.2108,149.0857,149.1723,17479.0
2020-11-16 11:15:00,154.99,155.02,154.91,154.94,13777.0,149.1819,149.2108,149.1049,149.1338,13777.0
2020-11-16 11:20:00,154.93,155.03,154.93,154.95,8266.0,149.1242,149.2204,149.1242,149.1434,8266.0
2020-11-16 11:25:00,154.97,155.05,154.85,154.87,15612.0,149.1627,149.2397,149.0472,149.0664,15612.0
2020-11-16 11:30:00,154.87,154.91,154.83,154.86,15339.0,149.0664,149.1049,149.0279,149.0568,15339.0
2020-11-16 11:35:00,154.85,154.95,154.81,154.93,13277.0,149.0472,149.1434,149.0087,149.1242,13277.0
2020-11-16 11:40:00,154.92,154.99,154.88,154.97,11960.0,149.1146,149.1819,149.0761,149.1627,11960.0
2020-11-16 11:45:00,154.97,154.99,154.83,154.86,12644.0,149.1627,149.1819,149.0279,149.0568,12644.0
2020-11-16 11:50:00,154.87,154.87,154.75,154.84,11176.0,149.0664,149.0664,148.9509,149.0376,11176.0
2020-11-16 11:55:00,154.84,154.92,154.79,154.84,14790.0,149.0376,149.1146,148.9894,149.0376,14790.0
2020-11-16 12:00:00,154.85,155.07,154.85,155.01,20911.0,149.0472,149.2589,149.0472,149.2012,20911.0
2020-11-16 12:05:00,155.01,155.06,154.95,155.06,19035.0,149.2012,149.2493,149.1434,149.2493,19035.0
2020-11-16 12:10:00,155.07,155.1,154.99,155.01,18282.0,149.2589,149.2878,149.1819,149.2012,18282.0
2020-11-16 12:15:00,155.02,155.05,154.96,155.02,16645.0,149.2108,149.2397,149.1531,149.2108,16645.0
2020-11-16 12:20:00,155.01,155.01,154.87,154.91,22238.0,149.2012,149.2012,149.0664,149.1049,22238.0
2020-11-16 12:25:00,154.9,155.01,154.89,154.92,12566.0,149.0953,149.2012,149.0857,149.1146,12566.0
2020-11-16 12:30:00,154.91,154.94,154.84,154.9,11037.0,149.1049,149.1338,149.0376,149.0953,11037.0
2020-11-16 12:35:00,154.88,154.98,154.87,154.96,12928.0,149.0761,149.1723,149.0664,149.1531,12928.0
2020-11-16 12:40:00,154.96,155.01,154.94,154.99,29848.0,149.1531,149.2012,149.1338,149.1819,29848.0
2020-11-16 12:45:00,155.01,155.09,154.9,154.95,133337.0,149.2012,149.2782,149.0953,149.1434,133337.0
2020-11-16 12:50:00,154.96,154.97,154.79,154.79,11904.0,149.1531,149.1627,148.9894,148.9894,11904.0
2020-11-16 12:55:00,154.81,154.9,154.73,154.84,11597.0,149.0087,149.0953,148.9317,149.0376,11597.0
2020-11-16 13:00:00,154.83,154.86,154.68,154.73,14178.0,149.0279,149.0568,148.8836,148.9317,14178.0
2020-11-16 13:05:00,154.73,154.88,154.73,154.88,5903.0,148.9317,149.0761,148.9317,149.0761,5903.0
2020-11-16 13:10:00,154.88,154.88,154.8,154.81,7063.0,149.0761,149.0761,148.9991,149.0087,7063.0
2020-11-16 13:15:00,154.81,154.87,154.78,154.85,32004.0,149.0087,149.0664,148.9798,149.0472,32004.0
2020-11-16 13:20:00,154.84,154.86,154.6,154.73,19381.0,149.0376,149.0568,148.8066,148.9317,19381.0
2020-11-16 13:25:00,154.73,154.73,154.42,154.43,19672.0,148.9317,148.9317,148.6333,148.6429,19672.0
2020-11-16 13:30:00,154.43,154.59,154.4,154.59,10667.0,148.6429,148.7969,148.614,148.7969,10667.0
2020-11-16 13:35:00,154.6,154.64,154.45,154.47,5462.0,148.8066,148.8451,148.6622,148.6814,5462.0
2020-11-16 13:40:00,154.44,154.44,154.2,154.24,11364.0,148.6525,148.6525,148.4215,148.46,11364.0
2020-11-16 13:45:00,154.24,154.36,154.23,154.28,20223.0,148.46,148.5755,148.4504,148.4985,20223.0
2020-11-16 13:50:00,154.3,154.51,154.29,154.51,9311.0,148.5178,148.7199,148.5082,148.7199,9311.0
2020-11-16 13:55:00,154.51,154.57,154.5,154.51,6520.0,148.7199,148.7777,148.7103,148.7199,6520.0
2020-11-16 14:00:00,154.53,154.55,154.35,154.39,11636.0,148.7392,148.7584,148.5659,148.6044,11636.0
2020-11-16 14:05:00,154.42,154.66,154.4,154.64,4561.0,148.6333,148.8643,148.614,148.8451,4561.0
2020-11-16 14:10:00,154.63,154.65,154.56,154.59,14313.0,148.8354,148.8547,148.7681,148.7969,14313.0
2020-11-16 14:15:00,154.57,154.59,154.54,154.56,7303.0,148.7777,148.7969,148.7488,148.7681,7303.0
2020-11-16 14:20:00,154.57,154.63,154.48,154.6,55131.0,148.7777,148.8354,148.6911,148.8066,55131.0
2020-11-16 14:25:00,154.6,154.7,154.59,154.7,11295.0,148.8066,148.9028,148.7969,148.9028,11295.0
2020-11-16 14:30:00,154.7,154.81,154.64,154.76,33879.0,148.9028,149.0087,148.8451,148.9606,33879.0
2020-11-16 14:35:00,154.73,154.77,154.67,154.72,27908.0,148.9317,148.9702,148.8739,148.9221,27908.0
2020-11-16 14:40:00,154.72,154.84,154.7,154.81,26325.0,148.9221,149.0376,148.9028,149.0087,26325.0
2020-11-16 14:45:00,154.82,154.89,154.7,154.73,39668.0,149.0183,149.0857,148.9028,148.9317,39668.0
2020-11-16 14:50:00,154.75,154.85,154.69,154.77,19223.0,148.9509,149.0472,148.8932,148.9702,19223.0
2020-11-16 14:55:00,154.75,154.79,154.71,154.78,18480.0,148.9509,148.9894,148.9124,148.9798,18480.0
2020-11-16 15:00:00,154.79,154.79,154.54,154.59,79751.0,148.9894,148.9894,148.7488,148.7969,79751.0
2020-11-16 15:05:00,154.6,154.75,154.6,154.74,27776.0,148.8066,148.9509,148.8066,148.9413,27776.0
2020-11-16 15:10:00,154.73,154.87,154.67,154.68,59729.0,148.9317,149.0664,148.8739,148.8836,59729.0
2020-11-16 15:15:00,154.71,154.9,154.67,154.89,71117.0,148.9124,149.0953,148.8739,149.0857,71117.0
2020-11-16 15:20:00,154.88,155.1,154.86,155.08,41486.0,149.0761,149.2878,149.0568,149.2686,41486.0
2020-11-16 15:25:00,155.07,155.08,154.82,154.95,34671.0,149.2589,149.2686,149.0183,149.1434,34671.0
2020-11-16 15:30:00,154.95,155.14,154.92,155.09,32532.0,149.1434,149.3263,149.1146,149.2782,32532.0
2020-11-16 15:35:00,155.08,155.15,154.93,154.99,31286.0,149.2686,149.3359,149.1242,149.1819,31286.0
2020-11-16 15:40:00,154.99,155.15,154.98,155.09,69308.0,149.1819,149.3359,149.1723,149.2782,69308.0
2020-11-16 15:45:00,155.09,155.18,155.06,155.13,125178.0,149.2782,149.3648,149.2493,149.3167,125178.0
2020-11-16 15:50:00,155.09,155.22,154.96,155.15,73592.0,149.2782,149.4033,149.1531,149.3359,73592.0
2020-11-16 15:55:00,155.15,155.51,155.07,155.5,237528.0,149.3359,149.6825,149.2589,149.6728,237528.0
2020-11-17 09:30:00,154.74,154.95,154.48,154.77,78419.0,148.9413,149.1434,148.6911,148.9702,78419.0
2020-11-17 09:35:00,154.78,154.78,154.21,154.39,65208.0,148.9798,148.9798,148.4312,148.6044,65208.0
2020-11-17 09:40:00,154.37,154.37,153.63,153.74,46277.0,148.5852,148.5852,147.8729,147.9788,46277.0
2020-11-17 09:45:00,153.73,154.06,153.66,154.03,33945.0,147.9692,148.2868,147.9018,148.2579,33945.0
2020-11-17 09:50:00,154.05,154.07,153.74,154.02,45608.0,148.2772,148.2964,147.9788,148.2483,45608.0
2020-11-17 09:55:00,154.05,154.13,153.63,153.63,40107.0,148.2772,148.3542,147.8729,147.8729,40107.0
2020-11-17 10:00:00,153.65,154.08,153.65,153.96,55735.0,147.8922,148.306,147.8922,148.1905,55735.0
2020-11-17 10:05:00,153.92,154.03,153.86,153.99,40884.0,148.152,148.2579,148.0943,148.2194,40884.0
2020-11-17 10:10:00,153.97,154.13,153.81,154.11,45944.0,148.2002,148.3542,148.0462,148.3349,45944.0
2020-11-17 10:15:00,154.1,154.14,153.94,154.05,74387.0,148.3253,148.3638,148.1713,148.2772,74387.0
2020-11-17 10:20:00,154.05,154.11,153.95,154.04,56098.0,148.2772,148.3349,148.1809,148.2675,56098.0
2020-11-17 10:25:00,154.04,154.14,153.8,153.83,32483.0,148.2675,148.3638,148.0365,148.0654,32483.0
2020-11-17 10:30:00,153.85,154.01,153.77,154.0,46064.0,148.0847,148.2387,148.0077,148.229,46064.0
2020-11-17 10:35:00,153.99,154.12,153.99,154.05,18963.0,148.2194,148.3445,148.2194,148.2772,18963.0
2020-11-17 10:40:00,154.06,154.16,154.0,154.1,23734.0,148.2868,148.383,148.229,148.3253,23734.0
2020-11-17 10:45:00,154.1,154.22,154.01,154.2,27193.0,148.3253,148.4408,148.2387,148.4215,27193.0
2020-11-17 10:50:00,154.19,154.42,154.14,154.39,29932.0,148.4119,148.6333,148.3638,148.6044,29932.0
2020-11-17 10:55:00,154.4,154.43,154.27,154.32,18522.0,148.614,148.6429,148.4889,148.537,18522.0
2020-11-17 11:00:00,154.31,154.39,154.26,154.36,13764.0,148.5274,148.6044,148.4793,148.5755,13764.0
2020-11-17 11:05:00,154.37,154.51,154.37,154.46,26013.0,148.5852,148.7199,148.5852,148.6718,26013.0
2020-11-17 11:10:00,154.45,154.46,154.32,154.34,20769.0,148.6622,148.6718,148.537,148.5563,20769.0
2020-11-17 11:15:00,154.35,154.45,154.32,154.4,24515.0,148.5659,148.6622,148.537,148.614,24515.0
2020-11-17 11:20:00,154.4,154.43,154.33,154.43,56803.0,148.614,148.6429,148.5467,148.6429,56803.0
2020-11-17 11:25:00,154.42,154.5,154.31,154.46,33257.0,148.6333,148.7103,148.5274,148.6718,33257.0
2020-11-17 11:30:00,154.46,154.65,154.42,154.5,23077.0,148.6718,148.8547,148.6333,148.7103,23077.0
2020-11-17 11:35:00,154.51,154.61,154.43,154.57,16022.0,148.7199,148.8162,148.6429,148.7777,16022.0
2020-11-17 11:40:00,154.56,154.68,154.53,154.57,32444.0,148.7681,148.8836,148.7392,148.7777,32444.0
2020-11-17 11:45:00,154.56,154.59,154.47,154.53,20336.0,148.7681,148.7969,148.6814,148.7392,20336.0
2020-11-17 11:50:00,154.52,154.52,154.38,154.41,17376.0,148.7296,148.7296,148.5948,148.6237,17376.0
2020-11-17 11:55:00,154.4,154.46,154.37,154.44,24605.0,148.614,148.6718,148.5852,148.6525,24605.0
2020-11-17 12:00:00,154.44,154.51,154.43,154.44,10450.0,148.6525,148.7199,148.6429,148.6525,10450.0
2020-11-17 12:05:00,154.43,154.57,154.43,154.56,15322.0,148.6429,148.7777,148.6429,148.7681,15322.0
2020-11-17 12:10:00,154.55,154.75,154.47,154.73,26070.0,148.7584,148.9509,148.6814,148.9317,26070.0
2020-11-17 12:15:00,154.72,154.82,154.72,154.72,18068.0,148.9221,149.0183,148.9221,148.9221,18068.0
2020-11-17 12:20:00,154.72,154.79,154.62,154.69,26011.0,148.9221,148.9894,148.8258,148.8932,26011.0
2020-11-17 12:25:00,154.7,154.8,154.67,154.78,13008.0,148.9028,148.9991,148.8739,148.9798,13008.0
2020-11-17 12:30:00,154.78,154.81,154.72,154.79,15306.0,148.9798,149.0087,148.9221,148.9894,15306.0
2020-11-17 12:35:00,154.81,154.96,154.73,154.87,19573.0,149.0087,149.1531,148.9317,149.0664,19573.0
2020-11-17 12:40:00,154.86,154.95,154.76,154.87,8108.0,149.0568,149.1434,148.9606,149.0664,8108.0
2020-11-17 12:45:00,154.87,154.88,154.78,154.81,29178.0,149.0664,149.0761,148.9798,149.0087,29178.0
2020-11-17 12:50:00,154.83,154.9,154.81,154.88,8017.0,149.0279,149.0953,149.0087,149.0761,8017.0
2020-11-17 12:55:00,154.89,154.99,154.82,154.96,24077.0,149.0857,149.1819,149.0183,149.1531,24077.0
2020-11-17 13:00:00,154.95,155.0,154.91,154.94,10051.0,149.1434,149.1916,149.1049,149.1338,10051.0
2020-11-17 13:05:00,154.94,154.98,154.92,154.94,5812.0,149.1338,149.1723,149.1146,149.1338,5812.0
2020-11-17 13:10:00,154.94,155.01,154.91,154.95,88351.0,149.1338,149.2012,149.1049,149.1434,88351.0
2020-11-17 13:15:00,154.96,155.07,154.92,155.01,31610.0,149.1531,149.2589,149.1146,149.2012,31610.0
2020-11-17 13:20:00,155.0,155.0,154.89,154.9,7980.0,149.1916,149.1916,149.0857,149.0953,7980.0
2020-11-17 13:25:00,154.9,155.04,154.9,155.04,20192.0,149.0953,149.2301,149.0953,149.2301,20192.0
2020-11-17 13:30:00,155.04,155.06,154.94,154.94,11225.0,149.2301,149.2493,149.1338,149.1338,11225.0
2020-11-17 13:35:00,154.95,155.02,154.89,155.02,7780.0,149.1434,149.2108,149.0857,149.2108,7780.0
2020-11-17 13:40:00,155.01,155.03,154.88,154.93,12902.0,149.2012,149.2204,149.0761,149.1242,12902.0
2020-11-17 13:45:00,154.91,154.95,154.89,154.91,8527.0,149.1049,149.1434,149.0857,149.1049,8527.0
2020-11-17 13:50:00,154.9,154.91,154.74,154.78,16312.0,149.0953,149.1049,148.9413,148.9798,16312.0
2020-11-17 13:55:00,154.78,154.87,154.78,154.84,14021.0,148.9798,149.0664,148.9798,149.0376,14021.0
2020-11-17 14:00:00,154.84,155.03,154.83,154.98,24476.0,149.0376,149.2204,149.0279,149.1723,24476.0
2020-11-17 14:05:00,154.99,155.13,154.98,155.12,16134.0,149.1819,149.3167,149.1723,149.3071,16134.0
2020-11-17 14:10:00,155.15,155.34,155.11,155.32,17955.0,149.3359,149.5188,149.2974,149.4996,17955.0
2020-11-17 14:15:00,155.32,155.4,155.3,155.37,11386.0,149.4996,149.5766,149.4803,149.5477,11386.0
2020-11-17 14:20:00,155.36,155.42,155.33,155.37,8895.0,149.5381,149.5958,149.5092,149.5477,8895.0
2020-11-17 14:25:00,155.37,155.43,155.32,155.36,15431.0,149.5477,149.6055,149.4996,149.5381,15431.0
2020-11-17 14:30:00,155.37,155.44,155.34,155.37,18701.0,149.5477,149.6151,149.5188,149.5477,18701.0
2020-11-17 14:35:00,155.37,155.51,155.37,155.47,14077.0,149.5477,149.6825,149.5477,149.644,14077.0
2020-11-17 14:40:00,155.47,155.49,155.37,155.45,8830.0,149.644,149.6632,149.5477,149.6247,8830.0
2020-11-17 14:45:00,155.46,155.49,155.33,155.37,14187.0,149.6343,149.6632,149.5092,149.5477,14187.0
2020-11-17 14:50:00,155.34,155.37,155.23,155.28,19753.0,149.5188,149.5477,149.4129,149.4611,19753.0
2020-11-17 14:55:00,155.3,155.37,155.26,155.26,17211.0,149.4803,149.5477,149.4418,149.4418,17211.0
2020-11-17 15:00:00,155.25,155.26,155.02,155.05,21060.0,149.4322,149.4418,149.2108,149.2397,21060.0
2020-11-17 15:05:00,155.04,155.13,154.87,154.87,22229.0,149.2301,149.3167,149.0664,149.0664,22229.0
2020-11-17 15:10:00,154.89,154.9,154.77,154.8,26291.0,149.0857,149.0953,148.9702,148.9991,26291.0
2020-11-17 15:15:00,154.79,154.87,154.73,154.82,16677.0,148.9894,149.0664,148.9317,149.0183,16677.0
2020-11-17 15:20:00,154.82,154.86,154.45,154.56,47342.0,149.0183,149.0568,148.6622,148.7681,47342.0
2020-11-17 15:25:00,154.56,154.72,154.52,154.7,22341.0,148.7681,148.9221,148.7296,148.9028,22341.0
2020-11-17 15:30:00,154.68,154.75,154.6,154.63,32812.0,148.8836,148.9509,148.8066,148.8354,32812.0
2020-11-17 15:35:00,154.63,154.78,154.59,154.75,23401.0,148.8354,148.9798,148.7969,148.9509,23401.0
2020-11-17 15:40:00,154.75,154.76,154.53,154.76,35714.0,148.9509,148.9606,148.7392,148.9606,35714.0
2020-11-17 15:45:00,154.75,154.8,154.68,154.77,30411.0,148.9509,148.9991,148.8836,148.9702,30411.0
2020-11-17 15:50:00,154.75,154.95,154.53,154.87,91200.0,148.9509,149.1434,148.7392,149.0664,91200.0
2020-11-17 15:55:00,154.87,154.9,154.77,154.77,105002.0,149.0664,149.0953,148.9702,148.9702,105002.0
2020-11-18 09:30:00,154.72,154.93,154.31,154.88,92685.0,148.9221,149.1242,148.5274,149.0761,92685.0
2020-11-18 09:35:00,154.9,155.38,154.88,155.34,76774.0,149.0953,149.5573,149.0761,149.5188,76774.0
2020-11-18 09:40:00,155.35,155.54,155.25,155.26,30878.0,149.5284,149.7113,149.4322,149.4418,30878.0
2020-11-18 09:45:00,155.26,155.28,155.09,155.19,39404.0,149.4418,149.4611,149.2782,149.3744,39404.0
2020-11-18 09:50:00,155.2,155.25,154.95,154.98,49793.0,149.3841,149.4322,149.1434,149.1723,49793.0
2020-11-18 09:55:00,154.98,155.21,154.93,155.21,45529.0,149.1723,149.3937,149.1242,149.3937,45529.0
2020-11-18 10:00:00,155.2,155.25,155.07,155.24,45619.0,149.3841,149.4322,149.2589,149.4226,45619.0
2020-11-18 10:05:00,155.25,155.3,155.06,155.16,22453.0,149.4322,149.4803,149.2493,149.3456,22453.0
2020-11-18 10:10:00,155.24,155.57,155.19,155.55,43778.0,149.4226,149.7402,149.3744,149.721,43778.0
2020-11-18 10:15:00,155.55,155.63,155.48,155.54,27865.0,149.721,149.798,149.6536,149.7113,27865.0
2020-11-18 10:20:00,155.53,155.7,155.48,155.69,32439.0,149.7017,149.8653,149.6536,149.8557,32439.0
2020-11-18 10:25:00,155.7,155.7,155.58,155.6,27847.0,149.8653,149.8653,149.7498,149.7691,27847.0
2020-11-18 10:30:00,155.61,155.62,155.51,155.57,14473.0,149.7787,149.7883,149.6825,149.7402,14473.0
2020-11-18 10:35:00,155.58,155.7,155.57,155.67,22450.0,149.7498,149.8653,149.7402,149.8365,22450.0
2020-11-18 10:40:00,155.66,155.81,155.65,155.81,18041.0,149.8268,149.9712,149.8172,149.9712,18041.0
2020-11-18 10:45:00,155.81,155.9,155.78,155.89,18614.0,149.9712,150.0578,149.9423,150.0482,18614.0
2020-11-18 10:50:00,155.9,155.9,155.78,155.84,18754.0,150.0578,150.0578,149.9423,150.0001,18754.0
2020-11-18 10:55:00,155.82,155.82,155.69,155.69,14411.0,149.9808,149.9808,149.8557,149.8557,14411.0
2020-11-18 11:00:00,155.74,155.85,155.7,155.82,17753.0,149.9038,150.0097,149.8653,149.9808,17753.0
2020-11-18 11:05:00,155.83,155.9,155.81,155.9,38852.0,149.9905,150.0578,149.9712,150.0578,38852.0
2020-11-18 11:10:00,155.91,155.96,155.84,155.91,8348.0,150.0675,150.1156,150.0001,150.0675,8348.0
2020-11-18 11:15:00,155.91,155.92,155.59,155.65,21127.0,150.0675,150.0771,149.7595,149.8172,21127.0
2020-11-18 11:20:00,155.6,155.67,155.55,155.57,29892.0,149.7691,149.8365,149.721,149.7402,29892.0
2020-11-18 11:25:00,155.58,155.64,155.53,155.62,9099.0,149.7498,149.8076,149.7017,149.7883,9099.0
2020-11-18 11:30:00,155.61,155.63,155.53,155.56,12041.0,149.7787,149.798,149.7017,149.7306,12041.0
2020-11-18 11:35:00,155.59,155.63,155.43,155.48,19761.0,149.7595,149.798,149.6055,149.6536,19761.0
2020-11-18 11:40:00,155.47,155.51,155.42,155.48,10106.0,149.644,149.6825,149.5958,149.6536,10106.0
2020-11-18 11:45:00,155.49,155.52,155.35,155.35,23721.0,149.6632,149.6921,149.5284,149.5284,23721.0
2020-11-18 11:50:00,155.34,155.47,155.34,155.43,16868.0,149.5188,149.644,149.5188,149.6055,16868.0
2020-11-18 11:55:00,155.43,155.49,155.43,155.46,15403.0,149.6055,149.6632,149.6055,149.6343,15403.0
2020-11-18 12:00:00,155.47,155.67,155.47,155.66,19895.0,149.644,149.8365,149.644,149.8268,19895.0
2020-11-18 12:05:00,155.65,155.73,155.64,155.69,11880.0,149.8172,149.8942,149.8076,149.8557,11880.0
2020-11-18 12:10:00,155.66,155.76,155.64,155.76,11175.0,149.8268,149.9231,149.8076,149.9231,11175.0
2020-11-18 12:15:00,155.76,155.77,155.66,155.7,19056.0,149.9231,149.9327,149.8268,149.8653,19056.0
2020-11-18 12:20:00,155.7,155.8,155.7,155.8,13962.0,149.8653,149.9616,149.8653,149.9616,13962.0
2020-11-18 12:25:00,155.82,155.82,155.63,155.67,19667.0,149.9808,149.9808,149.798,149.8365,19667.0
2020-11-18 12:30:00,155.67,155.74,155.66,155.68,11898.0,149.8365,149.9038,149.8268,149.8461,11898.0
2020-11-18 12:35:00,155.68,155.73,155.63,155.72,13116.0,149.8461,149.8942,149.798,149.8846,13116.0
2020-11-18 12:40:00,155.73,155.8,155.72,155.78,15943.0,149.8942,149.9616,149.8846,149.9423,15943.0
2020-11-18 12:45:00,155.78,155.81,155.7,155.8,13962.0,149.9423,149.9712,149.8653,149.9616,13962.0
2020-11-18 12:50:00,155.8,155.85,155.75,155.77,13509.0,149.9616,150.0097,149.9135,149.9327,13509.0
2020-11-18 12:55:00,155.76,155.77,155.64,155.69,11300.0,149.9231,149.9327,149.8076,149.8557,11300.0
2020-11-18 13:00:00,155.67,155.76,155.64,155.75,24548.0,149.8365,149.9231,149.8076,149.9135,24548.0
2020-11-18 13:05:00,155.75,155.87,155.75,155.81,12901.0,149.9135,150.029,149.9135,149.9712,12901.0
2020-11-18 13:10:00,155.81,155.81,155.71,155.75,16379.0,149.9712,149.9712,149.875,149.9135,16379.0
2020-11-18 13:15:00,155.73,155.74,155.62,155.63,12907.0,149.8942,149.9038,149.7883,149.798,12907.0
2020-11-18 13:20:00,155.63,155.64,155.48,155.55,8355.0,149.798,149.8076,149.6536,149.721,8355.0
2020-11-18 13:25:00,155.54,155.54,155.29,155.29,31036.0,149.7113,149.7113,149.4707,149.4707,31036.0
2020-11-18 13:30:00,155.29,155.34,155.25,155.34,12825.0,149.4707,149.5188,149.4322,149.5188,12825.0
2020-11-18 13:35:00,155.35,155.55,155.35,155.53,18945.0,149.5284,149.721,149.5284,149.7017,18945.0
2020-11-18 13:40:00,155.52,155.52,155.37,155.39,14758.0,149.6921,149.6921,149.5477,149.5669,14758.0
2020-11-18 13:45:00,155.4,155.45,155.18,155.21,22881.0,149.5766,149.6247,149.3648,149.3937,22881.0
2020-11-18 13:50:00,155.19,155.23,155.09,155.14,20931.0,149.3744,149.4129,149.2782,149.3263,20931.0
2020-11-18 13:55:00,155.14,155.27,155.0,155.24,17398.0,149.3263,149.4514,149.1916,149.4226,17398.0
2020-11-18 14:00:00,155.25,155.42,155.19,155.36,17642.0,149.4322,149.5958,149.3744,149.5381,17642.0
2020-11-18 14:05:00,155.36,155.44,155.34,155.37,11866.0,149.5381,149.6151,149.5188,149.5477,11866.0
2020-11-18 14:10:00,155.36,155.39,155.15,155.17,19912.0,149.5381,149.5669,149.3359,149.3552,19912.0
2020-11-18 14:15:00,155.17,155.18,154.98,154.98,25241.0,149.3552,149.3648,149.1723,149.1723,25241.0
2020-11-18 14:20:00,155.0,155.02,154.78,154.79,17870.0,149.1916,149.2108,148.9798,148.9894,17870.0
2020-11-18 14:25:00,154.8,154.83,154.69,154.8,10878.0,148.9991,149.0279,148.8932,148.9991,10878.0
2020-11-18 14:30:00,154.85,155.01,154.75,154.98,20240.0,149.0472,149.2012,148.9509,149.1723,20240.0
2020-11-18 14:35:00,154.97,155.05,154.9,155.03,20182.0,149.1627,149.2397,149.0953,149.2204,20182.0
2020-11-18 14:40:00,155.03,155.14,154.99,155.12,26471.0,149.2204,149.3263,149.1819,149.3071,26471.0
2020-11-18 14:45:00,155.11,155.16,155.01,155.01,22876.0,149.2974,149.3456,149.2012,149.2012,22876.0
2020-11-18 14:50:00,155.02,155.18,155.02,155.15,18395.0,149.2108,149.3648,149.2108,149.3359,18395.0
2020-11-18 14:55:00,155.15,155.2,154.96,154.98,30606.0,149.3359,149.3841,149.1531,149.1723,30606.0
2020-11-18 15:00:00,155.0,155.0,154.73,154.77,18056.0,149.1916,149.1916,148.9317,148.9702,18056.0
2020-11-18 15:05:00,154.76,155.06,154.74,155.06,39200.0,148.9606,149.2493,148.9413,149.2493,39200.0
2020-11-18 15:10:00,155.05,155.21,155.03,155.18,70044.0,149.2397,149.3937,149.2204,149.3648,70044.0
2020-11-18 15:15:00,155.18,155.23,155.02,155.02,13252.0,149.3648,149.4129,149.2108,149.2108,13252.0
2020-11-18 15:20:00,155.0,155.08,154.96,155.03,16236.0,149.1916,149.2686,149.1531,149.2204,16236.0
2020-11-18 15:25:00,155.02,155.05,154.79,154.8,46361.0,149.2108,149.2397,148.9894,148.9991,46361.0
2020-11-18 15:30:00,154.78,154.82,154.58,154.76,47532.0,148.9798,149.0183,148.7873,148.9606,47532.0
2020-11-18 15:35:00,154.73,154.76,154.38,154.42,78457.0,148.9317,148.9606,148.5948,148.6333,78457.0
2020-11-18 15:40:00,154.42,154.46,154.23,154.32,72623.0,148.6333,148.6718,148.4504,148.537,72623.0
2020-11-18 15:45:00,154.31,154.47,154.19,154.25,76876.0,148.5274,148.6814,148.4119,148.4697,76876.0
2020-11-18 15:50:00,154.29,154.38,153.89,153.89,64679.0,148.5082,148.5948,148.1232,148.1232,64679.0
2020-11-18 15:55:00,153.9,154.03,153.7,153.76,94471.0,148.1328,148.2579,147.9403,147.998,94471.0
2020-11-19 09:30:00,153.69,153.74,153.38,153.5,105540.0,147.9307,147.9788,147.6323,147.7478,105540.0
2020-11-19 09:35:00,153.48,153.91,153.39,153.72,42096.0,147.7285,148.1424,147.6419,147.9595,42096.0
2020-11-19 09:40:00,153.62,153.77,153.5,153.77,20193.0,147.8633,148.0077,147.7478,148.0077,20193.0
2020-11-19 09:45:00,153.75,153.96,153.65,153.96,22773.0,147.9884,148.1905,147.8922,148.1905,22773.0
2020-11-19 09:50:00,153.98,154.32,153.9,154.32,16400.0,148.2098,148.537,148.1328,148.537,16400.0
2020-11-19 09:55:00,154.27,154.3,154.13,154.16,15395.0,148.4889,148.5178,148.3542,148.383,15395.0
2020-11-19 10:00:00,154.19,154.29,154.05,154.07,34033.0,148.4119,148.5082,148.2772,148.2964,34033.0
2020-11-19 10:05:00,154.09,154.22,153.94,154.19,54356.0,148.3157,148.4408,148.1713,148.4119,54356.0
2020-11-19 10:10:00,154.18,154.27,153.95,153.98,28955.0,148.4023,148.4889,148.1809,148.2098,28955.0
2020-11-19 10:15:00,153.99,154.13,153.96,154.07,19939.0,148.2194,148.3542,148.1905,148.2964,19939.0
2020-11-19 10:20:00,154.01,154.07,153.86,153.86,17301.0,148.2387,148.2964,148.0943,148.0943,17301.0
2020-11-19 10:25:00,153.85,154.02,153.76,153.95,42285.0,148.0847,148.2483,147.998,148.1809,42285.0
2020-11-19 10:30:00,153.94,154.01,153.87,153.92,32611.0,148.1713,148.2387,148.1039,148.152,32611.0
2020-11-19 10:35:00,153.93,154.04,153.87,154.02,27957.0,148.1617,148.2675,148.1039,148.2483,27957.0
2020-11-19 10:40:00,154.05,154.34,154.05,154.27,27247.0,148.2772,148.5563,148.2772,148.4889,27247.0
2020-11-19 10:45:00,154.29,154.45,154.29,154.37,23144.0,148.5082,148.6622,148.5082,148.5852,23144.0
2020-11-19 10:50:00,154.38,154.41,154.07,154.07,26853.0,148.5948,148.6237,148.2964,148.2964,26853.0
2020-11-19 10:55:00,154.08,154.17,153.91,153.97,13912.0,148.306,148.3927,148.1424,148.2002,13912.0
2020-11-19 11:00:00,153.96,153.98,153.77,153.79,13348.0,148.1905,148.2098,148.0077,148.0269,13348.0
2020-11-19 11:05:00,153.86,153.86,153.71,153.83,11928.0,148.0943,148.0943,147.9499,148.0654,11928.0
2020-11-19 11:10:00,153.81,153.81,153.72,153.75,8228.0,148.0462,148.0462,147.9595,147.9884,8228.0
2020-11-19 11:15:00,153.76,153.86,153.66,153.83,12093.0,147.998,148.0943,147.9018,148.0654,12093.0
2020-11-19 11:20:00,153.85,154.04,153.84,154.01,10370.0,148.0847,148.2675,148.075,148.2387,10370.0
2020-11-19 11:25:00,154.02,154.02,153.91,153.93,10399.0,148.2483,148.2483,148.1424,148.1617,10399.0
2020-11-19 11:30:00,153.93,154.07,153.81,153.84,10688.0,148.1617,148.2964,148.0462,148.075,10688.0
2020-11-19 11:35:00,153.81,153.85,153.64,153.76,23883.0,148.0462,148.0847,147.8825,147.998,23883.0
2020-11-19 11:40:00,153.77,153.87,153.75,153.84,9376.0,148.0077,148.1039,147.9884,148.075,9376.0
2020-11-19 11:45:00,153.82,153.93,153.72,153.79,13842.0,148.0558,148.1617,147.9595,148.0269,13842.0
2020-11-19 11:50:00,153.78,153.86,153.69,153.85,8685.0,148.0173,148.0943,147.9307,148.0847,8685.0
2020-11-19 11:55:00,153.82,153.94,153.79,153.94,8484.0,148.0558,148.1713,148.0269,148.1713,8484.0
2020-11-19 12:00:00,153.95,154.0,153.87,153.92,9190.0,148.1809,148.229,148.1039,148.152,9190.0
2020-11-19 12:05:00,153.92,154.0,153.85,153.97,20716.0,148.152,148.229,148.0847,148.2002,20716.0
2020-11-19 12:10:00,153.97,154.11,153.91,154.07,7204.0,148.2002,148.3349,148.1424,148.2964,7204.0
2020-11-19 12:15:00,154.03,154.03,153.77,153.82,8019.0,148.2579,148.2579,148.0077,148.0558,8019.0
2020-11-19 12:20:00,153.83,153.93,153.75,153.8,10373.0,148.0654,148.1617,147.9884,148.0365,10373.0
2020-11-19 12:25:00,153.8,153.89,153.72,153.89,8726.0,148.0365,148.1232,147.9595,148.1232,8726.0
2020-11-19 12:30:00,153.89,153.89,153.74,153.78,7903.0,148.1232,148.1232,147.9788,148.0173,7903.0
2020-11-19 12:35:00,153.78,153.91,153.73,153.91,16319.0,148.0173,148.1424,147.9692,148.1424,16319.0
2020-11-19 12:40:00,153.9,153.9,153.53,153.59,32769.0,148.1328,148.1328,147.7767,147.8344,32769.0
2020-11-19 12:45:00,153.58,153.64,153.45,153.5,43760.0,147.8248,147.8825,147.6996,147.7478,43760.0
2020-11-19 12:50:00,153.47,153.53,153.44,153.46,14295.0,147.7189,147.7767,147.69,147.7093,14295.0
2020-11-19 12:55:00,153.45,153.6,153.45,153.58,8341.0,147.6996,147.844,147.6996,147.8248,8341.0
2020-11-19 13:00:00,153.57,153.76,153.55,153.7,14289.0,147.8152,147.998,147.7959,147.9403,14289.0
2020-11-19 13:05:00,153.7,153.72,153.49,153.57,14795.0,147.9403,147.9595,147.7381,147.8152,14795.0
2020-11-19 13:10:00,153.57,153.68,153.56,153.68,9371.0,147.8152,147.921,147.8055,147.921,9371.0
2020-11-19 13:15:00,153.71,153.76,153.6,153.71,12635.0,147.9499,147.998,147.844,147.9499,12635.0
2020-11-19 13:20:00,153.7,153.83,153.7,153.81,26584.0,147.9403,148.0654,147.9403,148.0462,26584.0
2020-11-19 13:25:00,153.84,154.07,153.83,153.91,25587.0,148.075,148.2964,148.0654,148.1424,25587.0
2020-11-19 13:30:00,153.91,153.99,153.87,153.93,10111.0,148.1424,148.2194,148.1039,148.1617,10111.0
2020-11-19 13:35:00,153.92,153.96,153.86,153.92,8818.0,148.152,148.1905,148.0943,148.152,8818.0
2020-11-19 13:40:00,153.92,153.92,153.83,153.84,12251.0,148.152,148.152,148.0654,148.075,12251.0
2020-11-19 13:45:00,153.85,154.02,153.84,154.02,20272.0,148.0847,148.2483,148.075,148.2483,20272.0
2020-11-19 13:50:00,154.02,154.15,154.02,154.12,9531.0,148.2483,148.3734,148.2483,148.3445,9531.0
2020-11-19 13:55:00,154.13,154.18,154.08,154.11,13603.0,148.3542,148.4023,148.306,148.3349,13603.0
2020-11-19 14:00:00,154.12,154.23,154.09,154.16,22893.0,148.3445,148.4504,148.3157,148.383,22893.0
2020-11-19 14:05:00,154.15,154.21,154.12,154.21,14562.0,148.3734,148.4312,148.3445,148.4312,14562.0
2020-11-19 14:10:00,154.21,154.24,154.19,154.23,10684.0,148.4312,148.46,148.4119,148.4504,10684.0
2020-11-19 14:15:00,154.25,154.28,154.15,154.24,14178.0,148.4697,148.4985,148.3734,148.46,14178.0
2020-11-19 14:20:00,154.26,154.28,154.23,154.24,17907.0,148.4793,148.4985,148.4504,148.46,17907.0
2020-11-19 14:25:00,154.26,154.28,154.24,154.25,8108.0,148.4793,148.4985,148.46,148.4697,8108.0
2020-11-19 14:30:00,154.24,154.34,154.24,154.3,10272.0,148.46,148.5563,148.46,148.5178,10272.0
2020-11-19 14:35:00,154.3,154.48,154.3,154.48,11387.0,148.5178,148.6911,148.5178,148.6911,11387.0
2020-11-19 14:40:00,154.49,154.65,154.45,154.57,20637.0,148.7007,148.8547,148.6622,148.7777,20637.0
2020-11-19 14:45:00,154.56,154.6,154.53,154.55,12587.0,148.7681,148.8066,148.7392,148.7584,12587.0
2020-11-19 14:50:00,154.55,154.55,154.4,154.41,9459.0,148.7584,148.7584,148.614,148.6237,9459.0
2020-11-19 14:55:00,154.39,154.46,154.33,154.41,10706.0,148.6044,148.6718,148.5467,148.6237,10706.0
2020-11-19 15:00:00,154.42,154.44,154.34,154.34,22941.0,148.6333,148.6525,148.5563,148.5563,22941.0
2020-11-19 15:05:00,154.34,154.34,154.24,154.33,14369.0,148.5563,148.5563,148.46,148.5467,14369.0
2020-11-19 15:10:00,154.33,154.6,154.32,154.59,16643.0,148.5467,148.8066,148.537,148.7969,16643.0
2020-11-19 15:15:00,154.58,154.61,154.41,154.41,35572.0,148.7873,148.8162,148.6237,148.6237,35572.0
2020-11-19 15:20:00,154.44,154.47,154.36,154.37,16523.0,148.6525,148.6814,148.5755,148.5852,16523.0
2020-11-19 15:25:00,154.37,154.37,154.22,154.35,11862.0,148.5852,148.5852,148.4408,148.5659,11862.0
2020-11-19 15:30:00,154.35,154.52,154.27,154.51,28155.0,148.5659,148.7296,148.4889,148.7199,28155.0
2020-11-19 15:35:00,154.5,154.63,154.38,154.46,47468.0,148.7103,148.8354,148.5948,148.6718,47468.0
2020-11-19 15:40:00,154.46,154.58,154.43,154.5,20116.0,148.6718,148.7873,148.6429,148.7103,20116.0
2020-11-19 15:45:00,154.49,154.61,154.38,154.39,34901.0,148.7007,148.8162,148.5948,148.6044,34901.0
2020-11-19 15:50:00,154.38,154.58,154.34,154.46,79876.0,148.5948,148.7873,148.5563,148.6718,79876.0
2020-11-19 15:55:00,154.46,154.57,154.29,154.44,96955.0,148.6718,148.7777,148.5082,148.6525,96955.0
2020-11-20 09:30:00,154.69,154.76,154.36,154.63,48695.0,148.8932,148.9606,148.5755,148.8354,48695.0
2020-11-20 09:35:00,154.57,154.67,154.31,154.6,24975.0,148.7777,148.8739,148.5274,148.8066,24975.0
2020-11-20 09:40:00,154.6,154.72,154.57,154.66,40548.0,148.8066,148.9221,148.7777,148.8643,40548.0
2020-11-20 09:45:00,154.65,154.7,154.49,154.53,21157.0,148.8547,148.9028,148.7007,148.7392,21157.0
2020-11-20 09:50:00,154.54,154.54,154.2,154.29,56974.0,148.7488,148.7488,148.4215,148.5082,56974.0
2020-11-20 09:55:00,154.29,154.29,154.05,154.26,19724.0,148.5082,148.5082,148.2772,148.4793,19724.0
2020-11-20 10:00:00,154.26,154.35,154.22,154.24,22891.0,148.4793,148.5659,148.4408,148.46,22891.0
2020-11-20 10:05:00,154.27,154.42,154.2,154.36,18326.0,148.4889,148.6333,148.4215,148.5755,18326.0
2020-11-20 10:10:00,154.37,154.42,154.09,154.16,29166.0,148.5852,148.6333,148.3157,148.383,29166.0
2020-11-20 10:15:00,154.11,154.14,154.03,154.09,19579.0,148.3349,148.3638,148.2579,148.3157,19579.0
2020-11-20 10:20:00,154.09,154.36,154.08,154.35,19038.0,148.3157,148.5755,148.306,148.5659,19038.0
2020-11-20 10:25:00,154.34,154.37,154.29,154.32,12519.0,148.5563,148.5852,148.5082,148.537,12519.0
2020-11-20 10:30:00,154.35,154.38,154.16,154.27,26242.0,148.5659,148.5948,148.383,148.4889,26242.0
2020-11-20 10:35:00,154.27,154.49,154.27,154.49,8609.0,148.4889,148.7007,148.4889,148.7007,8609.0
2020-11-20 10:40:00,154.49,154.5,154.33,154.37,6000.0,148.7007,148.7103,148.5467,148.5852,6000.0
2020-11-20 10:45:00,154.37,154.37,154.24,154.29,11429.0,148.5852,148.5852,148.46,148.5082,11429.0
2020-11-20 10:50:00,154.3,154.37,154.26,154.28,25927.0,148.5178,148.5852,148.4793,148.4985,25927.0
2020-11-20 10:55:00,154.29,154.31,154.19,154.3,7442.0,148.5082,148.5274,148.4119,148.5178,7442.0
2020-11-20 11:00:00,154.3,154.36,154.28,154.3,12896.0,148.5178,148.5755,148.4985,148.5178,12896.0
2020-11-20 11:05:00,154.28,154.43,154.26,154.4,10598.0,148.4985,148.6429,148.4793,148.614,10598.0
2020-11-20 11:10:00,154.4,154.41,154.28,154.28,9704.0,148.614,148.6237,148.4985,148.4985,9704.0
2020-11-20 11:15:00,154.29,154.37,154.27,154.28,11416.0,148.5082,148.5852,148.4889,148.4985,11416.0
2020-11-20 11:20:00,154.29,154.35,154.23,154.35,8086.0,148.5082,148.5659,148.4504,148.5659,8086.0
2020-11-20 11:25:00,154.36,154.39,154.3,154.31,7335.0,148.5755,148.6044,148.5178,148.5274,7335.0
2020-11-20 11:30:00,154.31,154.37,154.25,154.37,15450.0,148.5274,148.5852,148.4697,148.5852,15450.0
2020-11-20 11:35:00,154.39,154.43,154.33,154.4,11111.0,148.6044,148.6429,148.5467,148.614,11111.0
2020-11-20 11:40:00,154.4,154.4,154.29,154.31,10425.0,148.614,148.614,148.5082,148.5274,10425.0
2020-11-20 11:45:00,154.31,154.35,154.07,154.07,35067.0,148.5274,148.5659,148.2964,148.2964,35067.0
2020-11-20 11:50:00,154.08,154.23,154.06,154.22,24199.0,148.306,148.4504,148.2868,148.4408,24199.0
2020-11-20 11:55:00,154.21,154.29,154.21,154.29,5033.0,148.4312,148.5082,148.4312,148.5082,5033.0
2020-11-20 12:00:00,154.28,154.31,154.22,154.24,7830.0,148.4985,148.5274,148.4408,148.46,7830.0
2020-11-20 12:05:00,154.26,154.3,154.25,154.27,2430.0,148.4793,148.5178,148.4697,148.4889,2430.0
2020-11-20 12:10:00,154.27,154.3,154.23,154.25,7593.0,148.4889,148.5178,148.4504,148.4697,7593.0
2020-11-20 12:15:00,154.25,154.27,154.16,154.27,9903.0,148.4697,148.4889,148.383,148.4889,9903.0
2020-11-20 12:20:00,154.28,154.3,154.24,154.25,7029.0,148.4985,148.5178,148.46,148.4697,7029.0
2020-11-20 12:25:00,154.27,154.33,154.27,154.31,7248.0,148.4889,148.5467,148.4889,148.5274,7248.0
2020-11-20 12:30:00,154.3,154.32,154.25,154.3,8428.0,148.5178,148.537,148.4697,148.5178,8428.0
2020-11-20 12:35:00,154.29,154.31,154.26,154.28,10961.0,148.5082,148.5274,148.4793,148.4985,10961.0
2020-11-20 12:40:00,154.29,154.38,154.23,154.38,10183.0,148.5082,148.5948,148.4504,148.5948,10183.0
2020-11-20 12:45:00,154.39,154.42,154.28,154.3,7586.0,148.6044,148.6333,148.4985,148.5178,7586.0
2020-11-20 12:50:00,154.3,154.3,154.26,154.28,4849.0,148.5178,148.5178,148.4793,148.4985,4849.0
2020-11-20 12:55:00,154.25,154.34,154.23,154.33,6495.0,148.4697,148.5563,148.4504,148.5467,6495.0
2020-11-20 13:00:00,154.33,154.38,154.26,154.27,12382.0,148.5467,148.5948,148.4793,148.4889,12382.0
2020-11-20 13:05:00,154.25,154.27,154.14,154.2,12178.0,148.4697,148.4889,148.3638,148.4215,12178.0
2020-11-20 13:10:00,154.18,154.23,154.11,154.23,4090.0,148.4023,148.4504,148.3349,148.4504,4090.0
2020-11-20 13:15:00,154.23,154.26,154.2,154.2,5144.0,148.4504,148.4793,148.4215,148.4215,5144.0
2020-11-20 13:20:00,154.2,154.33,154.19,154.31,5332.0,148.4215,148.5467,148.4119,148.5274,5332.0
2020-11-20 13:25:00,154.31,154.41,154.3,154.41,3877.0,148.5274,148.6237,148.5178,148.6237,3877.0
2020-11-20 13:30:00,154.4,154.4,154.31,154.32,12111.0,148.614,148.614,148.5274,148.537,12111.0
2020-11-20 13:35:00,154.31,154.45,154.31,154.42,7094.0,148.5274,148.6622,148.5274,148.6333,7094.0
2020-11-20 13:40:00,154.42,154.44,154.4,154.42,7470.0,148.6333,148.6525,148.614,148.6333,7470.0
2020-11-20 13:45:00,154.41,154.47,154.38,154.47,12971.0,148.6237,148.6814,148.5948,148.6814,12971.0
2020-11-20 13:50:00,154.47,154.48,154.38,154.4,7933.0,148.6814,148.6911,148.5948,148.614,7933.0
2020-11-20 13:55:00,154.41,154.41,154.32,154.34,5912.0,148.6237,148.6237,148.537,148.5563,5912.0
2020-11-20 14:00:00,154.37,154.37,154.26,154.26,8448.0,148.5852,148.5852,148.4793,148.4793,8448.0
2020-11-20 14:05:00,154.28,154.3,154.23,154.3,5665.0,148.4985,148.5178,148.4504,148.5178,5665.0
2020-11-20 14:10:00,154.27,154.32,154.26,154.27,5019.0,148.4889,148.537,148.4793,148.4889,5019.0
2020-11-20 14:15:00,154.27,154.29,154.22,154.24,12443.0,148.4889,148.5082,148.4408,148.46,12443.0
2020-11-20 14:20:00,154.24,154.34,154.2,154.31,11568.0,148.46,148.5563,148.4215,148.5274,11568.0
2020-11-20 14:25:00,154.31,154.32,154.26,154.29,8760.0,148.5274,148.537,148.4793,148.5082,8760.0
2020-11-20 14:30:00,154.28,154.37,154.27,154.37,5610.0,148.4985,148.5852,148.4889,148.5852,5610.0
2020-11-20 14:35:00,154.37,154.44,154.29,154.3,17152.0,148.5852,148.6525,148.5082,148.5178,17152.0
2020-11-20 14:40:00,154.3,154.3,154.18,154.22,23121.0,148.5178,148.5178,148.4023,148.4408,23121.0
2020-11-20 14:45:00,154.22,154.28,154.15,154.27,13983.0,148.4408,148.4985,148.3734,148.4889,13983.0
2020-11-20 14:50:00,154.28,154.3,154.23,154.27,9460.0,148.4985,148.5178,148.4504,148.4889,9460.0
2020-11-20 14:55:00,154.26,154.31,154.18,154.24,12007.0,148.4793,148.5274,148.4023,148.46,12007.0
2020-11-20 15:00:00,154.24,154.3,154.23,154.25,18528.0,148.46,148.5178,148.4504,148.4697,18528.0
2020-11-20 15:05:00,154.24,154.32,154.07,154.08,44885.0,148.46,148.537,148.2964,148.306,44885.0
2020-11-20 15:10:00,154.08,154.17,153.92,153.98,35834.0,148.306,148.3927,148.152,148.2098,35834.0
2020-11-20 15:15:00,153.97,153.97,153.7,153.8,27394.0,148.2002,148.2002,147.9403,148.0365,27394.0
2020-11-20 15:20:00,153.78,153.95,153.78,153.91,12048.0,148.0173,148.1809,148.0173,148.1424,12048.0
2020-11-20 15:25:00,153.89,154.0,153.89,153.95,9649.0,148.1232,148.229,148.1232,148.1809,9649.0
2020-11-20 15:30:00,153.94,153.96,153.83,153.9,30947.0,148.1713,148.1905,148.0654,148.1328,30947.0
2020-11-20 15:35:00,153.9,154.14,153.89,154.13,28433.0,148.1328,148.3638,148.1232,148.3542,28433.0
2020-11-20 15:40:00,154.12,154.15,154.08,154.12,41893.0,148.3445,148.3734,148.306,148.3445,41893.0
2020-11-20 15:45:00,154.12,154.29,154.12,154.12,122593.0,148.3445,148.5082,148.3445,148.3445,122593.0
2020-11-20 15:50:00,154.11,154.12,153.82,153.84,152961.0,148.3349,148.3445,148.0558,148.075,152961.0
2020-11-20 15:55:00,153.85,153.89,153.64,153.7,189716.0,148.0847,148.1232,147.8825,147.9403,189716.0
2020-11-23 09:30:00,154.54,155.1,154.54,154.87,70862.0,148.7488,149.2878,148.7488,149.0664,70862.0
2020-11-23 09:35:00,154.88,155.13,154.81,154.99,33095.0,149.0761,149.3167,149.0087,149.1819,33095.0
2020-11-23 09:40:00,154.99,155.19,154.99,155.15,32310.0,149.1819,149.3744,149.1819,149.3359,32310.0
2020-11-23 09:45:00,155.19,155.53,155.19,155.23,69411.0,149.3744,149.7017,149.3744,149.4129,69411.0
2020-11-23 09:50:00,155.24,155.36,155.21,155.23,23872.0,149.4226,149.5381,149.3937,149.4129,23872.0
2020-11-23 09:55:00,155.24,155.32,155.01,155.01,15649.0,149.4226,149.4996,149.2012,149.2012,15649.0
2020-11-23 10:00:00,155.03,155.06,154.92,154.97,30464.0,149.2204,149.2493,149.1146,149.1627,30464.0
2020-11-23 10:05:00,154.97,155.01,154.76,154.88,27292.0,149.1627,149.2012,148.9606,149.0761,27292.0
2020-11-23 10:10:00,154.85,154.85,154.65,154.78,21988.0,149.0472,149.0472,148.8547,148.9798,21988.0
2020-11-23 10:15:00,154.76,155.02,154.74,155.02,21832.0,148.9606,149.2108,148.9413,149.2108,21832.0
2020-11-23 10:20:00,155.0,155.0,154.76,154.76,17095.0,149.1916,149.1916,148.9606,148.9606,17095.0
2020-11-23 10:25:00,154.72,154.72,154.35,154.38,33341.0,148.9221,148.9221,148.5659,148.5948,33341.0
2020-11-23 10:30:00,154.36,154.62,154.3,154.49,25813.0,148.5755,148.8258,148.5178,148.7007,25813.0
2020-11-23 10:35:00,154.45,154.74,154.44,154.74,14541.0,148.6622,148.9413,148.6525,148.9413,14541.0
2020-11-23 10:40:00,154.73,154.81,154.7,154.7,15355.0,148.9317,149.0087,148.9028,148.9028,15355.0
2020-11-23 10:45:00,154.7,154.84,154.62,154.83,14614.0,148.9028,149.0376,148.8258,149.0279,14614.0
2020-11-23 10:50:00,154.83,154.84,154.76,154.82,10003.0,149.0279,149.0376,148.9606,149.0183,10003.0
2020-11-23 10:55:00,154.81,154.94,154.81,154.88,23408.0,149.0087,149.1338,149.0087,149.0761,23408.0
2020-11-23 11:00:00,154.89,154.96,154.78,154.83,34704.0,149.0857,149.1531,148.9798,149.0279,34704.0
2020-11-23 11:05:00,154.84,154.84,154.59,154.59,26932.0,149.0376,149.0376,148.7969,148.7969,26932.0
2020-11-23 11:10:00,154.6,154.6,154.17,154.21,38939.0,148.8066,148.8066,148.3927,148.4312,38939.0
2020-11-23 11:15:00,154.18,154.42,154.16,154.34,22708.0,148.4023,148.6333,148.383,148.5563,22708.0
2020-11-23 11:20:00,154.34,154.51,154.29,154.42,14715.0,148.5563,148.7199,148.5082,148.6333,14715.0
2020-11-23 11:25:00,154.43,154.53,154.41,154.45,14080.0,148.6429,148.7392,148.6237,148.6622,14080.0
2020-11-23 11:30:00,154.46,154.52,154.12,154.19,63351.0,148.6718,148.7296,148.3445,148.4119,63351.0
2020-11-23 11:35:00,154.18,154.56,154.18,154.41,34719.0,148.4023,148.7681,148.4023,148.6237,34719.0
2020-11-23 11:40:00,154.4,154.48,154.3,154.4,11649.0,148.614,148.6911,148.5178,148.614,11649.0
2020-11-23 11:45:00,154.4,154.62,154.37,154.59,24333.0,148.614,148.8258,148.5852,148.7969,24333.0
2020-11-23 11:50:00,154.6,154.63,154.55,154.55,20936.0,148.8066,148.8354,148.7584,148.7584,20936.0
2020-11-23 11:55:00,154.58,154.66,154.53,154.62,10661.0,148.7873,148.8643,148.7392,148.8258,10661.0
2020-11-23 12:00:00,154.61,154.61,154.33,154.46,12753.0,148.8162,148.8162,148.5467,148.6718,12753.0
2020-11-23 12:05:00,154.46,154.47,154.35,154.4,4740.0,148.6718,148.6814,148.5659,148.614,4740.0
2020-11-23 12:10:00,154.43,154.6,154.43,154.56,7056.0,148.6429,148.8066,148.6429,148.7681,7056.0
2020-11-23 12:15:00,154.55,154.82,154.54,154.81,6985.0,148.7584,149.0183,148.7488,149.0087,6985.0
2020-11-23 12:20:00,154.82,154.94,154.78,154.93,13183.0,149.0183,149.1338,148.9798,149.1242,13183.0
2020-11-23 12:25:00,154.95,154.95,154.79,154.82,20096.0,149.1434,149.1434,148.9894,149.0183,20096.0
2020-11-23 12:30:00,154.85,154.98,154.81,154.97,12212.0,149.0472,149.1723,149.0087,149.1627,12212.0
2020-11-23 12:35:00,154.95,154.98,154.88,154.91,7006.0,149.1434,149.1723,149.0761,149.1049,7006.0
2020-11-23 12:40:00,154.92,154.92,154.85,154.85,7800.0,149.1146,149.1146,149.0472,149.0472,7800.0
2020-11-23 12:45:00,154.86,155.05,154.85,155.05,13666.0,149.0568,149.2397,149.0472,149.2397,13666.0
2020-11-23 12:50:00,155.03,155.11,155.01,155.04,13088.0,149.2204,149.2974,149.2012,149.2301,13088.0
2020-11-23 12:55:00,155.05,155.18,155.05,155.17,7460.0,149.2397,149.3648,149.2397,149.3552,7460.0
2020-11-23 13:00:00,155.19,155.31,155.15,155.27,7475.0,149.3744,149.4899,149.3359,149.4514,7475.0
2020-11-23 13:05:00,155.26,155.35,155.26,155.34,24856.0,149.4418,149.5284,149.4418,149.5188,24856.0
2020-11-23 13:10:00,155.34,155.35,155.23,155.3,7360.0,149.5188,149.5284,149.4129,149.4803,7360.0
2020-11-23 13:15:00,155.32,155.35,155.28,155.31,11674.0,149.4996,149.5284,149.4611,149.4899,11674.0
2020-11-23 13:20:00,155.32,155.32,155.2,155.21,20574.0,149.4996,149.4996,149.3841,149.3937,20574.0
2020-11-23 13:25:00,155.2,155.26,155.12,155.23,9259.0,149.3841,149.4418,149.3071,149.4129,9259.0
2020-11-23 13:30:00,155.27,155.35,155.21,155.33,15109.0,149.4514,149.5284,149.3937,149.5092,15109.0
2020-11-23 13:35:00,155.34,155.39,155.29,155.33,9561.0,149.5188,149.5669,149.4707,149.5092,9561.0
2020-11-23 13:40:00,155.33,155.33,155.21,155.24,15652.0,149.5092,149.5092,149.3937,149.4226,15652.0
2020-11-23 13:45:00,155.26,155.43,155.2,155.31,12628.0,149.4418,149.6055,149.3841,149.4899,12628.0
2020-11-23 13:50:00,155.3,155.35,155.26,155.32,13109.0,149.4803,149.5284,149.4418,149.4996,13109.0
2020-11-23 13:55:00,155.31,155.34,155.25,155.3,16458.0,149.4899,149.5188,149.4322,149.4803,16458.0
2020-11-23 14:00:00,155.3,155.34,155.2,155.24,15325.0,149.4803,149.5188,149.3841,149.4226,15325.0
2020-11-23 14:05:00,155.25,155.27,155.18,155.18,9009.0,149.4322,149.4514,149.3648,149.3648,9009.0
2020-11-23 14:10:00,155.2,155.24,155.12,155.2,10576.0,149.3841,149.4226,149.3071,149.3841,10576.0
2020-11-23 14:15:00,155.22,155.3,155.09,155.13,17484.0,149.4033,149.4803,149.2782,149.3167,17484.0
2020-11-23 14:20:00,155.15,155.29,155.15,155.28,8878.0,149.3359,149.4707,149.3359,149.4611,8878.0
2020-11-23 14:25:00,155.25,155.29,155.24,155.27,4117.0,149.4322,149.4707,149.4226,149.4514,4117.0
2020-11-23 14:30:00,155.3,155.45,155.28,155.45,14489.0,149.4803,149.6247,149.4611,149.6247,14489.0
2020-11-23 14:35:00,155.45,155.45,155.27,155.32,8282.0,149.6247,149.6247,149.4514,149.4996,8282.0
2020-11-23 14:40:00,155.32,155.32,155.24,155.3,12832.0,149.4996,149.4996,149.4226,149.4803,12832.0
2020-11-23 14:45:00,155.27,155.38,155.21,155.22,15985.0,149.4514,149.5573,149.3937,149.4033,15985.0
2020-11-23 14:50:00,155.24,155.53,155.19,155.45,37173.0,149.4226,149.7017,149.3744,149.6247,37173.0
2020-11-23 14:55:00,155.46,155.57,155.43,155.56,13067.0,149.6343,149.7402,149.6055,149.7306,13067.0
2020-11-23 15:00:00,155.57,155.73,155.55,155.71,42771.0,149.7402,149.8942,149.721,149.875,42771.0
2020-11-23 15:05:00,155.73,155.79,155.69,155.76,37064.0,149.8942,149.952,149.8557,149.9231,37064.0
2020-11-23 15:10:00,155.75,155.76,155.67,155.72,48316.0,149.9135,149.9231,149.8365,149.8846,48316.0
2020-11-23 15:15:00,155.73,155.73,155.52,155.54,35447.0,149.8942,149.8942,149.6921,149.7113,35447.0
2020-11-23 15:20:00,155.54,155.56,155.35,155.39,15610.0,149.7113,149.7306,149.5284,149.5669,15610.0
2020-11-23 15:25:00,155.41,155.48,155.4,155.44,13213.0,149.5862,149.6536,149.5766,149.6151,13213.0
2020-11-23 15:30:00,155.44,155.47,155.24,155.24,78839.0,149.6151,149.644,149.4226,149.4226,78839.0
2020-11-23 15:35:00,155.25,155.29,155.08,155.14,40653.0,149.4322,149.4707,149.2686,149.3263,40653.0
2020-11-23 15:40:00,155.14,155.35,155.14,155.35,19498.0,149.3263,149.5284,149.3263,149.5284,19498.0
2020-11-23 15:45:00,155.35,155.49,155.32,155.38,43672.0,149.5284,149.6632,149.4996,149.5573,43672.0
2020-11-23 15:50:00,155.38,155.56,155.31,155.31,65717.0,149.5573,149.7306,149.4899,149.4899,65717.0
2020-11-23 15:55:00,155.3,155.43,155.2,155.38,107265.0,149.4803,149.6055,149.3841,149.5573,107265.0
2020-11-24 09:30:00,156.85,156.85,156.4,156.46,91390.0,150.9722,150.9722,150.5391,150.5969,91390.0
2020-11-24 09:35:00,156.47,156.63,156.4,156.46,46767.0,150.6065,150.7605,150.5391,150.5969,46767.0
2020-11-24 09:40:00,156.44,156.62,156.43,156.61,50468.0,150.5776,150.7509,150.568,150.7412,50468.0
2020-11-24 09:45:00,156.61,156.72,156.46,156.6,38183.0,150.7412,150.8471,150.5969,150.7316,38183.0
2020-11-24 09:50:00,156.62,157.06,156.62,157.01,36931.0,150.7509,151.1744,150.7509,151.1262,36931.0
2020-11-24 09:55:00,157.05,157.36,157.05,157.36,26389.0,151.1647,151.4631,151.1647,151.4631,26389.0
2020-11-24 10:00:00,157.39,157.4,157.18,157.18,29046.0,151.492,151.5016,151.2899,151.2899,29046.0
2020-11-24 10:05:00,157.19,157.37,157.16,157.36,33636.0,151.2995,151.4728,151.2706,151.4631,33636.0
2020-11-24 10:10:00,157.3,157.31,157.04,157.11,71990.0,151.4054,151.415,151.1551,151.2225,71990.0
2020-11-24 10:15:00,157.09,157.09,156.91,156.95,26177.0,151.2032,151.2032,151.03,151.0685,26177.0
2020-11-24 10:20:00,156.95,157.12,156.95,157.07,35704.0,151.0685,151.2321,151.0685,151.184,35704.0
2020-11-24 10:25:00,157.07,157.21,157.0,157.14,46599.0,151.184,151.3187,151.1166,151.2514,46599.0
2020-11-24 10:30:00,157.13,157.28,157.06,157.18,42716.0,151.2417,151.3861,151.1744,151.2899,42716.0
2020-11-24 10:35:00,157.2,157.43,157.2,157.38,26794.0,151.3091,151.5305,151.3091,151.4824,26794.0
2020-11-24 10:40:00,157.39,157.54,157.38,157.45,31548.0,151.492,151.6364,151.4824,151.5498,31548.0
2020-11-24 10:45:00,157.46,157.51,157.4,157.48,21976.0,151.5594,151.6075,151.5016,151.5786,21976.0
2020-11-24 10:50:00,157.47,157.61,157.46,157.54,19542.0,151.569,151.7038,151.5594,151.6364,19542.0
2020-11-24 10:55:00,157.54,157.55,157.38,157.44,20198.0,151.6364,151.646,151.4824,151.5401,20198.0
2020-11-24 11:00:00,157.45,157.52,157.39,157.46,22839.0,151.5498,151.6171,151.492,151.5594,22839.0
2020-11-24 11:05:00,157.48,157.57,157.4,157.48,31295.0,151.5786,151.6653,151.5016,151.5786,31295.0
2020-11-24 11:10:00,157.49,157.54,157.41,157.48,19149.0,151.5883,151.6364,151.5113,151.5786,19149.0
2020-11-24 11:15:00,157.49,157.53,157.36,157.45,34347.0,151.5883,151.6268,151.4631,151.5498,34347.0
2020-11-24 11:20:00,157.48,157.54,157.41,157.43,10663.0,151.5786,151.6364,151.5113,151.5305,10663.0
2020-11-24 11:25:00,157.43,157.55,157.42,157.5,15747.0,151.5305,151.646,151.5209,151.5979,15747.0
2020-11-24 11:30:00,157.51,157.54,157.37,157.54,38630.0,151.6075,151.6364,151.4728,151.6364,38630.0
2020-11-24 11:35:00,157.52,157.57,157.47,157.55,19902.0,151.6171,151.6653,151.569,151.646,19902.0
2020-11-24 11:40:00,157.55,157.57,157.45,157.5,27823.0,151.646,151.6653,151.5498,151.5979,27823.0
2020-11-24 11:45:00,157.5,157.66,157.47,157.66,19780.0,151.5979,151.7519,151.569,151.7519,19780.0
2020-11-24 11:50:00,157.66,157.77,157.58,157.73,14152.0,151.7519,151.8578,151.6749,151.8193,14152.0
2020-11-24 11:55:00,157.75,157.8,157.51,157.54,26073.0,151.8385,151.8866,151.6075,151.6364,26073.0
2020-11-24 12:00:00,157.6,157.6,157.49,157.51,9700.0,151.6941,151.6941,151.5883,151.6075,9700.0
2020-11-24 12:05:00,157.52,157.6,157.5,157.56,8961.0,151.6171,151.6941,151.5979,151.6556,8961.0
2020-11-24 12:10:00,157.56,157.61,157.49,157.58,12659.0,151.6556,151.7038,151.5883,151.6749,12659.0
2020-11-24 12:15:00,157.6,157.68,157.57,157.66,10716.0,151.6941,151.7711,151.6653,151.7519,10716.0
2020-11-24 12:20:00,157.64,157.7,157.63,157.68,9841.0,151.7326,151.7904,151.723,151.7711,9841.0
2020-11-24 12:25:00,157.69,157.71,157.57,157.58,12792.0,151.7808,151.8,151.6653,151.6749,12792.0
2020-11-24 12:30:00,157.59,157.75,157.57,157.75,10425.0,151.6845,151.8385,151.6653,151.8385,10425.0
2020-11-24 12:35:00,157.74,157.77,157.57,157.66,15621.0,151.8289,151.8578,151.6653,151.7519,15621.0
2020-11-24 12:40:00,157.66,157.77,157.66,157.76,5509.0,151.7519,151.8578,151.7519,151.8481,5509.0
2020-11-24 12:45:00,157.77,157.84,157.77,157.81,8566.0,151.8578,151.9251,151.8578,151.8963,8566.0
2020-11-24 12:50:00,157.78,157.86,157.76,157.78,8370.0,151.8674,151.9444,151.8481,151.8674,8370.0
2020-11-24 12:55:00,157.8,157.86,157.76,157.85,12087.0,151.8866,151.9444,151.8481,151.9348,12087.0
2020-11-24 13:00:00,157.85,157.95,157.83,157.92,11533.0,151.9348,152.031,151.9155,152.0021,11533.0
2020-11-24 13:05:00,157.91,157.97,157.85,157.97,19423.0,151.9925,152.0503,151.9348,152.0503,19423.0
2020-11-24 13:10:00,157.96,158.03,157.96,158.0,12402.0,152.0406,152.108,152.0406,152.0791,12402.0
2020-11-24 13:15:00,158.0,158.05,158.0,158.01,6731.0,152.0791,152.1273,152.0791,152.0888,6731.0
2020-11-24 13:20:00,158.01,158.02,157.91,157.95,13022.0,152.0888,152.0984,151.9925,152.031,13022.0
2020-11-24 13:25:00,157.93,157.93,157.78,157.85,11623.0,152.0118,152.0118,151.8674,151.9348,11623.0
2020-11-24 13:30:00,157.86,157.96,157.83,157.95,43514.0,151.9444,152.0406,151.9155,152.031,43514.0
2020-11-24 13:35:00,157.93,157.96,157.91,157.94,10503.0,152.0118,152.0406,151.9925,152.0214,10503.0
2020-11-24 13:40:00,157.94,158.21,157.94,158.03,27803.0,152.0214,152.2813,152.0214,152.108,27803.0
2020-11-24 13:45:00,158.04,158.09,157.98,158.0,9370.0,152.1176,152.1658,152.0599,152.0791,9370.0
2020-11-24 13:50:00,158.0,158.04,157.91,157.93,16515.0,152.0791,152.1176,151.9925,152.0118,16515.0
2020-11-24 13:55:00,157.96,157.99,157.92,157.95,16703.0,152.0406,152.0695,152.0021,152.031,16703.0
2020-11-24 14:00:00,157.93,158.06,157.9,158.02,14752.0,152.0118,152.1369,151.9829,152.0984,14752.0
2020-11-24 14:05:00,158.02,158.04,157.85,157.91,35288.0,152.0984,152.1176,151.9348,151.9925,35288.0
2020-11-24 14:10:00,157.91,157.93,157.87,157.9,12927.0,151.9925,152.0118,151.954,151.9829,12927.0
2020-11-24 14:15:00,157.89,157.9,157.75,157.83,22787.0,151.9733,151.9829,151.8385,151.9155,22787.0
2020-11-24 14:20:00,157.84,157.88,157.78,157.87,15330.0,151.9251,151.9636,151.8674,151.954,15330.0
2020-11-24 14:25:00,157.85,157.87,157.72,157.74,22925.0,151.9348,151.954,151.8096,151.8289,22925.0
2020-11-24 14:30:00,157.76,157.78,157.65,157.73,17697.0,151.8481,151.8674,151.7423,151.8193,17697.0
2020-11-24 14:35:00,157.73,157.94,157.73,157.91,9066.0,151.8193,152.0214,151.8193,151.9925,9066.0
2020-11-24 14:40:00,157.89,158.06,157.89,157.98,7709.0,151.9733,152.1369,151.9733,152.0599,7709.0
2020-11-24 14:45:00,157.97,157.97,157.82,157.84,18517.0,152.0503,152.0503,151.9059,151.9251,18517.0
2020-11-24 14:50:00,157.86,157.94,157.8,157.84,13287.0,151.9444,152.0214,151.8866,151.9251,13287.0
2020-11-24 14:55:00,157.84,157.94,157.83,157.94,26560.0,151.9251,152.0214,151.9155,152.0214,26560.0
2020-11-24 15:00:00,157.92,157.93,157.73,157.83,30238.0,152.0021,152.0118,151.8193,151.9155,30238.0
2020-11-24 15:05:00,157.83,157.9,157.8,157.87,17475.0,151.9155,151.9829,151.8866,151.954,17475.0
2020-11-24 15:10:00,157.89,157.97,157.86,157.88,22483.0,151.9733,152.0503,151.9444,151.9636,22483.0
2020-11-24 15:15:00,157.88,157.89,157.74,157.77,26282.0,151.9636,151.9733,151.8289,151.8578,26282.0
2020-11-24 15:20:00,157.77,157.89,157.7,157.87,27888.0,151.8578,151.9733,151.7904,151.954,27888.0
2020-11-24 15:25:00,157.87,157.87,157.77,157.82,33940.0,151.954,151.954,151.8578,151.9059,33940.0
2020-11-24 15:30:00,157.83,157.95,157.76,157.95,31851.0,151.9155,152.031,151.8481,152.031,31851.0
2020-11-24 15:35:00,157.94,157.97,157.7,157.79,48716.0,152.0214,152.0503,151.7904,151.877,48716.0
2020-11-24 15:40:00,157.78,157.81,157.64,157.65,50812.0,151.8674,151.8963,151.7326,151.7423,50812.0
2020-11-24 15:45:00,157.64,157.85,157.62,157.74,46772.0,151.7326,151.9348,151.7134,151.8289,46772.0
2020-11-24 15:50:00,157.71,157.79,157.57,157.73,109215.0,151.8,151.877,151.6653,151.8193,109215.0
2020-11-24 15:55:00,157.72,157.77,157.63,157.7,139889.0,151.8096,151.8578,151.723,151.7904,139889.0
2020-11-25 09:30:00,157.57,157.62,157.21,157.57,65469.0,151.6653,151.7134,151.3187,151.6653,65469.0
2020-11-25 09:35:00,157.59,157.67,157.3,157.34,44012.0,151.6845,151.7615,151.4054,151.4439,44012.0
2020-11-25 09:40:00,157.34,157.58,157.31,157.57,43718.0,151.4439,151.6749,151.415,151.6653,43718.0
2020-11-25 09:45:00,157.58,157.63,157.35,157.35,53523.0,151.6749,151.723,151.4535,151.4535,53523.0
2020-11-25 09:50:00,157.33,157.64,157.3,157.61,25925.0,151.4343,151.7326,151.4054,151.7038,25925.0
2020-11-25 09:55:00,157.61,157.63,157.35,157.59,27707.0,151.7038,151.723,151.4535,151.6845,27707.0
2020-11-25 10:00:00,157.56,157.56,157.14,157.18,23348.0,151.6556,151.6556,151.2514,151.2899,23348.0
2020-11-25 10:05:00,157.19,157.38,157.17,157.29,21518.0,151.2995,151.4824,151.2802,151.3957,21518.0
2020-11-25 10:10:00,157.27,157.41,157.14,157.4,29047.0,151.3765,151.5113,151.2514,151.5016,29047.0
2020-11-25 10:15:00,157.4,157.4,157.23,157.25,29733.0,151.5016,151.5016,151.338,151.3572,29733.0
2020-11-25 10:20:00,157.26,157.33,157.13,157.27,27162.0,151.3669,151.4343,151.2417,151.3765,27162.0
2020-11-25 10:25:00,157.28,157.28,157.15,157.21,32097.0,151.3861,151.3861,151.261,151.3187,32097.0
2020-11-25 10:30:00,157.22,157.35,157.19,157.31,31050.0,151.3284,151.4535,151.2995,151.415,31050.0
2020-11-25 10:35:00,157.31,157.38,157.23,157.34,14236.0,151.415,151.4824,151.338,151.4439,14236.0
2020-11-25 10:40:00,157.33,157.34,157.24,157.27,21676.0,151.4343,151.4439,151.3476,151.3765,21676.0
2020-11-25 10:45:00,157.25,157.42,157.25,157.38,15792.0,151.3572,151.5209,151.3572,151.4824,15792.0
2020-11-25 10:50:00,157.37,157.53,157.37,157.41,28814.0,151.4728,151.6268,151.4728,151.5113,28814.0
2020-11-25 10:55:00,157.41,157.43,157.18,157.24,19480.0,151.5113,151.5305,151.2899,151.3476,19480.0
2020-11-25 11:00:00,157.24,157.43,157.22,157.36,21911.0,151.3476,151.5305,151.3284,151.4631,21911.0
2020-11-25 11:05:00,157.35,157.36,157.28,157.29,13179.0,151.4535,151.4631,151.3861,151.3957,13179.0
2020-11-25 11:10:00,157.29,157.31,157.21,157.3,14345.0,151.3957,151.415,151.3187,151.4054,14345.0
2020-11-25 11:15:00,157.3,157.3,157.2,157.26,15189.0,151.4054,151.4054,151.3091,151.3669,15189.0
2020-11-25 11:20:00,157.28,157.48,157.28,157.45,16941.0,151.3861,151.5786,151.3861,151.5498,16941.0
2020-11-25 11:25:00,157.43,157.49,157.39,157.46,36169.0,151.5305,151.5883,151.492,151.5594,36169.0
2020-11-25 11:30:00,157.46,157.49,157.42,157.42,26471.0,151.5594,151.5883,151.5209,151.5209,26471.0
2020-11-25 11:35:00,157.43,157.45,157.29,157.3,22295.0,151.5305,151.5498,151.3957,151.4054,22295.0
2020-11-25 11:40:00,157.3,157.31,157.14,157.19,45324.0,151.4054,151.415,151.2514,151.2995,45324.0
2020-11-25 11:45:00,157.17,157.38,157.16,157.34,27181.0,151.2802,151.4824,151.2706,151.4439,27181.0
2020-11-25 11:50:00,157.34,157.39,157.33,157.38,24663.0,151.4439,151.492,151.4343,151.4824,24663.0
2020-11-25 11:55:00,157.37,157.46,157.35,157.43,17793.0,151.4728,151.5594,151.4535,151.5305,17793.0
2020-11-25 12:00:00,157.44,157.5,157.37,157.46,55842.0,151.5401,151.5979,151.4728,151.5594,55842.0
2020-11-25 12:05:00,157.47,157.51,157.4,157.46,29608.0,151.569,151.6075,151.5016,151.5594,29608.0
2020-11-25 12:10:00,157.46,157.5,157.41,157.5,10573.0,151.5594,151.5979,151.5113,151.5979,10573.0
2020-11-25 12:15:00,157.5,157.55,157.47,157.55,20451.0,151.5979,151.646,151.569,151.646,20451.0
2020-11-25 12:20:00,157.54,157.59,157.52,157.59,9166.0,151.6364,151.6845,151.6171,151.6845,9166.0
2020-11-25 12:25:00,157.59,157.63,157.55,157.57,9757.0,151.6845,151.723,151.646,151.6653,9757.0
2020-11-25 12:30:00,157.56,157.65,157.56,157.61,14504.0,151.6556,151.7423,151.6556,151.7038,14504.0
2020-11-25 12:35:00,157.6,157.6,157.53,157.53,6286.0,151.6941,151.6941,151.6268,151.6268,6286.0
2020-11-25 12:40:00,157.53,157.71,157.53,157.69,21175.0,151.6268,151.8,151.6268,151.7808,21175.0
2020-11-25 12:45:00,157.7,157.7,157.62,157.68,19679.0,151.7904,151.7904,151.7134,151.7711,19679.0
2020-11-25 12:50:00,157.69,157.71,157.65,157.68,11230.0,151.7808,151.8,151.7423,151.7711,11230.0
2020-11-25 12:55:00,157.7,157.75,157.69,157.75,4996.0,151.7904,151.8385,151.7808,151.8385,4996.0
2020-11-25 13:00:00,157.74,157.81,157.72,157.77,14524.0,151.8289,151.8963,151.8096,151.8578,14524.0
2020-11-25 13:05:00,157.78,157.88,157.77,157.83,6920.0,151.8674,151.9636,151.8578,151.9155,6920.0
2020-11-25 13:10:00,157.83,157.83,157.69,157.69,8938.0,151.9155,151.9155,151.7808,151.7808,8938.0
2020-11-25 13:15:00,157.69,157.69,157.56,157.6,10041.0,151.7808,151.7808,151.6556,151.6941,10041.0
2020-11-25 13:20:00,157.6,157.67,157.6,157.66,4648.0,151.6941,151.7615,151.6941,151.7519,4648.0
2020-11-25 13:25:00,157.67,157.67,157.52,157.52,6814.0,151.7615,151.7615,151.6171,151.6171,6814.0
2020-11-25 13:30:00,157.52,157.58,157.48,157.56,8306.0,151.6171,151.6749,151.5786,151.6556,8306.0
2020-11-25 13:35:00,157.54,157.62,157.53,157.6,8105.0,151.6364,151.7134,151.6268,151.6941,8105.0
2020-11-25 13:40:00,157.6,157.64,157.54,157.63,11663.0,151.6941,151.7326,151.6364,151.723,11663.0
2020-11-25 13:45:00,157.61,157.61,157.51,157.55,17595.0,151.7038,151.7038,151.6075,151.646,17595.0
2020-11-25 13:50:00,157.55,157.62,157.53,157.61,8876.0,151.646,151.7134,151.6268,151.7038,8876.0
2020-11-25 13:55:00,157.61,157.71,157.59,157.7,15144.0,151.7038,151.8,151.6845,151.7904,15144.0
2020-11-25 14:00:00,157.71,157.71,157.59,157.62,11646.0,151.8,151.8,151.6845,151.7134,11646.0
2020-11-25 14:05:00,157.62,157.64,157.44,157.49,12595.0,151.7134,151.7326,151.5401,151.5883,12595.0
2020-11-25 14:10:00,157.52,157.52,157.29,157.31,25936.0,151.6171,151.6171,151.3957,151.415,25936.0
2020-11-25 14:15:00,157.3,157.42,157.28,157.37,12058.0,151.4054,151.5209,151.3861,151.4728,12058.0
2020-11-25 14:20:00,157.37,157.46,157.36,157.44,10719.0,151.4728,151.5594,151.4631,151.5401,10719.0
2020-11-25 14:25:00,157.43,157.59,157.43,157.54,4087.0,151.5305,151.6845,151.5305,151.6364,4087.0
2020-11-25 14:30:00,157.56,157.66,157.56,157.59,10146.0,151.6556,151.7519,151.6556,151.6845,10146.0
2020-11-25 14:35:00,157.58,157.62,157.54,157.58,11867.0,151.6749,151.7134,151.6364,151.6749,11867.0
2020-11-25 14:40:00,157.58,157.71,157.56,157.59,14662.0,151.6749,151.8,151.6556,151.6845,14662.0
2020-11-25 14:45:00,157.59,157.71,157.58,157.69,19823.0,151.6845,151.8,151.6749,151.7808,19823.0
2020-11-25 14:50:00,157.7,157.78,157.7,157.74,11170.0,151.7904,151.8674,151.7904,151.8289,11170.0
2020-11-25 14:55:00,157.78,157.86,157.75,157.84,9189.0,151.8674,151.9444,151.8385,151.9251,9189.0
2020-11-25 15:00:00,157.83,157.89,157.78,157.84,14260.0,151.9155,151.9733,151.8674,151.9251,14260.0
2020-11-25 15:05:00,157.85,157.89,157.8,157.88,22737.0,151.9348,151.9733,151.8866,151.9636,22737.0
2020-11-25 15:10:00,157.87,158.11,157.86,158.11,37353.0,151.954,152.185,151.9444,152.185,37353.0
2020-11-25 15:15:00,158.1,158.14,158.02,158.02,18707.0,152.1754,152.2139,152.0984,152.0984,18707.0
2020-11-25 15:20:00,158.02,158.04,157.95,158.0,23633.0,152.0984,152.1176,152.031,152.0791,23633.0
2020-11-25 15:25:00,157.99,158.06,157.97,158.0,49591.0,152.0695,152.1369,152.0503,152.0791,49591.0
2020-11-25 15:30:00,158.0,158.07,157.97,158.06,21588.0,152.0791,152.1465,152.0503,152.1369,21588.0
2020-11-25 15:35:00,158.05,158.07,157.91,157.91,34928.0,152.1273,152.1465,151.9925,151.9925,34928.0
2020-11-25 15:40:00,157.92,158.07,157.92,158.04,26126.0,152.0021,152.1465,152.0021,152.1176,26126.0
2020-11-25 15:45:00,158.05,158.09,157.91,157.94,33245.0,152.1273,152.1658,151.9925,152.0214,33245.0
2020-11-25 15:50:00,157.92,157.94,157.85,157.89,46278.0,152.0021,152.0214,151.9348,151.9733,46278.0
2020-11-25 15:55:00,157.89,157.99,157.78,157.89,101285.0,151.9733,152.0695,151.8674,151.9733,101285.0
2020-11-27 09:30:00,158.51,158.65,158.43,158.61,47100.0,152.57,152.7048,152.493,152.6663,47100.0
2020-11-27 09:35:00,158.61,158.78,158.51,158.78,42380.0,152.6663,152.8299,152.57,152.8299,42380.0
2020-11-27 09:40:00,158.78,158.79,158.5,158.68,36274.0,152.8299,152.8395,152.5604,152.7337,36274.0
2020-11-27 09:45:00,158.69,158.7,158.46,158.54,21271.0,152.7433,152.7529,152.5219,152.5989,21271.0
2020-11-27 09:50:00,158.54,158.56,158.37,158.41,27874.0,152.5989,152.6182,152.4353,152.4738,27874.0
2020-11-27 09:55:00,158.41,158.65,158.39,158.51,11639.0,152.4738,152.7048,152.4545,152.57,11639.0
2020-11-27 10:00:00,158.53,158.65,158.53,158.53,14307.0,152.5893,152.7048,152.5893,152.5893,14307.0
2020-11-27 10:05:00,158.52,158.74,158.51,158.67,16012.0,152.5797,152.7914,152.57,152.724,16012.0
2020-11-27 10:10:00,158.7,158.72,158.6,158.68,27624.0,152.7529,152.7722,152.6567,152.7337,27624.0
2020-11-27 10:15:00,158.69,158.71,158.44,158.44,20157.0,152.7433,152.7625,152.5027,152.5027,20157.0
2020-11-27 10:20:00,158.42,158.56,158.38,158.56,13133.0,152.4834,152.6182,152.4449,152.6182,13133.0
2020-11-27 10:25:00,158.55,158.55,158.45,158.51,27194.0,152.6085,152.6085,152.5123,152.57,27194.0
2020-11-27 10:30:00,158.52,158.54,158.43,158.44,13341.0,152.5797,152.5989,152.493,152.5027,13341.0
2020-11-27 10:35:00,158.45,158.52,158.4,158.46,8211.0,152.5123,152.5797,152.4642,152.5219,8211.0
2020-11-27 10:40:00,158.47,158.52,158.37,158.44,14289.0,152.5315,152.5797,152.4353,152.5027,14289.0
2020-11-27 10:45:00,158.45,158.53,158.45,158.47,20647.0,152.5123,152.5893,152.5123,152.5315,20647.0
2020-11-27 10:50:00,158.46,158.61,158.45,158.58,24130.0,152.5219,152.6663,152.5123,152.6374,24130.0
2020-11-27 10:55:00,158.56,158.58,158.51,158.55,12614.0,152.6182,152.6374,152.57,152.6085,12614.0
2020-11-27 11:00:00,158.54,158.59,158.43,158.46,9010.0,152.5989,152.647,152.493,152.5219,9010.0
2020-11-27 11:05:00,158.46,158.53,158.45,158.46,15765.0,152.5219,152.5893,152.5123,152.5219,15765.0
2020-11-27 11:10:00,158.46,158.53,158.38,158.41,7044.0,152.5219,152.5893,152.4449,152.4738,7044.0
2020-11-27 11:15:00,158.41,158.45,158.37,158.42,19009.0,152.4738,152.5123,152.4353,152.4834,19009.0
2020-11-27 11:20:00,158.42,158.42,158.25,158.25,14049.0,152.4834,152.4834,152.3198,152.3198,14049.0
2020-11-27 11:25:00,158.25,158.3,158.22,158.22,12497.0,152.3198,152.3679,152.2909,152.2909,12497.0
2020-11-27 11:30:00,158.24,158.31,158.13,158.16,16039.0,152.3101,152.3775,152.2043,152.2331,16039.0
2020-11-27 11:35:00,158.18,158.19,158.0,158.09,30006.0,152.2524,152.262,152.0791,152.1658,30006.0
2020-11-27 11:40:00,158.13,158.19,158.12,158.17,11941.0,152.2043,152.262,152.1946,152.2428,11941.0
2020-11-27 11:45:00,158.14,158.14,158.02,158.06,11820.0,152.2139,152.2139,152.0984,152.1369,11820.0
2020-11-27 11:50:00,158.05,158.07,157.93,157.97,37226.0,152.1273,152.1465,152.0118,152.0503,37226.0
2020-11-27 11:55:00,157.99,158.08,157.94,158.08,12250.0,152.0695,152.1561,152.0214,152.1561,12250.0
2020-11-27 12:00:00,158.1,158.1,158.01,158.01,28282.0,152.1754,152.1754,152.0888,152.0888,28282.0
2020-11-27 12:05:00,158.02,158.05,157.97,158.02,20959.0,152.0984,152.1273,152.0503,152.0984,20959.0
2020-11-27 12:10:00,158.01,158.04,157.84,157.89,20159.0,152.0888,152.1176,151.9251,151.9733,20159.0
2020-11-27 12:15:00,157.9,157.99,157.9,157.98,15734.0,151.9829,152.0695,151.9829,152.0599,15734.0
2020-11-27 12:20:00,157.96,157.96,157.8,157.83,31472.0,152.0406,152.0406,151.8866,151.9155,31472.0
2020-11-27 12:25:00,157.82,157.89,157.79,157.8,15963.0,151.9059,151.9733,151.877,151.8866,15963.0
2020-11-27 12:30:00,157.79,157.87,157.74,157.83,12897.0,151.877,151.954,151.8289,151.9155,12897.0
2020-11-27 12:35:00,157.82,157.89,157.81,157.86,10164.0,151.9059,151.9733,151.8963,151.9444,10164.0
2020-11-27 12:40:00,157.85,157.94,157.84,157.88,6650.0,151.9348,152.0214,151.9251,151.9636,6650.0
2020-11-27 12:45:00,157.91,158.03,157.89,158.02,13988.0,151.9925,152.108,151.9733,152.0984,13988.0
2020-11-27 12:50:00,158.03,158.16,158.02,158.14,69272.0,152.108,152.2331,152.0984,152.2139,69272.0
2020-11-27 12:55:00,158.13,158.27,158.07,158.25,50123.0,152.2043,152.339,152.1465,152.3198,50123.0
2020-11-30 09:30:00,157.98,158.06,157.54,157.54,54289.0,152.0599,152.1369,151.6364,151.6364,54289.0
2020-11-30 09:35:00,157.57,157.59,157.25,157.36,35305.0,151.6653,151.6845,151.3572,151.4631,35305.0
2020-11-30 09:40:00,157.41,157.41,156.86,156.9,21560.0,151.5113,151.5113,150.9819,151.0204,21560.0
2020-11-30 09:45:00,156.86,156.97,156.68,156.7,64228.0,150.9819,151.0877,150.8086,150.8279,64228.0
2020-11-30 09:50:00,156.7,156.77,156.64,156.74,43467.0,150.8279,150.8952,150.7701,150.8664,43467.0
2020-11-30 09:55:00,156.74,156.91,156.63,156.69,36984.0,150.8664,151.03,150.7605,150.8182,36984.0
2020-11-30 10:00:00,156.7,156.79,156.43,156.44,47459.0,150.8279,150.9145,150.568,150.5776,47459.0
2020-11-30 10:05:00,156.42,156.56,156.35,156.43,26477.0,150.5584,150.6931,150.491,150.568,26477.0
2020-11-30 10:10:00,156.44,156.52,156.23,156.26,17051.0,150.5776,150.6546,150.3755,150.4043,17051.0
2020-11-30 10:15:00,156.24,156.24,156.02,156.12,26832.0,150.3851,150.3851,150.1733,150.2696,26832.0
2020-11-30 10:20:00,156.17,156.29,156.14,156.22,14677.0,150.3177,150.4332,150.2888,150.3658,14677.0
2020-11-30 10:25:00,156.21,156.24,155.93,156.0,35803.0,150.3562,150.3851,150.0867,150.1541,35803.0
2020-11-30 10:30:00,155.96,156.05,155.81,155.82,23593.0,150.1156,150.2022,149.9712,149.9808,23593.0
2020-11-30 10:35:00,155.78,155.81,155.52,155.57,39741.0,149.9423,149.9712,149.6921,149.7402,39741.0
2020-11-30 10:40:00,155.57,155.62,155.28,155.31,62585.0,149.7402,149.7883,149.4611,149.4899,62585.0
2020-11-30 10:45:00,155.29,155.71,155.21,155.71,44944.0,149.4707,149.875,149.3937,149.875,44944.0
2020-11-30 10:50:00,155.72,155.99,155.67,155.92,29618.0,149.8846,150.1445,149.8365,150.0771,29618.0
2020-11-30 10:55:00,155.96,156.24,155.92,156.18,26129.0,150.1156,150.3851,150.0771,150.3273,26129.0
2020-11-30 11:00:00,156.16,156.32,156.07,156.3,30990.0,150.3081,150.4621,150.2215,150.4428,30990.0
2020-11-30 11:05:00,156.29,156.43,156.23,156.36,18961.0,150.4332,150.568,150.3755,150.5006,18961.0
2020-11-30 11:10:00,156.39,156.52,156.31,156.31,10362.0,150.5295,150.6546,150.4525,150.4525,10362.0
2020-11-30 11:15:00,156.3,156.44,156.16,156.2,31194.0,150.4428,150.5776,150.3081,150.3466,31194.0
2020-11-30 11:20:00,156.21,156.27,156.12,156.12,18505.0,150.3562,150.414,150.2696,150.2696,18505.0
2020-11-30 11:25:00,156.12,156.18,156.06,156.06,16739.0,150.2696,150.3273,150.2118,150.2118,16739.0
2020-11-30 11:30:00,156.05,156.15,155.77,155.8,20069.0,150.2022,150.2985,149.9327,149.9616,20069.0
2020-11-30 11:35:00,155.81,156.11,155.79,156.09,18064.0,149.9712,150.26,149.952,150.2407,18064.0
2020-11-30 11:40:00,156.06,156.27,156.03,156.21,9418.0,150.2118,150.414,150.183,150.3562,9418.0
2020-11-30 11:45:00,156.21,156.3,156.18,156.19,16879.0,150.3562,150.4428,150.3273,150.337,16879.0
2020-11-30 11:50:00,156.19,156.27,156.14,156.17,10765.0,150.337,150.414,150.2888,150.3177,10765.0
2020-11-30 11:55:00,156.16,156.33,156.16,156.17,15131.0,150.3081,150.4717,150.3081,150.3177,15131.0
2020-11-30 12:00:00,156.16,156.18,156.04,156.07,18693.0,150.3081,150.3273,150.1926,150.2215,18693.0
2020-11-30 12:05:00,156.06,156.16,156.06,156.13,15406.0,150.2118,150.3081,150.2118,150.2792,15406.0
2020-11-30 12:10:00,156.14,156.23,156.07,156.23,14185.0,150.2888,150.3755,150.2215,150.3755,14185.0
2020-11-30 12:15:00,156.24,156.31,156.2,156.2,15510.0,150.3851,150.4525,150.3466,150.3466,15510.0
2020-11-30 12:20:00,156.19,156.31,156.08,156.28,17338.0,150.337,150.4525,150.2311,150.4236,17338.0
2020-11-30 12:25:00,156.28,156.37,156.28,156.33,15268.0,150.4236,150.5102,150.4236,150.4717,15268.0
2020-11-30 12:30:00,156.32,156.4,156.31,156.36,9374.0,150.4621,150.5391,150.4525,150.5006,9374.0
2020-11-30 12:35:00,156.36,156.37,156.29,156.37,18706.0,150.5006,150.5102,150.4332,150.5102,18706.0
2020-11-30 12:40:00,156.38,156.42,156.28,156.39,13342.0,150.5199,150.5584,150.4236,150.5295,13342.0
2020-11-30 12:45:00,156.36,156.46,156.36,156.46,13354.0,150.5006,150.5969,150.5006,150.5969,13354.0
2020-11-30 12:50:00,156.48,156.55,156.45,156.5,11148.0,150.6161,150.6835,150.5872,150.6354,11148.0
2020-11-30 12:55:00,156.5,156.64,156.49,156.62,12463.0,150.6354,150.7701,150.6257,150.7509,12463.0
2020-11-30 13:00:00,156.62,156.67,156.6,156.62,16652.0,150.7509,150.799,150.7316,150.7509,16652.0
2020-11-30 13:05:00,156.62,156.82,156.62,156.7,22114.0,150.7509,150.9434,150.7509,150.8279,22114.0
2020-11-30 13:10:00,156.69,156.69,156.59,156.61,10872.0,150.8182,150.8182,150.722,150.7412,10872.0
2020-11-30 13:15:00,156.62,156.74,156.61,156.71,17841.0,150.7509,150.8664,150.7412,150.8375,17841.0
2020-11-30 13:20:00,156.69,156.77,156.67,156.68,11096.0,150.8182,150.8952,150.799,150.8086,11096.0
2020-11-30 13:25:00,156.68,156.72,156.63,156.63,8856.0,150.8086,150.8471,150.7605,150.7605,8856.0
2020-11-30 13:30:00,156.65,156.75,156.61,156.72,27474.0,150.7797,150.876,150.7412,150.8471,27474.0
2020-11-30 13:35:00,156.72,156.8,156.71,156.79,15790.0,150.8471,150.9241,150.8375,150.9145,15790.0
2020-11-30 13:40:00,156.79,156.91,156.79,156.89,10955.0,150.9145,151.03,150.9145,151.0107,10955.0
2020-11-30 13:45:00,156.92,156.99,156.78,156.9,11705.0,151.0396,151.107,150.9049,151.0204,11705.0
2020-11-30 13:50:00,156.93,156.95,156.76,156.76,8772.0,151.0492,151.0685,150.8856,150.8856,8772.0
2020-11-30 13:55:00,156.76,156.8,156.71,156.74,18788.0,150.8856,150.9241,150.8375,150.8664,18788.0
2020-11-30 14:00:00,156.73,156.74,156.58,156.68,25181.0,150.8567,150.8664,150.7124,150.8086,25181.0
2020-11-30 14:05:00,156.69,156.84,156.67,156.8,14007.0,150.8182,150.9626,150.799,150.9241,14007.0
2020-11-30 14:10:00,156.79,156.95,156.78,156.88,34357.0,150.9145,151.0685,150.9049,151.0011,34357.0
2020-11-30 14:15:00,156.89,156.91,156.82,156.87,15818.0,151.0107,151.03,150.9434,150.9915,15818.0
2020-11-30 14:20:00,156.88,156.95,156.86,156.93,6021.0,151.0011,151.0685,150.9819,151.0492,6021.0
2020-11-30 14:25:00,156.91,157.01,156.9,156.94,15005.0,151.03,151.1262,151.0204,151.0589,15005.0
2020-11-30 14:30:00,156.93,156.94,156.86,156.88,12904.0,151.0492,151.0589,150.9819,151.0011,12904.0
2020-11-30 14:35:00,156.89,156.89,156.8,156.83,17184.0,151.0107,151.0107,150.9241,150.953,17184.0
2020-11-30 14:40:00,156.81,156.86,156.73,156.76,17365.0,150.9337,150.9819,150.8567,150.8856,17365.0
2020-11-30 14:45:00,156.77,156.9,156.77,156.84,20283.0,150.8952,151.0204,150.8952,150.9626,20283.0
2020-11-30 14:50:00,156.85,156.98,156.81,156.87,25580.0,150.9722,151.0974,150.9337,150.9915,25580.0
2020-11-30 14:55:00,156.86,157.31,156.84,157.31,38348.0,150.9819,151.415,150.9626,151.415,38348.0
2020-11-30 15:00:00,157.32,157.39,157.19,157.24,71712.0,151.4246,151.492,151.2995,151.3476,71712.0
2020-11-30 15:05:00,157.23,157.3,157.1,157.11,34035.0,151.338,151.4054,151.2129,151.2225,34035.0
2020-11-30 15:10:00,157.12,157.15,156.91,156.98,28860.0,151.2321,151.261,151.03,151.0974,28860.0
2020-11-30 15:15:00,156.98,157.21,156.97,157.18,33707.0,151.0974,151.3187,151.0877,151.2899,33707.0
2020-11-30 15:20:00,157.17,157.2,157.1,157.2,19298.0,151.2802,151.3091,151.2129,151.3091,19298.0
2020-11-30 15:25:00,157.19,157.19,156.91,156.91,21647.0,151.2995,151.2995,151.03,151.03,21647.0
2020-11-30 15:30:00,156.9,157.05,156.87,157.01,31516.0,151.0204,151.1647,150.9915,151.1262,31516.0
2020-11-30 15:35:00,157.02,157.09,156.96,157.04,37452.0,151.1359,151.2032,151.0781,151.1551,37452.0
2020-11-30 15:40:00,157.03,157.07,156.93,156.96,56205.0,151.1455,151.184,151.0492,151.0781,56205.0
2020-11-30 15:45:00,156.96,157.14,156.86,156.93,73499.0,151.0781,151.2514,150.9819,151.0492,73499.0
2020-11-30 15:50:00,156.94,157.2,156.94,157.12,115546.0,151.0589,151.3091,151.0589,151.2321,115546.0
2020-11-30 15:55:00,157.11,157.35,156.88,157.26,426366.0,151.2225,151.4535,151.0011,151.3669,426366.0
2020-12-01 09:30:00,158.54,158.58,157.84,157.97,70462.0,152.5989,152.6374,151.9251,152.0503,70462.0
2020-12-01 09:35:00,157.92,158.23,157.81,158.11,42322.0,152.0021,152.3005,151.8963,152.185,42322.0
2020-12-01 09:40:00,158.06,158.31,158.02,158.19,40849.0,152.1369,152.3775,152.0984,152.262,40849.0
2020-12-01 09:45:00,158.2,158.38,158.08,158.3,26413.0,152.2716,152.4449,152.1561,152.3679,26413.0
2020-12-01 09:50:00,158.33,158.46,158.24,158.29,47635.0,152.3968,152.5219,152.3101,152.3583,47635.0
2020-12-01 09:55:00,158.28,158.32,158.0,158.11,55924.0,152.3487,152.3872,152.0791,152.185,55924.0
2020-12-01 10:00:00,158.12,158.34,158.01,158.3,21102.0,152.1946,152.4064,152.0888,152.3679,21102.0
2020-12-01 10:05:00,158.3,158.44,158.23,158.27,20831.0,152.3679,152.5027,152.3005,152.339,20831.0
2020-12-01 10:10:00,158.25,158.26,158.02,158.05,36105.0,152.3198,152.3294,152.0984,152.1273,36105.0
2020-12-01 10:15:00,158.05,158.23,157.99,158.22,42035.0,152.1273,152.3005,152.0695,152.2909,42035.0
2020-12-01 10:20:00,158.19,158.37,158.16,158.33,26272.0,152.262,152.4353,152.2331,152.3968,26272.0
2020-12-01 10:25:00,158.31,158.31,158.17,158.2,39879.0,152.3775,152.3775,152.2428,152.2716,39879.0
2020-12-01 10:30:00,158.17,158.23,157.94,157.98,19544.0,152.2428,152.3005,152.0214,152.0599,19544.0
2020-12-01 10:35:00,157.99,158.0,157.63,157.64,56737.0,152.0695,152.0791,151.723,151.7326,56737.0
2020-12-01 10:40:00,157.63,157.69,157.52,157.66,28482.0,151.723,151.7808,151.6171,151.7519,28482.0
2020-12-01 10:45:00,157.66,157.69,157.49,157.6,69572.0,151.7519,151.7808,151.5883,151.6941,69572.0
2020-12-01 10:50:00,157.6,157.79,157.6,157.77,15310.0,151.6941,151.877,151.6941,151.8578,15310.0
2020-12-01 10:55:00,157.76,157.92,157.7,157.92,14773.0,151.8481,152.0021,151.7904,152.0021,14773.0
2020-12-01 11:00:00,157.95,158.05,157.92,158.02,13203.0,152.031,152.1273,152.0021,152.0984,13203.0
2020-12-01 11:05:00,158.02,158.18,157.98,158.16,23085.0,152.0984,152.2524,152.0599,152.2331,23085.0
2020-12-01 11:10:00,158.16,158.26,158.1,158.13,21793.0,152.2331,152.3294,152.1754,152.2043,21793.0
2020-12-01 11:15:00,158.13,158.15,158.05,158.1,24206.0,152.2043,152.2235,152.1273,152.1754,24206.0
2020-12-01 11:20:00,158.08,158.17,158.03,158.03,23807.0,152.1561,152.2428,152.108,152.108,23807.0
2020-12-01 11:25:00,158.05,158.11,157.94,158.01,20805.0,152.1273,152.185,152.0214,152.0888,20805.0
2020-12-01 11:30:00,158.03,158.18,157.8,158.11,36476.0,152.108,152.2524,151.8866,152.185,36476.0
2020-12-01 11:35:00,158.11,158.17,157.74,157.92,18829.0,152.185,152.2428,151.8289,152.0021,18829.0
2020-12-01 11:40:00,157.9,158.11,157.9,158.08,24926.0,151.9829,152.185,151.9829,152.1561,24926.0
2020-12-01 11:45:00,158.08,158.08,157.96,158.0,19694.0,152.1561,152.1561,152.0406,152.0791,19694.0
2020-12-01 11:50:00,158.01,158.01,157.91,157.95,15550.0,152.0888,152.0888,151.9925,152.031,15550.0
2020-12-01 11:55:00,157.93,158.02,157.93,157.94,13264.0,152.0118,152.0984,152.0118,152.0214,13264.0
2020-12-01 12:00:00,157.93,158.15,157.89,158.14,21529.0,152.0118,152.2235,151.9733,152.2139,21529.0
2020-12-01 12:05:00,158.14,158.16,158.07,158.16,21178.0,152.2139,152.2331,152.1465,152.2331,21178.0
2020-12-01 12:10:00,158.15,158.25,158.14,158.17,91353.0,152.2235,152.3198,152.2139,152.2428,91353.0
2020-12-01 12:15:00,158.2,158.21,158.09,158.11,30495.0,152.2716,152.2813,152.1658,152.185,30495.0
2020-12-01 12:20:00,158.11,158.25,158.09,158.25,18114.0,152.185,152.3198,152.1658,152.3198,18114.0
2020-12-01 12:25:00,158.25,158.34,158.21,158.33,12719.0,152.3198,152.4064,152.2813,152.3968,12719.0
2020-12-01 12:30:00,158.34,158.45,158.31,158.37,39388.0,152.4064,152.5123,152.3775,152.4353,39388.0
2020-12-01 12:35:00,158.37,158.39,158.26,158.33,21414.0,152.4353,152.4545,152.3294,152.3968,21414.0
2020-12-01 12:40:00,158.31,158.4,158.22,158.37,34078.0,152.3775,152.4642,152.2909,152.4353,34078.0
2020-12-01 12:45:00,158.37,158.66,158.36,158.66,19119.0,152.4353,152.7144,152.4257,152.7144,19119.0
2020-12-01 12:50:00,158.66,158.67,158.57,158.6,37570.0,152.7144,152.724,152.6278,152.6567,37570.0
2020-12-01 12:55:00,158.57,158.66,158.55,158.61,21225.0,152.6278,152.7144,152.6085,152.6663,21225.0
2020-12-01 13:00:00,158.64,158.77,158.64,158.76,21872.0,152.6952,152.8203,152.6952,152.8107,21872.0
2020-12-01 13:05:00,158.78,158.83,158.67,158.73,20191.0,152.8299,152.878,152.724,152.7818,20191.0
2020-12-01 13:10:00,158.73,158.77,158.67,158.72,19791.0,152.7818,152.8203,152.724,152.7722,19791.0
2020-12-01 13:15:00,158.72,158.78,158.66,158.72,14487.0,152.7722,152.8299,152.7144,152.7722,14487.0
2020-12-01 13:20:00,158.74,158.84,158.71,158.75,16380.0,152.7914,152.8877,152.7625,152.801,16380.0
2020-12-01 13:25:00,158.78,158.89,158.78,158.87,21177.0,152.8299,152.9358,152.8299,152.9165,21177.0
2020-12-01 13:30:00,158.87,158.91,158.81,158.89,38532.0,152.9165,152.955,152.8588,152.9358,38532.0
2020-12-01 13:35:00,158.89,158.94,158.85,158.91,17685.0,152.9358,152.9839,152.8973,152.955,17685.0
2020-12-01 13:40:00,158.91,158.91,158.85,158.88,13108.0,152.955,152.955,152.8973,152.9262,13108.0
2020-12-01 13:45:00,158.88,158.89,158.82,158.87,30819.0,152.9262,152.9358,152.8684,152.9165,30819.0
2020-12-01 13:50:00,158.87,158.88,158.71,158.75,19837.0,152.9165,152.9262,152.7625,152.801,19837.0
2020-12-01 13:55:00,158.75,158.8,158.71,158.78,15880.0,152.801,152.8492,152.7625,152.8299,15880.0
2020-12-01 14:00:00,158.77,158.84,158.75,158.81,36128.0,152.8203,152.8877,152.801,152.8588,36128.0
2020-12-01 14:05:00,158.81,158.96,158.81,158.92,35603.0,152.8588,153.0032,152.8588,152.9647,35603.0
2020-12-01 14:10:00,158.93,159.1,158.9,159.04,40705.0,152.9743,153.1379,152.9454,153.0802,40705.0
2020-12-01 14:15:00,159.05,159.16,159.02,159.06,31203.0,153.0898,153.1957,153.0609,153.0994,31203.0
2020-12-01 14:20:00,159.05,159.05,158.88,158.93,21521.0,153.0898,153.0898,152.9262,152.9743,21521.0
2020-12-01 14:25:00,158.93,158.98,158.91,158.98,6541.0,152.9743,153.0224,152.955,153.0224,6541.0
2020-12-01 14:30:00,159.0,159.0,158.87,158.92,12750.0,153.0417,153.0417,152.9165,152.9647,12750.0
2020-12-01 14:35:00,158.91,158.96,158.89,158.96,14458.0,152.955,153.0032,152.9358,153.0032,14458.0
2020-12-01 14:40:00,158.94,159.14,158.92,159.09,13850.0,152.9839,153.1764,152.9647,153.1283,13850.0
2020-12-01 14:45:00,159.07,159.12,158.95,158.96,29061.0,153.109,153.1572,152.9935,153.0032,29061.0
2020-12-01 14:50:00,158.96,158.97,158.7,158.76,12557.0,153.0032,153.0128,152.7529,152.8107,12557.0
2020-12-01 14:55:00,158.75,158.81,158.66,158.69,19098.0,152.801,152.8588,152.7144,152.7433,19098.0
2020-12-01 15:00:00,158.7,158.72,158.5,158.5,31001.0,152.7529,152.7722,152.5604,152.5604,31001.0
2020-12-01 15:05:00,158.51,158.52,158.2,158.27,20948.0,152.57,152.5797,152.2716,152.339,20948.0
2020-12-01 15:10:00,158.28,158.41,158.25,158.39,21327.0,152.3487,152.4738,152.3198,152.4545,21327.0
2020-12-01 15:15:00,158.41,158.43,158.16,158.17,39156.0,152.4738,152.493,152.2331,152.2428,39156.0
2020-12-01 15:20:00,158.19,158.39,158.14,158.39,9609.0,152.262,152.4545,152.2139,152.4545,9609.0
2020-12-01 15:25:00,158.39,158.42,158.29,158.4,14470.0,152.4545,152.4834,152.3583,152.4642,14470.0
2020-12-01 15:30:00,158.39,158.4,158.23,158.29,28314.0,152.4545,152.4642,152.3005,152.3583,28314.0
2020-12-01 15:35:00,158.3,158.32,158.17,158.23,24272.0,152.3679,152.3872,152.2428,152.3005,24272.0
2020-12-01 15:40:00,158.23,158.23,158.11,158.21,37954.0,152.3005,152.3005,152.185,152.2813,37954.0
2020-12-01 15:45:00,158.2,158.35,158.12,158.33,42885.0,152.2716,152.416,152.1946,152.3968,42885.0
2020-12-01 15:50:00,158.31,158.57,158.2,158.56,70739.0,152.3775,152.6278,152.2716,152.6182,70739.0
2020-12-01 15:55:00,158.55,158.6,158.4,158.44,123556.0,152.6085,152.6567,152.4642,152.5027,123556.0
2020-12-02 09:30:00,157.81,157.81,157.1,157.16,61684.0,151.8963,151.8963,151.2129,151.2706,61684.0
2020-12-02 09:35:00,157.13,157.39,157.02,157.14,30288.0,151.2417,151.492,151.1359,151.2514,30288.0
2020-12-02 09:40:00,157.15,157.25,156.81,156.83,27482.0,151.261,151.3572,150.9337,150.953,27482.0
2020-12-02 09:45:00,156.82,157.07,156.77,156.91,45956.0,150.9434,151.184,150.8952,151.03,45956.0
2020-12-02 09:50:00,156.9,157.3,156.83,157.19,55632.0,151.0204,151.4054,150.953,151.2995,55632.0
2020-12-02 09:55:00,157.19,157.39,157.16,157.33,32294.0,151.2995,151.492,151.2706,151.4343,32294.0
2020-12-02 10:00:00,157.35,157.42,157.12,157.25,32488.0,151.4535,151.5209,151.2321,151.3572,32488.0
2020-12-02 10:05:00,157.27,157.29,157.08,157.15,26780.0,151.3765,151.3957,151.1936,151.261,26780.0
2020-12-02 10:10:00,157.15,157.33,157.15,157.19,18578.0,151.261,151.4343,151.261,151.2995,18578.0
2020-12-02 10:15:00,157.18,157.42,157.17,157.33,42211.0,151.2899,151.5209,151.2802,151.4343,42211.0
2020-12-02 10:20:00,157.35,157.42,157.28,157.34,14956.0,151.4535,151.5209,151.3861,151.4439,14956.0
2020-12-02 10:25:00,157.34,157.64,157.34,157.6,21085.0,151.4439,151.7326,151.4439,151.6941,21085.0
2020-12-02 10:30:00,157.59,157.64,157.45,157.61,30356.0,151.6845,151.7326,151.5498,151.7038,30356.0
2020-12-02 10:35:00,157.61,157.68,157.61,157.67,42732.0,151.7038,151.7711,151.7038,151.7615,42732.0
2020-12-02 10:40:00,157.59,157.67,157.57,157.66,12192.0,151.6845,151.7615,151.6653,151.7519,12192.0
2020-12-02 10:45:00,157.61,157.61,157.35,157.39,34672.0,151.7038,151.7038,151.4535,151.492,34672.0
2020-12-02 10:50:00,157.34,157.41,157.3,157.35,17473.0,151.4439,151.5113,151.4054,151.4535,17473.0
2020-12-02 10:55:00,157.32,157.39,157.29,157.35,21817.0,151.4246,151.492,151.3957,151.4535,21817.0
2020-12-02 11:00:00,157.36,157.58,157.36,157.55,23108.0,151.4631,151.6749,151.4631,151.646,23108.0
2020-12-02 11:05:00,157.5,157.55,157.4,157.45,15907.0,151.5979,151.646,151.5016,151.5498,15907.0
2020-12-02 11:10:00,157.44,157.52,157.4,157.42,17938.0,151.5401,151.6171,151.5016,151.5209,17938.0
2020-12-02 11:15:00,157.41,157.5,157.35,157.44,12958.0,151.5113,151.5979,151.4535,151.5401,12958.0
2020-12-02 11:20:00,157.46,157.54,157.44,157.46,13149.0,151.5594,151.6364,151.5401,151.5594,13149.0
2020-12-02 11:25:00,157.44,157.46,157.39,157.43,20379.0,151.5401,151.5594,151.492,151.5305,20379.0
2020-12-02 11:30:00,157.44,157.49,157.34,157.4,12356.0,151.5401,151.5883,151.4439,151.5016,12356.0
2020-12-02 11:35:00,157.41,157.41,157.32,157.36,11716.0,151.5113,151.5113,151.4246,151.4631,11716.0
2020-12-02 11:40:00,157.36,157.44,157.34,157.37,8656.0,151.4631,151.5401,151.4439,151.4728,8656.0
2020-12-02 11:45:00,157.35,157.5,157.35,157.49,9603.0,151.4535,151.5979,151.4535,151.5883,9603.0
2020-12-02 11:50:00,157.47,157.58,157.47,157.55,10396.0,151.569,151.6749,151.569,151.646,10396.0
2020-12-02 11:55:00,157.54,157.6,157.48,157.53,22895.0,151.6364,151.6941,151.5786,151.6268,22895.0
2020-12-02 12:00:00,157.54,157.61,157.54,157.61,7700.0,151.6364,151.7038,151.6364,151.7038,7700.0
2020-12-02 12:05:00,157.63,157.68,157.58,157.59,5455.0,151.723,151.7711,151.6749,151.6845,5455.0
2020-12-02 12:10:00,157.62,157.67,157.54,157.56,5593.0,151.7134,151.7615,151.6364,151.6556,5593.0
2020-12-02 12:15:00,157.58,157.59,157.52,157.55,7972.0,151.6749,151.6845,151.6171,151.646,7972.0
2020-12-02 12:20:00,157.55,157.57,157.41,157.45,5569.0,151.646,151.6653,151.5113,151.5498,5569.0
2020-12-02 12:25:00,157.48,157.52,157.46,157.48,6026.0,151.5786,151.6171,151.5594,151.5786,6026.0
2020-12-02 12:30:00,157.47,157.48,157.41,157.45,5575.0,151.569,151.5786,151.5113,151.5498,5575.0
2020-12-02 12:35:00,157.43,157.43,157.35,157.37,20926.0,151.5305,151.5305,151.4535,151.4728,20926.0
2020-12-02 12:40:00,157.37,157.42,157.34,157.37,7960.0,151.4728,151.5209,151.4439,151.4728,7960.0
2020-12-02 12:45:00,157.39,157.43,157.34,157.35,15003.0,151.492,151.5305,151.4439,151.4535,15003.0
2020-12-02 12:50:00,157.34,157.52,157.3,157.39,83654.0,151.4439,151.6171,151.4054,151.492,83654.0
2020-12-02 12:55:00,157.41,157.42,157.26,157.31,17854.0,151.5113,151.5209,151.3669,151.415,17854.0
2020-12-02 13:00:00,157.31,157.32,157.23,157.3,30132.0,151.415,151.4246,151.338,151.4054,30132.0
2020-12-02 13:05:00,157.3,157.39,157.3,157.34,7512.0,151.4054,151.492,151.4054,151.4439,7512.0
2020-12-02 13:10:00,157.35,157.46,157.35,157.45,6891.0,151.4535,151.5594,151.4535,151.5498,6891.0
2020-12-02 13:15:00,157.45,157.48,157.42,157.44,43972.0,151.5498,151.5786,151.5209,151.5401,43972.0
2020-12-02 13:20:00,157.45,157.45,157.35,157.37,6894.0,151.5498,151.5498,151.4535,151.4728,6894.0
2020-12-02 13:25:00,157.38,157.39,157.31,157.32,6685.0,151.4824,151.492,151.415,151.4246,6685.0
2020-12-02 13:30:00,157.35,157.38,157.26,157.27,10491.0,151.4535,151.4824,151.3669,151.3765,10491.0
2020-12-02 13:35:00,157.29,157.33,157.22,157.3,8652.0,151.3957,151.4343,151.3284,151.4054,8652.0
2020-12-02 13:40:00,157.28,157.29,157.12,157.15,17761.0,151.3861,151.3957,151.2321,151.261,17761.0
2020-12-02 13:45:00,157.16,157.17,157.07,157.14,10536.0,151.2706,151.2802,151.184,151.2514,10536.0
2020-12-02 13:50:00,157.15,157.26,157.11,157.21,9617.0,151.261,151.3669,151.2225,151.3187,9617.0
2020-12-02 13:55:00,157.21,157.27,157.17,157.18,8847.0,151.3187,151.3765,151.2802,151.2899,8847.0
2020-12-02 14:00:00,157.18,157.19,157.09,157.17,9134.0,151.2899,151.2995,151.2032,151.2802,9134.0
2020-12-02 14:05:00,157.15,157.18,157.02,157.03,7856.0,151.261,151.2899,151.1359,151.1455,7856.0
2020-12-02 14:10:00,157.04,157.08,156.99,157.03,16875.0,151.1551,151.1936,151.107,151.1455,16875.0
2020-12-02 14:15:00,157.02,157.28,157.02,157.27,25769.0,151.1359,151.3861,151.1359,151.3765,25769.0
2020-12-02 14:20:00,157.3,157.38,157.27,157.27,37922.0,151.4054,151.4824,151.3765,151.3765,37922.0
2020-12-02 14:25:00,157.28,157.41,157.22,157.38,41514.0,151.3861,151.5113,151.3284,151.4824,41514.0
2020-12-02 14:30:00,157.34,157.54,157.34,157.49,26470.0,151.4439,151.6364,151.4439,151.5883,26470.0
2020-12-02 14:35:00,157.5,157.5,157.37,157.39,15556.0,151.5979,151.5979,151.4728,151.492,15556.0
2020-12-02 14:40:00,157.39,157.41,157.33,157.39,10814.0,151.492,151.5113,151.4343,151.492,10814.0
2020-12-02 14:45:00,157.38,157.43,157.37,157.4,9200.0,151.4824,151.5305,151.4728,151.5016,9200.0
2020-12-02 14:50:00,157.41,157.41,157.33,157.37,9466.0,151.5113,151.5113,151.4343,151.4728,9466.0
2020-12-02 14:55:00,157.37,157.49,157.36,157.48,9597.0,151.4728,151.5883,151.4631,151.5786,9597.0
2020-12-02 15:00:00,157.5,157.55,157.43,157.48,27732.0,151.5979,151.646,151.5305,151.5786,27732.0
2020-12-02 15:05:00,157.49,157.5,157.38,157.39,36555.0,151.5883,151.5979,151.4824,151.492,36555.0
2020-12-02 15:10:00,157.39,157.44,157.35,157.36,12877.0,151.492,151.5401,151.4535,151.4631,12877.0
2020-12-02 15:15:00,157.36,157.44,157.29,157.4,47658.0,151.4631,151.5401,151.3957,151.5016,47658.0
2020-12-02 15:20:00,157.39,157.39,157.25,157.27,15924.0,151.492,151.492,151.3572,151.3765,15924.0
2020-12-02 15:25:00,157.26,157.31,157.22,157.25,22833.0,151.3669,151.415,151.3284,151.3572,22833.0
2020-12-02 15:30:00,157.27,157.37,157.25,157.35,28341.0,151.3765,151.4728,151.3572,151.4535,28341.0
2020-12-02 15:35:00,157.36,157.38,157.27,157.31,20201.0,151.4631,151.4824,151.3765,151.415,20201.0
2020-12-02 15:40:00,157.32,157.47,157.29,157.43,23488.0,151.4246,151.569,151.3957,151.5305,23488.0
2020-12-02 15:45:00,157.42,157.5,157.38,157.46,24677.0,151.5209,151.5979,151.4824,151.5594,24677.0
2020-12-02 15:50:00,157.45,157.56,157.35,157.38,45540.0,151.5498,151.6556,151.4535,151.4824,45540.0
2020-12-02 15:55:00,157.38,157.46,157.3,157.43,70184.0,151.4824,151.5594,151.4054,151.5305,70184.0
2020-12-03 09:30:00,157.48,157.94,157.48,157.82,45068.0,151.5786,152.0214,151.5786,151.9059,45068.0
2020-12-03 09:35:00,157.84,157.89,157.71,157.88,31177.0,151.9251,151.9733,151.8,151.9636,31177.0
2020-12-03 09:40:00,157.88,157.95,157.72,157.95,43923.0,151.9636,152.031,151.8096,152.031,43923.0
2020-12-03 09:45:00,157.95,158.04,157.83,157.93,39617.0,152.031,152.1176,151.9155,152.0118,39617.0
2020-12-03 09:50:00,157.94,158.02,157.84,157.85,32766.0,152.0214,152.0984,151.9251,151.9348,32766.0
2020-12-03 09:55:00,157.85,158.02,157.83,157.95,24127.0,151.9348,152.0984,151.9155,152.031,24127.0
2020-12-03 10:00:00,157.96,158.15,157.93,158.1,24624.0,152.0406,152.2235,152.0118,152.1754,24624.0
2020-12-03 10:05:00,158.11,158.22,158.1,158.14,10680.0,152.185,152.2909,152.1754,152.2139,10680.0
2020-12-03 10:10:00,158.13,158.2,158.09,158.17,11868.0,152.2043,152.2716,152.1658,152.2428,11868.0
2020-12-03 10:15:00,158.16,158.2,158.1,158.12,13778.0,152.2331,152.2716,152.1754,152.1946,13778.0
2020-12-03 10:20:00,158.16,158.3,158.14,158.22,8472.0,152.2331,152.3679,152.2139,152.2909,8472.0
2020-12-03 10:25:00,158.24,158.26,158.07,158.07,18173.0,152.3101,152.3294,152.1465,152.1465,18173.0
2020-12-03 10:30:00,158.07,158.22,158.07,158.17,21050.0,152.1465,152.2909,152.1465,152.2428,21050.0
2020-12-03 10:35:00,158.16,158.21,158.05,158.17,12559.0,152.2331,152.2813,152.1273,152.2428,12559.0
2020-12-03 10:40:00,158.18,158.23,158.11,158.23,13538.0,152.2524,152.3005,152.185,152.3005,13538.0
2020-12-03 10:45:00,158.23,158.27,158.14,158.21,9767.0,152.3005,152.339,152.2139,152.2813,9767.0
2020-12-03 10:50:00,158.19,158.3,158.17,158.28,14048.0,152.262,152.3679,152.2428,152.3487,14048.0
2020-12-03 10:55:00,158.27,158.36,158.24,158.25,15320.0,152.339,152.4257,152.3101,152.3198,15320.0
2020-12-03 11:00:00,158.28,158.36,158.28,158.34,8367.0,152.3487,152.4257,152.3487,152.4064,8367.0
2020-12-03 11:05:00,158.34,158.35,158.2,158.2,7959.0,152.4064,152.416,152.2716,152.2716,7959.0
2020-12-03 11:10:00,158.19,158.19,158.05,158.16,15572.0,152.262,152.262,152.1273,152.2331,15572.0
2020-12-03 11:15:00,158.16,158.29,158.16,158.29,12419.0,152.2331,152.3583,152.2331,152.3583,12419.0
2020-12-03 11:20:00,158.27,158.44,158.25,158.43,12590.0,152.339,152.5027,152.3198,152.493,12590.0
2020-12-03 11:25:00,158.44,158.49,158.39,158.43,12586.0,152.5027,152.5508,152.4545,152.493,12586.0
2020-12-03 11:30:00,158.44,158.51,158.44,158.49,6105.0,152.5027,152.57,152.5027,152.5508,6105.0
2020-12-03 11:35:00,158.48,158.49,158.45,158.47,9875.0,152.5412,152.5508,152.5123,152.5315,9875.0
2020-12-03 11:40:00,158.48,158.55,158.45,158.45,12215.0,152.5412,152.6085,152.5123,152.5123,12215.0
2020-12-03 11:45:00,158.45,158.48,158.43,158.48,4417.0,152.5123,152.5412,152.493,152.5412,4417.0
2020-12-03 11:50:00,158.49,158.53,158.44,158.49,11075.0,152.5508,152.5893,152.5027,152.5508,11075.0
2020-12-03 11:55:00,158.48,158.61,158.47,158.6,4872.0,152.5412,152.6663,152.5315,152.6567,4872.0
2020-12-03 12:00:00,158.63,158.75,158.53,158.64,82024.0,152.6855,152.801,152.5893,152.6952,82024.0
2020-12-03 12:05:00,158.63,158.66,158.49,158.52,8374.0,152.6855,152.7144,152.5508,152.5797,8374.0
2020-12-03 12:10:00,158.52,158.55,158.4,158.41,8641.0,152.5797,152.6085,152.4642,152.4738,8641.0
2020-12-03 12:15:00,158.43,158.45,158.31,158.4,164699.0,152.493,152.5123,152.3775,152.4642,164699.0
2020-12-03 12:20:00,158.39,158.45,158.39,158.43,11035.0,152.4545,152.5123,152.4545,152.493,11035.0
2020-12-03 12:25:00,158.45,158.49,158.43,158.48,47229.0,152.5123,152.5508,152.493,152.5412,47229.0
2020-12-03 12:30:00,158.41,158.58,158.38,158.44,31006.0,152.4738,152.6374,152.4449,152.5027,31006.0
2020-12-03 12:35:00,158.45,158.45,158.33,158.34,7298.0,152.5123,152.5123,152.3968,152.4064,7298.0
2020-12-03 12:40:00,158.35,158.38,158.31,158.37,4473.0,152.416,152.4449,152.3775,152.4353,4473.0
2020-12-03 12:45:00,158.38,158.4,158.28,158.37,5727.0,152.4449,152.4642,152.3487,152.4353,5727.0
2020-12-03 12:50:00,158.38,158.39,158.31,158.38,13380.0,152.4449,152.4545,152.3775,152.4449,13380.0
2020-12-03 12:55:00,158.38,158.52,158.36,158.49,19377.0,152.4449,152.5797,152.4257,152.5508,19377.0
2020-12-03 13:00:00,158.48,158.51,158.47,158.5,12860.0,152.5412,152.57,152.5315,152.5604,12860.0
2020-12-03 13:05:00,158.5,158.51,158.33,158.36,6710.0,152.5604,152.57,152.3968,152.4257,6710.0
2020-12-03 13:10:00,158.37,158.45,158.36,158.45,14529.0,152.4353,152.5123,152.4257,152.5123,14529.0
2020-12-03 13:15:00,158.49,158.55,158.47,158.51,3984.0,152.5508,152.6085,152.5315,152.57,3984.0
2020-12-03 13:20:00,158.51,158.51,158.4,158.48,19934.0,152.57,152.57,152.4642,152.5412,19934.0
2020-12-03 13:25:00,158.52,158.58,158.51,158.58,3777.0,152.5797,152.6374,152.57,152.6374,3777.0
2020-12-03 13:30:00,158.57,158.6,158.46,158.47,7927.0,152.6278,152.6567,152.5219,152.5315,7927.0
2020-12-03 13:35:00,158.47,158.53,158.41,158.43,14202.0,152.5315,152.5893,152.4738,152.493,14202.0
2020-12-03 13:40:00,158.42,158.42,158.34,158.37,12613.0,152.4834,152.4834,152.4064,152.4353,12613.0
2020-12-03 13:45:00,158.35,158.38,158.25,158.31,22401.0,152.416,152.4449,152.3198,152.3775,22401.0
2020-12-03 13:50:00,158.28,158.33,158.26,158.27,8044.0,152.3487,152.3968,152.3294,152.339,8044.0
2020-12-03 13:55:00,158.27,158.28,158.08,158.12,31742.0,152.339,152.3487,152.1561,152.1946,31742.0
2020-12-03 14:00:00,158.13,158.28,158.11,158.22,9642.0,152.2043,152.3487,152.185,152.2909,9642.0
2020-12-03 14:05:00,158.21,158.27,158.2,158.22,4295.0,152.2813,152.339,152.2716,152.2909,4295.0
2020-12-03 14:10:00,158.21,158.3,158.19,158.25,40120.0,152.2813,152.3679,152.262,152.3198,40120.0
2020-12-03 14:15:00,158.26,158.29,158.22,158.26,10690.0,152.3294,152.3583,152.2909,152.3294,10690.0
2020-12-03 14:20:00,158.26,158.27,158.17,158.17,5182.0,152.3294,152.339,152.2428,152.2428,5182.0
2020-12-03 14:25:00,158.15,158.23,158.09,158.2,10938.0,152.2235,152.3005,152.1658,152.2716,10938.0
2020-12-03 14:30:00,158.2,158.3,158.17,158.29,12138.0,152.2716,152.3679,152.2428,152.3583,12138.0
2020-12-03 14:35:00,158.3,158.36,158.25,158.32,11662.0,152.3679,152.4257,152.3198,152.3872,11662.0
2020-12-03 14:40:00,158.31,158.34,158.27,158.29,11705.0,152.3775,152.4064,152.339,152.3583,11705.0
2020-12-03 14:45:00,158.28,158.3,158.22,158.24,9533.0,152.3487,152.3679,152.2909,152.3101,9533.0
2020-12-03 14:50:00,158.25,158.26,158.21,158.22,10388.0,152.3198,152.3294,152.2813,152.2909,10388.0
2020-12-03 14:55:00,158.24,158.32,158.22,158.3,169651.0,152.3101,152.3872,152.2909,152.3679,169651.0
2020-12-03 15:00:00,158.29,158.36,158.25,158.26,9972.0,152.3583,152.4257,152.3198,152.3294,9972.0
2020-12-03 15:05:00,158.27,158.28,158.13,158.16,10817.0,152.339,152.3487,152.2043,152.2331,10817.0
2020-12-03 15:10:00,158.15,158.4,158.14,158.4,24576.0,152.2235,152.4642,152.2139,152.4642,24576.0
2020-12-03 15:15:00,158.38,158.39,158.34,158.37,10609.0,152.4449,152.4545,152.4064,152.4353,10609.0
2020-12-03 15:20:00,158.36,158.47,158.34,158.43,17061.0,152.4257,152.5315,152.4064,152.493,17061.0
2020-12-03 15:25:00,158.43,158.45,158.38,158.41,10569.0,152.493,152.5123,152.4449,152.4738,10569.0
2020-12-03 15:30:00,158.42,158.49,158.37,158.38,212335.0,152.4834,152.5508,152.4353,152.4449,212335.0
2020-12-03 15:35:00,158.43,158.45,158.05,158.05,36862.0,152.493,152.5123,152.1273,152.1273,36862.0
2020-12-03 15:40:00,158.04,158.04,157.5,157.75,64449.0,152.1176,152.1176,151.5979,151.8385,64449.0
2020-12-03 15:45:00,157.75,158.06,157.66,158.05,43707.0,151.8385,152.1369,151.7519,152.1273,43707.0
2020-12-03 15:50:00,158.03,158.06,157.58,157.59,430789.0,152.108,152.1369,151.6749,151.6845,430789.0
2020-12-03 15:55:00,157.6,157.97,157.58,157.95,113494.0,151.6941,152.0503,151.6749,152.031,113494.0
2020-12-04 09:30:00,158.2,158.34,157.92,158.02,80932.0,152.2716,152.4064,152.0021,152.0984,80932.0
2020-12-04 09:35:00,158.02,158.09,157.94,158.07,40177.0,152.0984,152.1658,152.0214,152.1465,40177.0
2020-12-04 09:40:00,158.05,158.34,157.98,158.29,32367.0,152.1273,152.4064,152.0599,152.3583,32367.0
2020-12-04 09:45:00,158.3,158.33,158.21,158.24,35668.0,152.3679,152.3968,152.2813,152.3101,35668.0
2020-12-04 09:50:00,158.27,158.33,158.17,158.19,39988.0,152.339,152.3968,152.2428,152.262,39988.0
2020-12-04 09:55:00,158.2,158.28,158.1,158.25,31725.0,152.2716,152.3487,152.1754,152.3198,31725.0
2020-12-04 10:00:00,158.26,158.27,157.89,157.93,35763.0,152.3294,152.339,151.9733,152.0118,35763.0
2020-12-04 10:05:00,157.95,158.12,157.95,158.11,25763.0,152.031,152.1946,152.031,152.185,25763.0
2020-12-04 10:10:00,158.07,158.14,157.95,157.98,23298.0,152.1465,152.2139,152.031,152.0599,23298.0
2020-12-04 10:15:00,158.01,158.1,157.93,157.96,20167.0,152.0888,152.1754,152.0118,152.0406,20167.0
2020-12-04 10:20:00,157.95,158.02,157.91,157.99,26169.0,152.031,152.0984,151.9925,152.0695,26169.0
2020-12-04 10:25:00,158.0,158.02,157.88,157.9,26482.0,152.0791,152.0984,151.9636,151.9829,26482.0
2020-12-04 10:30:00,157.92,158.03,157.91,157.96,22362.0,152.0021,152.108,151.9925,152.0406,22362.0
2020-12-04 10:35:00,157.96,158.06,157.96,158.0,21531.0,152.0406,152.1369,152.0406,152.0791,21531.0
2020-12-04 10:40:00,158.0,158.08,158.0,158.04,20099.0,152.0791,152.1561,152.0791,152.1176,20099.0
2020-12-04 10:45:00,158.05,158.09,158.0,158.03,24742.0,152.1273,152.1658,152.0791,152.108,24742.0
2020-12-04 10:50:00,158.03,158.06,157.97,157.98,15461.0,152.108,152.1369,152.0503,152.0599,15461.0
2020-12-04 10:55:00,157.97,157.99,157.93,157.94,11662.0,152.0503,152.0695,152.0118,152.0214,11662.0
2020-12-04 11:00:00,157.95,158.02,157.91,157.99,16335.0,152.031,152.0984,151.9925,152.0695,16335.0
2020-12-04 11:05:00,157.97,158.05,157.95,158.05,19233.0,152.0503,152.1273,152.031,152.1273,19233.0
2020-12-04 11:10:00,158.05,158.05,157.97,158.01,16100.0,152.1273,152.1273,152.0503,152.0888,16100.0
2020-12-04 11:15:00,158.02,158.06,157.98,158.03,16434.0,152.0984,152.1369,152.0599,152.108,16434.0
2020-12-04 11:20:00,158.01,158.1,158.0,158.09,13101.0,152.0888,152.1754,152.0791,152.1658,13101.0
2020-12-04 11:25:00,158.09,158.2,158.07,158.2,17254.0,152.1658,152.2716,152.1465,152.2716,17254.0
2020-12-04 11:30:00,158.21,158.23,158.09,158.1,35684.0,152.2813,152.3005,152.1658,152.1754,35684.0
2020-12-04 11:35:00,158.11,158.18,158.11,158.14,21299.0,152.185,152.2524,152.185,152.2139,21299.0
2020-12-04 11:40:00,158.14,158.17,158.07,158.1,51726.0,152.2139,152.2428,152.1465,152.1754,51726.0
2020-12-04 11:45:00,158.11,158.11,158.06,158.09,48255.0,152.185,152.185,152.1369,152.1658,48255.0
2020-12-04 11:50:00,158.09,158.11,158.05,158.09,48471.0,152.1658,152.185,152.1273,152.1658,48471.0
2020-12-04 11:55:00,158.09,158.09,158.03,158.06,81242.0,152.1658,152.1658,152.108,152.1369,81242.0
2020-12-04 12:00:00,158.07,158.15,158.07,158.15,11420.0,152.1465,152.2235,152.1465,152.2235,11420.0
2020-12-04 12:05:00,158.16,158.17,158.1,158.14,8989.0,152.2331,152.2428,152.1754,152.2139,8989.0
2020-12-04 12:10:00,158.14,158.22,158.14,158.22,10200.0,152.2139,152.2909,152.2139,152.2909,10200.0
2020-12-04 12:15:00,158.22,158.26,158.2,158.25,11390.0,152.2909,152.3294,152.2716,152.3198,11390.0
2020-12-04 12:20:00,158.26,158.34,158.25,158.34,4348.0,152.3294,152.4064,152.3198,152.4064,4348.0
2020-12-04 12:25:00,158.37,158.37,158.3,158.33,6240.0,152.4353,152.4353,152.3679,152.3968,6240.0
2020-12-04 12:30:00,158.32,158.36,158.28,158.3,15731.0,152.3872,152.4257,152.3487,152.3679,15731.0
2020-12-04 12:35:00,158.3,158.3,158.25,158.29,13553.0,152.3679,152.3679,152.3198,152.3583,13553.0
2020-12-04 12:40:00,158.29,158.38,158.27,158.38,25403.0,152.3583,152.4449,152.339,152.4449,25403.0
2020-12-04 12:45:00,158.4,158.43,158.35,158.35,9979.0,152.4642,152.493,152.416,152.416,9979.0
2020-12-04 12:50:00,158.36,158.36,158.28,158.31,11703.0,152.4257,152.4257,152.3487,152.3775,11703.0
2020-12-04 12:55:00,158.32,158.33,158.24,158.27,19499.0,152.3872,152.3968,152.3101,152.339,19499.0
2020-12-04 13:00:00,158.25,158.27,158.15,158.16,15236.0,152.3198,152.339,152.2235,152.2331,15236.0
2020-12-04 13:05:00,158.15,158.16,158.11,158.14,17984.0,152.2235,152.2331,152.185,152.2139,17984.0
2020-12-04 13:10:00,158.14,158.14,158.05,158.09,5601.0,152.2139,152.2139,152.1273,152.1658,5601.0
2020-12-04 13:15:00,158.1,158.11,158.04,158.11,2866.0,152.1754,152.185,152.1176,152.185,2866.0
2020-12-04 13:20:00,158.09,158.1,158.0,158.01,12270.0,152.1658,152.1754,152.0791,152.0888,12270.0
2020-12-04 13:25:00,158.01,158.03,157.96,158.02,11395.0,152.0888,152.108,152.0406,152.0984,11395.0
2020-12-04 13:30:00,158.02,158.07,158.01,158.06,8596.0,152.0984,152.1465,152.0888,152.1369,8596.0
2020-12-04 13:35:00,158.09,158.19,158.09,158.15,6082.0,152.1658,152.262,152.1658,152.2235,6082.0
2020-12-04 13:40:00,158.15,158.16,158.05,158.06,8125.0,152.2235,152.2331,152.1273,152.1369,8125.0
2020-12-04 13:45:00,158.06,158.07,157.97,158.02,18400.0,152.1369,152.1465,152.0503,152.0984,18400.0
2020-12-04 13:50:00,158.03,158.04,157.98,157.99,6756.0,152.108,152.1176,152.0599,152.0695,6756.0
2020-12-04 13:55:00,157.99,158.04,157.96,158.0,7646.0,152.0695,152.1176,152.0406,152.0791,7646.0
2020-12-04 14:00:00,157.99,158.02,157.97,157.98,13023.0,152.0695,152.0984,152.0503,152.0599,13023.0
2020-12-04 14:05:00,157.99,158.02,157.95,157.95,8374.0,152.0695,152.0984,152.031,152.031,8374.0
2020-12-04 14:10:00,157.94,157.99,157.89,157.89,6672.0,152.0214,152.0695,151.9733,151.9733,6672.0
2020-12-04 14:15:00,157.91,157.99,157.9,157.95,7064.0,151.9925,152.0695,151.9829,152.031,7064.0
2020-12-04 14:20:00,157.94,158.0,157.9,157.9,18897.0,152.0214,152.0791,151.9829,151.9829,18897.0
2020-12-04 14:25:00,157.9,157.94,157.74,157.76,10452.0,151.9829,152.0214,151.8289,151.8481,10452.0
2020-12-04 14:30:00,157.75,157.86,157.75,157.82,11152.0,151.8385,151.9444,151.8385,151.9059,11152.0
2020-12-04 14:35:00,157.82,157.85,157.77,157.78,11463.0,151.9059,151.9348,151.8578,151.8674,11463.0
2020-12-04 14:40:00,157.78,157.9,157.76,157.88,9596.0,151.8674,151.9829,151.8481,151.9636,9596.0
2020-12-04 14:45:00,157.93,157.93,157.88,157.9,9166.0,152.0118,152.0118,151.9636,151.9829,9166.0
2020-12-04 14:50:00,157.9,157.93,157.83,157.85,19892.0,151.9829,152.0118,151.9155,151.9348,19892.0
2020-12-04 14:55:00,157.85,157.95,157.84,157.94,13605.0,151.9348,152.031,151.9251,152.0214,13605.0
2020-12-04 15:00:00,157.96,157.96,157.88,157.88,30962.0,152.0406,152.0406,151.9636,151.9636,30962.0
2020-12-04 15:05:00,157.88,157.92,157.85,157.92,8528.0,151.9636,152.0021,151.9348,152.0021,8528.0
2020-12-04 15:10:00,157.91,157.91,157.78,157.8,22987.0,151.9925,151.9925,151.8674,151.8866,22987.0
2020-12-04 15:15:00,157.8,157.82,157.72,157.82,16762.0,151.8866,151.9059,151.8096,151.9059,16762.0
2020-12-04 15:20:00,157.82,157.88,157.79,157.87,8920.0,151.9059,151.9636,151.877,151.954,8920.0
2020-12-04 15:25:00,157.86,157.88,157.74,157.81,45748.0,151.9444,151.9636,151.8289,151.8963,45748.0
2020-12-04 15:30:00,157.82,157.94,157.81,157.92,26626.0,151.9059,152.0214,151.8963,152.0021,26626.0
2020-12-04 15:35:00,157.91,157.91,157.79,157.79,33039.0,151.9925,151.9925,151.877,151.877,33039.0
2020-12-04 15:40:00,157.78,157.97,157.77,157.93,29363.0,151.8674,152.0503,151.8578,152.0118,29363.0
2020-12-04 15:45:00,157.93,157.94,157.86,157.9,44117.0,152.0118,152.0214,151.9444,151.9829,44117.0
2020-12-04 15:50:00,157.91,157.98,157.84,157.96,71177.0,151.9925,152.0599,151.9251,152.0406,71177.0
2020-12-04 15:55:00,157.97,158.08,157.9,158.02,70264.0,152.0503,152.1561,151.9829,152.0984,70264.0
2020-12-07 09:30:00,157.68,157.69,157.25,157.25,45541.0,151.7711,151.7808,151.3572,151.3572,45541.0
2020-12-07 09:35:00,157.25,157.55,157.24,157.43,28843.0,151.3572,151.646,151.3476,151.5305,28843.0
2020-12-07 09:40:00,157.44,157.48,157.32,157.36,38592.0,151.5401,151.5786,151.4246,151.4631,38592.0
2020-12-07 09:45:00,157.34,157.5,157.28,157.34,32306.0,151.4439,151.5979,151.3861,151.4439,32306.0
2020-12-07 09:50:00,157.34,157.34,157.15,157.18,30284.0,151.4439,151.4439,151.261,151.2899,30284.0
2020-12-07 09:55:00,157.17,157.2,157.04,157.19,30203.0,151.2802,151.3091,151.1551,151.2995,30203.0
2020-12-07 10:00:00,157.2,157.2,156.97,157.06,15293.0,151.3091,151.3091,151.0877,151.1744,15293.0
2020-12-07 10:05:00,157.08,157.17,156.97,157.16,23743.0,151.1936,151.2802,151.0877,151.2706,23743.0
2020-12-07 10:10:00,157.18,157.41,157.18,157.36,18649.0,151.2899,151.5113,151.2899,151.4631,18649.0
2020-12-07 10:15:00,157.37,157.39,157.2,157.23,16528.0,151.4728,151.492,151.3091,151.338,16528.0
2020-12-07 10:20:00,157.23,157.36,157.2,157.32,23618.0,151.338,151.4631,151.3091,151.4246,23618.0
2020-12-07 10:25:00,157.33,157.4,157.29,157.34,11997.0,151.4343,151.5016,151.3957,151.4439,11997.0
2020-12-07 10:30:00,157.35,157.35,157.28,157.34,17022.0,151.4535,151.4535,151.3861,151.4439,17022.0
2020-12-07 10:35:00,157.34,157.39,157.28,157.3,21398.0,151.4439,151.492,151.3861,151.4054,21398.0
2020-12-07 10:40:00,157.29,157.3,157.23,157.23,22411.0,151.3957,151.4054,151.338,151.338,22411.0
2020-12-07 10:45:00,157.22,157.31,157.19,157.27,9056.0,151.3284,151.415,151.2995,151.3765,9056.0
2020-12-07 10:50:00,157.28,157.46,157.28,157.46,11261.0,151.3861,151.5594,151.3861,151.5594,11261.0
2020-12-07 10:55:00,157.47,157.49,157.37,157.44,23475.0,151.569,151.5883,151.4728,151.5401,23475.0
2020-12-07 11:00:00,157.43,157.52,157.4,157.49,13816.0,151.5305,151.6171,151.5016,151.5883,13816.0
2020-12-07 11:05:00,157.5,157.56,157.41,157.46,16994.0,151.5979,151.6556,151.5113,151.5594,16994.0
2020-12-07 11:10:00,157.49,157.5,157.45,157.5,10934.0,151.5883,151.5979,151.5498,151.5979,10934.0
2020-12-07 11:15:00,157.51,157.52,157.33,157.34,12424.0,151.6075,151.6171,151.4343,151.4439,12424.0
2020-12-07 11:20:00,157.34,157.41,157.32,157.33,14261.0,151.4439,151.5113,151.4246,151.4343,14261.0
2020-12-07 11:25:00,157.31,157.41,157.27,157.4,18265.0,151.415,151.5113,151.3765,151.5016,18265.0
2020-12-07 11:30:00,157.4,157.42,157.29,157.31,20499.0,151.5016,151.5209,151.3957,151.415,20499.0
2020-12-07 11:35:00,157.32,157.36,157.3,157.33,10233.0,151.4246,151.4631,151.4054,151.4343,10233.0
2020-12-07 11:40:00,157.31,157.37,157.31,157.36,12148.0,151.415,151.4728,151.415,151.4631,12148.0
2020-12-07 11:45:00,157.36,157.52,157.34,157.49,31517.0,151.4631,151.6171,151.4439,151.5883,31517.0
2020-12-07 11:50:00,157.48,157.49,157.29,157.33,19295.0,151.5786,151.5883,151.3957,151.4343,19295.0
2020-12-07 11:55:00,157.34,157.4,157.21,157.35,51392.0,151.4439,151.5016,151.3187,151.4535,51392.0
2020-12-07 12:00:00,157.34,157.36,157.24,157.33,17784.0,151.4439,151.4631,151.3476,151.4343,17784.0
2020-12-07 12:05:00,157.33,157.38,157.31,157.37,12226.0,151.4343,151.4824,151.415,151.4728,12226.0
2020-12-07 12:10:00,157.37,157.39,157.3,157.34,10371.0,151.4728,151.492,151.4054,151.4439,10371.0
2020-12-07 12:15:00,157.34,157.35,157.24,157.31,16864.0,151.4439,151.4535,151.3476,151.415,16864.0
2020-12-07 12:20:00,157.3,157.32,157.24,157.25,7431.0,151.4054,151.4246,151.3476,151.3572,7431.0
2020-12-07 12:25:00,157.27,157.3,157.23,157.24,6970.0,151.3765,151.4054,151.338,151.3476,6970.0
2020-12-07 12:30:00,157.24,157.26,157.2,157.2,5968.0,151.3476,151.3669,151.3091,151.3091,5968.0
2020-12-07 12:35:00,157.19,157.24,157.18,157.2,4018.0,151.2995,151.3476,151.2899,151.3091,4018.0
2020-12-07 12:40:00,157.2,157.22,157.15,157.21,14174.0,151.3091,151.3284,151.261,151.3187,14174.0
2020-12-07 12:45:00,157.21,157.26,157.2,157.22,13531.0,151.3187,151.3669,151.3091,151.3284,13531.0
2020-12-07 12:50:00,157.23,157.27,157.19,157.21,11294.0,151.338,151.3765,151.2995,151.3187,11294.0
2020-12-07 12:55:00,157.18,157.21,157.12,157.12,23147.0,151.2899,151.3187,151.2321,151.2321,23147.0
2020-12-07 13:00:00,157.12,157.14,157.07,157.14,95931.0,151.2321,151.2514,151.184,151.2514,95931.0
2020-12-07 13:05:00,157.14,157.16,157.07,157.15,74723.0,151.2514,151.2706,151.184,151.261,74723.0
2020-12-07 13:10:00,157.15,157.22,157.11,157.11,642585.0,151.261,151.3284,151.2225,151.2225,642585.0
2020-12-07 13:15:00,157.11,157.27,157.1,157.26,87891.0,151.2225,151.3765,151.2129,151.3669,87891.0
2020-12-07 13:20:00,157.27,157.31,157.22,157.3,15387.0,151.3765,151.415,151.3284,151.4054,15387.0
2020-12-07 13:25:00,157.29,157.3,157.18,157.18,21508.0,151.3957,151.4054,151.2899,151.2899,21508.0
2020-12-07 13:30:00,157.17,157.31,157.16,157.3,17279.0,151.2802,151.415,151.2706,151.4054,17279.0
2020-12-07 13:35:00,157.3,157.34,157.23,157.24,16908.0,151.4054,151.4439,151.338,151.3476,16908.0
2020-12-07 13:40:00,157.25,157.25,157.1,157.1,70979.0,151.3572,151.3572,151.2129,151.2129,70979.0
2020-12-07 13:45:00,157.11,157.13,157.07,157.11,34427.0,151.2225,151.2417,151.184,151.2225,34427.0
2020-12-07 13:50:00,157.12,157.18,157.11,157.18,13345.0,151.2321,151.2899,151.2225,151.2899,13345.0
2020-12-07 13:55:00,157.18,157.18,157.06,157.06,17689.0,151.2899,151.2899,151.1744,151.1744,17689.0
2020-12-07 14:00:00,157.06,157.06,156.87,156.91,48409.0,151.1744,151.1744,150.9915,151.03,48409.0
2020-12-07 14:05:00,156.92,157.13,156.9,157.13,20816.0,151.0396,151.2417,151.0204,151.2417,20816.0
2020-12-07 14:10:00,157.12,157.15,157.1,157.12,11904.0,151.2321,151.261,151.2129,151.2321,11904.0
2020-12-07 14:15:00,157.12,157.17,157.04,157.12,23050.0,151.2321,151.2802,151.1551,151.2321,23050.0
2020-12-07 14:20:00,157.12,157.22,157.12,157.22,15469.0,151.2321,151.3284,151.2321,151.3284,15469.0
2020-12-07 14:25:00,157.22,157.27,157.21,157.24,47679.0,151.3284,151.3765,151.3187,151.3476,47679.0
2020-12-07 14:30:00,157.25,157.31,157.22,157.23,27069.0,151.3572,151.415,151.3284,151.338,27069.0
2020-12-07 14:35:00,157.22,157.29,157.21,157.25,24724.0,151.3284,151.3957,151.3187,151.3572,24724.0
2020-12-07 14:40:00,157.25,157.3,157.23,157.28,24678.0,151.3572,151.4054,151.338,151.3861,24678.0
2020-12-07 14:45:00,157.28,157.33,157.26,157.29,20581.0,151.3861,151.4343,151.3669,151.3957,20581.0
2020-12-07 14:50:00,157.3,157.32,157.27,157.27,14852.0,151.4054,151.4246,151.3765,151.3765,14852.0
2020-12-07 14:55:00,157.26,157.29,157.2,157.25,29247.0,151.3669,151.3957,151.3091,151.3572,29247.0
2020-12-07 15:00:00,157.25,157.39,157.21,157.35,29865.0,151.3572,151.492,151.3187,151.4535,29865.0
2020-12-07 15:05:00,157.36,157.36,157.27,157.31,18121.0,151.4631,151.4631,151.3765,151.415,18121.0
2020-12-07 15:10:00,157.31,157.35,157.28,157.33,16457.0,151.415,151.4535,151.3861,151.4343,16457.0
2020-12-07 15:15:00,157.34,157.46,157.33,157.46,20318.0,151.4439,151.5594,151.4343,151.5594,20318.0
2020-12-07 15:20:00,157.46,157.47,157.42,157.44,13296.0,151.5594,151.569,151.5209,151.5401,13296.0
2020-12-07 15:25:00,157.44,157.5,157.43,157.45,13270.0,151.5401,151.5979,151.5305,151.5498,13270.0
2020-12-07 15:30:00,157.45,157.57,157.44,157.53,27216.0,151.5498,151.6653,151.5401,151.6268,27216.0
2020-12-07 15:35:00,157.53,157.57,157.51,157.52,18496.0,151.6268,151.6653,151.6075,151.6171,18496.0
2020-12-07 15:40:00,157.52,157.54,157.3,157.39,42447.0,151.6171,151.6364,151.4054,151.492,42447.0
2020-12-07 15:45:00,157.38,157.42,157.22,157.31,49068.0,151.4824,151.5209,151.3284,151.415,49068.0
2020-12-07 15:50:00,157.31,157.62,157.28,157.62,64070.0,151.415,151.7134,151.3861,151.7134,64070.0
2020-12-07 15:55:00,157.63,157.75,157.59,157.7,268599.0,151.723,151.8385,151.6845,151.7904,268599.0
2020-12-08 09:30:00,156.81,156.91,156.56,156.81,52635.0,150.9337,151.03,150.6931,150.9337,52635.0
2020-12-08 09:35:00,156.83,157.01,156.83,156.92,24002.0,150.953,151.1262,150.953,151.0396,24002.0
2020-12-08 09:40:00,156.95,156.95,156.72,156.88,22099.0,151.0685,151.0685,150.8471,151.0011,22099.0
2020-12-08 09:45:00,156.88,156.92,156.65,156.76,29408.0,151.0011,151.0396,150.7797,150.8856,29408.0
2020-12-08 09:50:00,156.77,156.77,156.64,156.68,24565.0,150.8952,150.8952,150.7701,150.8086,24565.0
2020-12-08 09:55:00,156.7,156.79,156.69,156.74,36411.0,150.8279,150.9145,150.8182,150.8664,36411.0
2020-12-08 10:00:00,156.76,156.85,156.66,156.77,55823.0,150.8856,150.9722,150.7894,150.8952,55823.0
2020-12-08 10:05:00,156.77,156.94,156.77,156.85,35310.0,150.8952,151.0589,150.8952,150.9722,35310.0
2020-12-08 10:10:00,156.87,156.91,156.72,156.78,35731.0,150.9915,151.03,150.8471,150.9049,35731.0
2020-12-08 10:15:00,156.77,156.77,156.43,156.43,27865.0,150.8952,150.8952,150.568,150.568,27865.0
2020-12-08 10:20:00,156.42,156.42,156.21,156.23,29157.0,150.5584,150.5584,150.3562,150.3755,29157.0
2020-12-08 10:25:00,156.21,156.24,156.12,156.24,24543.0,150.3562,150.3851,150.2696,150.3851,24543.0
2020-12-08 10:30:00,156.24,156.45,156.19,156.36,44695.0,150.3851,150.5872,150.337,150.5006,44695.0
2020-12-08 10:35:00,156.36,156.57,156.35,156.54,30971.0,150.5006,150.7027,150.491,150.6739,30971.0
2020-12-08 10:40:00,156.55,156.65,156.54,156.65,17072.0,150.6835,150.7797,150.6739,150.7797,17072.0
2020-12-08 10:45:00,156.64,156.69,156.6,156.65,25308.0,150.7701,150.8182,150.7316,150.7797,25308.0
2020-12-08 10:50:00,156.65,156.73,156.63,156.73,14421.0,150.7797,150.8567,150.7605,150.8567,14421.0
2020-12-08 10:55:00,156.75,156.86,156.75,156.83,12869.0,150.876,150.9819,150.876,150.953,12869.0
2020-12-08 11:00:00,156.84,157.0,156.84,156.99,20944.0,150.9626,151.1166,150.9626,151.107,20944.0
2020-12-08 11:05:00,156.99,157.05,156.94,156.96,48421.0,151.107,151.1647,151.0589,151.0781,48421.0
2020-12-08 11:10:00,156.97,157.02,156.92,156.97,16620.0,151.0877,151.1359,151.0396,151.0877,16620.0
2020-12-08 11:15:00,156.99,157.13,156.98,157.1,9327.0,151.107,151.2417,151.0974,151.2129,9327.0
2020-12-08 11:20:00,157.11,157.2,157.09,157.11,42701.0,151.2225,151.3091,151.2032,151.2225,42701.0
2020-12-08 11:25:00,157.12,157.19,157.1,157.18,23391.0,151.2321,151.2995,151.2129,151.2899,23391.0
2020-12-08 11:30:00,157.18,157.26,157.13,157.21,12830.0,151.2899,151.3669,151.2417,151.3187,12830.0
2020-12-08 11:35:00,157.2,157.25,157.18,157.21,50512.0,151.3091,151.3572,151.2899,151.3187,50512.0
2020-12-08 11:40:00,157.21,157.21,157.14,157.18,13817.0,151.3187,151.3187,151.2514,151.2899,13817.0
2020-12-08 11:45:00,157.18,157.3,157.17,157.2,27821.0,151.2899,151.4054,151.2802,151.3091,27821.0
2020-12-08 11:50:00,157.21,157.28,157.2,157.21,27601.0,151.3187,151.3861,151.3091,151.3187,27601.0
2020-12-08 11:55:00,157.23,157.28,157.2,157.24,6516.0,151.338,151.3861,151.3091,151.3476,6516.0
2020-12-08 12:00:00,157.26,157.27,157.18,157.21,19153.0,151.3669,151.3765,151.2899,151.3187,19153.0
2020-12-08 12:05:00,157.21,157.26,157.11,157.13,9600.0,151.3187,151.3669,151.2225,151.2417,9600.0
2020-12-08 12:10:00,157.12,157.16,157.06,157.06,7331.0,151.2321,151.2706,151.1744,151.1744,7331.0
2020-12-08 12:15:00,157.05,157.05,156.99,157.01,4767.0,151.1647,151.1647,151.107,151.1262,4767.0
2020-12-08 12:20:00,157.0,157.02,156.95,157.0,12997.0,151.1166,151.1359,151.0685,151.1166,12997.0
2020-12-08 12:25:00,156.99,157.12,156.99,157.11,17285.0,151.107,151.2321,151.107,151.2225,17285.0
2020-12-08 12:30:00,157.11,157.16,157.1,157.11,11109.0,151.2225,151.2706,151.2129,151.2225,11109.0
2020-12-08 12:35:00,157.13,157.19,157.12,157.19,7855.0,151.2417,151.2995,151.2321,151.2995,7855.0
2020-12-08 12:40:00,157.21,157.27,157.18,157.26,6476.0,151.3187,151.3765,151.2899,151.3669,6476.0
2020-12-08 12:45:00,157.25,157.26,157.14,157.15,8631.0,151.3572,151.3669,151.2514,151.261,8631.0
2020-12-08 12:50:00,157.17,157.26,157.17,157.18,11779.0,151.2802,151.3669,151.2802,151.2899,11779.0
2020-12-08 12:55:00,157.18,157.21,157.13,157.15,6375.0,151.2899,151.3187,151.2417,151.261,6375.0
2020-12-08 13:00:00,157.15,157.2,157.12,157.16,14471.0,151.261,151.3091,151.2321,151.2706,14471.0
2020-12-08 13:05:00,157.16,157.2,157.11,157.2,24234.0,151.2706,151.3091,151.2225,151.3091,24234.0
2020-12-08 13:10:00,157.19,157.21,157.13,157.21,14000.0,151.2995,151.3187,151.2417,151.3187,14000.0
2020-12-08 13:15:00,157.21,157.21,157.09,157.09,8728.0,151.3187,151.3187,151.2032,151.2032,8728.0
2020-12-08 13:20:00,157.09,157.18,157.08,157.17,10718.0,151.2032,151.2899,151.1936,151.2802,10718.0
2020-12-08 13:25:00,157.18,157.22,157.17,157.2,9606.0,151.2899,151.3284,151.2802,151.3091,9606.0
2020-12-08 13:30:00,157.19,157.28,157.19,157.27,13271.0,151.2995,151.3861,151.2995,151.3765,13271.0
2020-12-08 13:35:00,157.26,157.29,157.22,157.23,8341.0,151.3669,151.3957,151.3284,151.338,8341.0
2020-12-08 13:40:00,157.23,157.28,157.2,157.28,9213.0,151.338,151.3861,151.3091,151.3861,9213.0
2020-12-08 13:45:00,157.27,157.32,157.25,157.31,7578.0,151.3765,151.4246,151.3572,151.415,7578.0
2020-12-08 13:50:00,157.29,157.29,157.2,157.21,12424.0,151.3957,151.3957,151.3091,151.3187,12424.0
2020-12-08 13:55:00,157.2,157.22,157.15,157.21,12520.0,151.3091,151.3284,151.261,151.3187,12520.0
2020-12-08 14:00:00,157.21,157.23,157.15,157.22,18221.0,151.3187,151.338,151.261,151.3284,18221.0
2020-12-08 14:05:00,157.2,157.21,157.16,157.21,8324.0,151.3091,151.3187,151.2706,151.3187,8324.0
2020-12-08 14:10:00,157.21,157.23,157.15,157.18,19138.0,151.3187,151.338,151.261,151.2899,19138.0
2020-12-08 14:15:00,157.18,157.21,157.14,157.2,16298.0,151.2899,151.3187,151.2514,151.3091,16298.0
2020-12-08 14:20:00,157.22,157.33,157.2,157.33,13830.0,151.3284,151.4343,151.3091,151.4343,13830.0
2020-12-08 14:25:00,157.32,157.44,157.31,157.4,12321.0,151.4246,151.5401,151.415,151.5016,12321.0
2020-12-08 14:30:00,157.41,157.44,157.34,157.34,45997.0,151.5113,151.5401,151.4439,151.4439,45997.0
2020-12-08 14:35:00,157.34,157.35,157.28,157.29,11001.0,151.4439,151.4535,151.3861,151.3957,11001.0
2020-12-08 14:40:00,157.29,157.32,157.25,157.29,12864.0,151.3957,151.4246,151.3572,151.3957,12864.0
2020-12-08 14:45:00,157.29,157.32,157.15,157.18,21890.0,151.3957,151.4246,151.261,151.2899,21890.0
2020-12-08 14:50:00,157.17,157.22,157.16,157.2,24899.0,151.2802,151.3284,151.2706,151.3091,24899.0
2020-12-08 14:55:00,157.21,157.27,157.17,157.22,8708.0,151.3187,151.3765,151.2802,151.3284,8708.0
2020-12-08 15:00:00,157.23,157.28,157.21,157.23,24170.0,151.338,151.3861,151.3187,151.338,24170.0
2020-12-08 15:05:00,157.23,157.34,157.23,157.34,21438.0,151.338,151.4439,151.338,151.4439,21438.0
2020-12-08 15:10:00,157.34,157.34,157.23,157.28,24971.0,151.4439,151.4439,151.338,151.3861,24971.0
2020-12-08 15:15:00,157.29,157.31,157.17,157.18,14240.0,151.3957,151.415,151.2802,151.2899,14240.0
2020-12-08 15:20:00,157.17,157.26,157.16,157.21,12819.0,151.2802,151.3669,151.2706,151.3187,12819.0
2020-12-08 15:25:00,157.22,157.31,157.15,157.21,55805.0,151.3284,151.415,151.261,151.3187,55805.0
2020-12-08 15:30:00,157.21,157.3,157.19,157.22,26188.0,151.3187,151.4054,151.2995,151.3284,26188.0
2020-12-08 15:35:00,157.21,157.24,157.16,157.17,27456.0,151.3187,151.3476,151.2706,151.2802,27456.0
2020-12-08 15:40:00,157.17,157.2,157.11,157.17,30859.0,151.2802,151.3091,151.2225,151.2802,30859.0
2020-12-08 15:45:00,157.16,157.3,157.15,157.23,24782.0,151.2706,151.4054,151.261,151.338,24782.0
2020-12-08 15:50:00,157.21,157.31,157.2,157.25,45203.0,151.3187,151.415,151.3091,151.3572,45203.0
2020-12-08 15:55:00,157.27,157.39,157.26,157.33,76708.0,151.3765,151.492,151.3669,151.4343,76708.0
2020-12-09 09:30:00,158.41,158.41,158.06,158.06,79774.0,152.4738,152.4738,152.1369,152.1369,79774.0
2020-12-09 09:35:00,158.05,158.18,157.94,158.05,48950.0,152.1273,152.2524,152.0214,152.1273,48950.0
2020-12-09 09:40:00,158.04,158.16,157.98,158.07,55261.0,152.1176,152.2331,152.0599,152.1465,55261.0
2020-12-09 09:45:00,158.08,158.16,157.96,157.96,35296.0,152.1561,152.2331,152.0406,152.0406,35296.0
2020-12-09 09:50:00,157.95,158.07,157.86,157.9,29087.0,152.031,152.1465,151.9444,151.9829,29087.0
2020-12-09 09:55:00,157.91,158.01,157.91,157.98,37245.0,151.9925,152.0888,151.9925,152.0599,37245.0
2020-12-09 10:00:00,157.98,157.98,157.65,157.65,15698.0,152.0599,152.0599,151.7423,151.7423,15698.0
2020-12-09 10:05:00,157.67,157.76,157.61,157.7,25067.0,151.7615,151.8481,151.7038,151.7904,25067.0
2020-12-09 10:10:00,157.71,157.72,157.4,157.59,42249.0,151.8,151.8096,151.5016,151.6845,42249.0
2020-12-09 10:15:00,157.55,157.99,157.53,157.97,101109.0,151.646,152.0695,151.6268,152.0503,101109.0
2020-12-09 10:20:00,157.97,158.07,157.91,158.03,41449.0,152.0503,152.1465,151.9925,152.108,41449.0
2020-12-09 10:25:00,158.04,158.2,158.04,158.16,65287.0,152.1176,152.2716,152.1176,152.2331,65287.0
2020-12-09 10:30:00,158.15,158.45,158.13,158.37,88567.0,152.2235,152.5123,152.2043,152.4353,88567.0
2020-12-09 10:35:00,158.38,158.4,158.21,158.23,46049.0,152.4449,152.4642,152.2813,152.3005,46049.0
2020-12-09 10:40:00,158.24,158.31,158.17,158.24,45823.0,152.3101,152.3775,152.2428,152.3101,45823.0
2020-12-09 10:45:00,158.26,158.27,158.05,158.17,647525.0,152.3294,152.339,152.1273,152.2428,647525.0
2020-12-09 10:50:00,158.17,158.18,158.07,158.14,27029.0,152.2428,152.2524,152.1465,152.2139,27029.0
2020-12-09 10:55:00,158.15,158.15,157.99,158.04,16548.0,152.2235,152.2235,152.0695,152.1176,16548.0
2020-12-09 11:00:00,158.03,158.08,157.98,158.02,21693.0,152.108,152.1561,152.0599,152.0984,21693.0
2020-12-09 11:05:00,158.04,158.16,157.9,158.11,46329.0,152.1176,152.2331,151.9829,152.185,46329.0
2020-12-09 11:10:00,158.12,158.14,158.05,158.09,19837.0,152.1946,152.2139,152.1273,152.1658,19837.0
2020-12-09 11:15:00,158.09,158.15,157.98,157.98,63047.0,152.1658,152.2235,152.0599,152.0599,63047.0
2020-12-09 11:20:00,157.97,158.06,157.93,158.06,26499.0,152.0503,152.1369,152.0118,152.1369,26499.0
2020-12-09 11:25:00,158.05,158.13,158.02,158.12,21044.0,152.1273,152.2043,152.0984,152.1946,21044.0
2020-12-09 11:30:00,158.11,158.14,157.96,157.99,19208.0,152.185,152.2139,152.0406,152.0695,19208.0
2020-12-09 11:35:00,157.99,158.13,157.95,158.09,27041.0,152.0695,152.2043,152.031,152.1658,27041.0
2020-12-09 11:40:00,158.08,158.11,158.04,158.06,14386.0,152.1561,152.185,152.1176,152.1369,14386.0
2020-12-09 11:45:00,158.06,158.07,157.91,157.98,168404.0,152.1369,152.1465,151.9925,152.0599,168404.0
2020-12-09 11:50:00,157.99,158.06,157.92,158.06,55930.0,152.0695,152.1369,152.0021,152.1369,55930.0
2020-12-09 11:55:00,158.07,158.26,158.06,158.22,18408.0,152.1465,152.3294,152.1369,152.2909,18408.0
2020-12-09 12:00:00,158.21,158.28,158.21,158.25,25535.0,152.2813,152.3487,152.2813,152.3198,25535.0
2020-12-09 12:05:00,158.24,158.34,158.2,158.33,28535.0,152.3101,152.4064,152.2716,152.3968,28535.0
2020-12-09 12:10:00,158.34,158.37,158.27,158.33,25408.0,152.4064,152.4353,152.339,152.3968,25408.0
2020-12-09 12:15:00,158.32,158.34,158.21,158.27,36449.0,152.3872,152.4064,152.2813,152.339,36449.0
2020-12-09 12:20:00,158.27,158.32,158.15,158.25,11646.0,152.339,152.3872,152.2235,152.3198,11646.0
2020-12-09 12:25:00,158.27,158.38,158.25,158.36,22759.0,152.339,152.4449,152.3198,152.4257,22759.0
2020-12-09 12:30:00,158.35,158.35,158.08,158.16,50610.0,152.416,152.416,152.1561,152.2331,50610.0
2020-12-09 12:35:00,158.18,158.18,157.89,157.9,30752.0,152.2524,152.2524,151.9733,151.9829,30752.0
2020-12-09 12:40:00,157.92,157.96,157.75,157.77,21569.0,152.0021,152.0406,151.8385,151.8578,21569.0
2020-12-09 12:45:00,157.75,157.75,157.47,157.52,47727.0,151.8385,151.8385,151.569,151.6171,47727.0
2020-12-09 12:50:00,157.49,157.71,157.38,157.69,45535.0,151.5883,151.8,151.4824,151.7808,45535.0
2020-12-09 12:55:00,157.68,157.81,157.62,157.79,30788.0,151.7711,151.8963,151.7134,151.877,30788.0
2020-12-09 13:00:00,157.78,157.78,157.49,157.5,61528.0,151.8674,151.8674,151.5883,151.5979,61528.0
2020-12-09 13:05:00,157.51,157.78,157.46,157.76,45390.0,151.6075,151.8674,151.5594,151.8481,45390.0
2020-12-09 13:10:00,157.77,157.78,157.6,157.64,20098.0,151.8578,151.8674,151.6941,151.7326,20098.0
2020-12-09 13:15:00,157.67,157.73,157.51,157.56,58453.0,151.7615,151.8193,151.6075,151.6556,58453.0
2020-12-09 13:20:00,157.61,157.67,157.52,157.53,45828.0,151.7038,151.7615,151.6171,151.6268,45828.0
2020-12-09 13:25:00,157.53,157.55,157.22,157.25,48997.0,151.6268,151.646,151.3284,151.3572,48997.0
2020-12-09 13:30:00,157.23,157.27,156.95,156.95,56844.0,151.338,151.3765,151.0685,151.0685,56844.0
2020-12-09 13:35:00,156.94,157.14,156.9,157.11,73738.0,151.0589,151.2514,151.0204,151.2225,73738.0
2020-12-09 13:40:00,157.1,157.23,156.88,157.16,62171.0,151.2129,151.338,151.0011,151.2706,62171.0
2020-12-09 13:45:00,157.19,157.2,157.06,157.15,33780.0,151.2995,151.3091,151.1744,151.261,33780.0
2020-12-09 13:50:00,157.14,157.17,156.91,156.92,27029.0,151.2514,151.2802,151.03,151.0396,27029.0
2020-12-09 13:55:00,156.93,156.93,156.52,156.55,66292.0,151.0492,151.0492,150.6546,150.6835,66292.0
2020-12-09 14:00:00,156.57,156.95,156.57,156.89,52061.0,150.7027,151.0685,150.7027,151.0107,52061.0
2020-12-09 14:05:00,156.9,156.95,156.82,156.93,45354.0,151.0204,151.0685,150.9434,151.0492,45354.0
2020-12-09 14:10:00,156.9,156.95,156.73,156.87,23108.0,151.0204,151.0685,150.8567,150.9915,23108.0
2020-12-09 14:15:00,156.87,156.97,156.73,156.93,21870.0,150.9915,151.0877,150.8567,151.0492,21870.0
2020-12-09 14:20:00,156.93,157.15,156.88,157.14,21109.0,151.0492,151.261,151.0011,151.2514,21109.0
2020-12-09 14:25:00,157.13,157.36,157.11,157.36,41811.0,151.2417,151.4631,151.2225,151.4631,41811.0
2020-12-09 14:30:00,157.37,157.45,157.14,157.21,300564.0,151.4728,151.5498,151.2514,151.3187,300564.0
2020-12-09 14:35:00,157.25,157.3,157.11,157.16,81019.0,151.3572,151.4054,151.2225,151.2706,81019.0
2020-12-09 14:40:00,157.17,157.26,157.03,157.05,46329.0,151.2802,151.3669,151.1455,151.1647,46329.0
2020-12-09 14:45:00,157.06,157.3,157.03,157.25,55377.0,151.1744,151.4054,151.1455,151.3572,55377.0
2020-12-09 14:50:00,157.27,157.27,157.09,157.22,41522.0,151.3765,151.3765,151.2032,151.3284,41522.0
2020-12-09 14:55:00,157.22,157.39,157.22,157.34,116903.0,151.3284,151.492,151.3284,151.4439,116903.0
2020-12-09 15:00:00,157.33,157.38,157.14,157.21,54750.0,151.4343,151.4824,151.2514,151.3187,54750.0
2020-12-09 15:05:00,157.22,157.42,157.2,157.4,36360.0,151.3284,151.5209,151.3091,151.5016,36360.0
2020-12-09 15:10:00,157.4,157.44,157.22,157.26,59987.0,151.5016,151.5401,151.3284,151.3669,59987.0
2020-12-09 15:15:00,157.25,157.3,157.07,157.11,43385.0,151.3572,151.4054,151.184,151.2225,43385.0
2020-12-09 15:20:00,157.11,157.18,156.92,156.92,46653.0,151.2225,151.2899,151.0396,151.0396,46653.0
2020-12-09 15:25:00,156.92,156.94,156.75,156.77,47845.0,151.0396,151.0589,150.876,150.8952,47845.0
2020-12-09 15:30:00,156.76,156.92,156.75,156.91,63972.0,150.8856,151.0396,150.876,151.03,63972.0
2020-12-09 15:35:00,156.89,156.93,156.76,156.9,41736.0,151.0107,151.0492,150.8856,151.0204,41736.0
2020-12-09 15:40:00,156.91,157.25,156.91,157.22,48327.0,151.03,151.3572,151.03,151.3284,48327.0
2020-12-09 15:45:00,157.22,157.31,157.05,157.09,174775.0,151.3284,151.415,151.1647,151.2032,174775.0
2020-12-09 15:50:00,157.09,157.37,157.09,157.32,293548.0,151.2032,151.4728,151.2032,151.4246,293548.0
2020-12-09 15:55:00,157.34,157.58,157.21,157.21,327205.0,151.4439,151.6749,151.3187,151.3187,327205.0
2020-12-10 09:30:00,156.58,156.64,155.93,155.96,72012.0,150.7124,150.7701,150.0867,150.1156,72012.0
2020-12-10 09:35:00,155.99,156.64,155.95,156.64,45293.0,150.1445,150.7701,150.106,150.7701,45293.0
2020-12-10 09:40:00,156.67,156.93,156.59,156.62,52036.0,150.799,151.0492,150.722,150.7509,52036.0
2020-12-10 09:45:00,156.66,157.02,156.66,156.99,37791.0,150.7894,151.1359,150.7894,151.107,37791.0
2020-12-10 09:50:00,157.02,157.37,157.02,157.27,44501.0,151.1359,151.4728,151.1359,151.3765,44501.0
2020-12-10 09:55:00,157.26,157.43,157.24,157.34,23333.0,151.3669,151.5305,151.3476,151.4439,23333.0
2020-12-10 10:00:00,157.4,157.43,157.11,157.14,52828.0,151.5016,151.5305,151.2225,151.2514,52828.0
2020-12-10 10:05:00,157.15,157.39,157.03,157.3,37755.0,151.261,151.492,151.1455,151.4054,37755.0
2020-12-10 10:10:00,157.35,157.54,157.21,157.37,32657.0,151.4535,151.6364,151.3187,151.4728,32657.0
2020-12-10 10:15:00,157.43,157.58,157.29,157.5,41283.0,151.5305,151.6749,151.3957,151.5979,41283.0
2020-12-10 10:20:00,157.54,157.63,157.44,157.45,38865.0,151.6364,151.723,151.5401,151.5498,38865.0
2020-12-10 10:25:00,157.44,157.47,157.27,157.29,20512.0,151.5401,151.569,151.3765,151.3957,20512.0
2020-12-10 10:30:00,157.3,157.37,157.02,157.09,28129.0,151.4054,151.4728,151.1359,151.2032,28129.0
2020-12-10 10:35:00,157.11,157.45,157.08,157.42,27840.0,151.2225,151.5498,151.1936,151.5209,27840.0
2020-12-10 10:40:00,157.4,157.42,157.27,157.32,19334.0,151.5016,151.5209,151.3765,151.4246,19334.0
2020-12-10 10:45:00,157.31,157.34,157.16,157.24,26361.0,151.415,151.4439,151.2706,151.3476,26361.0
2020-12-10 10:50:00,157.25,157.5,157.25,157.49,33662.0,151.3572,151.5979,151.3572,151.5883,33662.0
2020-12-10 10:55:00,157.48,157.51,157.41,157.5,21406.0,151.5786,151.6075,151.5113,151.5979,21406.0
2020-12-10 11:00:00,157.5,157.53,157.39,157.44,14998.0,151.5979,151.6268,151.492,151.5401,14998.0
2020-12-10 11:05:00,157.47,157.53,157.39,157.43,15568.0,151.569,151.6268,151.492,151.5305,15568.0
2020-12-10 11:10:00,157.44,157.57,157.39,157.57,16372.0,151.5401,151.6653,151.492,151.6653,16372.0
2020-12-10 11:15:00,157.56,157.72,157.56,157.64,22588.0,151.6556,151.8096,151.6556,151.7326,22588.0
2020-12-10 11:20:00,157.68,157.72,157.57,157.64,41778.0,151.7711,151.8096,151.6653,151.7326,41778.0
2020-12-10 11:25:00,157.64,157.66,157.48,157.48,17282.0,151.7326,151.7519,151.5786,151.5786,17282.0
2020-12-10 11:30:00,157.49,157.5,157.27,157.34,14192.0,151.5883,151.5979,151.3765,151.4439,14192.0
2020-12-10 11:35:00,157.35,157.41,157.21,157.24,17650.0,151.4535,151.5113,151.3187,151.3476,17650.0
2020-12-10 11:40:00,157.26,157.26,157.16,157.2,23122.0,151.3669,151.3669,151.2706,151.3091,23122.0
2020-12-10 11:45:00,157.22,157.26,157.12,157.15,17193.0,151.3284,151.3669,151.2321,151.261,17193.0
2020-12-10 11:50:00,157.13,157.17,156.97,156.97,29220.0,151.2417,151.2802,151.0877,151.0877,29220.0
2020-12-10 11:55:00,156.97,156.97,156.84,156.9,29442.0,151.0877,151.0877,150.9626,151.0204,29442.0
2020-12-10 12:00:00,156.9,157.11,156.85,157.11,22869.0,151.0204,151.2225,150.9722,151.2225,22869.0
2020-12-10 12:05:00,157.12,157.2,157.11,157.2,15958.0,151.2321,151.3091,151.2225,151.3091,15958.0
2020-12-10 12:10:00,157.19,157.21,157.06,157.1,23448.0,151.2995,151.3187,151.1744,151.2129,23448.0
2020-12-10 12:15:00,157.11,157.25,157.11,157.22,26240.0,151.2225,151.3572,151.2225,151.3284,26240.0
2020-12-10 12:20:00,157.23,157.24,157.03,157.13,17222.0,151.338,151.3476,151.1455,151.2417,17222.0
2020-12-10 12:25:00,157.15,157.18,157.06,157.14,20042.0,151.261,151.2899,151.1744,151.2514,20042.0
2020-12-10 12:30:00,157.15,157.31,157.15,157.22,13067.0,151.261,151.415,151.261,151.3284,13067.0
2020-12-10 12:35:00,157.22,157.27,157.17,157.18,8650.0,151.3284,151.3765,151.2802,151.2899,8650.0
2020-12-10 12:40:00,157.17,157.29,157.16,157.24,8705.0,151.2802,151.3957,151.2706,151.3476,8705.0
2020-12-10 12:45:00,157.22,157.31,157.08,157.08,19914.0,151.3284,151.415,151.1936,151.1936,19914.0
2020-12-10 12:50:00,157.06,157.14,156.97,156.99,15355.0,151.1744,151.2514,151.0877,151.107,15355.0
2020-12-10 12:55:00,156.98,157.07,156.93,157.05,25511.0,151.0974,151.184,151.0492,151.1647,25511.0
2020-12-10 13:00:00,157.06,157.23,157.02,157.16,22736.0,151.1744,151.338,151.1359,151.2706,22736.0
2020-12-10 13:05:00,157.16,157.37,157.15,157.33,13597.0,151.2706,151.4728,151.261,151.4343,13597.0
2020-12-10 13:10:00,157.32,157.44,157.31,157.42,19743.0,151.4246,151.5401,151.415,151.5209,19743.0
2020-12-10 13:15:00,157.45,157.45,157.33,157.42,14219.0,151.5498,151.5498,151.4343,151.5209,14219.0
2020-12-10 13:20:00,157.39,157.44,157.36,157.36,8777.0,151.492,151.5401,151.4631,151.4631,8777.0
2020-12-10 13:25:00,157.39,157.53,157.38,157.46,29574.0,151.492,151.6268,151.4824,151.5594,29574.0
2020-12-10 13:30:00,157.44,157.47,157.25,157.31,21597.0,151.5401,151.569,151.3572,151.415,21597.0
2020-12-10 13:35:00,157.32,157.38,157.21,157.35,10942.0,151.4246,151.4824,151.3187,151.4535,10942.0
2020-12-10 13:40:00,157.33,157.35,157.2,157.24,17336.0,151.4343,151.4535,151.3091,151.3476,17336.0
2020-12-10 13:45:00,157.22,157.24,157.07,157.13,20329.0,151.3284,151.3476,151.184,151.2417,20329.0
2020-12-10 13:50:00,157.14,157.27,157.07,157.22,19970.0,151.2514,151.3765,151.184,151.3284,19970.0
2020-12-10 13:55:00,157.22,157.25,157.04,157.12,12582.0,151.3284,151.3572,151.1551,151.2321,12582.0
2020-12-10 14:00:00,157.13,157.19,157.04,157.1,19368.0,151.2417,151.2995,151.1551,151.2129,19368.0
2020-12-10 14:05:00,157.12,157.17,157.1,157.16,9627.0,151.2321,151.2802,151.2129,151.2706,9627.0
2020-12-10 14:10:00,157.16,157.17,156.94,156.96,26965.0,151.2706,151.2802,151.0589,151.0781,26965.0
2020-12-10 14:15:00,156.96,156.98,156.86,156.95,23759.0,151.0781,151.0974,150.9819,151.0685,23759.0
2020-12-10 14:20:00,156.96,156.98,156.85,156.91,43717.0,151.0781,151.0974,150.9722,151.03,43717.0
2020-12-10 14:25:00,156.91,157.05,156.91,156.94,35410.0,151.03,151.1647,151.03,151.0589,35410.0
2020-12-10 14:30:00,156.92,157.08,156.9,157.05,89858.0,151.0396,151.1936,151.0204,151.1647,89858.0
2020-12-10 14:35:00,157.04,157.16,157.02,157.15,17959.0,151.1551,151.2706,151.1359,151.261,17959.0
2020-12-10 14:40:00,157.14,157.2,157.05,157.17,12359.0,151.2514,151.3091,151.1647,151.2802,12359.0
2020-12-10 14:45:00,157.15,157.22,157.1,157.11,39485.0,151.261,151.3284,151.2129,151.2225,39485.0
2020-12-10 14:50:00,157.12,157.21,157.12,157.14,17709.0,151.2321,151.3187,151.2321,151.2514,17709.0
2020-12-10 14:55:00,157.15,157.22,156.98,157.01,26037.0,151.261,151.3284,151.0974,151.1262,26037.0
2020-12-10 15:00:00,157.03,157.18,157.01,157.11,25828.0,151.1455,151.2899,151.1262,151.2225,25828.0
2020-12-10 15:05:00,157.12,157.23,157.08,157.13,94663.0,151.2321,151.338,151.1936,151.2417,94663.0
2020-12-10 15:10:00,157.14,157.29,157.11,157.26,109188.0,151.2514,151.3957,151.2225,151.3669,109188.0
2020-12-10 15:15:00,157.27,157.42,157.25,157.39,37514.0,151.3765,151.5209,151.3572,151.492,37514.0
2020-12-10 15:20:00,157.37,157.42,157.35,157.39,57119.0,151.4728,151.5209,151.4535,151.492,57119.0
2020-12-10 15:25:00,157.38,157.41,157.27,157.35,50635.0,151.4824,151.5113,151.3765,151.4535,50635.0
2020-12-10 15:30:00,157.37,157.43,157.3,157.32,34858.0,151.4728,151.5305,151.4054,151.4246,34858.0
2020-12-10 15:35:00,157.31,157.45,157.27,157.41,24934.0,151.415,151.5498,151.3765,151.5113,24934.0
2020-12-10 15:40:00,157.4,157.45,157.3,157.34,34817.0,151.5016,151.5498,151.4054,151.4439,34817.0
2020-12-10 15:45:00,157.36,157.46,157.3,157.31,30613.0,151.4631,151.5594,151.4054,151.415,30613.0
2020-12-10 15:50:00,157.33,157.46,157.33,157.43,51569.0,151.4343,151.5594,151.4343,151.5305,51569.0
2020-12-10 15:55:00,157.44,157.44,157.05,157.06,128020.0,151.5401,151.5401,151.1647,151.1744,128020.0
2020-12-11 09:30:00,156.47,156.87,156.43,156.63,44326.0,150.6065,150.9915,150.568,150.7605,44326.0
2020-12-11 09:35:00,156.64,157.03,156.57,156.9,27738.0,150.7701,151.1455,150.7027,151.0204,27738.0
2020-12-11 09:40:00,156.89,156.95,156.35,156.41,20256.0,151.0107,151.0685,150.491,150.5487,20256.0
2020-12-11 09:45:00,156.49,156.83,156.44,156.66,75794.0,150.6257,150.953,150.5776,150.7894,75794.0
2020-12-11 09:50:00,156.64,156.76,156.42,156.72,39249.0,150.7701,150.8856,150.5584,150.8471,39249.0
2020-12-11 09:55:00,156.72,156.79,156.63,156.68,18238.0,150.8471,150.9145,150.7605,150.8086,18238.0
2020-12-11 10:00:00,156.66,156.97,156.66,156.86,15294.0,150.7894,151.0877,150.7894,150.9819,15294.0
2020-12-11 10:05:00,156.88,156.89,156.75,156.85,16441.0,151.0011,151.0107,150.876,150.9722,16441.0
2020-12-11 10:10:00,156.84,156.94,156.81,156.94,18711.0,150.9626,151.0589,150.9337,151.0589,18711.0
2020-12-11 10:15:00,156.94,156.95,156.83,156.89,27673.0,151.0589,151.0685,150.953,151.0107,27673.0
2020-12-11 10:20:00,156.87,156.89,156.66,156.66,11091.0,150.9915,151.0107,150.7894,150.7894,11091.0
2020-12-11 10:25:00,156.65,156.79,156.53,156.53,14550.0,150.7797,150.9145,150.6642,150.6642,14550.0
2020-12-11 10:30:00,156.55,156.55,156.32,156.38,15148.0,150.6835,150.6835,150.4621,150.5199,15148.0
2020-12-11 10:35:00,156.37,156.42,156.23,156.34,34333.0,150.5102,150.5584,150.3755,150.4813,34333.0
2020-12-11 10:40:00,156.33,156.35,156.21,156.24,10115.0,150.4717,150.491,150.3562,150.3851,10115.0
2020-12-11 10:45:00,156.25,156.28,156.06,156.06,8600.0,150.3947,150.4236,150.2118,150.2118,8600.0
2020-12-11 10:50:00,156.01,156.06,155.9,155.96,23386.0,150.1637,150.2118,150.0578,150.1156,23386.0
2020-12-11 10:55:00,155.95,156.05,155.92,156.05,31280.0,150.106,150.2022,150.0771,150.2022,31280.0
2020-12-11 11:00:00,156.05,156.21,156.05,156.07,21905.0,150.2022,150.3562,150.2022,150.2215,21905.0
2020-12-11 11:05:00,156.09,156.1,155.96,156.02,30088.0,150.2407,150.2503,150.1156,150.1733,30088.0
2020-12-11 11:10:00,156.06,156.1,155.95,156.1,20801.0,150.2118,150.2503,150.106,150.2503,20801.0
2020-12-11 11:15:00,156.09,156.18,156.05,156.15,9152.0,150.2407,150.3273,150.2022,150.2985,9152.0
2020-12-11 11:20:00,156.16,156.17,155.87,155.9,17178.0,150.3081,150.3177,150.029,150.0578,17178.0
2020-12-11 11:25:00,155.9,155.92,155.79,155.81,16086.0,150.0578,150.0771,149.952,149.9712,16086.0
2020-12-11 11:30:00,155.82,155.86,155.77,155.81,20176.0,149.9808,150.0193,149.9327,149.9712,20176.0
2020-12-11 11:35:00,155.81,155.81,155.61,155.63,25488.0,149.9712,149.9712,149.7787,149.798,25488.0
2020-12-11 11:40:00,155.63,155.81,155.59,155.65,19904.0,149.798,149.9712,149.7595,149.8172,19904.0
2020-12-11 11:45:00,155.61,155.73,155.56,155.72,20326.0,149.7787,149.8942,149.7306,149.8846,20326.0
2020-12-11 11:50:00,155.69,155.87,155.69,155.86,18152.0,149.8557,150.029,149.8557,150.0193,18152.0
2020-12-11 11:55:00,155.87,155.89,155.76,155.81,4829.0,150.029,150.0482,149.9231,149.9712,4829.0
2020-12-11 12:00:00,155.8,155.92,155.74,155.74,9045.0,149.9616,150.0771,149.9038,149.9038,9045.0
2020-12-11 12:05:00,155.72,155.81,155.62,155.62,5039.0,149.8846,149.9712,149.7883,149.7883,5039.0
2020-12-11 12:10:00,155.65,155.67,155.37,155.4,14551.0,149.8172,149.8365,149.5477,149.5766,14551.0
2020-12-11 12:15:00,155.36,155.47,155.28,155.28,30670.0,149.5381,149.644,149.4611,149.4611,30670.0
2020-12-11 12:20:00,155.28,155.46,155.26,155.44,16849.0,149.4611,149.6343,149.4418,149.6151,16849.0
2020-12-11 12:25:00,155.42,155.51,155.4,155.51,13433.0,149.5958,149.6825,149.5766,149.6825,13433.0
2020-12-11 12:30:00,155.5,155.51,155.38,155.39,7109.0,149.6728,149.6825,149.5573,149.5669,7109.0
2020-12-11 12:35:00,155.36,155.39,155.23,155.26,7613.0,149.5381,149.5669,149.4129,149.4418,7613.0
2020-12-11 12:40:00,155.26,155.42,155.26,155.34,8543.0,149.4418,149.5958,149.4418,149.5188,8543.0
2020-12-11 12:45:00,155.33,155.47,155.29,155.45,23873.0,149.5092,149.644,149.4707,149.6247,23873.0
2020-12-11 12:50:00,155.45,155.57,155.41,155.55,13826.0,149.6247,149.7402,149.5862,149.721,13826.0
2020-12-11 12:55:00,155.56,155.59,155.5,155.57,6934.0,149.7306,149.7595,149.6728,149.7402,6934.0
2020-12-11 13:00:00,155.59,155.72,155.55,155.7,14639.0,149.7595,149.8846,149.721,149.8653,14639.0
2020-12-11 13:05:00,155.7,155.71,155.67,155.68,6261.0,149.8653,149.875,149.8365,149.8461,6261.0
2020-12-11 13:10:00,155.67,155.87,155.67,155.87,21820.0,149.8365,150.029,149.8365,150.029,21820.0
2020-12-11 13:15:00,155.87,155.91,155.74,155.75,10319.0,150.029,150.0675,149.9038,149.9135,10319.0
2020-12-11 13:20:00,155.75,155.78,155.71,155.74,10051.0,149.9135,149.9423,149.875,149.9038,10051.0
2020-12-11 13:25:00,155.74,155.84,155.67,155.84,4887.0,149.9038,150.0001,149.8365,150.0001,4887.0
2020-12-11 13:30:00,155.84,155.96,155.82,155.96,11971.0,150.0001,150.1156,149.9808,150.1156,11971.0
2020-12-11 13:35:00,155.96,155.98,155.89,155.9,15169.0,150.1156,150.1348,150.0482,150.0578,15169.0
2020-12-11 13:40:00,155.91,155.97,155.89,155.96,24889.0,150.0675,150.1252,150.0482,150.1156,24889.0
2020-12-11 13:45:00,155.91,155.99,155.88,155.96,11482.0,150.0675,150.1445,150.0386,150.1156,11482.0
2020-12-11 13:50:00,155.94,156.09,155.93,156.08,7457.0,150.0963,150.2407,150.0867,150.2311,7457.0
2020-12-11 13:55:00,156.08,156.16,156.04,156.09,37154.0,150.2311,150.3081,150.1926,150.2407,37154.0
2020-12-11 14:00:00,156.1,156.11,156.01,156.01,14196.0,150.2503,150.26,150.1637,150.1637,14196.0
2020-12-11 14:05:00,156.02,156.19,155.99,156.08,28488.0,150.1733,150.337,150.1445,150.2311,28488.0
2020-12-11 14:10:00,156.1,156.11,156.03,156.03,7385.0,150.2503,150.26,150.183,150.183,7385.0
2020-12-11 14:15:00,156.04,156.11,156.01,156.1,22998.0,150.1926,150.26,150.1637,150.2503,22998.0
2020-12-11 14:20:00,156.09,156.17,156.03,156.16,9063.0,150.2407,150.3177,150.183,150.3081,9063.0
2020-12-11 14:25:00,156.14,156.17,155.98,156.07,13101.0,150.2888,150.3177,150.1348,150.2215,13101.0
2020-12-11 14:30:00,156.08,156.29,156.08,156.28,25342.0,150.2311,150.4332,150.2311,150.4236,25342.0
2020-12-11 14:35:00,156.26,156.27,156.18,156.24,6551.0,150.4043,150.414,150.3273,150.3851,6551.0
2020-12-11 14:40:00,156.25,156.29,156.18,156.25,13207.0,150.3947,150.4332,150.3273,150.3947,13207.0
2020-12-11 14:45:00,156.26,156.37,156.23,156.32,11260.0,150.4043,150.5102,150.3755,150.4621,11260.0
2020-12-11 14:50:00,156.28,156.32,156.13,156.13,6690.0,150.4236,150.4621,150.2792,150.2792,6690.0
2020-12-11 14:55:00,156.14,156.19,156.12,156.13,13029.0,150.2888,150.337,150.2696,150.2792,13029.0
2020-12-11 15:00:00,156.15,156.22,156.06,156.06,12577.0,150.2985,150.3658,150.2118,150.2118,12577.0
2020-12-11 15:05:00,156.03,156.1,155.96,155.99,4898.0,150.183,150.2503,150.1156,150.1445,4898.0
2020-12-11 15:10:00,155.99,156.15,155.99,156.15,8293.0,150.1445,150.2985,150.1445,150.2985,8293.0
2020-12-11 15:15:00,156.14,156.47,156.13,156.44,38132.0,150.2888,150.6065,150.2792,150.5776,38132.0
2020-12-11 15:20:00,156.43,156.44,156.24,156.3,17618.0,150.568,150.5776,150.3851,150.4428,17618.0
2020-12-11 15:25:00,156.3,156.34,156.22,156.25,20893.0,150.4428,150.4813,150.3658,150.3947,20893.0
2020-12-11 15:30:00,156.26,156.4,156.24,156.26,49948.0,150.4043,150.5391,150.3851,150.4043,49948.0
2020-12-11 15:35:00,156.28,156.37,156.28,156.34,20961.0,150.4236,150.5102,150.4236,150.4813,20961.0
2020-12-11 15:40:00,156.35,156.44,156.28,156.28,20149.0,150.491,150.5776,150.4236,150.4236,20149.0
2020-12-11 15:45:00,156.29,156.32,156.13,156.14,21909.0,150.4332,150.4621,150.2792,150.2888,21909.0
2020-12-11 15:50:00,156.14,156.3,156.12,156.25,48478.0,150.2888,150.4428,150.2696,150.3947,48478.0
2020-12-11 15:55:00,156.26,156.35,156.19,156.3,104781.0,150.4043,150.491,150.337,150.4428,104781.0
2020-12-14 09:30:00,157.83,157.83,157.48,157.68,66304.0,151.9155,151.9155,151.5786,151.7711,66304.0
2020-12-14 09:35:00,157.73,158.2,157.72,158.2,54596.0,151.8193,152.2716,151.8096,152.2716,54596.0
2020-12-14 09:40:00,158.19,158.43,158.16,158.35,182305.0,152.262,152.493,152.2331,152.416,182305.0
2020-12-14 09:45:00,158.36,158.42,158.22,158.33,238266.0,152.4257,152.4834,152.2909,152.3968,238266.0
2020-12-14 09:50:00,158.34,158.55,158.34,158.44,57654.0,152.4064,152.6085,152.4064,152.5027,57654.0
2020-12-14 09:55:00,158.44,158.52,158.14,158.26,49865.0,152.5027,152.5797,152.2139,152.3294,49865.0
2020-12-14 10:00:00,158.27,158.38,158.12,158.21,57109.0,152.339,152.4449,152.1946,152.2813,57109.0
2020-12-14 10:05:00,158.2,158.41,158.18,158.36,48588.0,152.2716,152.4738,152.2524,152.4257,48588.0
2020-12-14 10:10:00,158.34,158.39,158.2,158.3,37906.0,152.4064,152.4545,152.2716,152.3679,37906.0
2020-12-14 10:15:00,158.3,158.55,158.3,158.51,78178.0,152.3679,152.6085,152.3679,152.57,78178.0
2020-12-14 10:20:00,158.5,158.62,158.47,158.56,26499.0,152.5604,152.6759,152.5315,152.6182,26499.0
2020-12-14 10:25:00,158.55,158.59,158.46,158.55,30381.0,152.6085,152.647,152.5219,152.6085,30381.0
2020-12-14 10:30:00,158.55,158.59,158.41,158.41,30435.0,152.6085,152.647,152.4738,152.4738,30435.0
2020-12-14 10:35:00,158.42,158.47,158.32,158.41,37582.0,152.4834,152.5315,152.3872,152.4738,37582.0
2020-12-14 10:40:00,158.41,158.53,158.29,158.5,43370.0,152.4738,152.5893,152.3583,152.5604,43370.0
2020-12-14 10:45:00,158.51,158.53,158.16,158.18,59911.0,152.57,152.5893,152.2331,152.2524,59911.0
2020-12-14 10:50:00,158.16,158.22,158.09,158.16,17735.0,152.2331,152.2909,152.1658,152.2331,17735.0
2020-12-14 10:55:00,158.16,158.17,157.7,157.72,52523.0,152.2331,152.2428,151.7904,151.8096,52523.0
2020-12-14 11:00:00,157.71,157.76,157.62,157.7,36918.0,151.8,151.8481,151.7134,151.7904,36918.0
2020-12-14 11:05:00,157.71,157.72,157.31,157.31,28230.0,151.8,151.8096,151.415,151.415,28230.0
2020-12-14 11:10:00,157.27,157.41,157.27,157.38,15139.0,151.3765,151.5113,151.3765,151.4824,15139.0
2020-12-14 11:15:00,157.4,157.64,157.37,157.6,8337.0,151.5016,151.7326,151.4728,151.6941,8337.0
2020-12-14 11:20:00,157.56,157.68,157.51,157.67,9424.0,151.6556,151.7711,151.6075,151.7615,9424.0
2020-12-14 11:25:00,157.71,157.71,157.52,157.55,12575.0,151.8,151.8,151.6171,151.646,12575.0
2020-12-14 11:30:00,157.55,157.59,157.29,157.48,23839.0,151.646,151.6845,151.3957,151.5786,23839.0
2020-12-14 11:35:00,157.48,157.7,157.47,157.61,12505.0,151.5786,151.7904,151.569,151.7038,12505.0
2020-12-14 11:40:00,157.62,157.66,157.57,157.59,7114.0,151.7134,151.7519,151.6653,151.6845,7114.0
2020-12-14 11:45:00,157.59,157.7,157.59,157.63,48779.0,151.6845,151.7904,151.6845,151.723,48779.0
2020-12-14 11:50:00,157.64,157.79,157.6,157.78,20337.0,151.7326,151.877,151.6941,151.8674,20337.0
2020-12-14 11:55:00,157.78,157.81,157.69,157.71,10159.0,151.8674,151.8963,151.7808,151.8,10159.0
2020-12-14 12:00:00,157.7,157.75,157.55,157.68,17112.0,151.7904,151.8385,151.646,151.7711,17112.0
2020-12-14 12:05:00,157.68,157.76,157.64,157.72,11922.0,151.7711,151.8481,151.7326,151.8096,11922.0
2020-12-14 12:10:00,157.75,157.8,157.72,157.75,16723.0,151.8385,151.8866,151.8096,151.8385,16723.0
2020-12-14 12:15:00,157.74,157.78,157.57,157.6,12943.0,151.8289,151.8674,151.6653,151.6941,12943.0
2020-12-14 12:20:00,157.61,157.66,157.57,157.6,12279.0,151.7038,151.7519,151.6653,151.6941,12279.0
2020-12-14 12:25:00,157.57,157.57,157.47,157.54,18497.0,151.6653,151.6653,151.569,151.6364,18497.0
2020-12-14 12:30:00,157.57,157.58,157.47,157.56,12257.0,151.6653,151.6749,151.569,151.6556,12257.0
2020-12-14 12:35:00,157.57,157.59,157.44,157.45,17178.0,151.6653,151.6845,151.5401,151.5498,17178.0
2020-12-14 12:40:00,157.47,157.52,157.41,157.51,17147.0,151.569,151.6171,151.5113,151.6075,17147.0
2020-12-14 12:45:00,157.5,157.58,157.47,157.55,16491.0,151.5979,151.6749,151.569,151.646,16491.0
2020-12-14 12:50:00,157.57,157.58,157.51,157.56,17972.0,151.6653,151.6749,151.6075,151.6556,17972.0
2020-12-14 12:55:00,157.55,157.55,157.43,157.51,20049.0,151.646,151.646,151.5305,151.6075,20049.0
2020-12-14 13:00:00,157.52,157.64,157.44,157.45,21860.0,151.6171,151.7326,151.5401,151.5498,21860.0
2020-12-14 13:05:00,157.44,157.44,157.18,157.21,51863.0,151.5401,151.5401,151.2899,151.3187,51863.0
2020-12-14 13:10:00,157.22,157.36,157.16,157.35,31599.0,151.3284,151.4631,151.2706,151.4535,31599.0
2020-12-14 13:15:00,157.31,157.4,157.28,157.39,18487.0,151.415,151.5016,151.3861,151.492,18487.0
2020-12-14 13:20:00,157.39,157.41,157.31,157.31,12875.0,151.492,151.5113,151.415,151.415,12875.0
2020-12-14 13:25:00,157.28,157.42,157.28,157.28,12842.0,151.3861,151.5209,151.3861,151.3861,12842.0
2020-12-14 13:30:00,157.29,157.55,157.27,157.54,12533.0,151.3957,151.646,151.3765,151.6364,12533.0
2020-12-14 13:35:00,157.54,157.56,157.47,157.55,10508.0,151.6364,151.6556,151.569,151.646,10508.0
2020-12-14 13:40:00,157.57,157.6,157.52,157.54,9891.0,151.6653,151.6941,151.6171,151.6364,9891.0
2020-12-14 13:45:00,157.51,157.51,157.36,157.45,8855.0,151.6075,151.6075,151.4631,151.5498,8855.0
2020-12-14 13:50:00,157.48,157.65,157.48,157.63,12430.0,151.5786,151.7423,151.5786,151.723,12430.0
2020-12-14 13:55:00,157.61,157.64,157.51,157.55,13243.0,151.7038,151.7326,151.6075,151.646,13243.0
2020-12-14 14:00:00,157.57,157.65,157.45,157.49,18389.0,151.6653,151.7423,151.5498,151.5883,18389.0
2020-12-14 14:05:00,157.48,157.55,157.48,157.53,10738.0,151.5786,151.646,151.5786,151.6268,10738.0
2020-12-14 14:10:00,157.55,157.6,157.44,157.45,10833.0,151.646,151.6941,151.5401,151.5498,10833.0
2020-12-14 14:15:00,157.48,157.5,157.37,157.46,18883.0,151.5786,151.5979,151.4728,151.5594,18883.0
2020-12-14 14:20:00,157.44,157.46,157.33,157.38,96834.0,151.5401,151.5594,151.4343,151.4824,96834.0
2020-12-14 14:25:00,157.37,157.38,157.28,157.33,27393.0,151.4728,151.4824,151.3861,151.4343,27393.0
2020-12-14 14:30:00,157.32,157.34,157.15,157.17,17845.0,151.4246,151.4439,151.261,151.2802,17845.0
2020-12-14 14:35:00,157.21,157.23,156.98,157.06,14779.0,151.3187,151.338,151.0974,151.1744,14779.0
2020-12-14 14:40:00,157.07,157.2,157.04,157.18,13684.0,151.184,151.3091,151.1551,151.2899,13684.0
2020-12-14 14:45:00,157.16,157.23,157.1,157.22,24086.0,151.2706,151.338,151.2129,151.3284,24086.0
2020-12-14 14:50:00,157.24,157.34,157.16,157.34,34624.0,151.3476,151.4439,151.2706,151.4439,34624.0
2020-12-14 14:55:00,157.34,157.4,157.32,157.36,25175.0,151.4439,151.5016,151.4246,151.4631,25175.0
2020-12-14 15:00:00,157.35,157.4,157.26,157.31,23248.0,151.4535,151.5016,151.3669,151.415,23248.0
2020-12-14 15:05:00,157.32,157.36,157.19,157.23,23710.0,151.4246,151.4631,151.2995,151.338,23710.0
2020-12-14 15:10:00,157.25,157.39,157.24,157.32,19805.0,151.3572,151.492,151.3476,151.4246,19805.0
2020-12-14 15:15:00,157.31,157.37,157.25,157.29,20246.0,151.415,151.4728,151.3572,151.3957,20246.0
2020-12-14 15:20:00,157.3,157.42,157.3,157.42,19557.0,151.4054,151.5209,151.4054,151.5209,19557.0
2020-12-14 15:25:00,157.41,157.5,157.37,157.37,53267.0,151.5113,151.5979,151.4728,151.4728,53267.0
2020-12-14 15:30:00,157.37,157.37,156.98,157.05,30705.0,151.4728,151.4728,151.0974,151.1647,30705.0
2020-12-14 15:35:00,157.06,157.09,156.91,156.92,25526.0,151.1744,151.2032,151.03,151.0396,25526.0
2020-12-14 15:40:00,156.91,156.94,156.7,156.71,25857.0,151.03,151.0589,150.8279,150.8375,25857.0
2020-12-14 15:45:00,156.71,156.94,156.63,156.91,64970.0,150.8375,151.0589,150.7605,151.03,64970.0
2020-12-14 15:50:00,156.91,156.95,156.61,156.94,91702.0,151.03,151.0685,150.7412,151.0589,91702.0
2020-12-14 15:55:00,156.94,156.97,156.48,156.48,146045.0,151.0589,151.0877,150.6161,150.6161,146045.0
2020-12-15 09:30:00,157.89,158.09,157.59,157.8,38831.0,151.9733,152.1658,151.6845,151.8866,38831.0
2020-12-15 09:35:00,157.8,157.98,157.74,157.88,31991.0,151.8866,152.0599,151.8289,151.9636,31991.0
2020-12-15 09:40:00,157.91,157.98,157.69,157.69,21260.0,151.9925,152.0599,151.7808,151.7808,21260.0
2020-12-15 09:45:00,157.69,157.69,157.5,157.59,20665.0,151.7808,151.7808,151.5979,151.6845,20665.0
2020-12-15 09:50:00,157.6,158.01,157.58,157.94,26288.0,151.6941,152.0888,151.6749,152.0214,26288.0
2020-12-15 09:55:00,157.97,157.97,157.58,157.63,26364.0,152.0503,152.0503,151.6749,151.723,26364.0
2020-12-15 10:00:00,157.64,157.78,157.52,157.65,25093.0,151.7326,151.8674,151.6171,151.7423,25093.0
2020-12-15 10:05:00,157.65,157.81,157.6,157.64,38788.0,151.7423,151.8963,151.6941,151.7326,38788.0
2020-12-15 10:10:00,157.64,157.76,157.58,157.67,12577.0,151.7326,151.8481,151.6749,151.7615,12577.0
2020-12-15 10:15:00,157.67,157.8,157.61,157.8,21463.0,151.7615,151.8866,151.7038,151.8866,21463.0
2020-12-15 10:20:00,157.79,157.8,157.65,157.71,58815.0,151.877,151.8866,151.7423,151.8,58815.0
2020-12-15 10:25:00,157.71,157.71,157.61,157.66,20117.0,151.8,151.8,151.7038,151.7519,20117.0
2020-12-15 10:30:00,157.67,157.79,157.64,157.76,37403.0,151.7615,151.877,151.7326,151.8481,37403.0
2020-12-15 10:35:00,157.74,157.77,157.4,157.4,23362.0,151.8289,151.8578,151.5016,151.5016,23362.0
2020-12-15 10:40:00,157.44,157.49,157.27,157.38,20300.0,151.5401,151.5883,151.3765,151.4824,20300.0
2020-12-15 10:45:00,157.38,157.5,157.38,157.43,16907.0,151.4824,151.5979,151.4824,151.5305,16907.0
2020-12-15 10:50:00,157.44,157.52,157.34,157.47,21075.0,151.5401,151.6171,151.4439,151.569,21075.0
2020-12-15 10:55:00,157.45,157.56,157.39,157.44,22089.0,151.5498,151.6556,151.492,151.5401,22089.0
2020-12-15 11:00:00,157.44,157.54,157.42,157.52,16815.0,151.5401,151.6364,151.5209,151.6171,16815.0
2020-12-15 11:05:00,157.43,157.44,157.19,157.37,13259.0,151.5305,151.5401,151.2995,151.4728,13259.0
2020-12-15 11:10:00,157.38,157.54,157.38,157.54,58492.0,151.4824,151.6364,151.4824,151.6364,58492.0
2020-12-15 11:15:00,157.47,157.5,157.37,157.47,20945.0,151.569,151.5979,151.4728,151.569,20945.0
2020-12-15 11:20:00,157.47,157.54,157.44,157.52,20287.0,151.569,151.6364,151.5401,151.6171,20287.0
2020-12-15 11:25:00,157.53,157.61,157.46,157.59,18084.0,151.6268,151.7038,151.5594,151.6845,18084.0
2020-12-15 11:30:00,157.58,157.63,157.54,157.61,14442.0,151.6749,151.723,151.6364,151.7038,14442.0
2020-12-15 11:35:00,157.61,157.72,157.6,157.7,14223.0,151.7038,151.8096,151.6941,151.7904,14223.0
2020-12-15 11:40:00,157.69,157.87,157.68,157.87,11677.0,151.7808,151.954,151.7711,151.954,11677.0
2020-12-15 11:45:00,157.84,157.84,157.73,157.74,13377.0,151.9251,151.9251,151.8193,151.8289,13377.0
2020-12-15 11:50:00,157.69,157.75,157.65,157.65,13468.0,151.7808,151.8385,151.7423,151.7423,13468.0
2020-12-15 11:55:00,157.62,157.74,157.6,157.74,16775.0,151.7134,151.8289,151.6941,151.8289,16775.0
2020-12-15 12:00:00,157.73,157.85,157.72,157.84,9794.0,151.8193,151.9348,151.8096,151.9251,9794.0
2020-12-15 12:05:00,157.87,157.87,157.78,157.8,30822.0,151.954,151.954,151.8674,151.8866,30822.0
2020-12-15 12:10:00,157.79,157.86,157.77,157.81,16403.0,151.877,151.9444,151.8578,151.8963,16403.0
2020-12-15 12:15:00,157.8,157.9,157.8,157.89,15213.0,151.8866,151.9829,151.8866,151.9733,15213.0
2020-12-15 12:20:00,157.87,157.93,157.78,157.79,22635.0,151.954,152.0118,151.8674,151.877,22635.0
2020-12-15 12:25:00,157.81,157.83,157.73,157.78,6564.0,151.8963,151.9155,151.8193,151.8674,6564.0
2020-12-15 12:30:00,157.78,157.86,157.78,157.81,18842.0,151.8674,151.9444,151.8674,151.8963,18842.0
2020-12-15 12:35:00,157.81,157.95,157.79,157.93,17472.0,151.8963,152.031,151.877,152.0118,17472.0
2020-12-15 12:40:00,157.94,157.95,157.89,157.92,90161.0,152.0214,152.031,151.9733,152.0021,90161.0
2020-12-15 12:45:00,157.94,158.02,157.94,158.02,147644.0,152.0214,152.0984,152.0214,152.0984,147644.0
2020-12-15 12:50:00,158.01,158.13,157.99,158.1,25852.0,152.0888,152.2043,152.0695,152.1754,25852.0
2020-12-15 12:55:00,158.12,158.14,158.08,158.13,13150.0,152.1946,152.2139,152.1561,152.2043,13150.0
2020-12-15 13:00:00,158.13,158.18,158.11,158.13,15047.0,152.2043,152.2524,152.185,152.2043,15047.0
2020-12-15 13:05:00,158.13,158.34,158.13,158.18,32114.0,152.2043,152.4064,152.2043,152.2524,32114.0
2020-12-15 13:10:00,158.22,158.24,158.16,158.21,16805.0,152.2909,152.3101,152.2331,152.2813,16805.0
2020-12-15 13:15:00,158.23,158.28,158.18,158.23,26732.0,152.3005,152.3487,152.2524,152.3005,26732.0
2020-12-15 13:20:00,158.24,158.26,158.22,158.26,18040.0,152.3101,152.3294,152.2909,152.3294,18040.0
2020-12-15 13:25:00,158.27,158.27,158.18,158.19,5462.0,152.339,152.339,152.2524,152.262,5462.0
2020-12-15 13:30:00,158.21,158.32,158.17,158.31,6600.0,152.2813,152.3872,152.2428,152.3775,6600.0
2020-12-15 13:35:00,158.33,158.42,158.3,158.42,7795.0,152.3968,152.4834,152.3679,152.4834,7795.0
2020-12-15 13:40:00,158.42,158.43,158.37,158.37,9695.0,152.4834,152.493,152.4353,152.4353,9695.0
2020-12-15 13:45:00,158.39,158.44,158.37,158.4,11353.0,152.4545,152.5027,152.4353,152.4642,11353.0
2020-12-15 13:50:00,158.43,158.43,158.35,158.39,7778.0,152.493,152.493,152.416,152.4545,7778.0
2020-12-15 13:55:00,158.39,158.46,158.39,158.44,10837.0,152.4545,152.5219,152.4545,152.5027,10837.0
2020-12-15 14:00:00,158.44,158.44,158.33,158.4,19461.0,152.5027,152.5027,152.3968,152.4642,19461.0
2020-12-15 14:05:00,158.4,158.45,158.38,158.4,32707.0,152.4642,152.5123,152.4449,152.4642,32707.0
2020-12-15 14:10:00,158.41,158.57,158.39,158.54,43873.0,152.4738,152.6278,152.4545,152.5989,43873.0
2020-12-15 14:15:00,158.55,158.55,158.45,158.46,8790.0,152.6085,152.6085,152.5123,152.5219,8790.0
2020-12-15 14:20:00,158.45,158.48,158.41,158.42,16024.0,152.5123,152.5412,152.4738,152.4834,16024.0
2020-12-15 14:25:00,158.42,158.47,158.36,158.37,26554.0,152.4834,152.5315,152.4257,152.4353,26554.0
2020-12-15 14:30:00,158.38,158.43,158.35,158.42,11078.0,152.4449,152.493,152.416,152.4834,11078.0
2020-12-15 14:35:00,158.4,158.47,158.4,158.44,30771.0,152.4642,152.5315,152.4642,152.5027,30771.0
2020-12-15 14:40:00,158.44,158.53,158.43,158.53,9061.0,152.5027,152.5893,152.493,152.5893,9061.0
2020-12-15 14:45:00,158.53,158.56,158.5,158.52,7209.0,152.5893,152.6182,152.5604,152.5797,7209.0
2020-12-15 14:50:00,158.51,158.52,158.47,158.48,8064.0,152.57,152.5797,152.5315,152.5412,8064.0
2020-12-15 14:55:00,158.49,158.54,158.48,158.54,13340.0,152.5508,152.5989,152.5412,152.5989,13340.0
2020-12-15 15:00:00,158.55,158.63,158.48,158.49,21143.0,152.6085,152.6855,152.5412,152.5508,21143.0
2020-12-15 15:05:00,158.48,158.67,158.47,158.56,25228.0,152.5412,152.724,152.5315,152.6182,25228.0
2020-12-15 15:10:00,158.57,158.63,158.51,158.62,17534.0,152.6278,152.6855,152.57,152.6759,17534.0
2020-12-15 15:15:00,158.64,158.64,158.51,158.51,16794.0,152.6952,152.6952,152.57,152.57,16794.0
2020-12-15 15:20:00,158.51,158.55,158.47,158.51,24472.0,152.57,152.6085,152.5315,152.57,24472.0
2020-12-15 15:25:00,158.5,158.51,158.31,158.34,22064.0,152.5604,152.57,152.3775,152.4064,22064.0
2020-12-15 15:30:00,158.33,158.34,158.24,158.31,25207.0,152.3968,152.4064,152.3101,152.3775,25207.0
2020-12-15 15:35:00,158.32,158.37,158.3,158.34,31382.0,152.3872,152.4353,152.3679,152.4064,31382.0
2020-12-15 15:40:00,158.34,158.42,158.3,158.4,21423.0,152.4064,152.4834,152.3679,152.4642,21423.0
2020-12-15 15:45:00,158.4,158.46,158.39,158.42,24042.0,152.4642,152.5219,152.4545,152.4834,24042.0
2020-12-15 15:50:00,158.42,158.53,158.39,158.53,46760.0,152.4834,152.5893,152.4545,152.5893,46760.0
2020-12-15 15:55:00,158.53,158.64,158.47,158.64,85712.0,152.5893,152.6952,152.5315,152.6952,85712.0
2020-12-16 09:30:00,158.95,159.32,158.92,159.27,44694.0,152.9935,153.3497,152.9647,153.3016,44694.0
2020-12-16 09:35:00,159.26,159.27,158.87,158.99,23340.0,153.2919,153.3016,152.9165,153.032,23340.0
2020-12-16 09:40:00,159.01,159.31,158.94,159.31,21520.0,153.0513,153.3401,152.9839,153.3401,21520.0
2020-12-16 09:45:00,159.32,159.55,159.32,159.46,21835.0,153.3497,153.5711,153.3497,153.4844,21835.0
2020-12-16 09:50:00,159.52,159.73,159.51,159.66,19795.0,153.5422,153.7443,153.5326,153.6769,19795.0
2020-12-16 09:55:00,159.67,159.71,159.58,159.65,27365.0,153.6866,153.7251,153.5999,153.6673,27365.0
2020-12-16 10:00:00,159.65,159.68,159.46,159.49,35697.0,153.6673,153.6962,153.4844,153.5133,35697.0
2020-12-16 10:05:00,159.49,159.49,159.36,159.46,23187.0,153.5133,153.5133,153.3882,153.4844,23187.0
2020-12-16 10:10:00,159.49,159.57,159.39,159.4,26686.0,153.5133,153.5903,153.4171,153.4267,26686.0
2020-12-16 10:15:00,159.39,159.44,159.31,159.34,25337.0,153.4171,153.4652,153.3401,153.3689,25337.0
2020-12-16 10:20:00,159.33,159.35,159.1,159.21,24577.0,153.3593,153.3786,153.1379,153.2438,24577.0
2020-12-16 10:25:00,159.23,159.46,159.23,159.4,19113.0,153.2631,153.4844,153.2631,153.4267,19113.0
2020-12-16 10:30:00,159.41,159.51,159.32,159.4,27714.0,153.4363,153.5326,153.3497,153.4267,27714.0
2020-12-16 10:35:00,159.38,159.43,159.33,159.42,19354.0,153.4074,153.4556,153.3593,153.4459,19354.0
2020-12-16 10:40:00,159.42,159.47,159.4,159.46,15748.0,153.4459,153.4941,153.4267,153.4844,15748.0
2020-12-16 10:45:00,159.48,159.5,159.38,159.4,30816.0,153.5037,153.5229,153.4074,153.4267,30816.0
2020-12-16 10:50:00,159.4,159.44,159.37,159.41,9860.0,153.4267,153.4652,153.3978,153.4363,9860.0
2020-12-16 10:55:00,159.43,159.43,159.27,159.33,16151.0,153.4556,153.4556,153.3016,153.3593,16151.0
2020-12-16 11:00:00,159.33,159.38,159.18,159.33,13722.0,153.3593,153.4074,153.2149,153.3593,13722.0
2020-12-16 11:05:00,159.35,159.39,159.29,159.29,23111.0,153.3786,153.4171,153.3208,153.3208,23111.0
2020-12-16 11:10:00,159.28,159.32,159.16,159.32,14948.0,153.3112,153.3497,153.1957,153.3497,14948.0
2020-12-16 11:15:00,159.31,159.4,159.28,159.38,16582.0,153.3401,153.4267,153.3112,153.4074,16582.0
2020-12-16 11:20:00,159.36,159.38,159.28,159.31,8836.0,153.3882,153.4074,153.3112,153.3401,8836.0
2020-12-16 11:25:00,159.3,159.35,159.26,159.33,12656.0,153.3304,153.3786,153.2919,153.3593,12656.0
2020-12-16 11:30:00,159.32,159.34,159.29,159.34,8197.0,153.3497,153.3689,153.3208,153.3689,8197.0
2020-12-16 11:35:00,159.35,159.41,159.31,159.34,21263.0,153.3786,153.4363,153.3401,153.3689,21263.0
2020-12-16 11:40:00,159.35,159.35,159.27,159.29,6800.0,153.3786,153.3786,153.3016,153.3208,6800.0
2020-12-16 11:45:00,159.28,159.39,159.27,159.37,21812.0,153.3112,153.4171,153.3016,153.3978,21812.0
2020-12-16 11:50:00,159.38,159.39,159.3,159.3,16755.0,153.4074,153.4171,153.3304,153.3304,16755.0
2020-12-16 11:55:00,159.31,159.32,159.27,159.32,14046.0,153.3401,153.3497,153.3016,153.3497,14046.0
2020-12-16 12:00:00,159.33,159.33,159.18,159.19,11199.0,153.3593,153.3593,153.2149,153.2245,11199.0
2020-12-16 12:05:00,159.19,159.27,159.18,159.2,13410.0,153.2245,153.3016,153.2149,153.2342,13410.0
2020-12-16 12:10:00,159.21,159.27,159.19,159.24,6703.0,153.2438,153.3016,153.2245,153.2727,6703.0
2020-12-16 12:15:00,159.23,159.29,159.21,159.25,8999.0,153.2631,153.3208,153.2438,153.2823,8999.0
2020-12-16 12:20:00,159.25,159.25,159.16,159.2,9459.0,153.2823,153.2823,153.1957,153.2342,9459.0
2020-12-16 12:25:00,159.18,159.2,159.15,159.2,12999.0,153.2149,153.2342,153.186,153.2342,12999.0
2020-12-16 12:30:00,159.18,159.22,159.15,159.21,118923.0,153.2149,153.2534,153.186,153.2438,118923.0
2020-12-16 12:35:00,159.22,159.24,159.19,159.19,23762.0,153.2534,153.2727,153.2245,153.2245,23762.0
2020-12-16 12:40:00,159.2,159.26,159.17,159.18,19214.0,153.2342,153.2919,153.2053,153.2149,19214.0
2020-12-16 12:45:00,159.19,159.25,159.14,159.14,16847.0,153.2245,153.2823,153.1764,153.1764,16847.0
2020-12-16 12:50:00,159.15,159.16,159.03,159.16,15361.0,153.186,153.1957,153.0705,153.1957,15361.0
2020-12-16 12:55:00,159.15,159.28,159.13,159.26,30100.0,153.186,153.3112,153.1668,153.2919,30100.0
2020-12-16 13:00:00,159.29,159.3,159.25,159.3,7779.0,153.3208,153.3304,153.2823,153.3304,7779.0
2020-12-16 13:05:00,159.26,159.27,159.15,159.18,5605.0,153.2919,153.3016,153.186,153.2149,5605.0
2020-12-16 13:10:00,159.17,159.22,159.15,159.21,7656.0,153.2053,153.2534,153.186,153.2438,7656.0
2020-12-16 13:15:00,159.2,159.21,159.13,159.18,23246.0,153.2342,153.2438,153.1668,153.2149,23246.0
2020-12-16 13:20:00,159.19,159.21,159.18,159.19,7236.0,153.2245,153.2438,153.2149,153.2245,7236.0
2020-12-16 13:25:00,159.17,159.2,159.09,159.1,12006.0,153.2053,153.2342,153.1283,153.1379,12006.0
2020-12-16 13:30:00,159.1,159.2,159.1,159.2,10491.0,153.1379,153.2342,153.1379,153.2342,10491.0
2020-12-16 13:35:00,159.19,159.22,159.17,159.22,5286.0,153.2245,153.2534,153.2053,153.2534,5286.0
2020-12-16 13:40:00,159.21,159.21,159.16,159.17,3119.0,153.2438,153.2438,153.1957,153.2053,3119.0
2020-12-16 13:45:00,159.16,159.22,159.13,159.2,12513.0,153.1957,153.2534,153.1668,153.2342,12513.0
2020-12-16 13:50:00,159.21,159.22,159.19,159.22,4805.0,153.2438,153.2534,153.2245,153.2534,4805.0
2020-12-16 13:55:00,159.22,159.26,159.21,159.22,8068.0,153.2534,153.2919,153.2438,153.2534,8068.0
2020-12-16 14:00:00,159.23,159.35,158.95,159.22,22219.0,153.2631,153.3786,152.9935,153.2534,22219.0
2020-12-16 14:05:00,159.21,159.22,159.0,159.11,24588.0,153.2438,153.2534,153.0417,153.1475,24588.0
2020-12-16 14:10:00,159.07,159.07,158.92,159.03,29300.0,153.109,153.109,152.9647,153.0705,29300.0
2020-12-16 14:15:00,159.03,159.04,158.93,158.97,16049.0,153.0705,153.0802,152.9743,153.0128,16049.0
2020-12-16 14:20:00,158.97,159.2,158.95,159.2,28334.0,153.0128,153.2342,152.9935,153.2342,28334.0
2020-12-16 14:25:00,159.18,159.2,159.11,159.17,10768.0,153.2149,153.2342,153.1475,153.2053,10768.0
2020-12-16 14:30:00,159.17,159.35,159.15,159.34,31487.0,153.2053,153.3786,153.186,153.3689,31487.0
2020-12-16 14:35:00,159.37,159.68,159.36,159.63,36610.0,153.3978,153.6962,153.3882,153.6481,36610.0
2020-12-16 14:40:00,159.64,159.64,159.53,159.59,24235.0,153.6577,153.6577,153.5518,153.6096,24235.0
2020-12-16 14:45:00,159.59,159.78,159.57,159.76,64565.0,153.6096,153.7924,153.5903,153.7732,64565.0
2020-12-16 14:50:00,159.76,159.82,159.72,159.76,39906.0,153.7732,153.8309,153.7347,153.7732,39906.0
2020-12-16 14:55:00,159.75,159.9,159.71,159.9,22137.0,153.7636,153.9079,153.7251,153.9079,22137.0
2020-12-16 15:00:00,159.89,159.9,159.75,159.8,42225.0,153.8983,153.9079,153.7636,153.8117,42225.0
2020-12-16 15:05:00,159.79,159.81,159.72,159.77,29661.0,153.8021,153.8213,153.7347,153.7828,29661.0
2020-12-16 15:10:00,159.78,159.86,159.73,159.83,17638.0,153.7924,153.8694,153.7443,153.8406,17638.0
2020-12-16 15:15:00,159.83,159.94,159.8,159.91,38067.0,153.8406,153.9464,153.8117,153.9176,38067.0
2020-12-16 15:20:00,159.92,160.03,159.91,159.99,39957.0,153.9272,154.0331,153.9176,153.9946,39957.0
2020-12-16 15:25:00,159.98,160.02,159.92,159.96,18670.0,153.9849,154.0234,153.9272,153.9657,18670.0
2020-12-16 15:30:00,159.96,160.08,159.95,160.02,29026.0,153.9657,154.0812,153.9561,154.0234,29026.0
2020-12-16 15:35:00,160.03,160.04,159.8,159.89,20414.0,154.0331,154.0427,153.8117,153.8983,20414.0
2020-12-16 15:40:00,159.91,159.99,159.84,159.9,24855.0,153.9176,153.9946,153.8502,153.9079,24855.0
2020-12-16 15:45:00,159.91,159.96,159.88,159.92,32517.0,153.9176,153.9657,153.8887,153.9272,32517.0
2020-12-16 15:50:00,159.91,159.91,159.66,159.76,68105.0,153.9176,153.9176,153.6769,153.7732,68105.0
2020-12-16 15:55:00,159.77,159.83,159.64,159.66,92580.0,153.7828,153.8406,153.6577,153.6769,92580.0
2020-12-17 09:30:00,160.58,160.8,160.48,160.64,91462.0,154.5625,154.7742,154.4662,154.6202,91462.0
2020-12-17 09:35:00,160.63,160.65,160.24,160.4,39756.0,154.6106,154.6298,154.2352,154.3892,39756.0
2020-12-17 09:40:00,160.41,160.58,160.35,160.39,53383.0,154.3988,154.5625,154.3411,154.3796,53383.0
2020-12-17 09:45:00,160.39,160.52,160.3,160.52,15632.0,154.3796,154.5047,154.293,154.5047,15632.0
2020-12-17 09:50:00,160.56,160.61,160.4,160.4,18397.0,154.5432,154.5913,154.3892,154.3892,18397.0
2020-12-17 09:55:00,160.41,160.56,160.41,160.55,22206.0,154.3988,154.5432,154.3988,154.5336,22206.0
2020-12-17 10:00:00,160.56,160.69,160.56,160.59,24268.0,154.5432,154.6683,154.5432,154.5721,24268.0
2020-12-17 10:05:00,160.58,160.63,160.47,160.52,15883.0,154.5625,154.6106,154.4566,154.5047,15883.0
2020-12-17 10:10:00,160.57,160.68,160.52,160.59,11556.0,154.5528,154.6587,154.5047,154.5721,11556.0
2020-12-17 10:15:00,160.55,160.62,160.44,160.59,21221.0,154.5336,154.601,154.4277,154.5721,21221.0
2020-12-17 10:20:00,160.57,160.57,160.36,160.38,24647.0,154.5528,154.5528,154.3507,154.37,24647.0
2020-12-17 10:25:00,160.38,160.66,160.33,160.61,17262.0,154.37,154.6395,154.3218,154.5913,17262.0
2020-12-17 10:30:00,160.6,160.63,160.49,160.51,14747.0,154.5817,154.6106,154.4758,154.4951,14747.0
2020-12-17 10:35:00,160.46,160.49,160.41,160.49,9750.0,154.447,154.4758,154.3988,154.4758,9750.0
2020-12-17 10:40:00,160.5,160.5,160.16,160.27,18363.0,154.4855,154.4855,154.1582,154.2641,18363.0
2020-12-17 10:45:00,160.29,160.4,160.29,160.36,24576.0,154.2833,154.3892,154.2833,154.3507,24576.0
2020-12-17 10:50:00,160.37,160.38,160.24,160.31,15165.0,154.3603,154.37,154.2352,154.3026,15165.0
2020-12-17 10:55:00,160.27,160.34,160.2,160.24,7084.0,154.2641,154.3315,154.1967,154.2352,7084.0
2020-12-17 11:00:00,160.24,160.28,160.17,160.22,10518.0,154.2352,154.2737,154.1678,154.216,10518.0
2020-12-17 11:05:00,160.27,160.29,160.19,160.27,8735.0,154.2641,154.2833,154.1871,154.2641,8735.0
2020-12-17 11:10:00,160.27,160.33,160.22,160.24,12242.0,154.2641,154.3218,154.216,154.2352,12242.0
2020-12-17 11:15:00,160.22,160.35,160.22,160.28,10220.0,154.216,154.3411,154.216,154.2737,10220.0
2020-12-17 11:20:00,160.27,160.39,160.21,160.37,9682.0,154.2641,154.3796,154.2063,154.3603,9682.0
2020-12-17 11:25:00,160.38,160.51,160.37,160.46,14674.0,154.37,154.4951,154.3603,154.447,14674.0
2020-12-17 11:30:00,160.47,160.47,160.36,160.41,39989.0,154.4566,154.4566,154.3507,154.3988,39989.0
2020-12-17 11:35:00,160.42,160.44,160.38,160.41,7899.0,154.4085,154.4277,154.37,154.3988,7899.0
2020-12-17 11:40:00,160.4,160.46,160.39,160.42,8853.0,154.3892,154.447,154.3796,154.4085,8853.0
2020-12-17 11:45:00,160.43,160.43,160.23,160.24,15126.0,154.4181,154.4181,154.2256,154.2352,15126.0
2020-12-17 11:50:00,160.24,160.24,160.04,160.09,17439.0,154.2352,154.2352,154.0427,154.0908,17439.0
2020-12-17 11:55:00,160.09,160.37,160.08,160.37,19452.0,154.0908,154.3603,154.0812,154.3603,19452.0
2020-12-17 12:00:00,160.37,160.43,160.27,160.42,12887.0,154.3603,154.4181,154.2641,154.4085,12887.0
2020-12-17 12:05:00,160.42,160.43,160.28,160.29,12409.0,154.4085,154.4181,154.2737,154.2833,12409.0
2020-12-17 12:10:00,160.29,160.29,160.18,160.2,6407.0,154.2833,154.2833,154.1775,154.1967,6407.0
2020-12-17 12:15:00,160.18,160.21,160.11,160.12,13562.0,154.1775,154.2063,154.1101,154.1197,13562.0
2020-12-17 12:20:00,160.1,160.17,160.1,160.14,8899.0,154.1004,154.1678,154.1004,154.1389,8899.0
2020-12-17 12:25:00,160.14,160.18,160.11,160.14,7294.0,154.1389,154.1775,154.1101,154.1389,7294.0
2020-12-17 12:30:00,160.12,160.2,160.08,160.15,10160.0,154.1197,154.1967,154.0812,154.1486,10160.0
2020-12-17 12:35:00,160.16,160.18,160.11,160.16,12464.0,154.1582,154.1775,154.1101,154.1582,12464.0
2020-12-17 12:40:00,160.17,160.26,160.15,160.25,10399.0,154.1678,154.2545,154.1486,154.2448,10399.0
2020-12-17 12:45:00,160.25,160.33,160.23,160.32,16334.0,154.2448,154.3218,154.2256,154.3122,16334.0
2020-12-17 12:50:00,160.33,160.37,160.26,160.36,11874.0,154.3218,154.3603,154.2545,154.3507,11874.0
2020-12-17 12:55:00,160.37,160.39,160.32,160.35,9074.0,154.3603,154.3796,154.3122,154.3411,9074.0
2020-12-17 13:00:00,160.34,160.39,160.34,160.37,14189.0,154.3315,154.3796,154.3315,154.3603,14189.0
2020-12-17 13:05:00,160.39,160.46,160.35,160.42,26983.0,154.3796,154.447,154.3411,154.4085,26983.0
2020-12-17 13:10:00,160.43,160.46,160.41,160.45,5580.0,154.4181,154.447,154.3988,154.4373,5580.0
2020-12-17 13:15:00,160.44,160.47,160.4,160.46,11435.0,154.4277,154.4566,154.3892,154.447,11435.0
2020-12-17 13:20:00,160.46,160.52,160.42,160.42,5351.0,154.447,154.5047,154.4085,154.4085,5351.0
2020-12-17 13:25:00,160.42,160.47,160.4,160.43,7228.0,154.4085,154.4566,154.3892,154.4181,7228.0
2020-12-17 13:30:00,160.43,160.47,160.41,160.46,12952.0,154.4181,154.4566,154.3988,154.447,12952.0
2020-12-17 13:35:00,160.46,160.47,160.4,160.42,11158.0,154.447,154.4566,154.3892,154.4085,11158.0
2020-12-17 13:40:00,160.41,160.47,160.41,160.45,12516.0,154.3988,154.4566,154.3988,154.4373,12516.0
2020-12-17 13:45:00,160.42,160.46,160.42,160.46,18427.0,154.4085,154.447,154.4085,154.447,18427.0
2020-12-17 13:50:00,160.45,160.51,160.42,160.47,15422.0,154.4373,154.4951,154.4085,154.4566,15422.0
2020-12-17 13:55:00,160.47,160.52,160.44,160.49,14671.0,154.4566,154.5047,154.4277,154.4758,14671.0
2020-12-17 14:00:00,160.49,160.54,160.44,160.54,17133.0,154.4758,154.524,154.4277,154.524,17133.0
2020-12-17 14:05:00,160.54,160.57,160.52,160.55,24712.0,154.524,154.5528,154.5047,154.5336,24712.0
2020-12-17 14:10:00,160.53,160.55,160.46,160.48,15722.0,154.5143,154.5336,154.447,154.4662,15722.0
2020-12-17 14:15:00,160.49,160.55,160.47,160.49,14659.0,154.4758,154.5336,154.4566,154.4758,14659.0
2020-12-17 14:20:00,160.49,160.52,160.48,160.5,10262.0,154.4758,154.5047,154.4662,154.4855,10262.0
2020-12-17 14:25:00,160.5,160.52,160.48,160.48,6604.0,154.4855,154.5047,154.4662,154.4662,6604.0
2020-12-17 14:30:00,160.48,160.56,160.47,160.55,18407.0,154.4662,154.5432,154.4566,154.5336,18407.0
2020-12-17 14:35:00,160.55,160.56,160.52,160.56,7541.0,154.5336,154.5432,154.5047,154.5432,7541.0
2020-12-17 14:40:00,160.56,160.57,160.5,160.55,23517.0,154.5432,154.5528,154.4855,154.5336,23517.0
2020-12-17 14:45:00,160.56,160.64,160.56,160.61,8695.0,154.5432,154.6202,154.5432,154.5913,8695.0
2020-12-17 14:50:00,160.6,160.63,160.57,160.58,6402.0,154.5817,154.6106,154.5528,154.5625,6402.0
2020-12-17 14:55:00,160.57,160.58,160.52,160.57,7698.0,154.5528,154.5625,154.5047,154.5528,7698.0
2020-12-17 15:00:00,160.59,160.61,160.52,160.55,12203.0,154.5721,154.5913,154.5047,154.5336,12203.0
2020-12-17 15:05:00,160.55,160.56,160.46,160.48,20344.0,154.5336,154.5432,154.447,154.4662,20344.0
2020-12-17 15:10:00,160.48,160.48,160.42,160.46,9281.0,154.4662,154.4662,154.4085,154.447,9281.0
2020-12-17 15:15:00,160.44,160.54,160.43,160.54,27227.0,154.4277,154.524,154.4181,154.524,27227.0
2020-12-17 15:20:00,160.55,160.63,160.54,160.63,19805.0,154.5336,154.6106,154.524,154.6106,19805.0
2020-12-17 15:25:00,160.63,160.67,160.53,160.53,23920.0,154.6106,154.6491,154.5143,154.5143,23920.0
2020-12-17 15:30:00,160.52,160.54,160.41,160.48,28165.0,154.5047,154.524,154.3988,154.4662,28165.0
2020-12-17 15:35:00,160.49,160.68,160.47,160.64,21067.0,154.4758,154.6587,154.4566,154.6202,21067.0
2020-12-17 15:40:00,160.63,160.64,160.55,160.58,28679.0,154.6106,154.6202,154.5336,154.5625,28679.0
2020-12-17 15:45:00,160.58,160.59,160.5,160.51,58120.0,154.5625,154.5721,154.4855,154.4951,58120.0
2020-12-17 15:50:00,160.51,160.76,160.5,160.76,50492.0,154.4951,154.7357,154.4855,154.7357,50492.0
2020-12-17 15:55:00,160.75,160.78,160.68,160.74,105829.0,154.7261,154.755,154.6587,154.7165,105829.0
2020-12-18 09:30:00,161.11,161.13,160.75,160.94,67762.0,155.0726,155.0919,154.7261,154.909,67762.0
2020-12-18 09:35:00,160.94,160.94,160.69,160.8,18434.0,154.909,154.909,154.6683,154.7742,18434.0
2020-12-18 09:40:00,160.77,160.94,160.61,160.76,119922.0,154.7453,154.909,154.5913,154.7357,119922.0
2020-12-18 09:45:00,160.75,160.75,160.52,160.57,106299.0,154.7261,154.7261,154.5047,154.5528,106299.0
2020-12-18 09:50:00,160.58,160.61,160.23,160.33,70710.0,154.5625,154.5913,154.2256,154.3218,70710.0
2020-12-18 09:55:00,160.32,160.52,160.32,160.37,35908.0,154.3122,154.5047,154.3122,154.3603,35908.0
2020-12-18 10:00:00,160.38,160.38,160.02,160.14,27114.0,154.37,154.37,154.0234,154.1389,27114.0
2020-12-18 10:05:00,160.16,160.46,160.13,160.46,25865.0,154.1582,154.447,154.1293,154.447,25865.0
2020-12-18 10:10:00,160.46,160.49,160.36,160.41,16442.0,154.447,154.4758,154.3507,154.3988,16442.0
2020-12-18 10:15:00,160.43,160.46,160.27,160.41,22293.0,154.4181,154.447,154.2641,154.3988,22293.0
2020-12-18 10:20:00,160.38,160.41,160.24,160.28,15258.0,154.37,154.3988,154.2352,154.2737,15258.0
2020-12-18 10:25:00,160.34,160.4,160.14,160.24,24022.0,154.3315,154.3892,154.1389,154.2352,24022.0
2020-12-18 10:30:00,160.25,160.31,160.19,160.19,18821.0,154.2448,154.3026,154.1871,154.1871,18821.0
2020-12-18 10:35:00,160.2,160.25,160.02,160.14,30901.0,154.1967,154.2448,154.0234,154.1389,30901.0
2020-12-18 10:40:00,160.13,160.22,160.1,160.19,32383.0,154.1293,154.216,154.1004,154.1871,32383.0
2020-12-18 10:45:00,160.18,160.18,159.96,160.01,13442.0,154.1775,154.1775,153.9657,154.0138,13442.0
2020-12-18 10:50:00,160.02,160.06,159.93,159.95,32370.0,154.0234,154.0619,153.9368,153.9561,32370.0
2020-12-18 10:55:00,159.96,160.04,159.95,159.96,30783.0,153.9657,154.0427,153.9561,153.9657,30783.0
2020-12-18 11:00:00,159.97,160.0,159.92,159.93,18108.0,153.9753,154.0042,153.9272,153.9368,18108.0
2020-12-18 11:05:00,159.93,159.94,159.81,159.87,16430.0,153.9368,153.9464,153.8213,153.8791,16430.0
2020-12-18 11:10:00,159.86,159.86,159.43,159.51,33733.0,153.8694,153.8694,153.4556,153.5326,33733.0
2020-12-18 11:15:00,159.47,159.55,159.32,159.55,11901.0,153.4941,153.5711,153.3497,153.5711,11901.0
2020-12-18 11:20:00,159.55,159.74,159.5,159.74,41765.0,153.5711,153.7539,153.5229,153.7539,41765.0
2020-12-18 11:25:00,159.74,159.75,159.64,159.66,22051.0,153.7539,153.7636,153.6577,153.6769,22051.0
2020-12-18 11:30:00,159.65,159.7,159.56,159.63,17362.0,153.6673,153.7154,153.5807,153.6481,17362.0
2020-12-18 11:35:00,159.63,159.65,159.53,159.53,17264.0,153.6481,153.6673,153.5518,153.5518,17264.0
2020-12-18 11:40:00,159.52,159.57,159.49,159.56,8997.0,153.5422,153.5903,153.5133,153.5807,8997.0
2020-12-18 11:45:00,159.55,159.58,159.5,159.55,25856.0,153.5711,153.5999,153.5229,153.5711,25856.0
2020-12-18 11:50:00,159.55,159.67,159.52,159.65,26019.0,153.5711,153.6866,153.5422,153.6673,26019.0
2020-12-18 11:55:00,159.64,159.65,159.55,159.59,23178.0,153.6577,153.6673,153.5711,153.6096,23178.0
2020-12-18 12:00:00,159.58,159.61,159.47,159.59,11093.0,153.5999,153.6288,153.4941,153.6096,11093.0
2020-12-18 12:05:00,159.6,159.64,159.54,159.57,47107.0,153.6192,153.6577,153.5614,153.5903,47107.0
2020-12-18 12:10:00,159.56,159.69,159.53,159.69,22705.0,153.5807,153.7058,153.5518,153.7058,22705.0
2020-12-18 12:15:00,159.69,159.8,159.68,159.8,20777.0,153.7058,153.8117,153.6962,153.8117,20777.0
2020-12-18 12:20:00,159.81,159.83,159.74,159.75,10931.0,153.8213,153.8406,153.7539,153.7636,10931.0
2020-12-18 12:25:00,159.74,159.77,159.71,159.72,14153.0,153.7539,153.7828,153.7251,153.7347,14153.0
2020-12-18 12:30:00,159.73,159.79,159.7,159.76,15495.0,153.7443,153.8021,153.7154,153.7732,15495.0
2020-12-18 12:35:00,159.75,159.96,159.72,159.95,17993.0,153.7636,153.9657,153.7347,153.9561,17993.0
2020-12-18 12:40:00,159.94,160.0,159.93,159.96,21281.0,153.9464,154.0042,153.9368,153.9657,21281.0
2020-12-18 12:45:00,159.95,159.95,159.86,159.88,19389.0,153.9561,153.9561,153.8694,153.8887,19389.0
2020-12-18 12:50:00,159.89,159.9,159.81,159.82,12589.0,153.8983,153.9079,153.8213,153.8309,12589.0
2020-12-18 12:55:00,159.81,159.91,159.79,159.88,22248.0,153.8213,153.9176,153.8021,153.8887,22248.0
2020-12-18 13:00:00,159.89,159.93,159.84,159.93,30078.0,153.8983,153.9368,153.8502,153.9368,30078.0
2020-12-18 13:05:00,159.92,159.95,159.88,159.9,38051.0,153.9272,153.9561,153.8887,153.9079,38051.0
2020-12-18 13:10:00,159.9,159.97,159.87,159.97,7624.0,153.9079,153.9753,153.8791,153.9753,7624.0
2020-12-18 13:15:00,159.96,159.96,159.88,159.91,8239.0,153.9657,153.9657,153.8887,153.9176,8239.0
2020-12-18 13:20:00,159.9,159.9,159.72,159.78,11859.0,153.9079,153.9079,153.7347,153.7924,11859.0
2020-12-18 13:25:00,159.77,159.83,159.74,159.81,9005.0,153.7828,153.8406,153.7539,153.8213,9005.0
2020-12-18 13:30:00,159.8,159.8,159.66,159.7,9834.0,153.8117,153.8117,153.6769,153.7154,9834.0
2020-12-18 13:35:00,159.71,159.73,159.58,159.59,17531.0,153.7251,153.7443,153.5999,153.6096,17531.0
2020-12-18 13:40:00,159.58,159.74,159.57,159.74,32832.0,153.5999,153.7539,153.5903,153.7539,32832.0
2020-12-18 13:45:00,159.75,159.81,159.72,159.76,30616.0,153.7636,153.8213,153.7347,153.7732,30616.0
2020-12-18 13:50:00,159.78,159.8,159.7,159.74,46372.0,153.7924,153.8117,153.7154,153.7539,46372.0
2020-12-18 13:55:00,159.74,159.78,159.7,159.73,30160.0,153.7539,153.7924,153.7154,153.7443,30160.0
2020-12-18 14:00:00,159.74,159.75,159.4,159.43,46054.0,153.7539,153.7636,153.4267,153.4556,46054.0
2020-12-18 14:05:00,159.43,159.55,159.43,159.49,28763.0,153.4556,153.5711,153.4556,153.5133,28763.0
2020-12-18 14:10:00,159.5,159.5,159.41,159.49,7830.0,153.5229,153.5229,153.4363,153.5133,7830.0
2020-12-18 14:15:00,159.49,159.49,159.34,159.45,11260.0,153.5133,153.5133,153.3689,153.4748,11260.0
2020-12-18 14:20:00,159.44,159.52,159.43,159.47,9349.0,153.4652,153.5422,153.4556,153.4941,9349.0
2020-12-18 14:25:00,159.48,159.5,159.41,159.47,12162.0,153.5037,153.5229,153.4363,153.4941,12162.0
2020-12-18 14:30:00,159.47,159.58,159.46,159.46,14207.0,153.4941,153.5999,153.4844,153.4844,14207.0
2020-12-18 14:35:00,159.47,159.57,159.47,159.53,21511.0,153.4941,153.5903,153.4941,153.5518,21511.0
2020-12-18 14:40:00,159.54,159.59,159.48,159.56,15025.0,153.5614,153.6096,153.5037,153.5807,15025.0
2020-12-18 14:45:00,159.55,159.63,159.45,159.63,67386.0,153.5711,153.6481,153.4748,153.6481,67386.0
2020-12-18 14:50:00,159.63,159.67,159.6,159.63,26574.0,153.6481,153.6866,153.6192,153.6481,26574.0
2020-12-18 14:55:00,159.66,159.66,159.43,159.57,18519.0,153.6769,153.6769,153.4556,153.5903,18519.0
2020-12-18 15:00:00,159.56,159.63,159.45,159.46,24812.0,153.5807,153.6481,153.4748,153.4844,24812.0
2020-12-18 15:05:00,159.47,159.64,159.47,159.57,28740.0,153.4941,153.6577,153.4941,153.5903,28740.0
2020-12-18 15:10:00,159.56,159.57,159.43,159.52,42100.0,153.5807,153.5903,153.4556,153.5422,42100.0
2020-12-18 15:15:00,159.52,159.63,159.48,159.51,37112.0,153.5422,153.6481,153.5037,153.5326,37112.0
2020-12-18 15:20:00,159.51,159.54,159.29,159.34,51836.0,153.5326,153.5614,153.3208,153.3689,51836.0
2020-12-18 15:25:00,159.35,159.41,159.28,159.41,64700.0,153.3786,153.4363,153.3112,153.4363,64700.0
2020-12-18 15:30:00,159.42,159.48,159.37,159.45,100856.0,153.4459,153.5037,153.3978,153.4748,100856.0
2020-12-18 15:35:00,159.45,159.48,159.32,159.37,67328.0,153.4748,153.5037,153.3497,153.3978,67328.0
2020-12-18 15:40:00,159.36,159.87,159.31,159.83,75683.0,153.3882,153.8791,153.3401,153.8406,75683.0
2020-12-18 15:45:00,159.84,159.99,159.71,159.85,134676.0,153.8502,153.9946,153.7251,153.8598,134676.0
2020-12-18 15:50:00,159.85,160.46,159.83,160.21,271756.0,153.8598,154.447,153.8406,154.2063,271756.0
2020-12-18 15:55:00,160.23,160.5,159.8,159.97,597443.0,154.2256,154.4855,153.8117,153.9753,597443.0
2020-12-21 09:30:00,157.18,157.64,156.75,157.42,99569.0,151.5736,152.0172,151.159,151.8051,99569.0
2020-12-21 09:35:00,157.52,157.93,157.49,157.82,80384.0,151.9015,152.2969,151.8726,152.1908,80384.0
2020-12-21 09:40:00,157.81,157.89,157.58,157.65,98167.0,152.1811,152.2583,151.9593,152.0269,98167.0
2020-12-21 09:45:00,157.67,157.88,157.2,157.31,134737.0,152.0461,152.2486,151.5929,151.699,134737.0
2020-12-21 09:50:00,157.27,157.57,157.22,157.39,118803.0,151.6604,151.9497,151.6122,151.7761,118803.0
2020-12-21 09:55:00,157.43,157.7,157.23,157.28,84319.0,151.8147,152.0751,151.6218,151.67,84319.0
2020-12-21 10:00:00,157.23,157.36,156.79,156.93,70322.0,151.6218,151.7472,151.1975,151.3325,70322.0
2020-12-21 10:05:00,156.94,157.04,156.63,156.97,96145.0,151.3422,151.4386,151.0432,151.3711,96145.0
2020-12-21 10:10:00,156.99,157.02,156.56,156.59,63071.0,151.3904,151.4193,150.9757,151.0047,63071.0
2020-12-21 10:15:00,156.55,156.83,156.28,156.39,57185.0,150.9661,151.2361,150.7057,150.8118,57185.0
2020-12-21 10:20:00,156.4,156.64,156.27,156.59,41520.0,150.8214,151.0529,150.6961,151.0047,41520.0
2020-12-21 10:25:00,156.58,156.71,156.41,156.67,42487.0,150.995,151.1204,150.8311,151.0818,42487.0
2020-12-21 10:30:00,156.64,156.78,156.42,156.6,40862.0,151.0529,151.1879,150.8407,151.0143,40862.0
2020-12-21 10:35:00,156.59,156.88,156.48,156.84,47688.0,151.0047,151.2843,150.8986,151.2457,47688.0
2020-12-21 10:40:00,156.82,156.92,156.68,156.82,44174.0,151.2265,151.3229,151.0915,151.2265,44174.0
2020-12-21 10:45:00,156.81,156.84,156.52,156.57,34527.0,151.2168,151.2457,150.9372,150.9854,34527.0
2020-12-21 10:50:00,156.61,156.75,156.46,156.62,42496.0,151.0239,151.159,150.8793,151.0336,42496.0
2020-12-21 10:55:00,156.66,156.87,156.62,156.65,39655.0,151.0722,151.2747,151.0336,151.0625,39655.0
2020-12-21 11:00:00,156.64,156.96,156.62,156.91,40582.0,151.0529,151.3615,151.0336,151.3132,40582.0
2020-12-21 11:05:00,156.93,156.99,156.63,156.83,40624.0,151.3325,151.3904,151.0432,151.2361,40624.0
2020-12-21 11:10:00,156.8,156.97,156.75,156.95,16425.0,151.2072,151.3711,151.159,151.3518,16425.0
2020-12-21 11:15:00,156.96,157.09,156.82,157.07,44002.0,151.3615,151.4868,151.2265,151.4675,44002.0
2020-12-21 11:20:00,157.04,157.28,157.02,157.24,23922.0,151.4386,151.67,151.4193,151.6315,23922.0
2020-12-21 11:25:00,157.22,157.23,157.09,157.11,17577.0,151.6122,151.6218,151.4868,151.5061,17577.0
2020-12-21 11:30:00,157.12,157.35,157.12,157.27,20888.0,151.5158,151.7376,151.5158,151.6604,20888.0
2020-12-21 11:35:00,157.28,157.6,157.28,157.57,16015.0,151.67,151.9786,151.67,151.9497,16015.0
2020-12-21 11:40:00,157.59,157.8,157.59,157.75,42587.0,151.969,152.1715,151.969,152.1233,42587.0
2020-12-21 11:45:00,157.77,157.88,157.72,157.88,13989.0,152.1426,152.2486,152.0944,152.2486,13989.0
2020-12-21 11:50:00,157.88,157.96,157.81,157.85,18586.0,152.2486,152.3258,152.1811,152.2197,18586.0
2020-12-21 11:55:00,157.86,157.86,157.72,157.76,20519.0,152.2294,152.2294,152.0944,152.1329,20519.0
2020-12-21 12:00:00,157.77,157.9,157.75,157.82,30486.0,152.1426,152.2679,152.1233,152.1908,30486.0
2020-12-21 12:05:00,157.81,157.82,157.7,157.72,14769.0,152.1811,152.1908,152.0751,152.0944,14769.0
2020-12-21 12:10:00,157.73,157.78,157.58,157.58,14758.0,152.104,152.1522,151.9593,151.9593,14758.0
2020-12-21 12:15:00,157.57,157.71,157.53,157.57,8674.0,151.9497,152.0847,151.9111,151.9497,8674.0
2020-12-21 12:20:00,157.59,157.86,157.55,157.86,9076.0,151.969,152.2294,151.9304,152.2294,9076.0
2020-12-21 12:25:00,157.86,158.1,157.86,158.09,8696.0,152.2294,152.4608,152.2294,152.4512,8696.0
2020-12-21 12:30:00,158.09,158.2,158.06,158.14,42300.0,152.4512,152.5572,152.4222,152.4994,42300.0
2020-12-21 12:35:00,158.14,158.22,158.12,158.17,8643.0,152.4994,152.5765,152.4801,152.5283,8643.0
2020-12-21 12:40:00,158.2,158.21,158.06,158.08,20920.0,152.5572,152.5669,152.4222,152.4415,20920.0
2020-12-21 12:45:00,158.08,158.22,158.04,158.19,32887.0,152.4415,152.5765,152.4029,152.5476,32887.0
2020-12-21 12:50:00,158.18,158.43,158.17,158.25,78515.0,152.5379,152.779,152.5283,152.6055,78515.0
2020-12-21 12:55:00,158.27,158.31,158.21,158.29,9945.0,152.6247,152.6633,152.5669,152.644,9945.0
2020-12-21 13:00:00,158.3,158.38,158.23,158.29,21057.0,152.6537,152.7308,152.5862,152.644,21057.0
2020-12-21 13:05:00,158.29,158.51,158.27,158.47,34188.0,152.644,152.8562,152.6247,152.8176,34188.0
2020-12-21 13:10:00,158.45,158.67,158.45,158.67,20067.0,152.7983,153.0105,152.7983,153.0105,20067.0
2020-12-21 13:15:00,158.69,158.69,158.62,158.65,18799.0,153.0298,153.0298,152.9623,152.9912,18799.0
2020-12-21 13:20:00,158.66,158.67,158.5,158.52,22195.0,153.0008,153.0105,152.8465,152.8658,22195.0
2020-12-21 13:25:00,158.52,158.6,158.44,158.57,24993.0,152.8658,152.943,152.7887,152.914,24993.0
2020-12-21 13:30:00,158.57,158.72,158.56,158.69,15109.0,152.914,153.0587,152.9044,153.0298,15109.0
2020-12-21 13:35:00,158.71,158.72,158.5,158.52,26186.0,153.049,153.0587,152.8465,152.8658,26186.0
2020-12-21 13:40:00,158.53,158.63,158.52,158.62,11873.0,152.8755,152.9719,152.8658,152.9623,11873.0
2020-12-21 13:45:00,158.57,158.57,158.35,158.42,53858.0,152.914,152.914,152.7019,152.7694,53858.0
2020-12-21 13:50:00,158.45,158.56,158.42,158.56,11052.0,152.7983,152.9044,152.7694,152.9044,11052.0
2020-12-21 13:55:00,158.54,158.56,158.49,158.5,18916.0,152.8851,152.9044,152.8369,152.8465,18916.0
2020-12-21 14:00:00,158.51,158.52,158.37,158.47,16082.0,152.8562,152.8658,152.7212,152.8176,16082.0
2020-12-21 14:05:00,158.47,158.5,158.39,158.42,18032.0,152.8176,152.8465,152.7405,152.7694,18032.0
2020-12-21 14:10:00,158.42,158.53,158.33,158.51,16962.0,152.7694,152.8755,152.6826,152.8562,16962.0
2020-12-21 14:15:00,158.51,158.55,158.43,158.5,30428.0,152.8562,152.8948,152.779,152.8465,30428.0
2020-12-21 14:20:00,158.48,158.56,158.39,158.5,18338.0,152.8272,152.9044,152.7405,152.8465,18338.0
2020-12-21 14:25:00,158.5,158.66,158.5,158.63,11452.0,152.8465,153.0008,152.8465,152.9719,11452.0
2020-12-21 14:30:00,158.62,158.72,158.59,158.68,19112.0,152.9623,153.0587,152.9333,153.0201,19112.0
2020-12-21 14:35:00,158.68,158.81,158.64,158.69,96108.0,153.0201,153.1455,152.9815,153.0298,96108.0
2020-12-21 14:40:00,158.7,158.72,158.59,158.63,58226.0,153.0394,153.0587,152.9333,152.9719,58226.0
2020-12-21 14:45:00,158.64,158.69,158.55,158.56,32525.0,152.9815,153.0298,152.8948,152.9044,32525.0
2020-12-21 14:50:00,158.53,158.61,158.53,158.6,16996.0,152.8755,152.9526,152.8755,152.943,16996.0
2020-12-21 14:55:00,158.58,158.63,158.44,158.47,21565.0,152.9237,152.9719,152.7887,152.8176,21565.0
2020-12-21 15:00:00,158.48,158.54,158.35,158.39,19716.0,152.8272,152.8851,152.7019,152.7405,19716.0
2020-12-21 15:05:00,158.38,158.41,158.18,158.19,15292.0,152.7308,152.7597,152.5379,152.5476,15292.0
2020-12-21 15:10:00,158.19,158.33,158.08,158.31,24793.0,152.5476,152.6826,152.4415,152.6633,24793.0
2020-12-21 15:15:00,158.28,158.31,158.15,158.25,20815.0,152.6344,152.6633,152.509,152.6055,20815.0
2020-12-21 15:20:00,158.25,158.29,158.16,158.21,29095.0,152.6055,152.644,152.5187,152.5669,29095.0
2020-12-21 15:25:00,158.19,158.23,158.14,158.19,23083.0,152.5476,152.5862,152.4994,152.5476,23083.0
2020-12-21 15:30:00,158.2,158.21,157.91,157.93,41670.0,152.5572,152.5669,152.2776,152.2969,41670.0
2020-12-21 15:35:00,157.94,158.0,157.68,157.89,89916.0,152.3065,152.3644,152.0558,152.2583,89916.0
2020-12-21 15:40:00,157.92,157.94,157.6,157.66,70865.0,152.2872,152.3065,151.9786,152.0365,70865.0
2020-12-21 15:45:00,157.66,157.76,157.52,157.55,53605.0,152.0365,152.1329,151.9015,151.9304,53605.0
2020-12-21 15:50:00,157.54,157.61,157.32,157.6,91976.0,151.9208,151.9883,151.7086,151.9786,91976.0
2020-12-21 15:55:00,157.63,157.87,157.59,157.87,169281.0,152.0076,152.239,151.969,152.239,169281.0
2020-12-22 09:30:00,157.63,157.7,157.35,157.38,67971.0,152.0076,152.0751,151.7376,151.7665,67971.0
2020-12-22 09:35:00,157.38,157.43,156.98,157.03,64489.0,151.7665,151.8147,151.3807,151.429,64489.0
2020-12-22 09:40:00,157.04,157.08,156.71,156.8,42040.0,151.4386,151.4772,151.1204,151.2072,42040.0
2020-12-22 09:45:00,156.76,156.9,156.74,156.75,47203.0,151.1686,151.3036,151.1493,151.159,47203.0
2020-12-22 09:50:00,156.76,156.92,156.52,156.69,61239.0,151.1686,151.3229,150.9372,151.1011,61239.0
2020-12-22 09:55:00,156.7,156.82,156.69,156.74,41851.0,151.1107,151.2265,151.1011,151.1493,41851.0
2020-12-22 10:00:00,156.71,156.88,156.48,156.73,46637.0,151.1204,151.2843,150.8986,151.1397,46637.0
2020-12-22 10:05:00,156.72,157.06,156.72,157.03,40773.0,151.13,151.4579,151.13,151.429,40773.0
2020-12-22 10:10:00,157.07,157.07,156.51,156.6,48057.0,151.4675,151.4675,150.9275,151.0143,48057.0
2020-12-22 10:15:00,156.59,156.79,156.57,156.67,40431.0,151.0047,151.1975,150.9854,151.0818,40431.0
2020-12-22 10:20:00,156.66,156.88,156.57,156.8,46898.0,151.0722,151.2843,150.9854,151.2072,46898.0
2020-12-22 10:25:00,156.81,156.96,156.73,156.96,30646.0,151.2168,151.3615,151.1397,151.3615,30646.0
2020-12-22 10:30:00,156.97,157.12,156.91,157.02,35184.0,151.3711,151.5158,151.3132,151.4193,35184.0
2020-12-22 10:35:00,157.04,157.18,157.0,157.14,48484.0,151.4386,151.5736,151.4,151.535,48484.0
2020-12-22 10:40:00,157.14,157.16,157.0,157.0,69973.0,151.535,151.5543,151.4,151.4,69973.0
2020-12-22 10:45:00,157.0,157.08,156.63,156.63,42411.0,151.4,151.4772,151.0432,151.0432,42411.0
2020-12-22 10:50:00,156.63,156.66,156.53,156.65,24589.0,151.0432,151.0722,150.9468,151.0625,24589.0
2020-12-22 10:55:00,156.65,156.66,156.49,156.53,42896.0,151.0625,151.0722,150.9082,150.9468,42896.0
2020-12-22 11:00:00,156.54,156.55,156.33,156.54,34539.0,150.9564,150.9661,150.7539,150.9564,34539.0
2020-12-22 11:05:00,156.59,156.63,156.39,156.6,49361.0,151.0047,151.0432,150.8118,151.0143,49361.0
2020-12-22 11:10:00,156.61,156.7,156.5,156.57,45938.0,151.0239,151.1107,150.9179,150.9854,45938.0
2020-12-22 11:15:00,156.58,156.74,156.49,156.72,31046.0,150.995,151.1493,150.9082,151.13,31046.0
2020-12-22 11:20:00,156.69,156.69,156.47,156.55,33532.0,151.1011,151.1011,150.8889,150.9661,33532.0
2020-12-22 11:25:00,156.53,156.62,156.5,156.6,20609.0,150.9468,151.0336,150.9179,151.0143,20609.0
2020-12-22 11:30:00,156.62,156.63,156.17,156.19,39372.0,151.0336,151.0432,150.5996,150.6189,39372.0
2020-12-22 11:35:00,156.18,156.2,155.91,156.02,27713.0,150.6093,150.6286,150.3489,150.455,27713.0
2020-12-22 11:40:00,156.03,156.06,155.83,155.95,26488.0,150.4646,150.4936,150.2718,150.3875,26488.0
2020-12-22 11:45:00,155.9,156.28,155.89,156.24,46638.0,150.3393,150.7057,150.3296,150.6671,46638.0
2020-12-22 11:50:00,156.24,156.37,156.2,156.31,35938.0,150.6671,150.7925,150.6286,150.7346,35938.0
2020-12-22 11:55:00,156.34,156.49,156.3,156.47,26831.0,150.7636,150.9082,150.725,150.8889,26831.0
2020-12-22 12:00:00,156.48,156.68,156.47,156.68,34130.0,150.8986,151.0915,150.8889,151.0915,34130.0
2020-12-22 12:05:00,156.64,156.65,156.47,156.48,31607.0,151.0529,151.0625,150.8889,150.8986,31607.0
2020-12-22 12:10:00,156.48,156.6,156.45,156.53,20238.0,150.8986,151.0143,150.8697,150.9468,20238.0
2020-12-22 12:15:00,156.55,156.63,156.45,156.5,21082.0,150.9661,151.0432,150.8697,150.9179,21082.0
2020-12-22 12:20:00,156.53,156.57,156.42,156.42,13183.0,150.9468,150.9854,150.8407,150.8407,13183.0
2020-12-22 12:25:00,156.43,156.43,156.33,156.33,10068.0,150.8504,150.8504,150.7539,150.7539,10068.0
2020-12-22 12:30:00,156.34,156.52,156.34,156.48,14740.0,150.7636,150.9372,150.7636,150.8986,14740.0
2020-12-22 12:35:00,156.48,156.52,156.37,156.43,12764.0,150.8986,150.9372,150.7925,150.8504,12764.0
2020-12-22 12:40:00,156.43,156.43,156.3,156.37,16151.0,150.8504,150.8504,150.725,150.7925,16151.0
2020-12-22 12:45:00,156.37,156.46,156.34,156.42,15463.0,150.7925,150.8793,150.7636,150.8407,15463.0
2020-12-22 12:50:00,156.42,156.49,156.39,156.47,18474.0,150.8407,150.9082,150.8118,150.8889,18474.0
2020-12-22 12:55:00,156.47,156.47,156.39,156.44,9875.0,150.8889,150.8889,150.8118,150.86,9875.0
2020-12-22 13:00:00,156.45,156.56,156.45,156.51,14922.0,150.8697,150.9757,150.8697,150.9275,14922.0
2020-12-22 13:05:00,156.52,156.62,156.52,156.55,13072.0,150.9372,151.0336,150.9372,150.9661,13072.0
2020-12-22 13:10:00,156.57,156.59,156.52,156.56,15780.0,150.9854,151.0047,150.9372,150.9757,15780.0
2020-12-22 13:15:00,156.56,156.7,156.56,156.67,23971.0,150.9757,151.1107,150.9757,151.0818,23971.0
2020-12-22 13:20:00,156.69,156.78,156.68,156.78,29106.0,151.1011,151.1879,151.0915,151.1879,29106.0
2020-12-22 13:25:00,156.78,156.8,156.67,156.67,18316.0,151.1879,151.2072,151.0818,151.0818,18316.0
2020-12-22 13:30:00,156.67,156.7,156.59,156.61,26790.0,151.0818,151.1107,151.0047,151.0239,26790.0
2020-12-22 13:35:00,156.6,156.84,156.59,156.84,17627.0,151.0143,151.2457,151.0047,151.2457,17627.0
2020-12-22 13:40:00,156.83,156.83,156.73,156.74,32990.0,151.2361,151.2361,151.1397,151.1493,32990.0
2020-12-22 13:45:00,156.74,156.85,156.74,156.85,205661.0,151.1493,151.2554,151.1493,151.2554,205661.0
2020-12-22 13:50:00,156.85,157.1,156.85,157.05,32264.0,151.2554,151.4965,151.2554,151.4483,32264.0
2020-12-22 13:55:00,157.05,157.08,156.96,157.0,19880.0,151.4483,151.4772,151.3615,151.4,19880.0
2020-12-22 14:00:00,157.0,157.22,157.0,157.17,27831.0,151.4,151.6122,151.4,151.564,27831.0
2020-12-22 14:05:00,157.2,157.2,156.99,157.11,15376.0,151.5929,151.5929,151.3904,151.5061,15376.0
2020-12-22 14:10:00,157.13,157.31,157.13,157.28,26401.0,151.5254,151.699,151.5254,151.67,26401.0
2020-12-22 14:15:00,157.24,157.36,157.21,157.35,31559.0,151.6315,151.7472,151.6025,151.7376,31559.0
2020-12-22 14:20:00,157.35,157.38,157.23,157.27,21789.0,151.7376,151.7665,151.6218,151.6604,21789.0
2020-12-22 14:25:00,157.26,157.28,157.19,157.24,22549.0,151.6508,151.67,151.5833,151.6315,22549.0
2020-12-22 14:30:00,157.24,157.24,157.09,157.17,27280.0,151.6315,151.6315,151.4868,151.564,27280.0
2020-12-22 14:35:00,157.17,157.18,156.85,156.86,26985.0,151.564,151.5736,151.2554,151.265,26985.0
2020-12-22 14:40:00,156.86,156.97,156.81,156.92,18525.0,151.265,151.3711,151.2168,151.3229,18525.0
2020-12-22 14:45:00,156.93,157.08,156.89,157.08,26653.0,151.3325,151.4772,151.294,151.4772,26653.0
2020-12-22 14:50:00,157.06,157.16,157.04,157.06,17628.0,151.4579,151.5543,151.4386,151.4579,17628.0
2020-12-22 14:55:00,157.08,157.24,157.07,157.2,13071.0,151.4772,151.6315,151.4675,151.5929,13071.0
2020-12-22 15:00:00,157.2,157.24,157.16,157.21,21625.0,151.5929,151.6315,151.5543,151.6025,21625.0
2020-12-22 15:05:00,157.21,157.22,156.95,156.95,26700.0,151.6025,151.6122,151.3518,151.3518,26700.0
2020-12-22 15:10:00,156.95,157.06,156.87,157.03,18744.0,151.3518,151.4579,151.2747,151.429,18744.0
2020-12-22 15:15:00,157.03,157.21,156.99,157.18,46453.0,151.429,151.6025,151.3904,151.5736,46453.0
2020-12-22 15:20:00,157.18,157.28,157.07,157.08,47046.0,151.5736,151.67,151.4675,151.4772,47046.0
2020-12-22 15:25:00,157.09,157.14,156.96,157.02,28986.0,151.4868,151.535,151.3615,151.4193,28986.0
2020-12-22 15:30:00,157.0,157.09,156.93,157.05,67108.0,151.4,151.4868,151.3325,151.4483,67108.0
2020-12-22 15:35:00,157.05,157.07,156.93,156.93,39867.0,151.4483,151.4675,151.3325,151.3325,39867.0
2020-12-22 15:40:00,156.93,157.07,156.84,157.06,71676.0,151.3325,151.4675,151.2457,151.4579,71676.0
2020-12-22 15:45:00,157.06,157.17,156.96,156.96,67447.0,151.4579,151.564,151.3615,151.3615,67447.0
2020-12-22 15:50:00,156.95,157.11,156.92,157.11,82620.0,151.3518,151.5061,151.3229,151.5061,82620.0
2020-12-22 15:55:00,157.12,157.25,157.09,157.18,147467.0,151.5158,151.6411,151.4868,151.5736,147467.0
2020-12-23 09:30:00,157.2,157.32,157.0,157.16,44826.0,151.5929,151.7086,151.4,151.5543,44826.0
2020-12-23 09:35:00,157.17,157.33,156.95,157.11,35033.0,151.564,151.7183,151.3518,151.5061,35033.0
2020-12-23 09:40:00,157.12,157.12,156.86,156.88,38527.0,151.5158,151.5158,151.265,151.2843,38527.0
2020-12-23 09:45:00,156.82,156.87,156.57,156.87,46770.0,151.2265,151.2747,150.9854,151.2747,46770.0
2020-12-23 09:50:00,156.85,157.18,156.83,157.13,47670.0,151.2554,151.5736,151.2361,151.5254,47670.0
2020-12-23 09:55:00,157.11,157.33,157.03,157.27,27928.0,151.5061,151.7183,151.429,151.6604,27928.0
2020-12-23 10:00:00,157.27,157.38,157.15,157.26,35404.0,151.6604,151.7665,151.5447,151.6508,35404.0
2020-12-23 10:05:00,157.26,157.53,157.26,157.5,31936.0,151.6508,151.9111,151.6508,151.8822,31936.0
2020-12-23 10:10:00,157.55,157.7,157.47,157.67,20230.0,151.9304,152.0751,151.8533,152.0461,20230.0
2020-12-23 10:15:00,157.7,157.73,157.25,157.33,31365.0,152.0751,152.104,151.6411,151.7183,31365.0
2020-12-23 10:20:00,157.28,157.5,157.28,157.5,31874.0,151.67,151.8822,151.67,151.8822,31874.0
2020-12-23 10:25:00,157.5,157.55,157.35,157.35,27423.0,151.8822,151.9304,151.7376,151.7376,27423.0
2020-12-23 10:30:00,157.36,157.73,157.36,157.73,27830.0,151.7472,152.104,151.7472,152.104,27830.0
2020-12-23 10:35:00,157.73,157.81,157.64,157.78,18108.0,152.104,152.1811,152.0172,152.1522,18108.0
2020-12-23 10:40:00,157.79,157.8,157.54,157.55,25592.0,152.1619,152.1715,151.9208,151.9304,25592.0
2020-12-23 10:45:00,157.55,157.64,157.52,157.62,20807.0,151.9304,152.0172,151.9015,151.9979,20807.0
2020-12-23 10:50:00,157.63,157.68,157.44,157.52,15213.0,152.0076,152.0558,151.8243,151.9015,15213.0
2020-12-23 10:55:00,157.54,157.75,157.5,157.65,22587.0,151.9208,152.1233,151.8822,152.0269,22587.0
2020-12-23 11:00:00,157.65,157.73,157.59,157.71,21221.0,152.0269,152.104,151.969,152.0847,21221.0
2020-12-23 11:05:00,157.69,157.74,157.65,157.67,31251.0,152.0654,152.1136,152.0269,152.0461,31251.0
2020-12-23 11:10:00,157.69,157.79,157.68,157.73,29362.0,152.0654,152.1619,152.0558,152.104,29362.0
2020-12-23 11:15:00,157.74,157.8,157.58,157.66,24662.0,152.1136,152.1715,151.9593,152.0365,24662.0
2020-12-23 11:20:00,157.66,157.75,157.65,157.7,10024.0,152.0365,152.1233,152.0269,152.0751,10024.0
2020-12-23 11:25:00,157.7,157.75,157.64,157.65,21987.0,152.0751,152.1233,152.0172,152.0269,21987.0
2020-12-23 11:30:00,157.66,157.7,157.54,157.63,21114.0,152.0365,152.0751,151.9208,152.0076,21114.0
2020-12-23 11:35:00,157.63,157.65,157.54,157.54,14880.0,152.0076,152.0269,151.9208,151.9208,14880.0
2020-12-23 11:40:00,157.55,157.58,157.52,157.55,27488.0,151.9304,151.9593,151.9015,151.9304,27488.0
2020-12-23 11:45:00,157.55,157.66,157.55,157.64,13448.0,151.9304,152.0365,151.9304,152.0172,13448.0
2020-12-23 11:50:00,157.64,157.77,157.61,157.75,19882.0,152.0172,152.1426,151.9883,152.1233,19882.0
2020-12-23 11:55:00,157.75,157.84,157.74,157.77,11546.0,152.1233,152.2101,152.1136,152.1426,11546.0
2020-12-23 12:00:00,157.78,157.79,157.66,157.7,14611.0,152.1522,152.1619,152.0365,152.0751,14611.0
2020-12-23 12:05:00,157.68,157.69,157.51,157.56,13956.0,152.0558,152.0654,151.8918,151.9401,13956.0
2020-12-23 12:10:00,157.57,157.74,157.57,157.73,8518.0,151.9497,152.1136,151.9497,152.104,8518.0
2020-12-23 12:15:00,157.75,157.75,157.67,157.69,8218.0,152.1233,152.1233,152.0461,152.0654,8218.0
2020-12-23 12:20:00,157.69,157.76,157.68,157.71,13290.0,152.0654,152.1329,152.0558,152.0847,13290.0
2020-12-23 12:25:00,157.7,157.78,157.69,157.78,12101.0,152.0751,152.1522,152.0654,152.1522,12101.0
2020-12-23 12:30:00,157.79,157.84,157.79,157.84,7352.0,152.1619,152.2101,152.1619,152.2101,7352.0
2020-12-23 12:35:00,157.86,157.88,157.81,157.85,7140.0,152.2294,152.2486,152.1811,152.2197,7140.0
2020-12-23 12:40:00,157.87,157.93,157.84,157.88,11558.0,152.239,152.2969,152.2101,152.2486,11558.0
2020-12-23 12:45:00,157.88,157.89,157.74,157.76,18023.0,152.2486,152.2583,152.1136,152.1329,18023.0
2020-12-23 12:50:00,157.76,157.8,157.72,157.73,32793.0,152.1329,152.1715,152.0944,152.104,32793.0
2020-12-23 12:55:00,157.76,157.89,157.76,157.87,10464.0,152.1329,152.2583,152.1329,152.239,10464.0
2020-12-23 13:00:00,157.86,157.89,157.83,157.84,7270.0,152.2294,152.2583,152.2004,152.2101,7270.0
2020-12-23 13:05:00,157.84,157.94,157.8,157.92,17750.0,152.2101,152.3065,152.1715,152.2872,17750.0
2020-12-23 13:10:00,157.89,157.93,157.88,157.93,4557.0,152.2583,152.2969,152.2486,152.2969,4557.0
2020-12-23 13:15:00,157.93,157.94,157.83,157.83,8963.0,152.2969,152.3065,152.2004,152.2004,8963.0
2020-12-23 13:20:00,157.84,157.9,157.82,157.85,17869.0,152.2101,152.2679,152.1908,152.2197,17869.0
2020-12-23 13:25:00,157.81,157.91,157.8,157.9,10329.0,152.1811,152.2776,152.1715,152.2679,10329.0
2020-12-23 13:30:00,157.9,157.9,157.81,157.86,14230.0,152.2679,152.2679,152.1811,152.2294,14230.0
2020-12-23 13:35:00,157.85,157.93,157.85,157.92,12011.0,152.2197,152.2969,152.2197,152.2872,12011.0
2020-12-23 13:40:00,157.92,157.99,157.9,157.97,9186.0,152.2872,152.3547,152.2679,152.3354,9186.0
2020-12-23 13:45:00,157.99,158.05,157.95,158.05,12017.0,152.3547,152.4126,152.3162,152.4126,12017.0
2020-12-23 13:50:00,158.05,158.05,157.98,157.99,19212.0,152.4126,152.4126,152.3451,152.3547,19212.0
2020-12-23 13:55:00,157.99,158.02,157.97,157.99,11736.0,152.3547,152.3837,152.3354,152.3547,11736.0
2020-12-23 14:00:00,157.99,158.03,157.92,157.93,25374.0,152.3547,152.3933,152.2872,152.2969,25374.0
2020-12-23 14:05:00,157.94,157.98,157.93,157.96,11786.0,152.3065,152.3451,152.2969,152.3258,11786.0
2020-12-23 14:10:00,157.94,157.98,157.9,157.96,9668.0,152.3065,152.3451,152.2679,152.3258,9668.0
2020-12-23 14:15:00,157.96,157.97,157.87,157.91,21774.0,152.3258,152.3354,152.239,152.2776,21774.0
2020-12-23 14:20:00,157.92,157.97,157.92,157.94,16131.0,152.2872,152.3354,152.2872,152.3065,16131.0
2020-12-23 14:25:00,157.94,157.94,157.87,157.9,17770.0,152.3065,152.3065,152.239,152.2679,17770.0
2020-12-23 14:30:00,157.9,158.01,157.89,158.0,7799.0,152.2679,152.374,152.2583,152.3644,7799.0
2020-12-23 14:35:00,158.0,158.05,157.99,157.99,8858.0,152.3644,152.4126,152.3547,152.3547,8858.0
2020-12-23 14:40:00,157.98,158.01,157.92,157.92,14438.0,152.3451,152.374,152.2872,152.2872,14438.0
2020-12-23 14:45:00,157.91,157.98,157.9,157.95,24362.0,152.2776,152.3451,152.2679,152.3162,24362.0
2020-12-23 14:50:00,157.96,157.97,157.88,157.89,15049.0,152.3258,152.3354,152.2486,152.2583,15049.0
2020-12-23 14:55:00,157.88,157.9,157.84,157.84,12778.0,152.2486,152.2679,152.2101,152.2101,12778.0
2020-12-23 15:00:00,157.84,157.9,157.82,157.83,18763.0,152.2101,152.2679,152.1908,152.2004,18763.0
2020-12-23 15:05:00,157.83,157.87,157.8,157.86,14190.0,152.2004,152.239,152.1715,152.2294,14190.0
2020-12-23 15:10:00,157.87,157.93,157.85,157.86,12248.0,152.239,152.2969,152.2197,152.2294,12248.0
2020-12-23 15:15:00,157.87,157.95,157.86,157.91,20829.0,152.239,152.3162,152.2294,152.2776,20829.0
2020-12-23 15:20:00,157.9,157.98,157.9,157.96,16984.0,152.2679,152.3451,152.2679,152.3258,16984.0
2020-12-23 15:25:00,157.96,157.98,157.85,157.86,27192.0,152.3258,152.3451,152.2197,152.2294,27192.0
2020-12-23 15:30:00,157.86,157.94,157.85,157.93,15370.0,152.2294,152.3065,152.2197,152.2969,15370.0
2020-12-23 15:35:00,157.93,157.99,157.9,157.94,20216.0,152.2969,152.3547,152.2679,152.3065,20216.0
2020-12-23 15:40:00,157.93,157.97,157.89,157.92,30244.0,152.2969,152.3354,152.2583,152.2872,30244.0
2020-12-23 15:45:00,157.92,157.98,157.8,157.83,49494.0,152.2872,152.3451,152.1715,152.2004,49494.0
2020-12-23 15:50:00,157.82,157.82,157.55,157.69,157337.0,152.1908,152.1908,151.9304,152.0654,157337.0
2020-12-23 15:55:00,157.7,157.84,157.47,157.5,138512.0,152.0751,152.2101,151.8533,151.8822,138512.0
2020-12-24 09:30:00,157.63,157.7,157.3,157.3,42917.0,152.0076,152.0751,151.6893,151.6893,42917.0
2020-12-24 09:35:00,157.3,157.54,157.21,157.47,22607.0,151.6893,151.9208,151.6025,151.8533,22607.0
2020-12-24 09:40:00,157.46,157.61,157.38,157.55,17530.0,151.8436,151.9883,151.7665,151.9304,17530.0
2020-12-24 09:45:00,157.56,157.57,157.42,157.54,19147.0,151.9401,151.9497,151.8051,151.9208,19147.0
2020-12-24 09:50:00,157.55,157.71,157.53,157.66,22670.0,151.9304,152.0847,151.9111,152.0365,22670.0
2020-12-24 09:55:00,157.68,157.7,157.55,157.62,19779.0,152.0558,152.0751,151.9304,151.9979,19779.0
2020-12-24 10:00:00,157.61,157.65,157.48,157.53,27348.0,151.9883,152.0269,151.8629,151.9111,27348.0
2020-12-24 10:05:00,157.53,157.79,157.48,157.74,22490.0,151.9111,152.1619,151.8629,152.1136,22490.0
2020-12-24 10:10:00,157.75,157.85,157.74,157.79,6114.0,152.1233,152.2197,152.1136,152.1619,6114.0
2020-12-24 10:15:00,157.76,157.76,157.66,157.73,19480.0,152.1329,152.1329,152.0365,152.104,19480.0
2020-12-24 10:20:00,157.73,157.79,157.62,157.67,10539.0,152.104,152.1619,151.9979,152.0461,10539.0
2020-12-24 10:25:00,157.71,157.78,157.69,157.72,7469.0,152.0847,152.1522,152.0654,152.0944,7469.0
2020-12-24 10:30:00,157.72,157.88,157.72,157.88,14868.0,152.0944,152.2486,152.0944,152.2486,14868.0
2020-12-24 10:35:00,157.89,158.04,157.88,158.04,10812.0,152.2583,152.4029,152.2486,152.4029,10812.0
2020-12-24 10:40:00,158.02,158.04,157.96,157.99,10539.0,152.3837,152.4029,152.3258,152.3547,10539.0
2020-12-24 10:45:00,157.98,158.04,157.93,158.03,10527.0,152.3451,152.4029,152.2969,152.3933,10527.0
2020-12-24 10:50:00,158.02,158.12,157.98,158.04,24795.0,152.3837,152.4801,152.3451,152.4029,24795.0
2020-12-24 10:55:00,158.05,158.06,157.8,157.8,16330.0,152.4126,152.4222,152.1715,152.1715,16330.0
2020-12-24 11:00:00,157.79,157.86,157.77,157.84,15451.0,152.1619,152.2294,152.1426,152.2101,15451.0
2020-12-24 11:05:00,157.83,157.83,157.68,157.75,17207.0,152.2004,152.2004,152.0558,152.1233,17207.0
2020-12-24 11:10:00,157.75,157.96,157.73,157.84,25443.0,152.1233,152.3258,152.104,152.2101,25443.0
2020-12-24 11:15:00,157.86,157.92,157.81,157.83,12182.0,152.2294,152.2872,152.1811,152.2004,12182.0
2020-12-24 11:20:00,157.84,157.96,157.84,157.86,16311.0,152.2101,152.3258,152.2101,152.2294,16311.0
2020-12-24 11:25:00,157.88,157.89,157.79,157.82,6846.0,152.2486,152.2583,152.1619,152.1908,6846.0
2020-12-24 11:30:00,157.82,157.95,157.76,157.94,31168.0,152.1908,152.3162,152.1329,152.3065,31168.0
2020-12-24 11:35:00,157.93,157.94,157.86,157.88,14767.0,152.2969,152.3065,152.2294,152.2486,14767.0
2020-12-24 11:40:00,157.88,158.03,157.87,157.89,19977.0,152.2486,152.3933,152.239,152.2583,19977.0
2020-12-24 11:45:00,157.89,157.96,157.86,157.86,16423.0,152.2583,152.3258,152.2294,152.2294,16423.0
2020-12-24 11:50:00,157.87,157.98,157.83,157.93,18398.0,152.239,152.3451,152.2004,152.2969,18398.0
2020-12-24 11:55:00,157.92,157.95,157.85,157.91,14626.0,152.2872,152.3162,152.2197,152.2776,14626.0
2020-12-24 12:00:00,157.91,157.91,157.67,157.67,19400.0,152.2776,152.2776,152.0461,152.0461,19400.0
2020-12-24 12:05:00,157.69,157.72,157.6,157.69,22867.0,152.0654,152.0944,151.9786,152.0654,22867.0
2020-12-24 12:10:00,157.69,157.86,157.68,157.79,17962.0,152.0654,152.2294,152.0558,152.1619,17962.0
2020-12-24 12:15:00,157.81,157.81,157.6,157.64,22084.0,152.1811,152.1811,151.9786,152.0172,22084.0
2020-12-24 12:20:00,157.63,157.71,157.55,157.62,13992.0,152.0076,152.0847,151.9304,151.9979,13992.0
2020-12-24 12:25:00,157.62,157.73,157.58,157.73,35866.0,151.9979,152.104,151.9593,152.104,35866.0
2020-12-24 12:30:00,157.75,157.79,157.67,157.74,14872.0,152.1233,152.1619,152.0461,152.1136,14872.0
2020-12-24 12:35:00,157.73,157.77,157.66,157.76,40755.0,152.104,152.1426,152.0365,152.1329,40755.0
2020-12-24 12:40:00,157.76,157.76,157.67,157.69,13599.0,152.1329,152.1329,152.0461,152.0654,13599.0
2020-12-24 12:45:00,157.69,157.83,157.68,157.82,30445.0,152.0654,152.2004,152.0558,152.1908,30445.0
2020-12-24 12:50:00,157.84,157.93,157.84,157.88,35600.0,152.2101,152.2969,152.2101,152.2486,35600.0
2020-12-24 12:55:00,157.89,157.96,157.86,157.92,78432.0,152.2583,152.3258,152.2294,152.2872,78432.0
2020-12-28 09:30:00,159.38,159.42,158.82,159.05,95328.0,153.6951,153.7337,153.1551,153.3769,95328.0
2020-12-28 09:35:00,159.09,159.14,158.93,159.03,34626.0,153.4155,153.4637,153.2612,153.3576,34626.0
2020-12-28 09:40:00,159.02,159.25,159.0,159.09,31561.0,153.348,153.5698,153.3287,153.4155,31561.0
2020-12-28 09:45:00,159.08,159.27,159.06,159.18,45754.0,153.4058,153.5891,153.3866,153.5023,45754.0
2020-12-28 09:50:00,159.17,159.17,158.96,159.04,80962.0,153.4926,153.4926,153.2901,153.3673,80962.0
2020-12-28 09:55:00,159.03,159.18,158.95,159.04,67040.0,153.3576,153.5023,153.2805,153.3673,67040.0
2020-12-28 10:00:00,159.04,159.18,158.99,158.99,27713.0,153.3673,153.5023,153.3191,153.3191,27713.0
2020-12-28 10:05:00,159.0,159.0,158.6,158.71,59032.0,153.3287,153.3287,152.943,153.049,59032.0
2020-12-28 10:10:00,158.69,159.03,158.69,158.83,19399.0,153.0298,153.3576,153.0298,153.1648,19399.0
2020-12-28 10:15:00,158.83,158.83,158.6,158.67,41473.0,153.1648,153.1648,152.943,153.0105,41473.0
2020-12-28 10:20:00,158.66,158.97,158.65,158.97,43915.0,153.0008,153.2998,152.9912,153.2998,43915.0
2020-12-28 10:25:00,158.98,159.01,158.82,158.96,28172.0,153.3094,153.3383,153.1551,153.2901,28172.0
2020-12-28 10:30:00,158.97,159.15,158.97,159.14,43101.0,153.2998,153.4733,153.2998,153.4637,43101.0
2020-12-28 10:35:00,159.13,159.23,158.99,158.99,24552.0,153.4541,153.5505,153.3191,153.3191,24552.0
2020-12-28 10:40:00,159.01,159.04,158.92,158.97,9713.0,153.3383,153.3673,153.2516,153.2998,9713.0
2020-12-28 10:45:00,159.0,159.07,158.85,159.02,10859.0,153.3287,153.3962,153.184,153.348,10859.0
2020-12-28 10:50:00,159.04,159.24,159.04,159.21,15055.0,153.3673,153.5601,153.3673,153.5312,15055.0
2020-12-28 10:55:00,159.22,159.32,159.19,159.32,12414.0,153.5409,153.6373,153.5119,153.6373,12414.0
2020-12-28 11:00:00,159.33,159.43,159.23,159.36,38806.0,153.6469,153.7434,153.5505,153.6759,38806.0
2020-12-28 11:05:00,159.35,159.53,159.35,159.46,22288.0,153.6662,153.8398,153.6662,153.7723,22288.0
2020-12-28 11:10:00,159.47,159.5,159.36,159.45,15431.0,153.7819,153.8109,153.6759,153.7626,15431.0
2020-12-28 11:15:00,159.44,159.45,159.31,159.39,20294.0,153.753,153.7626,153.6276,153.7048,20294.0
2020-12-28 11:20:00,159.35,159.52,159.32,159.48,18040.0,153.6662,153.8302,153.6373,153.7916,18040.0
2020-12-28 11:25:00,159.48,159.66,159.48,159.66,15668.0,153.7916,153.9652,153.7916,153.9652,15668.0
2020-12-28 11:30:00,159.68,159.78,159.66,159.7,21060.0,153.9844,154.0809,153.9652,154.0037,21060.0
2020-12-28 11:35:00,159.72,159.79,159.69,159.72,9990.0,154.023,154.0905,153.9941,154.023,9990.0
2020-12-28 11:40:00,159.71,159.78,159.66,159.71,24645.0,154.0134,154.0809,153.9652,154.0134,24645.0
2020-12-28 11:45:00,159.72,159.74,159.64,159.67,43037.0,154.023,154.0423,153.9459,153.9748,43037.0
2020-12-28 11:50:00,159.66,159.68,159.6,159.66,26195.0,153.9652,153.9844,153.9073,153.9652,26195.0
2020-12-28 11:55:00,159.67,159.73,159.65,159.66,19723.0,153.9748,154.0327,153.9555,153.9652,19723.0
2020-12-28 12:00:00,159.65,159.73,159.63,159.69,13011.0,153.9555,154.0327,153.9362,153.9941,13011.0
2020-12-28 12:05:00,159.69,159.7,159.58,159.64,28624.0,153.9941,154.0037,153.888,153.9459,28624.0
2020-12-28 12:10:00,159.65,159.79,159.58,159.79,16766.0,153.9555,154.0905,153.888,154.0905,16766.0
2020-12-28 12:15:00,159.79,159.89,159.71,159.71,18889.0,154.0905,154.187,154.0134,154.0134,18889.0
2020-12-28 12:20:00,159.73,159.85,159.68,159.83,10325.0,154.0327,154.1484,153.9844,154.1291,10325.0
2020-12-28 12:25:00,159.84,159.93,159.84,159.92,11525.0,154.1387,154.2255,154.1387,154.2159,11525.0
2020-12-28 12:30:00,159.94,159.96,159.83,159.83,16187.0,154.2352,154.2545,154.1291,154.1291,16187.0
2020-12-28 12:35:00,159.82,159.89,159.8,159.86,7367.0,154.1195,154.187,154.1002,154.158,7367.0
2020-12-28 12:40:00,159.88,159.91,159.84,159.89,9050.0,154.1773,154.2062,154.1387,154.187,9050.0
2020-12-28 12:45:00,159.89,159.9,159.79,159.81,30537.0,154.187,154.1966,154.0905,154.1098,30537.0
2020-12-28 12:50:00,159.82,160.04,159.8,160.02,25638.0,154.1195,154.3316,154.1002,154.3123,25638.0
2020-12-28 12:55:00,160.01,160.14,159.95,160.13,37952.0,154.3027,154.428,154.2448,154.4184,37952.0
2020-12-28 13:00:00,160.12,160.18,160.05,160.18,12914.0,154.4088,154.4666,154.3412,154.4666,12914.0
2020-12-28 13:05:00,160.17,160.24,160.13,160.24,23076.0,154.457,154.5245,154.4184,154.5245,23076.0
2020-12-28 13:10:00,160.23,160.23,160.1,160.13,46600.0,154.5148,154.5148,154.3895,154.4184,46600.0
2020-12-28 13:15:00,160.19,160.19,160.04,160.06,13354.0,154.4763,154.4763,154.3316,154.3509,13354.0
2020-12-28 13:20:00,160.06,160.16,160.06,160.08,41727.0,154.3509,154.4473,154.3509,154.3702,41727.0
2020-12-28 13:25:00,160.05,160.15,160.04,160.07,17297.0,154.3412,154.4377,154.3316,154.3605,17297.0
2020-12-28 13:30:00,160.08,160.09,160.03,160.03,12450.0,154.3702,154.3798,154.322,154.322,12450.0
2020-12-28 13:35:00,160.05,160.18,160.05,160.14,15538.0,154.3412,154.4666,154.3412,154.428,15538.0
2020-12-28 13:40:00,160.15,160.15,160.09,160.09,37085.0,154.4377,154.4377,154.3798,154.3798,37085.0
2020-12-28 13:45:00,160.08,160.08,159.99,160.03,32449.0,154.3702,154.3702,154.2834,154.322,32449.0
2020-12-28 13:50:00,160.03,160.06,159.99,160.04,17760.0,154.322,154.3509,154.2834,154.3316,17760.0
2020-12-28 13:55:00,160.05,160.13,160.03,160.03,20800.0,154.3412,154.4184,154.322,154.322,20800.0
2020-12-28 14:00:00,160.03,160.13,160.02,160.11,31974.0,154.322,154.4184,154.3123,154.3991,31974.0
2020-12-28 14:05:00,160.11,160.12,160.07,160.09,22514.0,154.3991,154.4088,154.3605,154.3798,22514.0
2020-12-28 14:10:00,160.08,160.2,160.08,160.17,30052.0,154.3702,154.4859,154.3702,154.457,30052.0
2020-12-28 14:15:00,160.16,160.26,160.15,160.23,23935.0,154.4473,154.5438,154.4377,154.5148,23935.0
2020-12-28 14:20:00,160.22,160.24,160.18,160.21,18421.0,154.5052,154.5245,154.4666,154.4955,18421.0
2020-12-28 14:25:00,160.21,160.27,160.2,160.26,17903.0,154.4955,154.5534,154.4859,154.5438,17903.0
2020-12-28 14:30:00,160.25,160.32,160.18,160.28,30355.0,154.5341,154.6016,154.4666,154.563,30355.0
2020-12-28 14:35:00,160.28,160.29,160.22,160.25,20862.0,154.563,154.5727,154.5052,154.5341,20862.0
2020-12-28 14:40:00,160.26,160.32,160.21,160.22,22242.0,154.5438,154.6016,154.4955,154.5052,22242.0
2020-12-28 14:45:00,160.23,160.24,160.16,160.21,24828.0,154.5148,154.5245,154.4473,154.4955,24828.0
2020-12-28 14:50:00,160.22,160.22,160.1,160.12,22058.0,154.5052,154.5052,154.3895,154.4088,22058.0
2020-12-28 14:55:00,160.14,160.16,160.09,160.16,16595.0,154.428,154.4473,154.3798,154.4473,16595.0
2020-12-28 15:00:00,160.15,160.21,160.13,160.19,28410.0,154.4377,154.4955,154.4184,154.4763,28410.0
2020-12-28 15:05:00,160.18,160.23,160.14,160.15,27843.0,154.4666,154.5148,154.428,154.4377,27843.0
2020-12-28 15:10:00,160.15,160.17,160.1,160.1,30052.0,154.4377,154.457,154.3895,154.3895,30052.0
2020-12-28 15:15:00,160.1,160.18,160.1,160.15,29649.0,154.3895,154.4666,154.3895,154.4377,29649.0
2020-12-28 15:20:00,160.14,160.15,160.0,160.0,22906.0,154.428,154.4377,154.293,154.293,22906.0
2020-12-28 15:25:00,159.99,160.02,159.86,159.9,30907.0,154.2834,154.3123,154.158,154.1966,30907.0
2020-12-28 15:30:00,159.9,159.96,159.88,159.89,41508.0,154.1966,154.2545,154.1773,154.187,41508.0
2020-12-28 15:35:00,159.88,159.9,159.79,159.79,34206.0,154.1773,154.1966,154.0905,154.0905,34206.0
2020-12-28 15:40:00,159.79,159.97,159.72,159.87,78927.0,154.0905,154.2641,154.023,154.1677,78927.0
2020-12-28 15:45:00,159.87,159.9,159.75,159.76,67215.0,154.1677,154.1966,154.0519,154.0616,67215.0
2020-12-28 15:50:00,159.77,159.83,159.69,159.7,92687.0,154.0712,154.1291,153.9941,154.0037,92687.0
2020-12-28 15:55:00,159.68,159.76,159.63,159.68,126612.0,153.9844,154.0616,153.9362,153.9844,126612.0
2020-12-29 09:30:00,160.26,160.53,160.14,160.33,64488.0,154.5438,154.8041,154.428,154.6113,64488.0
2020-12-29 09:35:00,160.33,160.35,159.92,160.16,38870.0,154.6113,154.6305,154.2159,154.4473,38870.0
2020-12-29 09:40:00,160.19,160.38,160.08,160.31,40196.0,154.4763,154.6595,154.3702,154.592,40196.0
2020-12-29 09:45:00,160.35,160.47,160.31,160.37,24847.0,154.6305,154.7463,154.592,154.6498,24847.0
2020-12-29 09:50:00,160.36,160.46,160.22,160.23,100537.0,154.6402,154.7366,154.5052,154.5148,100537.0
2020-12-29 09:55:00,160.17,160.18,159.41,159.63,72441.0,154.457,154.4666,153.7241,153.9362,72441.0
2020-12-29 10:00:00,159.69,159.74,159.36,159.65,58106.0,153.9941,154.0423,153.6759,153.9555,58106.0
2020-12-29 10:05:00,159.63,159.66,159.39,159.48,26178.0,153.9362,153.9652,153.7048,153.7916,26178.0
2020-12-29 10:10:00,159.53,159.54,158.98,159.01,40207.0,153.8398,153.8494,153.3094,153.3383,40207.0
2020-12-29 10:15:00,159.04,159.28,159.01,159.18,63025.0,153.3673,153.5987,153.3383,153.5023,63025.0
2020-12-29 10:20:00,159.17,159.51,159.15,159.45,42307.0,153.4926,153.8205,153.4733,153.7626,42307.0
2020-12-29 10:25:00,159.47,159.55,159.36,159.53,30675.0,153.7819,153.8591,153.6759,153.8398,30675.0
2020-12-29 10:30:00,159.56,159.78,159.56,159.68,50188.0,153.8687,154.0809,153.8687,153.9844,50188.0
2020-12-29 10:35:00,159.67,159.82,159.55,159.67,24084.0,153.9748,154.1195,153.8591,153.9748,24084.0
2020-12-29 10:40:00,159.65,160.01,159.65,160.01,17865.0,153.9555,154.3027,153.9555,154.3027,17865.0
2020-12-29 10:45:00,160.0,160.0,159.86,159.96,18995.0,154.293,154.293,154.158,154.2545,18995.0
2020-12-29 10:50:00,159.94,159.94,159.76,159.77,28955.0,154.2352,154.2352,154.0616,154.0712,28955.0
2020-12-29 10:55:00,159.77,160.05,159.77,160.01,15960.0,154.0712,154.3412,154.0712,154.3027,15960.0
2020-12-29 11:00:00,160.02,160.06,159.85,159.86,13557.0,154.3123,154.3509,154.1484,154.158,13557.0
2020-12-29 11:05:00,159.88,159.93,159.76,159.83,15306.0,154.1773,154.2255,154.0616,154.1291,15306.0
2020-12-29 11:10:00,159.83,159.86,159.63,159.7,21237.0,154.1291,154.158,153.9362,154.0037,21237.0
2020-12-29 11:15:00,159.66,159.68,159.5,159.59,16899.0,153.9652,153.9844,153.8109,153.8977,16899.0
2020-12-29 11:20:00,159.58,159.71,159.54,159.64,12492.0,153.888,154.0134,153.8494,153.9459,12492.0
2020-12-29 11:25:00,159.64,159.71,159.54,159.71,23698.0,153.9459,154.0134,153.8494,154.0134,23698.0
2020-12-29 11:30:00,159.72,159.76,159.65,159.71,19370.0,154.023,154.0616,153.9555,154.0134,19370.0
2020-12-29 11:35:00,159.72,159.77,159.64,159.77,8526.0,154.023,154.0712,153.9459,154.0712,8526.0
2020-12-29 11:40:00,159.76,159.8,159.67,159.73,7299.0,154.0616,154.1002,153.9748,154.0327,7299.0
2020-12-29 11:45:00,159.72,159.78,159.7,159.74,22324.0,154.023,154.0809,154.0037,154.0423,22324.0
2020-12-29 11:50:00,159.76,159.78,159.69,159.7,17024.0,154.0616,154.0809,153.9941,154.0037,17024.0
2020-12-29 11:55:00,159.71,159.79,159.68,159.78,9149.0,154.0134,154.0905,153.9844,154.0809,9149.0
2020-12-29 12:00:00,159.78,159.79,159.7,159.72,12859.0,154.0809,154.0905,154.0037,154.023,12859.0
2020-12-29 12:05:00,159.71,159.72,159.61,159.71,23881.0,154.0134,154.023,153.9169,154.0134,23881.0
2020-12-29 12:10:00,159.69,159.69,159.57,159.64,16810.0,153.9941,153.9941,153.8784,153.9459,16810.0
2020-12-29 12:15:00,159.63,159.68,159.52,159.52,26979.0,153.9362,153.9844,153.8302,153.8302,26979.0
2020-12-29 12:20:00,159.52,159.53,159.35,159.37,11878.0,153.8302,153.8398,153.6662,153.6855,11878.0
2020-12-29 12:25:00,159.36,159.41,159.29,159.39,19780.0,153.6759,153.7241,153.6084,153.7048,19780.0
2020-12-29 12:30:00,159.35,159.35,159.17,159.18,20776.0,153.6662,153.6662,153.4926,153.5023,20776.0
2020-12-29 12:35:00,159.19,159.26,159.12,159.13,23040.0,153.5119,153.5794,153.4444,153.4541,23040.0
2020-12-29 12:40:00,159.13,159.31,159.13,159.29,15383.0,153.4541,153.6276,153.4541,153.6084,15383.0
2020-12-29 12:45:00,159.29,159.29,159.11,159.18,24845.0,153.6084,153.6084,153.4348,153.5023,24845.0
2020-12-29 12:50:00,159.17,159.21,159.1,159.21,21767.0,153.4926,153.5312,153.4251,153.5312,21767.0
2020-12-29 12:55:00,159.21,159.56,159.18,159.55,18791.0,153.5312,153.8687,153.5023,153.8591,18791.0
2020-12-29 13:00:00,159.53,159.65,159.51,159.54,27446.0,153.8398,153.9555,153.8205,153.8494,27446.0
2020-12-29 13:05:00,159.51,159.65,159.51,159.59,14395.0,153.8205,153.9555,153.8205,153.8977,14395.0
2020-12-29 13:10:00,159.57,159.6,159.5,159.59,15085.0,153.8784,153.9073,153.8109,153.8977,15085.0
2020-12-29 13:15:00,159.58,159.69,159.57,159.65,10089.0,153.888,153.9941,153.8784,153.9555,10089.0
2020-12-29 13:20:00,159.66,159.75,159.64,159.74,12664.0,153.9652,154.0519,153.9459,154.0423,12664.0
2020-12-29 13:25:00,159.74,159.93,159.69,159.92,14696.0,154.0423,154.2255,153.9941,154.2159,14696.0
2020-12-29 13:30:00,159.9,159.93,159.77,159.81,15471.0,154.1966,154.2255,154.0712,154.1098,15471.0
2020-12-29 13:35:00,159.82,159.83,159.65,159.76,21387.0,154.1195,154.1291,153.9555,154.0616,21387.0
2020-12-29 13:40:00,159.76,159.81,159.71,159.77,13255.0,154.0616,154.1098,154.0134,154.0712,13255.0
2020-12-29 13:45:00,159.79,159.86,159.78,159.79,11215.0,154.0905,154.158,154.0809,154.0905,11215.0
2020-12-29 13:50:00,159.8,159.98,159.8,159.97,17367.0,154.1002,154.2737,154.1002,154.2641,17367.0
2020-12-29 13:55:00,159.96,160.03,159.95,159.97,11756.0,154.2545,154.322,154.2448,154.2641,11756.0
2020-12-29 14:00:00,159.98,159.98,159.77,159.85,13138.0,154.2737,154.2737,154.0712,154.1484,13138.0
2020-12-29 14:05:00,159.87,159.91,159.78,159.8,15435.0,154.1677,154.2062,154.0809,154.1002,15435.0
2020-12-29 14:10:00,159.8,159.81,159.7,159.7,12088.0,154.1002,154.1098,154.0037,154.0037,12088.0
2020-12-29 14:15:00,159.73,159.76,159.65,159.72,8862.0,154.0327,154.0616,153.9555,154.023,8862.0
2020-12-29 14:20:00,159.71,159.73,159.65,159.69,10331.0,154.0134,154.0327,153.9555,153.9941,10331.0
2020-12-29 14:25:00,159.7,159.74,159.6,159.65,15468.0,154.0037,154.0423,153.9073,153.9555,15468.0
2020-12-29 14:30:00,159.63,159.72,159.61,159.67,17232.0,153.9362,154.023,153.9169,153.9748,17232.0
2020-12-29 14:35:00,159.66,159.67,159.56,159.62,15742.0,153.9652,153.9748,153.8687,153.9266,15742.0
2020-12-29 14:40:00,159.63,159.64,159.5,159.56,12155.0,153.9362,153.9459,153.8109,153.8687,12155.0
2020-12-29 14:45:00,159.56,159.56,159.39,159.48,13027.0,153.8687,153.8687,153.7048,153.7916,13027.0
2020-12-29 14:50:00,159.51,159.74,159.51,159.73,22890.0,153.8205,154.0423,153.8205,154.0327,22890.0
2020-12-29 14:55:00,159.72,159.76,159.66,159.7,15377.0,154.023,154.0616,153.9652,154.0037,15377.0
2020-12-29 15:00:00,159.69,159.77,159.65,159.67,11186.0,153.9941,154.0712,153.9555,153.9748,11186.0
2020-12-29 15:05:00,159.68,159.68,159.49,159.52,36346.0,153.9844,153.9844,153.8012,153.8302,36346.0
2020-12-29 15:10:00,159.55,159.76,159.55,159.76,16537.0,153.8591,154.0616,153.8591,154.0616,16537.0
2020-12-29 15:15:00,159.75,159.83,159.69,159.82,29468.0,154.0519,154.1291,153.9941,154.1195,29468.0
2020-12-29 15:20:00,159.81,159.94,159.81,159.94,18886.0,154.1098,154.2352,154.1098,154.2352,18886.0
2020-12-29 15:25:00,159.94,159.94,159.82,159.86,23309.0,154.2352,154.2352,154.1195,154.158,23309.0
2020-12-29 15:30:00,159.85,159.91,159.82,159.86,21645.0,154.1484,154.2062,154.1195,154.158,21645.0
2020-12-29 15:35:00,159.87,159.89,159.78,159.81,22717.0,154.1677,154.187,154.0809,154.1098,22717.0
2020-12-29 15:40:00,159.82,159.84,159.7,159.76,24414.0,154.1195,154.1387,154.0037,154.0616,24414.0
2020-12-29 15:45:00,159.77,159.82,159.69,159.71,29769.0,154.0712,154.1195,153.9941,154.0134,29769.0
2020-12-29 15:50:00,159.72,159.87,159.67,159.69,46164.0,154.023,154.1677,153.9748,153.9941,46164.0
2020-12-29 15:55:00,159.7,159.8,159.63,159.72,141365.0,154.0037,154.1002,153.9362,154.023,141365.0
2020-12-30 09:30:00,160.28,160.62,160.24,160.46,58040.0,154.563,154.8909,154.5245,154.7366,58040.0
2020-12-30 09:35:00,160.43,160.55,160.36,160.46,51514.0,154.7077,154.8234,154.6402,154.7366,51514.0
2020-12-30 09:40:00,160.38,160.6,160.33,160.49,37138.0,154.6595,154.8716,154.6113,154.7656,37138.0
2020-12-30 09:45:00,160.5,160.61,160.38,160.5,46594.0,154.7752,154.8813,154.6595,154.7752,46594.0
2020-12-30 09:50:00,160.5,160.5,160.31,160.42,25456.0,154.7752,154.7752,154.592,154.6981,25456.0
2020-12-30 09:55:00,160.41,160.53,160.29,160.51,73468.0,154.6884,154.8041,154.5727,154.7848,73468.0
2020-12-30 10:00:00,160.51,160.6,160.45,160.47,29343.0,154.7848,154.8716,154.727,154.7463,29343.0
2020-12-30 10:05:00,160.48,160.55,160.24,160.27,43294.0,154.7559,154.8234,154.5245,154.5534,43294.0
2020-12-30 10:10:00,160.27,160.41,160.16,160.29,22207.0,154.5534,154.6884,154.4473,154.5727,22207.0
2020-12-30 10:15:00,160.26,160.38,160.14,160.38,26273.0,154.5438,154.6595,154.428,154.6595,26273.0
2020-12-30 10:20:00,160.36,160.54,160.36,160.48,19530.0,154.6402,154.8138,154.6402,154.7559,19530.0
2020-12-30 10:25:00,160.47,160.51,160.41,160.47,12676.0,154.7463,154.7848,154.6884,154.7463,12676.0
2020-12-30 10:30:00,160.52,160.59,160.42,160.42,22343.0,154.7945,154.862,154.6981,154.6981,22343.0
2020-12-30 10:35:00,160.44,160.44,160.13,160.19,29461.0,154.7173,154.7173,154.4184,154.4763,29461.0
2020-12-30 10:40:00,160.18,160.26,160.17,160.19,17872.0,154.4666,154.5438,154.457,154.4763,17872.0
2020-12-30 10:45:00,160.21,160.34,160.17,160.34,10538.0,154.4955,154.6209,154.457,154.6209,10538.0
2020-12-30 10:50:00,160.32,160.36,160.31,160.31,16469.0,154.6016,154.6402,154.592,154.592,16469.0
2020-12-30 10:55:00,160.29,160.37,160.23,160.27,15681.0,154.5727,154.6498,154.5148,154.5534,15681.0
2020-12-30 11:00:00,160.29,160.36,160.25,160.26,16744.0,154.5727,154.6402,154.5341,154.5438,16744.0
2020-12-30 11:05:00,160.24,160.38,160.24,160.37,16141.0,154.5245,154.6595,154.5245,154.6498,16141.0
2020-12-30 11:10:00,160.35,160.35,160.17,160.17,16719.0,154.6305,154.6305,154.457,154.457,16719.0
2020-12-30 11:15:00,160.18,160.27,160.16,160.25,10784.0,154.4666,154.5534,154.4473,154.5341,10784.0
2020-12-30 11:20:00,160.27,160.43,160.25,160.39,8108.0,154.5534,154.7077,154.5341,154.6691,8108.0
2020-12-30 11:25:00,160.37,160.48,160.33,160.38,19215.0,154.6498,154.7559,154.6113,154.6595,19215.0
2020-12-30 11:30:00,160.4,160.42,160.31,160.41,24437.0,154.6788,154.6981,154.592,154.6884,24437.0
2020-12-30 11:35:00,160.41,160.57,160.41,160.46,21379.0,154.6884,154.8427,154.6884,154.7366,21379.0
2020-12-30 11:40:00,160.46,160.57,160.43,160.5,12582.0,154.7366,154.8427,154.7077,154.7752,12582.0
2020-12-30 11:45:00,160.53,160.53,160.36,160.39,23308.0,154.8041,154.8041,154.6402,154.6691,23308.0
2020-12-30 11:50:00,160.41,160.51,160.38,160.49,14536.0,154.6884,154.7848,154.6595,154.7656,14536.0
2020-12-30 11:55:00,160.52,160.6,160.52,160.6,8762.0,154.7945,154.8716,154.7945,154.8716,8762.0
2020-12-30 12:00:00,160.62,160.75,160.58,160.75,12264.0,154.8909,155.0163,154.8523,155.0163,12264.0
2020-12-30 12:05:00,160.74,160.79,160.69,160.73,6468.0,155.0066,155.0549,154.9584,154.997,6468.0
2020-12-30 12:10:00,160.75,160.76,160.66,160.72,11323.0,155.0163,155.0259,154.9295,154.9873,11323.0
2020-12-30 12:15:00,160.74,160.89,160.72,160.79,14097.0,155.0066,155.1513,154.9873,155.0549,14097.0
2020-12-30 12:20:00,160.79,160.8,160.68,160.68,19150.0,155.0549,155.0645,154.9488,154.9488,19150.0
2020-12-30 12:25:00,160.68,160.76,160.65,160.7,14605.0,154.9488,155.0259,154.9198,154.9681,14605.0
2020-12-30 12:30:00,160.7,160.71,160.66,160.68,15041.0,154.9681,154.9777,154.9295,154.9488,15041.0
2020-12-30 12:35:00,160.7,160.74,160.64,160.65,18678.0,154.9681,155.0066,154.9102,154.9198,18678.0
2020-12-30 12:40:00,160.66,160.66,160.6,160.64,20118.0,154.9295,154.9295,154.8716,154.9102,20118.0
2020-12-30 12:45:00,160.64,160.65,160.56,160.57,13776.0,154.9102,154.9198,154.8331,154.8427,13776.0
2020-12-30 12:50:00,160.56,160.57,160.48,160.57,10437.0,154.8331,154.8427,154.7559,154.8427,10437.0
2020-12-30 12:55:00,160.56,160.58,160.52,160.57,12446.0,154.8331,154.8523,154.7945,154.8427,12446.0
2020-12-30 13:00:00,160.57,160.66,160.57,160.64,10100.0,154.8427,154.9295,154.8427,154.9102,10100.0
2020-12-30 13:05:00,160.65,160.65,160.55,160.56,11917.0,154.9198,154.9198,154.8234,154.8331,11917.0
2020-12-30 13:10:00,160.55,160.57,160.51,160.52,10824.0,154.8234,154.8427,154.7848,154.7945,10824.0
2020-12-30 13:15:00,160.53,160.64,160.53,160.63,8457.0,154.8041,154.9102,154.8041,154.9006,8457.0
2020-12-30 13:20:00,160.64,160.67,160.61,160.67,11898.0,154.9102,154.9391,154.8813,154.9391,11898.0
2020-12-30 13:25:00,160.66,160.69,160.61,160.62,9365.0,154.9295,154.9584,154.8813,154.8909,9365.0
2020-12-30 13:30:00,160.62,160.65,160.57,160.64,12816.0,154.8909,154.9198,154.8427,154.9102,12816.0
2020-12-30 13:35:00,160.64,160.68,160.61,160.64,6066.0,154.9102,154.9488,154.8813,154.9102,6066.0
2020-12-30 13:40:00,160.64,160.71,160.61,160.71,7839.0,154.9102,154.9777,154.8813,154.9777,7839.0
2020-12-30 13:45:00,160.73,160.79,160.7,160.78,10737.0,154.997,155.0549,154.9681,155.0452,10737.0
2020-12-30 13:50:00,160.78,160.81,160.69,160.69,7641.0,155.0452,155.0741,154.9584,154.9584,7641.0
2020-12-30 13:55:00,160.68,160.74,160.67,160.68,7182.0,154.9488,155.0066,154.9391,154.9488,7182.0
2020-12-30 14:00:00,160.68,160.72,160.65,160.7,15821.0,154.9488,154.9873,154.9198,154.9681,15821.0
2020-12-30 14:05:00,160.71,160.73,160.66,160.73,8657.0,154.9777,154.997,154.9295,154.997,8657.0
2020-12-30 14:10:00,160.75,160.79,160.69,160.77,15520.0,155.0163,155.0549,154.9584,155.0356,15520.0
2020-12-30 14:15:00,160.74,160.79,160.69,160.69,11544.0,155.0066,155.0549,154.9584,154.9584,11544.0
2020-12-30 14:20:00,160.69,160.76,160.66,160.76,17119.0,154.9584,155.0259,154.9295,155.0259,17119.0
2020-12-30 14:25:00,160.77,160.77,160.72,160.75,38588.0,155.0356,155.0356,154.9873,155.0163,38588.0
2020-12-30 14:30:00,160.75,160.8,160.57,160.61,80737.0,155.0163,155.0645,154.8427,154.8813,80737.0
2020-12-30 14:35:00,160.6,160.68,160.6,160.64,8088.0,154.8716,154.9488,154.8716,154.9102,8088.0
2020-12-30 14:40:00,160.64,160.79,160.64,160.76,11912.0,154.9102,155.0549,154.9102,155.0259,11912.0
2020-12-30 14:45:00,160.75,160.8,160.68,160.77,20684.0,155.0163,155.0645,154.9488,155.0356,20684.0
2020-12-30 14:50:00,160.77,160.77,160.62,160.62,123599.0,155.0356,155.0356,154.8909,154.8909,123599.0
2020-12-30 14:55:00,160.61,160.65,160.52,160.57,25544.0,154.8813,154.9198,154.7945,154.8427,25544.0
2020-12-30 15:00:00,160.57,160.58,160.45,160.48,9025.0,154.8427,154.8523,154.727,154.7559,9025.0
2020-12-30 15:05:00,160.48,160.59,160.45,160.53,13228.0,154.7559,154.862,154.727,154.8041,13228.0
2020-12-30 15:10:00,160.53,160.54,160.41,160.49,37342.0,154.8041,154.8138,154.6884,154.7656,37342.0
2020-12-30 15:15:00,160.5,160.5,160.32,160.32,22240.0,154.7752,154.7752,154.6016,154.6016,22240.0
2020-12-30 15:20:00,160.32,160.5,160.32,160.46,25386.0,154.6016,154.7752,154.6016,154.7366,25386.0
2020-12-30 15:25:00,160.46,160.48,160.39,160.46,15972.0,154.7366,154.7559,154.6691,154.7366,15972.0
2020-12-30 15:30:00,160.47,160.62,160.44,160.59,22722.0,154.7463,154.8909,154.7173,154.862,22722.0
2020-12-30 15:35:00,160.6,160.74,160.56,160.72,15936.0,154.8716,155.0066,154.8331,154.9873,15936.0
2020-12-30 15:40:00,160.72,160.78,160.69,160.75,57042.0,154.9873,155.0452,154.9584,155.0163,57042.0
2020-12-30 15:45:00,160.75,160.76,160.63,160.69,57275.0,155.0163,155.0259,154.9006,154.9584,57275.0
2020-12-30 15:50:00,160.69,160.93,160.69,160.84,98049.0,154.9584,155.1899,154.9584,155.1031,98049.0
2020-12-30 15:55:00,160.82,160.86,160.56,160.7,165661.0,155.0838,155.1224,154.8331,154.9681,165661.0
2020-12-31 09:30:00,160.71,160.89,160.09,160.24,53745.0,154.9777,155.1513,154.3798,154.5245,53745.0
2020-12-31 09:35:00,160.24,160.25,159.99,160.23,35476.0,154.5245,154.5341,154.2834,154.5148,35476.0
2020-12-31 09:40:00,160.22,160.26,159.98,160.24,29906.0,154.5052,154.5438,154.2737,154.5245,29906.0
2020-12-31 09:45:00,160.23,160.23,160.01,160.01,50163.0,154.5148,154.5148,154.3027,154.3027,50163.0
2020-12-31 09:50:00,159.99,160.22,159.93,160.18,29811.0,154.2834,154.5052,154.2255,154.4666,29811.0
2020-12-31 09:55:00,160.16,160.16,159.96,160.07,28374.0,154.4473,154.4473,154.2545,154.3605,28374.0
2020-12-31 10:00:00,160.05,160.26,160.02,160.23,36437.0,154.3412,154.5438,154.3123,154.5148,36437.0
2020-12-31 10:05:00,160.23,160.27,160.18,160.24,31997.0,154.5148,154.5534,154.4666,154.5245,31997.0
2020-12-31 10:10:00,160.24,160.37,160.19,160.35,18593.0,154.5245,154.6498,154.4763,154.6305,18593.0
2020-12-31 10:15:00,160.35,160.51,160.31,160.47,45018.0,154.6305,154.7848,154.592,154.7463,45018.0
2020-12-31 10:20:00,160.46,160.54,160.42,160.42,20010.0,154.7366,154.8138,154.6981,154.6981,20010.0
2020-12-31 10:25:00,160.42,160.42,160.33,160.4,32894.0,154.6981,154.6981,154.6113,154.6788,32894.0
2020-12-31 10:30:00,160.41,160.49,160.37,160.42,17231.0,154.6884,154.7656,154.6498,154.6981,17231.0
2020-12-31 10:35:00,160.42,160.44,160.36,160.42,26964.0,154.6981,154.7173,154.6402,154.6981,26964.0
2020-12-31 10:40:00,160.43,160.55,160.43,160.53,21603.0,154.7077,154.8234,154.7077,154.8041,21603.0
2020-12-31 10:45:00,160.53,160.69,160.53,160.68,30034.0,154.8041,154.9584,154.8041,154.9488,30034.0
2020-12-31 10:50:00,160.67,160.78,160.58,160.77,28636.0,154.9391,155.0452,154.8523,155.0356,28636.0
2020-12-31 10:55:00,160.78,160.87,160.62,160.62,55331.0,155.0452,155.132,154.8909,154.8909,55331.0
2020-12-31 11:00:00,160.62,160.7,160.6,160.61,44609.0,154.8909,154.9681,154.8716,154.8813,44609.0
2020-12-31 11:05:00,160.6,160.69,160.56,160.64,93540.0,154.8716,154.9584,154.8331,154.9102,93540.0
2020-12-31 11:10:00,160.64,160.74,160.62,160.72,48598.0,154.9102,155.0066,154.8909,154.9873,48598.0
2020-12-31 11:15:00,160.73,160.85,160.72,160.78,16639.0,154.997,155.1127,154.9873,155.0452,16639.0
2020-12-31 11:20:00,160.78,160.86,160.69,160.82,20039.0,155.0452,155.1224,154.9584,155.0838,20039.0
2020-12-31 11:25:00,160.82,160.88,160.69,160.72,17730.0,155.0838,155.1416,154.9584,154.9873,17730.0
2020-12-31 11:30:00,160.75,160.79,160.63,160.71,50127.0,155.0163,155.0549,154.9006,154.9777,50127.0
2020-12-31 11:35:00,160.69,160.82,160.67,160.78,26710.0,154.9584,155.0838,154.9391,155.0452,26710.0
2020-12-31 11:40:00,160.8,160.8,160.62,160.71,31981.0,155.0645,155.0645,154.8909,154.9777,31981.0
2020-12-31 11:45:00,160.7,160.74,160.7,160.72,13516.0,154.9681,155.0066,154.9681,154.9873,13516.0
2020-12-31 11:50:00,160.73,160.73,160.54,160.55,32160.0,154.997,154.997,154.8138,154.8234,32160.0
2020-12-31 11:55:00,160.55,160.64,160.5,160.63,23201.0,154.8234,154.9102,154.7752,154.9006,23201.0
2020-12-31 12:00:00,160.65,160.66,160.52,160.55,62642.0,154.9198,154.9295,154.7945,154.8234,62642.0
2020-12-31 12:05:00,160.57,160.64,160.57,160.63,11771.0,154.8427,154.9102,154.8427,154.9006,11771.0
2020-12-31 12:10:00,160.64,160.74,160.63,160.72,13141.0,154.9102,155.0066,154.9006,154.9873,13141.0
2020-12-31 12:15:00,160.74,160.76,160.65,160.67,9424.0,155.0066,155.0259,154.9198,154.9391,9424.0
2020-12-31 12:20:00,160.67,160.71,160.63,160.71,21827.0,154.9391,154.9777,154.9006,154.9777,21827.0
2020-12-31 12:25:00,160.71,160.85,160.71,160.84,18272.0,154.9777,155.1127,154.9777,155.1031,18272.0
2020-12-31 12:30:00,160.83,160.9,160.82,160.83,14032.0,155.0934,155.1609,155.0838,155.0934,14032.0
2020-12-31 12:35:00,160.82,160.83,160.68,160.78,21257.0,155.0838,155.0934,154.9488,155.0452,21257.0
2020-12-31 12:40:00,160.78,160.9,160.74,160.89,9429.0,155.0452,155.1609,155.0066,155.1513,9429.0
2020-12-31 12:45:00,160.9,160.98,160.9,160.96,28080.0,155.1609,155.2381,155.1609,155.2188,28080.0
2020-12-31 12:50:00,160.95,160.95,160.85,160.85,21037.0,155.2091,155.2091,155.1127,155.1127,21037.0
2020-12-31 12:55:00,160.85,160.92,160.84,160.89,17705.0,155.1127,155.1802,155.1031,155.1513,17705.0
2020-12-31 13:00:00,160.89,160.92,160.86,160.89,15342.0,155.1513,155.1802,155.1224,155.1513,15342.0
2020-12-31 13:05:00,160.91,160.92,160.82,160.82,11784.0,155.1706,155.1802,155.0838,155.0838,11784.0
2020-12-31 13:10:00,160.84,160.92,160.82,160.91,13653.0,155.1031,155.1802,155.0838,155.1706,13653.0
2020-12-31 13:15:00,160.91,160.92,160.86,160.9,9540.0,155.1706,155.1802,155.1224,155.1609,9540.0
2020-12-31 13:20:00,160.9,160.91,160.81,160.81,8000.0,155.1609,155.1706,155.0741,155.0741,8000.0
2020-12-31 13:25:00,160.8,160.88,160.8,160.84,6790.0,155.0645,155.1416,155.0645,155.1031,6790.0
2020-12-31 13:30:00,160.84,160.86,160.8,160.82,18291.0,155.1031,155.1224,155.0645,155.0838,18291.0
2020-12-31 13:35:00,160.82,160.85,160.81,160.84,8131.0,155.0838,155.1127,155.0741,155.1031,8131.0
2020-12-31 13:40:00,160.84,160.85,160.74,160.76,15710.0,155.1031,155.1127,155.0066,155.0259,15710.0
2020-12-31 13:45:00,160.76,160.81,160.75,160.79,18334.0,155.0259,155.0741,155.0163,155.0549,18334.0
2020-12-31 13:50:00,160.8,160.82,160.78,160.82,13982.0,155.0645,155.0838,155.0452,155.0838,13982.0
2020-12-31 13:55:00,160.84,160.89,160.78,160.78,22351.0,155.1031,155.1513,155.0452,155.0452,22351.0
2020-12-31 14:00:00,160.77,160.78,160.69,160.72,20677.0,155.0356,155.0452,154.9584,154.9873,20677.0
2020-12-31 14:05:00,160.72,160.79,160.68,160.78,30287.0,154.9873,155.0549,154.9488,155.0452,30287.0
2020-12-31 14:10:00,160.77,160.85,160.74,160.77,38289.0,155.0356,155.1127,155.0066,155.0356,38289.0
2020-12-31 14:15:00,160.77,160.91,160.75,160.81,37923.0,155.0356,155.1706,155.0163,155.0741,37923.0
2020-12-31 14:20:00,160.83,160.85,160.72,160.78,31500.0,155.0934,155.1127,154.9873,155.0452,31500.0
2020-12-31 14:25:00,160.78,160.78,160.62,160.63,36117.0,155.0452,155.0452,154.8909,154.9006,36117.0
2020-12-31 14:30:00,160.65,160.86,160.65,160.84,31926.0,154.9198,155.1224,154.9198,155.1031,31926.0
2020-12-31 14:35:00,160.84,160.84,160.64,160.7,32793.0,155.1031,155.1031,154.9102,154.9681,32793.0
2020-12-31 14:40:00,160.71,160.79,160.65,160.71,21836.0,154.9777,155.0549,154.9198,154.9777,21836.0
2020-12-31 14:45:00,160.71,160.74,160.66,160.72,137178.0,154.9777,155.0066,154.9295,154.9873,137178.0
2020-12-31 14:50:00,160.72,160.72,160.59,160.59,20534.0,154.9873,154.9873,154.862,154.862,20534.0
2020-12-31 14:55:00,160.59,160.59,160.45,160.45,14739.0,154.862,154.862,154.727,154.727,14739.0
2020-12-31 15:00:00,160.44,160.56,160.43,160.46,16684.0,154.7173,154.8331,154.7077,154.7366,16684.0
2020-12-31 15:05:00,160.48,160.63,160.48,160.61,18083.0,154.7559,154.9006,154.7559,154.8813,18083.0
2020-12-31 15:10:00,160.6,160.74,160.58,160.65,38540.0,154.8716,155.0066,154.8523,154.9198,38540.0
2020-12-31 15:15:00,160.67,160.72,160.51,160.59,56086.0,154.9391,154.9873,154.7848,154.862,56086.0
2020-12-31 15:20:00,160.6,160.61,160.54,160.56,14637.0,154.8716,154.8813,154.8138,154.8331,14637.0
2020-12-31 15:25:00,160.56,160.6,160.41,160.43,41191.0,154.8331,154.8716,154.6884,154.7077,41191.0
2020-12-31 15:30:00,160.42,160.56,160.4,160.51,41888.0,154.6981,154.8331,154.6788,154.7848,41888.0
2020-12-31 15:35:00,160.51,160.57,160.45,160.46,22867.0,154.7848,154.8427,154.727,154.7366,22867.0
2020-12-31 15:40:00,160.44,160.58,160.37,160.57,44781.0,154.7173,154.8523,154.6498,154.8427,44781.0
2020-12-31 15:45:00,160.55,160.63,160.51,160.56,25109.0,154.8234,154.9006,154.7848,154.8331,25109.0
2020-12-31 15:50:00,160.57,160.82,160.57,160.81,59419.0,154.8427,155.0838,154.8427,155.0741,59419.0
2020-12-31 15:55:00,160.81,160.97,160.73,160.77,184277.0,155.0741,155.2284,154.997,155.0356,184277.0
2021-01-04 09:30:00,161.79,161.89,161.46,161.68,110642.0,156.0192,156.1156,155.701,155.9131,110642.0
2021-01-04 09:35:00,161.68,161.76,161.42,161.49,69353.0,155.9131,155.9903,155.6624,155.7299,69353.0
2021-01-04 09:40:00,161.45,161.82,161.38,161.82,114816.0,155.6913,156.0481,155.6238,156.0481,114816.0
2021-01-04 09:45:00,161.83,161.84,161.54,161.59,101130.0,156.0578,156.0674,155.7781,155.8263,101130.0
2021-01-04 09:50:00,161.56,161.56,160.84,161.1,92600.0,155.7974,155.7974,155.1031,155.3538,92600.0
2021-01-04 09:55:00,161.13,161.26,160.98,161.07,48190.0,155.3827,155.5081,155.2381,155.3249,48190.0
2021-01-04 10:00:00,161.09,161.2,160.94,161.02,47398.0,155.3442,155.4502,155.1995,155.2766,47398.0
2021-01-04 10:05:00,161.05,161.06,160.58,160.69,51119.0,155.3056,155.3152,154.8523,154.9584,51119.0
2021-01-04 10:10:00,160.67,160.73,160.5,160.63,45159.0,154.9391,154.997,154.7752,154.9006,45159.0
2021-01-04 10:15:00,160.63,160.92,160.61,160.64,28236.0,154.9006,155.1802,154.8813,154.9102,28236.0
2021-01-04 10:20:00,160.65,160.92,160.6,160.83,24117.0,154.9198,155.1802,154.8716,155.0934,24117.0
2021-01-04 10:25:00,160.83,160.83,160.62,160.74,43229.0,155.0934,155.0934,154.8909,155.0066,43229.0
2021-01-04 10:30:00,160.74,160.78,160.54,160.56,55642.0,155.0066,155.0452,154.8138,154.8331,55642.0
2021-01-04 10:35:00,160.53,160.63,160.4,160.49,37236.0,154.8041,154.9006,154.6788,154.7656,37236.0
2021-01-04 10:40:00,160.53,160.82,160.5,160.66,33635.0,154.8041,155.0838,154.7752,154.9295,33635.0
2021-01-04 10:45:00,160.64,160.64,160.12,160.21,51897.0,154.9102,154.9102,154.4088,154.4955,51897.0
2021-01-04 10:50:00,160.23,160.29,159.73,159.84,63066.0,154.5148,154.5727,154.0327,154.1387,63066.0
2021-01-04 10:55:00,159.85,159.93,159.52,159.57,165948.0,154.1484,154.2255,153.8302,153.8784,165948.0
2021-01-04 11:00:00,159.54,159.76,158.96,159.09,92163.0,153.8494,154.0616,153.2901,153.4155,92163.0
2021-01-04 11:05:00,159.18,159.29,158.68,158.84,71516.0,153.5023,153.6084,153.0201,153.1744,71516.0
2021-01-04 11:10:00,158.83,159.16,158.66,159.15,70116.0,153.1648,153.483,153.0008,153.4733,70116.0
2021-01-04 11:15:00,159.13,159.21,158.96,159.2,46638.0,153.4541,153.5312,153.2901,153.5216,46638.0
2021-01-04 11:20:00,159.19,159.37,159.12,159.21,58753.0,153.5119,153.6855,153.4444,153.5312,58753.0
2021-01-04 11:25:00,159.19,159.51,159.13,159.48,16109.0,153.5119,153.8205,153.4541,153.7916,16109.0
2021-01-04 11:30:00,159.44,159.44,159.07,159.28,56553.0,153.753,153.753,153.3962,153.5987,56553.0
2021-01-04 11:35:00,159.27,159.3,159.01,159.26,24020.0,153.5891,153.618,153.3383,153.5794,24020.0
2021-01-04 11:40:00,159.25,159.25,159.07,159.12,24469.0,153.5698,153.5698,153.3962,153.4444,24469.0
2021-01-04 11:45:00,159.16,159.2,159.05,159.2,29310.0,153.483,153.5216,153.3769,153.5216,29310.0
2021-01-04 11:50:00,159.19,159.31,158.8,158.8,83671.0,153.5119,153.6276,153.1358,153.1358,83671.0
2021-01-04 11:55:00,158.79,158.97,158.65,158.66,85475.0,153.1262,153.2998,152.9912,153.0008,85475.0
2021-01-04 12:00:00,158.62,158.76,158.37,158.42,78570.0,152.9623,153.0973,152.7212,152.7694,78570.0
2021-01-04 12:05:00,158.45,158.57,158.02,158.07,37729.0,152.7983,152.914,152.3837,152.4319,37729.0
2021-01-04 12:10:00,158.09,158.17,157.62,157.62,45769.0,152.4512,152.5283,151.9979,151.9979,45769.0
2021-01-04 12:15:00,157.6,158.01,157.44,157.87,96711.0,151.9786,152.374,151.8243,152.239,96711.0
2021-01-04 12:20:00,157.84,158.16,157.72,158.06,103379.0,152.2101,152.5187,152.0944,152.4222,103379.0
2021-01-04 12:25:00,158.05,158.25,157.97,158.17,26158.0,152.4126,152.6055,152.3354,152.5283,26158.0
2021-01-04 12:30:00,158.14,158.2,157.81,158.2,66601.0,152.4994,152.5572,152.1811,152.5572,66601.0
2021-01-04 12:35:00,158.19,158.21,157.84,157.95,36644.0,152.5476,152.5669,152.2101,152.3162,36644.0
2021-01-04 12:40:00,157.96,157.97,157.71,157.79,37584.0,152.3258,152.3354,152.0847,152.1619,37584.0
2021-01-04 12:45:00,157.77,157.79,157.61,157.7,46807.0,152.1426,152.1619,151.9883,152.0751,46807.0
2021-01-04 12:50:00,157.72,158.16,157.67,158.15,43601.0,152.0944,152.5187,152.0461,152.509,43601.0
2021-01-04 12:55:00,158.17,158.37,158.16,158.29,202830.0,152.5283,152.7212,152.5187,152.644,202830.0
2021-01-04 13:00:00,158.22,158.37,158.16,158.33,250990.0,152.5765,152.7212,152.5187,152.6826,250990.0
2021-01-04 13:05:00,158.35,158.44,158.21,158.42,87232.0,152.7019,152.7887,152.5669,152.7694,87232.0
2021-01-04 13:10:00,158.43,158.65,158.43,158.61,33748.0,152.779,152.9912,152.779,152.9526,33748.0
2021-01-04 13:15:00,158.59,158.87,158.57,158.81,49894.0,152.9333,153.2033,152.914,153.1455,49894.0
2021-01-04 13:20:00,158.81,159.1,158.79,159.1,24416.0,153.1455,153.4251,153.1262,153.4251,24416.0
2021-01-04 13:25:00,159.14,159.3,159.12,159.25,22151.0,153.4637,153.618,153.4444,153.5698,22151.0
2021-01-04 13:30:00,159.25,159.27,159.01,159.01,34273.0,153.5698,153.5891,153.3383,153.3383,34273.0
2021-01-04 13:35:00,159.06,159.29,159.06,159.24,28572.0,153.3866,153.6084,153.3866,153.5601,28572.0
2021-01-04 13:40:00,159.26,159.46,159.24,159.34,33760.0,153.5794,153.7723,153.5601,153.6566,33760.0
2021-01-04 13:45:00,159.34,159.52,159.34,159.52,25741.0,153.6566,153.8302,153.6566,153.8302,25741.0
2021-01-04 13:50:00,159.53,159.73,159.47,159.71,50379.0,153.8398,154.0327,153.7819,154.0134,50379.0
2021-01-04 13:55:00,159.72,159.74,159.56,159.58,47421.0,154.023,154.0423,153.8687,153.888,47421.0
2021-01-04 14:00:00,159.58,159.6,159.37,159.47,40323.0,153.888,153.9073,153.6855,153.7819,40323.0
2021-01-04 14:05:00,159.47,159.48,159.0,159.0,33163.0,153.7819,153.7916,153.3287,153.3287,33163.0
2021-01-04 14:10:00,159.01,159.19,158.89,159.17,83904.0,153.3383,153.5119,153.2226,153.4926,83904.0
2021-01-04 14:15:00,159.18,159.2,159.03,159.06,29472.0,153.5023,153.5216,153.3576,153.3866,29472.0
2021-01-04 14:20:00,159.05,159.22,158.94,159.2,31267.0,153.3769,153.5409,153.2708,153.5216,31267.0
2021-01-04 14:25:00,159.17,159.18,158.95,159.04,55018.0,153.4926,153.5023,153.2805,153.3673,55018.0
2021-01-04 14:30:00,159.04,159.04,158.81,158.84,70758.0,153.3673,153.3673,153.1455,153.1744,70758.0
2021-01-04 14:35:00,158.85,159.01,158.73,158.95,87416.0,153.184,153.3383,153.0683,153.2805,87416.0
2021-01-04 14:40:00,158.95,159.0,158.83,158.86,60135.0,153.2805,153.3287,153.1648,153.1937,60135.0
2021-01-04 14:45:00,158.85,158.91,158.64,158.65,47460.0,153.184,153.2419,152.9815,152.9912,47460.0
2021-01-04 14:50:00,158.64,158.68,158.49,158.61,67254.0,152.9815,153.0201,152.8369,152.9526,67254.0
2021-01-04 14:55:00,158.6,159.24,158.58,159.2,94640.0,152.943,153.5601,152.9237,153.5216,94640.0
2021-01-04 15:00:00,159.21,159.25,158.8,158.83,74142.0,153.5312,153.5698,153.1358,153.1648,74142.0
2021-01-04 15:05:00,158.85,159.18,158.85,158.97,64328.0,153.184,153.5023,153.184,153.2998,64328.0
2021-01-04 15:10:00,159.05,159.15,158.96,159.09,41620.0,153.3769,153.4733,153.2901,153.4155,41620.0
2021-01-04 15:15:00,159.12,159.16,158.91,158.96,35522.0,153.4444,153.483,153.2419,153.2901,35522.0
2021-01-04 15:20:00,158.95,159.0,158.84,158.93,32498.0,153.2805,153.3287,153.1744,153.2612,32498.0
2021-01-04 15:25:00,158.92,159.04,158.89,158.97,39679.0,153.2516,153.3673,153.2226,153.2998,39679.0
2021-01-04 15:30:00,158.97,159.24,158.77,159.14,94440.0,153.2998,153.5601,153.1069,153.4637,94440.0
2021-01-04 15:35:00,159.16,159.39,159.1,159.37,46579.0,153.483,153.7048,153.4251,153.6855,46579.0
2021-01-04 15:40:00,159.38,159.38,159.17,159.27,362012.0,153.6951,153.6951,153.4926,153.5891,362012.0
2021-01-04 15:45:00,159.27,159.48,159.07,159.43,327281.0,153.5891,153.7916,153.3962,153.7434,327281.0
2021-01-04 15:50:00,159.45,159.57,159.34,159.4,268935.0,153.7626,153.8784,153.6566,153.7144,268935.0
2021-01-04 15:55:00,159.41,159.45,159.15,159.38,700813.0,153.7241,153.7626,153.4733,153.6951,700813.0
2021-01-05 09:30:00,158.42,159.27,158.42,159.25,79992.0,152.7694,153.5891,152.7694,153.5698,79992.0
2021-01-05 09:35:00,159.25,159.64,159.16,159.43,66309.0,153.5698,153.9459,153.483,153.7434,66309.0
2021-01-05 09:40:00,159.44,159.76,159.38,159.52,31542.0,153.753,154.0616,153.6951,153.8302,31542.0
2021-01-05 09:45:00,159.53,159.84,159.35,159.76,46273.0,153.8398,154.1387,153.6662,154.0616,46273.0
2021-01-05 09:50:00,159.78,159.84,159.6,159.7,55734.0,154.0809,154.1387,153.9073,154.0037,55734.0
2021-01-05 09:55:00,159.71,159.85,159.47,159.47,44039.0,154.0134,154.1484,153.7819,153.7819,44039.0
2021-01-05 10:00:00,159.61,159.94,159.44,159.94,85312.0,153.9169,154.2352,153.753,154.2352,85312.0
2021-01-05 10:05:00,159.98,160.01,159.61,159.76,43797.0,154.2737,154.3027,153.9169,154.0616,43797.0
2021-01-05 10:10:00,159.76,159.8,159.6,159.71,33416.0,154.0616,154.1002,153.9073,154.0134,33416.0
2021-01-05 10:15:00,159.75,159.99,159.57,159.61,36684.0,154.0519,154.2834,153.8784,153.9169,36684.0
2021-01-05 10:20:00,159.61,159.75,159.57,159.74,21125.0,153.9169,154.0519,153.8784,154.0423,21125.0
2021-01-05 10:25:00,159.73,159.75,159.56,159.7,32667.0,154.0327,154.0519,153.8687,154.0037,32667.0
2021-01-05 10:30:00,159.68,159.71,159.4,159.48,26467.0,153.9844,154.0134,153.7144,153.7916,26467.0
2021-01-05 10:35:00,159.53,159.61,159.38,159.5,28925.0,153.8398,153.9169,153.6951,153.8109,28925.0
2021-01-05 10:40:00,159.48,159.55,159.15,159.17,70767.0,153.7916,153.8591,153.4733,153.4926,70767.0
2021-01-05 10:45:00,159.19,159.46,159.16,159.46,43938.0,153.5119,153.7723,153.483,153.7723,43938.0
2021-01-05 10:50:00,159.48,159.95,159.47,159.91,55007.0,153.7916,154.2448,153.7819,154.2062,55007.0
2021-01-05 10:55:00,159.91,159.91,159.45,159.46,34176.0,154.2062,154.2062,153.7626,153.7723,34176.0
2021-01-05 11:00:00,159.45,159.68,159.45,159.63,17338.0,153.7626,153.9844,153.7626,153.9362,17338.0
2021-01-05 11:05:00,159.63,159.72,159.46,159.51,120396.0,153.9362,154.023,153.7723,153.8205,120396.0
2021-01-05 11:10:00,159.52,159.66,159.48,159.54,38387.0,153.8302,153.9652,153.7916,153.8494,38387.0
2021-01-05 11:15:00,159.53,159.54,159.28,159.52,33559.0,153.8398,153.8494,153.5987,153.8302,33559.0
2021-01-05 11:20:00,159.51,159.58,159.48,159.56,31467.0,153.8205,153.888,153.7916,153.8687,31467.0
2021-01-05 11:25:00,159.55,159.84,159.55,159.84,63904.0,153.8591,154.1387,153.8591,154.1387,63904.0
2021-01-05 11:30:00,159.83,160.0,159.83,159.95,12766.0,154.1291,154.293,154.1291,154.2448,12766.0
2021-01-05 11:35:00,159.97,160.02,159.89,159.93,16760.0,154.2641,154.3123,154.187,154.2255,16760.0
2021-01-05 11:40:00,159.91,160.07,159.88,160.02,13817.0,154.2062,154.3605,154.1773,154.3123,13817.0
2021-01-05 11:45:00,160.06,160.11,159.94,159.98,30761.0,154.3509,154.3991,154.2352,154.2737,30761.0
2021-01-05 11:50:00,159.96,160.03,159.94,159.98,18226.0,154.2545,154.322,154.2352,154.2737,18226.0
2021-01-05 11:55:00,160.02,160.04,159.9,159.93,20368.0,154.3123,154.3316,154.1966,154.2255,20368.0
2021-01-05 12:00:00,159.96,159.97,159.86,159.95,15174.0,154.2545,154.2641,154.158,154.2448,15174.0
2021-01-05 12:05:00,159.98,160.16,159.98,160.1,15816.0,154.2737,154.4473,154.2737,154.3895,15816.0
2021-01-05 12:10:00,160.09,160.2,159.98,159.99,20184.0,154.3798,154.4859,154.2737,154.2834,20184.0
2021-01-05 12:15:00,159.98,160.08,159.92,160.02,18425.0,154.2737,154.3702,154.2159,154.3123,18425.0
2021-01-05 12:20:00,159.99,160.04,159.96,159.99,10622.0,154.2834,154.3316,154.2545,154.2834,10622.0
2021-01-05 12:25:00,160.0,160.03,159.95,159.97,6684.0,154.293,154.322,154.2448,154.2641,6684.0
2021-01-05 12:30:00,159.98,159.99,159.92,159.94,6289.0,154.2737,154.2834,154.2159,154.2352,6289.0
2021-01-05 12:35:00,159.94,159.99,159.93,159.99,12597.0,154.2352,154.2834,154.2255,154.2834,12597.0
2021-01-05 12:40:00,160.0,160.02,159.9,159.91,6795.0,154.293,154.3123,154.1966,154.2062,6795.0
2021-01-05 12:45:00,159.9,159.93,159.83,159.91,6500.0,154.1966,154.2255,154.1291,154.2062,6500.0
2021-01-05 12:50:00,159.91,159.97,159.89,159.9,12999.0,154.2062,154.2641,154.187,154.1966,12999.0
2021-01-05 12:55:00,159.9,160.16,159.9,160.15,21917.0,154.1966,154.4473,154.1966,154.4377,21917.0
2021-01-05 13:00:00,160.16,160.23,160.15,160.17,11781.0,154.4473,154.5148,154.4377,154.457,11781.0
2021-01-05 13:05:00,160.19,160.21,160.13,160.14,7466.0,154.4763,154.4955,154.4184,154.428,7466.0
2021-01-05 13:10:00,160.14,160.24,160.11,160.16,17465.0,154.428,154.5245,154.3991,154.4473,17465.0
2021-01-05 13:15:00,160.16,160.31,160.16,160.26,11751.0,154.4473,154.592,154.4473,154.5438,11751.0
2021-01-05 13:20:00,160.27,160.3,160.24,160.24,7704.0,154.5534,154.5823,154.5245,154.5245,7704.0
2021-01-05 13:25:00,160.26,160.3,160.23,160.25,13803.0,154.5438,154.5823,154.5148,154.5341,13803.0
2021-01-05 13:30:00,160.25,160.37,160.25,160.35,9804.0,154.5341,154.6498,154.5341,154.6305,9804.0
2021-01-05 13:35:00,160.34,160.36,160.29,160.3,15119.0,154.6209,154.6402,154.5727,154.5823,15119.0
2021-01-05 13:40:00,160.3,160.38,160.29,160.36,11735.0,154.5823,154.6595,154.5727,154.6402,11735.0
2021-01-05 13:45:00,160.37,160.45,160.36,160.4,19457.0,154.6498,154.727,154.6402,154.6788,19457.0
2021-01-05 13:50:00,160.39,160.44,160.35,160.37,16428.0,154.6691,154.7173,154.6305,154.6498,16428.0
2021-01-05 13:55:00,160.37,160.48,160.37,160.47,9003.0,154.6498,154.7559,154.6498,154.7463,9003.0
2021-01-05 14:00:00,160.47,160.79,160.43,160.75,43532.0,154.7463,155.0549,154.7077,155.0163,43532.0
2021-01-05 14:05:00,160.75,160.97,160.75,160.95,41220.0,155.0163,155.2284,155.0163,155.2091,41220.0
2021-01-05 14:10:00,160.95,160.95,160.83,160.87,21833.0,155.2091,155.2091,155.0934,155.132,21833.0
2021-01-05 14:15:00,160.84,160.94,160.81,160.83,19117.0,155.1031,155.1995,155.0741,155.0934,19117.0
2021-01-05 14:20:00,160.83,160.87,160.77,160.87,28528.0,155.0934,155.132,155.0356,155.132,28528.0
2021-01-05 14:25:00,160.87,160.94,160.85,160.91,28040.0,155.132,155.1995,155.1127,155.1706,28040.0
2021-01-05 14:30:00,160.91,161.06,160.86,160.87,32152.0,155.1706,155.3152,155.1224,155.132,32152.0
2021-01-05 14:35:00,160.89,160.91,160.77,160.77,24584.0,155.1513,155.1706,155.0356,155.0356,24584.0
2021-01-05 14:40:00,160.79,160.92,160.79,160.88,11994.0,155.0549,155.1802,155.0549,155.1416,11994.0
2021-01-05 14:45:00,160.89,160.9,160.83,160.85,27002.0,155.1513,155.1609,155.0934,155.1127,27002.0
2021-01-05 14:50:00,160.86,160.87,160.57,160.6,23764.0,155.1224,155.132,154.8427,154.8716,23764.0
2021-01-05 14:55:00,160.6,160.62,160.51,160.52,52789.0,154.8716,154.8909,154.7848,154.7945,52789.0
2021-01-05 15:00:00,160.53,160.71,160.5,160.7,48768.0,154.8041,154.9777,154.7752,154.9681,48768.0
2021-01-05 15:05:00,160.7,160.75,160.65,160.73,22918.0,154.9681,155.0163,154.9198,154.997,22918.0
2021-01-05 15:10:00,160.72,160.78,160.66,160.74,21039.0,154.9873,155.0452,154.9295,155.0066,21039.0
2021-01-05 15:15:00,160.76,160.77,160.57,160.64,26748.0,155.0259,155.0356,154.8427,154.9102,26748.0
2021-01-05 15:20:00,160.64,160.67,160.37,160.49,58273.0,154.9102,154.9391,154.6498,154.7656,58273.0
2021-01-05 15:25:00,160.49,160.53,160.45,160.5,29436.0,154.7656,154.8041,154.727,154.7752,29436.0
2021-01-05 15:30:00,160.5,160.59,160.46,160.52,31283.0,154.7752,154.862,154.7366,154.7945,31283.0
2021-01-05 15:35:00,160.51,160.58,160.34,160.34,36001.0,154.7848,154.8523,154.6209,154.6209,36001.0
2021-01-05 15:40:00,160.36,160.55,160.28,160.54,44719.0,154.6402,154.8234,154.563,154.8138,44719.0
2021-01-05 15:45:00,160.52,160.59,160.46,160.58,73089.0,154.7945,154.862,154.7366,154.8523,73089.0
2021-01-05 15:50:00,160.6,160.68,160.5,160.58,57908.0,154.8716,154.9488,154.7752,154.8523,57908.0
2021-01-05 15:55:00,160.58,160.64,160.5,160.57,120759.0,154.8523,154.9102,154.7752,154.8427,120759.0
2021-01-06 09:30:00,160.61,160.79,160.15,160.2,82836.0,154.8813,155.0549,154.4377,154.4859,82836.0
2021-01-06 09:35:00,160.21,161.15,160.18,161.0,49979.0,154.4955,155.402,154.4666,155.2574,49979.0
2021-01-06 09:40:00,161.01,161.21,160.76,161.16,62484.0,155.267,155.4599,155.0259,155.4117,62484.0
2021-01-06 09:45:00,161.1,161.57,161.04,161.42,52299.0,155.3538,155.807,155.2959,155.6624,52299.0
2021-01-06 09:50:00,161.37,161.52,161.14,161.52,29674.0,155.6142,155.7588,155.3924,155.7588,29674.0
2021-01-06 09:55:00,161.55,161.66,161.38,161.47,50152.0,155.7877,155.8938,155.6238,155.7106,50152.0
2021-01-06 10:00:00,161.53,161.86,161.37,161.81,48607.0,155.7685,156.0867,155.6142,156.0385,48607.0
2021-01-06 10:05:00,161.75,162.02,161.67,162.01,61858.0,155.9806,156.241,155.9035,156.2313,61858.0
2021-01-06 10:10:00,162.03,162.23,161.98,162.18,61264.0,156.2506,156.4435,156.2024,156.3953,61264.0
2021-01-06 10:15:00,162.17,162.33,162.12,162.23,40875.0,156.3856,156.5399,156.3374,156.4435,40875.0
2021-01-06 10:20:00,162.23,162.3,162.06,162.14,66594.0,156.4435,156.511,156.2796,156.3567,66594.0
2021-01-06 10:25:00,162.12,162.27,161.99,162.14,52909.0,156.3374,156.4821,156.2121,156.3567,52909.0
2021-01-06 10:30:00,162.14,162.37,162.14,162.34,90578.0,156.3567,156.5785,156.3567,156.5496,90578.0
2021-01-06 10:35:00,162.35,162.44,162.21,162.37,54850.0,156.5592,156.646,156.4242,156.5785,54850.0
2021-01-06 10:40:00,162.39,162.46,162.25,162.41,35561.0,156.5978,156.6653,156.4628,156.6171,35561.0
2021-01-06 10:45:00,162.4,162.62,162.36,162.59,36093.0,156.6074,156.8196,156.5689,156.7906,36093.0
2021-01-06 10:50:00,162.61,162.85,162.6,162.71,72432.0,156.8099,157.0414,156.8003,156.9064,72432.0
2021-01-06 10:55:00,162.74,162.79,162.56,162.76,82076.0,156.9353,156.9835,156.7617,156.9546,82076.0
2021-01-06 11:00:00,162.78,162.89,162.72,162.83,35801.0,156.9739,157.0799,156.916,157.0221,35801.0
2021-01-06 11:05:00,162.82,163.05,162.81,163.05,72275.0,157.0124,157.2342,157.0028,157.2342,72275.0
2021-01-06 11:10:00,163.06,163.1,162.91,163.08,80881.0,157.2439,157.2825,157.0992,157.2632,80881.0
2021-01-06 11:15:00,163.07,163.21,163.07,163.21,67492.0,157.2535,157.3885,157.2535,157.3885,67492.0
2021-01-06 11:20:00,163.22,163.26,163.01,163.13,55909.0,157.3982,157.4368,157.1957,157.3114,55909.0
2021-01-06 11:25:00,163.13,163.19,163.12,163.14,28673.0,157.3114,157.3692,157.3017,157.321,28673.0
2021-01-06 11:30:00,163.17,163.26,163.1,163.22,36416.0,157.35,157.4368,157.2825,157.3982,36416.0
2021-01-06 11:35:00,163.19,163.22,162.82,162.83,32812.0,157.3692,157.3982,157.0124,157.0221,32812.0
2021-01-06 11:40:00,162.83,163.04,162.83,163.03,15279.0,157.0221,157.2246,157.0221,157.215,15279.0
2021-01-06 11:45:00,163.04,163.1,163.0,163.1,23417.0,157.2246,157.2825,157.186,157.2825,23417.0
2021-01-06 11:50:00,163.08,163.11,163.01,163.04,34278.0,157.2632,157.2921,157.1957,157.2246,34278.0
2021-01-06 11:55:00,163.03,163.18,163.03,163.13,20735.0,157.215,157.3596,157.215,157.3114,20735.0
2021-01-06 12:00:00,163.16,163.28,163.14,163.28,40321.0,157.3403,157.456,157.321,157.456,40321.0
2021-01-06 12:05:00,163.27,163.39,163.2,163.31,21684.0,157.4464,157.5621,157.3789,157.485,21684.0
2021-01-06 12:10:00,163.32,163.37,163.26,163.34,28921.0,157.4946,157.5428,157.4368,157.5139,28921.0
2021-01-06 12:15:00,163.32,163.38,163.28,163.36,19391.0,157.4946,157.5525,157.456,157.5332,19391.0
2021-01-06 12:20:00,163.36,163.4,163.22,163.23,16604.0,157.5332,157.5718,157.3982,157.4078,16604.0
2021-01-06 12:25:00,163.22,163.4,163.17,163.37,22089.0,157.3982,157.5718,157.35,157.5428,22089.0
2021-01-06 12:30:00,163.39,163.49,163.35,163.4,28843.0,157.5621,157.6585,157.5235,157.5718,28843.0
2021-01-06 12:35:00,163.42,163.48,163.36,163.38,29665.0,157.591,157.6489,157.5332,157.5525,29665.0
2021-01-06 12:40:00,163.41,163.56,163.33,163.56,20930.0,157.5814,157.7261,157.5043,157.7261,20930.0
2021-01-06 12:45:00,163.55,163.57,163.46,163.56,17807.0,157.7164,157.7357,157.6296,157.7261,17807.0
2021-01-06 12:50:00,163.58,163.75,163.54,163.71,23038.0,157.7453,157.9093,157.7068,157.8707,23038.0
2021-01-06 12:55:00,163.71,163.75,163.68,163.71,16548.0,157.8707,157.9093,157.8418,157.8707,16548.0
2021-01-06 13:00:00,163.74,163.76,163.61,163.61,13368.0,157.8996,157.9189,157.7743,157.7743,13368.0
2021-01-06 13:05:00,163.61,163.63,163.54,163.58,8505.0,157.7743,157.7936,157.7068,157.7453,8505.0
2021-01-06 13:10:00,163.63,163.72,163.57,163.71,18044.0,157.7936,157.8803,157.7357,157.8707,18044.0
2021-01-06 13:15:00,163.7,163.82,163.63,163.67,22612.0,157.8611,157.9768,157.7936,157.8321,22612.0
2021-01-06 13:20:00,163.66,163.72,163.6,163.71,35854.0,157.8225,157.8803,157.7646,157.8707,35854.0
2021-01-06 13:25:00,163.72,163.78,163.67,163.71,13529.0,157.8803,157.9382,157.8321,157.8707,13529.0
2021-01-06 13:30:00,163.73,163.78,163.7,163.72,19226.0,157.89,157.9382,157.8611,157.8803,19226.0
2021-01-06 13:35:00,163.73,163.78,163.7,163.77,11415.0,157.89,157.9382,157.8611,157.9286,11415.0
2021-01-06 13:40:00,163.76,164.01,163.75,163.95,35089.0,157.9189,158.16,157.9093,158.1021,35089.0
2021-01-06 13:45:00,163.96,163.99,163.9,163.95,21400.0,158.1118,158.1407,158.0539,158.1021,21400.0
2021-01-06 13:50:00,163.97,163.98,163.83,163.85,16490.0,158.1214,158.1311,157.9864,158.0057,16490.0
2021-01-06 13:55:00,163.84,163.92,163.8,163.82,11485.0,157.9961,158.0732,157.9575,157.9768,11485.0
2021-01-06 14:00:00,163.83,163.95,163.83,163.89,18707.0,157.9864,158.1021,157.9864,158.0443,18707.0
2021-01-06 14:05:00,163.87,163.98,163.87,163.91,30465.0,158.025,158.1311,158.025,158.0636,30465.0
2021-01-06 14:10:00,163.91,163.94,163.86,163.88,23954.0,158.0636,158.0925,158.0154,158.0346,23954.0
2021-01-06 14:15:00,163.87,163.89,163.24,163.4,55591.0,158.025,158.0443,157.4175,157.5718,55591.0
2021-01-06 14:20:00,163.4,163.54,163.15,163.2,27437.0,157.5718,157.7068,157.3307,157.3789,27437.0
2021-01-06 14:25:00,163.22,163.24,162.7,162.78,72439.0,157.3982,157.4175,156.8967,156.9739,72439.0
2021-01-06 14:30:00,162.77,163.23,162.66,162.93,45328.0,156.9642,157.4078,156.8582,157.1185,45328.0
2021-01-06 14:35:00,162.87,162.91,162.29,162.36,61429.0,157.0607,157.0992,156.5013,156.5689,61429.0
2021-01-06 14:40:00,162.34,162.74,162.26,162.47,141561.0,156.5496,156.9353,156.4724,156.6749,141561.0
2021-01-06 14:45:00,162.46,162.51,161.58,161.64,29137.0,156.6653,156.7135,155.8167,155.8745,29137.0
2021-01-06 14:50:00,161.67,162.18,161.58,162.17,56053.0,155.9035,156.3953,155.8167,156.3856,56053.0
2021-01-06 14:55:00,162.17,162.57,162.15,162.53,21518.0,156.3856,156.7714,156.3663,156.7328,21518.0
2021-01-06 15:00:00,162.5,162.51,161.92,162.01,57978.0,156.7039,156.7135,156.1445,156.2313,57978.0
2021-01-06 15:05:00,162.07,162.38,161.98,162.16,34537.0,156.2892,156.5881,156.2024,156.376,34537.0
2021-01-06 15:10:00,162.23,162.65,162.2,162.41,50975.0,156.4435,156.8485,156.4146,156.6171,50975.0
2021-01-06 15:15:00,162.48,162.52,162.33,162.52,20716.0,156.6846,156.7231,156.5399,156.7231,20716.0
2021-01-06 15:20:00,162.5,162.6,161.95,161.95,37848.0,156.7039,156.8003,156.1735,156.1735,37848.0
2021-01-06 15:25:00,161.94,162.37,161.8,162.28,64706.0,156.1638,156.5785,156.0288,156.4917,64706.0
2021-01-06 15:30:00,162.24,162.43,161.89,162.25,77432.0,156.4531,156.6364,156.1156,156.4628,77432.0
2021-01-06 15:35:00,162.23,162.32,162.09,162.16,52623.0,156.4435,156.5303,156.3085,156.376,52623.0
2021-01-06 15:40:00,162.15,162.65,162.13,162.59,55567.0,156.3663,156.8485,156.3471,156.7906,55567.0
2021-01-06 15:45:00,162.58,162.63,162.29,162.48,77920.0,156.781,156.8292,156.5013,156.6846,77920.0
2021-01-06 15:50:00,162.47,162.48,162.05,162.4,147233.0,156.6749,156.6846,156.2699,156.6074,147233.0
2021-01-06 15:55:00,162.4,162.43,162.11,162.26,211322.0,156.6074,156.6364,156.3278,156.4724,211322.0
2021-01-07 09:30:00,163.7,164.3,163.66,164.09,91520.0,157.8611,158.4397,157.8225,158.2371,91520.0
2021-01-07 09:35:00,164.1,164.54,164.09,164.25,36626.0,158.2468,158.6711,158.2371,158.3914,36626.0
2021-01-07 09:40:00,164.25,164.48,164.2,164.45,44294.0,158.3914,158.6132,158.3432,158.5843,44294.0
2021-01-07 09:45:00,164.47,164.47,164.15,164.21,55436.0,158.6036,158.6036,158.295,158.3529,55436.0
2021-01-07 09:50:00,164.21,164.32,164.15,164.28,43567.0,158.3529,158.4589,158.295,158.4204,43567.0
2021-01-07 09:55:00,164.28,164.68,164.23,164.62,116673.0,158.4204,158.8061,158.3722,158.7482,116673.0
2021-01-07 10:00:00,164.65,165.11,164.54,165.08,67518.0,158.7772,159.2208,158.6711,159.1918,67518.0
2021-01-07 10:05:00,165.1,165.21,164.74,164.81,53092.0,159.2111,159.3172,158.864,158.9315,53092.0
2021-01-07 10:10:00,164.81,164.87,164.47,164.55,71339.0,158.9315,158.9893,158.6036,158.6807,71339.0
2021-01-07 10:15:00,164.57,164.66,164.48,164.61,34415.0,158.7,158.7868,158.6132,158.7386,34415.0
2021-01-07 10:20:00,164.61,164.95,164.6,164.82,47518.0,158.7386,159.0665,158.729,158.9411,47518.0
2021-01-07 10:25:00,164.85,164.99,164.79,164.86,39212.0,158.97,159.105,158.9122,158.9797,39212.0
2021-01-07 10:30:00,164.85,165.02,164.81,165.0,25507.0,158.97,159.134,158.9315,159.1147,25507.0
2021-01-07 10:35:00,164.99,165.08,164.95,164.99,35666.0,159.105,159.1918,159.0665,159.105,35666.0
2021-01-07 10:40:00,164.98,165.11,164.95,165.04,32497.0,159.0954,159.2208,159.0665,159.1533,32497.0
2021-01-07 10:45:00,165.06,165.27,165.06,165.27,56692.0,159.1725,159.3751,159.1725,159.3751,56692.0
2021-01-07 10:50:00,165.24,165.29,165.16,165.29,32549.0,159.3461,159.3943,159.269,159.3943,32549.0
2021-01-07 10:55:00,165.3,165.32,165.07,165.14,40676.0,159.404,159.4233,159.1822,159.2497,40676.0
2021-01-07 11:00:00,165.16,165.38,165.16,165.26,17007.0,159.269,159.4811,159.269,159.3654,17007.0
2021-01-07 11:05:00,165.24,165.27,165.07,165.09,24726.0,159.3461,159.3751,159.1822,159.2015,24726.0
2021-01-07 11:10:00,165.1,165.14,164.93,164.96,27871.0,159.2111,159.2497,159.0472,159.0761,27871.0
2021-01-07 11:15:00,164.95,165.17,164.95,165.14,15570.0,159.0665,159.2786,159.0665,159.2497,15570.0
2021-01-07 11:20:00,165.17,165.42,165.17,165.42,22355.0,159.2786,159.5197,159.2786,159.5197,22355.0
2021-01-07 11:25:00,165.41,165.51,165.33,165.45,23758.0,159.5101,159.6065,159.4329,159.5486,23758.0
2021-01-07 11:30:00,165.49,165.56,165.35,165.35,29351.0,159.5872,159.6547,159.4522,159.4522,29351.0
2021-01-07 11:35:00,165.33,165.45,165.24,165.45,19313.0,159.4329,159.5486,159.3461,159.5486,19313.0
2021-01-07 11:40:00,165.42,165.46,165.26,165.44,31293.0,159.5197,159.5583,159.3654,159.539,31293.0
2021-01-07 11:45:00,165.45,165.48,165.37,165.38,17254.0,159.5486,159.5776,159.4715,159.4811,17254.0
2021-01-07 11:50:00,165.37,165.41,165.18,165.18,20944.0,159.4715,159.5101,159.2883,159.2883,20944.0
2021-01-07 11:55:00,165.21,165.21,165.05,165.08,15601.0,159.3172,159.3172,159.1629,159.1918,15601.0
2021-01-07 12:00:00,165.13,165.31,165.11,165.31,14895.0,159.2401,159.4136,159.2208,159.4136,14895.0
2021-01-07 12:05:00,165.32,165.32,165.19,165.28,22456.0,159.4233,159.4233,159.2979,159.3847,22456.0
2021-01-07 12:10:00,165.26,165.32,165.18,165.19,13483.0,159.3654,159.4233,159.2883,159.2979,13483.0
2021-01-07 12:15:00,165.21,165.32,165.13,165.18,17186.0,159.3172,159.4233,159.2401,159.2883,17186.0
2021-01-07 12:20:00,165.17,165.25,165.11,165.24,13064.0,159.2786,159.3558,159.2208,159.3461,13064.0
2021-01-07 12:25:00,165.25,165.25,165.15,165.24,32032.0,159.3558,159.3558,159.2593,159.3461,32032.0
2021-01-07 12:30:00,165.24,165.46,165.23,165.44,15841.0,159.3461,159.5583,159.3365,159.539,15841.0
2021-01-07 12:35:00,165.44,165.44,165.33,165.35,23990.0,159.539,159.539,159.4329,159.4522,23990.0
2021-01-07 12:40:00,165.35,165.38,165.3,165.31,18293.0,159.4522,159.4811,159.404,159.4136,18293.0
2021-01-07 12:45:00,165.31,165.42,165.31,165.41,32449.0,159.4136,159.5197,159.4136,159.5101,32449.0
2021-01-07 12:50:00,165.43,165.55,165.39,165.54,38733.0,159.5294,159.6451,159.4908,159.6354,38733.0
2021-01-07 12:55:00,165.54,165.54,165.41,165.42,27943.0,159.6354,159.6354,159.5101,159.5197,27943.0
2021-01-07 13:00:00,165.44,165.55,165.43,165.52,22644.0,159.539,159.6451,159.5294,159.6161,22644.0
2021-01-07 13:05:00,165.52,165.52,165.25,165.26,42378.0,159.6161,159.6161,159.3558,159.3654,42378.0
2021-01-07 13:10:00,165.26,165.4,165.26,165.39,20857.0,159.3654,159.5004,159.3654,159.4908,20857.0
2021-01-07 13:15:00,165.43,165.54,165.42,165.49,16149.0,159.5294,159.6354,159.5197,159.5872,16149.0
2021-01-07 13:20:00,165.48,165.51,165.41,165.43,9092.0,159.5776,159.6065,159.5101,159.5294,9092.0
2021-01-07 13:25:00,165.45,165.45,165.32,165.32,8836.0,159.5486,159.5486,159.4233,159.4233,8836.0
2021-01-07 13:30:00,165.33,165.6,165.33,165.6,39199.0,159.4329,159.6933,159.4329,159.6933,39199.0
2021-01-07 13:35:00,165.63,165.68,165.58,165.64,13482.0,159.7222,159.7704,159.674,159.7319,13482.0
2021-01-07 13:40:00,165.65,165.69,165.62,165.65,14477.0,159.7415,159.7801,159.7126,159.7415,14477.0
2021-01-07 13:45:00,165.64,165.65,165.46,165.47,19786.0,159.7319,159.7415,159.5583,159.5679,19786.0
2021-01-07 13:50:00,165.5,165.59,165.45,165.56,27656.0,159.5969,159.6836,159.5486,159.6547,27656.0
2021-01-07 13:55:00,165.58,165.68,165.57,165.68,14981.0,159.674,159.7704,159.6644,159.7704,14981.0
2021-01-07 14:00:00,165.7,165.76,165.63,165.76,33487.0,159.7897,159.8476,159.7222,159.8476,33487.0
2021-01-07 14:05:00,165.75,165.81,165.69,165.7,18989.0,159.8379,159.8958,159.7801,159.7897,18989.0
2021-01-07 14:10:00,165.7,165.77,165.61,165.68,14879.0,159.7897,159.8572,159.7029,159.7704,14879.0
2021-01-07 14:15:00,165.67,165.72,165.63,165.65,12897.0,159.7608,159.809,159.7222,159.7415,12897.0
2021-01-07 14:20:00,165.64,165.8,165.6,165.75,12930.0,159.7319,159.8862,159.6933,159.8379,12930.0
2021-01-07 14:25:00,165.72,165.76,165.65,165.72,12068.0,159.809,159.8476,159.7415,159.809,12068.0
2021-01-07 14:30:00,165.74,165.89,165.71,165.88,18497.0,159.8283,159.9729,159.7994,159.9633,18497.0
2021-01-07 14:35:00,165.86,165.9,165.82,165.84,13299.0,159.944,159.9826,159.9054,159.9247,13299.0
2021-01-07 14:40:00,165.84,165.85,165.79,165.83,19460.0,159.9247,159.9344,159.8765,159.9151,19460.0
2021-01-07 14:45:00,165.85,165.87,165.76,165.78,23712.0,159.9344,159.9537,159.8476,159.8669,23712.0
2021-01-07 14:50:00,165.78,165.78,165.65,165.69,19415.0,159.8669,159.8669,159.7415,159.7801,19415.0
2021-01-07 14:55:00,165.68,165.75,165.66,165.7,16289.0,159.7704,159.8379,159.7511,159.7897,16289.0
2021-01-07 15:00:00,165.72,165.98,165.66,165.96,38560.0,159.809,160.0597,159.7511,160.0404,38560.0
2021-01-07 15:05:00,165.96,166.03,165.87,165.87,19903.0,160.0404,160.1079,159.9537,159.9537,19903.0
2021-01-07 15:10:00,165.85,165.9,165.6,165.67,49324.0,159.9344,159.9826,159.6933,159.7608,49324.0
2021-01-07 15:15:00,165.71,165.78,165.68,165.7,18215.0,159.7994,159.8669,159.7704,159.7897,18215.0
2021-01-07 15:20:00,165.68,165.82,165.65,165.8,29850.0,159.7704,159.9054,159.7415,159.8862,29850.0
2021-01-07 15:25:00,165.82,165.82,165.72,165.75,26428.0,159.9054,159.9054,159.809,159.8379,26428.0
2021-01-07 15:30:00,165.74,165.77,165.62,165.67,78812.0,159.8283,159.8572,159.7126,159.7608,78812.0
2021-01-07 15:35:00,165.67,165.8,165.62,165.75,60712.0,159.7608,159.8862,159.7126,159.8379,60712.0
2021-01-07 15:40:00,165.74,165.76,165.61,165.65,33879.0,159.8283,159.8476,159.7029,159.7415,33879.0
2021-01-07 15:45:00,165.65,165.76,165.64,165.65,65560.0,159.7415,159.8476,159.7319,159.7415,65560.0
2021-01-07 15:50:00,165.64,165.87,165.57,165.82,104663.0,159.7319,159.9537,159.6644,159.9054,104663.0
2021-01-07 15:55:00,165.81,165.82,165.43,165.44,229543.0,159.8958,159.9054,159.5294,159.539,229543.0
2021-01-08 09:30:00,167.33,167.51,166.92,167.18,140492.0,161.3616,161.5352,160.9662,161.2169,140492.0
2021-01-08 09:35:00,167.18,167.29,166.68,166.7,79975.0,161.2169,161.323,160.7348,160.7541,79975.0
2021-01-08 09:40:00,166.7,167.21,166.68,167.15,69172.0,160.7541,161.2459,160.7348,161.188,69172.0
2021-01-08 09:45:00,167.17,167.24,166.73,166.95,71411.0,161.2073,161.2748,160.783,160.9951,71411.0
2021-01-08 09:50:00,166.93,167.32,166.87,167.16,70988.0,160.9758,161.3519,160.918,161.1976,70988.0
2021-01-08 09:55:00,167.15,167.57,167.02,167.48,89445.0,161.188,161.593,161.0626,161.5062,89445.0
2021-01-08 10:00:00,167.52,168.06,167.52,168.06,64553.0,161.5448,162.0655,161.5448,162.0655,64553.0
2021-01-08 10:05:00,168.06,168.12,167.77,167.9,49069.0,162.0655,162.1234,161.7859,161.9112,49069.0
2021-01-08 10:10:00,167.89,168.27,167.89,168.2,30757.0,161.9016,162.2681,161.9016,162.2005,30757.0
2021-01-08 10:15:00,168.22,168.5,168.19,168.44,37542.0,162.2198,162.4898,162.1909,162.432,37542.0
2021-01-08 10:20:00,168.44,168.44,167.89,167.95,82047.0,162.432,162.432,161.9016,161.9595,82047.0
2021-01-08 10:25:00,167.97,168.06,167.13,167.21,109387.0,161.9788,162.0655,161.1687,161.2459,109387.0
2021-01-08 10:30:00,167.23,167.67,167.23,167.56,31827.0,161.2651,161.6895,161.2651,161.5834,31827.0
2021-01-08 10:35:00,167.52,167.96,167.43,167.88,43490.0,161.5448,161.9691,161.458,161.892,43490.0
2021-01-08 10:40:00,167.87,168.31,167.87,168.27,25541.0,161.8823,162.3066,161.8823,162.2681,25541.0
2021-01-08 10:45:00,168.27,168.51,168.21,168.51,37259.0,162.2681,162.4995,162.2102,162.4995,37259.0
2021-01-08 10:50:00,168.49,168.53,168.36,168.46,32700.0,162.4802,162.5188,162.3548,162.4513,32700.0
2021-01-08 10:55:00,168.51,168.76,168.49,168.6,30957.0,162.4995,162.7406,162.4802,162.5863,30957.0
2021-01-08 11:00:00,168.6,168.78,168.37,168.73,47715.0,162.5863,162.7599,162.3645,162.7116,47715.0
2021-01-08 11:05:00,168.75,168.82,168.68,168.75,29565.0,162.7309,162.7984,162.6634,162.7309,29565.0
2021-01-08 11:10:00,168.76,168.81,168.54,168.68,21280.0,162.7406,162.7888,162.5284,162.6634,21280.0
2021-01-08 11:15:00,168.66,168.67,168.28,168.35,33439.0,162.6441,162.6538,162.2777,162.3452,33439.0
2021-01-08 11:20:00,168.34,168.48,168.34,168.46,32809.0,162.3356,162.4706,162.3356,162.4513,32809.0
2021-01-08 11:25:00,168.46,168.52,168.25,168.47,53622.0,162.4513,162.5091,162.2488,162.4609,53622.0
2021-01-08 11:30:00,168.46,168.48,168.17,168.24,23111.0,162.4513,162.4706,162.1716,162.2391,23111.0
2021-01-08 11:35:00,168.23,168.35,168.23,168.26,24546.0,162.2295,162.3452,162.2295,162.2584,24546.0
2021-01-08 11:40:00,168.26,168.3,168.07,168.19,63367.0,162.2584,162.297,162.0752,162.1909,63367.0
2021-01-08 11:45:00,168.2,168.23,167.93,168.08,25841.0,162.2005,162.2295,161.9402,162.0848,25841.0
2021-01-08 11:50:00,168.08,168.08,167.86,167.98,28386.0,162.0848,162.0848,161.8727,161.9884,28386.0
2021-01-08 11:55:00,168.0,168.12,167.85,168.09,33597.0,162.0077,162.1234,161.863,162.0945,33597.0
2021-01-08 12:00:00,168.12,168.13,167.72,167.76,38145.0,162.1234,162.133,161.7377,161.7762,38145.0
2021-01-08 12:05:00,167.75,168.18,167.72,168.16,58971.0,161.7666,162.1813,161.7377,162.162,58971.0
2021-01-08 12:10:00,168.16,168.4,168.12,168.39,27210.0,162.162,162.3934,162.1234,162.3838,27210.0
2021-01-08 12:15:00,168.38,168.41,168.32,168.34,14875.0,162.3741,162.4031,162.3163,162.3356,14875.0
2021-01-08 12:20:00,168.34,168.36,168.23,168.34,12504.0,162.3356,162.3548,162.2295,162.3356,12504.0
2021-01-08 12:25:00,168.32,168.38,168.26,168.34,13303.0,162.3163,162.3741,162.2584,162.3356,13303.0
2021-01-08 12:30:00,168.33,168.4,168.24,168.35,13084.0,162.3259,162.3934,162.2391,162.3452,13084.0
2021-01-08 12:35:00,168.37,168.58,168.37,168.57,27582.0,162.3645,162.567,162.3645,162.5574,27582.0
2021-01-08 12:40:00,168.57,168.64,168.53,168.59,16326.0,162.5574,162.6249,162.5188,162.5766,16326.0
2021-01-08 12:45:00,168.57,168.57,168.13,168.19,54400.0,162.5574,162.5574,162.133,162.1909,54400.0
2021-01-08 12:50:00,168.2,168.37,168.2,168.27,10412.0,162.2005,162.3645,162.2005,162.2681,10412.0
2021-01-08 12:55:00,168.33,168.38,168.16,168.2,17944.0,162.3259,162.3741,162.162,162.2005,17944.0
2021-01-08 13:00:00,168.2,168.21,167.91,167.96,37873.0,162.2005,162.2102,161.9209,161.9691,37873.0
2021-01-08 13:05:00,167.98,168.11,167.96,168.08,23727.0,161.9884,162.1138,161.9691,162.0848,23727.0
2021-01-08 13:10:00,168.1,168.15,167.86,167.89,24138.0,162.1041,162.1523,161.8727,161.9016,24138.0
2021-01-08 13:15:00,167.92,167.92,167.55,167.58,26674.0,161.9305,161.9305,161.5737,161.6027,26674.0
2021-01-08 13:20:00,167.55,167.56,166.9,167.17,63631.0,161.5737,161.5834,160.9469,161.2073,63631.0
2021-01-08 13:25:00,167.16,167.53,167.14,167.52,61325.0,161.1976,161.5544,161.1784,161.5448,61325.0
2021-01-08 13:30:00,167.49,167.52,167.01,167.02,26770.0,161.5159,161.5448,161.053,161.0626,26770.0
2021-01-08 13:35:00,167.02,167.19,166.56,166.84,69058.0,161.0626,161.2266,160.619,160.8891,69058.0
2021-01-08 13:40:00,166.8,166.83,166.29,166.75,61109.0,160.8505,160.8794,160.3587,160.8023,61109.0
2021-01-08 13:45:00,166.75,167.06,166.73,167.02,64340.0,160.8023,161.1012,160.783,161.0626,64340.0
2021-01-08 13:50:00,167.04,167.21,167.02,167.16,48134.0,161.0819,161.2459,161.0626,161.1976,48134.0
2021-01-08 13:55:00,167.15,167.3,167.01,167.12,35994.0,161.188,161.3327,161.053,161.1591,35994.0
2021-01-08 14:00:00,167.1,167.56,167.1,167.42,46643.0,161.1398,161.5834,161.1398,161.4484,46643.0
2021-01-08 14:05:00,167.4,167.59,167.35,167.41,54423.0,161.4291,161.6123,161.3809,161.4387,54423.0
2021-01-08 14:10:00,167.42,167.63,167.16,167.18,46900.0,161.4484,161.6509,161.1976,161.2169,46900.0
2021-01-08 14:15:00,167.14,167.29,167.08,167.16,15059.0,161.1784,161.323,161.1205,161.1976,15059.0
2021-01-08 14:20:00,167.19,167.25,166.95,167.1,28631.0,161.2266,161.2844,160.9951,161.1398,28631.0
2021-01-08 14:25:00,167.17,167.54,167.01,167.52,44995.0,161.2073,161.5641,161.053,161.5448,44995.0
2021-01-08 14:30:00,167.52,167.53,167.33,167.38,24743.0,161.5448,161.5544,161.3616,161.4098,24743.0
2021-01-08 14:35:00,167.38,167.44,167.17,167.36,42175.0,161.4098,161.4677,161.2073,161.3905,42175.0
2021-01-08 14:40:00,167.38,167.4,166.94,167.08,20752.0,161.4098,161.4291,160.9855,161.1205,20752.0
2021-01-08 14:45:00,167.12,167.49,167.04,167.49,44883.0,161.1591,161.5159,161.0819,161.5159,44883.0
2021-01-08 14:50:00,167.5,167.72,167.48,167.59,55347.0,161.5255,161.7377,161.5062,161.6123,55347.0
2021-01-08 14:55:00,167.58,167.84,167.56,167.74,43333.0,161.6027,161.8534,161.5834,161.757,43333.0
2021-01-08 15:00:00,167.75,168.02,167.72,167.85,33277.0,161.7666,162.027,161.7377,161.863,33277.0
2021-01-08 15:05:00,167.82,168.23,167.81,168.22,43740.0,161.8341,162.2295,161.8245,162.2198,43740.0
2021-01-08 15:10:00,168.17,168.17,167.96,168.08,57911.0,162.1716,162.1716,161.9691,162.0848,57911.0
2021-01-08 15:15:00,168.09,168.13,167.84,167.96,54987.0,162.0945,162.133,161.8534,161.9691,54987.0
2021-01-08 15:20:00,167.94,168.0,167.78,167.78,40571.0,161.9498,162.0077,161.7955,161.7955,40571.0
2021-01-08 15:25:00,167.81,168.06,167.71,168.05,32447.0,161.8245,162.0655,161.728,162.0559,32447.0
2021-01-08 15:30:00,168.06,168.49,167.96,168.48,67843.0,162.0655,162.4802,161.9691,162.4706,67843.0
2021-01-08 15:35:00,168.5,168.51,168.34,168.48,74536.0,162.4898,162.4995,162.3356,162.4706,74536.0
2021-01-08 15:40:00,168.49,168.53,168.33,168.42,55081.0,162.4802,162.5188,162.3259,162.4127,55081.0
2021-01-08 15:45:00,168.42,168.69,168.4,168.55,124169.0,162.4127,162.6731,162.3934,162.5381,124169.0
2021-01-08 15:50:00,168.58,168.94,168.52,168.93,112401.0,162.567,162.9142,162.5091,162.9045,112401.0
2021-01-08 15:55:00,168.93,168.96,168.7,168.76,146026.0,162.9045,162.9334,162.6827,162.7406,146026.0
2021-01-11 09:30:00,166.83,167.0,166.1,166.45,109663.0,160.8794,161.0434,160.1755,160.513,109663.0
2021-01-11 09:35:00,166.42,166.49,165.68,166.14,82668.0,160.484,160.5515,159.7704,160.214,82668.0
2021-01-11 09:40:00,166.14,166.23,165.6,165.85,60473.0,160.214,160.3008,159.6933,159.9344,60473.0
2021-01-11 09:45:00,165.85,166.11,165.56,165.56,100181.0,159.9344,160.1851,159.6547,159.6547,100181.0
2021-01-11 09:50:00,165.53,165.84,165.19,165.84,94602.0,159.6258,159.9247,159.2979,159.9247,94602.0
2021-01-11 09:55:00,165.85,166.53,165.85,166.51,121720.0,159.9344,160.5901,159.9344,160.5708,121720.0
2021-01-11 10:00:00,166.46,166.66,166.36,166.5,70432.0,160.5226,160.7155,160.4262,160.5612,70432.0
2021-01-11 10:05:00,166.52,166.82,166.41,166.81,86347.0,160.5805,160.8698,160.4744,160.8601,86347.0
2021-01-11 10:10:00,166.78,166.78,166.52,166.61,19194.0,160.8312,160.8312,160.5805,160.6673,19194.0
2021-01-11 10:15:00,166.61,167.22,166.61,167.1,55061.0,160.6673,161.2555,160.6673,161.1398,55061.0
2021-01-11 10:20:00,167.14,167.17,166.94,167.05,30442.0,161.1784,161.2073,160.9855,161.0916,30442.0
2021-01-11 10:25:00,167.05,167.49,166.99,167.35,48517.0,161.0916,161.5159,161.0337,161.3809,48517.0
2021-01-11 10:30:00,167.34,167.5,167.22,167.4,52239.0,161.3712,161.5255,161.2555,161.4291,52239.0
2021-01-11 10:35:00,167.43,167.46,167.29,167.35,21405.0,161.458,161.4869,161.323,161.3809,21405.0
2021-01-11 10:40:00,167.38,167.43,167.09,167.13,20393.0,161.4098,161.458,161.1301,161.1687,20393.0
2021-01-11 10:45:00,167.11,167.2,166.72,166.72,86045.0,161.1494,161.2362,160.7733,160.7733,86045.0
2021-01-11 10:50:00,166.7,166.93,166.68,166.81,14069.0,160.7541,160.9758,160.7348,160.8601,14069.0
2021-01-11 10:55:00,166.82,167.2,166.79,167.12,31317.0,160.8698,161.2362,160.8408,161.1591,31317.0
2021-01-11 11:00:00,167.13,167.14,166.84,166.86,27282.0,161.1687,161.1784,160.8891,160.9083,27282.0
2021-01-11 11:05:00,166.89,167.06,166.88,166.93,14893.0,160.9373,161.1012,160.9276,160.9758,14893.0
2021-01-11 11:10:00,166.91,167.0,166.65,166.7,55556.0,160.9566,161.0434,160.7058,160.7541,55556.0
2021-01-11 11:15:00,166.74,166.87,166.67,166.82,20315.0,160.7926,160.918,160.7251,160.8698,20315.0
2021-01-11 11:20:00,166.82,167.21,166.79,167.21,30406.0,160.8698,161.2459,160.8408,161.2459,30406.0
2021-01-11 11:25:00,167.2,167.35,167.14,167.18,37294.0,161.2362,161.3809,161.1784,161.2169,37294.0
2021-01-11 11:30:00,167.11,167.21,166.95,167.01,43521.0,161.1494,161.2459,160.9951,161.053,43521.0
2021-01-11 11:35:00,167.01,167.23,167.01,167.23,20425.0,161.053,161.2651,161.053,161.2651,20425.0
2021-01-11 11:40:00,167.21,167.21,167.0,167.05,18233.0,161.2459,161.2459,161.0434,161.0916,18233.0
2021-01-11 11:45:00,167.06,167.17,166.99,167.14,17605.0,161.1012,161.2073,161.0337,161.1784,17605.0
2021-01-11 11:50:00,167.13,167.2,167.08,167.12,15745.0,161.1687,161.2362,161.1205,161.1591,15745.0
2021-01-11 11:55:00,167.12,167.25,167.11,167.18,14974.0,161.1591,161.2844,161.1494,161.2169,14974.0
2021-01-11 12:00:00,167.21,167.42,167.21,167.36,23554.0,161.2459,161.4484,161.2459,161.3905,23554.0
2021-01-11 12:05:00,167.34,167.34,167.2,167.25,13027.0,161.3712,161.3712,161.2362,161.2844,13027.0
2021-01-11 12:10:00,167.23,167.31,167.16,167.23,17797.0,161.2651,161.3423,161.1976,161.2651,17797.0
2021-01-11 12:15:00,167.25,167.3,167.16,167.2,12082.0,161.2844,161.3327,161.1976,161.2362,12082.0
2021-01-11 12:20:00,167.2,167.21,167.13,167.18,47417.0,161.2362,161.2459,161.1687,161.2169,47417.0
2021-01-11 12:25:00,167.17,167.17,167.1,167.12,10586.0,161.2073,161.2073,161.1398,161.1591,10586.0
2021-01-11 12:30:00,167.15,167.38,167.15,167.33,34721.0,161.188,161.4098,161.188,161.3616,34721.0
2021-01-11 12:35:00,167.32,167.4,167.26,167.26,29159.0,161.3519,161.4291,161.2941,161.2941,29159.0
2021-01-11 12:40:00,167.27,167.34,167.21,167.28,22880.0,161.3037,161.3712,161.2459,161.3134,22880.0
2021-01-11 12:45:00,167.3,167.42,167.3,167.38,21223.0,161.3327,161.4484,161.3327,161.4098,21223.0
2021-01-11 12:50:00,167.37,167.4,167.25,167.25,11015.0,161.4002,161.4291,161.2844,161.2844,11015.0
2021-01-11 12:55:00,167.23,167.25,167.09,167.12,10639.0,161.2651,161.2844,161.1301,161.1591,10639.0
2021-01-11 13:00:00,167.14,167.24,166.95,167.03,22081.0,161.1784,161.2748,160.9951,161.0723,22081.0
2021-01-11 13:05:00,167.02,167.07,167.02,167.06,7720.0,161.0626,161.1109,161.0626,161.1012,7720.0
2021-01-11 13:10:00,167.05,167.16,167.0,167.15,18570.0,161.0916,161.1976,161.0434,161.188,18570.0
2021-01-11 13:15:00,167.15,167.2,167.04,167.04,12751.0,161.188,161.2362,161.0819,161.0819,12751.0
2021-01-11 13:20:00,167.04,167.04,166.83,166.91,19020.0,161.0819,161.0819,160.8794,160.9566,19020.0
2021-01-11 13:25:00,166.9,166.9,166.63,166.65,18542.0,160.9469,160.9469,160.6865,160.7058,18542.0
2021-01-11 13:30:00,166.63,166.68,166.54,166.61,15593.0,160.6865,160.7348,160.5998,160.6673,15593.0
2021-01-11 13:35:00,166.6,166.7,166.56,166.59,13937.0,160.6576,160.7541,160.619,160.648,13937.0
2021-01-11 13:40:00,166.58,166.58,166.36,166.43,16444.0,160.6383,160.6383,160.4262,160.4937,16444.0
2021-01-11 13:45:00,166.43,166.43,166.19,166.24,20562.0,160.4937,160.4937,160.2622,160.3105,20562.0
2021-01-11 13:50:00,166.25,166.57,166.25,166.57,31357.0,160.3201,160.6287,160.3201,160.6287,31357.0
2021-01-11 13:55:00,166.56,166.64,166.48,166.52,7602.0,160.619,160.6962,160.5419,160.5805,7602.0
2021-01-11 14:00:00,166.46,166.54,166.38,166.53,17818.0,160.5226,160.5998,160.4455,160.5901,17818.0
2021-01-11 14:05:00,166.5,166.57,166.32,166.32,24917.0,160.5612,160.6287,160.3876,160.3876,24917.0
2021-01-11 14:10:00,166.36,166.41,166.24,166.29,19387.0,160.4262,160.4744,160.3105,160.3587,19387.0
2021-01-11 14:15:00,166.31,166.38,165.99,165.99,30034.0,160.378,160.4455,160.0694,160.0694,30034.0
2021-01-11 14:20:00,166.03,166.25,165.97,166.24,31160.0,160.1079,160.3201,160.0501,160.3105,31160.0
2021-01-11 14:25:00,166.24,166.3,166.06,166.07,12171.0,160.3105,160.3683,160.1369,160.1465,12171.0
2021-01-11 14:30:00,166.08,166.22,165.99,166.17,19393.0,160.1562,160.2912,160.0694,160.243,19393.0
2021-01-11 14:35:00,166.16,166.17,166.04,166.08,14175.0,160.2333,160.243,160.1176,160.1562,14175.0
2021-01-11 14:40:00,166.11,166.42,166.08,166.41,46395.0,160.1851,160.484,160.1562,160.4744,46395.0
2021-01-11 14:45:00,166.41,166.57,166.35,166.46,13042.0,160.4744,160.6287,160.4165,160.5226,13042.0
2021-01-11 14:50:00,166.46,166.46,166.22,166.4,31628.0,160.5226,160.5226,160.2912,160.4648,31628.0
2021-01-11 14:55:00,166.38,166.53,166.38,166.48,24504.0,160.4455,160.5901,160.4455,160.5419,24504.0
2021-01-11 15:00:00,166.5,166.51,166.18,166.28,39153.0,160.5612,160.5708,160.2526,160.349,39153.0
2021-01-11 15:05:00,166.32,166.4,166.09,166.15,35620.0,160.3876,160.4648,160.1658,160.2237,35620.0
2021-01-11 15:10:00,166.13,166.18,165.92,165.96,47105.0,160.2044,160.2526,160.0019,160.0404,47105.0
2021-01-11 15:15:00,165.98,166.13,165.73,165.77,35469.0,160.0597,160.2044,159.8187,159.8572,35469.0
2021-01-11 15:20:00,165.74,165.79,165.41,165.54,39435.0,159.8283,159.8765,159.5101,159.6354,39435.0
2021-01-11 15:25:00,165.61,165.77,165.26,165.3,31180.0,159.7029,159.8572,159.3654,159.404,31180.0
2021-01-11 15:30:00,165.33,165.63,165.28,165.59,62450.0,159.4329,159.7222,159.3847,159.6836,62450.0
2021-01-11 15:35:00,165.57,165.73,165.34,165.36,35524.0,159.6644,159.8187,159.4426,159.4618,35524.0
2021-01-11 15:40:00,165.35,165.54,165.26,165.4,169728.0,159.4522,159.6354,159.3654,159.5004,169728.0
2021-01-11 15:45:00,165.41,165.93,165.4,165.77,108849.0,159.5101,160.0115,159.5004,159.8572,108849.0
2021-01-11 15:50:00,165.79,166.07,165.78,165.79,64365.0,159.8765,160.1465,159.8669,159.8765,64365.0
2021-01-11 15:55:00,165.79,165.84,165.51,165.64,114379.0,159.8765,159.9247,159.6065,159.7319,114379.0
2021-01-12 09:30:00,166.51,167.07,166.31,167.03,95268.0,160.5708,161.1109,160.378,161.0723,95268.0
2021-01-12 09:35:00,167.05,167.13,166.8,166.87,94300.0,161.0916,161.1687,160.8505,160.918,94300.0
2021-01-12 09:40:00,166.88,167.2,166.83,167.16,55680.0,160.9276,161.2362,160.8794,161.1976,55680.0
2021-01-12 09:45:00,167.19,167.34,167.1,167.14,61814.0,161.2266,161.3712,161.1398,161.1784,61814.0
2021-01-12 09:50:00,167.13,167.14,166.66,167.08,43674.0,161.1687,161.1784,160.7155,161.1205,43674.0
2021-01-12 09:55:00,167.06,167.45,167.06,167.45,31528.0,161.1012,161.4773,161.1012,161.4773,31528.0
2021-01-12 10:00:00,167.42,167.54,167.12,167.44,73689.0,161.4484,161.5641,161.1591,161.4677,73689.0
2021-01-12 10:05:00,167.4,167.61,167.37,167.61,24410.0,161.4291,161.6316,161.4002,161.6316,24410.0
2021-01-12 10:10:00,167.62,167.99,167.62,167.96,24318.0,161.6412,161.998,161.6412,161.9691,24318.0
2021-01-12 10:15:00,167.96,168.53,167.78,168.4,76145.0,161.9691,162.5188,161.7955,162.3934,76145.0
2021-01-12 10:20:00,168.41,168.41,168.24,168.27,30858.0,162.4031,162.4031,162.2391,162.2681,30858.0
2021-01-12 10:25:00,168.28,168.49,168.17,168.27,38486.0,162.2777,162.4802,162.1716,162.2681,38486.0
2021-01-12 10:30:00,168.3,168.58,168.29,168.42,55145.0,162.297,162.567,162.2873,162.4127,55145.0
2021-01-12 10:35:00,168.44,168.51,168.28,168.28,28693.0,162.432,162.4995,162.2777,162.2777,28693.0
2021-01-12 10:40:00,168.28,168.41,168.22,168.32,33648.0,162.2777,162.4031,162.2198,162.3163,33648.0
2021-01-12 10:45:00,168.33,168.47,168.11,168.4,47482.0,162.3259,162.4609,162.1138,162.3934,47482.0
2021-01-12 10:50:00,168.41,168.48,168.24,168.39,73685.0,162.4031,162.4706,162.2391,162.3838,73685.0
2021-01-12 10:55:00,168.39,168.41,168.23,168.25,35961.0,162.3838,162.4031,162.2295,162.2488,35961.0
2021-01-12 11:00:00,168.26,168.29,168.04,168.1,59115.0,162.2584,162.2873,162.0463,162.1041,59115.0
2021-01-12 11:05:00,168.1,168.24,168.09,168.21,21941.0,162.1041,162.2391,162.0945,162.2102,21941.0
2021-01-12 11:10:00,168.22,168.34,168.18,168.23,16431.0,162.2198,162.3356,162.1813,162.2295,16431.0
2021-01-12 11:15:00,168.24,168.39,168.23,168.26,28576.0,162.2391,162.3838,162.2295,162.2584,28576.0
2021-01-12 11:20:00,168.28,168.36,168.19,168.29,25628.0,162.2777,162.3548,162.1909,162.2873,25628.0
2021-01-12 11:25:00,168.26,168.27,168.13,168.19,21930.0,162.2584,162.2681,162.133,162.1909,21930.0
2021-01-12 11:30:00,168.21,168.37,168.05,168.34,24552.0,162.2102,162.3645,162.0559,162.3356,24552.0
2021-01-12 11:35:00,168.33,168.44,168.29,168.33,28220.0,162.3259,162.432,162.2873,162.3259,28220.0
2021-01-12 11:40:00,168.32,168.39,168.11,168.15,87437.0,162.3163,162.3838,162.1138,162.1523,87437.0
2021-01-12 11:45:00,168.1,168.17,167.98,168.09,22589.0,162.1041,162.1716,161.9884,162.0945,22589.0
2021-01-12 11:50:00,168.08,168.09,167.74,167.9,35431.0,162.0848,162.0945,161.757,161.9112,35431.0
2021-01-12 11:55:00,167.89,168.11,167.82,168.1,94310.0,161.9016,162.1138,161.8341,162.1041,94310.0
2021-01-12 12:00:00,168.1,168.13,168.0,168.01,40244.0,162.1041,162.133,162.0077,162.0173,40244.0
2021-01-12 12:05:00,168.02,168.02,167.57,167.67,34920.0,162.027,162.027,161.593,161.6895,34920.0
2021-01-12 12:10:00,167.63,167.74,167.34,167.42,49048.0,161.6509,161.757,161.3712,161.4484,49048.0
2021-01-12 12:15:00,167.41,167.84,167.27,167.84,66495.0,161.4387,161.8534,161.3037,161.8534,66495.0
2021-01-12 12:20:00,167.81,167.85,167.59,167.68,15804.0,161.8245,161.863,161.6123,161.6991,15804.0
2021-01-12 12:25:00,167.71,168.15,167.68,168.15,12380.0,161.728,162.1523,161.6991,162.1523,12380.0
2021-01-12 12:30:00,168.08,168.09,167.84,168.01,20174.0,162.0848,162.0945,161.8534,162.0173,20174.0
2021-01-12 12:35:00,168.03,168.11,167.88,168.11,39804.0,162.0366,162.1138,161.892,162.1138,39804.0
2021-01-12 12:40:00,168.11,168.14,167.95,168.07,14769.0,162.1138,162.1427,161.9595,162.0752,14769.0
2021-01-12 12:45:00,168.09,168.14,167.97,168.13,8629.0,162.0945,162.1427,161.9788,162.133,8629.0
2021-01-12 12:50:00,168.11,168.24,168.11,168.2,7547.0,162.1138,162.2391,162.1138,162.2005,7547.0
2021-01-12 12:55:00,168.19,168.34,168.18,168.34,16515.0,162.1909,162.3356,162.1813,162.3356,16515.0
2021-01-12 13:00:00,168.33,168.44,168.17,168.44,25866.0,162.3259,162.432,162.1716,162.432,25866.0
2021-01-12 13:05:00,168.44,168.44,168.3,168.37,13654.0,162.432,162.432,162.297,162.3645,13654.0
2021-01-12 13:10:00,168.39,168.44,168.26,168.39,690897.0,162.3838,162.432,162.2584,162.3838,690897.0
2021-01-12 13:15:00,168.4,168.43,168.21,168.22,13076.0,162.3934,162.4223,162.2102,162.2198,13076.0
2021-01-12 13:20:00,168.24,168.26,168.06,168.13,8971.0,162.2391,162.2584,162.0655,162.133,8971.0
2021-01-12 13:25:00,168.17,168.53,168.17,168.49,36531.0,162.1716,162.5188,162.1716,162.4802,36531.0
2021-01-12 13:30:00,168.48,168.72,168.44,168.64,32246.0,162.4706,162.702,162.432,162.6249,32246.0
2021-01-12 13:35:00,168.64,168.7,168.62,168.67,20625.0,162.6249,162.6827,162.6056,162.6538,20625.0
2021-01-12 13:40:00,168.69,168.72,168.63,168.71,14532.0,162.6731,162.702,162.6152,162.6924,14532.0
2021-01-12 13:45:00,168.71,168.74,168.65,168.66,11482.0,162.6924,162.7213,162.6345,162.6441,11482.0
2021-01-12 13:50:00,168.65,168.65,168.41,168.45,50227.0,162.6345,162.6345,162.4031,162.4416,50227.0
2021-01-12 13:55:00,168.45,168.57,168.45,168.57,17470.0,162.4416,162.5574,162.4416,162.5574,17470.0
2021-01-12 14:00:00,168.52,168.8,168.51,168.74,63230.0,162.5091,162.7791,162.4995,162.7213,63230.0
2021-01-12 14:05:00,168.76,168.77,168.58,168.6,30325.0,162.7406,162.7502,162.567,162.5863,30325.0
2021-01-12 14:10:00,168.64,168.64,168.45,168.47,47728.0,162.6249,162.6249,162.4416,162.4609,47728.0
2021-01-12 14:15:00,168.47,168.47,168.31,168.32,33267.0,162.4609,162.4609,162.3066,162.3163,33267.0
2021-01-12 14:20:00,168.29,168.36,168.13,168.16,56630.0,162.2873,162.3548,162.133,162.162,56630.0
2021-01-12 14:25:00,168.17,168.25,168.07,168.19,41612.0,162.1716,162.2488,162.0752,162.1909,41612.0
2021-01-12 14:30:00,168.18,168.58,168.17,168.52,63410.0,162.1813,162.567,162.1716,162.5091,63410.0
2021-01-12 14:35:00,168.52,168.55,168.38,168.49,36920.0,162.5091,162.5381,162.3741,162.4802,36920.0
2021-01-12 14:40:00,168.47,168.54,168.33,168.37,55576.0,162.4609,162.5284,162.3259,162.3645,55576.0
2021-01-12 14:45:00,168.33,168.38,168.2,168.38,50177.0,162.3259,162.3741,162.2005,162.3741,50177.0
2021-01-12 14:50:00,168.32,168.34,168.12,168.18,36489.0,162.3163,162.3356,162.1234,162.1813,36489.0
2021-01-12 14:55:00,168.16,168.39,168.14,168.36,53348.0,162.162,162.3838,162.1427,162.3548,53348.0
2021-01-12 15:00:00,168.37,168.54,168.34,168.5,79092.0,162.3645,162.5284,162.3356,162.4898,79092.0
2021-01-12 15:05:00,168.48,168.49,168.22,168.45,79623.0,162.4706,162.4802,162.2198,162.4416,79623.0
2021-01-12 15:10:00,168.45,168.54,168.36,168.39,69590.0,162.4416,162.5284,162.3548,162.3838,69590.0
2021-01-12 15:15:00,168.4,168.55,168.28,168.55,131951.0,162.3934,162.5381,162.2777,162.5381,131951.0
2021-01-12 15:20:00,168.52,168.68,168.51,168.66,38292.0,162.5091,162.6634,162.4995,162.6441,38292.0
2021-01-12 15:25:00,168.66,168.68,168.5,168.57,50595.0,162.6441,162.6634,162.4898,162.5574,50595.0
2021-01-12 15:30:00,168.55,168.64,168.44,168.48,55470.0,162.5381,162.6249,162.432,162.4706,55470.0
2021-01-12 15:35:00,168.47,168.47,168.22,168.33,180847.0,162.4609,162.4609,162.2198,162.3259,180847.0
2021-01-12 15:40:00,168.31,168.5,168.31,168.39,58734.0,162.3066,162.4898,162.3066,162.3838,58734.0
2021-01-12 15:45:00,168.41,168.64,168.36,168.63,82573.0,162.4031,162.6249,162.3548,162.6152,82573.0
2021-01-12 15:50:00,168.65,168.65,168.3,168.32,107447.0,162.6345,162.6345,162.297,162.3163,107447.0
2021-01-12 15:55:00,168.31,168.35,168.1,168.17,109459.0,162.3066,162.3452,162.1041,162.1716,109459.0
2021-01-13 09:30:00,168.37,168.69,168.31,168.45,99922.0,162.3645,162.6731,162.3066,162.4416,99922.0
2021-01-13 09:35:00,168.51,168.72,168.33,168.45,81568.0,162.4995,162.702,162.3259,162.4416,81568.0
2021-01-13 09:40:00,168.47,168.63,167.94,167.99,71848.0,162.4609,162.6152,161.9498,161.998,71848.0
2021-01-13 09:45:00,168.0,168.33,167.99,168.26,52932.0,162.0077,162.3259,161.998,162.2584,52932.0
2021-01-13 09:50:00,168.24,168.42,168.14,168.33,54209.0,162.2391,162.4127,162.1427,162.3259,54209.0
2021-01-13 09:55:00,168.32,168.42,168.12,168.13,25095.0,162.3163,162.4127,162.1234,162.133,25095.0
2021-01-13 10:00:00,168.16,168.16,167.33,167.33,57533.0,162.162,162.162,161.3616,161.3616,57533.0
2021-01-13 10:05:00,167.32,167.95,167.32,167.9,60837.0,161.3519,161.9595,161.3519,161.9112,60837.0
2021-01-13 10:10:00,167.89,168.05,167.63,167.76,36698.0,161.9016,162.0559,161.6509,161.7762,36698.0
2021-01-13 10:15:00,167.75,167.94,167.66,167.89,26708.0,161.7666,161.9498,161.6798,161.9016,26708.0
2021-01-13 10:20:00,167.87,167.99,167.78,167.87,19162.0,161.8823,161.998,161.7955,161.8823,19162.0
2021-01-13 10:25:00,167.82,167.92,167.77,167.91,31123.0,161.8341,161.9305,161.7859,161.9209,31123.0
2021-01-13 10:30:00,167.94,167.95,167.76,167.8,43669.0,161.9498,161.9595,161.7762,161.8148,43669.0
2021-01-13 10:35:00,167.81,167.93,167.69,167.84,44261.0,161.8245,161.9402,161.7087,161.8534,44261.0
2021-01-13 10:40:00,167.84,167.95,167.72,167.87,29815.0,161.8534,161.9595,161.7377,161.8823,29815.0
2021-01-13 10:45:00,167.95,168.09,167.95,167.97,18249.0,161.9595,162.0945,161.9595,161.9788,18249.0
2021-01-13 10:50:00,168.01,168.09,167.9,168.08,27411.0,162.0173,162.0945,161.9112,162.0848,27411.0
2021-01-13 10:55:00,168.02,168.15,168.01,168.05,31274.0,162.027,162.1523,162.0173,162.0559,31274.0
2021-01-13 11:00:00,168.03,168.12,167.89,167.89,41611.0,162.0366,162.1234,161.9016,161.9016,41611.0
2021-01-13 11:05:00,167.91,167.96,167.87,167.96,5946.0,161.9209,161.9691,161.8823,161.9691,5946.0
2021-01-13 11:10:00,167.92,167.98,167.82,167.84,22042.0,161.9305,161.9884,161.8341,161.8534,22042.0
2021-01-13 11:15:00,167.84,167.87,167.74,167.75,16098.0,161.8534,161.8823,161.757,161.7666,16098.0
2021-01-13 11:20:00,167.73,167.98,167.73,167.96,16850.0,161.7473,161.9884,161.7473,161.9691,16850.0
2021-01-13 11:25:00,167.98,168.1,167.96,168.06,15383.0,161.9884,162.1041,161.9691,162.0655,15383.0
2021-01-13 11:30:00,168.08,168.16,167.99,168.02,17915.0,162.0848,162.162,161.998,162.027,17915.0
2021-01-13 11:35:00,168.03,168.17,168.0,168.14,19939.0,162.0366,162.1716,162.0077,162.1427,19939.0
2021-01-13 11:40:00,168.14,168.22,168.11,168.17,26947.0,162.1427,162.2198,162.1138,162.1716,26947.0
2021-01-13 11:45:00,168.18,168.2,168.0,168.04,16920.0,162.1813,162.2005,162.0077,162.0463,16920.0
2021-01-13 11:50:00,168.02,168.04,167.85,167.92,17592.0,162.027,162.0463,161.863,161.9305,17592.0
2021-01-13 11:55:00,167.92,167.97,167.82,167.89,25264.0,161.9305,161.9788,161.8341,161.9016,25264.0
2021-01-13 12:00:00,167.91,167.94,167.73,167.73,25716.0,161.9209,161.9498,161.7473,161.7473,25716.0
2021-01-13 12:05:00,167.77,167.85,167.71,167.79,17642.0,161.7859,161.863,161.728,161.8052,17642.0
2021-01-13 12:10:00,167.81,167.91,167.8,167.83,34687.0,161.8245,161.9209,161.8148,161.8437,34687.0
2021-01-13 12:15:00,167.82,167.94,167.82,167.89,19700.0,161.8341,161.9498,161.8341,161.9016,19700.0
2021-01-13 12:20:00,167.9,167.95,167.85,167.88,11990.0,161.9112,161.9595,161.863,161.892,11990.0
2021-01-13 12:25:00,167.86,168.05,167.85,168.02,15643.0,161.8727,162.0559,161.863,162.027,15643.0
2021-01-13 12:30:00,168.01,168.02,167.81,167.83,31022.0,162.0173,162.027,161.8245,161.8437,31022.0
2021-01-13 12:35:00,167.84,167.95,167.77,167.95,11448.0,161.8534,161.9595,161.7859,161.9595,11448.0
2021-01-13 12:40:00,167.95,168.12,167.94,168.12,8828.0,161.9595,162.1234,161.9498,162.1234,8828.0
2021-01-13 12:45:00,168.13,168.16,168.01,168.02,19262.0,162.133,162.162,162.0173,162.027,19262.0
2021-01-13 12:50:00,168.0,168.23,168.0,168.21,36402.0,162.0077,162.2295,162.0077,162.2102,36402.0
2021-01-13 12:55:00,168.22,168.39,168.19,168.34,24085.0,162.2198,162.3838,162.1909,162.3356,24085.0
2021-01-13 13:00:00,168.32,168.39,168.21,168.37,22716.0,162.3163,162.3838,162.2102,162.3645,22716.0
2021-01-13 13:05:00,168.37,168.38,168.24,168.24,16148.0,162.3645,162.3741,162.2391,162.2391,16148.0
2021-01-13 13:10:00,168.27,168.34,168.27,168.28,11357.0,162.2681,162.3356,162.2681,162.2777,11357.0
2021-01-13 13:15:00,168.29,168.33,168.19,168.2,30951.0,162.2873,162.3259,162.1909,162.2005,30951.0
2021-01-13 13:20:00,168.19,168.23,168.15,168.18,13725.0,162.1909,162.2295,162.1523,162.1813,13725.0
2021-01-13 13:25:00,168.19,168.25,168.16,168.21,19325.0,162.1909,162.2488,162.162,162.2102,19325.0
2021-01-13 13:30:00,168.21,168.22,168.12,168.12,9929.0,162.2102,162.2198,162.1234,162.1234,9929.0
2021-01-13 13:35:00,168.11,168.27,168.1,168.26,15169.0,162.1138,162.2681,162.1041,162.2584,15169.0
2021-01-13 13:40:00,168.29,168.29,168.18,168.22,15361.0,162.2873,162.2873,162.1813,162.2198,15361.0
2021-01-13 13:45:00,168.21,168.22,168.11,168.18,12987.0,162.2102,162.2198,162.1138,162.1813,12987.0
2021-01-13 13:50:00,168.2,168.22,168.13,168.22,22657.0,162.2005,162.2198,162.133,162.2198,22657.0
2021-01-13 13:55:00,168.25,168.32,168.24,168.28,15962.0,162.2488,162.3163,162.2391,162.2777,15962.0
2021-01-13 14:00:00,168.27,168.49,168.16,168.49,138163.0,162.2681,162.4802,162.162,162.4802,138163.0
2021-01-13 14:05:00,168.46,168.55,168.42,168.54,17831.0,162.4513,162.5381,162.4127,162.5284,17831.0
2021-01-13 14:10:00,168.54,168.66,168.49,168.64,15855.0,162.5284,162.6441,162.4802,162.6249,15855.0
2021-01-13 14:15:00,168.66,168.81,168.6,168.8,30422.0,162.6441,162.7888,162.5863,162.7791,30422.0
2021-01-13 14:20:00,168.79,168.8,168.59,168.65,14312.0,162.7695,162.7791,162.5766,162.6345,14312.0
2021-01-13 14:25:00,168.65,168.75,168.63,168.7,31862.0,162.6345,162.7309,162.6152,162.6827,31862.0
2021-01-13 14:30:00,168.69,168.76,168.66,168.7,9016.0,162.6731,162.7406,162.6441,162.6827,9016.0
2021-01-13 14:35:00,168.7,168.72,168.63,168.72,17246.0,162.6827,162.702,162.6152,162.702,17246.0
2021-01-13 14:40:00,168.71,168.75,168.43,168.43,31835.0,162.6924,162.7309,162.4223,162.4223,31835.0
2021-01-13 14:45:00,168.42,168.45,168.36,168.4,20727.0,162.4127,162.4416,162.3548,162.3934,20727.0
2021-01-13 14:50:00,168.41,168.5,168.38,168.39,15936.0,162.4031,162.4898,162.3741,162.3838,15936.0
2021-01-13 14:55:00,168.37,168.49,168.25,168.47,22301.0,162.3645,162.4802,162.2488,162.4609,22301.0
2021-01-13 15:00:00,168.49,168.51,168.36,168.39,18441.0,162.4802,162.4995,162.3548,162.3838,18441.0
2021-01-13 15:05:00,168.4,168.44,168.24,168.25,19999.0,162.3934,162.432,162.2391,162.2488,19999.0
2021-01-13 15:10:00,168.28,168.4,168.27,168.35,18643.0,162.2777,162.3934,162.2681,162.3452,18643.0
2021-01-13 15:15:00,168.36,168.44,168.27,168.42,17976.0,162.3548,162.432,162.2681,162.4127,17976.0
2021-01-13 15:20:00,168.4,168.41,168.19,168.24,17411.0,162.3934,162.4031,162.1909,162.2391,17411.0
2021-01-13 15:25:00,168.23,168.24,168.06,168.06,37125.0,162.2295,162.2391,162.0655,162.0655,37125.0
2021-01-13 15:30:00,168.07,168.31,167.95,168.31,39935.0,162.0752,162.3066,161.9595,162.3066,39935.0
2021-01-13 15:35:00,168.32,168.34,168.21,168.31,21596.0,162.3163,162.3356,162.2102,162.3066,21596.0
2021-01-13 15:40:00,168.32,168.43,168.32,168.35,24800.0,162.3163,162.4223,162.3163,162.3452,24800.0
2021-01-13 15:45:00,168.38,168.45,168.24,168.29,38312.0,162.3741,162.4416,162.2391,162.2873,38312.0
2021-01-13 15:50:00,168.29,168.32,168.12,168.14,49342.0,162.2873,162.3163,162.1234,162.1427,49342.0
2021-01-13 15:55:00,168.15,168.27,168.13,168.17,114285.0,162.1523,162.2681,162.133,162.1716,114285.0
2021-01-14 09:30:00,168.35,168.35,167.98,168.05,50227.0,162.3452,162.3452,161.9884,162.0559,50227.0
2021-01-14 09:35:00,168.07,168.47,168.07,168.41,29526.0,162.0752,162.4609,162.0752,162.4031,29526.0
2021-01-14 09:40:00,168.46,168.73,168.33,168.57,55254.0,162.4513,162.7116,162.3259,162.5574,55254.0
2021-01-14 09:45:00,168.58,168.61,168.48,168.58,41117.0,162.567,162.5959,162.4706,162.567,41117.0
2021-01-14 09:50:00,168.58,168.63,168.38,168.41,33912.0,162.567,162.6152,162.3741,162.4031,33912.0
2021-01-14 09:55:00,168.38,168.72,168.37,168.63,21737.0,162.3741,162.702,162.3645,162.6152,21737.0
2021-01-14 10:00:00,168.58,168.86,168.58,168.78,29941.0,162.567,162.837,162.567,162.7599,29941.0
2021-01-14 10:05:00,168.82,169.11,168.78,168.84,22542.0,162.7984,163.0781,162.7599,162.8177,22542.0
2021-01-14 10:10:00,168.87,169.04,168.8,169.02,16956.0,162.8467,163.0106,162.7791,162.9913,16956.0
2021-01-14 10:15:00,169.05,169.17,168.97,169.17,18200.0,163.0202,163.136,162.9431,163.136,18200.0
2021-01-14 10:20:00,169.16,169.16,168.94,169.07,21402.0,163.1263,163.1263,162.9142,163.0395,21402.0
2021-01-14 10:25:00,169.05,169.09,168.98,169.01,15196.0,163.0202,163.0588,162.9527,162.9817,15196.0
2021-01-14 10:30:00,169.0,169.09,168.89,168.97,36842.0,162.972,163.0588,162.8659,162.9431,36842.0
2021-01-14 10:35:00,168.98,168.99,168.67,168.74,16252.0,162.9527,162.9624,162.6538,162.7213,16252.0
2021-01-14 10:40:00,168.76,168.94,168.76,168.81,9423.0,162.7406,162.9142,162.7406,162.7888,9423.0
2021-01-14 10:45:00,168.83,168.89,168.73,168.73,14040.0,162.8081,162.8659,162.7116,162.7116,14040.0
2021-01-14 10:50:00,168.72,168.82,168.68,168.77,11099.0,162.702,162.7984,162.6634,162.7502,11099.0
2021-01-14 10:55:00,168.78,168.82,168.67,168.69,20792.0,162.7599,162.7984,162.6538,162.6731,20792.0
2021-01-14 11:00:00,168.7,168.77,168.57,168.58,12699.0,162.6827,162.7502,162.5574,162.567,12699.0
2021-01-14 11:05:00,168.59,168.67,168.58,168.63,9574.0,162.5766,162.6538,162.567,162.6152,9574.0
2021-01-14 11:10:00,168.59,168.74,168.59,168.69,27665.0,162.5766,162.7213,162.5766,162.6731,27665.0
2021-01-14 11:15:00,168.68,168.68,168.51,168.53,12949.0,162.6634,162.6634,162.4995,162.5188,12949.0
2021-01-14 11:20:00,168.52,168.52,168.38,168.4,10733.0,162.5091,162.5091,162.3741,162.3934,10733.0
2021-01-14 11:25:00,168.4,168.51,168.38,168.41,31839.0,162.3934,162.4995,162.3741,162.4031,31839.0
2021-01-14 11:30:00,168.41,168.51,168.4,168.45,17433.0,162.4031,162.4995,162.3934,162.4416,17433.0
2021-01-14 11:35:00,168.43,168.51,168.38,168.48,11615.0,162.4223,162.4995,162.3741,162.4706,11615.0
2021-01-14 11:40:00,168.49,168.62,168.48,168.59,44295.0,162.4802,162.6056,162.4706,162.5766,44295.0
2021-01-14 11:45:00,168.59,168.6,168.42,168.44,28957.0,162.5766,162.5863,162.4127,162.432,28957.0
2021-01-14 11:50:00,168.43,168.5,168.28,168.29,26663.0,162.4223,162.4898,162.2777,162.2873,26663.0
2021-01-14 11:55:00,168.28,168.35,168.15,168.3,34695.0,162.2777,162.3452,162.1523,162.297,34695.0
2021-01-14 12:00:00,168.29,168.32,168.16,168.19,22122.0,162.2873,162.3163,162.162,162.1909,22122.0
2021-01-14 12:05:00,168.17,168.33,168.11,168.23,16330.0,162.1716,162.3259,162.1138,162.2295,16330.0
2021-01-14 12:10:00,168.2,168.28,168.06,168.28,26626.0,162.2005,162.2777,162.0655,162.2777,26626.0
2021-01-14 12:15:00,168.29,168.29,168.11,168.14,27281.0,162.2873,162.2873,162.1138,162.1427,27281.0
2021-01-14 12:20:00,168.15,168.32,168.15,168.32,17072.0,162.1523,162.3163,162.1523,162.3163,17072.0
2021-01-14 12:25:00,168.32,168.33,168.23,168.31,18133.0,162.3163,162.3259,162.2295,162.3066,18133.0
2021-01-14 12:30:00,168.31,168.39,168.28,168.33,12182.0,162.3066,162.3838,162.2777,162.3259,12182.0
2021-01-14 12:35:00,168.32,168.33,168.07,168.12,28450.0,162.3163,162.3259,162.0752,162.1234,28450.0
2021-01-14 12:40:00,168.09,168.09,167.88,167.9,24271.0,162.0945,162.0945,161.892,161.9112,24271.0
2021-01-14 12:45:00,167.9,168.03,167.77,167.99,17095.0,161.9112,162.0366,161.7859,161.998,17095.0
2021-01-14 12:50:00,167.99,168.18,167.99,168.17,38433.0,161.998,162.1813,161.998,162.1716,38433.0
2021-01-14 12:55:00,168.16,168.31,168.16,168.26,20024.0,162.162,162.3066,162.162,162.2584,20024.0
2021-01-14 13:00:00,168.25,168.28,168.09,168.16,21028.0,162.2488,162.2777,162.0945,162.162,21028.0
2021-01-14 13:05:00,168.14,168.16,168.11,168.16,11646.0,162.1427,162.162,162.1138,162.162,11646.0
2021-01-14 13:10:00,168.14,168.2,168.07,168.16,13653.0,162.1427,162.2005,162.0752,162.162,13653.0
2021-01-14 13:15:00,168.14,168.18,168.05,168.05,18313.0,162.1427,162.1813,162.0559,162.0559,18313.0
2021-01-14 13:20:00,168.05,168.16,167.9,168.0,67276.0,162.0559,162.162,161.9112,162.0077,67276.0
2021-01-14 13:25:00,167.99,167.99,167.84,167.85,6678.0,161.998,161.998,161.8534,161.863,6678.0
2021-01-14 13:30:00,167.83,167.94,167.8,167.91,30260.0,161.8437,161.9498,161.8148,161.9209,30260.0
2021-01-14 13:35:00,167.91,168.03,167.87,168.03,17502.0,161.9209,162.0366,161.8823,162.0366,17502.0
2021-01-14 13:40:00,168.03,168.08,167.98,168.06,35244.0,162.0366,162.0848,161.9884,162.0655,35244.0
2021-01-14 13:45:00,168.07,168.1,168.01,168.06,10657.0,162.0752,162.1041,162.0173,162.0655,10657.0
2021-01-14 13:50:00,168.07,168.21,168.03,168.08,30414.0,162.0752,162.2102,162.0366,162.0848,30414.0
2021-01-14 13:55:00,168.07,168.07,167.86,167.86,20093.0,162.0752,162.0752,161.8727,161.8727,20093.0
2021-01-14 14:00:00,167.84,167.98,167.82,167.96,20949.0,161.8534,161.9884,161.8341,161.9691,20949.0
2021-01-14 14:05:00,167.96,168.0,167.91,167.97,14600.0,161.9691,162.0077,161.9209,161.9788,14600.0
2021-01-14 14:10:00,167.98,168.04,167.96,168.02,8925.0,161.9884,162.0463,161.9691,162.027,8925.0
2021-01-14 14:15:00,168.01,168.19,168.01,168.15,29695.0,162.0173,162.1909,162.0173,162.1523,29695.0
2021-01-14 14:20:00,168.16,168.17,168.02,168.04,7608.0,162.162,162.1716,162.027,162.0463,7608.0
2021-01-14 14:25:00,168.04,168.05,167.93,168.04,16021.0,162.0463,162.0559,161.9402,162.0463,16021.0
2021-01-14 14:30:00,168.05,168.13,168.01,168.08,15557.0,162.0559,162.133,162.0173,162.0848,15557.0
2021-01-14 14:35:00,168.08,168.08,167.92,167.92,14329.0,162.0848,162.0848,161.9305,161.9305,14329.0
2021-01-14 14:40:00,167.89,167.93,167.83,167.85,20524.0,161.9016,161.9402,161.8437,161.863,20524.0
2021-01-14 14:45:00,167.86,167.9,167.8,167.8,13223.0,161.8727,161.9112,161.8148,161.8148,13223.0
2021-01-14 14:50:00,167.8,167.85,167.7,167.79,23768.0,161.8148,161.863,161.7184,161.8052,23768.0
2021-01-14 14:55:00,167.78,167.78,167.63,167.74,16244.0,161.7955,161.7955,161.6509,161.757,16244.0
2021-01-14 15:00:00,167.73,167.84,167.72,167.78,40139.0,161.7473,161.8534,161.7377,161.7955,40139.0
2021-01-14 15:05:00,167.79,167.81,167.61,167.62,22972.0,161.8052,161.8245,161.6316,161.6412,22972.0
2021-01-14 15:10:00,167.62,167.64,167.37,167.44,38820.0,161.6412,161.6605,161.4002,161.4677,38820.0
2021-01-14 15:15:00,167.44,167.5,167.03,167.03,30472.0,161.4677,161.5255,161.0723,161.0723,30472.0
2021-01-14 15:20:00,167.01,167.34,166.98,167.16,55670.0,161.053,161.3712,161.0241,161.1976,55670.0
2021-01-14 15:25:00,167.17,167.28,167.07,167.28,38741.0,161.2073,161.3134,161.1109,161.3134,38741.0
2021-01-14 15:30:00,167.28,167.49,167.18,167.42,84213.0,161.3134,161.5159,161.2169,161.4484,84213.0
2021-01-14 15:35:00,167.43,167.5,167.39,167.46,36074.0,161.458,161.5255,161.4194,161.4869,36074.0
2021-01-14 15:40:00,167.47,167.47,167.36,167.42,21742.0,161.4966,161.4966,161.3905,161.4484,21742.0
2021-01-14 15:45:00,167.42,167.44,167.26,167.28,31035.0,161.4484,161.4677,161.2941,161.3134,31035.0
2021-01-14 15:50:00,167.29,167.31,166.99,167.01,76397.0,161.323,161.3423,161.0337,161.053,76397.0
2021-01-14 15:55:00,167.02,167.17,166.89,167.12,203833.0,161.0626,161.2073,160.9373,161.1591,203833.0
2021-01-15 09:30:00,166.75,167.28,166.62,166.84,117394.0,160.8023,161.3134,160.6769,160.8891,117394.0
2021-01-15 09:35:00,166.79,167.04,166.65,166.77,58800.0,160.8408,161.0819,160.7058,160.8216,58800.0
2021-01-15 09:40:00,166.8,167.12,166.76,166.97,75555.0,160.8505,161.1591,160.8119,161.0144,75555.0
2021-01-15 09:45:00,166.96,167.28,166.9,167.25,51726.0,161.0048,161.3134,160.9469,161.2844,51726.0
2021-01-15 09:50:00,167.24,167.34,167.2,167.25,33737.0,161.2748,161.3712,161.2362,161.2844,33737.0
2021-01-15 09:55:00,167.22,167.26,166.99,167.15,34489.0,161.2555,161.2941,161.0337,161.188,34489.0
2021-01-15 10:00:00,167.17,167.26,166.61,166.64,52520.0,161.2073,161.2941,160.6673,160.6962,52520.0
2021-01-15 10:05:00,166.63,166.65,165.69,165.69,59012.0,160.6865,160.7058,159.7801,159.7801,59012.0
2021-01-15 10:10:00,165.69,166.19,165.68,166.1,43176.0,159.7801,160.2622,159.7704,160.1755,43176.0
2021-01-15 10:15:00,166.08,166.2,165.53,165.56,43909.0,160.1562,160.2719,159.6258,159.6547,43909.0
2021-01-15 10:20:00,165.53,165.64,165.14,165.29,54560.0,159.6258,159.7319,159.2497,159.3943,54560.0
2021-01-15 10:25:00,165.3,165.85,165.21,165.84,88706.0,159.404,159.9344,159.3172,159.9247,88706.0
2021-01-15 10:30:00,165.78,166.16,165.63,166.16,45718.0,159.8669,160.2333,159.7222,160.2333,45718.0
2021-01-15 10:35:00,166.17,166.23,165.93,166.15,84471.0,160.243,160.3008,160.0115,160.2237,84471.0
2021-01-15 10:40:00,166.15,166.3,166.04,166.09,42254.0,160.2237,160.3683,160.1176,160.1658,42254.0
2021-01-15 10:45:00,166.08,166.11,165.68,165.77,25574.0,160.1562,160.1851,159.7704,159.8572,25574.0
2021-01-15 10:50:00,165.88,166.06,165.83,166.0,19933.0,159.9633,160.1369,159.9151,160.079,19933.0
2021-01-15 10:55:00,165.97,166.01,165.8,165.99,31302.0,160.0501,160.0887,159.8862,160.0694,31302.0
2021-01-15 11:00:00,165.98,166.0,165.64,165.64,45815.0,160.0597,160.079,159.7319,159.7319,45815.0
2021-01-15 11:05:00,165.65,165.76,165.5,165.7,59135.0,159.7415,159.8476,159.5969,159.7897,59135.0
2021-01-15 11:10:00,165.7,165.95,165.64,165.84,29834.0,159.7897,160.0308,159.7319,159.9247,29834.0
2021-01-15 11:15:00,165.81,166.32,165.69,166.29,45859.0,159.8958,160.3876,159.7801,160.3587,45859.0
2021-01-15 11:20:00,166.29,166.36,166.17,166.3,28292.0,160.3587,160.4262,160.243,160.3683,28292.0
2021-01-15 11:25:00,166.32,166.5,166.29,166.46,28627.0,160.3876,160.5612,160.3587,160.5226,28627.0
2021-01-15 11:30:00,166.42,166.51,166.32,166.34,26110.0,160.484,160.5708,160.3876,160.4069,26110.0
2021-01-15 11:35:00,166.32,166.44,166.27,166.32,37955.0,160.3876,160.5033,160.3394,160.3876,37955.0
2021-01-15 11:40:00,166.37,166.57,166.37,166.44,22551.0,160.4358,160.6287,160.4358,160.5033,22551.0
2021-01-15 11:45:00,166.43,166.45,166.18,166.18,36730.0,160.4937,160.513,160.2526,160.2526,36730.0
2021-01-15 11:50:00,166.19,166.2,166.01,166.13,38780.0,160.2622,160.2719,160.0887,160.2044,38780.0
2021-01-15 11:55:00,166.14,166.25,166.04,166.23,102302.0,160.214,160.3201,160.1176,160.3008,102302.0
2021-01-15 12:00:00,166.21,166.36,166.1,166.36,19512.0,160.2815,160.4262,160.1755,160.4262,19512.0
2021-01-15 12:05:00,166.4,166.43,166.2,166.27,17830.0,160.4648,160.4937,160.2719,160.3394,17830.0
2021-01-15 12:10:00,166.23,166.3,166.15,166.29,22099.0,160.3008,160.3683,160.2237,160.3587,22099.0
2021-01-15 12:15:00,166.31,166.5,166.29,166.42,25772.0,160.378,160.5612,160.3587,160.484,25772.0
2021-01-15 12:20:00,166.44,166.45,166.27,166.38,23125.0,160.5033,160.513,160.3394,160.4455,23125.0
2021-01-15 12:25:00,166.4,166.42,166.28,166.3,26213.0,160.4648,160.484,160.349,160.3683,26213.0
2021-01-15 12:30:00,166.27,166.43,166.26,166.38,24262.0,160.3394,160.4937,160.3297,160.4455,24262.0
2021-01-15 12:35:00,166.36,166.47,166.34,166.42,19695.0,160.4262,160.5323,160.4069,160.484,19695.0
2021-01-15 12:40:00,166.41,166.6,166.36,166.53,21137.0,160.4744,160.6576,160.4262,160.5901,21137.0
2021-01-15 12:45:00,166.53,166.55,166.46,166.46,21680.0,160.5901,160.6094,160.5226,160.5226,21680.0
2021-01-15 12:50:00,166.46,166.52,166.38,166.46,35604.0,160.5226,160.5805,160.4455,160.5226,35604.0
2021-01-15 12:55:00,166.52,166.52,166.33,166.42,24923.0,160.5805,160.5805,160.3972,160.484,24923.0
2021-01-15 13:00:00,166.4,166.44,166.19,166.2,31515.0,160.4648,160.5033,160.2622,160.2719,31515.0
2021-01-15 13:05:00,166.19,166.27,166.13,166.26,15763.0,160.2622,160.3394,160.2044,160.3297,15763.0
2021-01-15 13:10:00,166.25,166.32,166.21,166.32,26741.0,160.3201,160.3876,160.2815,160.3876,26741.0
2021-01-15 13:15:00,166.29,166.7,166.29,166.63,57469.0,160.3587,160.7541,160.3587,160.6865,57469.0
2021-01-15 13:20:00,166.64,166.75,166.64,166.74,30655.0,160.6962,160.8023,160.6962,160.7926,30655.0
2021-01-15 13:25:00,166.75,166.75,166.6,166.64,20585.0,160.8023,160.8023,160.6576,160.6962,20585.0
2021-01-15 13:30:00,166.64,166.66,166.56,166.6,33263.0,160.6962,160.7155,160.619,160.6576,33263.0
2021-01-15 13:35:00,166.62,166.84,166.55,166.84,26973.0,160.6769,160.8891,160.6094,160.8891,26973.0
2021-01-15 13:40:00,166.81,166.84,166.74,166.75,16229.0,160.8601,160.8891,160.7926,160.8023,16229.0
2021-01-15 13:45:00,166.79,166.82,166.66,166.66,17350.0,160.8408,160.8698,160.7155,160.7155,17350.0
2021-01-15 13:50:00,166.66,166.74,166.62,166.7,19637.0,160.7155,160.7926,160.6769,160.7541,19637.0
2021-01-15 13:55:00,166.69,166.72,166.61,166.68,21512.0,160.7444,160.7733,160.6673,160.7348,21512.0
2021-01-15 14:00:00,166.68,166.83,166.62,166.8,38785.0,160.7348,160.8794,160.6769,160.8505,38785.0
2021-01-15 14:05:00,166.79,166.81,166.5,166.5,25886.0,160.8408,160.8601,160.5612,160.5612,25886.0
2021-01-15 14:10:00,166.49,166.49,166.35,166.41,21997.0,160.5515,160.5515,160.4165,160.4744,21997.0
2021-01-15 14:15:00,166.44,166.5,166.41,166.44,11008.0,160.5033,160.5612,160.4744,160.5033,11008.0
2021-01-15 14:20:00,166.41,166.47,166.28,166.33,18589.0,160.4744,160.5323,160.349,160.3972,18589.0
2021-01-15 14:25:00,166.33,166.34,166.14,166.3,30009.0,160.3972,160.4069,160.214,160.3683,30009.0
2021-01-15 14:30:00,166.32,166.42,166.27,166.33,15962.0,160.3876,160.484,160.3394,160.3972,15962.0
2021-01-15 14:35:00,166.29,166.38,166.22,166.33,18370.0,160.3587,160.4455,160.2912,160.3972,18370.0
2021-01-15 14:40:00,166.31,166.35,166.15,166.28,15865.0,160.378,160.4165,160.2237,160.349,15865.0
2021-01-15 14:45:00,166.3,166.32,166.16,166.21,28123.0,160.3683,160.3876,160.2333,160.2815,28123.0
2021-01-15 14:50:00,166.23,166.24,165.99,166.01,35171.0,160.3008,160.3105,160.0694,160.0887,35171.0
2021-01-15 14:55:00,166.0,166.06,165.86,165.95,22375.0,160.079,160.1369,159.944,160.0308,22375.0
2021-01-15 15:00:00,165.96,166.09,165.94,165.99,22876.0,160.0404,160.1658,160.0212,160.0694,22876.0
2021-01-15 15:05:00,166.0,166.01,165.62,165.71,51336.0,160.079,160.0887,159.7126,159.7994,51336.0
2021-01-15 15:10:00,165.72,166.07,165.72,165.98,52324.0,159.809,160.1465,159.809,160.0597,52324.0
2021-01-15 15:15:00,166.03,166.19,166.01,166.01,32151.0,160.1079,160.2622,160.0887,160.0887,32151.0
2021-01-15 15:20:00,165.99,166.03,165.85,165.94,32674.0,160.0694,160.1079,159.9344,160.0212,32674.0
2021-01-15 15:25:00,165.93,166.01,165.86,165.93,20234.0,160.0115,160.0887,159.944,160.0115,20234.0
2021-01-15 15:30:00,165.96,165.97,165.71,165.79,51342.0,160.0404,160.0501,159.7994,159.8765,51342.0
2021-01-15 15:35:00,165.79,166.02,165.79,165.92,42327.0,159.8765,160.0983,159.8765,160.0019,42327.0
2021-01-15 15:40:00,165.94,166.03,165.64,165.65,77887.0,160.0212,160.1079,159.7319,159.7415,77887.0
2021-01-15 15:45:00,165.65,165.82,165.61,165.73,52560.0,159.7415,159.9054,159.7029,159.8187,52560.0
2021-01-15 15:50:00,165.74,165.89,165.67,165.81,87021.0,159.8283,159.9729,159.7608,159.8958,87021.0
2021-01-15 15:55:00,165.81,165.9,165.7,165.84,125024.0,159.8958,159.9826,159.7897,159.9247,125024.0
2021-01-19 09:30:00,167.11,167.48,167.0,167.22,114717.0,161.1494,161.5062,161.0434,161.2555,114717.0
2021-01-19 09:35:00,167.23,167.27,166.89,167.21,49435.0,161.2651,161.3037,160.9373,161.2459,49435.0
2021-01-19 09:40:00,167.25,167.47,167.24,167.24,49636.0,161.2844,161.4966,161.2748,161.2748,49636.0
2021-01-19 09:45:00,167.26,167.4,166.72,166.81,76750.0,161.2941,161.4291,160.7733,160.8601,76750.0
2021-01-19 09:50:00,166.8,166.86,166.59,166.59,63531.0,160.8505,160.9083,160.648,160.648,63531.0
2021-01-19 09:55:00,166.59,166.66,166.43,166.57,66169.0,160.648,160.7155,160.4937,160.6287,66169.0
2021-01-19 10:00:00,166.58,166.65,166.28,166.52,76137.0,160.6383,160.7058,160.349,160.5805,76137.0
2021-01-19 10:05:00,166.54,166.65,166.45,166.54,81249.0,160.5998,160.7058,160.513,160.5998,81249.0
2021-01-19 10:10:00,166.55,166.61,166.38,166.52,62956.0,160.6094,160.6673,160.4455,160.5805,62956.0
2021-01-19 10:15:00,166.55,166.59,166.16,166.2,66428.0,160.6094,160.648,160.2333,160.2719,66428.0
2021-01-19 10:20:00,166.18,166.37,166.09,166.19,37761.0,160.2526,160.4358,160.1658,160.2622,37761.0
2021-01-19 10:25:00,166.19,166.35,166.17,166.34,61637.0,160.2622,160.4165,160.243,160.4069,61637.0
2021-01-19 10:30:00,166.35,166.51,166.33,166.44,57062.0,160.4165,160.5708,160.3972,160.5033,57062.0
2021-01-19 10:35:00,166.52,166.62,166.44,166.59,26060.0,160.5805,160.6769,160.5033,160.648,26060.0
2021-01-19 10:40:00,166.58,166.66,166.5,166.64,36238.0,160.6383,160.7155,160.5612,160.6962,36238.0
2021-01-19 10:45:00,166.66,166.75,166.61,166.62,16424.0,160.7155,160.8023,160.6673,160.6769,16424.0
2021-01-19 10:50:00,166.62,166.66,166.46,166.5,27935.0,160.6769,160.7155,160.5226,160.5612,27935.0
2021-01-19 10:55:00,166.49,166.54,166.22,166.24,37599.0,160.5515,160.5998,160.2912,160.3105,37599.0
2021-01-19 11:00:00,166.21,166.49,166.21,166.48,12045.0,160.2815,160.5515,160.2815,160.5419,12045.0
2021-01-19 11:05:00,166.48,166.55,166.3,166.41,33853.0,160.5419,160.6094,160.3683,160.4744,33853.0
2021-01-19 11:10:00,166.43,166.48,166.26,166.34,17726.0,160.4937,160.5419,160.3297,160.4069,17726.0
2021-01-19 11:15:00,166.3,166.4,166.18,166.29,45753.0,160.3683,160.4648,160.2526,160.3587,45753.0
2021-01-19 11:20:00,166.35,166.36,166.22,166.31,33069.0,160.4165,160.4262,160.2912,160.378,33069.0
2021-01-19 11:25:00,166.35,166.55,166.29,166.54,29507.0,160.4165,160.6094,160.3587,160.5998,29507.0
2021-01-19 11:30:00,166.55,166.55,166.35,166.47,19080.0,160.6094,160.6094,160.4165,160.5323,19080.0
2021-01-19 11:35:00,166.49,166.59,166.44,166.59,24097.0,160.5515,160.648,160.5033,160.648,24097.0
2021-01-19 11:40:00,166.58,166.67,166.55,166.56,16320.0,160.6383,160.7251,160.6094,160.619,16320.0
2021-01-19 11:45:00,166.58,166.67,166.54,166.55,12803.0,160.6383,160.7251,160.5998,160.6094,12803.0
2021-01-19 11:50:00,166.56,166.73,166.56,166.67,11701.0,160.619,160.783,160.619,160.7251,11701.0
2021-01-19 11:55:00,166.7,166.72,166.58,166.63,10044.0,160.7541,160.7733,160.6383,160.6865,10044.0
2021-01-19 12:00:00,166.6,166.83,166.6,166.81,11370.0,160.6576,160.8794,160.6576,160.8601,11370.0
2021-01-19 12:05:00,166.78,166.81,166.74,166.74,7928.0,160.8312,160.8601,160.7926,160.7926,7928.0
2021-01-19 12:10:00,166.73,166.77,166.71,166.75,27026.0,160.783,160.8216,160.7637,160.8023,27026.0
2021-01-19 12:15:00,166.76,166.8,166.69,166.79,12334.0,160.8119,160.8505,160.7444,160.8408,12334.0
2021-01-19 12:20:00,166.76,166.77,166.55,166.57,12824.0,160.8119,160.8216,160.6094,160.6287,12824.0
2021-01-19 12:25:00,166.61,166.64,166.58,166.59,2988.0,160.6673,160.6962,160.6383,160.648,2988.0
2021-01-19 12:30:00,166.62,166.67,166.59,166.62,11788.0,160.6769,160.7251,160.648,160.6769,11788.0
2021-01-19 12:35:00,166.6,166.69,166.6,166.65,4642.0,160.6576,160.7444,160.6576,160.7058,4642.0
2021-01-19 12:40:00,166.64,166.82,166.59,166.82,26652.0,160.6962,160.8698,160.648,160.8698,26652.0
2021-01-19 12:45:00,166.84,166.88,166.69,166.73,28255.0,160.8891,160.9276,160.7444,160.783,28255.0
2021-01-19 12:50:00,166.73,166.74,166.66,166.67,10046.0,160.783,160.7926,160.7155,160.7251,10046.0
2021-01-19 12:55:00,166.68,166.81,166.63,166.81,11031.0,160.7348,160.8601,160.6865,160.8601,11031.0
2021-01-19 13:00:00,166.82,166.89,166.75,166.87,9477.0,160.8698,160.9373,160.8023,160.918,9477.0
2021-01-19 13:05:00,166.88,166.9,166.84,166.87,22721.0,160.9276,160.9469,160.8891,160.918,22721.0
2021-01-19 13:10:00,166.85,166.87,166.8,166.82,8418.0,160.8987,160.918,160.8505,160.8698,8418.0
2021-01-19 13:15:00,166.77,166.82,166.74,166.75,17042.0,160.8216,160.8698,160.7926,160.8023,17042.0
2021-01-19 13:20:00,166.76,166.81,166.74,166.78,16117.0,160.8119,160.8601,160.7926,160.8312,16117.0
2021-01-19 13:25:00,166.76,166.8,166.72,166.75,17746.0,160.8119,160.8505,160.7733,160.8023,17746.0
2021-01-19 13:30:00,166.76,166.81,166.72,166.81,7842.0,160.8119,160.8601,160.7733,160.8601,7842.0
2021-01-19 13:35:00,166.83,166.93,166.82,166.84,14552.0,160.8794,160.9758,160.8698,160.8891,14552.0
2021-01-19 13:40:00,166.85,166.86,166.67,166.75,12830.0,160.8987,160.9083,160.7251,160.8023,12830.0
2021-01-19 13:45:00,166.75,166.84,166.75,166.81,8263.0,160.8023,160.8891,160.8023,160.8601,8263.0
2021-01-19 13:50:00,166.81,166.97,166.81,166.95,13011.0,160.8601,161.0144,160.8601,160.9951,13011.0
2021-01-19 13:55:00,166.96,167.05,166.94,167.01,11649.0,161.0048,161.0916,160.9855,161.053,11649.0
2021-01-19 14:00:00,167.01,167.04,166.91,167.03,63206.0,161.053,161.0819,160.9566,161.0723,63206.0
2021-01-19 14:05:00,167.04,167.09,166.99,167.06,16247.0,161.0819,161.1301,161.0337,161.1012,16247.0
2021-01-19 14:10:00,167.08,167.09,166.97,166.99,26620.0,161.1205,161.1301,161.0144,161.0337,26620.0
2021-01-19 14:15:00,166.99,166.99,166.91,166.96,7895.0,161.0337,161.0337,160.9566,161.0048,7895.0
2021-01-19 14:20:00,166.96,167.0,166.87,166.9,31732.0,161.0048,161.0434,160.918,160.9469,31732.0
2021-01-19 14:25:00,166.89,166.93,166.76,166.8,37345.0,160.9373,160.9758,160.8119,160.8505,37345.0
2021-01-19 14:30:00,166.8,166.81,166.66,166.72,36984.0,160.8505,160.8601,160.7155,160.7733,36984.0
2021-01-19 14:35:00,166.7,166.76,166.65,166.67,12271.0,160.7541,160.8119,160.7058,160.7251,12271.0
2021-01-19 14:40:00,166.68,166.75,166.62,166.63,10814.0,160.7348,160.8023,160.6769,160.6865,10814.0
2021-01-19 14:45:00,166.63,166.68,166.56,166.68,74343.0,160.6865,160.7348,160.619,160.7348,74343.0
2021-01-19 14:50:00,166.67,166.72,166.63,166.7,18196.0,160.7251,160.7733,160.6865,160.7541,18196.0
2021-01-19 14:55:00,166.68,166.74,166.62,166.62,19868.0,160.7348,160.7926,160.6769,160.6769,19868.0
2021-01-19 15:00:00,166.64,166.69,166.56,166.69,21081.0,160.6962,160.7444,160.619,160.7444,21081.0
2021-01-19 15:05:00,166.68,166.69,166.59,166.65,21129.0,160.7348,160.7444,160.648,160.7058,21129.0
2021-01-19 15:10:00,166.65,166.7,166.63,166.7,13135.0,160.7058,160.7541,160.6865,160.7541,13135.0
2021-01-19 15:15:00,166.67,166.73,166.62,166.72,24392.0,160.7251,160.783,160.6769,160.7733,24392.0
2021-01-19 15:20:00,166.72,166.75,166.63,166.65,23912.0,160.7733,160.8023,160.6865,160.7058,23912.0
2021-01-19 15:25:00,166.65,166.79,166.65,166.73,15793.0,160.7058,160.8408,160.7058,160.783,15793.0
2021-01-19 15:30:00,166.75,166.78,166.69,166.78,21471.0,160.8023,160.8312,160.7444,160.8312,21471.0
2021-01-19 15:35:00,166.77,166.87,166.73,166.87,19388.0,160.8216,160.918,160.783,160.918,19388.0
2021-01-19 15:40:00,166.85,166.93,166.82,166.9,10507.0,160.8987,160.9758,160.8698,160.9469,10507.0
2021-01-19 15:45:00,166.91,166.95,166.77,166.8,16016.0,160.9566,160.9951,160.8216,160.8505,16016.0
2021-01-19 15:50:00,166.78,167.02,166.73,166.87,71647.0,160.8312,161.0626,160.783,160.918,71647.0
2021-01-19 15:55:00,166.87,166.92,166.71,166.75,72321.0,160.918,160.9662,160.7637,160.8023,72321.0
2021-01-20 09:30:00,168.4,168.57,168.16,168.45,79489.0,162.3934,162.5574,162.162,162.4416,79489.0
2021-01-20 09:35:00,168.43,168.6,168.26,168.48,52877.0,162.4223,162.5863,162.2584,162.4706,52877.0
2021-01-20 09:40:00,168.5,168.53,168.27,168.35,59151.0,162.4898,162.5188,162.2681,162.3452,59151.0
2021-01-20 09:45:00,168.37,168.42,167.98,168.01,55388.0,162.3645,162.4127,161.9884,162.0173,55388.0
2021-01-20 09:50:00,167.99,168.09,167.79,167.9,97388.0,161.998,162.0945,161.8052,161.9112,97388.0
2021-01-20 09:55:00,167.88,168.23,167.88,168.18,44165.0,161.892,162.2295,161.892,162.1813,44165.0
2021-01-20 10:00:00,168.21,168.36,168.11,168.34,40646.0,162.2102,162.3548,162.1138,162.3356,40646.0
2021-01-20 10:05:00,168.35,168.58,168.33,168.47,47301.0,162.3452,162.567,162.3259,162.4609,47301.0
2021-01-20 10:10:00,168.49,168.61,168.46,168.53,34351.0,162.4802,162.5959,162.4513,162.5188,34351.0
2021-01-20 10:15:00,168.52,168.56,168.27,168.28,38935.0,162.5091,162.5477,162.2681,162.2777,38935.0
2021-01-20 10:20:00,168.31,168.59,168.31,168.56,43056.0,162.3066,162.5766,162.3066,162.5477,43056.0
2021-01-20 10:25:00,168.54,168.58,168.44,168.56,26627.0,162.5284,162.567,162.432,162.5477,26627.0
2021-01-20 10:30:00,168.56,168.75,168.52,168.72,32088.0,162.5477,162.7309,162.5091,162.702,32088.0
2021-01-20 10:35:00,168.74,168.8,168.68,168.72,27678.0,162.7213,162.7791,162.6634,162.702,27678.0
2021-01-20 10:40:00,168.72,168.8,168.6,168.66,22583.0,162.702,162.7791,162.5863,162.6441,22583.0
2021-01-20 10:45:00,168.69,168.81,168.67,168.73,18728.0,162.6731,162.7888,162.6538,162.7116,18728.0
2021-01-20 10:50:00,168.73,168.73,168.57,168.59,30518.0,162.7116,162.7116,162.5574,162.5766,30518.0
2021-01-20 10:55:00,168.59,168.73,168.57,168.68,36164.0,162.5766,162.7116,162.5574,162.6634,36164.0
2021-01-20 11:00:00,168.68,168.73,168.59,168.67,37238.0,162.6634,162.7116,162.5766,162.6538,37238.0
2021-01-20 11:05:00,168.63,168.63,168.51,168.52,30323.0,162.6152,162.6152,162.4995,162.5091,30323.0
2021-01-20 11:10:00,168.53,168.72,168.5,168.7,46707.0,162.5188,162.702,162.4898,162.6827,46707.0
2021-01-20 11:15:00,168.7,168.99,168.65,168.97,32008.0,162.6827,162.9624,162.6345,162.9431,32008.0
2021-01-20 11:20:00,168.95,168.98,168.89,168.9,18303.0,162.9238,162.9527,162.8659,162.8756,18303.0
2021-01-20 11:25:00,168.88,168.93,168.74,168.86,60685.0,162.8563,162.9045,162.7213,162.837,60685.0
2021-01-20 11:30:00,168.88,168.96,168.84,168.95,34613.0,162.8563,162.9334,162.8177,162.9238,34613.0
2021-01-20 11:35:00,168.97,169.04,168.91,169.0,64755.0,162.9431,163.0106,162.8852,162.972,64755.0
2021-01-20 11:40:00,169.02,169.19,169.02,169.13,23390.0,162.9913,163.1552,162.9913,163.0974,23390.0
2021-01-20 11:45:00,169.11,169.2,169.09,169.18,14683.0,163.0781,163.1649,163.0588,163.1456,14683.0
2021-01-20 11:50:00,169.2,169.29,169.17,169.19,26305.0,163.1649,163.2517,163.136,163.1552,26305.0
2021-01-20 11:55:00,169.18,169.31,169.09,169.28,24465.0,163.1456,163.271,163.0588,163.242,24465.0
2021-01-20 12:00:00,169.28,169.38,169.28,169.33,29783.0,163.242,163.3385,163.242,163.2902,29783.0
2021-01-20 12:05:00,169.33,169.38,169.28,169.32,12560.0,163.2902,163.3385,163.242,163.2806,12560.0
2021-01-20 12:10:00,169.31,169.32,169.25,169.25,19337.0,163.271,163.2806,163.2131,163.2131,19337.0
2021-01-20 12:15:00,169.24,169.35,169.22,169.35,25624.0,163.2035,163.3095,163.1842,163.3095,25624.0
2021-01-20 12:20:00,169.36,169.43,169.28,169.36,26331.0,163.3192,163.3867,163.242,163.3192,26331.0
2021-01-20 12:25:00,169.37,169.51,169.37,169.46,16243.0,163.3288,163.4638,163.3288,163.4156,16243.0
2021-01-20 12:30:00,169.49,169.58,169.45,169.56,15342.0,163.4445,163.5313,163.406,163.512,15342.0
2021-01-20 12:35:00,169.56,169.62,169.51,169.54,18336.0,163.512,163.5699,163.4638,163.4928,18336.0
2021-01-20 12:40:00,169.56,169.7,169.53,169.69,29009.0,163.512,163.647,163.4831,163.6374,29009.0
2021-01-20 12:45:00,169.68,169.71,169.65,169.69,18972.0,163.6278,163.6567,163.5988,163.6374,18972.0
2021-01-20 12:50:00,169.68,169.7,169.6,169.65,33941.0,163.6278,163.647,163.5506,163.5988,33941.0
2021-01-20 12:55:00,169.63,169.72,169.59,169.66,28012.0,163.5795,163.6663,163.541,163.6085,28012.0
2021-01-20 13:00:00,169.66,169.74,169.64,169.64,44620.0,163.6085,163.6856,163.5892,163.5892,44620.0
2021-01-20 13:05:00,169.64,169.7,169.6,169.7,19287.0,163.5892,163.647,163.5506,163.647,19287.0
2021-01-20 13:10:00,169.7,169.81,169.69,169.8,17071.0,163.647,163.7531,163.6374,163.7435,17071.0
2021-01-20 13:15:00,169.82,169.88,169.8,169.88,22848.0,163.7628,163.8206,163.7435,163.8206,22848.0
2021-01-20 13:20:00,169.85,169.87,169.73,169.8,35544.0,163.7917,163.811,163.676,163.7435,35544.0
2021-01-20 13:25:00,169.81,169.89,169.7,169.7,48249.0,163.7531,163.8303,163.647,163.647,48249.0
2021-01-20 13:30:00,169.71,169.85,169.7,169.85,19029.0,163.6567,163.7917,163.647,163.7917,19029.0
2021-01-20 13:35:00,169.85,169.87,169.79,169.82,15159.0,163.7917,163.811,163.7338,163.7628,15159.0
2021-01-20 13:40:00,169.81,169.81,169.69,169.7,22801.0,163.7531,163.7531,163.6374,163.647,22801.0
2021-01-20 13:45:00,169.68,169.78,169.67,169.77,15290.0,163.6278,163.7242,163.6181,163.7145,15290.0
2021-01-20 13:50:00,169.77,169.99,169.75,169.96,18958.0,163.7145,163.9267,163.6953,163.8978,18958.0
2021-01-20 13:55:00,169.97,170.05,169.96,170.05,21783.0,163.9074,163.9846,163.8978,163.9846,21783.0
2021-01-20 14:00:00,170.05,170.12,170.0,170.12,18993.0,163.9846,164.0521,163.9363,164.0521,18993.0
2021-01-20 14:05:00,170.11,170.15,170.09,170.12,22234.0,164.0424,164.081,164.0231,164.0521,22234.0
2021-01-20 14:10:00,170.11,170.11,169.86,169.92,38439.0,164.0424,164.0424,163.8013,163.8592,38439.0
2021-01-20 14:15:00,169.92,170.08,169.92,170.04,25301.0,163.8592,164.0135,163.8592,163.9749,25301.0
2021-01-20 14:20:00,170.01,170.04,169.86,170.0,24961.0,163.946,163.9749,163.8013,163.9363,24961.0
2021-01-20 14:25:00,170.0,170.15,170.0,170.14,16295.0,163.9363,164.081,163.9363,164.0714,16295.0
2021-01-20 14:30:00,170.15,170.2,170.07,170.2,17767.0,164.081,164.1292,164.0038,164.1292,17767.0
2021-01-20 14:35:00,170.19,170.32,170.16,170.31,12093.0,164.1196,164.2449,164.0906,164.2353,12093.0
2021-01-20 14:40:00,170.3,170.35,170.24,170.35,31287.0,164.2256,164.2739,164.1678,164.2739,31287.0
2021-01-20 14:45:00,170.33,170.36,170.22,170.24,48140.0,164.2546,164.2835,164.1485,164.1678,48140.0
2021-01-20 14:50:00,170.25,170.25,170.17,170.2,20459.0,164.1774,164.1774,164.1003,164.1292,20459.0
2021-01-20 14:55:00,170.23,170.37,170.23,170.28,22826.0,164.1581,164.2931,164.1581,164.2064,22826.0
2021-01-20 15:00:00,170.31,170.32,170.18,170.19,18059.0,164.2353,164.2449,164.1099,164.1196,18059.0
2021-01-20 15:05:00,170.19,170.24,170.14,170.22,21049.0,164.1196,164.1678,164.0714,164.1485,21049.0
2021-01-20 15:10:00,170.22,170.26,169.99,170.05,35246.0,164.1485,164.1871,163.9267,163.9846,35246.0
2021-01-20 15:15:00,170.05,170.18,170.01,170.13,32984.0,163.9846,164.1099,163.946,164.0617,32984.0
2021-01-20 15:20:00,170.11,170.2,170.08,170.11,47143.0,164.0424,164.1292,164.0135,164.0424,47143.0
2021-01-20 15:25:00,170.11,170.2,170.02,170.06,62881.0,164.0424,164.1292,163.9556,163.9942,62881.0
2021-01-20 15:30:00,170.05,170.15,170.04,170.11,62563.0,163.9846,164.081,163.9749,164.0424,62563.0
2021-01-20 15:35:00,170.11,170.11,169.88,169.9,38973.0,164.0424,164.0424,163.8206,163.8399,38973.0
2021-01-20 15:40:00,169.9,170.13,169.86,170.09,61635.0,163.8399,164.0617,163.8013,164.0231,61635.0
2021-01-20 15:45:00,170.08,170.22,170.07,170.07,27696.0,164.0135,164.1485,164.0038,164.0038,27696.0
2021-01-20 15:50:00,170.06,170.12,169.95,170.05,73429.0,163.9942,164.0521,163.8881,163.9846,73429.0
2021-01-20 15:55:00,170.06,170.11,169.89,169.89,184711.0,163.9942,164.0424,163.8303,163.8303,184711.0
2021-01-21 09:30:00,170.79,170.97,170.5,170.71,68529.0,164.6982,164.8717,164.4185,164.621,68529.0
2021-01-21 09:35:00,170.73,171.08,170.65,171.08,32015.0,164.6403,164.9778,164.5632,164.9778,32015.0
2021-01-21 09:40:00,170.93,171.02,170.55,170.59,28760.0,164.8332,164.92,164.4667,164.5053,28760.0
2021-01-21 09:45:00,170.59,170.85,170.56,170.63,38188.0,164.5053,164.756,164.4764,164.5439,38188.0
2021-01-21 09:50:00,170.58,170.74,170.49,170.64,22933.0,164.4957,164.65,164.4089,164.5535,22933.0
2021-01-21 09:55:00,170.67,171.02,170.59,170.97,22116.0,164.5824,164.92,164.5053,164.8717,22116.0
2021-01-21 10:00:00,170.98,171.13,170.81,171.12,38415.0,164.8814,165.026,164.7175,165.0164,38415.0
2021-01-21 10:05:00,171.12,171.16,171.02,171.09,50313.0,165.0164,165.055,164.92,164.9875,50313.0
2021-01-21 10:10:00,171.08,171.45,171.06,171.42,50041.0,164.9778,165.3346,164.9585,165.3057,50041.0
2021-01-21 10:15:00,171.42,171.57,171.42,171.49,36995.0,165.3057,165.4503,165.3057,165.3732,36995.0
2021-01-21 10:20:00,171.47,171.62,171.39,171.56,31608.0,165.3539,165.4986,165.2768,165.4407,31608.0
2021-01-21 10:25:00,171.55,171.58,171.47,171.51,31945.0,165.4311,165.46,165.3539,165.3925,31945.0
2021-01-21 10:30:00,171.52,171.61,171.47,171.5,30725.0,165.4021,165.4889,165.3539,165.3828,30725.0
2021-01-21 10:35:00,171.51,171.57,171.42,171.42,39646.0,165.3925,165.4503,165.3057,165.3057,39646.0
2021-01-21 10:40:00,171.43,171.59,171.42,171.48,34664.0,165.3153,165.4696,165.3057,165.3636,34664.0
2021-01-21 10:45:00,171.47,171.55,171.45,171.49,15427.0,165.3539,165.4311,165.3346,165.3732,15427.0
2021-01-21 10:50:00,171.5,171.6,171.47,171.56,23181.0,165.3828,165.4793,165.3539,165.4407,23181.0
2021-01-21 10:55:00,171.58,171.61,171.51,171.57,22624.0,165.46,165.4889,165.3925,165.4503,22624.0
2021-01-21 11:00:00,171.59,171.79,171.53,171.74,26470.0,165.4696,165.6625,165.4118,165.6143,26470.0
2021-01-21 11:05:00,171.74,171.76,171.57,171.65,19559.0,165.6143,165.6336,165.4503,165.5275,19559.0
2021-01-21 11:10:00,171.64,171.64,171.41,171.51,17342.0,165.5178,165.5178,165.2961,165.3925,17342.0
2021-01-21 11:15:00,171.51,171.58,171.45,171.51,19782.0,165.3925,165.46,165.3346,165.3925,19782.0
2021-01-21 11:20:00,171.5,171.6,171.45,171.55,17683.0,165.3828,165.4793,165.3346,165.4311,17683.0
2021-01-21 11:25:00,171.53,171.57,171.46,171.52,16349.0,165.4118,165.4503,165.3443,165.4021,16349.0
2021-01-21 11:30:00,171.5,171.54,171.27,171.28,24786.0,165.3828,165.4214,165.161,165.1707,24786.0
2021-01-21 11:35:00,171.27,171.28,171.13,171.23,34294.0,165.161,165.1707,165.026,165.1225,34294.0
2021-01-21 11:40:00,171.22,171.26,171.09,171.21,10553.0,165.1128,165.1514,164.9875,165.1032,10553.0
2021-01-21 11:45:00,171.22,171.4,171.21,171.33,12608.0,165.1128,165.2864,165.1032,165.2189,12608.0
2021-01-21 11:50:00,171.3,171.35,171.25,171.27,14629.0,165.19,165.2382,165.1418,165.161,14629.0
2021-01-21 11:55:00,171.31,171.38,171.23,171.24,11529.0,165.1996,165.2671,165.1225,165.1321,11529.0
2021-01-21 12:00:00,171.25,171.26,171.14,171.21,14102.0,165.1418,165.1514,165.0357,165.1032,14102.0
2021-01-21 12:05:00,171.19,171.19,171.05,171.07,13277.0,165.0839,165.0839,164.9489,164.9682,13277.0
2021-01-21 12:10:00,171.06,171.06,170.84,170.84,11636.0,164.9585,164.9585,164.7464,164.7464,11636.0
2021-01-21 12:15:00,170.85,170.85,170.7,170.72,27195.0,164.756,164.756,164.6114,164.6307,27195.0
2021-01-21 12:20:00,170.72,170.92,170.65,170.91,17941.0,164.6307,164.8235,164.5632,164.8139,17941.0
2021-01-21 12:25:00,170.91,170.99,170.88,170.95,18176.0,164.8139,164.891,164.785,164.8525,18176.0
2021-01-21 12:30:00,170.94,171.04,170.89,171.04,24725.0,164.8428,164.9392,164.7946,164.9392,24725.0
2021-01-21 12:35:00,171.03,171.05,170.97,171.0,15939.0,164.9296,164.9489,164.8717,164.9007,15939.0
2021-01-21 12:40:00,171.0,171.06,170.94,170.94,6508.0,164.9007,164.9585,164.8428,164.8428,6508.0
2021-01-21 12:45:00,170.95,170.96,170.85,170.94,13297.0,164.8525,164.8621,164.756,164.8428,13297.0
2021-01-21 12:50:00,170.92,170.92,170.79,170.81,21445.0,164.8235,164.8235,164.6982,164.7175,21445.0
2021-01-21 12:55:00,170.81,171.11,170.79,171.1,14966.0,164.7175,165.0068,164.6982,164.9971,14966.0
2021-01-21 13:00:00,171.13,171.16,170.99,171.05,20119.0,165.026,165.055,164.891,164.9489,20119.0
2021-01-21 13:05:00,171.03,171.06,171.0,171.03,8970.0,164.9296,164.9585,164.9007,164.9296,8970.0
2021-01-21 13:10:00,171.01,171.02,170.96,171.01,7769.0,164.9103,164.92,164.8621,164.9103,7769.0
2021-01-21 13:15:00,171.01,171.12,171.0,171.1,13615.0,164.9103,165.0164,164.9007,164.9971,13615.0
2021-01-21 13:20:00,171.09,171.19,171.07,171.13,13111.0,164.9875,165.0839,164.9682,165.026,13111.0
2021-01-21 13:25:00,171.13,171.13,170.99,171.01,12878.0,165.026,165.026,164.891,164.9103,12878.0
2021-01-21 13:30:00,171.02,171.14,171.0,171.14,7988.0,164.92,165.0357,164.9007,165.0357,7988.0
2021-01-21 13:35:00,171.14,171.16,171.09,171.09,11886.0,165.0357,165.055,164.9875,164.9875,11886.0
2021-01-21 13:40:00,171.07,171.09,171.03,171.07,8498.0,164.9682,164.9875,164.9296,164.9682,8498.0
2021-01-21 13:45:00,171.08,171.14,170.96,170.97,7893.0,164.9778,165.0357,164.8621,164.8717,7893.0
2021-01-21 13:50:00,170.97,171.07,170.97,171.0,9895.0,164.8717,164.9682,164.8717,164.9007,9895.0
2021-01-21 13:55:00,171.0,171.04,170.95,170.96,8964.0,164.9007,164.9392,164.8525,164.8621,8964.0
2021-01-21 14:00:00,170.95,171.03,170.93,171.01,15883.0,164.8525,164.9296,164.8332,164.9103,15883.0
2021-01-21 14:05:00,171.0,171.05,170.97,171.04,18685.0,164.9007,164.9489,164.8717,164.9392,18685.0
2021-01-21 14:10:00,171.04,171.12,171.0,171.11,9955.0,164.9392,165.0164,164.9007,165.0068,9955.0
2021-01-21 14:15:00,171.12,171.15,171.1,171.14,5159.0,165.0164,165.0453,164.9971,165.0357,5159.0
2021-01-21 14:20:00,171.16,171.16,171.07,171.09,6234.0,165.055,165.055,164.9682,164.9875,6234.0
2021-01-21 14:25:00,171.11,171.15,171.05,171.09,10637.0,165.0068,165.0453,164.9489,164.9875,10637.0
2021-01-21 14:30:00,171.1,171.16,171.1,171.16,19176.0,164.9971,165.055,164.9971,165.055,19176.0
2021-01-21 14:35:00,171.16,171.23,171.13,171.17,13067.0,165.055,165.1225,165.026,165.0646,13067.0
2021-01-21 14:40:00,171.18,171.19,171.1,171.11,15117.0,165.0743,165.0839,164.9971,165.0068,15117.0
2021-01-21 14:45:00,171.12,171.12,171.0,171.09,12047.0,165.0164,165.0164,164.9007,164.9875,12047.0
2021-01-21 14:50:00,171.09,171.14,171.01,171.03,10564.0,164.9875,165.0357,164.9103,164.9296,10564.0
2021-01-21 14:55:00,171.02,171.16,170.99,171.16,16336.0,164.92,165.055,164.891,165.055,16336.0
2021-01-21 15:00:00,171.17,171.25,171.1,171.25,25800.0,165.0646,165.1418,164.9971,165.1418,25800.0
2021-01-21 15:05:00,171.25,171.27,171.14,171.17,32964.0,165.1418,165.161,165.0357,165.0646,32964.0
2021-01-21 15:10:00,171.16,171.18,171.02,171.09,22020.0,165.055,165.0743,164.92,164.9875,22020.0
2021-01-21 15:15:00,171.1,171.13,171.04,171.06,10955.0,164.9971,165.026,164.9392,164.9585,10955.0
2021-01-21 15:20:00,171.07,171.15,171.06,171.09,21315.0,164.9682,165.0453,164.9585,164.9875,21315.0
2021-01-21 15:25:00,171.08,171.16,171.05,171.12,18668.0,164.9778,165.055,164.9489,165.0164,18668.0
2021-01-21 15:30:00,171.12,171.12,171.0,171.0,22146.0,165.0164,165.0164,164.9007,164.9007,22146.0
2021-01-21 15:35:00,171.0,171.01,170.85,170.87,25136.0,164.9007,164.9103,164.756,164.7753,25136.0
2021-01-21 15:40:00,170.89,171.02,170.87,170.99,38175.0,164.7946,164.92,164.7753,164.891,38175.0
2021-01-21 15:45:00,170.99,171.04,170.75,170.75,50896.0,164.891,164.9392,164.6596,164.6596,50896.0
2021-01-21 15:50:00,170.77,170.81,170.7,170.75,94684.0,164.6789,164.7175,164.6114,164.6596,94684.0
2021-01-21 15:55:00,170.75,170.82,170.66,170.68,493912.0,164.6596,164.7271,164.5728,164.5921,493912.0
2021-01-22 09:30:00,169.72,170.0,169.59,169.64,85691.0,163.6663,163.9363,163.541,163.5892,85691.0
2021-01-22 09:35:00,169.64,169.71,169.3,169.37,40848.0,163.5892,163.6567,163.2613,163.3288,40848.0
2021-01-22 09:40:00,169.33,169.36,169.11,169.28,39444.0,163.2902,163.3192,163.0781,163.242,39444.0
2021-01-22 09:45:00,169.31,169.91,169.31,169.81,59983.0,163.271,163.8496,163.271,163.7531,59983.0
2021-01-22 09:50:00,169.85,170.09,169.82,169.96,28445.0,163.7917,164.0231,163.7628,163.8978,28445.0
2021-01-22 09:55:00,169.92,169.99,169.82,169.97,42603.0,163.8592,163.9267,163.7628,163.9074,42603.0
2021-01-22 10:00:00,169.96,170.09,169.85,169.87,32212.0,163.8978,164.0231,163.7917,163.811,32212.0
2021-01-22 10:05:00,169.87,170.01,169.79,169.99,26350.0,163.811,163.946,163.7338,163.9267,26350.0
2021-01-22 10:10:00,169.96,169.96,169.7,169.83,19500.0,163.8978,163.8978,163.647,163.7724,19500.0
2021-01-22 10:15:00,169.8,169.9,169.76,169.89,22805.0,163.7435,163.8399,163.7049,163.8303,22805.0
2021-01-22 10:20:00,169.91,169.92,169.7,169.71,20089.0,163.8496,163.8592,163.647,163.6567,20089.0
2021-01-22 10:25:00,169.7,169.71,169.41,169.53,26010.0,163.647,163.6567,163.3674,163.4831,26010.0
2021-01-22 10:30:00,169.49,169.64,169.47,169.47,16226.0,163.4445,163.5892,163.4252,163.4252,16226.0
2021-01-22 10:35:00,169.46,169.53,169.18,169.3,39730.0,163.4156,163.4831,163.1456,163.2613,39730.0
2021-01-22 10:40:00,169.31,169.48,169.31,169.45,10557.0,163.271,163.4349,163.271,163.406,10557.0
2021-01-22 10:45:00,169.46,169.57,169.41,169.52,21382.0,163.4156,163.5217,163.3674,163.4735,21382.0
2021-01-22 10:50:00,169.54,169.64,169.47,169.53,19681.0,163.4928,163.5892,163.4252,163.4831,19681.0
2021-01-22 10:55:00,169.53,169.67,169.53,169.62,13300.0,163.4831,163.6181,163.4831,163.5699,13300.0
2021-01-22 11:00:00,169.62,169.69,169.55,169.68,22631.0,163.5699,163.6374,163.5024,163.6278,22631.0
2021-01-22 11:05:00,169.7,169.76,169.65,169.72,18747.0,163.647,163.7049,163.5988,163.6663,18747.0
2021-01-22 11:10:00,169.74,169.82,169.69,169.71,32974.0,163.6856,163.7628,163.6374,163.6567,32974.0
2021-01-22 11:15:00,169.72,169.79,169.68,169.7,20511.0,163.6663,163.7338,163.6278,163.647,20511.0
2021-01-22 11:20:00,169.71,169.74,169.52,169.53,19801.0,163.6567,163.6856,163.4735,163.4831,19801.0
2021-01-22 11:25:00,169.52,169.66,169.47,169.56,22894.0,163.4735,163.6085,163.4252,163.512,22894.0
2021-01-22 11:30:00,169.55,169.78,169.53,169.75,30116.0,163.5024,163.7242,163.4831,163.6953,30116.0
2021-01-22 11:35:00,169.75,169.91,169.73,169.87,26177.0,163.6953,163.8496,163.676,163.811,26177.0
2021-01-22 11:40:00,169.86,169.93,169.86,169.87,23579.0,163.8013,163.8688,163.8013,163.811,23579.0
2021-01-22 11:45:00,169.89,170.0,169.85,170.0,24449.0,163.8303,163.9363,163.7917,163.9363,24449.0
2021-01-22 11:50:00,169.98,170.16,169.98,170.06,15058.0,163.9171,164.0906,163.9171,163.9942,15058.0
2021-01-22 11:55:00,170.05,170.12,170.0,170.07,28786.0,163.9846,164.0521,163.9363,164.0038,28786.0
2021-01-22 12:00:00,170.09,170.21,170.02,170.03,23661.0,164.0231,164.1389,163.9556,163.9653,23661.0
2021-01-22 12:05:00,170.02,170.03,169.9,169.98,11715.0,163.9556,163.9653,163.8399,163.9171,11715.0
2021-01-22 12:10:00,169.98,170.03,169.94,170.01,11850.0,163.9171,163.9653,163.8785,163.946,11850.0
2021-01-22 12:15:00,170.02,170.11,170.01,170.07,12424.0,163.9556,164.0424,163.946,164.0038,12424.0
2021-01-22 12:20:00,170.07,170.13,170.04,170.05,16726.0,164.0038,164.0617,163.9749,163.9846,16726.0
2021-01-22 12:25:00,170.05,170.11,169.94,169.98,18561.0,163.9846,164.0424,163.8785,163.9171,18561.0
2021-01-22 12:30:00,169.98,169.98,169.85,169.88,27039.0,163.9171,163.9171,163.7917,163.8206,27039.0
2021-01-22 12:35:00,169.87,169.95,169.85,169.93,8976.0,163.811,163.8881,163.7917,163.8688,8976.0
2021-01-22 12:40:00,169.92,170.03,169.91,169.96,14253.0,163.8592,163.9653,163.8496,163.8978,14253.0
2021-01-22 12:45:00,169.96,169.99,169.85,169.97,29566.0,163.8978,163.9267,163.7917,163.9074,29566.0
2021-01-22 12:50:00,169.95,170.06,169.95,170.05,13162.0,163.8881,163.9942,163.8881,163.9846,13162.0
2021-01-22 12:55:00,170.05,170.05,169.89,169.9,24255.0,163.9846,163.9846,163.8303,163.8399,24255.0
2021-01-22 13:00:00,169.93,169.94,169.85,169.86,8003.0,163.8688,163.8785,163.7917,163.8013,8003.0
2021-01-22 13:05:00,169.84,169.85,169.7,169.7,24726.0,163.7821,163.7917,163.647,163.647,24726.0
2021-01-22 13:10:00,169.69,169.75,169.68,169.73,10972.0,163.6374,163.6953,163.6278,163.676,10972.0
2021-01-22 13:15:00,169.73,169.8,169.73,169.8,12004.0,163.676,163.7435,163.676,163.7435,12004.0
2021-01-22 13:20:00,169.81,169.89,169.81,169.88,12874.0,163.7531,163.8303,163.7531,163.8206,12874.0
2021-01-22 13:25:00,169.88,169.97,169.88,169.88,6752.0,163.8206,163.9074,163.8206,163.8206,6752.0
2021-01-22 13:30:00,169.86,169.95,169.85,169.91,17356.0,163.8013,163.8881,163.7917,163.8496,17356.0
2021-01-22 13:35:00,169.93,170.01,169.93,169.99,10514.0,163.8688,163.946,163.8688,163.9267,10514.0
2021-01-22 13:40:00,169.99,170.09,169.99,170.09,8638.0,163.9267,164.0231,163.9267,164.0231,8638.0
2021-01-22 13:45:00,170.09,170.13,170.03,170.03,19518.0,164.0231,164.0617,163.9653,163.9653,19518.0
2021-01-22 13:50:00,170.02,170.05,169.96,169.96,12518.0,163.9556,163.9846,163.8978,163.8978,12518.0
2021-01-22 13:55:00,169.96,169.99,169.81,169.83,13940.0,163.8978,163.9267,163.7531,163.7724,13940.0
2021-01-22 14:00:00,169.83,169.9,169.75,169.85,18680.0,163.7724,163.8399,163.6953,163.7917,18680.0
2021-01-22 14:05:00,169.84,169.89,169.81,169.88,7839.0,163.7821,163.8303,163.7531,163.8206,7839.0
2021-01-22 14:10:00,169.85,169.86,169.78,169.8,19597.0,163.7917,163.8013,163.7242,163.7435,19597.0
2021-01-22 14:15:00,169.81,169.87,169.81,169.85,5781.0,163.7531,163.811,163.7531,163.7917,5781.0
2021-01-22 14:20:00,169.84,170.01,169.84,170.0,19544.0,163.7821,163.946,163.7821,163.9363,19544.0
2021-01-22 14:25:00,170.0,170.0,169.85,169.86,15156.0,163.9363,163.9363,163.7917,163.8013,15156.0
2021-01-22 14:30:00,169.87,169.95,169.84,169.9,7079.0,163.811,163.8881,163.7821,163.8399,7079.0
2021-01-22 14:35:00,169.92,169.93,169.87,169.92,17574.0,163.8592,163.8688,163.811,163.8592,17574.0
2021-01-22 14:40:00,169.94,170.02,169.94,170.02,25773.0,163.8785,163.9556,163.8785,163.9556,25773.0
2021-01-22 14:45:00,170.03,170.03,169.94,169.97,21961.0,163.9653,163.9653,163.8785,163.9074,21961.0
2021-01-22 14:50:00,169.97,170.02,169.94,170.02,7872.0,163.9074,163.9556,163.8785,163.9556,7872.0
2021-01-22 14:55:00,170.02,170.09,169.99,170.05,13719.0,163.9556,164.0231,163.9267,163.9846,13719.0
2021-01-22 15:00:00,170.05,170.1,170.02,170.02,19539.0,163.9846,164.0328,163.9556,163.9556,19539.0
2021-01-22 15:05:00,170.04,170.08,170.02,170.05,17186.0,163.9749,164.0135,163.9556,163.9846,17186.0
2021-01-22 15:10:00,170.02,170.09,169.9,169.97,47961.0,163.9556,164.0231,163.8399,163.9074,47961.0
2021-01-22 15:15:00,169.98,170.17,169.98,170.14,37811.0,163.9171,164.1003,163.9171,164.0714,37811.0
2021-01-22 15:20:00,170.12,170.23,170.1,170.21,11708.0,164.0521,164.1581,164.0328,164.1389,11708.0
2021-01-22 15:25:00,170.22,170.37,170.21,170.36,27338.0,164.1485,164.2931,164.1389,164.2835,27338.0
2021-01-22 15:30:00,170.37,170.37,170.27,170.34,21122.0,164.2931,164.2931,164.1967,164.2642,21122.0
2021-01-22 15:35:00,170.34,170.35,170.28,170.29,37776.0,164.2642,164.2739,164.2064,164.216,37776.0
2021-01-22 15:40:00,170.28,170.39,170.26,170.39,28159.0,164.2064,164.3124,164.1871,164.3124,28159.0
2021-01-22 15:45:00,170.38,170.41,170.26,170.27,26462.0,164.3028,164.3317,164.1871,164.1967,26462.0
2021-01-22 15:50:00,170.25,170.32,170.22,170.27,27022.0,164.1774,164.2449,164.1485,164.1967,27022.0
2021-01-22 15:55:00,170.25,170.37,170.06,170.06,83196.0,164.1774,164.2931,163.9942,163.9942,83196.0
2021-01-25 09:30:00,170.49,170.87,170.48,170.81,100657.0,164.4089,164.7753,164.3992,164.7175,100657.0
2021-01-25 09:35:00,170.82,171.29,170.82,170.9,75592.0,164.7271,165.1803,164.7271,164.8042,75592.0
2021-01-25 09:40:00,170.91,171.34,170.83,171.34,68550.0,164.8139,165.2285,164.7367,165.2285,68550.0
2021-01-25 09:45:00,171.32,171.39,171.0,171.14,75120.0,165.2093,165.2768,164.9007,165.0357,75120.0
2021-01-25 09:50:00,171.15,171.37,171.09,171.17,49261.0,165.0453,165.2575,164.9875,165.0646,49261.0
2021-01-25 09:55:00,171.27,171.71,171.27,171.61,84302.0,165.161,165.5854,165.161,165.4889,84302.0
2021-01-25 10:00:00,171.57,171.95,171.41,171.92,71067.0,165.4503,165.8168,165.2961,165.7879,71067.0
2021-01-25 10:05:00,171.94,171.96,171.54,171.58,70257.0,165.8071,165.8264,165.4214,165.46,70257.0
2021-01-25 10:10:00,171.58,171.68,171.46,171.52,59862.0,165.46,165.5564,165.3443,165.4021,59862.0
2021-01-25 10:15:00,171.52,171.83,171.51,171.72,59872.0,165.4021,165.7011,165.3925,165.595,59872.0
2021-01-25 10:20:00,171.69,171.78,171.52,171.59,73435.0,165.5661,165.6529,165.4021,165.4696,73435.0
2021-01-25 10:25:00,171.58,171.58,171.2,171.28,77452.0,165.46,165.46,165.0935,165.1707,77452.0
2021-01-25 10:30:00,171.29,171.32,171.13,171.18,78639.0,165.1803,165.2093,165.026,165.0743,78639.0
2021-01-25 10:35:00,171.16,171.18,170.99,171.04,87744.0,165.055,165.0743,164.891,164.9392,87744.0
2021-01-25 10:40:00,171.01,171.06,170.82,170.83,55448.0,164.9103,164.9585,164.7271,164.7367,55448.0
2021-01-25 10:45:00,170.8,170.96,170.27,170.28,73182.0,164.7078,164.8621,164.1967,164.2064,73182.0
2021-01-25 10:50:00,170.28,170.39,169.88,170.11,123416.0,164.2064,164.3124,163.8206,164.0424,123416.0
2021-01-25 10:55:00,170.15,170.15,168.91,169.0,140013.0,164.081,164.081,162.8852,162.972,140013.0
2021-01-25 11:00:00,168.97,169.43,168.13,168.24,233190.0,162.9431,163.3867,162.133,162.2391,233190.0
2021-01-25 11:05:00,168.2,168.27,167.35,167.45,251102.0,162.2005,162.2681,161.3809,161.4773,251102.0
2021-01-25 11:10:00,167.45,168.98,167.33,168.89,112172.0,161.4773,162.9527,161.3616,162.8659,112172.0
2021-01-25 11:15:00,168.92,169.18,168.34,169.11,105370.0,162.8949,163.1456,162.3356,163.0781,105370.0
2021-01-25 11:20:00,169.07,169.35,168.96,169.21,89113.0,163.0395,163.3095,162.9334,163.1745,89113.0
2021-01-25 11:25:00,169.23,169.23,168.52,168.8,55241.0,163.1938,163.1938,162.5091,162.7791,55241.0
2021-01-25 11:30:00,168.78,169.4,168.6,169.32,79280.0,162.7599,163.3577,162.5863,163.2806,79280.0
2021-01-25 11:35:00,169.33,169.44,169.08,169.24,70272.0,163.2902,163.3963,163.0492,163.2035,70272.0
2021-01-25 11:40:00,169.23,169.66,169.15,169.66,61216.0,163.1938,163.6085,163.1167,163.6085,61216.0
2021-01-25 11:45:00,169.7,169.71,169.27,169.33,50206.0,163.647,163.6567,163.2324,163.2902,50206.0
2021-01-25 11:50:00,169.33,169.65,169.33,169.61,46488.0,163.2902,163.5988,163.2902,163.5603,46488.0
2021-01-25 11:55:00,169.63,169.9,169.55,169.9,44708.0,163.5795,163.8399,163.5024,163.8399,44708.0
2021-01-25 12:00:00,169.92,170.15,169.91,170.03,44529.0,163.8592,164.081,163.8496,163.9653,44529.0
2021-01-25 12:05:00,170.05,170.09,169.85,170.02,66926.0,163.9846,164.0231,163.7917,163.9556,66926.0
2021-01-25 12:10:00,170.04,170.06,169.41,169.42,47776.0,163.9749,163.9942,163.3674,163.377,47776.0
2021-01-25 12:15:00,169.45,169.61,168.93,169.13,61833.0,163.406,163.5603,162.9045,163.0974,61833.0
2021-01-25 12:20:00,169.19,169.58,169.01,169.01,68042.0,163.1552,163.5313,162.9817,162.9817,68042.0
2021-01-25 12:25:00,169.0,169.6,169.0,169.44,79376.0,162.972,163.5506,162.972,163.3963,79376.0
2021-01-25 12:30:00,169.4,169.93,169.28,169.93,74371.0,163.3577,163.8688,163.242,163.8688,74371.0
2021-01-25 12:35:00,169.91,170.01,169.78,169.8,64834.0,163.8496,163.946,163.7242,163.7435,64834.0
2021-01-25 12:40:00,169.78,170.13,169.78,169.97,49598.0,163.7242,164.0617,163.7242,163.9074,49598.0
2021-01-25 12:45:00,170.0,170.17,169.96,170.04,34815.0,163.9363,164.1003,163.8978,163.9749,34815.0
2021-01-25 12:50:00,170.08,170.33,169.89,170.28,41854.0,164.0135,164.2546,163.8303,164.2064,41854.0
2021-01-25 12:55:00,170.27,170.47,170.2,170.45,40782.0,164.1967,164.3896,164.1292,164.3703,40782.0
2021-01-25 13:00:00,170.43,170.45,170.2,170.32,18494.0,164.351,164.3703,164.1292,164.2449,18494.0
2021-01-25 13:05:00,170.31,170.38,170.06,170.31,36228.0,164.2353,164.3028,163.9942,164.2353,36228.0
2021-01-25 13:10:00,170.33,170.58,170.28,170.57,36629.0,164.2546,164.4957,164.2064,164.486,36629.0
2021-01-25 13:15:00,170.56,170.62,170.42,170.46,21085.0,164.4764,164.5342,164.3414,164.3799,21085.0
2021-01-25 13:20:00,170.44,170.6,170.39,170.5,42297.0,164.3607,164.5149,164.3124,164.4185,42297.0
2021-01-25 13:25:00,170.54,170.54,170.38,170.45,9290.0,164.4571,164.4571,164.3028,164.3703,9290.0
2021-01-25 13:30:00,170.45,170.48,170.34,170.37,17600.0,164.3703,164.3992,164.2642,164.2931,17600.0
2021-01-25 13:35:00,170.36,170.53,170.34,170.47,21029.0,164.2835,164.4474,164.2642,164.3896,21029.0
2021-01-25 13:40:00,170.47,170.54,170.43,170.44,35173.0,164.3896,164.4571,164.351,164.3607,35173.0
2021-01-25 13:45:00,170.48,170.53,170.35,170.53,37582.0,164.3992,164.4474,164.2739,164.4474,37582.0
2021-01-25 13:50:00,170.52,170.63,170.39,170.4,35373.0,164.4378,164.5439,164.3124,164.3221,35373.0
2021-01-25 13:55:00,170.42,170.47,170.3,170.36,13880.0,164.3414,164.3896,164.2256,164.2835,13880.0
2021-01-25 14:00:00,170.39,170.44,170.17,170.42,83581.0,164.3124,164.3607,164.1003,164.3414,83581.0
2021-01-25 14:05:00,170.42,170.52,170.27,170.35,59293.0,164.3414,164.4378,164.1967,164.2739,59293.0
2021-01-25 14:10:00,170.34,170.34,170.16,170.2,13421.0,164.2642,164.2642,164.0906,164.1292,13421.0
2021-01-25 14:15:00,170.21,170.27,170.04,170.23,51657.0,164.1389,164.1967,163.9749,164.1581,51657.0
2021-01-25 14:20:00,170.27,170.34,170.19,170.3,42818.0,164.1967,164.2642,164.1196,164.2256,42818.0
2021-01-25 14:25:00,170.3,170.36,170.2,170.35,21607.0,164.2256,164.2835,164.1292,164.2739,21607.0
2021-01-25 14:30:00,170.35,170.4,170.3,170.36,22239.0,164.2739,164.3221,164.2256,164.2835,22239.0
2021-01-25 14:35:00,170.36,170.38,170.23,170.3,36734.0,164.2835,164.3028,164.1581,164.2256,36734.0
2021-01-25 14:40:00,170.3,170.66,170.27,170.66,84584.0,164.2256,164.5728,164.1967,164.5728,84584.0
2021-01-25 14:45:00,170.65,170.75,170.61,170.73,25786.0,164.5632,164.6596,164.5246,164.6403,25786.0
2021-01-25 14:50:00,170.76,170.77,170.47,170.48,36546.0,164.6692,164.6789,164.3896,164.3992,36546.0
2021-01-25 14:55:00,170.45,170.63,170.44,170.57,25097.0,164.3703,164.5439,164.3607,164.486,25097.0
2021-01-25 15:00:00,170.57,170.68,170.44,170.46,30568.0,164.486,164.5921,164.3607,164.3799,30568.0
2021-01-25 15:05:00,170.48,170.6,170.43,170.51,34533.0,164.3992,164.5149,164.351,164.4282,34533.0
2021-01-25 15:10:00,170.5,170.51,170.0,170.06,42973.0,164.4185,164.4282,163.9363,163.9942,42973.0
2021-01-25 15:15:00,170.03,170.29,169.81,170.24,47793.0,163.9653,164.216,163.7531,164.1678,47793.0
2021-01-25 15:20:00,170.27,170.32,170.11,170.23,26329.0,164.1967,164.2449,164.0424,164.1581,26329.0
2021-01-25 15:25:00,170.21,170.34,170.18,170.21,105480.0,164.1389,164.2642,164.1099,164.1389,105480.0
2021-01-25 15:30:00,170.2,170.33,170.16,170.31,41718.0,164.1292,164.2546,164.0906,164.2353,41718.0
2021-01-25 15:35:00,170.26,170.37,170.13,170.34,42971.0,164.1871,164.2931,164.0617,164.2642,42971.0
2021-01-25 15:40:00,170.32,170.45,170.21,170.41,44382.0,164.2449,164.3703,164.1389,164.3317,44382.0
2021-01-25 15:45:00,170.4,170.5,170.28,170.37,73617.0,164.3221,164.4185,164.2064,164.2931,73617.0
2021-01-25 15:50:00,170.38,170.81,170.36,170.63,82329.0,164.3028,164.7175,164.2835,164.5439,82329.0
2021-01-25 15:55:00,170.64,170.79,170.61,170.73,115282.0,164.5535,164.6982,164.5246,164.6403,115282.0
2021-01-26 09:30:00,171.32,171.48,171.12,171.25,99219.0,165.2093,165.3636,165.0164,165.1418,99219.0
2021-01-26 09:35:00,171.36,171.39,170.87,171.09,74106.0,165.2478,165.2768,164.7753,164.9875,74106.0
2021-01-26 09:40:00,171.08,171.13,170.58,170.81,80590.0,164.9778,165.026,164.4957,164.7175,80590.0
2021-01-26 09:45:00,170.84,171.17,170.84,170.96,52432.0,164.7464,165.0646,164.7464,164.8621,52432.0
2021-01-26 09:50:00,170.97,171.02,170.62,170.77,66996.0,164.8717,164.92,164.5342,164.6789,66996.0
2021-01-26 09:55:00,170.73,170.94,170.68,170.75,31685.0,164.6403,164.8428,164.5921,164.6596,31685.0
2021-01-26 10:00:00,170.74,171.13,170.74,171.02,36323.0,164.65,165.026,164.65,164.92,36323.0
2021-01-26 10:05:00,171.02,171.07,170.65,170.69,39060.0,164.92,164.9682,164.5632,164.6017,39060.0
2021-01-26 10:10:00,170.73,170.73,170.22,170.4,59158.0,164.6403,164.6403,164.1485,164.3221,59158.0
2021-01-26 10:15:00,170.38,170.5,169.99,170.03,66573.0,164.3028,164.4185,163.9267,163.9653,66573.0
2021-01-26 10:20:00,170.07,170.41,169.98,170.41,46895.0,164.0038,164.3317,163.9171,164.3317,46895.0
2021-01-26 10:25:00,170.38,170.81,170.34,170.71,49433.0,164.3028,164.7175,164.2642,164.621,49433.0
2021-01-26 10:30:00,170.76,170.91,170.58,170.81,78797.0,164.6692,164.8139,164.4957,164.7175,78797.0
2021-01-26 10:35:00,170.81,171.0,170.75,170.82,45565.0,164.7175,164.9007,164.6596,164.7271,45565.0
2021-01-26 10:40:00,170.85,170.93,170.75,170.81,61634.0,164.756,164.8332,164.6596,164.7175,61634.0
2021-01-26 10:45:00,170.8,171.03,170.8,170.99,27558.0,164.7078,164.9296,164.7078,164.891,27558.0
2021-01-26 10:50:00,170.96,170.96,170.66,170.72,31655.0,164.8621,164.8621,164.5728,164.6307,31655.0
2021-01-26 10:55:00,170.72,170.85,170.6,170.68,35369.0,164.6307,164.756,164.5149,164.5921,35369.0
2021-01-26 11:00:00,170.73,170.94,170.61,170.94,54671.0,164.6403,164.8428,164.5246,164.8428,54671.0
2021-01-26 11:05:00,170.95,171.08,170.61,170.71,40945.0,164.8525,164.9778,164.5246,164.621,40945.0
2021-01-26 11:10:00,170.71,170.94,170.68,170.79,27031.0,164.621,164.8428,164.5921,164.6982,27031.0
2021-01-26 11:15:00,170.77,171.01,170.74,171.0,17437.0,164.6789,164.9103,164.65,164.9007,17437.0
2021-01-26 11:20:00,171.05,171.11,170.95,170.99,16232.0,164.9489,165.0068,164.8525,164.891,16232.0
2021-01-26 11:25:00,170.96,171.06,170.86,170.87,35672.0,164.8621,164.9585,164.7657,164.7753,35672.0
2021-01-26 11:30:00,170.86,170.95,170.75,170.78,9720.0,164.7657,164.8525,164.6596,164.6885,9720.0
2021-01-26 11:35:00,170.8,170.94,170.75,170.91,52507.0,164.7078,164.8428,164.6596,164.8139,52507.0
2021-01-26 11:40:00,170.92,170.92,170.73,170.73,93235.0,164.8235,164.8235,164.6403,164.6403,93235.0
2021-01-26 11:45:00,170.74,170.74,170.42,170.45,29652.0,164.65,164.65,164.3414,164.3703,29652.0
2021-01-26 11:50:00,170.44,170.59,170.38,170.42,14687.0,164.3607,164.5053,164.3028,164.3414,14687.0
2021-01-26 11:55:00,170.4,170.47,170.31,170.34,23325.0,164.3221,164.3896,164.2353,164.2642,23325.0
2021-01-26 12:00:00,170.35,170.71,170.35,170.65,33129.0,164.2739,164.621,164.2739,164.5632,33129.0
2021-01-26 12:05:00,170.66,170.7,170.58,170.66,22100.0,164.5728,164.6114,164.4957,164.5728,22100.0
2021-01-26 12:10:00,170.68,170.79,170.66,170.79,34904.0,164.5921,164.6982,164.5728,164.6982,34904.0
2021-01-26 12:15:00,170.78,170.85,170.69,170.72,33402.0,164.6885,164.756,164.6017,164.6307,33402.0
2021-01-26 12:20:00,170.75,170.76,170.68,170.73,14943.0,164.6596,164.6692,164.5921,164.6403,14943.0
2021-01-26 12:25:00,170.73,170.88,170.73,170.83,19078.0,164.6403,164.785,164.6403,164.7367,19078.0
2021-01-26 12:30:00,170.82,170.91,170.8,170.87,11445.0,164.7271,164.8139,164.7078,164.7753,11445.0
2021-01-26 12:35:00,170.86,170.89,170.7,170.81,14217.0,164.7657,164.7946,164.6114,164.7175,14217.0
2021-01-26 12:40:00,170.79,170.82,170.71,170.75,16573.0,164.6982,164.7271,164.621,164.6596,16573.0
2021-01-26 12:45:00,170.74,170.85,170.64,170.85,22946.0,164.65,164.756,164.5535,164.756,22946.0
2021-01-26 12:50:00,170.89,170.98,170.87,170.93,15396.0,164.7946,164.8814,164.7753,164.8332,15396.0
2021-01-26 12:55:00,170.93,170.93,170.71,170.81,90988.0,164.8332,164.8332,164.621,164.7175,90988.0
2021-01-26 13:00:00,170.82,170.9,170.73,170.81,19872.0,164.7271,164.8042,164.6403,164.7175,19872.0
2021-01-26 13:05:00,170.8,170.91,170.7,170.91,16163.0,164.7078,164.8139,164.6114,164.8139,16163.0
2021-01-26 13:10:00,170.9,170.99,170.89,170.89,17530.0,164.8042,164.891,164.7946,164.7946,17530.0
2021-01-26 13:15:00,170.93,171.0,170.88,170.9,11738.0,164.8332,164.9007,164.785,164.8042,11738.0
2021-01-26 13:20:00,170.9,170.91,170.83,170.9,8355.0,164.8042,164.8139,164.7367,164.8042,8355.0
2021-01-26 13:25:00,170.89,171.07,170.88,170.98,23029.0,164.7946,164.9682,164.785,164.8814,23029.0
2021-01-26 13:30:00,170.98,170.98,170.79,170.95,29533.0,164.8814,164.8814,164.6982,164.8525,29533.0
2021-01-26 13:35:00,170.93,171.01,170.92,171.0,6486.0,164.8332,164.9103,164.8235,164.9007,6486.0
2021-01-26 13:40:00,171.0,171.05,170.93,171.02,13221.0,164.9007,164.9489,164.8332,164.92,13221.0
2021-01-26 13:45:00,171.0,171.0,170.86,170.86,22725.0,164.9007,164.9007,164.7657,164.7657,22725.0
2021-01-26 13:50:00,170.87,170.9,170.8,170.9,13482.0,164.7753,164.8042,164.7078,164.8042,13482.0
2021-01-26 13:55:00,170.91,170.91,170.76,170.77,16786.0,164.8139,164.8139,164.6692,164.6789,16786.0
2021-01-26 14:00:00,170.76,170.87,170.73,170.85,28047.0,164.6692,164.7753,164.6403,164.756,28047.0
2021-01-26 14:05:00,170.85,170.86,170.74,170.82,76703.0,164.756,164.7657,164.65,164.7271,76703.0
2021-01-26 14:10:00,170.82,170.99,170.8,170.99,21082.0,164.7271,164.891,164.7078,164.891,21082.0
2021-01-26 14:15:00,170.98,171.01,170.92,170.97,45910.0,164.8814,164.9103,164.8235,164.8717,45910.0
2021-01-26 14:20:00,170.96,171.03,170.93,170.93,20704.0,164.8621,164.9296,164.8332,164.8332,20704.0
2021-01-26 14:25:00,170.93,170.93,170.63,170.79,34202.0,164.8332,164.8332,164.5439,164.6982,34202.0
2021-01-26 14:30:00,170.77,170.82,170.74,170.81,10254.0,164.6789,164.7271,164.65,164.7175,10254.0
2021-01-26 14:35:00,170.83,170.87,170.78,170.83,19092.0,164.7367,164.7753,164.6885,164.7367,19092.0
2021-01-26 14:40:00,170.82,170.88,170.77,170.81,23422.0,164.7271,164.785,164.6789,164.7175,23422.0
2021-01-26 14:45:00,170.8,170.87,170.74,170.81,58712.0,164.7078,164.7753,164.65,164.7175,58712.0
2021-01-26 14:50:00,170.73,170.79,170.64,170.7,68922.0,164.6403,164.6982,164.5535,164.6114,68922.0
2021-01-26 14:55:00,170.71,170.91,170.69,170.91,54909.0,164.621,164.8139,164.6017,164.8139,54909.0
2021-01-26 15:00:00,170.9,170.9,170.76,170.9,30962.0,164.8042,164.8042,164.6692,164.8042,30962.0
2021-01-26 15:05:00,170.88,170.95,170.8,170.94,26080.0,164.785,164.8525,164.7078,164.8428,26080.0
2021-01-26 15:10:00,170.96,171.0,170.88,170.88,28668.0,164.8621,164.9007,164.785,164.785,28668.0
2021-01-26 15:15:00,170.87,170.9,170.81,170.85,57263.0,164.7753,164.8042,164.7175,164.756,57263.0
2021-01-26 15:20:00,170.85,170.91,170.78,170.91,20059.0,164.756,164.8139,164.6885,164.8139,20059.0
2021-01-26 15:25:00,170.92,171.01,170.91,170.98,27122.0,164.8235,164.9103,164.8139,164.8814,27122.0
2021-01-26 15:30:00,171.0,171.05,170.96,170.97,39861.0,164.9007,164.9489,164.8621,164.8717,39861.0
2021-01-26 15:35:00,170.98,171.03,170.78,170.82,47867.0,164.8814,164.9296,164.6885,164.7271,47867.0
2021-01-26 15:40:00,170.81,171.08,170.8,171.08,48759.0,164.7175,164.9778,164.7078,164.9778,48759.0
2021-01-26 15:45:00,171.07,171.08,170.68,170.68,57205.0,164.9682,164.9778,164.5921,164.5921,57205.0
2021-01-26 15:50:00,170.71,170.83,170.52,170.65,60371.0,164.621,164.7367,164.4378,164.5632,60371.0
2021-01-26 15:55:00,170.64,170.66,170.48,170.62,143499.0,164.5535,164.5728,164.3992,164.5342,143499.0
2021-01-27 09:30:00,168.71,168.79,167.66,168.05,111873.0,162.6924,162.7695,161.6798,162.0559,111873.0
2021-01-27 09:35:00,168.02,168.08,167.42,167.66,103115.0,162.027,162.0848,161.4484,161.6798,103115.0
2021-01-27 09:40:00,167.63,167.63,166.37,166.39,97846.0,161.6509,161.6509,160.4358,160.4551,97846.0
2021-01-27 09:45:00,166.39,166.89,166.28,166.46,72022.0,160.4551,160.9373,160.349,160.5226,72022.0
2021-01-27 09:50:00,166.46,166.73,166.21,166.64,96975.0,160.5226,160.783,160.2815,160.6962,96975.0
2021-01-27 09:55:00,166.69,167.5,166.69,167.32,177138.0,160.7444,161.5255,160.7444,161.3519,177138.0
2021-01-27 10:00:00,167.26,167.9,167.23,167.84,84314.0,161.2941,161.9112,161.2651,161.8534,84314.0
2021-01-27 10:05:00,167.85,167.85,167.28,167.47,72917.0,161.863,161.863,161.3134,161.4966,72917.0
2021-01-27 10:10:00,167.46,167.68,167.3,167.34,81176.0,161.4869,161.6991,161.3327,161.3712,81176.0
2021-01-27 10:15:00,167.34,167.76,167.16,167.66,63355.0,161.3712,161.7762,161.1976,161.6798,63355.0
2021-01-27 10:20:00,167.67,168.24,167.67,168.07,48657.0,161.6895,162.2391,161.6895,162.0752,48657.0
2021-01-27 10:25:00,168.03,168.36,168.02,168.16,62833.0,162.0366,162.3548,162.027,162.162,62833.0
2021-01-27 10:30:00,168.16,168.37,167.59,167.81,94275.0,162.162,162.3645,161.6123,161.8245,94275.0
2021-01-27 10:35:00,167.77,167.87,167.61,167.8,52119.0,161.7859,161.8823,161.6316,161.8148,52119.0
2021-01-27 10:40:00,167.89,168.23,167.8,168.13,65954.0,161.9016,162.2295,161.8148,162.133,65954.0
2021-01-27 10:45:00,168.14,168.21,168.03,168.14,44877.0,162.1427,162.2102,162.0366,162.1427,44877.0
2021-01-27 10:50:00,168.13,168.43,168.04,168.38,37845.0,162.133,162.4223,162.0463,162.3741,37845.0
2021-01-27 10:55:00,168.36,168.54,168.33,168.46,101226.0,162.3548,162.5284,162.3259,162.4513,101226.0
2021-01-27 11:00:00,168.46,168.48,168.22,168.35,96341.0,162.4513,162.4706,162.2198,162.3452,96341.0
2021-01-27 11:05:00,168.32,168.33,167.98,168.07,41633.0,162.3163,162.3259,161.9884,162.0752,41633.0
2021-01-27 11:10:00,168.06,168.13,167.93,167.95,36934.0,162.0655,162.133,161.9402,161.9595,36934.0
2021-01-27 11:15:00,167.94,167.94,167.62,167.73,80766.0,161.9498,161.9498,161.6412,161.7473,80766.0
2021-01-27 11:20:00,167.71,167.82,167.55,167.76,36578.0,161.728,161.8341,161.5737,161.7762,36578.0
2021-01-27 11:25:00,167.76,167.96,167.62,167.67,50003.0,161.7762,161.9691,161.6412,161.6895,50003.0
2021-01-27 11:30:00,167.66,167.75,167.38,167.42,41329.0,161.6798,161.7666,161.4098,161.4484,41329.0
2021-01-27 11:35:00,167.42,167.8,167.41,167.64,53188.0,161.4484,161.8148,161.4387,161.6605,53188.0
2021-01-27 11:40:00,167.61,167.74,167.5,167.57,29322.0,161.6316,161.757,161.5255,161.593,29322.0
2021-01-27 11:45:00,167.57,167.74,167.08,167.08,39163.0,161.593,161.757,161.1205,161.1205,39163.0
2021-01-27 11:50:00,167.06,167.21,167.01,167.04,30514.0,161.1012,161.2459,161.053,161.0819,30514.0
2021-01-27 11:55:00,167.05,167.05,166.58,166.62,16645.0,161.0916,161.0916,160.6383,160.6769,16645.0
2021-01-27 12:00:00,166.62,166.72,166.51,166.54,57076.0,160.6769,160.7733,160.5708,160.5998,57076.0
2021-01-27 12:05:00,166.54,166.8,166.54,166.65,87072.0,160.5998,160.8505,160.5998,160.7058,87072.0
2021-01-27 12:10:00,166.65,166.83,166.65,166.8,35941.0,160.7058,160.8794,160.7058,160.8505,35941.0
2021-01-27 12:15:00,166.81,166.99,166.78,166.95,47109.0,160.8601,161.0337,160.8312,160.9951,47109.0
2021-01-27 12:20:00,166.97,167.0,166.88,166.93,40853.0,161.0144,161.0434,160.9276,160.9758,40853.0
2021-01-27 12:25:00,166.93,166.97,166.75,166.92,38561.0,160.9758,161.0144,160.8023,160.9662,38561.0
2021-01-27 12:30:00,166.92,167.0,166.85,166.95,58548.0,160.9662,161.0434,160.8987,160.9951,58548.0
2021-01-27 12:35:00,166.95,167.21,166.74,167.16,30650.0,160.9951,161.2459,160.7926,161.1976,30650.0
2021-01-27 12:40:00,167.14,167.39,167.14,167.3,40478.0,161.1784,161.4194,161.1784,161.3327,40478.0
2021-01-27 12:45:00,167.28,167.6,167.25,167.59,35442.0,161.3134,161.6219,161.2844,161.6123,35442.0
2021-01-27 12:50:00,167.55,167.64,167.45,167.54,20948.0,161.5737,161.6605,161.4773,161.5641,20948.0
2021-01-27 12:55:00,167.57,167.68,167.55,167.63,72738.0,161.593,161.6991,161.5737,161.6509,72738.0
2021-01-27 13:00:00,167.64,167.7,167.55,167.56,19363.0,161.6605,161.7184,161.5737,161.5834,19363.0
2021-01-27 13:05:00,167.56,167.56,167.31,167.41,20503.0,161.5834,161.5834,161.3423,161.4387,20503.0
2021-01-27 13:10:00,167.45,167.45,167.14,167.18,18564.0,161.4773,161.4773,161.1784,161.2169,18564.0
2021-01-27 13:15:00,167.17,167.32,167.15,167.24,19489.0,161.2073,161.3519,161.188,161.2748,19489.0
2021-01-27 13:20:00,167.26,167.36,167.15,167.36,9312.0,161.2941,161.3905,161.188,161.3905,9312.0
2021-01-27 13:25:00,167.37,167.59,167.37,167.48,22920.0,161.4002,161.6123,161.4002,161.5062,22920.0
2021-01-27 13:30:00,167.41,167.47,167.32,167.41,20138.0,161.4387,161.4966,161.3519,161.4387,20138.0
2021-01-27 13:35:00,167.4,167.52,167.38,167.51,19204.0,161.4291,161.5448,161.4098,161.5352,19204.0
2021-01-27 13:40:00,167.5,167.56,167.35,167.35,17543.0,161.5255,161.5834,161.3809,161.3809,17543.0
2021-01-27 13:45:00,167.32,167.48,167.28,167.48,16554.0,161.3519,161.5062,161.3134,161.5062,16554.0
2021-01-27 13:50:00,167.46,167.64,167.45,167.64,17587.0,161.4869,161.6605,161.4773,161.6605,17587.0
2021-01-27 13:55:00,167.64,167.64,167.31,167.44,27858.0,161.6605,161.6605,161.3423,161.4677,27858.0
2021-01-27 14:00:00,167.41,167.68,167.41,167.61,19104.0,161.4387,161.6991,161.4387,161.6316,19104.0
2021-01-27 14:05:00,167.61,167.61,167.35,167.56,17914.0,161.6316,161.6316,161.3809,161.5834,17914.0
2021-01-27 14:10:00,167.58,167.65,167.53,167.55,13471.0,161.6027,161.6702,161.5544,161.5737,13471.0
2021-01-27 14:15:00,167.53,167.54,166.92,166.92,40712.0,161.5544,161.5641,160.9662,160.9662,40712.0
2021-01-27 14:20:00,166.93,166.95,166.66,166.75,34876.0,160.9758,160.9951,160.7155,160.8023,34876.0
2021-01-27 14:25:00,166.75,166.79,166.45,166.45,36660.0,160.8023,160.8408,160.513,160.513,36660.0
2021-01-27 14:30:00,166.45,166.5,165.99,166.05,60616.0,160.513,160.5612,160.0694,160.1272,60616.0
2021-01-27 14:35:00,166.03,166.23,165.81,166.15,38316.0,160.1079,160.3008,159.8958,160.2237,38316.0
2021-01-27 14:40:00,166.14,166.45,166.02,166.27,31992.0,160.214,160.513,160.0983,160.3394,31992.0
2021-01-27 14:45:00,166.29,166.45,165.61,165.71,64759.0,160.3587,160.513,159.7029,159.7994,64759.0
2021-01-27 14:50:00,165.7,165.87,165.13,165.15,66055.0,159.7897,159.9537,159.2401,159.2593,66055.0
2021-01-27 14:55:00,165.19,165.67,165.07,165.37,47286.0,159.2979,159.7608,159.1822,159.4715,47286.0
2021-01-27 15:00:00,165.36,165.53,165.11,165.39,59722.0,159.4618,159.6258,159.2208,159.4908,59722.0
2021-01-27 15:05:00,165.43,165.65,165.29,165.32,31456.0,159.5294,159.7415,159.3943,159.4233,31456.0
2021-01-27 15:10:00,165.37,165.7,165.17,165.7,40922.0,159.4715,159.7897,159.2786,159.7897,40922.0
2021-01-27 15:15:00,165.69,165.8,165.47,165.49,56819.0,159.7801,159.8862,159.5679,159.5872,56819.0
2021-01-27 15:20:00,165.46,165.59,165.0,165.05,76132.0,159.5583,159.6836,159.1147,159.1629,76132.0
2021-01-27 15:25:00,165.04,165.4,164.67,164.84,124223.0,159.1533,159.5004,158.7965,158.9604,124223.0
2021-01-27 15:30:00,164.85,165.09,164.62,164.65,64041.0,158.97,159.2015,158.7482,158.7772,64041.0
2021-01-27 15:35:00,164.63,164.97,164.53,164.89,168105.0,158.7579,159.0858,158.6615,159.0086,168105.0
2021-01-27 15:40:00,164.9,165.15,164.65,164.97,48429.0,159.0183,159.2593,158.7772,159.0858,48429.0
2021-01-27 15:45:00,164.96,165.27,164.71,165.17,100659.0,159.0761,159.3751,158.835,159.2786,100659.0
2021-01-27 15:50:00,165.11,165.41,165.06,165.32,120754.0,159.2208,159.5101,159.1725,159.4233,120754.0
2021-01-27 15:55:00,165.3,165.47,164.98,165.37,134091.0,159.404,159.5679,159.0954,159.4715,134091.0
2021-01-28 09:30:00,164.46,164.6,163.61,164.51,78313.0,158.5939,158.729,157.7743,158.6422,78313.0
2021-01-28 09:35:00,164.5,164.6,164.18,164.22,72809.0,158.6325,158.729,158.3239,158.3625,72809.0
2021-01-28 09:40:00,164.27,165.57,164.21,165.38,81065.0,158.4107,159.6644,158.3529,159.4811,81065.0
2021-01-28 09:45:00,165.38,165.41,164.7,165.01,25491.0,159.4811,159.5101,158.8254,159.1243,25491.0
2021-01-28 09:50:00,165.04,165.4,164.97,165.23,17639.0,159.1533,159.5004,159.0858,159.3365,17639.0
2021-01-28 09:55:00,165.18,165.41,164.86,165.09,83128.0,159.2883,159.5101,158.9797,159.2015,83128.0
2021-01-28 10:00:00,165.09,165.57,164.91,165.51,26561.0,159.2015,159.6644,159.0279,159.6065,26561.0
2021-01-28 10:05:00,165.55,165.85,165.3,165.3,51423.0,159.6451,159.9344,159.404,159.404,51423.0
2021-01-28 10:10:00,165.34,165.59,165.33,165.43,15427.0,159.4426,159.6836,159.4329,159.5294,15427.0
2021-01-28 10:15:00,165.44,165.6,165.27,165.49,51128.0,159.539,159.6933,159.3751,159.5872,51128.0
2021-01-28 10:20:00,165.48,165.78,165.35,165.46,67742.0,159.5776,159.8669,159.4522,159.5583,67742.0
2021-01-28 10:25:00,165.45,165.82,165.37,165.75,67699.0,159.5486,159.9054,159.4715,159.8379,67699.0
2021-01-28 10:30:00,165.77,166.25,165.77,166.07,31083.0,159.8572,160.3201,159.8572,160.1465,31083.0
2021-01-28 10:35:00,166.09,166.35,166.02,166.06,43364.0,160.1658,160.4165,160.0983,160.1369,43364.0
2021-01-28 10:40:00,166.05,166.22,165.62,165.87,49788.0,160.1272,160.2912,159.7126,159.9537,49788.0
2021-01-28 10:45:00,165.85,166.47,165.85,166.43,41518.0,159.9344,160.5323,159.9344,160.4937,41518.0
2021-01-28 10:50:00,166.34,166.56,166.23,166.27,70240.0,160.4069,160.619,160.3008,160.3394,70240.0
2021-01-28 10:55:00,166.38,166.83,166.38,166.71,48878.0,160.4455,160.8794,160.4455,160.7637,48878.0
2021-01-28 11:00:00,166.76,167.19,166.76,167.1,23783.0,160.8119,161.2266,160.8119,161.1398,23783.0
2021-01-28 11:05:00,167.13,167.21,167.07,167.14,41342.0,161.1687,161.2459,161.1109,161.1784,41342.0
2021-01-28 11:10:00,167.12,167.26,166.92,167.04,40013.0,161.1591,161.2941,160.9662,161.0819,40013.0
2021-01-28 11:15:00,167.05,167.1,166.5,166.58,46606.0,161.0916,161.1398,160.5612,160.6383,46606.0
2021-01-28 11:20:00,166.58,166.61,166.38,166.56,25323.0,160.6383,160.6673,160.4455,160.619,25323.0
2021-01-28 11:25:00,166.61,166.67,166.26,166.43,73671.0,160.6673,160.7251,160.3297,160.4937,73671.0
2021-01-28 11:30:00,166.48,166.7,166.25,166.55,69940.0,160.5419,160.7541,160.3201,160.6094,69940.0
2021-01-28 11:35:00,166.57,166.72,166.49,166.55,34035.0,160.6287,160.7733,160.5515,160.6094,34035.0
2021-01-28 11:40:00,166.58,166.74,166.39,166.44,29669.0,160.6383,160.7926,160.4551,160.5033,29669.0
2021-01-28 11:45:00,166.52,166.78,166.31,166.76,34099.0,160.5805,160.8312,160.378,160.8119,34099.0
2021-01-28 11:50:00,166.76,166.97,166.76,166.9,47971.0,160.8119,161.0144,160.8119,160.9469,47971.0
2021-01-28 11:55:00,166.9,167.0,166.87,166.99,22855.0,160.9469,161.0434,160.918,161.0337,22855.0
2021-01-28 12:00:00,166.99,167.09,166.86,166.97,40185.0,161.0337,161.1301,160.9083,161.0144,40185.0
2021-01-28 12:05:00,166.99,167.18,166.96,167.01,40087.0,161.0337,161.2169,161.0048,161.053,40087.0
2021-01-28 12:10:00,167.02,167.02,166.67,166.73,51195.0,161.0626,161.0626,160.7251,160.783,51195.0
2021-01-28 12:15:00,166.76,166.89,166.67,166.75,37069.0,160.8119,160.9373,160.7251,160.8023,37069.0
2021-01-28 12:20:00,166.76,166.9,166.65,166.89,21926.0,160.8119,160.9469,160.7058,160.9373,21926.0
2021-01-28 12:25:00,166.88,167.0,166.8,166.99,9416.0,160.9276,161.0434,160.8505,161.0337,9416.0
2021-01-28 12:30:00,167.01,167.08,166.89,166.92,25049.0,161.053,161.1205,160.9373,160.9662,25049.0
2021-01-28 12:35:00,166.96,166.98,166.85,166.97,40632.0,161.0048,161.0241,160.8987,161.0144,40632.0
2021-01-28 12:40:00,166.97,167.14,166.88,167.13,23638.0,161.0144,161.1784,160.9276,161.1687,23638.0
2021-01-28 12:45:00,167.11,167.18,167.06,167.1,18578.0,161.1494,161.2169,161.1012,161.1398,18578.0
2021-01-28 12:50:00,167.13,167.14,166.81,166.82,34745.0,161.1687,161.1784,160.8601,160.8698,34745.0
2021-01-28 12:55:00,166.83,166.95,166.83,166.94,25170.0,160.8794,160.9951,160.8794,160.9855,25170.0
2021-01-28 13:00:00,166.98,167.18,166.98,167.08,24166.0,161.0241,161.2169,161.0241,161.1205,24166.0
2021-01-28 13:05:00,167.06,167.06,166.8,166.9,39342.0,161.1012,161.1012,160.8505,160.9469,39342.0
2021-01-28 13:10:00,166.88,166.94,166.77,166.91,28256.0,160.9276,160.9855,160.8216,160.9566,28256.0
2021-01-28 13:15:00,166.88,167.0,166.8,166.99,21155.0,160.9276,161.0434,160.8505,161.0337,21155.0
2021-01-28 13:20:00,167.03,167.09,166.92,167.06,29508.0,161.0723,161.1301,160.9662,161.1012,29508.0
2021-01-28 13:25:00,167.1,167.19,167.05,167.07,17319.0,161.1398,161.2266,161.0916,161.1109,17319.0
2021-01-28 13:30:00,167.08,167.19,167.01,167.18,22264.0,161.1205,161.2266,161.053,161.2169,22264.0
2021-01-28 13:35:00,167.21,167.43,167.11,167.32,19240.0,161.2459,161.458,161.1494,161.3519,19240.0
2021-01-28 13:40:00,167.33,167.49,167.33,167.47,20949.0,161.3616,161.5159,161.3616,161.4966,20949.0
2021-01-28 13:45:00,167.46,167.49,167.31,167.49,14229.0,161.4869,161.5159,161.3423,161.5159,14229.0
2021-01-28 13:50:00,167.48,167.52,167.36,167.43,8917.0,161.5062,161.5448,161.3905,161.458,8917.0
2021-01-28 13:55:00,167.4,167.43,167.31,167.43,11752.0,161.4291,161.458,161.3423,161.458,11752.0
2021-01-28 14:00:00,167.44,167.51,167.28,167.28,15811.0,161.4677,161.5352,161.3134,161.3134,15811.0
2021-01-28 14:05:00,167.29,167.3,167.12,167.14,9644.0,161.323,161.3327,161.1591,161.1784,9644.0
2021-01-28 14:10:00,167.14,167.14,166.98,167.1,25371.0,161.1784,161.1784,161.0241,161.1398,25371.0
2021-01-28 14:15:00,167.1,167.14,166.9,166.91,52480.0,161.1398,161.1784,160.9469,160.9566,52480.0
2021-01-28 14:20:00,166.95,167.0,166.77,166.81,31554.0,160.9951,161.0434,160.8216,160.8601,31554.0
2021-01-28 14:25:00,166.83,167.19,166.83,167.18,21560.0,160.8794,161.2266,160.8794,161.2169,21560.0
2021-01-28 14:30:00,167.2,167.25,167.12,167.17,17590.0,161.2362,161.2844,161.1591,161.2073,17590.0
2021-01-28 14:35:00,167.17,167.23,166.97,167.23,27812.0,161.2073,161.2651,161.0144,161.2651,27812.0
2021-01-28 14:40:00,167.23,167.25,166.96,167.05,32018.0,161.2651,161.2844,161.0048,161.0916,32018.0
2021-01-28 14:45:00,167.06,167.29,167.05,167.29,17168.0,161.1012,161.323,161.0916,161.323,17168.0
2021-01-28 14:50:00,167.3,167.42,166.99,167.08,28024.0,161.3327,161.4484,161.0337,161.1205,28024.0
2021-01-28 14:55:00,167.08,167.35,166.92,167.34,15617.0,161.1205,161.3809,160.9662,161.3712,15617.0
2021-01-28 15:00:00,167.32,167.32,167.09,167.22,26713.0,161.3519,161.3519,161.1301,161.2555,26713.0
2021-01-28 15:05:00,167.15,167.31,167.15,167.22,17004.0,161.188,161.3423,161.188,161.2555,17004.0
2021-01-28 15:10:00,167.25,167.39,167.15,167.29,46132.0,161.2844,161.4194,161.188,161.323,46132.0
2021-01-28 15:15:00,167.31,167.41,166.99,167.12,28418.0,161.3423,161.4387,161.0337,161.1591,28418.0
2021-01-28 15:20:00,167.13,167.2,166.91,166.94,26703.0,161.1687,161.2362,160.9566,160.9855,26703.0
2021-01-28 15:25:00,166.96,167.0,166.64,166.64,27438.0,161.0048,161.0434,160.6962,160.6962,27438.0
2021-01-28 15:30:00,166.63,166.91,166.53,166.59,71780.0,160.6865,160.9566,160.5901,160.648,71780.0
2021-01-28 15:35:00,166.58,166.64,166.39,166.6,34648.0,160.6383,160.6962,160.4551,160.6576,34648.0
2021-01-28 15:40:00,166.56,166.65,166.22,166.3,33470.0,160.619,160.7058,160.2912,160.3683,33470.0
2021-01-28 15:45:00,166.3,166.4,166.04,166.37,35751.0,160.3683,160.4648,160.1176,160.4358,35751.0
2021-01-28 15:50:00,166.36,166.55,166.22,166.29,105252.0,160.4262,160.6094,160.2912,160.3587,105252.0
2021-01-28 15:55:00,166.23,166.24,165.75,165.88,136273.0,160.3008,160.3105,159.8379,159.9633,136273.0
2021-01-29 09:30:00,164.99,165.29,164.5,164.83,94151.0,159.105,159.3943,158.6325,158.9508,94151.0
2021-01-29 09:35:00,164.61,164.73,164.16,164.2,106146.0,158.7386,158.8543,158.3046,158.3432,106146.0
2021-01-29 09:40:00,164.15,164.15,163.66,163.88,117824.0,158.295,158.295,157.8225,158.0346,117824.0
2021-01-29 09:45:00,163.86,164.37,163.86,164.14,59178.0,158.0154,158.5072,158.0154,158.2854,59178.0
2021-01-29 09:50:00,164.06,164.22,163.86,163.96,82882.0,158.2082,158.3625,158.0154,158.1118,82882.0
2021-01-29 09:55:00,164.07,164.54,164.0,164.29,55867.0,158.2179,158.6711,158.1504,158.43,55867.0
2021-01-29 10:00:00,164.36,164.45,164.07,164.2,61589.0,158.4975,158.5843,158.2179,158.3432,61589.0
2021-01-29 10:05:00,164.12,164.44,163.71,164.39,48452.0,158.2661,158.5747,157.8707,158.5264,48452.0
2021-01-29 10:10:00,164.37,164.64,164.36,164.44,42273.0,158.5072,158.7675,158.4975,158.5747,42273.0
2021-01-29 10:15:00,164.48,164.48,164.19,164.33,68993.0,158.6132,158.6132,158.3336,158.4686,68993.0
2021-01-29 10:20:00,164.32,164.89,164.3,164.89,31446.0,158.4589,159.0086,158.4397,159.0086,31446.0
2021-01-29 10:25:00,164.89,164.9,164.65,164.72,28751.0,159.0086,159.0183,158.7772,158.8447,28751.0
2021-01-29 10:30:00,164.73,164.98,164.64,164.74,47866.0,158.8543,159.0954,158.7675,158.864,47866.0
2021-01-29 10:35:00,164.77,164.94,164.52,164.6,42480.0,158.8929,159.0568,158.6518,158.729,42480.0
2021-01-29 10:40:00,164.58,164.66,164.24,164.29,50270.0,158.7097,158.7868,158.3818,158.43,50270.0
2021-01-29 10:45:00,164.22,164.56,164.22,164.53,17749.0,158.3625,158.6904,158.3625,158.6615,17749.0
2021-01-29 10:50:00,164.55,164.75,164.51,164.67,16600.0,158.6807,158.8736,158.6422,158.7965,16600.0
2021-01-29 10:55:00,164.7,164.98,164.63,164.81,23452.0,158.8254,159.0954,158.7579,158.9315,23452.0
2021-01-29 11:00:00,164.87,165.09,164.55,164.61,28557.0,158.9893,159.2015,158.6807,158.7386,28557.0
2021-01-29 11:05:00,164.59,164.66,164.47,164.63,26152.0,158.7193,158.7868,158.6036,158.7579,26152.0
2021-01-29 11:10:00,164.61,164.61,164.12,164.15,40914.0,158.7386,158.7386,158.2661,158.295,40914.0
2021-01-29 11:15:00,164.13,164.23,163.99,164.22,23723.0,158.2757,158.3722,158.1407,158.3625,23723.0
2021-01-29 11:20:00,164.17,164.31,164.05,164.12,25546.0,158.3143,158.4493,158.1986,158.2661,25546.0
2021-01-29 11:25:00,164.11,164.4,163.85,163.99,44104.0,158.2564,158.5361,158.0057,158.1407,44104.0
2021-01-29 11:30:00,163.88,164.08,163.62,163.62,39102.0,158.0346,158.2275,157.7839,157.7839,39102.0
2021-01-29 11:35:00,163.68,163.8,163.38,163.78,61086.0,157.8418,157.9575,157.5525,157.9382,61086.0
2021-01-29 11:40:00,163.78,163.98,163.72,163.91,18649.0,157.9382,158.1311,157.8803,158.0636,18649.0
2021-01-29 11:45:00,163.83,163.92,163.7,163.91,16659.0,157.9864,158.0732,157.8611,158.0636,16659.0
2021-01-29 11:50:00,163.88,163.9,163.66,163.81,19855.0,158.0346,158.0539,157.8225,157.9671,19855.0
2021-01-29 11:55:00,163.85,163.97,163.71,163.96,10466.0,158.0057,158.1214,157.8707,158.1118,10466.0
2021-01-29 12:00:00,163.95,164.08,163.86,164.07,15919.0,158.1021,158.2275,158.0154,158.2179,15919.0
2021-01-29 12:05:00,164.06,164.09,163.85,163.95,45574.0,158.2082,158.2371,158.0057,158.1021,45574.0
2021-01-29 12:10:00,163.95,164.08,163.56,163.56,35015.0,158.1021,158.2275,157.7261,157.7261,35015.0
2021-01-29 12:15:00,163.56,163.56,163.12,163.15,104478.0,157.7261,157.7261,157.3017,157.3307,104478.0
2021-01-29 12:20:00,163.14,163.17,162.68,162.71,105018.0,157.321,157.35,156.8774,156.9064,105018.0
2021-01-29 12:25:00,162.7,162.93,162.63,162.81,98440.0,156.8967,157.1185,156.8292,157.0028,98440.0
2021-01-29 12:30:00,162.79,162.98,162.5,162.51,51213.0,156.9835,157.1667,156.7039,156.7135,51213.0
2021-01-29 12:35:00,162.51,162.72,162.23,162.37,127435.0,156.7135,156.916,156.4435,156.5785,127435.0
2021-01-29 12:40:00,162.38,162.69,161.85,161.87,145723.0,156.5881,156.8871,156.077,156.0963,145723.0
2021-01-29 12:45:00,161.86,162.06,161.09,161.13,82537.0,156.0867,156.2796,155.3442,155.3827,82537.0
2021-01-29 12:50:00,161.15,162.37,161.1,162.32,107514.0,155.402,156.5785,155.3538,156.5303,107514.0
2021-01-29 12:55:00,162.3,162.3,161.65,161.65,30283.0,156.511,156.511,155.8842,155.8842,30283.0
2021-01-29 13:00:00,161.64,162.39,161.5,162.18,92524.0,155.8745,156.5978,155.7395,156.3953,92524.0
2021-01-29 13:05:00,162.12,162.23,161.88,162.15,37131.0,156.3374,156.4435,156.106,156.3663,37131.0
2021-01-29 13:10:00,162.08,162.16,161.74,161.87,38533.0,156.2988,156.376,155.971,156.0963,38533.0
2021-01-29 13:15:00,161.85,161.85,161.38,161.49,55706.0,156.077,156.077,155.6238,155.7299,55706.0
2021-01-29 13:20:00,161.46,161.96,161.46,161.83,37814.0,155.701,156.1831,155.701,156.0578,37814.0
2021-01-29 13:25:00,161.84,162.62,161.83,162.58,42512.0,156.0674,156.8196,156.0578,156.781,42512.0
2021-01-29 13:30:00,162.56,162.57,162.13,162.24,47016.0,156.7617,156.7714,156.3471,156.4531,47016.0
2021-01-29 13:35:00,162.25,162.42,162.15,162.22,46077.0,156.4628,156.6267,156.3663,156.4338,46077.0
2021-01-29 13:40:00,162.2,162.58,162.08,162.47,27145.0,156.4146,156.781,156.2988,156.6749,27145.0
2021-01-29 13:45:00,162.5,162.63,161.92,161.99,50725.0,156.7039,156.8292,156.1445,156.2121,50725.0
2021-01-29 13:50:00,162.03,162.08,161.81,161.95,67345.0,156.2506,156.2988,156.0385,156.1735,67345.0
2021-01-29 13:55:00,161.95,161.99,161.71,161.78,40412.0,156.1735,156.2121,155.942,156.0095,40412.0
2021-01-29 14:00:00,161.75,162.51,161.75,162.37,49546.0,155.9806,156.7135,155.9806,156.5785,49546.0
2021-01-29 14:05:00,162.33,162.61,162.24,162.61,41154.0,156.5399,156.8099,156.4531,156.8099,41154.0
2021-01-29 14:10:00,162.62,162.68,162.38,162.56,27318.0,156.8196,156.8774,156.5881,156.7617,27318.0
2021-01-29 14:15:00,162.56,162.6,162.39,162.51,13197.0,156.7617,156.8003,156.5978,156.7135,13197.0
2021-01-29 14:20:00,162.51,162.63,162.33,162.45,19620.0,156.7135,156.8292,156.5399,156.6556,19620.0
2021-01-29 14:25:00,162.45,162.46,162.01,162.07,41143.0,156.6556,156.6653,156.2313,156.2892,41143.0
2021-01-29 14:30:00,162.07,162.1,161.63,161.82,71611.0,156.2892,156.3181,155.8649,156.0481,71611.0
2021-01-29 14:35:00,161.86,162.08,161.82,161.9,69450.0,156.0867,156.2988,156.0481,156.1253,69450.0
2021-01-29 14:40:00,161.86,162.18,161.6,161.95,44491.0,156.0867,156.3953,155.836,156.1735,44491.0
2021-01-29 14:45:00,161.95,162.11,161.84,161.91,50416.0,156.1735,156.3278,156.0674,156.1349,50416.0
2021-01-29 14:50:00,161.87,162.19,161.87,161.94,38041.0,156.0963,156.4049,156.0963,156.1638,38041.0
2021-01-29 14:55:00,161.92,162.17,161.84,162.09,43587.0,156.1445,156.3856,156.0674,156.3085,43587.0
2021-01-29 15:00:00,162.13,162.89,162.11,162.84,102771.0,156.3471,157.0799,156.3278,157.0317,102771.0
2021-01-29 15:05:00,162.82,162.91,162.66,162.77,33098.0,157.0124,157.0992,156.8582,156.9642,33098.0
2021-01-29 15:10:00,162.79,163.11,162.79,162.97,49224.0,156.9835,157.2921,156.9835,157.1571,49224.0
2021-01-29 15:15:00,162.98,163.06,162.82,163.06,39698.0,157.1667,157.2439,157.0124,157.2439,39698.0
2021-01-29 15:20:00,163.05,163.31,163.05,163.16,42226.0,157.2342,157.485,157.2342,157.3403,42226.0
2021-01-29 15:25:00,163.12,163.23,162.8,162.83,38316.0,157.3017,157.4078,156.9932,157.0221,38316.0
2021-01-29 15:30:00,162.85,163.37,162.85,163.2,63498.0,157.0414,157.5428,157.0414,157.3789,63498.0
2021-01-29 15:35:00,163.19,163.19,162.55,162.55,73080.0,157.3692,157.3692,156.7521,156.7521,73080.0
2021-01-29 15:40:00,162.56,162.7,162.48,162.52,73862.0,156.7617,156.8967,156.6846,156.7231,73862.0
2021-01-29 15:45:00,162.52,162.56,162.15,162.33,91025.0,156.7231,156.7617,156.3663,156.5399,91025.0
2021-01-29 15:50:00,162.3,162.72,162.28,162.57,127396.0,156.511,156.916,156.4917,156.7714,127396.0
2021-01-29 15:55:00,162.6,162.88,161.94,161.99,216213.0,156.8003,157.0703,156.1638,156.2121,216213.0
2021-02-01 09:30:00,163.89,164.44,163.59,164.35,80647.0,158.0443,158.5747,157.755,158.4879,80647.0
2021-02-01 09:35:00,164.39,164.68,164.13,164.27,66995.0,158.5264,158.8061,158.2757,158.4107,66995.0
2021-02-01 09:40:00,164.29,164.51,164.17,164.26,47376.0,158.43,158.6422,158.3143,158.4011,47376.0
2021-02-01 09:45:00,164.26,164.37,163.45,163.49,63941.0,158.4011,158.5072,157.62,157.6585,63941.0
2021-02-01 09:50:00,163.47,163.73,162.89,162.91,106908.0,157.6393,157.89,157.0799,157.0992,106908.0
2021-02-01 09:55:00,162.95,163.49,162.95,163.48,52917.0,157.1378,157.6585,157.1378,157.6489,52917.0
2021-02-01 10:00:00,163.46,163.76,163.13,163.75,83563.0,157.6296,157.9189,157.3114,157.9093,83563.0
2021-02-01 10:05:00,163.76,163.85,163.24,163.27,59978.0,157.9189,158.0057,157.4175,157.4464,59978.0
2021-02-01 10:10:00,163.31,163.65,163.26,163.48,46574.0,157.485,157.8128,157.4368,157.6489,46574.0
2021-02-01 10:15:00,163.53,163.59,163.28,163.46,40029.0,157.6971,157.755,157.456,157.6296,40029.0
2021-02-01 10:20:00,163.48,163.59,163.31,163.59,41778.0,157.6489,157.755,157.485,157.755,41778.0
2021-02-01 10:25:00,163.55,163.93,163.52,163.72,38427.0,157.7164,158.0829,157.6875,157.8803,38427.0
2021-02-01 10:30:00,163.74,164.11,163.74,164.11,85057.0,157.8996,158.2564,157.8996,158.2564,85057.0
2021-02-01 10:35:00,164.11,164.17,163.74,163.78,33225.0,158.2564,158.3143,157.8996,157.9382,33225.0
2021-02-01 10:40:00,163.79,164.13,163.63,163.97,36622.0,157.9478,158.2757,157.7936,158.1214,36622.0
2021-02-01 10:45:00,163.99,164.32,163.99,164.22,30916.0,158.1407,158.4589,158.1407,158.3625,30916.0
2021-02-01 10:50:00,164.24,164.26,163.64,163.72,42371.0,158.3818,158.4011,157.8032,157.8803,42371.0
2021-02-01 10:55:00,163.71,163.81,163.53,163.8,42595.0,157.8707,157.9671,157.6971,157.9575,42595.0
2021-02-01 11:00:00,163.81,163.96,163.49,163.81,23775.0,157.9671,158.1118,157.6585,157.9671,23775.0
2021-02-01 11:05:00,163.83,164.18,163.82,164.16,36544.0,157.9864,158.3239,157.9768,158.3046,36544.0
2021-02-01 11:10:00,164.13,164.27,164.02,164.12,164525.0,158.2757,158.4107,158.1696,158.2661,164525.0
2021-02-01 11:15:00,164.12,164.32,164.06,164.25,18221.0,158.2661,158.4589,158.2082,158.3914,18221.0
2021-02-01 11:20:00,164.31,164.53,164.25,164.44,29110.0,158.4493,158.6615,158.3914,158.5747,29110.0
2021-02-01 11:25:00,164.47,164.76,164.45,164.7,30743.0,158.6036,158.8832,158.5843,158.8254,30743.0
2021-02-01 11:30:00,164.7,164.94,164.66,164.92,28146.0,158.8254,159.0568,158.7868,159.0375,28146.0
2021-02-01 11:35:00,164.94,165.11,164.94,165.11,36377.0,159.0568,159.2208,159.0568,159.2208,36377.0
2021-02-01 11:40:00,165.13,165.39,165.13,165.25,27163.0,159.2401,159.4908,159.2401,159.3558,27163.0
2021-02-01 11:45:00,165.29,165.53,165.29,165.46,16580.0,159.3943,159.6258,159.3943,159.5583,16580.0
2021-02-01 11:50:00,165.52,165.52,165.32,165.36,35244.0,159.6161,159.6161,159.4233,159.4618,35244.0
2021-02-01 11:55:00,165.34,165.35,165.04,165.04,16286.0,159.4426,159.4522,159.1533,159.1533,16286.0
2021-02-01 12:00:00,165.13,165.34,165.06,165.27,22583.0,159.2401,159.4426,159.1725,159.3751,22583.0
2021-02-01 12:05:00,165.27,165.44,165.24,165.4,19690.0,159.3751,159.539,159.3461,159.5004,19690.0
2021-02-01 12:10:00,165.38,165.46,165.2,165.34,19339.0,159.4811,159.5583,159.3076,159.4426,19339.0
2021-02-01 12:15:00,165.35,165.43,165.27,165.27,12329.0,159.4522,159.5294,159.3751,159.3751,12329.0
2021-02-01 12:20:00,165.29,165.42,165.25,165.41,20351.0,159.3943,159.5197,159.3558,159.5101,20351.0
2021-02-01 12:25:00,165.38,165.42,165.28,165.31,11174.0,159.4811,159.5197,159.3847,159.4136,11174.0
2021-02-01 12:30:00,165.38,165.58,165.35,165.41,10952.0,159.4811,159.674,159.4522,159.5101,10952.0
2021-02-01 12:35:00,165.42,165.43,165.17,165.18,15454.0,159.5197,159.5294,159.2786,159.2883,15454.0
2021-02-01 12:40:00,165.21,165.34,165.21,165.24,20689.0,159.3172,159.4426,159.3172,159.3461,20689.0
2021-02-01 12:45:00,165.2,165.29,165.05,165.13,15613.0,159.3076,159.3943,159.1629,159.2401,15613.0
2021-02-01 12:50:00,165.11,165.38,165.11,165.33,11366.0,159.2208,159.4811,159.2208,159.4329,11366.0
2021-02-01 12:55:00,165.33,165.45,165.26,165.42,20243.0,159.4329,159.5486,159.3654,159.5197,20243.0
2021-02-01 13:00:00,165.41,165.41,165.2,165.21,10684.0,159.5101,159.5101,159.3076,159.3172,10684.0
2021-02-01 13:05:00,165.19,165.32,165.16,165.3,35102.0,159.2979,159.4233,159.269,159.404,35102.0
2021-02-01 13:10:00,165.28,165.38,165.24,165.28,23786.0,159.3847,159.4811,159.3461,159.3847,23786.0
2021-02-01 13:15:00,165.28,165.31,165.2,165.24,25747.0,159.3847,159.4136,159.3076,159.3461,25747.0
2021-02-01 13:20:00,165.26,165.39,165.24,165.35,11000.0,159.3654,159.4908,159.3461,159.4522,11000.0
2021-02-01 13:25:00,165.33,165.36,165.22,165.23,9415.0,159.4329,159.4618,159.3268,159.3365,9415.0
2021-02-01 13:30:00,165.25,165.38,165.23,165.34,8727.0,159.3558,159.4811,159.3365,159.4426,8727.0
2021-02-01 13:35:00,165.3,165.36,165.1,165.1,6655.0,159.404,159.4618,159.2111,159.2111,6655.0
2021-02-01 13:40:00,165.14,165.2,165.09,165.2,31218.0,159.2497,159.3076,159.2015,159.3076,31218.0
2021-02-01 13:45:00,165.19,165.27,165.12,165.27,10345.0,159.2979,159.3751,159.2304,159.3751,10345.0
2021-02-01 13:50:00,165.25,165.45,165.25,165.43,10784.0,159.3558,159.5486,159.3558,159.5294,10784.0
2021-02-01 13:55:00,165.48,165.62,165.42,165.6,16429.0,159.5776,159.7126,159.5197,159.6933,16429.0
2021-02-01 14:00:00,165.53,165.65,165.51,165.61,19600.0,159.6258,159.7415,159.6065,159.7029,19600.0
2021-02-01 14:05:00,165.61,165.62,165.48,165.55,17386.0,159.7029,159.7126,159.5776,159.6451,17386.0
2021-02-01 14:10:00,165.56,165.61,165.5,165.52,16308.0,159.6547,159.7029,159.5969,159.6161,16308.0
2021-02-01 14:15:00,165.57,165.71,165.57,165.66,12052.0,159.6644,159.7994,159.6644,159.7511,12052.0
2021-02-01 14:20:00,165.66,165.69,165.54,165.67,23249.0,159.7511,159.7801,159.6354,159.7608,23249.0
2021-02-01 14:25:00,165.67,165.79,165.67,165.74,18114.0,159.7608,159.8765,159.7608,159.8283,18114.0
2021-02-01 14:30:00,165.73,165.73,165.58,165.6,20551.0,159.8187,159.8187,159.674,159.6933,20551.0
2021-02-01 14:35:00,165.6,165.73,165.59,165.62,28544.0,159.6933,159.8187,159.6836,159.7126,28544.0
2021-02-01 14:40:00,165.64,165.83,165.64,165.73,41806.0,159.7319,159.9151,159.7319,159.8187,41806.0
2021-02-01 14:45:00,165.77,165.82,165.77,165.8,7736.0,159.8572,159.9054,159.8572,159.8862,7736.0
2021-02-01 14:50:00,165.81,165.83,165.71,165.77,8963.0,159.8958,159.9151,159.7994,159.8572,8963.0
2021-02-01 14:55:00,165.79,165.83,165.65,165.68,18490.0,159.8765,159.9151,159.7415,159.7704,18490.0
2021-02-01 15:00:00,165.71,165.92,165.7,165.91,17702.0,159.7994,160.0019,159.7897,159.9922,17702.0
2021-02-01 15:05:00,165.91,165.92,165.81,165.85,7573.0,159.9922,160.0019,159.8958,159.9344,7573.0
2021-02-01 15:10:00,165.89,165.9,165.66,165.75,20674.0,159.9729,159.9826,159.7511,159.8379,20674.0
2021-02-01 15:15:00,165.76,165.81,165.55,165.7,12273.0,159.8476,159.8958,159.6451,159.7897,12273.0
2021-02-01 15:20:00,165.7,165.74,165.56,165.68,14865.0,159.7897,159.8283,159.6547,159.7704,14865.0
2021-02-01 15:25:00,165.69,165.77,165.66,165.76,13899.0,159.7801,159.8572,159.7511,159.8476,13899.0
2021-02-01 15:30:00,165.73,165.87,165.66,165.84,36309.0,159.8187,159.9537,159.7511,159.9247,36309.0
2021-02-01 15:35:00,165.85,166.07,165.78,166.0,34256.0,159.9344,160.1465,159.8669,160.079,34256.0
2021-02-01 15:40:00,166.0,166.09,165.81,166.02,27295.0,160.079,160.1658,159.8958,160.0983,27295.0
2021-02-01 15:45:00,166.01,166.07,165.89,166.05,58619.0,160.0887,160.1465,159.9729,160.1272,58619.0
2021-02-01 15:50:00,166.02,166.34,165.96,166.31,51455.0,160.0983,160.4069,160.0404,160.378,51455.0
2021-02-01 15:55:00,166.32,166.4,166.07,166.08,114826.0,160.3876,160.4648,160.1465,160.1562,114826.0
2021-02-02 09:30:00,167.51,168.26,167.49,168.26,72192.0,161.5352,162.2584,161.5159,162.2584,72192.0
2021-02-02 09:35:00,168.26,168.7,168.2,168.5,40407.0,162.2584,162.6827,162.2005,162.4898,40407.0
2021-02-02 09:40:00,168.55,168.97,168.48,168.91,96494.0,162.5381,162.9431,162.4706,162.8852,96494.0
2021-02-02 09:45:00,168.92,169.23,168.77,169.15,49253.0,162.8949,163.1938,162.7502,163.1167,49253.0
2021-02-02 09:50:00,169.13,169.13,168.68,168.84,36987.0,163.0974,163.0974,162.6634,162.8177,36987.0
2021-02-02 09:55:00,168.91,169.12,168.61,168.78,35111.0,162.8852,163.0877,162.5959,162.7599,35111.0
2021-02-02 10:00:00,168.79,169.1,168.79,169.09,37804.0,162.7695,163.0684,162.7695,163.0588,37804.0
2021-02-02 10:05:00,169.09,169.25,169.0,169.22,57626.0,163.0588,163.2131,162.972,163.1842,57626.0
2021-02-02 10:10:00,169.26,169.34,169.09,169.34,55373.0,163.2227,163.2999,163.0588,163.2999,55373.0
2021-02-02 10:15:00,169.33,169.95,169.3,169.92,69245.0,163.2902,163.8881,163.2613,163.8592,69245.0
2021-02-02 10:20:00,169.94,170.13,169.92,170.07,44598.0,163.8785,164.0617,163.8592,164.0038,44598.0
2021-02-02 10:25:00,170.08,170.08,169.6,169.6,31425.0,164.0135,164.0135,163.5506,163.5506,31425.0
2021-02-02 10:30:00,169.58,169.88,169.58,169.87,33126.0,163.5313,163.8206,163.5313,163.811,33126.0
2021-02-02 10:35:00,169.87,170.09,169.85,170.01,29172.0,163.811,164.0231,163.7917,163.946,29172.0
2021-02-02 10:40:00,170.1,170.12,169.82,169.94,37801.0,164.0328,164.0521,163.7628,163.8785,37801.0
2021-02-02 10:45:00,169.93,170.09,169.8,170.04,53320.0,163.8688,164.0231,163.7435,163.9749,53320.0
2021-02-02 10:50:00,170.07,170.12,169.89,170.02,51385.0,164.0038,164.0521,163.8303,163.9556,51385.0
2021-02-02 10:55:00,170.02,170.12,169.94,170.02,29488.0,163.9556,164.0521,163.8785,163.9556,29488.0
2021-02-02 11:00:00,170.0,170.12,169.9,170.08,26048.0,163.9363,164.0521,163.8399,164.0135,26048.0
2021-02-02 11:05:00,170.06,170.19,170.05,170.18,21228.0,163.9942,164.1196,163.9846,164.1099,21228.0
2021-02-02 11:10:00,170.2,170.28,170.12,170.26,28747.0,164.1292,164.2064,164.0521,164.1871,28747.0
2021-02-02 11:15:00,170.27,170.35,170.22,170.35,22017.0,164.1967,164.2739,164.1485,164.2739,22017.0
2021-02-02 11:20:00,170.35,170.39,170.14,170.15,28634.0,164.2739,164.3124,164.0714,164.081,28634.0
2021-02-02 11:25:00,170.17,170.28,170.14,170.26,33706.0,164.1003,164.2064,164.0714,164.1871,33706.0
2021-02-02 11:30:00,170.27,170.27,170.05,170.06,25184.0,164.1967,164.1967,163.9846,163.9942,25184.0
2021-02-02 11:35:00,170.07,170.45,170.07,170.34,11792.0,164.0038,164.3703,164.0038,164.2642,11792.0
2021-02-02 11:40:00,170.35,170.57,170.32,170.56,23729.0,164.2739,164.486,164.2449,164.4764,23729.0
2021-02-02 11:45:00,170.57,170.62,170.45,170.49,18433.0,164.486,164.5342,164.3703,164.4089,18433.0
2021-02-02 11:50:00,170.51,170.57,170.45,170.53,11687.0,164.4282,164.486,164.3703,164.4474,11687.0
2021-02-02 11:55:00,170.52,170.65,170.52,170.59,26533.0,164.4378,164.5632,164.4378,164.5053,26533.0
2021-02-02 12:00:00,170.61,170.64,170.53,170.6,13705.0,164.5246,164.5535,164.4474,164.5149,13705.0
2021-02-02 12:05:00,170.62,170.65,170.52,170.63,11822.0,164.5342,164.5632,164.4378,164.5439,11822.0
2021-02-02 12:10:00,170.62,170.65,170.53,170.59,26318.0,164.5342,164.5632,164.4474,164.5053,26318.0
2021-02-02 12:15:00,170.61,170.63,170.54,170.59,19128.0,164.5246,164.5439,164.4571,164.5053,19128.0
2021-02-02 12:20:00,170.61,170.64,170.5,170.51,14194.0,164.5246,164.5535,164.4185,164.4282,14194.0
2021-02-02 12:25:00,170.5,170.53,170.41,170.48,14602.0,164.4185,164.4474,164.3317,164.3992,14602.0
2021-02-02 12:30:00,170.5,170.58,170.5,170.58,12252.0,164.4185,164.4957,164.4185,164.4957,12252.0
2021-02-02 12:35:00,170.6,170.73,170.59,170.72,11589.0,164.5149,164.6403,164.5053,164.6307,11589.0
2021-02-02 12:40:00,170.7,170.7,170.58,170.64,10119.0,164.6114,164.6114,164.4957,164.5535,10119.0
2021-02-02 12:45:00,170.65,170.68,170.59,170.68,9149.0,164.5632,164.5921,164.5053,164.5921,9149.0
2021-02-02 12:50:00,170.67,170.68,170.57,170.6,10079.0,164.5824,164.5921,164.486,164.5149,10079.0
2021-02-02 12:55:00,170.6,170.77,170.6,170.76,11800.0,164.5149,164.6789,164.5149,164.6692,11800.0
2021-02-02 13:00:00,170.78,170.84,170.73,170.78,7234.0,164.6885,164.7464,164.6403,164.6885,7234.0
2021-02-02 13:05:00,170.79,170.79,170.71,170.72,18999.0,164.6982,164.6982,164.621,164.6307,18999.0
2021-02-02 13:10:00,170.74,170.77,170.69,170.69,6172.0,164.65,164.6789,164.6017,164.6017,6172.0
2021-02-02 13:15:00,170.69,170.7,170.43,170.44,13034.0,164.6017,164.6114,164.351,164.3607,13034.0
2021-02-02 13:20:00,170.46,170.52,170.4,170.44,11435.0,164.3799,164.4378,164.3221,164.3607,11435.0
2021-02-02 13:25:00,170.43,170.52,170.4,170.51,13592.0,164.351,164.4378,164.3221,164.4282,13592.0
2021-02-02 13:30:00,170.52,170.56,170.51,170.55,8679.0,164.4378,164.4764,164.4282,164.4667,8679.0
2021-02-02 13:35:00,170.57,170.7,170.53,170.68,9084.0,164.486,164.6114,164.4474,164.5921,9084.0
2021-02-02 13:40:00,170.72,170.84,170.7,170.83,43930.0,164.6307,164.7464,164.6114,164.7367,43930.0
2021-02-02 13:45:00,170.84,170.87,170.77,170.77,10866.0,164.7464,164.7753,164.6789,164.6789,10866.0
2021-02-02 13:50:00,170.75,170.76,170.65,170.65,11690.0,164.6596,164.6692,164.5632,164.5632,11690.0
2021-02-02 13:55:00,170.65,170.76,170.65,170.73,12849.0,164.5632,164.6692,164.5632,164.6403,12849.0
2021-02-02 14:00:00,170.71,170.79,170.66,170.72,19601.0,164.621,164.6982,164.5728,164.6307,19601.0
2021-02-02 14:05:00,170.73,170.82,170.71,170.71,6564.0,164.6403,164.7271,164.621,164.621,6564.0
2021-02-02 14:10:00,170.72,170.83,170.69,170.83,5919.0,164.6307,164.7367,164.6017,164.7367,5919.0
2021-02-02 14:15:00,170.82,170.84,170.65,170.76,8502.0,164.7271,164.7464,164.5632,164.6692,8502.0
2021-02-02 14:20:00,170.77,170.85,170.55,170.56,20503.0,164.6789,164.756,164.4667,164.4764,20503.0
2021-02-02 14:25:00,170.56,170.58,170.44,170.48,11146.0,164.4764,164.4957,164.3607,164.3992,11146.0
2021-02-02 14:30:00,170.51,170.54,170.45,170.48,7769.0,164.4282,164.4571,164.3703,164.3992,7769.0
2021-02-02 14:35:00,170.49,170.64,170.48,170.63,10373.0,164.4089,164.5535,164.3992,164.5439,10373.0
2021-02-02 14:40:00,170.63,170.67,170.58,170.63,17819.0,164.5439,164.5824,164.4957,164.5439,17819.0
2021-02-02 14:45:00,170.63,170.76,170.61,170.76,9423.0,164.5439,164.6692,164.5246,164.6692,9423.0
2021-02-02 14:50:00,170.74,170.74,170.64,170.66,7641.0,164.65,164.65,164.5535,164.5728,7641.0
2021-02-02 14:55:00,170.65,170.76,170.64,170.73,12051.0,164.5632,164.6692,164.5535,164.6403,12051.0
2021-02-02 15:00:00,170.75,170.75,170.61,170.72,9274.0,164.6596,164.6596,164.5246,164.6307,9274.0
2021-02-02 15:05:00,170.69,170.69,170.56,170.56,8382.0,164.6017,164.6017,164.4764,164.4764,8382.0
2021-02-02 15:10:00,170.57,170.58,170.36,170.36,44989.0,164.486,164.4957,164.2835,164.2835,44989.0
2021-02-02 15:15:00,170.36,170.42,170.27,170.38,21744.0,164.2835,164.3414,164.1967,164.3028,21744.0
2021-02-02 15:20:00,170.37,170.42,170.21,170.24,15496.0,164.2931,164.3414,164.1389,164.1678,15496.0
2021-02-02 15:25:00,170.24,170.35,170.22,170.31,13571.0,164.1678,164.2739,164.1485,164.2353,13571.0
2021-02-02 15:30:00,170.31,170.35,170.13,170.19,26348.0,164.2353,164.2739,164.0617,164.1196,26348.0
2021-02-02 15:35:00,170.21,170.26,170.16,170.19,27836.0,164.1389,164.1871,164.0906,164.1196,27836.0
2021-02-02 15:40:00,170.18,170.22,169.88,169.89,45539.0,164.1099,164.1485,163.8206,163.8303,45539.0
2021-02-02 15:45:00,169.91,170.08,169.91,170.07,36202.0,163.8496,164.0135,163.8496,164.0038,36202.0
2021-02-02 15:50:00,170.06,170.08,169.84,169.87,105128.0,163.9942,164.0135,163.7821,163.811,105128.0
2021-02-02 15:55:00,169.87,169.94,169.68,169.76,122466.0,163.811,163.8785,163.6278,163.7049,122466.0
2021-02-03 09:30:00,170.26,170.47,169.93,170.17,57208.0,164.1871,164.3896,163.8688,164.1003,57208.0
2021-02-03 09:35:00,170.18,170.24,169.46,169.49,30345.0,164.1099,164.1678,163.4156,163.4445,30345.0
2021-02-03 09:40:00,169.48,170.04,169.48,169.91,23871.0,163.4349,163.9749,163.4349,163.8496,23871.0
2021-02-03 09:45:00,169.86,170.01,169.74,169.8,46021.0,163.8013,163.946,163.6856,163.7435,46021.0
2021-02-03 09:50:00,169.79,169.85,169.49,169.8,61626.0,163.7338,163.7917,163.4445,163.7435,61626.0
2021-02-03 09:55:00,169.82,170.27,169.76,170.25,60158.0,163.7628,164.1967,163.7049,164.1774,60158.0
2021-02-03 10:00:00,170.28,170.28,169.85,170.16,59208.0,164.2064,164.2064,163.7917,164.0906,59208.0
2021-02-03 10:05:00,170.16,170.22,169.9,170.01,50299.0,164.0906,164.1485,163.8399,163.946,50299.0
2021-02-03 10:10:00,170.03,170.04,169.27,169.37,52236.0,163.9653,163.9749,163.2324,163.3288,52236.0
2021-02-03 10:15:00,169.42,169.64,169.2,169.21,52592.0,163.377,163.5892,163.1649,163.1745,52592.0
2021-02-03 10:20:00,169.23,169.33,168.87,169.17,33748.0,163.1938,163.2902,162.8467,163.136,33748.0
2021-02-03 10:25:00,169.17,169.2,168.74,168.76,30503.0,163.136,163.1649,162.7213,162.7406,30503.0
2021-02-03 10:30:00,168.71,169.22,168.68,169.01,21828.0,162.6924,163.1842,162.6634,162.9817,21828.0
2021-02-03 10:35:00,168.98,169.05,168.75,168.92,18096.0,162.9527,163.0202,162.7309,162.8949,18096.0
2021-02-03 10:40:00,168.9,169.48,168.87,169.39,14865.0,162.8756,163.4349,162.8467,163.3481,14865.0
2021-02-03 10:45:00,169.41,169.46,169.32,169.4,12585.0,163.3674,163.4156,163.2806,163.3577,12585.0
2021-02-03 10:50:00,169.28,169.51,169.17,169.29,28048.0,163.242,163.4638,163.136,163.2517,28048.0
2021-02-03 10:55:00,169.35,169.38,169.22,169.31,11175.0,163.3095,163.3385,163.1842,163.271,11175.0
2021-02-03 11:00:00,169.35,169.42,169.25,169.26,3886.0,163.3095,163.377,163.2131,163.2227,3886.0
2021-02-03 11:05:00,169.24,169.38,169.22,169.22,9497.0,163.2035,163.3385,163.1842,163.1842,9497.0
2021-02-03 11:10:00,169.21,169.31,169.06,169.18,11073.0,163.1745,163.271,163.0299,163.1456,11073.0
2021-02-03 11:15:00,169.17,169.31,169.13,169.3,4778.0,163.136,163.271,163.0974,163.2613,4778.0
2021-02-03 11:20:00,169.29,169.46,169.26,169.35,13661.0,163.2517,163.4156,163.2227,163.3095,13661.0
2021-02-03 11:25:00,169.36,169.36,169.24,169.29,12581.0,163.3192,163.3192,163.2035,163.2517,12581.0
2021-02-03 11:30:00,169.35,169.43,169.25,169.41,9262.0,163.3095,163.3867,163.2131,163.3674,9262.0
2021-02-03 11:35:00,169.36,169.64,169.35,169.64,8401.0,163.3192,163.5892,163.3095,163.5892,8401.0
2021-02-03 11:40:00,169.67,169.87,169.59,169.86,5371.0,163.6181,163.811,163.541,163.8013,5371.0
2021-02-03 11:45:00,169.89,169.94,169.8,169.94,8768.0,163.8303,163.8785,163.7435,163.8785,8768.0
2021-02-03 11:50:00,169.94,170.12,169.86,170.1,4824.0,163.8785,164.0521,163.8013,164.0328,4824.0
2021-02-03 11:55:00,170.07,170.27,170.06,170.27,7475.0,164.0038,164.1967,163.9942,164.1967,7475.0
2021-02-03 12:00:00,170.27,170.27,170.07,170.22,8339.0,164.1967,164.1967,164.0038,164.1485,8339.0
2021-02-03 12:05:00,170.13,170.24,170.11,170.2,7927.0,164.0617,164.1678,164.0424,164.1292,7927.0
2021-02-03 12:10:00,170.2,170.3,170.11,170.26,27711.0,164.1292,164.2256,164.0424,164.1871,27711.0
2021-02-03 12:15:00,170.28,170.31,170.21,170.29,5818.0,164.2064,164.2353,164.1389,164.216,5818.0
2021-02-03 12:20:00,170.3,170.33,170.23,170.28,5034.0,164.2256,164.2546,164.1581,164.2064,5034.0
2021-02-03 12:25:00,170.3,170.37,170.21,170.24,5179.0,164.2256,164.2931,164.1389,164.1678,5179.0
2021-02-03 12:30:00,170.24,170.27,170.01,170.02,38292.0,164.1678,164.1967,163.946,163.9556,38292.0
2021-02-03 12:35:00,170.03,170.11,169.95,170.09,4390.0,163.9653,164.0424,163.8881,164.0231,4390.0
2021-02-03 12:40:00,170.11,170.23,170.11,170.19,6248.0,164.0424,164.1581,164.0424,164.1196,6248.0
2021-02-03 12:45:00,170.18,170.27,170.11,170.11,6956.0,164.1099,164.1967,164.0424,164.0424,6956.0
2021-02-03 12:50:00,170.14,170.14,170.01,170.04,5644.0,164.0714,164.0714,163.946,163.9749,5644.0
2021-02-03 12:55:00,170.07,170.08,169.92,170.04,10663.0,164.0038,164.0135,163.8592,163.9749,10663.0
2021-02-03 13:00:00,170.08,170.12,169.98,170.06,10226.0,164.0135,164.0521,163.9171,163.9942,10226.0
2021-02-03 13:05:00,170.05,170.1,169.98,170.06,4626.0,163.9846,164.0328,163.9171,163.9942,4626.0
2021-02-03 13:10:00,170.06,170.19,170.05,170.13,4378.0,163.9942,164.1196,163.9846,164.0617,4378.0
2021-02-03 13:15:00,170.17,170.18,169.98,170.0,25774.0,164.1003,164.1099,163.9171,163.9363,25774.0
2021-02-03 13:20:00,169.96,170.0,169.92,169.93,16069.0,163.8978,163.9363,163.8592,163.8688,16069.0
2021-02-03 13:25:00,169.92,169.94,169.9,169.94,3424.0,163.8592,163.8785,163.8399,163.8785,3424.0
2021-02-03 13:30:00,169.94,170.06,169.91,169.94,8340.0,163.8785,163.9942,163.8496,163.8785,8340.0
2021-02-03 13:35:00,169.94,170.09,169.92,170.03,12226.0,163.8785,164.0231,163.8592,163.9653,12226.0
2021-02-03 13:40:00,170.0,170.08,170.0,170.03,14002.0,163.9363,164.0135,163.9363,163.9653,14002.0
2021-02-03 13:45:00,170.04,170.06,170.0,170.04,13688.0,163.9749,163.9942,163.9363,163.9749,13688.0
2021-02-03 13:50:00,170.04,170.05,169.92,169.92,14723.0,163.9749,163.9846,163.8592,163.8592,14723.0
2021-02-03 13:55:00,169.94,169.96,169.84,169.84,10118.0,163.8785,163.8978,163.7821,163.7821,10118.0
2021-02-03 14:00:00,169.85,169.87,169.74,169.75,46339.0,163.7917,163.811,163.6856,163.6953,46339.0
2021-02-03 14:05:00,169.72,169.86,169.72,169.82,24288.0,163.6663,163.8013,163.6663,163.7628,24288.0
2021-02-03 14:10:00,169.81,169.87,169.79,169.81,11759.0,163.7531,163.811,163.7338,163.7531,11759.0
2021-02-03 14:15:00,169.81,169.82,169.61,169.61,18500.0,163.7531,163.7628,163.5603,163.5603,18500.0
2021-02-03 14:20:00,169.67,169.73,169.6,169.67,5264.0,163.6181,163.676,163.5506,163.6181,5264.0
2021-02-03 14:25:00,169.66,169.81,169.66,169.8,35289.0,163.6085,163.7531,163.6085,163.7435,35289.0
2021-02-03 14:30:00,169.82,169.84,169.79,169.82,7870.0,163.7628,163.7821,163.7338,163.7628,7870.0
2021-02-03 14:35:00,169.85,169.95,169.83,169.85,23475.0,163.7917,163.8881,163.7724,163.7917,23475.0
2021-02-03 14:40:00,169.86,169.87,169.77,169.84,15231.0,163.8013,163.811,163.7145,163.7821,15231.0
2021-02-03 14:45:00,169.79,169.92,169.77,169.86,6510.0,163.7338,163.8592,163.7145,163.8013,6510.0
2021-02-03 14:50:00,169.84,169.85,169.63,169.69,17624.0,163.7821,163.7917,163.5795,163.6374,17624.0
2021-02-03 14:55:00,169.72,169.77,169.46,169.48,18865.0,163.6663,163.7145,163.4156,163.4349,18865.0
2021-02-03 15:00:00,169.45,169.55,169.35,169.37,16670.0,163.406,163.5024,163.3095,163.3288,16670.0
2021-02-03 15:05:00,169.4,169.48,169.34,169.39,7636.0,163.3577,163.4349,163.2999,163.3481,7636.0
2021-02-03 15:10:00,169.4,169.4,169.2,169.24,11233.0,163.3577,163.3577,163.1649,163.2035,11233.0
2021-02-03 15:15:00,169.3,169.36,169.04,169.04,18285.0,163.2613,163.3192,163.0106,163.0106,18285.0
2021-02-03 15:20:00,169.03,169.28,169.0,169.28,14480.0,163.0009,163.242,162.972,163.242,14480.0
2021-02-03 15:25:00,169.24,169.3,168.93,169.01,27242.0,163.2035,163.2613,162.9045,162.9817,27242.0
2021-02-03 15:30:00,169.03,169.18,168.96,169.18,33332.0,163.0009,163.1456,162.9334,163.1456,33332.0
2021-02-03 15:35:00,169.2,169.22,169.11,169.12,21408.0,163.1649,163.1842,163.0781,163.0877,21408.0
2021-02-03 15:40:00,169.12,169.32,169.12,169.16,17152.0,163.0877,163.2806,163.0877,163.1263,17152.0
2021-02-03 15:45:00,169.18,169.28,168.99,169.03,21892.0,163.1456,163.242,162.9624,163.0009,21892.0
2021-02-03 15:50:00,168.98,169.05,168.83,168.88,41260.0,162.9527,163.0202,162.8081,162.8563,41260.0
2021-02-03 15:55:00,168.89,168.99,168.78,168.78,77566.0,162.8659,162.9624,162.7599,162.7599,77566.0
2021-02-04 09:30:00,169.58,169.71,169.37,169.53,100684.0,163.5313,163.6567,163.3288,163.4831,100684.0
2021-02-04 09:35:00,169.5,169.55,169.29,169.43,81870.0,163.4542,163.5024,163.2517,163.3867,81870.0
2021-02-04 09:40:00,169.45,169.48,169.16,169.29,36168.0,163.406,163.4349,163.1263,163.2517,36168.0
2021-02-04 09:45:00,169.3,169.63,169.19,169.58,57626.0,163.2613,163.5795,163.1552,163.5313,57626.0
2021-02-04 09:50:00,169.53,169.53,169.19,169.44,22102.0,163.4831,163.4831,163.1552,163.3963,22102.0
2021-02-04 09:55:00,169.47,169.54,169.2,169.49,25789.0,163.4252,163.4928,163.1649,163.4445,25789.0
2021-02-04 10:00:00,169.5,169.52,169.1,169.17,43159.0,163.4542,163.4735,163.0684,163.136,43159.0
2021-02-04 10:05:00,169.18,169.43,169.17,169.24,8922.0,163.1456,163.3867,163.136,163.2035,8922.0
2021-02-04 10:10:00,169.24,169.45,169.24,169.45,33567.0,163.2035,163.406,163.2035,163.406,33567.0
2021-02-04 10:15:00,169.5,169.63,169.47,169.6,30657.0,163.4542,163.5795,163.4252,163.5506,30657.0
2021-02-04 10:20:00,169.59,169.64,169.5,169.5,20659.0,163.541,163.5892,163.4542,163.4542,20659.0
2021-02-04 10:25:00,169.46,169.46,169.17,169.22,15277.0,163.4156,163.4156,163.136,163.1842,15277.0
2021-02-04 10:30:00,169.22,169.35,169.2,169.28,15930.0,163.1842,163.3095,163.1649,163.242,15930.0
2021-02-04 10:35:00,169.23,169.27,169.06,169.1,29614.0,163.1938,163.2324,163.0299,163.0684,29614.0
2021-02-04 10:40:00,169.13,169.32,169.13,169.22,17644.0,163.0974,163.2806,163.0974,163.1842,17644.0
2021-02-04 10:45:00,169.25,169.51,169.25,169.51,10322.0,163.2131,163.4638,163.2131,163.4638,10322.0
2021-02-04 10:50:00,169.52,169.67,169.44,169.65,11346.0,163.4735,163.6181,163.3963,163.5988,11346.0
2021-02-04 10:55:00,169.63,169.69,169.58,169.59,12844.0,163.5795,163.6374,163.5313,163.541,12844.0
2021-02-04 11:00:00,169.6,169.89,169.59,169.87,23206.0,163.5506,163.8303,163.541,163.811,23206.0
2021-02-04 11:05:00,169.86,169.88,169.78,169.81,19048.0,163.8013,163.8206,163.7242,163.7531,19048.0
2021-02-04 11:10:00,169.85,169.85,169.7,169.75,6745.0,163.7917,163.7917,163.647,163.6953,6745.0
2021-02-04 11:15:00,169.8,169.91,169.7,169.7,12551.0,163.7435,163.8496,163.647,163.647,12551.0
2021-02-04 11:20:00,169.75,169.9,169.74,169.88,7983.0,163.6953,163.8399,163.6856,163.8206,7983.0
2021-02-04 11:25:00,169.87,169.98,169.86,169.95,7540.0,163.811,163.9171,163.8013,163.8881,7540.0
2021-02-04 11:30:00,169.92,169.96,169.83,169.84,2744.0,163.8592,163.8978,163.7724,163.7821,2744.0
2021-02-04 11:35:00,169.81,169.98,169.76,169.87,42027.0,163.7531,163.9171,163.7049,163.811,42027.0
2021-02-04 11:40:00,169.86,169.97,169.73,169.74,9655.0,163.8013,163.9074,163.676,163.6856,9655.0
2021-02-04 11:45:00,169.76,169.82,169.72,169.82,18373.0,163.7049,163.7628,163.6663,163.7628,18373.0
2021-02-04 11:50:00,169.87,169.91,169.75,169.9,5412.0,163.811,163.8496,163.6953,163.8399,5412.0
2021-02-04 11:55:00,169.92,169.96,169.86,169.87,4822.0,163.8592,163.8978,163.8013,163.811,4822.0
2021-02-04 12:00:00,169.88,170.02,169.88,170.0,11577.0,163.8206,163.9556,163.8206,163.9363,11577.0
2021-02-04 12:05:00,169.97,170.17,169.93,170.16,25112.0,163.9074,164.1003,163.8688,164.0906,25112.0
2021-02-04 12:10:00,170.18,170.2,170.11,170.16,9795.0,164.1099,164.1292,164.0424,164.0906,9795.0
2021-02-04 12:15:00,170.18,170.26,170.17,170.19,2582.0,164.1099,164.1871,164.1003,164.1196,2582.0
2021-02-04 12:20:00,170.13,170.17,170.06,170.08,4333.0,164.0617,164.1003,163.9942,164.0135,4333.0
2021-02-04 12:25:00,170.09,170.11,170.02,170.05,4510.0,164.0231,164.0424,163.9556,163.9846,4510.0
2021-02-04 12:30:00,170.05,170.08,170.0,170.04,4520.0,163.9846,164.0135,163.9363,163.9749,4520.0
2021-02-04 12:35:00,170.03,170.15,169.99,170.02,29733.0,163.9653,164.081,163.9267,163.9556,29733.0
2021-02-04 12:40:00,170.0,170.05,169.89,169.91,6115.0,163.9363,163.9846,163.8303,163.8496,6115.0
2021-02-04 12:45:00,169.9,169.9,169.87,169.88,1113.0,163.8399,163.8399,163.811,163.8206,1113.0
2021-02-04 12:50:00,169.89,169.89,169.72,169.78,6982.0,163.8303,163.8303,163.6663,163.7242,6982.0
2021-02-04 12:55:00,169.75,169.77,169.66,169.71,2609.0,163.6953,163.7145,163.6085,163.6567,2609.0
2021-02-04 13:00:00,169.7,169.8,169.7,169.79,7127.0,163.647,163.7435,163.647,163.7338,7127.0
2021-02-04 13:05:00,169.8,169.81,169.73,169.75,4233.0,163.7435,163.7531,163.676,163.6953,4233.0
2021-02-04 13:10:00,169.8,170.0,169.8,169.98,5051.0,163.7435,163.9363,163.7435,163.9171,5051.0
2021-02-04 13:15:00,169.97,169.99,169.88,169.88,7585.0,163.9074,163.9267,163.8206,163.8206,7585.0
2021-02-04 13:20:00,169.88,169.94,169.84,169.93,4864.0,163.8206,163.8785,163.7821,163.8688,4864.0
2021-02-04 13:25:00,169.93,169.96,169.86,169.93,4333.0,163.8688,163.8978,163.8013,163.8688,4333.0
2021-02-04 13:30:00,169.94,169.95,169.9,169.95,8064.0,163.8785,163.8881,163.8399,163.8881,8064.0
2021-02-04 13:35:00,169.94,169.97,169.91,169.97,11925.0,163.8785,163.9074,163.8496,163.9074,11925.0
2021-02-04 13:40:00,169.98,170.03,169.98,170.0,4713.0,163.9171,163.9653,163.9171,163.9363,4713.0
2021-02-04 13:45:00,170.03,170.18,170.03,170.18,6053.0,163.9653,164.1099,163.9653,164.1099,6053.0
2021-02-04 13:50:00,170.17,170.19,170.13,170.14,10812.0,164.1003,164.1196,164.0617,164.0714,10812.0
2021-02-04 13:55:00,170.19,170.26,170.18,170.23,15813.0,164.1196,164.1871,164.1099,164.1581,15813.0
2021-02-04 14:00:00,170.23,170.32,170.23,170.31,6151.0,164.1581,164.2449,164.1581,164.2353,6151.0
2021-02-04 14:05:00,170.32,170.34,170.28,170.28,13675.0,164.2449,164.2642,164.2064,164.2064,13675.0
2021-02-04 14:10:00,170.28,170.28,170.12,170.16,16680.0,164.2064,164.2064,164.0521,164.0906,16680.0
2021-02-04 14:15:00,170.14,170.23,170.14,170.22,16978.0,164.0714,164.1581,164.0714,164.1485,16978.0
2021-02-04 14:20:00,170.2,170.21,170.15,170.17,6502.0,164.1292,164.1389,164.081,164.1003,6502.0
2021-02-04 14:25:00,170.19,170.24,170.18,170.22,16166.0,164.1196,164.1678,164.1099,164.1485,16166.0
2021-02-04 14:30:00,170.22,170.28,170.2,170.28,11072.0,164.1485,164.2064,164.1292,164.2064,11072.0
2021-02-04 14:35:00,170.27,170.35,170.26,170.33,15410.0,164.1967,164.2739,164.1871,164.2546,15410.0
2021-02-04 14:40:00,170.32,170.33,170.27,170.28,22897.0,164.2449,164.2546,164.1967,164.2064,22897.0
2021-02-04 14:45:00,170.27,170.34,170.22,170.33,9218.0,164.1967,164.2642,164.1485,164.2546,9218.0
2021-02-04 14:50:00,170.33,170.35,170.24,170.24,15715.0,164.2546,164.2739,164.1678,164.1678,15715.0
2021-02-04 14:55:00,170.29,170.43,170.28,170.33,13635.0,164.216,164.351,164.2064,164.2546,13635.0
2021-02-04 15:00:00,170.32,170.42,170.29,170.42,12875.0,164.2449,164.3414,164.216,164.3414,12875.0
2021-02-04 15:05:00,170.41,170.45,170.34,170.38,17655.0,164.3317,164.3703,164.2642,164.3028,17655.0
2021-02-04 15:10:00,170.4,170.42,170.32,170.37,25143.0,164.3221,164.3414,164.2449,164.2931,25143.0
2021-02-04 15:15:00,170.4,170.44,170.21,170.21,15595.0,164.3221,164.3607,164.1389,164.1389,15595.0
2021-02-04 15:20:00,170.21,170.32,170.21,170.24,26618.0,164.1389,164.2449,164.1389,164.1678,26618.0
2021-02-04 15:25:00,170.22,170.31,170.18,170.31,124643.0,164.1485,164.2353,164.1099,164.2353,124643.0
2021-02-04 15:30:00,170.3,170.36,170.24,170.24,32716.0,164.2256,164.2835,164.1678,164.1678,32716.0
2021-02-04 15:35:00,170.24,170.25,170.1,170.11,41425.0,164.1678,164.1774,164.0328,164.0424,41425.0
2021-02-04 15:40:00,170.11,170.31,170.1,170.2,23607.0,164.0424,164.2353,164.0328,164.1292,23607.0
2021-02-04 15:45:00,170.23,170.29,170.19,170.21,58174.0,164.1581,164.216,164.1196,164.1389,58174.0
2021-02-04 15:50:00,170.2,170.38,170.2,170.35,56663.0,164.1292,164.3028,164.1292,164.2739,56663.0
2021-02-04 15:55:00,170.35,170.59,170.33,170.58,101173.0,164.2739,164.5053,164.2546,164.4957,101173.0
2021-02-05 09:30:00,171.2,171.44,171.02,171.31,65566.0,165.0935,165.325,164.92,165.1996,65566.0
2021-02-05 09:35:00,171.24,171.36,171.09,171.31,44966.0,165.1321,165.2478,164.9875,165.1996,44966.0
2021-02-05 09:40:00,171.3,171.5,171.3,171.41,48072.0,165.19,165.3828,165.19,165.2961,48072.0
2021-02-05 09:45:00,171.41,171.49,171.25,171.27,17772.0,165.2961,165.3732,165.1418,165.161,17772.0
2021-02-05 09:50:00,171.31,171.38,171.22,171.26,32498.0,165.1996,165.2671,165.1128,165.1514,32498.0
2021-02-05 09:55:00,171.28,171.3,171.1,171.2,41192.0,165.1707,165.19,164.9971,165.0935,41192.0
2021-02-05 10:00:00,171.19,171.19,170.94,171.17,16437.0,165.0839,165.0839,164.8428,165.0646,16437.0
2021-02-05 10:05:00,171.14,171.38,171.14,171.21,31370.0,165.0357,165.2671,165.0357,165.1032,31370.0
2021-02-05 10:10:00,171.21,171.23,170.87,170.94,32280.0,165.1032,165.1225,164.7753,164.8428,32280.0
2021-02-05 10:15:00,170.94,171.0,170.86,170.94,25018.0,164.8428,164.9007,164.7657,164.8428,25018.0
2021-02-05 10:20:00,170.94,171.13,170.87,171.08,21229.0,164.8428,165.026,164.7753,164.9778,21229.0
2021-02-05 10:25:00,171.05,171.26,171.04,171.2,20884.0,164.9489,165.1514,164.9392,165.0935,20884.0
2021-02-05 10:30:00,171.2,171.34,171.11,171.31,18216.0,165.0935,165.2285,165.0068,165.1996,18216.0
2021-02-05 10:35:00,171.31,171.4,171.24,171.35,17082.0,165.1996,165.2864,165.1321,165.2382,17082.0
2021-02-05 10:40:00,171.36,171.42,171.21,171.42,29275.0,165.2478,165.3057,165.1032,165.3057,29275.0
2021-02-05 10:45:00,171.42,171.48,171.28,171.48,24070.0,165.3057,165.3636,165.1707,165.3636,24070.0
2021-02-05 10:50:00,171.48,171.58,171.48,171.56,14899.0,165.3636,165.46,165.3636,165.4407,14899.0
2021-02-05 10:55:00,171.6,171.6,171.4,171.43,25056.0,165.4793,165.4793,165.2864,165.3153,25056.0
2021-02-05 11:00:00,171.44,171.63,171.42,171.6,23218.0,165.325,165.5082,165.3057,165.4793,23218.0
2021-02-05 11:05:00,171.55,171.55,171.34,171.35,21774.0,165.4311,165.4311,165.2285,165.2382,21774.0
2021-02-05 11:10:00,171.36,171.43,171.29,171.36,16016.0,165.2478,165.3153,165.1803,165.2478,16016.0
2021-02-05 11:15:00,171.35,171.6,171.3,171.56,12609.0,165.2382,165.4793,165.19,165.4407,12609.0
2021-02-05 11:20:00,171.52,171.78,171.5,171.74,9625.0,165.4021,165.6529,165.3828,165.6143,9625.0
2021-02-05 11:25:00,171.72,171.8,171.65,171.73,76182.0,165.595,165.6721,165.5275,165.6046,76182.0
2021-02-05 11:30:00,171.75,172.06,171.75,172.05,14520.0,165.6239,165.9229,165.6239,165.9132,14520.0
2021-02-05 11:35:00,172.03,172.05,171.92,172.0,14882.0,165.8939,165.9132,165.7879,165.865,14882.0
2021-02-05 11:40:00,171.98,172.04,171.92,172.02,6048.0,165.8457,165.9036,165.7879,165.8843,6048.0
2021-02-05 11:45:00,172.05,172.19,172.05,172.18,11075.0,165.9132,166.0482,165.9132,166.0386,11075.0
2021-02-05 11:50:00,172.19,172.2,171.98,171.99,14880.0,166.0482,166.0579,165.8457,165.8554,14880.0
2021-02-05 11:55:00,171.99,172.02,171.89,171.95,14791.0,165.8554,165.8843,165.7589,165.8168,14791.0
2021-02-05 12:00:00,171.93,172.15,171.86,172.15,10555.0,165.7975,166.0097,165.73,166.0097,10555.0
2021-02-05 12:05:00,172.16,172.16,172.09,172.09,7456.0,166.0193,166.0193,165.9518,165.9518,7456.0
2021-02-05 12:10:00,172.1,172.17,172.09,172.16,5539.0,165.9614,166.0289,165.9518,166.0193,5539.0
2021-02-05 12:15:00,172.23,172.29,172.19,172.28,6232.0,166.0868,166.1447,166.0482,166.135,6232.0
2021-02-05 12:20:00,172.28,172.32,172.27,172.28,7868.0,166.135,166.1736,166.1254,166.135,7868.0
2021-02-05 12:25:00,172.29,172.42,172.24,172.33,9834.0,166.1447,166.27,166.0964,166.1832,9834.0
2021-02-05 12:30:00,172.37,172.47,172.32,172.46,7989.0,166.2218,166.3182,166.1736,166.3086,7989.0
2021-02-05 12:35:00,172.48,172.54,172.44,172.52,4941.0,166.3279,166.3857,166.2893,166.3665,4941.0
2021-02-05 12:40:00,172.51,172.63,172.47,172.58,9387.0,166.3568,166.4725,166.3182,166.4243,9387.0
2021-02-05 12:45:00,172.64,172.68,172.56,172.6,5714.0,166.4822,166.5208,166.405,166.4436,5714.0
2021-02-05 12:50:00,172.61,172.74,172.61,172.74,15732.0,166.4533,166.5786,166.4533,166.5786,15732.0
2021-02-05 12:55:00,172.71,172.81,172.71,172.8,5431.0,166.5497,166.6461,166.5497,166.6365,5431.0
2021-02-05 13:00:00,172.8,172.81,172.63,172.63,10222.0,166.6365,166.6461,166.4725,166.4725,10222.0
2021-02-05 13:05:00,172.63,172.67,172.58,172.65,10163.0,166.4725,166.5111,166.4243,166.4918,10163.0
2021-02-05 13:10:00,172.65,172.7,172.63,172.67,9767.0,166.4918,166.54,166.4725,166.5111,9767.0
2021-02-05 13:15:00,172.65,172.75,172.65,172.72,8243.0,166.4918,166.5883,166.4918,166.5593,8243.0
2021-02-05 13:20:00,172.75,172.78,172.61,172.61,10024.0,166.5883,166.6172,166.4533,166.4533,10024.0
2021-02-05 13:25:00,172.61,172.71,172.61,172.66,16153.0,166.4533,166.5497,166.4533,166.5015,16153.0
2021-02-05 13:30:00,172.64,172.67,172.48,172.51,12480.0,166.4822,166.5111,166.3279,166.3568,12480.0
2021-02-05 13:35:00,172.51,172.6,172.51,172.6,16950.0,166.3568,166.4436,166.3568,166.4436,16950.0
2021-02-05 13:40:00,172.6,172.62,172.48,172.5,31518.0,166.4436,166.4629,166.3279,166.3472,31518.0
2021-02-05 13:45:00,172.52,172.54,172.48,172.49,12349.0,166.3665,166.3857,166.3279,166.3375,12349.0
2021-02-05 13:50:00,172.48,172.48,172.24,172.25,26200.0,166.3279,166.3279,166.0964,166.1061,26200.0
2021-02-05 13:55:00,172.24,172.3,172.1,172.15,15285.0,166.0964,166.1543,165.9614,166.0097,15285.0
2021-02-05 14:00:00,172.15,172.23,172.0,172.23,25154.0,166.0097,166.0868,165.865,166.0868,25154.0
2021-02-05 14:05:00,172.25,172.35,172.25,172.33,29697.0,166.1061,166.2025,166.1061,166.1832,29697.0
2021-02-05 14:10:00,172.34,172.48,172.34,172.4,18147.0,166.1929,166.3279,166.1929,166.2507,18147.0
2021-02-05 14:15:00,172.41,172.58,172.41,172.52,18160.0,166.2604,166.4243,166.2604,166.3665,18160.0
2021-02-05 14:20:00,172.53,172.53,172.35,172.39,26272.0,166.3761,166.3761,166.2025,166.2411,26272.0
2021-02-05 14:25:00,172.39,172.55,172.35,172.46,14624.0,166.2411,166.3954,166.2025,166.3086,14624.0
2021-02-05 14:30:00,172.47,172.54,172.4,172.46,15950.0,166.3182,166.3857,166.2507,166.3086,15950.0
2021-02-05 14:35:00,172.46,172.52,172.41,172.46,19581.0,166.3086,166.3665,166.2604,166.3086,19581.0
2021-02-05 14:40:00,172.46,172.46,172.34,172.34,15570.0,166.3086,166.3086,166.1929,166.1929,15570.0
2021-02-05 14:45:00,172.28,172.32,172.09,172.09,17954.0,166.135,166.1736,165.9518,165.9518,17954.0
2021-02-05 14:50:00,172.05,172.07,171.97,172.03,17786.0,165.9132,165.9325,165.8361,165.8939,17786.0
2021-02-05 14:55:00,172.03,172.18,172.01,172.15,26882.0,165.8939,166.0386,165.8747,166.0097,26882.0
2021-02-05 15:00:00,172.13,172.15,171.99,172.01,26035.0,165.9904,166.0097,165.8554,165.8747,26035.0
2021-02-05 15:05:00,172.0,172.09,171.98,171.99,22313.0,165.865,165.9518,165.8457,165.8554,22313.0
2021-02-05 15:10:00,171.99,172.08,171.96,172.06,43095.0,165.8554,165.9422,165.8264,165.9229,43095.0
2021-02-05 15:15:00,172.07,172.24,172.07,172.12,28166.0,165.9325,166.0964,165.9325,165.9807,28166.0
2021-02-05 15:20:00,172.12,172.15,172.03,172.07,39047.0,165.9807,166.0097,165.8939,165.9325,39047.0
2021-02-05 15:25:00,172.09,172.11,171.84,171.85,37519.0,165.9518,165.9711,165.7107,165.7204,37519.0
2021-02-05 15:30:00,171.84,172.0,171.82,171.98,30813.0,165.7107,165.865,165.6914,165.8457,30813.0
2021-02-05 15:35:00,171.99,172.04,171.87,171.91,28971.0,165.8554,165.9036,165.7396,165.7782,28971.0
2021-02-05 15:40:00,171.92,172.0,171.88,171.95,28115.0,165.7879,165.865,165.7493,165.8168,28115.0
2021-02-05 15:45:00,171.95,172.1,171.94,171.94,29682.0,165.8168,165.9614,165.8071,165.8071,29682.0
2021-02-05 15:50:00,171.94,172.08,171.92,172.03,53749.0,165.8071,165.9422,165.7879,165.8939,53749.0
2021-02-05 15:55:00,172.04,172.23,172.03,172.19,146449.0,165.9036,166.0868,165.8939,166.0482,146449.0
2021-02-08 09:30:00,173.36,173.46,173.13,173.27,84819.0,167.1765,167.2729,166.9547,167.0897,84819.0
2021-02-08 09:35:00,173.27,173.39,173.07,173.17,31262.0,167.0897,167.2054,166.8968,166.9933,31262.0
2021-02-08 09:40:00,173.16,173.16,172.97,173.05,39952.0,166.9836,166.9836,166.8004,166.8776,39952.0
2021-02-08 09:45:00,173.06,173.14,172.86,173.01,85969.0,166.8872,166.9643,166.6943,166.839,85969.0
2021-02-08 09:50:00,173.01,173.04,172.7,172.72,40849.0,166.839,166.8679,166.54,166.5593,40849.0
2021-02-08 09:55:00,172.74,173.01,172.74,172.91,23835.0,166.5786,166.839,166.5786,166.7425,23835.0
2021-02-08 10:00:00,172.91,173.09,172.89,173.07,33870.0,166.7425,166.9161,166.7233,166.8968,33870.0
2021-02-08 10:05:00,173.1,173.31,173.02,173.3,54096.0,166.9258,167.1283,166.8486,167.1186,54096.0
2021-02-08 10:10:00,173.28,173.34,173.15,173.27,40472.0,167.0994,167.1572,166.974,167.0897,40472.0
2021-02-08 10:15:00,173.26,173.27,173.06,173.14,25303.0,167.0801,167.0897,166.8872,166.9643,25303.0
2021-02-08 10:20:00,173.13,173.19,172.87,172.91,20647.0,166.9547,167.0126,166.704,166.7425,20647.0
2021-02-08 10:25:00,172.86,172.86,172.77,172.81,14443.0,166.6943,166.6943,166.6075,166.6461,14443.0
2021-02-08 10:30:00,172.8,172.91,172.69,172.89,27826.0,166.6365,166.7425,166.5304,166.7233,27826.0
2021-02-08 10:35:00,172.85,172.95,172.8,172.89,14753.0,166.6847,166.7811,166.6365,166.7233,14753.0
2021-02-08 10:40:00,172.89,173.1,172.88,173.05,15135.0,166.7233,166.9258,166.7136,166.8776,15135.0
2021-02-08 10:45:00,173.05,173.11,172.98,173.07,21948.0,166.8776,166.9354,166.8101,166.8968,21948.0
2021-02-08 10:50:00,173.08,173.1,172.83,172.89,14320.0,166.9065,166.9258,166.6654,166.7233,14320.0
2021-02-08 10:55:00,172.91,172.97,172.83,172.92,26116.0,166.7425,166.8004,166.6654,166.7522,26116.0
2021-02-08 11:00:00,172.94,172.99,172.71,172.79,19057.0,166.7715,166.8197,166.5497,166.6268,19057.0
2021-02-08 11:05:00,172.81,172.86,172.72,172.75,23066.0,166.6461,166.6943,166.5593,166.5883,23066.0
2021-02-08 11:10:00,172.76,172.82,172.52,172.57,15332.0,166.5979,166.6558,166.3665,166.4147,15332.0
2021-02-08 11:15:00,172.55,172.58,172.5,172.54,8832.0,166.3954,166.4243,166.3472,166.3857,8832.0
2021-02-08 11:20:00,172.54,172.59,172.48,172.58,16872.0,166.3857,166.434,166.3279,166.4243,16872.0
2021-02-08 11:25:00,172.57,172.57,172.42,172.44,16226.0,166.4147,166.4147,166.27,166.2893,16226.0
2021-02-08 11:30:00,172.48,172.53,172.28,172.31,24483.0,166.3279,166.3761,166.135,166.164,24483.0
2021-02-08 11:35:00,172.3,172.34,172.2,172.25,24314.0,166.1543,166.1929,166.0579,166.1061,24314.0
2021-02-08 11:40:00,172.23,172.33,172.15,172.26,14570.0,166.0868,166.1832,166.0097,166.1157,14570.0
2021-02-08 11:45:00,172.26,172.55,172.26,172.53,10400.0,166.1157,166.3954,166.1157,166.3761,10400.0
2021-02-08 11:50:00,172.56,172.63,172.53,172.59,17800.0,166.405,166.4725,166.3761,166.434,17800.0
2021-02-08 11:55:00,172.58,172.63,172.57,172.57,12779.0,166.4243,166.4725,166.4147,166.4147,12779.0
2021-02-08 12:00:00,172.61,172.65,172.61,172.61,7256.0,166.4533,166.4918,166.4533,166.4533,7256.0
2021-02-08 12:05:00,172.6,172.63,172.56,172.59,12425.0,166.4436,166.4725,166.405,166.434,12425.0
2021-02-08 12:10:00,172.59,172.8,172.59,172.8,12918.0,166.434,166.6365,166.434,166.6365,12918.0
2021-02-08 12:15:00,172.84,172.9,172.84,172.87,16439.0,166.675,166.7329,166.675,166.704,16439.0
2021-02-08 12:20:00,172.88,172.91,172.82,172.9,25050.0,166.7136,166.7425,166.6558,166.7329,25050.0
2021-02-08 12:25:00,172.9,172.92,172.84,172.86,8805.0,166.7329,166.7522,166.675,166.6943,8805.0
2021-02-08 12:30:00,172.85,172.92,172.83,172.92,13925.0,166.6847,166.7522,166.6654,166.7522,13925.0
2021-02-08 12:35:00,172.92,172.94,172.82,172.84,10223.0,166.7522,166.7715,166.6558,166.675,10223.0
2021-02-08 12:40:00,172.82,172.85,172.76,172.77,17245.0,166.6558,166.6847,166.5979,166.6075,17245.0
2021-02-08 12:45:00,172.76,172.81,172.73,172.75,18309.0,166.5979,166.6461,166.569,166.5883,18309.0
2021-02-08 12:50:00,172.77,172.82,172.71,172.72,15357.0,166.6075,166.6558,166.5497,166.5593,15357.0
2021-02-08 12:55:00,172.71,172.71,172.61,172.64,21585.0,166.5497,166.5497,166.4533,166.4822,21585.0
2021-02-08 13:00:00,172.65,172.65,172.59,172.59,15951.0,166.4918,166.4918,166.434,166.434,15951.0
2021-02-08 13:05:00,172.59,172.68,172.55,172.6,14993.0,166.434,166.5208,166.3954,166.4436,14993.0
2021-02-08 13:10:00,172.63,172.73,172.63,172.68,13161.0,166.4725,166.569,166.4725,166.5208,13161.0
2021-02-08 13:15:00,172.68,172.74,172.67,172.67,9258.0,166.5208,166.5786,166.5111,166.5111,9258.0
2021-02-08 13:20:00,172.68,172.7,172.58,172.59,11214.0,166.5208,166.54,166.4243,166.434,11214.0
2021-02-08 13:25:00,172.59,172.61,172.51,172.52,10766.0,166.434,166.4533,166.3568,166.3665,10766.0
2021-02-08 13:30:00,172.53,172.56,172.5,172.51,20318.0,166.3761,166.405,166.3472,166.3568,20318.0
2021-02-08 13:35:00,172.51,172.58,172.49,172.54,12143.0,166.3568,166.4243,166.3375,166.3857,12143.0
2021-02-08 13:40:00,172.52,172.54,172.46,172.48,7577.0,166.3665,166.3857,166.3086,166.3279,7577.0
2021-02-08 13:45:00,172.49,172.53,172.41,172.47,10407.0,166.3375,166.3761,166.2604,166.3182,10407.0
2021-02-08 13:50:00,172.46,172.48,172.22,172.22,59358.0,166.3086,166.3279,166.0772,166.0772,59358.0
2021-02-08 13:55:00,172.21,172.25,172.18,172.22,10503.0,166.0675,166.1061,166.0386,166.0772,10503.0
2021-02-08 14:00:00,172.21,172.35,172.2,172.33,21636.0,166.0675,166.2025,166.0579,166.1832,21636.0
2021-02-08 14:05:00,172.34,172.39,172.32,172.38,12215.0,166.1929,166.2411,166.1736,166.2315,12215.0
2021-02-08 14:10:00,172.39,172.39,172.26,172.37,5560.0,166.2411,166.2411,166.1157,166.2218,5560.0
2021-02-08 14:15:00,172.36,172.38,172.27,172.27,11414.0,166.2122,166.2315,166.1254,166.1254,11414.0
2021-02-08 14:20:00,172.25,172.39,172.25,172.39,10309.0,166.1061,166.2411,166.1061,166.2411,10309.0
2021-02-08 14:25:00,172.43,172.43,172.33,172.36,14623.0,166.2797,166.2797,166.1832,166.2122,14623.0
2021-02-08 14:30:00,172.34,172.41,172.23,172.39,42953.0,166.1929,166.2604,166.0868,166.2411,42953.0
2021-02-08 14:35:00,172.4,172.52,172.38,172.52,10391.0,166.2507,166.3665,166.2315,166.3665,10391.0
2021-02-08 14:40:00,172.5,172.57,172.5,172.56,9999.0,166.3472,166.4147,166.3472,166.405,9999.0
2021-02-08 14:45:00,172.54,172.58,172.49,172.57,15242.0,166.3857,166.4243,166.3375,166.4147,15242.0
2021-02-08 14:50:00,172.62,172.62,172.49,172.52,18291.0,166.4629,166.4629,166.3375,166.3665,18291.0
2021-02-08 14:55:00,172.53,172.65,172.53,172.64,15591.0,166.3761,166.4918,166.3761,166.4822,15591.0
2021-02-08 15:00:00,172.66,172.78,172.66,172.75,7542.0,166.5015,166.6172,166.5015,166.5883,7542.0
2021-02-08 15:05:00,172.75,172.82,172.67,172.69,9588.0,166.5883,166.6558,166.5111,166.5304,9588.0
2021-02-08 15:10:00,172.7,172.85,172.7,172.81,19581.0,166.54,166.6847,166.54,166.6461,19581.0
2021-02-08 15:15:00,172.81,172.86,172.79,172.84,7655.0,166.6461,166.6943,166.6268,166.675,7655.0
2021-02-08 15:20:00,172.83,172.87,172.74,172.81,35435.0,166.6654,166.704,166.5786,166.6461,35435.0
2021-02-08 15:25:00,172.81,172.86,172.74,172.8,35487.0,166.6461,166.6943,166.5786,166.6365,35487.0
2021-02-08 15:30:00,172.8,172.93,172.8,172.81,36657.0,166.6365,166.7618,166.6365,166.6461,36657.0
2021-02-08 15:35:00,172.81,172.82,172.71,172.74,70704.0,166.6461,166.6558,166.5497,166.5786,70704.0
2021-02-08 15:40:00,172.74,172.88,172.73,172.87,24974.0,166.5786,166.7136,166.569,166.704,24974.0
2021-02-08 15:45:00,172.85,172.9,172.82,172.86,26215.0,166.6847,166.7329,166.6558,166.6943,26215.0
2021-02-08 15:50:00,172.84,173.04,172.81,173.03,92614.0,166.675,166.8679,166.6461,166.8583,92614.0
2021-02-08 15:55:00,173.03,173.26,172.99,173.26,104845.0,166.8583,167.0801,166.8197,167.0801,104845.0
2021-02-09 09:30:00,172.63,173.0,172.63,172.96,35892.0,166.4725,166.8293,166.4725,166.7908,35892.0
2021-02-09 09:35:00,172.98,173.08,172.51,172.53,76475.0,166.8101,166.9065,166.3568,166.3761,76475.0
2021-02-09 09:40:00,172.55,172.7,172.36,172.7,33595.0,166.3954,166.54,166.2122,166.54,33595.0
2021-02-09 09:45:00,172.77,172.84,172.53,172.58,24316.0,166.6075,166.675,166.3761,166.4243,24316.0
2021-02-09 09:50:00,172.62,172.66,172.5,172.59,17679.0,166.4629,166.5015,166.3472,166.434,17679.0
2021-02-09 09:55:00,172.59,172.72,172.59,172.62,15319.0,166.434,166.5593,166.434,166.4629,15319.0
2021-02-09 10:00:00,172.6,172.66,172.5,172.56,32104.0,166.4436,166.5015,166.3472,166.405,32104.0
2021-02-09 10:05:00,172.57,172.58,172.45,172.47,15765.0,166.4147,166.4243,166.299,166.3182,15765.0
2021-02-09 10:10:00,172.53,172.66,172.51,172.62,44971.0,166.3761,166.5015,166.3568,166.4629,44971.0
2021-02-09 10:15:00,172.6,172.69,172.52,172.67,24469.0,166.4436,166.5304,166.3665,166.5111,24469.0
2021-02-09 10:20:00,172.65,172.68,172.58,172.6,16589.0,166.4918,166.5208,166.4243,166.4436,16589.0
2021-02-09 10:25:00,172.58,172.59,172.38,172.46,23149.0,166.4243,166.434,166.2315,166.3086,23149.0
2021-02-09 10:30:00,172.46,172.57,172.46,172.52,32216.0,166.3086,166.4147,166.3086,166.3665,32216.0
2021-02-09 10:35:00,172.52,172.6,172.46,172.49,21774.0,166.3665,166.4436,166.3086,166.3375,21774.0
2021-02-09 10:40:00,172.51,172.54,172.39,172.43,22443.0,166.3568,166.3857,166.2411,166.2797,22443.0
2021-02-09 10:45:00,172.39,172.4,172.25,172.25,19822.0,166.2411,166.2507,166.1061,166.1061,19822.0
2021-02-09 10:50:00,172.26,172.29,172.22,172.23,8406.0,166.1157,166.1447,166.0772,166.0868,8406.0
2021-02-09 10:55:00,172.2,172.37,172.2,172.36,30288.0,166.0579,166.2218,166.0579,166.2122,30288.0
2021-02-09 11:00:00,172.36,172.4,172.31,172.32,9011.0,166.2122,166.2507,166.164,166.1736,9011.0
2021-02-09 11:05:00,172.27,172.27,172.23,172.23,14255.0,166.1254,166.1254,166.0868,166.0868,14255.0
2021-02-09 11:10:00,172.24,172.24,172.14,172.18,11380.0,166.0964,166.0964,166.0,166.0386,11380.0
2021-02-09 11:15:00,172.15,172.17,172.05,172.13,11408.0,166.0097,166.0289,165.9132,165.9904,11408.0
2021-02-09 11:20:00,172.13,172.23,172.04,172.23,10567.0,165.9904,166.0868,165.9036,166.0868,10567.0
2021-02-09 11:25:00,172.2,172.26,172.19,172.21,13497.0,166.0579,166.1157,166.0482,166.0675,13497.0
2021-02-09 11:30:00,172.2,172.3,172.18,172.3,6184.0,166.0579,166.1543,166.0386,166.1543,6184.0
2021-02-09 11:35:00,172.29,172.45,172.29,172.38,6024.0,166.1447,166.299,166.1447,166.2315,6024.0
2021-02-09 11:40:00,172.4,172.44,172.35,172.35,6536.0,166.2507,166.2893,166.2025,166.2025,6536.0
2021-02-09 11:45:00,172.36,172.4,172.35,172.38,6135.0,166.2122,166.2507,166.2025,166.2315,6135.0
2021-02-09 11:50:00,172.4,172.47,172.37,172.47,5971.0,166.2507,166.3182,166.2218,166.3182,5971.0
2021-02-09 11:55:00,172.45,172.52,172.43,172.52,6368.0,166.299,166.3665,166.2797,166.3665,6368.0
2021-02-09 12:00:00,172.51,172.51,172.37,172.37,7987.0,166.3568,166.3568,166.2218,166.2218,7987.0
2021-02-09 12:05:00,172.38,172.52,172.37,172.52,9090.0,166.2315,166.3665,166.2218,166.3665,9090.0
2021-02-09 12:10:00,172.54,172.69,172.5,172.67,11484.0,166.3857,166.5304,166.3472,166.5111,11484.0
2021-02-09 12:15:00,172.68,172.7,172.56,172.56,5291.0,166.5208,166.54,166.405,166.405,5291.0
2021-02-09 12:20:00,172.57,172.59,172.54,172.57,9906.0,166.4147,166.434,166.3857,166.4147,9906.0
2021-02-09 12:25:00,172.57,172.6,172.54,172.56,9468.0,166.4147,166.4436,166.3857,166.405,9468.0
2021-02-09 12:30:00,172.55,172.65,172.55,172.59,11827.0,166.3954,166.4918,166.3954,166.434,11827.0
2021-02-09 12:35:00,172.59,172.67,172.58,172.67,40873.0,166.434,166.5111,166.4243,166.5111,40873.0
2021-02-09 12:40:00,172.68,172.68,172.61,172.62,8507.0,166.5208,166.5208,166.4533,166.4629,8507.0
2021-02-09 12:45:00,172.63,172.64,172.57,172.64,7224.0,166.4725,166.4822,166.4147,166.4822,7224.0
2021-02-09 12:50:00,172.63,172.69,172.63,172.69,3925.0,166.4725,166.5304,166.4725,166.5304,3925.0
2021-02-09 12:55:00,172.68,172.72,172.6,172.7,7913.0,166.5208,166.5593,166.4436,166.54,7913.0
2021-02-09 13:00:00,172.7,172.73,172.61,172.63,32333.0,166.54,166.569,166.4533,166.4725,32333.0
2021-02-09 13:05:00,172.64,172.65,172.53,172.57,6197.0,166.4822,166.4918,166.3761,166.4147,6197.0
2021-02-09 13:10:00,172.56,172.58,172.52,172.57,9864.0,166.405,166.4243,166.3665,166.4147,9864.0
2021-02-09 13:15:00,172.53,172.53,172.47,172.5,6517.0,166.3761,166.3761,166.3182,166.3472,6517.0
2021-02-09 13:20:00,172.47,172.47,172.35,172.37,11841.0,166.3182,166.3182,166.2025,166.2218,11841.0
2021-02-09 13:25:00,172.4,172.41,172.27,172.28,7861.0,166.2507,166.2604,166.1254,166.135,7861.0
2021-02-09 13:30:00,172.28,172.32,172.26,172.29,7277.0,166.135,166.1736,166.1157,166.1447,7277.0
2021-02-09 13:35:00,172.29,172.3,172.24,172.27,8234.0,166.1447,166.1543,166.0964,166.1254,8234.0
2021-02-09 13:40:00,172.28,172.29,172.16,172.16,7704.0,166.135,166.1447,166.0193,166.0193,7704.0
2021-02-09 13:45:00,172.16,172.22,172.11,172.14,8890.0,166.0193,166.0772,165.9711,166.0,8890.0
2021-02-09 13:50:00,172.11,172.23,172.1,172.17,7917.0,165.9711,166.0868,165.9614,166.0289,7917.0
2021-02-09 13:55:00,172.17,172.25,172.17,172.21,20657.0,166.0289,166.1061,166.0289,166.0675,20657.0
2021-02-09 14:00:00,172.2,172.29,172.19,172.21,15510.0,166.0579,166.1447,166.0482,166.0675,15510.0
2021-02-09 14:05:00,172.2,172.28,172.18,172.26,12617.0,166.0579,166.135,166.0386,166.1157,12617.0
2021-02-09 14:10:00,172.24,172.3,172.24,172.28,5435.0,166.0964,166.1543,166.0964,166.135,5435.0
2021-02-09 14:15:00,172.28,172.35,172.28,172.33,5608.0,166.135,166.2025,166.135,166.1832,5608.0
2021-02-09 14:20:00,172.32,172.33,172.25,172.29,7099.0,166.1736,166.1832,166.1061,166.1447,7099.0
2021-02-09 14:25:00,172.29,172.37,172.27,172.35,9565.0,166.1447,166.2218,166.1254,166.2025,9565.0
2021-02-09 14:30:00,172.35,172.38,172.32,172.34,8272.0,166.2025,166.2315,166.1736,166.1929,8272.0
2021-02-09 14:35:00,172.34,172.44,172.34,172.43,21011.0,166.1929,166.2893,166.1929,166.2797,21011.0
2021-02-09 14:40:00,172.43,172.48,172.4,172.46,9501.0,166.2797,166.3279,166.2507,166.3086,9501.0
2021-02-09 14:45:00,172.44,172.49,172.42,172.46,11850.0,166.2893,166.3375,166.27,166.3086,11850.0
2021-02-09 14:50:00,172.44,172.54,172.37,172.52,7350.0,166.2893,166.3857,166.2218,166.3665,7350.0
2021-02-09 14:55:00,172.52,172.59,172.51,172.53,9008.0,166.3665,166.434,166.3568,166.3761,9008.0
2021-02-09 15:00:00,172.51,172.52,172.44,172.48,7287.0,166.3568,166.3665,166.2893,166.3279,7287.0
2021-02-09 15:05:00,172.49,172.5,172.38,172.39,9979.0,166.3375,166.3472,166.2315,166.2411,9979.0
2021-02-09 15:10:00,172.38,172.47,172.37,172.47,28172.0,166.2315,166.3182,166.2218,166.3182,28172.0
2021-02-09 15:15:00,172.48,172.48,172.36,172.42,136822.0,166.3279,166.3279,166.2122,166.27,136822.0
2021-02-09 15:20:00,172.42,172.42,172.24,172.28,16676.0,166.27,166.27,166.0964,166.135,16676.0
2021-02-09 15:25:00,172.28,172.31,172.22,172.22,12117.0,166.135,166.164,166.0772,166.0772,12117.0
2021-02-09 15:30:00,172.23,172.31,172.23,172.31,18178.0,166.0868,166.164,166.0868,166.164,18178.0
2021-02-09 15:35:00,172.31,172.41,172.31,172.39,14675.0,166.164,166.2604,166.164,166.2411,14675.0
2021-02-09 15:40:00,172.38,172.47,172.36,172.43,23718.0,166.2315,166.3182,166.2122,166.2797,23718.0
2021-02-09 15:45:00,172.44,172.49,172.39,172.4,23951.0,166.2893,166.3375,166.2411,166.2507,23951.0
2021-02-09 15:50:00,172.38,172.41,172.15,172.27,42362.0,166.2315,166.2604,166.0097,166.1254,42362.0
2021-02-09 15:55:00,172.28,172.29,172.15,172.22,80134.0,166.135,166.1447,166.0097,166.0772,80134.0
2021-02-10 09:30:00,172.81,172.81,172.14,172.26,48761.0,166.6461,166.6461,166.0,166.1157,48761.0
2021-02-10 09:35:00,172.25,172.38,171.92,171.99,23212.0,166.1061,166.2315,165.7879,165.8554,23212.0
2021-02-10 09:40:00,172.01,172.01,171.71,171.94,46575.0,165.8747,165.8747,165.5854,165.8071,46575.0
2021-02-10 09:45:00,171.98,172.01,171.8,171.87,33867.0,165.8457,165.8747,165.6721,165.7396,33867.0
2021-02-10 09:50:00,171.83,171.83,171.57,171.65,20215.0,165.7011,165.7011,165.4503,165.5275,20215.0
2021-02-10 09:55:00,171.65,171.83,171.61,171.74,24935.0,165.5275,165.7011,165.4889,165.6143,24935.0
2021-02-10 10:00:00,171.74,171.9,171.69,171.7,17995.0,165.6143,165.7686,165.5661,165.5757,17995.0
2021-02-10 10:05:00,171.68,171.71,171.54,171.54,16539.0,165.5564,165.5854,165.4214,165.4214,16539.0
2021-02-10 10:10:00,171.53,171.53,170.99,171.09,50189.0,165.4118,165.4118,164.891,164.9875,50189.0
2021-02-10 10:15:00,171.08,171.19,170.89,170.89,65845.0,164.9778,165.0839,164.7946,164.7946,65845.0
2021-02-10 10:20:00,170.88,170.88,169.63,169.8,111299.0,164.785,164.785,163.5795,163.7435,111299.0
2021-02-10 10:25:00,169.89,170.63,169.67,170.39,43565.0,163.8303,164.5439,163.6181,164.3124,43565.0
2021-02-10 10:30:00,170.4,170.41,169.7,169.76,69867.0,164.3221,164.3317,163.647,163.7049,69867.0
2021-02-10 10:35:00,169.78,170.16,169.78,169.99,33714.0,163.7242,164.0906,163.7242,163.9267,33714.0
2021-02-10 10:40:00,169.98,170.09,169.27,169.36,73869.0,163.9171,164.0231,163.2324,163.3192,73869.0
2021-02-10 10:45:00,169.38,169.68,169.25,169.6,68317.0,163.3385,163.6278,163.2131,163.5506,68317.0
2021-02-10 10:50:00,169.71,170.39,169.56,170.34,57070.0,163.6567,164.3124,163.512,164.2642,57070.0
2021-02-10 10:55:00,170.35,170.64,170.19,170.63,21302.0,164.2739,164.5535,164.1196,164.5439,21302.0
2021-02-10 11:00:00,170.64,170.73,170.38,170.38,28862.0,164.5535,164.6403,164.3028,164.3028,28862.0
2021-02-10 11:05:00,170.36,170.47,170.19,170.42,28267.0,164.2835,164.3896,164.1196,164.3414,28267.0
2021-02-10 11:10:00,170.42,170.8,170.37,170.72,22348.0,164.3414,164.7078,164.2931,164.6307,22348.0
2021-02-10 11:15:00,170.71,170.75,170.51,170.56,30946.0,164.621,164.6596,164.4282,164.4764,30946.0
2021-02-10 11:20:00,170.57,170.64,170.43,170.52,10997.0,164.486,164.5535,164.351,164.4378,10997.0
2021-02-10 11:25:00,170.53,170.63,170.18,170.21,17241.0,164.4474,164.5439,164.1099,164.1389,17241.0
2021-02-10 11:30:00,170.23,170.43,170.02,170.43,23280.0,164.1581,164.351,163.9556,164.351,23280.0
2021-02-10 11:35:00,170.47,170.53,170.29,170.44,22498.0,164.3896,164.4474,164.216,164.3607,22498.0
2021-02-10 11:40:00,170.44,170.49,170.36,170.37,8124.0,164.3607,164.4089,164.2835,164.2931,8124.0
2021-02-10 11:45:00,170.3,170.4,170.24,170.31,6643.0,164.2256,164.3221,164.1678,164.2353,6643.0
2021-02-10 11:50:00,170.37,170.4,170.27,170.31,8521.0,164.2931,164.3221,164.1967,164.2353,8521.0
2021-02-10 11:55:00,170.31,170.51,170.15,170.15,21027.0,164.2353,164.4282,164.081,164.081,21027.0
2021-02-10 12:00:00,170.12,170.15,169.8,169.91,22389.0,164.0521,164.081,163.7435,163.8496,22389.0
2021-02-10 12:05:00,169.97,170.05,169.83,170.02,6713.0,163.9074,163.9846,163.7724,163.9556,6713.0
2021-02-10 12:10:00,170.03,170.39,170.0,170.39,11408.0,163.9653,164.3124,163.9363,164.3124,11408.0
2021-02-10 12:15:00,170.38,170.41,170.14,170.27,5054.0,164.3028,164.3317,164.0714,164.1967,5054.0
2021-02-10 12:20:00,170.34,170.35,169.94,169.94,15606.0,164.2642,164.2739,163.8785,163.8785,15606.0
2021-02-10 12:25:00,169.91,170.4,169.91,170.35,11600.0,163.8496,164.3221,163.8496,164.2739,11600.0
2021-02-10 12:30:00,170.31,170.38,170.25,170.25,6079.0,164.2353,164.3028,164.1774,164.1774,6079.0
2021-02-10 12:35:00,170.28,170.3,170.13,170.15,11235.0,164.2064,164.2256,164.0617,164.081,11235.0
2021-02-10 12:40:00,170.16,170.43,170.13,170.4,15089.0,164.0906,164.351,164.0617,164.3221,15089.0
2021-02-10 12:45:00,170.38,170.53,170.38,170.52,12540.0,164.3028,164.4474,164.3028,164.4378,12540.0
2021-02-10 12:50:00,170.53,170.75,170.53,170.66,10557.0,164.4474,164.6596,164.4474,164.5728,10557.0
2021-02-10 12:55:00,170.66,170.73,170.63,170.67,11708.0,164.5728,164.6403,164.5439,164.5824,11708.0
2021-02-10 13:00:00,170.65,170.73,170.58,170.65,12554.0,164.5632,164.6403,164.4957,164.5632,12554.0
2021-02-10 13:05:00,170.68,170.77,170.64,170.67,17156.0,164.5921,164.6789,164.5535,164.5824,17156.0
2021-02-10 13:10:00,170.66,170.71,170.57,170.59,11222.0,164.5728,164.621,164.486,164.5053,11222.0
2021-02-10 13:15:00,170.58,170.69,170.51,170.66,4480.0,164.4957,164.6017,164.4282,164.5728,4480.0
2021-02-10 13:20:00,170.66,170.67,170.57,170.65,4393.0,164.5728,164.5824,164.486,164.5632,4393.0
2021-02-10 13:25:00,170.67,170.67,170.59,170.61,10965.0,164.5824,164.5824,164.5053,164.5246,10965.0
2021-02-10 13:30:00,170.61,170.74,170.61,170.72,33672.0,164.5246,164.65,164.5246,164.6307,33672.0
2021-02-10 13:35:00,170.72,170.72,170.58,170.68,14633.0,164.6307,164.6307,164.4957,164.5921,14633.0
2021-02-10 13:40:00,170.67,170.67,170.56,170.6,9433.0,164.5824,164.5824,164.4764,164.5149,9433.0
2021-02-10 13:45:00,170.59,170.6,170.44,170.44,11524.0,164.5053,164.5149,164.3607,164.3607,11524.0
2021-02-10 13:50:00,170.39,170.56,170.37,170.47,10950.0,164.3124,164.4764,164.2931,164.3896,10950.0
2021-02-10 13:55:00,170.49,170.49,170.42,170.47,11383.0,164.4089,164.4089,164.3414,164.3896,11383.0
2021-02-10 14:00:00,170.47,170.59,170.36,170.39,14219.0,164.3896,164.5053,164.2835,164.3124,14219.0
2021-02-10 14:05:00,170.39,170.52,170.36,170.52,20104.0,164.3124,164.4378,164.2835,164.4378,20104.0
2021-02-10 14:10:00,170.47,170.6,170.46,170.57,6796.0,164.3896,164.5149,164.3799,164.486,6796.0
2021-02-10 14:15:00,170.56,170.61,170.46,170.5,12528.0,164.4764,164.5246,164.3799,164.4185,12528.0
2021-02-10 14:20:00,170.5,170.71,170.44,170.68,13366.0,164.4185,164.621,164.3607,164.5921,13366.0
2021-02-10 14:25:00,170.68,171.0,170.62,170.98,29221.0,164.5921,164.9007,164.5342,164.8814,29221.0
2021-02-10 14:30:00,170.97,171.2,170.87,171.11,34627.0,164.8717,165.0935,164.7753,165.0068,34627.0
2021-02-10 14:35:00,171.11,171.12,170.92,170.94,20018.0,165.0068,165.0164,164.8235,164.8428,20018.0
2021-02-10 14:40:00,170.96,171.09,170.96,171.01,15948.0,164.8621,164.9875,164.8621,164.9103,15948.0
2021-02-10 14:45:00,171.02,171.07,170.95,171.07,13515.0,164.92,164.9682,164.8525,164.9682,13515.0
2021-02-10 14:50:00,171.04,171.09,170.78,170.83,16956.0,164.9392,164.9875,164.6885,164.7367,16956.0
2021-02-10 14:55:00,170.85,170.97,170.85,170.94,12401.0,164.756,164.8717,164.756,164.8428,12401.0
2021-02-10 15:00:00,170.96,171.07,170.95,170.95,34891.0,164.8621,164.9682,164.8525,164.8525,34891.0
2021-02-10 15:05:00,170.93,170.94,170.84,170.85,19068.0,164.8332,164.8428,164.7464,164.756,19068.0
2021-02-10 15:10:00,170.87,170.9,170.74,170.81,25015.0,164.7753,164.8042,164.65,164.7175,25015.0
2021-02-10 15:15:00,170.81,170.82,170.64,170.67,17315.0,164.7175,164.7271,164.5535,164.5824,17315.0
2021-02-10 15:20:00,170.64,170.65,170.46,170.46,17065.0,164.5535,164.5632,164.3799,164.3799,17065.0
2021-02-10 15:25:00,170.49,170.59,170.36,170.53,23894.0,164.4089,164.5053,164.2835,164.4474,23894.0
2021-02-10 15:30:00,170.57,170.68,170.52,170.52,36110.0,164.486,164.5921,164.4378,164.4378,36110.0
2021-02-10 15:35:00,170.51,170.53,170.21,170.22,43289.0,164.4282,164.4474,164.1389,164.1485,43289.0
2021-02-10 15:40:00,170.23,170.34,170.13,170.13,22118.0,164.1581,164.2642,164.0617,164.0617,22118.0
2021-02-10 15:45:00,170.14,170.35,170.14,170.24,24238.0,164.0714,164.2739,164.0714,164.1678,24238.0
2021-02-10 15:50:00,170.22,170.4,170.15,170.23,59641.0,164.1485,164.3221,164.081,164.1581,59641.0
2021-02-10 15:55:00,170.26,170.56,170.24,170.5,87969.0,164.1871,164.4764,164.1678,164.4185,87969.0
2021-02-11 09:30:00,171.0,171.0,170.57,170.93,83620.0,164.9007,164.9007,164.486,164.8332,83620.0
2021-02-11 09:35:00,170.94,171.18,170.87,171.12,36483.0,164.8428,165.0743,164.7753,165.0164,36483.0
2021-02-11 09:40:00,171.14,171.3,170.86,171.15,47933.0,165.0357,165.19,164.7657,165.0453,47933.0
2021-02-11 09:45:00,171.23,171.59,171.2,171.5,33859.0,165.1225,165.4696,165.0935,165.3828,33859.0
2021-02-11 09:50:00,171.5,171.54,170.87,170.94,29586.0,165.3828,165.4214,164.7753,164.8428,29586.0
2021-02-11 09:55:00,170.96,171.13,170.79,170.83,30058.0,164.8621,165.026,164.6982,164.7367,30058.0
2021-02-11 10:00:00,170.78,170.93,170.73,170.9,32879.0,164.6885,164.8332,164.6403,164.8042,32879.0
2021-02-11 10:05:00,170.95,171.01,170.73,170.73,27826.0,164.8525,164.9103,164.6403,164.6403,27826.0
2021-02-11 10:10:00,170.72,170.9,170.62,170.9,7331.0,164.6307,164.8042,164.5342,164.8042,7331.0
2021-02-11 10:15:00,170.91,170.94,170.8,170.83,9990.0,164.8139,164.8428,164.7078,164.7367,9990.0
2021-02-11 10:20:00,170.81,170.99,170.81,170.9,21538.0,164.7175,164.891,164.7175,164.8042,21538.0
2021-02-11 10:25:00,170.91,170.91,170.71,170.8,14839.0,164.8139,164.8139,164.621,164.7078,14839.0
2021-02-11 10:30:00,170.82,170.82,170.54,170.55,19840.0,164.7271,164.7271,164.4571,164.4667,19840.0
2021-02-11 10:35:00,170.61,170.8,170.57,170.68,16961.0,164.5246,164.7078,164.486,164.5921,16961.0
2021-02-11 10:40:00,170.72,171.02,170.72,171.0,15000.0,164.6307,164.92,164.6307,164.9007,15000.0
2021-02-11 10:45:00,170.99,171.06,170.94,171.04,22809.0,164.891,164.9585,164.8428,164.9392,22809.0
2021-02-11 10:50:00,171.02,171.11,170.8,170.88,18567.0,164.92,165.0068,164.7078,164.785,18567.0
2021-02-11 10:55:00,170.88,171.06,170.72,170.78,42553.0,164.785,164.9585,164.6307,164.6885,42553.0
2021-02-11 11:00:00,170.79,170.99,170.66,170.86,18407.0,164.6982,164.891,164.5728,164.7657,18407.0
2021-02-11 11:05:00,170.82,170.85,170.69,170.78,9011.0,164.7271,164.756,164.6017,164.6885,9011.0
2021-02-11 11:10:00,170.81,170.81,170.56,170.7,12806.0,164.7175,164.7175,164.4764,164.6114,12806.0
2021-02-11 11:15:00,170.74,170.84,170.71,170.79,8055.0,164.65,164.7464,164.621,164.6982,8055.0
2021-02-11 11:20:00,170.79,170.92,170.79,170.92,6422.0,164.6982,164.8235,164.6982,164.8235,6422.0
2021-02-11 11:25:00,170.94,170.94,170.8,170.81,20094.0,164.8428,164.8428,164.7078,164.7175,20094.0
2021-02-11 11:30:00,170.8,170.86,170.77,170.82,10573.0,164.7078,164.7657,164.6789,164.7271,10573.0
2021-02-11 11:35:00,170.83,170.87,170.81,170.86,7035.0,164.7367,164.7753,164.7175,164.7657,7035.0
2021-02-11 11:40:00,170.86,170.9,170.83,170.9,6032.0,164.7657,164.8042,164.7367,164.8042,6032.0
2021-02-11 11:45:00,170.87,170.87,170.73,170.76,7956.0,164.7753,164.7753,164.6403,164.6692,7956.0
2021-02-11 11:50:00,170.76,170.77,170.64,170.66,7311.0,164.6692,164.6789,164.5535,164.5728,7311.0
2021-02-11 11:55:00,170.66,170.66,170.47,170.54,4707.0,164.5728,164.5728,164.3896,164.4571,4707.0
2021-02-11 12:00:00,170.52,170.62,170.51,170.55,3302.0,164.4378,164.5342,164.4282,164.4667,3302.0
2021-02-11 12:05:00,170.52,170.53,170.43,170.45,5095.0,164.4378,164.4474,164.351,164.3703,5095.0
2021-02-11 12:10:00,170.43,170.58,170.42,170.44,4819.0,164.351,164.4957,164.3414,164.3607,4819.0
2021-02-11 12:15:00,170.39,170.39,170.0,170.0,89454.0,164.3124,164.3124,163.9363,163.9363,89454.0
2021-02-11 12:20:00,170.0,170.16,169.99,170.0,14238.0,163.9363,164.0906,163.9267,163.9363,14238.0
2021-02-11 12:25:00,169.98,169.98,169.59,169.66,15031.0,163.9171,163.9171,163.541,163.6085,15031.0
2021-02-11 12:30:00,169.66,169.95,169.61,169.87,25960.0,163.6085,163.8881,163.5603,163.811,25960.0
2021-02-11 12:35:00,169.95,170.0,169.87,169.87,10792.0,163.8881,163.9363,163.811,163.811,10792.0
2021-02-11 12:40:00,169.87,169.87,169.49,169.53,32364.0,163.811,163.811,163.4445,163.4831,32364.0
2021-02-11 12:45:00,169.54,169.83,169.26,169.83,23698.0,163.4928,163.7724,163.2227,163.7724,23698.0
2021-02-11 12:50:00,169.86,169.91,169.5,169.68,14166.0,163.8013,163.8496,163.4542,163.6278,14166.0
2021-02-11 12:55:00,169.65,169.89,169.65,169.89,13406.0,163.5988,163.8303,163.5988,163.8303,13406.0
2021-02-11 13:00:00,169.88,169.93,169.8,169.84,9179.0,163.8206,163.8688,163.7435,163.7821,9179.0
2021-02-11 13:05:00,169.82,169.88,169.66,169.69,16995.0,163.7628,163.8206,163.6085,163.6374,16995.0
2021-02-11 13:10:00,169.68,170.08,169.63,170.08,18401.0,163.6278,164.0135,163.5795,164.0135,18401.0
2021-02-11 13:15:00,170.06,170.07,169.99,169.99,14916.0,163.9942,164.0038,163.9267,163.9267,14916.0
2021-02-11 13:20:00,169.99,170.18,169.98,170.15,47191.0,163.9267,164.1099,163.9171,164.081,47191.0
2021-02-11 13:25:00,170.15,170.16,170.02,170.03,13787.0,164.081,164.0906,163.9556,163.9653,13787.0
2021-02-11 13:30:00,170.04,170.14,169.95,170.06,11721.0,163.9749,164.0714,163.8881,163.9942,11721.0
2021-02-11 13:35:00,170.04,170.14,169.99,170.1,12778.0,163.9749,164.0714,163.9267,164.0328,12778.0
2021-02-11 13:40:00,170.11,170.19,170.07,170.07,19417.0,164.0424,164.1196,164.0038,164.0038,19417.0
2021-02-11 13:45:00,170.06,170.08,169.93,170.0,7779.0,163.9942,164.0135,163.8688,163.9363,7779.0
2021-02-11 13:50:00,170.04,170.11,170.01,170.03,6485.0,163.9749,164.0424,163.946,163.9653,6485.0
2021-02-11 13:55:00,170.06,170.06,169.92,169.93,6681.0,163.9942,163.9942,163.8592,163.8688,6681.0
2021-02-11 14:00:00,169.95,169.95,169.61,169.61,14060.0,163.8881,163.8881,163.5603,163.5603,14060.0
2021-02-11 14:05:00,169.61,169.71,169.58,169.68,13305.0,163.5603,163.6567,163.5313,163.6278,13305.0
2021-02-11 14:10:00,169.66,169.71,169.56,169.63,10953.0,163.6085,163.6567,163.512,163.5795,10953.0
2021-02-11 14:15:00,169.66,169.8,169.65,169.77,12054.0,163.6085,163.7435,163.5988,163.7145,12054.0
2021-02-11 14:20:00,169.76,169.84,169.54,169.67,10503.0,163.7049,163.7821,163.4928,163.6181,10503.0
2021-02-11 14:25:00,169.67,169.77,169.6,169.77,7832.0,163.6181,163.7145,163.5506,163.7145,7832.0
2021-02-11 14:30:00,169.74,169.82,169.69,169.79,3762.0,163.6856,163.7628,163.6374,163.7338,3762.0
2021-02-11 14:35:00,169.77,169.78,169.61,169.63,9826.0,163.7145,163.7242,163.5603,163.5795,9826.0
2021-02-11 14:40:00,169.63,169.9,169.63,169.9,12208.0,163.5795,163.8399,163.5795,163.8399,12208.0
2021-02-11 14:45:00,169.91,169.93,169.84,169.85,8594.0,163.8496,163.8688,163.7821,163.7917,8594.0
2021-02-11 14:50:00,169.9,169.9,169.8,169.88,7373.0,163.8399,163.8399,163.7435,163.8206,7373.0
2021-02-11 14:55:00,169.88,169.91,169.78,169.87,20298.0,163.8206,163.8496,163.7242,163.811,20298.0
2021-02-11 15:00:00,169.86,169.93,169.8,169.81,6614.0,163.8013,163.8688,163.7435,163.7531,6614.0
2021-02-11 15:05:00,169.86,169.93,169.84,169.89,11606.0,163.8013,163.8688,163.7821,163.8303,11606.0
2021-02-11 15:10:00,169.88,170.04,169.85,169.98,19780.0,163.8206,163.9749,163.7917,163.9171,19780.0
2021-02-11 15:15:00,169.96,169.97,169.84,169.85,10888.0,163.8978,163.9074,163.7821,163.7917,10888.0
2021-02-11 15:20:00,169.87,170.03,169.87,169.93,39258.0,163.811,163.9653,163.811,163.8688,39258.0
2021-02-11 15:25:00,169.92,169.99,169.85,169.89,9523.0,163.8592,163.9267,163.7917,163.8303,9523.0
2021-02-11 15:30:00,169.91,169.91,169.81,169.91,27386.0,163.8496,163.8496,163.7531,163.8496,27386.0
2021-02-11 15:35:00,169.89,169.89,169.73,169.74,18268.0,163.8303,163.8303,163.676,163.6856,18268.0
2021-02-11 15:40:00,169.75,169.92,169.69,169.78,32205.0,163.6953,163.8592,163.6374,163.7242,32205.0
2021-02-11 15:45:00,169.74,169.96,169.73,169.85,47919.0,163.6856,163.8978,163.676,163.7917,47919.0
2021-02-11 15:50:00,169.83,169.89,169.65,169.87,54900.0,163.7724,163.8303,163.5988,163.811,54900.0
2021-02-11 15:55:00,169.87,170.18,169.81,170.08,81081.0,163.811,164.1099,163.7531,164.0135,81081.0
2021-02-12 09:30:00,169.34,169.39,168.86,169.12,36290.0,163.2999,163.3481,162.837,163.0877,36290.0
2021-02-12 09:35:00,169.12,169.26,168.94,169.21,39817.0,163.0877,163.2227,162.9142,163.1745,39817.0
2021-02-12 09:40:00,169.22,169.52,169.22,169.33,42105.0,163.1842,163.4735,163.1842,163.2902,42105.0
2021-02-12 09:45:00,169.37,169.42,169.3,169.4,15857.0,163.3288,163.377,163.2613,163.3577,15857.0
2021-02-12 09:50:00,169.41,169.47,169.16,169.17,18127.0,163.3674,163.4252,163.1263,163.136,18127.0
2021-02-12 09:55:00,169.2,169.32,169.12,169.23,18861.0,163.1649,163.2806,163.0877,163.1938,18861.0
2021-02-12 10:00:00,169.19,169.36,169.19,169.28,12235.0,163.1552,163.3192,163.1552,163.242,12235.0
2021-02-12 10:05:00,169.28,169.43,169.21,169.21,8268.0,163.242,163.3867,163.1745,163.1745,8268.0
2021-02-12 10:10:00,169.21,169.37,169.19,169.3,7049.0,163.1745,163.3288,163.1552,163.2613,7049.0
2021-02-12 10:15:00,169.31,169.46,168.97,169.0,183496.0,163.271,163.4156,162.9431,162.972,183496.0
2021-02-12 10:20:00,169.0,169.1,168.95,169.07,40283.0,162.972,163.0684,162.9238,163.0395,40283.0
2021-02-12 10:25:00,169.08,169.09,169.0,169.07,35040.0,163.0492,163.0588,162.972,163.0395,35040.0
2021-02-12 10:30:00,169.07,169.09,168.88,169.07,29885.0,163.0395,163.0588,162.8563,163.0395,29885.0
2021-02-12 10:35:00,169.12,169.41,169.11,169.36,44062.0,163.0877,163.3674,163.0781,163.3192,44062.0
2021-02-12 10:40:00,169.4,169.46,169.31,169.46,14116.0,163.3577,163.4156,163.271,163.4156,14116.0
2021-02-12 10:45:00,169.44,169.57,169.34,169.57,26452.0,163.3963,163.5217,163.2999,163.5217,26452.0
2021-02-12 10:50:00,169.6,169.74,169.58,169.64,35143.0,163.5506,163.6856,163.5313,163.5892,35143.0
2021-02-12 10:55:00,169.63,169.68,169.53,169.66,21884.0,163.5795,163.6278,163.4831,163.6085,21884.0
2021-02-12 11:00:00,169.68,169.82,169.66,169.82,6636.0,163.6278,163.7628,163.6085,163.7628,6636.0
2021-02-12 11:05:00,169.81,169.81,169.63,169.67,9384.0,163.7531,163.7531,163.5795,163.6181,9384.0
2021-02-12 11:10:00,169.69,169.96,169.69,169.83,21248.0,163.6374,163.8978,163.6374,163.7724,21248.0
2021-02-12 11:15:00,169.82,169.93,169.8,169.86,14172.0,163.7628,163.8688,163.7435,163.8013,14172.0
2021-02-12 11:20:00,169.84,169.96,169.69,169.92,16036.0,163.7821,163.8978,163.6374,163.8592,16036.0
2021-02-12 11:25:00,169.92,169.97,169.88,169.93,7804.0,163.8592,163.9074,163.8206,163.8688,7804.0
2021-02-12 11:30:00,169.96,169.97,169.84,169.93,8462.0,163.8978,163.9074,163.7821,163.8688,8462.0
2021-02-12 11:35:00,169.97,170.03,169.83,169.87,12217.0,163.9074,163.9653,163.7724,163.811,12217.0
2021-02-12 11:40:00,169.88,169.88,169.67,169.69,28844.0,163.8206,163.8206,163.6181,163.6374,28844.0
2021-02-12 11:45:00,169.69,169.83,169.69,169.83,2770.0,163.6374,163.7724,163.6374,163.7724,2770.0
2021-02-12 11:50:00,169.81,169.87,169.79,169.8,5488.0,163.7531,163.811,163.7338,163.7435,5488.0
2021-02-12 11:55:00,169.83,169.83,169.72,169.78,3518.0,163.7724,163.7724,163.6663,163.7242,3518.0
2021-02-12 12:00:00,169.79,169.89,169.79,169.83,3563.0,163.7338,163.8303,163.7338,163.7724,3563.0
2021-02-12 12:05:00,169.85,169.87,169.8,169.81,1300.0,163.7917,163.811,163.7435,163.7531,1300.0
2021-02-12 12:10:00,169.7,169.73,169.63,169.65,5158.0,163.647,163.676,163.5795,163.5988,5158.0
2021-02-12 12:15:00,169.67,169.67,169.51,169.54,5526.0,163.6181,163.6181,163.4638,163.4928,5526.0
2021-02-12 12:20:00,169.55,169.57,169.42,169.44,6104.0,163.5024,163.5217,163.377,163.3963,6104.0
2021-02-12 12:25:00,169.44,169.47,169.41,169.44,4692.0,163.3963,163.4252,163.3674,163.3963,4692.0
2021-02-12 12:30:00,169.44,169.45,169.32,169.33,9953.0,163.3963,163.406,163.2806,163.2902,9953.0
2021-02-12 12:35:00,169.32,169.41,169.28,169.41,10152.0,163.2806,163.3674,163.242,163.3674,10152.0
2021-02-12 12:40:00,169.37,169.45,169.32,169.44,23746.0,163.3288,163.406,163.2806,163.3963,23746.0
2021-02-12 12:45:00,169.44,169.53,169.44,169.51,27335.0,163.3963,163.4831,163.3963,163.4638,27335.0
2021-02-12 12:50:00,169.52,169.56,169.48,169.48,7968.0,163.4735,163.512,163.4349,163.4349,7968.0
2021-02-12 12:55:00,169.49,169.61,169.49,169.54,8131.0,163.4445,163.5603,163.4445,163.4928,8131.0
2021-02-12 13:00:00,169.51,169.55,169.46,169.54,13613.0,163.4638,163.5024,163.4156,163.4928,13613.0
2021-02-12 13:05:00,169.54,169.56,169.47,169.5,7992.0,163.4928,163.512,163.4252,163.4542,7992.0
2021-02-12 13:10:00,169.5,169.5,169.47,169.49,16799.0,163.4542,163.4542,163.4252,163.4445,16799.0
2021-02-12 13:15:00,169.5,169.53,169.28,169.32,34636.0,163.4542,163.4831,163.242,163.2806,34636.0
2021-02-12 13:20:00,169.32,169.32,169.22,169.3,13705.0,163.2806,163.2806,163.1842,163.2613,13705.0
2021-02-12 13:25:00,169.31,169.35,169.29,169.33,7422.0,163.271,163.3095,163.2517,163.2902,7422.0
2021-02-12 13:30:00,169.34,169.45,169.32,169.42,6206.0,163.2999,163.406,163.2806,163.377,6206.0
2021-02-12 13:35:00,169.41,169.52,169.4,169.48,8983.0,163.3674,163.4735,163.3577,163.4349,8983.0
2021-02-12 13:40:00,169.5,169.51,169.43,169.44,5413.0,163.4542,163.4638,163.3867,163.3963,5413.0
2021-02-12 13:45:00,169.42,169.43,169.37,169.43,4522.0,163.377,163.3867,163.3288,163.3867,4522.0
2021-02-12 13:50:00,169.43,169.43,169.32,169.34,6157.0,163.3867,163.3867,163.2806,163.2999,6157.0
2021-02-12 13:55:00,169.33,169.36,169.24,169.36,7463.0,163.2902,163.3192,163.2035,163.3192,7463.0
2021-02-12 14:00:00,169.36,169.38,169.25,169.27,17281.0,163.3192,163.3385,163.2131,163.2324,17281.0
2021-02-12 14:05:00,169.27,169.4,169.21,169.38,16556.0,163.2324,163.3577,163.1745,163.3385,16556.0
2021-02-12 14:10:00,169.38,169.42,169.32,169.38,36694.0,163.3385,163.377,163.2806,163.3385,36694.0
2021-02-12 14:15:00,169.35,169.38,169.26,169.38,25403.0,163.3095,163.3385,163.2227,163.3385,25403.0
2021-02-12 14:20:00,169.4,169.43,169.38,169.39,8152.0,163.3577,163.3867,163.3385,163.3481,8152.0
2021-02-12 14:25:00,169.37,169.42,169.36,169.39,11180.0,163.3288,163.377,163.3192,163.3481,11180.0
2021-02-12 14:30:00,169.4,169.41,169.35,169.37,7085.0,163.3577,163.3674,163.3095,163.3288,7085.0
2021-02-12 14:35:00,169.38,169.38,169.26,169.29,11420.0,163.3385,163.3385,163.2227,163.2517,11420.0
2021-02-12 14:40:00,169.3,169.32,169.21,169.32,10416.0,163.2613,163.2806,163.1745,163.2806,10416.0
2021-02-12 14:45:00,169.33,169.5,169.31,169.49,30383.0,163.2902,163.4542,163.271,163.4445,30383.0
2021-02-12 14:50:00,169.49,169.49,169.43,169.47,8657.0,163.4445,163.4445,163.3867,163.4252,8657.0
2021-02-12 14:55:00,169.46,169.47,169.42,169.42,4841.0,163.4156,163.4252,163.377,163.377,4841.0
2021-02-12 15:00:00,169.43,169.44,169.37,169.4,7332.0,163.3867,163.3963,163.3288,163.3577,7332.0
2021-02-12 15:05:00,169.42,169.45,169.37,169.45,8936.0,163.377,163.406,163.3288,163.406,8936.0
2021-02-12 15:10:00,169.44,169.45,169.36,169.4,7883.0,163.3963,163.406,163.3192,163.3577,7883.0
2021-02-12 15:15:00,169.4,169.45,169.36,169.36,9701.0,163.3577,163.406,163.3192,163.3192,9701.0
2021-02-12 15:20:00,169.37,169.47,169.36,169.45,9992.0,163.3288,163.4252,163.3192,163.406,9992.0
2021-02-12 15:25:00,169.46,169.49,169.4,169.43,11849.0,163.4156,163.4445,163.3577,163.3867,11849.0
2021-02-12 15:30:00,169.44,169.61,169.43,169.6,17001.0,163.3963,163.5603,163.3867,163.5506,17001.0
2021-02-12 15:35:00,169.6,169.99,169.58,169.97,39870.0,163.5506,163.9267,163.5313,163.9074,39870.0
2021-02-12 15:40:00,169.96,170.04,169.88,169.95,27052.0,163.8978,163.9749,163.8206,163.8881,27052.0
2021-02-12 15:45:00,169.91,170.03,169.89,170.03,25471.0,163.8496,163.9653,163.8303,163.9653,25471.0
2021-02-12 15:50:00,170.04,170.4,170.04,170.33,60464.0,163.9749,164.3221,163.9749,164.2546,60464.0
2021-02-12 15:55:00,170.34,170.4,170.27,170.34,168200.0,164.2642,164.3221,164.1967,164.2642,168200.0
2021-02-16 09:30:00,170.37,170.74,170.31,170.54,77026.0,164.2931,164.65,164.2353,164.4571,77026.0
2021-02-16 09:35:00,170.55,170.65,170.17,170.24,25241.0,164.4667,164.5632,164.1003,164.1678,25241.0
2021-02-16 09:40:00,170.22,170.69,170.09,170.69,27074.0,164.1485,164.6017,164.0231,164.6017,27074.0
2021-02-16 09:45:00,170.71,170.75,170.53,170.56,31467.0,164.621,164.6596,164.4474,164.4764,31467.0
2021-02-16 09:50:00,170.59,170.74,170.45,170.72,15750.0,164.5053,164.65,164.3703,164.6307,15750.0
2021-02-16 09:55:00,170.75,170.85,170.68,170.76,37072.0,164.6596,164.756,164.5921,164.6692,37072.0
2021-02-16 10:00:00,170.77,170.87,170.57,170.74,16482.0,164.6789,164.7753,164.486,164.65,16482.0
2021-02-16 10:05:00,170.71,170.75,170.56,170.58,14194.0,164.621,164.6596,164.4764,164.4957,14194.0
2021-02-16 10:10:00,170.53,170.58,170.3,170.32,18457.0,164.4474,164.4957,164.2256,164.2449,18457.0
2021-02-16 10:15:00,170.3,170.44,170.12,170.43,12905.0,164.2256,164.3607,164.0521,164.351,12905.0
2021-02-16 10:20:00,170.45,170.45,170.35,170.38,6036.0,164.3703,164.3703,164.2739,164.3028,6036.0
2021-02-16 10:25:00,170.4,170.64,170.36,170.64,20731.0,164.3221,164.5535,164.2835,164.5535,20731.0
2021-02-16 10:30:00,170.68,170.8,170.64,170.72,14308.0,164.5921,164.7078,164.5535,164.6307,14308.0
2021-02-16 10:35:00,170.68,170.69,170.59,170.63,7384.0,164.5921,164.6017,164.5053,164.5439,7384.0
2021-02-16 10:40:00,170.63,170.71,170.58,170.58,10505.0,164.5439,164.621,164.4957,164.4957,10505.0
2021-02-16 10:45:00,170.61,170.62,170.04,170.06,35224.0,164.5246,164.5342,163.9749,163.9942,35224.0
2021-02-16 10:50:00,170.05,170.15,169.73,169.74,22413.0,163.9846,164.081,163.676,163.6856,22413.0
2021-02-16 10:55:00,169.75,170.05,169.69,169.98,15066.0,163.6953,163.9846,163.6374,163.9171,15066.0
2021-02-16 11:00:00,169.99,170.09,169.89,170.0,10765.0,163.9267,164.0231,163.8303,163.9363,10765.0
2021-02-16 11:05:00,170.02,170.03,169.78,169.78,24817.0,163.9556,163.9653,163.7242,163.7242,24817.0
2021-02-16 11:10:00,169.85,170.01,169.83,169.99,8177.0,163.7917,163.946,163.7724,163.9267,8177.0
2021-02-16 11:15:00,169.96,170.07,169.87,169.91,13078.0,163.8978,164.0038,163.811,163.8496,13078.0
2021-02-16 11:20:00,169.88,169.9,169.58,169.62,22844.0,163.8206,163.8399,163.5313,163.5699,22844.0
2021-02-16 11:25:00,169.57,169.64,169.5,169.64,28438.0,163.5217,163.5892,163.4542,163.5892,28438.0
2021-02-16 11:30:00,169.64,169.84,169.47,169.82,30787.0,163.5892,163.7821,163.4252,163.7628,30787.0
2021-02-16 11:35:00,169.83,169.99,169.82,169.96,23156.0,163.7724,163.9267,163.7628,163.8978,23156.0
2021-02-16 11:40:00,169.95,170.05,169.95,169.95,11229.0,163.8881,163.9846,163.8881,163.8881,11229.0
2021-02-16 11:45:00,169.9,169.91,169.58,169.58,10995.0,163.8399,163.8496,163.5313,163.5313,10995.0
2021-02-16 11:50:00,169.54,169.61,169.42,169.58,19898.0,163.4928,163.5603,163.377,163.5313,19898.0
2021-02-16 11:55:00,169.58,169.61,169.4,169.43,16095.0,163.5313,163.5603,163.3577,163.3867,16095.0
2021-02-16 12:00:00,169.4,169.78,169.38,169.67,21652.0,163.3577,163.7242,163.3385,163.6181,21652.0
2021-02-16 12:05:00,169.64,169.64,169.15,169.15,21688.0,163.5892,163.5892,163.1167,163.1167,21688.0
2021-02-16 12:10:00,169.14,169.58,169.11,169.57,32561.0,163.107,163.5313,163.0781,163.5217,32561.0
2021-02-16 12:15:00,169.54,169.59,169.41,169.49,8627.0,163.4928,163.541,163.3674,163.4445,8627.0
2021-02-16 12:20:00,169.5,169.8,169.5,169.8,3855.0,163.4542,163.7435,163.4542,163.7435,3855.0
2021-02-16 12:25:00,169.79,169.91,169.75,169.88,10661.0,163.7338,163.8496,163.6953,163.8206,10661.0
2021-02-16 12:30:00,169.88,169.9,169.75,169.76,7783.0,163.8206,163.8399,163.6953,163.7049,7783.0
2021-02-16 12:35:00,169.77,169.86,169.66,169.67,12334.0,163.7145,163.8013,163.6085,163.6181,12334.0
2021-02-16 12:40:00,169.67,169.83,169.67,169.77,6295.0,163.6181,163.7724,163.6181,163.7145,6295.0
2021-02-16 12:45:00,169.76,169.92,169.75,169.86,4071.0,163.7049,163.8592,163.6953,163.8013,4071.0
2021-02-16 12:50:00,169.9,170.1,169.85,170.08,6452.0,163.8399,164.0328,163.7917,164.0135,6452.0
2021-02-16 12:55:00,170.1,170.2,170.08,170.19,5871.0,164.0328,164.1292,164.0135,164.1196,5871.0
2021-02-16 13:00:00,170.2,170.22,170.15,170.2,5275.0,164.1292,164.1485,164.081,164.1292,5275.0
2021-02-16 13:05:00,170.21,170.21,170.09,170.11,4271.0,164.1389,164.1389,164.0231,164.0424,4271.0
2021-02-16 13:10:00,170.11,170.17,170.06,170.11,10896.0,164.0424,164.1003,163.9942,164.0424,10896.0
2021-02-16 13:15:00,170.1,170.14,169.98,170.0,15822.0,164.0328,164.0714,163.9171,163.9363,15822.0
2021-02-16 13:20:00,169.99,170.18,169.99,170.18,19367.0,163.9267,164.1099,163.9267,164.1099,19367.0
2021-02-16 13:25:00,170.18,170.19,170.05,170.13,22481.0,164.1099,164.1196,163.9846,164.0617,22481.0
2021-02-16 13:30:00,170.14,170.25,170.11,170.23,24488.0,164.0714,164.1774,164.0424,164.1581,24488.0
2021-02-16 13:35:00,170.23,170.27,170.16,170.18,22753.0,164.1581,164.1967,164.0906,164.1099,22753.0
2021-02-16 13:40:00,170.19,170.2,170.0,170.09,26312.0,164.1196,164.1292,163.9363,164.0231,26312.0
2021-02-16 13:45:00,170.09,170.11,170.02,170.08,19007.0,164.0231,164.0424,163.9556,164.0135,19007.0
2021-02-16 13:50:00,170.09,170.1,169.95,169.95,31660.0,164.0231,164.0328,163.8881,163.8881,31660.0
2021-02-16 13:55:00,169.95,169.97,169.89,169.93,26254.0,163.8881,163.9074,163.8303,163.8688,26254.0
2021-02-16 14:00:00,169.93,170.05,169.92,170.02,32202.0,163.8688,163.9846,163.8592,163.9556,32202.0
2021-02-16 14:05:00,170.02,170.08,170.0,170.05,21857.0,163.9556,164.0135,163.9363,163.9846,21857.0
2021-02-16 14:10:00,170.05,170.14,169.98,170.12,27318.0,163.9846,164.0714,163.9171,164.0521,27318.0
2021-02-16 14:15:00,170.13,170.22,170.08,170.19,37123.0,164.0617,164.1485,164.0135,164.1196,37123.0
2021-02-16 14:20:00,170.2,170.24,170.13,170.19,40365.0,164.1292,164.1678,164.0617,164.1196,40365.0
2021-02-16 14:25:00,170.19,170.21,170.09,170.19,26861.0,164.1196,164.1389,164.0231,164.1196,26861.0
2021-02-16 14:30:00,170.17,170.25,170.11,170.24,17534.0,164.1003,164.1774,164.0424,164.1678,17534.0
2021-02-16 14:35:00,170.2,170.2,170.05,170.08,6843.0,164.1292,164.1292,163.9846,164.0135,6843.0
2021-02-16 14:40:00,170.08,170.09,170.01,170.02,14841.0,164.0135,164.0231,163.946,163.9556,14841.0
2021-02-16 14:45:00,170.01,170.03,169.92,169.98,14609.0,163.946,163.9653,163.8592,163.9171,14609.0
2021-02-16 14:50:00,170.0,170.0,169.73,169.77,24792.0,163.9363,163.9363,163.676,163.7145,24792.0
2021-02-16 14:55:00,169.77,169.82,169.74,169.8,7976.0,163.7145,163.7628,163.6856,163.7435,7976.0
2021-02-16 15:00:00,169.77,169.82,169.64,169.82,12617.0,163.7145,163.7628,163.5892,163.7628,12617.0
2021-02-16 15:05:00,169.83,169.91,169.78,169.81,11520.0,163.7724,163.8496,163.7242,163.7531,11520.0
2021-02-16 15:10:00,169.81,169.81,169.71,169.78,23064.0,163.7531,163.7531,163.6567,163.7242,23064.0
2021-02-16 15:15:00,169.77,169.86,169.66,169.69,36913.0,163.7145,163.8013,163.6085,163.6374,36913.0
2021-02-16 15:20:00,169.7,169.79,169.66,169.75,24259.0,163.647,163.7338,163.6085,163.6953,24259.0
2021-02-16 15:25:00,169.75,169.8,169.65,169.68,10540.0,163.6953,163.7435,163.5988,163.6278,10540.0
2021-02-16 15:30:00,169.68,169.72,169.56,169.71,13688.0,163.6278,163.6663,163.512,163.6567,13688.0
2021-02-16 15:35:00,169.76,169.81,169.52,169.56,25339.0,163.7049,163.7531,163.4735,163.512,25339.0
2021-02-16 15:40:00,169.57,169.71,169.52,169.7,24657.0,163.5217,163.6567,163.4735,163.647,24657.0
2021-02-16 15:45:00,169.7,169.74,169.58,169.61,23277.0,163.647,163.6856,163.5313,163.5603,23277.0
2021-02-16 15:50:00,169.62,169.66,169.38,169.66,71252.0,163.5699,163.6085,163.3385,163.6085,71252.0
2021-02-16 15:55:00,169.65,169.65,169.5,169.59,88652.0,163.5988,163.5988,163.4542,163.541,88652.0
2021-02-17 09:30:00,168.52,168.58,167.7,168.09,118569.0,162.5091,162.567,161.7184,162.0945,118569.0
2021-02-17 09:35:00,168.05,168.31,167.89,168.2,40969.0,162.0559,162.3066,161.9016,162.2005,40969.0
2021-02-17 09:40:00,168.27,168.73,168.27,168.6,38985.0,162.2681,162.7116,162.2681,162.5863,38985.0
2021-02-17 09:45:00,168.61,168.88,168.4,168.73,54469.0,162.5959,162.8563,162.3934,162.7116,54469.0
2021-02-17 09:50:00,168.72,169.38,168.72,169.37,68362.0,162.702,163.3385,162.702,163.3288,68362.0
2021-02-17 09:55:00,169.38,169.42,169.16,169.23,26132.0,163.3385,163.377,163.1263,163.1938,26132.0
2021-02-17 10:00:00,169.2,169.36,169.12,169.13,21590.0,163.1649,163.3192,163.0877,163.0974,21590.0
2021-02-17 10:05:00,169.12,169.44,169.07,169.44,29903.0,163.0877,163.3963,163.0395,163.3963,29903.0
2021-02-17 10:10:00,169.41,169.45,168.87,169.05,27965.0,163.3674,163.406,162.8467,163.0202,27965.0
2021-02-17 10:15:00,168.97,169.07,168.88,169.05,35501.0,162.9431,163.0395,162.8563,163.0202,35501.0
2021-02-17 10:20:00,169.02,169.11,168.68,168.7,34305.0,162.9913,163.0781,162.6634,162.6827,34305.0
2021-02-17 10:25:00,168.66,168.82,168.57,168.76,28953.0,162.6441,162.7984,162.5574,162.7406,28953.0
2021-02-17 10:30:00,168.74,168.9,168.61,168.79,32772.0,162.7213,162.8756,162.5959,162.7695,32772.0
2021-02-17 10:35:00,168.79,169.01,168.65,168.75,55782.0,162.7695,162.9817,162.6345,162.7309,55782.0
2021-02-17 10:40:00,168.69,168.83,168.53,168.74,54484.0,162.6731,162.8081,162.5188,162.7213,54484.0
2021-02-17 10:45:00,168.75,169.21,168.62,169.16,24287.0,162.7309,163.1745,162.6056,163.1263,24287.0
2021-02-17 10:50:00,169.16,169.16,168.96,169.06,27469.0,163.1263,163.1263,162.9334,163.0299,27469.0
2021-02-17 10:55:00,169.07,169.28,169.04,169.21,26050.0,163.0395,163.242,163.0106,163.1745,26050.0
2021-02-17 11:00:00,169.21,169.29,168.86,168.86,74604.0,163.1745,163.2517,162.837,162.837,74604.0
2021-02-17 11:05:00,168.86,168.87,168.62,168.73,47062.0,162.837,162.8467,162.6056,162.7116,47062.0
2021-02-17 11:10:00,168.76,168.77,168.51,168.53,81123.0,162.7406,162.7502,162.4995,162.5188,81123.0
2021-02-17 11:15:00,168.51,168.54,168.25,168.3,102717.0,162.4995,162.5284,162.2488,162.297,102717.0
2021-02-17 11:20:00,168.29,168.56,168.25,168.39,59458.0,162.2873,162.5477,162.2488,162.3838,59458.0
2021-02-17 11:25:00,168.37,168.68,168.21,168.61,66721.0,162.3645,162.6634,162.2102,162.5959,66721.0
2021-02-17 11:30:00,168.61,168.76,168.29,168.58,75160.0,162.5959,162.7406,162.2873,162.567,75160.0
2021-02-17 11:35:00,168.6,168.61,168.34,168.36,58344.0,162.5863,162.5959,162.3356,162.3548,58344.0
2021-02-17 11:40:00,168.36,168.66,168.33,168.53,88563.0,162.3548,162.6441,162.3259,162.5188,88563.0
2021-02-17 11:45:00,168.53,168.88,168.45,168.81,60264.0,162.5188,162.8563,162.4416,162.7888,60264.0
2021-02-17 11:50:00,168.81,169.07,168.76,169.03,59488.0,162.7888,163.0395,162.7406,163.0009,59488.0
2021-02-17 11:55:00,169.04,169.17,168.93,169.14,47160.0,163.0106,163.136,162.9045,163.107,47160.0
2021-02-17 12:00:00,169.15,169.21,169.06,169.16,14742.0,163.1167,163.1745,163.0299,163.1263,14742.0
2021-02-17 12:05:00,169.14,169.24,169.08,169.23,13866.0,163.107,163.2035,163.0492,163.1938,13866.0
2021-02-17 12:10:00,169.22,169.28,169.21,169.26,9063.0,163.1842,163.242,163.1745,163.2227,9063.0
2021-02-17 12:15:00,169.29,169.35,169.19,169.19,15170.0,163.2517,163.3095,163.1552,163.1552,15170.0
2021-02-17 12:20:00,169.19,169.26,169.12,169.26,12863.0,163.1552,163.2227,163.0877,163.2227,12863.0
2021-02-17 12:25:00,169.26,169.35,169.2,169.35,21781.0,163.2227,163.3095,163.1649,163.3095,21781.0
2021-02-17 12:30:00,169.37,169.55,169.34,169.55,11976.0,163.3288,163.5024,163.2999,163.5024,11976.0
2021-02-17 12:35:00,169.56,169.58,169.41,169.53,7508.0,163.512,163.5313,163.3674,163.4831,7508.0
2021-02-17 12:40:00,169.54,169.54,169.43,169.52,5616.0,163.4928,163.4928,163.3867,163.4735,5616.0
2021-02-17 12:45:00,169.5,169.59,169.45,169.56,8092.0,163.4542,163.541,163.406,163.512,8092.0
2021-02-17 12:50:00,169.56,169.57,169.4,169.43,9363.0,163.512,163.5217,163.3577,163.3867,9363.0
2021-02-17 12:55:00,169.45,169.5,169.42,169.42,5951.0,163.406,163.4542,163.377,163.377,5951.0
2021-02-17 13:00:00,169.43,169.71,169.43,169.68,18853.0,163.3867,163.6567,163.3867,163.6278,18853.0
2021-02-17 13:05:00,169.67,169.9,169.66,169.86,28731.0,163.6181,163.8399,163.6085,163.8013,28731.0
2021-02-17 13:10:00,169.86,169.93,169.79,169.86,4617.0,163.8013,163.8688,163.7338,163.8013,4617.0
2021-02-17 13:15:00,169.88,169.88,169.79,169.79,59938.0,163.8206,163.8206,163.7338,163.7338,59938.0
2021-02-17 13:20:00,169.79,169.93,169.78,169.81,9457.0,163.7338,163.8688,163.7242,163.7531,9457.0
2021-02-17 13:25:00,169.81,169.97,169.6,169.91,24683.0,163.7531,163.9074,163.5506,163.8496,24683.0
2021-02-17 13:30:00,169.92,169.95,169.81,169.92,43159.0,163.8592,163.8881,163.7531,163.8592,43159.0
2021-02-17 13:35:00,169.93,169.95,169.85,169.92,3576.0,163.8688,163.8881,163.7917,163.8592,3576.0
2021-02-17 13:40:00,169.93,170.04,169.92,169.93,6863.0,163.8688,163.9749,163.8592,163.8688,6863.0
2021-02-17 13:45:00,169.9,169.92,169.79,169.8,8198.0,163.8399,163.8592,163.7338,163.7435,8198.0
2021-02-17 13:50:00,169.79,170.03,169.76,170.0,9163.0,163.7338,163.9653,163.7049,163.9363,9163.0
2021-02-17 13:55:00,170.03,170.18,169.94,170.0,24123.0,163.9653,164.1099,163.8785,163.9363,24123.0
2021-02-17 14:00:00,170.01,170.32,170.01,170.22,17190.0,163.946,164.2449,163.946,164.1485,17190.0
2021-02-17 14:05:00,170.23,170.38,170.22,170.35,5917.0,164.1581,164.3028,164.1485,164.2739,5917.0
2021-02-17 14:10:00,170.34,170.34,170.19,170.23,10108.0,164.2642,164.2642,164.1196,164.1581,10108.0
2021-02-17 14:15:00,170.24,170.25,170.12,170.22,15411.0,164.1678,164.1774,164.0521,164.1485,15411.0
2021-02-17 14:20:00,170.23,170.23,169.95,170.0,15911.0,164.1581,164.1581,163.8881,163.9363,15911.0
2021-02-17 14:25:00,170.0,170.02,169.83,169.91,19084.0,163.9363,163.9556,163.7724,163.8496,19084.0
2021-02-17 14:30:00,169.9,170.18,169.84,170.1,22244.0,163.8399,164.1099,163.7821,164.0328,22244.0
2021-02-17 14:35:00,170.14,170.41,170.14,170.36,5083.0,164.0714,164.3317,164.0714,164.2835,5083.0
2021-02-17 14:40:00,170.33,170.34,170.19,170.32,12390.0,164.2546,164.2642,164.1196,164.2449,12390.0
2021-02-17 14:45:00,170.3,170.35,170.22,170.22,10453.0,164.2256,164.2739,164.1485,164.1485,10453.0
2021-02-17 14:50:00,170.24,170.28,170.19,170.27,9783.0,164.1678,164.2064,164.1196,164.1967,9783.0
2021-02-17 14:55:00,170.26,170.34,170.21,170.21,12499.0,164.1871,164.2642,164.1389,164.1389,12499.0
2021-02-17 15:00:00,170.2,170.32,170.18,170.3,11626.0,164.1292,164.2449,164.1099,164.2256,11626.0
2021-02-17 15:05:00,170.3,170.43,170.28,170.42,29441.0,164.2256,164.351,164.2064,164.3414,29441.0
2021-02-17 15:10:00,170.43,170.49,170.35,170.36,18238.0,164.351,164.4089,164.2739,164.2835,18238.0
2021-02-17 15:15:00,170.37,170.51,170.32,170.44,17763.0,164.2931,164.4282,164.2449,164.3607,17763.0
2021-02-17 15:20:00,170.45,170.66,170.45,170.63,50080.0,164.3703,164.5728,164.3703,164.5439,50080.0
2021-02-17 15:25:00,170.64,170.65,170.52,170.56,13197.0,164.5535,164.5632,164.4378,164.4764,13197.0
2021-02-17 15:30:00,170.55,170.56,170.43,170.49,17134.0,164.4667,164.4764,164.351,164.4089,17134.0
2021-02-17 15:35:00,170.48,170.61,170.46,170.51,19743.0,164.3992,164.5246,164.3799,164.4282,19743.0
2021-02-17 15:40:00,170.52,170.61,170.51,170.51,18197.0,164.4378,164.5246,164.4282,164.4282,18197.0
2021-02-17 15:45:00,170.51,170.64,170.51,170.61,18415.0,164.4282,164.5535,164.4282,164.5246,18415.0
2021-02-17 15:50:00,170.61,170.73,170.61,170.62,42947.0,164.5246,164.6403,164.5246,164.5342,42947.0
2021-02-17 15:55:00,170.61,170.67,170.46,170.55,110780.0,164.5246,164.5824,164.3799,164.4667,110780.0
2021-02-18 09:30:00,168.91,169.15,168.77,169.11,81064.0,162.8852,163.1167,162.7502,163.0781,81064.0
2021-02-18 09:35:00,169.11,169.57,169.02,169.2,57374.0,163.0781,163.5217,162.9913,163.1649,57374.0
2021-02-18 09:40:00,169.19,169.56,168.99,169.52,57647.0,163.1552,163.512,162.9624,163.4735,57647.0
2021-02-18 09:45:00,169.46,169.85,169.36,169.74,32341.0,163.4156,163.7917,163.3192,163.6856,32341.0
2021-02-18 09:50:00,169.73,169.74,169.45,169.46,38766.0,163.676,163.6856,163.406,163.4156,38766.0
2021-02-18 09:55:00,169.46,169.73,169.36,169.63,51386.0,163.4156,163.676,163.3192,163.5795,51386.0
2021-02-18 10:00:00,169.61,169.81,169.49,169.49,75420.0,163.5603,163.7531,163.4445,163.4445,75420.0
2021-02-18 10:05:00,169.5,169.5,169.13,169.34,89965.0,163.4542,163.4542,163.0974,163.2999,89965.0
2021-02-18 10:10:00,169.38,169.63,169.29,169.53,21707.0,163.3385,163.5795,163.2517,163.4831,21707.0
2021-02-18 10:15:00,169.47,169.58,169.29,169.34,19561.0,163.4252,163.5313,163.2517,163.2999,19561.0
2021-02-18 10:20:00,169.37,169.41,169.0,169.06,75528.0,163.3288,163.3674,162.972,163.0299,75528.0
2021-02-18 10:25:00,169.05,169.06,168.77,169.03,59696.0,163.0202,163.0299,162.7502,163.0009,59696.0
2021-02-18 10:30:00,169.01,169.01,168.65,168.96,87848.0,162.9817,162.9817,162.6345,162.9334,87848.0
2021-02-18 10:35:00,168.95,169.23,168.89,169.14,46638.0,162.9238,163.1938,162.8659,163.107,46638.0
2021-02-18 10:40:00,169.13,169.18,169.0,169.12,22246.0,163.0974,163.1456,162.972,163.0877,22246.0
2021-02-18 10:45:00,169.1,169.24,168.98,169.22,20888.0,163.0684,163.2035,162.9527,163.1842,20888.0
2021-02-18 10:50:00,169.21,169.42,169.17,169.4,19190.0,163.1745,163.377,163.136,163.3577,19190.0
2021-02-18 10:55:00,169.41,169.54,169.22,169.24,25710.0,163.3674,163.4928,163.1842,163.2035,25710.0
2021-02-18 11:00:00,169.24,169.38,169.08,169.37,22517.0,163.2035,163.3385,163.0492,163.3288,22517.0
2021-02-18 11:05:00,169.36,169.51,169.3,169.33,13599.0,163.3192,163.4638,163.2613,163.2902,13599.0
2021-02-18 11:10:00,169.43,169.56,169.29,169.56,9141.0,163.3867,163.512,163.2517,163.512,9141.0
2021-02-18 11:15:00,169.55,169.99,169.55,169.89,64546.0,163.5024,163.9267,163.5024,163.8303,64546.0
2021-02-18 11:20:00,169.92,170.07,169.85,169.86,29091.0,163.8592,164.0038,163.7917,163.8013,29091.0
2021-02-18 11:25:00,169.89,169.97,169.82,169.83,14924.0,163.8303,163.9074,163.7628,163.7724,14924.0
2021-02-18 11:30:00,169.82,170.02,169.78,169.96,15827.0,163.7628,163.9556,163.7242,163.8978,15827.0
2021-02-18 11:35:00,169.97,170.07,169.77,169.77,17408.0,163.9074,164.0038,163.7145,163.7145,17408.0
2021-02-18 11:40:00,169.82,169.87,169.76,169.83,5225.0,163.7628,163.811,163.7049,163.7724,5225.0
2021-02-18 11:45:00,169.82,169.82,169.66,169.66,10362.0,163.7628,163.7628,163.6085,163.6085,10362.0
2021-02-18 11:50:00,169.68,169.77,169.63,169.77,7506.0,163.6278,163.7145,163.5795,163.7145,7506.0
2021-02-18 11:55:00,169.76,169.76,169.58,169.69,8215.0,163.7049,163.7049,163.5313,163.6374,8215.0
2021-02-18 12:00:00,169.72,169.72,169.48,169.49,12797.0,163.6663,163.6663,163.4349,163.4445,12797.0
2021-02-18 12:05:00,169.48,169.48,169.3,169.42,11564.0,163.4349,163.4349,163.2613,163.377,11564.0
2021-02-18 12:10:00,169.44,169.61,169.38,169.57,19985.0,163.3963,163.5603,163.3385,163.5217,19985.0
2021-02-18 12:15:00,169.53,169.73,169.51,169.71,9780.0,163.4831,163.676,163.4638,163.6567,9780.0
2021-02-18 12:20:00,169.72,169.82,169.7,169.81,7635.0,163.6663,163.7628,163.647,163.7531,7635.0
2021-02-18 12:25:00,169.88,169.89,169.67,169.71,8032.0,163.8206,163.8303,163.6181,163.6567,8032.0
2021-02-18 12:30:00,169.71,169.71,169.56,169.61,5010.0,163.6567,163.6567,163.512,163.5603,5010.0
2021-02-18 12:35:00,169.63,169.7,169.61,169.67,8182.0,163.5795,163.647,163.5603,163.6181,8182.0
2021-02-18 12:40:00,169.69,169.76,169.65,169.65,6379.0,163.6374,163.7049,163.5988,163.5988,6379.0
2021-02-18 12:45:00,169.62,169.77,169.62,169.72,10076.0,163.5699,163.7145,163.5699,163.6663,10076.0
2021-02-18 12:50:00,169.72,169.72,169.59,169.59,7803.0,163.6663,163.6663,163.541,163.541,7803.0
2021-02-18 12:55:00,169.63,169.74,169.62,169.67,4410.0,163.5795,163.6856,163.5699,163.6181,4410.0
2021-02-18 13:00:00,169.67,169.67,169.42,169.49,9546.0,163.6181,163.6181,163.377,163.4445,9546.0
2021-02-18 13:05:00,169.47,169.59,169.46,169.53,4505.0,163.4252,163.541,163.4156,163.4831,4505.0
2021-02-18 13:10:00,169.54,169.58,169.41,169.49,6926.0,163.4928,163.5313,163.3674,163.4445,6926.0
2021-02-18 13:15:00,169.5,169.81,169.49,169.81,8761.0,163.4542,163.7531,163.4445,163.7531,8761.0
2021-02-18 13:20:00,169.81,170.14,169.75,170.09,64395.0,163.7531,164.0714,163.6953,164.0231,64395.0
2021-02-18 13:25:00,170.1,170.2,170.0,170.13,27232.0,164.0328,164.1292,163.9363,164.0617,27232.0
2021-02-18 13:30:00,170.14,170.34,170.14,170.25,14446.0,164.0714,164.2642,164.0714,164.1774,14446.0
2021-02-18 13:35:00,170.26,170.28,170.15,170.25,9340.0,164.1871,164.2064,164.081,164.1774,9340.0
2021-02-18 13:40:00,170.25,170.25,170.14,170.21,8061.0,164.1774,164.1774,164.0714,164.1389,8061.0
2021-02-18 13:45:00,170.26,170.34,170.22,170.33,7148.0,164.1871,164.2642,164.1485,164.2546,7148.0
2021-02-18 13:50:00,170.32,170.42,170.31,170.36,7718.0,164.2449,164.3414,164.2353,164.2835,7718.0
2021-02-18 13:55:00,170.37,170.45,170.3,170.31,11024.0,164.2931,164.3703,164.2256,164.2353,11024.0
2021-02-18 14:00:00,170.32,170.64,170.3,170.64,29888.0,164.2449,164.5535,164.2256,164.5535,29888.0
2021-02-18 14:05:00,170.62,170.69,170.5,170.52,15662.0,164.5342,164.6017,164.4185,164.4378,15662.0
2021-02-18 14:10:00,170.53,170.62,170.47,170.62,4846.0,164.4474,164.5342,164.3896,164.5342,4846.0
2021-02-18 14:15:00,170.65,170.69,170.53,170.6,17544.0,164.5632,164.6017,164.4474,164.5149,17544.0
2021-02-18 14:20:00,170.6,170.72,170.57,170.68,46759.0,164.5149,164.6307,164.486,164.5921,46759.0
2021-02-18 14:25:00,170.67,170.73,170.63,170.69,12916.0,164.5824,164.6403,164.5439,164.6017,12916.0
2021-02-18 14:30:00,170.69,170.8,170.69,170.79,11939.0,164.6017,164.7078,164.6017,164.6982,11939.0
2021-02-18 14:35:00,170.79,170.85,170.72,170.77,18063.0,164.6982,164.756,164.6307,164.6789,18063.0
2021-02-18 14:40:00,170.78,170.79,170.69,170.71,13452.0,164.6885,164.6982,164.6017,164.621,13452.0
2021-02-18 14:45:00,170.71,170.82,170.71,170.72,12823.0,164.621,164.7271,164.621,164.6307,12823.0
2021-02-18 14:50:00,170.73,170.73,170.59,170.64,14640.0,164.6403,164.6403,164.5053,164.5535,14640.0
2021-02-18 14:55:00,170.63,170.94,170.61,170.9,19774.0,164.5439,164.8428,164.5246,164.8042,19774.0
2021-02-18 15:00:00,170.87,171.04,170.83,171.01,36434.0,164.7753,164.9392,164.7367,164.9103,36434.0
2021-02-18 15:05:00,170.99,171.1,170.95,171.07,36791.0,164.891,164.9971,164.8525,164.9682,36791.0
2021-02-18 15:10:00,171.06,171.11,170.97,171.1,22806.0,164.9585,165.0068,164.8717,164.9971,22806.0
2021-02-18 15:15:00,171.12,171.16,171.03,171.04,33803.0,165.0164,165.055,164.9296,164.9392,33803.0
2021-02-18 15:20:00,171.05,171.05,170.83,170.85,22753.0,164.9489,164.9489,164.7367,164.756,22753.0
2021-02-18 15:25:00,170.85,170.95,170.83,170.84,15604.0,164.756,164.8525,164.7367,164.7464,15604.0
2021-02-18 15:30:00,170.84,171.0,170.84,170.88,29773.0,164.7464,164.9007,164.7464,164.785,29773.0
2021-02-18 15:35:00,170.89,171.02,170.86,170.87,42015.0,164.7946,164.92,164.7657,164.7753,42015.0
2021-02-18 15:40:00,170.87,170.88,170.81,170.88,28493.0,164.7753,164.785,164.7175,164.785,28493.0
2021-02-18 15:45:00,170.87,170.97,170.72,170.74,24966.0,164.7753,164.8717,164.6307,164.65,24966.0
2021-02-18 15:50:00,170.75,170.83,170.59,170.63,65650.0,164.6596,164.7367,164.5053,164.5439,65650.0
2021-02-18 15:55:00,170.62,170.65,170.5,170.65,132734.0,164.5342,164.5632,164.4185,164.5632,132734.0
2021-02-19 09:30:00,171.26,171.38,171.0,171.12,70039.0,165.1514,165.2671,164.9007,165.0164,70039.0
2021-02-19 09:35:00,171.11,171.12,170.69,170.76,112223.0,165.0068,165.0164,164.6017,164.6692,112223.0
2021-02-19 09:40:00,170.72,170.99,170.67,170.97,26197.0,164.6307,164.891,164.5824,164.8717,26197.0
2021-02-19 09:45:00,170.96,170.98,170.74,170.76,39470.0,164.8621,164.8814,164.65,164.6692,39470.0
2021-02-19 09:50:00,170.75,170.97,170.73,170.82,27673.0,164.6596,164.8717,164.6403,164.7271,27673.0
2021-02-19 09:55:00,170.82,171.22,170.78,171.21,18612.0,164.7271,165.1128,164.6885,165.1032,18612.0
2021-02-19 10:00:00,171.22,171.24,171.03,171.1,52506.0,165.1128,165.1321,164.9296,164.9971,52506.0
2021-02-19 10:05:00,171.12,171.23,171.04,171.08,19219.0,165.0164,165.1225,164.9392,164.9778,19219.0
2021-02-19 10:10:00,171.08,171.11,170.9,170.96,25629.0,164.9778,165.0068,164.8042,164.8621,25629.0
2021-02-19 10:15:00,170.97,171.01,170.87,170.87,67578.0,164.8717,164.9103,164.7753,164.7753,67578.0
2021-02-19 10:20:00,170.87,171.05,170.77,171.04,25757.0,164.7753,164.9489,164.6789,164.9392,25757.0
2021-02-19 10:25:00,171.02,171.06,170.92,170.93,16780.0,164.92,164.9585,164.8235,164.8332,16780.0
2021-02-19 10:30:00,170.93,171.05,170.84,170.88,67325.0,164.8332,164.9489,164.7464,164.785,67325.0
2021-02-19 10:35:00,170.88,171.05,170.87,171.03,16651.0,164.785,164.9489,164.7753,164.9296,16651.0
2021-02-19 10:40:00,171.04,171.1,170.86,171.0,44211.0,164.9392,164.9971,164.7657,164.9007,44211.0
2021-02-19 10:45:00,170.97,171.03,170.94,171.01,10316.0,164.8717,164.9296,164.8428,164.9103,10316.0
2021-02-19 10:50:00,171.02,171.14,171.02,171.06,18272.0,164.92,165.0357,164.92,164.9585,18272.0
2021-02-19 10:55:00,171.05,171.19,171.05,171.09,24818.0,164.9489,165.0839,164.9489,164.9875,24818.0
2021-02-19 11:00:00,171.1,171.16,171.07,171.14,14674.0,164.9971,165.055,164.9682,165.0357,14674.0
2021-02-19 11:05:00,171.18,171.23,171.11,171.18,21418.0,165.0743,165.1225,165.0068,165.0743,21418.0
2021-02-19 11:10:00,171.18,171.2,170.99,170.99,9586.0,165.0743,165.0935,164.891,164.891,9586.0
2021-02-19 11:15:00,170.99,171.04,170.95,170.99,16248.0,164.891,164.9392,164.8525,164.891,16248.0
2021-02-19 11:20:00,171.0,171.14,171.0,171.14,7187.0,164.9007,165.0357,164.9007,165.0357,7187.0
2021-02-19 11:25:00,171.16,171.26,171.15,171.25,13715.0,165.055,165.1514,165.0453,165.1418,13715.0
2021-02-19 11:30:00,171.23,171.25,171.15,171.17,16591.0,165.1225,165.1418,165.0453,165.0646,16591.0
2021-02-19 11:35:00,171.18,171.35,171.16,171.34,19670.0,165.0743,165.2382,165.055,165.2285,19670.0
2021-02-19 11:40:00,171.35,171.35,171.26,171.28,10758.0,165.2382,165.2382,165.1514,165.1707,10758.0
2021-02-19 11:45:00,171.28,171.32,171.22,171.23,16029.0,165.1707,165.2093,165.1128,165.1225,16029.0
2021-02-19 11:50:00,171.21,171.24,171.14,171.18,12915.0,165.1032,165.1321,165.0357,165.0743,12915.0
2021-02-19 11:55:00,171.17,171.22,171.03,171.04,14499.0,165.0646,165.1128,164.9296,164.9392,14499.0
2021-02-19 12:00:00,171.03,171.06,170.93,170.97,11712.0,164.9296,164.9585,164.8332,164.8717,11712.0
2021-02-19 12:05:00,171.05,171.07,170.91,170.95,9224.0,164.9489,164.9682,164.8139,164.8525,9224.0
2021-02-19 12:10:00,170.95,171.03,170.94,171.01,14001.0,164.8525,164.9296,164.8428,164.9103,14001.0
2021-02-19 12:15:00,171.02,171.09,170.82,170.82,17972.0,164.92,164.9875,164.7271,164.7271,17972.0
2021-02-19 12:20:00,170.8,170.84,170.62,170.67,34646.0,164.7078,164.7464,164.5342,164.5824,34646.0
2021-02-19 12:25:00,170.65,170.76,170.65,170.65,12397.0,164.5632,164.6692,164.5632,164.5632,12397.0
2021-02-19 12:30:00,170.63,170.69,170.48,170.51,28780.0,164.5439,164.6017,164.3992,164.4282,28780.0
2021-02-19 12:35:00,170.5,170.57,170.44,170.54,18456.0,164.4185,164.486,164.3607,164.4571,18456.0
2021-02-19 12:40:00,170.48,170.56,170.33,170.52,29517.0,164.3992,164.4764,164.2546,164.4378,29517.0
2021-02-19 12:45:00,170.52,170.59,170.39,170.39,13647.0,164.4378,164.5053,164.3124,164.3124,13647.0
2021-02-19 12:50:00,170.38,170.43,170.11,170.14,12088.0,164.3028,164.351,164.0424,164.0714,12088.0
2021-02-19 12:55:00,170.15,170.34,170.09,170.33,10901.0,164.081,164.2642,164.0231,164.2546,10901.0
2021-02-19 13:00:00,170.32,170.41,170.2,170.29,13296.0,164.2449,164.3317,164.1292,164.216,13296.0
2021-02-19 13:05:00,170.29,170.34,169.99,170.0,19744.0,164.216,164.2642,163.9267,163.9363,19744.0
2021-02-19 13:10:00,169.99,170.28,169.99,170.15,18458.0,163.9267,164.2064,163.9267,164.081,18458.0
2021-02-19 13:15:00,170.11,170.26,170.05,170.1,16024.0,164.0424,164.1871,163.9846,164.0328,16024.0
2021-02-19 13:20:00,170.1,170.25,170.07,170.25,7345.0,164.0328,164.1774,164.0038,164.1774,7345.0
2021-02-19 13:25:00,170.28,170.33,170.25,170.25,5799.0,164.2064,164.2546,164.1774,164.1774,5799.0
2021-02-19 13:30:00,170.27,170.3,170.09,170.16,9294.0,164.1967,164.2256,164.0231,164.0906,9294.0
2021-02-19 13:35:00,170.19,170.46,170.13,170.43,14451.0,164.1196,164.3799,164.0617,164.351,14451.0
2021-02-19 13:40:00,170.42,170.48,170.41,170.44,12500.0,164.3414,164.3992,164.3317,164.3607,12500.0
2021-02-19 13:45:00,170.44,170.45,170.36,170.37,8913.0,164.3607,164.3703,164.2835,164.2931,8913.0
2021-02-19 13:50:00,170.38,170.46,170.3,170.46,9881.0,164.3028,164.3799,164.2256,164.3799,9881.0
2021-02-19 13:55:00,170.44,170.57,170.39,170.57,6703.0,164.3607,164.486,164.3124,164.486,6703.0
2021-02-19 14:00:00,170.57,170.61,170.45,170.46,30419.0,164.486,164.5246,164.3703,164.3799,30419.0
2021-02-19 14:05:00,170.46,170.53,170.29,170.31,21075.0,164.3799,164.4474,164.216,164.2353,21075.0
2021-02-19 14:10:00,170.33,170.37,170.27,170.27,13775.0,164.2546,164.2931,164.1967,164.1967,13775.0
2021-02-19 14:15:00,170.28,170.44,170.24,170.32,14228.0,164.2064,164.3607,164.1678,164.2449,14228.0
2021-02-19 14:20:00,170.31,170.31,170.0,170.05,16468.0,164.2353,164.2353,163.9363,163.9846,16468.0
2021-02-19 14:25:00,170.07,170.07,169.86,169.86,63493.0,164.0038,164.0038,163.8013,163.8013,63493.0
2021-02-19 14:30:00,169.88,170.06,169.85,169.99,30824.0,163.8206,163.9942,163.7917,163.9267,30824.0
2021-02-19 14:35:00,169.98,169.99,169.93,169.99,6631.0,163.9171,163.9267,163.8688,163.9267,6631.0
2021-02-19 14:40:00,169.99,170.01,169.84,170.0,15916.0,163.9267,163.946,163.7821,163.9363,15916.0
2021-02-19 14:45:00,169.95,170.1,169.95,169.97,18023.0,163.8881,164.0328,163.8881,163.9074,18023.0
2021-02-19 14:50:00,169.98,170.04,169.93,169.97,10852.0,163.9171,163.9749,163.8688,163.9074,10852.0
2021-02-19 14:55:00,170.0,170.11,169.98,170.1,5844.0,163.9363,164.0424,163.9171,164.0328,5844.0
2021-02-19 15:00:00,170.09,170.17,170.03,170.07,13056.0,164.0231,164.1003,163.9653,164.0038,13056.0
2021-02-19 15:05:00,170.06,170.07,169.93,169.93,14375.0,163.9942,164.0038,163.8688,163.8688,14375.0
2021-02-19 15:10:00,169.94,170.19,169.93,170.01,38576.0,163.8785,164.1196,163.8688,163.946,38576.0
2021-02-19 15:15:00,170.02,170.04,169.9,169.96,22503.0,163.9556,163.9749,163.8399,163.8978,22503.0
2021-02-19 15:20:00,169.96,169.97,169.76,169.76,22080.0,163.8978,163.9074,163.7049,163.7049,22080.0
2021-02-19 15:25:00,169.75,169.82,169.7,169.77,16616.0,163.6953,163.7628,163.647,163.7145,16616.0
2021-02-19 15:30:00,169.77,169.9,169.69,169.78,38062.0,163.7145,163.8399,163.6374,163.7242,38062.0
2021-02-19 15:35:00,169.77,169.88,169.75,169.87,37108.0,163.7145,163.8206,163.6953,163.811,37108.0
2021-02-19 15:40:00,169.86,169.87,169.61,169.61,35870.0,163.8013,163.811,163.5603,163.5603,35870.0
2021-02-19 15:45:00,169.61,169.77,169.6,169.61,50926.0,163.5603,163.7145,163.5506,163.5603,50926.0
2021-02-19 15:50:00,169.63,169.68,169.48,169.5,93737.0,163.5795,163.6278,163.4349,163.4542,93737.0
2021-02-19 15:55:00,169.51,169.59,169.39,169.57,153321.0,163.4638,163.541,163.3481,163.5217,153321.0
2021-02-22 09:30:00,168.0,168.03,167.29,167.34,88212.0,162.0077,162.0366,161.323,161.3712,88212.0
2021-02-22 09:35:00,167.37,168.02,167.28,167.94,58027.0,161.4002,162.027,161.3134,161.9498,58027.0
2021-02-22 09:40:00,167.93,167.98,167.63,167.92,71667.0,161.9402,161.9884,161.6509,161.9305,71667.0
2021-02-22 09:45:00,168.04,168.34,168.01,168.18,45516.0,162.0463,162.3356,162.0173,162.1813,45516.0
2021-02-22 09:50:00,168.21,168.21,167.91,167.97,43035.0,162.2102,162.2102,161.9209,161.9788,43035.0
2021-02-22 09:55:00,168.05,168.22,167.92,168.22,45626.0,162.0559,162.2198,161.9305,162.2198,45626.0
2021-02-22 10:00:00,168.18,168.38,168.09,168.21,37277.0,162.1813,162.3741,162.0945,162.2102,37277.0
2021-02-22 10:05:00,168.22,168.22,168.01,168.14,43929.0,162.2198,162.2198,162.0173,162.1427,43929.0
2021-02-22 10:10:00,168.16,168.59,168.15,168.46,35463.0,162.162,162.5766,162.1523,162.4513,35463.0
2021-02-22 10:15:00,168.43,168.44,167.9,167.97,63402.0,162.4223,162.432,161.9112,161.9788,63402.0
2021-02-22 10:20:00,167.94,168.09,167.78,167.85,33759.0,161.9498,162.0945,161.7955,161.863,33759.0
2021-02-22 10:25:00,167.85,168.02,167.74,167.89,33418.0,161.863,162.027,161.757,161.9016,33418.0
2021-02-22 10:30:00,167.87,167.91,167.41,167.68,68242.0,161.8823,161.9209,161.4387,161.6991,68242.0
2021-02-22 10:35:00,167.72,167.81,167.49,167.76,23944.0,161.7377,161.8245,161.5159,161.7762,23944.0
2021-02-22 10:40:00,167.75,167.94,167.59,167.92,15660.0,161.7666,161.9498,161.6123,161.9305,15660.0
2021-02-22 10:45:00,167.92,167.93,167.69,167.77,16739.0,161.9305,161.9402,161.7087,161.7859,16739.0
2021-02-22 10:50:00,167.73,167.73,167.08,167.11,32443.0,161.7473,161.7473,161.1205,161.1494,32443.0
2021-02-22 10:55:00,167.11,167.39,167.11,167.36,12600.0,161.1494,161.4194,161.1494,161.3905,12600.0
2021-02-22 11:00:00,167.35,167.51,167.32,167.4,11618.0,161.3809,161.5352,161.3519,161.4291,11618.0
2021-02-22 11:05:00,167.38,167.52,167.17,167.28,11542.0,161.4098,161.5448,161.2073,161.3134,11542.0
2021-02-22 11:10:00,167.31,167.66,167.16,167.63,18864.0,161.3423,161.6798,161.1976,161.6509,18864.0
2021-02-22 11:15:00,167.62,167.73,167.55,167.67,18810.0,161.6412,161.7473,161.5737,161.6895,18810.0
2021-02-22 11:20:00,167.7,167.82,167.64,167.81,10695.0,161.7184,161.8341,161.6605,161.8245,10695.0
2021-02-22 11:25:00,167.82,167.82,167.69,167.73,18917.0,161.8341,161.8341,161.7087,161.7473,18917.0
2021-02-22 11:30:00,167.68,167.74,167.57,167.71,8168.0,161.6991,161.757,161.593,161.728,8168.0
2021-02-22 11:35:00,167.73,168.08,167.73,168.0,13195.0,161.7473,162.0848,161.7473,162.0077,13195.0
2021-02-22 11:40:00,168.01,168.09,167.84,167.92,9428.0,162.0173,162.0945,161.8534,161.9305,9428.0
2021-02-22 11:45:00,167.9,167.98,167.8,167.84,9629.0,161.9112,161.9884,161.8148,161.8534,9629.0
2021-02-22 11:50:00,167.85,168.07,167.85,167.95,9466.0,161.863,162.0752,161.863,161.9595,9466.0
2021-02-22 11:55:00,167.96,168.03,167.86,167.96,11604.0,161.9691,162.0366,161.8727,161.9691,11604.0
2021-02-22 12:00:00,167.94,167.94,167.75,167.86,12320.0,161.9498,161.9498,161.7666,161.8727,12320.0
2021-02-22 12:05:00,167.83,167.84,167.67,167.67,12564.0,161.8437,161.8534,161.6895,161.6895,12564.0
2021-02-22 12:10:00,167.67,167.69,167.56,167.62,7772.0,161.6895,161.7087,161.5834,161.6412,7772.0
2021-02-22 12:15:00,167.63,167.69,167.42,167.57,9762.0,161.6509,161.7087,161.4484,161.593,9762.0
2021-02-22 12:20:00,167.57,167.68,167.53,167.57,12296.0,161.593,161.6991,161.5544,161.593,12296.0
2021-02-22 12:25:00,167.58,167.75,167.58,167.65,5393.0,161.6027,161.7666,161.6027,161.6702,5393.0
2021-02-22 12:30:00,167.64,167.86,167.64,167.86,13819.0,161.6605,161.8727,161.6605,161.8727,13819.0
2021-02-22 12:35:00,167.86,167.95,167.84,167.87,15349.0,161.8727,161.9595,161.8534,161.8823,15349.0
2021-02-22 12:40:00,167.87,167.98,167.81,167.9,6167.0,161.8823,161.9884,161.8245,161.9112,6167.0
2021-02-22 12:45:00,167.92,167.94,167.83,167.86,7804.0,161.9305,161.9498,161.8437,161.8727,7804.0
2021-02-22 12:50:00,167.85,168.06,167.84,168.05,9898.0,161.863,162.0655,161.8534,162.0559,9898.0
2021-02-22 12:55:00,168.06,168.12,167.97,168.09,8076.0,162.0655,162.1234,161.9788,162.0945,8076.0
2021-02-22 13:00:00,168.11,168.17,167.98,168.0,7863.0,162.1138,162.1716,161.9884,162.0077,7863.0
2021-02-22 13:05:00,168.0,168.03,167.94,168.0,6414.0,162.0077,162.0366,161.9498,162.0077,6414.0
2021-02-22 13:10:00,168.02,168.05,167.94,167.96,11619.0,162.027,162.0559,161.9498,161.9691,11619.0
2021-02-22 13:15:00,167.97,168.08,167.96,167.96,10052.0,161.9788,162.0848,161.9691,161.9691,10052.0
2021-02-22 13:20:00,167.97,168.12,167.97,168.05,8855.0,161.9788,162.1234,161.9788,162.0559,8855.0
2021-02-22 13:25:00,168.06,168.25,168.05,168.25,7278.0,162.0655,162.2488,162.0559,162.2488,7278.0
2021-02-22 13:30:00,168.25,168.29,168.16,168.21,4130.0,162.2488,162.2873,162.162,162.2102,4130.0
2021-02-22 13:35:00,168.22,168.32,168.2,168.25,10314.0,162.2198,162.3163,162.2005,162.2488,10314.0
2021-02-22 13:40:00,168.29,168.32,168.18,168.22,6549.0,162.2873,162.3163,162.1813,162.2198,6549.0
2021-02-22 13:45:00,168.22,168.31,168.19,168.25,4823.0,162.2198,162.3066,162.1909,162.2488,4823.0
2021-02-22 13:50:00,168.25,168.34,168.24,168.26,7694.0,162.2488,162.3356,162.2391,162.2584,7694.0
2021-02-22 13:55:00,168.28,168.4,168.16,168.17,8036.0,162.2777,162.3934,162.162,162.1716,8036.0
2021-02-22 14:00:00,168.18,168.26,168.17,168.21,10752.0,162.1813,162.2584,162.1716,162.2102,10752.0
2021-02-22 14:05:00,168.23,168.27,168.06,168.09,7769.0,162.2295,162.2681,162.0655,162.0945,7769.0
2021-02-22 14:10:00,168.04,168.08,167.89,167.9,5775.0,162.0463,162.0848,161.9016,161.9112,5775.0
2021-02-22 14:15:00,167.9,168.04,167.9,167.99,9529.0,161.9112,162.0463,161.9112,161.998,9529.0
2021-02-22 14:20:00,167.98,167.99,167.85,167.88,8636.0,161.9884,161.998,161.863,161.892,8636.0
2021-02-22 14:25:00,167.85,167.9,167.82,167.85,5505.0,161.863,161.9112,161.8341,161.863,5505.0
2021-02-22 14:30:00,167.82,167.84,167.78,167.78,6066.0,161.8341,161.8534,161.7955,161.7955,6066.0
2021-02-22 14:35:00,167.78,167.78,167.67,167.67,6831.0,161.7955,161.7955,161.6895,161.6895,6831.0
2021-02-22 14:40:00,167.66,167.66,167.59,167.59,10247.0,161.6798,161.6798,161.6123,161.6123,10247.0
2021-02-22 14:45:00,167.6,167.66,167.53,167.57,14045.0,161.6219,161.6798,161.5544,161.593,14045.0
2021-02-22 14:50:00,167.58,167.67,167.46,167.46,12174.0,161.6027,161.6895,161.4869,161.4869,12174.0
2021-02-22 14:55:00,167.45,167.54,167.4,167.52,19957.0,161.4773,161.5641,161.4291,161.5448,19957.0
2021-02-22 15:00:00,167.51,167.51,167.29,167.33,16534.0,161.5352,161.5352,161.323,161.3616,16534.0
2021-02-22 15:05:00,167.34,167.36,167.21,167.24,14354.0,161.3712,161.3905,161.2459,161.2748,14354.0
2021-02-22 15:10:00,167.24,167.27,167.05,167.13,64426.0,161.2748,161.3037,161.0916,161.1687,64426.0
2021-02-22 15:15:00,167.12,167.3,167.08,167.1,34565.0,161.1591,161.3327,161.1205,161.1398,34565.0
2021-02-22 15:20:00,167.1,167.11,166.74,166.76,64040.0,161.1398,161.1494,160.7926,160.8119,64040.0
2021-02-22 15:25:00,166.77,166.86,166.45,166.5,54449.0,160.8216,160.9083,160.513,160.5612,54449.0
2021-02-22 15:30:00,166.52,166.79,166.5,166.55,41469.0,160.5805,160.8408,160.5612,160.6094,41469.0
2021-02-22 15:35:00,166.55,166.55,166.11,166.25,136837.0,160.6094,160.6094,160.1851,160.3201,136837.0
2021-02-22 15:40:00,166.25,166.37,166.0,166.26,133768.0,160.3201,160.4358,160.079,160.3297,133768.0
2021-02-22 15:45:00,166.26,166.47,166.24,166.26,122355.0,160.3297,160.5323,160.3105,160.3297,122355.0
2021-02-22 15:50:00,166.27,166.27,165.99,166.07,124054.0,160.3394,160.3394,160.0694,160.1465,124054.0
2021-02-22 15:55:00,166.06,166.17,165.89,166.03,179874.0,160.1369,160.243,159.9729,160.1079,179874.0
2021-02-23 09:30:00,162.88,163.23,161.98,162.01,164838.0,157.0703,157.4078,156.2024,156.2313,164838.0
2021-02-23 09:35:00,161.99,162.0,161.11,161.17,163979.0,156.2121,156.2217,155.3634,155.4213,163979.0
2021-02-23 09:40:00,161.14,161.15,160.01,160.08,149585.0,155.3924,155.402,154.3027,154.3702,149585.0
2021-02-23 09:45:00,160.1,160.21,159.22,159.24,254294.0,154.3895,154.4955,153.5409,153.5601,254294.0
2021-02-23 09:50:00,159.23,160.44,159.06,160.4,177583.0,153.5505,154.7173,153.3866,154.6788,177583.0
2021-02-23 09:55:00,160.39,160.96,160.26,160.95,138889.0,154.6691,155.2188,154.5438,155.2091,138889.0
2021-02-23 10:00:00,160.93,161.54,160.6,161.54,98250.0,155.1899,155.7781,154.8716,155.7781,98250.0
2021-02-23 10:05:00,161.53,162.17,161.1,162.03,117849.0,155.7685,156.3856,155.3538,156.2506,117849.0
2021-02-23 10:10:00,162.05,162.17,161.59,161.78,104893.0,156.2699,156.3856,155.8263,156.0095,104893.0
2021-02-23 10:15:00,161.76,161.94,161.39,161.81,91127.0,155.9903,156.1638,155.6335,156.0385,91127.0
2021-02-23 10:20:00,161.79,162.52,161.61,162.49,84086.0,156.0192,156.7231,155.8456,156.6942,84086.0
2021-02-23 10:25:00,162.52,163.13,162.35,163.02,60927.0,156.7231,157.3114,156.5592,157.2053,60927.0
2021-02-23 10:30:00,163.02,163.05,162.43,162.71,72771.0,157.2053,157.2342,156.6364,156.9064,72771.0
2021-02-23 10:35:00,162.68,163.06,162.49,162.98,69348.0,156.8774,157.2439,156.6942,157.1667,69348.0
2021-02-23 10:40:00,162.94,163.45,162.88,163.43,54272.0,157.1282,157.62,157.0703,157.6007,54272.0
2021-02-23 10:45:00,163.35,164.16,163.35,164.06,70452.0,157.5235,158.3046,157.5235,158.2082,70452.0
2021-02-23 10:50:00,164.06,164.12,163.68,164.09,51119.0,158.2082,158.2661,157.8418,158.2371,51119.0
2021-02-23 10:55:00,164.06,164.26,163.83,163.99,70038.0,158.2082,158.4011,157.9864,158.1407,70038.0
2021-02-23 11:00:00,164.07,164.4,163.8,164.4,51569.0,158.2179,158.5361,157.9575,158.5361,51569.0
2021-02-23 11:05:00,164.36,164.36,163.93,164.13,32861.0,158.4975,158.4975,158.0829,158.2757,32861.0
2021-02-23 11:10:00,164.15,164.17,163.81,163.81,40547.0,158.295,158.3143,157.9671,157.9671,40547.0
2021-02-23 11:15:00,163.84,164.03,163.27,163.3,47998.0,157.9961,158.1793,157.4464,157.4753,47998.0
2021-02-23 11:20:00,163.32,163.38,163.01,163.07,42782.0,157.4946,157.5525,157.1957,157.2535,42782.0
2021-02-23 11:25:00,163.06,163.17,162.83,163.02,62238.0,157.2439,157.35,157.0221,157.2053,62238.0
2021-02-23 11:30:00,162.92,163.42,162.71,163.39,33319.0,157.1089,157.591,156.9064,157.5621,33319.0
2021-02-23 11:35:00,163.43,163.43,162.93,162.95,20632.0,157.6007,157.6007,157.1185,157.1378,20632.0
2021-02-23 11:40:00,162.97,163.0,162.41,162.42,27759.0,157.1571,157.186,156.6171,156.6267,27759.0
2021-02-23 11:45:00,162.38,162.54,162.29,162.29,19892.0,156.5881,156.7424,156.5013,156.5013,19892.0
2021-02-23 11:50:00,162.31,162.79,162.27,162.63,15836.0,156.5206,156.9835,156.4821,156.8292,15836.0
2021-02-23 11:55:00,162.61,162.72,162.47,162.54,31749.0,156.8099,156.916,156.6749,156.7424,31749.0
2021-02-23 12:00:00,162.53,162.53,162.06,162.15,22871.0,156.7328,156.7328,156.2796,156.3663,22871.0
2021-02-23 12:05:00,162.15,162.38,161.97,162.1,34214.0,156.3663,156.5881,156.1928,156.3181,34214.0
2021-02-23 12:10:00,162.1,162.34,161.93,162.03,26547.0,156.3181,156.5496,156.1542,156.2506,26547.0
2021-02-23 12:15:00,162.02,162.61,161.86,162.55,78078.0,156.241,156.8099,156.0867,156.7521,78078.0
2021-02-23 12:20:00,162.58,162.66,162.31,162.6,39728.0,156.781,156.8582,156.5206,156.8003,39728.0
2021-02-23 12:25:00,162.63,162.83,162.61,162.79,23590.0,156.8292,157.0221,156.8099,156.9835,23590.0
2021-02-23 12:30:00,162.79,163.05,162.73,162.87,19366.0,156.9835,157.2342,156.9257,157.0607,19366.0
2021-02-23 12:35:00,162.86,162.86,162.25,162.29,15541.0,157.051,157.051,156.4628,156.5013,15541.0
2021-02-23 12:40:00,162.3,162.3,162.03,162.07,18796.0,156.511,156.511,156.2506,156.2892,18796.0
2021-02-23 12:45:00,162.05,162.23,162.03,162.18,31772.0,156.2699,156.4435,156.2506,156.3953,31772.0
2021-02-23 12:50:00,162.12,162.59,161.86,162.53,36047.0,156.3374,156.7906,156.0867,156.7328,36047.0
2021-02-23 12:55:00,162.52,162.52,161.95,162.03,17991.0,156.7231,156.7231,156.1735,156.2506,17991.0
2021-02-23 13:00:00,162.04,162.67,161.9,162.44,45929.0,156.2603,156.8678,156.1253,156.646,45929.0
2021-02-23 13:05:00,162.43,162.62,162.36,162.59,20052.0,156.6364,156.8196,156.5689,156.7906,20052.0
2021-02-23 13:10:00,162.63,162.94,162.53,162.86,21042.0,156.8292,157.1282,156.7328,157.051,21042.0
2021-02-23 13:15:00,162.83,162.98,162.75,162.91,34978.0,157.0221,157.1667,156.9449,157.0992,34978.0
2021-02-23 13:20:00,162.87,163.3,162.81,163.29,26523.0,157.0607,157.4753,157.0028,157.4657,26523.0
2021-02-23 13:25:00,163.28,163.57,163.22,163.51,34032.0,157.456,157.7357,157.3982,157.6778,34032.0
2021-02-23 13:30:00,163.5,163.55,163.28,163.53,27931.0,157.6682,157.7164,157.456,157.6971,27931.0
2021-02-23 13:35:00,163.51,163.58,163.33,163.46,32890.0,157.6778,157.7453,157.5043,157.6296,32890.0
2021-02-23 13:40:00,163.47,163.47,163.01,163.08,33306.0,157.6393,157.6393,157.1957,157.2632,33306.0
2021-02-23 13:45:00,163.08,163.22,162.89,163.0,99387.0,157.2632,157.3982,157.0799,157.186,99387.0
2021-02-23 13:50:00,163.0,163.11,162.88,163.0,36225.0,157.186,157.2921,157.0703,157.186,36225.0
2021-02-23 13:55:00,163.02,163.46,162.97,163.33,82345.0,157.2053,157.6296,157.1571,157.5043,82345.0
2021-02-23 14:00:00,163.31,163.46,163.16,163.3,24415.0,157.485,157.6296,157.3403,157.4753,24415.0
2021-02-23 14:05:00,163.29,163.65,163.26,163.53,34209.0,157.4657,157.8128,157.4368,157.6971,34209.0
2021-02-23 14:10:00,163.51,163.61,163.39,163.43,25636.0,157.6778,157.7743,157.5621,157.6007,25636.0
2021-02-23 14:15:00,163.43,163.57,163.3,163.51,20755.0,157.6007,157.7357,157.4753,157.6778,20755.0
2021-02-23 14:20:00,163.49,163.8,163.45,163.77,21003.0,157.6585,157.9575,157.62,157.9286,21003.0
2021-02-23 14:25:00,163.73,163.87,163.68,163.78,17125.0,157.89,158.025,157.8418,157.9382,17125.0
2021-02-23 14:30:00,163.8,163.83,163.18,163.18,14190.0,157.9575,157.9864,157.3596,157.3596,14190.0
2021-02-23 14:35:00,163.19,163.34,163.12,163.16,28850.0,157.3692,157.5139,157.3017,157.3403,28850.0
2021-02-23 14:40:00,163.17,163.56,163.17,163.53,20583.0,157.35,157.7261,157.35,157.6971,20583.0
2021-02-23 14:45:00,163.55,163.67,163.35,163.52,15427.0,157.7164,157.8321,157.5235,157.6875,15427.0
2021-02-23 14:50:00,163.54,163.91,163.51,163.77,91105.0,157.7068,158.0636,157.6778,157.9286,91105.0
2021-02-23 14:55:00,163.75,164.05,163.73,164.01,22893.0,157.9093,158.1986,157.89,158.16,22893.0
2021-02-23 15:00:00,164.02,164.1,163.9,164.03,25339.0,158.1696,158.2468,158.0539,158.1793,25339.0
2021-02-23 15:05:00,164.02,164.69,163.99,164.66,30543.0,158.1696,158.8157,158.1407,158.7868,30543.0
2021-02-23 15:10:00,164.62,165.08,164.51,165.08,85616.0,158.7482,159.1918,158.6422,159.1918,85616.0
2021-02-23 15:15:00,165.08,165.21,164.96,165.06,31037.0,159.1918,159.3172,159.0761,159.1725,31037.0
2021-02-23 15:20:00,165.08,165.27,165.01,165.14,33955.0,159.1918,159.3751,159.1243,159.2497,33955.0
2021-02-23 15:25:00,165.18,165.65,165.07,165.63,62182.0,159.2883,159.7415,159.1822,159.7222,62182.0
2021-02-23 15:30:00,165.63,165.7,165.24,165.33,33268.0,159.7222,159.7897,159.3461,159.4329,33268.0
2021-02-23 15:35:00,165.36,165.72,165.36,165.55,21660.0,159.4618,159.809,159.4618,159.6451,21660.0
2021-02-23 15:40:00,165.51,165.79,165.42,165.56,50877.0,159.6065,159.8765,159.5197,159.6547,50877.0
2021-02-23 15:45:00,165.55,165.72,165.51,165.51,55163.0,159.6451,159.809,159.6065,159.6065,55163.0
2021-02-23 15:50:00,165.56,165.57,165.04,165.24,66891.0,159.6547,159.6644,159.1533,159.3461,66891.0
2021-02-23 15:55:00,165.2,165.21,164.83,164.89,126084.0,159.3076,159.3172,158.9508,159.0086,126084.0
2021-02-24 09:30:00,164.74,165.17,164.5,164.95,213426.0,158.864,159.2786,158.6325,159.0665,213426.0
2021-02-24 09:35:00,164.97,165.1,163.82,164.44,86240.0,159.0858,159.2111,157.9768,158.5747,86240.0
2021-02-24 09:40:00,164.42,164.43,163.87,163.98,38884.0,158.5554,158.565,158.025,158.1311,38884.0
2021-02-24 09:45:00,163.97,164.56,163.91,164.37,82761.0,158.1214,158.6904,158.0636,158.5072,82761.0
2021-02-24 09:50:00,164.33,164.47,163.92,163.99,65176.0,158.4686,158.6036,158.0732,158.1407,65176.0
2021-02-24 09:55:00,164.03,164.39,163.75,163.95,84004.0,158.1793,158.5264,157.9093,158.1021,84004.0
2021-02-24 10:00:00,163.99,164.3,163.28,163.33,150648.0,158.1407,158.4397,157.456,157.5043,150648.0
2021-02-24 10:05:00,163.35,163.67,163.11,163.3,88348.0,157.5235,157.8321,157.2921,157.4753,88348.0
2021-02-24 10:10:00,163.27,163.49,162.98,163.26,89933.0,157.4464,157.6585,157.1667,157.4368,89933.0
2021-02-24 10:15:00,163.24,163.87,163.23,163.77,43175.0,157.4175,158.025,157.4078,157.9286,43175.0
2021-02-24 10:20:00,163.78,164.51,163.72,164.5,48773.0,157.9382,158.6422,157.8803,158.6325,48773.0
2021-02-24 10:25:00,164.46,164.57,164.26,164.38,45798.0,158.5939,158.7,158.4011,158.5168,45798.0
2021-02-24 10:30:00,164.4,164.7,164.1,164.58,41873.0,158.5361,158.8254,158.2468,158.7097,41873.0
2021-02-24 10:35:00,164.57,164.61,164.21,164.39,38721.0,158.7,158.7386,158.3529,158.5264,38721.0
2021-02-24 10:40:00,164.38,164.51,164.21,164.48,22898.0,158.5168,158.6422,158.3529,158.6132,22898.0
2021-02-24 10:45:00,164.48,164.48,164.19,164.2,28197.0,158.6132,158.6132,158.3336,158.3432,28197.0
2021-02-24 10:50:00,164.18,164.38,164.01,164.35,20682.0,158.3239,158.5168,158.16,158.4879,20682.0
2021-02-24 10:55:00,164.38,164.83,164.38,164.73,51539.0,158.5168,158.9508,158.5168,158.8543,51539.0
2021-02-24 11:00:00,164.73,164.9,164.6,164.9,17747.0,158.8543,159.0183,158.729,159.0183,17747.0
2021-02-24 11:05:00,164.94,165.11,164.85,165.11,28912.0,159.0568,159.2208,158.97,159.2208,28912.0
2021-02-24 11:10:00,165.11,165.36,165.01,165.33,33106.0,159.2208,159.4618,159.1243,159.4329,33106.0
2021-02-24 11:15:00,165.33,165.47,165.27,165.36,19130.0,159.4329,159.5679,159.3751,159.4618,19130.0
2021-02-24 11:20:00,165.37,165.47,165.3,165.45,22075.0,159.4715,159.5679,159.404,159.5486,22075.0
2021-02-24 11:25:00,165.41,165.62,165.23,165.23,12047.0,159.5101,159.7126,159.3365,159.3365,12047.0
2021-02-24 11:30:00,165.25,165.44,165.16,165.43,21815.0,159.3558,159.539,159.269,159.5294,21815.0
2021-02-24 11:35:00,165.42,165.45,165.31,165.32,7430.0,159.5197,159.5486,159.4136,159.4233,7430.0
2021-02-24 11:40:00,165.34,165.34,164.93,165.0,12101.0,159.4426,159.4426,159.0472,159.1147,12101.0
2021-02-24 11:45:00,165.01,165.29,165.0,165.27,4228.0,159.1243,159.3943,159.1147,159.3751,4228.0
2021-02-24 11:50:00,165.26,165.29,165.08,165.08,6004.0,159.3654,159.3943,159.1918,159.1918,6004.0
2021-02-24 11:55:00,165.05,165.26,165.01,165.26,8734.0,159.1629,159.3654,159.1243,159.3654,8734.0
2021-02-24 12:00:00,165.3,165.63,165.24,165.6,39089.0,159.404,159.7222,159.3461,159.6933,39089.0
2021-02-24 12:05:00,165.6,165.66,165.47,165.66,18319.0,159.6933,159.7511,159.5679,159.7511,18319.0
2021-02-24 12:10:00,165.67,165.77,165.51,165.75,12533.0,159.7608,159.8572,159.6065,159.8379,12533.0
2021-02-24 12:15:00,165.74,165.79,165.53,165.62,72373.0,159.8283,159.8765,159.6258,159.7126,72373.0
2021-02-24 12:20:00,165.58,165.74,165.56,165.69,24020.0,159.674,159.8283,159.6547,159.7801,24020.0
2021-02-24 12:25:00,165.68,166.02,165.65,166.01,33749.0,159.7704,160.0983,159.7415,160.0887,33749.0
2021-02-24 12:30:00,166.04,166.15,166.02,166.15,60757.0,160.1176,160.2237,160.0983,160.2237,60757.0
2021-02-24 12:35:00,166.18,166.27,166.18,166.25,27117.0,160.2526,160.3394,160.2526,160.3201,27117.0
2021-02-24 12:40:00,166.24,166.26,165.98,165.98,31293.0,160.3105,160.3297,160.0597,160.0597,31293.0
2021-02-24 12:45:00,166.0,166.03,165.75,165.84,19008.0,160.079,160.1079,159.8379,159.9247,19008.0
2021-02-24 12:50:00,165.83,165.96,165.68,165.68,16483.0,159.9151,160.0404,159.7704,159.7704,16483.0
2021-02-24 12:55:00,165.71,165.72,165.54,165.57,10186.0,159.7994,159.809,159.6354,159.6644,10186.0
2021-02-24 13:00:00,165.57,165.6,165.36,165.38,20276.0,159.6644,159.6933,159.4618,159.4811,20276.0
2021-02-24 13:05:00,165.38,165.62,165.37,165.57,27054.0,159.4811,159.7126,159.4715,159.6644,27054.0
2021-02-24 13:10:00,165.56,165.71,165.53,165.7,26287.0,159.6547,159.7994,159.6258,159.7897,26287.0
2021-02-24 13:15:00,165.71,165.74,165.59,165.69,16266.0,159.7994,159.8283,159.6836,159.7801,16266.0
2021-02-24 13:20:00,165.71,165.72,165.57,165.71,24186.0,159.7994,159.809,159.6644,159.7994,24186.0
2021-02-24 13:25:00,165.73,166.04,165.73,166.01,24027.0,159.8187,160.1176,159.8187,160.0887,24027.0
2021-02-24 13:30:00,166.0,166.21,165.96,166.17,17838.0,160.079,160.2815,160.0404,160.243,17838.0
2021-02-24 13:35:00,166.15,166.23,166.13,166.17,21220.0,160.2237,160.3008,160.2044,160.243,21220.0
2021-02-24 13:40:00,166.17,166.31,166.03,166.27,49247.0,160.243,160.378,160.1079,160.3394,49247.0
2021-02-24 13:45:00,166.28,166.29,165.99,165.99,31995.0,160.349,160.3587,160.0694,160.0694,31995.0
2021-02-24 13:50:00,166.0,166.07,165.88,165.94,15855.0,160.079,160.1465,159.9633,160.0212,15855.0
2021-02-24 13:55:00,165.97,166.05,165.89,165.96,21806.0,160.0501,160.1272,159.9729,160.0404,21806.0
2021-02-24 14:00:00,165.98,166.09,165.74,165.79,29186.0,160.0597,160.1658,159.8283,159.8765,29186.0
2021-02-24 14:05:00,165.79,165.79,165.48,165.63,32257.0,159.8765,159.8765,159.5776,159.7222,32257.0
2021-02-24 14:10:00,165.65,165.74,165.38,165.44,16779.0,159.7415,159.8283,159.4811,159.539,16779.0
2021-02-24 14:15:00,165.44,165.66,165.43,165.63,19500.0,159.539,159.7511,159.5294,159.7222,19500.0
2021-02-24 14:20:00,165.62,165.7,165.46,165.56,18514.0,159.7126,159.7897,159.5583,159.6547,18514.0
2021-02-24 14:25:00,165.56,165.7,165.56,165.7,5856.0,159.6547,159.7897,159.6547,159.7897,5856.0
2021-02-24 14:30:00,165.7,165.84,165.52,165.75,12435.0,159.7897,159.9247,159.6161,159.8379,12435.0
2021-02-24 14:35:00,165.76,165.85,165.66,165.81,9209.0,159.8476,159.9344,159.7511,159.8958,9209.0
2021-02-24 14:40:00,165.79,165.9,165.76,165.83,13427.0,159.8765,159.9826,159.8476,159.9151,13427.0
2021-02-24 14:45:00,165.83,165.83,165.57,165.57,10411.0,159.9151,159.9151,159.6644,159.6644,10411.0
2021-02-24 14:50:00,165.59,165.7,165.53,165.65,12121.0,159.6836,159.7897,159.6258,159.7415,12121.0
2021-02-24 14:55:00,165.61,165.7,165.58,165.61,12158.0,159.7029,159.7897,159.674,159.7029,12158.0
2021-02-24 15:00:00,165.63,165.82,165.62,165.76,12123.0,159.7222,159.9054,159.7126,159.8476,12123.0
2021-02-24 15:05:00,165.75,165.93,165.69,165.86,12591.0,159.8379,160.0115,159.7801,159.944,12591.0
2021-02-24 15:10:00,165.83,166.0,165.78,166.0,17088.0,159.9151,160.079,159.8669,160.079,17088.0
2021-02-24 15:15:00,166.03,166.13,165.98,166.03,19263.0,160.1079,160.2044,160.0597,160.1079,19263.0
2021-02-24 15:20:00,166.03,166.2,165.99,166.16,18245.0,160.1079,160.2719,160.0694,160.2333,18245.0
2021-02-24 15:25:00,166.16,166.38,166.1,166.36,43493.0,160.2333,160.4455,160.1755,160.4262,43493.0
2021-02-24 15:30:00,166.35,166.52,166.33,166.49,72157.0,160.4165,160.5805,160.3972,160.5515,72157.0
2021-02-24 15:35:00,166.5,166.6,166.46,166.49,28469.0,160.5612,160.6576,160.5226,160.5515,28469.0
2021-02-24 15:40:00,166.48,166.5,166.23,166.34,25340.0,160.5419,160.5612,160.3008,160.4069,25340.0
2021-02-24 15:45:00,166.33,166.47,166.31,166.41,58502.0,160.3972,160.5323,160.378,160.4744,58502.0
2021-02-24 15:50:00,166.44,166.73,166.42,166.71,91880.0,160.5033,160.783,160.484,160.7637,91880.0
2021-02-24 15:55:00,166.72,166.9,166.57,166.64,168743.0,160.7733,160.9469,160.6287,160.6962,168743.0
2021-02-25 09:30:00,165.62,165.87,165.37,165.87,55616.0,159.7126,159.9537,159.4715,159.9537,55616.0
2021-02-25 09:35:00,165.91,166.42,165.77,166.34,41086.0,159.9922,160.484,159.8572,160.4069,41086.0
2021-02-25 09:40:00,166.31,166.34,165.86,166.02,24074.0,160.378,160.4069,159.944,160.0983,24074.0
2021-02-25 09:45:00,166.03,166.14,165.72,165.72,46663.0,160.1079,160.214,159.809,159.809,46663.0
2021-02-25 09:50:00,165.74,165.98,165.54,165.67,50946.0,159.8283,160.0597,159.6354,159.7608,50946.0
2021-02-25 09:55:00,165.67,165.75,165.43,165.47,34797.0,159.7608,159.8379,159.5294,159.5679,34797.0
2021-02-25 10:00:00,165.5,165.5,164.99,164.99,73069.0,159.5969,159.5969,159.105,159.105,73069.0
2021-02-25 10:05:00,164.97,165.04,164.59,164.93,86159.0,159.0858,159.1533,158.7193,159.0472,86159.0
2021-02-25 10:10:00,164.95,165.13,164.6,164.7,97182.0,159.0665,159.2401,158.729,158.8254,97182.0
2021-02-25 10:15:00,164.66,164.96,164.56,164.87,47493.0,158.7868,159.0761,158.6904,158.9893,47493.0
2021-02-25 10:20:00,164.92,165.35,164.92,165.14,47213.0,159.0375,159.4522,159.0375,159.2497,47213.0
2021-02-25 10:25:00,165.15,165.17,164.58,164.74,89842.0,159.2593,159.2786,158.7097,158.864,89842.0
2021-02-25 10:30:00,164.74,164.75,164.25,164.39,89200.0,158.864,158.8736,158.3914,158.5264,89200.0
2021-02-25 10:35:00,164.36,164.36,163.89,164.01,51852.0,158.4975,158.4975,158.0443,158.16,51852.0
2021-02-25 10:40:00,164.01,164.26,163.87,164.11,41033.0,158.16,158.4011,158.025,158.2564,41033.0
2021-02-25 10:45:00,164.09,164.12,163.7,163.73,111571.0,158.2371,158.2661,157.8611,157.89,111571.0
2021-02-25 10:50:00,163.71,163.87,163.36,163.72,67175.0,157.8707,158.025,157.5332,157.8803,67175.0
2021-02-25 10:55:00,163.74,164.18,163.74,164.02,40953.0,157.8996,158.3239,157.8996,158.1696,40953.0
2021-02-25 11:00:00,164.07,164.33,163.92,164.16,31837.0,158.2179,158.4686,158.0732,158.3046,31837.0
2021-02-25 11:05:00,164.16,164.41,163.88,164.39,70232.0,158.3046,158.5457,158.0346,158.5264,70232.0
2021-02-25 11:10:00,164.38,164.45,164.13,164.18,31166.0,158.5168,158.5843,158.2757,158.3239,31166.0
2021-02-25 11:15:00,164.19,164.34,164.1,164.26,20914.0,158.3336,158.4782,158.2468,158.4011,20914.0
2021-02-25 11:20:00,164.29,164.5,163.91,164.05,50506.0,158.43,158.6325,158.0636,158.1986,50506.0
2021-02-25 11:25:00,164.03,164.06,163.74,163.92,16711.0,158.1793,158.2082,157.8996,158.0732,16711.0
2021-02-25 11:30:00,163.91,164.02,163.81,163.94,48801.0,158.0636,158.1696,157.9671,158.0925,48801.0
2021-02-25 11:35:00,163.94,163.98,163.56,163.57,50073.0,158.0925,158.1311,157.7261,157.7357,50073.0
2021-02-25 11:40:00,163.57,163.6,163.18,163.25,76628.0,157.7357,157.7646,157.3596,157.4271,76628.0
2021-02-25 11:45:00,163.24,163.24,162.71,162.72,41000.0,157.4175,157.4175,156.9064,156.916,41000.0
2021-02-25 11:50:00,162.69,163.07,162.47,162.93,100618.0,156.8871,157.2535,156.6749,157.1185,100618.0
2021-02-25 11:55:00,162.9,162.98,162.5,162.58,94488.0,157.0896,157.1667,156.7039,156.781,94488.0
2021-02-25 12:00:00,162.53,162.64,162.25,162.64,67471.0,156.7328,156.8389,156.4628,156.8389,67471.0
2021-02-25 12:05:00,162.62,162.73,162.36,162.55,63441.0,156.8196,156.9257,156.5689,156.7521,63441.0
2021-02-25 12:10:00,162.54,162.78,161.97,162.72,65737.0,156.7424,156.9739,156.1928,156.916,65737.0
2021-02-25 12:15:00,162.72,162.91,162.52,162.53,40984.0,156.916,157.0992,156.7231,156.7328,40984.0
2021-02-25 12:20:00,162.53,162.7,162.22,162.6,48026.0,156.7328,156.8967,156.4338,156.8003,48026.0
2021-02-25 12:25:00,162.6,162.6,161.71,161.86,117525.0,156.8003,156.8003,155.942,156.0867,117525.0
2021-02-25 12:30:00,161.84,161.96,161.43,161.71,76169.0,156.0674,156.1831,155.672,155.942,76169.0
2021-02-25 12:35:00,161.67,162.09,161.55,162.05,81281.0,155.9035,156.3085,155.7877,156.2699,81281.0
2021-02-25 12:40:00,162.09,162.1,161.58,161.84,52039.0,156.3085,156.3181,155.8167,156.0674,52039.0
2021-02-25 12:45:00,161.91,162.11,161.45,161.78,41375.0,156.1349,156.3278,155.6913,156.0095,41375.0
2021-02-25 12:50:00,161.75,161.81,160.97,160.97,60682.0,155.9806,156.0385,155.2284,155.2284,60682.0
2021-02-25 12:55:00,160.98,161.22,160.6,160.75,100875.0,155.2381,155.4695,154.8716,155.0163,100875.0
2021-02-25 13:00:00,160.7,161.2,160.28,160.75,163049.0,154.9681,155.4502,154.563,155.0163,163049.0
2021-02-25 13:05:00,160.76,161.39,160.57,161.37,67129.0,155.0259,155.6335,154.8427,155.6142,67129.0
2021-02-25 13:10:00,161.35,161.81,161.14,161.77,39892.0,155.5949,156.0385,155.3924,155.9999,39892.0
2021-02-25 13:15:00,161.72,161.9,161.43,161.88,35629.0,155.9517,156.1253,155.672,156.106,35629.0
2021-02-25 13:20:00,161.85,162.12,161.76,162.02,48143.0,156.077,156.3374,155.9903,156.241,48143.0
2021-02-25 13:25:00,162.08,162.12,161.66,162.02,47021.0,156.2988,156.3374,155.8938,156.241,47021.0
2021-02-25 13:30:00,162.02,162.13,161.56,161.75,66645.0,156.241,156.3471,155.7974,155.9806,66645.0
2021-02-25 13:35:00,161.75,162.15,161.48,162.15,44423.0,155.9806,156.3663,155.7202,156.3663,44423.0
2021-02-25 13:40:00,162.14,162.41,161.85,162.32,36618.0,156.3567,156.6171,156.077,156.5303,36618.0
2021-02-25 13:45:00,162.29,162.34,161.92,162.17,86206.0,156.5013,156.5496,156.1445,156.3856,86206.0
2021-02-25 13:50:00,162.16,162.16,161.55,161.61,29742.0,156.376,156.376,155.7877,155.8456,29742.0
2021-02-25 13:55:00,161.7,161.98,161.49,161.95,52828.0,155.9324,156.2024,155.7299,156.1735,52828.0
2021-02-25 14:00:00,161.93,162.39,161.74,162.31,71546.0,156.1542,156.5978,155.971,156.5206,71546.0
2021-02-25 14:05:00,162.33,162.55,162.29,162.52,21575.0,156.5399,156.7521,156.5013,156.7231,21575.0
2021-02-25 14:10:00,162.49,162.66,162.44,162.45,45323.0,156.6942,156.8582,156.646,156.6556,45323.0
2021-02-25 14:15:00,162.5,162.73,162.41,162.68,69717.0,156.7039,156.9257,156.6171,156.8774,69717.0
2021-02-25 14:20:00,162.71,162.87,162.62,162.79,42156.0,156.9064,157.0607,156.8196,156.9835,42156.0
2021-02-25 14:25:00,162.83,162.93,162.65,162.83,24399.0,157.0221,157.1185,156.8485,157.0221,24399.0
2021-02-25 14:30:00,162.79,162.79,162.31,162.33,29960.0,156.9835,156.9835,156.5206,156.5399,29960.0
2021-02-25 14:35:00,162.34,162.4,162.06,162.14,28410.0,156.5496,156.6074,156.2796,156.3567,28410.0
2021-02-25 14:40:00,162.13,162.27,161.98,162.03,22475.0,156.3471,156.4821,156.2024,156.2506,22475.0
2021-02-25 14:45:00,162.14,162.21,161.88,161.95,32821.0,156.3567,156.4242,156.106,156.1735,32821.0
2021-02-25 14:50:00,161.99,162.14,161.66,161.68,31643.0,156.2121,156.3567,155.8938,155.9131,31643.0
2021-02-25 14:55:00,161.76,161.82,161.57,161.68,16297.0,155.9903,156.0481,155.807,155.9131,16297.0
2021-02-25 15:00:00,161.6,161.92,161.39,161.39,62310.0,155.836,156.1445,155.6335,155.6335,62310.0
2021-02-25 15:05:00,161.41,161.51,160.77,160.85,57265.0,155.6527,155.7492,155.0356,155.1127,57265.0
2021-02-25 15:10:00,160.88,161.29,160.83,160.95,77643.0,155.1416,155.537,155.0934,155.2091,77643.0
2021-02-25 15:15:00,160.94,161.14,160.66,160.96,74924.0,155.1995,155.3924,154.9295,155.2188,74924.0
2021-02-25 15:20:00,160.95,161.2,160.55,160.55,69000.0,155.2091,155.4502,154.8234,154.8234,69000.0
2021-02-25 15:25:00,160.58,160.97,160.55,160.74,88006.0,154.8523,155.2284,154.8234,155.0066,88006.0
2021-02-25 15:30:00,160.73,161.06,160.27,160.27,103441.0,154.997,155.3152,154.5534,154.5534,103441.0
2021-02-25 15:35:00,160.25,160.39,159.68,160.07,115596.0,154.5341,154.6691,153.9844,154.3605,115596.0
2021-02-25 15:40:00,160.1,160.66,159.79,160.59,68369.0,154.3895,154.9295,154.0905,154.862,68369.0
2021-02-25 15:45:00,160.6,161.29,160.56,161.08,115165.0,154.8716,155.537,154.8331,155.3345,115165.0
2021-02-25 15:50:00,161.09,161.17,160.53,160.83,174828.0,155.3442,155.4213,154.8041,155.0934,174828.0
2021-02-25 15:55:00,160.82,160.83,160.38,160.59,440832.0,155.0838,155.0934,154.6595,154.862,440832.0
2021-02-26 09:30:00,162.62,162.8,162.11,162.17,98040.0,156.8196,156.9932,156.3278,156.3856,98040.0
2021-02-26 09:35:00,162.13,162.46,161.81,162.33,86867.0,156.3471,156.6653,156.0385,156.5399,86867.0
2021-02-26 09:40:00,162.34,162.68,161.85,162.3,81852.0,156.5496,156.8774,156.077,156.511,81852.0
2021-02-26 09:45:00,162.32,162.7,161.87,162.12,125704.0,156.5303,156.8967,156.0963,156.3374,125704.0
2021-02-26 09:50:00,162.11,162.18,161.4,161.43,112280.0,156.3278,156.3953,155.6431,155.672,112280.0
2021-02-26 09:55:00,161.44,161.47,160.87,160.95,110770.0,155.6817,155.7106,155.132,155.2091,110770.0
2021-02-26 10:00:00,160.96,161.11,160.46,161.04,83416.0,155.2188,155.3634,154.7366,155.2959,83416.0
2021-02-26 10:05:00,161.01,161.21,160.07,160.11,62102.0,155.267,155.4599,154.3605,154.3991,62102.0
2021-02-26 10:10:00,160.1,160.52,159.89,160.34,115006.0,154.3895,154.7945,154.187,154.6209,115006.0
2021-02-26 10:15:00,160.33,160.69,159.92,160.56,83598.0,154.6113,154.9584,154.2159,154.8331,83598.0
2021-02-26 10:20:00,160.52,160.66,159.82,160.05,102674.0,154.7945,154.9295,154.1195,154.3412,102674.0
2021-02-26 10:25:00,160.09,160.52,159.01,159.11,129323.0,154.3798,154.7945,153.3383,153.4348,129323.0
2021-02-26 10:30:00,159.12,159.79,159.1,159.36,69462.0,153.4444,154.0905,153.4251,153.6759,69462.0
2021-02-26 10:35:00,159.36,160.76,159.27,160.6,113299.0,153.6759,155.0259,153.5891,154.8716,113299.0
2021-02-26 10:40:00,160.52,161.02,160.4,160.86,59830.0,154.7945,155.2766,154.6788,155.1224,59830.0
2021-02-26 10:45:00,160.89,161.37,160.8,161.19,67422.0,155.1513,155.6142,155.0645,155.4406,67422.0
2021-02-26 10:50:00,161.17,161.54,160.81,161.36,70624.0,155.4213,155.7781,155.0741,155.6045,70624.0
2021-02-26 10:55:00,161.43,161.65,161.19,161.45,81686.0,155.672,155.8842,155.4406,155.6913,81686.0
2021-02-26 11:00:00,161.47,162.05,161.22,162.05,95047.0,155.7106,156.2699,155.4695,156.2699,95047.0
2021-02-26 11:05:00,162.05,162.13,161.75,161.92,66877.0,156.2699,156.3471,155.9806,156.1445,66877.0
2021-02-26 11:10:00,161.96,161.99,161.35,161.5,38690.0,156.1831,156.2121,155.5949,155.7395,38690.0
2021-02-26 11:15:00,161.52,161.72,161.21,161.3,35762.0,155.7588,155.9517,155.4599,155.5467,35762.0
2021-02-26 11:20:00,161.29,161.38,160.99,161.1,58868.0,155.537,155.6238,155.2477,155.3538,58868.0
2021-02-26 11:25:00,161.16,161.62,161.16,161.41,41305.0,155.4117,155.8552,155.4117,155.6527,41305.0
2021-02-26 11:30:00,161.42,162.22,161.41,162.19,34070.0,155.6624,156.4338,155.6527,156.4049,34070.0
2021-02-26 11:35:00,162.18,162.52,162.18,162.49,28373.0,156.3953,156.7231,156.3953,156.6942,28373.0
2021-02-26 11:40:00,162.5,162.57,162.2,162.23,28595.0,156.7039,156.7714,156.4146,156.4435,28595.0
2021-02-26 11:45:00,162.22,162.32,161.88,162.18,56373.0,156.4338,156.5303,156.106,156.3953,56373.0
2021-02-26 11:50:00,162.19,162.28,161.9,162.02,34352.0,156.4049,156.4917,156.1253,156.241,34352.0
2021-02-26 11:55:00,161.97,162.39,161.91,162.38,33525.0,156.1928,156.5978,156.1349,156.5881,33525.0
2021-02-26 12:00:00,162.41,162.63,162.29,162.56,26665.0,156.6171,156.8292,156.5013,156.7617,26665.0
2021-02-26 12:05:00,162.49,162.93,162.11,162.93,36995.0,156.6942,157.1185,156.3278,157.1185,36995.0
2021-02-26 12:10:00,162.95,163.24,162.76,163.14,55558.0,157.1378,157.4175,156.9546,157.321,55558.0
2021-02-26 12:15:00,163.14,163.28,163.0,163.14,31158.0,157.321,157.456,157.186,157.321,31158.0
2021-02-26 12:20:00,163.1,163.13,162.95,163.0,23912.0,157.2825,157.3114,157.1378,157.186,23912.0
2021-02-26 12:25:00,163.02,163.05,162.59,162.69,19636.0,157.2053,157.2342,156.7906,156.8871,19636.0
2021-02-26 12:30:00,162.68,162.92,162.67,162.71,29901.0,156.8774,157.1089,156.8678,156.9064,29901.0
2021-02-26 12:35:00,162.69,162.81,162.4,162.44,29598.0,156.8871,157.0028,156.6074,156.646,29598.0
2021-02-26 12:40:00,162.44,162.46,162.21,162.26,24599.0,156.646,156.6653,156.4242,156.4724,24599.0
2021-02-26 12:45:00,162.33,162.34,162.1,162.22,30087.0,156.5399,156.5496,156.3181,156.4338,30087.0
2021-02-26 12:50:00,162.19,162.5,162.07,162.25,199270.0,156.4049,156.7039,156.2892,156.4628,199270.0
2021-02-26 12:55:00,162.21,162.21,161.65,161.74,35357.0,156.4242,156.4242,155.8842,155.971,35357.0
2021-02-26 13:00:00,161.78,161.83,161.29,161.57,30950.0,156.0095,156.0578,155.537,155.807,30950.0
2021-02-26 13:05:00,161.52,161.99,161.39,161.99,36565.0,155.7588,156.2121,155.6335,156.2121,36565.0
2021-02-26 13:10:00,161.95,161.98,161.71,161.75,16425.0,156.1735,156.2024,155.942,155.9806,16425.0
2021-02-26 13:15:00,161.79,162.07,161.73,162.0,21922.0,156.0192,156.2892,155.9613,156.2217,21922.0
2021-02-26 13:20:00,162.0,162.36,162.0,162.22,11621.0,156.2217,156.5689,156.2217,156.4338,11621.0
2021-02-26 13:25:00,162.24,162.4,162.24,162.28,9737.0,156.4531,156.6074,156.4531,156.4917,9737.0
2021-02-26 13:30:00,162.36,162.36,161.74,161.86,29295.0,156.5689,156.5689,155.971,156.0867,29295.0
2021-02-26 13:35:00,161.87,161.87,161.48,161.6,26250.0,156.0963,156.0963,155.7202,155.836,26250.0
2021-02-26 13:40:00,161.57,161.85,161.53,161.83,46085.0,155.807,156.077,155.7685,156.0578,46085.0
2021-02-26 13:45:00,161.86,162.1,161.15,161.36,40565.0,156.0867,156.3181,155.402,155.6045,40565.0
2021-02-26 13:50:00,161.37,161.39,161.11,161.25,25683.0,155.6142,155.6335,155.3634,155.4984,25683.0
2021-02-26 13:55:00,161.19,161.59,161.15,161.23,29198.0,155.4406,155.8263,155.402,155.4792,29198.0
2021-02-26 14:00:00,161.24,161.6,161.04,161.04,49485.0,155.4888,155.836,155.2959,155.2959,49485.0
2021-02-26 14:05:00,161.08,161.27,160.89,161.08,74681.0,155.3345,155.5177,155.1513,155.3345,74681.0
2021-02-26 14:10:00,161.05,161.33,160.94,161.21,32840.0,155.3056,155.5756,155.1995,155.4599,32840.0
2021-02-26 14:15:00,161.18,161.42,160.72,160.72,28792.0,155.4309,155.6624,154.9873,154.9873,28792.0
2021-02-26 14:20:00,160.77,161.08,160.63,160.8,59933.0,155.0356,155.3345,154.9006,155.0645,59933.0
2021-02-26 14:25:00,160.8,161.22,160.8,161.2,15068.0,155.0645,155.4695,155.0645,155.4502,15068.0
2021-02-26 14:30:00,161.19,161.7,161.03,161.68,35053.0,155.4406,155.9324,155.2863,155.9131,35053.0
2021-02-26 14:35:00,161.69,161.72,161.49,161.63,33602.0,155.9228,155.9517,155.7299,155.8649,33602.0
2021-02-26 14:40:00,161.55,161.66,161.23,161.32,26750.0,155.7877,155.8938,155.4792,155.5659,26750.0
2021-02-26 14:45:00,161.39,161.83,161.37,161.82,23868.0,155.6335,156.0578,155.6142,156.0481,23868.0
2021-02-26 14:50:00,161.79,161.83,161.54,161.64,29373.0,156.0192,156.0578,155.7781,155.8745,29373.0
2021-02-26 14:55:00,161.67,161.81,161.49,161.64,26923.0,155.9035,156.0385,155.7299,155.8745,26923.0
2021-02-26 15:00:00,161.63,162.04,161.62,162.03,54578.0,155.8649,156.2603,155.8552,156.2506,54578.0
2021-02-26 15:05:00,162.0,162.42,161.9,162.38,65832.0,156.2217,156.6267,156.1253,156.5881,65832.0
2021-02-26 15:10:00,162.38,162.47,162.07,162.09,84441.0,156.5881,156.6749,156.2892,156.3085,84441.0
2021-02-26 15:15:00,162.09,162.33,162.09,162.26,30719.0,156.3085,156.5399,156.3085,156.4724,30719.0
2021-02-26 15:20:00,162.26,162.32,161.8,161.82,36592.0,156.4724,156.5303,156.0288,156.0481,36592.0
2021-02-26 15:25:00,161.84,161.84,161.51,161.54,48076.0,156.0674,156.0674,155.7492,155.7781,48076.0
2021-02-26 15:30:00,161.55,161.8,161.5,161.7,47588.0,155.7877,156.0288,155.7395,155.9324,47588.0
2021-02-26 15:35:00,161.72,161.85,161.56,161.83,42200.0,155.9517,156.077,155.7974,156.0578,42200.0
2021-02-26 15:40:00,161.73,162.34,161.69,162.21,50031.0,155.9613,156.5496,155.9228,156.4242,50031.0
2021-02-26 15:45:00,162.22,163.02,162.22,162.9,95220.0,156.4338,157.2053,156.4338,157.0896,95220.0
2021-02-26 15:50:00,162.88,162.88,161.91,161.92,182691.0,157.0703,157.0703,156.1349,156.1445,182691.0
2021-02-26 15:55:00,161.91,162.22,161.15,161.15,390907.0,156.1349,156.4338,155.402,155.402,390907.0
2021-03-01 09:30:00,163.15,163.91,163.07,163.89,160747.0,157.3307,158.0636,157.2535,158.0443,160747.0
2021-03-01 09:35:00,163.92,164.03,163.2,163.22,63864.0,158.0732,158.1793,157.3789,157.3982,63864.0
2021-03-01 09:40:00,163.18,163.44,163.18,163.35,64154.0,157.3596,157.6103,157.3596,157.5235,64154.0
2021-03-01 09:45:00,163.38,163.58,162.88,163.0,110932.0,157.5525,157.7453,157.0703,157.186,110932.0
2021-03-01 09:50:00,163.01,163.44,162.84,163.36,120003.0,157.1957,157.6103,157.0317,157.5332,120003.0
2021-03-01 09:55:00,163.38,163.55,163.27,163.44,63668.0,157.5525,157.7164,157.4464,157.6103,63668.0
2021-03-01 10:00:00,163.46,163.72,163.22,163.55,101877.0,157.6296,157.8803,157.3982,157.7164,101877.0
2021-03-01 10:05:00,163.54,163.79,163.43,163.64,106451.0,157.7068,157.9478,157.6007,157.8032,106451.0
2021-03-01 10:10:00,163.65,163.83,163.55,163.75,64477.0,157.8128,157.9864,157.7164,157.9093,64477.0
2021-03-01 10:15:00,163.77,164.19,163.77,164.17,58666.0,157.9286,158.3336,157.9286,158.3143,58666.0
2021-03-01 10:20:00,164.16,164.29,164.06,164.06,53711.0,158.3046,158.43,158.2082,158.2082,53711.0
2021-03-01 10:25:00,164.06,164.21,164.01,164.09,34110.0,158.2082,158.3529,158.16,158.2371,34110.0
2021-03-01 10:30:00,164.12,164.17,163.97,164.11,48476.0,158.2661,158.3143,158.1214,158.2564,48476.0
2021-03-01 10:35:00,164.1,164.33,164.06,164.27,40863.0,158.2468,158.4686,158.2082,158.4107,40863.0
2021-03-01 10:40:00,164.31,164.43,164.31,164.38,37900.0,158.4493,158.565,158.4493,158.5168,37900.0
2021-03-01 10:45:00,164.44,164.52,164.19,164.5,48287.0,158.5747,158.6518,158.3336,158.6325,48287.0
2021-03-01 10:50:00,164.49,164.7,164.48,164.7,31497.0,158.6229,158.8254,158.6132,158.8254,31497.0
2021-03-01 10:55:00,164.7,164.86,164.63,164.73,46514.0,158.8254,158.9797,158.7579,158.8543,46514.0
2021-03-01 11:00:00,164.74,164.86,164.58,164.58,80958.0,158.864,158.9797,158.7097,158.7097,80958.0
2021-03-01 11:05:00,164.56,164.92,164.54,164.91,44316.0,158.6904,159.0375,158.6711,159.0279,44316.0
2021-03-01 11:10:00,164.92,165.07,164.89,164.99,24635.0,159.0375,159.1822,159.0086,159.105,24635.0
2021-03-01 11:15:00,165.0,165.12,164.92,165.0,27131.0,159.1147,159.2304,159.0375,159.1147,27131.0
2021-03-01 11:20:00,165.03,165.06,164.9,164.91,28407.0,159.1436,159.1725,159.0183,159.0279,28407.0
2021-03-01 11:25:00,164.89,164.93,164.72,164.77,46128.0,159.0086,159.0472,158.8447,158.8929,46128.0
2021-03-01 11:30:00,164.77,164.83,164.67,164.75,18362.0,158.8929,158.9508,158.7965,158.8736,18362.0
2021-03-01 11:35:00,164.73,164.99,164.73,164.81,22572.0,158.8543,159.105,158.8543,158.9315,22572.0
2021-03-01 11:40:00,164.84,165.1,164.84,165.07,17557.0,158.9604,159.2111,158.9604,159.1822,17557.0
2021-03-01 11:45:00,165.06,165.06,164.98,165.03,14173.0,159.1725,159.1725,159.0954,159.1436,14173.0
2021-03-01 11:50:00,165.04,165.09,164.97,165.05,11958.0,159.1533,159.2015,159.0858,159.1629,11958.0
2021-03-01 11:55:00,165.04,165.16,164.97,165.07,15094.0,159.1533,159.269,159.0858,159.1822,15094.0
2021-03-01 12:00:00,165.08,165.15,165.01,165.02,21152.0,159.1918,159.2593,159.1243,159.134,21152.0
2021-03-01 12:05:00,165.01,165.15,164.99,165.05,9100.0,159.1243,159.2593,159.105,159.1629,9100.0
2021-03-01 12:10:00,165.06,165.08,164.99,165.04,7787.0,159.1725,159.1918,159.105,159.1533,7787.0
2021-03-01 12:15:00,164.98,165.0,164.72,164.75,21101.0,159.0954,159.1147,158.8447,158.8736,21101.0
2021-03-01 12:20:00,164.75,164.94,164.73,164.89,58773.0,158.8736,159.0568,158.8543,159.0086,58773.0
2021-03-01 12:25:00,164.88,165.01,164.88,164.92,20162.0,158.999,159.1243,158.999,159.0375,20162.0
2021-03-01 12:30:00,164.92,164.98,164.89,164.97,12022.0,159.0375,159.0954,159.0086,159.0858,12022.0
2021-03-01 12:35:00,164.95,165.09,164.94,164.96,15402.0,159.0665,159.2015,159.0568,159.0761,15402.0
2021-03-01 12:40:00,164.98,164.99,164.78,164.82,17730.0,159.0954,159.105,158.9025,158.9411,17730.0
2021-03-01 12:45:00,164.88,164.98,164.84,164.97,10804.0,158.999,159.0954,158.9604,159.0858,10804.0
2021-03-01 12:50:00,164.98,164.98,164.78,164.78,20764.0,159.0954,159.0954,158.9025,158.9025,20764.0
2021-03-01 12:55:00,164.8,164.8,164.49,164.57,24127.0,158.9218,158.9218,158.6229,158.7,24127.0
2021-03-01 13:00:00,164.6,164.66,164.48,164.61,24005.0,158.729,158.7868,158.6132,158.7386,24005.0
2021-03-01 13:05:00,164.61,164.65,164.4,164.4,11722.0,158.7386,158.7772,158.5361,158.5361,11722.0
2021-03-01 13:10:00,164.38,164.48,164.26,164.32,12986.0,158.5168,158.6132,158.4011,158.4589,12986.0
2021-03-01 13:15:00,164.31,164.4,164.25,164.25,24080.0,158.4493,158.5361,158.3914,158.3914,24080.0
2021-03-01 13:20:00,164.24,164.52,164.22,164.45,18048.0,158.3818,158.6518,158.3625,158.5843,18048.0
2021-03-01 13:25:00,164.43,164.51,164.43,164.49,11090.0,158.565,158.6422,158.565,158.6229,11090.0
2021-03-01 13:30:00,164.49,164.57,164.47,164.55,20587.0,158.6229,158.7,158.6036,158.6807,20587.0
2021-03-01 13:35:00,164.55,164.63,164.49,164.54,11758.0,158.6807,158.7579,158.6229,158.6711,11758.0
2021-03-01 13:40:00,164.54,164.67,164.52,164.64,10944.0,158.6711,158.7965,158.6518,158.7675,10944.0
2021-03-01 13:45:00,164.64,164.65,164.46,164.56,10669.0,158.7675,158.7772,158.5939,158.6904,10669.0
2021-03-01 13:50:00,164.52,164.64,164.47,164.58,19564.0,158.6518,158.7675,158.6036,158.7097,19564.0
2021-03-01 13:55:00,164.58,164.59,164.44,164.48,53787.0,158.7097,158.7193,158.5747,158.6132,53787.0
2021-03-01 14:00:00,164.52,164.61,164.44,164.56,92119.0,158.6518,158.7386,158.5747,158.6904,92119.0
2021-03-01 14:05:00,164.57,164.92,164.57,164.79,94247.0,158.7,159.0375,158.7,158.9122,94247.0
2021-03-01 14:10:00,164.8,164.97,164.73,164.89,48876.0,158.9218,159.0858,158.8543,159.0086,48876.0
2021-03-01 14:15:00,164.88,164.92,164.84,164.92,12134.0,158.999,159.0375,158.9604,159.0375,12134.0
2021-03-01 14:20:00,164.93,164.98,164.86,164.92,24069.0,159.0472,159.0954,158.9797,159.0375,24069.0
2021-03-01 14:25:00,164.92,164.96,164.86,164.93,17655.0,159.0375,159.0761,158.9797,159.0472,17655.0
2021-03-01 14:30:00,164.93,164.95,164.86,164.89,16185.0,159.0472,159.0665,158.9797,159.0086,16185.0
2021-03-01 14:35:00,164.88,164.95,164.88,164.93,9171.0,158.999,159.0665,158.999,159.0472,9171.0
2021-03-01 14:40:00,164.93,165.06,164.93,165.06,11923.0,159.0472,159.1725,159.0472,159.1725,11923.0
2021-03-01 14:45:00,165.07,165.07,164.93,164.98,34933.0,159.1822,159.1822,159.0472,159.0954,34933.0
2021-03-01 14:50:00,164.98,165.14,164.98,165.14,19975.0,159.0954,159.2497,159.0954,159.2497,19975.0
2021-03-01 14:55:00,165.13,165.15,165.05,165.05,36366.0,159.2401,159.2593,159.1629,159.1629,36366.0
2021-03-01 15:00:00,165.04,165.22,165.04,165.19,85465.0,159.1533,159.3268,159.1533,159.2979,85465.0
2021-03-01 15:05:00,165.17,165.17,165.01,165.05,21117.0,159.2786,159.2786,159.1243,159.1629,21117.0
2021-03-01 15:10:00,165.08,165.13,165.01,165.06,21600.0,159.1918,159.2401,159.1243,159.1725,21600.0
2021-03-01 15:15:00,165.07,165.12,164.94,165.01,39358.0,159.1822,159.2304,159.0568,159.1243,39358.0
2021-03-01 15:20:00,165.04,165.13,165.03,165.08,33393.0,159.1533,159.2401,159.1436,159.1918,33393.0
2021-03-01 15:25:00,165.08,165.12,164.95,165.05,29775.0,159.1918,159.2304,159.0665,159.1629,29775.0
2021-03-01 15:30:00,165.06,165.11,164.89,164.98,27906.0,159.1725,159.2208,159.0086,159.0954,27906.0
2021-03-01 15:35:00,164.98,165.06,164.86,164.9,54408.0,159.0954,159.1725,158.9797,159.0183,54408.0
2021-03-01 15:40:00,164.89,165.03,164.88,164.91,35873.0,159.0086,159.1436,158.999,159.0279,35873.0
2021-03-01 15:45:00,164.9,165.05,164.75,164.76,75413.0,159.0183,159.1629,158.8736,158.8832,75413.0
2021-03-01 15:50:00,164.73,164.94,164.67,164.92,84589.0,158.8543,159.0568,158.7965,159.0375,84589.0
2021-03-01 15:55:00,164.92,165.07,164.76,164.94,178321.0,159.0375,159.1822,158.8832,159.0568,178321.0
2021-03-02 09:30:00,165.16,165.25,164.76,165.07,111666.0,159.269,159.3558,158.8832,159.1822,111666.0
2021-03-02 09:35:00,165.07,165.08,164.73,164.84,65128.0,159.1822,159.1918,158.8543,158.9604,65128.0
2021-03-02 09:40:00,164.87,164.87,164.43,164.62,42068.0,158.9893,158.9893,158.565,158.7482,42068.0
2021-03-02 09:45:00,164.61,164.85,164.3,164.39,56902.0,158.7386,158.97,158.4397,158.5264,56902.0
2021-03-02 09:50:00,164.38,164.81,164.32,164.81,31615.0,158.5168,158.9315,158.4589,158.9315,31615.0
2021-03-02 09:55:00,164.81,165.25,164.81,165.09,70036.0,158.9315,159.3558,158.9315,159.2015,70036.0
2021-03-02 10:00:00,165.07,165.34,165.01,165.3,62718.0,159.1822,159.4426,159.1243,159.404,62718.0
2021-03-02 10:05:00,165.28,165.49,165.18,165.43,38537.0,159.3847,159.5872,159.2883,159.5294,38537.0
2021-03-02 10:10:00,165.44,165.52,164.87,164.97,48902.0,159.539,159.6161,158.9893,159.0858,48902.0
2021-03-02 10:15:00,164.96,165.43,164.89,165.18,35357.0,159.0761,159.5294,159.0086,159.2883,35357.0
2021-03-02 10:20:00,165.08,165.31,164.85,164.87,41035.0,159.1918,159.4136,158.97,158.9893,41035.0
2021-03-02 10:25:00,164.94,164.97,164.27,164.27,75271.0,159.0568,159.0858,158.4107,158.4107,75271.0
2021-03-02 10:30:00,164.25,164.52,164.23,164.41,65029.0,158.3914,158.6518,158.3722,158.5457,65029.0
2021-03-02 10:35:00,164.41,164.47,163.74,163.77,37924.0,158.5457,158.6036,157.8996,157.9286,37924.0
2021-03-02 10:40:00,163.78,164.0,163.71,163.99,22080.0,157.9382,158.1504,157.8707,158.1407,22080.0
2021-03-02 10:45:00,163.97,164.35,163.77,164.35,32308.0,158.1214,158.4879,157.9286,158.4879,32308.0
2021-03-02 10:50:00,164.34,164.43,164.24,164.42,19133.0,158.4782,158.565,158.3818,158.5554,19133.0
2021-03-02 10:55:00,164.44,164.57,164.41,164.45,27475.0,158.5747,158.7,158.5457,158.5843,27475.0
2021-03-02 11:00:00,164.43,164.51,163.96,164.34,34407.0,158.565,158.6422,158.1118,158.4782,34407.0
2021-03-02 11:05:00,164.33,164.67,164.31,164.48,12331.0,158.4686,158.7965,158.4493,158.6132,12331.0
2021-03-02 11:10:00,164.48,164.48,164.16,164.22,34212.0,158.6132,158.6132,158.3046,158.3625,34212.0
2021-03-02 11:15:00,164.17,164.2,163.83,164.05,38654.0,158.3143,158.3432,157.9864,158.1986,38654.0
2021-03-02 11:20:00,164.05,164.1,163.62,163.67,28760.0,158.1986,158.2468,157.7839,157.8321,28760.0
2021-03-02 11:25:00,163.67,164.08,163.59,164.06,47855.0,157.8321,158.2275,157.755,158.2082,47855.0
2021-03-02 11:30:00,164.04,164.08,163.59,163.71,38134.0,158.1889,158.2275,157.755,157.8707,38134.0
2021-03-02 11:35:00,163.71,163.8,163.55,163.66,22680.0,157.8707,157.9575,157.7164,157.8225,22680.0
2021-03-02 11:40:00,163.58,163.66,163.4,163.65,24476.0,157.7453,157.8225,157.5718,157.8128,24476.0
2021-03-02 11:45:00,163.61,163.84,163.48,163.84,10106.0,157.7743,157.9961,157.6489,157.9961,10106.0
2021-03-02 11:50:00,163.8,163.93,163.78,163.89,9828.0,157.9575,158.0829,157.9382,158.0443,9828.0
2021-03-02 11:55:00,163.87,163.92,163.75,163.82,17918.0,158.025,158.0732,157.9093,157.9768,17918.0
2021-03-02 12:00:00,163.74,163.85,163.58,163.85,22973.0,157.8996,158.0057,157.7453,158.0057,22973.0
2021-03-02 12:05:00,163.85,164.05,163.81,164.0,62654.0,158.0057,158.1986,157.9671,158.1504,62654.0
2021-03-02 12:10:00,163.96,164.09,163.96,164.07,53501.0,158.1118,158.2371,158.1118,158.2179,53501.0
2021-03-02 12:15:00,164.08,164.42,164.04,164.35,12499.0,158.2275,158.5554,158.1889,158.4879,12499.0
2021-03-02 12:20:00,164.32,164.38,164.27,164.27,9350.0,158.4589,158.5168,158.4107,158.4107,9350.0
2021-03-02 12:25:00,164.27,164.31,164.13,164.22,26104.0,158.4107,158.4493,158.2757,158.3625,26104.0
2021-03-02 12:30:00,164.22,164.4,164.19,164.33,11344.0,158.3625,158.5361,158.3336,158.4686,11344.0
2021-03-02 12:35:00,164.34,164.64,164.34,164.58,23721.0,158.4782,158.7675,158.4782,158.7097,23721.0
2021-03-02 12:40:00,164.6,164.75,164.6,164.7,14161.0,158.729,158.8736,158.729,158.8254,14161.0
2021-03-02 12:45:00,164.67,164.7,164.52,164.56,7112.0,158.7965,158.8254,158.6518,158.6904,7112.0
2021-03-02 12:50:00,164.56,164.61,164.46,164.61,19947.0,158.6904,158.7386,158.5939,158.7386,19947.0
2021-03-02 12:55:00,164.6,164.63,164.27,164.34,14334.0,158.729,158.7579,158.4107,158.4782,14334.0
2021-03-02 13:00:00,164.38,164.66,164.35,164.59,10413.0,158.5168,158.7868,158.4879,158.7193,10413.0
2021-03-02 13:05:00,164.6,164.68,164.52,164.57,24290.0,158.729,158.8061,158.6518,158.7,24290.0
2021-03-02 13:10:00,164.62,164.68,164.55,164.65,16405.0,158.7482,158.8061,158.6807,158.7772,16405.0
2021-03-02 13:15:00,164.63,164.65,164.44,164.46,46765.0,158.7579,158.7772,158.5747,158.5939,46765.0
2021-03-02 13:20:00,164.46,164.5,164.36,164.5,13389.0,158.5939,158.6325,158.4975,158.6325,13389.0
2021-03-02 13:25:00,164.5,164.54,164.3,164.41,23980.0,158.6325,158.6711,158.4397,158.5457,23980.0
2021-03-02 13:30:00,164.47,164.65,164.45,164.47,15820.0,158.6036,158.7772,158.5843,158.6036,15820.0
2021-03-02 13:35:00,164.48,164.71,164.48,164.67,9453.0,158.6132,158.835,158.6132,158.7965,9453.0
2021-03-02 13:40:00,164.66,164.69,164.51,164.64,90214.0,158.7868,158.8157,158.6422,158.7675,90214.0
2021-03-02 13:45:00,164.65,164.81,164.61,164.81,15669.0,158.7772,158.9315,158.7386,158.9315,15669.0
2021-03-02 13:50:00,164.8,164.81,164.56,164.56,11923.0,158.9218,158.9315,158.6904,158.6904,11923.0
2021-03-02 13:55:00,164.56,164.62,164.42,164.47,8588.0,158.6904,158.7482,158.5554,158.6036,8588.0
2021-03-02 14:00:00,164.48,164.61,164.47,164.51,28127.0,158.6132,158.7386,158.6036,158.6422,28127.0
2021-03-02 14:05:00,164.52,164.52,164.13,164.14,30783.0,158.6518,158.6518,158.2757,158.2854,30783.0
2021-03-02 14:10:00,164.14,164.15,163.92,164.01,16115.0,158.2854,158.295,158.0732,158.16,16115.0
2021-03-02 14:15:00,163.94,164.03,163.72,163.76,20731.0,158.0925,158.1793,157.8803,157.9189,20731.0
2021-03-02 14:20:00,163.76,164.08,163.76,164.06,10852.0,157.9189,158.2275,157.9189,158.2082,10852.0
2021-03-02 14:25:00,164.06,164.06,163.8,163.81,10249.0,158.2082,158.2082,157.9575,157.9671,10249.0
2021-03-02 14:30:00,163.83,163.91,163.72,163.87,14927.0,157.9864,158.0636,157.8803,158.025,14927.0
2021-03-02 14:35:00,163.87,163.98,163.71,163.97,11970.0,158.025,158.1311,157.8707,158.1214,11970.0
2021-03-02 14:40:00,163.95,164.09,163.89,163.94,9439.0,158.1021,158.2371,158.0443,158.0925,9439.0
2021-03-02 14:45:00,163.95,164.16,163.89,164.16,16396.0,158.1021,158.3046,158.0443,158.3046,16396.0
2021-03-02 14:50:00,164.17,164.35,164.06,164.25,14581.0,158.3143,158.4879,158.2082,158.3914,14581.0
2021-03-02 14:55:00,164.26,164.39,164.16,164.22,18692.0,158.4011,158.5264,158.3046,158.3625,18692.0
2021-03-02 15:00:00,164.23,164.33,164.17,164.22,13540.0,158.3722,158.4686,158.3143,158.3625,13540.0
2021-03-02 15:05:00,164.22,164.38,164.21,164.35,20905.0,158.3625,158.5168,158.3529,158.4879,20905.0
2021-03-02 15:10:00,164.36,164.41,164.09,164.12,22161.0,158.4975,158.5457,158.2371,158.2661,22161.0
2021-03-02 15:15:00,164.12,164.16,163.65,163.65,28676.0,158.2661,158.3046,157.8128,157.8128,28676.0
2021-03-02 15:20:00,163.65,163.75,163.53,163.6,24532.0,157.8128,157.9093,157.6971,157.7646,24532.0
2021-03-02 15:25:00,163.61,163.74,163.49,163.49,19108.0,157.7743,157.8996,157.6585,157.6585,19108.0
2021-03-02 15:30:00,163.49,163.81,163.44,163.61,39371.0,157.6585,157.9671,157.6103,157.7743,39371.0
2021-03-02 15:35:00,163.6,163.67,163.45,163.48,21812.0,157.7646,157.8321,157.62,157.6489,21812.0
2021-03-02 15:40:00,163.48,163.5,163.22,163.41,53186.0,157.6489,157.6682,157.3982,157.5814,53186.0
2021-03-02 15:45:00,163.39,163.61,163.29,163.39,43144.0,157.5621,157.7743,157.4657,157.5621,43144.0
2021-03-02 15:50:00,163.42,163.47,163.08,163.15,112590.0,157.591,157.6393,157.2632,157.3307,112590.0
2021-03-02 15:55:00,163.13,163.22,162.95,162.98,168116.0,157.3114,157.3982,157.1378,157.1667,168116.0
2021-03-03 09:30:00,162.71,163.36,162.66,163.03,115303.0,156.9064,157.5332,156.8582,157.215,115303.0
2021-03-03 09:35:00,163.05,163.16,162.36,162.59,112078.0,157.2342,157.3403,156.5689,156.7906,112078.0
2021-03-03 09:40:00,162.59,162.77,162.28,162.6,82844.0,156.7906,156.9642,156.4917,156.8003,82844.0
2021-03-03 09:45:00,162.59,162.84,162.28,162.74,87947.0,156.7906,157.0317,156.4917,156.9353,87947.0
2021-03-03 09:50:00,162.75,163.17,162.72,162.87,70843.0,156.9449,157.35,156.916,157.0607,70843.0
2021-03-03 09:55:00,162.88,163.07,162.13,162.29,125965.0,157.0703,157.2535,156.3471,156.5013,125965.0
2021-03-03 10:00:00,162.26,162.43,162.04,162.11,61842.0,156.4724,156.6364,156.2603,156.3278,61842.0
2021-03-03 10:05:00,162.09,162.34,161.76,162.28,58668.0,156.3085,156.5496,155.9903,156.4917,58668.0
2021-03-03 10:10:00,162.28,162.42,161.38,161.41,59228.0,156.4917,156.6267,155.6238,155.6527,59228.0
2021-03-03 10:15:00,161.38,161.48,160.96,161.15,89541.0,155.6238,155.7202,155.2188,155.402,89541.0
2021-03-03 10:20:00,161.16,161.41,160.86,161.4,70933.0,155.4117,155.6527,155.1224,155.6431,70933.0
2021-03-03 10:25:00,161.38,161.7,161.2,161.39,62703.0,155.6238,155.9324,155.4502,155.6335,62703.0
2021-03-03 10:30:00,161.35,161.59,160.84,161.47,61136.0,155.5949,155.8263,155.1031,155.7106,61136.0
2021-03-03 10:35:00,161.5,161.82,161.33,161.82,51068.0,155.7395,156.0481,155.5756,156.0481,51068.0
2021-03-03 10:40:00,161.77,161.77,161.26,161.3,50098.0,155.9999,155.9999,155.5081,155.5467,50098.0
2021-03-03 10:45:00,161.3,162.09,161.16,161.92,81487.0,155.5467,156.3085,155.4117,156.1445,81487.0
2021-03-03 10:50:00,161.94,162.04,161.69,161.83,59599.0,156.1638,156.2603,155.9228,156.0578,59599.0
2021-03-03 10:55:00,161.79,162.31,161.65,162.24,77354.0,156.0192,156.5206,155.8842,156.4531,77354.0
2021-03-03 11:00:00,162.22,162.53,162.2,162.43,47374.0,156.4338,156.7328,156.4146,156.6364,47374.0
2021-03-03 11:05:00,162.47,162.7,162.46,162.53,26433.0,156.6749,156.8967,156.6653,156.7328,26433.0
2021-03-03 11:10:00,162.51,162.66,162.42,162.49,25853.0,156.7135,156.8582,156.6267,156.6942,25853.0
2021-03-03 11:15:00,162.49,162.69,162.17,162.68,37525.0,156.6942,156.8871,156.3856,156.8774,37525.0
2021-03-03 11:20:00,162.68,162.91,162.59,162.79,36014.0,156.8774,157.0992,156.7906,156.9835,36014.0
2021-03-03 11:25:00,162.79,162.93,162.7,162.87,44840.0,156.9835,157.1185,156.8967,157.0607,44840.0
2021-03-03 11:30:00,162.88,162.95,162.7,162.72,20104.0,157.0703,157.1378,156.8967,156.916,20104.0
2021-03-03 11:35:00,162.69,162.73,162.37,162.38,19595.0,156.8871,156.9257,156.5785,156.5881,19595.0
2021-03-03 11:40:00,162.35,162.41,162.12,162.16,19826.0,156.5592,156.6171,156.3374,156.376,19826.0
2021-03-03 11:45:00,162.19,162.33,162.07,162.11,19929.0,156.4049,156.5399,156.2892,156.3278,19929.0
2021-03-03 11:50:00,162.1,162.46,162.06,162.36,24135.0,156.3181,156.6653,156.2796,156.5689,24135.0
2021-03-03 11:55:00,162.32,162.41,161.99,162.02,20654.0,156.5303,156.6171,156.2121,156.241,20654.0
2021-03-03 12:00:00,161.99,162.05,161.9,161.99,12193.0,156.2121,156.2699,156.1253,156.2121,12193.0
2021-03-03 12:05:00,161.89,162.02,161.77,161.84,14418.0,156.1156,156.241,155.9999,156.0674,14418.0
2021-03-03 12:10:00,161.82,162.0,161.68,161.99,11965.0,156.0481,156.2217,155.9131,156.2121,11965.0
2021-03-03 12:15:00,161.97,161.98,161.64,161.72,21639.0,156.1928,156.2024,155.8745,155.9517,21639.0
2021-03-03 12:20:00,161.7,161.77,161.57,161.76,25339.0,155.9324,155.9999,155.807,155.9903,25339.0
2021-03-03 12:25:00,161.72,161.73,161.54,161.69,22605.0,155.9517,155.9613,155.7781,155.9228,22605.0
2021-03-03 12:30:00,161.69,161.81,161.53,161.54,13879.0,155.9228,156.0385,155.7685,155.7781,13879.0
2021-03-03 12:35:00,161.51,161.77,161.51,161.65,15669.0,155.7492,155.9999,155.7492,155.8842,15669.0
2021-03-03 12:40:00,161.63,161.88,161.55,161.7,29773.0,155.8649,156.106,155.7877,155.9324,29773.0
2021-03-03 12:45:00,161.69,162.08,161.66,162.03,26893.0,155.9228,156.2988,155.8938,156.2506,26893.0
2021-03-03 12:50:00,162.05,162.15,161.79,161.79,28237.0,156.2699,156.3663,156.0192,156.0192,28237.0
2021-03-03 12:55:00,161.82,161.87,161.57,161.58,29849.0,156.0481,156.0963,155.807,155.8167,29849.0
2021-03-03 13:00:00,161.56,161.73,161.52,161.61,18062.0,155.7974,155.9613,155.7588,155.8456,18062.0
2021-03-03 13:05:00,161.61,161.78,161.59,161.64,20837.0,155.8456,156.0095,155.8263,155.8745,20837.0
2021-03-03 13:10:00,161.64,161.88,161.55,161.69,44301.0,155.8745,156.106,155.7877,155.9228,44301.0
2021-03-03 13:15:00,161.72,162.24,161.7,162.23,49316.0,155.9517,156.4531,155.9324,156.4435,49316.0
2021-03-03 13:20:00,162.24,162.33,162.11,162.13,32285.0,156.4531,156.5399,156.3278,156.3471,32285.0
2021-03-03 13:25:00,162.15,162.2,162.01,162.04,28313.0,156.3663,156.4146,156.2313,156.2603,28313.0
2021-03-03 13:30:00,162.0,162.02,161.66,161.72,26404.0,156.2217,156.241,155.8938,155.9517,26404.0
2021-03-03 13:35:00,161.75,161.9,161.67,161.71,42650.0,155.9806,156.1253,155.9035,155.942,42650.0
2021-03-03 13:40:00,161.72,161.72,161.46,161.51,26808.0,155.9517,155.9517,155.701,155.7492,26808.0
2021-03-03 13:45:00,161.52,161.57,161.18,161.21,33686.0,155.7588,155.807,155.4309,155.4599,33686.0
2021-03-03 13:50:00,161.2,161.35,161.02,161.04,30923.0,155.4502,155.5949,155.2766,155.2959,30923.0
2021-03-03 13:55:00,161.03,161.06,160.82,161.0,40920.0,155.2863,155.3152,155.0838,155.2574,40920.0
2021-03-03 14:00:00,161.05,161.16,160.69,160.69,52312.0,155.3056,155.4117,154.9584,154.9584,52312.0
2021-03-03 14:05:00,160.75,160.75,160.56,160.64,45983.0,155.0163,155.0163,154.8331,154.9102,45983.0
2021-03-03 14:10:00,160.65,161.03,160.56,161.01,29367.0,154.9198,155.2863,154.8331,155.267,29367.0
2021-03-03 14:15:00,160.98,160.99,160.55,160.6,45098.0,155.2381,155.2477,154.8234,154.8716,45098.0
2021-03-03 14:20:00,160.75,160.8,160.38,160.51,51607.0,155.0163,155.0645,154.6595,154.7848,51607.0
2021-03-03 14:25:00,160.47,160.65,160.36,160.53,45170.0,154.7463,154.9198,154.6402,154.8041,45170.0
2021-03-03 14:30:00,160.51,160.68,160.04,160.1,53048.0,154.7848,154.9488,154.3316,154.3895,53048.0
2021-03-03 14:35:00,160.1,160.87,160.07,160.81,32952.0,154.3895,155.132,154.3605,155.0741,32952.0
2021-03-03 14:40:00,160.81,160.93,160.72,160.74,106576.0,155.0741,155.1899,154.9873,155.0066,106576.0
2021-03-03 14:45:00,160.76,160.76,160.17,160.29,81711.0,155.0259,155.0259,154.457,154.5727,81711.0
2021-03-03 14:50:00,160.31,160.86,160.31,160.76,40642.0,154.592,155.1224,154.592,155.0259,40642.0
2021-03-03 14:55:00,160.72,160.96,160.65,160.94,42948.0,154.9873,155.2188,154.9198,155.1995,42948.0
2021-03-03 15:00:00,160.92,160.93,160.67,160.71,75116.0,155.1802,155.1899,154.9391,154.9777,75116.0
2021-03-03 15:05:00,160.71,160.74,160.45,160.53,75577.0,154.9777,155.0066,154.727,154.8041,75577.0
2021-03-03 15:10:00,160.54,160.82,160.49,160.57,102796.0,154.8138,155.0838,154.7656,154.8427,102796.0
2021-03-03 15:15:00,160.54,160.56,160.25,160.29,63545.0,154.8138,154.8331,154.5341,154.5727,63545.0
2021-03-03 15:20:00,160.26,160.29,159.99,160.03,50961.0,154.5438,154.5727,154.2834,154.322,50961.0
2021-03-03 15:25:00,160.05,160.2,159.87,160.12,168088.0,154.3412,154.4859,154.1677,154.4088,168088.0
2021-03-03 15:30:00,160.09,160.24,159.89,159.96,53253.0,154.3798,154.5245,154.187,154.2545,53253.0
2021-03-03 15:35:00,159.91,160.05,159.79,159.8,51726.0,154.2062,154.3412,154.0905,154.1002,51726.0
2021-03-03 15:40:00,159.82,159.97,159.7,159.91,83107.0,154.1195,154.2641,154.0037,154.2062,83107.0
2021-03-03 15:45:00,159.9,160.26,159.89,160.13,83708.0,154.1966,154.5438,154.187,154.4184,83708.0
2021-03-03 15:50:00,160.12,160.14,159.36,159.42,192432.0,154.4088,154.428,153.6759,153.7337,192432.0
2021-03-03 15:55:00,159.43,159.67,159.2,159.21,183042.0,153.7434,153.9748,153.5216,153.5312,183042.0
2021-03-04 09:30:00,159.24,160.0,159.2,159.96,126806.0,153.5601,154.293,153.5216,154.2545,126806.0
2021-03-04 09:35:00,160.01,160.3,159.93,160.13,93433.0,154.3027,154.5823,154.2255,154.4184,93433.0
2021-03-04 09:40:00,160.12,160.19,159.58,159.69,57611.0,154.4088,154.4763,153.888,153.9941,57611.0
2021-03-04 09:45:00,159.71,159.74,158.12,158.13,117202.0,154.0134,154.0423,152.4801,152.4897,117202.0
2021-03-04 09:50:00,158.1,158.61,157.99,158.46,140186.0,152.4608,152.9526,152.3547,152.808,140186.0
2021-03-04 09:55:00,158.47,158.57,157.8,157.92,104790.0,152.8176,152.914,152.1715,152.2872,104790.0
2021-03-04 10:00:00,157.93,158.11,156.96,156.97,129448.0,152.2969,152.4704,151.3615,151.3711,129448.0
2021-03-04 10:05:00,157.01,157.16,156.49,156.59,108656.0,151.4097,151.5543,150.9082,151.0047,108656.0
2021-03-04 10:10:00,156.49,156.82,156.02,156.82,164296.0,150.9082,151.2265,150.455,151.2265,164296.0
2021-03-04 10:15:00,156.77,156.92,156.26,156.26,136958.0,151.1782,151.3229,150.6864,150.6864,136958.0
2021-03-04 10:20:00,156.24,157.12,156.2,157.06,98511.0,150.6671,151.5158,150.6286,151.4579,98511.0
2021-03-04 10:25:00,157.06,157.44,156.79,157.34,71109.0,151.4579,151.8243,151.1975,151.7279,71109.0
2021-03-04 10:30:00,157.28,157.67,157.15,157.65,88627.0,151.67,152.0461,151.5447,152.0269,88627.0
2021-03-04 10:35:00,157.66,158.24,157.54,158.2,95368.0,152.0365,152.5958,151.9208,152.5572,95368.0
2021-03-04 10:40:00,158.23,158.5,157.97,158.39,62578.0,152.5862,152.8465,152.3354,152.7405,62578.0
2021-03-04 10:45:00,158.4,158.93,158.37,158.57,65128.0,152.7501,153.2612,152.7212,152.914,65128.0
2021-03-04 10:50:00,158.63,158.78,157.78,157.88,92924.0,152.9719,153.1165,152.1522,152.2486,92924.0
2021-03-04 10:55:00,157.86,158.86,157.76,158.62,88157.0,152.2294,153.1937,152.1329,152.9623,88157.0
2021-03-04 11:00:00,158.62,159.11,158.5,159.0,82840.0,152.9623,153.4348,152.8465,153.3287,82840.0
2021-03-04 11:05:00,159.04,159.04,158.42,158.51,75786.0,153.3673,153.3673,152.7694,152.8562,75786.0
2021-03-04 11:10:00,158.55,158.68,158.01,158.01,66921.0,152.8948,153.0201,152.374,152.374,66921.0
2021-03-04 11:15:00,158.04,158.42,157.87,158.29,38913.0,152.4029,152.7694,152.239,152.644,38913.0
2021-03-04 11:20:00,158.3,158.5,158.1,158.47,55667.0,152.6537,152.8465,152.4608,152.8176,55667.0
2021-03-04 11:25:00,158.45,158.61,157.95,158.11,56288.0,152.7983,152.9526,152.3162,152.4704,56288.0
2021-03-04 11:30:00,158.09,158.6,158.0,158.07,45819.0,152.4512,152.943,152.3644,152.4319,45819.0
2021-03-04 11:35:00,158.1,158.7,158.1,158.66,25671.0,152.4608,153.0394,152.4608,153.0008,25671.0
2021-03-04 11:40:00,158.61,158.96,158.61,158.75,33115.0,152.9526,153.2901,152.9526,153.0876,33115.0
2021-03-04 11:45:00,158.73,158.92,158.67,158.84,39545.0,153.0683,153.2516,153.0105,153.1744,39545.0
2021-03-04 11:50:00,158.85,158.9,158.55,158.61,34208.0,153.184,153.2323,152.8948,152.9526,34208.0
2021-03-04 11:55:00,158.62,158.62,158.21,158.31,16968.0,152.9623,152.9623,152.5669,152.6633,16968.0
2021-03-04 12:00:00,158.31,158.92,158.31,158.85,34680.0,152.6633,153.2516,152.6633,153.184,34680.0
2021-03-04 12:05:00,158.88,158.96,158.59,158.88,141766.0,153.213,153.2901,152.9333,153.213,141766.0
2021-03-04 12:10:00,158.86,158.86,157.83,157.97,104649.0,153.1937,153.1937,152.2004,152.3354,104649.0
2021-03-04 12:15:00,158.0,158.76,157.89,158.25,64034.0,152.3644,153.0973,152.2583,152.6055,64034.0
2021-03-04 12:20:00,158.29,158.54,157.24,157.26,86021.0,152.644,152.8851,151.6315,151.6508,86021.0
2021-03-04 12:25:00,157.26,157.3,156.58,157.1,128319.0,151.6508,151.6893,150.995,151.4965,128319.0
2021-03-04 12:30:00,157.09,157.1,156.31,156.53,101870.0,151.4868,151.4965,150.7346,150.9468,101870.0
2021-03-04 12:35:00,156.53,157.19,156.36,157.18,84283.0,150.9468,151.5833,150.7829,151.5736,84283.0
2021-03-04 12:40:00,157.21,157.47,156.68,156.7,48562.0,151.6025,151.8533,151.0915,151.1107,48562.0
2021-03-04 12:45:00,156.68,156.69,155.95,155.97,116544.0,151.0915,151.1011,150.3875,150.4068,116544.0
2021-03-04 12:50:00,155.96,156.41,155.47,155.51,60455.0,150.3971,150.8311,149.9246,149.9632,60455.0
2021-03-04 12:55:00,155.45,155.55,154.96,155.38,69804.0,149.9053,150.0018,149.4328,149.8378,69804.0
2021-03-04 13:00:00,155.41,155.93,155.21,155.85,42924.0,149.8667,150.3682,149.6739,150.2911,42924.0
2021-03-04 13:05:00,155.84,155.84,155.01,155.27,66076.0,150.2814,150.2814,149.481,149.7317,66076.0
2021-03-04 13:10:00,155.25,155.25,154.49,154.59,94286.0,149.7125,149.7125,148.9796,149.076,94286.0
2021-03-04 13:15:00,154.59,155.12,154.33,155.08,89235.0,149.076,149.5871,148.8253,149.5485,89235.0
2021-03-04 13:20:00,154.97,154.99,154.45,154.86,54141.0,149.4424,149.4617,148.941,149.3364,54141.0
2021-03-04 13:25:00,154.82,155.5,154.52,155.5,79181.0,149.2978,149.9535,149.0085,149.9535,79181.0
2021-03-04 13:30:00,155.49,155.5,154.59,154.82,68663.0,149.9439,149.9535,149.076,149.2978,68663.0
2021-03-04 13:35:00,154.82,155.42,154.75,155.19,113335.0,149.2978,149.8764,149.2303,149.6546,113335.0
2021-03-04 13:40:00,155.16,155.31,154.46,154.69,75186.0,149.6257,149.7703,148.9506,149.1724,75186.0
2021-03-04 13:45:00,154.64,154.66,153.84,153.91,101089.0,149.1242,149.1435,148.3527,148.4203,101089.0
2021-03-04 13:50:00,153.9,153.96,153.01,153.42,99673.0,148.4106,148.4685,147.5524,147.9477,99673.0
2021-03-04 13:55:00,153.39,153.62,152.86,152.86,77379.0,147.9188,148.1406,147.4077,147.4077,77379.0
2021-03-04 14:00:00,152.84,153.51,152.84,153.2,105951.0,147.3884,148.0345,147.3884,147.7356,105951.0
2021-03-04 14:05:00,153.19,154.09,153.12,153.98,95928.0,147.7259,148.5938,147.6584,148.4878,95928.0
2021-03-04 14:10:00,153.95,154.0,153.53,153.67,55590.0,148.4588,148.507,148.0538,148.1888,55590.0
2021-03-04 14:15:00,153.6,153.88,153.36,153.81,57421.0,148.1213,148.3913,147.8899,148.3238,57421.0
2021-03-04 14:20:00,153.8,154.62,153.8,154.62,65358.0,148.3142,149.1049,148.3142,149.1049,65358.0
2021-03-04 14:25:00,154.63,155.04,154.55,154.92,67900.0,149.1146,149.5099,149.0374,149.3942,67900.0
2021-03-04 14:30:00,154.86,155.02,154.5,154.58,93336.0,149.3364,149.4907,148.9892,149.0664,93336.0
2021-03-04 14:35:00,154.58,154.76,154.22,154.5,63959.0,149.0664,149.2399,148.7192,148.9892,63959.0
2021-03-04 14:40:00,154.49,155.44,154.43,155.41,57201.0,148.9796,149.8957,148.9217,149.8667,57201.0
2021-03-04 14:45:00,155.38,156.0,155.14,155.82,98306.0,149.8378,150.4357,149.6064,150.2621,98306.0
2021-03-04 14:50:00,155.85,155.95,155.41,155.9,60237.0,150.2911,150.3875,149.8667,150.3393,60237.0
2021-03-04 14:55:00,155.95,156.17,155.8,156.02,56755.0,150.3875,150.5996,150.2428,150.455,56755.0
2021-03-04 15:00:00,156.04,156.27,155.44,155.5,98898.0,150.4743,150.6961,149.8957,149.9535,98898.0
2021-03-04 15:05:00,155.52,155.87,155.27,155.29,79966.0,149.9728,150.3103,149.7317,149.751,79966.0
2021-03-04 15:10:00,155.24,155.36,154.99,155.13,143243.0,149.7028,149.8185,149.4617,149.5967,143243.0
2021-03-04 15:15:00,155.11,155.33,154.89,155.02,108525.0,149.5775,149.7896,149.3653,149.4907,108525.0
2021-03-04 15:20:00,155.01,155.07,154.59,154.74,123354.0,149.481,149.5389,149.076,149.2206,123354.0
2021-03-04 15:25:00,154.75,155.49,154.7,155.25,116035.0,149.2303,149.9439,149.1821,149.7125,116035.0
2021-03-04 15:30:00,155.27,155.85,155.13,155.63,118313.0,149.7317,150.2911,149.5967,150.0789,118313.0
2021-03-04 15:35:00,155.62,155.84,155.14,155.33,108209.0,150.0693,150.2814,149.6064,149.7896,108209.0
2021-03-04 15:40:00,155.27,155.83,155.24,155.66,145557.0,149.7317,150.2718,149.7028,150.1078,145557.0
2021-03-04 15:45:00,155.65,155.9,155.29,155.59,247770.0,150.0982,150.3393,149.751,150.0403,247770.0
2021-03-04 15:50:00,155.61,156.02,155.44,155.44,201083.0,150.0596,150.455,149.8957,149.8957,201083.0
2021-03-04 15:55:00,155.41,155.85,155.25,155.83,308929.0,149.8667,150.2911,149.7125,150.2718,308929.0
2021-03-05 09:30:00,157.01,157.06,155.92,155.92,109043.0,151.4097,151.4579,150.3586,150.3586,109043.0
2021-03-05 09:35:00,155.92,155.99,154.56,154.65,90320.0,150.3586,150.4261,149.0471,149.1339,90320.0
2021-03-05 09:40:00,154.72,155.06,154.32,154.96,68662.0,149.2014,149.5292,148.8156,149.4328,68662.0
2021-03-05 09:45:00,155.08,155.34,154.22,154.22,144580.0,149.5485,149.7992,148.7192,148.7192,144580.0
2021-03-05 09:50:00,154.21,154.49,153.39,153.48,299488.0,148.7096,148.9796,147.9188,148.0056,299488.0
2021-03-05 09:55:00,153.48,153.92,152.95,153.92,161661.0,148.0056,148.4299,147.4945,148.4299,161661.0
2021-03-05 10:00:00,153.92,154.07,153.26,153.83,133449.0,148.4299,148.5745,147.7934,148.3431,133449.0
2021-03-05 10:05:00,153.96,154.64,153.77,154.03,96530.0,148.4685,149.1242,148.2852,148.536,96530.0
2021-03-05 10:10:00,154.08,154.35,153.14,153.3,112070.0,148.5842,148.8446,147.6777,147.832,112070.0
2021-03-05 10:15:00,153.36,153.99,153.06,153.7,124877.0,147.8899,148.4974,147.6006,148.2177,124877.0
2021-03-05 10:20:00,153.7,153.87,152.77,152.84,177938.0,148.2177,148.3817,147.3209,147.3884,177938.0
2021-03-05 10:25:00,152.8,153.6,152.79,152.79,139423.0,147.3498,148.1213,147.3402,147.3402,139423.0
2021-03-05 10:30:00,152.81,153.14,152.21,152.48,155749.0,147.3595,147.6777,146.7809,147.0413,155749.0
2021-03-05 10:35:00,152.49,153.13,152.34,152.38,131723.0,147.0509,147.6681,146.9063,146.9448,131723.0
2021-03-05 10:40:00,152.36,153.1,152.2,152.62,128467.0,146.9255,147.6391,146.7712,147.1763,128467.0
2021-03-05 10:45:00,152.54,152.94,152.25,152.82,106710.0,147.0991,147.4849,146.8195,147.3691,106710.0
2021-03-05 10:50:00,152.8,153.44,152.61,153.36,177888.0,147.3498,147.967,147.1666,147.8899,177888.0
2021-03-05 10:55:00,153.33,153.37,152.57,152.6,133413.0,147.8609,147.8995,147.128,147.157,133413.0
2021-03-05 11:00:00,152.61,152.78,152.15,152.3,98103.0,147.1666,147.3306,146.723,146.8677,98103.0
2021-03-05 11:05:00,152.28,152.44,151.72,151.79,118033.0,146.8484,147.0027,146.3084,146.3759,118033.0
2021-03-05 11:10:00,151.75,152.04,151.15,151.15,107464.0,146.3373,146.617,145.7587,145.7587,107464.0
2021-03-05 11:15:00,151.18,151.37,150.43,150.8,177989.0,145.7876,145.9709,145.0644,145.4212,177989.0
2021-03-05 11:20:00,150.76,151.11,150.5,150.52,101511.0,145.3826,145.7201,145.1319,145.1512,101511.0
2021-03-05 11:25:00,150.52,150.63,149.65,150.03,107866.0,145.1512,145.2572,144.3122,144.6786,107866.0
2021-03-05 11:30:00,150.04,150.93,150.04,150.65,129706.0,144.6883,145.5465,144.6883,145.2765,129706.0
2021-03-05 11:35:00,150.66,151.44,150.59,151.32,116596.0,145.2862,146.0384,145.2187,145.9226,116596.0
2021-03-05 11:40:00,151.32,151.72,150.79,151.71,81271.0,145.9226,146.3084,145.4115,146.2987,81271.0
2021-03-05 11:45:00,151.73,151.85,151.38,151.4,69345.0,146.318,146.4337,145.9805,145.9998,69345.0
2021-03-05 11:50:00,151.4,151.54,150.93,150.99,76569.0,145.9998,146.1348,145.5465,145.6044,76569.0
2021-03-05 11:55:00,151.05,152.25,151.01,152.15,113274.0,145.6623,146.8195,145.6237,146.723,113274.0
2021-03-05 12:00:00,152.14,152.42,151.9,152.19,71945.0,146.7134,146.9834,146.4819,146.7616,71945.0
2021-03-05 12:05:00,152.16,152.29,151.75,151.76,70411.0,146.7327,146.858,146.3373,146.3469,70411.0
2021-03-05 12:10:00,151.82,152.14,151.7,151.78,63501.0,146.4048,146.7134,146.2891,146.3662,63501.0
2021-03-05 12:15:00,151.78,152.45,151.68,152.45,96239.0,146.3662,147.0123,146.2698,147.0123,96239.0
2021-03-05 12:20:00,152.41,153.26,152.37,153.22,82517.0,146.9738,147.7934,146.9352,147.7549,82517.0
2021-03-05 12:25:00,153.24,153.94,153.24,153.77,105369.0,147.7742,148.4492,147.7742,148.2852,105369.0
2021-03-05 12:30:00,153.79,154.33,153.74,154.22,83097.0,148.3045,148.8253,148.2563,148.7192,83097.0
2021-03-05 12:35:00,154.16,154.64,153.74,154.64,132647.0,148.6613,149.1242,148.2563,149.1242,132647.0
2021-03-05 12:40:00,154.64,155.08,154.52,155.08,125273.0,149.1242,149.5485,149.0085,149.5485,125273.0
2021-03-05 12:45:00,155.05,155.25,154.79,154.8,76151.0,149.5196,149.7125,149.2689,149.2785,76151.0
2021-03-05 12:50:00,154.79,154.82,154.29,154.4,72514.0,149.2689,149.2978,148.7867,148.8928,72514.0
2021-03-05 12:55:00,154.4,154.78,154.36,154.73,35618.0,148.8928,149.2592,148.8542,149.211,35618.0
2021-03-05 13:00:00,154.71,155.11,153.9,153.97,111854.0,149.1917,149.5775,148.4106,148.4781,111854.0
2021-03-05 13:05:00,154.06,154.6,153.97,154.53,59021.0,148.5649,149.0856,148.4781,149.0181,59021.0
2021-03-05 13:10:00,154.46,154.71,154.1,154.69,54353.0,148.9506,149.1917,148.6035,149.1724,54353.0
2021-03-05 13:15:00,154.69,155.31,154.59,155.28,46018.0,149.1724,149.7703,149.076,149.7414,46018.0
2021-03-05 13:20:00,155.25,155.47,154.85,155.41,57096.0,149.7125,149.9246,149.3267,149.8667,57096.0
2021-03-05 13:25:00,155.37,155.7,155.27,155.58,41374.0,149.8282,150.1464,149.7317,150.0307,41374.0
2021-03-05 13:30:00,155.69,155.73,155.24,155.6,58536.0,150.1368,150.1753,149.7028,150.05,58536.0
2021-03-05 13:35:00,155.65,156.12,155.53,156.06,54869.0,150.0982,150.5514,149.9825,150.4936,54869.0
2021-03-05 13:40:00,156.08,156.31,155.79,155.81,82201.0,150.5129,150.7346,150.2332,150.2525,82201.0
2021-03-05 13:45:00,155.86,156.18,155.77,155.97,51075.0,150.3007,150.6093,150.2139,150.4068,51075.0
2021-03-05 13:50:00,156.0,156.35,155.36,155.46,55349.0,150.4357,150.7732,149.8185,149.915,55349.0
2021-03-05 13:55:00,155.52,155.78,155.37,155.78,36228.0,149.9728,150.2236,149.8282,150.2236,36228.0
2021-03-05 14:00:00,155.8,155.97,155.14,155.28,46276.0,150.2428,150.4068,149.6064,149.7414,46276.0
2021-03-05 14:05:00,155.2,155.28,154.76,154.82,55391.0,149.6642,149.7414,149.2399,149.2978,55391.0
2021-03-05 14:10:00,154.82,155.14,154.71,155.1,39161.0,149.2978,149.6064,149.1917,149.5678,39161.0
2021-03-05 14:15:00,155.18,155.35,154.59,154.71,55594.0,149.645,149.8089,149.076,149.1917,55594.0
2021-03-05 14:20:00,154.71,155.11,154.63,155.07,43459.0,149.1917,149.5775,149.1146,149.5389,43459.0
2021-03-05 14:25:00,155.13,155.64,155.11,155.6,28742.0,149.5967,150.0885,149.5775,150.05,28742.0
2021-03-05 14:30:00,155.62,156.21,155.62,156.14,67911.0,150.0693,150.6382,150.0693,150.5707,67911.0
2021-03-05 14:35:00,156.14,156.39,156.08,156.18,73448.0,150.5707,150.8118,150.5129,150.6093,73448.0
2021-03-05 14:40:00,156.21,156.41,155.78,156.0,50399.0,150.6382,150.8311,150.2236,150.4357,50399.0
2021-03-05 14:45:00,156.01,156.24,155.83,156.18,43110.0,150.4453,150.6671,150.2718,150.6093,43110.0
2021-03-05 14:50:00,156.18,156.43,156.01,156.41,45821.0,150.6093,150.8504,150.4453,150.8311,45821.0
2021-03-05 14:55:00,156.41,156.83,156.37,156.76,55983.0,150.8311,151.2361,150.7925,151.1686,55983.0
2021-03-05 15:00:00,156.77,156.99,156.54,156.79,67990.0,151.1782,151.3904,150.9564,151.1975,67990.0
2021-03-05 15:05:00,156.75,156.82,156.39,156.45,39013.0,151.159,151.2265,150.8118,150.8697,39013.0
2021-03-05 15:10:00,156.43,156.49,156.2,156.45,54893.0,150.8504,150.9082,150.6286,150.8697,54893.0
2021-03-05 15:15:00,156.46,156.89,156.37,156.53,56963.0,150.8793,151.294,150.7925,150.9468,56963.0
2021-03-05 15:20:00,156.47,156.69,156.42,156.61,62617.0,150.8889,151.1011,150.8407,151.0239,62617.0
2021-03-05 15:25:00,156.6,156.83,156.48,156.65,49572.0,151.0143,151.2361,150.8986,151.0625,49572.0
2021-03-05 15:30:00,156.67,156.93,156.5,156.8,100278.0,151.0818,151.3325,150.9179,151.2072,100278.0
2021-03-05 15:35:00,156.85,157.28,156.85,157.26,126331.0,151.2554,151.67,151.2554,151.6508,126331.0
2021-03-05 15:40:00,157.23,157.25,156.75,157.05,82504.0,151.6218,151.6411,151.159,151.4483,82504.0
2021-03-05 15:45:00,157.09,157.22,156.69,156.99,567994.0,151.4868,151.6122,151.1011,151.3904,567994.0
2021-03-05 15:50:00,156.98,157.22,156.96,157.0,132623.0,151.3807,151.6122,151.3615,151.4,132623.0
2021-03-05 15:55:00,157.01,157.11,156.73,156.73,302075.0,151.4097,151.5061,151.1397,151.1397,302075.0
2021-03-08 09:30:00,157.45,157.74,157.0,157.07,139170.0,151.834,152.1136,151.4,151.4675,139170.0
2021-03-08 09:35:00,157.07,158.19,156.74,158.12,104110.0,151.4675,152.5476,151.1493,152.4801,104110.0
2021-03-08 09:40:00,158.2,159.56,158.07,159.52,89950.0,152.5572,153.8687,152.4319,153.8302,89950.0
2021-03-08 09:45:00,159.5,159.86,158.83,158.83,167192.0,153.8109,154.158,153.1648,153.1648,167192.0
2021-03-08 09:50:00,158.85,159.13,158.12,158.75,192627.0,153.184,153.4541,152.4801,153.0876,192627.0
2021-03-08 09:55:00,158.8,159.19,157.73,158.18,197831.0,153.1358,153.5119,152.104,152.5379,197831.0
2021-03-08 10:00:00,158.23,158.53,157.69,158.13,177451.0,152.5862,152.8755,152.0654,152.4897,177451.0
2021-03-08 10:05:00,158.09,159.24,157.99,159.23,86951.0,152.4512,153.5601,152.3547,153.5505,86951.0
2021-03-08 10:10:00,159.25,159.43,158.52,158.99,143449.0,153.5698,153.7434,152.8658,153.3191,143449.0
2021-03-08 10:15:00,159.0,159.47,158.74,159.37,110446.0,153.3287,153.7819,153.078,153.6855,110446.0
2021-03-08 10:20:00,159.35,159.72,158.86,159.0,88773.0,153.6662,154.023,153.1937,153.3287,88773.0
2021-03-08 10:25:00,159.06,159.83,159.03,159.65,128654.0,153.3866,154.1291,153.3576,153.9555,128654.0
2021-03-08 10:30:00,159.64,160.17,159.64,160.08,88562.0,153.9459,154.457,153.9459,154.3702,88562.0
2021-03-08 10:35:00,160.13,160.22,159.5,159.68,96920.0,154.4184,154.5052,153.8109,153.9844,96920.0
2021-03-08 10:40:00,159.71,160.09,159.7,159.87,69631.0,154.0134,154.3798,154.0037,154.1677,69631.0
2021-03-08 10:45:00,159.89,160.02,159.48,159.59,65736.0,154.187,154.3123,153.7916,153.8977,65736.0
2021-03-08 10:50:00,159.57,159.74,159.07,159.17,59041.0,153.8784,154.0423,153.3962,153.4926,59041.0
2021-03-08 10:55:00,159.2,159.75,159.1,159.54,53794.0,153.5216,154.0519,153.4251,153.8494,53794.0
2021-03-08 11:00:00,159.54,159.96,159.54,159.55,84147.0,153.8494,154.2545,153.8494,153.8591,84147.0
2021-03-08 11:05:00,159.48,159.84,159.42,159.64,34287.0,153.7916,154.1387,153.7337,153.9459,34287.0
2021-03-08 11:10:00,159.67,159.67,159.12,159.21,55771.0,153.9748,153.9748,153.4444,153.5312,55771.0
2021-03-08 11:15:00,159.2,159.55,159.05,159.52,65184.0,153.5216,153.8591,153.3769,153.8302,65184.0
2021-03-08 11:20:00,159.54,159.88,159.54,159.72,63412.0,153.8494,154.1773,153.8494,154.023,63412.0
2021-03-08 11:25:00,159.74,159.8,159.3,159.4,59593.0,154.0423,154.1002,153.618,153.7144,59593.0
2021-03-08 11:30:00,159.44,159.45,158.85,159.2,49278.0,153.753,153.7626,153.184,153.5216,49278.0
2021-03-08 11:35:00,159.15,159.19,158.7,158.85,43178.0,153.4733,153.5119,153.0394,153.184,43178.0
2021-03-08 11:40:00,158.83,159.05,158.28,158.29,35781.0,153.1648,153.3769,152.6344,152.644,35781.0
2021-03-08 11:45:00,158.31,158.64,158.26,158.59,32361.0,152.6633,152.9815,152.6151,152.9333,32361.0
2021-03-08 11:50:00,158.51,158.61,158.19,158.47,39034.0,152.8562,152.9526,152.5476,152.8176,39034.0
2021-03-08 11:55:00,158.4,158.74,158.17,158.17,21774.0,152.7501,153.078,152.5283,152.5283,21774.0
2021-03-08 12:00:00,158.14,158.53,158.12,158.2,26787.0,152.4994,152.8755,152.4801,152.5572,26787.0
2021-03-08 12:05:00,158.1,158.49,158.02,158.43,25782.0,152.4608,152.8369,152.3837,152.779,25782.0
2021-03-08 12:10:00,158.41,158.59,158.17,158.33,20692.0,152.7597,152.9333,152.5283,152.6826,20692.0
2021-03-08 12:15:00,158.36,158.6,158.07,158.3,25483.0,152.7115,152.943,152.4319,152.6537,25483.0
2021-03-08 12:20:00,158.29,159.02,158.28,159.01,37238.0,152.644,153.348,152.6344,153.3383,37238.0
2021-03-08 12:25:00,159.02,159.17,158.85,159.11,30797.0,153.348,153.4926,153.184,153.4348,30797.0
2021-03-08 12:30:00,159.1,159.36,158.94,159.31,20726.0,153.4251,153.6759,153.2708,153.6276,20726.0
2021-03-08 12:35:00,159.4,159.41,159.08,159.09,28420.0,153.7144,153.7241,153.4058,153.4155,28420.0
2021-03-08 12:40:00,159.1,159.44,159.1,159.16,30551.0,153.4251,153.753,153.4251,153.483,30551.0
2021-03-08 12:45:00,159.14,159.37,159.14,159.3,38592.0,153.4637,153.6855,153.4637,153.618,38592.0
2021-03-08 12:50:00,159.3,159.45,158.98,159.08,22454.0,153.618,153.7626,153.3094,153.4058,22454.0
2021-03-08 12:55:00,159.05,159.05,158.66,158.69,19319.0,153.3769,153.3769,153.0008,153.0298,19319.0
2021-03-08 13:00:00,158.71,158.95,158.66,158.83,45725.0,153.049,153.2805,153.0008,153.1648,45725.0
2021-03-08 13:05:00,158.92,159.09,158.82,158.95,22940.0,153.2516,153.4155,153.1551,153.2805,22940.0
2021-03-08 13:10:00,158.98,159.22,158.71,159.19,32271.0,153.3094,153.5409,153.049,153.5119,32271.0
2021-03-08 13:15:00,159.16,159.41,159.16,159.19,22584.0,153.483,153.7241,153.483,153.5119,22584.0
2021-03-08 13:20:00,159.28,159.37,159.22,159.28,9912.0,153.5987,153.6855,153.5409,153.5987,9912.0
2021-03-08 13:25:00,159.32,159.41,159.16,159.35,16310.0,153.6373,153.7241,153.483,153.6662,16310.0
2021-03-08 13:30:00,159.35,159.35,158.99,159.0,24947.0,153.6662,153.6662,153.3191,153.3287,24947.0
2021-03-08 13:35:00,158.98,159.14,158.9,158.92,27989.0,153.3094,153.4637,153.2323,153.2516,27989.0
2021-03-08 13:40:00,158.88,158.94,158.51,158.51,25754.0,153.213,153.2708,152.8562,152.8562,25754.0
2021-03-08 13:45:00,158.49,158.62,158.27,158.29,19441.0,152.8369,152.9623,152.6247,152.644,19441.0
2021-03-08 13:50:00,158.35,158.38,157.93,158.12,46740.0,152.7019,152.7308,152.2969,152.4801,46740.0
2021-03-08 13:55:00,158.11,158.12,157.7,157.81,38331.0,152.4704,152.4801,152.0751,152.1811,38331.0
2021-03-08 14:00:00,157.78,158.02,157.63,157.96,45239.0,152.1522,152.3837,152.0076,152.3258,45239.0
2021-03-08 14:05:00,157.95,158.56,157.84,158.28,49409.0,152.3162,152.9044,152.2101,152.6344,49409.0
2021-03-08 14:10:00,158.23,158.6,158.21,158.49,31180.0,152.5862,152.943,152.5669,152.8369,31180.0
2021-03-08 14:15:00,158.5,158.76,158.32,158.47,21230.0,152.8465,153.0973,152.673,152.8176,21230.0
2021-03-08 14:20:00,158.49,158.57,158.28,158.54,22469.0,152.8369,152.914,152.6344,152.8851,22469.0
2021-03-08 14:25:00,158.51,158.86,158.46,158.78,17329.0,152.8562,153.1937,152.808,153.1165,17329.0
2021-03-08 14:30:00,158.79,158.96,158.75,158.78,21723.0,153.1262,153.2901,153.0876,153.1165,21723.0
2021-03-08 14:35:00,158.76,158.92,158.49,158.49,19870.0,153.0973,153.2516,152.8369,152.8369,19870.0
2021-03-08 14:40:00,158.5,158.63,158.06,158.11,34509.0,152.8465,152.9719,152.4222,152.4704,34509.0
2021-03-08 14:45:00,158.13,158.22,157.83,157.92,32543.0,152.4897,152.5765,152.2004,152.2872,32543.0
2021-03-08 14:50:00,157.92,158.32,157.89,158.24,34143.0,152.2872,152.673,152.2583,152.5958,34143.0
2021-03-08 14:55:00,158.22,158.44,158.22,158.36,26768.0,152.5765,152.7887,152.5765,152.7115,26768.0
2021-03-08 15:00:00,158.26,158.28,157.65,157.72,51304.0,152.6151,152.6344,152.0269,152.0944,51304.0
2021-03-08 15:05:00,157.66,157.77,157.45,157.53,65817.0,152.0365,152.1426,151.834,151.9111,65817.0
2021-03-08 15:10:00,157.55,157.74,157.39,157.7,44702.0,151.9304,152.1136,151.7761,152.0751,44702.0
2021-03-08 15:15:00,157.74,157.79,157.18,157.25,38106.0,152.1136,152.1619,151.5736,151.6411,38106.0
2021-03-08 15:20:00,157.27,157.62,157.21,157.53,50626.0,151.6604,151.9979,151.6025,151.9111,50626.0
2021-03-08 15:25:00,157.54,157.74,157.39,157.43,76341.0,151.9208,152.1136,151.7761,151.8147,76341.0
2021-03-08 15:30:00,157.43,158.38,157.43,158.11,82084.0,151.8147,152.7308,151.8147,152.4704,82084.0
2021-03-08 15:35:00,158.1,158.36,158.1,158.14,61104.0,152.4608,152.7115,152.4608,152.4994,61104.0
2021-03-08 15:40:00,158.14,158.24,157.91,158.09,103107.0,152.4994,152.5958,152.2776,152.4512,103107.0
2021-03-08 15:45:00,158.11,158.21,157.42,157.64,90983.0,152.4704,152.5669,151.8051,152.0172,90983.0
2021-03-08 15:50:00,157.65,157.78,157.42,157.56,162106.0,152.0269,152.1522,151.8051,151.9401,162106.0
2021-03-08 15:55:00,157.55,157.55,156.9,156.9,203585.0,151.9304,151.9304,151.3036,151.3036,203585.0
2021-03-09 09:30:00,160.2,160.48,159.62,160.28,273262.0,154.4859,154.7559,153.9266,154.563,273262.0
2021-03-09 09:35:00,160.32,160.32,159.75,159.89,267219.0,154.6016,154.6016,154.0519,154.187,267219.0
2021-03-09 09:40:00,159.89,160.11,159.31,159.67,287755.0,154.187,154.3991,153.6276,153.9748,287755.0
2021-03-09 09:45:00,159.7,160.44,159.7,160.26,373756.0,154.0037,154.7173,154.0037,154.5438,373756.0
2021-03-09 09:50:00,160.28,160.65,159.99,160.65,181594.0,154.563,154.9198,154.2834,154.9198,181594.0
2021-03-09 09:55:00,160.7,161.13,160.65,160.94,169851.0,154.9681,155.3827,154.9198,155.1995,169851.0
2021-03-09 10:00:00,160.99,161.31,160.68,161.07,160477.0,155.2477,155.5563,154.9488,155.3249,160477.0
2021-03-09 10:05:00,161.1,161.41,160.94,161.07,156179.0,155.3538,155.6527,155.1995,155.3249,156179.0
2021-03-09 10:10:00,161.03,161.16,160.75,160.89,98629.0,155.2863,155.4117,155.0163,155.1513,98629.0
2021-03-09 10:15:00,160.96,161.46,160.96,161.4,95426.0,155.2188,155.701,155.2188,155.6431,95426.0
2021-03-09 10:20:00,161.4,161.8,161.4,161.48,98839.0,155.6431,156.0288,155.6431,155.7202,98839.0
2021-03-09 10:25:00,161.52,162.1,161.52,161.92,69841.0,155.7588,156.3181,155.7588,156.1445,69841.0
2021-03-09 10:30:00,161.94,162.12,161.44,161.52,75307.0,156.1638,156.3374,155.6817,155.7588,75307.0
2021-03-09 10:35:00,161.54,161.75,161.24,161.69,778494.0,155.7781,155.9806,155.4888,155.9228,778494.0
2021-03-09 10:40:00,161.65,161.89,161.45,161.68,52577.0,155.8842,156.1156,155.6913,155.9131,52577.0
2021-03-09 10:45:00,161.71,161.83,161.29,161.29,92344.0,155.942,156.0578,155.537,155.537,92344.0
2021-03-09 10:50:00,161.26,161.58,161.21,161.27,47595.0,155.5081,155.8167,155.4599,155.5177,47595.0
2021-03-09 10:55:00,161.26,161.69,161.24,161.69,77933.0,155.5081,155.9228,155.4888,155.9228,77933.0
2021-03-09 11:00:00,161.74,162.0,161.51,161.96,77216.0,155.971,156.2217,155.7492,156.1831,77216.0
2021-03-09 11:05:00,161.97,162.01,161.68,161.9,55488.0,156.1928,156.2313,155.9131,156.1253,55488.0
2021-03-09 11:10:00,161.85,161.85,161.43,161.65,73358.0,156.077,156.077,155.672,155.8842,73358.0
2021-03-09 11:15:00,161.64,161.93,161.59,161.92,91322.0,155.8745,156.1542,155.8263,156.1445,91322.0
2021-03-09 11:20:00,161.92,162.12,161.87,162.05,23904.0,156.1445,156.3374,156.0963,156.2699,23904.0
2021-03-09 11:25:00,162.05,162.37,162.05,162.3,37212.0,156.2699,156.5785,156.2699,156.511,37212.0
2021-03-09 11:30:00,162.32,162.45,162.24,162.37,77497.0,156.5303,156.6556,156.4531,156.5785,77497.0
2021-03-09 11:35:00,162.39,162.43,162.2,162.31,37700.0,156.5978,156.6364,156.4146,156.5206,37700.0
2021-03-09 11:40:00,162.32,162.54,162.26,162.42,32701.0,156.5303,156.7424,156.4724,156.6267,32701.0
2021-03-09 11:45:00,162.41,162.49,162.17,162.28,361719.0,156.6171,156.6942,156.3856,156.4917,361719.0
2021-03-09 11:50:00,162.28,162.49,162.13,162.19,35859.0,156.4917,156.6942,156.3471,156.4049,35859.0
2021-03-09 11:55:00,162.21,162.52,162.21,162.4,30045.0,156.4242,156.7231,156.4242,156.6074,30045.0
2021-03-09 12:00:00,162.5,162.63,162.34,162.59,28325.0,156.7039,156.8292,156.5496,156.7906,28325.0
2021-03-09 12:05:00,162.58,162.69,162.5,162.66,24574.0,156.781,156.8871,156.7039,156.8582,24574.0
2021-03-09 12:10:00,162.68,162.84,162.63,162.8,60657.0,156.8774,157.0317,156.8292,156.9932,60657.0
2021-03-09 12:15:00,162.81,162.92,162.75,162.76,37058.0,157.0028,157.1089,156.9449,156.9546,37058.0
2021-03-09 12:20:00,162.75,162.99,162.69,162.89,33582.0,156.9449,157.1764,156.8871,157.0799,33582.0
2021-03-09 12:25:00,162.91,162.95,162.76,162.83,56910.0,157.0992,157.1378,156.9546,157.0221,56910.0
2021-03-09 12:30:00,162.84,162.95,162.8,162.88,29439.0,157.0317,157.1378,156.9932,157.0703,29439.0
2021-03-09 12:35:00,162.9,163.05,162.84,163.05,33314.0,157.0896,157.2342,157.0317,157.2342,33314.0
2021-03-09 12:40:00,163.05,163.05,162.81,162.89,42057.0,157.2342,157.2342,157.0028,157.0799,42057.0
2021-03-09 12:45:00,162.89,162.95,162.78,162.8,24580.0,157.0799,157.1378,156.9739,156.9932,24580.0
2021-03-09 12:50:00,162.8,162.87,162.75,162.85,38864.0,156.9932,157.0607,156.9449,157.0414,38864.0
2021-03-09 12:55:00,162.84,162.87,162.64,162.77,23738.0,157.0317,157.0607,156.8389,156.9642,23738.0
2021-03-09 13:00:00,162.78,163.29,162.78,163.29,48976.0,156.9739,157.4657,156.9739,157.4657,48976.0
2021-03-09 13:05:00,163.29,163.47,163.19,163.42,48779.0,157.4657,157.6393,157.3692,157.591,48779.0
2021-03-09 13:10:00,163.42,163.6,163.36,163.54,56248.0,157.591,157.7646,157.5332,157.7068,56248.0
2021-03-09 13:15:00,163.59,163.74,163.31,163.53,66059.0,157.755,157.8996,157.485,157.6971,66059.0
2021-03-09 13:20:00,163.52,163.68,163.35,163.42,56436.0,157.6875,157.8418,157.5235,157.591,56436.0
2021-03-09 13:25:00,163.43,163.53,163.28,163.4,29594.0,157.6007,157.6971,157.456,157.5718,29594.0
2021-03-09 13:30:00,163.45,163.81,163.35,163.71,69320.0,157.62,157.9671,157.5235,157.8707,69320.0
2021-03-09 13:35:00,163.7,163.78,163.63,163.71,37488.0,157.8611,157.9382,157.7936,157.8707,37488.0
2021-03-09 13:40:00,163.71,163.85,163.68,163.81,63994.0,157.8707,158.0057,157.8418,157.9671,63994.0
2021-03-09 13:45:00,163.8,163.83,163.66,163.82,33841.0,157.9575,157.9864,157.8225,157.9768,33841.0
2021-03-09 13:50:00,163.81,163.97,163.67,163.85,31494.0,157.9671,158.1214,157.8321,158.0057,31494.0
2021-03-09 13:55:00,163.86,163.94,163.79,163.86,33750.0,158.0154,158.0925,157.9478,158.0154,33750.0
2021-03-09 14:00:00,163.88,163.98,163.68,163.85,44726.0,158.0346,158.1311,157.8418,158.0057,44726.0
2021-03-09 14:05:00,163.88,163.9,163.6,163.68,22579.0,158.0346,158.0539,157.7646,157.8418,22579.0
2021-03-09 14:10:00,163.67,163.67,163.53,163.62,18636.0,157.8321,157.8321,157.6971,157.7839,18636.0
2021-03-09 14:15:00,163.6,163.61,163.16,163.2,37515.0,157.7646,157.7743,157.3403,157.3789,37515.0
2021-03-09 14:20:00,163.2,163.32,163.07,163.07,25255.0,157.3789,157.4946,157.2535,157.2535,25255.0
2021-03-09 14:25:00,163.07,163.14,162.93,163.03,73249.0,157.2535,157.321,157.1185,157.215,73249.0
2021-03-09 14:30:00,163.04,163.38,163.04,163.3,39857.0,157.2246,157.5525,157.2246,157.4753,39857.0
2021-03-09 14:35:00,163.3,163.43,163.22,163.33,31990.0,157.4753,157.6007,157.3982,157.5043,31990.0
2021-03-09 14:40:00,163.34,163.62,163.34,163.58,73806.0,157.5139,157.7839,157.5139,157.7453,73806.0
2021-03-09 14:45:00,163.59,163.59,163.31,163.32,60862.0,157.755,157.755,157.485,157.4946,60862.0
2021-03-09 14:50:00,163.37,163.51,163.31,163.39,38583.0,157.5428,157.6778,157.485,157.5621,38583.0
2021-03-09 14:55:00,163.38,163.43,163.15,163.26,42175.0,157.5525,157.6007,157.3307,157.4368,42175.0
2021-03-09 15:00:00,163.28,163.45,163.16,163.42,43811.0,157.456,157.62,157.3403,157.591,43811.0
2021-03-09 15:05:00,163.42,163.75,163.41,163.72,45634.0,157.591,157.9093,157.5814,157.8803,45634.0
2021-03-09 15:10:00,163.72,164.0,163.72,163.86,92704.0,157.8803,158.1504,157.8803,158.0154,92704.0
2021-03-09 15:15:00,163.88,163.88,163.72,163.8,56240.0,158.0346,158.0346,157.8803,157.9575,56240.0
2021-03-09 15:20:00,163.81,163.87,163.7,163.81,78756.0,157.9671,158.025,157.8611,157.9671,78756.0
2021-03-09 15:25:00,163.81,163.88,163.67,163.68,58851.0,157.9671,158.0346,157.8321,157.8418,58851.0
2021-03-09 15:30:00,163.68,163.76,163.57,163.72,50042.0,157.8418,157.9189,157.7357,157.8803,50042.0
2021-03-09 15:35:00,163.74,163.76,163.28,163.5,119545.0,157.8996,157.9189,157.456,157.6682,119545.0
2021-03-09 15:40:00,163.5,163.53,163.02,163.06,125713.0,157.6682,157.6971,157.2053,157.2439,125713.0
2021-03-09 15:45:00,163.09,163.26,163.0,163.24,200360.0,157.2728,157.4368,157.186,157.4175,200360.0
2021-03-09 15:50:00,163.29,163.44,162.8,163.42,243747.0,157.4657,157.6103,156.9932,157.591,243747.0
2021-03-09 15:55:00,163.42,163.42,162.86,162.91,381542.0,157.591,157.591,157.051,157.0992,381542.0
2021-03-10 09:30:00,165.08,165.59,164.58,165.24,140970.0,159.1918,159.6836,158.7097,159.3461,140970.0
2021-03-10 09:35:00,165.22,165.35,164.58,164.59,96370.0,159.3268,159.4522,158.7097,158.7193,96370.0
2021-03-10 09:40:00,164.53,165.43,164.41,165.32,104834.0,158.6615,159.5294,158.5457,159.4233,104834.0
2021-03-10 09:45:00,165.4,165.6,165.03,165.38,138128.0,159.5004,159.6933,159.1436,159.4811,138128.0
2021-03-10 09:50:00,165.37,165.93,165.36,165.89,171347.0,159.4715,160.0115,159.4618,159.9729,171347.0
2021-03-10 09:55:00,165.9,165.99,165.17,165.19,192404.0,159.9826,160.0694,159.2786,159.2979,192404.0
2021-03-10 10:00:00,165.19,165.55,165.04,165.43,152547.0,159.2979,159.6451,159.1533,159.5294,152547.0
2021-03-10 10:05:00,165.38,165.61,165.02,165.08,163852.0,159.4811,159.7029,159.134,159.1918,163852.0
2021-03-10 10:10:00,165.1,165.42,164.67,164.69,141092.0,159.2111,159.5197,158.7965,158.8157,141092.0
2021-03-10 10:15:00,164.71,165.23,164.69,164.88,102586.0,158.835,159.3365,158.8157,158.999,102586.0
2021-03-10 10:20:00,164.89,165.01,164.19,164.21,84851.0,159.0086,159.1243,158.3336,158.3529,84851.0
2021-03-10 10:25:00,164.22,164.22,163.47,163.51,88139.0,158.3625,158.3625,157.6393,157.6778,88139.0
2021-03-10 10:30:00,163.53,164.34,163.53,164.24,89126.0,157.6971,158.4782,157.6971,158.3818,89126.0
2021-03-10 10:35:00,164.3,164.33,163.47,163.47,62435.0,158.4397,158.4686,157.6393,157.6393,62435.0
2021-03-10 10:40:00,163.47,163.96,163.26,163.92,84914.0,157.6393,158.1118,157.4368,158.0732,84914.0
2021-03-10 10:45:00,163.96,164.37,163.95,164.19,66547.0,158.1118,158.5072,158.1021,158.3336,66547.0
2021-03-10 10:50:00,164.17,164.17,163.53,163.78,91617.0,158.3143,158.3143,157.6971,157.9382,91617.0
2021-03-10 10:55:00,163.81,164.3,163.68,164.18,83897.0,157.9671,158.4397,157.8418,158.3239,83897.0
2021-03-10 11:00:00,164.22,164.56,163.89,164.54,82685.0,158.3625,158.6904,158.0443,158.6711,82685.0
2021-03-10 11:05:00,164.52,164.54,164.1,164.1,89264.0,158.6518,158.6711,158.2468,158.2468,89264.0
2021-03-10 11:10:00,164.09,164.44,163.98,164.28,42132.0,158.2371,158.5747,158.1311,158.4204,42132.0
2021-03-10 11:15:00,164.27,164.43,164.01,164.1,96606.0,158.4107,158.565,158.16,158.2468,96606.0
2021-03-10 11:20:00,164.12,164.23,163.73,163.91,66216.0,158.2661,158.3722,157.89,158.0636,66216.0
2021-03-10 11:25:00,163.89,164.45,163.87,164.37,51365.0,158.0443,158.5843,158.025,158.5072,51365.0
2021-03-10 11:30:00,164.37,164.55,164.07,164.17,56723.0,158.5072,158.6807,158.2179,158.3143,56723.0
2021-03-10 11:35:00,164.19,164.23,163.96,164.06,66880.0,158.3336,158.3722,158.1118,158.2082,66880.0
2021-03-10 11:40:00,164.1,164.15,163.5,163.56,45057.0,158.2468,158.295,157.6682,157.7261,45057.0
2021-03-10 11:45:00,163.58,164.04,163.55,163.97,47783.0,157.7453,158.1889,157.7164,158.1214,47783.0
2021-03-10 11:50:00,163.98,164.45,163.96,164.44,44250.0,158.1311,158.5843,158.1118,158.5747,44250.0
2021-03-10 11:55:00,164.47,164.52,164.08,164.14,62446.0,158.6036,158.6518,158.2275,158.2854,62446.0
2021-03-10 12:00:00,164.16,164.26,163.91,164.11,33839.0,158.3046,158.4011,158.0636,158.2564,33839.0
2021-03-10 12:05:00,164.1,164.26,163.98,164.16,28325.0,158.2468,158.4011,158.1311,158.3046,28325.0
2021-03-10 12:10:00,164.12,164.36,164.1,164.19,18962.0,158.2661,158.4975,158.2468,158.3336,18962.0
2021-03-10 12:15:00,164.17,164.25,163.97,163.97,34748.0,158.3143,158.3914,158.1214,158.1214,34748.0
2021-03-10 12:20:00,163.97,163.98,163.67,163.7,118142.0,158.1214,158.1311,157.8321,157.8611,118142.0
2021-03-10 12:25:00,163.68,163.75,163.24,163.28,48485.0,157.8418,157.9093,157.4175,157.456,48485.0
2021-03-10 12:30:00,163.28,163.56,163.13,163.35,64212.0,157.456,157.7261,157.3114,157.5235,64212.0
2021-03-10 12:35:00,163.35,163.39,162.61,162.76,56694.0,157.5235,157.5621,156.8099,156.9546,56694.0
2021-03-10 12:40:00,162.7,163.38,162.7,163.34,62564.0,156.8967,157.5525,156.8967,157.5139,62564.0
2021-03-10 12:45:00,163.4,164.16,163.4,163.94,60457.0,157.5718,158.3046,157.5718,158.0925,60457.0
2021-03-10 12:50:00,163.96,164.2,163.86,164.02,82237.0,158.1118,158.3432,158.0154,158.1696,82237.0
2021-03-10 12:55:00,164.07,164.2,163.82,164.1,30659.0,158.2179,158.3432,157.9768,158.2468,30659.0
2021-03-10 13:00:00,164.11,164.11,163.16,163.75,157702.0,158.2564,158.2564,157.3403,157.9093,157702.0
2021-03-10 13:05:00,163.71,163.99,163.39,163.99,103589.0,157.8707,158.1407,157.5621,158.1407,103589.0
2021-03-10 13:10:00,164.01,164.13,163.84,163.95,68446.0,158.16,158.2757,157.9961,158.1021,68446.0
2021-03-10 13:15:00,163.97,164.04,163.52,163.72,62907.0,158.1214,158.1889,157.6875,157.8803,62907.0
2021-03-10 13:20:00,163.75,163.91,163.68,163.75,20044.0,157.9093,158.0636,157.8418,157.9093,20044.0
2021-03-10 13:25:00,163.76,163.99,163.68,163.92,37643.0,157.9189,158.1407,157.8418,158.0732,37643.0
2021-03-10 13:30:00,163.99,164.18,163.51,163.62,56600.0,158.1407,158.3239,157.6778,157.7839,56600.0
2021-03-10 13:35:00,163.65,163.79,163.21,163.43,32290.0,157.8128,157.9478,157.3885,157.6007,32290.0
2021-03-10 13:40:00,163.46,163.73,163.31,163.41,32926.0,157.6296,157.89,157.485,157.5814,32926.0
2021-03-10 13:45:00,163.41,163.41,163.03,163.4,43700.0,157.5814,157.5814,157.215,157.5718,43700.0
2021-03-10 13:50:00,163.38,163.55,163.25,163.38,40885.0,157.5525,157.7164,157.4271,157.5525,40885.0
2021-03-10 13:55:00,163.4,163.6,163.31,163.35,21105.0,157.5718,157.7646,157.485,157.5235,21105.0
2021-03-10 14:00:00,163.25,163.56,163.15,163.5,58567.0,157.4271,157.7261,157.3307,157.6682,58567.0
2021-03-10 14:05:00,163.49,163.67,163.34,163.37,22771.0,157.6585,157.8321,157.5139,157.5428,22771.0
2021-03-10 14:10:00,163.41,164.14,163.41,164.14,40220.0,157.5814,158.2854,157.5814,158.2854,40220.0
2021-03-10 14:15:00,164.15,164.27,164.04,164.19,27542.0,158.295,158.4107,158.1889,158.3336,27542.0
2021-03-10 14:20:00,164.2,164.23,163.72,163.91,47515.0,158.3432,158.3722,157.8803,158.0636,47515.0
2021-03-10 14:25:00,163.88,164.19,163.86,164.18,54138.0,158.0346,158.3336,158.0154,158.3239,54138.0
2021-03-10 14:30:00,164.16,164.36,164.09,164.26,42718.0,158.3046,158.4975,158.2371,158.4011,42718.0
2021-03-10 14:35:00,164.29,164.35,164.2,164.27,57603.0,158.43,158.4879,158.3432,158.4107,57603.0
2021-03-10 14:40:00,164.3,164.42,164.23,164.38,25508.0,158.4397,158.5554,158.3722,158.5168,25508.0
2021-03-10 14:45:00,164.39,165.09,164.35,165.06,59414.0,158.5264,159.2015,158.4879,159.1725,59414.0
2021-03-10 14:50:00,165.04,165.06,164.78,164.87,44907.0,159.1533,159.1725,158.9025,158.9893,44907.0
2021-03-10 14:55:00,164.89,164.92,164.72,164.84,39018.0,159.0086,159.0375,158.8447,158.9604,39018.0
2021-03-10 15:00:00,164.88,165.08,164.45,164.55,73544.0,158.999,159.1918,158.5843,158.6807,73544.0
2021-03-10 15:05:00,164.55,164.77,164.47,164.72,35297.0,158.6807,158.8929,158.6036,158.8447,35297.0
2021-03-10 15:10:00,164.73,164.73,164.42,164.46,53108.0,158.8543,158.8543,158.5554,158.5939,53108.0
2021-03-10 15:15:00,164.47,164.61,164.33,164.46,39888.0,158.6036,158.7386,158.4686,158.5939,39888.0
2021-03-10 15:20:00,164.47,164.6,164.28,164.31,32500.0,158.6036,158.729,158.4204,158.4493,32500.0
2021-03-10 15:25:00,164.34,164.34,163.81,163.85,43603.0,158.4782,158.4782,157.9671,158.0057,43603.0
2021-03-10 15:30:00,163.85,163.89,163.65,163.66,70403.0,158.0057,158.0443,157.8128,157.8225,70403.0
2021-03-10 15:35:00,163.71,164.08,163.68,164.01,52204.0,157.8707,158.2275,157.8418,158.16,52204.0
2021-03-10 15:40:00,164.0,164.22,163.89,163.94,40518.0,158.1504,158.3625,158.0443,158.0925,40518.0
2021-03-10 15:45:00,163.94,164.3,163.9,164.28,59213.0,158.0925,158.4397,158.0539,158.4204,59213.0
2021-03-10 15:50:00,164.28,164.28,163.86,163.91,91165.0,158.4204,158.4204,158.0154,158.0636,91165.0
2021-03-10 15:55:00,163.89,163.97,163.75,163.76,130756.0,158.0443,158.1214,157.9093,157.9189,130756.0
2021-03-11 09:30:00,166.0,166.2,165.62,166.02,144943.0,160.079,160.2719,159.7126,160.0983,144943.0
2021-03-11 09:35:00,166.04,166.1,165.4,165.74,104033.0,160.1176,160.1755,159.5004,159.8283,104033.0
2021-03-11 09:40:00,165.79,165.98,165.28,165.34,86292.0,159.8765,160.0597,159.3847,159.4426,86292.0
2021-03-11 09:45:00,165.36,165.89,165.35,165.89,87975.0,159.4618,159.9729,159.4522,159.9729,87975.0
2021-03-11 09:50:00,165.88,166.02,165.5,165.66,77999.0,159.9633,160.0983,159.5969,159.7511,77999.0
2021-03-11 09:55:00,165.67,165.86,165.52,165.81,79693.0,159.7608,159.944,159.6161,159.8958,79693.0
2021-03-11 10:00:00,165.83,166.1,165.83,165.97,77847.0,159.9151,160.1755,159.9151,160.0501,77847.0
2021-03-11 10:05:00,166.01,166.13,165.59,165.77,52377.0,160.0887,160.2044,159.6836,159.8572,52377.0
2021-03-11 10:10:00,165.78,165.86,165.44,165.55,44703.0,159.8669,159.944,159.539,159.6451,44703.0
2021-03-11 10:15:00,165.57,165.72,165.02,165.13,89381.0,159.6644,159.809,159.134,159.2401,89381.0
2021-03-11 10:20:00,165.1,165.4,165.06,165.25,94925.0,159.2111,159.5004,159.1725,159.3558,94925.0
2021-03-11 10:25:00,165.28,165.69,165.28,165.51,24502.0,159.3847,159.7801,159.3847,159.6065,24502.0
2021-03-11 10:30:00,165.53,165.76,165.52,165.67,27728.0,159.6258,159.8476,159.6161,159.7608,27728.0
2021-03-11 10:35:00,165.74,165.86,165.52,165.73,28322.0,159.8283,159.944,159.6161,159.8187,28322.0
2021-03-11 10:40:00,165.73,166.01,165.73,165.97,32492.0,159.8187,160.0887,159.8187,160.0501,32492.0
2021-03-11 10:45:00,165.98,166.0,165.78,165.89,61700.0,160.0597,160.079,159.8669,159.9729,61700.0
2021-03-11 10:50:00,165.88,166.04,165.75,165.91,41232.0,159.9633,160.1176,159.8379,159.9922,41232.0
2021-03-11 10:55:00,165.9,166.0,165.73,165.94,29775.0,159.9826,160.079,159.8187,160.0212,29775.0
2021-03-11 11:00:00,165.94,166.43,165.94,166.37,42404.0,160.0212,160.4937,160.0212,160.4358,42404.0
2021-03-11 11:05:00,166.41,166.56,166.39,166.4,27673.0,160.4744,160.619,160.4551,160.4648,27673.0
2021-03-11 11:10:00,166.37,166.6,166.37,166.54,27156.0,160.4358,160.6576,160.4358,160.5998,27156.0
2021-03-11 11:15:00,166.53,166.69,166.35,166.69,31161.0,160.5901,160.7444,160.4165,160.7444,31161.0
2021-03-11 11:20:00,166.68,166.89,166.63,166.85,37385.0,160.7348,160.9373,160.6865,160.8987,37385.0
2021-03-11 11:25:00,166.84,166.87,166.63,166.64,50723.0,160.8891,160.918,160.6865,160.6962,50723.0
2021-03-11 11:30:00,166.68,166.83,166.54,166.66,38112.0,160.7348,160.8794,160.5998,160.7155,38112.0
2021-03-11 11:35:00,166.65,166.8,166.55,166.56,22360.0,160.7058,160.8505,160.6094,160.619,22360.0
2021-03-11 11:40:00,166.58,166.82,166.58,166.82,20931.0,160.6383,160.8698,160.6383,160.8698,20931.0
2021-03-11 11:45:00,166.82,166.82,166.64,166.72,31000.0,160.8698,160.8698,160.6962,160.7733,31000.0
2021-03-11 11:50:00,166.73,166.73,166.36,166.42,33159.0,160.783,160.783,160.4262,160.484,33159.0
2021-03-11 11:55:00,166.43,166.43,166.21,166.25,26359.0,160.4937,160.4937,160.2815,160.3201,26359.0
2021-03-11 12:00:00,166.28,166.33,166.09,166.25,21029.0,160.349,160.3972,160.1658,160.3201,21029.0
2021-03-11 12:05:00,166.25,166.51,166.25,166.48,26427.0,160.3201,160.5708,160.3201,160.5419,26427.0
2021-03-11 12:10:00,166.47,166.62,166.47,166.61,17514.0,160.5323,160.6769,160.5323,160.6673,17514.0
2021-03-11 12:15:00,166.62,166.62,166.45,166.5,19481.0,160.6769,160.6769,160.513,160.5612,19481.0
2021-03-11 12:20:00,166.52,166.54,166.4,166.44,16341.0,160.5805,160.5998,160.4648,160.5033,16341.0
2021-03-11 12:25:00,166.42,166.51,166.33,166.42,17307.0,160.484,160.5708,160.3972,160.484,17307.0
2021-03-11 12:30:00,166.44,166.64,166.43,166.54,28815.0,160.5033,160.6962,160.4937,160.5998,28815.0
2021-03-11 12:35:00,166.53,166.59,166.46,166.52,18054.0,160.5901,160.648,160.5226,160.5805,18054.0
2021-03-11 12:40:00,166.52,166.55,166.39,166.47,37324.0,160.5805,160.6094,160.4551,160.5323,37324.0
2021-03-11 12:45:00,166.45,166.61,166.45,166.55,16625.0,160.513,160.6673,160.513,160.6094,16625.0
2021-03-11 12:50:00,166.56,166.56,166.24,166.25,31062.0,160.619,160.619,160.3105,160.3201,31062.0
2021-03-11 12:55:00,166.28,166.46,166.25,166.42,13619.0,160.349,160.5226,160.3201,160.484,13619.0
2021-03-11 13:00:00,166.45,166.75,166.38,166.73,31707.0,160.513,160.8023,160.4455,160.783,31707.0
2021-03-11 13:05:00,166.71,166.91,166.69,166.71,34519.0,160.7637,160.9566,160.7444,160.7637,34519.0
2021-03-11 13:10:00,166.74,166.83,166.55,166.68,35913.0,160.7926,160.8794,160.6094,160.7348,35913.0
2021-03-11 13:15:00,166.66,166.92,166.65,166.7,19824.0,160.7155,160.9662,160.7058,160.7541,19824.0
2021-03-11 13:20:00,166.72,166.77,166.49,166.6,26524.0,160.7733,160.8216,160.5515,160.6576,26524.0
2021-03-11 13:25:00,166.57,166.6,166.47,166.57,24082.0,160.6287,160.6576,160.5323,160.6287,24082.0
2021-03-11 13:30:00,166.59,166.71,166.33,166.37,34881.0,160.648,160.7637,160.3972,160.4358,34881.0
2021-03-11 13:35:00,166.39,166.49,166.33,166.45,25674.0,160.4551,160.5515,160.3972,160.513,25674.0
2021-03-11 13:40:00,166.47,166.52,166.28,166.36,25554.0,160.5323,160.5805,160.349,160.4262,25554.0
2021-03-11 13:45:00,166.32,166.47,166.24,166.43,19151.0,160.3876,160.5323,160.3105,160.4937,19151.0
2021-03-11 13:50:00,166.42,166.51,166.36,166.41,17266.0,160.484,160.5708,160.4262,160.4744,17266.0
2021-03-11 13:55:00,166.47,166.47,166.17,166.32,37153.0,160.5323,160.5323,160.243,160.3876,37153.0
2021-03-11 14:00:00,166.33,166.59,166.33,166.52,30834.0,160.3972,160.648,160.3972,160.5805,30834.0
2021-03-11 14:05:00,166.49,166.64,166.35,166.48,32797.0,160.5515,160.6962,160.4165,160.5419,32797.0
2021-03-11 14:10:00,166.48,166.58,166.41,166.54,16390.0,160.5419,160.6383,160.4744,160.5998,16390.0
2021-03-11 14:15:00,166.54,166.69,166.52,166.68,23574.0,160.5998,160.7444,160.5805,160.7348,23574.0
2021-03-11 14:20:00,166.66,166.72,166.59,166.68,23138.0,160.7155,160.7733,160.648,160.7348,23138.0
2021-03-11 14:25:00,166.75,166.75,166.6,166.61,22652.0,160.8023,160.8023,160.6576,160.6673,22652.0
2021-03-11 14:30:00,166.62,166.71,166.56,166.64,16277.0,160.6769,160.7637,160.619,160.6962,16277.0
2021-03-11 14:35:00,166.64,166.64,166.42,166.5,20373.0,160.6962,160.6962,160.484,160.5612,20373.0
2021-03-11 14:40:00,166.5,166.69,166.47,166.57,23801.0,160.5612,160.7444,160.5323,160.6287,23801.0
2021-03-11 14:45:00,166.61,166.64,166.38,166.38,19238.0,160.6673,160.6962,160.4455,160.4455,19238.0
2021-03-11 14:50:00,166.36,166.5,166.36,166.48,26886.0,160.4262,160.5612,160.4262,160.5419,26886.0
2021-03-11 14:55:00,166.46,166.47,166.33,166.35,20855.0,160.5226,160.5323,160.3972,160.4165,20855.0
2021-03-11 15:00:00,166.29,166.34,166.22,166.31,24987.0,160.3587,160.4069,160.2912,160.378,24987.0
2021-03-11 15:05:00,166.31,166.34,166.16,166.31,19461.0,160.378,160.4069,160.2333,160.378,19461.0
2021-03-11 15:10:00,166.29,166.29,166.11,166.13,37781.0,160.3587,160.3587,160.1851,160.2044,37781.0
2021-03-11 15:15:00,166.13,166.44,166.12,166.4,27718.0,160.2044,160.5033,160.1947,160.4648,27718.0
2021-03-11 15:20:00,166.37,166.63,166.33,166.6,43347.0,160.4358,160.6865,160.3972,160.6576,43347.0
2021-03-11 15:25:00,166.6,166.8,166.51,166.71,45593.0,160.6576,160.8505,160.5708,160.7637,45593.0
2021-03-11 15:30:00,166.7,166.76,166.39,166.41,55870.0,160.7541,160.8119,160.4551,160.4744,55870.0
2021-03-11 15:35:00,166.44,166.48,166.32,166.42,78033.0,160.5033,160.5419,160.3876,160.484,78033.0
2021-03-11 15:40:00,166.44,166.49,166.25,166.34,77073.0,160.5033,160.5515,160.3201,160.4069,77073.0
2021-03-11 15:45:00,166.34,166.4,166.25,166.3,64631.0,160.4069,160.4648,160.3201,160.3683,64631.0
2021-03-11 15:50:00,166.3,166.55,166.2,166.47,197204.0,160.3683,160.6094,160.2719,160.5323,197204.0
2021-03-11 15:55:00,166.46,166.47,166.23,166.24,142505.0,160.5226,160.5323,160.3008,160.3105,142505.0
2021-03-12 09:30:00,164.39,164.81,164.16,164.7,98228.0,158.5264,158.9315,158.3046,158.8254,98228.0
2021-03-12 09:35:00,164.65,164.69,164.06,164.52,109263.0,158.7772,158.8157,158.2082,158.6518,109263.0
2021-03-12 09:40:00,164.43,165.19,164.43,165.17,114826.0,158.565,159.2979,158.565,159.2786,114826.0
2021-03-12 09:45:00,165.21,165.31,164.95,165.09,124997.0,159.3172,159.4136,159.0665,159.2015,124997.0
2021-03-12 09:50:00,165.09,165.54,165.06,165.52,82766.0,159.2015,159.6354,159.1725,159.6161,82766.0
2021-03-12 09:55:00,165.48,165.66,165.4,165.51,56608.0,159.5776,159.7511,159.5004,159.6065,56608.0
2021-03-12 10:00:00,165.5,165.53,165.11,165.39,59203.0,159.5969,159.6258,159.2208,159.4908,59203.0
2021-03-12 10:05:00,165.43,165.56,165.29,165.44,64635.0,159.5294,159.6547,159.3943,159.539,64635.0
2021-03-12 10:10:00,165.46,165.46,164.98,165.22,90662.0,159.5583,159.5583,159.0954,159.3268,90662.0
2021-03-12 10:15:00,165.23,165.49,165.05,165.2,55403.0,159.3365,159.5872,159.1629,159.3076,55403.0
2021-03-12 10:20:00,165.18,165.28,164.75,164.77,94556.0,159.2883,159.3847,158.8736,158.8929,94556.0
2021-03-12 10:25:00,164.77,164.86,164.45,164.79,83261.0,158.8929,158.9797,158.5843,158.9122,83261.0
2021-03-12 10:30:00,164.75,165.08,164.6,164.96,61886.0,158.8736,159.1918,158.729,159.0761,61886.0
2021-03-12 10:35:00,164.94,165.05,164.71,165.03,44566.0,159.0568,159.1629,158.835,159.1436,44566.0
2021-03-12 10:40:00,165.05,165.22,165.03,165.17,52298.0,159.1629,159.3268,159.1436,159.2786,52298.0
2021-03-12 10:45:00,165.16,165.36,165.05,165.31,49635.0,159.269,159.4618,159.1629,159.4136,49635.0
2021-03-12 10:50:00,165.31,165.35,164.68,164.86,86550.0,159.4136,159.4522,158.8061,158.9797,86550.0
2021-03-12 10:55:00,164.84,164.97,164.74,164.9,37385.0,158.9604,159.0858,158.864,159.0183,37385.0
2021-03-12 11:00:00,164.87,165.13,164.54,164.61,67802.0,158.9893,159.2401,158.6711,158.7386,67802.0
2021-03-12 11:05:00,164.61,165.12,164.61,165.05,61100.0,158.7386,159.2304,158.7386,159.1629,61100.0
2021-03-12 11:10:00,165.06,165.26,165.01,165.06,52552.0,159.1725,159.3654,159.1243,159.1725,52552.0
2021-03-12 11:15:00,165.08,165.39,165.02,165.18,62709.0,159.1918,159.4908,159.134,159.2883,62709.0
2021-03-12 11:20:00,165.2,165.39,165.2,165.37,26150.0,159.3076,159.4908,159.3076,159.4715,26150.0
2021-03-12 11:25:00,165.37,165.45,165.32,165.34,27871.0,159.4715,159.5486,159.4233,159.4426,27871.0
2021-03-12 11:30:00,165.34,165.47,165.24,165.24,32192.0,159.4426,159.5679,159.3461,159.3461,32192.0
2021-03-12 11:35:00,165.24,165.41,165.08,165.34,45902.0,159.3461,159.5101,159.1918,159.4426,45902.0
2021-03-12 11:40:00,165.35,165.76,165.28,165.75,34985.0,159.4522,159.8476,159.3847,159.8379,34985.0
2021-03-12 11:45:00,165.76,165.84,165.69,165.83,31550.0,159.8476,159.9247,159.7801,159.9151,31550.0
2021-03-12 11:50:00,165.82,165.89,165.73,165.74,27865.0,159.9054,159.9729,159.8187,159.8283,27865.0
2021-03-12 11:55:00,165.74,165.82,165.66,165.8,25662.0,159.8283,159.9054,159.7511,159.8862,25662.0
2021-03-12 12:00:00,165.82,165.91,165.54,165.69,29234.0,159.9054,159.9922,159.6354,159.7801,29234.0
2021-03-12 12:05:00,165.69,165.97,165.64,165.91,17132.0,159.7801,160.0501,159.7319,159.9922,17132.0
2021-03-12 12:10:00,165.93,166.09,165.87,166.09,22719.0,160.0115,160.1658,159.9537,160.1658,22719.0
2021-03-12 12:15:00,166.09,166.16,166.03,166.06,25224.0,160.1658,160.2333,160.1079,160.1369,25224.0
2021-03-12 12:20:00,166.1,166.18,166.03,166.06,17496.0,160.1755,160.2526,160.1079,160.1369,17496.0
2021-03-12 12:25:00,166.09,166.23,166.03,166.22,22723.0,160.1658,160.3008,160.1079,160.2912,22723.0
2021-03-12 12:30:00,166.24,166.4,166.14,166.14,31285.0,160.3105,160.4648,160.214,160.214,31285.0
2021-03-12 12:35:00,166.14,166.18,166.04,166.12,21856.0,160.214,160.2526,160.1176,160.1947,21856.0
2021-03-12 12:40:00,166.16,166.18,165.72,165.8,37974.0,160.2333,160.2526,159.809,159.8862,37974.0
2021-03-12 12:45:00,165.78,165.88,165.67,165.69,20193.0,159.8669,159.9633,159.7608,159.7801,20193.0
2021-03-12 12:50:00,165.68,165.68,165.44,165.66,26147.0,159.7704,159.7704,159.539,159.7511,26147.0
2021-03-12 12:55:00,165.67,165.76,165.59,165.68,22652.0,159.7608,159.8476,159.6836,159.7704,22652.0
2021-03-12 13:00:00,165.72,165.79,165.52,165.58,28262.0,159.809,159.8765,159.6161,159.674,28262.0
2021-03-12 13:05:00,165.63,165.83,165.62,165.77,17847.0,159.7222,159.9151,159.7126,159.8572,17847.0
2021-03-12 13:10:00,165.78,165.94,165.67,165.87,22794.0,159.8669,160.0212,159.7608,159.9537,22794.0
2021-03-12 13:15:00,165.87,165.9,165.75,165.83,20077.0,159.9537,159.9826,159.8379,159.9151,20077.0
2021-03-12 13:20:00,165.87,166.02,165.8,165.83,17861.0,159.9537,160.0983,159.8862,159.9151,17861.0
2021-03-12 13:25:00,165.82,165.92,165.8,165.9,14534.0,159.9054,160.0019,159.8862,159.9826,14534.0
2021-03-12 13:30:00,165.93,166.06,165.93,166.03,12903.0,160.0115,160.1369,160.0115,160.1079,12903.0
2021-03-12 13:35:00,166.04,166.06,165.91,166.03,12586.0,160.1176,160.1369,159.9922,160.1079,12586.0
2021-03-12 13:40:00,166.03,166.06,165.9,166.01,16817.0,160.1079,160.1369,159.9826,160.0887,16817.0
2021-03-12 13:45:00,165.99,165.99,165.69,165.72,19725.0,160.0694,160.0694,159.7801,159.809,19725.0
2021-03-12 13:50:00,165.74,165.97,165.74,165.9,11738.0,159.8283,160.0501,159.8283,159.9826,11738.0
2021-03-12 13:55:00,165.93,165.99,165.77,165.81,13760.0,160.0115,160.0694,159.8572,159.8958,13760.0
2021-03-12 14:00:00,165.82,165.98,165.77,165.84,17209.0,159.9054,160.0597,159.8572,159.9247,17209.0
2021-03-12 14:05:00,165.81,165.96,165.8,165.91,13027.0,159.8958,160.0404,159.8862,159.9922,13027.0
2021-03-12 14:10:00,165.92,166.05,165.89,165.99,19913.0,160.0019,160.1272,159.9729,160.0694,19913.0
2021-03-12 14:15:00,165.99,166.02,165.87,165.97,17238.0,160.0694,160.0983,159.9537,160.0501,17238.0
2021-03-12 14:20:00,165.96,166.0,165.86,165.94,14558.0,160.0404,160.079,159.944,160.0212,14558.0
2021-03-12 14:25:00,165.92,166.02,165.86,165.98,25102.0,160.0019,160.0983,159.944,160.0597,25102.0
2021-03-12 14:30:00,166.01,166.12,165.98,166.08,23112.0,160.0887,160.1947,160.0597,160.1562,23112.0
2021-03-12 14:35:00,166.11,166.21,166.07,166.16,30855.0,160.1851,160.2815,160.1465,160.2333,30855.0
2021-03-12 14:40:00,166.16,166.46,166.14,166.44,17965.0,160.2333,160.5226,160.214,160.5033,17965.0
2021-03-12 14:45:00,166.44,166.57,166.41,166.49,24423.0,160.5033,160.6287,160.4744,160.5515,24423.0
2021-03-12 14:50:00,166.49,166.61,166.43,166.52,32082.0,160.5515,160.6673,160.4937,160.5805,32082.0
2021-03-12 14:55:00,166.5,166.5,166.39,166.46,26523.0,160.5612,160.5612,160.4551,160.5226,26523.0
2021-03-12 15:00:00,166.5,166.5,166.13,166.14,22993.0,160.5612,160.5612,160.2044,160.214,22993.0
2021-03-12 15:05:00,166.14,166.3,166.11,166.2,13912.0,160.214,160.3683,160.1851,160.2719,13912.0
2021-03-12 15:10:00,166.2,166.23,166.01,166.14,44699.0,160.2719,160.3008,160.0887,160.214,44699.0
2021-03-12 15:15:00,166.15,166.35,166.15,166.35,29177.0,160.2237,160.4165,160.2237,160.4165,29177.0
2021-03-12 15:20:00,166.35,166.53,166.35,166.47,30292.0,160.4165,160.5901,160.4165,160.5323,30292.0
2021-03-12 15:25:00,166.48,166.5,166.4,166.41,20598.0,160.5419,160.5612,160.4648,160.4744,20598.0
2021-03-12 15:30:00,166.42,166.52,166.42,166.49,17294.0,160.484,160.5805,160.484,160.5515,17294.0
2021-03-12 15:35:00,166.49,166.71,166.48,166.6,34810.0,160.5515,160.7637,160.5419,160.6576,34810.0
2021-03-12 15:40:00,166.61,166.7,166.58,166.64,44366.0,160.6673,160.7541,160.6383,160.6962,44366.0
2021-03-12 15:45:00,166.68,166.68,166.58,166.64,56671.0,160.7348,160.7348,160.6383,160.6962,56671.0
2021-03-12 15:50:00,166.64,166.64,166.48,166.54,92327.0,160.6962,160.6962,160.5419,160.5998,92327.0
2021-03-12 15:55:00,166.55,166.78,166.55,166.72,100053.0,160.6094,160.8312,160.6094,160.7733,100053.0
2021-03-15 09:30:00,167.0,167.22,166.83,167.19,119123.0,161.0434,161.2555,160.8794,161.2266,119123.0
2021-03-15 09:35:00,167.14,167.4,166.9,167.05,81184.0,161.1784,161.4291,160.9469,161.0916,81184.0
2021-03-15 09:40:00,167.04,167.11,166.74,167.02,60689.0,161.0819,161.1494,160.7926,161.0626,60689.0
2021-03-15 09:45:00,167.0,167.25,166.71,166.81,53662.0,161.0434,161.2844,160.7637,160.8601,53662.0
2021-03-15 09:50:00,166.8,167.13,166.78,167.06,71573.0,160.8505,161.1687,160.8312,161.1012,71573.0
2021-03-15 09:55:00,167.05,167.33,166.91,167.23,124145.0,161.0916,161.3616,160.9566,161.2651,124145.0
2021-03-15 10:00:00,167.22,167.63,167.16,167.5,61518.0,161.2555,161.6509,161.1976,161.5255,61518.0
2021-03-15 10:05:00,167.5,167.6,167.25,167.25,73152.0,161.5255,161.6219,161.2844,161.2844,73152.0
2021-03-15 10:10:00,167.27,167.74,167.27,167.66,72144.0,161.3037,161.757,161.3037,161.6798,72144.0
2021-03-15 10:15:00,167.65,167.71,167.35,167.61,69334.0,161.6702,161.728,161.3809,161.6316,69334.0
2021-03-15 10:20:00,167.61,167.67,167.26,167.36,55706.0,161.6316,161.6895,161.2941,161.3905,55706.0
2021-03-15 10:25:00,167.38,167.51,167.27,167.39,64031.0,161.4098,161.5352,161.3037,161.4194,64031.0
2021-03-15 10:30:00,167.39,167.72,167.33,167.56,67328.0,161.4194,161.7377,161.3616,161.5834,67328.0
2021-03-15 10:35:00,167.57,167.65,167.16,167.23,57604.0,161.593,161.6702,161.1976,161.2651,57604.0
2021-03-15 10:40:00,167.23,167.58,167.2,167.52,43159.0,161.2651,161.6027,161.2362,161.5448,43159.0
2021-03-15 10:45:00,167.5,167.61,167.46,167.5,51412.0,161.5255,161.6316,161.4869,161.5255,51412.0
2021-03-15 10:50:00,167.5,167.64,167.41,167.56,37998.0,161.5255,161.6605,161.4387,161.5834,37998.0
2021-03-15 10:55:00,167.55,167.68,167.44,167.67,49156.0,161.5737,161.6991,161.4677,161.6895,49156.0
2021-03-15 11:00:00,167.66,167.69,167.5,167.66,41857.0,161.6798,161.7087,161.5255,161.6798,41857.0
2021-03-15 11:05:00,167.68,167.73,167.56,167.64,26702.0,161.6991,161.7473,161.5834,161.6605,26702.0
2021-03-15 11:10:00,167.63,167.68,167.51,167.55,47441.0,161.6509,161.6991,161.5352,161.5737,47441.0
2021-03-15 11:15:00,167.54,167.64,167.45,167.45,40318.0,161.5641,161.6605,161.4773,161.4773,40318.0
2021-03-15 11:20:00,167.41,167.42,167.11,167.31,34420.0,161.4387,161.4484,161.1494,161.3423,34420.0
2021-03-15 11:25:00,167.28,167.3,166.89,166.95,31626.0,161.3134,161.3327,160.9373,160.9951,31626.0
2021-03-15 11:30:00,166.93,167.0,166.57,166.6,33496.0,160.9758,161.0434,160.6287,160.6576,33496.0
2021-03-15 11:35:00,166.59,166.73,166.42,166.63,33461.0,160.648,160.783,160.484,160.6865,33461.0
2021-03-15 11:40:00,166.62,167.13,166.62,167.08,28428.0,160.6769,161.1687,160.6769,161.1205,28428.0
2021-03-15 11:45:00,167.08,167.24,167.04,167.14,43748.0,161.1205,161.2748,161.0819,161.1784,43748.0
2021-03-15 11:50:00,167.15,167.35,167.05,167.3,21749.0,161.188,161.3809,161.0916,161.3327,21749.0
2021-03-15 11:55:00,167.31,167.4,167.26,167.34,17815.0,161.3423,161.4291,161.2941,161.3712,17815.0
2021-03-15 12:00:00,167.31,167.48,167.27,167.42,16755.0,161.3423,161.5062,161.3037,161.4484,16755.0
2021-03-15 12:05:00,167.45,167.69,167.45,167.66,23725.0,161.4773,161.7087,161.4773,161.6798,23725.0
2021-03-15 12:10:00,167.68,167.73,167.63,167.68,25891.0,161.6991,161.7473,161.6509,161.6991,25891.0
2021-03-15 12:15:00,167.69,167.75,167.61,167.7,34352.0,161.7087,161.7666,161.6316,161.7184,34352.0
2021-03-15 12:20:00,167.7,167.76,167.63,167.71,24713.0,161.7184,161.7762,161.6509,161.728,24713.0
2021-03-15 12:25:00,167.7,167.75,167.69,167.71,26968.0,161.7184,161.7666,161.7087,161.728,26968.0
2021-03-15 12:30:00,167.7,167.96,167.59,167.89,35575.0,161.7184,161.9691,161.6123,161.9016,35575.0
2021-03-15 12:35:00,167.88,167.9,167.76,167.78,23482.0,161.892,161.9112,161.7762,161.7955,23482.0
2021-03-15 12:40:00,167.78,167.86,167.75,167.86,17463.0,161.7955,161.8727,161.7666,161.8727,17463.0
2021-03-15 12:45:00,167.85,167.94,167.78,167.87,54745.0,161.863,161.9498,161.7955,161.8823,54745.0
2021-03-15 12:50:00,167.88,167.88,167.75,167.83,41020.0,161.892,161.892,161.7666,161.8437,41020.0
2021-03-15 12:55:00,167.86,167.93,167.81,167.92,33619.0,161.8727,161.9402,161.8245,161.9305,33619.0
2021-03-15 13:00:00,167.93,167.97,167.88,167.95,21434.0,161.9402,161.9788,161.892,161.9595,21434.0
2021-03-15 13:05:00,167.95,167.97,167.83,167.85,29228.0,161.9595,161.9788,161.8437,161.863,29228.0
2021-03-15 13:10:00,167.86,167.86,167.73,167.79,18099.0,161.8727,161.8727,161.7473,161.8052,18099.0
2021-03-15 13:15:00,167.79,167.85,167.74,167.85,12721.0,161.8052,161.863,161.757,161.863,12721.0
2021-03-15 13:20:00,167.84,167.87,167.77,167.84,12866.0,161.8534,161.8823,161.7859,161.8534,12866.0
2021-03-15 13:25:00,167.83,167.91,167.78,167.88,16449.0,161.8437,161.9209,161.7955,161.892,16449.0
2021-03-15 13:30:00,167.88,167.92,167.85,167.89,11812.0,161.892,161.9305,161.863,161.9016,11812.0
2021-03-15 13:35:00,167.9,167.93,167.84,167.91,32870.0,161.9112,161.9402,161.8534,161.9209,32870.0
2021-03-15 13:40:00,167.9,168.02,167.9,168.0,11568.0,161.9112,162.027,161.9112,162.0077,11568.0
2021-03-15 13:45:00,168.0,168.15,168.0,168.12,22860.0,162.0077,162.1523,162.0077,162.1234,22860.0
2021-03-15 13:50:00,168.14,168.2,168.1,168.16,26055.0,162.1427,162.2005,162.1041,162.162,26055.0
2021-03-15 13:55:00,168.17,168.2,168.07,168.15,23236.0,162.1716,162.2005,162.0752,162.1523,23236.0
2021-03-15 14:00:00,168.14,168.3,168.14,168.28,23038.0,162.1427,162.297,162.1427,162.2777,23038.0
2021-03-15 14:05:00,168.29,168.29,168.15,168.25,15236.0,162.2873,162.2873,162.1523,162.2488,15236.0
2021-03-15 14:10:00,168.25,168.25,168.1,168.1,15496.0,162.2488,162.2488,162.1041,162.1041,15496.0
2021-03-15 14:15:00,168.11,168.15,168.05,168.12,57462.0,162.1138,162.1523,162.0559,162.1234,57462.0
2021-03-15 14:20:00,168.14,168.3,168.1,168.29,24408.0,162.1427,162.297,162.1041,162.2873,24408.0
2021-03-15 14:25:00,168.28,168.34,168.25,168.33,59909.0,162.2777,162.3356,162.2488,162.3259,59909.0
2021-03-15 14:30:00,168.35,168.48,168.35,168.4,30748.0,162.3452,162.4706,162.3452,162.3934,30748.0
2021-03-15 14:35:00,168.39,168.43,168.36,168.38,10555.0,162.3838,162.4223,162.3548,162.3741,10555.0
2021-03-15 14:40:00,168.39,168.4,168.27,168.34,36800.0,162.3838,162.3934,162.2681,162.3356,36800.0
2021-03-15 14:45:00,168.34,168.42,168.3,168.42,19672.0,162.3356,162.4127,162.297,162.4127,19672.0
2021-03-15 14:50:00,168.41,168.47,168.36,168.41,18370.0,162.4031,162.4609,162.3548,162.4031,18370.0
2021-03-15 14:55:00,168.42,168.54,168.4,168.5,17505.0,162.4127,162.5284,162.3934,162.4898,17505.0
2021-03-15 15:00:00,168.49,168.53,168.38,168.39,24303.0,162.4802,162.5188,162.3741,162.3838,24303.0
2021-03-15 15:05:00,168.39,168.39,168.25,168.38,20827.0,162.3838,162.3838,162.2488,162.3741,20827.0
2021-03-15 15:10:00,168.38,168.42,168.21,168.25,55678.0,162.3741,162.4127,162.2102,162.2488,55678.0
2021-03-15 15:15:00,168.27,168.34,168.22,168.24,35615.0,162.2681,162.3356,162.2198,162.2391,35615.0
2021-03-15 15:20:00,168.25,168.27,168.09,168.15,41590.0,162.2488,162.2681,162.0945,162.1523,41590.0
2021-03-15 15:25:00,168.15,168.23,168.04,168.1,36593.0,162.1523,162.2295,162.0463,162.1041,36593.0
2021-03-15 15:30:00,168.11,168.15,167.98,168.1,37245.0,162.1138,162.1523,161.9884,162.1041,37245.0
2021-03-15 15:35:00,168.09,168.27,168.08,168.2,40740.0,162.0945,162.2681,162.0848,162.2005,40740.0
2021-03-15 15:40:00,168.21,168.39,168.17,168.34,63940.0,162.2102,162.3838,162.1716,162.3356,63940.0
2021-03-15 15:45:00,168.34,168.53,168.34,168.46,88303.0,162.3356,162.5188,162.3356,162.4513,88303.0
2021-03-15 15:50:00,168.45,168.73,168.37,168.73,167912.0,162.4416,162.7116,162.3645,162.7116,167912.0
2021-03-15 15:55:00,168.77,169.06,168.76,168.95,194373.0,162.7502,163.0299,162.7406,162.9238,194373.0
2021-03-16 09:30:00,169.01,169.2,168.45,168.49,103286.0,162.9817,163.1649,162.4416,162.4802,103286.0
2021-03-16 09:35:00,168.52,168.71,168.37,168.56,50979.0,162.5091,162.6924,162.3645,162.5477,50979.0
2021-03-16 09:40:00,168.57,168.7,168.45,168.61,44941.0,162.5574,162.6827,162.4416,162.5959,44941.0
2021-03-16 09:45:00,168.65,168.98,168.65,168.79,44394.0,162.6345,162.9527,162.6345,162.7695,44394.0
2021-03-16 09:50:00,168.78,168.82,168.4,168.58,43168.0,162.7599,162.7984,162.3934,162.567,43168.0
2021-03-16 09:55:00,168.61,168.91,168.6,168.83,36557.0,162.5959,162.8852,162.5863,162.8081,36557.0
2021-03-16 10:00:00,168.84,168.88,168.65,168.77,70397.0,162.8177,162.8563,162.6345,162.7502,70397.0
2021-03-16 10:05:00,168.75,168.83,168.5,168.61,36776.0,162.7309,162.8081,162.4898,162.5959,36776.0
2021-03-16 10:10:00,168.59,168.77,168.54,168.75,39977.0,162.5766,162.7502,162.5284,162.7309,39977.0
2021-03-16 10:15:00,168.77,168.9,168.68,168.81,41665.0,162.7502,162.8756,162.6634,162.7888,41665.0
2021-03-16 10:20:00,168.81,169.07,168.76,168.91,32896.0,162.7888,163.0395,162.7406,162.8852,32896.0
2021-03-16 10:25:00,168.92,169.1,168.88,169.1,19602.0,162.8949,163.0684,162.8563,163.0684,19602.0
2021-03-16 10:30:00,169.11,169.17,169.05,169.09,29519.0,163.0781,163.136,163.0202,163.0588,29519.0
2021-03-16 10:35:00,169.08,169.22,169.04,169.19,29712.0,163.0492,163.1842,163.0106,163.1552,29712.0
2021-03-16 10:40:00,169.21,169.33,169.05,169.1,26494.0,163.1745,163.2902,163.0202,163.0684,26494.0
2021-03-16 10:45:00,169.07,169.13,168.88,169.05,57901.0,163.0395,163.0974,162.8563,163.0202,57901.0
2021-03-16 10:50:00,169.1,169.25,168.96,168.97,15817.0,163.0684,163.2131,162.9334,162.9431,15817.0
2021-03-16 10:55:00,169.02,169.02,168.81,168.84,26800.0,162.9913,162.9913,162.7888,162.8177,26800.0
2021-03-16 11:00:00,168.75,168.82,168.54,168.68,21543.0,162.7309,162.7984,162.5284,162.6634,21543.0
2021-03-16 11:05:00,168.67,168.73,168.6,168.6,15873.0,162.6538,162.7116,162.5863,162.5863,15873.0
2021-03-16 11:10:00,168.61,168.7,168.51,168.59,20874.0,162.5959,162.6827,162.4995,162.5766,20874.0
2021-03-16 11:15:00,168.57,168.76,168.57,168.75,10176.0,162.5574,162.7406,162.5574,162.7309,10176.0
2021-03-16 11:20:00,168.73,168.84,168.72,168.79,11394.0,162.7116,162.8177,162.702,162.7695,11394.0
2021-03-16 11:25:00,168.8,168.87,168.7,168.77,17969.0,162.7791,162.8467,162.6827,162.7502,17969.0
2021-03-16 11:30:00,168.77,168.83,168.69,168.74,24693.0,162.7502,162.8081,162.6731,162.7213,24693.0
2021-03-16 11:35:00,168.73,168.79,168.5,168.54,34327.0,162.7116,162.7695,162.4898,162.5284,34327.0
2021-03-16 11:40:00,168.54,168.63,168.49,168.59,9730.0,162.5284,162.6152,162.4802,162.5766,9730.0
2021-03-16 11:45:00,168.56,168.61,168.4,168.53,11336.0,162.5477,162.5959,162.3934,162.5188,11336.0
2021-03-16 11:50:00,168.52,168.56,168.4,168.48,13756.0,162.5091,162.5477,162.3934,162.4706,13756.0
2021-03-16 11:55:00,168.48,168.55,168.45,168.5,19544.0,162.4706,162.5381,162.4416,162.4898,19544.0
2021-03-16 12:00:00,168.5,168.54,168.37,168.49,45716.0,162.4898,162.5284,162.3645,162.4802,45716.0
2021-03-16 12:05:00,168.52,168.57,168.44,168.5,20766.0,162.5091,162.5574,162.432,162.4898,20766.0
2021-03-16 12:10:00,168.51,168.51,168.32,168.33,25892.0,162.4995,162.4995,162.3163,162.3259,25892.0
2021-03-16 12:15:00,168.34,168.38,168.24,168.25,24983.0,162.3356,162.3741,162.2391,162.2488,24983.0
2021-03-16 12:20:00,168.28,168.31,167.85,167.86,17345.0,162.2777,162.3066,161.863,161.8727,17345.0
2021-03-16 12:25:00,167.87,167.96,167.75,167.91,40038.0,161.8823,161.9691,161.7666,161.9209,40038.0
2021-03-16 12:30:00,167.92,168.21,167.87,168.15,24757.0,161.9305,162.2102,161.8823,162.1523,24757.0
2021-03-16 12:35:00,168.13,168.2,168.0,168.2,24792.0,162.133,162.2005,162.0077,162.2005,24792.0
2021-03-16 12:40:00,168.18,168.29,168.16,168.21,20897.0,162.1813,162.2873,162.162,162.2102,20897.0
2021-03-16 12:45:00,168.21,168.26,168.07,168.12,15234.0,162.2102,162.2584,162.0752,162.1234,15234.0
2021-03-16 12:50:00,168.1,168.19,168.0,168.18,21434.0,162.1041,162.1909,162.0077,162.1813,21434.0
2021-03-16 12:55:00,168.18,168.3,168.14,168.23,22921.0,162.1813,162.297,162.1427,162.2295,22921.0
2021-03-16 13:00:00,168.24,168.43,168.13,168.35,61769.0,162.2391,162.4223,162.133,162.3452,61769.0
2021-03-16 13:05:00,168.37,168.5,168.31,168.47,25488.0,162.3645,162.4898,162.3066,162.4609,25488.0
2021-03-16 13:10:00,168.47,168.53,168.39,168.4,15607.0,162.4609,162.5188,162.3838,162.3934,15607.0
2021-03-16 13:15:00,168.4,168.44,168.35,168.37,9334.0,162.3934,162.432,162.3452,162.3645,9334.0
2021-03-16 13:20:00,168.38,168.41,168.27,168.31,23086.0,162.3741,162.4031,162.2681,162.3066,23086.0
2021-03-16 13:25:00,168.31,168.42,168.24,168.24,15738.0,162.3066,162.4127,162.2391,162.2391,15738.0
2021-03-16 13:30:00,168.25,168.26,168.03,168.03,6032.0,162.2488,162.2584,162.0366,162.0366,6032.0
2021-03-16 13:35:00,168.03,168.06,167.95,167.97,17540.0,162.0366,162.0655,161.9595,161.9788,17540.0
2021-03-16 13:40:00,167.97,168.07,167.93,167.94,14271.0,161.9788,162.0752,161.9402,161.9498,14271.0
2021-03-16 13:45:00,167.92,168.11,167.89,168.11,17265.0,161.9305,162.1138,161.9016,162.1138,17265.0
2021-03-16 13:50:00,168.1,168.14,167.9,167.92,11120.0,162.1041,162.1427,161.9112,161.9305,11120.0
2021-03-16 13:55:00,167.92,168.01,167.82,167.88,15903.0,161.9305,162.0173,161.8341,161.892,15903.0
2021-03-16 14:00:00,167.85,168.05,167.8,168.03,17707.0,161.863,162.0559,161.8148,162.0366,17707.0
2021-03-16 14:05:00,168.02,168.04,167.57,167.66,24725.0,162.027,162.0463,161.593,161.6798,24725.0
2021-03-16 14:10:00,167.65,167.82,167.6,167.76,19214.0,161.6702,161.8341,161.6219,161.7762,19214.0
2021-03-16 14:15:00,167.71,167.9,167.65,167.67,15052.0,161.728,161.9112,161.6702,161.6895,15052.0
2021-03-16 14:20:00,167.64,167.68,167.38,167.42,18445.0,161.6605,161.6991,161.4098,161.4484,18445.0
2021-03-16 14:25:00,167.42,167.42,167.07,167.1,38409.0,161.4484,161.4484,161.1109,161.1398,38409.0
2021-03-16 14:30:00,167.08,167.33,167.05,167.11,33442.0,161.1205,161.3616,161.0916,161.1494,33442.0
2021-03-16 14:35:00,167.11,167.19,166.82,166.9,46329.0,161.1494,161.2266,160.8698,160.9469,46329.0
2021-03-16 14:40:00,166.9,167.01,166.49,166.57,37697.0,160.9469,161.053,160.5515,160.6287,37697.0
2021-03-16 14:45:00,166.57,166.9,166.57,166.89,22209.0,160.6287,160.9469,160.6287,160.9373,22209.0
2021-03-16 14:50:00,166.89,167.16,166.85,167.14,34702.0,160.9373,161.1976,160.8987,161.1784,34702.0
2021-03-16 14:55:00,167.12,167.32,167.08,167.18,20432.0,161.1591,161.3519,161.1205,161.2169,20432.0
2021-03-16 15:00:00,167.18,167.18,166.78,167.16,56347.0,161.2169,161.2169,160.8312,161.1976,56347.0
2021-03-16 15:05:00,167.17,167.36,167.13,167.22,27731.0,161.2073,161.3905,161.1687,161.2555,27731.0
2021-03-16 15:10:00,167.22,167.39,167.22,167.32,17137.0,161.2555,161.4194,161.2555,161.3519,17137.0
2021-03-16 15:15:00,167.31,167.4,167.27,167.34,12286.0,161.3423,161.4291,161.3037,161.3712,12286.0
2021-03-16 15:20:00,167.32,167.55,167.27,167.5,16692.0,161.3519,161.5737,161.3037,161.5255,16692.0
2021-03-16 15:25:00,167.5,167.53,167.27,167.36,24380.0,161.5255,161.5544,161.3037,161.3905,24380.0
2021-03-16 15:30:00,167.38,167.65,167.23,167.64,45360.0,161.4098,161.6702,161.2651,161.6605,45360.0
2021-03-16 15:35:00,167.62,167.74,167.42,167.52,52201.0,161.6412,161.757,161.4484,161.5448,52201.0
2021-03-16 15:40:00,167.51,167.61,167.29,167.3,27377.0,161.5352,161.6316,161.323,161.3327,27377.0
2021-03-16 15:45:00,167.31,167.47,167.21,167.23,71888.0,161.3423,161.4966,161.2459,161.2651,71888.0
2021-03-16 15:50:00,167.24,167.44,167.24,167.39,83775.0,161.2748,161.4677,161.2748,161.4194,83775.0
2021-03-16 15:55:00,167.37,167.43,167.18,167.18,153778.0,161.4002,161.458,161.2169,161.2169,153778.0
2021-03-17 09:30:00,165.99,166.64,165.91,166.05,57223.0,160.0694,160.6962,159.9922,160.1272,57223.0
2021-03-17 09:35:00,166.02,166.3,165.83,166.19,61870.0,160.0983,160.3683,159.9151,160.2622,61870.0
2021-03-17 09:40:00,166.17,166.67,166.15,166.66,72766.0,160.243,160.7251,160.2237,160.7155,72766.0
2021-03-17 09:45:00,166.67,166.98,166.46,166.86,53690.0,160.7251,161.0241,160.5226,160.9083,53690.0
2021-03-17 09:50:00,166.85,167.1,166.76,167.09,62232.0,160.8987,161.1398,160.8119,161.1301,62232.0
2021-03-17 09:55:00,167.03,167.33,166.92,167.28,55964.0,161.0723,161.3616,160.9662,161.3134,55964.0
2021-03-17 10:00:00,167.29,167.37,167.1,167.19,61192.0,161.323,161.4002,161.1398,161.2266,61192.0
2021-03-17 10:05:00,167.18,167.22,166.84,167.18,55759.0,161.2169,161.2555,160.8891,161.2169,55759.0
2021-03-17 10:10:00,167.18,167.6,167.11,167.53,42172.0,161.2169,161.6219,161.1494,161.5544,42172.0
2021-03-17 10:15:00,167.53,167.73,167.41,167.68,31933.0,161.5544,161.7473,161.4387,161.6991,31933.0
2021-03-17 10:20:00,167.68,167.7,167.43,167.59,42763.0,161.6991,161.7184,161.458,161.6123,42763.0
2021-03-17 10:25:00,167.57,167.78,167.52,167.58,27207.0,161.593,161.7955,161.5448,161.6027,27207.0
2021-03-17 10:30:00,167.58,167.58,167.18,167.39,32988.0,161.6027,161.6027,161.2169,161.4194,32988.0
2021-03-17 10:35:00,167.42,167.62,167.31,167.31,30140.0,161.4484,161.6412,161.3423,161.3423,30140.0
2021-03-17 10:40:00,167.33,167.33,166.77,166.79,32883.0,161.3616,161.3616,160.8216,160.8408,32883.0
2021-03-17 10:45:00,166.78,166.95,166.71,166.84,19996.0,160.8312,160.9951,160.7637,160.8891,19996.0
2021-03-17 10:50:00,166.82,167.06,166.75,167.04,41569.0,160.8698,161.1012,160.8023,161.0819,41569.0
2021-03-17 10:55:00,167.05,167.08,166.84,166.85,42380.0,161.0916,161.1205,160.8891,160.8987,42380.0
2021-03-17 11:00:00,166.82,166.85,166.54,166.7,34856.0,160.8698,160.8987,160.5998,160.7541,34856.0
2021-03-17 11:05:00,166.75,166.82,166.65,166.75,15700.0,160.8023,160.8698,160.7058,160.8023,15700.0
2021-03-17 11:10:00,166.73,167.03,166.69,166.92,34494.0,160.783,161.0723,160.7444,160.9662,34494.0
2021-03-17 11:15:00,166.86,167.17,166.86,167.17,10844.0,160.9083,161.2073,160.9083,161.2073,10844.0
2021-03-17 11:20:00,167.14,167.27,167.1,167.19,14265.0,161.1784,161.3037,161.1398,161.2266,14265.0
2021-03-17 11:25:00,167.19,167.39,167.11,167.32,13294.0,161.2266,161.4194,161.1494,161.3519,13294.0
2021-03-17 11:30:00,167.32,167.32,167.14,167.23,46213.0,161.3519,161.3519,161.1784,161.2651,46213.0
2021-03-17 11:35:00,167.29,167.29,167.01,167.05,31219.0,161.323,161.323,161.053,161.0916,31219.0
2021-03-17 11:40:00,167.04,167.06,166.91,166.93,17282.0,161.0819,161.1012,160.9566,160.9758,17282.0
2021-03-17 11:45:00,167.0,167.14,166.94,167.02,16997.0,161.0434,161.1784,160.9855,161.0626,16997.0
2021-03-17 11:50:00,167.02,167.15,167.01,167.06,18784.0,161.0626,161.188,161.053,161.1012,18784.0
2021-03-17 11:55:00,167.01,167.08,166.93,166.99,20113.0,161.053,161.1205,160.9758,161.0337,20113.0
2021-03-17 12:00:00,166.94,166.95,166.77,166.8,45800.0,160.9855,160.9951,160.8216,160.8505,45800.0
2021-03-17 12:05:00,166.8,167.13,166.8,167.08,35144.0,160.8505,161.1687,160.8505,161.1205,35144.0
2021-03-17 12:10:00,167.08,167.17,167.01,167.05,26184.0,161.1205,161.2073,161.053,161.0916,26184.0
2021-03-17 12:15:00,167.04,167.25,167.04,167.22,13958.0,161.0819,161.2844,161.0819,161.2555,13958.0
2021-03-17 12:20:00,167.22,167.29,167.12,167.14,18748.0,161.2555,161.323,161.1591,161.1784,18748.0
2021-03-17 12:25:00,167.11,167.41,167.09,167.28,20869.0,161.1494,161.4387,161.1301,161.3134,20869.0
2021-03-17 12:30:00,167.26,167.29,167.1,167.14,12323.0,161.2941,161.323,161.1398,161.1784,12323.0
2021-03-17 12:35:00,167.15,167.21,167.03,167.16,18426.0,161.188,161.2459,161.0723,161.1976,18426.0
2021-03-17 12:40:00,167.16,167.27,167.07,167.13,15328.0,161.1976,161.3037,161.1109,161.1687,15328.0
2021-03-17 12:45:00,167.1,167.3,167.1,167.22,11041.0,161.1398,161.3327,161.1398,161.2555,11041.0
2021-03-17 12:50:00,167.21,167.28,167.17,167.25,21313.0,161.2459,161.3134,161.2073,161.2844,21313.0
2021-03-17 12:55:00,167.24,167.3,167.06,167.11,12601.0,161.2748,161.3327,161.1012,161.1494,12601.0
2021-03-17 13:00:00,167.11,167.2,167.04,167.19,26826.0,161.1494,161.2362,161.0819,161.2266,26826.0
2021-03-17 13:05:00,167.18,167.36,167.05,167.18,14598.0,161.2169,161.3905,161.0916,161.2169,14598.0
2021-03-17 13:10:00,167.14,167.26,167.07,167.22,12885.0,161.1784,161.2941,161.1109,161.2555,12885.0
2021-03-17 13:15:00,167.15,167.46,167.0,167.45,22064.0,161.188,161.4869,161.0434,161.4773,22064.0
2021-03-17 13:20:00,167.38,167.53,167.33,167.41,15715.0,161.4098,161.5544,161.3616,161.4387,15715.0
2021-03-17 13:25:00,167.43,167.48,167.33,167.42,9825.0,161.458,161.5062,161.3616,161.4484,9825.0
2021-03-17 13:30:00,167.45,167.45,167.23,167.3,24861.0,161.4773,161.4773,161.2651,161.3327,24861.0
2021-03-17 13:35:00,167.31,167.42,167.24,167.26,27054.0,161.3423,161.4484,161.2748,161.2941,27054.0
2021-03-17 13:40:00,167.25,167.31,167.14,167.15,15506.0,161.2844,161.3423,161.1784,161.188,15506.0
2021-03-17 13:45:00,167.21,167.26,167.13,167.21,9718.0,161.2459,161.2941,161.1687,161.2459,9718.0
2021-03-17 13:50:00,167.2,167.2,166.96,166.96,16809.0,161.2362,161.2362,161.0048,161.0048,16809.0
2021-03-17 13:55:00,166.98,167.11,166.95,167.09,13481.0,161.0241,161.1494,160.9951,161.1301,13481.0
2021-03-17 14:00:00,167.18,168.47,167.11,167.75,109495.0,161.2169,162.4609,161.1494,161.7666,109495.0
2021-03-17 14:05:00,167.81,168.34,167.78,168.23,52473.0,161.8245,162.3356,161.7955,162.2295,52473.0
2021-03-17 14:10:00,168.26,168.98,168.26,168.84,35779.0,162.2584,162.9527,162.2584,162.8177,35779.0
2021-03-17 14:15:00,168.88,168.88,168.47,168.56,28328.0,162.8563,162.8563,162.4609,162.5477,28328.0
2021-03-17 14:20:00,168.58,168.65,168.42,168.42,33270.0,162.567,162.6345,162.4127,162.4127,33270.0
2021-03-17 14:25:00,168.42,168.61,168.09,168.1,46483.0,162.4127,162.5959,162.0945,162.1041,46483.0
2021-03-17 14:30:00,168.14,168.26,167.91,168.2,38455.0,162.1427,162.2584,161.9209,162.2005,38455.0
2021-03-17 14:35:00,168.19,168.81,168.18,168.76,52880.0,162.1909,162.7888,162.1813,162.7406,52880.0
2021-03-17 14:40:00,168.75,169.56,168.75,169.49,38709.0,162.7309,163.512,162.7309,163.4445,38709.0
2021-03-17 14:45:00,169.49,169.55,169.26,169.27,57662.0,163.4445,163.5024,163.2227,163.2324,57662.0
2021-03-17 14:50:00,169.23,169.52,169.16,169.48,50081.0,163.1938,163.4735,163.1263,163.4349,50081.0
2021-03-17 14:55:00,169.43,169.65,169.35,169.65,54136.0,163.3867,163.5988,163.3095,163.5988,54136.0
2021-03-17 15:00:00,169.67,170.07,169.5,170.0,55303.0,163.6181,164.0038,163.4542,163.9363,55303.0
2021-03-17 15:05:00,170.01,170.2,169.96,169.98,51763.0,163.946,164.1292,163.8978,163.9171,51763.0
2021-03-17 15:10:00,169.97,170.0,169.68,169.75,55430.0,163.9074,163.9363,163.6278,163.6953,55430.0
2021-03-17 15:15:00,169.74,169.9,169.58,169.64,53657.0,163.6856,163.8399,163.5313,163.5892,53657.0
2021-03-17 15:20:00,169.64,169.65,169.42,169.47,39651.0,163.5892,163.5988,163.377,163.4252,39651.0
2021-03-17 15:25:00,169.5,169.69,169.5,169.62,41971.0,163.4542,163.6374,163.4542,163.5699,41971.0
2021-03-17 15:30:00,169.63,169.98,169.58,169.92,45069.0,163.5795,163.9171,163.5313,163.8592,45069.0
2021-03-17 15:35:00,169.93,169.93,169.49,169.51,58971.0,163.8688,163.8688,163.4445,163.4638,58971.0
2021-03-17 15:40:00,169.51,169.68,169.27,169.3,73163.0,163.4638,163.6278,163.2324,163.2613,73163.0
2021-03-17 15:45:00,169.32,169.51,169.29,169.47,84864.0,163.2806,163.4638,163.2517,163.4252,84864.0
2021-03-17 15:50:00,169.46,169.48,169.08,169.38,139117.0,163.4156,163.4349,163.0492,163.3385,139117.0
2021-03-17 15:55:00,169.37,169.64,169.28,169.62,217361.0,163.3288,163.5892,163.242,163.5699,217361.0
2021-03-18 09:30:00,167.96,168.27,167.86,168.18,62267.0,161.9691,162.2681,161.8727,162.1813,62267.0
2021-03-18 09:35:00,168.22,168.39,167.93,168.26,58612.0,162.2198,162.3838,161.9402,162.2584,58612.0
2021-03-18 09:40:00,168.28,168.33,167.62,167.67,95594.0,162.2777,162.3259,161.6412,161.6895,95594.0
2021-03-18 09:45:00,167.67,167.69,167.28,167.38,94577.0,161.6895,161.7087,161.3134,161.4098,94577.0
2021-03-18 09:50:00,167.37,167.72,167.16,167.48,99089.0,161.4002,161.7377,161.1976,161.5062,99089.0
2021-03-18 09:55:00,167.53,167.93,167.43,167.93,91196.0,161.5544,161.9402,161.458,161.9402,91196.0
2021-03-18 10:00:00,167.92,167.92,167.46,167.5,85724.0,161.9305,161.9305,161.4869,161.5255,85724.0
2021-03-18 10:05:00,167.51,167.64,167.21,167.47,98767.0,161.5352,161.6605,161.2459,161.4966,98767.0
2021-03-18 10:10:00,167.44,167.47,167.08,167.47,70572.0,161.4677,161.4966,161.1205,161.4966,70572.0
2021-03-18 10:15:00,167.44,167.56,167.21,167.49,74651.0,161.4677,161.5834,161.2459,161.5159,74651.0
2021-03-18 10:20:00,167.52,167.75,167.41,167.51,57624.0,161.5448,161.7666,161.4387,161.5352,57624.0
2021-03-18 10:25:00,167.51,167.86,167.48,167.71,45801.0,161.5352,161.8727,161.5062,161.728,45801.0
2021-03-18 10:30:00,167.69,167.72,167.4,167.67,73471.0,161.7087,161.7377,161.4291,161.6895,73471.0
2021-03-18 10:35:00,167.59,168.15,167.51,168.1,53665.0,161.6123,162.1523,161.5352,162.1041,53665.0
2021-03-18 10:40:00,168.11,168.19,168.0,168.05,120957.0,162.1138,162.1909,162.0077,162.0559,120957.0
2021-03-18 10:45:00,168.05,168.19,168.03,168.08,27665.0,162.0559,162.1909,162.0366,162.0848,27665.0
2021-03-18 10:50:00,168.06,168.18,167.85,168.11,50112.0,162.0655,162.1813,161.863,162.1138,50112.0
2021-03-18 10:55:00,168.14,168.22,168.02,168.14,47602.0,162.1427,162.2198,162.027,162.1427,47602.0
2021-03-18 11:00:00,168.14,168.41,168.07,168.37,62798.0,162.1427,162.4031,162.0752,162.3645,62798.0
2021-03-18 11:05:00,168.42,168.53,168.34,168.5,31629.0,162.4127,162.5188,162.3356,162.4898,31629.0
2021-03-18 11:10:00,168.51,168.52,168.17,168.19,29726.0,162.4995,162.5091,162.1716,162.1909,29726.0
2021-03-18 11:15:00,168.18,168.3,168.12,168.23,31478.0,162.1813,162.297,162.1234,162.2295,31478.0
2021-03-18 11:20:00,168.2,168.39,168.17,168.17,20847.0,162.2005,162.3838,162.1716,162.1716,20847.0
2021-03-18 11:25:00,168.13,168.39,168.07,168.39,19429.0,162.133,162.3838,162.0752,162.3838,19429.0
2021-03-18 11:30:00,168.41,168.44,168.2,168.26,30851.0,162.4031,162.432,162.2005,162.2584,30851.0
2021-03-18 11:35:00,168.26,168.36,168.16,168.27,36553.0,162.2584,162.3548,162.162,162.2681,36553.0
2021-03-18 11:40:00,168.27,168.34,168.17,168.34,43814.0,162.2681,162.3356,162.1716,162.3356,43814.0
2021-03-18 11:45:00,168.36,168.38,168.21,168.25,44233.0,162.3548,162.3741,162.2102,162.2488,44233.0
2021-03-18 11:50:00,168.27,168.31,168.12,168.22,32539.0,162.2681,162.3066,162.1234,162.2198,32539.0
2021-03-18 11:55:00,168.22,168.42,168.12,168.37,27368.0,162.2198,162.4127,162.1234,162.3645,27368.0
2021-03-18 12:00:00,168.38,168.54,168.33,168.52,21011.0,162.3741,162.5284,162.3259,162.5091,21011.0
2021-03-18 12:05:00,168.54,168.66,168.41,168.63,25364.0,162.5284,162.6441,162.4031,162.6152,25364.0
2021-03-18 12:10:00,168.63,168.76,168.58,168.75,30865.0,162.6152,162.7406,162.567,162.7309,30865.0
2021-03-18 12:15:00,168.75,168.75,168.41,168.42,34164.0,162.7309,162.7309,162.4031,162.4127,34164.0
2021-03-18 12:20:00,168.41,168.46,168.24,168.33,26528.0,162.4031,162.4513,162.2391,162.3259,26528.0
2021-03-18 12:25:00,168.34,168.46,168.28,168.35,16120.0,162.3356,162.4513,162.2777,162.3452,16120.0
2021-03-18 12:30:00,168.34,168.41,168.22,168.24,24978.0,162.3356,162.4031,162.2198,162.2391,24978.0
2021-03-18 12:35:00,168.23,168.23,167.95,168.02,53943.0,162.2295,162.2295,161.9595,162.027,53943.0
2021-03-18 12:40:00,168.01,168.06,167.86,167.88,32368.0,162.0173,162.0655,161.8727,161.892,32368.0
2021-03-18 12:45:00,167.89,167.94,167.77,167.79,21424.0,161.9016,161.9498,161.7859,161.8052,21424.0
2021-03-18 12:50:00,167.8,167.85,167.68,167.76,18741.0,161.8148,161.863,161.6991,161.7762,18741.0
2021-03-18 12:55:00,167.79,167.81,167.46,167.51,50827.0,161.8052,161.8245,161.4869,161.5352,50827.0
2021-03-18 13:00:00,167.49,167.86,167.49,167.78,29507.0,161.5159,161.8727,161.5159,161.7955,29507.0
2021-03-18 13:05:00,167.83,167.83,167.61,167.7,50775.0,161.8437,161.8437,161.6316,161.7184,50775.0
2021-03-18 13:10:00,167.69,167.74,167.57,167.74,11935.0,161.7087,161.757,161.593,161.757,11935.0
2021-03-18 13:15:00,167.73,167.96,167.72,167.96,11485.0,161.7473,161.9691,161.7377,161.9691,11485.0
2021-03-18 13:20:00,167.95,168.09,167.93,168.03,16153.0,161.9595,162.0945,161.9402,162.0366,16153.0
2021-03-18 13:25:00,168.05,168.15,167.97,168.03,18180.0,162.0559,162.1523,161.9788,162.0366,18180.0
2021-03-18 13:30:00,168.02,168.02,167.78,167.95,13690.0,162.027,162.027,161.7955,161.9595,13690.0
2021-03-18 13:35:00,167.95,168.02,167.9,167.97,15917.0,161.9595,162.027,161.9112,161.9788,15917.0
2021-03-18 13:40:00,167.97,168.1,167.94,168.07,11539.0,161.9788,162.1041,161.9498,162.0752,11539.0
2021-03-18 13:45:00,168.07,168.08,167.9,168.0,19313.0,162.0752,162.0848,161.9112,162.0077,19313.0
2021-03-18 13:50:00,168.0,168.08,167.93,168.06,9510.0,162.0077,162.0848,161.9402,162.0655,9510.0
2021-03-18 13:55:00,168.05,168.07,168.01,168.02,10022.0,162.0559,162.0752,162.0173,162.027,10022.0
2021-03-18 14:00:00,168.02,168.06,167.71,167.76,53252.0,162.027,162.0655,161.728,161.7762,53252.0
2021-03-18 14:05:00,167.73,167.87,167.72,167.76,23523.0,161.7473,161.8823,161.7377,161.7762,23523.0
2021-03-18 14:10:00,167.77,167.78,167.41,167.47,19241.0,161.7859,161.7955,161.4387,161.4966,19241.0
2021-03-18 14:15:00,167.45,167.45,167.09,167.16,38955.0,161.4773,161.4773,161.1301,161.1976,38955.0
2021-03-18 14:20:00,167.13,167.27,167.06,167.1,19873.0,161.1687,161.3037,161.1012,161.1398,19873.0
2021-03-18 14:25:00,167.09,167.11,166.81,166.81,36575.0,161.1301,161.1494,160.8601,160.8601,36575.0
2021-03-18 14:30:00,166.81,167.07,166.53,166.64,45290.0,160.8601,161.1109,160.5901,160.6962,45290.0
2021-03-18 14:35:00,166.63,166.77,166.38,166.68,38221.0,160.6865,160.8216,160.4455,160.7348,38221.0
2021-03-18 14:40:00,166.68,166.68,166.1,166.31,59048.0,160.7348,160.7348,160.1755,160.378,59048.0
2021-03-18 14:45:00,166.35,166.73,166.3,166.73,54431.0,160.4165,160.783,160.3683,160.783,54431.0
2021-03-18 14:50:00,166.73,166.8,166.47,166.63,53779.0,160.783,160.8505,160.5323,160.6865,53779.0
2021-03-18 14:55:00,166.72,166.88,166.65,166.8,47081.0,160.7733,160.9276,160.7058,160.8505,47081.0
2021-03-18 15:00:00,166.79,166.85,166.58,166.61,38715.0,160.8408,160.8987,160.6383,160.6673,38715.0
2021-03-18 15:05:00,166.61,166.64,166.2,166.49,65890.0,160.6673,160.6962,160.2719,160.5515,65890.0
2021-03-18 15:10:00,166.52,166.7,166.4,166.51,67539.0,160.5805,160.7541,160.4648,160.5708,67539.0
2021-03-18 15:15:00,166.47,166.52,166.23,166.27,38039.0,160.5323,160.5805,160.3008,160.3394,38039.0
2021-03-18 15:20:00,166.29,166.35,166.01,166.02,62289.0,160.3587,160.4165,160.0887,160.0983,62289.0
2021-03-18 15:25:00,166.04,166.26,165.85,166.23,76429.0,160.1176,160.3297,159.9344,160.3008,76429.0
2021-03-18 15:30:00,166.24,166.32,165.93,165.93,91252.0,160.3105,160.3876,160.0115,160.0115,91252.0
2021-03-18 15:35:00,165.93,166.07,165.73,165.74,66208.0,160.0115,160.1465,159.8187,159.8283,66208.0
2021-03-18 15:40:00,165.75,165.8,165.51,165.53,83339.0,159.8379,159.8862,159.6065,159.6258,83339.0
2021-03-18 15:45:00,165.56,165.66,165.25,165.3,84545.0,159.6547,159.7511,159.3558,159.404,84545.0
2021-03-18 15:50:00,165.32,165.5,165.18,165.33,182850.0,159.4233,159.5969,159.2883,159.4329,182850.0
2021-03-18 15:55:00,165.33,165.61,165.32,165.47,183407.0,159.4329,159.7029,159.4233,159.5679,183407.0
2021-03-19 09:30:00,165.27,165.27,164.75,164.88,103779.0,159.3751,159.3751,158.8736,158.999,103779.0
2021-03-19 09:35:00,164.83,165.19,164.58,164.58,83707.0,158.9508,159.2979,158.7097,158.7097,83707.0
2021-03-19 09:40:00,164.58,164.58,163.6,164.11,108138.0,158.7097,158.7097,157.7646,158.2564,108138.0
2021-03-19 09:45:00,164.1,164.15,163.7,163.8,130659.0,158.2468,158.295,157.8611,157.9575,130659.0
2021-03-19 09:50:00,163.81,164.75,163.81,164.59,102163.0,157.9671,158.8736,157.9671,158.7193,102163.0
2021-03-19 09:55:00,164.58,164.8,164.32,164.46,80041.0,158.7097,158.9218,158.4589,158.5939,80041.0
2021-03-19 10:00:00,164.44,164.48,163.85,163.94,78743.0,158.5747,158.6132,158.0057,158.0925,78743.0
2021-03-19 10:05:00,163.95,164.08,163.54,163.9,73072.0,158.1021,158.2275,157.7068,158.0539,73072.0
2021-03-19 10:10:00,163.92,164.28,163.69,164.24,52302.0,158.0732,158.4204,157.8514,158.3818,52302.0
2021-03-19 10:15:00,164.21,164.7,164.04,164.7,82091.0,158.3529,158.8254,158.1889,158.8254,82091.0
2021-03-19 10:20:00,164.74,165.23,164.64,165.22,42930.0,158.864,159.3365,158.7675,159.3268,42930.0
2021-03-19 10:25:00,165.27,165.3,165.02,165.08,59776.0,159.3751,159.404,159.134,159.1918,59776.0
2021-03-19 10:30:00,165.09,165.16,164.32,164.34,71864.0,159.2015,159.269,158.4589,158.4782,71864.0
2021-03-19 10:35:00,164.34,165.16,164.34,165.16,58751.0,158.4782,159.269,158.4782,159.269,58751.0
2021-03-19 10:40:00,165.13,165.52,165.1,165.43,53312.0,159.2401,159.6161,159.2111,159.5294,53312.0
2021-03-19 10:45:00,165.43,165.55,165.29,165.31,55670.0,159.5294,159.6451,159.3943,159.4136,55670.0
2021-03-19 10:50:00,165.31,165.79,165.25,165.63,67221.0,159.4136,159.8765,159.3558,159.7222,67221.0
2021-03-19 10:55:00,165.69,165.74,165.41,165.73,53393.0,159.7801,159.8283,159.5101,159.8187,53393.0
2021-03-19 11:00:00,165.71,165.81,165.59,165.79,27447.0,159.7994,159.8958,159.6836,159.8765,27447.0
2021-03-19 11:05:00,165.76,165.86,165.55,165.58,32820.0,159.8476,159.944,159.6451,159.674,32820.0
2021-03-19 11:10:00,165.64,165.64,165.22,165.36,38498.0,159.7319,159.7319,159.3268,159.4618,38498.0
2021-03-19 11:15:00,165.41,165.62,165.33,165.33,34380.0,159.5101,159.7126,159.4329,159.4329,34380.0
2021-03-19 11:20:00,165.29,165.38,165.04,165.07,23123.0,159.3943,159.4811,159.1533,159.1822,23123.0
2021-03-19 11:25:00,165.06,165.17,164.61,165.17,72671.0,159.1725,159.2786,158.7386,159.2786,72671.0
2021-03-19 11:30:00,165.17,165.36,165.0,165.34,66982.0,159.2786,159.4618,159.1147,159.4426,66982.0
2021-03-19 11:35:00,165.41,165.61,165.34,165.6,20310.0,159.5101,159.7029,159.4426,159.6933,20310.0
2021-03-19 11:40:00,165.63,165.69,165.51,165.69,20684.0,159.7222,159.7801,159.6065,159.7801,20684.0
2021-03-19 11:45:00,165.68,166.04,165.63,165.98,39650.0,159.7704,160.1176,159.7222,160.0597,39650.0
2021-03-19 11:50:00,165.96,166.14,165.73,166.13,23269.0,160.0404,160.214,159.8187,160.2044,23269.0
2021-03-19 11:55:00,166.11,166.17,165.89,165.89,24671.0,160.1851,160.243,159.9729,159.9729,24671.0
2021-03-19 12:00:00,165.89,166.17,165.89,166.05,25721.0,159.9729,160.243,159.9729,160.1272,25721.0
2021-03-19 12:05:00,166.01,166.05,165.89,165.9,58673.0,160.0887,160.1272,159.9729,159.9826,58673.0
2021-03-19 12:10:00,165.88,165.88,165.61,165.67,34610.0,159.9633,159.9633,159.7029,159.7608,34610.0
2021-03-19 12:15:00,165.7,165.99,165.63,165.93,34606.0,159.7897,160.0694,159.7222,160.0115,34606.0
2021-03-19 12:20:00,165.88,166.01,165.83,165.89,19440.0,159.9633,160.0887,159.9151,159.9729,19440.0
2021-03-19 12:25:00,165.88,165.97,165.81,165.83,27079.0,159.9633,160.0501,159.8958,159.9151,27079.0
2021-03-19 12:30:00,165.83,166.04,165.83,166.04,21093.0,159.9151,160.1176,159.9151,160.1176,21093.0
2021-03-19 12:35:00,166.04,166.11,165.75,165.76,24884.0,160.1176,160.1851,159.8379,159.8476,24884.0
2021-03-19 12:40:00,165.75,165.96,165.73,165.88,20557.0,159.8379,160.0404,159.8187,159.9633,20557.0
2021-03-19 12:45:00,165.89,166.2,165.89,166.15,25512.0,159.9729,160.2719,159.9729,160.2237,25512.0
2021-03-19 12:50:00,166.23,166.27,166.1,166.13,22887.0,160.3008,160.3394,160.1755,160.2044,22887.0
2021-03-19 12:55:00,166.1,166.2,166.02,166.16,23328.0,160.1755,160.2719,160.0983,160.2333,23328.0
2021-03-19 13:00:00,166.16,166.19,165.76,165.79,113867.0,160.2333,160.2622,159.8476,159.8765,113867.0
2021-03-19 13:05:00,165.79,165.85,165.62,165.8,23998.0,159.8765,159.9344,159.7126,159.8862,23998.0
2021-03-19 13:10:00,165.81,165.91,165.7,165.9,15838.0,159.8958,159.9922,159.7897,159.9826,15838.0
2021-03-19 13:15:00,165.88,166.04,165.79,165.94,44275.0,159.9633,160.1176,159.8765,160.0212,44275.0
2021-03-19 13:20:00,165.96,166.06,165.9,166.05,18434.0,160.0404,160.1369,159.9826,160.1272,18434.0
2021-03-19 13:25:00,166.04,166.2,165.99,166.17,25455.0,160.1176,160.2719,160.0694,160.243,25455.0
2021-03-19 13:30:00,166.18,166.29,166.11,166.14,34755.0,160.2526,160.3587,160.1851,160.214,34755.0
2021-03-19 13:35:00,166.18,166.31,166.03,166.27,63936.0,160.2526,160.378,160.1079,160.3394,63936.0
2021-03-19 13:40:00,166.28,166.38,166.24,166.32,20571.0,160.349,160.4455,160.3105,160.3876,20571.0
2021-03-19 13:45:00,166.35,166.42,166.28,166.42,19569.0,160.4165,160.484,160.349,160.484,19569.0
2021-03-19 13:50:00,166.43,166.47,166.37,166.45,23051.0,160.4937,160.5323,160.4358,160.513,23051.0
2021-03-19 13:55:00,166.43,166.44,166.19,166.34,30579.0,160.4937,160.5033,160.2622,160.4069,30579.0
2021-03-19 14:00:00,166.36,166.51,166.34,166.4,18162.0,160.4262,160.5708,160.4069,160.4648,18162.0
2021-03-19 14:05:00,166.43,166.51,166.2,166.2,42320.0,160.4937,160.5708,160.2719,160.2719,42320.0
2021-03-19 14:10:00,166.21,166.42,166.16,166.36,30756.0,160.2815,160.484,160.2333,160.4262,30756.0
2021-03-19 14:15:00,166.39,166.39,166.06,166.16,65833.0,160.4551,160.4551,160.1369,160.2333,65833.0
2021-03-19 14:20:00,166.17,166.17,165.96,166.12,76295.0,160.243,160.243,160.0404,160.1947,76295.0
2021-03-19 14:25:00,166.12,166.35,166.08,166.34,38439.0,160.1947,160.4165,160.1562,160.4069,38439.0
2021-03-19 14:30:00,166.34,166.64,166.32,166.59,29483.0,160.4069,160.6962,160.3876,160.648,29483.0
2021-03-19 14:35:00,166.59,166.63,166.51,166.58,34848.0,160.648,160.6865,160.5708,160.6383,34848.0
2021-03-19 14:40:00,166.58,166.6,166.5,166.57,40974.0,160.6383,160.6576,160.5612,160.6287,40974.0
2021-03-19 14:45:00,166.57,166.6,166.47,166.56,40645.0,160.6287,160.6576,160.5323,160.619,40645.0
2021-03-19 14:50:00,166.57,166.59,166.38,166.42,35140.0,160.6287,160.648,160.4455,160.484,35140.0
2021-03-19 14:55:00,166.42,166.79,166.42,166.78,65009.0,160.484,160.8408,160.484,160.8312,65009.0
2021-03-19 15:00:00,166.78,166.8,166.41,166.44,55707.0,160.8312,160.8505,160.4744,160.5033,55707.0
2021-03-19 15:05:00,166.44,166.62,166.4,166.56,37074.0,160.5033,160.6769,160.4648,160.619,37074.0
2021-03-19 15:10:00,166.54,166.65,166.5,166.56,52051.0,160.5998,160.7058,160.5612,160.619,52051.0
2021-03-19 15:15:00,166.57,166.66,166.47,166.53,65964.0,160.6287,160.7155,160.5323,160.5901,65964.0
2021-03-19 15:20:00,166.54,166.58,166.44,166.48,49725.0,160.5998,160.6383,160.5033,160.5419,49725.0
2021-03-19 15:25:00,166.47,166.61,166.42,166.56,47065.0,160.5323,160.6673,160.484,160.619,47065.0
2021-03-19 15:30:00,166.57,166.62,166.46,166.62,53879.0,160.6287,160.6769,160.5226,160.6769,53879.0
2021-03-19 15:35:00,166.62,166.71,166.57,166.59,71275.0,160.6769,160.7637,160.6287,160.648,71275.0
2021-03-19 15:40:00,166.6,166.73,166.53,166.58,83243.0,160.6576,160.783,160.5901,160.6383,83243.0
2021-03-19 15:45:00,166.57,166.68,166.36,166.44,232185.0,160.6287,160.7348,160.4262,160.5033,232185.0
2021-03-19 15:50:00,166.43,166.74,166.26,166.62,265458.0,160.4937,160.7926,160.3297,160.6769,265458.0
2021-03-19 15:55:00,166.61,166.8,166.37,166.37,469170.0,160.6673,160.8505,160.4358,160.4358,469170.0
2021-03-22 09:30:00,167.4,167.66,167.26,167.51,89538.0,161.6839,161.935,161.5487,161.7902,89538.0
2021-03-22 09:35:00,167.5,167.82,167.38,167.77,110090.0,161.7805,162.0896,161.6646,162.0413,110090.0
2021-03-22 09:40:00,167.75,167.79,167.29,167.52,66048.0,162.022,162.0606,161.5777,161.7998,66048.0
2021-03-22 09:45:00,167.58,167.74,167.48,167.65,67662.0,161.8578,162.0123,161.7612,161.9254,67662.0
2021-03-22 09:50:00,167.64,167.82,167.52,167.72,76787.0,161.9157,162.0896,161.7998,161.993,76787.0
2021-03-22 09:55:00,167.72,167.79,167.26,167.29,62922.0,161.993,162.0606,161.5487,161.5777,62922.0
2021-03-22 10:00:00,167.37,167.42,166.88,167.02,62496.0,161.6549,161.7032,161.1817,161.3169,62496.0
2021-03-22 10:05:00,167.08,167.15,166.86,166.94,68041.0,161.3748,161.4424,161.1623,161.2396,68041.0
2021-03-22 10:10:00,166.96,167.11,166.72,166.9,84828.0,161.2589,161.4038,161.0271,161.201,84828.0
2021-03-22 10:15:00,166.91,167.06,166.66,166.86,49552.0,161.2106,161.3555,160.9692,161.1623,49552.0
2021-03-22 10:20:00,166.92,167.09,166.92,167.03,26753.0,161.2203,161.3845,161.2203,161.3265,26753.0
2021-03-22 10:25:00,167.09,167.18,166.86,166.91,47246.0,161.3845,161.4714,161.1623,161.2106,47246.0
2021-03-22 10:30:00,166.96,167.11,166.81,166.93,36783.0,161.2589,161.4038,161.1141,161.23,36783.0
2021-03-22 10:35:00,166.97,167.15,166.82,167.15,26608.0,161.2686,161.4424,161.1237,161.4424,26608.0
2021-03-22 10:40:00,167.17,167.38,167.02,167.36,22522.0,161.4618,161.6646,161.3169,161.6453,22522.0
2021-03-22 10:45:00,167.39,167.55,167.35,167.39,52532.0,161.6742,161.8288,161.6356,161.6742,52532.0
2021-03-22 10:50:00,167.4,167.48,167.26,167.28,21674.0,161.6839,161.7612,161.5487,161.568,21674.0
2021-03-22 10:55:00,167.26,167.3,167.13,167.17,25338.0,161.5487,161.5873,161.4231,161.4618,25338.0
2021-03-22 11:00:00,167.18,167.25,167.11,167.15,25399.0,161.4714,161.539,161.4038,161.4424,25399.0
2021-03-22 11:05:00,167.18,167.31,167.18,167.27,31104.0,161.4714,161.597,161.4714,161.5583,31104.0
2021-03-22 11:10:00,167.3,167.49,167.3,167.4,23867.0,161.5873,161.7708,161.5873,161.6839,23867.0
2021-03-22 11:15:00,167.4,167.48,167.35,167.47,15452.0,161.6839,161.7612,161.6356,161.7515,15452.0
2021-03-22 11:20:00,167.54,167.76,167.52,167.74,12740.0,161.8191,162.0316,161.7998,162.0123,12740.0
2021-03-22 11:25:00,167.73,167.74,167.55,167.61,9289.0,162.0026,162.0123,161.8288,161.8867,9289.0
2021-03-22 11:30:00,167.65,167.86,167.63,167.86,15819.0,161.9254,162.1282,161.9061,162.1282,15819.0
2021-03-22 11:35:00,167.83,167.85,167.69,167.74,10321.0,162.0992,162.1185,161.964,162.0123,10321.0
2021-03-22 11:40:00,167.78,167.81,167.65,167.78,25706.0,162.0509,162.0799,161.9254,162.0509,25706.0
2021-03-22 11:45:00,167.79,167.79,167.49,167.61,39702.0,162.0606,162.0606,161.7708,161.8867,39702.0
2021-03-22 11:50:00,167.65,167.69,167.54,167.57,11786.0,161.9254,161.964,161.8191,161.8481,11786.0
2021-03-22 11:55:00,167.52,167.59,167.46,167.59,11985.0,161.7998,161.8674,161.7419,161.8674,11985.0
2021-03-22 12:00:00,167.55,167.72,167.55,167.67,41852.0,161.8288,161.993,161.8288,161.9447,41852.0
2021-03-22 12:05:00,167.68,167.71,167.59,167.69,19455.0,161.9543,161.9833,161.8674,161.964,19455.0
2021-03-22 12:10:00,167.68,167.85,167.68,167.81,15082.0,161.9543,162.1185,161.9543,162.0799,15082.0
2021-03-22 12:15:00,167.84,167.85,167.73,167.76,14741.0,162.1089,162.1185,162.0026,162.0316,14741.0
2021-03-22 12:20:00,167.78,167.91,167.72,167.89,13328.0,162.0509,162.1765,161.993,162.1572,13328.0
2021-03-22 12:25:00,167.92,168.04,167.91,168.02,14115.0,162.1862,162.3021,162.1765,162.2827,14115.0
2021-03-22 12:30:00,168.05,168.06,167.92,167.99,16022.0,162.3117,162.3214,162.1862,162.2538,16022.0
2021-03-22 12:35:00,168.0,168.03,167.89,167.96,15124.0,162.2634,162.2924,162.1572,162.2248,15124.0
2021-03-22 12:40:00,167.96,168.28,167.94,168.25,27669.0,162.2248,162.5339,162.2055,162.5049,27669.0
2021-03-22 12:45:00,168.27,168.29,168.21,168.28,20106.0,162.5242,162.5435,162.4662,162.5339,20106.0
2021-03-22 12:50:00,168.26,168.28,168.16,168.28,16787.0,162.5145,162.5339,162.418,162.5339,16787.0
2021-03-22 12:55:00,168.29,168.33,168.24,168.29,16389.0,162.5435,162.5822,162.4952,162.5435,16389.0
2021-03-22 13:00:00,168.3,168.33,168.14,168.14,29856.0,162.5532,162.5822,162.3986,162.3986,29856.0
2021-03-22 13:05:00,168.14,168.2,168.1,168.15,14182.0,162.3986,162.4566,162.36,162.4083,14182.0
2021-03-22 13:10:00,168.15,168.18,168.06,168.12,11553.0,162.4083,162.4373,162.3214,162.3793,11553.0
2021-03-22 13:15:00,168.13,168.2,168.08,168.13,16189.0,162.389,162.4566,162.3407,162.389,16189.0
2021-03-22 13:20:00,168.14,168.2,168.08,168.2,21722.0,162.3986,162.4566,162.3407,162.4566,21722.0
2021-03-22 13:25:00,168.19,168.2,168.03,168.08,23249.0,162.4469,162.4566,162.2924,162.3407,23249.0
2021-03-22 13:30:00,168.09,168.24,168.09,168.17,17271.0,162.3503,162.4952,162.3503,162.4276,17271.0
2021-03-22 13:35:00,168.17,168.27,168.13,168.25,18907.0,162.4276,162.5242,162.389,162.5049,18907.0
2021-03-22 13:40:00,168.25,168.28,168.21,168.22,27695.0,162.5049,162.5339,162.4662,162.4759,27695.0
2021-03-22 13:45:00,168.23,168.26,168.17,168.25,25267.0,162.4856,162.5145,162.4276,162.5049,25267.0
2021-03-22 13:50:00,168.27,168.37,168.25,168.32,11880.0,162.5242,162.6208,162.5049,162.5725,11880.0
2021-03-22 13:55:00,168.33,168.42,168.32,168.35,9851.0,162.5822,162.6691,162.5725,162.6015,9851.0
2021-03-22 14:00:00,168.37,168.44,168.34,168.39,19608.0,162.6208,162.6884,162.5918,162.6401,19608.0
2021-03-22 14:05:00,168.42,168.49,168.41,168.49,20322.0,162.6691,162.7367,162.6594,162.7367,20322.0
2021-03-22 14:10:00,168.43,168.49,168.37,168.37,13864.0,162.6787,162.7367,162.6208,162.6208,13864.0
2021-03-22 14:15:00,168.39,168.46,168.37,168.42,35760.0,162.6401,162.7077,162.6208,162.6691,35760.0
2021-03-22 14:20:00,168.4,168.47,168.31,168.38,23400.0,162.6498,162.7174,162.5628,162.6304,23400.0
2021-03-22 14:25:00,168.38,168.52,168.37,168.49,25346.0,162.6304,162.7657,162.6208,162.7367,25346.0
2021-03-22 14:30:00,168.5,168.66,168.5,168.61,21483.0,162.7463,162.9009,162.7463,162.8526,21483.0
2021-03-22 14:35:00,168.6,168.64,168.5,168.61,26439.0,162.8429,162.8816,162.7463,162.8526,26439.0
2021-03-22 14:40:00,168.57,168.61,168.45,168.51,25589.0,162.814,162.8526,162.6981,162.756,25589.0
2021-03-22 14:45:00,168.5,168.61,168.47,168.57,18290.0,162.7463,162.8526,162.7174,162.814,18290.0
2021-03-22 14:50:00,168.57,168.62,168.51,168.55,18012.0,162.814,162.8622,162.756,162.7946,18012.0
2021-03-22 14:55:00,168.57,168.58,168.49,168.53,18868.0,162.814,162.8236,162.7367,162.7753,18868.0
2021-03-22 15:00:00,168.54,168.71,168.54,168.65,13895.0,162.785,162.9492,162.785,162.8912,13895.0
2021-03-22 15:05:00,168.64,168.66,168.58,168.6,34596.0,162.8816,162.9009,162.8236,162.8429,34596.0
2021-03-22 15:10:00,168.61,168.63,168.44,168.45,25973.0,162.8526,162.8719,162.6884,162.6981,25973.0
2021-03-22 15:15:00,168.44,168.48,168.2,168.22,36591.0,162.6884,162.727,162.4566,162.4759,36591.0
2021-03-22 15:20:00,168.23,168.31,168.1,168.15,35967.0,162.4856,162.5628,162.36,162.4083,35967.0
2021-03-22 15:25:00,168.16,168.17,167.99,168.01,42641.0,162.418,162.4276,162.2538,162.2731,42641.0
2021-03-22 15:30:00,168.01,168.13,167.89,167.9,38830.0,162.2731,162.389,162.1572,162.1668,38830.0
2021-03-22 15:35:00,167.89,167.94,167.8,167.83,39649.0,162.1572,162.2055,162.0702,162.0992,39649.0
2021-03-22 15:40:00,167.84,167.89,167.66,167.81,71975.0,162.1089,162.1572,161.935,162.0799,71975.0
2021-03-22 15:45:00,167.82,167.86,167.6,167.63,46662.0,162.0896,162.1282,161.8771,161.9061,46662.0
2021-03-22 15:50:00,167.67,167.79,167.55,167.62,122278.0,161.9447,162.0606,161.8288,161.8964,122278.0
2021-03-22 15:55:00,167.64,167.64,167.21,167.21,275114.0,161.9157,161.9157,161.5004,161.5004,275114.0
2021-03-23 09:30:00,167.29,167.36,167.07,167.16,95471.0,161.5777,161.6453,161.3652,161.4521,95471.0
2021-03-23 09:35:00,167.1,167.63,167.0,167.6,46534.0,161.3942,161.9061,161.2976,161.8771,46534.0
2021-03-23 09:40:00,167.58,167.77,167.29,167.67,57459.0,161.8578,162.0413,161.5777,161.9447,57459.0
2021-03-23 09:45:00,167.69,167.76,167.31,167.43,33831.0,161.964,162.0316,161.597,161.7129,33831.0
2021-03-23 09:50:00,167.42,167.44,167.21,167.3,50829.0,161.7032,161.7225,161.5004,161.5873,50829.0
2021-03-23 09:55:00,167.27,167.46,167.06,167.45,79231.0,161.5583,161.7419,161.3555,161.7322,79231.0
2021-03-23 10:00:00,167.45,167.74,167.33,167.52,50757.0,161.7322,162.0123,161.6163,161.7998,50757.0
2021-03-23 10:05:00,167.51,167.63,167.31,167.53,45413.0,161.7902,161.9061,161.597,161.8095,45413.0
2021-03-23 10:10:00,167.55,167.63,167.43,167.49,30072.0,161.8288,161.9061,161.7129,161.7708,30072.0
2021-03-23 10:15:00,167.48,167.67,167.47,167.59,23987.0,161.7612,161.9447,161.7515,161.8674,23987.0
2021-03-23 10:20:00,167.59,167.6,167.33,167.51,18505.0,161.8674,161.8771,161.6163,161.7902,18505.0
2021-03-23 10:25:00,167.52,167.6,167.42,167.42,22873.0,161.7998,161.8771,161.7032,161.7032,22873.0
2021-03-23 10:30:00,167.44,167.44,166.89,166.92,34990.0,161.7225,161.7225,161.1913,161.2203,34990.0
2021-03-23 10:35:00,166.93,167.04,166.81,166.88,58157.0,161.23,161.3362,161.1141,161.1817,58157.0
2021-03-23 10:40:00,166.92,166.96,166.66,166.9,31297.0,161.2203,161.2589,160.9692,161.201,31297.0
2021-03-23 10:45:00,166.88,167.24,166.83,167.2,30140.0,161.1817,161.5294,161.1334,161.4907,30140.0
2021-03-23 10:50:00,167.19,167.42,167.13,167.34,34169.0,161.4811,161.7032,161.4231,161.626,34169.0
2021-03-23 10:55:00,167.36,167.54,167.36,167.54,28452.0,161.6453,161.8191,161.6453,161.8191,28452.0
2021-03-23 11:00:00,167.58,167.59,167.25,167.31,28783.0,161.8578,161.8674,161.539,161.597,28783.0
2021-03-23 11:05:00,167.31,167.81,167.31,167.81,40488.0,161.597,162.0799,161.597,162.0799,40488.0
2021-03-23 11:10:00,167.81,167.89,167.64,167.84,20615.0,162.0799,162.1572,161.9157,162.1089,20615.0
2021-03-23 11:15:00,167.88,168.01,167.73,167.9,22564.0,162.1475,162.2731,162.0026,162.1668,22564.0
2021-03-23 11:20:00,167.92,167.92,167.69,167.89,26517.0,162.1862,162.1862,161.964,162.1572,26517.0
2021-03-23 11:25:00,167.88,167.92,167.74,167.8,49470.0,162.1475,162.1862,162.0123,162.0702,49470.0
2021-03-23 11:30:00,167.82,167.89,167.52,167.62,40432.0,162.0896,162.1572,161.7998,161.8964,40432.0
2021-03-23 11:35:00,167.64,167.73,167.37,167.41,27171.0,161.9157,162.0026,161.6549,161.6936,27171.0
2021-03-23 11:40:00,167.41,167.44,167.24,167.36,35236.0,161.6936,161.7225,161.5294,161.6453,35236.0
2021-03-23 11:45:00,167.32,167.52,167.31,167.39,21101.0,161.6066,161.7998,161.597,161.6742,21101.0
2021-03-23 11:50:00,167.4,167.42,167.18,167.21,11855.0,161.6839,161.7032,161.4714,161.5004,11855.0
2021-03-23 11:55:00,167.15,167.29,167.12,167.28,16645.0,161.4424,161.5777,161.4135,161.568,16645.0
2021-03-23 12:00:00,167.31,167.61,167.3,167.48,33519.0,161.597,161.8867,161.5873,161.7612,33519.0
2021-03-23 12:05:00,167.47,167.51,166.86,167.14,65938.0,161.7515,161.7902,161.1623,161.4328,65938.0
2021-03-23 12:10:00,167.15,167.15,166.95,167.06,13163.0,161.4424,161.4424,161.2493,161.3555,13163.0
2021-03-23 12:15:00,167.03,167.2,166.93,166.98,29703.0,161.3265,161.4907,161.23,161.2782,29703.0
2021-03-23 12:20:00,167.01,167.23,166.96,167.21,16194.0,161.3072,161.5197,161.2589,161.5004,16194.0
2021-03-23 12:25:00,167.22,167.28,167.04,167.14,33760.0,161.5101,161.568,161.3362,161.4328,33760.0
2021-03-23 12:30:00,167.2,167.24,167.07,167.08,28099.0,161.4907,161.5294,161.3652,161.3748,28099.0
2021-03-23 12:35:00,167.09,167.39,167.09,167.39,15466.0,161.3845,161.6742,161.3845,161.6742,15466.0
2021-03-23 12:40:00,167.4,167.4,167.12,167.31,15665.0,161.6839,161.6839,161.4135,161.597,15665.0
2021-03-23 12:45:00,167.32,167.38,167.22,167.22,20837.0,161.6066,161.6646,161.5101,161.5101,20837.0
2021-03-23 12:50:00,167.23,167.37,167.19,167.31,24224.0,161.5197,161.6549,161.4811,161.597,24224.0
2021-03-23 12:55:00,167.27,167.48,167.27,167.47,9781.0,161.5583,161.7612,161.5583,161.7515,9781.0
2021-03-23 13:00:00,167.52,167.54,167.39,167.39,22994.0,161.7998,161.8191,161.6742,161.6742,22994.0
2021-03-23 13:05:00,167.36,167.47,167.35,167.43,13546.0,161.6453,161.7515,161.6356,161.7129,13546.0
2021-03-23 13:10:00,167.44,167.63,167.44,167.59,23009.0,161.7225,161.9061,161.7225,161.8674,23009.0
2021-03-23 13:15:00,167.58,167.64,167.5,167.56,16530.0,161.8578,161.9157,161.7805,161.8384,16530.0
2021-03-23 13:20:00,167.58,167.58,167.37,167.4,11645.0,161.8578,161.8578,161.6549,161.6839,11645.0
2021-03-23 13:25:00,167.46,167.46,167.26,167.32,11612.0,161.7419,161.7419,161.5487,161.6066,11612.0
2021-03-23 13:30:00,167.32,167.32,167.11,167.11,21892.0,161.6066,161.6066,161.4038,161.4038,21892.0
2021-03-23 13:35:00,167.14,167.21,167.01,167.04,20260.0,161.4328,161.5004,161.3072,161.3362,20260.0
2021-03-23 13:40:00,167.05,167.07,166.83,166.83,14619.0,161.3459,161.3652,161.1334,161.1334,14619.0
2021-03-23 13:45:00,166.84,166.92,166.74,166.91,24854.0,161.143,161.2203,161.0464,161.2106,24854.0
2021-03-23 13:50:00,166.91,166.91,166.76,166.87,16079.0,161.2106,161.2106,161.0658,161.172,16079.0
2021-03-23 13:55:00,166.87,166.95,166.69,166.75,25695.0,161.172,161.2493,160.9982,161.0561,25695.0
2021-03-23 14:00:00,166.76,166.79,166.65,166.74,27666.0,161.0658,161.0947,160.9595,161.0464,27666.0
2021-03-23 14:05:00,166.8,166.81,166.51,166.8,23441.0,161.1044,161.1141,160.8243,161.1044,23441.0
2021-03-23 14:10:00,166.8,166.9,166.74,166.81,19127.0,161.1044,161.201,161.0464,161.1141,19127.0
2021-03-23 14:15:00,166.79,166.83,166.64,166.77,40377.0,161.0947,161.1334,160.9499,161.0754,40377.0
2021-03-23 14:20:00,166.79,166.91,166.79,166.87,17394.0,161.0947,161.2106,161.0947,161.172,17394.0
2021-03-23 14:25:00,166.85,166.91,166.64,166.84,22499.0,161.1527,161.2106,160.9499,161.143,22499.0
2021-03-23 14:30:00,166.83,166.94,166.8,166.9,25590.0,161.1334,161.2396,161.1044,161.201,25590.0
2021-03-23 14:35:00,166.94,166.97,166.7,166.79,10801.0,161.2396,161.2686,161.0078,161.0947,10801.0
2021-03-23 14:40:00,166.83,166.83,166.5,166.55,20101.0,161.1334,161.1334,160.8146,160.8629,20101.0
2021-03-23 14:45:00,166.52,166.63,166.44,166.61,17970.0,160.834,160.9402,160.7567,160.9209,17970.0
2021-03-23 14:50:00,166.58,166.58,166.26,166.27,28697.0,160.8919,160.8919,160.5828,160.5925,28697.0
2021-03-23 14:55:00,166.27,166.27,165.88,165.9,67180.0,160.5925,160.5925,160.2158,160.2351,67180.0
2021-03-23 15:00:00,165.88,166.07,165.67,166.07,45893.0,160.2158,160.3993,160.013,160.3993,45893.0
2021-03-23 15:05:00,166.12,166.25,166.05,166.06,113665.0,160.4476,160.5732,160.38,160.3897,113665.0
2021-03-23 15:10:00,166.07,166.14,165.71,165.74,66484.0,160.3993,160.4669,160.0516,160.0806,66484.0
2021-03-23 15:15:00,165.72,165.86,165.56,165.8,71809.0,160.0613,160.1965,159.9067,160.1385,71809.0
2021-03-23 15:20:00,165.78,165.78,165.42,165.45,59401.0,160.1192,160.1192,159.7715,159.8005,59401.0
2021-03-23 15:25:00,165.45,165.8,165.38,165.69,55931.0,159.8005,160.1385,159.7329,160.0323,55931.0
2021-03-23 15:30:00,165.68,165.77,165.44,165.52,99033.0,160.0226,160.1096,159.7908,159.8681,99033.0
2021-03-23 15:35:00,165.49,165.7,165.41,165.54,77855.0,159.8391,160.042,159.7619,159.8874,77855.0
2021-03-23 15:40:00,165.54,165.76,165.45,165.65,70534.0,159.8874,160.0999,159.8005,159.9937,70534.0
2021-03-23 15:45:00,165.65,165.9,165.61,165.7,72743.0,159.9937,160.2351,159.955,160.042,72743.0
2021-03-23 15:50:00,165.69,165.71,165.28,165.68,89472.0,160.0323,160.0516,159.6363,160.0226,89472.0
2021-03-23 15:55:00,165.67,165.78,165.48,165.74,127516.0,160.013,160.1192,159.8295,160.0806,127516.0
2021-03-24 09:30:00,166.52,166.53,166.28,166.4,91345.0,160.834,160.8436,160.6022,160.7181,91345.0
2021-03-24 09:35:00,166.4,166.73,166.4,166.59,55341.0,160.7181,161.0368,160.7181,160.9016,55341.0
2021-03-24 09:40:00,166.61,166.73,166.43,166.71,76180.0,160.9209,161.0368,160.747,161.0175,76180.0
2021-03-24 09:45:00,166.7,166.86,166.32,166.32,122068.0,161.0078,161.1623,160.6408,160.6408,122068.0
2021-03-24 09:50:00,166.31,166.43,166.01,166.18,117126.0,160.6311,160.747,160.3414,160.5056,117126.0
2021-03-24 09:55:00,166.23,166.42,166.08,166.23,45545.0,160.5539,160.7374,160.409,160.5539,45545.0
2021-03-24 10:00:00,166.22,166.68,166.17,166.59,47570.0,160.5442,160.9885,160.4959,160.9016,47570.0
2021-03-24 10:05:00,166.64,166.92,166.59,166.64,56450.0,160.9499,161.2203,160.9016,160.9499,56450.0
2021-03-24 10:10:00,166.63,166.86,166.45,166.47,51032.0,160.9402,161.1623,160.7663,160.7857,51032.0
2021-03-24 10:15:00,166.51,166.56,165.92,165.97,79640.0,160.8243,160.8726,160.2544,160.3027,79640.0
2021-03-24 10:20:00,165.96,166.31,165.96,166.1,42628.0,160.2931,160.6311,160.2931,160.4283,42628.0
2021-03-24 10:25:00,166.08,166.37,166.05,166.35,26462.0,160.409,160.6891,160.38,160.6698,26462.0
2021-03-24 10:30:00,166.35,166.44,166.12,166.25,46101.0,160.6698,160.7567,160.4476,160.5732,46101.0
2021-03-24 10:35:00,166.26,166.58,166.25,166.56,28064.0,160.5828,160.8919,160.5732,160.8726,28064.0
2021-03-24 10:40:00,166.57,166.62,166.37,166.5,33929.0,160.8822,160.9305,160.6891,160.8146,33929.0
2021-03-24 10:45:00,166.47,166.86,166.46,166.74,34682.0,160.7857,161.1623,160.776,161.0464,34682.0
2021-03-24 10:50:00,166.73,167.0,166.68,167.0,24535.0,161.0368,161.2976,160.9885,161.2976,24535.0
2021-03-24 10:55:00,166.98,167.07,166.84,166.89,30315.0,161.2782,161.3652,161.143,161.1913,30315.0
2021-03-24 11:00:00,166.96,167.23,166.94,167.2,17821.0,161.2589,161.5197,161.2396,161.4907,17821.0
2021-03-24 11:05:00,167.22,167.37,167.12,167.17,29423.0,161.5101,161.6549,161.4135,161.4618,29423.0
2021-03-24 11:10:00,167.19,167.3,167.04,167.11,26185.0,161.4811,161.5873,161.3362,161.4038,26185.0
2021-03-24 11:15:00,167.14,167.24,166.89,166.91,30250.0,161.4328,161.5294,161.1913,161.2106,30250.0
2021-03-24 11:20:00,166.9,166.92,166.76,166.9,33178.0,161.201,161.2203,161.0658,161.201,33178.0
2021-03-24 11:25:00,166.89,167.15,166.89,167.02,21261.0,161.1913,161.4424,161.1913,161.3169,21261.0
2021-03-24 11:30:00,167.03,167.11,166.77,166.82,26223.0,161.3265,161.4038,161.0754,161.1237,26223.0
2021-03-24 11:35:00,166.8,166.84,166.65,166.67,22025.0,161.1044,161.143,160.9595,160.9788,22025.0
2021-03-24 11:40:00,166.68,166.7,166.49,166.68,29289.0,160.9885,161.0078,160.805,160.9885,29289.0
2021-03-24 11:45:00,166.66,166.75,166.48,166.53,25650.0,160.9692,161.0561,160.7953,160.8436,25650.0
2021-03-24 11:50:00,166.52,166.54,166.3,166.31,21851.0,160.834,160.8533,160.6215,160.6311,21851.0
2021-03-24 11:55:00,166.33,166.37,166.15,166.33,21662.0,160.6504,160.6891,160.4766,160.6504,21662.0
2021-03-24 12:00:00,166.36,166.46,166.23,166.41,26709.0,160.6794,160.776,160.5539,160.7277,26709.0
2021-03-24 12:05:00,166.39,166.74,166.36,166.69,23723.0,160.7084,161.0464,160.6794,160.9982,23723.0
2021-03-24 12:10:00,166.68,166.76,166.57,166.74,19256.0,160.9885,161.0658,160.8822,161.0464,19256.0
2021-03-24 12:15:00,166.71,166.75,166.62,166.65,36136.0,161.0175,161.0561,160.9305,160.9595,36136.0
2021-03-24 12:20:00,166.68,166.77,166.59,166.65,14452.0,160.9885,161.0754,160.9016,160.9595,14452.0
2021-03-24 12:25:00,166.67,166.8,166.51,166.79,25851.0,160.9788,161.1044,160.8243,161.0947,25851.0
2021-03-24 12:30:00,166.8,166.84,166.55,166.63,39163.0,161.1044,161.143,160.8629,160.9402,39163.0
2021-03-24 12:35:00,166.61,166.68,166.55,166.63,24193.0,160.9209,160.9885,160.8629,160.9402,24193.0
2021-03-24 12:40:00,166.65,166.85,166.6,166.84,25120.0,160.9595,161.1527,160.9112,161.143,25120.0
2021-03-24 12:45:00,166.82,166.82,166.39,166.39,18970.0,161.1237,161.1237,160.7084,160.7084,18970.0
2021-03-24 12:50:00,166.42,166.43,166.25,166.32,39185.0,160.7374,160.747,160.5732,160.6408,39185.0
2021-03-24 12:55:00,166.27,166.41,166.27,166.31,15668.0,160.5925,160.7277,160.5925,160.6311,15668.0
2021-03-24 13:00:00,166.31,166.31,165.92,165.99,44165.0,160.6311,160.6311,160.2544,160.3221,44165.0
2021-03-24 13:05:00,165.99,166.03,165.69,165.8,35173.0,160.3221,160.3607,160.0323,160.1385,35173.0
2021-03-24 13:10:00,165.8,165.8,165.31,165.32,31848.0,160.1385,160.1385,159.6653,159.6749,31848.0
2021-03-24 13:15:00,165.25,165.38,165.19,165.38,62955.0,159.6073,159.7329,159.5494,159.7329,62955.0
2021-03-24 13:20:00,165.37,165.52,165.35,165.46,36893.0,159.7232,159.8681,159.7039,159.8102,36893.0
2021-03-24 13:25:00,165.5,165.62,165.39,165.54,19448.0,159.8488,159.9647,159.7425,159.8874,19448.0
2021-03-24 13:30:00,165.53,165.67,165.49,165.49,24775.0,159.8778,160.013,159.8391,159.8391,24775.0
2021-03-24 13:35:00,165.48,165.67,165.44,165.61,22576.0,159.8295,160.013,159.7908,159.955,22576.0
2021-03-24 13:40:00,165.59,165.7,165.14,165.14,22158.0,159.9357,160.042,159.5011,159.5011,22158.0
2021-03-24 13:45:00,165.16,165.68,165.12,165.68,42374.0,159.5204,160.0226,159.4818,160.0226,42374.0
2021-03-24 13:50:00,165.76,165.88,165.7,165.73,31865.0,160.0999,160.2158,160.042,160.0709,31865.0
2021-03-24 13:55:00,165.74,165.88,165.7,165.87,11453.0,160.0806,160.2158,160.042,160.2062,11453.0
2021-03-24 14:00:00,165.88,165.88,165.47,165.57,24182.0,160.2158,160.2158,159.8198,159.9164,24182.0
2021-03-24 14:05:00,165.62,165.77,165.5,165.66,18093.0,159.9647,160.1096,159.8488,160.0033,18093.0
2021-03-24 14:10:00,165.64,165.74,165.29,165.29,21871.0,159.984,160.0806,159.646,159.646,21871.0
2021-03-24 14:15:00,165.31,165.54,165.25,165.41,42231.0,159.6653,159.8874,159.6073,159.7619,42231.0
2021-03-24 14:20:00,165.36,165.51,165.2,165.2,18957.0,159.7136,159.8584,159.559,159.559,18957.0
2021-03-24 14:25:00,165.21,165.27,164.99,164.99,37800.0,159.5687,159.6266,159.3562,159.3562,37800.0
2021-03-24 14:30:00,164.98,164.98,164.71,164.88,45110.0,159.3465,159.3465,159.0858,159.25,45110.0
2021-03-24 14:35:00,164.87,164.95,164.73,164.77,40566.0,159.2403,159.3176,159.1051,159.1437,40566.0
2021-03-24 14:40:00,164.75,164.8,164.45,164.46,61078.0,159.1244,159.1727,158.8346,158.8443,61078.0
2021-03-24 14:45:00,164.44,164.99,164.4,164.97,51224.0,158.825,159.3562,158.7863,159.3369,51224.0
2021-03-24 14:50:00,164.99,164.99,164.48,164.49,52305.0,159.3562,159.3562,158.8636,158.8733,52305.0
2021-03-24 14:55:00,164.49,164.68,164.39,164.41,46355.0,158.8733,159.0568,158.7767,158.796,46355.0
2021-03-24 15:00:00,164.45,164.63,164.36,164.56,36515.0,158.8346,159.0085,158.7477,158.9409,36515.0
2021-03-24 15:05:00,164.54,164.8,164.54,164.68,42234.0,158.9216,159.1727,158.9216,159.0568,42234.0
2021-03-24 15:10:00,164.67,164.77,164.48,164.66,45246.0,159.0471,159.1437,158.8636,159.0375,45246.0
2021-03-24 15:15:00,164.68,164.84,164.52,164.74,47513.0,159.0568,159.2113,158.9022,159.1147,47513.0
2021-03-24 15:20:00,164.72,164.75,164.31,164.42,49367.0,159.0954,159.1244,158.6994,158.8057,49367.0
2021-03-24 15:25:00,164.4,164.49,164.29,164.33,61505.0,158.7863,158.8733,158.6801,158.7187,61505.0
2021-03-24 15:30:00,164.33,164.38,163.93,163.94,104922.0,158.7187,158.767,158.3324,158.3421,104922.0
2021-03-24 15:35:00,163.95,164.05,163.78,163.79,99597.0,158.3517,158.4483,158.1875,158.1972,99597.0
2021-03-24 15:40:00,163.81,163.98,163.73,163.77,60206.0,158.2165,158.3807,158.1392,158.1779,60206.0
2021-03-24 15:45:00,163.76,163.98,163.68,163.78,64899.0,158.1682,158.3807,158.0909,158.1875,64899.0
2021-03-24 15:50:00,163.8,163.82,163.44,163.44,155943.0,158.2068,158.2262,157.8591,157.8591,155943.0
2021-03-24 15:55:00,163.46,163.47,163.27,163.27,239117.0,157.8784,157.8881,157.6949,157.6949,239117.0
2021-03-25 09:30:00,161.69,162.21,161.35,161.59,118067.0,156.1689,156.6711,155.8405,156.0723,118067.0
2021-03-25 09:35:00,161.56,162.52,161.4,162.35,76806.0,156.0433,156.9705,155.8888,156.8063,76806.0
2021-03-25 09:40:00,162.32,162.65,162.26,162.6,75774.0,156.7774,157.0961,156.7194,157.0478,75774.0
2021-03-25 09:45:00,162.58,162.95,162.41,162.54,172981.0,157.0285,157.3859,156.8643,156.9899,172981.0
2021-03-25 09:50:00,162.54,162.54,161.88,162.25,187449.0,156.9899,156.9899,156.3524,156.7098,187449.0
2021-03-25 09:55:00,162.21,162.69,161.89,162.62,123731.0,156.6711,157.1347,156.3621,157.0671,123731.0
2021-03-25 10:00:00,162.63,163.41,162.51,163.31,137252.0,157.0768,157.8302,156.9609,157.7336,137252.0
2021-03-25 10:05:00,163.36,163.72,163.25,163.58,120198.0,157.7819,158.1296,157.6756,157.9943,120198.0
2021-03-25 10:10:00,163.57,163.76,163.36,163.49,65467.0,157.9847,158.1682,157.7819,157.9074,65467.0
2021-03-25 10:15:00,163.48,163.48,162.91,163.14,81807.0,157.8978,157.8978,157.3472,157.5694,81807.0
2021-03-25 10:20:00,163.19,163.61,163.19,163.22,54868.0,157.6177,158.0233,157.6177,157.6466,54868.0
2021-03-25 10:25:00,163.24,163.43,162.85,162.86,30169.0,157.666,157.8495,157.2893,157.2989,30169.0
2021-03-25 10:30:00,162.87,163.12,162.68,162.73,40277.0,157.3086,157.5501,157.1251,157.1734,40277.0
2021-03-25 10:35:00,162.69,162.9,162.51,162.77,38089.0,157.1347,157.3376,156.9609,157.212,38089.0
2021-03-25 10:40:00,162.8,162.83,162.42,162.58,51226.0,157.241,157.27,156.874,157.0285,51226.0
2021-03-25 10:45:00,162.56,162.7,161.98,161.98,46327.0,157.0092,157.1444,156.449,156.449,46327.0
2021-03-25 10:50:00,161.96,161.98,161.6,161.69,39841.0,156.4297,156.449,156.082,156.1689,39841.0
2021-03-25 10:55:00,161.67,162.15,161.61,162.14,70921.0,156.1496,156.6132,156.0916,156.6035,70921.0
2021-03-25 11:00:00,162.07,162.13,161.62,161.71,45623.0,156.5359,156.5939,156.1013,156.1882,45623.0
2021-03-25 11:05:00,161.71,162.13,161.58,161.85,53951.0,156.1882,156.5939,156.0626,156.3234,53951.0
2021-03-25 11:10:00,161.85,162.34,161.72,162.31,37843.0,156.3234,156.7967,156.1979,156.7677,37843.0
2021-03-25 11:15:00,162.32,162.46,162.23,162.45,9841.0,156.7774,156.9126,156.6904,156.9029,9841.0
2021-03-25 11:20:00,162.4,162.41,162.06,162.06,19502.0,156.8546,156.8643,156.5262,156.5262,19502.0
2021-03-25 11:25:00,162.05,162.44,161.77,162.44,38836.0,156.5166,156.8933,156.2462,156.8933,38836.0
2021-03-25 11:30:00,162.44,162.96,162.4,162.87,73253.0,156.8933,157.3955,156.8546,157.3086,73253.0
2021-03-25 11:35:00,162.86,162.94,162.7,162.75,78987.0,157.2989,157.3762,157.1444,157.1927,78987.0
2021-03-25 11:40:00,162.74,162.79,162.31,162.33,44383.0,157.183,157.2313,156.7677,156.787,44383.0
2021-03-25 11:45:00,162.31,162.69,162.18,162.45,43612.0,156.7677,157.1347,156.6422,156.9029,43612.0
2021-03-25 11:50:00,162.36,162.8,162.31,162.76,53629.0,156.816,157.241,156.7677,157.2023,53629.0
2021-03-25 11:55:00,162.72,163.43,162.56,163.39,66365.0,157.1637,157.8495,157.0092,157.8108,66365.0
2021-03-25 12:00:00,163.38,163.77,163.25,163.73,99851.0,157.8012,158.1779,157.6756,158.1392,99851.0
2021-03-25 12:05:00,163.75,163.75,163.37,163.4,48315.0,158.1585,158.1585,157.7915,157.8205,48315.0
2021-03-25 12:10:00,163.41,163.57,163.33,163.37,30634.0,157.8302,157.9847,157.7529,157.7915,30634.0
2021-03-25 12:15:00,163.36,164.1,163.36,164.04,50551.0,157.7819,158.4966,157.7819,158.4386,50551.0
2021-03-25 12:20:00,164.0,164.16,163.88,164.12,45662.0,158.4,158.5545,158.2841,158.5159,45662.0
2021-03-25 12:25:00,164.16,164.45,164.16,164.26,82724.0,158.5545,158.8346,158.5545,158.6511,82724.0
2021-03-25 12:30:00,164.34,164.51,164.17,164.49,15895.0,158.7284,158.8926,158.5642,158.8733,15895.0
2021-03-25 12:35:00,164.54,164.54,164.21,164.28,18943.0,158.9216,158.9216,158.6028,158.6704,18943.0
2021-03-25 12:40:00,164.33,164.7,164.28,164.65,25678.0,158.7187,159.0761,158.6704,159.0278,25678.0
2021-03-25 12:45:00,164.65,164.83,164.64,164.75,23490.0,159.0278,159.2017,159.0182,159.1244,23490.0
2021-03-25 12:50:00,164.74,164.79,164.46,164.47,28629.0,159.1147,159.163,158.8443,158.854,28629.0
2021-03-25 12:55:00,164.48,164.52,164.3,164.3,19904.0,158.8636,158.9022,158.6898,158.6898,19904.0
2021-03-25 13:00:00,164.28,164.3,163.85,164.05,67064.0,158.6704,158.6898,158.2551,158.4483,67064.0
2021-03-25 13:05:00,164.09,164.24,163.96,164.09,37556.0,158.4869,158.6318,158.3614,158.4869,37556.0
2021-03-25 13:10:00,164.14,164.56,164.05,164.52,45943.0,158.5352,158.9409,158.4483,158.9022,45943.0
2021-03-25 13:15:00,164.52,164.65,164.15,164.23,49963.0,158.9022,159.0278,158.5449,158.6222,49963.0
2021-03-25 13:20:00,164.25,164.31,163.92,164.05,13478.0,158.6415,158.6994,158.3227,158.4483,13478.0
2021-03-25 13:25:00,164.02,164.17,163.88,163.96,35629.0,158.4193,158.5642,158.2841,158.3614,35629.0
2021-03-25 13:30:00,163.98,164.18,163.79,163.84,27733.0,158.3807,158.5739,158.1972,158.2455,27733.0
2021-03-25 13:35:00,163.88,163.92,163.57,163.76,36655.0,158.2841,158.3227,157.9847,158.1682,36655.0
2021-03-25 13:40:00,163.8,164.14,163.8,164.09,20883.0,158.2068,158.5352,158.2068,158.4869,20883.0
2021-03-25 13:45:00,164.04,164.22,163.74,163.92,43130.0,158.4386,158.6125,158.1489,158.3227,43130.0
2021-03-25 13:50:00,163.88,163.99,163.74,163.83,13099.0,158.2841,158.3903,158.1489,158.2358,13099.0
2021-03-25 13:55:00,163.92,163.92,163.47,163.49,28906.0,158.3227,158.3227,157.8881,157.9074,28906.0
2021-03-25 14:00:00,163.44,163.51,163.28,163.28,35945.0,157.8591,157.9267,157.7046,157.7046,35945.0
2021-03-25 14:05:00,163.28,163.43,163.19,163.21,37349.0,157.7046,157.8495,157.6177,157.637,37349.0
2021-03-25 14:10:00,163.17,163.4,163.14,163.37,15461.0,157.5983,157.8205,157.5694,157.7915,15461.0
2021-03-25 14:15:00,163.37,163.57,163.21,163.56,25043.0,157.7915,157.9847,157.637,157.975,25043.0
2021-03-25 14:20:00,163.56,163.65,163.39,163.53,14690.0,157.975,158.062,157.8108,157.9461,14690.0
2021-03-25 14:25:00,163.56,163.63,163.08,163.1,38384.0,157.975,158.0426,157.5114,157.5307,38384.0
2021-03-25 14:30:00,163.12,163.27,163.05,163.25,27789.0,157.5501,157.6949,157.4824,157.6756,27789.0
2021-03-25 14:35:00,163.2,164.09,163.19,163.94,62577.0,157.6273,158.4869,157.6177,158.3421,62577.0
2021-03-25 14:40:00,163.92,164.13,163.92,164.04,36854.0,158.3227,158.5256,158.3227,158.4386,36854.0
2021-03-25 14:45:00,164.05,164.31,164.04,164.23,30458.0,158.4483,158.6994,158.4386,158.6222,30458.0
2021-03-25 14:50:00,164.22,164.53,164.1,164.44,26002.0,158.6125,158.9119,158.4966,158.825,26002.0
2021-03-25 14:55:00,164.41,164.54,164.19,164.47,31682.0,158.796,158.9216,158.5835,158.854,31682.0
2021-03-25 15:00:00,164.48,164.61,164.45,164.61,37965.0,158.8636,158.9892,158.8346,158.9892,37965.0
2021-03-25 15:05:00,164.63,164.7,164.31,164.33,58069.0,159.0085,159.0761,158.6994,158.7187,58069.0
2021-03-25 15:10:00,164.31,164.71,164.3,164.42,86174.0,158.6994,159.0858,158.6898,158.8057,86174.0
2021-03-25 15:15:00,164.43,164.68,164.43,164.58,35769.0,158.8153,159.0568,158.8153,158.9602,35769.0
2021-03-25 15:20:00,164.56,164.69,164.35,164.4,31400.0,158.9409,159.0664,158.7381,158.7863,31400.0
2021-03-25 15:25:00,164.41,164.52,164.32,164.49,34206.0,158.796,158.9022,158.7091,158.8733,34206.0
2021-03-25 15:30:00,164.47,164.76,164.4,164.75,108773.0,158.854,159.1341,158.7863,159.1244,108773.0
2021-03-25 15:35:00,164.74,164.8,164.58,164.77,42510.0,159.1147,159.1727,158.9602,159.1437,42510.0
2021-03-25 15:40:00,164.82,165.05,164.69,164.84,62658.0,159.192,159.4142,159.0664,159.2113,62658.0
2021-03-25 15:45:00,164.86,165.07,164.83,165.02,37080.0,159.2306,159.4335,159.2017,159.3852,37080.0
2021-03-25 15:50:00,165.04,165.24,164.83,164.84,109335.0,159.4045,159.5977,159.2017,159.2113,109335.0
2021-03-25 15:55:00,164.83,164.84,164.62,164.65,176813.0,159.2017,159.2113,158.9988,159.0278,176813.0
2021-03-26 09:30:00,165.33,165.45,164.89,165.07,69333.0,159.6846,159.8005,159.2596,159.4335,69333.0
2021-03-26 09:35:00,165.05,165.2,164.87,165.2,44880.0,159.4142,159.559,159.2403,159.559,44880.0
2021-03-26 09:40:00,165.2,165.26,164.88,165.08,42261.0,159.559,159.617,159.25,159.4431,42261.0
2021-03-26 09:45:00,165.11,165.45,165.05,165.34,74101.0,159.4721,159.8005,159.4142,159.6942,74101.0
2021-03-26 09:50:00,165.32,165.4,165.2,165.31,46920.0,159.6749,159.7522,159.559,159.6653,46920.0
2021-03-26 09:55:00,165.35,165.48,165.18,165.31,21479.0,159.7039,159.8295,159.5397,159.6653,21479.0
2021-03-26 10:00:00,165.38,165.82,165.28,165.79,49502.0,159.7329,160.1579,159.6363,160.1289,49502.0
2021-03-26 10:05:00,165.78,165.85,165.61,165.67,40289.0,160.1192,160.1868,159.955,160.013,40289.0
2021-03-26 10:10:00,165.69,165.72,165.51,165.56,41902.0,160.0323,160.0613,159.8584,159.9067,41902.0
2021-03-26 10:15:00,165.55,165.64,165.34,165.46,46474.0,159.8971,159.984,159.6942,159.8102,46474.0
2021-03-26 10:20:00,165.47,165.63,165.37,165.52,39803.0,159.8198,159.9743,159.7232,159.8681,39803.0
2021-03-26 10:25:00,165.53,165.85,165.52,165.83,35070.0,159.8778,160.1868,159.8681,160.1675,35070.0
2021-03-26 10:30:00,165.85,165.97,165.73,165.75,74730.0,160.1868,160.3027,160.0709,160.0902,74730.0
2021-03-26 10:35:00,165.79,165.88,165.62,165.68,24199.0,160.1289,160.2158,159.9647,160.0226,24199.0
2021-03-26 10:40:00,165.71,165.85,165.68,165.81,22653.0,160.0516,160.1868,160.0226,160.1482,22653.0
2021-03-26 10:45:00,165.81,165.91,165.62,165.62,17725.0,160.1482,160.2448,159.9647,159.9647,17725.0
2021-03-26 10:50:00,165.61,165.74,165.4,165.43,26624.0,159.955,160.0806,159.7522,159.7812,26624.0
2021-03-26 10:55:00,165.39,165.42,165.2,165.31,73401.0,159.7425,159.7715,159.559,159.6653,73401.0
2021-03-26 11:00:00,165.32,165.46,165.08,165.45,23864.0,159.6749,159.8102,159.4431,159.8005,23864.0
2021-03-26 11:05:00,165.44,165.56,165.42,165.5,10484.0,159.7908,159.9067,159.7715,159.8488,10484.0
2021-03-26 11:10:00,165.48,165.48,164.86,164.86,44323.0,159.8295,159.8295,159.2306,159.2306,44323.0
2021-03-26 11:15:00,164.85,164.95,164.72,164.79,30776.0,159.221,159.3176,159.0954,159.163,30776.0
2021-03-26 11:20:00,164.75,164.86,164.55,164.56,22620.0,159.1244,159.2306,158.9312,158.9409,22620.0
2021-03-26 11:25:00,164.56,164.71,164.5,164.65,20313.0,158.9409,159.0858,158.8829,159.0278,20313.0
2021-03-26 11:30:00,164.64,164.91,164.5,164.88,24664.0,159.0182,159.2789,158.8829,159.25,24664.0
2021-03-26 11:35:00,164.86,165.01,164.74,164.98,14812.0,159.2306,159.3755,159.1147,159.3465,14812.0
2021-03-26 11:40:00,165.01,165.09,164.88,165.05,16534.0,159.3755,159.4528,159.25,159.4142,16534.0
2021-03-26 11:45:00,165.06,165.09,164.84,164.87,60159.0,159.4238,159.4528,159.2113,159.2403,60159.0
2021-03-26 11:50:00,164.85,164.88,164.59,164.62,12225.0,159.221,159.25,158.9699,158.9988,12225.0
2021-03-26 11:55:00,164.73,164.8,164.6,164.73,31901.0,159.1051,159.1727,158.9795,159.1051,31901.0
2021-03-26 12:00:00,164.74,164.8,164.4,164.43,29993.0,159.1147,159.1727,158.7863,158.8153,29993.0
2021-03-26 12:05:00,164.46,164.52,164.34,164.52,14759.0,158.8443,158.9022,158.7284,158.9022,14759.0
2021-03-26 12:10:00,164.47,164.62,164.43,164.61,11393.0,158.854,158.9988,158.8153,158.9892,11393.0
2021-03-26 12:15:00,164.62,164.78,164.42,164.62,36068.0,158.9988,159.1534,158.8057,158.9988,36068.0
2021-03-26 12:20:00,164.66,164.73,164.59,164.65,22802.0,159.0375,159.1051,158.9699,159.0278,22802.0
2021-03-26 12:25:00,164.65,164.87,164.65,164.8,27852.0,159.0278,159.2403,159.0278,159.1727,27852.0
2021-03-26 12:30:00,164.83,165.0,164.77,164.99,41071.0,159.2017,159.3659,159.1437,159.3562,41071.0
2021-03-26 12:35:00,165.0,165.06,164.87,165.01,30608.0,159.3659,159.4238,159.2403,159.3755,30608.0
2021-03-26 12:40:00,165.02,165.11,164.97,165.06,27979.0,159.3852,159.4721,159.3369,159.4238,27979.0
2021-03-26 12:45:00,165.06,165.1,164.83,165.02,22622.0,159.4238,159.4624,159.2017,159.3852,22622.0
2021-03-26 12:50:00,165.02,165.09,164.91,164.95,20852.0,159.3852,159.4528,159.2789,159.3176,20852.0
2021-03-26 12:55:00,164.97,164.99,164.68,164.72,24420.0,159.3369,159.3562,159.0568,159.0954,24420.0
2021-03-26 13:00:00,164.7,164.83,164.7,164.76,21964.0,159.0761,159.2017,159.0761,159.1341,21964.0
2021-03-26 13:05:00,164.77,164.89,164.71,164.84,14879.0,159.1437,159.2596,159.0858,159.2113,14879.0
2021-03-26 13:10:00,164.84,164.94,164.76,164.81,19296.0,159.2113,159.3079,159.1341,159.1823,19296.0
2021-03-26 13:15:00,164.84,164.88,164.75,164.85,26616.0,159.2113,159.25,159.1244,159.221,26616.0
2021-03-26 13:20:00,164.86,164.99,164.73,164.89,13883.0,159.2306,159.3562,159.1051,159.2596,13883.0
2021-03-26 13:25:00,164.88,164.94,164.78,164.85,9974.0,159.25,159.3079,159.1534,159.221,9974.0
2021-03-26 13:30:00,164.9,164.95,164.74,164.75,23318.0,159.2693,159.3176,159.1147,159.1244,23318.0
2021-03-26 13:35:00,164.76,164.76,164.45,164.47,31032.0,159.1341,159.1341,158.8346,158.854,31032.0
2021-03-26 13:40:00,164.47,164.52,164.3,164.35,22782.0,158.854,158.9022,158.6898,158.7381,22782.0
2021-03-26 13:45:00,164.33,164.34,164.02,164.07,38788.0,158.7187,158.7284,158.4193,158.4676,38788.0
2021-03-26 13:50:00,164.04,164.27,164.02,164.27,43739.0,158.4386,158.6608,158.4193,158.6608,43739.0
2021-03-26 13:55:00,164.24,164.36,164.18,164.31,37081.0,158.6318,158.7477,158.5739,158.6994,37081.0
2021-03-26 14:00:00,164.29,164.34,163.97,163.97,34248.0,158.6801,158.7284,158.371,158.371,34248.0
2021-03-26 14:05:00,164.02,164.09,163.64,163.66,42493.0,158.4193,158.4869,158.0523,158.0716,42493.0
2021-03-26 14:10:00,163.71,163.71,163.38,163.54,52718.0,158.1199,158.1199,157.8012,157.9557,52718.0
2021-03-26 14:15:00,163.57,163.57,163.28,163.48,64145.0,157.9847,157.9847,157.7046,157.8978,64145.0
2021-03-26 14:20:00,163.38,163.78,163.38,163.74,47337.0,157.8012,158.1875,157.8012,158.1489,47337.0
2021-03-26 14:25:00,163.73,163.94,163.73,163.91,55305.0,158.1392,158.3421,158.1392,158.3131,55305.0
2021-03-26 14:30:00,163.9,163.95,163.62,163.87,67119.0,158.3034,158.3517,158.033,158.2744,67119.0
2021-03-26 14:35:00,163.86,164.01,163.66,163.87,63305.0,158.2648,158.4097,158.0716,158.2744,63305.0
2021-03-26 14:40:00,163.79,163.9,163.64,163.7,48001.0,158.1972,158.3034,158.0523,158.1102,48001.0
2021-03-26 14:45:00,163.7,163.76,163.18,163.21,56639.0,158.1102,158.1682,157.608,157.637,56639.0
2021-03-26 14:50:00,163.21,164.26,163.16,164.16,82198.0,157.637,158.6511,157.5887,158.5545,82198.0
2021-03-26 14:55:00,164.18,164.39,163.99,164.39,64330.0,158.5739,158.7767,158.3903,158.7767,64330.0
2021-03-26 15:00:00,164.37,164.43,164.22,164.24,35160.0,158.7574,158.8153,158.6125,158.6318,35160.0
2021-03-26 15:05:00,164.23,164.32,164.0,164.04,30047.0,158.6222,158.7091,158.4,158.4386,30047.0
2021-03-26 15:10:00,164.03,164.41,164.02,164.24,61690.0,158.429,158.796,158.4193,158.6318,61690.0
2021-03-26 15:15:00,164.24,164.77,164.23,164.77,52819.0,158.6318,159.1437,158.6222,159.1437,52819.0
2021-03-26 15:20:00,164.78,164.82,164.56,164.6,32621.0,159.1534,159.192,158.9409,158.9795,32621.0
2021-03-26 15:25:00,164.6,164.87,164.53,164.84,37688.0,158.9795,159.2403,158.9119,159.2113,37688.0
2021-03-26 15:30:00,164.84,164.98,164.82,164.93,97817.0,159.2113,159.3465,159.192,159.2982,97817.0
2021-03-26 15:35:00,164.9,165.05,164.81,164.95,38816.0,159.2693,159.4142,159.1823,159.3176,38816.0
2021-03-26 15:40:00,164.97,165.05,164.85,165.05,33744.0,159.3369,159.4142,159.221,159.4142,33744.0
2021-03-26 15:45:00,165.05,165.1,164.87,165.1,41071.0,159.4142,159.4624,159.2403,159.4624,41071.0
2021-03-26 15:50:00,165.11,165.39,165.01,165.39,124054.0,159.4721,159.7425,159.3755,159.7425,124054.0
2021-03-26 15:55:00,165.39,166.18,165.38,166.1,184195.0,159.7425,160.5056,159.7329,160.4283,184195.0
2021-03-29 09:30:00,165.63,166.07,165.61,166.05,103313.0,159.9743,160.3993,159.955,160.38,103313.0
2021-03-29 09:35:00,166.14,166.47,166.02,166.31,81781.0,160.4669,160.7857,160.351,160.6311,81781.0
2021-03-29 09:40:00,166.33,166.35,165.62,165.65,101185.0,160.6504,160.6698,159.9647,159.9937,101185.0
2021-03-29 09:45:00,165.65,165.68,165.31,165.47,119423.0,159.9937,160.0226,159.6653,159.8198,119423.0
2021-03-29 09:50:00,165.47,165.71,165.12,165.17,92251.0,159.8198,160.0516,159.4818,159.5301,92251.0
2021-03-29 09:55:00,165.17,165.24,164.88,164.91,106221.0,159.5301,159.5977,159.25,159.2789,106221.0
2021-03-29 10:00:00,164.89,165.09,164.49,164.9,90062.0,159.2596,159.4528,158.8733,159.2693,90062.0
2021-03-29 10:05:00,164.93,164.94,164.32,164.42,96683.0,159.2982,159.3079,158.7091,158.8057,96683.0
2021-03-29 10:10:00,164.39,164.75,164.27,164.59,64243.0,158.7767,159.1244,158.6608,158.9699,64243.0
2021-03-29 10:15:00,164.5,164.79,164.3,164.74,53247.0,158.8829,159.163,158.6898,159.1147,53247.0
2021-03-29 10:20:00,164.73,164.81,164.33,164.54,90765.0,159.1051,159.1823,158.7187,158.9216,90765.0
2021-03-29 10:25:00,164.55,164.69,164.26,164.27,69032.0,158.9312,159.0664,158.6511,158.6608,69032.0
2021-03-29 10:30:00,164.27,164.48,164.19,164.35,47421.0,158.6608,158.8636,158.5835,158.7381,47421.0
2021-03-29 10:35:00,164.36,165.04,164.36,164.8,47646.0,158.7477,159.4045,158.7477,159.1727,47646.0
2021-03-29 10:40:00,164.75,164.95,164.62,164.8,40212.0,159.1244,159.3176,158.9988,159.1727,40212.0
2021-03-29 10:45:00,164.8,164.92,164.56,164.73,74098.0,159.1727,159.2886,158.9409,159.1051,74098.0
2021-03-29 10:50:00,164.72,164.82,164.45,164.46,40371.0,159.0954,159.192,158.8346,158.8443,40371.0
2021-03-29 10:55:00,164.44,164.74,164.4,164.51,136320.0,158.825,159.1147,158.7863,158.8926,136320.0
2021-03-29 11:00:00,164.51,164.51,164.21,164.32,35003.0,158.8926,158.8926,158.6028,158.7091,35003.0
2021-03-29 11:05:00,164.29,164.32,163.98,164.2,68347.0,158.6801,158.7091,158.3807,158.5932,68347.0
2021-03-29 11:10:00,164.2,164.36,163.94,164.17,46967.0,158.5932,158.7477,158.3421,158.5642,46967.0
2021-03-29 11:15:00,164.16,164.34,163.95,164.03,52678.0,158.5545,158.7284,158.3517,158.429,52678.0
2021-03-29 11:20:00,164.04,164.45,163.98,164.37,46867.0,158.4386,158.8346,158.3807,158.7574,46867.0
2021-03-29 11:25:00,164.37,164.57,164.36,164.5,56458.0,158.7574,158.9505,158.7477,158.8829,56458.0
2021-03-29 11:30:00,164.54,164.76,164.38,164.65,41793.0,158.9216,159.1341,158.767,159.0278,41793.0
2021-03-29 11:35:00,164.61,164.73,164.45,164.45,26325.0,158.9892,159.1051,158.8346,158.8346,26325.0
2021-03-29 11:40:00,164.44,164.68,164.43,164.59,34546.0,158.825,159.0568,158.8153,158.9699,34546.0
2021-03-29 11:45:00,164.58,164.62,164.38,164.44,23515.0,158.9602,158.9988,158.767,158.825,23515.0
2021-03-29 11:50:00,164.44,165.03,164.36,164.97,55579.0,158.825,159.3948,158.7477,159.3369,55579.0
2021-03-29 11:55:00,165.02,165.03,164.79,164.85,27970.0,159.3852,159.3948,159.163,159.221,27970.0
2021-03-29 12:00:00,164.84,164.98,164.71,164.72,28389.0,159.2113,159.3465,159.0858,159.0954,28389.0
2021-03-29 12:05:00,164.7,164.75,164.38,164.43,30011.0,159.0761,159.1244,158.767,158.8153,30011.0
2021-03-29 12:10:00,164.46,164.47,164.26,164.41,52442.0,158.8443,158.854,158.6511,158.796,52442.0
2021-03-29 12:15:00,164.39,164.53,164.3,164.33,19462.0,158.7767,158.9119,158.6898,158.7187,19462.0
2021-03-29 12:20:00,164.35,164.47,164.29,164.44,14035.0,158.7381,158.854,158.6801,158.825,14035.0
2021-03-29 12:25:00,164.4,164.78,164.34,164.71,20878.0,158.7863,159.1534,158.7284,159.0858,20878.0
2021-03-29 12:30:00,164.73,164.83,164.62,164.76,17498.0,159.1051,159.2017,158.9988,159.1341,17498.0
2021-03-29 12:35:00,164.77,164.88,164.69,164.78,16908.0,159.1437,159.25,159.0664,159.1534,16908.0
2021-03-29 12:40:00,164.77,165.07,164.7,164.99,28298.0,159.1437,159.4335,159.0761,159.3562,28298.0
2021-03-29 12:45:00,165.0,165.03,164.85,164.87,19937.0,159.3659,159.3948,159.221,159.2403,19937.0
2021-03-29 12:50:00,164.91,165.2,164.81,165.2,40725.0,159.2789,159.559,159.1823,159.559,40725.0
2021-03-29 12:55:00,165.2,165.28,165.19,165.26,19418.0,159.559,159.6363,159.5494,159.617,19418.0
2021-03-29 13:00:00,165.27,165.64,165.27,165.52,37522.0,159.6266,159.984,159.6266,159.8681,37522.0
2021-03-29 13:05:00,165.52,165.6,165.37,165.37,69041.0,159.8681,159.9454,159.7232,159.7232,69041.0
2021-03-29 13:10:00,165.39,165.61,165.32,165.43,40350.0,159.7425,159.955,159.6749,159.7812,40350.0
2021-03-29 13:15:00,165.46,165.49,165.32,165.39,18152.0,159.8102,159.8391,159.6749,159.7425,18152.0
2021-03-29 13:20:00,165.41,165.49,165.33,165.34,15332.0,159.7619,159.8391,159.6846,159.6942,15332.0
2021-03-29 13:25:00,165.38,165.39,165.13,165.15,30216.0,159.7329,159.7425,159.4914,159.5107,30216.0
2021-03-29 13:30:00,165.16,165.62,165.05,165.59,38594.0,159.5204,159.9647,159.4142,159.9357,38594.0
2021-03-29 13:35:00,165.58,165.61,165.26,165.27,29849.0,159.9261,159.955,159.617,159.6266,29849.0
2021-03-29 13:40:00,165.29,165.32,165.11,165.13,25144.0,159.646,159.6749,159.4721,159.4914,25144.0
2021-03-29 13:45:00,165.11,165.4,165.04,165.14,27282.0,159.4721,159.7522,159.4045,159.5011,27282.0
2021-03-29 13:50:00,165.18,165.33,165.08,165.08,34581.0,159.5397,159.6846,159.4431,159.4431,34581.0
2021-03-29 13:55:00,165.08,165.11,164.87,164.89,40774.0,159.4431,159.4721,159.2403,159.2596,40774.0
2021-03-29 14:00:00,164.93,165.08,164.77,164.92,34197.0,159.2982,159.4431,159.1437,159.2886,34197.0
2021-03-29 14:05:00,164.93,165.02,164.84,165.0,27613.0,159.2982,159.3852,159.2113,159.3659,27613.0
2021-03-29 14:10:00,165.0,165.08,164.71,165.07,35877.0,159.3659,159.4431,159.0858,159.4335,35877.0
2021-03-29 14:15:00,165.06,165.06,164.77,164.89,48891.0,159.4238,159.4238,159.1437,159.2596,48891.0
2021-03-29 14:20:00,164.87,165.07,164.83,165.03,19345.0,159.2403,159.4335,159.2017,159.3948,19345.0
2021-03-29 14:25:00,165.01,165.08,164.86,164.99,31549.0,159.3755,159.4431,159.2306,159.3562,31549.0
2021-03-29 14:30:00,164.97,165.01,164.62,164.71,27282.0,159.3369,159.3755,158.9988,159.0858,27282.0
2021-03-29 14:35:00,164.7,164.72,164.55,164.6,24054.0,159.0761,159.0954,158.9312,158.9795,24054.0
2021-03-29 14:40:00,164.62,164.82,164.56,164.77,28675.0,158.9988,159.192,158.9409,159.1437,28675.0
2021-03-29 14:45:00,164.76,165.23,164.73,165.09,50127.0,159.1341,159.588,159.1051,159.4528,50127.0
2021-03-29 14:50:00,165.03,165.15,164.89,165.0,51378.0,159.3948,159.5107,159.2596,159.3659,51378.0
2021-03-29 14:55:00,165.0,165.02,164.73,164.96,40290.0,159.3659,159.3852,159.1051,159.3272,40290.0
2021-03-29 15:00:00,164.97,165.41,164.97,165.41,64827.0,159.3369,159.7619,159.3369,159.7619,64827.0
2021-03-29 15:05:00,165.42,165.48,165.33,165.45,37993.0,159.7715,159.8295,159.6846,159.8005,37993.0
2021-03-29 15:10:00,165.43,165.69,165.32,165.55,37072.0,159.7812,160.0323,159.6749,159.8971,37072.0
2021-03-29 15:15:00,165.58,165.7,165.51,165.52,29327.0,159.9261,160.042,159.8584,159.8681,29327.0
2021-03-29 15:20:00,165.54,165.65,165.42,165.65,39326.0,159.8874,159.9937,159.7715,159.9937,39326.0
2021-03-29 15:25:00,165.66,165.74,165.54,165.64,25566.0,160.0033,160.0806,159.8874,159.984,25566.0
2021-03-29 15:30:00,165.66,165.68,165.43,165.45,25106.0,160.0033,160.0226,159.7812,159.8005,25106.0
2021-03-29 15:35:00,165.44,165.81,165.44,165.74,50349.0,159.7908,160.1482,159.7908,160.0806,50349.0
2021-03-29 15:40:00,165.74,165.75,165.23,165.26,62402.0,160.0806,160.0902,159.588,159.617,62402.0
2021-03-29 15:45:00,165.25,165.57,165.23,165.29,54189.0,159.6073,159.9164,159.588,159.646,54189.0
2021-03-29 15:50:00,165.26,165.4,164.97,165.05,127772.0,159.617,159.7522,159.3369,159.4142,127772.0
2021-03-29 15:55:00,165.05,165.21,164.92,165.14,128279.0,159.4142,159.5687,159.2886,159.5011,128279.0
2021-03-30 09:30:00,164.43,164.72,164.16,164.33,79260.0,158.8153,159.0954,158.5545,158.7187,79260.0
2021-03-30 09:35:00,164.25,164.48,164.11,164.39,66771.0,158.6415,158.8636,158.5062,158.7767,66771.0
2021-03-30 09:40:00,164.37,164.37,163.94,164.13,38291.0,158.7574,158.7574,158.3421,158.5256,38291.0
2021-03-30 09:45:00,164.15,164.32,163.93,164.12,41392.0,158.5449,158.7091,158.3324,158.5159,41392.0
2021-03-30 09:50:00,164.14,164.24,163.77,164.13,56531.0,158.5352,158.6318,158.1779,158.5256,56531.0
2021-03-30 09:55:00,164.14,164.49,164.04,164.41,34791.0,158.5352,158.8733,158.4386,158.796,34791.0
2021-03-30 10:00:00,164.44,164.49,164.18,164.32,36714.0,158.825,158.8733,158.5739,158.7091,36714.0
2021-03-30 10:05:00,164.41,164.6,164.31,164.53,48371.0,158.796,158.9795,158.6994,158.9119,48371.0
2021-03-30 10:10:00,164.52,164.92,164.43,164.84,55078.0,158.9022,159.2886,158.8153,159.2113,55078.0
2021-03-30 10:15:00,164.84,164.9,164.51,164.56,79553.0,159.2113,159.2693,158.8926,158.9409,79553.0
2021-03-30 10:20:00,164.54,164.57,164.28,164.46,37074.0,158.9216,158.9505,158.6704,158.8443,37074.0
2021-03-30 10:25:00,164.45,165.03,164.4,165.03,41696.0,158.8346,159.3948,158.7863,159.3948,41696.0
2021-03-30 10:30:00,165.0,165.32,164.97,165.29,54087.0,159.3659,159.6749,159.3369,159.646,54087.0
2021-03-30 10:35:00,165.29,165.51,165.25,165.31,29799.0,159.646,159.8584,159.6073,159.6653,29799.0
2021-03-30 10:40:00,165.31,165.81,165.3,165.77,25664.0,159.6653,160.1482,159.6556,160.1096,25664.0
2021-03-30 10:45:00,165.75,165.79,165.59,165.72,55099.0,160.0902,160.1289,159.9357,160.0613,55099.0
2021-03-30 10:50:00,165.72,165.78,165.39,165.47,67320.0,160.0613,160.1192,159.7425,159.8198,67320.0
2021-03-30 10:55:00,165.47,165.5,165.35,165.49,21551.0,159.8198,159.8488,159.7039,159.8391,21551.0
2021-03-30 11:00:00,165.54,165.63,165.44,165.59,20390.0,159.8874,159.9743,159.7908,159.9357,20390.0
2021-03-30 11:05:00,165.57,165.69,165.34,165.69,26845.0,159.9164,160.0323,159.6942,160.0323,26845.0
2021-03-30 11:10:00,165.72,165.99,165.69,165.84,79662.0,160.0613,160.3221,160.0323,160.1772,79662.0
2021-03-30 11:15:00,165.85,165.93,165.74,165.88,33637.0,160.1868,160.2641,160.0806,160.2158,33637.0
2021-03-30 11:20:00,165.89,165.92,165.56,165.64,33507.0,160.2255,160.2544,159.9067,159.984,33507.0
2021-03-30 11:25:00,165.57,165.87,165.54,165.87,15208.0,159.9164,160.2062,159.8874,160.2062,15208.0
2021-03-30 11:30:00,165.86,166.24,165.76,166.12,44582.0,160.1965,160.5635,160.0999,160.4476,44582.0
2021-03-30 11:35:00,166.1,166.33,166.06,166.27,18950.0,160.4283,160.6504,160.3897,160.5925,18950.0
2021-03-30 11:40:00,166.31,166.35,166.0,166.16,24334.0,160.6311,160.6698,160.3317,160.4862,24334.0
2021-03-30 11:45:00,166.14,166.17,165.78,165.83,54273.0,160.4669,160.4959,160.1192,160.1675,54273.0
2021-03-30 11:50:00,165.83,165.86,165.56,165.57,25173.0,160.1675,160.1965,159.9067,159.9164,25173.0
2021-03-30 11:55:00,165.56,165.59,165.46,165.5,22710.0,159.9067,159.9357,159.8102,159.8488,22710.0
2021-03-30 12:00:00,165.48,165.64,165.4,165.5,36695.0,159.8295,159.984,159.7522,159.8488,36695.0
2021-03-30 12:05:00,165.48,165.71,165.48,165.66,13684.0,159.8295,160.0516,159.8295,160.0033,13684.0
2021-03-30 12:10:00,165.72,165.75,165.52,165.55,20887.0,160.0613,160.0902,159.8681,159.8971,20887.0
2021-03-30 12:15:00,165.54,165.56,165.32,165.32,15442.0,159.8874,159.9067,159.6749,159.6749,15442.0
2021-03-30 12:20:00,165.27,165.5,165.21,165.5,18466.0,159.6266,159.8488,159.5687,159.8488,18466.0
2021-03-30 12:25:00,165.5,165.72,165.46,165.66,13864.0,159.8488,160.0613,159.8102,160.0033,13864.0
2021-03-30 12:30:00,165.62,165.71,165.59,165.6,15097.0,159.9647,160.0516,159.9357,159.9454,15097.0
2021-03-30 12:35:00,165.57,165.82,165.48,165.77,12737.0,159.9164,160.1579,159.8295,160.1096,12737.0
2021-03-30 12:40:00,165.78,165.81,165.5,165.5,18135.0,160.1192,160.1482,159.8488,159.8488,18135.0
2021-03-30 12:45:00,165.52,165.7,165.52,165.67,14491.0,159.8681,160.042,159.8681,160.013,14491.0
2021-03-30 12:50:00,165.67,165.7,165.44,165.57,10435.0,160.013,160.042,159.7908,159.9164,10435.0
2021-03-30 12:55:00,165.58,165.65,165.5,165.5,16739.0,159.9261,159.9937,159.8488,159.8488,16739.0
2021-03-30 13:00:00,165.5,165.5,165.27,165.41,10994.0,159.8488,159.8488,159.6266,159.7619,10994.0
2021-03-30 13:05:00,165.42,165.45,165.17,165.29,34355.0,159.7715,159.8005,159.5301,159.646,34355.0
2021-03-30 13:10:00,165.25,165.4,165.25,165.35,26653.0,159.6073,159.7522,159.6073,159.7039,26653.0
2021-03-30 13:15:00,165.36,165.5,165.35,165.49,16237.0,159.7136,159.8488,159.7039,159.8391,16237.0
2021-03-30 13:20:00,165.51,165.69,165.51,165.69,15727.0,159.8584,160.0323,159.8584,160.0323,15727.0
2021-03-30 13:25:00,165.67,165.73,165.6,165.66,20778.0,160.013,160.0709,159.9454,160.0033,20778.0
2021-03-30 13:30:00,165.66,165.74,165.46,165.57,23942.0,160.0033,160.0806,159.8102,159.9164,23942.0
2021-03-30 13:35:00,165.59,165.71,165.52,165.68,25531.0,159.9357,160.0516,159.8681,160.0226,25531.0
2021-03-30 13:40:00,165.67,165.72,165.58,165.58,14653.0,160.013,160.0613,159.9261,159.9261,14653.0
2021-03-30 13:45:00,165.57,165.65,165.5,165.51,13528.0,159.9164,159.9937,159.8488,159.8584,13528.0
2021-03-30 13:50:00,165.55,165.71,165.51,165.61,15548.0,159.8971,160.0516,159.8584,159.955,15548.0
2021-03-30 13:55:00,165.63,165.69,165.51,165.52,10826.0,159.9743,160.0323,159.8584,159.8681,10826.0
2021-03-30 14:00:00,165.49,165.5,165.32,165.49,18052.0,159.8391,159.8488,159.6749,159.8391,18052.0
2021-03-30 14:05:00,165.49,165.7,165.49,165.65,15880.0,159.8391,160.042,159.8391,159.9937,15880.0
2021-03-30 14:10:00,165.63,165.76,165.54,165.72,14261.0,159.9743,160.0999,159.8874,160.0613,14261.0
2021-03-30 14:15:00,165.77,165.91,165.69,165.82,26148.0,160.1096,160.2448,160.0323,160.1579,26148.0
2021-03-30 14:20:00,165.85,165.92,165.65,165.76,25515.0,160.1868,160.2544,159.9937,160.0999,25515.0
2021-03-30 14:25:00,165.83,165.91,165.8,165.9,34135.0,160.1675,160.2448,160.1385,160.2351,34135.0
2021-03-30 14:30:00,165.88,166.16,165.86,166.12,17694.0,160.2158,160.4862,160.1965,160.4476,17694.0
2021-03-30 14:35:00,166.15,166.15,166.02,166.06,29057.0,160.4766,160.4766,160.351,160.3897,29057.0
2021-03-30 14:40:00,166.07,166.25,166.02,166.1,27665.0,160.3993,160.5732,160.351,160.4283,27665.0
2021-03-30 14:45:00,166.13,166.24,166.1,166.2,17176.0,160.4573,160.5635,160.4283,160.5249,17176.0
2021-03-30 14:50:00,166.25,166.42,166.15,166.32,27860.0,160.5732,160.7374,160.4766,160.6408,27860.0
2021-03-30 14:55:00,166.35,166.68,166.25,166.67,77482.0,160.6698,160.9885,160.5732,160.9788,77482.0
2021-03-30 15:00:00,166.66,166.84,166.55,166.81,57315.0,160.9692,161.143,160.8629,161.1141,57315.0
2021-03-30 15:05:00,166.78,166.82,166.71,166.73,28924.0,161.0851,161.1237,161.0175,161.0368,28924.0
2021-03-30 15:10:00,166.72,166.77,166.59,166.76,95895.0,161.0271,161.0754,160.9016,161.0658,95895.0
2021-03-30 15:15:00,166.79,166.91,166.7,166.75,32072.0,161.0947,161.2106,161.0078,161.0561,32072.0
2021-03-30 15:20:00,166.75,166.83,166.66,166.81,33393.0,161.0561,161.1334,160.9692,161.1141,33393.0
2021-03-30 15:25:00,166.83,166.83,166.67,166.78,20303.0,161.1334,161.1334,160.9788,161.0851,20303.0
2021-03-30 15:30:00,166.81,167.0,166.81,166.93,74460.0,161.1141,161.2976,161.1141,161.23,74460.0
2021-03-30 15:35:00,166.92,167.02,166.8,166.88,36601.0,161.2203,161.3169,161.1044,161.1817,36601.0
2021-03-30 15:40:00,166.88,166.96,166.79,166.83,23768.0,161.1817,161.2589,161.0947,161.1334,23768.0
2021-03-30 15:45:00,166.83,166.87,166.71,166.72,44822.0,161.1334,161.172,161.0175,161.0271,44822.0
2021-03-30 15:50:00,166.7,166.71,166.43,166.5,133542.0,161.0078,161.0175,160.747,160.8146,133542.0
2021-03-30 15:55:00,166.5,166.83,166.26,166.81,305565.0,160.8146,161.1334,160.5828,161.1141,305565.0
2021-03-31 09:30:00,167.48,167.48,167.03,167.35,112448.0,161.7612,161.7612,161.3265,161.6356,112448.0
2021-03-31 09:35:00,167.39,167.68,167.39,167.63,70999.0,161.6742,161.9543,161.6742,161.9061,70999.0
2021-03-31 09:40:00,167.64,167.76,167.61,167.72,73931.0,161.9157,162.0316,161.8867,161.993,73931.0
2021-03-31 09:45:00,167.77,167.84,167.57,167.58,60459.0,162.0413,162.1089,161.8481,161.8578,60459.0
2021-03-31 09:50:00,167.59,167.63,167.37,167.57,92219.0,161.8674,161.9061,161.6549,161.8481,92219.0
2021-03-31 09:55:00,167.59,167.85,167.59,167.79,39422.0,161.8674,162.1185,161.8674,162.0606,39422.0
2021-03-31 10:00:00,167.8,168.11,167.71,167.94,68790.0,162.0702,162.3697,161.9833,162.2055,68790.0
2021-03-31 10:05:00,167.93,168.44,167.93,168.34,34175.0,162.1958,162.6884,162.1958,162.5918,34175.0
2021-03-31 10:10:00,168.31,168.37,168.16,168.34,41595.0,162.5628,162.6208,162.418,162.5918,41595.0
2021-03-31 10:15:00,168.35,168.41,168.22,168.31,45224.0,162.6015,162.6594,162.4759,162.5628,45224.0
2021-03-31 10:20:00,168.31,168.41,168.24,168.27,39952.0,162.5628,162.6594,162.4952,162.5242,39952.0
2021-03-31 10:25:00,168.3,168.34,168.04,168.09,38654.0,162.5532,162.5918,162.3021,162.3503,38654.0
2021-03-31 10:30:00,168.09,168.24,168.02,168.15,40705.0,162.3503,162.4952,162.2827,162.4083,40705.0
2021-03-31 10:35:00,168.15,168.44,168.09,168.44,33516.0,162.4083,162.6884,162.3503,162.6884,33516.0
2021-03-31 10:40:00,168.47,168.63,168.42,168.51,36837.0,162.7174,162.8719,162.6691,162.756,36837.0
2021-03-31 10:45:00,168.49,168.56,168.23,168.23,32561.0,162.7367,162.8043,162.4856,162.4856,32561.0
2021-03-31 10:50:00,168.24,168.51,168.23,168.49,23688.0,162.4952,162.756,162.4856,162.7367,23688.0
2021-03-31 10:55:00,168.52,168.59,168.47,168.49,47082.0,162.7657,162.8333,162.7174,162.7367,47082.0
2021-03-31 11:00:00,168.49,168.52,168.41,168.43,44711.0,162.7367,162.7657,162.6594,162.6787,44711.0
2021-03-31 11:05:00,168.47,168.56,168.41,168.46,39239.0,162.7174,162.8043,162.6594,162.7077,39239.0
2021-03-31 11:10:00,168.45,168.54,168.35,168.43,40534.0,162.6981,162.785,162.6015,162.6787,40534.0
2021-03-31 11:15:00,168.43,168.49,168.31,168.31,30422.0,162.6787,162.7367,162.5628,162.5628,30422.0
2021-03-31 11:20:00,168.34,168.42,168.31,168.41,46343.0,162.5918,162.6691,162.5628,162.6594,46343.0
2021-03-31 11:25:00,168.41,168.47,168.28,168.35,47569.0,162.6594,162.7174,162.5339,162.6015,47569.0
2021-03-31 11:30:00,168.32,168.48,168.27,168.29,34981.0,162.5725,162.727,162.5242,162.5435,34981.0
2021-03-31 11:35:00,168.3,168.33,168.18,168.28,19877.0,162.5532,162.5822,162.4373,162.5339,19877.0
2021-03-31 11:40:00,168.26,168.31,168.22,168.27,17335.0,162.5145,162.5628,162.4759,162.5242,17335.0
2021-03-31 11:45:00,168.27,168.52,168.26,168.51,27612.0,162.5242,162.7657,162.5145,162.756,27612.0
2021-03-31 11:50:00,168.51,168.61,168.5,168.6,18835.0,162.756,162.8526,162.7463,162.8429,18835.0
2021-03-31 11:55:00,168.6,168.64,168.48,168.55,20193.0,162.8429,162.8816,162.727,162.7946,20193.0
2021-03-31 12:00:00,168.54,168.64,168.54,168.61,21631.0,162.785,162.8816,162.785,162.8526,21631.0
2021-03-31 12:05:00,168.6,168.6,168.5,168.57,14548.0,162.8429,162.8429,162.7463,162.814,14548.0
2021-03-31 12:10:00,168.55,168.57,168.49,168.54,23224.0,162.7946,162.814,162.7367,162.785,23224.0
2021-03-31 12:15:00,168.55,168.59,168.46,168.56,34984.0,162.7946,162.8333,162.7077,162.8043,34984.0
2021-03-31 12:20:00,168.56,168.62,168.53,168.57,22605.0,162.8043,162.8622,162.7753,162.814,22605.0
2021-03-31 12:25:00,168.55,168.58,168.43,168.45,18534.0,162.7946,162.8236,162.6787,162.6981,18534.0
2021-03-31 12:30:00,168.43,168.65,168.43,168.62,11845.0,162.6787,162.8912,162.6787,162.8622,11845.0
2021-03-31 12:35:00,168.63,168.83,168.63,168.83,15222.0,162.8719,163.0651,162.8719,163.0651,15222.0
2021-03-31 12:40:00,168.83,168.87,168.79,168.79,33154.0,163.0651,163.1037,163.0264,163.0264,33154.0
2021-03-31 12:45:00,168.79,168.85,168.76,168.78,15048.0,163.0264,163.0844,162.9975,163.0168,15048.0
2021-03-31 12:50:00,168.73,168.81,168.72,168.76,17668.0,162.9685,163.0458,162.9588,162.9975,17668.0
2021-03-31 12:55:00,168.76,168.77,168.66,168.72,11822.0,162.9975,163.0071,162.9009,162.9588,11822.0
2021-03-31 13:00:00,168.73,168.78,168.64,168.69,12269.0,162.9685,163.0168,162.8816,162.9299,12269.0
2021-03-31 13:05:00,168.7,168.84,168.7,168.79,12541.0,162.9395,163.0747,162.9395,163.0264,12541.0
2021-03-31 13:10:00,168.79,168.87,168.79,168.81,13395.0,163.0264,163.1037,163.0264,163.0458,13395.0
2021-03-31 13:15:00,168.82,168.87,168.72,168.72,15000.0,163.0554,163.1037,162.9588,162.9588,15000.0
2021-03-31 13:20:00,168.71,168.74,168.66,168.71,18182.0,162.9492,162.9782,162.9009,162.9492,18182.0
2021-03-31 13:25:00,168.72,168.85,168.69,168.83,11140.0,162.9588,163.0844,162.9299,163.0651,11140.0
2021-03-31 13:30:00,168.83,168.94,168.8,168.94,23465.0,163.0651,163.1713,163.0361,163.1713,23465.0
2021-03-31 13:35:00,168.95,168.98,168.87,168.88,45112.0,163.181,163.21,163.1037,163.1134,45112.0
2021-03-31 13:40:00,168.88,168.91,168.68,168.69,40260.0,163.1134,163.1423,162.9202,162.9299,40260.0
2021-03-31 13:45:00,168.68,168.73,168.65,168.73,18687.0,162.9202,162.9685,162.8912,162.9685,18687.0
2021-03-31 13:50:00,168.7,168.76,168.69,168.76,16030.0,162.9395,162.9975,162.9299,162.9975,16030.0
2021-03-31 13:55:00,168.77,168.81,168.7,168.71,21712.0,163.0071,163.0458,162.9395,162.9492,21712.0
2021-03-31 14:00:00,168.71,168.74,168.56,168.65,38460.0,162.9492,162.9782,162.8043,162.8912,38460.0
2021-03-31 14:05:00,168.64,168.64,168.48,168.49,30041.0,162.8816,162.8816,162.727,162.7367,30041.0
2021-03-31 14:10:00,168.48,168.53,168.28,168.52,18505.0,162.727,162.7753,162.5339,162.7657,18505.0
2021-03-31 14:15:00,168.51,168.61,168.49,168.54,12362.0,162.756,162.8526,162.7367,162.785,12362.0
2021-03-31 14:20:00,168.52,168.65,168.52,168.64,32387.0,162.7657,162.8912,162.7657,162.8816,32387.0
2021-03-31 14:25:00,168.61,168.74,168.6,168.63,14046.0,162.8526,162.9782,162.8429,162.8719,14046.0
2021-03-31 14:30:00,168.65,168.78,168.65,168.75,17414.0,162.8912,163.0168,162.8912,162.9878,17414.0
2021-03-31 14:35:00,168.75,168.8,168.68,168.68,16580.0,162.9878,163.0361,162.9202,162.9202,16580.0
2021-03-31 14:40:00,168.67,168.71,168.48,168.61,25415.0,162.9105,162.9492,162.727,162.8526,25415.0
2021-03-31 14:45:00,168.62,168.65,168.53,168.58,25412.0,162.8622,162.8912,162.7753,162.8236,25412.0
2021-03-31 14:50:00,168.58,168.72,168.57,168.71,27089.0,162.8236,162.9588,162.814,162.9492,27089.0
2021-03-31 14:55:00,168.71,168.81,168.58,168.65,22365.0,162.9492,163.0458,162.8236,162.8912,22365.0
2021-03-31 15:00:00,168.62,168.8,168.62,168.79,41104.0,162.8622,163.0361,162.8622,163.0264,41104.0
2021-03-31 15:05:00,168.77,168.85,168.71,168.85,21095.0,163.0071,163.0844,162.9492,163.0844,21095.0
2021-03-31 15:10:00,168.85,168.88,168.72,168.78,34712.0,163.0844,163.1134,162.9588,163.0168,34712.0
2021-03-31 15:15:00,168.78,168.94,168.73,168.78,39631.0,163.0168,163.1713,162.9685,163.0168,39631.0
2021-03-31 15:20:00,168.78,168.84,168.68,168.72,31151.0,163.0168,163.0747,162.9202,162.9588,31151.0
2021-03-31 15:25:00,168.69,168.78,168.63,168.65,28222.0,162.9299,163.0168,162.8719,162.8912,28222.0
2021-03-31 15:30:00,168.64,168.8,168.56,168.64,44431.0,162.8816,163.0361,162.8043,162.8816,44431.0
2021-03-31 15:35:00,168.64,168.68,168.45,168.47,59685.0,162.8816,162.9202,162.6981,162.7174,59685.0
2021-03-31 15:40:00,168.46,168.56,168.37,168.42,40055.0,162.7077,162.8043,162.6208,162.6691,40055.0
2021-03-31 15:45:00,168.4,168.51,168.34,168.41,54126.0,162.6498,162.756,162.5918,162.6594,54126.0
2021-03-31 15:50:00,168.4,168.6,168.26,168.28,257335.0,162.6498,162.8429,162.5145,162.5339,257335.0
2021-03-31 15:55:00,168.28,168.37,168.02,168.08,371202.0,162.5339,162.6208,162.2827,162.3407,371202.0
2021-04-01 09:30:00,169.64,169.7,169.3,169.66,212499.0,163.8474,163.9054,163.519,163.8667,212499.0
2021-04-01 09:35:00,169.65,169.7,169.46,169.5,164431.0,163.8571,163.9054,163.6736,163.7122,164431.0
2021-04-01 09:40:00,169.49,169.6,169.31,169.44,248034.0,163.7025,163.8088,163.5287,163.6542,248034.0
2021-04-01 09:45:00,169.45,169.64,169.34,169.34,59529.0,163.6639,163.8474,163.5577,163.5577,59529.0
2021-04-01 09:50:00,169.34,169.47,169.29,169.3,46307.0,163.5577,163.6832,163.5094,163.519,46307.0
2021-04-01 09:55:00,169.31,169.33,169.16,169.16,33514.0,163.5287,163.548,163.3838,163.3838,33514.0
2021-04-01 10:00:00,169.2,169.44,169.05,169.39,72795.0,163.4224,163.6542,163.2776,163.606,72795.0
2021-04-01 10:05:00,169.37,169.59,169.29,169.56,87811.0,163.5866,163.7991,163.5094,163.7702,87811.0
2021-04-01 10:10:00,169.56,169.62,169.45,169.49,43586.0,163.7702,163.8281,163.6639,163.7025,43586.0
2021-04-01 10:15:00,169.48,169.53,169.3,169.31,63194.0,163.6929,163.7412,163.519,163.5287,63194.0
2021-04-01 10:20:00,169.29,169.34,169.19,169.21,23385.0,163.5094,163.5577,163.4128,163.4321,23385.0
2021-04-01 10:25:00,169.2,169.3,169.08,169.3,30596.0,163.4224,163.519,163.3065,163.519,30596.0
2021-04-01 10:30:00,169.3,169.33,169.11,169.14,40692.0,163.519,163.548,163.3355,163.3645,40692.0
2021-04-01 10:35:00,169.15,169.27,169.14,169.18,34436.0,163.3742,163.4901,163.3645,163.4031,34436.0
2021-04-01 10:40:00,169.18,169.48,169.1,169.45,23843.0,163.4031,163.6929,163.3259,163.6639,23843.0
2021-04-01 10:45:00,169.45,169.46,169.3,169.3,35863.0,163.6639,163.6736,163.519,163.519,35863.0
2021-04-01 10:50:00,169.29,169.35,169.04,169.06,28049.0,163.5094,163.5673,163.2679,163.2872,28049.0
2021-04-01 10:55:00,169.08,169.15,169.01,169.15,29770.0,163.3065,163.3742,163.2389,163.3742,29770.0
2021-04-01 11:00:00,169.15,169.38,169.13,169.32,130231.0,163.3742,163.5963,163.3548,163.5383,130231.0
2021-04-01 11:05:00,169.3,169.3,168.94,169.06,56248.0,163.519,163.519,163.1713,163.2872,56248.0
2021-04-01 11:10:00,169.06,169.14,168.91,169.02,33455.0,163.2872,163.3645,163.1423,163.2486,33455.0
2021-04-01 11:15:00,169.02,169.06,168.85,168.91,59938.0,163.2486,163.2872,163.0844,163.1423,59938.0
2021-04-01 11:20:00,168.9,169.14,168.9,169.06,34537.0,163.1327,163.3645,163.1327,163.2872,34537.0
2021-04-01 11:25:00,169.06,169.27,169.03,169.27,40756.0,163.2872,163.4901,163.2582,163.4901,40756.0
2021-04-01 11:30:00,169.25,169.38,169.24,169.32,34626.0,163.4707,163.5963,163.4611,163.5383,34626.0
2021-04-01 11:35:00,169.32,169.35,169.23,169.29,19051.0,163.5383,163.5673,163.4514,163.5094,19051.0
2021-04-01 11:40:00,169.27,169.28,169.11,169.23,13228.0,163.4901,163.4997,163.3355,163.4514,13228.0
2021-04-01 11:45:00,169.23,169.3,169.13,169.25,16917.0,163.4514,163.519,163.3548,163.4707,16917.0
2021-04-01 11:50:00,169.29,169.3,169.18,169.21,13032.0,163.5094,163.519,163.4031,163.4321,13032.0
2021-04-01 11:55:00,169.22,169.3,169.14,169.14,18953.0,163.4418,163.519,163.3645,163.3645,18953.0
2021-04-01 12:00:00,169.11,169.34,169.11,169.32,16560.0,163.3355,163.5577,163.3355,163.5383,16560.0
2021-04-01 12:05:00,169.33,169.39,169.28,169.35,31099.0,163.548,163.606,163.4997,163.5673,31099.0
2021-04-01 12:10:00,169.34,169.4,169.24,169.39,34511.0,163.5577,163.6156,163.4611,163.606,34511.0
2021-04-01 12:15:00,169.39,169.53,169.3,169.53,35198.0,163.606,163.7412,163.519,163.7412,35198.0
2021-04-01 12:20:00,169.52,169.57,169.48,169.56,26071.0,163.7315,163.7798,163.6929,163.7702,26071.0
2021-04-01 12:25:00,169.58,169.64,169.55,169.61,8118.0,163.7895,163.8474,163.7605,163.8184,8118.0
2021-04-01 12:30:00,169.62,169.63,169.48,169.48,16026.0,163.8281,163.8378,163.6929,163.6929,16026.0
2021-04-01 12:35:00,169.49,169.49,169.42,169.45,11175.0,163.7025,163.7025,163.6349,163.6639,11175.0
2021-04-01 12:40:00,169.44,169.44,169.34,169.39,11345.0,163.6542,163.6542,163.5577,163.606,11345.0
2021-04-01 12:45:00,169.43,169.47,169.33,169.33,32280.0,163.6446,163.6832,163.548,163.548,32280.0
2021-04-01 12:50:00,169.32,169.43,169.27,169.41,21805.0,163.5383,163.6446,163.4901,163.6253,21805.0
2021-04-01 12:55:00,169.42,169.47,169.41,169.43,29660.0,163.6349,163.6832,163.6253,163.6446,29660.0
2021-04-01 13:00:00,169.43,169.49,169.35,169.38,19745.0,163.6446,163.7025,163.5673,163.5963,19745.0
2021-04-01 13:05:00,169.37,169.43,169.27,169.28,17152.0,163.5866,163.6446,163.4901,163.4997,17152.0
2021-04-01 13:10:00,169.26,169.3,169.25,169.28,15945.0,163.4804,163.519,163.4707,163.4997,15945.0
2021-04-01 13:15:00,169.28,169.29,169.03,169.06,17531.0,163.4997,163.5094,163.2582,163.2872,17531.0
2021-04-01 13:20:00,169.07,169.21,169.07,169.12,20406.0,163.2969,163.4321,163.2969,163.3452,20406.0
2021-04-01 13:25:00,169.12,169.15,169.06,169.08,15440.0,163.3452,163.3742,163.2872,163.3065,15440.0
2021-04-01 13:30:00,169.08,169.33,169.08,169.31,28991.0,163.3065,163.548,163.3065,163.5287,28991.0
2021-04-01 13:35:00,169.32,169.42,169.29,169.41,15794.0,163.5383,163.6349,163.5094,163.6253,15794.0
2021-04-01 13:40:00,169.41,169.47,169.4,169.42,66284.0,163.6253,163.6832,163.6156,163.6349,66284.0
2021-04-01 13:45:00,169.41,169.45,169.25,169.28,122248.0,163.6253,163.6639,163.4707,163.4997,122248.0
2021-04-01 13:50:00,169.29,169.39,169.28,169.36,16858.0,163.5094,163.606,163.4997,163.577,16858.0
2021-04-01 13:55:00,169.37,169.37,169.24,169.29,16770.0,163.5866,163.5866,163.4611,163.5094,16770.0
2021-04-01 14:00:00,169.28,169.34,169.27,169.33,18184.0,163.4997,163.5577,163.4901,163.548,18184.0
2021-04-01 14:05:00,169.32,169.33,169.22,169.22,19000.0,163.5383,163.548,163.4418,163.4418,19000.0
2021-04-01 14:10:00,169.23,169.39,169.21,169.38,17894.0,163.4514,163.606,163.4321,163.5963,17894.0
2021-04-01 14:15:00,169.37,169.37,169.27,169.3,17960.0,163.5866,163.5866,163.4901,163.519,17960.0
2021-04-01 14:20:00,169.3,169.42,169.26,169.42,38198.0,163.519,163.6349,163.4804,163.6349,38198.0
2021-04-01 14:25:00,169.42,169.51,169.42,169.49,40220.0,163.6349,163.7219,163.6349,163.7025,40220.0
2021-04-01 14:30:00,169.49,169.53,169.47,169.47,17757.0,163.7025,163.7412,163.6832,163.6832,17757.0
2021-04-01 14:35:00,169.49,169.55,169.45,169.55,24259.0,163.7025,163.7605,163.6639,163.7605,24259.0
2021-04-01 14:40:00,169.55,169.58,169.5,169.56,24643.0,163.7605,163.7895,163.7122,163.7702,24643.0
2021-04-01 14:45:00,169.57,169.58,169.47,169.49,21679.0,163.7798,163.7895,163.6832,163.7025,21679.0
2021-04-01 14:50:00,169.5,169.52,169.41,169.41,16559.0,163.7122,163.7315,163.6253,163.6253,16559.0
2021-04-01 14:55:00,169.41,169.47,169.4,169.44,24729.0,163.6253,163.6832,163.6156,163.6542,24729.0
2021-04-01 15:00:00,169.44,169.48,169.31,169.35,26206.0,163.6542,163.6929,163.5287,163.5673,26206.0
2021-04-01 15:05:00,169.35,169.35,169.19,169.34,31503.0,163.5673,163.5673,163.4128,163.5577,31503.0
2021-04-01 15:10:00,169.37,169.38,169.15,169.17,21827.0,163.5866,163.5963,163.3742,163.3935,21827.0
2021-04-01 15:15:00,169.16,169.29,169.12,169.23,41304.0,163.3838,163.5094,163.3452,163.4514,41304.0
2021-04-01 15:20:00,169.23,169.26,169.14,169.18,47172.0,163.4514,163.4804,163.3645,163.4031,47172.0
2021-04-01 15:25:00,169.19,169.25,169.15,169.23,40565.0,163.4128,163.4707,163.3742,163.4514,40565.0
2021-04-01 15:30:00,169.24,169.3,169.19,169.25,49398.0,163.4611,163.519,163.4128,163.4707,49398.0
2021-04-01 15:35:00,169.24,169.28,169.09,169.13,46198.0,163.4611,163.4997,163.3162,163.3548,46198.0
2021-04-01 15:40:00,169.11,169.14,169.03,169.05,60875.0,163.3355,163.3645,163.2582,163.2776,60875.0
2021-04-01 15:45:00,169.05,169.26,169.05,169.24,49065.0,163.2776,163.4804,163.2776,163.4611,49065.0
2021-04-01 15:50:00,169.24,169.3,169.14,169.3,65685.0,163.4611,163.519,163.3645,163.519,65685.0
2021-04-01 15:55:00,169.31,169.46,169.25,169.42,158997.0,163.5287,163.6736,163.4707,163.6349,158997.0
2021-04-05 09:30:00,172.12,172.43,171.89,172.38,96108.0,166.2427,166.5422,166.0206,166.4939,96108.0
2021-04-05 09:35:00,172.36,172.51,172.2,172.2,55255.0,166.4745,166.6194,166.32,166.32,55255.0
2021-04-05 09:40:00,172.24,172.35,172.18,172.2,54563.0,166.3586,166.4649,166.3007,166.32,54563.0
2021-04-05 09:45:00,172.22,172.72,172.22,172.69,71797.0,166.3393,166.8222,166.3393,166.7933,71797.0
2021-04-05 09:50:00,172.71,172.78,172.45,172.45,57994.0,166.8126,166.8802,166.5615,166.5615,57994.0
2021-04-05 09:55:00,172.46,172.5,172.16,172.23,54296.0,166.5711,166.6098,166.2814,166.349,54296.0
2021-04-05 10:00:00,172.23,172.31,172.05,172.18,42477.0,166.349,166.4262,166.1751,166.3007,42477.0
2021-04-05 10:05:00,172.19,172.19,171.91,171.97,48992.0,166.3103,166.3103,166.0399,166.0979,48992.0
2021-04-05 10:10:00,172.0,172.0,171.8,171.84,77778.0,166.1268,166.1268,165.9337,165.9723,77778.0
2021-04-05 10:15:00,171.85,172.37,171.85,172.36,66455.0,165.982,166.4842,165.982,166.4745,66455.0
2021-04-05 10:20:00,172.37,172.53,172.33,172.52,59828.0,166.4842,166.6387,166.4456,166.6291,59828.0
2021-04-05 10:25:00,172.55,172.78,172.53,172.78,250603.0,166.6581,166.8802,166.6387,166.8802,250603.0
2021-04-05 10:30:00,172.78,173.02,172.78,172.99,51044.0,166.8802,167.112,166.8802,167.083,51044.0
2021-04-05 10:35:00,172.97,173.0,172.82,172.85,28255.0,167.0637,167.0927,166.9188,166.9478,28255.0
2021-04-05 10:40:00,172.85,173.0,172.8,172.87,20450.0,166.9478,167.0927,166.8995,166.9671,20450.0
2021-04-05 10:45:00,172.87,172.97,172.75,172.97,38546.0,166.9671,167.0637,166.8512,167.0637,38546.0
2021-04-05 10:50:00,172.97,173.0,172.51,172.53,61453.0,167.0637,167.0927,166.6194,166.6387,61453.0
2021-04-05 10:55:00,172.52,172.68,172.52,172.57,35412.0,166.6291,166.7836,166.6291,166.6774,35412.0
2021-04-05 11:00:00,172.58,172.73,172.45,172.71,12964.0,166.687,166.8319,166.5615,166.8126,12964.0
2021-04-05 11:05:00,172.72,172.83,172.69,172.78,21286.0,166.8222,166.9285,166.7933,166.8802,21286.0
2021-04-05 11:10:00,172.78,172.91,172.77,172.88,38267.0,166.8802,167.0058,166.8705,166.9768,38267.0
2021-04-05 11:15:00,172.9,173.1,172.9,173.02,27837.0,166.9961,167.1893,166.9961,167.112,27837.0
2021-04-05 11:20:00,173.06,173.13,172.98,172.99,18417.0,167.1506,167.2182,167.0734,167.083,18417.0
2021-04-05 11:25:00,172.99,173.06,172.94,173.0,25023.0,167.083,167.1506,167.0347,167.0927,25023.0
2021-04-05 11:30:00,173.0,173.17,172.95,173.09,26237.0,167.0927,167.2569,167.0444,167.1796,26237.0
2021-04-05 11:35:00,173.11,173.21,173.04,173.12,30103.0,167.1989,167.2955,167.1313,167.2086,30103.0
2021-04-05 11:40:00,173.08,173.12,172.97,173.03,24811.0,167.17,167.2086,167.0637,167.1217,24811.0
2021-04-05 11:45:00,173.04,173.1,172.92,173.02,20666.0,167.1313,167.1893,167.0154,167.112,20666.0
2021-04-05 11:50:00,173.02,173.03,172.94,173.0,10762.0,167.112,167.1217,167.0347,167.0927,10762.0
2021-04-05 11:55:00,173.01,173.12,173.0,173.02,47272.0,167.1023,167.2086,167.0927,167.112,47272.0
2021-04-05 12:00:00,173.02,173.22,173.01,173.22,21158.0,167.112,167.3052,167.1023,167.3052,21158.0
2021-04-05 12:05:00,173.24,173.25,173.06,173.1,27009.0,167.3245,167.3342,167.1506,167.1893,27009.0
2021-04-05 12:10:00,173.1,173.11,173.0,173.08,13456.0,167.1893,167.1989,167.0927,167.17,13456.0
2021-04-05 12:15:00,173.07,173.07,172.93,172.98,15490.0,167.1603,167.1603,167.0251,167.0734,15490.0
2021-04-05 12:20:00,172.96,173.11,172.96,173.09,33858.0,167.0541,167.1989,167.0541,167.1796,33858.0
2021-04-05 12:25:00,173.12,173.14,173.02,173.08,27264.0,167.2086,167.2279,167.112,167.17,27264.0
2021-04-05 12:30:00,173.1,173.21,173.1,173.21,8793.0,167.1893,167.2955,167.1893,167.2955,8793.0
2021-04-05 12:35:00,173.24,173.3,173.06,173.06,30219.0,167.3245,167.3824,167.1506,167.1506,30219.0
2021-04-05 12:40:00,173.06,173.08,172.92,172.97,29112.0,167.1506,167.17,167.0154,167.0637,29112.0
2021-04-05 12:45:00,172.97,173.05,172.94,172.99,15927.0,167.0637,167.141,167.0347,167.083,15927.0
2021-04-05 12:50:00,172.98,172.98,172.73,172.74,21110.0,167.0734,167.0734,166.8319,166.8416,21110.0
2021-04-05 12:55:00,172.73,172.87,172.7,172.83,11571.0,166.8319,166.9671,166.8029,166.9285,11571.0
2021-04-05 13:00:00,172.83,172.99,172.8,172.95,21335.0,166.9285,167.083,166.8995,167.0444,21335.0
2021-04-05 13:05:00,172.96,173.04,172.89,172.99,23300.0,167.0541,167.1313,166.9864,167.083,23300.0
2021-04-05 13:10:00,173.0,173.02,172.89,172.91,68433.0,167.0927,167.112,166.9864,167.0058,68433.0
2021-04-05 13:15:00,172.93,173.04,172.85,173.03,101445.0,167.0251,167.1313,166.9478,167.1217,101445.0
2021-04-05 13:20:00,173.03,173.1,173.0,173.04,35629.0,167.1217,167.1893,167.0927,167.1313,35629.0
2021-04-05 13:25:00,173.03,173.13,173.03,173.1,20097.0,167.1217,167.2182,167.1217,167.1893,20097.0
2021-04-05 13:30:00,173.1,173.15,173.08,173.11,13200.0,167.1893,167.2376,167.17,167.1989,13200.0
2021-04-05 13:35:00,173.17,173.18,173.04,173.09,37916.0,167.2569,167.2665,167.1313,167.1796,37916.0
2021-04-05 13:40:00,173.08,173.21,173.04,173.17,30340.0,167.17,167.2955,167.1313,167.2569,30340.0
2021-04-05 13:45:00,173.17,173.39,173.17,173.37,26852.0,167.2569,167.4694,167.2569,167.4501,26852.0
2021-04-05 13:50:00,173.38,173.52,173.36,173.51,96703.0,167.4597,167.5949,167.4404,167.5853,96703.0
2021-04-05 13:55:00,173.51,173.6,173.51,173.6,16223.0,167.5853,167.6722,167.5853,167.6722,16223.0
2021-04-05 14:00:00,173.59,173.65,173.55,173.61,69700.0,167.6625,167.7205,167.6239,167.6819,69700.0
2021-04-05 14:05:00,173.61,173.67,173.59,173.62,34851.0,167.6819,167.7398,167.6625,167.6915,34851.0
2021-04-05 14:10:00,173.64,173.73,173.57,173.66,24157.0,167.7108,167.7978,167.6432,167.7302,24157.0
2021-04-05 14:15:00,173.67,173.69,173.58,173.6,12905.0,167.7398,167.7591,167.6529,167.6722,12905.0
2021-04-05 14:20:00,173.61,173.64,173.53,173.55,13450.0,167.6819,167.7108,167.6046,167.6239,13450.0
2021-04-05 14:25:00,173.56,173.63,173.51,173.59,14478.0,167.6336,167.7012,167.5853,167.6625,14478.0
2021-04-05 14:30:00,173.59,173.73,173.57,173.67,16777.0,167.6625,167.7978,167.6432,167.7398,16777.0
2021-04-05 14:35:00,173.66,173.72,173.61,173.67,21090.0,167.7302,167.7881,167.6819,167.7398,21090.0
2021-04-05 14:40:00,173.69,173.78,173.59,173.63,69972.0,167.7591,167.8461,167.6625,167.7012,69972.0
2021-04-05 14:45:00,173.64,173.72,173.54,173.64,22845.0,167.7108,167.7881,167.6142,167.7108,22845.0
2021-04-05 14:50:00,173.65,173.7,173.56,173.63,39756.0,167.7205,167.7688,167.6336,167.7012,39756.0
2021-04-05 14:55:00,173.61,173.75,173.6,173.7,22793.0,167.6819,167.8171,167.6722,167.7688,22793.0
2021-04-05 15:00:00,173.69,173.7,173.49,173.5,54623.0,167.7591,167.7688,167.566,167.5756,54623.0
2021-04-05 15:05:00,173.5,173.73,173.46,173.73,35528.0,167.5756,167.7978,167.537,167.7978,35528.0
2021-04-05 15:10:00,173.72,173.84,173.71,173.79,64802.0,167.7881,167.904,167.7784,167.8557,64802.0
2021-04-05 15:15:00,173.79,173.89,173.74,173.89,41498.0,167.8557,167.9523,167.8074,167.9523,41498.0
2021-04-05 15:20:00,173.9,173.91,173.66,173.67,36092.0,167.962,167.9716,167.7302,167.7398,36092.0
2021-04-05 15:25:00,173.66,173.66,173.53,173.58,27627.0,167.7302,167.7302,167.6046,167.6529,27627.0
2021-04-05 15:30:00,173.58,173.58,173.41,173.42,33694.0,167.6529,167.6529,167.4887,167.4983,33694.0
2021-04-05 15:35:00,173.42,173.58,173.4,173.5,50227.0,167.4983,167.6529,167.479,167.5756,50227.0
2021-04-05 15:40:00,173.49,173.52,173.26,173.38,49600.0,167.566,167.5949,167.3438,167.4597,49600.0
2021-04-05 15:45:00,173.38,173.61,173.31,173.48,85138.0,167.4597,167.6819,167.3921,167.5563,85138.0
2021-04-05 15:50:00,173.49,173.59,173.37,173.54,162288.0,167.566,167.6625,167.4501,167.6142,162288.0
2021-04-05 15:55:00,173.54,173.55,173.21,173.28,122737.0,167.6142,167.6239,167.2955,167.3631,122737.0
2021-04-06 09:30:00,173.11,173.59,172.99,173.54,79885.0,167.1989,167.6625,167.083,167.6142,79885.0
2021-04-06 09:35:00,173.53,173.67,173.34,173.6,54387.0,167.6046,167.7398,167.4211,167.6722,54387.0
2021-04-06 09:40:00,173.56,173.64,173.43,173.57,37207.0,167.6336,167.7108,167.508,167.6432,37207.0
2021-04-06 09:45:00,173.59,173.68,173.35,173.36,42768.0,167.6625,167.7495,167.4307,167.4404,42768.0
2021-04-06 09:50:00,173.36,173.76,173.36,173.76,162243.0,167.4404,167.8267,167.4404,167.8267,162243.0
2021-04-06 09:55:00,173.77,173.93,173.68,173.93,31899.0,167.8364,167.9909,167.7495,167.9909,31899.0
2021-04-06 10:00:00,173.93,174.13,173.92,174.12,33481.0,167.9909,168.1841,167.9813,168.1744,33481.0
2021-04-06 10:05:00,174.12,174.26,174.05,174.17,37344.0,168.1744,168.3097,168.1068,168.2227,37344.0
2021-04-06 10:10:00,174.14,174.14,173.98,174.05,15834.0,168.1938,168.1938,168.0392,168.1068,15834.0
2021-04-06 10:15:00,174.09,174.17,173.92,174.07,17071.0,168.1455,168.2227,167.9813,168.1262,17071.0
2021-04-06 10:20:00,174.08,174.18,174.02,174.13,23019.0,168.1358,168.2324,168.0779,168.1841,23019.0
2021-04-06 10:25:00,174.14,174.18,174.05,174.09,16626.0,168.1938,168.2324,168.1068,168.1455,16626.0
2021-04-06 10:30:00,174.06,174.12,173.96,173.99,41441.0,168.1165,168.1744,168.0199,168.0489,41441.0
2021-04-06 10:35:00,174.03,174.03,173.84,173.97,14579.0,168.0875,168.0875,167.904,168.0296,14579.0
2021-04-06 10:40:00,174.0,174.03,173.74,173.89,32793.0,168.0585,168.0875,167.8074,167.9523,32793.0
2021-04-06 10:45:00,173.92,174.11,173.9,174.1,33606.0,167.9813,168.1648,167.962,168.1551,33606.0
2021-04-06 10:50:00,174.11,174.11,173.94,174.09,27104.0,168.1648,168.1648,168.0006,168.1455,27104.0
2021-04-06 10:55:00,174.08,174.16,174.03,174.03,33948.0,168.1358,168.2131,168.0875,168.0875,33948.0
2021-04-06 11:00:00,174.0,174.01,173.75,173.75,15861.0,168.0585,168.0682,167.8171,167.8171,15861.0
2021-04-06 11:05:00,173.77,173.91,173.69,173.91,27877.0,167.8364,167.9716,167.7591,167.9716,27877.0
2021-04-06 11:10:00,173.91,174.06,173.91,173.97,16346.0,167.9716,168.1165,167.9716,168.0296,16346.0
2021-04-06 11:15:00,173.98,174.05,173.93,174.03,14965.0,168.0392,168.1068,167.9909,168.0875,14965.0
2021-04-06 11:20:00,174.06,174.13,174.0,174.11,13581.0,168.1165,168.1841,168.0585,168.1648,13581.0
2021-04-06 11:25:00,174.11,174.16,174.06,174.11,22577.0,168.1648,168.2131,168.1165,168.1648,22577.0
2021-04-06 11:30:00,174.1,174.18,174.03,174.1,26244.0,168.1551,168.2324,168.0875,168.1551,26244.0
2021-04-06 11:35:00,174.13,174.39,174.12,174.35,17318.0,168.1841,168.4352,168.1744,168.3966,17318.0
2021-04-06 11:40:00,174.36,174.4,174.28,174.33,16775.0,168.4062,168.4449,168.329,168.3773,16775.0
2021-04-06 11:45:00,174.33,174.38,174.32,174.37,12954.0,168.3773,168.4256,168.3676,168.4159,12954.0
2021-04-06 11:50:00,174.38,174.38,174.28,174.29,13935.0,168.4256,168.4256,168.329,168.3386,13935.0
2021-04-06 11:55:00,174.31,174.32,174.2,174.22,9771.0,168.358,168.3676,168.2517,168.271,9771.0
2021-04-06 12:00:00,174.2,174.21,174.06,174.08,15809.0,168.2517,168.2614,168.1165,168.1358,15809.0
2021-04-06 12:05:00,174.11,174.15,174.0,174.01,19835.0,168.1648,168.2034,168.0585,168.0682,19835.0
2021-04-06 12:10:00,174.01,174.01,173.92,173.93,18761.0,168.0682,168.0682,167.9813,167.9909,18761.0
2021-04-06 12:15:00,173.92,173.99,173.87,173.87,23473.0,167.9813,168.0489,167.933,167.933,23473.0
2021-04-06 12:20:00,173.88,174.05,173.86,174.0,16799.0,167.9426,168.1068,167.9233,168.0585,16799.0
2021-04-06 12:25:00,174.0,174.01,173.81,173.87,65144.0,168.0585,168.0682,167.875,167.933,65144.0
2021-04-06 12:30:00,173.86,174.03,173.83,174.0,21218.0,167.9233,168.0875,167.8943,168.0585,21218.0
2021-04-06 12:35:00,173.99,174.0,173.89,174.0,15187.0,168.0489,168.0585,167.9523,168.0585,15187.0
2021-04-06 12:40:00,173.97,174.08,173.95,174.04,21134.0,168.0296,168.1358,168.0102,168.0972,21134.0
2021-04-06 12:45:00,174.06,174.09,173.96,174.03,15684.0,168.1165,168.1455,168.0199,168.0875,15684.0
2021-04-06 12:50:00,174.03,174.08,173.99,174.07,24186.0,168.0875,168.1358,168.0489,168.1262,24186.0
2021-04-06 12:55:00,174.07,174.16,174.01,174.11,22348.0,168.1262,168.2131,168.0682,168.1648,22348.0
2021-04-06 13:00:00,174.1,174.12,174.0,174.08,33990.0,168.1551,168.1744,168.0585,168.1358,33990.0
2021-04-06 13:05:00,174.07,174.11,174.02,174.03,13905.0,168.1262,168.1648,168.0779,168.0875,13905.0
2021-04-06 13:10:00,174.03,174.11,173.98,174.08,21101.0,168.0875,168.1648,168.0392,168.1358,21101.0
2021-04-06 13:15:00,174.08,174.12,174.03,174.03,19644.0,168.1358,168.1744,168.0875,168.0875,19644.0
2021-04-06 13:20:00,174.03,174.04,173.89,173.89,21997.0,168.0875,168.0972,167.9523,167.9523,21997.0
2021-04-06 13:25:00,173.89,173.91,173.68,173.81,38910.0,167.9523,167.9716,167.7495,167.875,38910.0
2021-04-06 13:30:00,173.8,174.08,173.74,174.07,23938.0,167.8654,168.1358,167.8074,168.1262,23938.0
2021-04-06 13:35:00,174.08,174.13,174.04,174.1,15280.0,168.1358,168.1841,168.0972,168.1551,15280.0
2021-04-06 13:40:00,174.1,174.22,174.07,174.21,25484.0,168.1551,168.271,168.1262,168.2614,25484.0
2021-04-06 13:45:00,174.23,174.31,174.19,174.26,19187.0,168.2807,168.358,168.2421,168.3097,19187.0
2021-04-06 13:50:00,174.26,174.41,174.22,174.41,21306.0,168.3097,168.4545,168.271,168.4545,21306.0
2021-04-06 13:55:00,174.4,174.42,174.35,174.37,13297.0,168.4449,168.4642,168.3966,168.4159,13297.0
2021-04-06 14:00:00,174.38,174.58,174.36,174.58,73880.0,168.4256,168.6187,168.4062,168.6187,73880.0
2021-04-06 14:05:00,174.57,174.59,174.5,174.55,25742.0,168.6091,168.6284,168.5415,168.5898,25742.0
2021-04-06 14:10:00,174.56,174.68,174.56,174.62,23958.0,168.5994,168.7153,168.5994,168.6574,23958.0
2021-04-06 14:15:00,174.62,174.65,174.54,174.6,27116.0,168.6574,168.6863,168.5801,168.6381,27116.0
2021-04-06 14:20:00,174.58,174.7,174.57,174.66,15849.0,168.6187,168.7346,168.6091,168.696,15849.0
2021-04-06 14:25:00,174.67,174.67,174.48,174.52,23788.0,168.7057,168.7057,168.5222,168.5608,23788.0
2021-04-06 14:30:00,174.52,174.57,174.48,174.48,29890.0,168.5608,168.6091,168.5222,168.5222,29890.0
2021-04-06 14:35:00,174.5,174.53,174.35,174.41,48333.0,168.5415,168.5704,168.3966,168.4545,48333.0
2021-04-06 14:40:00,174.41,174.65,174.4,174.57,28161.0,168.4545,168.6863,168.4449,168.6091,28161.0
2021-04-06 14:45:00,174.56,174.67,174.56,174.6,24423.0,168.5994,168.7057,168.5994,168.6381,24423.0
2021-04-06 14:50:00,174.6,174.6,174.43,174.49,21841.0,168.6381,168.6381,168.4739,168.5318,21841.0
2021-04-06 14:55:00,174.46,174.62,174.41,174.51,25458.0,168.5028,168.6574,168.4545,168.5511,25458.0
2021-04-06 15:00:00,174.5,174.58,174.21,174.26,48269.0,168.5415,168.6187,168.2614,168.3097,48269.0
2021-04-06 15:05:00,174.24,174.29,174.09,174.11,34016.0,168.2903,168.3386,168.1455,168.1648,34016.0
2021-04-06 15:10:00,174.11,174.28,174.11,174.24,33624.0,168.1648,168.329,168.1648,168.2903,33624.0
2021-04-06 15:15:00,174.24,174.38,174.16,174.38,29689.0,168.2903,168.4256,168.2131,168.4256,29689.0
2021-04-06 15:20:00,174.36,174.42,174.31,174.38,35221.0,168.4062,168.4642,168.358,168.4256,35221.0
2021-04-06 15:25:00,174.37,174.37,174.21,174.25,39941.0,168.4159,168.4159,168.2614,168.3,39941.0
2021-04-06 15:30:00,174.26,174.3,174.19,174.22,25219.0,168.3097,168.3483,168.2421,168.271,25219.0
2021-04-06 15:35:00,174.2,174.21,173.99,173.99,25615.0,168.2517,168.2614,168.0489,168.0489,25615.0
2021-04-06 15:40:00,174.0,174.1,173.94,173.94,23910.0,168.0585,168.1551,168.0006,168.0006,23910.0
2021-04-06 15:45:00,173.94,174.06,173.91,173.95,27825.0,168.0006,168.1165,167.9716,168.0102,27825.0
2021-04-06 15:50:00,173.95,173.95,173.68,173.8,91683.0,168.0102,168.0102,167.7495,167.8654,91683.0
2021-04-06 15:55:00,173.8,174.01,173.74,174.01,91896.0,167.8654,168.0682,167.8074,168.0682,91896.0
2021-04-07 09:30:00,173.92,174.06,173.77,173.92,51433.0,167.9813,168.1165,167.8364,167.9813,51433.0
2021-04-07 09:35:00,173.91,174.13,173.76,173.95,49840.0,167.9716,168.1841,167.8267,168.0102,49840.0
2021-04-07 09:40:00,173.91,174.16,173.78,174.07,42658.0,167.9716,168.2131,167.8461,168.1262,42658.0
2021-04-07 09:45:00,174.09,174.26,174.02,174.17,38783.0,168.1455,168.3097,168.0779,168.2227,38783.0
2021-04-07 09:50:00,174.19,174.21,174.08,174.08,31498.0,168.2421,168.2614,168.1358,168.1358,31498.0
2021-04-07 09:55:00,174.09,174.33,174.04,174.33,26771.0,168.1455,168.3773,168.0972,168.3773,26771.0
2021-04-07 10:00:00,174.34,174.34,174.13,174.18,26659.0,168.3869,168.3869,168.1841,168.2324,26659.0
2021-04-07 10:05:00,174.2,174.23,174.05,174.13,32367.0,168.2517,168.2807,168.1068,168.1841,32367.0
2021-04-07 10:10:00,174.16,174.27,174.12,174.24,27251.0,168.2131,168.3193,168.1744,168.2903,27251.0
2021-04-07 10:15:00,174.25,174.42,174.12,174.34,33165.0,168.3,168.4642,168.1744,168.3869,33165.0
2021-04-07 10:20:00,174.33,174.41,174.24,174.38,20026.0,168.3773,168.4545,168.2903,168.4256,20026.0
2021-04-07 10:25:00,174.36,174.38,174.26,174.34,20520.0,168.4062,168.4256,168.3097,168.3869,20520.0
2021-04-07 10:30:00,174.34,174.4,174.26,174.28,29904.0,168.3869,168.4449,168.3097,168.329,29904.0
2021-04-07 10:35:00,174.3,174.52,174.27,174.48,23476.0,168.3483,168.5608,168.3193,168.5222,23476.0
2021-04-07 10:40:00,174.46,174.52,174.42,174.48,27030.0,168.5028,168.5608,168.4642,168.5222,27030.0
2021-04-07 10:45:00,174.49,174.54,174.39,174.49,26490.0,168.5318,168.5801,168.4352,168.5318,26490.0
2021-04-07 10:50:00,174.46,174.46,174.34,174.38,14969.0,168.5028,168.5028,168.3869,168.4256,14969.0
2021-04-07 10:55:00,174.37,174.39,174.26,174.3,28969.0,168.4159,168.4352,168.3097,168.3483,28969.0
2021-04-07 11:00:00,174.3,174.4,174.27,174.4,14222.0,168.3483,168.4449,168.3193,168.4449,14222.0
2021-04-07 11:05:00,174.42,174.53,174.32,174.34,35636.0,168.4642,168.5704,168.3676,168.3869,35636.0
2021-04-07 11:10:00,174.37,174.47,174.34,174.44,17567.0,168.4159,168.5125,168.3869,168.4835,17567.0
2021-04-07 11:15:00,174.46,174.46,174.35,174.36,10770.0,168.5028,168.5028,168.3966,168.4062,10770.0
2021-04-07 11:20:00,174.37,174.39,174.14,174.14,24421.0,168.4159,168.4352,168.1938,168.1938,24421.0
2021-04-07 11:25:00,174.15,174.16,174.02,174.04,27230.0,168.2034,168.2131,168.0779,168.0972,27230.0
2021-04-07 11:30:00,174.04,174.09,173.95,174.05,22141.0,168.0972,168.1455,168.0102,168.1068,22141.0
2021-04-07 11:35:00,174.04,174.13,173.87,173.87,26827.0,168.0972,168.1841,167.933,167.933,26827.0
2021-04-07 11:40:00,173.87,173.87,173.72,173.81,28443.0,167.933,167.933,167.7881,167.875,28443.0
2021-04-07 11:45:00,173.81,174.03,173.79,173.93,21413.0,167.875,168.0875,167.8557,167.9909,21413.0
2021-04-07 11:50:00,173.94,174.07,173.93,174.03,20050.0,168.0006,168.1262,167.9909,168.0875,20050.0
2021-04-07 11:55:00,174.01,174.02,173.85,173.99,16756.0,168.0682,168.0779,167.9137,168.0489,16756.0
2021-04-07 12:00:00,174.01,174.14,174.01,174.08,12176.0,168.0682,168.1938,168.0682,168.1358,12176.0
2021-04-07 12:05:00,174.08,174.1,174.02,174.07,13215.0,168.1358,168.1551,168.0779,168.1262,13215.0
2021-04-07 12:10:00,174.06,174.06,173.85,173.94,13524.0,168.1165,168.1165,167.9137,168.0006,13524.0
2021-04-07 12:15:00,173.93,173.93,173.56,173.62,26685.0,167.9909,167.9909,167.6336,167.6915,26685.0
2021-04-07 12:20:00,173.59,173.78,173.56,173.77,47243.0,167.6625,167.8461,167.6336,167.8364,47243.0
2021-04-07 12:25:00,173.79,173.79,173.56,173.57,31850.0,167.8557,167.8557,167.6336,167.6432,31850.0
2021-04-07 12:30:00,173.57,173.84,173.54,173.81,11435.0,167.6432,167.904,167.6142,167.875,11435.0
2021-04-07 12:35:00,173.81,173.86,173.76,173.83,18976.0,167.875,167.9233,167.8267,167.8943,18976.0
2021-04-07 12:40:00,173.83,173.9,173.82,173.86,14480.0,167.8943,167.962,167.8847,167.9233,14480.0
2021-04-07 12:45:00,173.84,173.97,173.82,173.94,16245.0,167.904,168.0296,167.8847,168.0006,16245.0
2021-04-07 12:50:00,173.9,174.0,173.88,173.89,13276.0,167.962,168.0585,167.9426,167.9523,13276.0
2021-04-07 12:55:00,173.92,173.96,173.82,173.83,20763.0,167.9813,168.0199,167.8847,167.8943,20763.0
2021-04-07 13:00:00,173.83,173.92,173.77,173.85,12633.0,167.8943,167.9813,167.8364,167.9137,12633.0
2021-04-07 13:05:00,173.85,173.95,173.72,173.75,13919.0,167.9137,168.0102,167.7881,167.8171,13919.0
2021-04-07 13:10:00,173.75,173.8,173.66,173.74,11455.0,167.8171,167.8654,167.7302,167.8074,11455.0
2021-04-07 13:15:00,173.75,173.79,173.68,173.71,10206.0,167.8171,167.8557,167.7495,167.7784,10206.0
2021-04-07 13:20:00,173.68,173.75,173.61,173.61,12190.0,167.7495,167.8171,167.6819,167.6819,12190.0
2021-04-07 13:25:00,173.62,173.78,173.62,173.74,10997.0,167.6915,167.8461,167.6915,167.8074,10997.0
2021-04-07 13:30:00,173.74,173.84,173.7,173.82,16692.0,167.8074,167.904,167.7688,167.8847,16692.0
2021-04-07 13:35:00,173.83,173.89,173.78,173.89,12542.0,167.8943,167.9523,167.8461,167.9523,12542.0
2021-04-07 13:40:00,173.87,173.9,173.84,173.87,11460.0,167.933,167.962,167.904,167.933,11460.0
2021-04-07 13:45:00,173.9,173.91,173.82,173.83,14796.0,167.962,167.9716,167.8847,167.8943,14796.0
2021-04-07 13:50:00,173.83,173.85,173.75,173.79,16617.0,167.8943,167.9137,167.8171,167.8557,16617.0
2021-04-07 13:55:00,173.78,173.84,173.73,173.73,22822.0,167.8461,167.904,167.7978,167.7978,22822.0
2021-04-07 14:00:00,173.76,174.04,173.76,173.96,29488.0,167.8267,168.0972,167.8267,168.0199,29488.0
2021-04-07 14:05:00,173.98,174.15,173.94,174.1,32552.0,168.0392,168.2034,168.0006,168.1551,32552.0
2021-04-07 14:10:00,174.12,174.27,174.11,174.23,17849.0,168.1744,168.3193,168.1648,168.2807,17849.0
2021-04-07 14:15:00,174.24,174.26,174.14,174.22,16502.0,168.2903,168.3097,168.1938,168.271,16502.0
2021-04-07 14:20:00,174.21,174.21,174.12,174.14,19503.0,168.2614,168.2614,168.1744,168.1938,19503.0
2021-04-07 14:25:00,174.13,174.15,174.02,174.11,17494.0,168.1841,168.2034,168.0779,168.1648,17494.0
2021-04-07 14:30:00,174.1,174.16,174.01,174.05,18106.0,168.1551,168.2131,168.0682,168.1068,18106.0
2021-04-07 14:35:00,174.04,174.05,173.92,173.98,18739.0,168.0972,168.1068,167.9813,168.0392,18739.0
2021-04-07 14:40:00,173.97,174.05,173.95,173.97,12465.0,168.0296,168.1068,168.0102,168.0296,12465.0
2021-04-07 14:45:00,174.0,174.03,173.95,174.03,19772.0,168.0585,168.0875,168.0102,168.0875,19772.0
2021-04-07 14:50:00,174.04,174.09,173.92,173.96,13009.0,168.0972,168.1455,167.9813,168.0199,13009.0
2021-04-07 14:55:00,173.94,173.96,173.84,173.86,26033.0,168.0006,168.0199,167.904,167.9233,26033.0
2021-04-07 15:00:00,173.86,174.09,173.86,174.07,14015.0,167.9233,168.1455,167.9233,168.1262,14015.0
2021-04-07 15:05:00,174.07,174.08,173.82,173.83,29932.0,168.1262,168.1358,167.8847,167.8943,29932.0
2021-04-07 15:10:00,173.84,173.87,173.57,173.61,36766.0,167.904,167.933,167.6432,167.6819,36766.0
2021-04-07 15:15:00,173.61,173.66,173.56,173.64,48178.0,167.6819,167.7302,167.6336,167.7108,48178.0
2021-04-07 15:20:00,173.63,173.73,173.57,173.57,18230.0,167.7012,167.7978,167.6432,167.6432,18230.0
2021-04-07 15:25:00,173.56,173.56,173.28,173.37,28070.0,167.6336,167.6336,167.3631,167.4501,28070.0
2021-04-07 15:30:00,173.38,173.39,173.2,173.24,28309.0,167.4597,167.4694,167.2859,167.3245,28309.0
2021-04-07 15:35:00,173.23,173.42,173.21,173.4,83525.0,167.3148,167.4983,167.2955,167.479,83525.0
2021-04-07 15:40:00,173.38,173.47,173.35,173.46,33511.0,167.4597,167.5466,167.4307,167.537,33511.0
2021-04-07 15:45:00,173.47,173.61,173.47,173.61,33933.0,167.5466,167.6819,167.5466,167.6819,33933.0
2021-04-07 15:50:00,173.6,173.62,173.39,173.46,64707.0,167.6722,167.6915,167.4694,167.537,64707.0
2021-04-07 15:55:00,173.48,173.51,173.38,173.48,68134.0,167.5563,167.5853,167.4597,167.5563,68134.0
2021-04-08 09:30:00,174.47,174.49,174.04,174.08,67275.0,168.5125,168.5318,168.0972,168.1358,67275.0
2021-04-08 09:35:00,174.06,174.2,173.87,173.92,73693.0,168.1165,168.2517,167.933,167.9813,73693.0
2021-04-08 09:40:00,173.97,173.98,173.64,173.81,70672.0,168.0296,168.0392,167.7108,167.875,70672.0
2021-04-08 09:45:00,173.81,173.89,173.46,173.54,74348.0,167.875,167.9523,167.537,167.6142,74348.0
2021-04-08 09:50:00,173.54,173.85,173.53,173.72,74639.0,167.6142,167.9137,167.6046,167.7881,74639.0
2021-04-08 09:55:00,173.74,173.94,173.69,173.81,32589.0,167.8074,168.0006,167.7591,167.875,32589.0
2021-04-08 10:00:00,173.82,173.88,173.64,173.68,33144.0,167.8847,167.9426,167.7108,167.7495,33144.0
2021-04-08 10:05:00,173.67,173.67,173.36,173.36,24224.0,167.7398,167.7398,167.4404,167.4404,24224.0
2021-04-08 10:10:00,173.36,173.45,173.2,173.43,65116.0,167.4404,167.5273,167.2859,167.508,65116.0
2021-04-08 10:15:00,173.46,173.75,173.43,173.53,30981.0,167.537,167.8171,167.508,167.6046,30981.0
2021-04-08 10:20:00,173.59,173.94,173.58,173.83,17194.0,167.6625,168.0006,167.6529,167.8943,17194.0
2021-04-08 10:25:00,173.87,173.95,173.75,173.82,20814.0,167.933,168.0102,167.8171,167.8847,20814.0
2021-04-08 10:30:00,173.85,174.09,173.83,174.07,26956.0,167.9137,168.1455,167.8943,168.1262,26956.0
2021-04-08 10:35:00,174.07,174.16,174.02,174.13,24821.0,168.1262,168.2131,168.0779,168.1841,24821.0
2021-04-08 10:40:00,174.13,174.33,174.08,174.31,22216.0,168.1841,168.3773,168.1358,168.358,22216.0
2021-04-08 10:45:00,174.32,174.33,174.11,174.13,66383.0,168.3676,168.3773,168.1648,168.1841,66383.0
2021-04-08 10:50:00,174.13,174.15,174.06,174.08,24208.0,168.1841,168.2034,168.1165,168.1358,24208.0
2021-04-08 10:55:00,174.08,174.14,174.05,174.07,17612.0,168.1358,168.1938,168.1068,168.1262,17612.0
2021-04-08 11:00:00,174.11,174.22,173.98,174.14,25785.0,168.1648,168.271,168.0392,168.1938,25785.0
2021-04-08 11:05:00,174.13,174.16,174.04,174.14,18418.0,168.1841,168.2131,168.0972,168.1938,18418.0
2021-04-08 11:10:00,174.14,174.17,174.08,174.14,22252.0,168.1938,168.2227,168.1358,168.1938,22252.0
2021-04-08 11:15:00,174.15,174.2,174.02,174.17,25616.0,168.2034,168.2517,168.0779,168.2227,25616.0
2021-04-08 11:20:00,174.21,174.25,174.14,174.23,23128.0,168.2614,168.3,168.1938,168.2807,23128.0
2021-04-08 11:25:00,174.22,174.25,174.15,174.2,15157.0,168.271,168.3,168.2034,168.2517,15157.0
2021-04-08 11:30:00,174.22,174.3,174.15,174.25,54392.0,168.271,168.3483,168.2034,168.3,54392.0
2021-04-08 11:35:00,174.25,174.37,174.25,174.36,28914.0,168.3,168.4159,168.3,168.4062,28914.0
2021-04-08 11:40:00,174.35,174.44,174.34,174.42,25563.0,168.3966,168.4835,168.3869,168.4642,25563.0
2021-04-08 11:45:00,174.43,174.52,174.4,174.48,24394.0,168.4739,168.5608,168.4449,168.5222,24394.0
2021-04-08 11:50:00,174.48,174.59,174.45,174.56,25961.0,168.5222,168.6284,168.4932,168.5994,25961.0
2021-04-08 11:55:00,174.58,174.6,174.53,174.59,11837.0,168.6187,168.6381,168.5704,168.6284,11837.0
2021-04-08 12:00:00,174.59,174.65,174.47,174.51,26809.0,168.6284,168.6863,168.5125,168.5511,26809.0
2021-04-08 12:05:00,174.49,174.52,174.43,174.46,14855.0,168.5318,168.5608,168.4739,168.5028,14855.0
2021-04-08 12:10:00,174.48,174.54,174.43,174.54,15065.0,168.5222,168.5801,168.4739,168.5801,15065.0
2021-04-08 12:15:00,174.55,174.71,174.55,174.62,23688.0,168.5898,168.7443,168.5898,168.6574,23688.0
2021-04-08 12:20:00,174.63,174.65,174.54,174.61,27456.0,168.667,168.6863,168.5801,168.6477,27456.0
2021-04-08 12:25:00,174.62,174.64,174.54,174.61,28526.0,168.6574,168.6767,168.5801,168.6477,28526.0
2021-04-08 12:30:00,174.62,174.66,174.61,174.64,21175.0,168.6574,168.696,168.6477,168.6767,21175.0
2021-04-08 12:35:00,174.64,174.71,174.63,174.71,37799.0,168.6767,168.7443,168.667,168.7443,37799.0
2021-04-08 12:40:00,174.71,174.72,174.53,174.58,15675.0,168.7443,168.754,168.5704,168.6187,15675.0
2021-04-08 12:45:00,174.59,174.61,174.51,174.54,19833.0,168.6284,168.6477,168.5511,168.5801,19833.0
2021-04-08 12:50:00,174.54,174.63,174.53,174.54,22579.0,168.5801,168.667,168.5704,168.5801,22579.0
2021-04-08 12:55:00,174.56,174.6,174.54,174.54,18685.0,168.5994,168.6381,168.5801,168.5801,18685.0
2021-04-08 13:00:00,174.53,174.61,174.52,174.61,13425.0,168.5704,168.6477,168.5608,168.6477,13425.0
2021-04-08 13:05:00,174.6,174.62,174.52,174.55,23782.0,168.6381,168.6574,168.5608,168.5898,23782.0
2021-04-08 13:10:00,174.55,174.55,174.46,174.47,41298.0,168.5898,168.5898,168.5028,168.5125,41298.0
2021-04-08 13:15:00,174.47,174.61,174.46,174.58,21627.0,168.5125,168.6477,168.5028,168.6187,21627.0
2021-04-08 13:20:00,174.57,174.59,174.45,174.48,14469.0,168.6091,168.6284,168.4932,168.5222,14469.0
2021-04-08 13:25:00,174.48,174.49,174.37,174.42,25986.0,168.5222,168.5318,168.4159,168.4642,25986.0
2021-04-08 13:30:00,174.44,174.5,174.38,174.39,28205.0,168.4835,168.5415,168.4256,168.4352,28205.0
2021-04-08 13:35:00,174.39,174.39,174.27,174.28,16650.0,168.4352,168.4352,168.3193,168.329,16650.0
2021-04-08 13:40:00,174.29,174.36,174.22,174.23,20312.0,168.3386,168.4062,168.271,168.2807,20312.0
2021-04-08 13:45:00,174.24,174.3,174.23,174.28,20682.0,168.2903,168.3483,168.2807,168.329,20682.0
2021-04-08 13:50:00,174.29,174.31,174.24,174.28,22537.0,168.3386,168.358,168.2903,168.329,22537.0
2021-04-08 13:55:00,174.29,174.38,174.29,174.35,27263.0,168.3386,168.4256,168.3386,168.3966,27263.0
2021-04-08 14:00:00,174.36,174.45,174.33,174.43,31562.0,168.4062,168.4932,168.3773,168.4739,31562.0
2021-04-08 14:05:00,174.43,174.44,174.36,174.4,10804.0,168.4739,168.4835,168.4062,168.4449,10804.0
2021-04-08 14:10:00,174.42,174.44,174.34,174.4,17322.0,168.4642,168.4835,168.3869,168.4449,17322.0
2021-04-08 14:15:00,174.4,174.42,174.35,174.39,16414.0,168.4449,168.4642,168.3966,168.4352,16414.0
2021-04-08 14:20:00,174.4,174.42,174.33,174.37,25115.0,168.4449,168.4642,168.3773,168.4159,25115.0
2021-04-08 14:25:00,174.37,174.44,174.31,174.4,21456.0,168.4159,168.4835,168.358,168.4449,21456.0
2021-04-08 14:30:00,174.39,174.46,174.36,174.4,25100.0,168.4352,168.5028,168.4062,168.4449,25100.0
2021-04-08 14:35:00,174.4,174.47,174.39,174.42,14769.0,168.4449,168.5125,168.4352,168.4642,14769.0
2021-04-08 14:40:00,174.41,174.47,174.39,174.42,33849.0,168.4545,168.5125,168.4352,168.4642,33849.0
2021-04-08 14:45:00,174.43,174.43,174.28,174.32,196190.0,168.4739,168.4739,168.329,168.3676,196190.0
2021-04-08 14:50:00,174.31,174.33,174.23,174.28,29973.0,168.358,168.3773,168.2807,168.329,29973.0
2021-04-08 14:55:00,174.28,174.31,174.26,174.27,17951.0,168.329,168.358,168.3097,168.3193,17951.0
2021-04-08 15:00:00,174.27,174.33,174.25,174.29,17888.0,168.3193,168.3773,168.3,168.3386,17888.0
2021-04-08 15:05:00,174.28,174.34,174.27,174.32,14516.0,168.329,168.3869,168.3193,168.3676,14516.0
2021-04-08 15:10:00,174.32,174.34,174.12,174.18,25319.0,168.3676,168.3869,168.1744,168.2324,25319.0
2021-04-08 15:15:00,174.19,174.3,174.19,174.28,13490.0,168.2421,168.3483,168.2421,168.329,13490.0
2021-04-08 15:20:00,174.28,174.34,174.23,174.24,24007.0,168.329,168.3869,168.2807,168.2903,24007.0
2021-04-08 15:25:00,174.26,174.29,174.22,174.24,15915.0,168.3097,168.3386,168.271,168.2903,15915.0
2021-04-08 15:30:00,174.24,174.33,174.22,174.25,31668.0,168.2903,168.3773,168.271,168.3,31668.0
2021-04-08 15:35:00,174.25,174.31,174.25,174.28,62264.0,168.3,168.358,168.3,168.329,62264.0
2021-04-08 15:40:00,174.29,174.31,174.24,174.25,32570.0,168.3386,168.358,168.2903,168.3,32570.0
2021-04-08 15:45:00,174.24,174.25,174.06,174.14,47713.0,168.2903,168.3,168.1165,168.1938,47713.0
2021-04-08 15:50:00,174.13,174.28,174.06,174.26,88120.0,168.1841,168.329,168.1165,168.3097,88120.0
2021-04-08 15:55:00,174.26,174.29,174.15,174.29,173531.0,168.3097,168.3386,168.2034,168.3386,173531.0
2021-04-09 09:30:00,174.16,174.25,173.97,174.11,76241.0,168.2131,168.3,168.0296,168.1648,76241.0
2021-04-09 09:35:00,174.1,174.3,174.01,174.26,46252.0,168.1551,168.3483,168.0682,168.3097,46252.0
2021-04-09 09:40:00,174.27,174.42,174.18,174.42,37030.0,168.3193,168.4642,168.2324,168.4642,37030.0
2021-04-09 09:45:00,174.43,174.54,174.38,174.5,31504.0,168.4739,168.5801,168.4256,168.5415,31504.0
2021-04-09 09:50:00,174.51,174.51,174.38,174.44,18658.0,168.5511,168.5511,168.4256,168.4835,18658.0
2021-04-09 09:55:00,174.41,174.56,174.39,174.4,16299.0,168.4545,168.5994,168.4352,168.4449,16299.0
2021-04-09 10:00:00,174.4,174.57,174.4,174.42,24257.0,168.4449,168.6091,168.4449,168.4642,24257.0
2021-04-09 10:05:00,174.43,174.59,174.4,174.57,75219.0,168.4739,168.6284,168.4449,168.6091,75219.0
2021-04-09 10:10:00,174.57,174.67,174.5,174.5,20818.0,168.6091,168.7057,168.5415,168.5415,20818.0
2021-04-09 10:15:00,174.52,174.62,174.46,174.51,16088.0,168.5608,168.6574,168.5028,168.5511,16088.0
2021-04-09 10:20:00,174.51,174.53,174.41,174.41,10855.0,168.5511,168.5704,168.4545,168.4545,10855.0
2021-04-09 10:25:00,174.41,174.42,174.27,174.32,19563.0,168.4545,168.4642,168.3193,168.3676,19563.0
2021-04-09 10:30:00,174.32,174.34,174.18,174.34,24440.0,168.3676,168.3869,168.2324,168.3869,24440.0
2021-04-09 10:35:00,174.36,174.42,174.2,174.24,24353.0,168.4062,168.4642,168.2517,168.2903,24353.0
2021-04-09 10:40:00,174.23,174.25,174.07,174.11,34962.0,168.2807,168.3,168.1262,168.1648,34962.0
2021-04-09 10:45:00,174.09,174.35,174.08,174.35,25757.0,168.1455,168.3966,168.1358,168.3966,25757.0
2021-04-09 10:50:00,174.34,174.37,174.25,174.34,12687.0,168.3869,168.4159,168.3,168.3869,12687.0
2021-04-09 10:55:00,174.36,174.38,174.2,174.25,17289.0,168.4062,168.4256,168.2517,168.3,17289.0
2021-04-09 11:00:00,174.27,174.42,174.24,174.27,22341.0,168.3193,168.4642,168.2903,168.3193,22341.0
2021-04-09 11:05:00,174.26,174.46,174.26,174.4,12692.0,168.3097,168.5028,168.3097,168.4449,12692.0
2021-04-09 11:10:00,174.4,174.49,174.32,174.49,37601.0,168.4449,168.5318,168.3676,168.5318,37601.0
2021-04-09 11:15:00,174.48,174.52,174.41,174.41,33543.0,168.5222,168.5608,168.4545,168.4545,33543.0
2021-04-09 11:20:00,174.43,174.47,174.32,174.38,20424.0,168.4739,168.5125,168.3676,168.4256,20424.0
2021-04-09 11:25:00,174.38,174.39,174.33,174.34,19910.0,168.4256,168.4352,168.3773,168.3869,19910.0
2021-04-09 11:30:00,174.34,174.44,174.28,174.41,19633.0,168.3869,168.4835,168.329,168.4545,19633.0
2021-04-09 11:35:00,174.41,174.44,174.32,174.44,22994.0,168.4545,168.4835,168.3676,168.4835,22994.0
2021-04-09 11:40:00,174.43,174.53,174.41,174.47,18207.0,168.4739,168.5704,168.4545,168.5125,18207.0
2021-04-09 11:45:00,174.46,174.63,174.44,174.58,15467.0,168.5028,168.667,168.4835,168.6187,15467.0
2021-04-09 11:50:00,174.59,174.75,174.59,174.75,12450.0,168.6284,168.7829,168.6284,168.7829,12450.0
2021-04-09 11:55:00,174.73,174.81,174.71,174.78,10844.0,168.7636,168.8409,168.7443,168.8119,10844.0
2021-04-09 12:00:00,174.78,174.87,174.78,174.86,18403.0,168.8119,168.8988,168.8119,168.8892,18403.0
2021-04-09 12:05:00,174.85,174.87,174.82,174.82,13743.0,168.8795,168.8988,168.8505,168.8505,13743.0
2021-04-09 12:10:00,174.8,174.82,174.7,174.72,24282.0,168.8312,168.8505,168.7346,168.754,24282.0
2021-04-09 12:15:00,174.73,174.85,174.71,174.85,17291.0,168.7636,168.8795,168.7443,168.8795,17291.0
2021-04-09 12:20:00,174.87,175.06,174.86,175.03,11728.0,168.8988,169.0823,168.8892,169.0534,11728.0
2021-04-09 12:25:00,175.01,175.06,175.0,175.01,27308.0,169.0341,169.0823,169.0244,169.0341,27308.0
2021-04-09 12:30:00,175.02,175.08,175.0,175.08,7825.0,169.0437,169.1017,169.0244,169.1017,7825.0
2021-04-09 12:35:00,175.09,175.18,175.06,175.11,58269.0,169.1113,169.1982,169.0823,169.1306,58269.0
2021-04-09 12:40:00,175.12,175.21,175.12,175.16,11108.0,169.1403,169.2272,169.1403,169.1789,11108.0
2021-04-09 12:45:00,175.16,175.18,175.06,175.07,14237.0,169.1789,169.1982,169.0823,169.092,14237.0
2021-04-09 12:50:00,175.07,175.14,175.06,175.12,17040.0,169.092,169.1596,169.0823,169.1403,17040.0
2021-04-09 12:55:00,175.12,175.31,175.11,175.3,7746.0,169.1403,169.3238,169.1306,169.3142,7746.0
2021-04-09 13:00:00,175.3,175.33,175.22,175.22,8931.0,169.3142,169.3431,169.2369,169.2369,8931.0
2021-04-09 13:05:00,175.22,175.27,175.21,175.26,26877.0,169.2369,169.2852,169.2272,169.2755,26877.0
2021-04-09 13:10:00,175.27,175.34,175.25,175.27,34631.0,169.2852,169.3528,169.2659,169.2852,34631.0
2021-04-09 13:15:00,175.28,175.36,175.28,175.35,11590.0,169.2948,169.3721,169.2948,169.3624,11590.0
2021-04-09 13:20:00,175.35,175.39,175.34,175.35,8073.0,169.3624,169.4011,169.3528,169.3624,8073.0
2021-04-09 13:25:00,175.36,175.4,175.33,175.36,10491.0,169.3721,169.4107,169.3431,169.3721,10491.0
2021-04-09 13:30:00,175.36,175.48,175.34,175.48,14760.0,169.3721,169.488,169.3528,169.488,14760.0
2021-04-09 13:35:00,175.49,175.51,175.44,175.48,18218.0,169.4977,169.517,169.4494,169.488,18218.0
2021-04-09 13:40:00,175.47,175.54,175.47,175.51,11021.0,169.4783,169.546,169.4783,169.517,11021.0
2021-04-09 13:45:00,175.51,175.56,175.49,175.54,24170.0,169.517,169.5653,169.4977,169.546,24170.0
2021-04-09 13:50:00,175.55,175.55,175.39,175.44,58514.0,169.5556,169.5556,169.4011,169.4494,58514.0
2021-04-09 13:55:00,175.42,175.47,175.4,175.44,33232.0,169.4301,169.4783,169.4107,169.4494,33232.0
2021-04-09 14:00:00,175.45,175.53,175.42,175.46,31875.0,169.459,169.5363,169.4301,169.4687,31875.0
2021-04-09 14:05:00,175.47,175.49,175.41,175.47,20855.0,169.4783,169.4977,169.4204,169.4783,20855.0
2021-04-09 14:10:00,175.46,175.56,175.42,175.56,17883.0,169.4687,169.5653,169.4301,169.5653,17883.0
2021-04-09 14:15:00,175.56,175.65,175.56,175.63,16173.0,169.5653,169.6522,169.5653,169.6329,16173.0
2021-04-09 14:20:00,175.62,175.63,175.48,175.5,28164.0,169.6232,169.6329,169.488,169.5073,28164.0
2021-04-09 14:25:00,175.48,175.53,175.44,175.46,18463.0,169.488,169.5363,169.4494,169.4687,18463.0
2021-04-09 14:30:00,175.45,175.47,175.36,175.46,20021.0,169.459,169.4783,169.3721,169.4687,20021.0
2021-04-09 14:35:00,175.45,175.5,175.39,175.5,17945.0,169.459,169.5073,169.4011,169.5073,17945.0
2021-04-09 14:40:00,175.49,175.53,175.42,175.45,19099.0,169.4977,169.5363,169.4301,169.459,19099.0
2021-04-09 14:45:00,175.43,175.49,175.42,175.45,18465.0,169.4397,169.4977,169.4301,169.459,18465.0
2021-04-09 14:50:00,175.44,175.49,175.41,175.45,24326.0,169.4494,169.4977,169.4204,169.459,24326.0
2021-04-09 14:55:00,175.45,175.46,175.35,175.38,28172.0,169.459,169.4687,169.3624,169.3914,28172.0
2021-04-09 15:00:00,175.37,175.37,175.22,175.24,35228.0,169.3818,169.3818,169.2369,169.2562,35228.0
2021-04-09 15:05:00,175.23,175.27,175.06,175.09,40189.0,169.2465,169.2852,169.0823,169.1113,40189.0
2021-04-09 15:10:00,175.09,175.14,175.04,175.14,24135.0,169.1113,169.1596,169.063,169.1596,24135.0
2021-04-09 15:15:00,175.14,175.27,175.14,175.25,18715.0,169.1596,169.2852,169.1596,169.2659,18715.0
2021-04-09 15:20:00,175.25,175.48,175.24,175.47,50335.0,169.2659,169.488,169.2562,169.4783,50335.0
2021-04-09 15:25:00,175.47,175.61,175.47,175.61,92013.0,169.4783,169.6136,169.4783,169.6136,92013.0
2021-04-09 15:30:00,175.62,175.73,175.6,175.69,96235.0,169.6232,169.7295,169.6039,169.6908,96235.0
2021-04-09 15:35:00,175.7,175.77,175.66,175.67,150142.0,169.7005,169.7681,169.6619,169.6715,150142.0
2021-04-09 15:40:00,175.67,175.71,175.58,175.65,45172.0,169.6715,169.7102,169.5846,169.6522,45172.0
2021-04-09 15:45:00,175.64,175.79,175.63,175.76,64132.0,169.6425,169.7874,169.6329,169.7584,64132.0
2021-04-09 15:50:00,175.75,175.94,175.75,175.89,97122.0,169.7488,169.9323,169.7488,169.884,97122.0
2021-04-09 15:55:00,175.9,176.02,175.86,175.98,106526.0,169.8937,170.0096,169.855,169.9709,106526.0
2021-04-12 09:30:00,175.97,176.4,175.85,176.32,88053.0,169.9613,170.3766,169.8454,170.2993,88053.0
2021-04-12 09:35:00,176.35,176.8,176.21,176.61,40359.0,170.3283,170.7629,170.1931,170.5794,40359.0
2021-04-12 09:40:00,176.63,176.7,176.42,176.6,81605.0,170.5987,170.6663,170.3959,170.5698,81605.0
2021-04-12 09:45:00,176.57,176.69,176.14,176.15,41508.0,170.5408,170.6567,170.1255,170.1351,41508.0
2021-04-12 09:50:00,176.11,176.11,175.82,175.95,45604.0,170.0965,170.0965,169.8164,169.942,45604.0
2021-04-12 09:55:00,175.92,176.19,175.84,176.16,46613.0,169.913,170.1738,169.8357,170.1448,46613.0
2021-04-12 10:00:00,176.18,176.61,176.16,176.6,38085.0,170.1641,170.5794,170.1448,170.5698,38085.0
2021-04-12 10:05:00,176.6,176.77,176.57,176.75,24061.0,170.5698,170.734,170.5408,170.7146,24061.0
2021-04-12 10:10:00,176.71,176.71,176.31,176.47,45675.0,170.676,170.676,170.2897,170.4442,45675.0
2021-04-12 10:15:00,176.45,176.62,176.45,176.5,28517.0,170.4249,170.5891,170.4249,170.4732,28517.0
2021-04-12 10:20:00,176.51,176.71,176.35,176.66,88920.0,170.4828,170.676,170.3283,170.6277,88920.0
2021-04-12 10:25:00,176.64,176.67,176.39,176.45,28498.0,170.6084,170.6374,170.3669,170.4249,28498.0
2021-04-12 10:30:00,176.47,176.49,176.14,176.14,62939.0,170.4442,170.4635,170.1255,170.1255,62939.0
2021-04-12 10:35:00,176.11,176.16,176.01,176.11,106230.0,170.0965,170.1448,169.9999,170.0965,106230.0
2021-04-12 10:40:00,176.12,176.21,175.98,176.07,41859.0,170.1062,170.1931,169.9709,170.0579,41859.0
2021-04-12 10:45:00,176.06,176.41,176.02,176.37,25132.0,170.0482,170.3862,170.0096,170.3476,25132.0
2021-04-12 10:50:00,176.38,176.4,176.28,176.3,25202.0,170.3573,170.3766,170.2607,170.28,25202.0
2021-04-12 10:55:00,176.32,176.46,176.32,176.37,22132.0,170.2993,170.4345,170.2993,170.3476,22132.0
2021-04-12 11:00:00,176.38,176.44,176.25,176.27,20951.0,170.3573,170.4152,170.2317,170.251,20951.0
2021-04-12 11:05:00,176.3,176.3,176.15,176.17,47530.0,170.28,170.28,170.1351,170.1544,47530.0
2021-04-12 11:10:00,176.14,176.25,176.09,176.18,14324.0,170.1255,170.2317,170.0772,170.1641,14324.0
2021-04-12 11:15:00,176.18,176.34,176.12,176.34,20579.0,170.1641,170.3186,170.1062,170.3186,20579.0
2021-04-12 11:20:00,176.35,176.39,176.31,176.36,23396.0,170.3283,170.3669,170.2897,170.338,23396.0
2021-04-12 11:25:00,176.34,176.4,176.27,176.4,17477.0,170.3186,170.3766,170.251,170.3766,17477.0
2021-04-12 11:30:00,176.4,176.45,176.34,176.34,14233.0,170.3766,170.4249,170.3186,170.3186,14233.0
2021-04-12 11:35:00,176.34,176.34,176.11,176.19,18885.0,170.3186,170.3186,170.0965,170.1738,18885.0
2021-04-12 11:40:00,176.16,176.32,176.12,176.32,11784.0,170.1448,170.2993,170.1062,170.2993,11784.0
2021-04-12 11:45:00,176.33,176.36,176.24,176.26,17205.0,170.309,170.338,170.2221,170.2414,17205.0
2021-04-12 11:50:00,176.26,176.44,176.21,176.42,17941.0,170.2414,170.4152,170.1931,170.3959,17941.0
2021-04-12 11:55:00,176.42,176.5,176.4,176.49,17106.0,170.3959,170.4732,170.3766,170.4635,17106.0
2021-04-12 12:00:00,176.5,176.52,176.43,176.48,11266.0,170.4732,170.4925,170.4056,170.4539,11266.0
2021-04-12 12:05:00,176.48,176.5,176.42,176.42,6510.0,170.4539,170.4732,170.3959,170.3959,6510.0
2021-04-12 12:10:00,176.41,176.46,176.37,176.45,17302.0,170.3862,170.4345,170.3476,170.4249,17302.0
2021-04-12 12:15:00,176.46,176.52,176.37,176.47,15781.0,170.4345,170.4925,170.3476,170.4442,15781.0
2021-04-12 12:20:00,176.5,176.66,176.49,176.63,15609.0,170.4732,170.6277,170.4635,170.5987,15609.0
2021-04-12 12:25:00,176.64,176.79,176.64,176.76,35463.0,170.6084,170.7533,170.6084,170.7243,35463.0
2021-04-12 12:30:00,176.76,176.82,176.69,176.82,43136.0,170.7243,170.7822,170.6567,170.7822,43136.0
2021-04-12 12:35:00,176.82,176.85,176.75,176.85,34917.0,170.7822,170.8112,170.7146,170.8112,34917.0
2021-04-12 12:40:00,176.86,176.89,176.76,176.87,19094.0,170.8209,170.8499,170.7243,170.8305,19094.0
2021-04-12 12:45:00,176.87,176.9,176.77,176.78,40041.0,170.8305,170.8595,170.734,170.7436,40041.0
2021-04-12 12:50:00,176.78,176.86,176.76,176.86,55345.0,170.7436,170.8209,170.7243,170.8209,55345.0
2021-04-12 12:55:00,176.87,176.87,176.8,176.83,9919.0,170.8305,170.8305,170.7629,170.7919,9919.0
2021-04-12 13:00:00,176.81,176.88,176.78,176.85,11824.0,170.7726,170.8402,170.7436,170.8112,11824.0
2021-04-12 13:05:00,176.86,176.9,176.84,176.87,11145.0,170.8209,170.8595,170.8016,170.8305,11145.0
2021-04-12 13:10:00,176.87,176.87,176.78,176.79,5523.0,170.8305,170.8305,170.7436,170.7533,5523.0
2021-04-12 13:15:00,176.79,176.81,176.71,176.75,13672.0,170.7533,170.7726,170.676,170.7146,13672.0
2021-04-12 13:20:00,176.74,176.78,176.65,176.68,11829.0,170.705,170.7436,170.6181,170.647,11829.0
2021-04-12 13:25:00,176.68,176.81,176.67,176.81,16662.0,170.647,170.7726,170.6374,170.7726,16662.0
2021-04-12 13:30:00,176.74,176.76,176.64,176.69,20535.0,170.705,170.7243,170.6084,170.6567,20535.0
2021-04-12 13:35:00,176.71,176.71,176.61,176.62,25056.0,170.676,170.676,170.5794,170.5891,25056.0
2021-04-12 13:40:00,176.63,176.64,176.52,176.52,17445.0,170.5987,170.6084,170.4925,170.4925,17445.0
2021-04-12 13:45:00,176.53,176.7,176.53,176.68,21510.0,170.5022,170.6663,170.5022,170.647,21510.0
2021-04-12 13:50:00,176.69,176.7,176.58,176.62,18448.0,170.6567,170.6663,170.5504,170.5891,18448.0
2021-04-12 13:55:00,176.63,176.63,176.45,176.5,24797.0,170.5987,170.5987,170.4249,170.4732,24797.0
2021-04-12 14:00:00,176.48,176.63,176.48,176.55,38097.0,170.4539,170.5987,170.4539,170.5215,38097.0
2021-04-12 14:05:00,176.54,176.69,176.46,176.62,14895.0,170.5118,170.6567,170.4345,170.5891,14895.0
2021-04-12 14:10:00,176.63,176.7,176.6,176.66,12146.0,170.5987,170.6663,170.5698,170.6277,12146.0
2021-04-12 14:15:00,176.66,176.67,176.59,176.64,9764.0,170.6277,170.6374,170.5601,170.6084,9764.0
2021-04-12 14:20:00,176.62,176.64,176.58,176.6,14338.0,170.5891,170.6084,170.5504,170.5698,14338.0
2021-04-12 14:25:00,176.6,176.71,176.53,176.69,15495.0,170.5698,170.676,170.5022,170.6567,15495.0
2021-04-12 14:30:00,176.68,176.74,176.6,176.61,23966.0,170.647,170.705,170.5698,170.5794,23966.0
2021-04-12 14:35:00,176.61,176.68,176.61,176.65,8520.0,170.5794,170.647,170.5794,170.6181,8520.0
2021-04-12 14:40:00,176.64,176.66,176.5,176.6,22022.0,170.6084,170.6277,170.4732,170.5698,22022.0
2021-04-12 14:45:00,176.59,176.68,176.57,176.63,15459.0,170.5601,170.647,170.5408,170.5987,15459.0
2021-04-12 14:50:00,176.63,176.63,176.5,176.58,17994.0,170.5987,170.5987,170.4732,170.5504,17994.0
2021-04-12 14:55:00,176.57,176.71,176.57,176.69,19163.0,170.5408,170.676,170.5408,170.6567,19163.0
2021-04-12 15:00:00,176.68,176.68,176.48,176.52,35240.0,170.647,170.647,170.4539,170.4925,35240.0
2021-04-12 15:05:00,176.53,176.73,176.53,176.68,34071.0,170.5022,170.6953,170.5022,170.647,34071.0
2021-04-12 15:10:00,176.68,176.71,176.59,176.67,17428.0,170.647,170.676,170.5601,170.6374,17428.0
2021-04-12 15:15:00,176.67,176.71,176.57,176.66,26632.0,170.6374,170.676,170.5408,170.6277,26632.0
2021-04-12 15:20:00,176.66,177.02,176.64,177.01,50384.0,170.6277,170.9754,170.6084,170.9658,50384.0
2021-04-12 15:25:00,177.02,177.04,176.97,177.01,35144.0,170.9754,170.9947,170.9271,170.9658,35144.0
2021-04-12 15:30:00,176.99,177.01,176.9,176.92,30456.0,170.9464,170.9658,170.8595,170.8788,30456.0
2021-04-12 15:35:00,176.93,177.1,176.89,177.06,34442.0,170.8885,171.0527,170.8499,171.0141,34442.0
2021-04-12 15:40:00,177.06,177.21,177.02,177.2,45004.0,171.0141,171.1589,170.9754,171.1493,45004.0
2021-04-12 15:45:00,177.2,177.26,177.09,177.09,51241.0,171.1493,171.2072,171.043,171.043,51241.0
2021-04-12 15:50:00,177.09,177.28,177.06,177.13,112267.0,171.043,171.2265,171.0141,171.0817,112267.0
2021-04-12 15:55:00,177.12,177.13,176.94,177.11,169818.0,171.072,171.0817,170.8982,171.0623,169818.0
2021-04-13 09:30:00,177.46,177.94,177.39,177.72,65573.0,171.4004,171.864,171.3328,171.6515,65573.0
2021-04-13 09:35:00,177.68,177.85,177.61,177.61,67920.0,171.6129,171.7771,171.5453,171.5453,67920.0
2021-04-13 09:40:00,177.56,177.61,177.23,177.3,131534.0,171.497,171.5453,171.1782,171.2459,131534.0
2021-04-13 09:45:00,177.3,177.51,177.17,177.32,97199.0,171.2459,171.4487,171.1203,171.2652,97199.0
2021-04-13 09:50:00,177.3,177.56,177.27,177.44,37894.0,171.2459,171.497,171.2169,171.3811,37894.0
2021-04-13 09:55:00,177.41,177.41,177.2,177.28,29210.0,171.3521,171.3521,171.1493,171.2265,29210.0
2021-04-13 10:00:00,177.29,177.5,177.29,177.45,25532.0,171.2362,171.439,171.2362,171.3907,25532.0
2021-04-13 10:05:00,177.44,177.49,177.33,177.4,21607.0,171.3811,171.4294,171.2748,171.3424,21607.0
2021-04-13 10:10:00,177.42,177.48,177.3,177.46,35094.0,171.3618,171.4197,171.2459,171.4004,35094.0
2021-04-13 10:15:00,177.45,177.62,177.44,177.58,18509.0,171.3907,171.5549,171.3811,171.5163,18509.0
2021-04-13 10:20:00,177.58,177.69,177.56,177.63,19613.0,171.5163,171.6225,171.497,171.5646,19613.0
2021-04-13 10:25:00,177.64,177.86,177.64,177.85,16616.0,171.5742,171.7867,171.5742,171.7771,16616.0
2021-04-13 10:30:00,177.88,177.98,177.85,177.94,23137.0,171.8061,171.9026,171.7771,171.864,23137.0
2021-04-13 10:35:00,177.95,178.01,177.85,177.85,20824.0,171.8737,171.9316,171.7771,171.7771,20824.0
2021-04-13 10:40:00,177.87,178.26,177.87,178.18,19006.0,171.7964,172.1731,171.7964,172.0958,19006.0
2021-04-13 10:45:00,178.21,178.3,178.13,178.14,13058.0,172.1248,172.2117,172.0475,172.0572,13058.0
2021-04-13 10:50:00,178.12,178.15,177.97,178.08,17339.0,172.0379,172.0668,171.893,171.9992,17339.0
2021-04-13 10:55:00,178.06,178.11,178.03,178.11,15019.0,171.9799,172.0282,171.9509,172.0282,15019.0
2021-04-13 11:00:00,178.12,178.32,178.09,178.11,12851.0,172.0379,172.231,172.0089,172.0282,12851.0
2021-04-13 11:05:00,178.13,178.17,178.08,178.13,26987.0,172.0475,172.0862,171.9992,172.0475,26987.0
2021-04-13 11:10:00,178.11,178.19,178.06,178.17,18214.0,172.0282,172.1055,171.9799,172.0862,18214.0
2021-04-13 11:15:00,178.15,178.27,178.1,178.2,21239.0,172.0668,172.1827,172.0185,172.1151,21239.0
2021-04-13 11:20:00,178.21,178.21,178.02,178.02,30506.0,172.1248,172.1248,171.9413,171.9413,30506.0
2021-04-13 11:25:00,178.02,178.15,178.01,178.15,8444.0,171.9413,172.0668,171.9316,172.0668,8444.0
2021-04-13 11:30:00,178.16,178.31,178.16,178.28,16856.0,172.0765,172.2214,172.0765,172.1924,16856.0
2021-04-13 11:35:00,178.28,178.3,178.07,178.09,16914.0,172.1924,172.2117,171.9896,172.0089,16914.0
2021-04-13 11:40:00,178.09,178.16,178.05,178.09,7291.0,172.0089,172.0765,171.9702,172.0089,7291.0
2021-04-13 11:45:00,178.1,178.13,178.04,178.1,38358.0,172.0185,172.0475,171.9606,172.0185,38358.0
2021-04-13 11:50:00,178.11,178.21,178.06,178.16,8563.0,172.0282,172.1248,171.9799,172.0765,8563.0
2021-04-13 11:55:00,178.16,178.3,178.16,178.3,13224.0,172.0765,172.2117,172.0765,172.2117,13224.0
2021-04-13 12:00:00,178.3,178.37,178.27,178.32,10976.0,172.2117,172.2793,172.1827,172.231,10976.0
2021-04-13 12:05:00,178.28,178.31,178.22,178.26,10484.0,172.1924,172.2214,172.1344,172.1731,10484.0
2021-04-13 12:10:00,178.26,178.3,178.16,178.18,19213.0,172.1731,172.2117,172.0765,172.0958,19213.0
2021-04-13 12:15:00,178.21,178.37,178.18,178.37,12710.0,172.1248,172.2793,172.0958,172.2793,12710.0
2021-04-13 12:20:00,178.36,178.39,178.33,178.36,6450.0,172.2697,172.2986,172.2407,172.2697,6450.0
2021-04-13 12:25:00,178.38,178.38,178.2,178.21,8176.0,172.289,172.289,172.1151,172.1248,8176.0
2021-04-13 12:30:00,178.2,178.3,178.19,178.2,7563.0,172.1151,172.2117,172.1055,172.1151,7563.0
2021-04-13 12:35:00,178.21,178.21,178.17,178.18,10599.0,172.1248,172.1248,172.0862,172.0958,10599.0
2021-04-13 12:40:00,178.17,178.17,178.04,178.06,8445.0,172.0862,172.0862,171.9606,171.9799,8445.0
2021-04-13 12:45:00,178.06,178.09,177.94,178.01,13352.0,171.9799,172.0089,171.864,171.9316,13352.0
2021-04-13 12:50:00,178.03,178.05,177.98,178.03,8096.0,171.9509,171.9702,171.9026,171.9509,8096.0
2021-04-13 12:55:00,178.02,178.02,177.85,177.88,13785.0,171.9413,171.9413,171.7771,171.8061,13785.0
2021-04-13 13:00:00,177.92,178.01,177.87,178.0,18882.0,171.8447,171.9316,171.7964,171.922,18882.0
2021-04-13 13:05:00,178.03,178.14,177.99,178.14,7285.0,171.9509,172.0572,171.9123,172.0572,7285.0
2021-04-13 13:10:00,178.15,178.24,178.15,178.24,8251.0,172.0668,172.1538,172.0668,172.1538,8251.0
2021-04-13 13:15:00,178.22,178.29,178.18,178.29,9135.0,172.1344,172.2021,172.0958,172.2021,9135.0
2021-04-13 13:20:00,178.29,178.31,178.25,178.31,7550.0,172.2021,172.2214,172.1634,172.2214,7550.0
2021-04-13 13:25:00,178.32,178.37,178.31,178.33,6230.0,172.231,172.2793,172.2214,172.2407,6230.0
2021-04-13 13:30:00,178.34,178.35,178.24,178.31,32003.0,172.2503,172.26,172.1538,172.2214,32003.0
2021-04-13 13:35:00,178.29,178.44,178.29,178.43,16045.0,172.2021,172.3469,172.2021,172.3373,16045.0
2021-04-13 13:40:00,178.44,178.54,178.43,178.54,20164.0,172.3469,172.4435,172.3373,172.4435,20164.0
2021-04-13 13:45:00,178.54,178.54,178.47,178.53,10303.0,172.4435,172.4435,172.3759,172.4339,10303.0
2021-04-13 13:50:00,178.52,178.56,178.43,178.48,15343.0,172.4242,172.4628,172.3373,172.3856,15343.0
2021-04-13 13:55:00,178.47,178.53,178.46,178.48,9290.0,172.3759,172.4339,172.3662,172.3856,9290.0
2021-04-13 14:00:00,178.49,178.56,178.47,178.53,30058.0,172.3952,172.4628,172.3759,172.4339,30058.0
2021-04-13 14:05:00,178.53,178.61,178.51,178.58,31647.0,172.4339,172.5111,172.4145,172.4822,31647.0
2021-04-13 14:10:00,178.59,178.8,178.59,178.78,19255.0,172.4918,172.6946,172.4918,172.6753,19255.0
2021-04-13 14:15:00,178.78,178.8,178.67,178.79,17544.0,172.6753,172.6946,172.5691,172.685,17544.0
2021-04-13 14:20:00,178.79,178.88,178.76,178.86,14209.0,172.685,172.7719,172.656,172.7526,14209.0
2021-04-13 14:25:00,178.87,178.87,178.75,178.87,14521.0,172.7622,172.7622,172.6463,172.7622,14521.0
2021-04-13 14:30:00,178.85,178.98,178.85,178.98,13442.0,172.7429,172.8685,172.7429,172.8685,13442.0
2021-04-13 14:35:00,178.98,179.01,178.88,178.89,15138.0,172.8685,172.8975,172.7719,172.7816,15138.0
2021-04-13 14:40:00,178.89,178.98,178.89,178.93,20029.0,172.7816,172.8685,172.7816,172.8202,20029.0
2021-04-13 14:45:00,178.94,178.94,178.84,178.93,18578.0,172.8299,172.8299,172.7333,172.8202,18578.0
2021-04-13 14:50:00,178.95,178.98,178.86,178.9,11428.0,172.8395,172.8685,172.7526,172.7912,11428.0
2021-04-13 14:55:00,178.9,179.07,178.9,179.03,10682.0,172.7912,172.9554,172.7912,172.9168,10682.0
2021-04-13 15:00:00,179.01,179.18,178.99,179.13,28642.0,172.8975,173.0617,172.8782,173.0134,28642.0
2021-04-13 15:05:00,179.12,179.26,179.05,179.25,22654.0,173.0037,173.1389,172.9361,173.1293,22654.0
2021-04-13 15:10:00,179.23,179.33,179.22,179.24,30950.0,173.11,173.2065,173.1003,173.1196,30950.0
2021-04-13 15:15:00,179.25,179.29,179.15,179.26,28267.0,173.1293,173.1679,173.0327,173.1389,28267.0
2021-04-13 15:20:00,179.27,179.32,179.19,179.26,22613.0,173.1486,173.1969,173.0713,173.1389,22613.0
2021-04-13 15:25:00,179.27,179.33,179.24,179.24,39999.0,173.1486,173.2065,173.1196,173.1196,39999.0
2021-04-13 15:30:00,179.27,179.27,179.05,179.08,47011.0,173.1486,173.1486,172.9361,172.9651,47011.0
2021-04-13 15:35:00,179.07,179.07,178.86,178.87,43050.0,172.9554,172.9554,172.7526,172.7622,43050.0
2021-04-13 15:40:00,178.86,178.98,178.8,178.98,35149.0,172.7526,172.8685,172.6946,172.8685,35149.0
2021-04-13 15:45:00,178.98,179.06,178.94,178.97,37678.0,172.8685,172.9458,172.8299,172.8588,37678.0
2021-04-13 15:50:00,178.99,179.01,178.82,178.96,100008.0,172.8782,172.8975,172.714,172.8492,100008.0
2021-04-13 15:55:00,178.96,179.08,178.95,178.98,181808.0,172.8492,172.9651,172.8395,172.8685,181808.0
2021-04-14 09:30:00,179.44,179.47,179.07,179.24,66810.0,173.3128,173.3418,172.9554,173.1196,66810.0
2021-04-14 09:35:00,179.23,179.69,179.21,179.65,81505.0,173.11,173.5542,173.0906,173.5156,81505.0
2021-04-14 09:40:00,179.68,179.98,179.57,179.94,74056.0,173.5446,173.8343,173.4383,173.7957,74056.0
2021-04-14 09:45:00,179.94,180.16,179.9,179.9,47870.0,173.7957,174.0082,173.7571,173.7571,47870.0
2021-04-14 09:50:00,179.9,180.05,179.68,179.68,92373.0,173.7571,173.902,173.5446,173.5446,92373.0
2021-04-14 09:55:00,179.7,179.96,179.69,179.96,41246.0,173.5639,173.815,173.5542,173.815,41246.0
2021-04-14 10:00:00,179.95,179.95,179.47,179.65,35184.0,173.8054,173.8054,173.3418,173.5156,35184.0
2021-04-14 10:05:00,179.65,179.77,179.52,179.65,25871.0,173.5156,173.6315,173.3901,173.5156,25871.0
2021-04-14 10:10:00,179.68,179.85,179.64,179.64,56211.0,173.5446,173.7088,173.506,173.506,56211.0
2021-04-14 10:15:00,179.64,179.68,179.17,179.23,38374.0,173.506,173.5446,173.052,173.11,38374.0
2021-04-14 10:20:00,179.25,179.3,178.92,179.02,35833.0,173.1293,173.1776,172.8105,172.9071,35833.0
2021-04-14 10:25:00,179.03,179.03,178.63,178.76,32284.0,172.9168,172.9168,172.5304,172.656,32284.0
2021-04-14 10:30:00,178.77,179.07,178.77,178.91,28766.0,172.6657,172.9554,172.6657,172.8009,28766.0
2021-04-14 10:35:00,178.89,179.0,178.75,178.81,27084.0,172.7816,172.8878,172.6463,172.7043,27084.0
2021-04-14 10:40:00,178.8,179.0,178.68,178.83,25994.0,172.6946,172.8878,172.5787,172.7236,25994.0
2021-04-14 10:45:00,178.92,179.2,178.85,179.18,12942.0,172.8105,173.081,172.7429,173.0617,12942.0
2021-04-14 10:50:00,179.18,179.21,178.95,178.95,31907.0,173.0617,173.0906,172.8395,172.8395,31907.0
2021-04-14 10:55:00,179.03,179.05,178.83,178.83,26273.0,172.9168,172.9361,172.7236,172.7236,26273.0
2021-04-14 11:00:00,178.87,178.99,178.62,178.66,18519.0,172.7622,172.8782,172.5208,172.5594,18519.0
2021-04-14 11:05:00,178.66,178.85,178.61,178.78,23532.0,172.5594,172.7429,172.5111,172.6753,23532.0
2021-04-14 11:10:00,178.76,178.8,178.42,178.54,28316.0,172.656,172.6946,172.3276,172.4435,28316.0
2021-04-14 11:15:00,178.53,178.55,178.34,178.41,23949.0,172.4339,172.4532,172.2503,172.318,23949.0
2021-04-14 11:20:00,178.4,178.43,178.18,178.26,31300.0,172.3083,172.3373,172.0958,172.1731,31300.0
2021-04-14 11:25:00,178.25,178.52,178.13,178.51,19784.0,172.1634,172.4242,172.0475,172.4145,19784.0
2021-04-14 11:30:00,178.56,178.57,178.38,178.39,14693.0,172.4628,172.4725,172.289,172.2986,14693.0
2021-04-14 11:35:00,178.37,178.67,178.36,178.65,18801.0,172.2793,172.5691,172.2697,172.5498,18801.0
2021-04-14 11:40:00,178.67,178.73,178.63,178.66,10309.0,172.5691,172.627,172.5304,172.5594,10309.0
2021-04-14 11:45:00,178.67,178.82,178.67,178.73,8917.0,172.5691,172.714,172.5691,172.627,8917.0
2021-04-14 11:50:00,178.75,178.8,178.75,178.79,7549.0,172.6463,172.6946,172.6463,172.685,7549.0
2021-04-14 11:55:00,178.77,178.94,178.73,178.93,16748.0,172.6657,172.8299,172.627,172.8202,16748.0
2021-04-14 12:00:00,178.93,178.96,178.7,178.72,15921.0,172.8202,172.8492,172.5981,172.6174,15921.0
2021-04-14 12:05:00,178.71,178.9,178.54,178.9,15481.0,172.6077,172.7912,172.4435,172.7912,15481.0
2021-04-14 12:10:00,178.87,179.05,178.78,178.79,22637.0,172.7622,172.9361,172.6753,172.685,22637.0
2021-04-14 12:15:00,178.79,179.16,178.69,179.15,19299.0,172.685,173.0423,172.5884,173.0327,19299.0
2021-04-14 12:20:00,179.17,179.22,179.11,179.21,18754.0,173.052,173.1003,172.9941,173.0906,18754.0
2021-04-14 12:25:00,179.19,179.3,179.0,179.05,16011.0,173.0713,173.1776,172.8878,172.9361,16011.0
2021-04-14 12:30:00,179.04,179.18,179.03,179.08,12704.0,172.9264,173.0617,172.9168,172.9651,12704.0
2021-04-14 12:35:00,179.08,179.21,179.0,179.2,17962.0,172.9651,173.0906,172.8878,173.081,17962.0
2021-04-14 12:40:00,179.22,179.37,179.22,179.35,13749.0,173.1003,173.2452,173.1003,173.2259,13749.0
2021-04-14 12:45:00,179.33,179.36,179.23,179.27,17150.0,173.2065,173.2355,173.11,173.1486,17150.0
2021-04-14 12:50:00,179.29,179.33,179.24,179.26,7850.0,173.1679,173.2065,173.1196,173.1389,7850.0
2021-04-14 12:55:00,179.25,179.26,179.11,179.2,12406.0,173.1293,173.1389,172.9941,173.081,12406.0
2021-04-14 13:00:00,179.19,179.19,178.85,178.86,12969.0,173.0713,173.0713,172.7429,172.7526,12969.0
2021-04-14 13:05:00,178.85,179.04,178.85,178.96,10923.0,172.7429,172.9264,172.7429,172.8492,10923.0
2021-04-14 13:10:00,178.93,178.95,178.82,178.85,11341.0,172.8202,172.8395,172.714,172.7429,11341.0
2021-04-14 13:15:00,178.85,178.91,178.79,178.89,12036.0,172.7429,172.8009,172.685,172.7816,12036.0
2021-04-14 13:20:00,178.93,179.06,178.89,179.0,13150.0,172.8202,172.9458,172.7816,172.8878,13150.0
2021-04-14 13:25:00,178.98,178.98,178.78,178.78,5486.0,172.8685,172.8685,172.6753,172.6753,5486.0
2021-04-14 13:30:00,178.76,178.76,178.52,178.58,31328.0,172.656,172.656,172.4242,172.4822,31328.0
2021-04-14 13:35:00,178.53,178.71,178.45,178.67,25382.0,172.4339,172.6077,172.3566,172.5691,25382.0
2021-04-14 13:40:00,178.69,178.7,178.59,178.61,11046.0,172.5884,172.5981,172.4918,172.5111,11046.0
2021-04-14 13:45:00,178.61,178.82,178.6,178.67,9092.0,172.5111,172.714,172.5015,172.5691,9092.0
2021-04-14 13:50:00,178.69,178.73,178.49,178.52,11664.0,172.5884,172.627,172.3952,172.4242,11664.0
2021-04-14 13:55:00,178.55,178.57,177.91,178.03,57361.0,172.4532,172.4725,171.835,171.9509,57361.0
2021-04-14 14:00:00,178.03,178.14,177.94,178.1,39894.0,171.9509,172.0572,171.864,172.0185,39894.0
2021-04-14 14:05:00,178.07,178.09,177.62,177.66,46758.0,171.9896,172.0089,171.5549,171.5936,46758.0
2021-04-14 14:10:00,177.67,178.02,177.62,177.99,49781.0,171.6032,171.9413,171.5549,171.9123,49781.0
2021-04-14 14:15:00,177.98,178.08,177.82,177.97,53535.0,171.9026,171.9992,171.7481,171.893,53535.0
2021-04-14 14:20:00,177.96,178.27,177.92,178.27,27719.0,171.8833,172.1827,171.8447,172.1827,27719.0
2021-04-14 14:25:00,178.27,178.32,178.04,178.19,33724.0,172.1827,172.231,171.9606,172.1055,33724.0
2021-04-14 14:30:00,178.21,178.3,177.93,177.96,16945.0,172.1248,172.2117,171.8543,171.8833,16945.0
2021-04-14 14:35:00,177.97,178.14,177.94,178.04,11994.0,171.893,172.0572,171.864,171.9606,11994.0
2021-04-14 14:40:00,178.08,178.27,178.08,178.22,15852.0,171.9992,172.1827,171.9992,172.1344,15852.0
2021-04-14 14:45:00,178.21,178.29,177.94,177.96,17963.0,172.1248,172.2021,171.864,171.8833,17963.0
2021-04-14 14:50:00,177.97,177.97,177.63,177.67,29818.0,171.893,171.893,171.5646,171.6032,29818.0
2021-04-14 14:55:00,177.66,177.79,177.51,177.53,22810.0,171.5936,171.7191,171.4487,171.468,22810.0
2021-04-14 15:00:00,177.49,177.54,177.22,177.52,56504.0,171.4294,171.4777,171.1686,171.4583,56504.0
2021-04-14 15:05:00,177.5,177.5,177.1,177.15,77829.0,171.439,171.439,171.0527,171.101,77829.0
2021-04-14 15:10:00,177.19,177.43,177.05,177.43,39934.0,171.1396,171.3714,171.0044,171.3714,39934.0
2021-04-14 15:15:00,177.4,177.59,177.36,177.44,28834.0,171.3424,171.526,171.3038,171.3811,28834.0
2021-04-14 15:20:00,177.44,177.6,177.28,177.56,35811.0,171.3811,171.5356,171.2265,171.497,35811.0
2021-04-14 15:25:00,177.59,177.72,177.53,177.7,29159.0,171.526,171.6515,171.468,171.6322,29159.0
2021-04-14 15:30:00,177.7,177.75,177.44,177.45,66867.0,171.6322,171.6805,171.3811,171.3907,66867.0
2021-04-14 15:35:00,177.45,177.47,177.12,177.12,42800.0,171.3907,171.4101,171.072,171.072,42800.0
2021-04-14 15:40:00,177.14,177.16,176.85,177.06,55114.0,171.0913,171.1106,170.8112,171.0141,55114.0
2021-04-14 15:45:00,177.07,177.15,176.96,176.97,31281.0,171.0237,171.101,170.9175,170.9271,31281.0
2021-04-14 15:50:00,176.99,177.22,176.97,176.98,93112.0,170.9464,171.1686,170.9271,170.9368,93112.0
2021-04-14 15:55:00,176.96,177.22,176.88,177.22,214163.0,170.9175,171.1686,170.8402,171.1686,214163.0
2021-04-15 09:30:00,178.44,178.46,178.11,178.16,67468.0,172.3469,172.3662,172.0282,172.0765,67468.0
2021-04-15 09:35:00,178.25,178.3,178.11,178.3,24243.0,172.1634,172.2117,172.0282,172.2117,24243.0
2021-04-15 09:40:00,178.29,178.35,177.87,177.87,26085.0,172.2021,172.26,171.7964,171.7964,26085.0
2021-04-15 09:45:00,177.85,177.96,177.62,177.66,46985.0,171.7771,171.8833,171.5549,171.5936,46985.0
2021-04-15 09:50:00,177.67,177.84,177.59,177.7,22493.0,171.6032,171.7674,171.526,171.6322,22493.0
2021-04-15 09:55:00,177.72,177.84,177.6,177.75,25569.0,171.6515,171.7674,171.5356,171.6805,25569.0
2021-04-15 10:00:00,177.75,177.8,177.49,177.72,57468.0,171.6805,171.7288,171.4294,171.6515,57468.0
2021-04-15 10:05:00,177.78,177.81,177.55,177.64,29562.0,171.7095,171.7384,171.4873,171.5742,29562.0
2021-04-15 10:10:00,177.64,177.84,177.59,177.82,69773.0,171.5742,171.7674,171.526,171.7481,69773.0
2021-04-15 10:15:00,177.85,177.93,177.62,177.8,27272.0,171.7771,171.8543,171.5549,171.7288,27272.0
2021-04-15 10:20:00,177.84,178.0,177.7,177.99,28473.0,171.7674,171.922,171.6322,171.9123,28473.0
2021-04-15 10:25:00,178.0,178.13,177.95,178.1,21324.0,171.922,172.0475,171.8737,172.0185,21324.0
2021-04-15 10:30:00,178.19,178.51,178.19,178.39,48380.0,172.1055,172.4145,172.1055,172.2986,48380.0
2021-04-15 10:35:00,178.39,178.44,178.25,178.27,28395.0,172.2986,172.3469,172.1634,172.1827,28395.0
2021-04-15 10:40:00,178.3,178.36,178.2,178.33,15669.0,172.2117,172.2697,172.1151,172.2407,15669.0
2021-04-15 10:45:00,178.32,178.37,178.16,178.2,19591.0,172.231,172.2793,172.0765,172.1151,19591.0
2021-04-15 10:50:00,178.24,178.36,178.08,178.34,27091.0,172.1538,172.2697,171.9992,172.2503,27091.0
2021-04-15 10:55:00,178.34,178.36,178.18,178.32,19498.0,172.2503,172.2697,172.0958,172.231,19498.0
2021-04-15 11:00:00,178.35,178.45,178.27,178.3,37614.0,172.26,172.3566,172.1827,172.2117,37614.0
2021-04-15 11:05:00,178.28,178.51,178.27,178.38,31903.0,172.1924,172.4145,172.1827,172.289,31903.0
2021-04-15 11:10:00,178.37,178.44,178.25,178.33,23272.0,172.2793,172.3469,172.1634,172.2407,23272.0
2021-04-15 11:15:00,178.33,178.33,178.15,178.17,22091.0,172.2407,172.2407,172.0668,172.0862,22091.0
2021-04-15 11:20:00,178.15,178.18,178.06,178.09,22508.0,172.0668,172.0958,171.9799,172.0089,22508.0
2021-04-15 11:25:00,178.09,178.11,177.85,177.85,29302.0,172.0089,172.0282,171.7771,171.7771,29302.0
2021-04-15 11:30:00,177.87,177.93,177.8,177.89,42653.0,171.7964,171.8543,171.7288,171.8157,42653.0
2021-04-15 11:35:00,177.91,178.03,177.9,178.0,9509.0,171.835,171.9509,171.8254,171.922,9509.0
2021-04-15 11:40:00,177.98,177.98,177.78,177.91,16410.0,171.9026,171.9026,171.7095,171.835,16410.0
2021-04-15 11:45:00,177.92,178.06,177.92,177.99,17378.0,171.8447,171.9799,171.8447,171.9123,17378.0
2021-04-15 11:50:00,177.99,178.0,177.85,177.92,24248.0,171.9123,171.922,171.7771,171.8447,24248.0
2021-04-15 11:55:00,177.93,177.99,177.82,177.91,26138.0,171.8543,171.9123,171.7481,171.835,26138.0
2021-04-15 12:00:00,177.9,177.96,177.68,177.68,13913.0,171.8254,171.8833,171.6129,171.6129,13913.0
2021-04-15 12:05:00,177.69,177.91,177.67,177.9,13789.0,171.6225,171.835,171.6032,171.8254,13789.0
2021-04-15 12:10:00,177.88,177.95,177.85,177.93,10343.0,171.8061,171.8737,171.7771,171.8543,10343.0
2021-04-15 12:15:00,177.94,178.02,177.89,177.92,9184.0,171.864,171.9413,171.8157,171.8447,9184.0
2021-04-15 12:20:00,177.93,178.12,177.84,178.09,13477.0,171.8543,172.0379,171.7674,172.0089,13477.0
2021-04-15 12:25:00,178.1,178.15,178.06,178.07,7457.0,172.0185,172.0668,171.9799,171.9896,7457.0
2021-04-15 12:30:00,178.1,178.2,178.09,178.2,12443.0,172.0185,172.1151,172.0089,172.1151,12443.0
2021-04-15 12:35:00,178.2,178.3,178.17,178.23,22483.0,172.1151,172.2117,172.0862,172.1441,22483.0
2021-04-15 12:40:00,178.22,178.3,178.18,178.27,13358.0,172.1344,172.2117,172.0958,172.1827,13358.0
2021-04-15 12:45:00,178.27,178.28,178.13,178.18,15585.0,172.1827,172.1924,172.0475,172.0958,15585.0
2021-04-15 12:50:00,178.2,178.25,178.12,178.2,11946.0,172.1151,172.1634,172.0379,172.1151,11946.0
2021-04-15 12:55:00,178.19,178.24,178.17,178.19,14552.0,172.1055,172.1538,172.0862,172.1055,14552.0
2021-04-15 13:00:00,178.2,178.25,178.03,178.04,14887.0,172.1151,172.1634,171.9509,171.9606,14887.0
2021-04-15 13:05:00,178.04,178.07,177.81,177.83,19144.0,171.9606,171.9896,171.7384,171.7578,19144.0
2021-04-15 13:10:00,177.83,177.92,177.79,177.81,24794.0,171.7578,171.8447,171.7191,171.7384,24794.0
2021-04-15 13:15:00,177.82,177.96,177.81,177.87,13481.0,171.7481,171.8833,171.7384,171.7964,13481.0
2021-04-15 13:20:00,177.89,177.89,177.72,177.82,13442.0,171.8157,171.8157,171.6515,171.7481,13442.0
2021-04-15 13:25:00,177.82,177.93,177.82,177.84,19252.0,171.7481,171.8543,171.7481,171.7674,19252.0
2021-04-15 13:30:00,177.84,177.97,177.83,177.9,18736.0,171.7674,171.893,171.7578,171.8254,18736.0
2021-04-15 13:35:00,177.93,178.04,177.91,178.01,6631.0,171.8543,171.9606,171.835,171.9316,6631.0
2021-04-15 13:40:00,178.03,178.07,177.96,178.07,16166.0,171.9509,171.9896,171.8833,171.9896,16166.0
2021-04-15 13:45:00,178.07,178.08,177.96,178.04,15438.0,171.9896,171.9992,171.8833,171.9606,15438.0
2021-04-15 13:50:00,178.03,178.03,177.92,178.02,7155.0,171.9509,171.9509,171.8447,171.9413,7155.0
2021-04-15 13:55:00,178.01,178.19,178.01,178.14,23101.0,171.9316,172.1055,171.9316,172.0572,23101.0
2021-04-15 14:00:00,178.16,178.39,178.14,178.38,16192.0,172.0765,172.2986,172.0572,172.289,16192.0
2021-04-15 14:05:00,178.4,178.41,178.15,178.2,37332.0,172.3083,172.318,172.0668,172.1151,37332.0
2021-04-15 14:10:00,178.2,178.21,178.06,178.09,14904.0,172.1151,172.1248,171.9799,172.0089,14904.0
2021-04-15 14:15:00,178.08,178.23,178.08,178.16,43497.0,171.9992,172.1441,171.9992,172.0765,43497.0
2021-04-15 14:20:00,178.17,178.31,178.14,178.21,15594.0,172.0862,172.2214,172.0572,172.1248,15594.0
2021-04-15 14:25:00,178.22,178.29,178.17,178.27,10688.0,172.1344,172.2021,172.0862,172.1827,10688.0
2021-04-15 14:30:00,178.29,178.34,178.07,178.14,29655.0,172.2021,172.2503,171.9896,172.0572,29655.0
2021-04-15 14:35:00,178.12,178.26,178.12,178.25,20802.0,172.0379,172.1731,172.0379,172.1634,20802.0
2021-04-15 14:40:00,178.2,178.26,178.15,178.21,14470.0,172.1151,172.1731,172.0668,172.1248,14470.0
2021-04-15 14:45:00,178.2,178.24,178.05,178.11,25874.0,172.1151,172.1538,171.9702,172.0282,25874.0
2021-04-15 14:50:00,178.12,178.18,178.08,178.08,5644.0,172.0379,172.0958,171.9992,171.9992,5644.0
2021-04-15 14:55:00,178.09,178.13,178.02,178.06,19725.0,172.0089,172.0475,171.9413,171.9799,19725.0
2021-04-15 15:00:00,178.07,178.26,178.04,178.26,14827.0,171.9896,172.1731,171.9606,172.1731,14827.0
2021-04-15 15:05:00,178.29,178.35,178.25,178.28,11586.0,172.2021,172.26,172.1634,172.1924,11586.0
2021-04-15 15:10:00,178.28,178.28,178.04,178.1,27841.0,172.1924,172.1924,171.9606,172.0185,27841.0
2021-04-15 15:15:00,178.1,178.2,178.05,178.18,26569.0,172.0185,172.1151,171.9702,172.0958,26569.0
2021-04-15 15:20:00,178.18,178.22,178.06,178.11,39291.0,172.0958,172.1344,171.9799,172.0282,39291.0
2021-04-15 15:25:00,178.12,178.16,178.02,178.06,21291.0,172.0379,172.0765,171.9413,171.9799,21291.0
2021-04-15 15:30:00,178.08,178.22,178.08,178.2,45370.0,171.9992,172.1344,171.9992,172.1151,45370.0
2021-04-15 15:35:00,178.21,178.35,178.2,178.32,27308.0,172.1248,172.26,172.1151,172.231,27308.0
2021-04-15 15:40:00,178.32,178.39,178.25,178.39,44975.0,172.231,172.2986,172.1634,172.2986,44975.0
2021-04-15 15:45:00,178.39,178.56,178.37,178.49,77627.0,172.2986,172.4628,172.2793,172.3952,77627.0
2021-04-15 15:50:00,178.46,178.6,178.36,178.42,97004.0,172.3662,172.5015,172.2697,172.3276,97004.0
2021-04-15 15:55:00,178.43,178.5,178.36,178.48,102831.0,172.3373,172.4049,172.2697,172.3856,102831.0
2021-04-16 09:30:00,178.78,178.94,178.52,178.71,62130.0,172.6753,172.8299,172.4242,172.6077,62130.0
2021-04-16 09:35:00,178.68,178.82,178.56,178.72,57333.0,172.5787,172.714,172.4628,172.6174,57333.0
2021-04-16 09:40:00,178.73,179.01,178.63,178.9,66978.0,172.627,172.8975,172.5304,172.7912,66978.0
2021-04-16 09:45:00,178.9,178.99,178.7,178.99,54250.0,172.7912,172.8782,172.5981,172.8782,54250.0
2021-04-16 09:50:00,179.02,179.05,178.56,178.56,48711.0,172.9071,172.9361,172.4628,172.4628,48711.0
2021-04-16 09:55:00,178.58,178.71,178.5,178.65,27759.0,172.4822,172.6077,172.4049,172.5498,27759.0
2021-04-16 10:00:00,178.66,178.75,178.44,178.75,24274.0,172.5594,172.6463,172.3469,172.6463,24274.0
2021-04-16 10:05:00,178.8,179.14,178.7,179.14,35399.0,172.6946,173.023,172.5981,173.023,35399.0
2021-04-16 10:10:00,179.14,179.18,178.94,178.98,32492.0,173.023,173.0617,172.8299,172.8685,32492.0
2021-04-16 10:15:00,178.98,179.23,178.96,179.23,22763.0,172.8685,173.11,172.8492,173.11,22763.0
2021-04-16 10:20:00,179.22,179.29,179.12,179.15,57220.0,173.1003,173.1679,173.0037,173.0327,57220.0
2021-04-16 10:25:00,179.17,179.26,179.07,179.08,18888.0,173.052,173.1389,172.9554,172.9651,18888.0
2021-04-16 10:30:00,179.09,179.22,179.03,179.05,34270.0,172.9747,173.1003,172.9168,172.9361,34270.0
2021-04-16 10:35:00,179.06,179.2,179.02,179.2,7671.0,172.9458,173.081,172.9071,173.081,7671.0
2021-04-16 10:40:00,179.25,179.39,179.2,179.35,18911.0,173.1293,173.2645,173.081,173.2259,18911.0
2021-04-16 10:45:00,179.34,179.49,179.31,179.45,50541.0,173.2162,173.3611,173.1872,173.3224,50541.0
2021-04-16 10:50:00,179.45,179.45,179.31,179.36,20211.0,173.3224,173.3224,173.1872,173.2355,20211.0
2021-04-16 10:55:00,179.37,179.42,179.26,179.26,19988.0,173.2452,173.2935,173.1389,173.1389,19988.0
2021-04-16 11:00:00,179.29,179.29,179.12,179.2,14606.0,173.1679,173.1679,173.0037,173.081,14606.0
2021-04-16 11:05:00,179.23,179.53,179.22,179.44,29117.0,173.11,173.3997,173.1003,173.3128,29117.0
2021-04-16 11:10:00,179.42,179.5,179.34,179.34,12073.0,173.2935,173.3707,173.2162,173.2162,12073.0
2021-04-16 11:15:00,179.34,179.52,179.27,179.41,23629.0,173.2162,173.3901,173.1486,173.2838,23629.0
2021-04-16 11:20:00,179.4,179.45,179.34,179.43,10820.0,173.2742,173.3224,173.2162,173.3031,10820.0
2021-04-16 11:25:00,179.43,179.5,179.31,179.34,13716.0,173.3031,173.3707,173.1872,173.2162,13716.0
2021-04-16 11:30:00,179.36,179.37,179.27,179.33,18400.0,173.2355,173.2452,173.1486,173.2065,18400.0
2021-04-16 11:35:00,179.33,179.42,179.27,179.37,13103.0,173.2065,173.2935,173.1486,173.2452,13103.0
2021-04-16 11:40:00,179.36,179.39,179.19,179.26,12015.0,173.2355,173.2645,173.0713,173.1389,12015.0
2021-04-16 11:45:00,179.25,179.37,179.21,179.35,15558.0,173.1293,173.2452,173.0906,173.2259,15558.0
2021-04-16 11:50:00,179.36,179.36,179.22,179.26,11865.0,173.2355,173.2355,173.1003,173.1389,11865.0
2021-04-16 11:55:00,179.27,179.3,179.13,179.2,13486.0,173.1486,173.1776,173.0134,173.081,13486.0
2021-04-16 12:00:00,179.21,179.34,179.2,179.28,94185.0,173.0906,173.2162,173.081,173.1582,94185.0
2021-04-16 12:05:00,179.27,179.3,179.19,179.29,12603.0,173.1486,173.1776,173.0713,173.1679,12603.0
2021-04-16 12:10:00,179.27,179.34,179.23,179.33,11319.0,173.1486,173.2162,173.11,173.2065,11319.0
2021-04-16 12:15:00,179.34,179.35,179.27,179.3,11761.0,173.2162,173.2259,173.1486,173.1776,11761.0
2021-04-16 12:20:00,179.3,179.48,179.29,179.45,22579.0,173.1776,173.3514,173.1679,173.3224,22579.0
2021-04-16 12:25:00,179.46,179.5,179.44,179.46,14404.0,173.3321,173.3707,173.3128,173.3321,14404.0
2021-04-16 12:30:00,179.46,179.52,179.37,179.52,14146.0,173.3321,173.3901,173.2452,173.3901,14146.0
2021-04-16 12:35:00,179.51,179.65,179.5,179.65,15772.0,173.3804,173.5156,173.3707,173.5156,15772.0
2021-04-16 12:40:00,179.65,179.83,179.58,179.82,14679.0,173.5156,173.6895,173.448,173.6798,14679.0
2021-04-16 12:45:00,179.82,179.89,179.8,179.87,8333.0,173.6798,173.7474,173.6605,173.7281,8333.0
2021-04-16 12:50:00,179.87,179.87,179.61,179.72,17203.0,173.7281,173.7281,173.477,173.5832,17203.0
2021-04-16 12:55:00,179.7,179.79,179.69,179.75,8319.0,173.5639,173.6508,173.5542,173.6122,8319.0
2021-04-16 13:00:00,179.75,179.77,179.64,179.69,18401.0,173.6122,173.6315,173.506,173.5542,18401.0
2021-04-16 13:05:00,179.68,179.76,179.6,179.66,16709.0,173.5446,173.6219,173.4673,173.5253,16709.0
2021-04-16 13:10:00,179.67,179.67,179.55,179.56,18669.0,173.5349,173.5349,173.419,173.4287,18669.0
2021-04-16 13:15:00,179.56,179.7,179.54,179.68,13362.0,173.4287,173.5639,173.4094,173.5446,13362.0
2021-04-16 13:20:00,179.68,179.72,179.63,179.64,16260.0,173.5446,173.5832,173.4963,173.506,16260.0
2021-04-16 13:25:00,179.63,179.73,179.63,179.68,12379.0,173.4963,173.5929,173.4963,173.5446,12379.0
2021-04-16 13:30:00,179.69,179.74,179.61,179.69,13838.0,173.5542,173.6025,173.477,173.5542,13838.0
2021-04-16 13:35:00,179.67,179.75,179.65,179.74,9851.0,173.5349,173.6122,173.5156,173.6025,9851.0
2021-04-16 13:40:00,179.73,179.79,179.7,179.78,18885.0,173.5929,173.6508,173.5639,173.6412,18885.0
2021-04-16 13:45:00,179.78,179.85,179.72,179.74,16223.0,173.6412,173.7088,173.5832,173.6025,16223.0
2021-04-16 13:50:00,179.73,179.77,179.62,179.64,14344.0,173.5929,173.6315,173.4866,173.506,14344.0
2021-04-16 13:55:00,179.63,179.65,179.59,179.59,9671.0,173.4963,173.5156,173.4577,173.4577,9671.0
2021-04-16 14:00:00,179.58,179.75,179.56,179.74,38378.0,173.448,173.6122,173.4287,173.6025,38378.0
2021-04-16 14:05:00,179.78,179.81,179.68,179.69,11030.0,173.6412,173.6702,173.5446,173.5542,11030.0
2021-04-16 14:10:00,179.68,179.77,179.67,179.68,22665.0,173.5446,173.6315,173.5349,173.5446,22665.0
2021-04-16 14:15:00,179.69,179.73,179.67,179.69,16540.0,173.5542,173.5929,173.5349,173.5542,16540.0
2021-04-16 14:20:00,179.68,179.78,179.65,179.76,10355.0,173.5446,173.6412,173.5156,173.6219,10355.0
2021-04-16 14:25:00,179.75,179.83,179.72,179.83,10732.0,173.6122,173.6895,173.5832,173.6895,10732.0
2021-04-16 14:30:00,179.84,179.94,179.84,179.91,15683.0,173.6991,173.7957,173.6991,173.7667,15683.0
2021-04-16 14:35:00,179.91,179.93,179.76,179.78,12734.0,173.7667,173.7861,173.6219,173.6412,12734.0
2021-04-16 14:40:00,179.78,179.87,179.75,179.84,16754.0,173.6412,173.7281,173.6122,173.6991,16754.0
2021-04-16 14:45:00,179.84,179.88,179.78,179.82,15432.0,173.6991,173.7378,173.6412,173.6798,15432.0
2021-04-16 14:50:00,179.83,179.89,179.82,179.89,30623.0,173.6895,173.7474,173.6798,173.7474,30623.0
2021-04-16 14:55:00,179.89,180.0,179.86,180.0,15719.0,173.7474,173.8537,173.7184,173.8537,15719.0
2021-04-16 15:00:00,180.0,180.11,179.91,179.92,25159.0,173.8537,173.9599,173.7667,173.7764,25159.0
2021-04-16 15:05:00,179.93,179.95,179.87,179.87,11715.0,173.7861,173.8054,173.7281,173.7281,11715.0
2021-04-16 15:10:00,179.87,179.96,179.86,179.93,18723.0,173.7281,173.815,173.7184,173.7861,18723.0
2021-04-16 15:15:00,179.92,179.95,179.81,179.87,25691.0,173.7764,173.8054,173.6702,173.7281,25691.0
2021-04-16 15:20:00,179.88,179.92,179.8,179.9,55467.0,173.7378,173.7764,173.6605,173.7571,55467.0
2021-04-16 15:25:00,179.89,179.94,179.86,179.89,27424.0,173.7474,173.7957,173.7184,173.7474,27424.0
2021-04-16 15:30:00,179.9,179.91,179.84,179.88,46198.0,173.7571,173.7667,173.6991,173.7378,46198.0
2021-04-16 15:35:00,179.86,180.05,179.85,180.04,87883.0,173.7184,173.902,173.7088,173.8923,87883.0
2021-04-16 15:40:00,180.05,180.09,179.94,179.98,37401.0,173.902,173.9406,173.7957,173.8343,37401.0
2021-04-16 15:45:00,179.97,179.99,179.83,179.92,52122.0,173.8247,173.844,173.6895,173.7764,52122.0
2021-04-16 15:50:00,179.92,180.1,179.77,179.84,84024.0,173.7764,173.9502,173.6315,173.6991,84024.0
2021-04-16 15:55:00,179.84,179.92,179.74,179.85,159119.0,173.6991,173.7764,173.6025,173.7088,159119.0
2021-04-19 09:30:00,178.88,179.05,178.66,178.79,97139.0,172.7719,172.9361,172.5594,172.685,97139.0
2021-04-19 09:35:00,178.82,179.0,178.71,178.72,78449.0,172.714,172.8878,172.6077,172.6174,78449.0
2021-04-19 09:40:00,178.69,178.95,178.61,178.76,77654.0,172.5884,172.8395,172.5111,172.656,77654.0
2021-04-19 09:45:00,178.77,178.85,178.53,178.83,94846.0,172.6657,172.7429,172.4339,172.7236,94846.0
2021-04-19 09:50:00,178.79,178.83,178.5,178.62,51507.0,172.685,172.7236,172.4049,172.5208,51507.0
2021-04-19 09:55:00,178.61,178.73,178.55,178.63,28604.0,172.5111,172.627,172.4532,172.5304,28604.0
2021-04-19 10:00:00,178.61,178.61,177.68,177.75,51313.0,172.5111,172.5111,171.6129,171.6805,51313.0
2021-04-19 10:05:00,177.75,177.88,177.37,177.75,80657.0,171.6805,171.8061,171.3135,171.6805,80657.0
2021-04-19 10:10:00,177.75,177.8,177.55,177.78,51522.0,171.6805,171.7288,171.4873,171.7095,51522.0
2021-04-19 10:15:00,177.75,178.03,177.59,177.98,45520.0,171.6805,171.9509,171.526,171.9026,45520.0
2021-04-19 10:20:00,178.0,178.18,177.87,178.13,48819.0,171.922,172.0958,171.7964,172.0475,48819.0
2021-04-19 10:25:00,178.15,178.2,178.01,178.09,24036.0,172.0668,172.1151,171.9316,172.0089,24036.0
2021-04-19 10:30:00,178.1,178.31,178.09,178.15,34653.0,172.0185,172.2214,172.0089,172.0668,34653.0
2021-04-19 10:35:00,178.17,178.18,178.02,178.08,18199.0,172.0862,172.0958,171.9413,171.9992,18199.0
2021-04-19 10:40:00,178.06,178.08,177.65,177.67,23674.0,171.9799,171.9992,171.5839,171.6032,23674.0
2021-04-19 10:45:00,177.65,177.66,177.29,177.43,64349.0,171.5839,171.5936,171.2362,171.3714,64349.0
2021-04-19 10:50:00,177.39,177.8,177.33,177.75,29426.0,171.3328,171.7288,171.2748,171.6805,29426.0
2021-04-19 10:55:00,177.8,177.91,177.66,177.72,33814.0,171.7288,171.835,171.5936,171.6515,33814.0
2021-04-19 11:00:00,177.74,177.93,177.64,177.65,27691.0,171.6708,171.8543,171.5742,171.5839,27691.0
2021-04-19 11:05:00,177.68,177.96,177.57,177.88,45645.0,171.6129,171.8833,171.5066,171.8061,45645.0
2021-04-19 11:10:00,177.88,178.29,177.83,178.28,25569.0,171.8061,172.2021,171.7578,172.1924,25569.0
2021-04-19 11:15:00,178.32,178.45,178.21,178.35,31553.0,172.231,172.3566,172.1248,172.26,31553.0
2021-04-19 11:20:00,178.34,178.38,178.05,178.05,36394.0,172.2503,172.289,171.9702,171.9702,36394.0
2021-04-19 11:25:00,178.06,178.41,178.02,178.28,22630.0,171.9799,172.318,171.9413,172.1924,22630.0
2021-04-19 11:30:00,178.28,178.33,178.07,178.27,41024.0,172.1924,172.2407,171.9896,172.1827,41024.0
2021-04-19 11:35:00,178.21,178.26,177.96,178.02,47824.0,172.1248,172.1731,171.8833,171.9413,47824.0
2021-04-19 11:40:00,178.07,178.22,177.77,177.77,38740.0,171.9896,172.1344,171.6998,171.6998,38740.0
2021-04-19 11:45:00,177.8,177.97,177.61,177.91,43057.0,171.7288,171.893,171.5453,171.835,43057.0
2021-04-19 11:50:00,177.93,178.22,177.92,178.15,18171.0,171.8543,172.1344,171.8447,172.0668,18171.0
2021-04-19 11:55:00,178.14,178.15,177.82,177.92,19694.0,172.0572,172.0668,171.7481,171.8447,19694.0
2021-04-19 12:00:00,177.91,178.01,177.66,177.69,32876.0,171.835,171.9316,171.5936,171.6225,32876.0
2021-04-19 12:05:00,177.69,178.04,177.6,178.0,43781.0,171.6225,171.9606,171.5356,171.922,43781.0
2021-04-19 12:10:00,178.02,178.13,177.95,178.05,48731.0,171.9413,172.0475,171.8737,171.9702,48731.0
2021-04-19 12:15:00,178.03,178.24,178.02,178.22,33947.0,171.9509,172.1538,171.9413,172.1344,33947.0
2021-04-19 12:20:00,178.23,178.38,178.2,178.28,22728.0,172.1441,172.289,172.1151,172.1924,22728.0
2021-04-19 12:25:00,178.28,178.28,177.88,178.04,58996.0,172.1924,172.1924,171.8061,171.9606,58996.0
2021-04-19 12:30:00,178.03,178.08,177.8,177.8,50505.0,171.9509,171.9992,171.7288,171.7288,50505.0
2021-04-19 12:35:00,177.8,177.94,177.78,177.83,25053.0,171.7288,171.864,171.7095,171.7578,25053.0
2021-04-19 12:40:00,177.78,177.78,177.54,177.61,41563.0,171.7095,171.7095,171.4777,171.5453,41563.0
2021-04-19 12:45:00,177.58,177.67,177.45,177.66,31596.0,171.5163,171.6032,171.3907,171.5936,31596.0
2021-04-19 12:50:00,177.63,177.76,177.53,177.58,23427.0,171.5646,171.6902,171.468,171.5163,23427.0
2021-04-19 12:55:00,177.61,177.71,177.5,177.67,17781.0,171.5453,171.6419,171.439,171.6032,17781.0
2021-04-19 13:00:00,177.64,177.86,177.58,177.79,28973.0,171.5742,171.7867,171.5163,171.7191,28973.0
2021-04-19 13:05:00,177.77,177.83,177.67,177.67,12348.0,171.6998,171.7578,171.6032,171.6032,12348.0
2021-04-19 13:10:00,177.68,178.0,177.67,177.97,11245.0,171.6129,171.922,171.6032,171.893,11245.0
2021-04-19 13:15:00,177.98,178.05,177.88,177.91,16215.0,171.9026,171.9702,171.8061,171.835,16215.0
2021-04-19 13:20:00,177.92,177.97,177.83,177.89,12155.0,171.8447,171.893,171.7578,171.8157,12155.0
2021-04-19 13:25:00,177.9,177.95,177.75,177.83,13489.0,171.8254,171.8737,171.6805,171.7578,13489.0
2021-04-19 13:30:00,177.84,177.92,177.72,177.92,10162.0,171.7674,171.8447,171.6515,171.8447,10162.0
2021-04-19 13:35:00,177.89,178.11,177.88,178.02,37811.0,171.8157,172.0282,171.8061,171.9413,37811.0
2021-04-19 13:40:00,178.03,178.07,177.9,177.92,23673.0,171.9509,171.9896,171.8254,171.8447,23673.0
2021-04-19 13:45:00,177.92,178.04,177.85,177.95,35069.0,171.8447,171.9606,171.7771,171.8737,35069.0
2021-04-19 13:50:00,177.94,178.02,177.83,177.88,18387.0,171.864,171.9413,171.7578,171.8061,18387.0
2021-04-19 13:55:00,177.89,178.0,177.82,177.91,13176.0,171.8157,171.922,171.7481,171.835,13176.0
2021-04-19 14:00:00,177.9,178.01,177.83,177.94,22688.0,171.8254,171.9316,171.7578,171.864,22688.0
2021-04-19 14:05:00,177.96,178.03,177.71,177.73,17919.0,171.8833,171.9509,171.6419,171.6612,17919.0
2021-04-19 14:10:00,177.75,177.84,177.73,177.81,15662.0,171.6805,171.7674,171.6612,171.7384,15662.0
2021-04-19 14:15:00,177.82,177.91,177.79,177.82,13490.0,171.7481,171.835,171.7191,171.7481,13490.0
2021-04-19 14:20:00,177.83,178.0,177.74,177.96,22055.0,171.7578,171.922,171.6708,171.8833,22055.0
2021-04-19 14:25:00,177.95,177.99,177.88,177.93,23332.0,171.8737,171.9123,171.8061,171.8543,23332.0
2021-04-19 14:30:00,177.94,177.94,177.75,177.81,31438.0,171.864,171.864,171.6805,171.7384,31438.0
2021-04-19 14:35:00,177.82,177.84,177.56,177.6,35947.0,171.7481,171.7674,171.497,171.5356,35947.0
2021-04-19 14:40:00,177.58,177.76,177.55,177.66,29890.0,171.5163,171.6902,171.4873,171.5936,29890.0
2021-04-19 14:45:00,177.63,177.85,177.58,177.76,22163.0,171.5646,171.7771,171.5163,171.6902,22163.0
2021-04-19 14:50:00,177.75,177.82,177.69,177.8,20250.0,171.6805,171.7481,171.6225,171.7288,20250.0
2021-04-19 14:55:00,177.83,177.86,177.74,177.77,29004.0,171.7578,171.7867,171.6708,171.6998,29004.0
2021-04-19 15:00:00,177.78,177.79,177.63,177.77,27449.0,171.7095,171.7191,171.5646,171.6998,27449.0
2021-04-19 15:05:00,177.78,177.9,177.77,177.81,32217.0,171.7095,171.8254,171.6998,171.7384,32217.0
2021-04-19 15:10:00,177.82,177.91,177.65,177.7,28661.0,171.7481,171.835,171.5839,171.6322,28661.0
2021-04-19 15:15:00,177.71,177.82,177.62,177.7,49633.0,171.6419,171.7481,171.5549,171.6322,49633.0
2021-04-19 15:20:00,177.71,177.8,177.58,177.72,43695.0,171.6419,171.7288,171.5163,171.6515,43695.0
2021-04-19 15:25:00,177.72,177.77,177.63,177.68,35951.0,171.6515,171.6998,171.5646,171.6129,35951.0
2021-04-19 15:30:00,177.65,177.76,177.54,177.67,59988.0,171.5839,171.6902,171.4777,171.6032,59988.0
2021-04-19 15:35:00,177.64,177.69,177.58,177.65,49287.0,171.5742,171.6225,171.5163,171.5839,49287.0
2021-04-19 15:40:00,177.63,177.78,177.63,177.68,42941.0,171.5646,171.7095,171.5646,171.6129,42941.0
2021-04-19 15:45:00,177.69,177.73,177.37,177.4,38613.0,171.6225,171.6612,171.3135,171.3424,38613.0
2021-04-19 15:50:00,177.39,177.5,177.33,177.45,95894.0,171.3328,171.439,171.2748,171.3907,95894.0
2021-04-19 15:55:00,177.47,177.86,177.44,177.83,107904.0,171.4101,171.7867,171.3811,171.7578,107904.0
2021-04-20 09:30:00,177.22,177.53,177.11,177.32,97240.0,171.1686,171.468,171.0623,171.2652,97240.0
2021-04-20 09:35:00,177.26,177.6,177.09,177.24,66979.0,171.2072,171.5356,171.043,171.1879,66979.0
2021-04-20 09:40:00,177.24,177.51,177.14,177.42,70255.0,171.1879,171.4487,171.0913,171.3618,70255.0
2021-04-20 09:45:00,177.41,177.63,177.28,177.44,47264.0,171.3521,171.5646,171.2265,171.3811,47264.0
2021-04-20 09:50:00,177.42,177.61,177.29,177.41,34029.0,171.3618,171.5453,171.2362,171.3521,34029.0
2021-04-20 09:55:00,177.41,177.43,177.14,177.22,29573.0,171.3521,171.3714,171.0913,171.1686,29573.0
2021-04-20 10:00:00,177.21,177.32,176.85,176.85,43709.0,171.1589,171.2652,170.8112,170.8112,43709.0
2021-04-20 10:05:00,176.86,177.18,176.86,177.06,45298.0,170.8209,171.13,170.8209,171.0141,45298.0
2021-04-20 10:10:00,177.05,177.23,176.91,176.97,77239.0,171.0044,171.1782,170.8692,170.9271,77239.0
2021-04-20 10:15:00,176.95,177.23,176.84,177.04,43386.0,170.9078,171.1782,170.8016,170.9947,43386.0
2021-04-20 10:20:00,177.02,177.03,176.72,176.72,14955.0,170.9754,170.9851,170.6857,170.6857,14955.0
2021-04-20 10:25:00,176.84,176.92,176.63,176.71,38859.0,170.8016,170.8788,170.5987,170.676,38859.0
2021-04-20 10:30:00,176.72,176.72,176.34,176.41,82204.0,170.6857,170.6857,170.3186,170.3862,82204.0
2021-04-20 10:35:00,176.42,176.52,176.29,176.34,76164.0,170.3959,170.4925,170.2703,170.3186,76164.0
2021-04-20 10:40:00,176.32,176.34,175.87,175.93,66228.0,170.2993,170.3186,169.8647,169.9226,66228.0
2021-04-20 10:45:00,175.92,175.93,175.63,175.64,79745.0,169.913,169.9226,169.6329,169.6425,79745.0
2021-04-20 10:50:00,175.62,175.67,175.2,175.28,65261.0,169.6232,169.6715,169.2176,169.2948,65261.0
2021-04-20 10:55:00,175.3,175.71,175.27,175.61,97548.0,169.3142,169.7102,169.2852,169.6136,97548.0
2021-04-20 11:00:00,175.61,175.69,175.42,175.63,61167.0,169.6136,169.6908,169.4301,169.6329,61167.0
2021-04-20 11:05:00,175.62,175.78,175.52,175.68,35308.0,169.6232,169.7778,169.5266,169.6812,35308.0
2021-04-20 11:10:00,175.69,175.71,175.33,175.34,50135.0,169.6908,169.7102,169.3431,169.3528,50135.0
2021-04-20 11:15:00,175.31,175.44,174.91,174.95,96485.0,169.3238,169.4494,168.9375,168.9761,96485.0
2021-04-20 11:20:00,174.96,175.14,174.95,175.0,65451.0,168.9858,169.1596,168.9761,169.0244,65451.0
2021-04-20 11:25:00,175.02,175.24,174.97,175.0,67717.0,169.0437,169.2562,168.9954,169.0244,67717.0
2021-04-20 11:30:00,174.93,175.04,174.8,174.81,120472.0,168.9568,169.063,168.8312,168.8409,120472.0
2021-04-20 11:35:00,174.8,174.8,174.3,174.58,136370.0,168.8312,168.8312,168.3483,168.6187,136370.0
2021-04-20 11:40:00,174.66,174.89,174.61,174.82,44467.0,168.696,168.9182,168.6477,168.8505,44467.0
2021-04-20 11:45:00,174.85,174.94,174.73,174.88,58691.0,168.8795,168.9664,168.7636,168.9085,58691.0
2021-04-20 11:50:00,174.87,174.92,174.64,174.92,40847.0,168.8988,168.9471,168.6767,168.9471,40847.0
2021-04-20 11:55:00,174.93,175.04,174.87,174.95,42280.0,168.9568,169.063,168.8988,168.9761,42280.0
2021-04-20 12:00:00,174.94,174.98,174.79,174.98,18839.0,168.9664,169.0051,168.8216,169.0051,18839.0
2021-04-20 12:05:00,174.99,175.08,174.97,175.07,23580.0,169.0147,169.1017,168.9954,169.092,23580.0
2021-04-20 12:10:00,175.07,175.33,175.05,175.31,14681.0,169.092,169.3431,169.0727,169.3238,14681.0
2021-04-20 12:15:00,175.33,175.38,175.28,175.35,16947.0,169.3431,169.3914,169.2948,169.3624,16947.0
2021-04-20 12:20:00,175.37,175.44,175.32,175.4,23071.0,169.3818,169.4494,169.3335,169.4107,23071.0
2021-04-20 12:25:00,175.42,175.45,175.28,175.28,21749.0,169.4301,169.459,169.2948,169.2948,21749.0
2021-04-20 12:30:00,175.3,175.35,175.19,175.19,35509.0,169.3142,169.3624,169.2079,169.2079,35509.0
2021-04-20 12:35:00,175.2,175.25,175.08,175.08,7802.0,169.2176,169.2659,169.1017,169.1017,7802.0
2021-04-20 12:40:00,175.07,175.09,174.89,174.89,24831.0,169.092,169.1113,168.9182,168.9182,24831.0
2021-04-20 12:45:00,174.91,174.92,174.84,174.9,34627.0,168.9375,168.9471,168.8699,168.9278,34627.0
2021-04-20 12:50:00,174.87,175.03,174.73,174.73,21802.0,168.8988,169.0534,168.7636,168.7636,21802.0
2021-04-20 12:55:00,174.74,175.01,174.73,174.95,20121.0,168.7733,169.0341,168.7636,168.9761,20121.0
2021-04-20 13:00:00,174.95,174.98,174.8,174.91,20369.0,168.9761,169.0051,168.8312,168.9375,20369.0
2021-04-20 13:05:00,174.89,174.92,174.78,174.81,22252.0,168.9182,168.9471,168.8119,168.8409,22252.0
2021-04-20 13:10:00,174.82,174.9,174.7,174.84,23415.0,168.8505,168.9278,168.7346,168.8699,23415.0
2021-04-20 13:15:00,174.85,175.0,174.79,174.98,19600.0,168.8795,169.0244,168.8216,169.0051,19600.0
2021-04-20 13:20:00,174.98,175.01,174.66,174.66,22458.0,169.0051,169.0341,168.696,168.696,22458.0
2021-04-20 13:25:00,174.67,174.74,174.64,174.72,25865.0,168.7057,168.7733,168.6767,168.754,25865.0
2021-04-20 13:30:00,174.73,174.8,174.66,174.72,11897.0,168.7636,168.8312,168.696,168.754,11897.0
2021-04-20 13:35:00,174.67,174.8,174.67,174.79,26612.0,168.7057,168.8312,168.7057,168.8216,26612.0
2021-04-20 13:40:00,174.78,174.83,174.71,174.79,22716.0,168.8119,168.8602,168.7443,168.8216,22716.0
2021-04-20 13:45:00,174.77,175.01,174.74,174.91,21797.0,168.8022,169.0341,168.7733,168.9375,21797.0
2021-04-20 13:50:00,174.92,175.12,174.87,175.04,36578.0,168.9471,169.1403,168.8988,169.063,36578.0
2021-04-20 13:55:00,175.04,175.16,174.94,175.13,10535.0,169.063,169.1789,168.9664,169.15,10535.0
2021-04-20 14:00:00,175.11,175.13,175.05,175.09,16004.0,169.1306,169.15,169.0727,169.1113,16004.0
2021-04-20 14:05:00,175.12,175.16,175.01,175.15,13324.0,169.1403,169.1789,169.0341,169.1693,13324.0
2021-04-20 14:10:00,175.15,175.15,175.03,175.06,9787.0,169.1693,169.1693,169.0534,169.0823,9787.0
2021-04-20 14:15:00,175.04,175.06,174.94,174.98,8401.0,169.063,169.0823,168.9664,169.0051,8401.0
2021-04-20 14:20:00,174.97,175.17,174.97,175.09,12951.0,168.9954,169.1886,168.9954,169.1113,12951.0
2021-04-20 14:25:00,175.09,175.11,174.87,174.87,13078.0,169.1113,169.1306,168.8988,168.8988,13078.0
2021-04-20 14:30:00,174.87,174.87,174.7,174.73,39991.0,168.8988,168.8988,168.7346,168.7636,39991.0
2021-04-20 14:35:00,174.7,174.79,174.69,174.77,16029.0,168.7346,168.8216,168.725,168.8022,16029.0
2021-04-20 14:40:00,174.78,174.91,174.78,174.89,9295.0,168.8119,168.9375,168.8119,168.9182,9295.0
2021-04-20 14:45:00,174.88,174.89,174.77,174.87,15361.0,168.9085,168.9182,168.8022,168.8988,15361.0
2021-04-20 14:50:00,174.87,175.02,174.85,174.87,22389.0,168.8988,169.0437,168.8795,168.8988,22389.0
2021-04-20 14:55:00,174.86,174.86,174.57,174.69,48636.0,168.8892,168.8892,168.6091,168.725,48636.0
2021-04-20 15:00:00,174.7,175.1,174.7,175.08,49881.0,168.7346,169.121,168.7346,169.1017,49881.0
2021-04-20 15:05:00,175.08,175.24,175.07,175.22,35608.0,169.1017,169.2562,169.092,169.2369,35608.0
2021-04-20 15:10:00,175.24,175.36,175.19,175.35,21118.0,169.2562,169.3721,169.2079,169.3624,21118.0
2021-04-20 15:15:00,175.37,175.47,175.27,175.31,45861.0,169.3818,169.4783,169.2852,169.3238,45861.0
2021-04-20 15:20:00,175.31,175.4,175.31,175.38,18558.0,169.3238,169.4107,169.3238,169.3914,18558.0
2021-04-20 15:25:00,175.37,175.43,175.33,175.39,40500.0,169.3818,169.4397,169.3431,169.4011,40500.0
2021-04-20 15:30:00,175.39,175.57,175.35,175.55,46578.0,169.4011,169.5749,169.3624,169.5556,46578.0
2021-04-20 15:35:00,175.56,175.61,175.41,175.46,33436.0,169.5653,169.6136,169.4204,169.4687,33436.0
2021-04-20 15:40:00,175.46,175.74,175.46,175.67,43035.0,169.4687,169.7391,169.4687,169.6715,43035.0
2021-04-20 15:45:00,175.7,175.76,175.59,175.66,48233.0,169.7005,169.7584,169.5942,169.6619,48233.0
2021-04-20 15:50:00,175.66,175.69,175.56,175.62,96812.0,169.6619,169.6908,169.5653,169.6232,96812.0
2021-04-20 15:55:00,175.63,175.69,175.52,175.57,136761.0,169.6329,169.6908,169.5266,169.5749,136761.0
2021-04-21 09:30:00,174.94,175.14,174.6,175.14,96543.0,168.9664,169.1596,168.6381,169.1596,96543.0
2021-04-21 09:35:00,175.15,175.37,175.06,175.13,41365.0,169.1693,169.3818,169.0823,169.15,41365.0
2021-04-21 09:40:00,175.1,175.28,175.0,175.28,52307.0,169.121,169.2948,169.0244,169.2948,52307.0
2021-04-21 09:45:00,175.27,175.75,175.22,175.74,68094.0,169.2852,169.7488,169.2369,169.7391,68094.0
2021-04-21 09:50:00,175.74,175.92,175.66,175.82,75576.0,169.7391,169.913,169.6619,169.8164,75576.0
2021-04-21 09:55:00,175.84,176.08,175.7,176.07,75858.0,169.8357,170.0675,169.7005,170.0579,75858.0
2021-04-21 10:00:00,176.08,176.19,175.98,176.0,54042.0,170.0675,170.1738,169.9709,169.9902,54042.0
2021-04-21 10:05:00,176.0,176.09,175.85,175.99,41959.0,169.9902,170.0772,169.8454,169.9806,41959.0
2021-04-21 10:10:00,175.98,176.1,175.93,175.96,46461.0,169.9709,170.0868,169.9226,169.9516,46461.0
2021-04-21 10:15:00,175.96,176.03,175.75,175.93,40633.0,169.9516,170.0192,169.7488,169.9226,40633.0
2021-04-21 10:20:00,175.92,176.29,175.86,176.28,38840.0,169.913,170.2703,169.855,170.2607,38840.0
2021-04-21 10:25:00,176.28,176.5,176.26,176.43,36051.0,170.2607,170.4732,170.2414,170.4056,36051.0
2021-04-21 10:30:00,176.43,176.49,176.15,176.26,34691.0,170.4056,170.4635,170.1351,170.2414,34691.0
2021-04-21 10:35:00,176.29,176.46,176.24,176.24,22054.0,170.2703,170.4345,170.2221,170.2221,22054.0
2021-04-21 10:40:00,176.31,176.63,176.3,176.63,17237.0,170.2897,170.5987,170.28,170.5987,17237.0
2021-04-21 10:45:00,176.68,176.75,176.59,176.61,26078.0,170.647,170.7146,170.5601,170.5794,26078.0
2021-04-21 10:50:00,176.6,176.62,176.46,176.5,25151.0,170.5698,170.5891,170.4345,170.4732,25151.0
2021-04-21 10:55:00,176.51,176.59,176.43,176.59,17613.0,170.4828,170.5601,170.4056,170.5601,17613.0
2021-04-21 11:00:00,176.61,176.75,176.5,176.69,25665.0,170.5794,170.7146,170.4732,170.6567,25665.0
2021-04-21 11:05:00,176.68,176.75,176.63,176.69,20359.0,170.647,170.7146,170.5987,170.6567,20359.0
2021-04-21 11:10:00,176.71,176.86,176.65,176.83,16383.0,170.676,170.8209,170.6181,170.7919,16383.0
2021-04-21 11:15:00,176.81,176.95,176.81,176.85,22791.0,170.7726,170.9078,170.7726,170.8112,22791.0
2021-04-21 11:20:00,176.85,176.86,176.69,176.81,31805.0,170.8112,170.8209,170.6567,170.7726,31805.0
2021-04-21 11:25:00,176.8,176.85,176.71,176.78,21213.0,170.7629,170.8112,170.676,170.7436,21213.0
2021-04-21 11:30:00,176.79,176.93,176.76,176.9,19225.0,170.7533,170.8885,170.7243,170.8595,19225.0
2021-04-21 11:35:00,176.9,176.9,176.71,176.77,12847.0,170.8595,170.8595,170.676,170.734,12847.0
2021-04-21 11:40:00,176.81,176.98,176.77,176.95,17685.0,170.7726,170.9368,170.734,170.9078,17685.0
2021-04-21 11:45:00,176.97,177.12,176.95,177.11,26278.0,170.9271,171.072,170.9078,171.0623,26278.0
2021-04-21 11:50:00,177.09,177.16,177.02,177.09,16134.0,171.043,171.1106,170.9754,171.043,16134.0
2021-04-21 11:55:00,177.1,177.23,177.08,177.19,30515.0,171.0527,171.1782,171.0334,171.1396,30515.0
2021-04-21 12:00:00,177.2,177.22,177.11,177.12,16477.0,171.1493,171.1686,171.0623,171.072,16477.0
2021-04-21 12:05:00,177.11,177.21,177.1,177.18,9991.0,171.0623,171.1589,171.0527,171.13,9991.0
2021-04-21 12:10:00,177.17,177.17,177.07,177.08,18831.0,171.1203,171.1203,171.0237,171.0334,18831.0
2021-04-21 12:15:00,177.08,177.33,177.06,177.31,28393.0,171.0334,171.2748,171.0141,171.2555,28393.0
2021-04-21 12:20:00,177.3,177.3,177.2,177.23,13326.0,171.2459,171.2459,171.1493,171.1782,13326.0
2021-04-21 12:25:00,177.24,177.29,177.07,177.08,11780.0,171.1879,171.2362,171.0237,171.0334,11780.0
2021-04-21 12:30:00,177.11,177.15,176.99,177.01,13120.0,171.0623,171.101,170.9464,170.9658,13120.0
2021-04-21 12:35:00,177.04,177.19,177.02,177.17,10664.0,170.9947,171.1396,170.9754,171.1203,10664.0
2021-04-21 12:40:00,177.16,177.23,177.09,177.09,15223.0,171.1106,171.1782,171.043,171.043,15223.0
2021-04-21 12:45:00,177.1,177.13,176.96,176.99,18476.0,171.0527,171.0817,170.9175,170.9464,18476.0
2021-04-21 12:50:00,176.99,177.06,176.94,176.97,27657.0,170.9464,171.0141,170.8982,170.9271,27657.0
2021-04-21 12:55:00,176.99,176.99,176.83,176.86,12370.0,170.9464,170.9464,170.7919,170.8209,12370.0
2021-04-21 13:00:00,176.88,176.92,176.8,176.83,22123.0,170.8402,170.8788,170.7629,170.7919,22123.0
2021-04-21 13:05:00,176.83,177.02,176.78,177.01,14621.0,170.7919,170.9754,170.7436,170.9658,14621.0
2021-04-21 13:10:00,177.01,177.07,177.0,177.0,25846.0,170.9658,171.0237,170.9561,170.9561,25846.0
2021-04-21 13:15:00,177.01,177.13,176.95,177.1,22447.0,170.9658,171.0817,170.9078,171.0527,22447.0
2021-04-21 13:20:00,177.1,177.11,177.06,177.1,15263.0,171.0527,171.0623,171.0141,171.0527,15263.0
2021-04-21 13:25:00,177.09,177.09,176.95,176.96,13645.0,171.043,171.043,170.9078,170.9175,13645.0
2021-04-21 13:30:00,176.97,177.08,176.97,177.01,20953.0,170.9271,171.0334,170.9271,170.9658,20953.0
2021-04-21 13:35:00,177.02,177.03,176.94,176.99,11270.0,170.9754,170.9851,170.8982,170.9464,11270.0
2021-04-21 13:40:00,176.97,177.09,176.97,177.02,11164.0,170.9271,171.043,170.9271,170.9754,11164.0
2021-04-21 13:45:00,177.01,177.13,177.01,177.1,10881.0,170.9658,171.0817,170.9658,171.0527,10881.0
2021-04-21 13:50:00,177.1,177.21,177.09,177.18,10731.0,171.0527,171.1589,171.043,171.13,10731.0
2021-04-21 13:55:00,177.2,177.23,177.18,177.21,21113.0,171.1493,171.1782,171.13,171.1589,21113.0
2021-04-21 14:00:00,177.21,177.32,177.21,177.28,24026.0,171.1589,171.2652,171.1589,171.2265,24026.0
2021-04-21 14:05:00,177.27,177.32,177.19,177.26,19790.0,171.2169,171.2652,171.1396,171.2072,19790.0
2021-04-21 14:10:00,177.22,177.29,177.2,177.23,14763.0,171.1686,171.2362,171.1493,171.1782,14763.0
2021-04-21 14:15:00,177.21,177.3,177.2,177.2,13425.0,171.1589,171.2459,171.1493,171.1493,13425.0
2021-04-21 14:20:00,177.21,177.22,177.06,177.08,15605.0,171.1589,171.1686,171.0141,171.0334,15605.0
2021-04-21 14:25:00,177.09,177.27,177.06,177.23,20196.0,171.043,171.2169,171.0141,171.1782,20196.0
2021-04-21 14:30:00,177.23,177.36,177.22,177.32,55888.0,171.1782,171.3038,171.1686,171.2652,55888.0
2021-04-21 14:35:00,177.32,177.35,177.29,177.3,10628.0,171.2652,171.2942,171.2362,171.2459,10628.0
2021-04-21 14:40:00,177.31,177.36,177.17,177.21,14152.0,171.2555,171.3038,171.1203,171.1589,14152.0
2021-04-21 14:45:00,177.21,177.23,177.07,177.12,16335.0,171.1589,171.1782,171.0237,171.072,16335.0
2021-04-21 14:50:00,177.14,177.22,177.06,177.17,17024.0,171.0913,171.1686,171.0141,171.1203,17024.0
2021-04-21 14:55:00,177.17,177.17,177.06,177.16,10767.0,171.1203,171.1203,171.0141,171.1106,10767.0
2021-04-21 15:00:00,177.13,177.26,177.11,177.26,22627.0,171.0817,171.2072,171.0623,171.2072,22627.0
2021-04-21 15:05:00,177.26,177.32,177.21,177.29,15254.0,171.2072,171.2652,171.1589,171.2362,15254.0
2021-04-21 15:10:00,177.31,177.45,177.29,177.41,23415.0,171.2555,171.3907,171.2362,171.3521,23415.0
2021-04-21 15:15:00,177.42,177.48,177.37,177.48,26548.0,171.3618,171.4197,171.3135,171.4197,26548.0
2021-04-21 15:20:00,177.5,177.52,177.42,177.52,13476.0,171.439,171.4583,171.3618,171.4583,13476.0
2021-04-21 15:25:00,177.53,177.59,177.51,177.54,18213.0,171.468,171.526,171.4487,171.4777,18213.0
2021-04-21 15:30:00,177.55,177.88,177.55,177.88,52759.0,171.4873,171.8061,171.4873,171.8061,52759.0
2021-04-21 15:35:00,177.87,177.94,177.84,177.88,36019.0,171.7964,171.864,171.7674,171.8061,36019.0
2021-04-21 15:40:00,177.88,177.91,177.81,177.88,42104.0,171.8061,171.835,171.7384,171.8061,42104.0
2021-04-21 15:45:00,177.89,178.09,177.87,178.06,76171.0,171.8157,172.0089,171.7964,171.9799,76171.0
2021-04-21 15:50:00,178.07,178.14,177.87,178.0,94661.0,171.9896,172.0572,171.7964,171.922,94661.0
2021-04-21 15:55:00,178.0,178.04,177.89,178.0,122088.0,171.922,171.9606,171.8157,171.922,122088.0
2021-04-22 09:30:00,178.17,178.36,177.99,178.31,47250.0,172.0862,172.2697,171.9123,172.2214,47250.0
2021-04-22 09:35:00,178.28,178.34,177.95,177.97,22660.0,172.1924,172.2503,171.8737,171.893,22660.0
2021-04-22 09:40:00,178.0,178.07,177.81,178.01,154169.0,171.922,171.9896,171.7384,171.9316,154169.0
2021-04-22 09:45:00,177.98,178.0,177.61,177.75,36175.0,171.9026,171.922,171.5453,171.6805,36175.0
2021-04-22 09:50:00,177.77,177.9,177.57,177.84,23816.0,171.6998,171.8254,171.5066,171.7674,23816.0
2021-04-22 09:55:00,177.84,178.18,177.78,178.09,26000.0,171.7674,172.0958,171.7095,172.0089,26000.0
2021-04-22 10:00:00,178.05,178.05,177.57,177.71,44561.0,171.9702,171.9702,171.5066,171.6419,44561.0
2021-04-22 10:05:00,177.73,178.19,177.73,178.19,48891.0,171.6612,172.1055,171.6612,172.1055,48891.0
2021-04-22 10:10:00,178.17,178.22,177.99,178.06,38227.0,172.0862,172.1344,171.9123,171.9799,38227.0
2021-04-22 10:15:00,178.07,178.11,177.77,177.92,20143.0,171.9896,172.0282,171.6998,171.8447,20143.0
2021-04-22 10:20:00,177.96,177.99,177.73,177.87,19576.0,171.8833,171.9123,171.6612,171.7964,19576.0
2021-04-22 10:25:00,177.88,178.14,177.88,178.07,14333.0,171.8061,172.0572,171.8061,171.9896,14333.0
2021-04-22 10:30:00,178.08,178.29,178.04,178.21,13138.0,171.9992,172.2021,171.9606,172.1248,13138.0
2021-04-22 10:35:00,178.21,178.22,178.03,178.07,26539.0,172.1248,172.1344,171.9509,171.9896,26539.0
2021-04-22 10:40:00,178.07,178.07,177.95,177.99,18192.0,171.9896,171.9896,171.8737,171.9123,18192.0
2021-04-22 10:45:00,178.0,178.1,177.98,178.05,19035.0,171.922,172.0185,171.9026,171.9702,19035.0
2021-04-22 10:50:00,178.05,178.15,177.92,178.12,29995.0,171.9702,172.0668,171.8447,172.0379,29995.0
2021-04-22 10:55:00,178.1,178.1,177.88,177.99,17882.0,172.0185,172.0185,171.8061,171.9123,17882.0
2021-04-22 11:00:00,177.98,178.09,177.96,177.98,17681.0,171.9026,172.0089,171.8833,171.9026,17681.0
2021-04-22 11:05:00,178.0,178.1,177.89,178.09,14585.0,171.922,172.0185,171.8157,172.0089,14585.0
2021-04-22 11:10:00,178.05,178.09,177.94,178.07,13523.0,171.9702,172.0089,171.864,171.9896,13523.0
2021-04-22 11:15:00,178.07,178.08,177.98,178.01,13442.0,171.9896,171.9992,171.9026,171.9316,13442.0
2021-04-22 11:20:00,178.0,178.08,177.95,177.99,10578.0,171.922,171.9992,171.8737,171.9123,10578.0
2021-04-22 11:25:00,177.98,178.11,177.92,178.0,16044.0,171.9026,172.0282,171.8447,171.922,16044.0
2021-04-22 11:30:00,178.0,178.19,177.9,178.16,16027.0,171.922,172.1055,171.8254,172.0765,16027.0
2021-04-22 11:35:00,178.17,178.23,178.11,178.16,18066.0,172.0862,172.1441,172.0282,172.0765,18066.0
2021-04-22 11:40:00,178.18,178.18,178.03,178.06,9059.0,172.0958,172.0958,171.9509,171.9799,9059.0
2021-04-22 11:45:00,178.01,178.02,177.87,177.87,9334.0,171.9316,171.9413,171.7964,171.7964,9334.0
2021-04-22 11:50:00,177.86,177.96,177.86,177.9,5619.0,171.7867,171.8833,171.7867,171.8254,5619.0
2021-04-22 11:55:00,177.9,177.97,177.84,177.85,9928.0,171.8254,171.893,171.7674,171.7771,9928.0
2021-04-22 12:00:00,177.84,177.88,177.68,177.71,7915.0,171.7674,171.8061,171.6129,171.6419,7915.0
2021-04-22 12:05:00,177.68,177.75,177.59,177.64,11212.0,171.6129,171.6805,171.526,171.5742,11212.0
2021-04-22 12:10:00,177.65,177.79,177.64,177.77,14972.0,171.5839,171.7191,171.5742,171.6998,14972.0
2021-04-22 12:15:00,177.79,177.88,177.79,177.83,6083.0,171.7191,171.8061,171.7191,171.7578,6083.0
2021-04-22 12:20:00,177.83,178.01,177.83,178.01,12422.0,171.7578,171.9316,171.7578,171.9316,12422.0
2021-04-22 12:25:00,178.0,178.07,178.0,178.06,6397.0,171.922,171.9896,171.922,171.9799,6397.0
2021-04-22 12:30:00,178.08,178.19,178.06,178.15,6622.0,171.9992,172.1055,171.9799,172.0668,6622.0
2021-04-22 12:35:00,178.17,178.27,178.17,178.25,8683.0,172.0862,172.1827,172.0862,172.1634,8683.0
2021-04-22 12:40:00,178.22,178.24,178.18,178.2,13880.0,172.1344,172.1538,172.0958,172.1151,13880.0
2021-04-22 12:45:00,178.19,178.22,178.15,178.15,8765.0,172.1055,172.1344,172.0668,172.0668,8765.0
2021-04-22 12:50:00,178.16,178.24,178.16,178.22,4469.0,172.0765,172.1538,172.0765,172.1344,4469.0
2021-04-22 12:55:00,178.22,178.35,178.21,178.35,10492.0,172.1344,172.26,172.1248,172.26,10492.0
2021-04-22 13:00:00,178.34,178.42,178.33,178.4,16970.0,172.2503,172.3276,172.2407,172.3083,16970.0
2021-04-22 13:05:00,178.41,178.43,177.32,177.54,89457.0,172.318,172.3373,171.2652,171.4777,89457.0
2021-04-22 13:10:00,177.45,177.49,176.63,177.22,75136.0,171.3907,171.4294,170.5987,171.1686,75136.0
2021-04-22 13:15:00,177.13,177.13,176.28,176.3,40370.0,171.0817,171.0817,170.2607,170.28,40370.0
2021-04-22 13:20:00,176.31,177.09,176.24,177.03,51493.0,170.2897,171.043,170.2221,170.9851,51493.0
2021-04-22 13:25:00,177.04,177.44,176.84,177.34,21046.0,170.9947,171.3811,170.8016,171.2845,21046.0
2021-04-22 13:30:00,177.27,177.35,177.01,177.31,33518.0,171.2169,171.2942,170.9658,171.2555,33518.0
2021-04-22 13:35:00,177.31,177.31,176.87,176.99,28540.0,171.2555,171.2555,170.8305,170.9464,28540.0
2021-04-22 13:40:00,176.88,176.88,176.23,176.24,45019.0,170.8402,170.8402,170.2124,170.2221,45019.0
2021-04-22 13:45:00,176.27,176.63,176.08,176.18,43377.0,170.251,170.5987,170.0675,170.1641,43377.0
2021-04-22 13:50:00,176.17,176.25,175.78,175.84,39554.0,170.1544,170.2317,169.7778,169.8357,39554.0
2021-04-22 13:55:00,175.74,176.04,175.65,175.8,48277.0,169.7391,170.0289,169.6522,169.7971,48277.0
2021-04-22 14:00:00,175.77,175.77,175.33,175.53,38203.0,169.7681,169.7681,169.3431,169.5363,38203.0
2021-04-22 14:05:00,175.53,176.09,175.36,176.05,62006.0,169.5363,170.0772,169.3721,170.0385,62006.0
2021-04-22 14:10:00,175.99,176.22,175.83,176.21,24034.0,169.9806,170.2027,169.8261,170.1931,24034.0
2021-04-22 14:15:00,176.14,176.25,176.05,176.2,19061.0,170.1255,170.2317,170.0385,170.1834,19061.0
2021-04-22 14:20:00,176.21,176.23,175.94,176.12,12621.0,170.1931,170.2124,169.9323,170.1062,12621.0
2021-04-22 14:25:00,176.11,176.59,176.0,176.57,15084.0,170.0965,170.5601,169.9902,170.5408,15084.0
2021-04-22 14:30:00,176.59,176.59,176.44,176.53,8818.0,170.5601,170.5601,170.4152,170.5022,8818.0
2021-04-22 14:35:00,176.46,176.61,176.41,176.54,11396.0,170.4345,170.5794,170.3862,170.5118,11396.0
2021-04-22 14:40:00,176.52,176.71,176.51,176.71,12235.0,170.4925,170.676,170.4828,170.676,12235.0
2021-04-22 14:45:00,176.73,176.74,176.39,176.46,23500.0,170.6953,170.705,170.3669,170.4345,23500.0
2021-04-22 14:50:00,176.46,176.58,176.27,176.38,23037.0,170.4345,170.5504,170.251,170.3573,23037.0
2021-04-22 14:55:00,176.44,176.54,176.35,176.4,13126.0,170.4152,170.5118,170.3283,170.3766,13126.0
2021-04-22 15:00:00,176.41,176.74,176.38,176.65,16320.0,170.3862,170.705,170.3573,170.6181,16320.0
2021-04-22 15:05:00,176.62,176.62,175.98,176.07,27977.0,170.5891,170.5891,169.9709,170.0579,27977.0
2021-04-22 15:10:00,176.07,176.23,176.02,176.03,20875.0,170.0579,170.2124,170.0096,170.0192,20875.0
2021-04-22 15:15:00,176.06,176.09,175.78,175.91,23739.0,170.0482,170.0772,169.7778,169.9033,23739.0
2021-04-22 15:20:00,175.9,175.99,175.64,175.66,22206.0,169.8937,169.9806,169.6425,169.6619,22206.0
2021-04-22 15:25:00,175.67,175.95,175.66,175.95,32457.0,169.6715,169.942,169.6619,169.942,32457.0
2021-04-22 15:30:00,175.91,176.23,175.89,176.18,45883.0,169.9033,170.2124,169.884,170.1641,45883.0
2021-04-22 15:35:00,176.15,176.31,176.03,176.08,32997.0,170.1351,170.2897,170.0192,170.0675,32997.0
2021-04-22 15:40:00,176.12,176.16,175.89,175.92,33860.0,170.1062,170.1448,169.884,169.913,33860.0
2021-04-22 15:45:00,175.93,176.35,175.87,175.93,46389.0,169.9226,170.3283,169.8647,169.9226,46389.0
2021-04-22 15:50:00,175.93,176.18,175.87,175.99,70590.0,169.9226,170.1641,169.8647,169.9806,70590.0
2021-04-22 15:55:00,176.0,176.16,175.86,176.06,118762.0,169.9902,170.1448,169.855,170.0482,118762.0
2021-04-23 09:30:00,176.55,176.55,176.15,176.35,30062.0,170.5215,170.5215,170.1351,170.3283,30062.0
2021-04-23 09:35:00,176.37,176.57,176.15,176.24,24603.0,170.3476,170.5408,170.1351,170.2221,24603.0
2021-04-23 09:40:00,176.29,176.29,176.08,176.28,23479.0,170.2703,170.2703,170.0675,170.2607,23479.0
2021-04-23 09:45:00,176.28,176.43,175.98,176.4,24557.0,170.2607,170.4056,169.9709,170.3766,24557.0
2021-04-23 09:50:00,176.4,176.7,176.39,176.64,39009.0,170.3766,170.6663,170.3669,170.6084,39009.0
2021-04-23 09:55:00,176.64,176.82,176.55,176.78,19531.0,170.6084,170.7822,170.5215,170.7436,19531.0
2021-04-23 10:00:00,176.8,176.96,176.78,176.89,24977.0,170.7629,170.9175,170.7436,170.8499,24977.0
2021-04-23 10:05:00,176.9,177.0,176.82,176.88,12454.0,170.8595,170.9561,170.7822,170.8402,12454.0
2021-04-23 10:10:00,176.86,176.98,176.85,176.98,12608.0,170.8209,170.9368,170.8112,170.9368,12608.0
2021-04-23 10:15:00,176.99,177.01,176.7,176.75,12054.0,170.9464,170.9658,170.6663,170.7146,12054.0
2021-04-23 10:20:00,176.75,176.78,176.64,176.76,8808.0,170.7146,170.7436,170.6084,170.7243,8808.0
2021-04-23 10:25:00,176.78,176.93,176.78,176.86,17463.0,170.7436,170.8885,170.7436,170.8209,17463.0
2021-04-23 10:30:00,176.89,177.22,176.78,177.18,28794.0,170.8499,171.1686,170.7436,171.13,28794.0
2021-04-23 10:35:00,177.16,177.32,177.16,177.24,12876.0,171.1106,171.2652,171.1106,171.1879,12876.0
2021-04-23 10:40:00,177.23,177.32,177.12,177.12,23922.0,171.1782,171.2652,171.072,171.072,23922.0
2021-04-23 10:45:00,177.12,177.36,177.11,177.28,18848.0,171.072,171.3038,171.0623,171.2265,18848.0
2021-04-23 10:50:00,177.27,177.33,177.22,177.29,7137.0,171.2169,171.2748,171.1686,171.2362,7137.0
2021-04-23 10:55:00,177.29,177.51,177.24,177.51,27413.0,171.2362,171.4487,171.1879,171.4487,27413.0
2021-04-23 11:00:00,177.51,177.58,177.45,177.57,17869.0,171.4487,171.5163,171.3907,171.5066,17869.0
2021-04-23 11:05:00,177.59,177.67,177.48,177.48,33692.0,171.526,171.6032,171.4197,171.4197,33692.0
2021-04-23 11:10:00,177.5,177.59,177.47,177.56,16991.0,171.439,171.526,171.4101,171.497,16991.0
2021-04-23 11:15:00,177.62,177.83,177.6,177.81,26615.0,171.5549,171.7578,171.5356,171.7384,26615.0
2021-04-23 11:20:00,177.83,177.84,177.74,177.76,35136.0,171.7578,171.7674,171.6708,171.6902,35136.0
2021-04-23 11:25:00,177.76,177.88,177.76,177.81,19948.0,171.6902,171.8061,171.6902,171.7384,19948.0
2021-04-23 11:30:00,177.82,177.86,177.77,177.84,74827.0,171.7481,171.7867,171.6998,171.7674,74827.0
2021-04-23 11:35:00,177.85,177.91,177.78,177.89,27918.0,171.7771,171.835,171.7095,171.8157,27918.0
2021-04-23 11:40:00,177.9,177.91,177.79,177.84,9280.0,171.8254,171.835,171.7191,171.7674,9280.0
2021-04-23 11:45:00,177.84,178.03,177.84,178.02,32328.0,171.7674,171.9509,171.7674,171.9413,32328.0
2021-04-23 11:50:00,178.0,178.0,177.91,177.95,7354.0,171.922,171.922,171.835,171.8737,7354.0
2021-04-23 11:55:00,177.95,177.97,177.87,177.87,14822.0,171.8737,171.893,171.7964,171.7964,14822.0
2021-04-23 12:00:00,177.88,177.9,177.82,177.83,19887.0,171.8061,171.8254,171.7481,171.7578,19887.0
2021-04-23 12:05:00,177.84,177.97,177.84,177.94,19937.0,171.7674,171.893,171.7674,171.864,19937.0
2021-04-23 12:10:00,177.95,177.97,177.83,177.89,10643.0,171.8737,171.893,171.7578,171.8157,10643.0
2021-04-23 12:15:00,177.89,177.93,177.85,177.88,10594.0,171.8157,171.8543,171.7771,171.8061,10594.0
2021-04-23 12:20:00,177.88,177.98,177.85,177.96,20837.0,171.8061,171.9026,171.7771,171.8833,20837.0
2021-04-23 12:25:00,177.94,177.94,177.74,177.77,8250.0,171.864,171.864,171.6708,171.6998,8250.0
2021-04-23 12:30:00,177.78,177.91,177.78,177.89,9869.0,171.7095,171.835,171.7095,171.8157,9869.0
2021-04-23 12:35:00,177.88,177.97,177.85,177.94,7600.0,171.8061,171.893,171.7771,171.864,7600.0
2021-04-23 12:40:00,177.94,178.08,177.94,178.08,6306.0,171.864,171.9992,171.864,171.9992,6306.0
2021-04-23 12:45:00,178.07,178.24,178.06,178.21,10590.0,171.9896,172.1538,171.9799,172.1248,10590.0
2021-04-23 12:50:00,178.21,178.31,178.21,178.26,7072.0,172.1248,172.2214,172.1248,172.1731,7072.0
2021-04-23 12:55:00,178.27,178.27,178.12,178.14,10825.0,172.1827,172.1827,172.0379,172.0572,10825.0
2021-04-23 13:00:00,178.15,178.19,178.15,178.16,7727.0,172.0668,172.1055,172.0668,172.0765,7727.0
2021-04-23 13:05:00,178.17,178.29,178.17,178.23,8124.0,172.0862,172.2021,172.0862,172.1441,8124.0
2021-04-23 13:10:00,178.24,178.26,178.18,178.2,6248.0,172.1538,172.1731,172.0958,172.1151,6248.0
2021-04-23 13:15:00,178.21,178.29,178.2,178.21,5608.0,172.1248,172.2021,172.1151,172.1248,5608.0
2021-04-23 13:20:00,178.23,178.25,178.2,178.23,7559.0,172.1441,172.1634,172.1151,172.1441,7559.0
2021-04-23 13:25:00,178.22,178.26,178.14,178.25,6786.0,172.1344,172.1731,172.0572,172.1634,6786.0
2021-04-23 13:30:00,178.26,178.31,178.24,178.31,14945.0,172.1731,172.2214,172.1538,172.2214,14945.0
2021-04-23 13:35:00,178.28,178.37,178.28,178.35,14368.0,172.1924,172.2793,172.1924,172.26,14368.0
2021-04-23 13:40:00,178.38,178.38,178.32,178.32,10944.0,172.289,172.289,172.231,172.231,10944.0
2021-04-23 13:45:00,178.32,178.32,178.22,178.22,5069.0,172.231,172.231,172.1344,172.1344,5069.0
2021-04-23 13:50:00,178.22,178.23,178.1,178.12,7050.0,172.1344,172.1441,172.0185,172.0379,7050.0
2021-04-23 13:55:00,178.11,178.16,178.09,178.14,10217.0,172.0282,172.0765,172.0089,172.0572,10217.0
2021-04-23 14:00:00,178.14,178.17,178.09,178.13,20217.0,172.0572,172.0862,172.0089,172.0475,20217.0
2021-04-23 14:05:00,178.13,178.22,178.12,178.14,4733.0,172.0475,172.1344,172.0379,172.0572,4733.0
2021-04-23 14:10:00,178.11,178.15,178.07,178.07,7146.0,172.0282,172.0668,171.9896,171.9896,7146.0
2021-04-23 14:15:00,178.09,178.09,177.83,177.84,14987.0,172.0089,172.0089,171.7578,171.7674,14987.0
2021-04-23 14:20:00,177.86,177.94,177.86,177.91,11833.0,171.7867,171.864,171.7867,171.835,11833.0
2021-04-23 14:25:00,177.92,177.97,177.86,177.97,23255.0,171.8447,171.893,171.7867,171.893,23255.0
2021-04-23 14:30:00,177.97,178.02,177.94,178.0,8095.0,171.893,171.9413,171.864,171.922,8095.0
2021-04-23 14:35:00,178.0,178.0,177.86,177.86,8310.0,171.922,171.922,171.7867,171.7867,8310.0
2021-04-23 14:40:00,177.89,177.94,177.88,177.92,6297.0,171.8157,171.864,171.8061,171.8447,6297.0
2021-04-23 14:45:00,177.92,178.02,177.92,177.99,12045.0,171.8447,171.9413,171.8447,171.9123,12045.0
2021-04-23 14:50:00,177.99,178.2,177.99,178.19,12618.0,171.9123,172.1151,171.9123,172.1055,12618.0
2021-04-23 14:55:00,178.2,178.25,178.16,178.21,18444.0,172.1151,172.1634,172.0765,172.1248,18444.0
2021-04-23 15:00:00,178.23,178.24,178.05,178.06,18577.0,172.1441,172.1538,171.9702,171.9799,18577.0
2021-04-23 15:05:00,178.06,178.19,178.06,178.15,22042.0,171.9799,172.1055,171.9799,172.0668,22042.0
2021-04-23 15:10:00,178.15,178.24,178.13,178.21,15024.0,172.0668,172.1538,172.0475,172.1248,15024.0
2021-04-23 15:15:00,178.22,178.29,178.2,178.29,9894.0,172.1344,172.2021,172.1151,172.2021,9894.0
2021-04-23 15:20:00,178.28,178.41,178.28,178.36,16149.0,172.1924,172.318,172.1924,172.2697,16149.0
2021-04-23 15:25:00,178.36,178.4,178.32,178.32,30619.0,172.2697,172.3083,172.231,172.231,30619.0
2021-04-23 15:30:00,178.33,178.48,178.33,178.48,24451.0,172.2407,172.3856,172.2407,172.3856,24451.0
2021-04-23 15:35:00,178.51,178.55,178.39,178.42,30466.0,172.4145,172.4532,172.2986,172.3276,30466.0
2021-04-23 15:40:00,178.42,178.42,178.19,178.2,24478.0,172.3276,172.3276,172.1055,172.1151,24478.0
2021-04-23 15:45:00,178.19,178.21,178.04,178.11,46070.0,172.1055,172.1248,171.9606,172.0282,46070.0
2021-04-23 15:50:00,178.1,178.13,177.93,177.98,61626.0,172.0185,172.0475,171.8543,171.9026,61626.0
2021-04-23 15:55:00,177.96,177.96,177.78,177.82,159009.0,171.8833,171.8833,171.7095,171.7481,159009.0
2021-04-26 09:30:00,178.42,179.17,178.42,178.98,48486.0,172.3276,173.052,172.3276,172.8685,48486.0
2021-04-26 09:35:00,178.92,179.07,178.72,178.78,17809.0,172.8105,172.9554,172.6174,172.6753,17809.0
2021-04-26 09:40:00,178.77,178.83,178.53,178.61,33638.0,172.6657,172.7236,172.4339,172.5111,33638.0
2021-04-26 09:45:00,178.6,178.62,178.12,178.14,20214.0,172.5015,172.5208,172.0379,172.0572,20214.0
2021-04-26 09:50:00,178.14,178.16,177.53,177.63,46498.0,172.0572,172.0765,171.468,171.5646,46498.0
2021-04-26 09:55:00,177.66,177.92,177.66,177.8,38110.0,171.5936,171.8447,171.5936,171.7288,38110.0
2021-04-26 10:00:00,177.81,177.87,177.6,177.72,113981.0,171.7384,171.7964,171.5356,171.6515,113981.0
2021-04-26 10:05:00,177.75,177.91,177.71,177.86,31363.0,171.6805,171.835,171.6419,171.7867,31363.0
2021-04-26 10:10:00,177.84,177.86,177.64,177.8,23919.0,171.7674,171.7867,171.5742,171.7288,23919.0
2021-04-26 10:15:00,177.75,177.79,177.44,177.59,40484.0,171.6805,171.7191,171.3811,171.526,40484.0
2021-04-26 10:20:00,177.61,177.73,177.52,177.67,54629.0,171.5453,171.6612,171.4583,171.6032,54629.0
2021-04-26 10:25:00,177.72,177.8,177.67,177.77,23023.0,171.6515,171.7288,171.6032,171.6998,23023.0
2021-04-26 10:30:00,177.84,177.84,177.67,177.69,27793.0,171.7674,171.7674,171.6032,171.6225,27793.0
2021-04-26 10:35:00,177.72,177.76,177.66,177.69,7125.0,171.6515,171.6902,171.5936,171.6225,7125.0
2021-04-26 10:40:00,177.69,177.76,177.64,177.64,6040.0,171.6225,171.6902,171.5742,171.5742,6040.0
2021-04-26 10:45:00,177.65,177.69,177.53,177.64,34249.0,171.5839,171.6225,171.468,171.5742,34249.0
2021-04-26 10:50:00,177.63,177.8,177.56,177.62,22430.0,171.5646,171.7288,171.497,171.5549,22430.0
2021-04-26 10:55:00,177.58,177.67,177.54,177.65,7092.0,171.5163,171.6032,171.4777,171.5839,7092.0
2021-04-26 11:00:00,177.64,177.9,177.64,177.81,10750.0,171.5742,171.8254,171.5742,171.7384,10750.0
2021-04-26 11:05:00,177.84,177.86,177.75,177.78,4151.0,171.7674,171.7867,171.6805,171.7095,4151.0
2021-04-26 11:10:00,177.75,177.85,177.71,177.84,10593.0,171.6805,171.7771,171.6419,171.7674,10593.0
2021-04-26 11:15:00,177.81,177.82,177.61,177.7,18851.0,171.7384,171.7481,171.5453,171.6322,18851.0
2021-04-26 11:20:00,177.7,177.83,177.68,177.83,7050.0,171.6322,171.7578,171.6129,171.7578,7050.0
2021-04-26 11:25:00,177.84,177.96,177.83,177.85,13338.0,171.7674,171.8833,171.7578,171.7771,13338.0
2021-04-26 11:30:00,177.88,177.88,177.81,177.84,6767.0,171.8061,171.8061,171.7384,171.7674,6767.0
2021-04-26 11:35:00,177.84,177.94,177.83,177.89,10281.0,171.7674,171.864,171.7578,171.8157,10281.0
2021-04-26 11:40:00,177.89,177.91,177.81,177.82,12229.0,171.8157,171.835,171.7384,171.7481,12229.0
2021-04-26 11:45:00,177.82,177.85,177.63,177.65,18896.0,171.7481,171.7771,171.5646,171.5839,18896.0
2021-04-26 11:50:00,177.63,177.65,177.55,177.61,8640.0,171.5646,171.5839,171.4873,171.5453,8640.0
2021-04-26 11:55:00,177.6,177.7,177.6,177.64,38570.0,171.5356,171.6322,171.5356,171.5742,38570.0
2021-04-26 12:00:00,177.64,177.67,177.57,177.65,8685.0,171.5742,171.6032,171.5066,171.5839,8685.0
2021-04-26 12:05:00,177.66,177.71,177.47,177.47,9231.0,171.5936,171.6419,171.4101,171.4101,9231.0
2021-04-26 12:10:00,177.47,177.55,177.44,177.52,12920.0,171.4101,171.4873,171.3811,171.4583,12920.0
2021-04-26 12:15:00,177.47,177.63,177.47,177.63,10016.0,171.4101,171.5646,171.4101,171.5646,10016.0
2021-04-26 12:20:00,177.65,177.78,177.65,177.72,10370.0,171.5839,171.7095,171.5839,171.6515,10370.0
2021-04-26 12:25:00,177.72,177.76,177.6,177.73,13474.0,171.6515,171.6902,171.5356,171.6612,13474.0
2021-04-26 12:30:00,177.74,177.74,177.65,177.72,5578.0,171.6708,171.6708,171.5839,171.6515,5578.0
2021-04-26 12:35:00,177.71,177.84,177.71,177.82,9032.0,171.6419,171.7674,171.6419,171.7481,9032.0
2021-04-26 12:40:00,177.82,177.87,177.8,177.87,7910.0,171.7481,171.7964,171.7288,171.7964,7910.0
2021-04-26 12:45:00,177.89,177.93,177.85,177.86,3685.0,171.8157,171.8543,171.7771,171.7867,3685.0
2021-04-26 12:50:00,177.82,177.88,177.8,177.86,8024.0,171.7481,171.8061,171.7288,171.7867,8024.0
2021-04-26 12:55:00,177.88,177.88,177.76,177.8,8943.0,171.8061,171.8061,171.6902,171.7288,8943.0
2021-04-26 13:00:00,177.81,177.84,177.78,177.78,4405.0,171.7384,171.7674,171.7095,171.7095,4405.0
2021-04-26 13:05:00,177.8,177.85,177.76,177.77,3915.0,171.7288,171.7771,171.6902,171.6998,3915.0
2021-04-26 13:10:00,177.74,177.81,177.73,177.81,3005.0,171.6708,171.7384,171.6612,171.7384,3005.0
2021-04-26 13:15:00,177.8,177.8,177.68,177.71,3064.0,171.7288,171.7288,171.6129,171.6419,3064.0
2021-04-26 13:20:00,177.7,177.7,177.63,177.64,8114.0,171.6322,171.6322,171.5646,171.5742,8114.0
2021-04-26 13:25:00,177.65,177.73,177.61,177.73,6792.0,171.5839,171.6612,171.5453,171.6612,6792.0
2021-04-26 13:30:00,177.75,178.04,177.75,178.0,29190.0,171.6805,171.9606,171.6805,171.922,29190.0
2021-04-26 13:35:00,178.0,178.13,177.99,178.02,22477.0,171.922,172.0475,171.9123,171.9413,22477.0
2021-04-26 13:40:00,177.98,178.16,177.97,178.03,11275.0,171.9026,172.0765,171.893,171.9509,11275.0
2021-04-26 13:45:00,178.03,178.28,178.03,178.27,24668.0,171.9509,172.1924,171.9509,172.1827,24668.0
2021-04-26 13:50:00,178.28,178.39,178.2,178.33,9016.0,172.1924,172.2986,172.1151,172.2407,9016.0
2021-04-26 13:55:00,178.33,178.41,178.26,178.39,7141.0,172.2407,172.318,172.1731,172.2986,7141.0
2021-04-26 14:00:00,178.39,178.56,178.39,178.55,10593.0,172.2986,172.4628,172.2986,172.4532,10593.0
2021-04-26 14:05:00,178.53,178.65,178.53,178.59,15273.0,172.4339,172.5498,172.4339,172.4918,15273.0
2021-04-26 14:10:00,178.59,178.59,178.41,178.41,18463.0,172.4918,172.4918,172.318,172.318,18463.0
2021-04-26 14:15:00,178.39,178.56,178.39,178.56,7918.0,172.2986,172.4628,172.2986,172.4628,7918.0
2021-04-26 14:20:00,178.55,178.57,178.48,178.57,4739.0,172.4532,172.4725,172.3856,172.4725,4739.0
2021-04-26 14:25:00,178.56,178.59,178.49,178.59,16926.0,172.4628,172.4918,172.3952,172.4918,16926.0
2021-04-26 14:30:00,178.59,178.67,178.59,178.64,12825.0,172.4918,172.5691,172.4918,172.5401,12825.0
2021-04-26 14:35:00,178.65,178.67,178.57,178.6,12404.0,172.5498,172.5691,172.4725,172.5015,12404.0
2021-04-26 14:40:00,178.63,178.68,178.59,178.67,21105.0,172.5304,172.5787,172.4918,172.5691,21105.0
2021-04-26 14:45:00,178.65,178.67,178.52,178.6,27629.0,172.5498,172.5691,172.4242,172.5015,27629.0
2021-04-26 14:50:00,178.62,178.66,178.56,178.66,3490.0,172.5208,172.5594,172.4628,172.5594,3490.0
2021-04-26 14:55:00,178.65,178.67,178.61,178.66,9331.0,172.5498,172.5691,172.5111,172.5594,9331.0
2021-04-26 15:00:00,178.68,178.74,178.67,178.74,13270.0,172.5787,172.6367,172.5691,172.6367,13270.0
2021-04-26 15:05:00,178.74,178.76,178.68,178.74,16866.0,172.6367,172.656,172.5787,172.6367,16866.0
2021-04-26 15:10:00,178.75,178.76,178.7,178.71,10866.0,172.6463,172.656,172.5981,172.6077,10866.0
2021-04-26 15:15:00,178.69,178.78,178.69,178.76,21903.0,172.5884,172.6753,172.5884,172.656,21903.0
2021-04-26 15:20:00,178.75,178.78,178.68,178.7,11888.0,172.6463,172.6753,172.5787,172.5981,11888.0
2021-04-26 15:25:00,178.71,178.83,178.43,178.48,37058.0,172.6077,172.7236,172.3373,172.3856,37058.0
2021-04-26 15:30:00,178.48,178.49,178.23,178.42,52564.0,172.3856,172.3952,172.1441,172.3276,52564.0
2021-04-26 15:35:00,178.45,178.64,178.45,178.59,20639.0,172.3566,172.5401,172.3566,172.4918,20639.0
2021-04-26 15:40:00,178.6,178.77,178.58,178.74,32475.0,172.5015,172.6657,172.4822,172.6367,32475.0
2021-04-26 15:45:00,178.74,178.77,178.43,178.43,69471.0,172.6367,172.6657,172.3373,172.3373,69471.0
2021-04-26 15:50:00,178.43,178.72,178.34,178.65,69689.0,172.3373,172.6174,172.2503,172.5498,69689.0
2021-04-26 15:55:00,178.65,178.68,178.45,178.63,139337.0,172.5498,172.5787,172.3566,172.5304,139337.0
2021-04-27 09:30:00,178.64,178.92,178.46,178.92,60490.0,172.5401,172.8105,172.3662,172.8105,60490.0
2021-04-27 09:35:00,178.9,179.07,178.61,178.75,76704.0,172.7912,172.9554,172.5111,172.6463,76704.0
2021-04-27 09:40:00,178.76,178.79,178.59,178.62,43742.0,172.656,172.685,172.4918,172.5208,43742.0
2021-04-27 09:45:00,178.62,178.73,178.47,178.5,49765.0,172.5208,172.627,172.3759,172.4049,49765.0
2021-04-27 09:50:00,178.45,178.77,178.36,178.72,56991.0,172.3566,172.6657,172.2697,172.6174,56991.0
2021-04-27 09:55:00,178.73,178.74,178.47,178.49,46816.0,172.627,172.6367,172.3759,172.3952,46816.0
2021-04-27 10:00:00,178.47,178.74,178.22,178.67,67759.0,172.3759,172.6367,172.1344,172.5691,67759.0
2021-04-27 10:05:00,178.63,178.82,178.59,178.74,16859.0,172.5304,172.714,172.4918,172.6367,16859.0
2021-04-27 10:10:00,178.78,178.78,178.42,178.42,20956.0,172.6753,172.6753,172.3276,172.3276,20956.0
2021-04-27 10:15:00,178.42,178.42,178.03,178.22,40718.0,172.3276,172.3276,171.9509,172.1344,40718.0
2021-04-27 10:20:00,178.19,178.34,178.13,178.32,18618.0,172.1055,172.2503,172.0475,172.231,18618.0
2021-04-27 10:25:00,178.28,178.3,178.04,178.3,22788.0,172.1924,172.2117,171.9606,172.2117,22788.0
2021-04-27 10:30:00,178.33,178.38,178.23,178.34,20120.0,172.2407,172.289,172.1441,172.2503,20120.0
2021-04-27 10:35:00,178.36,178.36,177.99,178.09,24828.0,172.2697,172.2697,171.9123,172.0089,24828.0
2021-04-27 10:40:00,178.08,178.3,178.0,178.28,11507.0,171.9992,172.2117,171.922,172.1924,11507.0
2021-04-27 10:45:00,178.29,178.5,178.26,178.48,13670.0,172.2021,172.4049,172.1731,172.3856,13670.0
2021-04-27 10:50:00,178.43,178.59,178.35,178.57,35118.0,172.3373,172.4918,172.26,172.4725,35118.0
2021-04-27 10:55:00,178.56,178.67,178.51,178.59,21574.0,172.4628,172.5691,172.4145,172.4918,21574.0
2021-04-27 11:00:00,178.58,178.69,178.48,178.54,16876.0,172.4822,172.5884,172.3856,172.4435,16876.0
2021-04-27 11:05:00,178.53,178.65,178.49,178.57,10160.0,172.4339,172.5498,172.3952,172.4725,10160.0
2021-04-27 11:10:00,178.58,178.72,178.57,178.69,36215.0,172.4822,172.6174,172.4725,172.5884,36215.0
2021-04-27 11:15:00,178.69,178.8,178.68,178.77,16063.0,172.5884,172.6946,172.5787,172.6657,16063.0
2021-04-27 11:20:00,178.78,178.92,178.74,178.91,14075.0,172.6753,172.8105,172.6367,172.8009,14075.0
2021-04-27 11:25:00,178.92,178.98,178.82,178.89,11196.0,172.8105,172.8685,172.714,172.7816,11196.0
2021-04-27 11:30:00,178.91,178.97,178.85,178.95,16477.0,172.8009,172.8588,172.7429,172.8395,16477.0
2021-04-27 11:35:00,178.96,178.97,178.86,178.9,13429.0,172.8492,172.8588,172.7526,172.7912,13429.0
2021-04-27 11:40:00,178.92,178.99,178.85,178.97,17510.0,172.8105,172.8782,172.7429,172.8588,17510.0
2021-04-27 11:45:00,178.98,179.09,178.94,178.98,9681.0,172.8685,172.9747,172.8299,172.8685,9681.0
2021-04-27 11:50:00,178.97,179.1,178.96,179.04,15590.0,172.8588,172.9844,172.8492,172.9264,15590.0
2021-04-27 11:55:00,179.06,179.06,178.95,178.95,11143.0,172.9458,172.9458,172.8395,172.8395,11143.0
2021-04-27 12:00:00,178.94,179.11,178.94,179.07,30098.0,172.8299,172.9941,172.8299,172.9554,30098.0
2021-04-27 12:05:00,179.05,179.05,178.87,178.89,13104.0,172.9361,172.9361,172.7622,172.7816,13104.0
2021-04-27 12:10:00,178.9,178.9,178.76,178.84,29395.0,172.7912,172.7912,172.656,172.7333,29395.0
2021-04-27 12:15:00,178.85,178.99,178.83,178.94,6843.0,172.7429,172.8782,172.7236,172.8299,6843.0
2021-04-27 12:20:00,178.94,179.02,178.9,178.99,28324.0,172.8299,172.9071,172.7912,172.8782,28324.0
2021-04-27 12:25:00,178.98,178.98,178.82,178.86,6724.0,172.8685,172.8685,172.714,172.7526,6724.0
2021-04-27 12:30:00,178.86,178.87,178.81,178.83,6641.0,172.7526,172.7622,172.7043,172.7236,6641.0
2021-04-27 12:35:00,178.83,178.89,178.75,178.85,8717.0,172.7236,172.7816,172.6463,172.7429,8717.0
2021-04-27 12:40:00,178.86,178.88,178.76,178.77,5879.0,172.7526,172.7719,172.656,172.6657,5879.0
2021-04-27 12:45:00,178.78,178.82,178.76,178.8,3979.0,172.6753,172.714,172.656,172.6946,3979.0
2021-04-27 12:50:00,178.78,178.8,178.51,178.58,12660.0,172.6753,172.6946,172.4145,172.4822,12660.0
2021-04-27 12:55:00,178.57,178.63,178.52,178.57,7842.0,172.4725,172.5304,172.4242,172.4725,7842.0
2021-04-27 13:00:00,178.56,178.66,178.55,178.62,4991.0,172.4628,172.5594,172.4532,172.5208,4991.0
2021-04-27 13:05:00,178.65,178.7,178.59,178.68,20204.0,172.5498,172.5981,172.4918,172.5787,20204.0
2021-04-27 13:10:00,178.66,178.72,178.63,178.69,9797.0,172.5594,172.6174,172.5304,172.5884,9797.0
2021-04-27 13:15:00,178.67,178.75,178.67,178.72,3923.0,172.5691,172.6463,172.5691,172.6174,3923.0
2021-04-27 13:20:00,178.72,178.82,178.71,178.77,6178.0,172.6174,172.714,172.6077,172.6657,6178.0
2021-04-27 13:25:00,178.77,178.8,178.72,178.77,4175.0,172.6657,172.6946,172.6174,172.6657,4175.0
2021-04-27 13:30:00,178.79,178.81,178.64,178.65,6427.0,172.685,172.7043,172.5401,172.5498,6427.0
2021-04-27 13:35:00,178.68,178.76,178.68,178.71,3200.0,172.5787,172.656,172.5787,172.6077,3200.0
2021-04-27 13:40:00,178.7,178.76,178.69,178.73,5366.0,172.5981,172.656,172.5884,172.627,5366.0
2021-04-27 13:45:00,178.72,178.72,178.57,178.63,6186.0,172.6174,172.6174,172.4725,172.5304,6186.0
2021-04-27 13:50:00,178.68,178.68,178.64,178.64,3284.0,172.5787,172.5787,172.5401,172.5401,3284.0
2021-04-27 13:55:00,178.69,178.71,178.59,178.6,7240.0,172.5884,172.6077,172.4918,172.5015,7240.0
2021-04-27 14:00:00,178.61,178.61,178.38,178.38,20136.0,172.5111,172.5111,172.289,172.289,20136.0
2021-04-27 14:05:00,178.38,178.52,178.38,178.43,10294.0,172.289,172.4242,172.289,172.3373,10294.0
2021-04-27 14:10:00,178.42,178.5,178.42,178.49,10740.0,172.3276,172.4049,172.3276,172.3952,10740.0
2021-04-27 14:15:00,178.48,178.53,178.45,178.5,8988.0,172.3856,172.4339,172.3566,172.4049,8988.0
2021-04-27 14:20:00,178.5,178.64,178.43,178.62,52869.0,172.4049,172.5401,172.3373,172.5208,52869.0
2021-04-27 14:25:00,178.65,178.69,178.59,178.63,12181.0,172.5498,172.5884,172.4918,172.5304,12181.0
2021-04-27 14:30:00,178.62,178.73,178.6,178.73,9780.0,172.5208,172.627,172.5015,172.627,9780.0
2021-04-27 14:35:00,178.72,178.73,178.66,178.7,8943.0,172.6174,172.627,172.5594,172.5981,8943.0
2021-04-27 14:40:00,178.7,178.7,178.63,178.64,17527.0,172.5981,172.5981,172.5304,172.5401,17527.0
2021-04-27 14:45:00,178.65,178.66,178.59,178.63,7963.0,172.5498,172.5594,172.4918,172.5304,7963.0
2021-04-27 14:50:00,178.63,178.68,178.61,178.63,14902.0,172.5304,172.5787,172.5111,172.5304,14902.0
2021-04-27 14:55:00,178.63,178.67,178.6,178.61,7192.0,172.5304,172.5691,172.5015,172.5111,7192.0
2021-04-27 15:00:00,178.57,178.7,178.51,178.65,34245.0,172.4725,172.5981,172.4145,172.5498,34245.0
2021-04-27 15:05:00,178.64,178.64,178.38,178.41,15358.0,172.5401,172.5401,172.289,172.318,15358.0
2021-04-27 15:10:00,178.41,178.56,178.38,178.56,7619.0,172.318,172.4628,172.289,172.4628,7619.0
2021-04-27 15:15:00,178.56,178.56,178.43,178.53,17280.0,172.4628,172.4628,172.3373,172.4339,17280.0
2021-04-27 15:20:00,178.52,178.63,178.51,178.61,43725.0,172.4242,172.5304,172.4145,172.5111,43725.0
2021-04-27 15:25:00,178.61,178.66,178.57,178.66,10086.0,172.5111,172.5594,172.4725,172.5594,10086.0
2021-04-27 15:30:00,178.66,178.68,178.56,178.63,17447.0,172.5594,172.5787,172.4628,172.5304,17447.0
2021-04-27 15:35:00,178.62,178.76,178.6,178.76,19171.0,172.5208,172.656,172.5015,172.656,19171.0
2021-04-27 15:40:00,178.75,178.76,178.59,178.64,16695.0,172.6463,172.656,172.4918,172.5401,16695.0
2021-04-27 15:45:00,178.64,178.68,178.5,178.63,56892.0,172.5401,172.5787,172.4049,172.5304,56892.0
2021-04-27 15:50:00,178.64,178.66,178.52,178.52,37452.0,172.5401,172.5594,172.4242,172.4242,37452.0
2021-04-27 15:55:00,178.53,178.54,178.3,178.33,113624.0,172.4339,172.4435,172.2117,172.2407,113624.0
2021-04-28 09:30:00,178.17,178.39,177.77,177.92,55123.0,172.0862,172.2986,171.6998,171.8447,55123.0
2021-04-28 09:35:00,177.92,178.06,177.79,177.95,38051.0,171.8447,171.9799,171.7191,171.8737,38051.0
2021-04-28 09:40:00,177.95,178.21,177.88,178.16,70982.0,171.8737,172.1248,171.8061,172.0765,70982.0
2021-04-28 09:45:00,178.17,178.32,178.11,178.29,36223.0,172.0862,172.231,172.0282,172.2021,36223.0
2021-04-28 09:50:00,178.31,178.49,178.2,178.49,62806.0,172.2214,172.3952,172.1151,172.3952,62806.0
2021-04-28 09:55:00,178.51,178.63,178.47,178.53,47204.0,172.4145,172.5304,172.3759,172.4339,47204.0
2021-04-28 10:00:00,178.55,178.71,178.48,178.69,33445.0,172.4532,172.6077,172.3856,172.5884,33445.0
2021-04-28 10:05:00,178.68,178.77,178.65,178.72,24199.0,172.5787,172.6657,172.5498,172.6174,24199.0
2021-04-28 10:10:00,178.74,178.78,178.56,178.66,50111.0,172.6367,172.6753,172.4628,172.5594,50111.0
2021-04-28 10:15:00,178.68,178.88,178.68,178.87,21325.0,172.5787,172.7719,172.5787,172.7622,21325.0
2021-04-28 10:20:00,178.87,178.99,178.83,178.84,21638.0,172.7622,172.8782,172.7236,172.7333,21638.0
2021-04-28 10:25:00,178.83,178.84,178.63,178.66,24115.0,172.7236,172.7333,172.5304,172.5594,24115.0
2021-04-28 10:30:00,178.65,178.74,178.6,178.6,22065.0,172.5498,172.6367,172.5015,172.5015,22065.0
2021-04-28 10:35:00,178.59,178.67,178.48,178.63,31055.0,172.4918,172.5691,172.3856,172.5304,31055.0
2021-04-28 10:40:00,178.61,178.77,178.6,178.73,27513.0,172.5111,172.6657,172.5015,172.627,27513.0
2021-04-28 10:45:00,178.72,178.76,178.56,178.6,25191.0,172.6174,172.656,172.4628,172.5015,25191.0
2021-04-28 10:50:00,178.58,178.66,178.54,178.56,7981.0,172.4822,172.5594,172.4435,172.4628,7981.0
2021-04-28 10:55:00,178.58,178.64,178.49,178.61,7213.0,172.4822,172.5401,172.3952,172.5111,7213.0
2021-04-28 11:00:00,178.6,178.65,178.43,178.43,12404.0,172.5015,172.5498,172.3373,172.3373,12404.0
2021-04-28 11:05:00,178.43,178.58,178.38,178.56,12505.0,172.3373,172.4822,172.289,172.4628,12505.0
2021-04-28 11:10:00,178.56,178.61,178.52,178.57,28427.0,172.4628,172.5111,172.4242,172.4725,28427.0
2021-04-28 11:15:00,178.54,178.58,178.41,178.58,13007.0,172.4435,172.4822,172.318,172.4822,13007.0
2021-04-28 11:20:00,178.57,178.74,178.56,178.74,13692.0,172.4725,172.6367,172.4628,172.6367,13692.0
2021-04-28 11:25:00,178.75,178.8,178.7,178.78,11734.0,172.6463,172.6946,172.5981,172.6753,11734.0
2021-04-28 11:30:00,178.79,178.84,178.67,178.72,12389.0,172.685,172.7333,172.5691,172.6174,12389.0
2021-04-28 11:35:00,178.74,178.87,178.73,178.85,10442.0,172.6367,172.7622,172.627,172.7429,10442.0
2021-04-28 11:40:00,178.82,178.85,178.7,178.7,12945.0,172.714,172.7429,172.5981,172.5981,12945.0
2021-04-28 11:45:00,178.7,178.76,178.57,178.62,10454.0,172.5981,172.656,172.4725,172.5208,10454.0
2021-04-28 11:50:00,178.61,178.67,178.54,178.54,11656.0,172.5111,172.5691,172.4435,172.4435,11656.0
2021-04-28 11:55:00,178.52,178.6,178.51,178.57,12558.0,172.4242,172.5015,172.4145,172.4725,12558.0
2021-04-28 12:00:00,178.57,178.57,178.4,178.52,15801.0,172.4725,172.4725,172.3083,172.4242,15801.0
2021-04-28 12:05:00,178.53,178.68,178.52,178.58,8015.0,172.4339,172.5787,172.4242,172.4822,8015.0
2021-04-28 12:10:00,178.6,178.64,178.58,178.58,4275.0,172.5015,172.5401,172.4822,172.4822,4275.0
2021-04-28 12:15:00,178.59,178.77,178.59,178.77,15836.0,172.4918,172.6657,172.4918,172.6657,15836.0
2021-04-28 12:20:00,178.77,178.8,178.71,178.78,10877.0,172.6657,172.6946,172.6077,172.6753,10877.0
2021-04-28 12:25:00,178.77,178.83,178.73,178.81,8525.0,172.6657,172.7236,172.627,172.7043,8525.0
2021-04-28 12:30:00,178.81,178.81,178.7,178.71,10337.0,172.7043,172.7043,172.5981,172.6077,10337.0
2021-04-28 12:35:00,178.69,178.76,178.67,178.75,3464.0,172.5884,172.656,172.5691,172.6463,3464.0
2021-04-28 12:40:00,178.75,178.79,178.72,178.74,9700.0,172.6463,172.685,172.6174,172.6367,9700.0
2021-04-28 12:45:00,178.73,178.81,178.73,178.81,6126.0,172.627,172.7043,172.627,172.7043,6126.0
2021-04-28 12:50:00,178.79,178.89,178.79,178.87,13592.0,172.685,172.7816,172.685,172.7622,13592.0
2021-04-28 12:55:00,178.86,178.91,178.85,178.87,9604.0,172.7526,172.8009,172.7429,172.7622,9604.0
2021-04-28 13:00:00,178.85,178.85,178.78,178.78,4974.0,172.7429,172.7429,172.6753,172.6753,4974.0
2021-04-28 13:05:00,178.82,178.82,178.76,178.79,3297.0,172.714,172.714,172.656,172.685,3297.0
2021-04-28 13:10:00,178.78,178.86,178.78,178.81,5093.0,172.6753,172.7526,172.6753,172.7043,5093.0
2021-04-28 13:15:00,178.8,178.92,178.8,178.87,6103.0,172.6946,172.8105,172.6946,172.7622,6103.0
2021-04-28 13:20:00,178.87,178.88,178.78,178.78,8469.0,172.7622,172.7719,172.6753,172.6753,8469.0
2021-04-28 13:25:00,178.76,178.97,178.76,178.95,10221.0,172.656,172.8588,172.656,172.8395,10221.0
2021-04-28 13:30:00,178.95,178.95,178.82,178.83,8480.0,172.8395,172.8395,172.714,172.7236,8480.0
2021-04-28 13:35:00,178.82,178.83,178.7,178.74,8730.0,172.714,172.7236,172.5981,172.6367,8730.0
2021-04-28 13:40:00,178.71,178.72,178.58,178.58,4300.0,172.6077,172.6174,172.4822,172.4822,4300.0
2021-04-28 13:45:00,178.53,178.61,178.48,178.55,11227.0,172.4339,172.5111,172.3856,172.4532,11227.0
2021-04-28 13:50:00,178.53,178.53,178.3,178.36,8080.0,172.4339,172.4339,172.2117,172.2697,8080.0
2021-04-28 13:55:00,178.34,178.38,178.27,178.33,12897.0,172.2503,172.289,172.1827,172.2407,12897.0
2021-04-28 14:00:00,178.35,178.84,178.09,178.54,38170.0,172.26,172.7333,172.0089,172.4435,38170.0
2021-04-28 14:05:00,178.55,178.61,178.48,178.53,5648.0,172.4532,172.5111,172.3856,172.4339,5648.0
2021-04-28 14:10:00,178.52,178.54,178.38,178.53,19346.0,172.4242,172.4435,172.289,172.4339,19346.0
2021-04-28 14:15:00,178.51,178.6,178.51,178.58,18091.0,172.4145,172.5015,172.4145,172.4822,18091.0
2021-04-28 14:20:00,178.59,178.71,178.58,178.6,15122.0,172.4918,172.6077,172.4822,172.5015,15122.0
2021-04-28 14:25:00,178.6,178.63,178.5,178.54,10670.0,172.5015,172.5304,172.4049,172.4435,10670.0
2021-04-28 14:30:00,178.51,178.51,178.24,178.4,12736.0,172.4145,172.4145,172.1538,172.3083,12736.0
2021-04-28 14:35:00,178.4,178.99,178.39,178.91,24524.0,172.3083,172.8782,172.2986,172.8009,24524.0
2021-04-28 14:40:00,178.94,179.03,178.92,179.0,25429.0,172.8299,172.9168,172.8105,172.8878,25429.0
2021-04-28 14:45:00,178.98,179.14,178.86,178.9,48237.0,172.8685,173.023,172.7526,172.7912,48237.0
2021-04-28 14:50:00,178.86,178.93,178.86,178.87,14098.0,172.7526,172.8202,172.7526,172.7622,14098.0
2021-04-28 14:55:00,178.89,178.89,178.71,178.85,14368.0,172.7816,172.7816,172.6077,172.7429,14368.0
2021-04-28 15:00:00,178.82,178.92,178.76,178.79,28722.0,172.714,172.8105,172.656,172.685,28722.0
2021-04-28 15:05:00,178.78,178.81,178.6,178.77,17632.0,172.6753,172.7043,172.5015,172.6657,17632.0
2021-04-28 15:10:00,178.74,178.79,178.15,178.41,49163.0,172.6367,172.685,172.0668,172.318,49163.0
2021-04-28 15:15:00,178.41,178.53,178.28,178.37,25570.0,172.318,172.4339,172.1924,172.2793,25570.0
2021-04-28 15:20:00,178.35,178.43,178.32,178.41,13198.0,172.26,172.3373,172.231,172.318,13198.0
2021-04-28 15:25:00,178.41,178.62,178.37,178.59,14930.0,172.318,172.5208,172.2793,172.4918,14930.0
2021-04-28 15:30:00,178.6,178.6,178.36,178.39,16445.0,172.5015,172.5015,172.2697,172.2986,16445.0
2021-04-28 15:35:00,178.4,178.6,178.39,178.53,29713.0,172.3083,172.5015,172.2986,172.4339,29713.0
2021-04-28 15:40:00,178.52,178.59,178.47,178.5,15981.0,172.4242,172.4918,172.3759,172.4049,15981.0
2021-04-28 15:45:00,178.5,178.55,178.4,178.42,22301.0,172.4049,172.4532,172.3083,172.3276,22301.0
2021-04-28 15:50:00,178.42,178.44,178.06,178.1,57563.0,172.3276,172.3469,171.9799,172.0185,57563.0
2021-04-28 15:55:00,178.09,178.17,177.99,178.15,126286.0,172.0089,172.0862,171.9123,172.0668,126286.0
2021-04-29 09:30:00,179.31,179.42,179.0,179.28,92030.0,173.1872,173.2935,172.8878,173.1582,92030.0
2021-04-29 09:35:00,179.27,179.35,179.06,179.21,41026.0,173.1486,173.2259,172.9458,173.0906,41026.0
2021-04-29 09:40:00,179.2,179.29,179.0,179.01,49034.0,173.081,173.1679,172.8878,172.8975,49034.0
2021-04-29 09:45:00,179.09,179.17,178.85,179.0,55864.0,172.9747,173.052,172.7429,172.8878,55864.0
2021-04-29 09:50:00,178.98,179.07,178.81,178.82,118420.0,172.8685,172.9554,172.7043,172.714,118420.0
2021-04-29 09:55:00,178.84,178.9,178.71,178.82,64052.0,172.7333,172.7912,172.6077,172.714,64052.0
2021-04-29 10:00:00,178.86,178.9,178.63,178.79,43109.0,172.7526,172.7912,172.5304,172.685,43109.0
2021-04-29 10:05:00,178.76,178.97,178.73,178.89,32037.0,172.656,172.8588,172.627,172.7816,32037.0
2021-04-29 10:10:00,178.85,179.07,178.75,178.89,27464.0,172.7429,172.9554,172.6463,172.7816,27464.0
2021-04-29 10:15:00,178.88,178.92,178.57,178.62,33526.0,172.7719,172.8105,172.4725,172.5208,33526.0
2021-04-29 10:20:00,178.61,178.74,178.53,178.65,44164.0,172.5111,172.6367,172.4339,172.5498,44164.0
2021-04-29 10:25:00,178.65,178.66,178.33,178.4,45168.0,172.5498,172.5594,172.2407,172.3083,45168.0
2021-04-29 10:30:00,178.43,178.43,178.0,178.0,81083.0,172.3373,172.3373,171.922,171.922,81083.0
2021-04-29 10:35:00,177.97,178.0,177.67,177.72,76550.0,171.893,171.922,171.6032,171.6515,76550.0
2021-04-29 10:40:00,177.69,178.17,177.69,178.17,37620.0,171.6225,172.0862,171.6225,172.0862,37620.0
2021-04-29 10:45:00,178.11,178.17,177.79,177.79,37360.0,172.0282,172.0862,171.7191,171.7191,37360.0
2021-04-29 10:50:00,177.78,178.08,177.77,177.98,49257.0,171.7095,171.9992,171.6998,171.9026,49257.0
2021-04-29 10:55:00,177.98,178.27,177.91,178.18,15240.0,171.9026,172.1827,171.835,172.0958,15240.0
2021-04-29 11:00:00,178.17,178.28,178.02,178.28,12617.0,172.0862,172.1924,171.9413,172.1924,12617.0
2021-04-29 11:05:00,178.31,178.45,178.31,178.4,8243.0,172.2214,172.3566,172.2214,172.3083,8243.0
2021-04-29 11:10:00,178.4,178.5,178.38,178.43,7882.0,172.3083,172.4049,172.289,172.3373,7882.0
2021-04-29 11:15:00,178.42,178.42,178.18,178.23,11734.0,172.3276,172.3276,172.0958,172.1441,11734.0
2021-04-29 11:20:00,178.24,178.28,178.1,178.21,15168.0,172.1538,172.1924,172.0185,172.1248,15168.0
2021-04-29 11:25:00,178.15,178.18,177.9,178.09,39640.0,172.0668,172.0958,171.8254,172.0089,39640.0
2021-04-29 11:30:00,178.13,178.13,177.79,177.83,24225.0,172.0475,172.0475,171.7191,171.7578,24225.0
2021-04-29 11:35:00,177.84,177.97,177.82,177.87,25852.0,171.7674,171.893,171.7481,171.7964,25852.0
2021-04-29 11:40:00,177.86,178.05,177.85,177.91,8385.0,171.7867,171.9702,171.7771,171.835,8385.0
2021-04-29 11:45:00,177.92,177.99,177.89,177.92,20543.0,171.8447,171.9123,171.8157,171.8447,20543.0
2021-04-29 11:50:00,177.88,177.91,177.72,177.75,17531.0,171.8061,171.835,171.6515,171.6805,17531.0
2021-04-29 11:55:00,177.75,177.75,177.38,177.5,32706.0,171.6805,171.6805,171.3231,171.439,32706.0
2021-04-29 12:00:00,177.45,177.5,177.12,177.21,59026.0,171.3907,171.439,171.072,171.1589,59026.0
2021-04-29 12:05:00,177.19,177.19,176.65,176.73,34950.0,171.1396,171.1396,170.6181,170.6953,34950.0
2021-04-29 12:10:00,176.73,177.0,176.71,176.96,15164.0,170.6953,170.9561,170.676,170.9175,15164.0
2021-04-29 12:15:00,176.96,177.0,176.74,176.99,16007.0,170.9175,170.9561,170.705,170.9464,16007.0
2021-04-29 12:20:00,176.95,177.04,176.9,176.9,8973.0,170.9078,170.9947,170.8595,170.8595,8973.0
2021-04-29 12:25:00,176.95,177.16,176.73,177.1,34930.0,170.9078,171.1106,170.6953,171.0527,34930.0
2021-04-29 12:30:00,177.08,177.43,176.95,177.4,24690.0,171.0334,171.3714,170.9078,171.3424,24690.0
2021-04-29 12:35:00,177.38,177.46,177.38,177.45,13053.0,171.3231,171.4004,171.3231,171.3907,13053.0
2021-04-29 12:40:00,177.45,177.58,177.36,177.58,7204.0,171.3907,171.5163,171.3038,171.5163,7204.0
2021-04-29 12:45:00,177.57,177.78,177.54,177.78,12914.0,171.5066,171.7095,171.4777,171.7095,12914.0
2021-04-29 12:50:00,177.75,177.83,177.72,177.78,15253.0,171.6805,171.7578,171.6515,171.7095,15253.0
2021-04-29 12:55:00,177.81,177.82,177.61,177.7,16884.0,171.7384,171.7481,171.5453,171.6322,16884.0
2021-04-29 13:00:00,177.71,177.71,177.42,177.42,11653.0,171.6419,171.6419,171.3618,171.3618,11653.0
2021-04-29 13:05:00,177.46,177.7,177.43,177.66,15770.0,171.4004,171.6322,171.3714,171.5936,15770.0
2021-04-29 13:10:00,177.66,177.84,177.65,177.77,17942.0,171.5936,171.7674,171.5839,171.6998,17942.0
2021-04-29 13:15:00,177.81,177.96,177.78,177.94,6633.0,171.7384,171.8833,171.7095,171.864,6633.0
2021-04-29 13:20:00,177.95,178.0,177.89,177.92,10329.0,171.8737,171.922,171.8157,171.8447,10329.0
2021-04-29 13:25:00,177.9,178.0,177.73,177.98,41627.0,171.8254,171.922,171.6612,171.9026,41627.0
2021-04-29 13:30:00,178.01,178.02,177.91,177.94,7863.0,171.9316,171.9413,171.835,171.864,7863.0
2021-04-29 13:35:00,178.07,178.09,177.85,177.85,19005.0,171.9896,172.0089,171.7771,171.7771,19005.0
2021-04-29 13:40:00,177.82,178.16,177.79,178.16,19858.0,171.7481,172.0765,171.7191,172.0765,19858.0
2021-04-29 13:45:00,178.18,178.25,178.13,178.16,9277.0,172.0958,172.1634,172.0475,172.0765,9277.0
2021-04-29 13:50:00,178.17,178.23,178.09,178.16,14782.0,172.0862,172.1441,172.0089,172.0765,14782.0
2021-04-29 13:55:00,178.23,178.23,177.99,178.05,30337.0,172.1441,172.1441,171.9123,171.9702,30337.0
2021-04-29 14:00:00,178.1,178.11,177.89,177.96,4620.0,172.0185,172.0282,171.8157,171.8833,4620.0
2021-04-29 14:05:00,177.96,178.14,177.96,178.06,10774.0,171.8833,172.0572,171.8833,171.9799,10774.0
2021-04-29 14:10:00,178.04,178.23,178.01,178.19,6597.0,171.9606,172.1441,171.9316,172.1055,6597.0
2021-04-29 14:15:00,178.2,178.3,178.14,178.3,19028.0,172.1151,172.2117,172.0572,172.2117,19028.0
2021-04-29 14:20:00,178.3,178.34,178.24,178.32,8205.0,172.2117,172.2503,172.1538,172.231,8205.0
2021-04-29 14:25:00,178.32,178.32,178.23,178.27,6937.0,172.231,172.231,172.1441,172.1827,6937.0
2021-04-29 14:30:00,178.3,178.51,178.3,178.48,24267.0,172.2117,172.4145,172.2117,172.3856,24267.0
2021-04-29 14:35:00,178.47,178.56,178.45,178.54,9076.0,172.3759,172.4628,172.3566,172.4435,9076.0
2021-04-29 14:40:00,178.53,178.7,178.51,178.69,78143.0,172.4339,172.5981,172.4145,172.5884,78143.0
2021-04-29 14:45:00,178.69,178.84,178.62,178.64,108331.0,172.5884,172.7333,172.5208,172.5401,108331.0
2021-04-29 14:50:00,178.64,178.72,178.53,178.72,10796.0,172.5401,172.6174,172.4339,172.6174,10796.0
2021-04-29 14:55:00,178.7,178.7,178.53,178.6,18267.0,172.5981,172.5981,172.4339,172.5015,18267.0
2021-04-29 15:00:00,178.61,178.76,178.56,178.71,31264.0,172.5111,172.656,172.4628,172.6077,31264.0
2021-04-29 15:05:00,178.7,178.76,178.56,178.59,35208.0,172.5981,172.656,172.4628,172.4918,35208.0
2021-04-29 15:10:00,178.63,178.69,178.5,178.5,21141.0,172.5304,172.5884,172.4049,172.4049,21141.0
2021-04-29 15:15:00,178.51,178.53,178.29,178.34,36932.0,172.4145,172.4339,172.2021,172.2503,36932.0
2021-04-29 15:20:00,178.35,178.47,178.22,178.25,33378.0,172.26,172.3759,172.1344,172.1634,33378.0
2021-04-29 15:25:00,178.26,178.31,178.14,178.15,20970.0,172.1731,172.2214,172.0572,172.0668,20970.0
2021-04-29 15:30:00,178.15,178.31,178.09,178.28,36335.0,172.0668,172.2214,172.0089,172.1924,36335.0
2021-04-29 15:35:00,178.29,178.29,178.13,178.19,37820.0,172.2021,172.2021,172.0475,172.1055,37820.0
2021-04-29 15:40:00,178.19,178.24,178.06,178.11,26833.0,172.1055,172.1538,171.9799,172.0282,26833.0
2021-04-29 15:45:00,178.11,178.3,178.11,178.19,48062.0,172.0282,172.2117,172.0282,172.1055,48062.0
2021-04-29 15:50:00,178.18,178.19,178.05,178.11,62544.0,172.0958,172.1055,171.9702,172.0282,62544.0
2021-04-29 15:55:00,178.13,178.25,178.06,178.23,60728.0,172.0475,172.1634,171.9799,172.1441,60728.0
2021-04-30 09:30:00,178.02,178.46,178.0,178.19,88203.0,171.9413,172.3662,171.922,172.1055,88203.0
2021-04-30 09:35:00,178.2,178.27,177.88,178.17,28586.0,172.1151,172.1827,171.8061,172.0862,28586.0
2021-04-30 09:40:00,178.14,178.6,178.11,178.54,27239.0,172.0572,172.5015,172.0282,172.4435,27239.0
2021-04-30 09:45:00,178.54,178.93,178.54,178.93,53280.0,172.4435,172.8202,172.4435,172.8202,53280.0
2021-04-30 09:50:00,178.95,179.05,178.76,178.91,60168.0,172.8395,172.9361,172.656,172.8009,60168.0
2021-04-30 09:55:00,178.94,179.2,178.72,179.2,34992.0,172.8299,173.081,172.6174,173.081,34992.0
2021-04-30 10:00:00,179.21,179.33,179.06,179.11,23900.0,173.0906,173.2065,172.9458,172.9941,23900.0
2021-04-30 10:05:00,179.1,179.1,178.77,178.94,44237.0,172.9844,172.9844,172.6657,172.8299,44237.0
2021-04-30 10:10:00,178.95,179.08,178.74,178.76,31488.0,172.8395,172.9651,172.6367,172.656,31488.0
2021-04-30 10:15:00,178.77,179.02,178.69,178.99,39158.0,172.6657,172.9071,172.5884,172.8782,39158.0
2021-04-30 10:20:00,178.98,179.06,178.72,178.88,29880.0,172.8685,172.9458,172.6174,172.7719,29880.0
2021-04-30 10:25:00,178.87,179.15,178.8,179.14,27488.0,172.7622,173.0327,172.6946,173.023,27488.0
2021-04-30 10:30:00,179.15,179.23,179.05,179.13,28093.0,173.0327,173.11,172.9361,173.0134,28093.0
2021-04-30 10:35:00,179.15,179.29,178.7,178.76,65123.0,173.0327,173.1679,172.5981,172.656,65123.0
2021-04-30 10:40:00,178.69,178.98,178.69,178.96,17759.0,172.5884,172.8685,172.5884,172.8492,17759.0
2021-04-30 10:45:00,178.84,178.97,178.77,178.79,10139.0,172.7333,172.8588,172.6657,172.685,10139.0
2021-04-30 10:50:00,178.76,178.77,178.55,178.67,19956.0,172.656,172.6657,172.4532,172.5691,19956.0
2021-04-30 10:55:00,178.65,178.79,178.52,178.62,31747.0,172.5498,172.685,172.4242,172.5208,31747.0
2021-04-30 11:00:00,178.6,178.6,178.26,178.45,22874.0,172.5015,172.5015,172.1731,172.3566,22874.0
2021-04-30 11:05:00,178.42,178.52,178.33,178.5,14028.0,172.3276,172.4242,172.2407,172.4049,14028.0
2021-04-30 11:10:00,178.51,178.72,178.47,178.56,15974.0,172.4145,172.6174,172.3759,172.4628,15974.0
2021-04-30 11:15:00,178.51,178.52,178.3,178.36,12496.0,172.4145,172.4242,172.2117,172.2697,12496.0
2021-04-30 11:20:00,178.38,178.66,178.28,178.57,18690.0,172.289,172.5594,172.1924,172.4725,18690.0
2021-04-30 11:25:00,178.52,178.52,178.34,178.44,16888.0,172.4242,172.4242,172.2503,172.3469,16888.0
2021-04-30 11:30:00,178.39,178.72,178.32,178.71,23263.0,172.2986,172.6174,172.231,172.6077,23263.0
2021-04-30 11:35:00,178.73,178.89,178.66,178.88,10376.0,172.627,172.7816,172.5594,172.7719,10376.0
2021-04-30 11:40:00,178.85,178.94,178.82,178.89,8838.0,172.7429,172.8299,172.714,172.7816,8838.0
2021-04-30 11:45:00,178.92,179.05,178.9,179.03,11664.0,172.8105,172.9361,172.7912,172.9168,11664.0
2021-04-30 11:50:00,179.0,179.1,178.84,179.1,30620.0,172.8878,172.9844,172.7333,172.9844,30620.0
2021-04-30 11:55:00,179.1,179.12,179.03,179.06,11464.0,172.9844,173.0037,172.9168,172.9458,11464.0
2021-04-30 12:00:00,179.08,179.09,178.94,178.94,10566.0,172.9651,172.9747,172.8299,172.8299,10566.0
2021-04-30 12:05:00,178.93,179.22,178.93,179.14,11652.0,172.8202,173.1003,172.8202,173.023,11652.0
2021-04-30 12:10:00,179.14,179.3,179.14,179.21,5356.0,173.023,173.1776,173.023,173.0906,5356.0
2021-04-30 12:15:00,179.24,179.24,179.08,179.13,9044.0,173.1196,173.1196,172.9651,173.0134,9044.0
2021-04-30 12:20:00,179.16,179.28,179.05,179.06,13961.0,173.0423,173.1582,172.9361,172.9458,13961.0
2021-04-30 12:25:00,179.06,179.09,178.98,179.09,3801.0,172.9458,172.9747,172.8685,172.9747,3801.0
2021-04-30 12:30:00,179.1,179.25,178.99,179.06,18168.0,172.9844,173.1293,172.8782,172.9458,18168.0
2021-04-30 12:35:00,179.04,179.07,178.87,178.94,12555.0,172.9264,172.9554,172.7622,172.8299,12555.0
2021-04-30 12:40:00,178.95,179.04,178.9,178.97,11971.0,172.8395,172.9264,172.7912,172.8588,11971.0
2021-04-30 12:45:00,178.98,179.08,178.94,179.08,4846.0,172.8685,172.9651,172.8299,172.9651,4846.0
2021-04-30 12:50:00,179.1,179.1,178.99,179.0,9438.0,172.9844,172.9844,172.8782,172.8878,9438.0
2021-04-30 12:55:00,178.96,179.15,178.82,179.15,8461.0,172.8492,173.0327,172.714,173.0327,8461.0
2021-04-30 13:00:00,179.14,179.15,179.03,179.09,3989.0,173.023,173.0327,172.9168,172.9747,3989.0
2021-04-30 13:05:00,179.15,179.15,179.06,179.11,5117.0,173.0327,173.0327,172.9458,172.9941,5117.0
2021-04-30 13:10:00,179.14,179.15,178.94,179.09,14770.0,173.023,173.0327,172.8299,172.9747,14770.0
2021-04-30 13:15:00,179.1,179.17,179.06,179.12,8385.0,172.9844,173.052,172.9458,173.0037,8385.0
2021-04-30 13:20:00,179.13,179.39,179.13,179.38,9469.0,173.0134,173.2645,173.0134,173.2548,9469.0
2021-04-30 13:25:00,179.38,179.43,179.27,179.42,10754.0,173.2548,173.3031,173.1486,173.2935,10754.0
2021-04-30 13:30:00,179.44,179.49,179.36,179.41,11685.0,173.3128,173.3611,173.2355,173.2838,11685.0
2021-04-30 13:35:00,179.41,179.42,179.26,179.35,11611.0,173.2838,173.2935,173.1389,173.2259,11611.0
2021-04-30 13:40:00,179.29,179.29,179.06,179.1,6240.0,173.1679,173.1679,172.9458,172.9844,6240.0
2021-04-30 13:45:00,179.06,179.07,178.74,178.76,17317.0,172.9458,172.9554,172.6367,172.656,17317.0
2021-04-30 13:50:00,178.72,178.81,178.47,178.63,14917.0,172.6174,172.7043,172.3759,172.5304,14917.0
2021-04-30 13:55:00,178.55,178.59,178.39,178.58,16181.0,172.4532,172.4918,172.2986,172.4822,16181.0
2021-04-30 14:00:00,178.57,178.7,178.47,178.49,19289.0,172.4725,172.5981,172.3759,172.3952,19289.0
2021-04-30 14:05:00,178.51,178.7,178.5,178.7,13704.0,172.4145,172.5981,172.4049,172.5981,13704.0
2021-04-30 14:10:00,178.71,178.88,178.64,178.87,17828.0,172.6077,172.7719,172.5401,172.7622,17828.0
2021-04-30 14:15:00,178.86,178.9,178.79,178.88,10933.0,172.7526,172.7912,172.685,172.7719,10933.0
2021-04-30 14:20:00,178.9,178.93,178.65,178.67,37056.0,172.7912,172.8202,172.5498,172.5691,37056.0
2021-04-30 14:25:00,178.7,178.93,178.61,178.93,9235.0,172.5981,172.8202,172.5111,172.8202,9235.0
2021-04-30 14:30:00,178.91,178.92,178.84,178.9,6206.0,172.8009,172.8105,172.7333,172.7912,6206.0
2021-04-30 14:35:00,178.9,178.94,178.84,178.84,6200.0,172.7912,172.8299,172.7333,172.7333,6200.0
2021-04-30 14:40:00,178.83,179.04,178.82,179.04,8896.0,172.7236,172.9264,172.714,172.9264,8896.0
2021-04-30 14:45:00,179.02,179.02,178.84,178.87,14103.0,172.9071,172.9071,172.7333,172.7622,14103.0
2021-04-30 14:50:00,178.8,178.92,178.76,178.9,7847.0,172.6946,172.8105,172.656,172.7912,7847.0
2021-04-30 14:55:00,178.91,178.99,178.75,178.75,12366.0,172.8009,172.8782,172.6463,172.6463,12366.0
2021-04-30 15:00:00,178.77,179.02,178.69,178.71,13790.0,172.6657,172.9071,172.5884,172.6077,13790.0
2021-04-30 15:05:00,178.72,178.8,178.49,178.52,15221.0,172.6174,172.6946,172.3952,172.4242,15221.0
2021-04-30 15:10:00,178.5,178.67,178.48,178.49,37376.0,172.4049,172.5691,172.3856,172.3952,37376.0
2021-04-30 15:15:00,178.45,178.48,178.36,178.39,62975.0,172.3566,172.3856,172.2697,172.2986,62975.0
2021-04-30 15:20:00,178.41,178.69,178.39,178.65,54169.0,172.318,172.5884,172.2986,172.5498,54169.0
2021-04-30 15:25:00,178.67,178.9,178.66,178.89,52869.0,172.5691,172.7912,172.5594,172.7816,52869.0
2021-04-30 15:30:00,178.89,178.93,178.72,178.81,43857.0,172.7816,172.8202,172.6174,172.7043,43857.0
2021-04-30 15:35:00,178.81,178.91,178.67,178.74,32870.0,172.7043,172.8009,172.5691,172.6367,32870.0
2021-04-30 15:40:00,178.69,178.69,178.46,178.49,26446.0,172.5884,172.5884,172.3662,172.3952,26446.0
2021-04-30 15:45:00,178.45,178.77,178.3,178.77,61569.0,172.3566,172.6657,172.2117,172.6657,61569.0
2021-04-30 15:50:00,178.78,178.78,178.64,178.7,104852.0,172.6753,172.6753,172.5401,172.5981,104852.0
2021-04-30 15:55:00,178.71,178.92,178.69,178.89,149729.0,172.6077,172.8105,172.5884,172.7816,149729.0
2021-05-03 09:30:00,179.89,179.89,179.2,179.38,83434.0,173.7474,173.7474,173.081,173.2548,83434.0
2021-05-03 09:35:00,179.33,179.4,179.04,179.19,50995.0,173.2065,173.2742,172.9264,173.0713,50995.0
2021-05-03 09:40:00,179.19,179.49,179.15,179.29,35954.0,173.0713,173.3611,173.0327,173.1679,35954.0
2021-05-03 09:45:00,179.31,179.38,178.96,179.28,46625.0,173.1872,173.2548,172.8492,173.1582,46625.0
2021-05-03 09:50:00,179.27,179.71,179.23,179.66,79030.0,173.1486,173.5736,173.11,173.5253,79030.0
2021-05-03 09:55:00,179.64,179.71,179.22,179.27,83638.0,173.506,173.5736,173.1003,173.1486,83638.0
2021-05-03 10:00:00,179.26,179.38,179.02,179.37,61200.0,173.1389,173.2548,172.9071,173.2452,61200.0
2021-05-03 10:05:00,179.36,179.74,179.28,179.64,45588.0,173.2355,173.6025,173.1582,173.506,45588.0
2021-05-03 10:10:00,179.64,179.74,179.48,179.66,43323.0,173.506,173.6025,173.3514,173.5253,43323.0
2021-05-03 10:15:00,179.67,179.9,179.66,179.9,31584.0,173.5349,173.7571,173.5253,173.7571,31584.0
2021-05-03 10:20:00,179.9,179.98,179.71,179.81,35203.0,173.7571,173.8343,173.5736,173.6702,35203.0
2021-05-03 10:25:00,179.77,179.96,179.7,179.74,57341.0,173.6315,173.815,173.5639,173.6025,57341.0
2021-05-03 10:30:00,179.78,179.86,179.6,179.69,43925.0,173.6412,173.7184,173.4673,173.5542,43925.0
2021-05-03 10:35:00,179.69,179.82,179.47,179.51,35594.0,173.5542,173.6798,173.3418,173.3804,35594.0
2021-05-03 10:40:00,179.51,179.65,179.38,179.39,69418.0,173.3804,173.5156,173.2548,173.2645,69418.0
2021-05-03 10:45:00,179.33,179.54,179.33,179.42,23042.0,173.2065,173.4094,173.2065,173.2935,23042.0
2021-05-03 10:50:00,179.42,179.5,179.03,179.14,37299.0,173.2935,173.3707,172.9168,173.023,37299.0
2021-05-03 10:55:00,179.12,179.2,178.99,179.09,23494.0,173.0037,173.081,172.8782,172.9747,23494.0
2021-05-03 11:00:00,179.1,179.14,178.95,178.97,42540.0,172.9844,173.023,172.8395,172.8588,42540.0
2021-05-03 11:05:00,178.97,179.13,178.93,179.11,39542.0,172.8588,173.0134,172.8202,172.9941,39542.0
2021-05-03 11:10:00,179.11,179.11,178.66,178.76,36018.0,172.9941,172.9941,172.5594,172.656,36018.0
2021-05-03 11:15:00,178.76,178.87,178.65,178.69,25250.0,172.656,172.7622,172.5498,172.5884,25250.0
2021-05-03 11:20:00,178.69,178.85,178.57,178.8,37094.0,172.5884,172.7429,172.4725,172.6946,37094.0
2021-05-03 11:25:00,178.81,178.81,178.46,178.46,32961.0,172.7043,172.7043,172.3662,172.3662,32961.0
2021-05-03 11:30:00,178.46,178.87,178.44,178.81,27162.0,172.3662,172.7622,172.3469,172.7043,27162.0
2021-05-03 11:35:00,178.83,178.9,178.76,178.78,26848.0,172.7236,172.7912,172.656,172.6753,26848.0
2021-05-03 11:40:00,178.76,178.77,178.62,178.75,12282.0,172.656,172.6657,172.5208,172.6463,12282.0
2021-05-03 11:45:00,178.75,178.78,178.59,178.63,22684.0,172.6463,172.6753,172.4918,172.5304,22684.0
2021-05-03 11:50:00,178.7,178.7,178.39,178.41,18248.0,172.5981,172.5981,172.2986,172.318,18248.0
2021-05-03 11:55:00,178.38,178.59,178.38,178.56,154165.0,172.289,172.4918,172.289,172.4628,154165.0
2021-05-03 12:00:00,178.5,178.64,178.48,178.59,14703.0,172.4049,172.5401,172.3856,172.4918,14703.0
2021-05-03 12:05:00,178.54,178.66,178.45,178.6,13477.0,172.4435,172.5594,172.3566,172.5015,13477.0
2021-05-03 12:10:00,178.57,178.59,178.46,178.52,23108.0,172.4725,172.4918,172.3662,172.4242,23108.0
2021-05-03 12:15:00,178.51,178.52,178.43,178.45,20826.0,172.4145,172.4242,172.3373,172.3566,20826.0
2021-05-03 12:20:00,178.43,178.62,178.34,178.54,11558.0,172.3373,172.5208,172.2503,172.4435,11558.0
2021-05-03 12:25:00,178.53,178.61,178.46,178.49,15385.0,172.4339,172.5111,172.3662,172.3952,15385.0
2021-05-03 12:30:00,178.49,178.49,178.25,178.36,18727.0,172.3952,172.3952,172.1634,172.2697,18727.0
2021-05-03 12:35:00,178.37,178.38,178.22,178.27,12966.0,172.2793,172.289,172.1344,172.1827,12966.0
2021-05-03 12:40:00,178.28,178.36,178.14,178.14,26809.0,172.1924,172.2697,172.0572,172.0572,26809.0
2021-05-03 12:45:00,178.14,178.34,178.11,178.27,24344.0,172.0572,172.2503,172.0282,172.1827,24344.0
2021-05-03 12:50:00,178.27,178.44,178.22,178.44,38285.0,172.1827,172.3469,172.1344,172.3469,38285.0
2021-05-03 12:55:00,178.43,178.46,178.34,178.4,27178.0,172.3373,172.3662,172.2503,172.3083,27178.0
2021-05-03 13:00:00,178.38,178.57,178.38,178.48,37794.0,172.289,172.4725,172.289,172.3856,37794.0
2021-05-03 13:05:00,178.5,178.56,178.39,178.43,13510.0,172.4049,172.4628,172.2986,172.3373,13510.0
2021-05-03 13:10:00,178.42,178.51,178.33,178.47,15446.0,172.3276,172.4145,172.2407,172.3759,15446.0
2021-05-03 13:15:00,178.45,178.56,178.43,178.54,20282.0,172.3566,172.4628,172.3373,172.4435,20282.0
2021-05-03 13:20:00,178.55,178.66,178.39,178.4,30660.0,172.4532,172.5594,172.2986,172.3083,30660.0
2021-05-03 13:25:00,178.38,178.42,178.31,178.31,21033.0,172.289,172.3276,172.2214,172.2214,21033.0
2021-05-03 13:30:00,178.28,178.35,178.23,178.29,16659.0,172.1924,172.26,172.1441,172.2021,16659.0
2021-05-03 13:35:00,178.28,178.32,178.12,178.15,46040.0,172.1924,172.231,172.0379,172.0668,46040.0
2021-05-03 13:40:00,178.19,178.32,178.17,178.25,18044.0,172.1055,172.231,172.0862,172.1634,18044.0
2021-05-03 13:45:00,178.25,178.41,178.25,178.35,111491.0,172.1634,172.318,172.1634,172.26,111491.0
2021-05-03 13:50:00,178.36,178.42,178.26,178.34,21603.0,172.2697,172.3276,172.1731,172.2503,21603.0
2021-05-03 13:55:00,178.33,178.38,178.29,178.32,14958.0,172.2407,172.289,172.2021,172.231,14958.0
2021-05-03 14:00:00,178.35,178.45,178.35,178.39,14516.0,172.26,172.3566,172.26,172.2986,14516.0
2021-05-03 14:05:00,178.39,178.46,178.3,178.34,38098.0,172.2986,172.3662,172.2117,172.2503,38098.0
2021-05-03 14:10:00,178.34,178.48,178.32,178.48,12514.0,172.2503,172.3856,172.231,172.3856,12514.0
2021-05-03 14:15:00,178.49,178.51,178.38,178.45,29239.0,172.3952,172.4145,172.289,172.3566,29239.0
2021-05-03 14:20:00,178.46,178.48,178.37,178.4,19491.0,172.3662,172.3856,172.2793,172.3083,19491.0
2021-05-03 14:25:00,178.41,178.49,178.38,178.45,14335.0,172.318,172.3952,172.289,172.3566,14335.0
2021-05-03 14:30:00,178.46,178.65,178.44,178.61,60807.0,172.3662,172.5498,172.3469,172.5111,60807.0
2021-05-03 14:35:00,178.6,178.6,178.43,178.48,13513.0,172.5015,172.5015,172.3373,172.3856,13513.0
2021-05-03 14:40:00,178.47,178.56,178.46,178.53,10399.0,172.3759,172.4628,172.3662,172.4339,10399.0
2021-05-03 14:45:00,178.5,178.56,178.48,178.51,16090.0,172.4049,172.4628,172.3856,172.4145,16090.0
2021-05-03 14:50:00,178.52,178.62,178.49,178.61,33647.0,172.4242,172.5208,172.3952,172.5111,33647.0
2021-05-03 14:55:00,178.6,178.6,178.37,178.42,25078.0,172.5015,172.5015,172.2793,172.3276,25078.0
2021-05-03 15:00:00,178.43,178.43,178.33,178.38,30059.0,172.3373,172.3373,172.2407,172.289,30059.0
2021-05-03 15:05:00,178.38,178.57,178.29,178.53,33014.0,172.289,172.4725,172.2021,172.4339,33014.0
2021-05-03 15:10:00,178.53,178.56,178.4,178.4,55705.0,172.4339,172.4628,172.3083,172.3083,55705.0
2021-05-03 15:15:00,178.41,178.57,178.31,178.42,26268.0,172.318,172.4725,172.2214,172.3276,26268.0
2021-05-03 15:20:00,178.4,178.41,178.28,178.35,26941.0,172.3083,172.318,172.1924,172.26,26941.0
2021-05-03 15:25:00,178.35,178.39,178.3,178.38,25879.0,172.26,172.2986,172.2117,172.289,25879.0
2021-05-03 15:30:00,178.37,178.4,178.19,178.22,29858.0,172.2793,172.3083,172.1055,172.1344,29858.0
2021-05-03 15:35:00,178.23,178.28,177.99,178.03,33452.0,172.1441,172.1924,171.9123,171.9509,33452.0
2021-05-03 15:40:00,178.04,178.12,178.02,178.06,34530.0,171.9606,172.0379,171.9413,171.9799,34530.0
2021-05-03 15:45:00,178.07,178.11,177.95,177.99,34840.0,171.9896,172.0282,171.8737,171.9123,34840.0
2021-05-03 15:50:00,177.98,178.03,177.89,177.94,121766.0,171.9026,171.9509,171.8157,171.864,121766.0
2021-05-03 15:55:00,177.95,178.12,177.83,178.08,176838.0,171.8737,172.0379,171.7578,171.9992,176838.0
2021-05-04 09:30:00,176.74,177.02,176.49,176.72,141046.0,170.705,170.9754,170.4635,170.6857,141046.0
2021-05-04 09:35:00,176.74,176.82,176.47,176.49,54344.0,170.705,170.7822,170.4442,170.4635,54344.0
2021-05-04 09:40:00,176.48,176.59,176.23,176.23,95914.0,170.4539,170.5601,170.2124,170.2124,95914.0
2021-05-04 09:45:00,176.23,176.26,175.66,175.84,116970.0,170.2124,170.2414,169.6619,169.8357,116970.0
2021-05-04 09:50:00,175.8,176.02,175.6,175.96,261442.0,169.7971,170.0096,169.6039,169.9516,261442.0
2021-05-04 09:55:00,175.94,175.97,175.55,175.67,85736.0,169.9323,169.9613,169.5556,169.6715,85736.0
2021-05-04 10:00:00,175.66,175.66,175.24,175.38,72240.0,169.6619,169.6619,169.2562,169.3914,72240.0
2021-05-04 10:05:00,175.35,175.78,175.22,175.65,79955.0,169.3624,169.7778,169.2369,169.6522,79955.0
2021-05-04 10:10:00,175.63,175.63,175.2,175.51,86162.0,169.6329,169.6329,169.2176,169.517,86162.0
2021-05-04 10:15:00,175.49,175.9,175.04,175.9,64361.0,169.4977,169.8937,169.063,169.8937,64361.0
2021-05-04 10:20:00,175.87,176.02,175.67,176.01,51000.0,169.8647,170.0096,169.6715,169.9999,51000.0
2021-05-04 10:25:00,175.97,176.19,175.97,176.15,87454.0,169.9613,170.1738,169.9613,170.1351,87454.0
2021-05-04 10:30:00,176.16,176.16,175.68,175.73,33667.0,170.1448,170.1448,169.6812,169.7295,33667.0
2021-05-04 10:35:00,175.75,176.1,175.7,176.06,22231.0,169.7488,170.0868,169.7005,170.0482,22231.0
2021-05-04 10:40:00,176.12,176.21,175.86,175.88,36476.0,170.1062,170.1931,169.855,169.8743,36476.0
2021-05-04 10:45:00,175.92,176.03,175.5,175.62,30721.0,169.913,170.0192,169.5073,169.6232,30721.0
2021-05-04 10:50:00,175.61,175.61,175.35,175.52,46205.0,169.6136,169.6136,169.3624,169.5266,46205.0
2021-05-04 10:55:00,175.53,175.66,175.25,175.31,21352.0,169.5363,169.6619,169.2659,169.3238,21352.0
2021-05-04 11:00:00,175.31,175.45,175.03,175.34,30181.0,169.3238,169.459,169.0534,169.3528,30181.0
2021-05-04 11:05:00,175.36,175.38,175.0,175.36,22626.0,169.3721,169.3914,169.0244,169.3721,22626.0
2021-05-04 11:10:00,175.4,175.4,174.76,174.78,49840.0,169.4107,169.4107,168.7926,168.8119,49840.0
2021-05-04 11:15:00,174.75,174.82,174.56,174.73,62861.0,168.7829,168.8505,168.5994,168.7636,62861.0
2021-05-04 11:20:00,174.7,174.83,174.55,174.7,41054.0,168.7346,168.8602,168.5898,168.7346,41054.0
2021-05-04 11:25:00,174.62,175.19,174.58,175.17,70023.0,168.6574,169.2079,168.6187,169.1886,70023.0
2021-05-04 11:30:00,175.17,175.31,175.0,175.08,40867.0,169.1886,169.3238,169.0244,169.1017,40867.0
2021-05-04 11:35:00,175.03,175.19,174.9,174.91,27072.0,169.0534,169.2079,168.9278,168.9375,27072.0
2021-05-04 11:40:00,174.88,174.92,174.74,174.78,30085.0,168.9085,168.9471,168.7733,168.8119,30085.0
2021-05-04 11:45:00,174.79,174.82,174.51,174.67,39032.0,168.8216,168.8505,168.5511,168.7057,39032.0
2021-05-04 11:50:00,174.67,174.67,174.21,174.22,41849.0,168.7057,168.7057,168.2614,168.271,41849.0
2021-05-04 11:55:00,174.22,174.35,174.01,174.31,49095.0,168.271,168.3966,168.0682,168.358,49095.0
2021-05-04 12:00:00,174.3,174.65,174.23,174.59,21823.0,168.3483,168.6863,168.2807,168.6284,21823.0
2021-05-04 12:05:00,174.59,174.83,174.49,174.81,14619.0,168.6284,168.8602,168.5318,168.8409,14619.0
2021-05-04 12:10:00,174.82,175.06,174.82,174.98,24153.0,168.8505,169.0823,168.8505,169.0051,24153.0
2021-05-04 12:15:00,174.98,175.01,174.87,174.99,17458.0,169.0051,169.0341,168.8988,169.0147,17458.0
2021-05-04 12:20:00,175.01,175.03,174.84,174.89,23405.0,169.0341,169.0534,168.8699,168.9182,23405.0
2021-05-04 12:25:00,174.88,175.02,174.84,174.97,14231.0,168.9085,169.0437,168.8699,168.9954,14231.0
2021-05-04 12:30:00,174.93,174.93,174.6,174.6,24611.0,168.9568,168.9568,168.6381,168.6381,24611.0
2021-05-04 12:35:00,174.63,174.82,174.61,174.66,20333.0,168.667,168.8505,168.6477,168.696,20333.0
2021-05-04 12:40:00,174.67,174.67,174.48,174.55,18245.0,168.7057,168.7057,168.5222,168.5898,18245.0
2021-05-04 12:45:00,174.49,174.62,174.4,174.57,22117.0,168.5318,168.6574,168.4449,168.6091,22117.0
2021-05-04 12:50:00,174.56,174.77,174.56,174.68,17200.0,168.5994,168.8022,168.5994,168.7153,17200.0
2021-05-04 12:55:00,174.63,174.73,174.56,174.58,22166.0,168.667,168.7636,168.5994,168.6187,22166.0
2021-05-04 13:00:00,174.55,174.89,174.46,174.84,27260.0,168.5898,168.9182,168.5028,168.8699,27260.0
2021-05-04 13:05:00,174.84,174.98,174.66,174.94,23504.0,168.8699,169.0051,168.696,168.9664,23504.0
2021-05-04 13:10:00,174.93,175.09,174.85,175.09,13529.0,168.9568,169.1113,168.8795,169.1113,13529.0
2021-05-04 13:15:00,175.11,175.21,175.0,175.07,48878.0,169.1306,169.2272,169.0244,169.092,48878.0
2021-05-04 13:20:00,175.07,175.16,175.01,175.09,17280.0,169.092,169.1789,169.0341,169.1113,17280.0
2021-05-04 13:25:00,175.07,175.19,175.04,175.1,51861.0,169.092,169.2079,169.063,169.121,51861.0
2021-05-04 13:30:00,175.12,175.23,174.97,175.18,21513.0,169.1403,169.2465,168.9954,169.1982,21513.0
2021-05-04 13:35:00,175.22,175.3,175.12,175.3,14094.0,169.2369,169.3142,169.1403,169.3142,14094.0
2021-05-04 13:40:00,175.31,175.32,174.97,175.04,14819.0,169.3238,169.3335,168.9954,169.063,14819.0
2021-05-04 13:45:00,175.02,175.07,174.8,174.94,91040.0,169.0437,169.092,168.8312,168.9664,91040.0
2021-05-04 13:50:00,174.93,174.96,174.79,174.81,30998.0,168.9568,168.9858,168.8216,168.8409,30998.0
2021-05-04 13:55:00,174.78,175.0,174.78,174.9,40389.0,168.8119,169.0244,168.8119,168.9278,40389.0
2021-05-04 14:00:00,174.9,174.9,174.62,174.79,53514.0,168.9278,168.9278,168.6574,168.8216,53514.0
2021-05-04 14:05:00,174.82,174.98,174.74,174.93,29263.0,168.8505,169.0051,168.7733,168.9568,29263.0
2021-05-04 14:10:00,174.92,175.31,174.83,175.31,25543.0,168.9471,169.3238,168.8602,169.3238,25543.0
2021-05-04 14:15:00,175.3,175.31,175.15,175.16,19886.0,169.3142,169.3238,169.1693,169.1789,19886.0
2021-05-04 14:20:00,175.2,175.24,175.01,175.07,58175.0,169.2176,169.2562,169.0341,169.092,58175.0
2021-05-04 14:25:00,175.09,175.11,174.8,174.93,22078.0,169.1113,169.1306,168.8312,168.9568,22078.0
2021-05-04 14:30:00,174.94,175.15,174.88,175.11,18565.0,168.9664,169.1693,168.9085,169.1306,18565.0
2021-05-04 14:35:00,175.13,175.19,175.07,175.1,18105.0,169.15,169.2079,169.092,169.121,18105.0
2021-05-04 14:40:00,175.12,175.31,175.03,175.26,10528.0,169.1403,169.3238,169.0534,169.2755,10528.0
2021-05-04 14:45:00,175.25,175.43,175.25,175.38,28756.0,169.2659,169.4397,169.2659,169.3914,28756.0
2021-05-04 14:50:00,175.39,175.44,175.34,175.34,41459.0,169.4011,169.4494,169.3528,169.3528,41459.0
2021-05-04 14:55:00,175.35,175.48,175.28,175.29,15217.0,169.3624,169.488,169.2948,169.3045,15217.0
2021-05-04 15:00:00,175.23,175.32,175.02,175.28,42843.0,169.2465,169.3335,169.0437,169.2948,42843.0
2021-05-04 15:05:00,175.27,175.29,175.03,175.1,20131.0,169.2852,169.3045,169.0534,169.121,20131.0
2021-05-04 15:10:00,175.1,175.21,175.03,175.08,27873.0,169.121,169.2272,169.0534,169.1017,27873.0
2021-05-04 15:15:00,175.07,175.18,175.04,175.11,34772.0,169.092,169.1982,169.063,169.1306,34772.0
2021-05-04 15:20:00,175.08,175.24,175.01,175.08,29010.0,169.1017,169.2562,169.0341,169.1017,29010.0
2021-05-04 15:25:00,175.06,175.24,175.0,175.24,24115.0,169.0823,169.2562,169.0244,169.2562,24115.0
2021-05-04 15:30:00,175.22,175.52,175.11,175.51,34176.0,169.2369,169.5266,169.1306,169.517,34176.0
2021-05-04 15:35:00,175.51,175.7,175.5,175.63,53832.0,169.517,169.7005,169.5073,169.6329,53832.0
2021-05-04 15:40:00,175.63,175.64,175.34,175.39,99017.0,169.6329,169.6425,169.3528,169.4011,99017.0
2021-05-04 15:45:00,175.4,175.5,175.33,175.5,79480.0,169.4107,169.5073,169.3431,169.5073,79480.0
2021-05-04 15:50:00,175.51,175.89,175.51,175.72,184679.0,169.517,169.884,169.517,169.7198,184679.0
2021-05-04 15:55:00,175.74,176.22,175.71,176.21,150309.0,169.7391,170.2027,169.7102,170.1931,150309.0
2021-05-05 09:30:00,177.45,177.69,177.19,177.47,62340.0,171.3907,171.6225,171.1396,171.4101,62340.0
2021-05-05 09:35:00,177.45,177.49,177.08,177.2,49893.0,171.3907,171.4294,171.0334,171.1493,49893.0
2021-05-05 09:40:00,177.24,177.37,177.14,177.3,65211.0,171.1879,171.3135,171.0913,171.2459,65211.0
2021-05-05 09:45:00,177.39,177.71,177.37,177.43,91494.0,171.3328,171.6419,171.3135,171.3714,91494.0
2021-05-05 09:50:00,177.46,177.58,177.2,177.24,88662.0,171.4004,171.5163,171.1493,171.1879,88662.0
2021-05-05 09:55:00,177.25,177.27,176.88,176.88,33757.0,171.1976,171.2169,170.8402,170.8402,33757.0
2021-05-05 10:00:00,176.98,177.02,176.05,176.23,56855.0,170.9368,170.9754,170.0385,170.2124,56855.0
2021-05-05 10:05:00,176.22,176.26,175.99,176.07,42688.0,170.2027,170.2414,169.9806,170.0579,42688.0
2021-05-05 10:10:00,176.08,176.34,175.9,176.14,34413.0,170.0675,170.3186,169.8937,170.1255,34413.0
2021-05-05 10:15:00,176.14,176.17,175.87,176.03,28685.0,170.1255,170.1544,169.8647,170.0192,28685.0
2021-05-05 10:20:00,176.03,176.09,175.42,175.54,48448.0,170.0192,170.0772,169.4301,169.546,48448.0
2021-05-05 10:25:00,175.58,176.01,175.58,175.93,34432.0,169.5846,169.9999,169.5846,169.9226,34432.0
2021-05-05 10:30:00,175.96,176.13,175.88,176.11,49727.0,169.9516,170.1158,169.8743,170.0965,49727.0
2021-05-05 10:35:00,176.1,176.18,175.93,176.04,12171.0,170.0868,170.1641,169.9226,170.0289,12171.0
2021-05-05 10:40:00,176.07,176.41,176.03,176.28,35696.0,170.0579,170.3862,170.0192,170.2607,35696.0
2021-05-05 10:45:00,176.31,176.38,176.22,176.25,60438.0,170.2897,170.3573,170.2027,170.2317,60438.0
2021-05-05 10:50:00,176.29,176.35,176.17,176.2,24499.0,170.2703,170.3283,170.1544,170.1834,24499.0
2021-05-05 10:55:00,176.24,176.28,176.09,176.24,36732.0,170.2221,170.2607,170.0772,170.2221,36732.0
2021-05-05 11:00:00,176.23,176.42,176.04,176.35,35266.0,170.2124,170.3959,170.0289,170.3283,35266.0
2021-05-05 11:05:00,176.37,176.47,176.28,176.35,26153.0,170.3476,170.4442,170.2607,170.3283,26153.0
2021-05-05 11:10:00,176.36,176.38,176.22,176.26,20185.0,170.338,170.3573,170.2027,170.2414,20185.0
2021-05-05 11:15:00,176.27,176.46,176.27,176.36,18133.0,170.251,170.4345,170.251,170.338,18133.0
2021-05-05 11:20:00,176.38,176.47,176.24,176.3,21303.0,170.3573,170.4442,170.2221,170.28,21303.0
2021-05-05 11:25:00,176.3,176.32,176.15,176.24,10352.0,170.28,170.2993,170.1351,170.2221,10352.0
2021-05-05 11:30:00,176.34,176.58,176.34,176.53,14449.0,170.3186,170.5504,170.3186,170.5022,14449.0
2021-05-05 11:35:00,176.53,176.57,176.48,176.51,20706.0,170.5022,170.5408,170.4539,170.4828,20706.0
2021-05-05 11:40:00,176.49,176.61,176.42,176.6,5600.0,170.4635,170.5794,170.3959,170.5698,5600.0
2021-05-05 11:45:00,176.6,176.66,176.52,176.64,14155.0,170.5698,170.6277,170.4925,170.6084,14155.0
2021-05-05 11:50:00,176.64,176.77,176.6,176.76,15615.0,170.6084,170.734,170.5698,170.7243,15615.0
2021-05-05 11:55:00,176.75,176.85,176.75,176.78,11517.0,170.7146,170.8112,170.7146,170.7436,11517.0
2021-05-05 12:00:00,176.81,176.92,176.81,176.9,13102.0,170.7726,170.8788,170.7726,170.8595,13102.0
2021-05-05 12:05:00,176.89,176.92,176.83,176.83,20546.0,170.8499,170.8788,170.7919,170.7919,20546.0
2021-05-05 12:10:00,176.84,176.86,176.64,176.64,14557.0,170.8016,170.8209,170.6084,170.6084,14557.0
2021-05-05 12:15:00,176.63,176.73,176.63,176.69,8250.0,170.5987,170.6953,170.5987,170.6567,8250.0
2021-05-05 12:20:00,176.72,176.75,176.52,176.53,20581.0,170.6857,170.7146,170.4925,170.5022,20581.0
2021-05-05 12:25:00,176.56,176.6,176.42,176.45,11348.0,170.5311,170.5698,170.3959,170.4249,11348.0
2021-05-05 12:30:00,176.45,176.56,176.37,176.4,28216.0,170.4249,170.5311,170.3476,170.3766,28216.0
2021-05-05 12:35:00,176.38,176.4,176.24,176.24,17959.0,170.3573,170.3766,170.2221,170.2221,17959.0
2021-05-05 12:40:00,176.22,176.23,176.04,176.14,17288.0,170.2027,170.2124,170.0289,170.1255,17288.0
2021-05-05 12:45:00,176.14,176.27,176.14,176.2,26282.0,170.1255,170.251,170.1255,170.1834,26282.0
2021-05-05 12:50:00,176.19,176.22,176.08,176.2,8383.0,170.1738,170.2027,170.0675,170.1834,8383.0
2021-05-05 12:55:00,176.2,176.24,175.9,175.91,29720.0,170.1834,170.2221,169.8937,169.9033,29720.0
2021-05-05 13:00:00,175.87,176.01,175.78,175.85,13460.0,169.8647,169.9999,169.7778,169.8454,13460.0
2021-05-05 13:05:00,175.85,175.96,175.84,175.93,9848.0,169.8454,169.9516,169.8357,169.9226,9848.0
2021-05-05 13:10:00,175.9,175.96,175.84,175.84,11049.0,169.8937,169.9516,169.8357,169.8357,11049.0
2021-05-05 13:15:00,175.82,175.99,175.81,175.99,19805.0,169.8164,169.9806,169.8067,169.9806,19805.0
2021-05-05 13:20:00,176.0,176.02,175.94,175.98,24807.0,169.9902,170.0096,169.9323,169.9709,24807.0
2021-05-05 13:25:00,175.98,176.03,175.91,176.03,27952.0,169.9709,170.0192,169.9033,170.0192,27952.0
2021-05-05 13:30:00,176.06,176.12,176.03,176.03,13815.0,170.0482,170.1062,170.0192,170.0192,13815.0
2021-05-05 13:35:00,176.03,176.09,176.02,176.05,5100.0,170.0192,170.0772,170.0096,170.0385,5100.0
2021-05-05 13:40:00,176.05,176.06,176.0,176.02,23757.0,170.0385,170.0482,169.9902,170.0096,23757.0
2021-05-05 13:45:00,176.02,176.12,176.02,176.12,6704.0,170.0096,170.1062,170.0096,170.1062,6704.0
2021-05-05 13:50:00,176.15,176.19,176.11,176.15,10174.0,170.1351,170.1738,170.0965,170.1351,10174.0
2021-05-05 13:55:00,176.16,176.16,175.91,175.95,13245.0,170.1448,170.1448,169.9033,169.942,13245.0
2021-05-05 14:00:00,175.95,176.01,175.82,175.83,36801.0,169.942,169.9999,169.8164,169.8261,36801.0
2021-05-05 14:05:00,175.84,175.91,175.72,175.72,14343.0,169.8357,169.9033,169.7198,169.7198,14343.0
2021-05-05 14:10:00,175.72,176.0,175.72,175.99,31881.0,169.7198,169.9902,169.7198,169.9806,31881.0
2021-05-05 14:15:00,175.98,176.06,175.88,175.97,49847.0,169.9709,170.0482,169.8743,169.9613,49847.0
2021-05-05 14:20:00,175.98,176.02,175.94,175.98,13417.0,169.9709,170.0096,169.9323,169.9709,13417.0
2021-05-05 14:25:00,175.97,176.15,175.94,176.12,19251.0,169.9613,170.1351,169.9323,170.1062,19251.0
2021-05-05 14:30:00,176.12,176.18,176.03,176.08,22806.0,170.1062,170.1641,170.0192,170.0675,22806.0
2021-05-05 14:35:00,176.03,176.12,176.01,176.06,13433.0,170.0192,170.1062,169.9999,170.0482,13433.0
2021-05-05 14:40:00,176.06,176.15,176.01,176.01,15071.0,170.0482,170.1351,169.9999,169.9999,15071.0
2021-05-05 14:45:00,176.02,176.3,176.02,176.27,12220.0,170.0096,170.28,170.0096,170.251,12220.0
2021-05-05 14:50:00,176.28,176.28,176.13,176.19,22663.0,170.2607,170.2607,170.1158,170.1738,22663.0
2021-05-05 14:55:00,176.2,176.3,176.06,176.1,19439.0,170.1834,170.28,170.0482,170.0868,19439.0
2021-05-05 15:00:00,176.06,176.15,175.79,175.92,29341.0,170.0482,170.1351,169.7874,169.913,29341.0
2021-05-05 15:05:00,175.89,176.18,175.83,175.85,26730.0,169.884,170.1641,169.8261,169.8454,26730.0
2021-05-05 15:10:00,175.84,175.98,175.8,175.9,28169.0,169.8357,169.9709,169.7971,169.8937,28169.0
2021-05-05 15:15:00,175.87,175.88,175.66,175.74,46559.0,169.8647,169.8743,169.6619,169.7391,46559.0
2021-05-05 15:20:00,175.72,175.78,175.51,175.55,33900.0,169.7198,169.7778,169.517,169.5556,33900.0
2021-05-05 15:25:00,175.51,175.63,175.36,175.53,29207.0,169.517,169.6329,169.3721,169.5363,29207.0
2021-05-05 15:30:00,175.53,175.71,175.44,175.66,33239.0,169.5363,169.7102,169.4494,169.6619,33239.0
2021-05-05 15:35:00,175.66,175.88,175.65,175.85,28899.0,169.6619,169.8743,169.6522,169.8454,28899.0
2021-05-05 15:40:00,175.84,175.98,175.78,175.94,24797.0,169.8357,169.9709,169.7778,169.9323,24797.0
2021-05-05 15:45:00,175.94,175.99,175.68,175.74,55438.0,169.9323,169.9806,169.6812,169.7391,55438.0
2021-05-05 15:50:00,175.74,175.78,175.5,175.7,66172.0,169.7391,169.7778,169.5073,169.7005,66172.0
2021-05-05 15:55:00,175.7,175.73,175.57,175.69,90088.0,169.7005,169.7295,169.5749,169.6908,90088.0
2021-05-06 09:30:00,176.04,176.19,175.39,175.39,47181.0,170.0289,170.1738,169.4011,169.4011,47181.0
2021-05-06 09:35:00,175.4,176.3,175.4,176.28,37392.0,169.4107,170.28,169.4107,170.2607,37392.0
2021-05-06 09:40:00,176.27,176.29,175.64,175.73,58777.0,170.251,170.2703,169.6425,169.7295,58777.0
2021-05-06 09:45:00,175.72,175.9,175.58,175.69,78351.0,169.7198,169.8937,169.5846,169.6908,78351.0
2021-05-06 09:50:00,175.7,176.02,175.57,175.66,68107.0,169.7005,170.0096,169.5749,169.6619,68107.0
2021-05-06 09:55:00,175.62,175.65,175.34,175.36,90611.0,169.6232,169.6522,169.3528,169.3721,90611.0
2021-05-06 10:00:00,175.35,175.49,175.06,175.36,85706.0,169.3624,169.4977,169.0823,169.3721,85706.0
2021-05-06 10:05:00,175.35,175.37,174.85,174.85,111416.0,169.3624,169.3818,168.8795,168.8795,111416.0
2021-05-06 10:10:00,174.89,175.26,174.89,175.0,94811.0,168.9182,169.2755,168.9182,169.0244,94811.0
2021-05-06 10:15:00,175.03,175.03,174.5,174.56,59561.0,169.0534,169.0534,168.5415,168.5994,59561.0
2021-05-06 10:20:00,174.54,174.78,174.36,174.73,53528.0,168.5801,168.8119,168.4062,168.7636,53528.0
2021-05-06 10:25:00,174.73,174.9,174.53,174.77,38060.0,168.7636,168.9278,168.5704,168.8022,38060.0
2021-05-06 10:30:00,174.76,175.03,174.71,175.0,46020.0,168.7926,169.0534,168.7443,169.0244,46020.0
2021-05-06 10:35:00,174.96,175.32,174.95,175.28,35518.0,168.9858,169.3335,168.9761,169.2948,35518.0
2021-05-06 10:40:00,175.28,175.43,175.05,175.07,48386.0,169.2948,169.4397,169.0727,169.092,48386.0
2021-05-06 10:45:00,175.11,175.29,175.08,175.12,26996.0,169.1306,169.3045,169.1017,169.1403,26996.0
2021-05-06 10:50:00,175.14,175.31,175.11,175.31,27820.0,169.1596,169.3238,169.1306,169.3238,27820.0
2021-05-06 10:55:00,175.31,175.35,174.98,175.16,34350.0,169.3238,169.3624,169.0051,169.1789,34350.0
2021-05-06 11:00:00,175.21,175.21,174.83,174.92,26942.0,169.2272,169.2272,168.8602,168.9471,26942.0
2021-05-06 11:05:00,174.93,175.01,174.49,174.58,37396.0,168.9568,169.0341,168.5318,168.6187,37396.0
2021-05-06 11:10:00,174.56,174.68,174.43,174.45,33062.0,168.5994,168.7153,168.4739,168.4932,33062.0
2021-05-06 11:15:00,174.51,174.79,174.47,174.7,38472.0,168.5511,168.8216,168.5125,168.7346,38472.0
2021-05-06 11:20:00,174.68,175.03,174.63,175.01,38899.0,168.7153,169.0534,168.667,169.0341,38899.0
2021-05-06 11:25:00,175.01,175.18,174.95,175.15,96885.0,169.0341,169.1982,168.9761,169.1693,96885.0
2021-05-06 11:30:00,175.18,175.54,175.05,175.53,96656.0,169.1982,169.546,169.0727,169.5363,96656.0
2021-05-06 11:35:00,175.5,175.59,175.47,175.53,20805.0,169.5073,169.5942,169.4783,169.5363,20805.0
2021-05-06 11:40:00,175.55,175.79,175.55,175.78,38784.0,169.5556,169.7874,169.5556,169.7778,38784.0
2021-05-06 11:45:00,175.79,175.81,175.68,175.76,18322.0,169.7874,169.8067,169.6812,169.7584,18322.0
2021-05-06 11:50:00,175.79,175.97,175.74,175.78,86614.0,169.7874,169.9613,169.7391,169.7778,86614.0
2021-05-06 11:55:00,175.75,175.84,175.69,175.7,20590.0,169.7488,169.8357,169.6908,169.7005,20590.0
2021-05-06 12:00:00,175.71,175.77,175.61,175.74,10648.0,169.7102,169.7681,169.6136,169.7391,10648.0
2021-05-06 12:05:00,175.75,175.78,175.63,175.65,20700.0,169.7488,169.7778,169.6329,169.6522,20700.0
2021-05-06 12:10:00,175.66,175.7,175.51,175.51,12393.0,169.6619,169.7005,169.517,169.517,12393.0
2021-05-06 12:15:00,175.51,175.77,175.5,175.7,17019.0,169.517,169.7681,169.5073,169.7005,17019.0
2021-05-06 12:20:00,175.68,175.77,175.67,175.75,18511.0,169.6812,169.7681,169.6715,169.7488,18511.0
2021-05-06 12:25:00,175.76,176.1,175.73,176.08,33775.0,169.7584,170.0868,169.7295,170.0675,33775.0
2021-05-06 12:30:00,176.1,176.12,175.94,175.95,38108.0,170.0868,170.1062,169.9323,169.942,38108.0
2021-05-06 12:35:00,175.94,175.97,175.67,175.72,43831.0,169.9323,169.9613,169.6715,169.7198,43831.0
2021-05-06 12:40:00,175.75,175.99,175.71,175.95,17383.0,169.7488,169.9806,169.7102,169.942,17383.0
2021-05-06 12:45:00,175.95,175.96,175.74,175.81,19549.0,169.942,169.9516,169.7391,169.8067,19549.0
2021-05-06 12:50:00,175.84,175.97,175.84,175.92,15151.0,169.8357,169.9613,169.8357,169.913,15151.0
2021-05-06 12:55:00,175.91,175.91,175.72,175.76,15990.0,169.9033,169.9033,169.7198,169.7584,15990.0
2021-05-06 13:00:00,175.75,175.91,175.7,175.76,14501.0,169.7488,169.9033,169.7005,169.7584,14501.0
2021-05-06 13:05:00,175.77,175.81,175.58,175.69,8410.0,169.7681,169.8067,169.5846,169.6908,8410.0
2021-05-06 13:10:00,175.66,175.72,175.36,175.47,37674.0,169.6619,169.7198,169.3721,169.4783,37674.0
2021-05-06 13:15:00,175.47,175.53,175.24,175.32,46371.0,169.4783,169.5363,169.2562,169.3335,46371.0
2021-05-06 13:20:00,175.32,175.42,175.23,175.32,17819.0,169.3335,169.4301,169.2465,169.3335,17819.0
2021-05-06 13:25:00,175.3,175.52,175.3,175.42,14967.0,169.3142,169.5266,169.3142,169.4301,14967.0
2021-05-06 13:30:00,175.44,175.54,175.4,175.48,9297.0,169.4494,169.546,169.4107,169.488,9297.0
2021-05-06 13:35:00,175.54,175.6,175.47,175.47,16981.0,169.546,169.6039,169.4783,169.4783,16981.0
2021-05-06 13:40:00,175.46,175.49,175.24,175.32,17359.0,169.4687,169.4977,169.2562,169.3335,17359.0
2021-05-06 13:45:00,175.34,175.34,175.11,175.19,21522.0,169.3528,169.3528,169.1306,169.2079,21522.0
2021-05-06 13:50:00,175.19,175.19,175.0,175.01,19526.0,169.2079,169.2079,169.0244,169.0341,19526.0
2021-05-06 13:55:00,175.02,175.06,174.91,174.97,10113.0,169.0437,169.0823,168.9375,168.9954,10113.0
2021-05-06 14:00:00,175.0,175.06,174.92,175.04,27458.0,169.0244,169.0823,168.9471,169.063,27458.0
2021-05-06 14:05:00,175.02,175.23,175.0,175.22,7091.0,169.0437,169.2465,169.0244,169.2369,7091.0
2021-05-06 14:10:00,175.23,175.33,174.78,175.14,40192.0,169.2465,169.3431,168.8119,169.1596,40192.0
2021-05-06 14:15:00,175.12,175.2,174.95,175.1,25776.0,169.1403,169.2176,168.9761,169.121,25776.0
2021-05-06 14:20:00,175.08,175.16,174.89,175.16,16609.0,169.1017,169.1789,168.9182,169.1789,16609.0
2021-05-06 14:25:00,175.17,175.23,174.67,174.72,20652.0,169.1886,169.2465,168.7057,168.754,20652.0
2021-05-06 14:30:00,174.68,174.81,174.61,174.67,16067.0,168.7153,168.8409,168.6477,168.7057,16067.0
2021-05-06 14:35:00,174.68,174.75,174.59,174.63,12300.0,168.7153,168.7829,168.6284,168.667,12300.0
2021-05-06 14:40:00,174.67,174.81,174.52,174.58,23746.0,168.7057,168.8409,168.5608,168.6187,23746.0
2021-05-06 14:45:00,174.62,174.85,174.59,174.78,41471.0,168.6574,168.8795,168.6284,168.8119,41471.0
2021-05-06 14:50:00,174.77,175.02,174.71,174.92,35161.0,168.8022,169.0437,168.7443,168.9471,35161.0
2021-05-06 14:55:00,174.93,175.04,174.75,174.75,19800.0,168.9568,169.063,168.7829,168.7829,19800.0
2021-05-06 15:00:00,174.77,174.84,174.56,174.65,15647.0,168.8022,168.8699,168.5994,168.6863,15647.0
2021-05-06 15:05:00,174.65,174.81,174.58,174.78,14097.0,168.6863,168.8409,168.6187,168.8119,14097.0
2021-05-06 15:10:00,174.78,175.1,174.75,175.03,77843.0,168.8119,169.121,168.7829,169.0534,77843.0
2021-05-06 15:15:00,175.03,175.06,174.86,174.98,27062.0,169.0534,169.0823,168.8892,169.0051,27062.0
2021-05-06 15:20:00,174.96,175.03,174.86,175.03,21819.0,168.9858,169.0534,168.8892,169.0534,21819.0
2021-05-06 15:25:00,175.02,175.23,174.97,175.14,55255.0,169.0437,169.2465,168.9954,169.1596,55255.0
2021-05-06 15:30:00,175.14,175.21,175.01,175.04,48503.0,169.1596,169.2272,169.0341,169.063,48503.0
2021-05-06 15:35:00,175.05,175.4,175.04,175.38,31565.0,169.0727,169.4107,169.063,169.3914,31565.0
2021-05-06 15:40:00,175.4,175.51,175.36,175.45,88893.0,169.4107,169.517,169.3721,169.459,88893.0
2021-05-06 15:45:00,175.45,175.6,175.41,175.58,26121.0,169.459,169.6039,169.4204,169.5846,26121.0
2021-05-06 15:50:00,175.57,175.95,175.57,175.89,186946.0,169.5749,169.942,169.5749,169.884,186946.0
2021-05-06 15:55:00,175.9,176.08,175.75,176.03,121372.0,169.8937,170.0675,169.7488,170.0192,121372.0
2021-05-07 09:30:00,176.73,176.73,175.81,176.01,95940.0,170.6953,170.6953,169.8067,169.9999,95940.0
2021-05-07 09:35:00,176.01,176.84,176.01,176.58,63681.0,169.9999,170.8016,169.9999,170.5504,63681.0
2021-05-07 09:40:00,176.58,176.8,176.5,176.58,70130.0,170.5504,170.7629,170.4732,170.5504,70130.0
2021-05-07 09:45:00,176.65,177.08,176.5,177.03,113980.0,170.6181,171.0334,170.4732,170.9851,113980.0
2021-05-07 09:50:00,177.04,177.14,176.81,176.86,81718.0,170.9947,171.0913,170.7726,170.8209,81718.0
2021-05-07 09:55:00,176.85,177.0,176.72,176.86,55219.0,170.8112,170.9561,170.6857,170.8209,55219.0
2021-05-07 10:00:00,176.9,177.15,176.8,177.13,60684.0,170.8595,171.101,170.7629,171.0817,60684.0
2021-05-07 10:05:00,177.11,177.53,177.08,177.51,55096.0,171.0623,171.468,171.0334,171.4487,55096.0
2021-05-07 10:10:00,177.5,177.82,177.48,177.68,55848.0,171.439,171.7481,171.4197,171.6129,55848.0
2021-05-07 10:15:00,177.7,177.85,177.63,177.83,58537.0,171.6322,171.7771,171.5646,171.7578,58537.0
2021-05-07 10:20:00,177.83,177.91,177.63,177.63,73619.0,171.7578,171.835,171.5646,171.5646,73619.0
2021-05-07 10:25:00,177.67,177.72,177.58,177.65,25030.0,171.6032,171.6515,171.5163,171.5839,25030.0
2021-05-07 10:30:00,177.69,177.84,177.68,177.82,67942.0,171.6225,171.7674,171.6129,171.7481,67942.0
2021-05-07 10:35:00,177.8,177.88,177.71,177.78,30673.0,171.7288,171.8061,171.6419,171.7095,30673.0
2021-05-07 10:40:00,177.75,177.97,177.75,177.88,34886.0,171.6805,171.893,171.6805,171.8061,34886.0
2021-05-07 10:45:00,177.88,177.92,177.64,177.71,32510.0,171.8061,171.8447,171.5742,171.6419,32510.0
2021-05-07 10:50:00,177.76,177.79,177.67,177.75,54483.0,171.6902,171.7191,171.6032,171.6805,54483.0
2021-05-07 10:55:00,177.77,177.89,177.69,177.88,37335.0,171.6998,171.8157,171.6225,171.8061,37335.0
2021-05-07 11:00:00,177.87,178.04,177.85,177.99,31884.0,171.7964,171.9606,171.7771,171.9123,31884.0
2021-05-07 11:05:00,178.01,178.02,177.89,177.95,41330.0,171.9316,171.9413,171.8157,171.8737,41330.0
2021-05-07 11:10:00,177.94,178.07,177.94,178.05,28757.0,171.864,171.9896,171.864,171.9702,28757.0
2021-05-07 11:15:00,178.03,178.06,177.91,177.91,19791.0,171.9509,171.9799,171.835,171.835,19791.0
2021-05-07 11:20:00,177.9,177.95,177.84,177.93,15131.0,171.8254,171.8737,171.7674,171.8543,15131.0
2021-05-07 11:25:00,177.92,177.92,177.84,177.89,22868.0,171.8447,171.8447,171.7674,171.8157,22868.0
2021-05-07 11:30:00,177.89,178.0,177.86,177.91,20953.0,171.8157,171.922,171.7867,171.835,20953.0
2021-05-07 11:35:00,177.89,178.0,177.85,177.91,54236.0,171.8157,171.922,171.7771,171.835,54236.0
2021-05-07 11:40:00,177.91,178.09,177.87,178.08,18241.0,171.835,172.0089,171.7964,171.9992,18241.0
2021-05-07 11:45:00,178.1,178.1,177.84,177.84,36001.0,172.0185,172.0185,171.7674,171.7674,36001.0
2021-05-07 11:50:00,177.87,177.92,177.83,177.89,14904.0,171.7964,171.8447,171.7578,171.8157,14904.0
2021-05-07 11:55:00,177.87,177.9,177.77,177.87,11411.0,171.7964,171.8254,171.6998,171.7964,11411.0
2021-05-07 12:00:00,177.88,177.89,177.69,177.77,12797.0,171.8061,171.8157,171.6225,171.6998,12797.0
2021-05-07 12:05:00,177.76,177.82,177.63,177.72,28446.0,171.6902,171.7481,171.5646,171.6515,28446.0
2021-05-07 12:10:00,177.72,177.72,177.52,177.56,36653.0,171.6515,171.6515,171.4583,171.497,36653.0
2021-05-07 12:15:00,177.55,177.67,177.55,177.64,9100.0,171.4873,171.6032,171.4873,171.5742,9100.0
2021-05-07 12:20:00,177.64,177.74,177.62,177.69,5520.0,171.5742,171.6708,171.5549,171.6225,5520.0
2021-05-07 12:25:00,177.68,177.68,177.49,177.55,10298.0,171.6129,171.6129,171.4294,171.4873,10298.0
2021-05-07 12:30:00,177.55,177.6,177.52,177.59,11425.0,171.4873,171.5356,171.4583,171.526,11425.0
2021-05-07 12:35:00,177.59,177.6,177.46,177.51,6500.0,171.526,171.5356,171.4004,171.4487,6500.0
2021-05-07 12:40:00,177.5,177.53,177.42,177.53,22227.0,171.439,171.468,171.3618,171.468,22227.0
2021-05-07 12:45:00,177.54,177.7,177.53,177.66,15779.0,171.4777,171.6322,171.468,171.5936,15779.0
2021-05-07 12:50:00,177.66,177.75,177.63,177.67,16945.0,171.5936,171.6805,171.5646,171.6032,16945.0
2021-05-07 12:55:00,177.71,177.88,177.69,177.8,25715.0,171.6419,171.8061,171.6225,171.7288,25715.0
2021-05-07 13:00:00,177.8,177.86,177.76,177.83,19369.0,171.7288,171.7867,171.6902,171.7578,19369.0
2021-05-07 13:05:00,177.81,177.81,177.59,177.72,18791.0,171.7384,171.7384,171.526,171.6515,18791.0
2021-05-07 13:10:00,177.72,177.76,177.58,177.58,17046.0,171.6515,171.6902,171.5163,171.5163,17046.0
2021-05-07 13:15:00,177.58,177.59,177.45,177.45,34710.0,171.5163,171.526,171.3907,171.3907,34710.0
2021-05-07 13:20:00,177.44,177.55,177.43,177.53,14593.0,171.3811,171.4873,171.3714,171.468,14593.0
2021-05-07 13:25:00,177.53,177.53,177.33,177.37,16138.0,171.468,171.468,171.2748,171.3135,16138.0
2021-05-07 13:30:00,177.38,177.57,177.36,177.57,9680.0,171.3231,171.5066,171.3038,171.5066,9680.0
2021-05-07 13:35:00,177.57,177.57,177.44,177.45,8743.0,171.5066,171.5066,171.3811,171.3907,8743.0
2021-05-07 13:40:00,177.43,177.53,177.37,177.53,17086.0,171.3714,171.468,171.3135,171.468,17086.0
2021-05-07 13:45:00,177.55,177.66,177.5,177.59,10345.0,171.4873,171.5936,171.439,171.526,10345.0
2021-05-07 13:50:00,177.59,177.63,177.46,177.46,17262.0,171.526,171.5646,171.4004,171.4004,17262.0
2021-05-07 13:55:00,177.47,177.5,177.36,177.36,12862.0,171.4101,171.439,171.3038,171.3038,12862.0
2021-05-07 14:00:00,177.33,177.53,177.12,177.43,32795.0,171.2748,171.468,171.072,171.3714,32795.0
2021-05-07 14:05:00,177.46,177.57,177.41,177.54,17061.0,171.4004,171.5066,171.3521,171.4777,17061.0
2021-05-07 14:10:00,177.56,177.56,177.43,177.45,10280.0,171.497,171.497,171.3714,171.3907,10280.0
2021-05-07 14:15:00,177.46,177.61,177.44,177.61,17536.0,171.4004,171.5453,171.3811,171.5453,17536.0
2021-05-07 14:20:00,177.6,177.66,177.51,177.66,16048.0,171.5356,171.5936,171.4487,171.5936,16048.0
2021-05-07 14:25:00,177.65,177.74,177.64,177.71,16641.0,171.5839,171.6708,171.5742,171.6419,16641.0
2021-05-07 14:30:00,177.72,177.73,177.55,177.55,12780.0,171.6515,171.6612,171.4873,171.4873,12780.0
2021-05-07 14:35:00,177.53,177.55,177.36,177.45,25351.0,171.468,171.4873,171.3038,171.3907,25351.0
2021-05-07 14:40:00,177.38,177.4,177.24,177.33,38148.0,171.3231,171.3424,171.1879,171.2748,38148.0
2021-05-07 14:45:00,177.33,177.48,177.33,177.48,14603.0,171.2748,171.4197,171.2748,171.4197,14603.0
2021-05-07 14:50:00,177.5,177.66,177.47,177.58,42032.0,171.439,171.5936,171.4101,171.5163,42032.0
2021-05-07 14:55:00,177.59,177.69,177.59,177.65,29989.0,171.526,171.6225,171.526,171.5839,29989.0
2021-05-07 15:00:00,177.66,177.84,177.58,177.68,39057.0,171.5936,171.7674,171.5163,171.6129,39057.0
2021-05-07 15:05:00,177.7,177.77,177.66,177.77,25901.0,171.6322,171.6998,171.5936,171.6998,25901.0
2021-05-07 15:10:00,177.76,177.77,177.67,177.76,25082.0,171.6902,171.6998,171.6032,171.6902,25082.0
2021-05-07 15:15:00,177.79,177.85,177.78,177.81,14274.0,171.7191,171.7771,171.7095,171.7384,14274.0
2021-05-07 15:20:00,177.82,177.9,177.78,177.8,25167.0,171.7481,171.8254,171.7095,171.7288,25167.0
2021-05-07 15:25:00,177.8,177.83,177.63,177.7,30613.0,171.7288,171.7578,171.5646,171.6322,30613.0
2021-05-07 15:30:00,177.69,177.81,177.63,177.7,29121.0,171.6225,171.7384,171.5646,171.6322,29121.0
2021-05-07 15:35:00,177.71,177.78,177.56,177.63,37579.0,171.6419,171.7095,171.497,171.5646,37579.0
2021-05-07 15:40:00,177.64,177.69,177.55,177.62,27139.0,171.5742,171.6225,171.4873,171.5549,27139.0
2021-05-07 15:45:00,177.61,177.81,177.56,177.81,52350.0,171.5453,171.7384,171.497,171.7384,52350.0
2021-05-07 15:50:00,177.81,177.82,177.66,177.81,59589.0,171.7384,171.7481,171.5936,171.7384,59589.0
2021-05-07 15:55:00,177.8,177.87,177.61,177.64,170975.0,171.7288,171.7964,171.5453,171.5742,170975.0
2021-05-10 09:30:00,177.68,177.68,176.8,176.85,44830.0,171.6129,171.6129,170.7629,170.8112,44830.0
2021-05-10 09:35:00,176.82,176.99,176.7,176.73,18074.0,170.7822,170.9464,170.6663,170.6953,18074.0
2021-05-10 09:40:00,176.72,176.79,176.5,176.69,54094.0,170.6857,170.7533,170.4732,170.6567,54094.0
2021-05-10 09:45:00,176.68,176.98,176.53,176.84,49778.0,170.647,170.9368,170.5022,170.8016,49778.0
2021-05-10 09:50:00,176.85,176.86,176.37,176.41,29246.0,170.8112,170.8209,170.3476,170.3862,29246.0
2021-05-10 09:55:00,176.38,176.53,176.33,176.51,39737.0,170.3573,170.5022,170.309,170.4828,39737.0
2021-05-10 10:00:00,176.54,176.65,176.25,176.64,64252.0,170.5118,170.6181,170.2317,170.6084,64252.0
2021-05-10 10:05:00,176.63,176.65,176.45,176.61,35320.0,170.5987,170.6181,170.4249,170.5794,35320.0
2021-05-10 10:10:00,176.58,176.88,176.58,176.83,85837.0,170.5504,170.8402,170.5504,170.7919,85837.0
2021-05-10 10:15:00,176.84,177.09,176.81,177.04,29984.0,170.8016,171.043,170.7726,170.9947,29984.0
2021-05-10 10:20:00,177.02,177.1,176.79,176.83,63489.0,170.9754,171.0527,170.7533,170.7919,63489.0
2021-05-10 10:25:00,176.81,176.83,176.53,176.57,33215.0,170.7726,170.7919,170.5022,170.5408,33215.0
2021-05-10 10:30:00,176.52,176.61,176.39,176.41,35392.0,170.4925,170.5794,170.3669,170.3862,35392.0
2021-05-10 10:35:00,176.4,176.7,176.39,176.69,34470.0,170.3766,170.6663,170.3669,170.6567,34470.0
2021-05-10 10:40:00,176.68,176.69,176.46,176.63,34212.0,170.647,170.6567,170.4345,170.5987,34212.0
2021-05-10 10:45:00,176.63,176.63,176.21,176.22,48633.0,170.5987,170.5987,170.1931,170.2027,48633.0
2021-05-10 10:50:00,176.26,176.52,176.2,176.34,33755.0,170.2414,170.4925,170.1834,170.3186,33755.0
2021-05-10 10:55:00,176.31,176.54,176.29,176.51,26500.0,170.2897,170.5118,170.2703,170.4828,26500.0
2021-05-10 11:00:00,176.53,176.57,176.4,176.51,47274.0,170.5022,170.5408,170.3766,170.4828,47274.0
2021-05-10 11:05:00,176.51,176.66,176.49,176.64,25462.0,170.4828,170.6277,170.4635,170.6084,25462.0
2021-05-10 11:10:00,176.58,176.65,176.45,176.5,21727.0,170.5504,170.6181,170.4249,170.4732,21727.0
2021-05-10 11:15:00,176.47,176.6,176.36,176.6,21987.0,170.4442,170.5698,170.338,170.5698,21987.0
2021-05-10 11:20:00,176.6,176.81,176.6,176.76,25742.0,170.5698,170.7726,170.5698,170.7243,25742.0
2021-05-10 11:25:00,176.75,176.78,176.64,176.71,18736.0,170.7146,170.7436,170.6084,170.676,18736.0
2021-05-10 11:30:00,176.72,176.82,176.66,176.78,13316.0,170.6857,170.7822,170.6277,170.7436,13316.0
2021-05-10 11:35:00,176.8,176.82,176.66,176.73,12867.0,170.7629,170.7822,170.6277,170.6953,12867.0
2021-05-10 11:40:00,176.66,176.95,176.66,176.92,40770.0,170.6277,170.9078,170.6277,170.8788,40770.0
2021-05-10 11:45:00,176.94,176.99,176.82,176.85,26275.0,170.8982,170.9464,170.7822,170.8112,26275.0
2021-05-10 11:50:00,176.86,176.92,176.8,176.91,12011.0,170.8209,170.8788,170.7629,170.8692,12011.0
2021-05-10 11:55:00,176.89,177.09,176.89,177.05,15025.0,170.8499,171.043,170.8499,171.0044,15025.0
2021-05-10 12:00:00,177.03,177.06,176.97,177.05,14175.0,170.9851,171.0141,170.9271,171.0044,14175.0
2021-05-10 12:05:00,177.05,177.05,176.9,176.92,21784.0,171.0044,171.0044,170.8595,170.8788,21784.0
2021-05-10 12:10:00,176.93,177.16,176.92,177.14,20642.0,170.8885,171.1106,170.8788,171.0913,20642.0
2021-05-10 12:15:00,177.16,177.18,177.09,177.09,19221.0,171.1106,171.13,171.043,171.043,19221.0
2021-05-10 12:20:00,177.11,177.2,177.05,177.2,30811.0,171.0623,171.1493,171.0044,171.1493,30811.0
2021-05-10 12:25:00,177.19,177.26,176.86,176.86,32723.0,171.1396,171.2072,170.8209,170.8209,32723.0
2021-05-10 12:30:00,176.89,176.91,176.8,176.84,14468.0,170.8499,170.8692,170.7629,170.8016,14468.0
2021-05-10 12:35:00,176.84,176.91,176.8,176.88,19126.0,170.8016,170.8692,170.7629,170.8402,19126.0
2021-05-10 12:40:00,176.88,176.91,176.69,176.73,12129.0,170.8402,170.8692,170.6567,170.6953,12129.0
2021-05-10 12:45:00,176.73,176.76,176.66,176.71,13540.0,170.6953,170.7243,170.6277,170.676,13540.0
2021-05-10 12:50:00,176.72,176.81,176.7,176.73,8504.0,170.6857,170.7726,170.6663,170.6953,8504.0
2021-05-10 12:55:00,176.71,176.73,176.49,176.56,13582.0,170.676,170.6953,170.4635,170.5311,13582.0
2021-05-10 13:00:00,176.48,176.55,176.36,176.53,12204.0,170.4539,170.5215,170.338,170.5022,12204.0
2021-05-10 13:05:00,176.53,176.53,176.43,176.5,10112.0,170.5022,170.5022,170.4056,170.4732,10112.0
2021-05-10 13:10:00,176.51,176.61,176.47,176.61,11006.0,170.4828,170.5794,170.4442,170.5794,11006.0
2021-05-10 13:15:00,176.56,176.62,176.39,176.47,11143.0,170.5311,170.5891,170.3669,170.4442,11143.0
2021-05-10 13:20:00,176.48,176.57,176.46,176.57,9790.0,170.4539,170.5408,170.4345,170.5408,9790.0
2021-05-10 13:25:00,176.54,176.57,176.42,176.42,12397.0,170.5118,170.5408,170.3959,170.3959,12397.0
2021-05-10 13:30:00,176.41,176.43,176.29,176.36,31738.0,170.3862,170.4056,170.2703,170.338,31738.0
2021-05-10 13:35:00,176.35,176.36,176.25,176.35,27680.0,170.3283,170.338,170.2317,170.3283,27680.0
2021-05-10 13:40:00,176.33,176.33,176.17,176.25,18599.0,170.309,170.309,170.1544,170.2317,18599.0
2021-05-10 13:45:00,176.23,176.32,176.21,176.23,8963.0,170.2124,170.2993,170.1931,170.2124,8963.0
2021-05-10 13:50:00,176.28,176.35,176.26,176.29,8230.0,170.2607,170.3283,170.2414,170.2703,8230.0
2021-05-10 13:55:00,176.3,176.33,176.11,176.19,14316.0,170.28,170.309,170.0965,170.1738,14316.0
2021-05-10 14:00:00,176.18,176.22,176.04,176.16,35630.0,170.1641,170.2027,170.0289,170.1448,35630.0
2021-05-10 14:05:00,176.14,176.18,176.01,176.06,14713.0,170.1255,170.1641,169.9999,170.0482,14713.0
2021-05-10 14:10:00,176.05,176.09,175.91,175.92,34003.0,170.0385,170.0772,169.9033,169.913,34003.0
2021-05-10 14:15:00,175.92,175.93,175.53,175.71,72344.0,169.913,169.9226,169.5363,169.7102,72344.0
2021-05-10 14:20:00,175.73,175.77,175.52,175.77,36860.0,169.7295,169.7681,169.5266,169.7681,36860.0
2021-05-10 14:25:00,175.74,175.8,175.49,175.64,26648.0,169.7391,169.7971,169.4977,169.6425,26648.0
2021-05-10 14:30:00,175.59,175.64,175.42,175.62,50549.0,169.5942,169.6425,169.4301,169.6232,50549.0
2021-05-10 14:35:00,175.63,175.68,175.42,175.58,41780.0,169.6329,169.6812,169.4301,169.5846,41780.0
2021-05-10 14:40:00,175.56,175.61,175.41,175.43,33399.0,169.5653,169.6136,169.4204,169.4397,33399.0
2021-05-10 14:45:00,175.41,175.51,175.34,175.35,36545.0,169.4204,169.517,169.3528,169.3624,36545.0
2021-05-10 14:50:00,175.33,175.36,175.11,175.26,22312.0,169.3431,169.3721,169.1306,169.2755,22312.0
2021-05-10 14:55:00,175.24,175.33,175.12,175.33,15868.0,169.2562,169.3431,169.1403,169.3431,15868.0
2021-05-10 15:00:00,175.31,175.49,175.28,175.4,77821.0,169.3238,169.4977,169.2948,169.4107,77821.0
2021-05-10 15:05:00,175.37,175.4,175.18,175.36,32899.0,169.3818,169.4107,169.1982,169.3721,32899.0
2021-05-10 15:10:00,175.37,175.49,175.32,175.35,28409.0,169.3818,169.4977,169.3335,169.3624,28409.0
2021-05-10 15:15:00,175.32,175.37,175.17,175.18,29529.0,169.3335,169.3818,169.1886,169.1982,29529.0
2021-05-10 15:20:00,175.17,175.23,175.03,175.1,30473.0,169.1886,169.2465,169.0534,169.121,30473.0
2021-05-10 15:25:00,175.1,175.29,175.07,175.22,29512.0,169.121,169.3045,169.092,169.2369,29512.0
2021-05-10 15:30:00,175.23,175.32,175.1,175.3,36988.0,169.2465,169.3335,169.121,169.3142,36988.0
2021-05-10 15:35:00,175.28,175.29,175.07,175.2,54666.0,169.2948,169.3045,169.092,169.2176,54666.0
2021-05-10 15:40:00,175.19,175.24,175.11,175.17,128105.0,169.2079,169.2562,169.1306,169.1886,128105.0
2021-05-10 15:45:00,175.17,175.31,174.84,174.91,55493.0,169.1886,169.3238,168.8699,168.9375,55493.0
2021-05-10 15:50:00,174.92,174.94,174.63,174.64,140155.0,168.9471,168.9664,168.667,168.6767,140155.0
2021-05-10 15:55:00,174.65,174.93,174.44,174.45,179923.0,168.6863,168.9568,168.4835,168.4932,179923.0
2021-05-11 09:30:00,171.53,172.15,171.23,171.46,281052.0,165.6729,166.2717,165.3831,165.6053,281052.0
2021-05-11 09:35:00,171.47,171.95,171.27,171.62,149392.0,165.6149,166.0785,165.4218,165.7598,149392.0
2021-05-11 09:40:00,171.59,172.49,171.54,172.22,98714.0,165.7308,166.6001,165.6825,166.3393,98714.0
2021-05-11 09:45:00,172.22,172.22,171.68,171.7,111474.0,166.3393,166.3393,165.8178,165.8371,111474.0
2021-05-11 09:50:00,171.71,172.46,171.71,172.37,126330.0,165.8467,166.5711,165.8467,166.4842,126330.0
2021-05-11 09:55:00,172.38,172.91,172.17,172.9,81206.0,166.4939,167.0058,166.291,166.9961,81206.0
2021-05-11 10:00:00,172.97,172.97,172.59,172.65,117135.0,167.0637,167.0637,166.6967,166.7546,117135.0
2021-05-11 10:05:00,172.64,172.72,171.87,171.87,93184.0,166.745,166.8222,166.0013,166.0013,93184.0
2021-05-11 10:10:00,171.91,172.01,171.66,171.76,118859.0,166.0399,166.1365,165.7984,165.895,118859.0
2021-05-11 10:15:00,171.73,171.85,171.12,171.41,136309.0,165.8661,165.982,165.2769,165.557,136309.0
2021-05-11 10:20:00,171.43,171.74,171.1,171.13,107815.0,165.5763,165.8757,165.2576,165.2865,107815.0
2021-05-11 10:25:00,171.14,171.17,170.36,170.42,158705.0,165.2962,165.3252,164.5428,164.6008,158705.0
2021-05-11 10:30:00,170.39,170.5,170.15,170.29,142511.0,164.5718,164.6781,164.34,164.4752,142511.0
2021-05-11 10:35:00,170.28,170.31,169.88,170.1,122853.0,164.4656,164.4945,164.0792,164.2917,122853.0
2021-05-11 10:40:00,170.09,170.53,169.97,170.33,63213.0,164.2821,164.707,164.1662,164.5139,63213.0
2021-05-11 10:45:00,170.3,170.6,169.81,170.54,97062.0,164.4849,164.7746,164.0116,164.7167,97062.0
2021-05-11 10:50:00,170.57,171.05,170.46,170.91,77629.0,164.7457,165.2093,164.6394,165.0741,77629.0
2021-05-11 10:55:00,170.9,171.28,170.81,170.89,96507.0,165.0644,165.4314,164.9775,165.0547,96507.0
2021-05-11 11:00:00,170.9,171.0,170.35,170.35,102169.0,165.0644,165.161,164.5332,164.5332,102169.0
2021-05-11 11:05:00,170.35,170.79,170.28,170.63,65078.0,164.5332,164.9582,164.4656,164.8036,65078.0
2021-05-11 11:10:00,170.58,170.99,170.5,170.99,42264.0,164.7553,165.1513,164.6781,165.1513,42264.0
2021-05-11 11:15:00,170.98,171.77,170.83,171.76,55544.0,165.1417,165.9047,164.9968,165.895,55544.0
2021-05-11 11:20:00,171.75,171.9,171.66,171.85,38292.0,165.8854,166.0302,165.7984,165.982,38292.0
2021-05-11 11:25:00,171.88,172.14,171.82,172.03,51882.0,166.0109,166.2621,165.953,166.1558,51882.0
2021-05-11 11:30:00,172.03,172.11,171.8,171.87,44073.0,166.1558,166.2331,165.9337,166.0013,44073.0
2021-05-11 11:35:00,171.87,172.16,171.84,172.01,56094.0,166.0013,166.2814,165.9723,166.1365,56094.0
2021-05-11 11:40:00,172.0,172.1,171.47,171.52,52811.0,166.1268,166.2234,165.6149,165.6632,52811.0
2021-05-11 11:45:00,171.5,171.95,171.5,171.89,27017.0,165.6439,166.0785,165.6439,166.0206,27017.0
2021-05-11 11:50:00,171.83,172.2,171.71,172.14,40071.0,165.9626,166.32,165.8467,166.2621,40071.0
2021-05-11 11:55:00,172.11,172.18,171.95,172.0,34160.0,166.2331,166.3007,166.0785,166.1268,34160.0
2021-05-11 12:00:00,172.02,172.35,171.84,172.27,268919.0,166.1462,166.4649,165.9723,166.3876,268919.0
2021-05-11 12:05:00,172.25,172.47,172.16,172.2,33828.0,166.3683,166.5808,166.2814,166.32,33828.0
2021-05-11 12:10:00,172.21,172.5,172.15,172.34,541734.0,166.3297,166.6098,166.2717,166.4552,541734.0
2021-05-11 12:15:00,172.42,172.49,172.15,172.31,59185.0,166.5325,166.6001,166.2717,166.4262,59185.0
2021-05-11 12:20:00,172.28,172.3,171.97,172.09,91714.0,166.3973,166.4166,166.0979,166.2138,91714.0
2021-05-11 12:25:00,172.09,172.09,171.71,171.79,174667.0,166.2138,166.2138,165.8467,165.924,174667.0
2021-05-11 12:30:00,171.78,171.84,171.53,171.62,115049.0,165.9143,165.9723,165.6729,165.7598,115049.0
2021-05-11 12:35:00,171.62,172.0,171.55,171.87,44071.0,165.7598,166.1268,165.6922,166.0013,44071.0
2021-05-11 12:40:00,171.88,171.88,171.5,171.58,29317.0,166.0109,166.0109,165.6439,165.7212,29317.0
2021-05-11 12:45:00,171.59,171.69,171.46,171.54,36716.0,165.7308,165.8274,165.6053,165.6825,36716.0
2021-05-11 12:50:00,171.53,171.55,171.13,171.19,33954.0,165.6729,165.6922,165.2865,165.3445,33954.0
2021-05-11 12:55:00,171.18,171.37,171.09,171.37,36858.0,165.3348,165.5183,165.2479,165.5183,36858.0
2021-05-11 13:00:00,171.35,171.77,171.27,171.77,32620.0,165.499,165.9047,165.4218,165.9047,32620.0
2021-05-11 13:05:00,171.77,171.77,171.52,171.74,36140.0,165.9047,165.9047,165.6632,165.8757,36140.0
2021-05-11 13:10:00,171.72,171.88,171.5,171.53,43735.0,165.8564,166.0109,165.6439,165.6729,43735.0
2021-05-11 13:15:00,171.54,171.95,171.44,171.85,28294.0,165.6825,166.0785,165.586,165.982,28294.0
2021-05-11 13:20:00,171.84,172.06,171.8,172.02,30725.0,165.9723,166.1848,165.9337,166.1462,30725.0
2021-05-11 13:25:00,172.03,172.39,172.0,172.35,15027.0,166.1558,166.5035,166.1268,166.4649,15027.0
2021-05-11 13:30:00,172.37,172.49,172.31,172.42,15952.0,166.4842,166.6001,166.4262,166.5325,15952.0
2021-05-11 13:35:00,172.43,172.56,172.28,172.44,29115.0,166.5422,166.6677,166.3973,166.5518,29115.0
2021-05-11 13:40:00,172.47,172.63,172.41,172.62,16216.0,166.5808,166.7353,166.5228,166.7257,16216.0
2021-05-11 13:45:00,172.64,172.68,172.42,172.49,19985.0,166.745,166.7836,166.5325,166.6001,19985.0
2021-05-11 13:50:00,172.52,172.53,172.06,172.06,46892.0,166.6291,166.6387,166.1848,166.1848,46892.0
2021-05-11 13:55:00,172.08,172.32,172.07,172.24,25688.0,166.2041,166.4359,166.1944,166.3586,25688.0
2021-05-11 14:00:00,172.25,172.47,172.11,172.42,26409.0,166.3683,166.5808,166.2331,166.5325,26409.0
2021-05-11 14:05:00,172.43,172.49,172.0,172.03,21257.0,166.5422,166.6001,166.1268,166.1558,21257.0
2021-05-11 14:10:00,172.02,172.13,171.74,171.77,30241.0,166.1462,166.2524,165.8757,165.9047,30241.0
2021-05-11 14:15:00,171.79,171.94,171.66,171.93,21550.0,165.924,166.0689,165.7984,166.0592,21550.0
2021-05-11 14:20:00,171.97,172.17,171.89,172.13,37073.0,166.0979,166.291,166.0206,166.2524,37073.0
2021-05-11 14:25:00,172.13,172.63,172.09,172.59,58198.0,166.2524,166.7353,166.2138,166.6967,58198.0
2021-05-11 14:30:00,172.58,172.61,172.0,172.2,56674.0,166.687,166.716,166.1268,166.32,56674.0
2021-05-11 14:35:00,172.22,172.33,171.91,172.04,34411.0,166.3393,166.4456,166.0399,166.1655,34411.0
2021-05-11 14:40:00,172.03,172.17,171.9,172.07,25462.0,166.1558,166.291,166.0302,166.1944,25462.0
2021-05-11 14:45:00,172.04,172.39,172.03,172.39,34207.0,166.1655,166.5035,166.1558,166.5035,34207.0
2021-05-11 14:50:00,172.37,172.52,172.15,172.41,39089.0,166.4842,166.6291,166.2717,166.5228,39089.0
2021-05-11 14:55:00,172.41,172.49,172.23,172.3,32094.0,166.5228,166.6001,166.349,166.4166,32094.0
2021-05-11 15:00:00,172.27,172.5,172.25,172.39,23281.0,166.3876,166.6098,166.3683,166.5035,23281.0
2021-05-11 15:05:00,172.36,172.45,172.12,172.15,18852.0,166.4745,166.5615,166.2427,166.2717,18852.0
2021-05-11 15:10:00,172.16,172.27,172.06,172.1,37294.0,166.2814,166.3876,166.1848,166.2234,37294.0
2021-05-11 15:15:00,172.09,172.78,172.05,172.78,49618.0,166.2138,166.8802,166.1751,166.8802,49618.0
2021-05-11 15:20:00,172.79,172.88,172.71,172.81,40775.0,166.8899,166.9768,166.8126,166.9092,40775.0
2021-05-11 15:25:00,172.82,173.15,172.81,172.9,67927.0,166.9188,167.2376,166.9092,166.9961,67927.0
2021-05-11 15:30:00,172.92,172.99,172.41,172.41,80018.0,167.0154,167.083,166.5228,166.5228,80018.0
2021-05-11 15:35:00,172.42,172.45,172.09,172.17,90335.0,166.5325,166.5615,166.2138,166.291,90335.0
2021-05-11 15:40:00,172.16,172.43,172.14,172.32,49325.0,166.2814,166.5422,166.2621,166.4359,49325.0
2021-05-11 15:45:00,172.32,172.65,172.26,172.55,72724.0,166.4359,166.7546,166.378,166.6581,72724.0
2021-05-11 15:50:00,172.54,172.65,172.38,172.51,102362.0,166.6484,166.7546,166.4939,166.6194,102362.0
2021-05-11 15:55:00,172.5,172.53,172.37,172.45,202225.0,166.6098,166.6387,166.4842,166.5615,202225.0
2021-05-12 09:30:00,170.53,171.16,170.5,171.08,137192.0,164.707,165.3155,164.6781,165.2382,137192.0
2021-05-12 09:35:00,171.1,171.33,170.64,170.89,113326.0,165.2576,165.4797,164.8133,165.0547,113326.0
2021-05-12 09:40:00,170.93,170.95,170.24,170.4,101180.0,165.0934,165.1127,164.4269,164.5815,101180.0
2021-05-12 09:45:00,170.41,171.09,170.34,170.63,131769.0,164.5911,165.2479,164.5235,164.8036,131769.0
2021-05-12 09:50:00,170.69,171.01,170.39,170.47,100586.0,164.8616,165.1706,164.5718,164.6491,100586.0
2021-05-12 09:55:00,170.49,170.77,170.39,170.5,76054.0,164.6684,164.9388,164.5718,164.6781,76054.0
2021-05-12 10:00:00,170.5,170.5,170.05,170.28,144560.0,164.6781,164.6781,164.2434,164.4656,144560.0
2021-05-12 10:05:00,170.28,170.7,170.23,170.7,74751.0,164.4656,164.8712,164.4173,164.8712,74751.0
2021-05-12 10:10:00,170.69,170.7,170.24,170.37,99782.0,164.8616,164.8712,164.4269,164.5525,99782.0
2021-05-12 10:15:00,170.34,170.42,170.13,170.32,54790.0,164.5235,164.6008,164.3207,164.5042,54790.0
2021-05-12 10:20:00,170.3,170.59,170.26,170.42,49003.0,164.4849,164.765,164.4462,164.6008,49003.0
2021-05-12 10:25:00,170.43,170.43,169.85,169.87,65875.0,164.6104,164.6104,164.0502,164.0696,65875.0
2021-05-12 10:30:00,169.83,169.99,169.45,169.51,67945.0,164.0309,164.1855,163.6639,163.7219,67945.0
2021-05-12 10:35:00,169.54,169.82,169.44,169.59,49723.0,163.7508,164.0213,163.6542,163.7991,49723.0
2021-05-12 10:40:00,169.57,169.67,169.06,169.3,260207.0,163.7798,163.8764,163.2872,163.519,260207.0
2021-05-12 10:45:00,169.22,169.36,168.92,168.98,59310.0,163.4418,163.577,163.152,163.21,59310.0
2021-05-12 10:50:00,168.95,169.14,168.78,168.81,64040.0,163.181,163.3645,163.0168,163.0458,64040.0
2021-05-12 10:55:00,168.84,169.05,168.65,169.04,124900.0,163.0747,163.2776,162.8912,163.2679,124900.0
2021-05-12 11:00:00,169.01,169.28,168.89,169.26,58713.0,163.2389,163.4997,163.123,163.4804,58713.0
2021-05-12 11:05:00,169.26,169.4,168.94,169.4,34452.0,163.4804,163.6156,163.1713,163.6156,34452.0
2021-05-12 11:10:00,169.38,169.49,169.22,169.44,63931.0,163.5963,163.7025,163.4418,163.6542,63931.0
2021-05-12 11:15:00,169.45,169.47,169.21,169.39,26487.0,163.6639,163.6832,163.4321,163.606,26487.0
2021-05-12 11:20:00,169.39,169.39,169.04,169.06,33282.0,163.606,163.606,163.2679,163.2872,33282.0
2021-05-12 11:25:00,169.06,169.1,168.84,168.94,42885.0,163.2872,163.3259,163.0747,163.1713,42885.0
2021-05-12 11:30:00,168.9,168.93,168.55,168.56,84108.0,163.1327,163.1617,162.7946,162.8043,84108.0
2021-05-12 11:35:00,168.54,168.59,168.28,168.48,108365.0,162.785,162.8333,162.5339,162.727,108365.0
2021-05-12 11:40:00,168.48,168.78,168.38,168.78,73600.0,162.727,163.0168,162.6304,163.0168,73600.0
2021-05-12 11:45:00,168.77,168.78,168.36,168.41,105714.0,163.0071,163.0168,162.6111,162.6594,105714.0
2021-05-12 11:50:00,168.38,168.38,167.95,167.97,49842.0,162.6304,162.6304,162.2151,162.2344,49842.0
2021-05-12 11:55:00,167.92,167.93,167.7,167.78,61685.0,162.1862,162.1958,161.9737,162.0509,61685.0
2021-05-12 12:00:00,167.78,167.97,167.63,167.8,49959.0,162.0509,162.2344,161.9061,162.0702,49959.0
2021-05-12 12:05:00,167.8,167.99,167.77,167.78,36169.0,162.0702,162.2538,162.0413,162.0509,36169.0
2021-05-12 12:10:00,167.77,167.79,167.38,167.39,75612.0,162.0413,162.0606,161.6646,161.6742,75612.0
2021-05-12 12:15:00,167.37,167.68,167.25,167.68,60674.0,161.6549,161.9543,161.539,161.9543,60674.0
2021-05-12 12:20:00,167.67,168.0,167.6,167.85,31607.0,161.9447,162.2634,161.8771,162.1185,31607.0
2021-05-12 12:25:00,167.84,168.04,167.8,167.84,28321.0,162.1089,162.3021,162.0702,162.1089,28321.0
2021-05-12 12:30:00,167.79,168.08,167.67,167.95,41574.0,162.0606,162.3407,161.9447,162.2151,41574.0
2021-05-12 12:35:00,167.99,168.04,167.69,167.76,25284.0,162.2538,162.3021,161.964,162.0316,25284.0
2021-05-12 12:40:00,167.73,167.94,167.54,167.77,52822.0,162.0026,162.2055,161.8191,162.0413,52822.0
2021-05-12 12:45:00,167.77,167.94,167.59,167.79,37437.0,162.0413,162.2055,161.8674,162.0606,37437.0
2021-05-12 12:50:00,167.81,168.16,167.79,168.08,89179.0,162.0799,162.418,162.0606,162.3407,89179.0
2021-05-12 12:55:00,168.04,168.14,167.94,168.1,42543.0,162.3021,162.3986,162.2055,162.36,42543.0
2021-05-12 13:00:00,168.08,168.54,167.96,168.51,77182.0,162.3407,162.785,162.2248,162.756,77182.0
2021-05-12 13:05:00,168.52,168.64,168.37,168.47,31833.0,162.7657,162.8816,162.6208,162.7174,31833.0
2021-05-12 13:10:00,168.42,168.66,168.36,168.49,24115.0,162.6691,162.9009,162.6111,162.7367,24115.0
2021-05-12 13:15:00,168.51,168.51,168.08,168.08,29299.0,162.756,162.756,162.3407,162.3407,29299.0
2021-05-12 13:20:00,168.04,168.05,167.9,167.95,58059.0,162.3021,162.3117,162.1668,162.2151,58059.0
2021-05-12 13:25:00,167.94,168.05,167.81,167.91,42928.0,162.2055,162.3117,162.0799,162.1765,42928.0
2021-05-12 13:30:00,167.91,168.01,167.68,167.76,32806.0,162.1765,162.2731,161.9543,162.0316,32806.0
2021-05-12 13:35:00,167.76,168.16,167.75,168.07,48636.0,162.0316,162.418,162.022,162.331,48636.0
2021-05-12 13:40:00,168.06,168.06,167.8,167.86,39499.0,162.3214,162.3214,162.0702,162.1282,39499.0
2021-05-12 13:45:00,167.91,167.91,167.56,167.62,33907.0,162.1765,162.1765,161.8384,161.8964,33907.0
2021-05-12 13:50:00,167.63,167.84,167.51,167.75,55940.0,161.9061,162.1089,161.7902,162.022,55940.0
2021-05-12 13:55:00,167.75,167.88,167.61,167.66,43269.0,162.022,162.1475,161.8867,161.935,43269.0
2021-05-12 14:00:00,167.66,167.86,167.55,167.62,59392.0,161.935,162.1282,161.8288,161.8964,59392.0
2021-05-12 14:05:00,167.58,167.74,167.55,167.55,32978.0,161.8578,162.0123,161.8288,161.8288,32978.0
2021-05-12 14:10:00,167.52,167.52,167.28,167.37,35479.0,161.7998,161.7998,161.568,161.6549,35479.0
2021-05-12 14:15:00,167.36,167.36,167.1,167.31,67322.0,161.6453,161.6453,161.3942,161.597,67322.0
2021-05-12 14:20:00,167.32,167.47,167.14,167.25,60894.0,161.6066,161.7515,161.4328,161.539,60894.0
2021-05-12 14:25:00,167.24,167.48,167.21,167.44,48643.0,161.5294,161.7612,161.5004,161.7225,48643.0
2021-05-12 14:30:00,167.43,167.71,167.23,167.6,46502.0,161.7129,161.9833,161.5197,161.8771,46502.0
2021-05-12 14:35:00,167.58,167.77,167.38,167.53,67902.0,161.8578,162.0413,161.6646,161.8095,67902.0
2021-05-12 14:40:00,167.53,167.67,167.41,167.53,38625.0,161.8095,161.9447,161.6936,161.8095,38625.0
2021-05-12 14:45:00,167.51,167.75,167.39,167.69,40598.0,161.7902,162.022,161.6742,161.964,40598.0
2021-05-12 14:50:00,167.66,168.0,167.65,167.79,80616.0,161.935,162.2634,161.9254,162.0606,80616.0
2021-05-12 14:55:00,167.83,167.84,167.42,167.44,51139.0,162.0992,162.1089,161.7032,161.7225,51139.0
2021-05-12 15:00:00,167.42,167.51,167.13,167.14,75170.0,161.7032,161.7902,161.4231,161.4328,75170.0
2021-05-12 15:05:00,167.17,167.22,167.01,167.19,67923.0,161.4618,161.5101,161.3072,161.4811,67923.0
2021-05-12 15:10:00,167.2,167.25,166.77,166.81,67470.0,161.4907,161.539,161.0754,161.1141,67470.0
2021-05-12 15:15:00,166.81,166.97,166.64,166.66,107761.0,161.1141,161.2686,160.9499,160.9692,107761.0
2021-05-12 15:20:00,166.65,166.83,166.39,166.45,69331.0,160.9595,161.1334,160.7084,160.7663,69331.0
2021-05-12 15:25:00,166.44,166.87,166.42,166.76,80423.0,160.7567,161.172,160.7374,161.0658,80423.0
2021-05-12 15:30:00,166.76,166.97,166.58,166.89,118946.0,161.0658,161.2686,160.8919,161.1913,118946.0
2021-05-12 15:35:00,166.88,166.89,166.61,166.73,113058.0,161.1817,161.1913,160.9209,161.0368,113058.0
2021-05-12 15:40:00,166.75,166.95,166.62,166.82,148022.0,161.0561,161.2493,160.9305,161.1237,148022.0
2021-05-12 15:45:00,166.82,167.17,166.8,166.85,166530.0,161.1237,161.4618,161.1044,161.1527,166530.0
2021-05-12 15:50:00,166.84,166.84,166.28,166.33,203002.0,161.143,161.143,160.6022,160.6504,203002.0
2021-05-12 15:55:00,166.34,166.83,166.3,166.61,363092.0,160.6601,161.1334,160.6215,160.9209,363092.0
2021-05-13 09:30:00,167.88,168.59,167.81,168.4,157859.0,162.1475,162.8333,162.0799,162.6498,157859.0
2021-05-13 09:35:00,168.36,168.9,168.29,168.3,237054.0,162.6111,163.1327,162.5435,162.5532,237054.0
2021-05-13 09:40:00,168.31,168.6,168.25,168.26,111402.0,162.5628,162.8429,162.5049,162.5145,111402.0
2021-05-13 09:45:00,168.31,168.55,168.03,168.08,124890.0,162.5628,162.7946,162.2924,162.3407,124890.0
2021-05-13 09:50:00,168.05,168.77,168.05,168.71,99158.0,162.3117,163.0071,162.3117,162.9492,99158.0
2021-05-13 09:55:00,168.66,169.0,168.65,168.94,63723.0,162.9009,163.2293,162.8912,163.1713,63723.0
2021-05-13 10:00:00,168.96,169.45,168.96,169.25,65153.0,163.1906,163.6639,163.1906,163.4707,65153.0
2021-05-13 10:05:00,169.28,169.35,168.97,169.04,66610.0,163.4997,163.5673,163.2003,163.2679,66610.0
2021-05-13 10:10:00,169.03,169.44,168.96,169.11,81073.0,163.2582,163.6542,163.1906,163.3355,81073.0
2021-05-13 10:15:00,169.15,169.31,168.95,168.95,45896.0,163.3742,163.5287,163.181,163.181,45896.0
2021-05-13 10:20:00,168.94,169.2,168.87,169.17,72477.0,163.1713,163.4224,163.1037,163.3935,72477.0
2021-05-13 10:25:00,169.15,169.17,168.67,168.94,84131.0,163.3742,163.3935,162.9105,163.1713,84131.0
2021-05-13 10:30:00,168.95,169.09,168.81,168.93,55903.0,163.181,163.3162,163.0458,163.1617,55903.0
2021-05-13 10:35:00,168.92,168.97,168.59,168.85,70305.0,163.152,163.2003,162.8333,163.0844,70305.0
2021-05-13 10:40:00,168.85,168.92,168.36,168.38,52582.0,163.0844,163.152,162.6111,162.6304,52582.0
2021-05-13 10:45:00,168.4,168.75,168.35,168.54,43186.0,162.6498,162.9878,162.6015,162.785,43186.0
2021-05-13 10:50:00,168.52,168.91,168.45,168.91,50411.0,162.7657,163.1423,162.6981,163.1423,50411.0
2021-05-13 10:55:00,168.9,169.1,168.89,168.96,39189.0,163.1327,163.3259,163.123,163.1906,39189.0
2021-05-13 11:00:00,168.97,169.02,168.44,168.44,35606.0,163.2003,163.2486,162.6884,162.6884,35606.0
2021-05-13 11:05:00,168.46,168.47,168.1,168.12,84699.0,162.7077,162.7174,162.36,162.3793,84699.0
2021-05-13 11:10:00,168.1,168.22,167.9,167.95,95522.0,162.36,162.4759,162.1668,162.2151,95522.0
2021-05-13 11:15:00,167.94,168.22,167.83,168.18,68996.0,162.2055,162.4759,162.0992,162.4373,68996.0
2021-05-13 11:20:00,168.15,168.22,167.99,168.06,78037.0,162.4083,162.4759,162.2538,162.3214,78037.0
2021-05-13 11:25:00,168.07,168.13,167.54,167.64,118857.0,162.331,162.389,161.8191,161.9157,118857.0
2021-05-13 11:30:00,167.65,167.78,167.53,167.78,77747.0,161.9254,162.0509,161.8095,162.0509,77747.0
2021-05-13 11:35:00,167.75,168.08,167.61,168.03,75958.0,162.022,162.3407,161.8867,162.2924,75958.0
2021-05-13 11:40:00,168.02,168.03,167.25,167.26,38690.0,162.2827,162.2924,161.539,161.5487,38690.0
2021-05-13 11:45:00,167.26,167.46,167.14,167.45,59892.0,161.5487,161.7419,161.4328,161.7322,59892.0
2021-05-13 11:50:00,167.44,167.61,167.33,167.44,57621.0,161.7225,161.8867,161.6163,161.7225,57621.0
2021-05-13 11:55:00,167.46,167.54,166.93,167.09,71498.0,161.7419,161.8191,161.23,161.3845,71498.0
2021-05-13 12:00:00,167.12,167.53,166.97,167.19,65154.0,161.4135,161.8095,161.2686,161.4811,65154.0
2021-05-13 12:05:00,167.17,167.56,167.11,167.54,59305.0,161.4618,161.8384,161.4038,161.8191,59305.0
2021-05-13 12:10:00,167.58,167.83,167.58,167.75,31094.0,161.8578,162.0992,161.8578,162.022,31094.0
2021-05-13 12:15:00,167.75,167.89,167.69,167.71,37075.0,162.022,162.1572,161.964,161.9833,37075.0
2021-05-13 12:20:00,167.72,167.82,167.47,167.47,33307.0,161.993,162.0896,161.7515,161.7515,33307.0
2021-05-13 12:25:00,167.5,167.83,167.5,167.81,27895.0,161.7805,162.0992,161.7805,162.0799,27895.0
2021-05-13 12:30:00,167.79,168.1,167.79,168.07,38071.0,162.0606,162.36,162.0606,162.331,38071.0
2021-05-13 12:35:00,168.07,168.11,167.78,167.79,31605.0,162.331,162.3697,162.0509,162.0606,31605.0
2021-05-13 12:40:00,167.82,167.83,167.65,167.69,39891.0,162.0896,162.0992,161.9254,161.964,39891.0
2021-05-13 12:45:00,167.72,167.99,167.71,167.98,41073.0,161.993,162.2538,161.9833,162.2441,41073.0
2021-05-13 12:50:00,168.0,168.05,167.57,167.71,33933.0,162.2634,162.3117,161.8481,161.9833,33933.0
2021-05-13 12:55:00,167.71,167.71,167.23,167.38,40096.0,161.9833,161.9833,161.5197,161.6646,40096.0
2021-05-13 13:00:00,167.3,167.44,167.05,167.44,59584.0,161.5873,161.7225,161.3459,161.7225,59584.0
2021-05-13 13:05:00,167.48,167.54,167.14,167.49,38664.0,161.7612,161.8191,161.4328,161.7708,38664.0
2021-05-13 13:10:00,167.46,167.63,167.35,167.56,66631.0,161.7419,161.9061,161.6356,161.8384,66631.0
2021-05-13 13:15:00,167.56,167.7,167.11,167.12,33572.0,161.8384,161.9737,161.4038,161.4135,33572.0
2021-05-13 13:20:00,167.12,167.21,166.69,166.71,62852.0,161.4135,161.5004,160.9982,161.0175,62852.0
2021-05-13 13:25:00,166.71,166.87,166.59,166.7,131905.0,161.0175,161.172,160.9016,161.0078,131905.0
2021-05-13 13:30:00,166.7,166.77,166.15,166.15,115824.0,161.0078,161.0754,160.4766,160.4766,115824.0
2021-05-13 13:35:00,166.13,166.35,166.02,166.28,91307.0,160.4573,160.6698,160.351,160.6022,91307.0
2021-05-13 13:40:00,166.3,166.39,166.14,166.39,38530.0,160.6215,160.7084,160.4669,160.7084,38530.0
2021-05-13 13:45:00,166.39,166.51,166.02,166.08,62410.0,160.7084,160.8243,160.351,160.409,62410.0
2021-05-13 13:50:00,166.1,166.61,166.1,166.56,45965.0,160.4283,160.9209,160.4283,160.8726,45965.0
2021-05-13 13:55:00,166.58,166.75,166.58,166.68,56869.0,160.8919,161.0561,160.8919,160.9885,56869.0
2021-05-13 14:00:00,166.67,167.29,166.67,167.19,63168.0,160.9788,161.5777,160.9788,161.4811,63168.0
2021-05-13 14:05:00,167.24,167.71,167.16,167.56,71106.0,161.5294,161.9833,161.4521,161.8384,71106.0
2021-05-13 14:10:00,167.55,167.78,167.52,167.69,42713.0,161.8288,162.0509,161.7998,161.964,42713.0
2021-05-13 14:15:00,167.67,167.69,167.39,167.39,44140.0,161.9447,161.964,161.6742,161.6742,44140.0
2021-05-13 14:20:00,167.38,167.85,167.38,167.75,70203.0,161.6646,162.1185,161.6646,162.022,70203.0
2021-05-13 14:25:00,167.72,167.94,167.63,167.94,69846.0,161.993,162.2055,161.9061,162.2055,69846.0
2021-05-13 14:30:00,167.97,168.01,167.76,167.98,95260.0,162.2344,162.2731,162.0316,162.2441,95260.0
2021-05-13 14:35:00,168.01,168.33,167.94,168.17,89501.0,162.2731,162.5822,162.2055,162.4276,89501.0
2021-05-13 14:40:00,168.19,168.36,168.06,168.29,48967.0,162.4469,162.6111,162.3214,162.5435,48967.0
2021-05-13 14:45:00,168.26,168.28,167.95,168.18,76816.0,162.5145,162.5339,162.2151,162.4373,76816.0
2021-05-13 14:50:00,168.17,168.22,167.9,168.08,53744.0,162.4276,162.4759,162.1668,162.3407,53744.0
2021-05-13 14:55:00,168.13,168.13,167.79,167.82,142146.0,162.389,162.389,162.0606,162.0896,142146.0
2021-05-13 15:00:00,167.82,168.21,167.8,168.02,95565.0,162.0896,162.4662,162.0702,162.2827,95565.0
2021-05-13 15:05:00,168.01,168.3,168.01,168.29,50401.0,162.2731,162.5532,162.2731,162.5435,50401.0
2021-05-13 15:10:00,168.31,168.31,167.73,167.83,44666.0,162.5628,162.5628,162.0026,162.0992,44666.0
2021-05-13 15:15:00,167.88,168.04,167.72,167.77,36673.0,162.1475,162.3021,161.993,162.0413,36673.0
2021-05-13 15:20:00,167.77,167.87,167.58,167.81,52024.0,162.0413,162.1379,161.8578,162.0799,52024.0
2021-05-13 15:25:00,167.82,168.12,167.82,168.07,52232.0,162.0896,162.3793,162.0896,162.331,52232.0
2021-05-13 15:30:00,168.08,168.41,168.07,168.31,58527.0,162.3407,162.6594,162.331,162.5628,58527.0
2021-05-13 15:35:00,168.26,168.41,168.19,168.37,64424.0,162.5145,162.6594,162.4469,162.6208,64424.0
2021-05-13 15:40:00,168.37,168.55,168.28,168.55,106511.0,162.6208,162.7946,162.5339,162.7946,106511.0
2021-05-13 15:45:00,168.55,168.58,168.27,168.32,113247.0,162.7946,162.8236,162.5242,162.5725,113247.0
2021-05-13 15:50:00,168.32,168.35,168.01,168.02,156365.0,162.5725,162.6015,162.2731,162.2827,156365.0
2021-05-13 15:55:00,168.02,168.05,167.77,167.8,233231.0,162.2827,162.3117,162.0413,162.0702,233231.0
2021-05-14 09:30:00,169.24,169.42,169.02,169.17,88143.0,163.4611,163.6349,163.2486,163.3935,88143.0
2021-05-14 09:35:00,169.17,169.25,169.01,169.14,41796.0,163.3935,163.4707,163.2389,163.3645,41796.0
2021-05-14 09:40:00,169.17,169.36,168.94,169.25,109135.0,163.3935,163.577,163.1713,163.4707,109135.0
2021-05-14 09:45:00,169.32,169.46,169.27,169.34,106819.0,163.5383,163.6736,163.4901,163.5577,106819.0
2021-05-14 09:50:00,169.37,169.78,169.31,169.68,63844.0,163.5866,163.9826,163.5287,163.8861,63844.0
2021-05-14 09:55:00,169.67,169.81,169.52,169.73,94694.0,163.8764,164.0116,163.7315,163.9343,94694.0
2021-05-14 10:00:00,169.72,169.8,169.54,169.68,82744.0,163.9247,164.002,163.7508,163.8861,82744.0
2021-05-14 10:05:00,169.68,169.76,169.31,169.38,52470.0,163.8861,163.9633,163.5287,163.5963,52470.0
2021-05-14 10:10:00,169.38,169.9,169.38,169.86,62516.0,163.5963,164.0985,163.5963,164.0599,62516.0
2021-05-14 10:15:00,169.89,169.91,169.6,169.62,66036.0,164.0889,164.1082,163.8088,163.8281,66036.0
2021-05-14 10:20:00,169.65,169.93,169.63,169.78,45052.0,163.8571,164.1275,163.8378,163.9826,45052.0
2021-05-14 10:25:00,169.81,170.05,169.71,169.71,94946.0,164.0116,164.2434,163.915,163.915,94946.0
2021-05-14 10:30:00,169.71,170.0,169.71,169.98,43910.0,163.915,164.1951,163.915,164.1758,43910.0
2021-05-14 10:35:00,169.97,169.97,169.71,169.73,172143.0,164.1662,164.1662,163.915,163.9343,172143.0
2021-05-14 10:40:00,169.78,170.05,169.73,169.75,36874.0,163.9826,164.2434,163.9343,163.9537,36874.0
2021-05-14 10:45:00,169.78,170.14,169.77,170.12,40130.0,163.9826,164.3303,163.973,164.311,40130.0
2021-05-14 10:50:00,170.14,170.19,170.05,170.06,42406.0,164.3303,164.3786,164.2434,164.2531,42406.0
2021-05-14 10:55:00,170.06,170.21,169.96,170.2,36648.0,164.2531,164.398,164.1565,164.3883,36648.0
2021-05-14 11:00:00,170.19,170.26,169.85,169.91,58789.0,164.3786,164.4462,164.0502,164.1082,58789.0
2021-05-14 11:05:00,169.94,170.11,169.9,169.9,17063.0,164.1372,164.3014,164.0985,164.0985,17063.0
2021-05-14 11:10:00,169.91,170.28,169.91,170.22,21350.0,164.1082,164.4656,164.1082,164.4076,21350.0
2021-05-14 11:15:00,170.27,170.38,170.26,170.32,28255.0,164.4559,164.5622,164.4462,164.5042,28255.0
2021-05-14 11:20:00,170.34,170.4,170.13,170.13,22066.0,164.5235,164.5815,164.3207,164.3207,22066.0
2021-05-14 11:25:00,170.14,170.25,170.09,170.14,9475.0,164.3303,164.4366,164.2821,164.3303,9475.0
2021-05-14 11:30:00,170.15,170.22,170.12,170.22,15617.0,164.34,164.4076,164.311,164.4076,15617.0
2021-05-14 11:35:00,170.22,170.31,170.12,170.19,16768.0,164.4076,164.4945,164.311,164.3786,16768.0
2021-05-14 11:40:00,170.22,170.22,170.08,170.12,18268.0,164.4076,164.4076,164.2724,164.311,18268.0
2021-05-14 11:45:00,170.13,170.23,170.11,170.13,23621.0,164.3207,164.4173,164.3014,164.3207,23621.0
2021-05-14 11:50:00,170.11,170.14,169.94,170.03,6810.0,164.3014,164.3303,164.1372,164.2241,6810.0
2021-05-14 11:55:00,170.05,170.1,169.99,170.1,12548.0,164.2434,164.2917,164.1855,164.2917,12548.0
2021-05-14 12:00:00,170.12,170.19,170.01,170.15,76789.0,164.311,164.3786,164.2048,164.34,76789.0
2021-05-14 12:05:00,170.15,170.27,170.15,170.2,45843.0,164.34,164.4559,164.34,164.3883,45843.0
2021-05-14 12:10:00,170.22,170.39,170.21,170.36,27077.0,164.4076,164.5718,164.398,164.5428,27077.0
2021-05-14 12:15:00,170.37,170.38,170.3,170.35,20074.0,164.5525,164.5622,164.4849,164.5332,20074.0
2021-05-14 12:20:00,170.35,170.38,170.14,170.15,78171.0,164.5332,164.5622,164.3303,164.34,78171.0
2021-05-14 12:25:00,170.14,170.21,170.09,170.19,40014.0,164.3303,164.398,164.2821,164.3786,40014.0
2021-05-14 12:30:00,170.19,170.36,170.19,170.31,44024.0,164.3786,164.5428,164.3786,164.4945,44024.0
2021-05-14 12:35:00,170.31,170.31,170.16,170.22,23371.0,164.4945,164.4945,164.3497,164.4076,23371.0
2021-05-14 12:40:00,170.26,170.28,170.15,170.16,10794.0,164.4462,164.4656,164.34,164.3497,10794.0
2021-05-14 12:45:00,170.14,170.3,170.13,170.29,8898.0,164.3303,164.4849,164.3207,164.4752,8898.0
2021-05-14 12:50:00,170.32,170.37,170.21,170.22,7094.0,164.5042,164.5525,164.398,164.4076,7094.0
2021-05-14 12:55:00,170.22,170.36,170.22,170.32,5104.0,164.4076,164.5428,164.4076,164.5042,5104.0
2021-05-14 13:00:00,170.34,170.39,170.21,170.24,20241.0,164.5235,164.5718,164.398,164.4269,20241.0
2021-05-14 13:05:00,170.24,170.24,170.14,170.23,8050.0,164.4269,164.4269,164.3303,164.4173,8050.0
2021-05-14 13:10:00,170.23,170.25,170.19,170.21,11010.0,164.4173,164.4366,164.3786,164.398,11010.0
2021-05-14 13:15:00,170.2,170.2,170.1,170.15,6244.0,164.3883,164.3883,164.2917,164.34,6244.0
2021-05-14 13:20:00,170.16,170.31,170.15,170.21,17494.0,164.3497,164.4945,164.34,164.398,17494.0
2021-05-14 13:25:00,170.21,170.29,170.2,170.26,16345.0,164.398,164.4752,164.3883,164.4462,16345.0
2021-05-14 13:30:00,170.26,170.29,169.99,170.1,17845.0,164.4462,164.4752,164.1855,164.2917,17845.0
2021-05-14 13:35:00,170.12,170.16,170.08,170.1,22781.0,164.311,164.3497,164.2724,164.2917,22781.0
2021-05-14 13:40:00,170.09,170.14,169.99,170.07,26069.0,164.2821,164.3303,164.1855,164.2627,26069.0
2021-05-14 13:45:00,170.05,170.16,170.0,170.14,9967.0,164.2434,164.3497,164.1951,164.3303,9967.0
2021-05-14 13:50:00,170.17,170.24,170.17,170.2,11524.0,164.3593,164.4269,164.3593,164.3883,11524.0
2021-05-14 13:55:00,170.2,170.29,170.18,170.21,15708.0,164.3883,164.4752,164.369,164.398,15708.0
2021-05-14 14:00:00,170.24,170.36,170.13,170.35,42125.0,164.4269,164.5428,164.3207,164.5332,42125.0
2021-05-14 14:05:00,170.36,170.39,170.31,170.36,20983.0,164.5428,164.5718,164.4945,164.5428,20983.0
2021-05-14 14:10:00,170.36,170.51,170.32,170.45,25739.0,164.5428,164.6877,164.5042,164.6298,25739.0
2021-05-14 14:15:00,170.44,170.47,170.37,170.41,16653.0,164.6201,164.6491,164.5525,164.5911,16653.0
2021-05-14 14:20:00,170.4,170.43,170.34,170.39,20530.0,164.5815,164.6104,164.5235,164.5718,20530.0
2021-05-14 14:25:00,170.4,170.48,170.35,170.46,12182.0,164.5815,164.6587,164.5332,164.6394,12182.0
2021-05-14 14:30:00,170.47,170.58,170.47,170.58,30597.0,164.6491,164.7553,164.6491,164.7553,30597.0
2021-05-14 14:35:00,170.58,170.65,170.54,170.59,19769.0,164.7553,164.8229,164.7167,164.765,19769.0
2021-05-14 14:40:00,170.59,170.77,170.59,170.75,14301.0,164.765,164.9388,164.765,164.9195,14301.0
2021-05-14 14:45:00,170.76,170.88,170.76,170.82,29568.0,164.9292,165.0451,164.9292,164.9871,29568.0
2021-05-14 14:50:00,170.81,171.0,170.77,170.99,41006.0,164.9775,165.161,164.9388,165.1513,41006.0
2021-05-14 14:55:00,171.03,171.03,170.81,170.87,18043.0,165.19,165.19,164.9775,165.0354,18043.0
2021-05-14 15:00:00,170.87,170.87,170.52,170.65,32119.0,165.0354,165.0354,164.6974,164.8229,32119.0
2021-05-14 15:05:00,170.66,170.72,170.55,170.69,33774.0,164.8326,164.8905,164.7263,164.8616,33774.0
2021-05-14 15:10:00,170.68,170.82,170.62,170.81,26110.0,164.8519,164.9871,164.794,164.9775,26110.0
2021-05-14 15:15:00,170.8,171.0,170.8,170.91,33990.0,164.9678,165.161,164.9678,165.0741,33990.0
2021-05-14 15:20:00,170.9,171.0,170.78,170.78,24625.0,165.0644,165.161,164.9485,164.9485,24625.0
2021-05-14 15:25:00,170.8,170.85,170.68,170.81,29014.0,164.9678,165.0161,164.8519,164.9775,29014.0
2021-05-14 15:30:00,170.8,170.89,170.6,170.67,70537.0,164.9678,165.0547,164.7746,164.8422,70537.0
2021-05-14 15:35:00,170.67,170.72,170.55,170.62,94747.0,164.8422,164.8905,164.7263,164.794,94747.0
2021-05-14 15:40:00,170.63,170.72,170.58,170.71,31945.0,164.8036,164.8905,164.7553,164.8809,31945.0
2021-05-14 15:45:00,170.7,170.92,170.68,170.88,48572.0,164.8712,165.0837,164.8519,165.0451,48572.0
2021-05-14 15:50:00,170.87,171.11,170.79,171.05,108135.0,165.0354,165.2672,164.9582,165.2093,108135.0
2021-05-14 15:55:00,171.05,171.05,170.74,170.74,268378.0,165.2093,165.2093,164.9099,164.9099,268378.0
2021-05-17 09:30:00,170.24,170.58,170.07,170.51,97550.0,164.4269,164.7553,164.2627,164.6877,97550.0
2021-05-17 09:35:00,170.5,170.83,170.47,170.59,111000.0,164.6781,164.9968,164.6491,164.765,111000.0
2021-05-17 09:40:00,170.58,170.74,170.28,170.32,118269.0,164.7553,164.9099,164.4656,164.5042,118269.0
2021-05-17 09:45:00,170.32,170.73,170.21,170.22,92374.0,164.5042,164.9002,164.398,164.4076,92374.0
2021-05-17 09:50:00,170.24,170.32,169.87,169.93,104679.0,164.4269,164.5042,164.0696,164.1275,104679.0
2021-05-17 09:55:00,169.92,170.18,169.84,170.0,53423.0,164.1179,164.369,164.0406,164.1951,53423.0
2021-05-17 10:00:00,169.97,169.99,169.54,169.91,53264.0,164.1662,164.1855,163.7508,164.1082,53264.0
2021-05-17 10:05:00,169.91,170.13,169.69,169.82,58678.0,164.1082,164.3207,163.8957,164.0213,58678.0
2021-05-17 10:10:00,169.76,170.11,169.72,170.0,67929.0,163.9633,164.3014,163.9247,164.1951,67929.0
2021-05-17 10:15:00,169.99,170.43,169.78,170.36,72154.0,164.1855,164.6104,163.9826,164.5428,72154.0
2021-05-17 10:20:00,170.32,170.55,170.32,170.34,98477.0,164.5042,164.7263,164.5042,164.5235,98477.0
2021-05-17 10:25:00,170.37,170.51,169.83,169.83,60755.0,164.5525,164.6877,164.0309,164.0309,60755.0
2021-05-17 10:30:00,169.85,169.99,169.6,169.64,100740.0,164.0502,164.1855,163.8088,163.8474,100740.0
2021-05-17 10:35:00,169.62,170.4,169.62,170.3,71358.0,163.8281,164.5815,163.8281,164.4849,71358.0
2021-05-17 10:40:00,170.3,170.55,170.29,170.37,51286.0,164.4849,164.7263,164.4752,164.5525,51286.0
2021-05-17 10:45:00,170.42,170.52,170.14,170.34,46971.0,164.6008,164.6974,164.3303,164.5235,46971.0
2021-05-17 10:50:00,170.37,170.53,170.2,170.26,29841.0,164.5525,164.707,164.3883,164.4462,29841.0
2021-05-17 10:55:00,170.26,170.4,170.07,170.18,31150.0,164.4462,164.5815,164.2627,164.369,31150.0
2021-05-17 11:00:00,170.13,170.28,169.8,170.07,52593.0,164.3207,164.4656,164.002,164.2627,52593.0
2021-05-17 11:05:00,170.06,170.21,169.77,169.8,37171.0,164.2531,164.398,163.973,164.002,37171.0
2021-05-17 11:10:00,169.79,169.85,169.52,169.81,52140.0,163.9923,164.0502,163.7315,164.0116,52140.0
2021-05-17 11:15:00,169.8,169.92,169.58,169.66,33605.0,164.002,164.1179,163.7895,163.8667,33605.0
2021-05-17 11:20:00,169.66,169.93,169.66,169.84,26316.0,163.8667,164.1275,163.8667,164.0406,26316.0
2021-05-17 11:25:00,169.84,169.97,169.66,169.67,24327.0,164.0406,164.1662,163.8667,163.8764,24327.0
2021-05-17 11:30:00,169.65,169.77,169.48,169.73,101088.0,163.8571,163.973,163.6929,163.9343,101088.0
2021-05-17 11:35:00,169.76,169.84,169.67,169.69,16774.0,163.9633,164.0406,163.8764,163.8957,16774.0
2021-05-17 11:40:00,169.66,169.93,169.59,169.88,16464.0,163.8667,164.1275,163.7991,164.0792,16464.0
2021-05-17 11:45:00,169.9,170.02,169.74,169.77,32690.0,164.0985,164.2144,163.944,163.973,32690.0
2021-05-17 11:50:00,169.74,169.79,169.45,169.55,149401.0,163.944,163.9923,163.6639,163.7605,149401.0
2021-05-17 11:55:00,169.56,169.56,169.28,169.35,18567.0,163.7702,163.7702,163.4997,163.5673,18567.0
2021-05-17 12:00:00,169.33,169.43,169.19,169.33,29613.0,163.548,163.6446,163.4128,163.548,29613.0
2021-05-17 12:05:00,169.3,169.45,169.25,169.3,19764.0,163.519,163.6639,163.4707,163.519,19764.0
2021-05-17 12:10:00,169.28,169.52,169.26,169.39,29264.0,163.4997,163.7315,163.4804,163.606,29264.0
2021-05-17 12:15:00,169.36,169.64,169.28,169.56,22067.0,163.577,163.8474,163.4997,163.7702,22067.0
2021-05-17 12:20:00,169.53,169.67,169.52,169.66,12138.0,163.7412,163.8764,163.7315,163.8667,12138.0
2021-05-17 12:25:00,169.64,169.72,169.59,169.69,13570.0,163.8474,163.9247,163.7991,163.8957,13570.0
2021-05-17 12:30:00,169.66,169.67,169.39,169.49,23293.0,163.8667,163.8764,163.606,163.7025,23293.0
2021-05-17 12:35:00,169.46,169.72,169.46,169.68,17370.0,163.6736,163.9247,163.6736,163.8861,17370.0
2021-05-17 12:40:00,169.66,169.83,169.66,169.82,17160.0,163.8667,164.0309,163.8667,164.0213,17160.0
2021-05-17 12:45:00,169.82,169.87,169.67,169.71,18469.0,164.0213,164.0696,163.8764,163.915,18469.0
2021-05-17 12:50:00,169.73,169.81,169.68,169.75,10329.0,163.9343,164.0116,163.8861,163.9537,10329.0
2021-05-17 12:55:00,169.7,169.7,169.53,169.56,21744.0,163.9054,163.9054,163.7412,163.7702,21744.0
2021-05-17 13:00:00,169.55,169.7,169.48,169.62,19166.0,163.7605,163.9054,163.6929,163.8281,19166.0
2021-05-17 13:05:00,169.63,169.64,169.49,169.51,12308.0,163.8378,163.8474,163.7025,163.7219,12308.0
2021-05-17 13:10:00,169.5,169.54,169.33,169.41,7424.0,163.7122,163.7508,163.548,163.6253,7424.0
2021-05-17 13:15:00,169.42,169.42,169.2,169.26,14496.0,163.6349,163.6349,163.4224,163.4804,14496.0
2021-05-17 13:20:00,169.3,169.35,169.12,169.28,25426.0,163.519,163.5673,163.3452,163.4997,25426.0
2021-05-17 13:25:00,169.33,169.42,169.2,169.32,12741.0,163.548,163.6349,163.4224,163.5383,12741.0
2021-05-17 13:30:00,169.34,169.35,169.12,169.27,23631.0,163.5577,163.5673,163.3452,163.4901,23631.0
2021-05-17 13:35:00,169.3,169.5,169.23,169.23,12471.0,163.519,163.7122,163.4514,163.4514,12471.0
2021-05-17 13:40:00,169.25,169.25,168.91,169.08,16737.0,163.4707,163.4707,163.1423,163.3065,16737.0
2021-05-17 13:45:00,169.06,169.29,169.02,169.27,25815.0,163.2872,163.5094,163.2486,163.4901,25815.0
2021-05-17 13:50:00,169.26,169.27,169.09,169.13,23317.0,163.4804,163.4901,163.3162,163.3548,23317.0
2021-05-17 13:55:00,169.12,169.28,169.05,169.17,27919.0,163.3452,163.4997,163.2776,163.3935,27919.0
2021-05-17 14:00:00,169.16,169.28,169.08,169.27,35713.0,163.3838,163.4997,163.3065,163.4901,35713.0
2021-05-17 14:05:00,169.26,169.48,169.2,169.45,23202.0,163.4804,163.6929,163.4224,163.6639,23202.0
2021-05-17 14:10:00,169.45,169.53,169.31,169.38,17530.0,163.6639,163.7412,163.5287,163.5963,17530.0
2021-05-17 14:15:00,169.38,169.41,169.28,169.38,24271.0,163.5963,163.6253,163.4997,163.5963,24271.0
2021-05-17 14:20:00,169.34,169.59,169.33,169.41,25439.0,163.5577,163.7991,163.548,163.6253,25439.0
2021-05-17 14:25:00,169.39,169.49,169.31,169.39,22832.0,163.606,163.7025,163.5287,163.606,22832.0
2021-05-17 14:30:00,169.39,169.61,169.37,169.56,22113.0,163.606,163.8184,163.5866,163.7702,22113.0
2021-05-17 14:35:00,169.57,169.6,169.24,169.26,37730.0,163.7798,163.8088,163.4611,163.4804,37730.0
2021-05-17 14:40:00,169.28,169.41,169.26,169.39,26755.0,163.4997,163.6253,163.4804,163.606,26755.0
2021-05-17 14:45:00,169.39,169.55,169.3,169.53,18391.0,163.606,163.7605,163.519,163.7412,18391.0
2021-05-17 14:50:00,169.52,169.83,169.49,169.83,37253.0,163.7315,164.0309,163.7025,164.0309,37253.0
2021-05-17 14:55:00,169.82,169.92,169.71,169.89,38350.0,164.0213,164.1179,163.915,164.0889,38350.0
2021-05-17 15:00:00,169.89,170.03,169.79,170.0,29274.0,164.0889,164.2241,163.9923,164.1951,29274.0
2021-05-17 15:05:00,170.02,170.15,169.98,170.1,46847.0,164.2144,164.34,164.1758,164.2917,46847.0
2021-05-17 15:10:00,170.11,170.15,169.95,169.98,38340.0,164.3014,164.34,164.1468,164.1758,38340.0
2021-05-17 15:15:00,169.98,170.04,169.85,169.87,82671.0,164.1758,164.2338,164.0502,164.0696,82671.0
2021-05-17 15:20:00,169.88,169.9,169.75,169.85,37554.0,164.0792,164.0985,163.9537,164.0502,37554.0
2021-05-17 15:25:00,169.86,169.92,169.79,169.84,54495.0,164.0599,164.1179,163.9923,164.0406,54495.0
2021-05-17 15:30:00,169.84,170.11,169.78,170.1,51467.0,164.0406,164.3014,163.9826,164.2917,51467.0
2021-05-17 15:35:00,170.11,170.12,169.9,169.96,63550.0,164.3014,164.311,164.0985,164.1565,63550.0
2021-05-17 15:40:00,169.96,170.3,169.96,170.21,49094.0,164.1565,164.4849,164.1565,164.398,49094.0
2021-05-17 15:45:00,170.2,170.35,170.12,170.12,50530.0,164.3883,164.5332,164.311,164.311,50530.0
2021-05-17 15:50:00,170.12,170.39,170.12,170.37,94255.0,164.311,164.5718,164.311,164.5525,94255.0
2021-05-17 15:55:00,170.37,170.46,170.23,170.37,851678.0,164.5525,164.6394,164.4173,164.5525,851678.0
2021-05-18 09:30:00,170.81,170.83,170.09,170.23,123650.0,164.9775,164.9968,164.2821,164.4173,123650.0
2021-05-18 09:35:00,170.2,170.99,170.2,170.96,85225.0,164.3883,165.1513,164.3883,165.1223,85225.0
2021-05-18 09:40:00,170.99,171.15,170.79,171.09,145020.0,165.1513,165.3059,164.9582,165.2479,145020.0
2021-05-18 09:45:00,171.1,171.26,170.89,171.06,170458.0,165.2576,165.4121,165.0547,165.2189,170458.0
2021-05-18 09:50:00,171.09,171.26,170.87,171.23,115723.0,165.2479,165.4121,165.0354,165.3831,115723.0
2021-05-18 09:55:00,171.23,171.39,170.97,170.97,118749.0,165.3831,165.5377,165.132,165.132,118749.0
2021-05-18 10:00:00,170.98,171.02,170.41,170.61,58399.0,165.1417,165.1803,164.5911,164.7843,58399.0
2021-05-18 10:05:00,170.61,170.99,170.56,170.96,59279.0,164.7843,165.1513,164.736,165.1223,59279.0
2021-05-18 10:10:00,171.02,171.09,170.89,170.97,57879.0,165.1803,165.2479,165.0547,165.132,57879.0
2021-05-18 10:15:00,170.99,171.11,170.74,170.77,51968.0,165.1513,165.2672,164.9099,164.9388,51968.0
2021-05-18 10:20:00,170.79,170.92,170.71,170.87,22562.0,164.9582,165.0837,164.8809,165.0354,22562.0
2021-05-18 10:25:00,170.89,171.41,170.89,171.38,36414.0,165.0547,165.557,165.0547,165.528,36414.0
2021-05-18 10:30:00,171.41,171.45,171.27,171.35,39474.0,165.557,165.5956,165.4218,165.499,39474.0
2021-05-18 10:35:00,171.36,171.38,171.16,171.17,28275.0,165.5087,165.528,165.3155,165.3252,28275.0
2021-05-18 10:40:00,171.18,171.23,170.86,170.9,34600.0,165.3348,165.3831,165.0258,165.0644,34600.0
2021-05-18 10:45:00,170.93,171.24,170.87,171.21,37099.0,165.0934,165.3928,165.0354,165.3638,37099.0
2021-05-18 10:50:00,171.25,171.32,171.09,171.13,42088.0,165.4024,165.4701,165.2479,165.2865,42088.0
2021-05-18 10:55:00,171.12,171.3,171.08,171.28,26053.0,165.2769,165.4507,165.2382,165.4314,26053.0
2021-05-18 11:00:00,171.27,171.28,171.0,171.06,22686.0,165.4218,165.4314,165.161,165.2189,22686.0
2021-05-18 11:05:00,171.02,171.09,170.99,171.04,18896.0,165.1803,165.2479,165.1513,165.1996,18896.0
2021-05-18 11:10:00,171.05,171.29,171.05,171.24,18438.0,165.2093,165.4411,165.2093,165.3928,18438.0
2021-05-18 11:15:00,171.29,171.49,171.27,171.48,28621.0,165.4411,165.6342,165.4218,165.6246,28621.0
2021-05-18 11:20:00,171.49,171.58,171.43,171.44,24603.0,165.6342,165.7212,165.5763,165.586,24603.0
2021-05-18 11:25:00,171.43,171.54,171.42,171.44,18188.0,165.5763,165.6825,165.5666,165.586,18188.0
2021-05-18 11:30:00,171.44,171.49,171.06,171.07,27360.0,165.586,165.6342,165.2189,165.2286,27360.0
2021-05-18 11:35:00,171.08,171.25,171.04,171.18,18786.0,165.2382,165.4024,165.1996,165.3348,18786.0
2021-05-18 11:40:00,171.22,171.22,170.91,171.02,28196.0,165.3735,165.3735,165.0741,165.1803,28196.0
2021-05-18 11:45:00,171.05,171.09,170.89,171.06,19912.0,165.2093,165.2479,165.0547,165.2189,19912.0
2021-05-18 11:50:00,171.04,171.05,170.86,170.94,16958.0,165.1996,165.2093,165.0258,165.103,16958.0
2021-05-18 11:55:00,170.93,171.02,170.9,170.92,9402.0,165.0934,165.1803,165.0644,165.0837,9402.0
2021-05-18 12:00:00,170.92,170.99,170.78,170.78,23697.0,165.0837,165.1513,164.9485,164.9485,23697.0
2021-05-18 12:05:00,170.75,170.8,170.67,170.78,14057.0,164.9195,164.9678,164.8422,164.9485,14057.0
2021-05-18 12:10:00,170.75,170.84,170.67,170.82,13913.0,164.9195,165.0064,164.8422,164.9871,13913.0
2021-05-18 12:15:00,170.81,170.82,170.66,170.7,17563.0,164.9775,164.9871,164.8326,164.8712,17563.0
2021-05-18 12:20:00,170.72,170.78,170.66,170.76,13513.0,164.8905,164.9485,164.8326,164.9292,13513.0
2021-05-18 12:25:00,170.79,170.79,170.71,170.77,13559.0,164.9582,164.9582,164.8809,164.9388,13559.0
2021-05-18 12:30:00,170.76,170.86,170.68,170.86,11603.0,164.9292,165.0258,164.8519,165.0258,11603.0
2021-05-18 12:35:00,170.88,170.88,170.79,170.79,8855.0,165.0451,165.0451,164.9582,164.9582,8855.0
2021-05-18 12:40:00,170.78,170.85,170.77,170.78,10050.0,164.9485,165.0161,164.9388,164.9485,10050.0
2021-05-18 12:45:00,170.79,170.9,170.75,170.87,14766.0,164.9582,165.0644,164.9195,165.0354,14766.0
2021-05-18 12:50:00,170.87,170.88,170.82,170.86,11920.0,165.0354,165.0451,164.9871,165.0258,11920.0
2021-05-18 12:55:00,170.84,170.84,170.62,170.69,15261.0,165.0064,165.0064,164.794,164.8616,15261.0
2021-05-18 13:00:00,170.67,170.71,170.57,170.58,9294.0,164.8422,164.8809,164.7457,164.7553,9294.0
2021-05-18 13:05:00,170.59,170.59,170.46,170.58,16342.0,164.765,164.765,164.6394,164.7553,16342.0
2021-05-18 13:10:00,170.58,170.7,170.52,170.6,16572.0,164.7553,164.8712,164.6974,164.7746,16572.0
2021-05-18 13:15:00,170.59,170.66,170.57,170.64,14900.0,164.765,164.8326,164.7457,164.8133,14900.0
2021-05-18 13:20:00,170.64,170.72,170.61,170.67,5574.0,164.8133,164.8905,164.7843,164.8422,5574.0
2021-05-18 13:25:00,170.64,170.96,170.64,170.96,24412.0,164.8133,165.1223,164.8133,165.1223,24412.0
2021-05-18 13:30:00,170.98,171.03,170.94,170.98,25941.0,165.1417,165.19,165.103,165.1417,25941.0
2021-05-18 13:35:00,170.97,170.98,170.79,170.81,12223.0,165.132,165.1417,164.9582,164.9775,12223.0
2021-05-18 13:40:00,170.83,170.9,170.65,170.72,14506.0,164.9968,165.0644,164.8229,164.8905,14506.0
2021-05-18 13:45:00,170.76,170.82,170.56,170.62,23000.0,164.9292,164.9871,164.736,164.794,23000.0
2021-05-18 13:50:00,170.59,170.65,170.49,170.5,8601.0,164.765,164.8229,164.6684,164.6781,8601.0
2021-05-18 13:55:00,170.48,170.55,170.43,170.44,15239.0,164.6587,164.7263,164.6104,164.6201,15239.0
2021-05-18 14:00:00,170.45,170.49,170.26,170.36,21496.0,164.6298,164.6684,164.4462,164.5428,21496.0
2021-05-18 14:05:00,170.39,170.53,170.38,170.38,12040.0,164.5718,164.707,164.5622,164.5622,12040.0
2021-05-18 14:10:00,170.39,170.45,170.36,170.45,51613.0,164.5718,164.6298,164.5428,164.6298,51613.0
2021-05-18 14:15:00,170.43,170.57,170.36,170.37,54775.0,164.6104,164.7457,164.5428,164.5525,54775.0
2021-05-18 14:20:00,170.38,170.44,170.17,170.22,23443.0,164.5622,164.6201,164.3593,164.4076,23443.0
2021-05-18 14:25:00,170.19,170.36,170.18,170.25,16336.0,164.3786,164.5428,164.369,164.4366,16336.0
2021-05-18 14:30:00,170.25,170.29,169.88,169.89,26623.0,164.4366,164.4752,164.0792,164.0889,26623.0
2021-05-18 14:35:00,169.89,169.93,169.66,169.7,80521.0,164.0889,164.1275,163.8667,163.9054,80521.0
2021-05-18 14:40:00,169.69,169.79,169.46,169.62,131229.0,163.8957,163.9923,163.6736,163.8281,131229.0
2021-05-18 14:45:00,169.61,169.63,169.43,169.6,17291.0,163.8184,163.8378,163.6446,163.8088,17291.0
2021-05-18 14:50:00,169.59,169.77,169.55,169.73,28923.0,163.7991,163.973,163.7605,163.9343,28923.0
2021-05-18 14:55:00,169.71,169.88,169.61,169.87,20521.0,163.915,164.0792,163.8184,164.0696,20521.0
2021-05-18 15:00:00,169.87,170.03,169.85,169.99,20823.0,164.0696,164.2241,164.0502,164.1855,20823.0
2021-05-18 15:05:00,169.99,170.06,169.94,170.06,14491.0,164.1855,164.2531,164.1372,164.2531,14491.0
2021-05-18 15:10:00,170.11,170.14,169.79,169.84,22523.0,164.3014,164.3303,163.9923,164.0406,22523.0
2021-05-18 15:15:00,169.86,170.05,169.79,170.04,45526.0,164.0599,164.2434,163.9923,164.2338,45526.0
2021-05-18 15:20:00,170.07,170.16,169.97,170.13,22306.0,164.2627,164.3497,164.1662,164.3207,22306.0
2021-05-18 15:25:00,170.16,170.24,170.16,170.21,30742.0,164.3497,164.4269,164.3497,164.398,30742.0
2021-05-18 15:30:00,170.2,170.33,170.14,170.2,32054.0,164.3883,164.5139,164.3303,164.3883,32054.0
2021-05-18 15:35:00,170.19,170.22,170.03,170.11,30193.0,164.3786,164.4076,164.2241,164.3014,30193.0
2021-05-18 15:40:00,170.13,170.19,170.05,170.17,32861.0,164.3207,164.3786,164.2434,164.3593,32861.0
2021-05-18 15:45:00,170.18,170.19,169.67,169.72,68600.0,164.369,164.3786,163.8764,163.9247,68600.0
2021-05-18 15:50:00,169.72,169.72,169.25,169.29,151249.0,163.9247,163.9247,163.4707,163.5094,151249.0
2021-05-18 15:55:00,169.3,169.41,169.08,169.1,154745.0,163.519,163.6253,163.3065,163.3259,154745.0
2021-05-19 09:30:00,166.34,166.5,166.0,166.5,98918.0,160.6601,160.8146,160.3317,160.8146,98918.0
2021-05-19 09:35:00,166.48,166.48,165.58,165.76,126387.0,160.7953,160.7953,159.9261,160.0999,126387.0
2021-05-19 09:40:00,165.75,166.68,165.49,166.61,211170.0,160.0902,160.9885,159.8391,160.9209,211170.0
2021-05-19 09:45:00,166.61,166.7,166.15,166.43,93294.0,160.9209,161.0078,160.4766,160.747,93294.0
2021-05-19 09:50:00,166.42,166.76,166.35,166.62,82411.0,160.7374,161.0658,160.6698,160.9305,82411.0
2021-05-19 09:55:00,166.62,166.9,166.42,166.61,61300.0,160.9305,161.201,160.7374,160.9209,61300.0
2021-05-19 10:00:00,166.57,166.78,165.93,165.94,78442.0,160.8822,161.0851,160.2641,160.2738,78442.0
2021-05-19 10:05:00,165.93,166.31,165.88,166.03,111431.0,160.2641,160.6311,160.2158,160.3607,111431.0
2021-05-19 10:10:00,166.05,166.26,165.84,166.14,97492.0,160.38,160.5828,160.1772,160.4669,97492.0
2021-05-19 10:15:00,166.19,166.54,165.85,166.49,126871.0,160.5152,160.8533,160.1868,160.805,126871.0
2021-05-19 10:20:00,166.52,166.52,166.13,166.18,97124.0,160.834,160.834,160.4573,160.5056,97124.0
2021-05-19 10:25:00,166.21,166.83,166.13,166.73,143873.0,160.5345,161.1334,160.4573,161.0368,143873.0
2021-05-19 10:30:00,166.72,166.73,166.27,166.31,87856.0,161.0271,161.0368,160.5925,160.6311,87856.0
2021-05-19 10:35:00,166.34,166.51,165.84,165.86,71515.0,160.6601,160.8243,160.1772,160.1965,71515.0
2021-05-19 10:40:00,165.84,166.16,165.77,166.13,111119.0,160.1772,160.4862,160.1096,160.4573,111119.0
2021-05-19 10:45:00,166.14,166.31,165.89,166.07,82394.0,160.4669,160.6311,160.2255,160.3993,82394.0
2021-05-19 10:50:00,166.07,166.63,166.04,166.52,86736.0,160.3993,160.9402,160.3703,160.834,86736.0
2021-05-19 10:55:00,166.52,166.55,166.3,166.36,34056.0,160.834,160.8629,160.6215,160.6794,34056.0
2021-05-19 11:00:00,166.35,166.38,165.9,165.91,52075.0,160.6698,160.6987,160.2351,160.2448,52075.0
2021-05-19 11:05:00,165.97,166.55,165.91,166.49,78056.0,160.3027,160.8629,160.2448,160.805,78056.0
2021-05-19 11:10:00,166.42,166.74,166.36,166.64,34505.0,160.7374,161.0464,160.6794,160.9499,34505.0
2021-05-19 11:15:00,166.65,166.75,166.32,166.32,45765.0,160.9595,161.0561,160.6408,160.6408,45765.0
2021-05-19 11:20:00,166.34,166.88,166.34,166.81,49619.0,160.6601,161.1817,160.6601,161.1141,49619.0
2021-05-19 11:25:00,166.79,166.84,166.68,166.75,34656.0,161.0947,161.143,160.9885,161.0561,34656.0
2021-05-19 11:30:00,166.73,166.76,166.46,166.51,43018.0,161.0368,161.0658,160.776,160.8243,43018.0
2021-05-19 11:35:00,166.53,166.63,166.39,166.62,39092.0,160.8436,160.9402,160.7084,160.9305,39092.0
2021-05-19 11:40:00,166.57,166.63,166.38,166.59,46586.0,160.8822,160.9402,160.6987,160.9016,46586.0
2021-05-19 11:45:00,166.64,166.65,166.42,166.57,34811.0,160.9499,160.9595,160.7374,160.8822,34811.0
2021-05-19 11:50:00,166.58,166.61,166.38,166.46,28513.0,160.8919,160.9209,160.6987,160.776,28513.0
2021-05-19 11:55:00,166.47,166.86,166.47,166.79,72758.0,160.7857,161.1623,160.7857,161.0947,72758.0
2021-05-19 12:00:00,166.77,166.78,166.65,166.77,40842.0,161.0754,161.0851,160.9595,161.0754,40842.0
2021-05-19 12:05:00,166.8,166.99,166.74,166.92,47108.0,161.1044,161.2879,161.0464,161.2203,47108.0
2021-05-19 12:10:00,166.94,167.05,166.94,166.99,19241.0,161.2396,161.3459,161.2396,161.2879,19241.0
2021-05-19 12:15:00,167.01,167.29,166.99,167.27,35075.0,161.3072,161.5777,161.2879,161.5583,35075.0
2021-05-19 12:20:00,167.26,167.29,167.09,167.25,41381.0,161.5487,161.5777,161.3845,161.539,41381.0
2021-05-19 12:25:00,167.24,167.25,167.03,167.08,47777.0,161.5294,161.539,161.3265,161.3748,47777.0
2021-05-19 12:30:00,167.1,167.1,166.98,167.01,40183.0,161.3942,161.3942,161.2782,161.3072,40183.0
2021-05-19 12:35:00,167.03,167.16,166.89,167.08,40306.0,161.3265,161.4521,161.1913,161.3748,40306.0
2021-05-19 12:40:00,167.07,167.17,166.9,166.92,32315.0,161.3652,161.4618,161.201,161.2203,32315.0
2021-05-19 12:45:00,166.92,167.01,166.81,166.91,27305.0,161.2203,161.3072,161.1141,161.2106,27305.0
2021-05-19 12:50:00,166.94,167.04,166.87,166.95,24456.0,161.2396,161.3362,161.172,161.2493,24456.0
2021-05-19 12:55:00,166.95,167.02,166.88,166.89,29811.0,161.2493,161.3169,161.1817,161.1913,29811.0
2021-05-19 13:00:00,166.9,167.16,166.89,167.12,43443.0,161.201,161.4521,161.1913,161.4135,43443.0
2021-05-19 13:05:00,167.13,167.47,167.05,167.34,47269.0,161.4231,161.7515,161.3459,161.626,47269.0
2021-05-19 13:10:00,167.33,167.65,167.32,167.55,21291.0,161.6163,161.9254,161.6066,161.8288,21291.0
2021-05-19 13:15:00,167.57,167.62,167.43,167.48,38922.0,161.8481,161.8964,161.7129,161.7612,38922.0
2021-05-19 13:20:00,167.49,167.51,167.24,167.25,25300.0,161.7708,161.7902,161.5294,161.539,25300.0
2021-05-19 13:25:00,167.23,167.31,167.13,167.3,36535.0,161.5197,161.597,161.4231,161.5873,36535.0
2021-05-19 13:30:00,167.29,167.3,166.95,166.97,20418.0,161.5777,161.5873,161.2493,161.2686,20418.0
2021-05-19 13:35:00,166.98,167.1,166.85,167.09,30589.0,161.2782,161.3942,161.1527,161.3845,30589.0
2021-05-19 13:40:00,167.08,167.09,166.89,167.0,29374.0,161.3748,161.3845,161.1913,161.2976,29374.0
2021-05-19 13:45:00,167.0,167.13,166.96,167.09,25464.0,161.2976,161.4231,161.2589,161.3845,25464.0
2021-05-19 13:50:00,167.08,167.3,166.98,167.27,23446.0,161.3748,161.5873,161.2782,161.5583,23446.0
2021-05-19 13:55:00,167.26,167.3,167.05,167.06,17703.0,161.5487,161.5873,161.3459,161.3555,17703.0
2021-05-19 14:00:00,167.06,167.43,166.58,166.63,44721.0,161.3555,161.7129,160.8919,160.9402,44721.0
2021-05-19 14:05:00,166.64,166.81,166.29,166.75,68023.0,160.9499,161.1141,160.6118,161.0561,68023.0
2021-05-19 14:10:00,166.73,166.83,166.41,166.59,64323.0,161.0368,161.1334,160.7277,160.9016,64323.0
2021-05-19 14:15:00,166.58,166.58,166.24,166.47,64095.0,160.8919,160.8919,160.5635,160.7857,64095.0
2021-05-19 14:20:00,166.48,167.61,166.43,167.42,152127.0,160.7953,161.8867,160.747,161.7032,152127.0
2021-05-19 14:25:00,167.36,167.44,167.2,167.36,63687.0,161.6453,161.7225,161.4907,161.6453,63687.0
2021-05-19 14:30:00,167.37,167.64,167.09,167.13,107820.0,161.6549,161.9157,161.3845,161.4231,107820.0
2021-05-19 14:35:00,167.15,167.27,166.67,166.68,80451.0,161.4424,161.5583,160.9788,160.9885,80451.0
2021-05-19 14:40:00,166.68,166.84,166.57,166.62,54546.0,160.9885,161.143,160.8822,160.9305,54546.0
2021-05-19 14:45:00,166.64,166.69,166.42,166.58,56285.0,160.9499,160.9982,160.7374,160.8919,56285.0
2021-05-19 14:50:00,166.58,166.66,166.46,166.58,44097.0,160.8919,160.9692,160.776,160.8919,44097.0
2021-05-19 14:55:00,166.6,166.88,166.39,166.43,86899.0,160.9112,161.1817,160.7084,160.747,86899.0
2021-05-19 15:00:00,166.43,166.46,166.14,166.24,92313.0,160.747,160.776,160.4669,160.5635,92313.0
2021-05-19 15:05:00,166.25,166.53,166.18,166.47,64611.0,160.5732,160.8436,160.5056,160.7857,64611.0
2021-05-19 15:10:00,166.44,166.81,166.42,166.63,61469.0,160.7567,161.1141,160.7374,160.9402,61469.0
2021-05-19 15:15:00,166.59,166.76,166.58,166.72,78057.0,160.9016,161.0658,160.8919,161.0271,78057.0
2021-05-19 15:20:00,166.72,167.05,166.56,166.96,55370.0,161.0271,161.3459,160.8726,161.2589,55370.0
2021-05-19 15:25:00,166.96,167.25,166.86,167.09,53966.0,161.2589,161.539,161.1623,161.3845,53966.0
2021-05-19 15:30:00,167.09,167.1,166.66,166.79,56558.0,161.3845,161.3942,160.9692,161.0947,56558.0
2021-05-19 15:35:00,166.8,166.93,166.7,166.92,45827.0,161.1044,161.23,161.0078,161.2203,45827.0
2021-05-19 15:40:00,166.9,166.98,166.76,166.89,55632.0,161.201,161.2782,161.0658,161.1913,55632.0
2021-05-19 15:45:00,166.88,166.97,166.7,166.84,74339.0,161.1817,161.2686,161.0078,161.143,74339.0
2021-05-19 15:50:00,166.84,167.44,166.8,167.36,161981.0,161.143,161.7225,161.1044,161.6453,161981.0
2021-05-19 15:55:00,167.36,167.77,167.36,167.75,191982.0,161.6453,162.0413,161.6453,162.022,191982.0
2021-05-20 09:30:00,168.57,168.86,168.29,168.64,81783.0,162.814,163.0941,162.5435,162.8816,81783.0
2021-05-20 09:35:00,168.59,169.0,168.52,168.53,77840.0,162.8333,163.2293,162.7657,162.7753,77840.0
2021-05-20 09:40:00,168.58,168.76,168.5,168.54,124601.0,162.8236,162.9975,162.7463,162.785,124601.0
2021-05-20 09:45:00,168.54,168.85,168.54,168.63,76602.0,162.785,163.0844,162.785,162.8719,76602.0
2021-05-20 09:50:00,168.64,168.84,168.64,168.72,66540.0,162.8816,163.0747,162.8816,162.9588,66540.0
2021-05-20 09:55:00,168.75,169.09,168.75,169.01,89786.0,162.9878,163.3162,162.9878,163.2389,89786.0
2021-05-20 10:00:00,169.02,169.28,168.99,169.17,63503.0,163.2486,163.4997,163.2196,163.3935,63503.0
2021-05-20 10:05:00,169.16,169.23,168.87,168.88,32271.0,163.3838,163.4514,163.1037,163.1134,32271.0
2021-05-20 10:10:00,168.89,169.07,168.89,168.98,38409.0,163.123,163.2969,163.123,163.21,38409.0
2021-05-20 10:15:00,168.97,169.1,168.86,169.1,37173.0,163.2003,163.3259,163.0941,163.3259,37173.0
2021-05-20 10:20:00,169.11,169.13,168.82,168.83,31290.0,163.3355,163.3548,163.0554,163.0651,31290.0
2021-05-20 10:25:00,168.84,168.99,168.83,168.92,21257.0,163.0747,163.2196,163.0651,163.152,21257.0
2021-05-20 10:30:00,168.94,168.98,168.83,168.92,33877.0,163.1713,163.21,163.0651,163.152,33877.0
2021-05-20 10:35:00,168.93,168.93,168.73,168.77,21335.0,163.1617,163.1617,162.9685,163.0071,21335.0
2021-05-20 10:40:00,168.8,168.82,168.64,168.66,28737.0,163.0361,163.0554,162.8816,162.9009,28737.0
2021-05-20 10:45:00,168.67,168.92,168.66,168.83,30753.0,162.9105,163.152,162.9009,163.0651,30753.0
2021-05-20 10:50:00,168.82,168.87,168.77,168.78,22257.0,163.0554,163.1037,163.0071,163.0168,22257.0
2021-05-20 10:55:00,168.77,168.82,168.67,168.68,30121.0,163.0071,163.0554,162.9105,162.9202,30121.0
2021-05-20 11:00:00,168.69,168.84,168.69,168.78,18596.0,162.9299,163.0747,162.9299,163.0168,18596.0
2021-05-20 11:05:00,168.77,168.81,168.6,168.71,22472.0,163.0071,163.0458,162.8429,162.9492,22472.0
2021-05-20 11:10:00,168.72,168.9,168.72,168.82,31521.0,162.9588,163.1327,162.9588,163.0554,31521.0
2021-05-20 11:15:00,168.83,168.93,168.81,168.92,14168.0,163.0651,163.1617,163.0458,163.152,14168.0
2021-05-20 11:20:00,168.92,168.94,168.85,168.88,9669.0,163.152,163.1713,163.0844,163.1134,9669.0
2021-05-20 11:25:00,168.87,169.06,168.87,169.05,39873.0,163.1037,163.2872,163.1037,163.2776,39873.0
2021-05-20 11:30:00,169.06,169.19,169.06,169.15,40393.0,163.2872,163.4128,163.2872,163.3742,40393.0
2021-05-20 11:35:00,169.15,169.27,169.15,169.2,42674.0,163.3742,163.4901,163.3742,163.4224,42674.0
2021-05-20 11:40:00,169.21,169.3,169.2,169.27,32735.0,163.4321,163.519,163.4224,163.4901,32735.0
2021-05-20 11:45:00,169.28,169.44,169.27,169.44,16637.0,163.4997,163.6542,163.4901,163.6542,16637.0
2021-05-20 11:50:00,169.48,169.52,169.26,169.26,25991.0,163.6929,163.7315,163.4804,163.4804,25991.0
2021-05-20 11:55:00,169.27,169.37,169.25,169.26,31869.0,163.4901,163.5866,163.4707,163.4804,31869.0
2021-05-20 12:00:00,169.27,169.28,168.97,169.09,27151.0,163.4901,163.4997,163.2003,163.3162,27151.0
2021-05-20 12:05:00,169.09,169.11,169.0,169.06,17848.0,163.3162,163.3355,163.2293,163.2872,17848.0
2021-05-20 12:10:00,169.04,169.1,168.92,168.96,17271.0,163.2679,163.3259,163.152,163.1906,17271.0
2021-05-20 12:15:00,168.96,169.11,168.94,168.95,20699.0,163.1906,163.3355,163.1713,163.181,20699.0
2021-05-20 12:20:00,168.98,169.02,168.83,168.95,19015.0,163.21,163.2486,163.0651,163.181,19015.0
2021-05-20 12:25:00,168.95,168.97,168.78,168.78,28026.0,163.181,163.2003,163.0168,163.0168,28026.0
2021-05-20 12:30:00,168.81,168.99,168.81,168.94,11486.0,163.0458,163.2196,163.0458,163.1713,11486.0
2021-05-20 12:35:00,168.88,168.9,168.6,168.7,41411.0,163.1134,163.1327,162.8429,162.9395,41411.0
2021-05-20 12:40:00,168.68,168.79,168.64,168.67,18574.0,162.9202,163.0264,162.8816,162.9105,18574.0
2021-05-20 12:45:00,168.68,168.93,168.68,168.84,25524.0,162.9202,163.1617,162.9202,163.0747,25524.0
2021-05-20 12:50:00,168.84,168.96,168.84,168.9,46090.0,163.0747,163.1906,163.0747,163.1327,46090.0
2021-05-20 12:55:00,168.89,168.98,168.84,168.95,18909.0,163.123,163.21,163.0747,163.181,18909.0
2021-05-20 13:00:00,168.94,168.96,168.87,168.9,21171.0,163.1713,163.1906,163.1037,163.1327,21171.0
2021-05-20 13:05:00,168.9,169.13,168.9,169.12,23840.0,163.1327,163.3548,163.1327,163.3452,23840.0
2021-05-20 13:10:00,169.13,169.27,169.12,169.25,21817.0,163.3548,163.4901,163.3452,163.4707,21817.0
2021-05-20 13:15:00,169.27,169.29,169.18,169.19,24502.0,163.4901,163.5094,163.4031,163.4128,24502.0
2021-05-20 13:20:00,169.19,169.27,169.17,169.21,12383.0,163.4128,163.4901,163.3935,163.4321,12383.0
2021-05-20 13:25:00,169.21,169.28,169.21,169.24,11929.0,163.4321,163.4997,163.4321,163.4611,11929.0
2021-05-20 13:30:00,169.27,169.34,169.24,169.3,20394.0,163.4901,163.5577,163.4611,163.519,20394.0
2021-05-20 13:35:00,169.3,169.39,169.3,169.34,19772.0,163.519,163.606,163.519,163.5577,19772.0
2021-05-20 13:40:00,169.34,169.4,169.34,169.36,18861.0,163.5577,163.6156,163.5577,163.577,18861.0
2021-05-20 13:45:00,169.35,169.38,169.29,169.33,20085.0,163.5673,163.5963,163.5094,163.548,20085.0
2021-05-20 13:50:00,169.33,169.36,168.84,168.99,32356.0,163.548,163.577,163.0747,163.2196,32356.0
2021-05-20 13:55:00,169.0,169.11,168.94,169.1,14338.0,163.2293,163.3355,163.1713,163.3259,14338.0
2021-05-20 14:00:00,169.12,169.19,169.07,169.09,15669.0,163.3452,163.4128,163.2969,163.3162,15669.0
2021-05-20 14:05:00,169.09,169.19,169.09,169.14,10457.0,163.3162,163.4128,163.3162,163.3645,10457.0
2021-05-20 14:10:00,169.15,169.23,169.08,169.17,26263.0,163.3742,163.4514,163.3065,163.3935,26263.0
2021-05-20 14:15:00,169.17,169.26,169.1,169.24,18466.0,163.3935,163.4804,163.3259,163.4611,18466.0
2021-05-20 14:20:00,169.21,169.27,169.17,169.19,26459.0,163.4321,163.4901,163.3935,163.4128,26459.0
2021-05-20 14:25:00,169.2,169.32,169.14,169.32,28068.0,163.4224,163.5383,163.3645,163.5383,28068.0
2021-05-20 14:30:00,169.33,169.4,169.25,169.27,15208.0,163.548,163.6156,163.4707,163.4901,15208.0
2021-05-20 14:35:00,169.28,169.39,169.26,169.35,14062.0,163.4997,163.606,163.4804,163.5673,14062.0
2021-05-20 14:40:00,169.34,169.39,169.31,169.35,19309.0,163.5577,163.606,163.5287,163.5673,19309.0
2021-05-20 14:45:00,169.36,169.39,169.3,169.39,26827.0,163.577,163.606,163.519,163.606,26827.0
2021-05-20 14:50:00,169.38,169.5,169.35,169.48,22110.0,163.5963,163.7122,163.5673,163.6929,22110.0
2021-05-20 14:55:00,169.5,169.5,169.35,169.38,18501.0,163.7122,163.7122,163.5673,163.5963,18501.0
2021-05-20 15:00:00,169.41,169.47,169.25,169.37,29955.0,163.6253,163.6832,163.4707,163.5866,29955.0
2021-05-20 15:05:00,169.38,169.39,169.25,169.32,28059.0,163.5963,163.606,163.4707,163.5383,28059.0
2021-05-20 15:10:00,169.32,169.46,169.29,169.36,42105.0,163.5383,163.6736,163.5094,163.577,42105.0
2021-05-20 15:15:00,169.37,169.5,169.36,169.45,49780.0,163.5866,163.7122,163.577,163.6639,49780.0
2021-05-20 15:20:00,169.45,169.68,169.41,169.66,35370.0,163.6639,163.8861,163.6253,163.8667,35370.0
2021-05-20 15:25:00,169.67,169.77,169.64,169.74,33221.0,163.8764,163.973,163.8474,163.944,33221.0
2021-05-20 15:30:00,169.74,169.75,169.58,169.6,60408.0,163.944,163.9537,163.7895,163.8088,60408.0
2021-05-20 15:35:00,169.61,169.64,169.51,169.51,36120.0,163.8184,163.8474,163.7219,163.7219,36120.0
2021-05-20 15:40:00,169.53,169.56,169.39,169.5,50717.0,163.7412,163.7702,163.606,163.7122,50717.0
2021-05-20 15:45:00,169.5,169.68,169.46,169.5,60845.0,163.7122,163.8861,163.6736,163.7122,60845.0
2021-05-20 15:50:00,169.51,169.68,169.38,169.65,132926.0,163.7219,163.8861,163.5963,163.8571,132926.0
2021-05-20 15:55:00,169.63,169.63,169.35,169.4,352258.0,163.8378,163.8378,163.5673,163.6156,352258.0
2021-05-21 09:30:00,170.53,170.53,169.97,170.11,92786.0,164.707,164.707,164.1662,164.3014,92786.0
2021-05-21 09:35:00,170.12,170.19,169.99,170.03,94804.0,164.311,164.3786,164.1855,164.2241,94804.0
2021-05-21 09:40:00,170.03,170.18,169.95,169.96,55785.0,164.2241,164.369,164.1468,164.1565,55785.0
2021-05-21 09:45:00,169.96,170.04,169.79,169.93,47730.0,164.1565,164.2338,163.9923,164.1275,47730.0
2021-05-21 09:50:00,169.9,170.14,169.78,170.12,49993.0,164.0985,164.3303,163.9826,164.311,49993.0
2021-05-21 09:55:00,170.13,170.37,170.11,170.28,31669.0,164.3207,164.5525,164.3014,164.4656,31669.0
2021-05-21 10:00:00,170.29,170.3,169.89,169.95,49952.0,164.4752,164.4849,164.0889,164.1468,49952.0
2021-05-21 10:05:00,169.96,170.0,169.75,169.91,44979.0,164.1565,164.1951,163.9537,164.1082,44979.0
2021-05-21 10:10:00,169.9,169.93,169.66,169.68,27234.0,164.0985,164.1275,163.8667,163.8861,27234.0
2021-05-21 10:15:00,169.67,169.68,169.34,169.39,28239.0,163.8764,163.8861,163.5577,163.606,28239.0
2021-05-21 10:20:00,169.37,169.47,169.27,169.3,33572.0,163.5866,163.6832,163.4901,163.519,33572.0
2021-05-21 10:25:00,169.33,169.42,169.23,169.26,28618.0,163.548,163.6349,163.4514,163.4804,28618.0
2021-05-21 10:30:00,169.25,169.54,169.23,169.47,31378.0,163.4707,163.7508,163.4514,163.6832,31378.0
2021-05-21 10:35:00,169.49,169.57,169.14,169.22,50377.0,163.7025,163.7798,163.3645,163.4418,50377.0
2021-05-21 10:40:00,169.21,169.24,169.09,169.12,46614.0,163.4321,163.4611,163.3162,163.3452,46614.0
2021-05-21 10:45:00,169.12,169.16,168.97,169.09,32398.0,163.3452,163.3838,163.2003,163.3162,32398.0
2021-05-21 10:50:00,169.1,169.21,169.0,169.02,41261.0,163.3259,163.4321,163.2293,163.2486,41261.0
2021-05-21 10:55:00,169.06,169.3,169.05,169.3,47875.0,163.2872,163.519,163.2776,163.519,47875.0
2021-05-21 11:00:00,169.31,169.35,169.1,169.11,29951.0,163.5287,163.5673,163.3259,163.3355,29951.0
2021-05-21 11:05:00,169.13,169.26,169.13,169.26,21442.0,163.3548,163.4804,163.3548,163.4804,21442.0
2021-05-21 11:10:00,169.26,169.36,169.23,169.26,19807.0,163.4804,163.577,163.4514,163.4804,19807.0
2021-05-21 11:15:00,169.24,169.31,169.22,169.31,34869.0,163.4611,163.5287,163.4418,163.5287,34869.0
2021-05-21 11:20:00,169.32,169.35,169.21,169.22,16028.0,163.5383,163.5673,163.4321,163.4418,16028.0
2021-05-21 11:25:00,169.23,169.27,168.84,168.88,42143.0,163.4514,163.4901,163.0747,163.1134,42143.0
2021-05-21 11:30:00,168.87,169.12,168.86,169.02,48098.0,163.1037,163.3452,163.0941,163.2486,48098.0
2021-05-21 11:35:00,169.02,169.04,168.85,168.91,25283.0,163.2486,163.2679,163.0844,163.1423,25283.0
2021-05-21 11:40:00,168.9,169.05,168.89,168.99,17729.0,163.1327,163.2776,163.123,163.2196,17729.0
2021-05-21 11:45:00,168.99,169.02,168.89,168.89,21494.0,163.2196,163.2486,163.123,163.123,21494.0
2021-05-21 11:50:00,168.9,169.07,168.8,168.82,34293.0,163.1327,163.2969,163.0361,163.0554,34293.0
2021-05-21 11:55:00,168.82,168.84,168.65,168.75,20980.0,163.0554,163.0747,162.8912,162.9878,20980.0
2021-05-21 12:00:00,168.72,168.88,168.69,168.84,24476.0,162.9588,163.1134,162.9299,163.0747,24476.0
2021-05-21 12:05:00,168.84,168.91,168.51,168.52,79502.0,163.0747,163.1423,162.756,162.7657,79502.0
2021-05-21 12:10:00,168.52,168.72,168.51,168.62,15785.0,162.7657,162.9588,162.756,162.8622,15785.0
2021-05-21 12:15:00,168.61,168.69,168.55,168.65,16537.0,162.8526,162.9299,162.7946,162.8912,16537.0
2021-05-21 12:20:00,168.64,168.74,168.62,168.64,16382.0,162.8816,162.9782,162.8622,162.8816,16382.0
2021-05-21 12:25:00,168.69,168.78,168.63,168.77,17031.0,162.9299,163.0168,162.8719,163.0071,17031.0
2021-05-21 12:30:00,168.77,168.84,168.73,168.75,13964.0,163.0071,163.0747,162.9685,162.9878,13964.0
2021-05-21 12:35:00,168.76,168.82,168.68,168.82,14805.0,162.9975,163.0554,162.9202,163.0554,14805.0
2021-05-21 12:40:00,168.83,168.97,168.83,168.97,19223.0,163.0651,163.2003,163.0651,163.2003,19223.0
2021-05-21 12:45:00,168.96,168.96,168.76,168.85,23604.0,163.1906,163.1906,162.9975,163.0844,23604.0
2021-05-21 12:50:00,168.86,168.86,168.56,168.56,33088.0,163.0941,163.0941,162.8043,162.8043,33088.0
2021-05-21 12:55:00,168.56,168.79,168.48,168.78,23071.0,162.8043,163.0264,162.727,163.0168,23071.0
2021-05-21 13:00:00,168.76,168.82,168.7,168.77,26731.0,162.9975,163.0554,162.9395,163.0071,26731.0
2021-05-21 13:05:00,168.8,168.83,168.72,168.75,7551.0,163.0361,163.0651,162.9588,162.9878,7551.0
2021-05-21 13:10:00,168.78,168.83,168.63,168.64,11834.0,163.0168,163.0651,162.8719,162.8816,11834.0
2021-05-21 13:15:00,168.62,168.7,168.61,168.64,9628.0,162.8622,162.9395,162.8526,162.8816,9628.0
2021-05-21 13:20:00,168.66,168.86,168.64,168.77,20081.0,162.9009,163.0941,162.8816,163.0071,20081.0
2021-05-21 13:25:00,168.76,168.86,168.75,168.85,14710.0,162.9975,163.0941,162.9878,163.0844,14710.0
2021-05-21 13:30:00,168.83,169.07,168.83,169.06,33526.0,163.0651,163.2969,163.0651,163.2872,33526.0
2021-05-21 13:35:00,169.06,169.14,169.0,169.11,9226.0,163.2872,163.3645,163.2293,163.3355,9226.0
2021-05-21 13:40:00,169.1,169.15,169.01,169.08,45361.0,163.3259,163.3742,163.2389,163.3065,45361.0
2021-05-21 13:45:00,169.09,169.1,169.01,169.07,16876.0,163.3162,163.3259,163.2389,163.2969,16876.0
2021-05-21 13:50:00,169.06,169.13,169.02,169.1,14676.0,163.2872,163.3548,163.2486,163.3259,14676.0
2021-05-21 13:55:00,169.1,169.11,168.98,169.04,17742.0,163.3259,163.3355,163.21,163.2679,17742.0
2021-05-21 14:00:00,169.06,169.1,168.94,169.04,39825.0,163.2872,163.3259,163.1713,163.2679,39825.0
2021-05-21 14:05:00,169.08,169.27,169.02,169.21,23136.0,163.3065,163.4901,163.2486,163.4321,23136.0
2021-05-21 14:10:00,169.2,169.24,169.17,169.19,12314.0,163.4224,163.4611,163.3935,163.4128,12314.0
2021-05-21 14:15:00,169.19,169.22,169.12,169.13,15281.0,163.4128,163.4418,163.3452,163.3548,15281.0
2021-05-21 14:20:00,169.12,169.15,169.03,169.08,15564.0,163.3452,163.3742,163.2582,163.3065,15564.0
2021-05-21 14:25:00,169.09,169.11,168.88,168.92,26428.0,163.3162,163.3355,163.1134,163.152,26428.0
2021-05-21 14:30:00,168.92,169.04,168.91,168.96,8383.0,163.152,163.2679,163.1423,163.1906,8383.0
2021-05-21 14:35:00,168.96,169.02,168.75,168.84,45528.0,163.1906,163.2486,162.9878,163.0747,45528.0
2021-05-21 14:40:00,168.87,168.94,168.85,168.91,13593.0,163.1037,163.1713,163.0844,163.1423,13593.0
2021-05-21 14:45:00,168.93,169.06,168.92,168.96,13655.0,163.1617,163.2872,163.152,163.1906,13655.0
2021-05-21 14:50:00,168.96,169.09,168.96,169.06,29534.0,163.1906,163.3162,163.1906,163.2872,29534.0
2021-05-21 14:55:00,169.08,169.09,168.99,169.04,20082.0,163.3065,163.3162,163.2196,163.2679,20082.0
2021-05-21 15:00:00,169.04,169.04,168.8,168.89,26881.0,163.2679,163.2679,163.0361,163.123,26881.0
2021-05-21 15:05:00,168.9,168.94,168.82,168.86,8548.0,163.1327,163.1713,163.0554,163.0941,8548.0
2021-05-21 15:10:00,168.86,169.07,168.86,169.0,18999.0,163.0941,163.2969,163.0941,163.2293,18999.0
2021-05-21 15:15:00,169.02,169.15,169.01,169.12,55261.0,163.2486,163.3742,163.2389,163.3452,55261.0
2021-05-21 15:20:00,169.12,169.15,169.1,169.11,12266.0,163.3452,163.3742,163.3259,163.3355,12266.0
2021-05-21 15:25:00,169.1,169.14,168.95,169.07,56080.0,163.3259,163.3645,163.181,163.2969,56080.0
2021-05-21 15:30:00,169.07,169.07,168.82,168.88,25462.0,163.2969,163.2969,163.0554,163.1134,25462.0
2021-05-21 15:35:00,168.88,169.0,168.87,168.89,26873.0,163.1134,163.2293,163.1037,163.123,26873.0
2021-05-21 15:40:00,168.88,168.89,168.64,168.64,50895.0,163.1134,163.123,162.8816,162.8816,50895.0
2021-05-21 15:45:00,168.63,168.73,168.47,168.72,59313.0,162.8719,162.9685,162.7174,162.9588,59313.0
2021-05-21 15:50:00,168.73,168.8,168.57,168.68,130137.0,162.9685,163.0361,162.814,162.9202,130137.0
2021-05-21 15:55:00,168.69,168.76,168.51,168.58,243501.0,162.9299,162.9975,162.756,162.8236,243501.0
2021-05-24 09:30:00,169.46,169.46,168.88,168.91,88174.0,163.6736,163.6736,163.1134,163.1423,88174.0
2021-05-24 09:35:00,169.0,169.3,168.95,169.19,35459.0,163.2293,163.519,163.181,163.4128,35459.0
2021-05-24 09:40:00,169.2,169.59,169.2,169.38,55655.0,163.4224,163.7991,163.4224,163.5963,55655.0
2021-05-24 09:45:00,169.39,169.51,169.33,169.46,64925.0,163.606,163.7219,163.548,163.6736,64925.0
2021-05-24 09:50:00,169.48,169.57,169.37,169.5,34589.0,163.6929,163.7798,163.5866,163.7122,34589.0
2021-05-24 09:55:00,169.5,169.68,169.49,169.65,30174.0,163.7122,163.8861,163.7025,163.8571,30174.0
2021-05-24 10:00:00,169.66,169.84,169.66,169.8,58643.0,163.8667,164.0406,163.8667,164.002,58643.0
2021-05-24 10:05:00,169.8,169.89,169.74,169.86,27777.0,164.002,164.0889,163.944,164.0599,27777.0
2021-05-24 10:10:00,169.87,169.96,169.84,169.94,30116.0,164.0696,164.1565,164.0406,164.1372,30116.0
2021-05-24 10:15:00,169.95,170.08,169.95,169.99,47806.0,164.1468,164.2724,164.1468,164.1855,47806.0
2021-05-24 10:20:00,169.99,170.15,169.94,169.98,35405.0,164.1855,164.34,164.1372,164.1758,35405.0
2021-05-24 10:25:00,169.98,170.06,169.9,170.05,29702.0,164.1758,164.2531,164.0985,164.2434,29702.0
2021-05-24 10:30:00,170.06,170.26,170.01,170.25,35899.0,164.2531,164.4462,164.2048,164.4366,35899.0
2021-05-24 10:35:00,170.25,170.47,170.23,170.46,18803.0,164.4366,164.6491,164.4173,164.6394,18803.0
2021-05-24 10:40:00,170.47,170.57,170.38,170.38,33526.0,164.6491,164.7457,164.5622,164.5622,33526.0
2021-05-24 10:45:00,170.38,170.39,170.2,170.21,26359.0,164.5622,164.5718,164.3883,164.398,26359.0
2021-05-24 10:50:00,170.22,170.33,170.21,170.3,33482.0,164.4076,164.5139,164.398,164.4849,33482.0
2021-05-24 10:55:00,170.3,170.37,170.23,170.28,42278.0,164.4849,164.5525,164.4173,164.4656,42278.0
2021-05-24 11:00:00,170.27,170.35,170.24,170.28,32275.0,164.4559,164.5332,164.4269,164.4656,32275.0
2021-05-24 11:05:00,170.28,170.36,170.22,170.36,22952.0,164.4656,164.5428,164.4076,164.5428,22952.0
2021-05-24 11:10:00,170.34,170.47,170.33,170.47,32947.0,164.5235,164.6491,164.5139,164.6491,32947.0
2021-05-24 11:15:00,170.48,170.59,170.44,170.59,58681.0,164.6587,164.765,164.6201,164.765,58681.0
2021-05-24 11:20:00,170.59,170.59,170.53,170.58,28537.0,164.765,164.765,164.707,164.7553,28537.0
2021-05-24 11:25:00,170.58,170.65,170.51,170.54,17609.0,164.7553,164.8229,164.6877,164.7167,17609.0
2021-05-24 11:30:00,170.56,170.64,170.54,170.62,15143.0,164.736,164.8133,164.7167,164.794,15143.0
2021-05-24 11:35:00,170.62,170.64,170.48,170.52,20948.0,164.794,164.8133,164.6587,164.6974,20948.0
2021-05-24 11:40:00,170.51,170.7,170.51,170.61,20849.0,164.6877,164.8712,164.6877,164.7843,20849.0
2021-05-24 11:45:00,170.63,170.65,170.58,170.65,30266.0,164.8036,164.8229,164.7553,164.8229,30266.0
2021-05-24 11:50:00,170.67,170.67,170.53,170.57,27458.0,164.8422,164.8422,164.707,164.7457,27458.0
2021-05-24 11:55:00,170.57,170.57,170.45,170.46,23339.0,164.7457,164.7457,164.6298,164.6394,23339.0
2021-05-24 12:00:00,170.46,170.58,170.46,170.51,21579.0,164.6394,164.7553,164.6394,164.6877,21579.0
2021-05-24 12:05:00,170.52,170.52,170.41,170.41,11483.0,164.6974,164.6974,164.5911,164.5911,11483.0
2021-05-24 12:10:00,170.42,170.46,170.32,170.36,14926.0,164.6008,164.6394,164.5042,164.5428,14926.0
2021-05-24 12:15:00,170.38,170.44,170.36,170.37,12983.0,164.5622,164.6201,164.5428,164.5525,12983.0
2021-05-24 12:20:00,170.39,170.51,170.31,170.39,17893.0,164.5718,164.6877,164.4945,164.5718,17893.0
2021-05-24 12:25:00,170.37,170.39,170.21,170.27,19874.0,164.5525,164.5718,164.398,164.4559,19874.0
2021-05-24 12:30:00,170.29,170.38,170.29,170.34,9243.0,164.4752,164.5622,164.4752,164.5235,9243.0
2021-05-24 12:35:00,170.35,170.38,170.31,170.32,10285.0,164.5332,164.5622,164.4945,164.5042,10285.0
2021-05-24 12:40:00,170.32,170.37,170.23,170.26,10320.0,164.5042,164.5525,164.4173,164.4462,10320.0
2021-05-24 12:45:00,170.27,170.34,170.23,170.33,16067.0,164.4559,164.5235,164.4173,164.5139,16067.0
2021-05-24 12:50:00,170.33,170.35,170.21,170.25,11527.0,164.5139,164.5332,164.398,164.4366,11527.0
2021-05-24 12:55:00,170.24,170.27,170.18,170.23,12543.0,164.4269,164.4559,164.369,164.4173,12543.0
2021-05-24 13:00:00,170.24,170.37,170.23,170.35,13184.0,164.4269,164.5525,164.4173,164.5332,13184.0
2021-05-24 13:05:00,170.36,170.37,170.23,170.26,7621.0,164.5428,164.5525,164.4173,164.4462,7621.0
2021-05-24 13:10:00,170.27,170.4,170.27,170.37,7387.0,164.4559,164.5815,164.4559,164.5525,7387.0
2021-05-24 13:15:00,170.39,170.47,170.36,170.47,13127.0,164.5718,164.6491,164.5428,164.6491,13127.0
2021-05-24 13:20:00,170.45,170.5,170.44,170.47,21389.0,164.6298,164.6781,164.6201,164.6491,21389.0
2021-05-24 13:25:00,170.47,170.57,170.45,170.56,20396.0,164.6491,164.7457,164.6298,164.736,20396.0
2021-05-24 13:30:00,170.56,170.64,170.55,170.64,14771.0,164.736,164.8133,164.7263,164.8133,14771.0
2021-05-24 13:35:00,170.64,170.64,170.53,170.58,12638.0,164.8133,164.8133,164.707,164.7553,12638.0
2021-05-24 13:40:00,170.59,170.61,170.53,170.61,15261.0,164.765,164.7843,164.707,164.7843,15261.0
2021-05-24 13:45:00,170.62,170.71,170.61,170.71,14287.0,164.794,164.8809,164.7843,164.8809,14287.0
2021-05-24 13:50:00,170.71,170.71,170.6,170.63,16635.0,164.8809,164.8809,164.7746,164.8036,16635.0
2021-05-24 13:55:00,170.62,170.67,170.55,170.56,53648.0,164.794,164.8422,164.7263,164.736,53648.0
2021-05-24 14:00:00,170.57,170.64,170.54,170.6,19419.0,164.7457,164.8133,164.7167,164.7746,19419.0
2021-05-24 14:05:00,170.61,170.74,170.6,170.71,17113.0,164.7843,164.9099,164.7746,164.8809,17113.0
2021-05-24 14:10:00,170.71,170.83,170.69,170.8,26433.0,164.8809,164.9968,164.8616,164.9678,26433.0
2021-05-24 14:15:00,170.79,170.87,170.79,170.83,16825.0,164.9582,165.0354,164.9582,164.9968,16825.0
2021-05-24 14:20:00,170.84,170.84,170.73,170.78,15392.0,165.0064,165.0064,164.9002,164.9485,15392.0
2021-05-24 14:25:00,170.78,170.8,170.75,170.76,15952.0,164.9485,164.9678,164.9195,164.9292,15952.0
2021-05-24 14:30:00,170.78,170.87,170.77,170.84,21295.0,164.9485,165.0354,164.9388,165.0064,21295.0
2021-05-24 14:35:00,170.84,170.89,170.81,170.86,10248.0,165.0064,165.0547,164.9775,165.0258,10248.0
2021-05-24 14:40:00,170.86,170.92,170.85,170.91,8710.0,165.0258,165.0837,165.0161,165.0741,8710.0
2021-05-24 14:45:00,170.91,170.98,170.91,170.97,22193.0,165.0741,165.1417,165.0741,165.132,22193.0
2021-05-24 14:50:00,170.97,170.99,170.86,170.86,18384.0,165.132,165.1513,165.0258,165.0258,18384.0
2021-05-24 14:55:00,170.87,170.95,170.86,170.86,18086.0,165.0354,165.1127,165.0258,165.0258,18086.0
2021-05-24 15:00:00,170.85,170.92,170.84,170.88,12300.0,165.0161,165.0837,165.0064,165.0451,12300.0
2021-05-24 15:05:00,170.88,170.92,170.83,170.91,23423.0,165.0451,165.0837,164.9968,165.0741,23423.0
2021-05-24 15:10:00,170.92,171.02,170.86,170.88,25245.0,165.0837,165.1803,165.0258,165.0451,25245.0
2021-05-24 15:15:00,170.88,170.91,170.81,170.83,24829.0,165.0451,165.0741,164.9775,164.9968,24829.0
2021-05-24 15:20:00,170.82,170.95,170.81,170.95,37718.0,164.9871,165.1127,164.9775,165.1127,37718.0
2021-05-24 15:25:00,170.95,170.97,170.88,170.91,37175.0,165.1127,165.132,165.0451,165.0741,37175.0
2021-05-24 15:30:00,170.92,170.94,170.76,170.81,25928.0,165.0837,165.103,164.9292,164.9775,25928.0
2021-05-24 15:35:00,170.78,170.85,170.75,170.78,25955.0,164.9485,165.0161,164.9195,164.9485,25955.0
2021-05-24 15:40:00,170.76,170.8,170.61,170.62,34276.0,164.9292,164.9678,164.7843,164.794,34276.0
2021-05-24 15:45:00,170.61,170.67,170.59,170.62,44592.0,164.7843,164.8422,164.765,164.794,44592.0
2021-05-24 15:50:00,170.62,170.62,170.42,170.44,69572.0,164.794,164.794,164.6008,164.6201,69572.0
2021-05-24 15:55:00,170.44,170.44,170.14,170.25,277743.0,164.6201,164.6201,164.3303,164.4366,277743.0
2021-05-25 09:30:00,170.99,171.53,170.97,171.26,69960.0,165.1513,165.6729,165.132,165.4121,69960.0
2021-05-25 09:35:00,171.25,171.49,171.18,171.47,43544.0,165.4024,165.6342,165.3348,165.6149,43544.0
2021-05-25 09:40:00,171.49,171.54,171.4,171.41,102131.0,165.6342,165.6825,165.5473,165.557,102131.0
2021-05-25 09:45:00,171.43,171.46,171.03,171.04,69342.0,165.5763,165.6053,165.19,165.1996,69342.0
2021-05-25 09:50:00,171.03,171.07,170.71,170.81,52229.0,165.19,165.2286,164.8809,164.9775,52229.0
2021-05-25 09:55:00,170.83,171.08,170.81,170.82,46219.0,164.9968,165.2382,164.9775,164.9871,46219.0
2021-05-25 10:00:00,170.8,171.01,170.68,170.78,66618.0,164.9678,165.1706,164.8519,164.9485,66618.0
2021-05-25 10:05:00,170.78,171.02,170.65,170.92,56007.0,164.9485,165.1803,164.8229,165.0837,56007.0
2021-05-25 10:10:00,170.93,171.02,170.81,170.87,41685.0,165.0934,165.1803,164.9775,165.0354,41685.0
2021-05-25 10:15:00,170.89,171.0,170.81,170.85,21370.0,165.0547,165.161,164.9775,165.0161,21370.0
2021-05-25 10:20:00,170.85,170.95,170.76,170.95,42787.0,165.0161,165.1127,164.9292,165.1127,42787.0
2021-05-25 10:25:00,170.96,171.0,170.85,170.93,25584.0,165.1223,165.161,165.0161,165.0934,25584.0
2021-05-25 10:30:00,170.94,170.96,170.56,170.56,43819.0,165.103,165.1223,164.736,164.736,43819.0
2021-05-25 10:35:00,170.56,170.69,170.54,170.57,25798.0,164.736,164.8616,164.7167,164.7457,25798.0
2021-05-25 10:40:00,170.59,170.72,170.51,170.69,24305.0,164.765,164.8905,164.6877,164.8616,24305.0
2021-05-25 10:45:00,170.71,170.79,170.68,170.74,21361.0,164.8809,164.9582,164.8519,164.9099,21361.0
2021-05-25 10:50:00,170.74,170.78,170.68,170.75,21747.0,164.9099,164.9485,164.8519,164.9195,21747.0
2021-05-25 10:55:00,170.77,170.87,170.74,170.79,17730.0,164.9388,165.0354,164.9099,164.9582,17730.0
2021-05-25 11:00:00,170.79,170.8,170.37,170.43,37329.0,164.9582,164.9678,164.5525,164.6104,37329.0
2021-05-25 11:05:00,170.42,170.5,170.34,170.4,35174.0,164.6008,164.6781,164.5235,164.5815,35174.0
2021-05-25 11:10:00,170.38,170.56,170.38,170.48,31278.0,164.5622,164.736,164.5622,164.6587,31278.0
2021-05-25 11:15:00,170.5,170.51,170.15,170.22,32424.0,164.6781,164.6877,164.34,164.4076,32424.0
2021-05-25 11:20:00,170.21,170.31,170.15,170.21,18558.0,164.398,164.4945,164.34,164.398,18558.0
2021-05-25 11:25:00,170.2,170.23,170.0,170.08,26288.0,164.3883,164.4173,164.1951,164.2724,26288.0
2021-05-25 11:30:00,170.09,170.13,169.7,169.72,31491.0,164.2821,164.3207,163.9054,163.9247,31491.0
2021-05-25 11:35:00,169.74,169.93,169.69,169.83,29939.0,163.944,164.1275,163.8957,164.0309,29939.0
2021-05-25 11:40:00,169.81,170.07,169.77,170.04,24308.0,164.0116,164.2627,163.973,164.2338,24308.0
2021-05-25 11:45:00,170.02,170.2,169.98,170.12,31280.0,164.2144,164.3883,164.1758,164.311,31280.0
2021-05-25 11:50:00,170.15,170.15,169.93,170.06,28051.0,164.34,164.34,164.1275,164.2531,28051.0
2021-05-25 11:55:00,170.07,170.33,170.07,170.31,41227.0,164.2627,164.5139,164.2627,164.4945,41227.0
2021-05-25 12:00:00,170.33,170.37,170.22,170.35,9230.0,164.5139,164.5525,164.4076,164.5332,9230.0
2021-05-25 12:05:00,170.35,170.55,170.34,170.55,40402.0,164.5332,164.7263,164.5235,164.7263,40402.0
2021-05-25 12:10:00,170.54,170.62,170.51,170.58,14570.0,164.7167,164.794,164.6877,164.7553,14570.0
2021-05-25 12:15:00,170.58,170.58,170.49,170.54,24600.0,164.7553,164.7553,164.6684,164.7167,24600.0
2021-05-25 12:20:00,170.56,170.69,170.53,170.53,16849.0,164.736,164.8616,164.707,164.707,16849.0
2021-05-25 12:25:00,170.51,170.62,170.5,170.57,13771.0,164.6877,164.794,164.6781,164.7457,13771.0
2021-05-25 12:30:00,170.62,170.73,170.62,170.71,12457.0,164.794,164.9002,164.794,164.8809,12457.0
2021-05-25 12:35:00,170.72,170.72,170.57,170.63,10674.0,164.8905,164.8905,164.7457,164.8036,10674.0
2021-05-25 12:40:00,170.67,170.68,170.52,170.58,16547.0,164.8422,164.8519,164.6974,164.7553,16547.0
2021-05-25 12:45:00,170.58,170.65,170.5,170.5,12343.0,164.7553,164.8229,164.6781,164.6781,12343.0
2021-05-25 12:50:00,170.5,170.68,170.47,170.63,33190.0,164.6781,164.8519,164.6491,164.8036,33190.0
2021-05-25 12:55:00,170.61,170.64,170.56,170.59,12156.0,164.7843,164.8133,164.736,164.765,12156.0
2021-05-25 13:00:00,170.58,170.58,170.39,170.41,47313.0,164.7553,164.7553,164.5718,164.5911,47313.0
2021-05-25 13:05:00,170.38,170.5,170.3,170.45,12019.0,164.5622,164.6781,164.4849,164.6298,12019.0
2021-05-25 13:10:00,170.43,170.55,170.42,170.55,17493.0,164.6104,164.7263,164.6008,164.7263,17493.0
2021-05-25 13:15:00,170.55,170.73,170.53,170.65,11412.0,164.7263,164.9002,164.707,164.8229,11412.0
2021-05-25 13:20:00,170.67,170.75,170.67,170.75,8568.0,164.8422,164.9195,164.8422,164.9195,8568.0
2021-05-25 13:25:00,170.73,170.73,170.63,170.7,19407.0,164.9002,164.9002,164.8036,164.8712,19407.0
2021-05-25 13:30:00,170.7,170.72,170.62,170.7,16167.0,164.8712,164.8905,164.794,164.8712,16167.0
2021-05-25 13:35:00,170.69,170.74,170.56,170.7,39799.0,164.8616,164.9099,164.736,164.8712,39799.0
2021-05-25 13:40:00,170.69,170.69,170.49,170.57,37597.0,164.8616,164.8616,164.6684,164.7457,37597.0
2021-05-25 13:45:00,170.58,170.71,170.58,170.67,9291.0,164.7553,164.8809,164.7553,164.8422,9291.0
2021-05-25 13:50:00,170.65,170.71,170.6,170.67,15570.0,164.8229,164.8809,164.7746,164.8422,15570.0
2021-05-25 13:55:00,170.67,170.73,170.61,170.66,8475.0,164.8422,164.9002,164.7843,164.8326,8475.0
2021-05-25 14:00:00,170.67,170.7,170.42,170.44,35219.0,164.8422,164.8712,164.6008,164.6201,35219.0
2021-05-25 14:05:00,170.48,170.58,170.48,170.56,15448.0,164.6587,164.7553,164.6587,164.736,15448.0
2021-05-25 14:10:00,170.57,170.62,170.51,170.57,27883.0,164.7457,164.794,164.6877,164.7457,27883.0
2021-05-25 14:15:00,170.56,170.64,170.46,170.5,18550.0,164.736,164.8133,164.6394,164.6781,18550.0
2021-05-25 14:20:00,170.49,170.61,170.45,170.49,12480.0,164.6684,164.7843,164.6298,164.6684,12480.0
2021-05-25 14:25:00,170.51,170.63,170.5,170.57,14232.0,164.6877,164.8036,164.6781,164.7457,14232.0
2021-05-25 14:30:00,170.58,170.74,170.52,170.66,23217.0,164.7553,164.9099,164.6974,164.8326,23217.0
2021-05-25 14:35:00,170.63,170.78,170.61,170.77,13496.0,164.8036,164.9485,164.7843,164.9388,13496.0
2021-05-25 14:40:00,170.76,170.91,170.76,170.91,21144.0,164.9292,165.0741,164.9292,165.0741,21144.0
2021-05-25 14:45:00,170.89,170.89,170.76,170.79,21098.0,165.0547,165.0547,164.9292,164.9582,21098.0
2021-05-25 14:50:00,170.78,170.83,170.62,170.67,14558.0,164.9485,164.9968,164.794,164.8422,14558.0
2021-05-25 14:55:00,170.7,170.78,170.66,170.66,15250.0,164.8712,164.9485,164.8326,164.8326,15250.0
2021-05-25 15:00:00,170.66,170.68,170.41,170.42,23896.0,164.8326,164.8519,164.5911,164.6008,23896.0
2021-05-25 15:05:00,170.4,170.51,170.4,170.41,19022.0,164.5815,164.6877,164.5815,164.5911,19022.0
2021-05-25 15:10:00,170.4,170.52,170.4,170.45,34814.0,164.5815,164.6974,164.5815,164.6298,34814.0
2021-05-25 15:15:00,170.45,170.65,170.42,170.64,48039.0,164.6298,164.8229,164.6008,164.8133,48039.0
2021-05-25 15:20:00,170.64,170.87,170.6,170.83,35304.0,164.8133,165.0354,164.7746,164.9968,35304.0
2021-05-25 15:25:00,170.85,170.93,170.78,170.8,17417.0,165.0161,165.0934,164.9485,164.9678,17417.0
2021-05-25 15:30:00,170.81,170.81,170.57,170.59,39359.0,164.9775,164.9775,164.7457,164.765,39359.0
2021-05-25 15:35:00,170.62,170.8,170.58,170.77,27562.0,164.794,164.9678,164.7553,164.9388,27562.0
2021-05-25 15:40:00,170.78,170.8,170.66,170.72,31143.0,164.9485,164.9678,164.8326,164.8905,31143.0
2021-05-25 15:45:00,170.73,170.82,170.6,170.62,48944.0,164.9002,164.9871,164.7746,164.794,48944.0
2021-05-25 15:50:00,170.61,170.73,170.44,170.56,85409.0,164.7843,164.9002,164.6201,164.736,85409.0
2021-05-25 15:55:00,170.57,170.84,170.55,170.79,224180.0,164.7457,165.0064,164.7263,164.9582,224180.0
2021-05-26 09:30:00,171.57,171.8,171.4,171.71,31605.0,165.7115,165.9337,165.5473,165.8467,31605.0
2021-05-26 09:35:00,171.73,171.93,171.58,171.91,37196.0,165.8661,166.0592,165.7212,166.0399,37196.0
2021-05-26 09:40:00,171.96,172.15,171.76,171.81,56483.0,166.0882,166.2717,165.895,165.9433,56483.0
2021-05-26 09:45:00,171.86,171.96,171.74,171.75,72690.0,165.9916,166.0882,165.8757,165.8854,72690.0
2021-05-26 09:50:00,171.75,172.09,171.68,172.01,62717.0,165.8854,166.2138,165.8178,166.1365,62717.0
2021-05-26 09:55:00,171.99,172.08,171.89,171.89,31660.0,166.1172,166.2041,166.0206,166.0206,31660.0
2021-05-26 10:00:00,171.9,171.97,171.69,171.81,23324.0,166.0302,166.0979,165.8274,165.9433,23324.0
2021-05-26 10:05:00,171.81,171.86,171.7,171.84,25885.0,165.9433,165.9916,165.8371,165.9723,25885.0
2021-05-26 10:10:00,171.87,171.97,171.76,171.96,27194.0,166.0013,166.0979,165.895,166.0882,27194.0
2021-05-26 10:15:00,171.96,172.13,171.92,172.1,26304.0,166.0882,166.2524,166.0496,166.2234,26304.0
2021-05-26 10:20:00,172.1,172.36,172.06,172.33,46522.0,166.2234,166.4745,166.1848,166.4456,46522.0
2021-05-26 10:25:00,172.34,172.34,172.23,172.29,44973.0,166.4552,166.4552,166.349,166.4069,44973.0
2021-05-26 10:30:00,172.29,172.37,172.23,172.32,34840.0,166.4069,166.4842,166.349,166.4359,34840.0
2021-05-26 10:35:00,172.31,172.47,172.31,172.42,25469.0,166.4262,166.5808,166.4262,166.5325,25469.0
2021-05-26 10:40:00,172.44,172.54,172.35,172.42,38871.0,166.5518,166.6484,166.4649,166.5325,38871.0
2021-05-26 10:45:00,172.41,172.54,172.31,172.34,49936.0,166.5228,166.6484,166.4262,166.4552,49936.0
2021-05-26 10:50:00,172.34,172.41,172.27,172.37,39768.0,166.4552,166.5228,166.3876,166.4842,39768.0
2021-05-26 10:55:00,172.37,172.56,172.32,172.54,79861.0,166.4842,166.6677,166.4359,166.6484,79861.0
2021-05-26 11:00:00,172.56,172.69,172.54,172.65,26678.0,166.6677,166.7933,166.6484,166.7546,26678.0
2021-05-26 11:05:00,172.65,172.74,172.63,172.69,31682.0,166.7546,166.8416,166.7353,166.7933,31682.0
2021-05-26 11:10:00,172.67,172.7,172.5,172.61,72525.0,166.774,166.8029,166.6098,166.716,72525.0
2021-05-26 11:15:00,172.6,172.69,172.6,172.66,44629.0,166.7063,166.7933,166.7063,166.7643,44629.0
2021-05-26 11:20:00,172.66,172.73,172.61,172.64,21120.0,166.7643,166.8319,166.716,166.745,21120.0
2021-05-26 11:25:00,172.64,172.7,172.62,172.7,30698.0,166.745,166.8029,166.7257,166.8029,30698.0
2021-05-26 11:30:00,172.69,172.72,172.46,172.5,59894.0,166.7933,166.8222,166.5711,166.6098,59894.0
2021-05-26 11:35:00,172.51,172.61,172.48,172.58,21354.0,166.6194,166.716,166.5904,166.687,21354.0
2021-05-26 11:40:00,172.58,172.71,172.55,172.7,24825.0,166.687,166.8126,166.6581,166.8029,24825.0
2021-05-26 11:45:00,172.72,172.87,172.72,172.84,23266.0,166.8222,166.9671,166.8222,166.9382,23266.0
2021-05-26 11:50:00,172.86,173.09,172.86,173.02,44046.0,166.9575,167.1796,166.9575,167.112,44046.0
2021-05-26 11:55:00,173.01,173.12,173.0,173.04,22416.0,167.1023,167.2086,167.0927,167.1313,22416.0
2021-05-26 12:00:00,173.06,173.11,172.99,173.09,24093.0,167.1506,167.1989,167.083,167.1796,24093.0
2021-05-26 12:05:00,173.06,173.09,172.99,173.09,31238.0,167.1506,167.1796,167.083,167.1796,31238.0
2021-05-26 12:10:00,173.08,173.12,173.01,173.01,20015.0,167.17,167.2086,167.1023,167.1023,20015.0
2021-05-26 12:15:00,173.01,173.01,172.91,172.96,20279.0,167.1023,167.1023,167.0058,167.0541,20279.0
2021-05-26 12:20:00,172.96,172.99,172.91,172.93,20007.0,167.0541,167.083,167.0058,167.0251,20007.0
2021-05-26 12:25:00,172.93,172.99,172.92,172.95,10524.0,167.0251,167.083,167.0154,167.0444,10524.0
2021-05-26 12:30:00,172.97,173.07,172.91,173.03,63342.0,167.0637,167.1603,167.0058,167.1217,63342.0
2021-05-26 12:35:00,173.02,173.03,172.9,172.93,54337.0,167.112,167.1217,166.9961,167.0251,54337.0
2021-05-26 12:40:00,172.94,172.94,172.78,172.85,64274.0,167.0347,167.0347,166.8802,166.9478,64274.0
2021-05-26 12:45:00,172.82,172.85,172.77,172.8,8873.0,166.9188,166.9478,166.8705,166.8995,8873.0
2021-05-26 12:50:00,172.8,172.83,172.76,172.76,9856.0,166.8995,166.9285,166.8609,166.8609,9856.0
2021-05-26 12:55:00,172.75,172.78,172.72,172.73,16927.0,166.8512,166.8802,166.8222,166.8319,16927.0
2021-05-26 13:00:00,172.72,172.84,172.72,172.84,10666.0,166.8222,166.9382,166.8222,166.9382,10666.0
2021-05-26 13:05:00,172.87,172.92,172.61,172.71,18428.0,166.9671,167.0154,166.716,166.8126,18428.0
2021-05-26 13:10:00,172.72,172.76,172.65,172.7,16421.0,166.8222,166.8609,166.7546,166.8029,16421.0
2021-05-26 13:15:00,172.72,172.74,172.64,172.69,11109.0,166.8222,166.8416,166.745,166.7933,11109.0
2021-05-26 13:20:00,172.68,172.83,172.68,172.79,10893.0,166.7836,166.9285,166.7836,166.8899,10893.0
2021-05-26 13:25:00,172.79,172.85,172.73,172.74,13109.0,166.8899,166.9478,166.8319,166.8416,13109.0
2021-05-26 13:30:00,172.73,172.76,172.68,172.74,15645.0,166.8319,166.8609,166.7836,166.8416,15645.0
2021-05-26 13:35:00,172.77,172.78,172.58,172.67,17923.0,166.8705,166.8802,166.687,166.774,17923.0
2021-05-26 13:40:00,172.65,172.73,172.55,172.57,22157.0,166.7546,166.8319,166.6581,166.6774,22157.0
2021-05-26 13:45:00,172.6,172.64,172.49,172.56,28108.0,166.7063,166.745,166.6001,166.6677,28108.0
2021-05-26 13:50:00,172.56,172.57,172.37,172.4,21586.0,166.6677,166.6774,166.4842,166.5132,21586.0
2021-05-26 13:55:00,172.4,172.52,172.4,172.49,13692.0,166.5132,166.6291,166.5132,166.6001,13692.0
2021-05-26 14:00:00,172.5,172.64,172.49,172.57,17717.0,166.6098,166.745,166.6001,166.6774,17717.0
2021-05-26 14:05:00,172.61,172.7,172.58,172.66,14397.0,166.716,166.8029,166.687,166.7643,14397.0
2021-05-26 14:10:00,172.67,172.72,172.67,172.71,13185.0,166.774,166.8222,166.774,166.8126,13185.0
2021-05-26 14:15:00,172.71,172.8,172.68,172.79,22437.0,166.8126,166.8995,166.7836,166.8899,22437.0
2021-05-26 14:20:00,172.8,172.88,172.79,172.81,18302.0,166.8995,166.9768,166.8899,166.9092,18302.0
2021-05-26 14:25:00,172.79,172.8,172.65,172.68,15442.0,166.8899,166.8995,166.7546,166.7836,15442.0
2021-05-26 14:30:00,172.69,172.7,172.6,172.67,10844.0,166.7933,166.8029,166.7063,166.774,10844.0
2021-05-26 14:35:00,172.67,172.75,172.65,172.7,11211.0,166.774,166.8512,166.7546,166.8029,11211.0
2021-05-26 14:40:00,172.73,172.79,172.73,172.78,10204.0,166.8319,166.8899,166.8319,166.8802,10204.0
2021-05-26 14:45:00,172.8,172.84,172.79,172.84,15053.0,166.8995,166.9382,166.8899,166.9382,15053.0
2021-05-26 14:50:00,172.84,172.86,172.67,172.7,15105.0,166.9382,166.9575,166.774,166.8029,15105.0
2021-05-26 14:55:00,172.7,172.76,172.67,172.74,14268.0,166.8029,166.8609,166.774,166.8416,14268.0
2021-05-26 15:00:00,172.73,172.73,172.54,172.59,31730.0,166.8319,166.8319,166.6484,166.6967,31730.0
2021-05-26 15:05:00,172.57,172.61,172.5,172.52,15822.0,166.6774,166.716,166.6098,166.6291,15822.0
2021-05-26 15:10:00,172.52,172.58,172.45,172.56,29649.0,166.6291,166.687,166.5615,166.6677,29649.0
2021-05-26 15:15:00,172.56,172.6,172.52,172.57,26717.0,166.6677,166.7063,166.6291,166.6774,26717.0
2021-05-26 15:20:00,172.57,172.68,172.53,172.59,42452.0,166.6774,166.7836,166.6387,166.6967,42452.0
2021-05-26 15:25:00,172.6,172.61,172.5,172.57,62719.0,166.7063,166.716,166.6098,166.6774,62719.0
2021-05-26 15:30:00,172.57,172.6,172.47,172.52,29491.0,166.6774,166.7063,166.5808,166.6291,29491.0
2021-05-26 15:35:00,172.52,172.58,172.41,172.41,27266.0,166.6291,166.687,166.5228,166.5228,27266.0
2021-05-26 15:40:00,172.41,172.46,172.35,172.43,45280.0,166.5228,166.5711,166.4649,166.5422,45280.0
2021-05-26 15:45:00,172.42,172.5,172.38,172.4,50117.0,166.5325,166.6098,166.4939,166.5132,50117.0
2021-05-26 15:50:00,172.4,172.4,172.24,172.35,95542.0,166.5132,166.5132,166.3586,166.4649,95542.0
2021-05-26 15:55:00,172.36,172.53,172.34,172.5,242915.0,166.4745,166.6387,166.4552,166.6098,242915.0
2021-05-27 09:30:00,173.04,173.15,172.68,172.91,69315.0,167.1313,167.2376,166.7836,167.0058,69315.0
2021-05-27 09:35:00,172.91,173.05,172.79,172.95,42373.0,167.0058,167.141,166.8899,167.0444,42373.0
2021-05-27 09:40:00,172.97,173.0,172.67,172.71,64176.0,167.0637,167.0927,166.774,166.8126,64176.0
2021-05-27 09:45:00,172.72,172.8,172.5,172.78,70282.0,166.8222,166.8995,166.6098,166.8802,70282.0
2021-05-27 09:50:00,172.81,173.02,172.77,172.93,47723.0,166.9092,167.112,166.8705,167.0251,47723.0
2021-05-27 09:55:00,172.94,173.23,172.94,173.13,72124.0,167.0347,167.3148,167.0347,167.2182,72124.0
2021-05-27 10:00:00,173.12,173.3,172.96,173.27,40885.0,167.2086,167.3824,167.0541,167.3535,40885.0
2021-05-27 10:05:00,173.26,173.34,173.15,173.27,36956.0,167.3438,167.4211,167.2376,167.3535,36956.0
2021-05-27 10:10:00,173.27,173.29,173.19,173.2,24982.0,167.3535,167.3728,167.2762,167.2859,24982.0
2021-05-27 10:15:00,173.23,173.4,173.12,173.33,37891.0,167.3148,167.479,167.2086,167.4114,37891.0
2021-05-27 10:20:00,173.32,173.34,173.2,173.24,30895.0,167.4018,167.4211,167.2859,167.3245,30895.0
2021-05-27 10:25:00,173.23,173.32,173.16,173.27,42664.0,167.3148,167.4018,167.2472,167.3535,42664.0
2021-05-27 10:30:00,173.28,173.43,173.28,173.4,29190.0,167.3631,167.508,167.3631,167.479,29190.0
2021-05-27 10:35:00,173.41,173.47,173.38,173.42,40401.0,167.4887,167.5466,167.4597,167.4983,40401.0
2021-05-27 10:40:00,173.41,173.42,173.24,173.38,28503.0,167.4887,167.4983,167.3245,167.4597,28503.0
2021-05-27 10:45:00,173.41,173.42,173.32,173.35,24295.0,167.4887,167.4983,167.4018,167.4307,24295.0
2021-05-27 10:50:00,173.38,173.39,172.84,172.99,77079.0,167.4597,167.4694,166.9382,167.083,77079.0
2021-05-27 10:55:00,173.02,173.11,172.91,173.03,33006.0,167.112,167.1989,167.0058,167.1217,33006.0
2021-05-27 11:00:00,173.03,173.13,172.88,172.89,28049.0,167.1217,167.2182,166.9768,166.9864,28049.0
2021-05-27 11:05:00,172.9,173.05,172.84,173.05,31027.0,166.9961,167.141,166.9382,167.141,31027.0
2021-05-27 11:10:00,173.06,173.07,172.97,173.02,27877.0,167.1506,167.1603,167.0637,167.112,27877.0
2021-05-27 11:15:00,173.04,173.07,172.96,173.07,22988.0,167.1313,167.1603,167.0541,167.1603,22988.0
2021-05-27 11:20:00,173.09,173.13,172.98,173.01,15706.0,167.1796,167.2182,167.0734,167.1023,15706.0
2021-05-27 11:25:00,173.01,173.11,172.88,172.88,28851.0,167.1023,167.1989,166.9768,166.9768,28851.0
2021-05-27 11:30:00,172.87,172.9,172.74,172.83,28006.0,166.9671,166.9961,166.8416,166.9285,28006.0
2021-05-27 11:35:00,172.82,172.87,172.79,172.87,13005.0,166.9188,166.9671,166.8899,166.9671,13005.0
2021-05-27 11:40:00,172.87,172.97,172.87,172.92,15926.0,166.9671,167.0637,166.9671,167.0154,15926.0
2021-05-27 11:45:00,172.93,173.02,172.92,172.96,22606.0,167.0251,167.112,167.0154,167.0541,22606.0
2021-05-27 11:50:00,172.96,172.98,172.9,172.91,16868.0,167.0541,167.0734,166.9961,167.0058,16868.0
2021-05-27 11:55:00,172.91,173.11,172.9,173.05,16572.0,167.0058,167.1989,166.9961,167.141,16572.0
2021-05-27 12:00:00,173.05,173.15,173.04,173.12,15530.0,167.141,167.2376,167.1313,167.2086,15530.0
2021-05-27 12:05:00,173.12,173.15,173.03,173.08,18821.0,167.2086,167.2376,167.1217,167.17,18821.0
2021-05-27 12:10:00,173.09,173.14,173.08,173.11,13783.0,167.1796,167.2279,167.17,167.1989,13783.0
2021-05-27 12:15:00,173.12,173.16,173.1,173.11,20404.0,167.2086,167.2472,167.1893,167.1989,20404.0
2021-05-27 12:20:00,173.1,173.17,173.1,173.13,11219.0,167.1893,167.2569,167.1893,167.2182,11219.0
2021-05-27 12:25:00,173.13,173.2,173.12,173.18,13194.0,167.2182,167.2859,167.2086,167.2665,13194.0
2021-05-27 12:30:00,173.19,173.22,173.14,173.16,17413.0,167.2762,167.3052,167.2279,167.2472,17413.0
2021-05-27 12:35:00,173.15,173.21,173.12,173.2,24079.0,167.2376,167.2955,167.2086,167.2859,24079.0
2021-05-27 12:40:00,173.2,173.23,173.12,173.22,20522.0,167.2859,167.3148,167.2086,167.3052,20522.0
2021-05-27 12:45:00,173.22,173.23,173.14,173.15,17555.0,167.3052,167.3148,167.2279,167.2376,17555.0
2021-05-27 12:50:00,173.15,173.22,173.15,173.18,11601.0,167.2376,167.3052,167.2376,167.2665,11601.0
2021-05-27 12:55:00,173.18,173.26,173.18,173.22,17900.0,167.2665,167.3438,167.2665,167.3052,17900.0
2021-05-27 13:00:00,173.25,173.27,173.19,173.19,19091.0,167.3342,167.3535,167.2762,167.2762,19091.0
2021-05-27 13:05:00,173.19,173.23,173.15,173.22,19337.0,167.2762,167.3148,167.2376,167.3052,19337.0
2021-05-27 13:10:00,173.23,173.24,173.15,173.22,12034.0,167.3148,167.3245,167.2376,167.3052,12034.0
2021-05-27 13:15:00,173.21,173.21,173.13,173.14,21644.0,167.2955,167.2955,167.2182,167.2279,21644.0
2021-05-27 13:20:00,173.14,173.15,173.08,173.09,16187.0,167.2279,167.2376,167.17,167.1796,16187.0
2021-05-27 13:25:00,173.1,173.11,173.03,173.05,28608.0,167.1893,167.1989,167.1217,167.141,28608.0
2021-05-27 13:30:00,173.05,173.1,173.02,173.09,12388.0,167.141,167.1893,167.112,167.1796,12388.0
2021-05-27 13:35:00,173.1,173.15,172.87,173.01,64163.0,167.1893,167.2376,166.9671,167.1023,64163.0
2021-05-27 13:40:00,173.02,173.05,172.96,172.99,18196.0,167.112,167.141,167.0541,167.083,18196.0
2021-05-27 13:45:00,172.99,173.08,172.97,173.07,20371.0,167.083,167.17,167.0637,167.1603,20371.0
2021-05-27 13:50:00,173.07,173.12,173.06,173.08,15270.0,167.1603,167.2086,167.1506,167.17,15270.0
2021-05-27 13:55:00,173.09,173.14,173.08,173.13,23033.0,167.1796,167.2279,167.17,167.2182,23033.0
2021-05-27 14:00:00,173.15,173.22,173.1,173.12,30119.0,167.2376,167.3052,167.1893,167.2086,30119.0
2021-05-27 14:05:00,173.14,173.14,172.97,172.97,34432.0,167.2279,167.2279,167.0637,167.0637,34432.0
2021-05-27 14:10:00,172.97,173.0,172.89,172.96,67076.0,167.0637,167.0927,166.9864,167.0541,67076.0
2021-05-27 14:15:00,172.94,173.03,172.93,173.02,24402.0,167.0347,167.1217,167.0251,167.112,24402.0
2021-05-27 14:20:00,173.01,173.06,172.98,173.02,34349.0,167.1023,167.1506,167.0734,167.112,34349.0
2021-05-27 14:25:00,173.01,173.13,172.95,173.13,46845.0,167.1023,167.2182,167.0444,167.2182,46845.0
2021-05-27 14:30:00,173.12,173.12,173.05,173.07,26810.0,167.2086,167.2086,167.141,167.1603,26810.0
2021-05-27 14:35:00,173.05,173.06,172.98,173.0,18890.0,167.141,167.1506,167.0734,167.0927,18890.0
2021-05-27 14:40:00,173.01,173.03,172.94,172.99,18415.0,167.1023,167.1217,167.0347,167.083,18415.0
2021-05-27 14:45:00,172.99,173.01,172.93,172.97,16622.0,167.083,167.1023,167.0251,167.0637,16622.0
2021-05-27 14:50:00,172.99,173.06,172.97,173.04,16348.0,167.083,167.1506,167.0637,167.1313,16348.0
2021-05-27 14:55:00,173.04,173.12,173.02,173.03,22306.0,167.1313,167.2086,167.112,167.1217,22306.0
2021-05-27 15:00:00,173.03,173.03,172.85,172.91,37880.0,167.1217,167.1217,166.9478,167.0058,37880.0
2021-05-27 15:05:00,172.91,172.91,172.81,172.86,32170.0,167.0058,167.0058,166.9092,166.9575,32170.0
2021-05-27 15:10:00,172.86,172.98,172.83,172.96,34992.0,166.9575,167.0734,166.9285,167.0541,34992.0
2021-05-27 15:15:00,172.97,173.02,172.95,172.99,27354.0,167.0637,167.112,167.0444,167.083,27354.0
2021-05-27 15:20:00,172.99,172.99,172.86,172.88,32316.0,167.083,167.083,166.9575,166.9768,32316.0
2021-05-27 15:25:00,172.88,172.99,172.86,172.97,26407.0,166.9768,167.083,166.9575,167.0637,26407.0
2021-05-27 15:30:00,172.98,173.03,172.91,172.99,38840.0,167.0734,167.1217,167.0058,167.083,38840.0
2021-05-27 15:35:00,172.99,173.08,172.95,173.0,59718.0,167.083,167.17,167.0444,167.0927,59718.0
2021-05-27 15:40:00,173.0,173.04,172.92,172.94,48153.0,167.0927,167.1313,167.0154,167.0347,48153.0
2021-05-27 15:45:00,172.94,173.06,172.91,172.92,63804.0,167.0347,167.1506,167.0058,167.0154,63804.0
2021-05-27 15:50:00,172.92,173.21,172.88,173.21,172537.0,167.0154,167.2955,166.9768,167.2955,172537.0
2021-05-27 15:55:00,173.21,173.29,173.05,173.07,476532.0,167.2955,167.3728,167.141,167.1603,476532.0
2021-05-28 09:30:00,173.8,173.8,173.28,173.5,69590.0,167.8654,167.8654,167.3631,167.5756,69590.0
2021-05-28 09:35:00,173.54,173.64,173.41,173.54,44645.0,167.6142,167.7108,167.4887,167.6142,44645.0
2021-05-28 09:40:00,173.56,173.61,173.42,173.45,37259.0,167.6336,167.6819,167.4983,167.5273,37259.0
2021-05-28 09:45:00,173.5,173.56,173.26,173.32,50062.0,167.5756,167.6336,167.3438,167.4018,50062.0
2021-05-28 09:50:00,173.32,173.39,173.22,173.26,67743.0,167.4018,167.4694,167.3052,167.3438,67743.0
2021-05-28 09:55:00,173.26,173.26,173.13,173.24,34016.0,167.3438,167.3438,167.2182,167.3245,34016.0
2021-05-28 10:00:00,173.24,173.29,173.0,173.11,40335.0,167.3245,167.3728,167.0927,167.1989,40335.0
2021-05-28 10:05:00,173.13,173.15,173.01,173.02,43104.0,167.2182,167.2376,167.1023,167.112,43104.0
2021-05-28 10:10:00,173.03,173.1,172.83,172.89,24269.0,167.1217,167.1893,166.9285,166.9864,24269.0
2021-05-28 10:15:00,172.89,172.93,172.63,172.64,40127.0,166.9864,167.0251,166.7353,166.745,40127.0
2021-05-28 10:20:00,172.65,172.75,172.58,172.59,36077.0,166.7546,166.8512,166.687,166.6967,36077.0
2021-05-28 10:25:00,172.58,172.58,172.43,172.46,39132.0,166.687,166.687,166.5422,166.5711,39132.0
2021-05-28 10:30:00,172.45,172.71,172.45,172.71,49266.0,166.5615,166.8126,166.5615,166.8126,49266.0
2021-05-28 10:35:00,172.72,172.81,172.71,172.77,45755.0,166.8222,166.9092,166.8126,166.8705,45755.0
2021-05-28 10:40:00,172.76,172.93,172.76,172.85,20409.0,166.8609,167.0251,166.8609,166.9478,20409.0
2021-05-28 10:45:00,172.86,172.88,172.68,172.73,35119.0,166.9575,166.9768,166.7836,166.8319,35119.0
2021-05-28 10:50:00,172.74,172.97,172.71,172.97,26071.0,166.8416,167.0637,166.8126,167.0637,26071.0
2021-05-28 10:55:00,172.97,173.06,172.9,172.93,22951.0,167.0637,167.1506,166.9961,167.0251,22951.0
2021-05-28 11:00:00,172.95,173.11,172.95,173.08,39392.0,167.0444,167.1989,167.0444,167.17,39392.0
2021-05-28 11:05:00,173.09,173.16,173.09,173.14,31921.0,167.1796,167.2472,167.1796,167.2279,31921.0
2021-05-28 11:10:00,173.15,173.15,173.07,173.08,15152.0,167.2376,167.2376,167.1603,167.17,15152.0
2021-05-28 11:15:00,173.07,173.23,173.07,173.21,28835.0,167.1603,167.3148,167.1603,167.2955,28835.0
2021-05-28 11:20:00,173.21,173.22,173.17,173.22,12613.0,167.2955,167.3052,167.2569,167.3052,12613.0
2021-05-28 11:25:00,173.2,173.2,173.06,173.06,16507.0,167.2859,167.2859,167.1506,167.1506,16507.0
2021-05-28 11:30:00,173.08,173.17,173.08,173.11,17202.0,167.17,167.2569,167.17,167.1989,17202.0
2021-05-28 11:35:00,173.11,173.25,173.1,173.22,40244.0,167.1989,167.3342,167.1893,167.3052,40244.0
2021-05-28 11:40:00,173.23,173.24,173.16,173.2,42078.0,167.3148,167.3245,167.2472,167.2859,42078.0
2021-05-28 11:45:00,173.18,173.21,173.13,173.2,51301.0,167.2665,167.2955,167.2182,167.2859,51301.0
2021-05-28 11:50:00,173.2,173.25,173.18,173.25,18997.0,167.2859,167.3342,167.2665,167.3342,18997.0
2021-05-28 11:55:00,173.26,173.31,173.24,173.3,14624.0,167.3438,167.3921,167.3245,167.3824,14624.0
2021-05-28 12:00:00,173.29,173.43,173.25,173.42,15916.0,167.3728,167.508,167.3342,167.4983,15916.0
2021-05-28 12:05:00,173.42,173.47,173.37,173.38,19870.0,167.4983,167.5466,167.4501,167.4597,19870.0
2021-05-28 12:10:00,173.38,173.44,173.35,173.41,19220.0,167.4597,167.5177,167.4307,167.4887,19220.0
2021-05-28 12:15:00,173.42,173.46,173.41,173.44,17198.0,167.4983,167.537,167.4887,167.5177,17198.0
2021-05-28 12:20:00,173.45,173.46,173.34,173.39,17801.0,167.5273,167.537,167.4211,167.4694,17801.0
2021-05-28 12:25:00,173.39,173.45,173.37,173.42,12778.0,167.4694,167.5273,167.4501,167.4983,12778.0
2021-05-28 12:30:00,173.42,173.45,173.38,173.43,13070.0,167.4983,167.5273,167.4597,167.508,13070.0
2021-05-28 12:35:00,173.42,173.5,173.4,173.5,15252.0,167.4983,167.5756,167.479,167.5756,15252.0
2021-05-28 12:40:00,173.5,173.58,173.49,173.56,19833.0,167.5756,167.6529,167.566,167.6336,19833.0
2021-05-28 12:45:00,173.57,173.61,173.39,173.51,56013.0,167.6432,167.6819,167.4694,167.5853,56013.0
2021-05-28 12:50:00,173.51,173.51,173.43,173.45,28573.0,167.5853,167.5853,167.508,167.5273,28573.0
2021-05-28 12:55:00,173.45,173.48,173.43,173.45,12313.0,167.5273,167.5563,167.508,167.5273,12313.0
2021-05-28 13:00:00,173.46,173.57,173.46,173.55,15411.0,167.537,167.6432,167.537,167.6239,15411.0
2021-05-28 13:05:00,173.55,173.55,173.49,173.53,13890.0,167.6239,167.6239,167.566,167.6046,13890.0
2021-05-28 13:10:00,173.52,173.54,173.44,173.46,12060.0,167.5949,167.6142,167.5177,167.537,12060.0
2021-05-28 13:15:00,173.47,173.48,173.39,173.48,16913.0,167.5466,167.5563,167.4694,167.5563,16913.0
2021-05-28 13:20:00,173.47,173.48,173.33,173.37,15785.0,167.5466,167.5563,167.4114,167.4501,15785.0
2021-05-28 13:25:00,173.37,173.4,173.34,173.36,15797.0,167.4501,167.479,167.4211,167.4404,15797.0
2021-05-28 13:30:00,173.36,173.46,173.35,173.43,19427.0,167.4404,167.537,167.4307,167.508,19427.0
2021-05-28 13:35:00,173.42,173.45,173.29,173.3,21658.0,167.4983,167.5273,167.3728,167.3824,21658.0
2021-05-28 13:40:00,173.29,173.32,173.27,173.27,16142.0,167.3728,167.4018,167.3535,167.3535,16142.0
2021-05-28 13:45:00,173.27,173.27,173.18,173.25,17413.0,167.3535,167.3535,167.2665,167.3342,17413.0
2021-05-28 13:50:00,173.25,173.31,173.22,173.3,22984.0,167.3342,167.3921,167.3052,167.3824,22984.0
2021-05-28 13:55:00,173.3,173.32,173.23,173.27,18348.0,167.3824,167.4018,167.3148,167.3535,18348.0
2021-05-28 14:00:00,173.29,173.34,173.28,173.34,15557.0,167.3728,167.4211,167.3631,167.4211,15557.0
2021-05-28 14:05:00,173.34,173.34,173.25,173.3,35621.0,167.4211,167.4211,167.3342,167.3824,35621.0
2021-05-28 14:10:00,173.3,173.3,173.15,173.16,21961.0,167.3824,167.3824,167.2376,167.2472,21961.0
2021-05-28 14:15:00,173.15,173.23,173.14,173.2,14027.0,167.2376,167.3148,167.2279,167.2859,14027.0
2021-05-28 14:20:00,173.19,173.23,173.17,173.21,9165.0,167.2762,167.3148,167.2569,167.2955,9165.0
2021-05-28 14:25:00,173.22,173.36,173.21,173.36,18352.0,167.3052,167.4404,167.2955,167.4404,18352.0
2021-05-28 14:30:00,173.35,173.42,173.35,173.4,21428.0,167.4307,167.4983,167.4307,167.479,21428.0
2021-05-28 14:35:00,173.4,173.4,173.36,173.39,14237.0,167.479,167.479,167.4404,167.4694,14237.0
2021-05-28 14:40:00,173.38,173.41,173.35,173.39,25478.0,167.4597,167.4887,167.4307,167.4694,25478.0
2021-05-28 14:45:00,173.38,173.41,173.37,173.38,20147.0,167.4597,167.4887,167.4501,167.4597,20147.0
2021-05-28 14:50:00,173.38,173.45,173.38,173.45,37637.0,167.4597,167.5273,167.4597,167.5273,37637.0
2021-05-28 14:55:00,173.47,173.48,173.37,173.4,28620.0,167.5466,167.5563,167.4501,167.479,28620.0
2021-05-28 15:00:00,173.4,173.43,173.29,173.34,32056.0,167.479,167.508,167.3728,167.4211,32056.0
2021-05-28 15:05:00,173.33,173.37,173.31,173.32,17126.0,167.4114,167.4501,167.3921,167.4018,17126.0
2021-05-28 15:10:00,173.32,173.33,173.11,173.14,30419.0,167.4018,167.4114,167.1989,167.2279,30419.0
2021-05-28 15:15:00,173.14,173.2,173.09,173.19,36191.0,167.2279,167.2859,167.1796,167.2762,36191.0
2021-05-28 15:20:00,173.18,173.21,173.15,173.19,23277.0,167.2665,167.2955,167.2376,167.2762,23277.0
2021-05-28 15:25:00,173.18,173.24,173.14,173.19,36279.0,167.2665,167.3245,167.2279,167.2762,36279.0
2021-05-28 15:30:00,173.19,173.24,173.11,173.12,62849.0,167.2762,167.3245,167.1989,167.2086,62849.0
2021-05-28 15:35:00,173.12,173.26,173.1,173.19,40726.0,167.2086,167.3438,167.1893,167.2762,40726.0
2021-05-28 15:40:00,173.18,173.19,173.0,173.01,42069.0,167.2665,167.2762,167.0927,167.1023,42069.0
2021-05-28 15:45:00,173.01,173.13,173.01,173.06,58902.0,167.1023,167.2182,167.1023,167.1506,58902.0
2021-05-28 15:50:00,173.08,173.15,172.8,172.87,133710.0,167.17,167.2376,166.8995,166.9671,133710.0
2021-05-28 15:55:00,172.88,172.95,172.76,172.84,266308.0,166.9768,167.0444,166.8609,166.9382,266308.0
2021-06-01 09:30:00,173.87,173.99,173.46,173.69,114235.0,167.933,168.0489,167.537,167.7591,114235.0
2021-06-01 09:35:00,173.69,173.77,173.42,173.42,189999.0,167.7591,167.8364,167.4983,167.4983,189999.0
2021-06-01 09:40:00,173.42,173.48,173.28,173.31,99168.0,167.4983,167.5563,167.3631,167.3921,99168.0
2021-06-01 09:45:00,173.31,173.39,173.09,173.14,71930.0,167.3921,167.4694,167.1796,167.2279,71930.0
2021-06-01 09:50:00,173.14,173.3,173.14,173.25,52758.0,167.2279,167.3824,167.2279,167.3342,52758.0
2021-06-01 09:55:00,173.26,173.27,173.07,173.21,84680.0,167.3438,167.3535,167.1603,167.2955,84680.0
2021-06-01 10:00:00,173.22,173.32,173.03,173.03,71361.0,167.3052,167.4018,167.1217,167.1217,71361.0
2021-06-01 10:05:00,173.02,173.15,172.98,173.08,43179.0,167.112,167.2376,167.0734,167.17,43179.0
2021-06-01 10:10:00,173.07,173.07,172.61,172.62,85641.0,167.1603,167.1603,166.716,166.7257,85641.0
2021-06-01 10:15:00,172.61,172.63,172.41,172.62,71931.0,166.716,166.7353,166.5228,166.7257,71931.0
2021-06-01 10:20:00,172.63,172.63,172.41,172.59,58318.0,166.7353,166.7353,166.5228,166.6967,58318.0
2021-06-01 10:25:00,172.58,172.72,172.5,172.72,59793.0,166.687,166.8222,166.6098,166.8222,59793.0
2021-06-01 10:30:00,172.73,172.85,172.64,172.66,122749.0,166.8319,166.9478,166.745,166.7643,122749.0
2021-06-01 10:35:00,172.66,172.69,172.43,172.46,58193.0,166.7643,166.7933,166.5422,166.5711,58193.0
2021-06-01 10:40:00,172.45,172.64,172.44,172.5,66833.0,166.5615,166.745,166.5518,166.6098,66833.0
2021-06-01 10:45:00,172.49,172.53,172.3,172.33,90768.0,166.6001,166.6387,166.4166,166.4456,90768.0
2021-06-01 10:50:00,172.35,172.47,172.2,172.27,95496.0,166.4649,166.5808,166.32,166.3876,95496.0
2021-06-01 10:55:00,172.26,172.46,172.21,172.45,64783.0,166.378,166.5711,166.3297,166.5615,64783.0
2021-06-01 11:00:00,172.44,172.54,172.4,172.44,62211.0,166.5518,166.6484,166.5132,166.5518,62211.0
2021-06-01 11:05:00,172.45,172.49,172.3,172.45,51401.0,166.5615,166.6001,166.4166,166.5615,51401.0
2021-06-01 11:10:00,172.46,172.65,172.43,172.65,42291.0,166.5711,166.7546,166.5422,166.7546,42291.0
2021-06-01 11:15:00,172.65,172.66,172.55,172.63,36526.0,166.7546,166.7643,166.6581,166.7353,36526.0
2021-06-01 11:20:00,172.64,172.75,172.64,172.75,39150.0,166.745,166.8512,166.745,166.8512,39150.0
2021-06-01 11:25:00,172.75,172.79,172.73,172.76,54808.0,166.8512,166.8899,166.8319,166.8609,54808.0
2021-06-01 11:30:00,172.75,172.76,172.65,172.73,51545.0,166.8512,166.8609,166.7546,166.8319,51545.0
2021-06-01 11:35:00,172.73,172.92,172.73,172.92,81556.0,166.8319,167.0154,166.8319,167.0154,81556.0
2021-06-01 11:40:00,172.92,172.95,172.83,172.92,44143.0,167.0154,167.0444,166.9285,167.0154,44143.0
2021-06-01 11:45:00,172.92,172.97,172.75,172.84,47997.0,167.0154,167.0637,166.8512,166.9382,47997.0
2021-06-01 11:50:00,172.84,172.95,172.82,172.93,23574.0,166.9382,167.0444,166.9188,167.0251,23574.0
2021-06-01 11:55:00,172.93,173.0,172.92,172.94,33233.0,167.0251,167.0927,167.0154,167.0347,33233.0
2021-06-01 12:00:00,172.95,172.97,172.81,172.89,42105.0,167.0444,167.0637,166.9092,166.9864,42105.0
2021-06-01 12:05:00,172.89,172.9,172.7,172.78,73931.0,166.9864,166.9961,166.8029,166.8802,73931.0
2021-06-01 12:10:00,172.81,172.81,172.71,172.8,23396.0,166.9092,166.9092,166.8126,166.8995,23396.0
2021-06-01 12:15:00,172.79,172.83,172.7,172.81,15653.0,166.8899,166.9285,166.8029,166.9092,15653.0
2021-06-01 12:20:00,172.82,172.93,172.78,172.91,29881.0,166.9188,167.0251,166.8802,167.0058,29881.0
2021-06-01 12:25:00,172.92,172.98,172.89,172.92,19563.0,167.0154,167.0734,166.9864,167.0154,19563.0
2021-06-01 12:30:00,172.91,172.94,172.88,172.92,19326.0,167.0058,167.0347,166.9768,167.0154,19326.0
2021-06-01 12:35:00,172.93,172.96,172.88,172.92,30578.0,167.0251,167.0541,166.9768,167.0154,30578.0
2021-06-01 12:40:00,172.92,173.01,172.89,172.95,49847.0,167.0154,167.1023,166.9864,167.0444,49847.0
2021-06-01 12:45:00,172.95,172.99,172.93,172.94,17028.0,167.0444,167.083,167.0251,167.0347,17028.0
2021-06-01 12:50:00,172.94,172.94,172.74,172.81,29248.0,167.0347,167.0347,166.8416,166.9092,29248.0
2021-06-01 12:55:00,172.81,172.82,172.72,172.82,18846.0,166.9092,166.9188,166.8222,166.9188,18846.0
2021-06-01 13:00:00,172.81,172.81,172.64,172.64,21549.0,166.9092,166.9092,166.745,166.745,21549.0
2021-06-01 13:05:00,172.63,172.64,172.52,172.63,41655.0,166.7353,166.745,166.6291,166.7353,41655.0
2021-06-01 13:10:00,172.61,172.63,172.5,172.52,16593.0,166.716,166.7353,166.6098,166.6291,16593.0
2021-06-01 13:15:00,172.51,172.51,172.45,172.45,15644.0,166.6194,166.6194,166.5615,166.5615,15644.0
2021-06-01 13:20:00,172.45,172.45,172.32,172.41,20133.0,166.5615,166.5615,166.4359,166.5228,20133.0
2021-06-01 13:25:00,172.4,172.45,172.37,172.42,33298.0,166.5132,166.5615,166.4842,166.5325,33298.0
2021-06-01 13:30:00,172.41,172.47,172.39,172.45,18001.0,166.5228,166.5808,166.5035,166.5615,18001.0
2021-06-01 13:35:00,172.45,172.46,172.37,172.45,21250.0,166.5615,166.5711,166.4842,166.5615,21250.0
2021-06-01 13:40:00,172.45,172.45,172.38,172.41,12278.0,166.5615,166.5615,166.4939,166.5228,12278.0
2021-06-01 13:45:00,172.42,172.48,172.38,172.4,57225.0,166.5325,166.5904,166.4939,166.5132,57225.0
2021-06-01 13:50:00,172.4,172.46,172.36,172.36,13629.0,166.5132,166.5711,166.4745,166.4745,13629.0
2021-06-01 13:55:00,172.38,172.48,172.38,172.46,33122.0,166.4939,166.5904,166.4939,166.5711,33122.0
2021-06-01 14:00:00,172.45,172.53,172.35,172.5,40322.0,166.5615,166.6387,166.4649,166.6098,40322.0
2021-06-01 14:05:00,172.49,172.52,172.41,172.41,16189.0,166.6001,166.6291,166.5228,166.5228,16189.0
2021-06-01 14:10:00,172.42,172.47,172.39,172.44,18515.0,166.5325,166.5808,166.5035,166.5518,18515.0
2021-06-01 14:15:00,172.44,172.48,172.41,172.46,10182.0,166.5518,166.5904,166.5228,166.5711,10182.0
2021-06-01 14:20:00,172.46,172.56,172.43,172.56,86089.0,166.5711,166.6677,166.5422,166.6677,86089.0
2021-06-01 14:25:00,172.56,172.57,172.53,172.55,9392.0,166.6677,166.6774,166.6387,166.6581,9392.0
2021-06-01 14:30:00,172.55,172.58,172.52,172.53,22035.0,166.6581,166.687,166.6291,166.6387,22035.0
2021-06-01 14:35:00,172.52,172.61,172.51,172.57,42497.0,166.6291,166.716,166.6194,166.6774,42497.0
2021-06-01 14:40:00,172.57,172.64,172.54,172.61,59354.0,166.6774,166.745,166.6484,166.716,59354.0
2021-06-01 14:45:00,172.6,172.64,172.58,172.63,12847.0,166.7063,166.745,166.687,166.7353,12847.0
2021-06-01 14:50:00,172.63,172.66,172.6,172.62,31854.0,166.7353,166.7643,166.7063,166.7257,31854.0
2021-06-01 14:55:00,172.61,172.65,172.6,172.64,20296.0,166.716,166.7546,166.7063,166.745,20296.0
2021-06-01 15:00:00,172.64,172.66,172.6,172.66,19105.0,166.745,166.7643,166.7063,166.7643,19105.0
2021-06-01 15:05:00,172.65,172.65,172.52,172.61,64465.0,166.7546,166.7546,166.6291,166.716,64465.0
2021-06-01 15:10:00,172.61,172.64,172.55,172.62,19611.0,166.716,166.745,166.6581,166.7257,19611.0
2021-06-01 15:15:00,172.62,172.62,172.55,172.59,24324.0,166.7257,166.7257,166.6581,166.6967,24324.0
2021-06-01 15:20:00,172.58,172.69,172.58,172.65,30287.0,166.687,166.7933,166.687,166.7546,30287.0
2021-06-01 15:25:00,172.65,172.65,172.46,172.47,32879.0,166.7546,166.7546,166.5711,166.5808,32879.0
2021-06-01 15:30:00,172.47,172.49,172.3,172.34,27958.0,166.5808,166.6001,166.4166,166.4552,27958.0
2021-06-01 15:35:00,172.34,172.4,172.3,172.36,31063.0,166.4552,166.5132,166.4166,166.4745,31063.0
2021-06-01 15:40:00,172.36,172.37,172.27,172.37,63227.0,166.4745,166.4842,166.3876,166.4842,63227.0
2021-06-01 15:45:00,172.36,172.53,172.35,172.52,77631.0,166.4745,166.6387,166.4649,166.6291,77631.0
2021-06-01 15:50:00,172.52,172.52,172.34,172.47,112443.0,166.6291,166.6291,166.4552,166.5808,112443.0
2021-06-01 15:55:00,172.48,172.5,172.39,172.46,173137.0,166.5904,166.6098,166.5035,166.5711,173137.0
2021-06-02 09:30:00,172.67,172.69,172.29,172.39,71843.0,166.774,166.7933,166.4069,166.5035,71843.0
2021-06-02 09:35:00,172.37,172.4,171.97,171.97,54820.0,166.4842,166.5132,166.0979,166.0979,54820.0
2021-06-02 09:40:00,171.97,172.22,171.94,172.02,65738.0,166.0979,166.3393,166.0689,166.1462,65738.0
2021-06-02 09:45:00,172.02,172.2,172.0,172.12,86782.0,166.1462,166.32,166.1268,166.2427,86782.0
2021-06-02 09:50:00,172.11,172.12,171.86,171.89,56471.0,166.2331,166.2427,165.9916,166.0206,56471.0
2021-06-02 09:55:00,171.86,171.91,171.71,171.8,79790.0,165.9916,166.0399,165.8467,165.9337,79790.0
2021-06-02 10:00:00,171.8,171.91,171.73,171.81,48686.0,165.9337,166.0399,165.8661,165.9433,48686.0
2021-06-02 10:05:00,171.82,171.91,171.72,171.81,40592.0,165.953,166.0399,165.8564,165.9433,40592.0
2021-06-02 10:10:00,171.81,171.96,171.78,171.94,55483.0,165.9433,166.0882,165.9143,166.0689,55483.0
2021-06-02 10:15:00,171.95,172.11,171.84,172.05,34514.0,166.0785,166.2331,165.9723,166.1751,34514.0
2021-06-02 10:20:00,172.05,172.12,171.95,172.09,33915.0,166.1751,166.2427,166.0785,166.2138,33915.0
2021-06-02 10:25:00,172.08,172.16,172.04,172.06,41916.0,166.2041,166.2814,166.1655,166.1848,41916.0
2021-06-02 10:30:00,172.07,172.11,171.87,171.87,38742.0,166.1944,166.2331,166.0013,166.0013,38742.0
2021-06-02 10:35:00,171.85,171.87,171.65,171.77,32915.0,165.982,166.0013,165.7888,165.9047,32915.0
2021-06-02 10:40:00,171.75,171.95,171.73,171.92,26336.0,165.8854,166.0785,165.8661,166.0496,26336.0
2021-06-02 10:45:00,171.93,172.01,171.87,171.9,24926.0,166.0592,166.1365,166.0013,166.0302,24926.0
2021-06-02 10:50:00,171.9,171.9,171.63,171.72,26952.0,166.0302,166.0302,165.7695,165.8564,26952.0
2021-06-02 10:55:00,171.71,171.81,171.69,171.81,27327.0,165.8467,165.9433,165.8274,165.9433,27327.0
2021-06-02 11:00:00,171.78,171.9,171.76,171.9,84932.0,165.9143,166.0302,165.895,166.0302,84932.0
2021-06-02 11:05:00,171.91,171.95,171.82,171.95,40022.0,166.0399,166.0785,165.953,166.0785,40022.0
2021-06-02 11:10:00,171.94,172.04,171.87,171.99,43039.0,166.0689,166.1655,166.0013,166.1172,43039.0
2021-06-02 11:15:00,171.99,172.03,171.83,171.86,70178.0,166.1172,166.1558,165.9626,165.9916,70178.0
2021-06-02 11:20:00,171.86,171.96,171.86,171.93,21701.0,165.9916,166.0882,165.9916,166.0592,21701.0
2021-06-02 11:25:00,171.94,171.96,171.9,171.94,29384.0,166.0689,166.0882,166.0302,166.0689,29384.0
2021-06-02 11:30:00,171.95,171.96,171.82,171.88,18237.0,166.0785,166.0882,165.953,166.0109,18237.0
2021-06-02 11:35:00,171.89,171.95,171.87,171.93,15411.0,166.0206,166.0785,166.0013,166.0592,15411.0
2021-06-02 11:40:00,171.93,172.04,171.91,172.01,28702.0,166.0592,166.1655,166.0399,166.1365,28702.0
2021-06-02 11:45:00,171.99,172.03,171.98,172.02,17224.0,166.1172,166.1558,166.1075,166.1462,17224.0
2021-06-02 11:50:00,172.02,172.08,172.02,172.05,14236.0,166.1462,166.2041,166.1462,166.1751,14236.0
2021-06-02 11:55:00,172.05,172.07,171.94,171.97,38247.0,166.1751,166.1944,166.0689,166.0979,38247.0
2021-06-02 12:00:00,171.97,172.02,171.91,171.97,15982.0,166.0979,166.1462,166.0399,166.0979,15982.0
2021-06-02 12:05:00,171.97,172.02,171.96,171.99,13949.0,166.0979,166.1462,166.0882,166.1172,13949.0
2021-06-02 12:10:00,171.99,171.99,171.9,171.92,18331.0,166.1172,166.1172,166.0302,166.0496,18331.0
2021-06-02 12:15:00,171.93,171.96,171.82,171.83,12482.0,166.0592,166.0882,165.953,165.9626,12482.0
2021-06-02 12:20:00,171.81,171.82,171.7,171.73,41201.0,165.9433,165.953,165.8371,165.8661,41201.0
2021-06-02 12:25:00,171.72,171.73,171.5,171.6,40606.0,165.8564,165.8661,165.6439,165.7405,40606.0
2021-06-02 12:30:00,171.6,171.62,171.42,171.57,41726.0,165.7405,165.7598,165.5666,165.7115,41726.0
2021-06-02 12:35:00,171.56,171.62,171.51,171.59,20821.0,165.7019,165.7598,165.6536,165.7308,20821.0
2021-06-02 12:40:00,171.57,171.63,171.55,171.62,20246.0,165.7115,165.7695,165.6922,165.7598,20246.0
2021-06-02 12:45:00,171.62,171.67,171.59,171.65,21938.0,165.7598,165.8081,165.7308,165.7888,21938.0
2021-06-02 12:50:00,171.67,171.7,171.63,171.67,12665.0,165.8081,165.8371,165.7695,165.8081,12665.0
2021-06-02 12:55:00,171.67,171.72,171.65,171.7,10672.0,165.8081,165.8564,165.7888,165.8371,10672.0
2021-06-02 13:00:00,171.71,171.82,171.71,171.76,10481.0,165.8467,165.953,165.8467,165.895,10481.0
2021-06-02 13:05:00,171.75,171.78,171.71,171.76,11119.0,165.8854,165.9143,165.8467,165.895,11119.0
2021-06-02 13:10:00,171.77,171.82,171.68,171.74,18360.0,165.9047,165.953,165.8178,165.8757,18360.0
2021-06-02 13:15:00,171.76,171.76,171.6,171.63,15815.0,165.895,165.895,165.7405,165.7695,15815.0
2021-06-02 13:20:00,171.62,171.63,171.31,171.31,23265.0,165.7598,165.7695,165.4604,165.4604,23265.0
2021-06-02 13:25:00,171.3,171.42,171.27,171.38,35966.0,165.4507,165.5666,165.4218,165.528,35966.0
2021-06-02 13:30:00,171.37,171.46,171.33,171.45,20700.0,165.5183,165.6053,165.4797,165.5956,20700.0
2021-06-02 13:35:00,171.47,171.51,171.42,171.43,89049.0,165.6149,165.6536,165.5666,165.5763,89049.0
2021-06-02 13:40:00,171.43,171.43,171.35,171.42,26775.0,165.5763,165.5763,165.499,165.5666,26775.0
2021-06-02 13:45:00,171.42,171.46,171.24,171.3,24649.0,165.5666,165.6053,165.3928,165.4507,24649.0
2021-06-02 13:50:00,171.29,171.42,171.29,171.41,14758.0,165.4411,165.5666,165.4411,165.557,14758.0
2021-06-02 13:55:00,171.4,171.41,171.35,171.36,16529.0,165.5473,165.557,165.499,165.5087,16529.0
2021-06-02 14:00:00,171.37,171.49,171.35,171.46,24006.0,165.5183,165.6342,165.499,165.6053,24006.0
2021-06-02 14:05:00,171.45,171.48,171.26,171.26,70877.0,165.5956,165.6246,165.4121,165.4121,70877.0
2021-06-02 14:10:00,171.27,171.31,171.07,171.13,25401.0,165.4218,165.4604,165.2286,165.2865,25401.0
2021-06-02 14:15:00,171.12,171.3,171.1,171.22,18059.0,165.2769,165.4507,165.2576,165.3735,18059.0
2021-06-02 14:20:00,171.23,171.46,171.23,171.46,20499.0,165.3831,165.6053,165.3831,165.6053,20499.0
2021-06-02 14:25:00,171.46,171.5,171.41,171.43,10489.0,165.6053,165.6439,165.557,165.5763,10489.0
2021-06-02 14:30:00,171.43,171.51,171.39,171.46,22063.0,165.5763,165.6536,165.5377,165.6053,22063.0
2021-06-02 14:35:00,171.45,171.48,171.36,171.42,34390.0,165.5956,165.6246,165.5087,165.5666,34390.0
2021-06-02 14:40:00,171.41,171.45,171.36,171.42,64119.0,165.557,165.5956,165.5087,165.5666,64119.0
2021-06-02 14:45:00,171.43,171.45,171.36,171.43,28454.0,165.5763,165.5956,165.5087,165.5763,28454.0
2021-06-02 14:50:00,171.43,171.47,171.38,171.45,13862.0,165.5763,165.6149,165.528,165.5956,13862.0
2021-06-02 14:55:00,171.47,171.55,171.45,171.5,13915.0,165.6149,165.6922,165.5956,165.6439,13915.0
2021-06-02 15:00:00,171.49,171.58,171.43,171.47,103586.0,165.6342,165.7212,165.5763,165.6149,103586.0
2021-06-02 15:05:00,171.47,171.59,171.47,171.56,18747.0,165.6149,165.7308,165.6149,165.7019,18747.0
2021-06-02 15:10:00,171.57,171.61,171.54,171.56,12320.0,165.7115,165.7502,165.6825,165.7019,12320.0
2021-06-02 15:15:00,171.56,171.57,171.45,171.46,20349.0,165.7019,165.7115,165.5956,165.6053,20349.0
2021-06-02 15:20:00,171.46,171.47,171.38,171.39,88894.0,165.6053,165.6149,165.528,165.5377,88894.0
2021-06-02 15:25:00,171.39,171.44,171.35,171.37,33325.0,165.5377,165.586,165.499,165.5183,33325.0
2021-06-02 15:30:00,171.36,171.48,171.35,171.41,41492.0,165.5087,165.6246,165.499,165.557,41492.0
2021-06-02 15:35:00,171.4,171.47,171.33,171.41,26739.0,165.5473,165.6149,165.4797,165.557,26739.0
2021-06-02 15:40:00,171.41,171.46,171.36,171.43,38309.0,165.557,165.6053,165.5087,165.5763,38309.0
2021-06-02 15:45:00,171.43,171.5,171.37,171.49,43472.0,165.5763,165.6439,165.5183,165.6342,43472.0
2021-06-02 15:50:00,171.49,171.63,171.44,171.56,94146.0,165.6342,165.7695,165.586,165.7019,94146.0
2021-06-02 15:55:00,171.55,171.71,171.55,171.7,118925.0,165.6922,165.8467,165.6922,165.8371,118925.0
2021-06-03 09:30:00,170.72,170.91,170.28,170.35,100490.0,164.8905,165.0741,164.4656,164.5332,100490.0
2021-06-03 09:35:00,170.35,170.39,169.79,169.85,104813.0,164.5332,164.5718,163.9923,164.0502,104813.0
2021-06-03 09:40:00,169.87,169.95,169.47,169.47,95869.0,164.0696,164.1468,163.6832,163.6832,95869.0
2021-06-03 09:45:00,169.47,169.72,169.38,169.4,98662.0,163.6832,163.9247,163.5963,163.6156,98662.0
2021-06-03 09:50:00,169.39,169.93,169.39,169.81,78691.0,163.606,164.1275,163.606,164.0116,78691.0
2021-06-03 09:55:00,169.8,170.06,169.73,169.9,87378.0,164.002,164.2531,163.9343,164.0985,87378.0
2021-06-03 10:00:00,169.88,169.98,169.73,169.95,91559.0,164.0792,164.1758,163.9343,164.1468,91559.0
2021-06-03 10:05:00,169.95,170.16,169.78,170.03,100725.0,164.1468,164.3497,163.9826,164.2241,100725.0
2021-06-03 10:10:00,170.1,170.23,169.95,169.96,43465.0,164.2917,164.4173,164.1468,164.1565,43465.0
2021-06-03 10:15:00,169.99,170.07,169.83,170.06,54237.0,164.1855,164.2627,164.0309,164.2531,54237.0
2021-06-03 10:20:00,170.05,170.21,169.99,170.07,70483.0,164.2434,164.398,164.1855,164.2627,70483.0
2021-06-03 10:25:00,170.09,170.2,170.05,170.1,33420.0,164.2821,164.3883,164.2434,164.2917,33420.0
2021-06-03 10:30:00,170.07,170.3,170.02,170.18,30990.0,164.2627,164.4849,164.2144,164.369,30990.0
2021-06-03 10:35:00,170.15,170.25,169.93,169.96,35694.0,164.34,164.4366,164.1275,164.1565,35694.0
2021-06-03 10:40:00,169.96,170.04,169.88,169.96,31300.0,164.1565,164.2338,164.0792,164.1565,31300.0
2021-06-03 10:45:00,169.97,170.52,169.9,170.46,53361.0,164.1662,164.6974,164.0985,164.6394,53361.0
2021-06-03 10:50:00,170.5,170.69,170.45,170.55,46839.0,164.6781,164.8616,164.6298,164.7263,46839.0
2021-06-03 10:55:00,170.56,170.98,170.55,170.92,44055.0,164.736,165.1417,164.7263,165.0837,44055.0
2021-06-03 11:00:00,170.95,171.0,170.81,170.92,57567.0,165.1127,165.161,164.9775,165.0837,57567.0
2021-06-03 11:05:00,170.93,171.07,170.93,171.06,21363.0,165.0934,165.2286,165.0934,165.2189,21363.0
2021-06-03 11:10:00,171.07,171.07,170.83,170.89,27817.0,165.2286,165.2286,164.9968,165.0547,27817.0
2021-06-03 11:15:00,170.89,170.93,170.66,170.7,30670.0,165.0547,165.0934,164.8326,164.8712,30670.0
2021-06-03 11:20:00,170.7,170.89,170.7,170.84,29897.0,164.8712,165.0547,164.8712,165.0064,29897.0
2021-06-03 11:25:00,170.84,170.98,170.74,170.93,33130.0,165.0064,165.1417,164.9099,165.0934,33130.0
2021-06-03 11:30:00,170.92,171.01,170.79,170.79,24968.0,165.0837,165.1706,164.9582,164.9582,24968.0
2021-06-03 11:35:00,170.79,170.94,170.73,170.78,16047.0,164.9582,165.103,164.9002,164.9485,16047.0
2021-06-03 11:40:00,170.78,170.98,170.71,170.98,22828.0,164.9485,165.1417,164.8809,165.1417,22828.0
2021-06-03 11:45:00,170.98,170.99,170.62,170.71,25410.0,165.1417,165.1513,164.794,164.8809,25410.0
2021-06-03 11:50:00,170.7,170.7,170.56,170.64,15542.0,164.8712,164.8712,164.736,164.8133,15542.0
2021-06-03 11:55:00,170.63,170.69,170.58,170.69,25835.0,164.8036,164.8616,164.7553,164.8616,25835.0
2021-06-03 12:00:00,170.72,170.81,170.66,170.74,26115.0,164.8905,164.9775,164.8326,164.9099,26115.0
2021-06-03 12:05:00,170.73,170.81,170.7,170.75,24443.0,164.9002,164.9775,164.8712,164.9195,24443.0
2021-06-03 12:10:00,170.74,170.75,170.68,170.69,17533.0,164.9099,164.9195,164.8519,164.8616,17533.0
2021-06-03 12:15:00,170.68,170.8,170.66,170.7,27558.0,164.8519,164.9678,164.8326,164.8712,27558.0
2021-06-03 12:20:00,170.7,170.73,170.57,170.62,19375.0,164.8712,164.9002,164.7457,164.794,19375.0
2021-06-03 12:25:00,170.61,170.83,170.57,170.81,36708.0,164.7843,164.9968,164.7457,164.9775,36708.0
2021-06-03 12:30:00,170.79,170.85,170.7,170.72,16113.0,164.9582,165.0161,164.8712,164.8905,16113.0
2021-06-03 12:35:00,170.74,170.83,170.71,170.83,11220.0,164.9099,164.9968,164.8809,164.9968,11220.0
2021-06-03 12:40:00,170.83,170.91,170.83,170.9,13149.0,164.9968,165.0741,164.9968,165.0644,13149.0
2021-06-03 12:45:00,170.88,170.94,170.78,170.83,15797.0,165.0451,165.103,164.9485,164.9968,15797.0
2021-06-03 12:50:00,170.84,170.85,170.72,170.74,25482.0,165.0064,165.0161,164.8905,164.9099,25482.0
2021-06-03 12:55:00,170.73,170.88,170.68,170.88,27044.0,164.9002,165.0451,164.8519,165.0451,27044.0
2021-06-03 13:00:00,170.88,170.93,170.81,170.89,24387.0,165.0451,165.0934,164.9775,165.0547,24387.0
2021-06-03 13:05:00,170.89,170.89,170.6,170.86,88093.0,165.0547,165.0547,164.7746,165.0258,88093.0
2021-06-03 13:10:00,170.88,170.99,170.72,170.72,31681.0,165.0451,165.1513,164.8905,164.8905,31681.0
2021-06-03 13:15:00,170.72,170.85,170.69,170.85,12745.0,164.8905,165.0161,164.8616,165.0161,12745.0
2021-06-03 13:20:00,170.83,170.94,170.83,170.94,9734.0,164.9968,165.103,164.9968,165.103,9734.0
2021-06-03 13:25:00,170.92,171.0,170.89,170.99,13668.0,165.0837,165.161,165.0547,165.1513,13668.0
2021-06-03 13:30:00,170.97,171.04,170.91,171.02,31517.0,165.132,165.1996,165.0741,165.1803,31517.0
2021-06-03 13:35:00,171.01,171.03,170.93,170.94,19429.0,165.1706,165.19,165.0934,165.103,19429.0
2021-06-03 13:40:00,170.93,170.97,170.5,170.61,61081.0,165.0934,165.132,164.6781,164.7843,61081.0
2021-06-03 13:45:00,170.6,170.68,170.2,170.3,105029.0,164.7746,164.8519,164.3883,164.4849,105029.0
2021-06-03 13:50:00,170.31,170.48,170.3,170.37,25187.0,164.4945,164.6587,164.4849,164.5525,25187.0
2021-06-03 13:55:00,170.35,170.49,170.3,170.37,42381.0,164.5332,164.6684,164.4849,164.5525,42381.0
2021-06-03 14:00:00,170.39,170.42,170.21,170.42,42427.0,164.5718,164.6008,164.398,164.6008,42427.0
2021-06-03 14:05:00,170.44,170.5,170.29,170.44,35273.0,164.6201,164.6781,164.4752,164.6201,35273.0
2021-06-03 14:10:00,170.43,170.45,170.28,170.29,19748.0,164.6104,164.6298,164.4656,164.4752,19748.0
2021-06-03 14:15:00,170.29,170.29,170.03,170.12,70361.0,164.4752,164.4752,164.2241,164.311,70361.0
2021-06-03 14:20:00,170.11,170.19,170.06,170.1,26054.0,164.3014,164.3786,164.2531,164.2917,26054.0
2021-06-03 14:25:00,170.1,170.19,169.98,170.0,39469.0,164.2917,164.3786,164.1758,164.1951,39469.0
2021-06-03 14:30:00,169.98,170.1,169.95,169.98,34435.0,164.1758,164.2917,164.1468,164.1758,34435.0
2021-06-03 14:35:00,169.97,170.02,169.87,169.89,31046.0,164.1662,164.2144,164.0696,164.0889,31046.0
2021-06-03 14:40:00,169.92,169.98,169.84,169.94,21307.0,164.1179,164.1758,164.0406,164.1372,21307.0
2021-06-03 14:45:00,169.97,170.02,169.94,170.02,30671.0,164.1662,164.2144,164.1372,164.2144,30671.0
2021-06-03 14:50:00,170.0,170.08,169.98,170.04,23927.0,164.1951,164.2724,164.1758,164.2338,23927.0
2021-06-03 14:55:00,170.05,170.05,169.82,169.86,26809.0,164.2434,164.2434,164.0213,164.0599,26809.0
2021-06-03 15:00:00,169.83,170.08,169.83,169.96,31954.0,164.0309,164.2724,164.0309,164.1565,31954.0
2021-06-03 15:05:00,169.96,170.07,169.94,170.07,19320.0,164.1565,164.2627,164.1372,164.2627,19320.0
2021-06-03 15:10:00,170.07,170.12,169.99,170.1,18768.0,164.2627,164.311,164.1855,164.2917,18768.0
2021-06-03 15:15:00,170.09,170.09,169.83,169.85,42106.0,164.2821,164.2821,164.0309,164.0502,42106.0
2021-06-03 15:20:00,169.83,169.96,169.78,169.96,36828.0,164.0309,164.1565,163.9826,164.1565,36828.0
2021-06-03 15:25:00,169.97,170.0,169.83,170.0,16243.0,164.1662,164.1951,164.0309,164.1951,16243.0
2021-06-03 15:30:00,170.02,170.02,169.85,169.85,43904.0,164.2144,164.2144,164.0502,164.0502,43904.0
2021-06-03 15:35:00,169.85,169.91,169.78,169.87,55737.0,164.0502,164.1082,163.9826,164.0696,55737.0
2021-06-03 15:40:00,169.87,169.89,169.66,169.71,39445.0,164.0696,164.0889,163.8667,163.915,39445.0
2021-06-03 15:45:00,169.69,169.71,169.56,169.67,62256.0,163.8957,163.915,163.7702,163.8764,62256.0
2021-06-03 15:50:00,169.67,169.79,169.62,169.63,99965.0,163.8764,163.9923,163.8281,163.8378,99965.0
2021-06-03 15:55:00,169.64,169.7,169.58,169.63,149657.0,163.8474,163.9054,163.7895,163.8378,149657.0
2021-06-04 09:30:00,170.65,170.96,170.53,170.69,75085.0,164.8229,165.1223,164.707,164.8616,75085.0
2021-06-04 09:35:00,170.7,170.82,170.58,170.81,55713.0,164.8712,164.9871,164.7553,164.9775,55713.0
2021-06-04 09:40:00,170.84,170.89,170.65,170.69,86987.0,165.0064,165.0547,164.8229,164.8616,86987.0
2021-06-04 09:45:00,170.71,170.78,170.32,170.38,76928.0,164.8809,164.9485,164.5042,164.5622,76928.0
2021-06-04 09:50:00,170.39,170.46,170.18,170.22,54692.0,164.5718,164.6394,164.369,164.4076,54692.0
2021-06-04 09:55:00,170.23,170.5,170.19,170.5,31264.0,164.4173,164.6781,164.3786,164.6781,31264.0
2021-06-04 10:00:00,170.53,170.63,170.43,170.51,64355.0,164.707,164.8036,164.6104,164.6877,64355.0
2021-06-04 10:05:00,170.51,170.61,170.48,170.51,45460.0,164.6877,164.7843,164.6587,164.6877,45460.0
2021-06-04 10:10:00,170.52,170.58,170.43,170.43,24867.0,164.6974,164.7553,164.6104,164.6104,24867.0
2021-06-04 10:15:00,170.43,170.5,170.3,170.32,37898.0,164.6104,164.6781,164.4849,164.5042,37898.0
2021-06-04 10:20:00,170.32,170.37,170.22,170.35,45335.0,164.5042,164.5525,164.4076,164.5332,45335.0
2021-06-04 10:25:00,170.38,170.41,170.2,170.25,58851.0,164.5622,164.5911,164.3883,164.4366,58851.0
2021-06-04 10:30:00,170.26,170.38,170.26,170.31,22812.0,164.4462,164.5622,164.4462,164.4945,22812.0
2021-06-04 10:35:00,170.33,170.42,170.3,170.33,29808.0,164.5139,164.6008,164.4849,164.5139,29808.0
2021-06-04 10:40:00,170.34,170.43,170.2,170.23,49940.0,164.5235,164.6104,164.3883,164.4173,49940.0
2021-06-04 10:45:00,170.21,170.39,170.13,170.32,42676.0,164.398,164.5718,164.3207,164.5042,42676.0
2021-06-04 10:50:00,170.31,170.41,170.29,170.32,28357.0,164.4945,164.5911,164.4752,164.5042,28357.0
2021-06-04 10:55:00,170.32,170.41,170.3,170.35,14484.0,164.5042,164.5911,164.4849,164.5332,14484.0
2021-06-04 11:00:00,170.35,170.44,170.34,170.4,25801.0,164.5332,164.6201,164.5235,164.5815,25801.0
2021-06-04 11:05:00,170.4,170.48,170.33,170.34,23623.0,164.5815,164.6587,164.5139,164.5235,23623.0
2021-06-04 11:10:00,170.34,170.42,170.3,170.31,13116.0,164.5235,164.6008,164.4849,164.4945,13116.0
2021-06-04 11:15:00,170.31,170.36,170.26,170.34,22021.0,164.4945,164.5428,164.4462,164.5235,22021.0
2021-06-04 11:20:00,170.34,170.46,170.34,170.45,26766.0,164.5235,164.6394,164.5235,164.6298,26766.0
2021-06-04 11:25:00,170.45,170.53,170.36,170.47,22484.0,164.6298,164.707,164.5428,164.6491,22484.0
2021-06-04 11:30:00,170.47,170.5,170.42,170.5,29155.0,164.6491,164.6781,164.6008,164.6781,29155.0
2021-06-04 11:35:00,170.5,170.5,170.39,170.46,49268.0,164.6781,164.6781,164.5718,164.6394,49268.0
2021-06-04 11:40:00,170.46,170.51,170.44,170.49,27283.0,164.6394,164.6877,164.6201,164.6684,27283.0
2021-06-04 11:45:00,170.48,170.5,170.39,170.39,24641.0,164.6587,164.6781,164.5718,164.5718,24641.0
2021-06-04 11:50:00,170.39,170.44,170.32,170.34,17486.0,164.5718,164.6201,164.5042,164.5235,17486.0
2021-06-04 11:55:00,170.33,170.35,170.3,170.33,26761.0,164.5139,164.5332,164.4849,164.5139,26761.0
2021-06-04 12:00:00,170.33,170.35,170.3,170.3,9291.0,164.5139,164.5332,164.4849,164.4849,9291.0
2021-06-04 12:05:00,170.29,170.33,170.28,170.33,16508.0,164.4752,164.5139,164.4656,164.5139,16508.0
2021-06-04 12:10:00,170.34,170.44,170.33,170.42,16286.0,164.5235,164.6201,164.5139,164.6008,16286.0
2021-06-04 12:15:00,170.42,170.42,170.33,170.34,13723.0,164.6008,164.6008,164.5139,164.5235,13723.0
2021-06-04 12:20:00,170.34,170.38,170.31,170.35,15708.0,164.5235,164.5622,164.4945,164.5332,15708.0
2021-06-04 12:25:00,170.35,170.46,170.35,170.44,14615.0,164.5332,164.6394,164.5332,164.6201,14615.0
2021-06-04 12:30:00,170.44,170.51,170.43,170.51,14678.0,164.6201,164.6877,164.6104,164.6877,14678.0
2021-06-04 12:35:00,170.52,170.6,170.52,170.59,28534.0,164.6974,164.7746,164.6974,164.765,28534.0
2021-06-04 12:40:00,170.58,170.61,170.54,170.55,14165.0,164.7553,164.7843,164.7167,164.7263,14165.0
2021-06-04 12:45:00,170.54,170.56,170.51,170.54,9881.0,164.7167,164.736,164.6877,164.7167,9881.0
2021-06-04 12:50:00,170.54,170.56,170.49,170.54,12025.0,164.7167,164.736,164.6684,164.7167,12025.0
2021-06-04 12:55:00,170.53,170.59,170.51,170.58,12490.0,164.707,164.765,164.6877,164.7553,12490.0
2021-06-04 13:00:00,170.58,170.64,170.57,170.63,26441.0,164.7553,164.8133,164.7457,164.8036,26441.0
2021-06-04 13:05:00,170.62,170.66,170.58,170.65,9860.0,164.794,164.8326,164.7553,164.8229,9860.0
2021-06-04 13:10:00,170.66,170.75,170.65,170.71,9425.0,164.8326,164.9195,164.8229,164.8809,9425.0
2021-06-04 13:15:00,170.72,170.77,170.68,170.77,6824.0,164.8905,164.9388,164.8519,164.9388,6824.0
2021-06-04 13:20:00,170.78,170.78,170.65,170.67,14780.0,164.9485,164.9485,164.8229,164.8422,14780.0
2021-06-04 13:25:00,170.66,170.78,170.66,170.75,17713.0,164.8326,164.9485,164.8326,164.9195,17713.0
2021-06-04 13:30:00,170.76,170.83,170.76,170.83,15350.0,164.9292,164.9968,164.9292,164.9968,15350.0
2021-06-04 13:35:00,170.82,170.91,170.82,170.85,8093.0,164.9871,165.0741,164.9871,165.0161,8093.0
2021-06-04 13:40:00,170.84,170.91,170.82,170.9,20188.0,165.0064,165.0741,164.9871,165.0644,20188.0
2021-06-04 13:45:00,170.9,170.9,170.85,170.86,38350.0,165.0644,165.0644,165.0161,165.0258,38350.0
2021-06-04 13:50:00,170.86,170.92,170.84,170.89,51636.0,165.0258,165.0837,165.0064,165.0547,51636.0
2021-06-04 13:55:00,170.9,170.95,170.87,170.93,18957.0,165.0644,165.1127,165.0354,165.0934,18957.0
2021-06-04 14:00:00,170.93,170.97,170.86,170.9,24647.0,165.0934,165.132,165.0258,165.0644,24647.0
2021-06-04 14:05:00,170.9,170.93,170.81,170.82,23907.0,165.0644,165.0934,164.9775,164.9871,23907.0
2021-06-04 14:10:00,170.82,170.85,170.76,170.76,12122.0,164.9871,165.0161,164.9292,164.9292,12122.0
2021-06-04 14:15:00,170.75,170.81,170.75,170.78,22569.0,164.9195,164.9775,164.9195,164.9485,22569.0
2021-06-04 14:20:00,170.8,170.85,170.77,170.79,20068.0,164.9678,165.0161,164.9388,164.9582,20068.0
2021-06-04 14:25:00,170.8,170.85,170.79,170.81,25700.0,164.9678,165.0161,164.9582,164.9775,25700.0
2021-06-04 14:30:00,170.81,170.93,170.81,170.9,18894.0,164.9775,165.0934,164.9775,165.0644,18894.0
2021-06-04 14:35:00,170.9,170.96,170.86,170.91,23821.0,165.0644,165.1223,165.0258,165.0741,23821.0
2021-06-04 14:40:00,170.91,170.95,170.9,170.92,15028.0,165.0741,165.1127,165.0644,165.0837,15028.0
2021-06-04 14:45:00,170.91,170.98,170.91,170.96,22225.0,165.0741,165.1417,165.0741,165.1223,22225.0
2021-06-04 14:50:00,170.95,170.95,170.88,170.92,31775.0,165.1127,165.1127,165.0451,165.0837,31775.0
2021-06-04 14:55:00,170.92,170.93,170.87,170.89,25422.0,165.0837,165.0934,165.0354,165.0547,25422.0
2021-06-04 15:00:00,170.89,170.94,170.83,170.84,21366.0,165.0547,165.103,164.9968,165.0064,21366.0
2021-06-04 15:05:00,170.85,170.87,170.8,170.8,15344.0,165.0161,165.0354,164.9678,164.9678,15344.0
2021-06-04 15:10:00,170.8,170.85,170.78,170.79,25317.0,164.9678,165.0161,164.9485,164.9582,25317.0
2021-06-04 15:15:00,170.79,170.87,170.77,170.87,32617.0,164.9582,165.0354,164.9388,165.0354,32617.0
2021-06-04 15:20:00,170.87,170.9,170.85,170.89,12426.0,165.0354,165.0644,165.0161,165.0547,12426.0
2021-06-04 15:25:00,170.89,170.93,170.85,170.92,23472.0,165.0547,165.0934,165.0161,165.0837,23472.0
2021-06-04 15:30:00,170.91,170.98,170.89,170.98,49997.0,165.0741,165.1417,165.0547,165.1417,49997.0
2021-06-04 15:35:00,170.98,170.98,170.89,170.93,42469.0,165.1417,165.1417,165.0547,165.0934,42469.0
2021-06-04 15:40:00,170.94,170.96,170.86,170.96,40152.0,165.103,165.1223,165.0258,165.1223,40152.0
2021-06-04 15:45:00,170.96,171.05,170.96,171.03,51260.0,165.1223,165.2093,165.1223,165.19,51260.0
2021-06-04 15:50:00,171.02,171.18,171.0,171.13,103814.0,165.1803,165.3348,165.161,165.2865,103814.0
2021-06-04 15:55:00,171.13,171.15,171.02,171.04,163945.0,165.2865,165.3059,165.1803,165.1996,163945.0
2021-06-07 09:30:00,170.9,171.11,170.85,170.96,53314.0,165.0644,165.2672,165.0161,165.1223,53314.0
2021-06-07 09:35:00,170.99,171.12,170.91,170.91,86059.0,165.1513,165.2769,165.0741,165.0741,86059.0
2021-06-07 09:40:00,170.92,171.05,170.76,170.81,74865.0,165.0837,165.2093,164.9292,164.9775,74865.0
2021-06-07 09:45:00,170.78,170.99,170.78,170.92,60180.0,164.9485,165.1513,164.9485,165.0837,60180.0
2021-06-07 09:50:00,170.94,170.98,170.58,170.69,77307.0,165.103,165.1417,164.7553,164.8616,77307.0
2021-06-07 09:55:00,170.7,170.8,170.65,170.74,34019.0,164.8712,164.9678,164.8229,164.9099,34019.0
2021-06-07 10:00:00,170.75,170.76,170.41,170.49,63296.0,164.9195,164.9292,164.5911,164.6684,63296.0
2021-06-07 10:05:00,170.49,170.61,170.46,170.5,21209.0,164.6684,164.7843,164.6394,164.6781,21209.0
2021-06-07 10:10:00,170.48,170.56,170.4,170.47,35318.0,164.6587,164.736,164.5815,164.6491,35318.0
2021-06-07 10:15:00,170.47,170.5,170.37,170.37,24480.0,164.6491,164.6781,164.5525,164.5525,24480.0
2021-06-07 10:20:00,170.37,170.63,170.37,170.56,15116.0,164.5525,164.8036,164.5525,164.736,15116.0
2021-06-07 10:25:00,170.61,170.64,170.49,170.52,40692.0,164.7843,164.8133,164.6684,164.6974,40692.0
2021-06-07 10:30:00,170.53,170.55,170.41,170.45,28477.0,164.707,164.7263,164.5911,164.6298,28477.0
2021-06-07 10:35:00,170.43,170.6,170.43,170.53,25424.0,164.6104,164.7746,164.6104,164.707,25424.0
2021-06-07 10:40:00,170.54,170.57,170.48,170.48,28295.0,164.7167,164.7457,164.6587,164.6587,28295.0
2021-06-07 10:45:00,170.47,170.47,170.26,170.32,23084.0,164.6491,164.6491,164.4462,164.5042,23084.0
2021-06-07 10:50:00,170.33,170.38,170.25,170.36,22906.0,164.5139,164.5622,164.4366,164.5428,22906.0
2021-06-07 10:55:00,170.36,170.44,170.24,170.36,64343.0,164.5428,164.6201,164.4269,164.5428,64343.0
2021-06-07 11:00:00,170.37,170.41,170.29,170.31,57687.0,164.5525,164.5911,164.4752,164.4945,57687.0
2021-06-07 11:05:00,170.31,170.35,170.22,170.29,36228.0,164.4945,164.5332,164.4076,164.4752,36228.0
2021-06-07 11:10:00,170.31,170.45,170.27,170.37,35508.0,164.4945,164.6298,164.4559,164.5525,35508.0
2021-06-07 11:15:00,170.36,170.38,170.28,170.37,39942.0,164.5428,164.5622,164.4656,164.5525,39942.0
2021-06-07 11:20:00,170.37,170.38,170.22,170.27,27385.0,164.5525,164.5622,164.4076,164.4559,27385.0
2021-06-07 11:25:00,170.27,170.27,170.14,170.2,35834.0,164.4559,164.4559,164.3303,164.3883,35834.0
2021-06-07 11:30:00,170.21,170.22,170.12,170.13,28781.0,164.398,164.4076,164.311,164.3207,28781.0
2021-06-07 11:35:00,170.12,170.18,170.12,170.15,25545.0,164.311,164.369,164.311,164.34,25545.0
2021-06-07 11:40:00,170.15,170.19,170.07,170.1,33745.0,164.34,164.3786,164.2627,164.2917,33745.0
2021-06-07 11:45:00,170.11,170.14,170.08,170.08,22518.0,164.3014,164.3303,164.2724,164.2724,22518.0
2021-06-07 11:50:00,170.1,170.16,170.08,170.15,34630.0,164.2917,164.3497,164.2724,164.34,34630.0
2021-06-07 11:55:00,170.16,170.2,170.15,170.17,30196.0,164.3497,164.3883,164.34,164.3593,30196.0
2021-06-07 12:00:00,170.18,170.19,170.11,170.12,41637.0,164.369,164.3786,164.3014,164.311,41637.0
2021-06-07 12:05:00,170.13,170.19,170.11,170.19,36509.0,164.3207,164.3786,164.3014,164.3786,36509.0
2021-06-07 12:10:00,170.19,170.3,170.19,170.25,23582.0,164.3786,164.4849,164.3786,164.4366,23582.0
2021-06-07 12:15:00,170.27,170.27,170.19,170.2,21866.0,164.4559,164.4559,164.3786,164.3883,21866.0
2021-06-07 12:20:00,170.2,170.27,170.19,170.24,20874.0,164.3883,164.4559,164.3786,164.4269,20874.0
2021-06-07 12:25:00,170.25,170.27,170.17,170.19,48289.0,164.4366,164.4559,164.3593,164.3786,48289.0
2021-06-07 12:30:00,170.2,170.23,170.13,170.18,20267.0,164.3883,164.4173,164.3207,164.369,20267.0
2021-06-07 12:35:00,170.18,170.2,170.12,170.15,21631.0,164.369,164.3883,164.311,164.34,21631.0
2021-06-07 12:40:00,170.15,170.21,170.14,170.18,17056.0,164.34,164.398,164.3303,164.369,17056.0
2021-06-07 12:45:00,170.18,170.21,170.14,170.16,20114.0,164.369,164.398,164.3303,164.3497,20114.0
2021-06-07 12:50:00,170.15,170.17,170.1,170.11,9702.0,164.34,164.3593,164.2917,164.3014,9702.0
2021-06-07 12:55:00,170.1,170.15,170.1,170.13,7261.0,164.2917,164.34,164.2917,164.3207,7261.0
2021-06-07 13:00:00,170.12,170.15,170.07,170.08,12975.0,164.311,164.34,164.2627,164.2724,12975.0
2021-06-07 13:05:00,170.09,170.1,170.02,170.05,12867.0,164.2821,164.2917,164.2144,164.2434,12867.0
2021-06-07 13:10:00,170.05,170.05,169.88,169.93,19808.0,164.2434,164.2434,164.0792,164.1275,19808.0
2021-06-07 13:15:00,169.93,169.99,169.91,169.91,13058.0,164.1275,164.1855,164.1082,164.1082,13058.0
2021-06-07 13:20:00,169.92,169.98,169.88,169.88,18135.0,164.1179,164.1758,164.0792,164.0792,18135.0
2021-06-07 13:25:00,169.9,169.91,169.84,169.84,28521.0,164.0985,164.1082,164.0406,164.0406,28521.0
2021-06-07 13:30:00,169.85,169.89,169.83,169.86,59363.0,164.0502,164.0889,164.0309,164.0599,59363.0
2021-06-07 13:35:00,169.87,169.93,169.86,169.92,29582.0,164.0696,164.1275,164.0599,164.1179,29582.0
2021-06-07 13:40:00,169.91,169.96,169.9,169.94,23297.0,164.1082,164.1565,164.0985,164.1372,23297.0
2021-06-07 13:45:00,169.93,169.96,169.78,169.92,20684.0,164.1275,164.1565,163.9826,164.1179,20684.0
2021-06-07 13:50:00,169.92,169.97,169.88,169.9,19781.0,164.1179,164.1662,164.0792,164.0985,19781.0
2021-06-07 13:55:00,169.89,169.89,169.73,169.74,13436.0,164.0889,164.0889,163.9343,163.944,13436.0
2021-06-07 14:00:00,169.73,169.88,169.73,169.86,18131.0,163.9343,164.0792,163.9343,164.0599,18131.0
2021-06-07 14:05:00,169.84,170.03,169.82,170.03,16820.0,164.0406,164.2241,164.0213,164.2241,16820.0
2021-06-07 14:10:00,170.04,170.07,170.0,170.07,12474.0,164.2338,164.2627,164.1951,164.2627,12474.0
2021-06-07 14:15:00,170.08,170.15,170.06,170.1,12482.0,164.2724,164.34,164.2531,164.2917,12482.0
2021-06-07 14:20:00,170.1,170.29,170.1,170.29,22309.0,164.2917,164.4752,164.2917,164.4752,22309.0
2021-06-07 14:25:00,170.28,170.32,170.25,170.31,16626.0,164.4656,164.5042,164.4366,164.4945,16626.0
2021-06-07 14:30:00,170.32,170.39,170.3,170.34,11464.0,164.5042,164.5718,164.4849,164.5235,11464.0
2021-06-07 14:35:00,170.33,170.4,170.31,170.36,16153.0,164.5139,164.5815,164.4945,164.5428,16153.0
2021-06-07 14:40:00,170.35,170.37,170.31,170.36,20167.0,164.5332,164.5525,164.4945,164.5428,20167.0
2021-06-07 14:45:00,170.36,170.39,170.31,170.35,22967.0,164.5428,164.5718,164.4945,164.5332,22967.0
2021-06-07 14:50:00,170.35,170.58,170.35,170.56,24035.0,164.5332,164.7553,164.5332,164.736,24035.0
2021-06-07 14:55:00,170.56,170.75,170.55,170.66,33814.0,164.736,164.9195,164.7263,164.8326,33814.0
2021-06-07 15:00:00,170.66,170.74,170.63,170.74,25047.0,164.8326,164.9099,164.8036,164.9099,25047.0
2021-06-07 15:05:00,170.74,170.83,170.73,170.82,28578.0,164.9099,164.9968,164.9002,164.9871,28578.0
2021-06-07 15:10:00,170.81,170.86,170.74,170.84,39379.0,164.9775,165.0258,164.9099,165.0064,39379.0
2021-06-07 15:15:00,170.83,171.04,170.82,171.0,42110.0,164.9968,165.1996,164.9871,165.161,42110.0
2021-06-07 15:20:00,171.0,171.11,171.0,171.1,36183.0,165.161,165.2672,165.161,165.2576,36183.0
2021-06-07 15:25:00,171.12,171.12,171.05,171.07,30817.0,165.2769,165.2769,165.2093,165.2286,30817.0
2021-06-07 15:30:00,171.08,171.13,171.01,171.03,34793.0,165.2382,165.2865,165.1706,165.19,34793.0
2021-06-07 15:35:00,171.02,171.05,170.82,170.86,53013.0,165.1803,165.2093,164.9871,165.0258,53013.0
2021-06-07 15:40:00,170.85,170.97,170.83,170.87,46663.0,165.0161,165.132,164.9968,165.0354,46663.0
2021-06-07 15:45:00,170.86,170.91,170.8,170.88,33646.0,165.0258,165.0741,164.9678,165.0451,33646.0
2021-06-07 15:50:00,170.88,171.09,170.88,171.04,76840.0,165.0451,165.2479,165.0451,165.1996,76840.0
2021-06-07 15:55:00,171.05,171.09,170.98,171.01,123351.0,165.2093,165.2479,165.1417,165.1706,123351.0
2021-06-08 09:30:00,172.18,172.3,171.96,172.08,50950.0,166.3007,166.4166,166.0882,166.2041,50950.0
2021-06-08 09:35:00,172.09,172.19,171.95,172.16,38443.0,166.2138,166.3103,166.0785,166.2814,38443.0
2021-06-08 09:40:00,172.16,172.31,172.11,172.28,61490.0,166.2814,166.4262,166.2331,166.3973,61490.0
2021-06-08 09:45:00,172.32,172.32,171.97,172.02,57907.0,166.4359,166.4359,166.0979,166.1462,57907.0
2021-06-08 09:50:00,172.03,172.05,171.67,171.81,84545.0,166.1558,166.1751,165.8081,165.9433,84545.0
2021-06-08 09:55:00,171.81,171.84,171.71,171.81,42985.0,165.9433,165.9723,165.8467,165.9433,42985.0
2021-06-08 10:00:00,171.83,171.99,171.81,171.89,36877.0,165.9626,166.1172,165.9433,166.0206,36877.0
2021-06-08 10:05:00,171.89,172.07,171.85,172.06,21674.0,166.0206,166.1944,165.982,166.1848,21674.0
2021-06-08 10:10:00,172.05,172.33,172.03,172.26,32881.0,166.1751,166.4456,166.1558,166.378,32881.0
2021-06-08 10:15:00,172.26,172.28,172.09,172.24,24717.0,166.378,166.3973,166.2138,166.3586,24717.0
2021-06-08 10:20:00,172.25,172.34,172.15,172.19,20382.0,166.3683,166.4552,166.2717,166.3103,20382.0
2021-06-08 10:25:00,172.17,172.23,172.11,172.18,25628.0,166.291,166.349,166.2331,166.3007,25628.0
2021-06-08 10:30:00,172.16,172.17,171.95,172.05,27132.0,166.2814,166.291,166.0785,166.1751,27132.0
2021-06-08 10:35:00,172.03,172.15,171.96,172.12,31062.0,166.1558,166.2717,166.0882,166.2427,31062.0
2021-06-08 10:40:00,172.13,172.32,172.12,172.21,24363.0,166.2524,166.4359,166.2427,166.3297,24363.0
2021-06-08 10:45:00,172.21,172.33,172.2,172.2,21328.0,166.3297,166.4456,166.32,166.32,21328.0
2021-06-08 10:50:00,172.23,172.35,172.12,172.13,22736.0,166.349,166.4649,166.2427,166.2524,22736.0
2021-06-08 10:55:00,172.13,172.17,172.01,172.09,27445.0,166.2524,166.291,166.1365,166.2138,27445.0
2021-06-08 11:00:00,172.1,172.24,172.05,172.06,24066.0,166.2234,166.3586,166.1751,166.1848,24066.0
2021-06-08 11:05:00,172.09,172.28,172.02,172.26,23512.0,166.2138,166.3973,166.1462,166.378,23512.0
2021-06-08 11:10:00,172.26,172.29,171.86,171.86,29735.0,166.378,166.4069,165.9916,165.9916,29735.0
2021-06-08 11:15:00,171.86,171.94,171.58,171.58,24891.0,165.9916,166.0689,165.7212,165.7212,24891.0
2021-06-08 11:20:00,171.53,171.59,171.24,171.38,60000.0,165.6729,165.7308,165.3928,165.528,60000.0
2021-06-08 11:25:00,171.41,171.69,171.36,171.61,42034.0,165.557,165.8274,165.5087,165.7502,42034.0
2021-06-08 11:30:00,171.6,171.74,171.58,171.68,24994.0,165.7405,165.8757,165.7212,165.8178,24994.0
2021-06-08 11:35:00,171.65,171.66,171.46,171.6,34539.0,165.7888,165.7984,165.6053,165.7405,34539.0
2021-06-08 11:40:00,171.59,171.87,171.44,171.87,42854.0,165.7308,166.0013,165.586,166.0013,42854.0
2021-06-08 11:45:00,171.87,171.93,171.82,171.87,37612.0,166.0013,166.0592,165.953,166.0013,37612.0
2021-06-08 11:50:00,171.87,171.95,171.77,171.93,26641.0,166.0013,166.0785,165.9047,166.0592,26641.0
2021-06-08 11:55:00,171.92,172.02,171.92,171.96,10741.0,166.0496,166.1462,166.0496,166.0882,10741.0
2021-06-08 12:00:00,171.94,172.14,171.92,172.12,9451.0,166.0689,166.2621,166.0496,166.2427,9451.0
2021-06-08 12:05:00,172.14,172.21,172.08,172.15,15797.0,166.2621,166.3297,166.2041,166.2717,15797.0
2021-06-08 12:10:00,172.14,172.19,172.07,172.16,18973.0,166.2621,166.3103,166.1944,166.2814,18973.0
2021-06-08 12:15:00,172.17,172.17,172.1,172.13,22616.0,166.291,166.291,166.2234,166.2524,22616.0
2021-06-08 12:20:00,172.15,172.15,171.97,172.05,17153.0,166.2717,166.2717,166.0979,166.1751,17153.0
2021-06-08 12:25:00,172.02,172.15,171.97,172.14,12729.0,166.1462,166.2717,166.0979,166.2621,12729.0
2021-06-08 12:30:00,172.14,172.26,172.13,172.26,12522.0,166.2621,166.378,166.2524,166.378,12522.0
2021-06-08 12:35:00,172.22,172.29,172.22,172.25,31540.0,166.3393,166.4069,166.3393,166.3683,31540.0
2021-06-08 12:40:00,172.25,172.29,172.2,172.24,31463.0,166.3683,166.4069,166.32,166.3586,31463.0
2021-06-08 12:45:00,172.23,172.3,172.17,172.29,19797.0,166.349,166.4166,166.291,166.4069,19797.0
2021-06-08 12:50:00,172.31,172.31,172.23,172.25,44206.0,166.4262,166.4262,166.349,166.3683,44206.0
2021-06-08 12:55:00,172.27,172.35,172.27,172.34,16672.0,166.3876,166.4649,166.3876,166.4552,16672.0
2021-06-08 13:00:00,172.34,172.38,172.29,172.36,9285.0,166.4552,166.4939,166.4069,166.4745,9285.0
2021-06-08 13:05:00,172.38,172.38,172.28,172.33,16983.0,166.4939,166.4939,166.3973,166.4456,16983.0
2021-06-08 13:10:00,172.32,172.36,172.21,172.21,16614.0,166.4359,166.4745,166.3297,166.3297,16614.0
2021-06-08 13:15:00,172.2,172.23,172.16,172.2,14020.0,166.32,166.349,166.2814,166.32,14020.0
2021-06-08 13:20:00,172.21,172.25,172.14,172.14,41733.0,166.3297,166.3683,166.2621,166.2621,41733.0
2021-06-08 13:25:00,172.16,172.21,172.12,172.12,13350.0,166.2814,166.3297,166.2427,166.2427,13350.0
2021-06-08 13:30:00,172.11,172.21,172.08,172.18,22580.0,166.2331,166.3297,166.2041,166.3007,22580.0
2021-06-08 13:35:00,172.16,172.25,172.15,172.23,23809.0,166.2814,166.3683,166.2717,166.349,23809.0
2021-06-08 13:40:00,172.22,172.45,172.2,172.43,11237.0,166.3393,166.5615,166.32,166.5422,11237.0
2021-06-08 13:45:00,172.42,172.49,172.39,172.39,15710.0,166.5325,166.6001,166.5035,166.5035,15710.0
2021-06-08 13:50:00,172.42,172.49,172.33,172.38,39306.0,166.5325,166.6001,166.4456,166.4939,39306.0
2021-06-08 13:55:00,172.38,172.4,172.3,172.31,26722.0,166.4939,166.5132,166.4166,166.4262,26722.0
2021-06-08 14:00:00,172.32,172.4,172.24,172.4,24915.0,166.4359,166.5132,166.3586,166.5132,24915.0
2021-06-08 14:05:00,172.38,172.49,172.37,172.46,18966.0,166.4939,166.6001,166.4842,166.5711,18966.0
2021-06-08 14:10:00,172.46,172.54,172.45,172.49,16358.0,166.5711,166.6484,166.5615,166.6001,16358.0
2021-06-08 14:15:00,172.48,172.59,172.47,172.59,15131.0,166.5904,166.6967,166.5808,166.6967,15131.0
2021-06-08 14:20:00,172.59,172.63,172.51,172.62,16678.0,166.6967,166.7353,166.6194,166.7257,16678.0
2021-06-08 14:25:00,172.61,172.7,172.59,172.69,12229.0,166.716,166.8029,166.6967,166.7933,12229.0
2021-06-08 14:30:00,172.69,172.8,172.67,172.78,18808.0,166.7933,166.8995,166.774,166.8802,18808.0
2021-06-08 14:35:00,172.78,172.78,172.67,172.72,24339.0,166.8802,166.8802,166.774,166.8222,24339.0
2021-06-08 14:40:00,172.72,172.81,172.7,172.78,19027.0,166.8222,166.9092,166.8029,166.8802,19027.0
2021-06-08 14:45:00,172.77,172.89,172.74,172.88,29967.0,166.8705,166.9864,166.8416,166.9768,29967.0
2021-06-08 14:50:00,172.87,172.87,172.74,172.76,37790.0,166.9671,166.9671,166.8416,166.8609,37790.0
2021-06-08 14:55:00,172.78,172.88,172.76,172.86,21609.0,166.8802,166.9768,166.8609,166.9575,21609.0
2021-06-08 15:00:00,172.87,172.96,172.84,172.91,28981.0,166.9671,167.0541,166.9382,167.0058,28981.0
2021-06-08 15:05:00,172.91,172.91,172.68,172.76,24033.0,167.0058,167.0058,166.7836,166.8609,24033.0
2021-06-08 15:10:00,172.78,172.86,172.75,172.81,23337.0,166.8802,166.9575,166.8512,166.9092,23337.0
2021-06-08 15:15:00,172.82,172.86,172.75,172.81,23658.0,166.9188,166.9575,166.8512,166.9092,23658.0
2021-06-08 15:20:00,172.82,172.86,172.64,172.67,39153.0,166.9188,166.9575,166.745,166.774,39153.0
2021-06-08 15:25:00,172.67,172.75,172.64,172.71,43523.0,166.774,166.8512,166.745,166.8126,43523.0
2021-06-08 15:30:00,172.69,172.77,172.67,172.7,35155.0,166.7933,166.8705,166.774,166.8029,35155.0
2021-06-08 15:35:00,172.69,172.72,172.57,172.58,33983.0,166.7933,166.8222,166.6774,166.687,33983.0
2021-06-08 15:40:00,172.59,172.62,172.53,172.56,54631.0,166.6967,166.7257,166.6387,166.6677,54631.0
2021-06-08 15:45:00,172.56,172.56,172.39,172.47,70783.0,166.6677,166.6677,166.5035,166.5808,70783.0
2021-06-08 15:50:00,172.43,172.6,172.43,172.54,76152.0,166.5422,166.7063,166.5422,166.6484,76152.0
2021-06-08 15:55:00,172.53,172.54,172.41,172.41,160469.0,166.6387,166.6484,166.5228,166.5228,160469.0
2021-06-09 09:30:00,172.79,172.99,172.62,172.83,51446.0,166.8899,167.083,166.7257,166.9285,51446.0
2021-06-09 09:35:00,172.83,173.0,172.7,172.7,49518.0,166.9285,167.0927,166.8029,166.8029,49518.0
2021-06-09 09:40:00,172.7,172.83,172.49,172.77,41121.0,166.8029,166.9285,166.6001,166.8705,41121.0
2021-06-09 09:45:00,172.77,172.96,172.54,172.6,108708.0,166.8705,167.0541,166.6484,166.7063,108708.0
2021-06-09 09:50:00,172.56,172.63,172.33,172.37,44643.0,166.6677,166.7353,166.4456,166.4842,44643.0
2021-06-09 09:55:00,172.38,172.54,172.33,172.44,47735.0,166.4939,166.6484,166.4456,166.5518,47735.0
2021-06-09 10:00:00,172.45,172.56,172.37,172.37,28898.0,166.5615,166.6677,166.4842,166.4842,28898.0
2021-06-09 10:05:00,172.38,172.53,172.38,172.44,50906.0,166.4939,166.6387,166.4939,166.5518,50906.0
2021-06-09 10:10:00,172.44,172.45,172.28,172.34,42586.0,166.5518,166.5615,166.3973,166.4552,42586.0
2021-06-09 10:15:00,172.33,172.37,172.21,172.36,34556.0,166.4456,166.4842,166.3297,166.4745,34556.0
2021-06-09 10:20:00,172.32,172.52,172.28,172.46,55838.0,166.4359,166.6291,166.3973,166.5711,55838.0
2021-06-09 10:25:00,172.46,172.62,172.43,172.61,50882.0,166.5711,166.7257,166.5422,166.716,50882.0
2021-06-09 10:30:00,172.61,172.71,172.59,172.67,20035.0,166.716,166.8126,166.6967,166.774,20035.0
2021-06-09 10:35:00,172.68,172.71,172.58,172.71,18401.0,166.7836,166.8126,166.687,166.8126,18401.0
2021-06-09 10:40:00,172.73,172.78,172.62,172.68,26422.0,166.8319,166.8802,166.7257,166.7836,26422.0
2021-06-09 10:45:00,172.71,172.74,172.5,172.56,30577.0,166.8126,166.8416,166.6098,166.6677,30577.0
2021-06-09 10:50:00,172.58,172.66,172.55,172.62,24231.0,166.687,166.7643,166.6581,166.7257,24231.0
2021-06-09 10:55:00,172.59,172.65,172.48,172.48,17723.0,166.6967,166.7546,166.5904,166.5904,17723.0
2021-06-09 11:00:00,172.47,172.6,172.46,172.59,28263.0,166.5808,166.7063,166.5711,166.6967,28263.0
2021-06-09 11:05:00,172.6,172.61,172.47,172.55,36734.0,166.7063,166.716,166.5808,166.6581,36734.0
2021-06-09 11:10:00,172.55,172.56,172.48,172.49,38773.0,166.6581,166.6677,166.5904,166.6001,38773.0
2021-06-09 11:15:00,172.49,172.57,172.47,172.55,22484.0,166.6001,166.6774,166.5808,166.6581,22484.0
2021-06-09 11:20:00,172.55,172.57,172.48,172.52,32777.0,166.6581,166.6774,166.5904,166.6291,32777.0
2021-06-09 11:25:00,172.5,172.55,172.44,172.54,13846.0,166.6098,166.6581,166.5518,166.6484,13846.0
2021-06-09 11:30:00,172.52,172.53,172.41,172.42,22654.0,166.6291,166.6387,166.5228,166.5325,22654.0
2021-06-09 11:35:00,172.41,172.41,172.32,172.39,23766.0,166.5228,166.5228,166.4359,166.5035,23766.0
2021-06-09 11:40:00,172.4,172.4,172.31,172.34,50161.0,166.5132,166.5132,166.4262,166.4552,50161.0
2021-06-09 11:45:00,172.34,172.35,172.24,172.27,63260.0,166.4552,166.4649,166.3586,166.3876,63260.0
2021-06-09 11:50:00,172.26,172.28,172.06,172.06,37190.0,166.378,166.3973,166.1848,166.1848,37190.0
2021-06-09 11:55:00,172.06,172.06,171.89,172.02,25296.0,166.1848,166.1848,166.0206,166.1462,25296.0
2021-06-09 12:00:00,172.0,172.1,171.93,172.1,15158.0,166.1268,166.2234,166.0592,166.2234,15158.0
2021-06-09 12:05:00,172.11,172.15,172.08,172.15,31571.0,166.2331,166.2717,166.2041,166.2717,31571.0
2021-06-09 12:10:00,172.14,172.16,172.06,172.14,27287.0,166.2621,166.2814,166.1848,166.2621,27287.0
2021-06-09 12:15:00,172.13,172.14,172.02,172.05,15766.0,166.2524,166.2621,166.1462,166.1751,15766.0
2021-06-09 12:20:00,172.06,172.15,172.03,172.14,27132.0,166.1848,166.2717,166.1558,166.2621,27132.0
2021-06-09 12:25:00,172.14,172.26,172.13,172.26,21250.0,166.2621,166.378,166.2524,166.378,21250.0
2021-06-09 12:30:00,172.25,172.28,172.22,172.23,26354.0,166.3683,166.3973,166.3393,166.349,26354.0
2021-06-09 12:35:00,172.24,172.29,172.23,172.23,27002.0,166.3586,166.4069,166.349,166.349,27002.0
2021-06-09 12:40:00,172.23,172.28,172.21,172.26,19980.0,166.349,166.3973,166.3297,166.378,19980.0
2021-06-09 12:45:00,172.26,172.27,172.15,172.15,14206.0,166.378,166.3876,166.2717,166.2717,14206.0
2021-06-09 12:50:00,172.16,172.27,172.15,172.22,27175.0,166.2814,166.3876,166.2717,166.3393,27175.0
2021-06-09 12:55:00,172.22,172.29,172.2,172.28,30224.0,166.3393,166.4069,166.32,166.3973,30224.0
2021-06-09 13:00:00,172.29,172.33,172.26,172.31,18889.0,166.4069,166.4456,166.378,166.4262,18889.0
2021-06-09 13:05:00,172.3,172.3,172.18,172.2,17492.0,166.4166,166.4166,166.3007,166.32,17492.0
2021-06-09 13:10:00,172.19,172.19,172.07,172.07,10859.0,166.3103,166.3103,166.1944,166.1944,10859.0
2021-06-09 13:15:00,172.07,172.16,172.03,172.13,45356.0,166.1944,166.2814,166.1558,166.2524,45356.0
2021-06-09 13:20:00,172.14,172.19,172.13,172.14,45011.0,166.2621,166.3103,166.2524,166.2621,45011.0
2021-06-09 13:25:00,172.14,172.15,172.08,172.09,17576.0,166.2621,166.2717,166.2041,166.2138,17576.0
2021-06-09 13:30:00,172.06,172.12,172.0,172.12,35039.0,166.1848,166.2427,166.1268,166.2427,35039.0
2021-06-09 13:35:00,172.12,172.14,171.98,172.02,45216.0,166.2427,166.2621,166.1075,166.1462,45216.0
2021-06-09 13:40:00,172.02,172.02,171.84,171.88,60329.0,166.1462,166.1462,165.9723,166.0109,60329.0
2021-06-09 13:45:00,171.88,171.97,171.86,171.97,16688.0,166.0109,166.0979,165.9916,166.0979,16688.0
2021-06-09 13:50:00,171.96,171.97,171.92,171.96,14676.0,166.0882,166.0979,166.0496,166.0882,14676.0
2021-06-09 13:55:00,171.97,172.01,171.91,171.92,11623.0,166.0979,166.1365,166.0399,166.0496,11623.0
2021-06-09 14:00:00,171.93,172.04,171.93,172.0,14436.0,166.0592,166.1655,166.0592,166.1268,14436.0
2021-06-09 14:05:00,171.98,172.01,171.89,171.89,18655.0,166.1075,166.1365,166.0206,166.0206,18655.0
2021-06-09 14:10:00,171.89,171.96,171.89,171.91,22676.0,166.0206,166.0882,166.0206,166.0399,22676.0
2021-06-09 14:15:00,171.9,171.95,171.86,171.89,20543.0,166.0302,166.0785,165.9916,166.0206,20543.0
2021-06-09 14:20:00,171.87,171.92,171.84,171.88,16223.0,166.0013,166.0496,165.9723,166.0109,16223.0
2021-06-09 14:25:00,171.87,172.03,171.86,172.01,21664.0,166.0013,166.1558,165.9916,166.1365,21664.0
2021-06-09 14:30:00,172.0,172.05,171.96,172.01,49665.0,166.1268,166.1751,166.0882,166.1365,49665.0
2021-06-09 14:35:00,172.0,172.01,171.92,171.97,15818.0,166.1268,166.1365,166.0496,166.0979,15818.0
2021-06-09 14:40:00,171.96,171.99,171.91,171.92,13018.0,166.0882,166.1172,166.0399,166.0496,13018.0
2021-06-09 14:45:00,171.93,171.96,171.88,171.89,18552.0,166.0592,166.0882,166.0109,166.0206,18552.0
2021-06-09 14:50:00,171.89,171.91,171.83,171.89,29974.0,166.0206,166.0399,165.9626,166.0206,29974.0
2021-06-09 14:55:00,171.89,171.99,171.88,171.92,14005.0,166.0206,166.1172,166.0109,166.0496,14005.0
2021-06-09 15:00:00,171.91,171.92,171.83,171.85,15566.0,166.0399,166.0496,165.9626,165.982,15566.0
2021-06-09 15:05:00,171.86,171.9,171.81,171.83,32174.0,165.9916,166.0302,165.9433,165.9626,32174.0
2021-06-09 15:10:00,171.83,171.92,171.83,171.86,23548.0,165.9626,166.0496,165.9626,165.9916,23548.0
2021-06-09 15:15:00,171.86,171.88,171.77,171.79,39963.0,165.9916,166.0109,165.9047,165.924,39963.0
2021-06-09 15:20:00,171.78,171.83,171.59,171.62,44498.0,165.9143,165.9626,165.7308,165.7598,44498.0
2021-06-09 15:25:00,171.63,171.64,171.49,171.49,49492.0,165.7695,165.7791,165.6342,165.6342,49492.0
2021-06-09 15:30:00,171.49,171.62,171.4,171.56,76731.0,165.6342,165.7598,165.5473,165.7019,76731.0
2021-06-09 15:35:00,171.56,171.6,171.52,171.56,46521.0,165.7019,165.7405,165.6632,165.7019,46521.0
2021-06-09 15:40:00,171.55,171.57,171.41,171.43,67521.0,165.6922,165.7115,165.557,165.5763,67521.0
2021-06-09 15:45:00,171.42,171.52,171.41,171.5,47985.0,165.5666,165.6632,165.557,165.6439,47985.0
2021-06-09 15:50:00,171.49,171.57,171.41,171.51,167316.0,165.6342,165.7115,165.557,165.6536,167316.0
2021-06-09 15:55:00,171.52,171.54,171.39,171.44,186778.0,165.6632,165.6825,165.5377,165.586,186778.0
2021-06-10 09:30:00,171.73,172.39,171.73,172.34,102746.0,165.8661,166.5035,165.8661,166.4552,102746.0
2021-06-10 09:35:00,172.37,172.58,172.35,172.42,41198.0,166.4842,166.687,166.4649,166.5325,41198.0
2021-06-10 09:40:00,172.46,172.53,172.13,172.26,45482.0,166.5711,166.6387,166.2524,166.378,45482.0
2021-06-10 09:45:00,172.25,172.34,172.13,172.18,65105.0,166.3683,166.4552,166.2524,166.3007,65105.0
2021-06-10 09:50:00,172.17,172.39,172.11,172.31,65757.0,166.291,166.5035,166.2331,166.4262,65757.0
2021-06-10 09:55:00,172.32,172.34,172.15,172.22,53168.0,166.4359,166.4552,166.2717,166.3393,53168.0
2021-06-10 10:00:00,172.21,172.49,172.21,172.45,33564.0,166.3297,166.6001,166.3297,166.5615,33564.0
2021-06-10 10:05:00,172.44,172.53,172.38,172.38,22333.0,166.5518,166.6387,166.4939,166.4939,22333.0
2021-06-10 10:10:00,172.38,172.41,172.14,172.17,48579.0,166.4939,166.5228,166.2621,166.291,48579.0
2021-06-10 10:15:00,172.2,172.32,172.12,172.13,24316.0,166.32,166.4359,166.2427,166.2524,24316.0
2021-06-10 10:20:00,172.13,172.14,171.9,172.05,26514.0,166.2524,166.2621,166.0302,166.1751,26514.0
2021-06-10 10:25:00,172.06,172.1,172.02,172.09,12055.0,166.1848,166.2234,166.1462,166.2138,12055.0
2021-06-10 10:30:00,172.12,172.2,172.02,172.13,29176.0,166.2427,166.32,166.1462,166.2524,29176.0
2021-06-10 10:35:00,172.13,172.18,171.81,171.82,12743.0,166.2524,166.3007,165.9433,165.953,12743.0
2021-06-10 10:40:00,171.82,171.88,171.76,171.81,15794.0,165.953,166.0109,165.895,165.9433,15794.0
2021-06-10 10:45:00,171.79,171.79,171.42,171.44,38306.0,165.924,165.924,165.5666,165.586,38306.0
2021-06-10 10:50:00,171.45,171.55,171.34,171.34,53088.0,165.5956,165.6922,165.4894,165.4894,53088.0
2021-06-10 10:55:00,171.33,171.72,171.25,171.72,20047.0,165.4797,165.8564,165.4024,165.8564,20047.0
2021-06-10 11:00:00,171.7,171.73,171.56,171.68,18411.0,165.8371,165.8661,165.7019,165.8178,18411.0
2021-06-10 11:05:00,171.68,171.82,171.54,171.79,16240.0,165.8178,165.953,165.6825,165.924,16240.0
2021-06-10 11:10:00,171.8,171.81,171.73,171.77,18060.0,165.9337,165.9433,165.8661,165.9047,18060.0
2021-06-10 11:15:00,171.76,171.86,171.76,171.8,31822.0,165.895,165.9916,165.895,165.9337,31822.0
2021-06-10 11:20:00,171.8,171.81,171.7,171.77,9844.0,165.9337,165.9433,165.8371,165.9047,9844.0
2021-06-10 11:25:00,171.76,171.82,171.74,171.77,13166.0,165.895,165.953,165.8757,165.9047,13166.0
2021-06-10 11:30:00,171.76,171.86,171.74,171.81,13349.0,165.895,165.9916,165.8757,165.9433,13349.0
2021-06-10 11:35:00,171.83,171.89,171.83,171.87,22327.0,165.9626,166.0206,165.9626,166.0013,22327.0
2021-06-10 11:40:00,171.89,171.91,171.59,171.73,42867.0,166.0206,166.0399,165.7308,165.8661,42867.0
2021-06-10 11:45:00,171.76,171.87,171.75,171.85,12282.0,165.895,166.0013,165.8854,165.982,12282.0
2021-06-10 11:50:00,171.88,171.89,171.71,171.75,14440.0,166.0109,166.0206,165.8467,165.8854,14440.0
2021-06-10 11:55:00,171.76,171.78,171.72,171.76,14747.0,165.895,165.9143,165.8564,165.895,14747.0
2021-06-10 12:00:00,171.78,171.83,171.69,171.73,13763.0,165.9143,165.9626,165.8274,165.8661,13763.0
2021-06-10 12:05:00,171.74,171.77,171.59,171.66,17686.0,165.8757,165.9047,165.7308,165.7984,17686.0
2021-06-10 12:10:00,171.67,171.73,171.6,171.66,15462.0,165.8081,165.8661,165.7405,165.7984,15462.0
2021-06-10 12:15:00,171.72,171.76,171.7,171.75,9433.0,165.8564,165.895,165.8371,165.8854,9433.0
2021-06-10 12:20:00,171.73,171.79,171.71,171.75,5210.0,165.8661,165.924,165.8467,165.8854,5210.0
2021-06-10 12:25:00,171.76,171.77,171.65,171.68,6369.0,165.895,165.9047,165.7888,165.8178,6369.0
2021-06-10 12:30:00,171.71,171.83,171.71,171.8,15904.0,165.8467,165.9626,165.8467,165.9337,15904.0
2021-06-10 12:35:00,171.82,172.06,171.8,172.02,12632.0,165.953,166.1848,165.9337,166.1462,12632.0
2021-06-10 12:40:00,172.0,172.05,171.97,172.05,11894.0,166.1268,166.1751,166.0979,166.1751,11894.0
2021-06-10 12:45:00,172.04,172.15,172.02,172.15,7279.0,166.1655,166.2717,166.1462,166.2717,7279.0
2021-06-10 12:50:00,172.16,172.17,172.07,172.17,7897.0,166.2814,166.291,166.1944,166.291,7897.0
2021-06-10 12:55:00,172.16,172.18,172.12,172.13,12846.0,166.2814,166.3007,166.2427,166.2524,12846.0
2021-06-10 13:00:00,172.12,172.2,172.04,172.15,22181.0,166.2427,166.32,166.1655,166.2717,22181.0
2021-06-10 13:05:00,172.16,172.24,172.16,172.23,10321.0,166.2814,166.3586,166.2814,166.349,10321.0
2021-06-10 13:10:00,172.24,172.26,172.19,172.2,10886.0,166.3586,166.378,166.3103,166.32,10886.0
2021-06-10 13:15:00,172.21,172.27,172.2,172.25,9020.0,166.3297,166.3876,166.32,166.3683,9020.0
2021-06-10 13:20:00,172.25,172.33,172.24,172.31,12523.0,166.3683,166.4456,166.3586,166.4262,12523.0
2021-06-10 13:25:00,172.28,172.28,172.2,172.21,14041.0,166.3973,166.3973,166.32,166.3297,14041.0
2021-06-10 13:30:00,172.22,172.24,172.05,172.19,37259.0,166.3393,166.3586,166.1751,166.3103,37259.0
2021-06-10 13:35:00,172.19,172.22,172.13,172.21,20996.0,166.3103,166.3393,166.2524,166.3297,20996.0
2021-06-10 13:40:00,172.21,172.31,172.2,172.27,24254.0,166.3297,166.4262,166.32,166.3876,24254.0
2021-06-10 13:45:00,172.28,172.37,172.27,172.3,17366.0,166.3973,166.4842,166.3876,166.4166,17366.0
2021-06-10 13:50:00,172.3,172.38,172.28,172.36,14317.0,166.4166,166.4939,166.3973,166.4745,14317.0
2021-06-10 13:55:00,172.37,172.42,172.36,172.37,20061.0,166.4842,166.5325,166.4745,166.4842,20061.0
2021-06-10 14:00:00,172.37,172.37,172.3,172.31,11715.0,166.4842,166.4842,166.4166,166.4262,11715.0
2021-06-10 14:05:00,172.32,172.33,172.24,172.24,7828.0,166.4359,166.4456,166.3586,166.3586,7828.0
2021-06-10 14:10:00,172.22,172.23,172.13,172.2,11260.0,166.3393,166.349,166.2524,166.32,11260.0
2021-06-10 14:15:00,172.19,172.22,172.11,172.17,6367.0,166.3103,166.3393,166.2331,166.291,6367.0
2021-06-10 14:20:00,172.16,172.17,172.04,172.06,9660.0,166.2814,166.291,166.1655,166.1848,9660.0
2021-06-10 14:25:00,172.04,172.13,172.04,172.08,8247.0,166.1655,166.2524,166.1655,166.2041,8247.0
2021-06-10 14:30:00,172.08,172.17,172.07,172.14,8747.0,166.2041,166.291,166.1944,166.2621,8747.0
2021-06-10 14:35:00,172.13,172.15,172.1,172.12,43227.0,166.2524,166.2717,166.2234,166.2427,43227.0
2021-06-10 14:40:00,172.11,172.14,172.08,172.11,16191.0,166.2331,166.2621,166.2041,166.2331,16191.0
2021-06-10 14:45:00,172.12,172.13,172.01,172.09,13972.0,166.2427,166.2524,166.1365,166.2138,13972.0
2021-06-10 14:50:00,172.12,172.19,172.1,172.16,8321.0,166.2427,166.3103,166.2234,166.2814,8321.0
2021-06-10 14:55:00,172.17,172.22,172.14,172.21,24492.0,166.291,166.3393,166.2621,166.3297,24492.0
2021-06-10 15:00:00,172.2,172.21,171.99,171.99,17279.0,166.32,166.3297,166.1172,166.1172,17279.0
2021-06-10 15:05:00,171.98,172.11,171.93,172.11,18294.0,166.1075,166.2331,166.0592,166.2331,18294.0
2021-06-10 15:10:00,172.11,172.12,172.0,172.05,12923.0,166.2331,166.2427,166.1268,166.1751,12923.0
2021-06-10 15:15:00,172.06,172.09,172.03,172.08,16746.0,166.1848,166.2138,166.1558,166.2041,16746.0
2021-06-10 15:20:00,172.08,172.1,171.96,172.01,30567.0,166.2041,166.2234,166.0882,166.1365,30567.0
2021-06-10 15:25:00,172.01,172.02,171.91,172.0,16435.0,166.1365,166.1462,166.0399,166.1268,16435.0
2021-06-10 15:30:00,171.97,172.04,171.89,171.96,32441.0,166.0979,166.1655,166.0206,166.0882,32441.0
2021-06-10 15:35:00,171.96,172.11,171.92,172.1,30582.0,166.0882,166.2331,166.0496,166.2234,30582.0
2021-06-10 15:40:00,172.09,172.1,172.01,172.03,30315.0,166.2138,166.2234,166.1365,166.1558,30315.0
2021-06-10 15:45:00,172.04,172.09,172.02,172.05,47328.0,166.1655,166.2138,166.1462,166.1751,47328.0
2021-06-10 15:50:00,172.06,172.29,172.06,172.26,83227.0,166.1848,166.4069,166.1848,166.378,83227.0
2021-06-10 15:55:00,172.26,172.32,172.18,172.22,168197.0,166.378,166.4359,166.3007,166.3393,168197.0
2021-06-11 09:30:00,172.56,172.89,172.28,172.68,95104.0,166.6677,166.9864,166.3973,166.7836,95104.0
2021-06-11 09:35:00,172.62,172.97,172.62,172.92,58765.0,166.7257,167.0637,166.7257,167.0154,58765.0
2021-06-11 09:40:00,172.9,173.1,172.89,172.94,79238.0,166.9961,167.1893,166.9864,167.0347,79238.0
2021-06-11 09:45:00,172.94,173.05,172.74,172.75,47646.0,167.0347,167.141,166.8416,166.8512,47646.0
2021-06-11 09:50:00,172.74,172.92,172.72,172.91,41006.0,166.8416,167.0154,166.8222,167.0058,41006.0
2021-06-11 09:55:00,172.91,172.91,172.67,172.75,31860.0,167.0058,167.0058,166.774,166.8512,31860.0
2021-06-11 10:00:00,172.73,172.87,172.65,172.79,38891.0,166.8319,166.9671,166.7546,166.8899,38891.0
2021-06-11 10:05:00,172.75,172.79,172.59,172.69,45309.0,166.8512,166.8899,166.6967,166.7933,45309.0
2021-06-11 10:10:00,172.69,172.71,172.6,172.69,22702.0,166.7933,166.8126,166.7063,166.7933,22702.0
2021-06-11 10:15:00,172.69,172.8,172.63,172.78,55699.0,166.7933,166.8995,166.7353,166.8802,55699.0
2021-06-11 10:20:00,172.78,172.79,172.7,172.72,27076.0,166.8802,166.8899,166.8029,166.8222,27076.0
2021-06-11 10:25:00,172.7,172.79,172.67,172.75,20644.0,166.8029,166.8899,166.774,166.8512,20644.0
2021-06-11 10:30:00,172.76,172.84,172.74,172.74,9045.0,166.8609,166.9382,166.8416,166.8416,9045.0
2021-06-11 10:35:00,172.75,172.76,172.6,172.65,44430.0,166.8512,166.8609,166.7063,166.7546,44430.0
2021-06-11 10:40:00,172.65,172.74,172.59,172.62,23552.0,166.7546,166.8416,166.6967,166.7257,23552.0
2021-06-11 10:45:00,172.61,172.63,172.55,172.58,14946.0,166.716,166.7353,166.6581,166.687,14946.0
2021-06-11 10:50:00,172.59,172.69,172.55,172.64,52670.0,166.6967,166.7933,166.6581,166.745,52670.0
2021-06-11 10:55:00,172.63,172.63,172.56,172.61,12654.0,166.7353,166.7353,166.6677,166.716,12654.0
2021-06-11 11:00:00,172.58,172.58,172.41,172.45,26280.0,166.687,166.687,166.5228,166.5615,26280.0
2021-06-11 11:05:00,172.46,172.62,172.44,172.62,26934.0,166.5711,166.7257,166.5518,166.7257,26934.0
2021-06-11 11:10:00,172.59,172.63,172.54,172.55,15046.0,166.6967,166.7353,166.6484,166.6581,15046.0
2021-06-11 11:15:00,172.54,172.65,172.54,172.6,21255.0,166.6484,166.7546,166.6484,166.7063,21255.0
2021-06-11 11:20:00,172.57,172.7,172.57,172.68,17767.0,166.6774,166.8029,166.6774,166.7836,17767.0
2021-06-11 11:25:00,172.69,172.75,172.65,172.74,38594.0,166.7933,166.8512,166.7546,166.8416,38594.0
2021-06-11 11:30:00,172.75,172.79,172.72,172.74,13029.0,166.8512,166.8899,166.8222,166.8416,13029.0
2021-06-11 11:35:00,172.75,172.79,172.75,172.76,19886.0,166.8512,166.8899,166.8512,166.8609,19886.0
2021-06-11 11:40:00,172.76,172.76,172.6,172.62,30230.0,166.8609,166.8609,166.7063,166.7257,30230.0
2021-06-11 11:45:00,172.64,172.71,172.62,172.68,36842.0,166.745,166.8126,166.7257,166.7836,36842.0
2021-06-11 11:50:00,172.68,172.69,172.58,172.62,14275.0,166.7836,166.7933,166.687,166.7257,14275.0
2021-06-11 11:55:00,172.61,172.67,172.58,172.64,27047.0,166.716,166.774,166.687,166.745,27047.0
2021-06-11 12:00:00,172.65,172.72,172.64,172.71,20574.0,166.7546,166.8222,166.745,166.8126,20574.0
2021-06-11 12:05:00,172.72,172.78,172.71,172.75,11760.0,166.8222,166.8802,166.8126,166.8512,11760.0
2021-06-11 12:10:00,172.76,172.82,172.73,172.8,20875.0,166.8609,166.9188,166.8319,166.8995,20875.0
2021-06-11 12:15:00,172.8,172.84,172.68,172.7,14262.0,166.8995,166.9382,166.7836,166.8029,14262.0
2021-06-11 12:20:00,172.7,172.72,172.63,172.65,17366.0,166.8029,166.8222,166.7353,166.7546,17366.0
2021-06-11 12:25:00,172.66,172.69,172.59,172.63,13186.0,166.7643,166.7933,166.6967,166.7353,13186.0
2021-06-11 12:30:00,172.62,172.67,172.6,172.65,16344.0,166.7257,166.774,166.7063,166.7546,16344.0
2021-06-11 12:35:00,172.65,172.68,172.6,172.61,12400.0,166.7546,166.7836,166.7063,166.716,12400.0
2021-06-11 12:40:00,172.61,172.63,172.53,172.59,19870.0,166.716,166.7353,166.6387,166.6967,19870.0
2021-06-11 12:45:00,172.59,172.69,172.59,172.68,16849.0,166.6967,166.7933,166.6967,166.7836,16849.0
2021-06-11 12:50:00,172.67,172.76,172.66,172.75,11124.0,166.774,166.8609,166.7643,166.8512,11124.0
2021-06-11 12:55:00,172.76,172.89,172.76,172.89,9746.0,166.8609,166.9864,166.8609,166.9864,9746.0
2021-06-11 13:00:00,172.89,172.89,172.74,172.78,20340.0,166.9864,166.9864,166.8416,166.8802,20340.0
2021-06-11 13:05:00,172.78,172.83,172.74,172.81,22801.0,166.8802,166.9285,166.8416,166.9092,22801.0
2021-06-11 13:10:00,172.81,172.88,172.8,172.87,11205.0,166.9092,166.9768,166.8995,166.9671,11205.0
2021-06-11 13:15:00,172.88,172.93,172.86,172.93,10860.0,166.9768,167.0251,166.9575,167.0251,10860.0
2021-06-11 13:20:00,172.93,173.0,172.92,172.96,8018.0,167.0251,167.0927,167.0154,167.0541,8018.0
2021-06-11 13:25:00,172.97,172.99,172.93,172.93,14869.0,167.0637,167.083,167.0251,167.0251,14869.0
2021-06-11 13:30:00,172.93,172.95,172.88,172.88,11593.0,167.0251,167.0444,166.9768,166.9768,11593.0
2021-06-11 13:35:00,172.89,172.91,172.84,172.88,21632.0,166.9864,167.0058,166.9382,166.9768,21632.0
2021-06-11 13:40:00,172.88,172.9,172.87,172.88,13216.0,166.9768,166.9961,166.9671,166.9768,13216.0
2021-06-11 13:45:00,172.9,172.97,172.89,172.95,23454.0,166.9961,167.0637,166.9864,167.0444,23454.0
2021-06-11 13:50:00,172.95,172.95,172.91,172.92,22415.0,167.0444,167.0444,167.0058,167.0154,22415.0
2021-06-11 13:55:00,172.93,172.98,172.92,172.93,21114.0,167.0251,167.0734,167.0154,167.0251,21114.0
2021-06-11 14:00:00,172.93,173.02,172.93,172.98,27965.0,167.0251,167.112,167.0251,167.0734,27965.0
2021-06-11 14:05:00,172.98,173.03,172.96,173.0,15615.0,167.0734,167.1217,167.0541,167.0927,15615.0
2021-06-11 14:10:00,173.01,173.05,172.98,173.05,8400.0,167.1023,167.141,167.0734,167.141,8400.0
2021-06-11 14:15:00,173.06,173.09,173.04,173.06,19142.0,167.1506,167.1796,167.1313,167.1506,19142.0
2021-06-11 14:20:00,173.07,173.08,173.01,173.02,14787.0,167.1603,167.17,167.1023,167.112,14787.0
2021-06-11 14:25:00,173.02,173.06,173.02,173.02,15446.0,167.112,167.1506,167.112,167.112,15446.0
2021-06-11 14:30:00,173.03,173.08,173.03,173.08,11001.0,167.1217,167.17,167.1217,167.17,11001.0
2021-06-11 14:35:00,173.08,173.1,173.06,173.07,7914.0,167.17,167.1893,167.1506,167.1603,7914.0
2021-06-11 14:40:00,173.07,173.07,172.99,173.0,20640.0,167.1603,167.1603,167.083,167.0927,20640.0
2021-06-11 14:45:00,173.0,173.03,173.0,173.01,11268.0,167.0927,167.1217,167.0927,167.1023,11268.0
2021-06-11 14:50:00,173.02,173.03,172.9,172.92,23125.0,167.112,167.1217,166.9961,167.0154,23125.0
2021-06-11 14:55:00,172.93,172.99,172.92,172.98,20071.0,167.0251,167.083,167.0154,167.0734,20071.0
2021-06-11 15:00:00,172.99,172.99,172.85,172.86,24728.0,167.083,167.083,166.9478,166.9575,24728.0
2021-06-11 15:05:00,172.84,172.87,172.81,172.85,26362.0,166.9382,166.9671,166.9092,166.9478,26362.0
2021-06-11 15:10:00,172.86,172.88,172.8,172.81,32093.0,166.9575,166.9768,166.8995,166.9092,32093.0
2021-06-11 15:15:00,172.82,172.95,172.81,172.94,21262.0,166.9188,167.0444,166.9092,167.0347,21262.0
2021-06-11 15:20:00,172.93,172.94,172.85,172.86,22691.0,167.0251,167.0347,166.9478,166.9575,22691.0
2021-06-11 15:25:00,172.86,172.89,172.84,172.87,24889.0,166.9575,166.9864,166.9382,166.9671,24889.0
2021-06-11 15:30:00,172.86,172.88,172.8,172.84,30288.0,166.9575,166.9768,166.8995,166.9382,30288.0
2021-06-11 15:35:00,172.84,172.94,172.83,172.94,42164.0,166.9382,167.0347,166.9285,167.0347,42164.0
2021-06-11 15:40:00,172.93,172.94,172.83,172.91,51700.0,167.0251,167.0347,166.9285,167.0058,51700.0
2021-06-11 15:45:00,172.92,173.01,172.9,172.99,59407.0,167.0154,167.1023,166.9961,167.083,59407.0
2021-06-11 15:50:00,173.0,173.14,173.0,173.13,82244.0,167.0927,167.2279,167.0927,167.2182,82244.0
2021-06-11 15:55:00,173.12,173.23,173.11,173.2,138182.0,167.2086,167.3148,167.1989,167.2859,138182.0
2021-06-14 09:30:00,173.22,173.3,172.93,173.05,69369.0,167.3052,167.3824,167.0251,167.141,69369.0
2021-06-14 09:35:00,173.03,173.55,173.02,173.52,112263.0,167.1217,167.6239,167.112,167.5949,112263.0
2021-06-14 09:40:00,173.53,173.55,173.29,173.35,68183.0,167.6046,167.6239,167.3728,167.4307,68183.0
2021-06-14 09:45:00,173.37,173.59,173.34,173.43,41301.0,167.4501,167.6625,167.4211,167.508,41301.0
2021-06-14 09:50:00,173.43,173.52,173.14,173.28,43655.0,167.508,167.5949,167.2279,167.3631,43655.0
2021-06-14 09:55:00,173.28,173.44,173.25,173.32,23637.0,167.3631,167.5177,167.3342,167.4018,23637.0
2021-06-14 10:00:00,173.34,173.4,173.11,173.16,52351.0,167.4211,167.479,167.1989,167.2472,52351.0
2021-06-14 10:05:00,173.16,173.2,173.06,173.11,20162.0,167.2472,167.2859,167.1506,167.1989,20162.0
2021-06-14 10:10:00,173.1,173.21,173.05,173.21,26297.0,167.1893,167.2955,167.141,167.2955,26297.0
2021-06-14 10:15:00,173.2,173.21,173.09,173.1,24254.0,167.2859,167.2955,167.1796,167.1893,24254.0
2021-06-14 10:20:00,173.11,173.16,173.02,173.09,29145.0,167.1989,167.2472,167.112,167.1796,29145.0
2021-06-14 10:25:00,173.09,173.14,173.01,173.05,20741.0,167.1796,167.2279,167.1023,167.141,20741.0
2021-06-14 10:30:00,173.05,173.08,172.93,172.94,59078.0,167.141,167.17,167.0251,167.0347,59078.0
2021-06-14 10:35:00,172.95,172.97,172.77,172.97,27696.0,167.0444,167.0637,166.8705,167.0637,27696.0
2021-06-14 10:40:00,172.97,173.03,172.87,172.93,32824.0,167.0637,167.1217,166.9671,167.0251,32824.0
2021-06-14 10:45:00,172.94,172.98,172.88,172.93,35899.0,167.0347,167.0734,166.9768,167.0251,35899.0
2021-06-14 10:50:00,172.93,173.06,172.9,173.05,14801.0,167.0251,167.1506,166.9961,167.141,14801.0
2021-06-14 10:55:00,173.04,173.04,172.95,172.98,18208.0,167.1313,167.1313,167.0444,167.0734,18208.0
2021-06-14 11:00:00,172.98,173.07,172.86,172.86,18474.0,167.0734,167.1603,166.9575,166.9575,18474.0
2021-06-14 11:05:00,172.87,172.88,172.75,172.8,11901.0,166.9671,166.9768,166.8512,166.8995,11901.0
2021-06-14 11:10:00,172.8,172.9,172.78,172.84,23367.0,166.8995,166.9961,166.8802,166.9382,23367.0
2021-06-14 11:15:00,172.86,172.91,172.79,172.8,16306.0,166.9575,167.0058,166.8899,166.8995,16306.0
2021-06-14 11:20:00,172.82,172.85,172.74,172.76,14907.0,166.9188,166.9478,166.8416,166.8609,14907.0
2021-06-14 11:25:00,172.76,172.8,172.71,172.79,15235.0,166.8609,166.8995,166.8126,166.8899,15235.0
2021-06-14 11:30:00,172.79,172.8,172.69,172.74,18520.0,166.8899,166.8995,166.7933,166.8416,18520.0
2021-06-14 11:35:00,172.73,172.79,172.66,172.74,22896.0,166.8319,166.8899,166.7643,166.8416,22896.0
2021-06-14 11:40:00,172.74,172.77,172.68,172.71,15438.0,166.8416,166.8705,166.7836,166.8126,15438.0
2021-06-14 11:45:00,172.71,172.76,172.71,172.76,14911.0,166.8126,166.8609,166.8126,166.8609,14911.0
2021-06-14 11:50:00,172.75,172.77,172.69,172.73,26657.0,166.8512,166.8705,166.7933,166.8319,26657.0
2021-06-14 11:55:00,172.74,172.76,172.68,172.72,13328.0,166.8416,166.8609,166.7836,166.8222,13328.0
2021-06-14 12:00:00,172.72,172.77,172.65,172.77,14616.0,166.8222,166.8705,166.7546,166.8705,14616.0
2021-06-14 12:05:00,172.76,172.76,172.73,172.76,10487.0,166.8609,166.8609,166.8319,166.8609,10487.0
2021-06-14 12:10:00,172.75,172.76,172.7,172.72,12796.0,166.8512,166.8609,166.8029,166.8222,12796.0
2021-06-14 12:15:00,172.72,172.75,172.67,172.71,9336.0,166.8222,166.8512,166.774,166.8126,9336.0
2021-06-14 12:20:00,172.71,172.74,172.62,172.62,12577.0,166.8126,166.8416,166.7257,166.7257,12577.0
2021-06-14 12:25:00,172.61,172.65,172.6,172.62,11020.0,166.716,166.7546,166.7063,166.7257,11020.0
2021-06-14 12:30:00,172.61,172.61,172.51,172.54,9205.0,166.716,166.716,166.6194,166.6484,9205.0
2021-06-14 12:35:00,172.55,172.61,172.52,172.53,7456.0,166.6581,166.716,166.6291,166.6387,7456.0
2021-06-14 12:40:00,172.54,172.55,172.49,172.5,7740.0,166.6484,166.6581,166.6001,166.6098,7740.0
2021-06-14 12:45:00,172.49,172.51,172.46,172.48,41073.0,166.6001,166.6194,166.5711,166.5904,41073.0
2021-06-14 12:50:00,172.48,172.51,172.43,172.45,9709.0,166.5904,166.6194,166.5422,166.5615,9709.0
2021-06-14 12:55:00,172.45,172.53,172.43,172.5,14904.0,166.5615,166.6387,166.5422,166.6098,14904.0
2021-06-14 13:00:00,172.49,172.56,172.42,172.49,25940.0,166.6001,166.6677,166.5325,166.6001,25940.0
2021-06-14 13:05:00,172.48,172.5,172.45,172.46,8232.0,166.5904,166.6098,166.5615,166.5711,8232.0
2021-06-14 13:10:00,172.46,172.48,172.4,172.42,14190.0,166.5711,166.5904,166.5132,166.5325,14190.0
2021-06-14 13:15:00,172.38,172.42,172.32,172.32,15506.0,166.4939,166.5325,166.4359,166.4359,15506.0
2021-06-14 13:20:00,172.31,172.33,172.28,172.28,10722.0,166.4262,166.4456,166.3973,166.3973,10722.0
2021-06-14 13:25:00,172.28,172.31,172.25,172.31,6325.0,166.3973,166.4262,166.3683,166.4262,6325.0
2021-06-14 13:30:00,172.31,172.4,172.27,172.4,7451.0,166.4262,166.5132,166.3876,166.5132,7451.0
2021-06-14 13:35:00,172.4,172.42,172.36,172.41,15737.0,166.5132,166.5325,166.4745,166.5228,15737.0
2021-06-14 13:40:00,172.41,172.55,172.41,172.48,18430.0,166.5228,166.6581,166.5228,166.5904,18430.0
2021-06-14 13:45:00,172.49,172.57,172.48,172.55,20794.0,166.6001,166.6774,166.5904,166.6581,20794.0
2021-06-14 13:50:00,172.56,172.57,172.52,172.54,20301.0,166.6677,166.6774,166.6291,166.6484,20301.0
2021-06-14 13:55:00,172.53,172.56,172.49,172.53,27256.0,166.6387,166.6677,166.6001,166.6387,27256.0
2021-06-14 14:00:00,172.54,172.58,172.51,172.57,13795.0,166.6484,166.687,166.6194,166.6774,13795.0
2021-06-14 14:05:00,172.55,172.62,172.5,172.5,14742.0,166.6581,166.7257,166.6098,166.6098,14742.0
2021-06-14 14:10:00,172.51,172.57,172.5,172.52,24967.0,166.6194,166.6774,166.6098,166.6291,24967.0
2021-06-14 14:15:00,172.53,172.56,172.48,172.48,19646.0,166.6387,166.6677,166.5904,166.5904,19646.0
2021-06-14 14:20:00,172.47,172.49,172.43,172.45,14000.0,166.5808,166.6001,166.5422,166.5615,14000.0
2021-06-14 14:25:00,172.44,172.46,172.38,172.39,10429.0,166.5518,166.5711,166.4939,166.5035,10429.0
2021-06-14 14:30:00,172.39,172.47,172.37,172.47,16251.0,166.5035,166.5808,166.4842,166.5808,16251.0
2021-06-14 14:35:00,172.46,172.47,172.34,172.39,15225.0,166.5711,166.5808,166.4552,166.5035,15225.0
2021-06-14 14:40:00,172.38,172.44,172.35,172.43,25012.0,166.4939,166.5518,166.4649,166.5422,25012.0
2021-06-14 14:45:00,172.43,172.44,172.32,172.36,24574.0,166.5422,166.5518,166.4359,166.4745,24574.0
2021-06-14 14:50:00,172.36,172.41,172.35,172.41,18604.0,166.4745,166.5228,166.4649,166.5228,18604.0
2021-06-14 14:55:00,172.42,172.43,172.37,172.43,13159.0,166.5325,166.5422,166.4842,166.5422,13159.0
2021-06-14 15:00:00,172.43,172.56,172.4,172.55,29736.0,166.5422,166.6677,166.5132,166.6581,29736.0
2021-06-14 15:05:00,172.55,172.55,172.45,172.49,19137.0,166.6581,166.6581,166.5615,166.6001,19137.0
2021-06-14 15:10:00,172.49,172.5,172.39,172.41,28123.0,166.6001,166.6098,166.5035,166.5228,28123.0
2021-06-14 15:15:00,172.41,172.43,172.36,172.38,58440.0,166.5228,166.5422,166.4745,166.4939,58440.0
2021-06-14 15:20:00,172.38,172.51,172.37,172.5,38388.0,166.4939,166.6194,166.4842,166.6098,38388.0
2021-06-14 15:25:00,172.51,172.52,172.45,172.51,27735.0,166.6194,166.6291,166.5615,166.6194,27735.0
2021-06-14 15:30:00,172.52,172.61,172.5,172.59,45380.0,166.6291,166.716,166.6098,166.6967,45380.0
2021-06-14 15:35:00,172.59,172.66,172.59,172.65,48285.0,166.6967,166.7643,166.6967,166.7546,48285.0
2021-06-14 15:40:00,172.66,172.75,172.65,172.75,60133.0,166.7643,166.8512,166.7546,166.8512,60133.0
2021-06-14 15:45:00,172.74,172.85,172.72,172.85,50124.0,166.8416,166.9478,166.8222,166.9478,50124.0
2021-06-14 15:50:00,172.86,173.06,172.77,173.05,144831.0,166.9575,167.1506,166.8705,167.141,144831.0
2021-06-14 15:55:00,173.06,173.25,173.03,173.24,171743.0,167.1506,167.3342,167.1217,167.3245,171743.0
2021-06-15 09:30:00,173.28,173.28,172.71,172.83,74452.0,167.3631,167.3631,166.8126,166.9285,74452.0
2021-06-15 09:35:00,172.84,172.85,172.46,172.55,82145.0,166.9382,166.9478,166.5711,166.6581,82145.0
2021-06-15 09:40:00,172.55,172.63,172.47,172.62,72981.0,166.6581,166.7353,166.5808,166.7257,72981.0
2021-06-15 09:45:00,172.61,172.68,172.4,172.5,44694.0,166.716,166.7836,166.5132,166.6098,44694.0
2021-06-15 09:50:00,172.51,172.72,172.46,172.65,35407.0,166.6194,166.8222,166.5711,166.7546,35407.0
2021-06-15 09:55:00,172.64,172.66,172.5,172.56,31694.0,166.745,166.7643,166.6098,166.6677,31694.0
2021-06-15 10:00:00,172.57,172.65,172.46,172.56,27866.0,166.6774,166.7546,166.5711,166.6677,27866.0
2021-06-15 10:05:00,172.55,172.61,172.48,172.6,37205.0,166.6581,166.716,166.5904,166.7063,37205.0
2021-06-15 10:10:00,172.59,172.6,172.42,172.43,28656.0,166.6967,166.7063,166.5325,166.5422,28656.0
2021-06-15 10:15:00,172.44,172.57,172.41,172.43,27447.0,166.5518,166.6774,166.5228,166.5422,27447.0
2021-06-15 10:20:00,172.41,172.62,172.41,172.53,30011.0,166.5228,166.7257,166.5228,166.6387,30011.0
2021-06-15 10:25:00,172.54,172.56,172.34,172.38,38011.0,166.6484,166.6677,166.4552,166.4939,38011.0
2021-06-15 10:30:00,172.38,172.4,172.22,172.3,25805.0,166.4939,166.5132,166.3393,166.4166,25805.0
2021-06-15 10:35:00,172.27,172.3,172.2,172.29,32116.0,166.3876,166.4166,166.32,166.4069,32116.0
2021-06-15 10:40:00,172.29,172.29,172.11,172.2,40113.0,166.4069,166.4069,166.2331,166.32,40113.0
2021-06-15 10:45:00,172.2,172.2,172.1,172.14,33628.0,166.32,166.32,166.2234,166.2621,33628.0
2021-06-15 10:50:00,172.13,172.28,172.12,172.28,18201.0,166.2524,166.3973,166.2427,166.3973,18201.0
2021-06-15 10:55:00,172.28,172.33,172.23,172.29,34287.0,166.3973,166.4456,166.349,166.4069,34287.0
2021-06-15 11:00:00,172.27,172.32,172.19,172.25,12218.0,166.3876,166.4359,166.3103,166.3683,12218.0
2021-06-15 11:05:00,172.24,172.38,172.24,172.37,18937.0,166.3586,166.4939,166.3586,166.4842,18937.0
2021-06-15 11:10:00,172.37,172.4,172.31,172.39,18341.0,166.4842,166.5132,166.4262,166.5035,18341.0
2021-06-15 11:15:00,172.39,172.46,172.33,172.4,12147.0,166.5035,166.5711,166.4456,166.5132,12147.0
2021-06-15 11:20:00,172.38,172.38,172.31,172.32,15439.0,166.4939,166.4939,166.4262,166.4359,15439.0
2021-06-15 11:25:00,172.33,172.34,172.14,172.16,19083.0,166.4456,166.4552,166.2621,166.2814,19083.0
2021-06-15 11:30:00,172.15,172.16,171.91,171.94,12596.0,166.2717,166.2814,166.0399,166.0689,12596.0
2021-06-15 11:35:00,171.95,171.96,171.81,171.85,22188.0,166.0785,166.0882,165.9433,165.982,22188.0
2021-06-15 11:40:00,171.84,171.96,171.82,171.93,12609.0,165.9723,166.0882,165.953,166.0592,12609.0
2021-06-15 11:45:00,171.92,172.0,171.9,171.98,6785.0,166.0496,166.1268,166.0302,166.1075,6785.0
2021-06-15 11:50:00,171.99,172.0,171.78,171.8,8252.0,166.1172,166.1268,165.9143,165.9337,8252.0
2021-06-15 11:55:00,171.8,171.86,171.8,171.83,11919.0,165.9337,165.9916,165.9337,165.9626,11919.0
2021-06-15 12:00:00,171.83,171.94,171.81,171.9,9568.0,165.9626,166.0689,165.9433,166.0302,9568.0
2021-06-15 12:05:00,171.9,171.91,171.8,171.88,17314.0,166.0302,166.0399,165.9337,166.0109,17314.0
2021-06-15 12:10:00,171.89,171.93,171.84,171.84,32686.0,166.0206,166.0592,165.9723,165.9723,32686.0
2021-06-15 12:15:00,171.86,171.86,171.79,171.83,35244.0,165.9916,165.9916,165.924,165.9626,35244.0
2021-06-15 12:20:00,171.83,171.96,171.82,171.96,32258.0,165.9626,166.0882,165.953,166.0882,32258.0
2021-06-15 12:25:00,171.96,172.07,171.91,172.05,17648.0,166.0882,166.1944,166.0399,166.1751,17648.0
2021-06-15 12:30:00,172.03,172.1,172.03,172.07,11558.0,166.1558,166.2234,166.1558,166.1944,11558.0
2021-06-15 12:35:00,172.07,172.07,171.97,172.01,11517.0,166.1944,166.1944,166.0979,166.1365,11517.0
2021-06-15 12:40:00,172.01,172.02,171.88,171.89,8237.0,166.1365,166.1462,166.0109,166.0206,8237.0
2021-06-15 12:45:00,171.87,171.93,171.85,171.88,10442.0,166.0013,166.0592,165.982,166.0109,10442.0
2021-06-15 12:50:00,171.87,171.94,171.84,171.91,7624.0,166.0013,166.0689,165.9723,166.0399,7624.0
2021-06-15 12:55:00,171.87,171.89,171.8,171.84,8535.0,166.0013,166.0206,165.9337,165.9723,8535.0
2021-06-15 13:00:00,171.84,171.84,171.74,171.78,24440.0,165.9723,165.9723,165.8757,165.9143,24440.0
2021-06-15 13:05:00,171.79,171.98,171.79,171.92,11883.0,165.924,166.1075,165.924,166.0496,11883.0
2021-06-15 13:10:00,171.93,172.0,171.9,171.96,11455.0,166.0592,166.1268,166.0302,166.0882,11455.0
2021-06-15 13:15:00,171.94,171.96,171.82,171.95,12510.0,166.0689,166.0882,165.953,166.0785,12510.0
2021-06-15 13:20:00,171.95,172.01,171.94,171.97,16205.0,166.0785,166.1365,166.0689,166.0979,16205.0
2021-06-15 13:25:00,172.0,172.06,171.98,172.0,10088.0,166.1268,166.1848,166.1075,166.1268,10088.0
2021-06-15 13:30:00,172.0,172.11,172.0,172.11,4454.0,166.1268,166.2331,166.1268,166.2331,4454.0
2021-06-15 13:35:00,172.1,172.1,172.05,172.07,10266.0,166.2234,166.2234,166.1751,166.1944,10266.0
2021-06-15 13:40:00,172.08,172.11,172.03,172.08,12268.0,166.2041,166.2331,166.1558,166.2041,12268.0
2021-06-15 13:45:00,172.09,172.2,172.05,172.2,12728.0,166.2138,166.32,166.1751,166.32,12728.0
2021-06-15 13:50:00,172.2,172.31,172.2,172.3,21784.0,166.32,166.4262,166.32,166.4166,21784.0
2021-06-15 13:55:00,172.31,172.37,172.29,172.3,9084.0,166.4262,166.4842,166.4069,166.4166,9084.0
2021-06-15 14:00:00,172.31,172.46,172.28,172.42,10589.0,166.4262,166.5711,166.3973,166.5325,10589.0
2021-06-15 14:05:00,172.43,172.49,172.42,172.42,14771.0,166.5422,166.6001,166.5325,166.5325,14771.0
2021-06-15 14:10:00,172.41,172.41,172.21,172.21,25634.0,166.5228,166.5228,166.3297,166.3297,25634.0
2021-06-15 14:15:00,172.21,172.31,172.19,172.22,19068.0,166.3297,166.4262,166.3103,166.3393,19068.0
2021-06-15 14:20:00,172.2,172.26,172.17,172.23,6195.0,166.32,166.378,166.291,166.349,6195.0
2021-06-15 14:25:00,172.24,172.26,172.19,172.25,8164.0,166.3586,166.378,166.3103,166.3683,8164.0
2021-06-15 14:30:00,172.25,172.25,172.16,172.18,7981.0,166.3683,166.3683,166.2814,166.3007,7981.0
2021-06-15 14:35:00,172.19,172.21,172.13,172.13,10208.0,166.3103,166.3297,166.2524,166.2524,10208.0
2021-06-15 14:40:00,172.12,172.18,172.1,172.13,7802.0,166.2427,166.3007,166.2234,166.2524,7802.0
2021-06-15 14:45:00,172.12,172.23,172.1,172.21,22166.0,166.2427,166.349,166.2234,166.3297,22166.0
2021-06-15 14:50:00,172.22,172.28,172.18,172.28,14115.0,166.3393,166.3973,166.3007,166.3973,14115.0
2021-06-15 14:55:00,172.29,172.34,172.24,172.25,11750.0,166.4069,166.4552,166.3586,166.3683,11750.0
2021-06-15 15:00:00,172.22,172.28,172.08,172.09,20217.0,166.3393,166.3973,166.2041,166.2138,20217.0
2021-06-15 15:05:00,172.1,172.26,172.1,172.25,17063.0,166.2234,166.378,166.2234,166.3683,17063.0
2021-06-15 15:10:00,172.25,172.33,172.24,172.32,38304.0,166.3683,166.4456,166.3586,166.4359,38304.0
2021-06-15 15:15:00,172.33,172.41,172.32,172.41,60618.0,166.4456,166.5228,166.4359,166.5228,60618.0
2021-06-15 15:20:00,172.4,172.43,172.28,172.31,28203.0,166.5132,166.5422,166.3973,166.4262,28203.0
2021-06-15 15:25:00,172.3,172.32,172.17,172.25,38598.0,166.4166,166.4359,166.291,166.3683,38598.0
2021-06-15 15:30:00,172.25,172.25,172.12,172.2,41639.0,166.3683,166.3683,166.2427,166.32,41639.0
2021-06-15 15:35:00,172.2,172.22,172.1,172.2,46363.0,166.32,166.3393,166.2234,166.32,46363.0
2021-06-15 15:40:00,172.2,172.32,172.19,172.27,53978.0,166.32,166.4359,166.3103,166.3876,53978.0
2021-06-15 15:45:00,172.26,172.44,172.26,172.44,57356.0,166.378,166.5518,166.378,166.5518,57356.0
2021-06-15 15:50:00,172.45,172.46,172.16,172.25,148945.0,166.5615,166.5711,166.2814,166.3683,148945.0
2021-06-15 15:55:00,172.25,172.35,172.17,172.33,211462.0,166.3683,166.4649,166.291,166.4456,211462.0
2021-06-16 09:30:00,172.49,172.64,172.34,172.59,124936.0,166.6001,166.745,166.4552,166.6967,124936.0
2021-06-16 09:35:00,172.6,172.77,172.52,172.61,47080.0,166.7063,166.8705,166.6291,166.716,47080.0
2021-06-16 09:40:00,172.64,172.64,172.3,172.33,65780.0,166.745,166.745,166.4166,166.4456,65780.0
2021-06-16 09:45:00,172.3,172.39,172.1,172.15,41804.0,166.4166,166.5035,166.2234,166.2717,41804.0
2021-06-16 09:50:00,172.15,172.21,172.07,172.18,29674.0,166.2717,166.3297,166.1944,166.3007,29674.0
2021-06-16 09:55:00,172.2,172.27,172.1,172.27,23812.0,166.32,166.3876,166.2234,166.3876,23812.0
2021-06-16 10:00:00,172.28,172.35,172.17,172.31,19835.0,166.3973,166.4649,166.291,166.4262,19835.0
2021-06-16 10:05:00,172.32,172.44,172.29,172.32,14086.0,166.4359,166.5518,166.4069,166.4359,14086.0
2021-06-16 10:10:00,172.34,172.4,172.32,172.32,32470.0,166.4552,166.5132,166.4359,166.4359,32470.0
2021-06-16 10:15:00,172.32,172.4,172.23,172.35,27764.0,166.4359,166.5132,166.349,166.4649,27764.0
2021-06-16 10:20:00,172.35,172.4,172.26,172.28,16717.0,166.4649,166.5132,166.378,166.3973,16717.0
2021-06-16 10:25:00,172.29,172.34,172.25,172.29,21303.0,166.4069,166.4552,166.3683,166.4069,21303.0
2021-06-16 10:30:00,172.29,172.31,172.24,172.29,16296.0,166.4069,166.4262,166.3586,166.4069,16296.0
2021-06-16 10:35:00,172.27,172.35,172.25,172.34,10155.0,166.3876,166.4649,166.3683,166.4552,10155.0
2021-06-16 10:40:00,172.33,172.33,172.2,172.33,22048.0,166.4456,166.4456,166.32,166.4456,22048.0
2021-06-16 10:45:00,172.32,172.35,172.17,172.19,38462.0,166.4359,166.4649,166.291,166.3103,38462.0
2021-06-16 10:50:00,172.2,172.27,172.2,172.21,21359.0,166.32,166.3876,166.32,166.3297,21359.0
2021-06-16 10:55:00,172.22,172.28,172.19,172.24,16956.0,166.3393,166.3973,166.3103,166.3586,16956.0
2021-06-16 11:00:00,172.24,172.27,172.18,172.2,16923.0,166.3586,166.3876,166.3007,166.32,16923.0
2021-06-16 11:05:00,172.19,172.19,172.1,172.12,10781.0,166.3103,166.3103,166.2234,166.2427,10781.0
2021-06-16 11:10:00,172.11,172.24,172.09,172.24,13533.0,166.2331,166.3586,166.2138,166.3586,13533.0
2021-06-16 11:15:00,172.24,172.37,172.21,172.37,13566.0,166.3586,166.4842,166.3297,166.4842,13566.0
2021-06-16 11:20:00,172.36,172.38,172.32,172.36,21064.0,166.4745,166.4939,166.4359,166.4745,21064.0
2021-06-16 11:25:00,172.35,172.37,172.31,172.35,19843.0,166.4649,166.4842,166.4262,166.4649,19843.0
2021-06-16 11:30:00,172.34,172.34,172.27,172.28,24262.0,166.4552,166.4552,166.3876,166.3973,24262.0
2021-06-16 11:35:00,172.28,172.31,172.25,172.27,23846.0,166.3973,166.4262,166.3683,166.3876,23846.0
2021-06-16 11:40:00,172.28,172.41,172.28,172.39,13852.0,166.3973,166.5228,166.3973,166.5035,13852.0
2021-06-16 11:45:00,172.4,172.5,172.38,172.49,6260.0,166.5132,166.6098,166.4939,166.6001,6260.0
2021-06-16 11:50:00,172.49,172.53,172.46,172.49,6810.0,166.6001,166.6387,166.5711,166.6001,6810.0
2021-06-16 11:55:00,172.47,172.55,172.46,172.51,16052.0,166.5808,166.6581,166.5711,166.6194,16052.0
2021-06-16 12:00:00,172.52,172.61,172.51,172.55,12421.0,166.6291,166.716,166.6194,166.6581,12421.0
2021-06-16 12:05:00,172.54,172.58,172.5,172.53,17073.0,166.6484,166.687,166.6098,166.6387,17073.0
2021-06-16 12:10:00,172.53,172.55,172.34,172.36,43513.0,166.6387,166.6581,166.4552,166.4745,43513.0
2021-06-16 12:15:00,172.35,172.4,172.28,172.29,23658.0,166.4649,166.5132,166.3973,166.4069,23658.0
2021-06-16 12:20:00,172.28,172.29,172.12,172.12,24805.0,166.3973,166.4069,166.2427,166.2427,24805.0
2021-06-16 12:25:00,172.12,172.12,171.97,172.04,16401.0,166.2427,166.2427,166.0979,166.1655,16401.0
2021-06-16 12:30:00,172.03,172.14,172.02,172.14,15707.0,166.1558,166.2621,166.1462,166.2621,15707.0
2021-06-16 12:35:00,172.14,172.18,172.0,172.04,7561.0,166.2621,166.3007,166.1268,166.1655,7561.0
2021-06-16 12:40:00,172.07,172.14,172.04,172.09,12622.0,166.1944,166.2621,166.1655,166.2138,12622.0
2021-06-16 12:45:00,172.08,172.09,172.01,172.08,9201.0,166.2041,166.2138,166.1365,166.2041,9201.0
2021-06-16 12:50:00,172.08,172.14,172.06,172.14,10186.0,166.2041,166.2621,166.1848,166.2621,10186.0
2021-06-16 12:55:00,172.13,172.27,172.13,172.27,11661.0,166.2524,166.3876,166.2524,166.3876,11661.0
2021-06-16 13:00:00,172.28,172.3,172.22,172.28,7719.0,166.3973,166.4166,166.3393,166.3973,7719.0
2021-06-16 13:05:00,172.28,172.3,172.22,172.24,11771.0,166.3973,166.4166,166.3393,166.3586,11771.0
2021-06-16 13:10:00,172.27,172.43,172.25,172.43,7770.0,166.3876,166.5422,166.3683,166.5422,7770.0
2021-06-16 13:15:00,172.42,172.44,172.39,172.4,7240.0,166.5325,166.5518,166.5035,166.5132,7240.0
2021-06-16 13:20:00,172.39,172.42,172.27,172.29,49025.0,166.5035,166.5325,166.3876,166.4069,49025.0
2021-06-16 13:25:00,172.31,172.32,172.19,172.24,12506.0,166.4262,166.4359,166.3103,166.3586,12506.0
2021-06-16 13:30:00,172.23,172.47,172.22,172.45,14676.0,166.349,166.5808,166.3393,166.5615,14676.0
2021-06-16 13:35:00,172.47,172.52,172.45,172.52,13034.0,166.5808,166.6291,166.5615,166.6291,13034.0
2021-06-16 13:40:00,172.52,172.52,172.41,172.43,9180.0,166.6291,166.6291,166.5228,166.5422,9180.0
2021-06-16 13:45:00,172.41,172.41,172.19,172.21,19041.0,166.5228,166.5228,166.3103,166.3297,19041.0
2021-06-16 13:50:00,172.18,172.36,172.08,172.36,37193.0,166.3007,166.4745,166.2041,166.4745,37193.0
2021-06-16 13:55:00,172.36,172.37,172.26,172.32,23870.0,166.4745,166.4842,166.378,166.4359,23870.0
2021-06-16 14:00:00,172.19,172.19,170.93,171.3,221511.0,166.3103,166.3103,165.0934,165.4507,221511.0
2021-06-16 14:05:00,171.37,172.08,171.35,171.93,109615.0,165.5183,166.2041,165.499,166.0592,109615.0
2021-06-16 14:10:00,171.91,172.04,171.58,171.65,111939.0,166.0399,166.1655,165.7212,165.7888,111939.0
2021-06-16 14:15:00,171.62,171.62,170.98,171.07,58468.0,165.7598,165.7598,165.1417,165.2286,58468.0
2021-06-16 14:20:00,171.06,171.43,171.01,171.34,51985.0,165.2189,165.5763,165.1706,165.4894,51985.0
2021-06-16 14:25:00,171.35,171.78,171.35,171.64,48028.0,165.499,165.9143,165.499,165.7791,48028.0
2021-06-16 14:30:00,171.57,171.85,171.35,171.57,60701.0,165.7115,165.982,165.499,165.7115,60701.0
2021-06-16 14:35:00,171.59,171.89,171.35,171.61,87156.0,165.7308,166.0206,165.499,165.7502,87156.0
2021-06-16 14:40:00,171.6,171.64,171.04,171.04,85718.0,165.7405,165.7791,165.1996,165.1996,85718.0
2021-06-16 14:45:00,171.04,171.51,170.99,171.22,151962.0,165.1996,165.6536,165.1513,165.3735,151962.0
2021-06-16 14:50:00,171.23,171.64,171.17,171.57,72599.0,165.3831,165.7791,165.3252,165.7115,72599.0
2021-06-16 14:55:00,171.55,171.94,171.41,171.88,66441.0,165.6922,166.0689,165.557,166.0109,66441.0
2021-06-16 15:00:00,171.88,172.02,171.78,172.01,57463.0,166.0109,166.1462,165.9143,166.1365,57463.0
2021-06-16 15:05:00,172.0,172.35,171.99,172.3,78757.0,166.1268,166.4649,166.1172,166.4166,78757.0
2021-06-16 15:10:00,172.29,172.52,172.28,172.42,65831.0,166.4069,166.6291,166.3973,166.5325,65831.0
2021-06-16 15:15:00,172.43,172.54,172.32,172.53,80441.0,166.5422,166.6484,166.4359,166.6387,80441.0
2021-06-16 15:20:00,172.54,172.78,172.51,172.74,72032.0,166.6484,166.8802,166.6194,166.8416,72032.0
2021-06-16 15:25:00,172.75,172.79,172.47,172.49,122651.0,166.8512,166.8899,166.5808,166.6001,122651.0
2021-06-16 15:30:00,172.49,172.62,172.31,172.38,82101.0,166.6001,166.7257,166.4262,166.4939,82101.0
2021-06-16 15:35:00,172.37,172.64,172.28,172.64,77385.0,166.4842,166.745,166.3973,166.745,77385.0
2021-06-16 15:40:00,172.63,172.83,172.48,172.61,112713.0,166.7353,166.9285,166.5904,166.716,112713.0
2021-06-16 15:45:00,172.6,172.75,172.53,172.58,63310.0,166.7063,166.8512,166.6387,166.687,63310.0
2021-06-16 15:50:00,172.59,172.63,172.43,172.53,109955.0,166.6967,166.7353,166.5422,166.6387,109955.0
2021-06-16 15:55:00,172.53,172.59,172.33,172.4,155600.0,166.6387,166.6967,166.4456,166.5132,155600.0
2021-06-17 09:30:00,172.0,172.87,172.0,172.75,111966.0,166.1268,166.9671,166.1268,166.8512,111966.0
2021-06-17 09:35:00,172.74,172.99,172.73,172.9,86792.0,166.8416,167.083,166.8319,166.9961,86792.0
2021-06-17 09:40:00,172.89,172.98,172.3,172.31,79109.0,166.9864,167.0734,166.4166,166.4262,79109.0
2021-06-17 09:45:00,172.35,172.44,172.27,172.35,51001.0,166.4649,166.5518,166.3876,166.4649,51001.0
2021-06-17 09:50:00,172.31,172.51,172.28,172.45,47801.0,166.4262,166.6194,166.3973,166.5615,47801.0
2021-06-17 09:55:00,172.47,172.53,172.28,172.39,37928.0,166.5808,166.6387,166.3973,166.5035,37928.0
2021-06-17 10:00:00,172.38,172.48,172.31,172.46,33917.0,166.4939,166.5904,166.4262,166.5711,33917.0
2021-06-17 10:05:00,172.5,172.54,172.02,172.06,100161.0,166.6098,166.6484,166.1462,166.1848,100161.0
2021-06-17 10:10:00,172.05,172.08,171.94,172.05,26018.0,166.1751,166.2041,166.0689,166.1751,26018.0
2021-06-17 10:15:00,172.06,172.24,171.99,172.24,43957.0,166.1848,166.3586,166.1172,166.3586,43957.0
2021-06-17 10:20:00,172.24,172.37,172.15,172.31,28593.0,166.3586,166.4842,166.2717,166.4262,28593.0
2021-06-17 10:25:00,172.29,172.48,172.28,172.28,33453.0,166.4069,166.5904,166.3973,166.3973,33453.0
2021-06-17 10:30:00,172.3,172.48,172.23,172.48,55555.0,166.4166,166.5904,166.349,166.5904,55555.0
2021-06-17 10:35:00,172.49,172.53,172.41,172.47,58778.0,166.6001,166.6387,166.5228,166.5808,58778.0
2021-06-17 10:40:00,172.5,172.6,172.47,172.55,32502.0,166.6098,166.7063,166.5808,166.6581,32502.0
2021-06-17 10:45:00,172.56,172.61,172.31,172.4,79477.0,166.6677,166.716,166.4262,166.5132,79477.0
2021-06-17 10:50:00,172.4,172.47,172.29,172.3,23099.0,166.5132,166.5808,166.4069,166.4166,23099.0
2021-06-17 10:55:00,172.3,172.32,172.15,172.27,35843.0,166.4166,166.4359,166.2717,166.3876,35843.0
2021-06-17 11:00:00,172.27,172.38,172.24,172.35,36569.0,166.3876,166.4939,166.3586,166.4649,36569.0
2021-06-17 11:05:00,172.37,172.49,172.32,172.49,43307.0,166.4842,166.6001,166.4359,166.6001,43307.0
2021-06-17 11:10:00,172.48,172.57,172.32,172.37,39930.0,166.5904,166.6774,166.4359,166.4842,39930.0
2021-06-17 11:15:00,172.43,172.63,172.43,172.61,32157.0,166.5422,166.7353,166.5422,166.716,32157.0
2021-06-17 11:20:00,172.61,172.62,172.48,172.52,39004.0,166.716,166.7257,166.5904,166.6291,39004.0
2021-06-17 11:25:00,172.53,172.62,172.42,172.61,31860.0,166.6387,166.7257,166.5325,166.716,31860.0
2021-06-17 11:30:00,172.6,172.83,172.6,172.77,32471.0,166.7063,166.9285,166.7063,166.8705,32471.0
2021-06-17 11:35:00,172.76,172.82,172.71,172.78,34107.0,166.8609,166.9188,166.8126,166.8802,34107.0
2021-06-17 11:40:00,172.81,172.9,172.77,172.79,22943.0,166.9092,166.9961,166.8705,166.8899,22943.0
2021-06-17 11:45:00,172.8,172.87,172.77,172.85,22671.0,166.8995,166.9671,166.8705,166.9478,22671.0
2021-06-17 11:50:00,172.84,172.84,172.43,172.55,49426.0,166.9382,166.9382,166.5422,166.6581,49426.0
2021-06-17 11:55:00,172.55,172.57,172.26,172.32,57734.0,166.6581,166.6774,166.378,166.4359,57734.0
2021-06-17 12:00:00,172.32,172.39,172.2,172.34,40170.0,166.4359,166.5035,166.32,166.4552,40170.0
2021-06-17 12:05:00,172.34,172.34,172.14,172.18,21997.0,166.4552,166.4552,166.2621,166.3007,21997.0
2021-06-17 12:10:00,172.19,172.34,172.16,172.28,34550.0,166.3103,166.4552,166.2814,166.3973,34550.0
2021-06-17 12:15:00,172.28,172.28,171.84,171.88,34462.0,166.3973,166.3973,165.9723,166.0109,34462.0
2021-06-17 12:20:00,171.88,171.91,171.6,171.64,57382.0,166.0109,166.0399,165.7405,165.7791,57382.0
2021-06-17 12:25:00,171.65,171.81,171.64,171.74,76935.0,165.7888,165.9433,165.7791,165.8757,76935.0
2021-06-17 12:30:00,171.73,172.08,171.61,172.08,47172.0,165.8661,166.2041,165.7502,166.2041,47172.0
2021-06-17 12:35:00,172.09,172.27,172.07,172.25,25588.0,166.2138,166.3876,166.1944,166.3683,25588.0
2021-06-17 12:40:00,172.26,172.31,172.22,172.26,42271.0,166.378,166.4262,166.3393,166.378,42271.0
2021-06-17 12:45:00,172.27,172.33,172.22,172.32,26264.0,166.3876,166.4456,166.3393,166.4359,26264.0
2021-06-17 12:50:00,172.32,172.54,172.28,172.49,30261.0,166.4359,166.6484,166.3973,166.6001,30261.0
2021-06-17 12:55:00,172.48,172.58,172.4,172.56,37407.0,166.5904,166.687,166.5132,166.6677,37407.0
2021-06-17 13:00:00,172.57,172.79,172.57,172.72,41040.0,166.6774,166.8899,166.6774,166.8222,41040.0
2021-06-17 13:05:00,172.74,173.07,172.7,173.07,30842.0,166.8416,167.1603,166.8029,167.1603,30842.0
2021-06-17 13:10:00,173.07,173.11,172.98,173.04,27828.0,167.1603,167.1989,167.0734,167.1313,27828.0
2021-06-17 13:15:00,173.07,173.19,173.02,173.1,50247.0,167.1603,167.2762,167.112,167.1893,50247.0
2021-06-17 13:20:00,173.11,173.24,173.09,173.17,51067.0,167.1989,167.3245,167.1796,167.2569,51067.0
2021-06-17 13:25:00,173.2,173.34,173.13,173.32,38014.0,167.2859,167.4211,167.2182,167.4018,38014.0
2021-06-17 13:30:00,173.33,173.46,173.28,173.42,21930.0,167.4114,167.537,167.3631,167.4983,21930.0
2021-06-17 13:35:00,173.4,173.45,173.35,173.43,25445.0,167.479,167.5273,167.4307,167.508,25445.0
2021-06-17 13:40:00,173.44,173.68,173.42,173.67,43988.0,167.5177,167.7495,167.4983,167.7398,43988.0
2021-06-17 13:45:00,173.68,173.69,173.59,173.62,33683.0,167.7495,167.7591,167.6625,167.6915,33683.0
2021-06-17 13:50:00,173.63,173.66,173.42,173.42,27833.0,167.7012,167.7302,167.4983,167.4983,27833.0
2021-06-17 13:55:00,173.45,173.49,173.35,173.44,21108.0,167.5273,167.566,167.4307,167.5177,21108.0
2021-06-17 14:00:00,173.44,173.45,173.25,173.37,42199.0,167.5177,167.5273,167.3342,167.4501,42199.0
2021-06-17 14:05:00,173.37,173.43,173.26,173.3,35814.0,167.4501,167.508,167.3438,167.3824,35814.0
2021-06-17 14:10:00,173.32,173.49,173.32,173.38,38789.0,167.4018,167.566,167.4018,167.4597,38789.0
2021-06-17 14:15:00,173.41,173.47,173.33,173.36,21164.0,167.4887,167.5466,167.4114,167.4404,21164.0
2021-06-17 14:20:00,173.37,173.39,173.3,173.38,33238.0,167.4501,167.4694,167.3824,167.4597,33238.0
2021-06-17 14:25:00,173.35,173.39,173.21,173.28,25307.0,167.4307,167.4694,167.2955,167.3631,25307.0
2021-06-17 14:30:00,173.3,173.32,173.13,173.15,30183.0,167.3824,167.4018,167.2182,167.2376,30183.0
2021-06-17 14:35:00,173.16,173.19,173.08,173.11,19431.0,167.2472,167.2762,167.17,167.1989,19431.0
2021-06-17 14:40:00,173.11,173.19,173.09,173.16,23117.0,167.1989,167.2762,167.1796,167.2472,23117.0
2021-06-17 14:45:00,173.15,173.21,173.04,173.06,32504.0,167.2376,167.2955,167.1313,167.1506,32504.0
2021-06-17 14:50:00,173.08,173.13,173.02,173.12,17027.0,167.17,167.2182,167.112,167.2086,17027.0
2021-06-17 14:55:00,173.11,173.25,173.08,173.14,17626.0,167.1989,167.3342,167.17,167.2279,17626.0
2021-06-17 15:00:00,173.15,173.35,172.99,173.31,51146.0,167.2376,167.4307,167.083,167.3921,51146.0
2021-06-17 15:05:00,173.31,173.32,173.19,173.31,18551.0,167.3921,167.4018,167.2762,167.3921,18551.0
2021-06-17 15:10:00,173.3,173.56,173.25,173.54,52998.0,167.3824,167.6336,167.3342,167.6142,52998.0
2021-06-17 15:15:00,173.54,173.55,173.44,173.47,57870.0,167.6142,167.6239,167.5177,167.5466,57870.0
2021-06-17 15:20:00,173.47,173.48,173.31,173.32,28004.0,167.5466,167.5563,167.3921,167.4018,28004.0
2021-06-17 15:25:00,173.33,173.42,173.29,173.36,32818.0,167.4114,167.4983,167.3728,167.4404,32818.0
2021-06-17 15:30:00,173.36,173.47,173.29,173.32,61854.0,167.4404,167.5466,167.3728,167.4018,61854.0
2021-06-17 15:35:00,173.31,173.44,173.24,173.42,57731.0,167.3921,167.5177,167.3245,167.4983,57731.0
2021-06-17 15:40:00,173.42,173.45,173.34,173.37,78084.0,167.4983,167.5273,167.4211,167.4501,78084.0
2021-06-17 15:45:00,173.35,173.54,173.29,173.46,45892.0,167.4307,167.6142,167.3728,167.537,45892.0
2021-06-17 15:50:00,173.45,173.53,173.24,173.24,146845.0,167.5273,167.6046,167.3245,167.3245,146845.0
2021-06-17 15:55:00,173.24,173.28,173.02,173.08,190169.0,167.3245,167.3631,167.112,167.17,190169.0
2021-06-18 09:30:00,171.8,172.04,171.55,171.78,160378.0,165.9337,166.1655,165.6922,165.9143,160378.0
2021-06-18 09:35:00,171.79,172.16,171.58,171.92,182711.0,165.924,166.2814,165.7212,166.0496,182711.0
2021-06-18 09:40:00,171.92,172.27,171.8,172.2,248212.0,166.0496,166.3876,165.9337,166.32,248212.0
2021-06-18 09:45:00,172.2,172.31,172.02,172.19,117718.0,166.32,166.4262,166.1462,166.3103,117718.0
2021-06-18 09:50:00,172.18,172.18,171.61,171.67,115679.0,166.3007,166.3007,165.7502,165.8081,115679.0
2021-06-18 09:55:00,171.68,172.09,171.65,171.92,96490.0,165.8178,166.2138,165.7888,166.0496,96490.0
2021-06-18 10:00:00,171.91,171.96,171.44,171.44,107569.0,166.0399,166.0882,165.586,165.586,107569.0
2021-06-18 10:05:00,171.46,171.84,171.46,171.84,85317.0,165.6053,165.9723,165.6053,165.9723,85317.0
2021-06-18 10:10:00,171.83,171.85,171.57,171.75,167528.0,165.9626,165.982,165.7115,165.8854,167528.0
2021-06-18 10:15:00,171.75,171.8,171.43,171.45,46012.0,165.8854,165.9337,165.5763,165.5956,46012.0
2021-06-18 10:20:00,171.45,171.79,171.38,171.71,86517.0,165.5956,165.924,165.528,165.8467,86517.0
2021-06-18 10:25:00,171.71,171.84,171.62,171.77,57031.0,165.8467,165.9723,165.7598,165.9047,57031.0
2021-06-18 10:30:00,171.76,171.92,171.42,171.91,109912.0,165.895,166.0496,165.5666,166.0399,109912.0
2021-06-18 10:35:00,171.9,172.1,171.84,172.1,75444.0,166.0302,166.2234,165.9723,166.2234,75444.0
2021-06-18 10:40:00,172.07,172.07,171.87,171.97,57883.0,166.1944,166.1944,166.0013,166.0979,57883.0
2021-06-18 10:45:00,171.97,172.0,171.78,171.84,71506.0,166.0979,166.1268,165.9143,165.9723,71506.0
2021-06-18 10:50:00,171.84,171.92,171.78,171.84,117616.0,165.9723,166.0496,165.9143,165.9723,117616.0
2021-06-18 10:55:00,171.84,172.0,171.82,171.97,60329.0,165.9723,166.1268,165.953,166.0979,60329.0
2021-06-18 11:00:00,171.95,172.12,171.86,171.9,46685.0,166.0785,166.2427,165.9916,166.0302,46685.0
2021-06-18 11:05:00,171.9,171.95,171.83,171.9,28631.0,166.0302,166.0785,165.9626,166.0302,28631.0
2021-06-18 11:10:00,171.91,171.98,171.63,171.64,81491.0,166.0399,166.1075,165.7695,165.7791,81491.0
2021-06-18 11:15:00,171.64,171.92,171.63,171.82,66968.0,165.7791,166.0496,165.7695,165.953,66968.0
2021-06-18 11:20:00,171.77,171.85,171.71,171.79,33709.0,165.9047,165.982,165.8467,165.924,33709.0
2021-06-18 11:25:00,171.77,171.78,171.66,171.66,55901.0,165.9047,165.9143,165.7984,165.7984,55901.0
2021-06-18 11:30:00,171.67,172.09,171.63,172.08,69386.0,165.8081,166.2138,165.7695,166.2041,69386.0
2021-06-18 11:35:00,172.09,172.34,172.06,172.32,26057.0,166.2138,166.4552,166.1848,166.4359,26057.0
2021-06-18 11:40:00,172.33,172.33,172.17,172.26,37176.0,166.4456,166.4456,166.291,166.378,37176.0
2021-06-18 11:45:00,172.24,172.35,172.22,172.31,35125.0,166.3586,166.4649,166.3393,166.4262,35125.0
2021-06-18 11:50:00,172.32,172.41,172.28,172.37,20291.0,166.4359,166.5228,166.3973,166.4842,20291.0
2021-06-18 11:55:00,172.36,172.43,172.32,172.42,28517.0,166.4745,166.5422,166.4359,166.5325,28517.0
2021-06-18 12:00:00,172.43,172.45,172.3,172.44,45239.0,166.5422,166.5615,166.4166,166.5518,45239.0
2021-06-18 12:05:00,172.46,172.63,172.42,172.62,36149.0,166.5711,166.7353,166.5325,166.7257,36149.0
2021-06-18 12:10:00,172.61,172.62,172.49,172.59,56089.0,166.716,166.7257,166.6001,166.6967,56089.0
2021-06-18 12:15:00,172.59,172.61,172.52,172.6,29397.0,166.6967,166.716,166.6291,166.7063,29397.0
2021-06-18 12:20:00,172.6,172.75,172.59,172.71,30192.0,166.7063,166.8512,166.6967,166.8126,30192.0
2021-06-18 12:25:00,172.71,172.83,172.71,172.81,25480.0,166.8126,166.9285,166.8126,166.9092,25480.0
2021-06-18 12:30:00,172.81,172.82,172.66,172.68,27714.0,166.9092,166.9188,166.7643,166.7836,27714.0
2021-06-18 12:35:00,172.68,172.69,172.52,172.52,70213.0,166.7836,166.7933,166.6291,166.6291,70213.0
2021-06-18 12:40:00,172.52,172.56,172.43,172.48,49864.0,166.6291,166.6677,166.5422,166.5904,49864.0
2021-06-18 12:45:00,172.48,172.52,172.36,172.5,41453.0,166.5904,166.6291,166.4745,166.6098,41453.0
2021-06-18 12:50:00,172.5,172.68,172.48,172.62,45538.0,166.6098,166.7836,166.5904,166.7257,45538.0
2021-06-18 12:55:00,172.61,172.63,172.49,172.53,23423.0,166.716,166.7353,166.6001,166.6387,23423.0
2021-06-18 13:00:00,172.52,172.58,172.44,172.58,21053.0,166.6291,166.687,166.5518,166.687,21053.0
2021-06-18 13:05:00,172.56,172.69,172.54,172.66,30391.0,166.6677,166.7933,166.6484,166.7643,30391.0
2021-06-18 13:10:00,172.65,172.82,172.64,172.8,23904.0,166.7546,166.9188,166.745,166.8995,23904.0
2021-06-18 13:15:00,172.79,172.82,172.68,172.7,18258.0,166.8899,166.9188,166.7836,166.8029,18258.0
2021-06-18 13:20:00,172.7,172.7,172.46,172.49,18603.0,166.8029,166.8029,166.5711,166.6001,18603.0
2021-06-18 13:25:00,172.49,172.49,172.31,172.38,28321.0,166.6001,166.6001,166.4262,166.4939,28321.0
2021-06-18 13:30:00,172.37,172.55,172.37,172.52,14709.0,166.4842,166.6581,166.4842,166.6291,14709.0
2021-06-18 13:35:00,172.54,172.59,172.45,172.51,17371.0,166.6484,166.6967,166.5615,166.6194,17371.0
2021-06-18 13:40:00,172.53,172.61,172.48,172.49,15977.0,166.6387,166.716,166.5904,166.6001,15977.0
2021-06-18 13:45:00,172.49,172.51,172.26,172.26,23465.0,166.6001,166.6194,166.378,166.378,23465.0
2021-06-18 13:50:00,172.26,172.36,172.17,172.35,23585.0,166.378,166.4745,166.291,166.4649,23585.0
2021-06-18 13:55:00,172.36,172.37,172.31,172.35,12366.0,166.4745,166.4842,166.4262,166.4649,12366.0
2021-06-18 14:00:00,172.33,172.62,172.23,172.47,72191.0,166.4456,166.7257,166.349,166.5808,72191.0
2021-06-18 14:05:00,172.45,172.57,172.44,172.5,25373.0,166.5615,166.6774,166.5518,166.6098,25373.0
2021-06-18 14:10:00,172.49,172.56,172.43,172.51,30004.0,166.6001,166.6677,166.5422,166.6194,30004.0
2021-06-18 14:15:00,172.52,172.53,172.44,172.45,38203.0,166.6291,166.6387,166.5518,166.5615,38203.0
2021-06-18 14:20:00,172.44,172.55,172.37,172.41,19525.0,166.5518,166.6581,166.4842,166.5228,19525.0
2021-06-18 14:25:00,172.42,172.45,172.29,172.42,18968.0,166.5325,166.5615,166.4069,166.5325,18968.0
2021-06-18 14:30:00,172.41,172.47,172.31,172.33,23151.0,166.5228,166.5808,166.4262,166.4456,23151.0
2021-06-18 14:35:00,172.36,172.36,172.17,172.23,22212.0,166.4745,166.4745,166.291,166.349,22212.0
2021-06-18 14:40:00,172.22,172.25,171.98,172.01,37855.0,166.3393,166.3683,166.1075,166.1365,37855.0
2021-06-18 14:45:00,172.01,172.07,171.97,172.0,36156.0,166.1365,166.1944,166.0979,166.1268,36156.0
2021-06-18 14:50:00,172.01,172.12,171.92,171.94,34967.0,166.1365,166.2427,166.0496,166.0689,34967.0
2021-06-18 14:55:00,171.94,171.95,171.86,171.94,43547.0,166.0689,166.0785,165.9916,166.0689,43547.0
2021-06-18 15:00:00,171.93,172.14,171.8,171.95,70930.0,166.0592,166.2621,165.9337,166.0785,70930.0
2021-06-18 15:05:00,171.94,171.99,171.76,171.8,62630.0,166.0689,166.1172,165.895,165.9337,62630.0
2021-06-18 15:10:00,171.8,172.06,171.79,172.03,63775.0,165.9337,166.1848,165.924,166.1558,63775.0
2021-06-18 15:15:00,172.0,172.27,171.97,172.27,115381.0,166.1268,166.3876,166.0979,166.3876,115381.0
2021-06-18 15:20:00,172.26,172.45,172.25,172.43,34060.0,166.378,166.5615,166.3683,166.5422,34060.0
2021-06-18 15:25:00,172.42,172.43,172.3,172.38,38884.0,166.5325,166.5422,166.4166,166.4939,38884.0
2021-06-18 15:30:00,172.38,172.49,172.23,172.3,49731.0,166.4939,166.6001,166.349,166.4166,49731.0
2021-06-18 15:35:00,172.3,172.45,172.24,172.42,58701.0,166.4166,166.5615,166.3586,166.5325,58701.0
2021-06-18 15:40:00,172.43,172.55,172.36,172.51,86285.0,166.5422,166.6581,166.4745,166.6194,86285.0
2021-06-18 15:45:00,172.51,172.58,172.15,172.15,120905.0,166.6194,166.687,166.2717,166.2717,120905.0
2021-06-18 15:50:00,172.15,172.52,172.14,172.52,173479.0,166.2717,166.6291,166.2621,166.6291,173479.0
2021-06-18 15:55:00,172.52,172.57,172.08,172.13,621503.0,166.6291,166.6774,166.2041,166.2524,621503.0
2021-06-21 09:30:00,172.46,172.57,172.0,172.09,116756.0,166.8167,166.9231,166.3717,166.4588,116756.0
2021-06-21 09:35:00,172.09,172.51,171.99,172.21,53604.0,166.4588,166.865,166.362,166.5748,53604.0
2021-06-21 09:40:00,172.2,172.34,172.04,172.31,138741.0,166.5652,166.7006,166.4104,166.6716,138741.0
2021-06-21 09:45:00,172.31,172.5,172.14,172.47,93455.0,166.6716,166.8554,166.5071,166.8263,93455.0
2021-06-21 09:50:00,172.45,172.85,172.36,172.82,148392.0,166.807,167.1939,166.7199,167.1649,148392.0
2021-06-21 09:55:00,172.86,172.96,172.57,172.59,151715.0,167.2036,167.3003,166.9231,166.9424,151715.0
2021-06-21 10:00:00,172.6,172.65,172.45,172.56,90107.0,166.9521,167.0004,166.807,166.9134,90107.0
2021-06-21 10:05:00,172.59,172.61,172.32,172.41,91181.0,166.9424,166.9618,166.6812,166.7683,91181.0
2021-06-21 10:10:00,172.4,172.4,172.07,172.17,68740.0,166.7586,166.7586,166.4394,166.5362,68740.0
2021-06-21 10:15:00,172.18,172.38,172.1,172.14,71261.0,166.5458,166.7393,166.4684,166.5071,71261.0
2021-06-21 10:20:00,172.1,172.34,172.04,172.28,43279.0,166.4684,166.7006,166.4104,166.6426,43279.0
2021-06-21 10:25:00,172.28,172.62,172.28,172.59,53300.0,166.6426,166.9714,166.6426,166.9424,53300.0
2021-06-21 10:30:00,172.61,172.75,172.55,172.71,40705.0,166.9618,167.0972,166.9037,167.0585,40705.0
2021-06-21 10:35:00,172.7,172.94,172.67,172.87,57220.0,167.0488,167.281,167.0198,167.2132,57220.0
2021-06-21 10:40:00,172.89,173.06,172.89,172.95,47134.0,167.2326,167.397,167.2326,167.2906,47134.0
2021-06-21 10:45:00,172.94,173.03,172.94,172.96,23360.0,167.281,167.368,167.281,167.3003,23360.0
2021-06-21 10:50:00,172.99,173.09,172.96,173.06,37525.0,167.3293,167.426,167.3003,167.397,37525.0
2021-06-21 10:55:00,173.07,173.2,172.97,173.02,43974.0,167.4067,167.5324,167.31,167.3583,43974.0
2021-06-21 11:00:00,173.02,173.09,172.98,173.02,49845.0,167.3583,167.426,167.3196,167.3583,49845.0
2021-06-21 11:05:00,173.02,173.18,173.02,173.17,39499.0,167.3583,167.5131,167.3583,167.5034,39499.0
2021-06-21 11:10:00,173.16,173.23,173.02,173.03,33153.0,167.4938,167.5615,167.3583,167.368,33153.0
2021-06-21 11:15:00,173.06,173.11,173.03,173.06,34949.0,167.397,167.4454,167.368,167.397,34949.0
2021-06-21 11:20:00,173.05,173.21,172.95,173.15,39289.0,167.3874,167.5421,167.2906,167.4841,39289.0
2021-06-21 11:25:00,173.14,173.22,173.08,173.09,49217.0,167.4744,167.5518,167.4164,167.426,49217.0
2021-06-21 11:30:00,173.08,173.15,173.03,173.06,41311.0,167.4164,167.4841,167.368,167.397,41311.0
2021-06-21 11:35:00,173.07,173.23,173.07,173.22,32791.0,167.4067,167.5615,167.4067,167.5518,32791.0
2021-06-21 11:40:00,173.21,173.37,173.17,173.35,51240.0,167.5421,167.6969,167.5034,167.6775,51240.0
2021-06-21 11:45:00,173.36,173.4,173.29,173.35,45090.0,167.6872,167.7259,167.6195,167.6775,45090.0
2021-06-21 11:50:00,173.35,173.36,173.11,173.15,51670.0,167.6775,167.6872,167.4454,167.4841,51670.0
2021-06-21 11:55:00,173.14,173.3,173.11,173.18,25055.0,167.4744,167.6292,167.4454,167.5131,25055.0
2021-06-21 12:00:00,173.19,173.35,173.19,173.27,24835.0,167.5228,167.6775,167.5228,167.6002,24835.0
2021-06-21 12:05:00,173.26,173.28,173.1,173.12,28130.0,167.5905,167.6098,167.4357,167.4551,28130.0
2021-06-21 12:10:00,173.11,173.14,173.03,173.06,55256.0,167.4454,167.4744,167.368,167.397,55256.0
2021-06-21 12:15:00,173.07,173.16,173.05,173.16,28095.0,167.4067,167.4938,167.3874,167.4938,28095.0
2021-06-21 12:20:00,173.17,173.18,173.05,173.08,20343.0,167.5034,167.5131,167.3874,167.4164,20343.0
2021-06-21 12:25:00,173.09,173.17,173.05,173.14,21822.0,167.426,167.5034,167.3874,167.4744,21822.0
2021-06-21 12:30:00,173.13,173.23,173.13,173.14,13435.0,167.4647,167.5615,167.4647,167.4744,13435.0
2021-06-21 12:35:00,173.17,173.35,173.17,173.31,30413.0,167.5034,167.6775,167.5034,167.6388,30413.0
2021-06-21 12:40:00,173.31,173.32,173.25,173.3,19754.0,167.6388,167.6485,167.5808,167.6292,19754.0
2021-06-21 12:45:00,173.3,173.39,173.25,173.26,27280.0,167.6292,167.7162,167.5808,167.5905,27280.0
2021-06-21 12:50:00,173.23,173.32,173.2,173.28,16232.0,167.5615,167.6485,167.5324,167.6098,16232.0
2021-06-21 12:55:00,173.27,173.29,173.15,173.15,28469.0,167.6002,167.6195,167.4841,167.4841,28469.0
2021-06-21 13:00:00,173.17,173.21,173.12,173.14,16774.0,167.5034,167.5421,167.4551,167.4744,16774.0
2021-06-21 13:05:00,173.15,173.21,173.14,173.19,12157.0,167.4841,167.5421,167.4744,167.5228,12157.0
2021-06-21 13:10:00,173.19,173.31,173.17,173.25,20603.0,167.5228,167.6388,167.5034,167.5808,20603.0
2021-06-21 13:15:00,173.23,173.37,173.22,173.36,16179.0,167.5615,167.6969,167.5518,167.6872,16179.0
2021-06-21 13:20:00,173.35,173.38,173.3,173.3,22383.0,167.6775,167.7066,167.6292,167.6292,22383.0
2021-06-21 13:25:00,173.32,173.42,173.3,173.32,27531.0,167.6485,167.7452,167.6292,167.6485,27531.0
2021-06-21 13:30:00,173.34,173.47,173.34,173.44,16075.0,167.6679,167.7936,167.6679,167.7646,16075.0
2021-06-21 13:35:00,173.44,173.5,173.42,173.5,21116.0,167.7646,167.8226,167.7452,167.8226,21116.0
2021-06-21 13:40:00,173.5,173.67,173.5,173.54,46200.0,167.8226,167.9871,167.8226,167.8613,46200.0
2021-06-21 13:45:00,173.54,173.6,173.53,173.56,17510.0,167.8613,167.9194,167.8516,167.8807,17510.0
2021-06-21 13:50:00,173.55,173.62,173.52,173.57,22094.0,167.871,167.9387,167.842,167.8903,22094.0
2021-06-21 13:55:00,173.56,173.56,173.48,173.53,27723.0,167.8807,167.8807,167.8033,167.8516,27723.0
2021-06-21 14:00:00,173.54,173.64,173.46,173.5,40710.0,167.8613,167.958,167.7839,167.8226,40710.0
2021-06-21 14:05:00,173.51,173.65,173.5,173.63,36113.0,167.8323,167.9677,167.8226,167.9484,36113.0
2021-06-21 14:10:00,173.62,173.63,173.5,173.54,44681.0,167.9387,167.9484,167.8226,167.8613,44681.0
2021-06-21 14:15:00,173.55,173.61,173.51,173.52,67305.0,167.871,167.929,167.8323,167.842,67305.0
2021-06-21 14:20:00,173.52,173.56,173.47,173.5,17924.0,167.842,167.8807,167.7936,167.8226,17924.0
2021-06-21 14:25:00,173.49,173.59,173.46,173.56,11814.0,167.813,167.9097,167.7839,167.8807,11814.0
2021-06-21 14:30:00,173.56,173.57,173.42,173.55,10974.0,167.8807,167.8903,167.7452,167.871,10974.0
2021-06-21 14:35:00,173.53,173.59,173.34,173.34,17099.0,167.8516,167.9097,167.6679,167.6679,17099.0
2021-06-21 14:40:00,173.35,173.42,173.33,173.41,15585.0,167.6775,167.7452,167.6582,167.7356,15585.0
2021-06-21 14:45:00,173.41,173.42,173.31,173.34,16694.0,167.7356,167.7452,167.6388,167.6679,16694.0
2021-06-21 14:50:00,173.34,173.47,173.33,173.46,25932.0,167.6679,167.7936,167.6582,167.7839,25932.0
2021-06-21 14:55:00,173.45,173.57,173.42,173.55,46609.0,167.7743,167.8903,167.7452,167.871,46609.0
2021-06-21 15:00:00,173.53,173.62,173.48,173.57,35411.0,167.8516,167.9387,167.8033,167.8903,35411.0
2021-06-21 15:05:00,173.56,173.67,173.55,173.61,42807.0,167.8807,167.9871,167.871,167.929,42807.0
2021-06-21 15:10:00,173.6,173.6,173.42,173.42,37441.0,167.9194,167.9194,167.7452,167.7452,37441.0
2021-06-21 15:15:00,173.43,173.44,173.31,173.38,49801.0,167.7549,167.7646,167.6388,167.7066,49801.0
2021-06-21 15:20:00,173.38,173.39,173.12,173.15,58283.0,167.7066,167.7162,167.4551,167.4841,58283.0
2021-06-21 15:25:00,173.17,173.24,173.07,173.24,49535.0,167.5034,167.5711,167.4067,167.5711,49535.0
2021-06-21 15:30:00,173.24,173.33,173.16,173.31,89712.0,167.5711,167.6582,167.4938,167.6388,89712.0
2021-06-21 15:35:00,173.31,173.31,173.15,173.25,40385.0,167.6388,167.6388,167.4841,167.5808,40385.0
2021-06-21 15:40:00,173.25,173.28,173.12,173.13,54041.0,167.5808,167.6098,167.4551,167.4647,54041.0
2021-06-21 15:45:00,173.14,173.14,172.98,173.08,46324.0,167.4744,167.4744,167.3196,167.4164,46324.0
2021-06-21 15:50:00,173.08,173.3,173.07,173.3,127372.0,167.4164,167.6292,167.4067,167.6292,127372.0
2021-06-21 15:55:00,173.3,173.3,173.16,173.18,119495.0,167.6292,167.6292,167.4938,167.5131,119495.0
2021-06-22 09:30:00,173.36,173.72,173.24,173.61,56493.0,167.6872,168.0354,167.5711,167.929,56493.0
2021-06-22 09:35:00,173.61,173.7,173.46,173.56,59337.0,167.929,168.0161,167.7839,167.8807,59337.0
2021-06-22 09:40:00,173.57,173.64,173.34,173.5,98507.0,167.8903,167.958,167.6679,167.8226,98507.0
2021-06-22 09:45:00,173.53,173.77,173.39,173.48,67563.0,167.8516,168.0838,167.7162,167.8033,67563.0
2021-06-22 09:50:00,173.5,173.61,173.28,173.42,50330.0,167.8226,167.929,167.6098,167.7452,50330.0
2021-06-22 09:55:00,173.44,173.63,173.44,173.63,43476.0,167.7646,167.9484,167.7646,167.9484,43476.0
2021-06-22 10:00:00,173.65,173.93,173.54,173.92,37405.0,167.9677,168.2386,167.8613,168.2289,37405.0
2021-06-22 10:05:00,173.93,174.1,173.91,173.92,67671.0,168.2386,168.403,168.2192,168.2289,67671.0
2021-06-22 10:10:00,173.92,173.92,173.71,173.83,41969.0,168.2289,168.2289,168.0258,168.1418,41969.0
2021-06-22 10:15:00,173.82,174.09,173.82,174.04,30054.0,168.1322,168.3933,168.1322,168.345,30054.0
2021-06-22 10:20:00,174.05,174.16,174.01,174.11,73165.0,168.3546,168.461,168.3159,168.4127,73165.0
2021-06-22 10:25:00,174.11,174.2,173.97,174.18,50605.0,168.4127,168.4997,168.2772,168.4804,50605.0
2021-06-22 10:30:00,174.18,174.25,174.02,174.05,31524.0,168.4804,168.5481,168.3256,168.3546,31524.0
2021-06-22 10:35:00,174.04,174.12,174.0,174.1,32279.0,168.345,168.4223,168.3063,168.403,32279.0
2021-06-22 10:40:00,174.1,174.14,174.03,174.05,43005.0,168.403,168.4417,168.3353,168.3546,43005.0
2021-06-22 10:45:00,174.02,174.2,173.96,174.2,29579.0,168.3256,168.4997,168.2676,168.4997,29579.0
2021-06-22 10:50:00,174.2,174.38,174.2,174.36,22702.0,168.4997,168.6738,168.4997,168.6545,22702.0
2021-06-22 10:55:00,174.34,174.45,174.3,174.44,46768.0,168.6351,168.7415,168.5965,168.7319,46768.0
2021-06-22 11:00:00,174.44,174.62,174.42,174.59,39208.0,168.7319,168.906,168.7125,168.877,39208.0
2021-06-22 11:05:00,174.6,174.68,174.55,174.65,32588.0,168.8866,168.964,168.8383,168.935,32588.0
2021-06-22 11:10:00,174.67,174.78,174.67,174.76,54833.0,168.9543,169.0607,168.9543,169.0414,54833.0
2021-06-22 11:15:00,174.76,174.8,174.63,174.68,50068.0,169.0414,169.0801,168.9157,168.964,50068.0
2021-06-22 11:20:00,174.7,174.85,174.69,174.81,53587.0,168.9834,169.1285,168.9737,169.0898,53587.0
2021-06-22 11:25:00,174.8,174.94,174.79,174.85,22338.0,169.0801,169.2155,169.0704,169.1285,22338.0
2021-06-22 11:30:00,174.84,174.95,174.83,174.86,24211.0,169.1188,169.2252,169.1091,169.1381,24211.0
2021-06-22 11:35:00,174.85,174.92,174.81,174.86,30896.0,169.1285,169.1962,169.0898,169.1381,30896.0
2021-06-22 11:40:00,174.87,174.88,174.77,174.77,20298.0,169.1478,169.1575,169.0511,169.0511,20298.0
2021-06-22 11:45:00,174.78,174.82,174.69,174.75,44605.0,169.0607,169.0994,168.9737,169.0317,44605.0
2021-06-22 11:50:00,174.75,174.84,174.75,174.75,21697.0,169.0317,169.1188,169.0317,169.0317,21697.0
2021-06-22 11:55:00,174.76,174.79,174.6,174.63,9183.0,169.0414,169.0704,168.8866,168.9157,9183.0
2021-06-22 12:00:00,174.63,174.8,174.63,174.77,59736.0,168.9157,169.0801,168.9157,169.0511,59736.0
2021-06-22 12:05:00,174.77,174.84,174.76,174.81,45914.0,169.0511,169.1188,169.0414,169.0898,45914.0
2021-06-22 12:10:00,174.82,174.87,174.8,174.83,35357.0,169.0994,169.1478,169.0801,169.1091,35357.0
2021-06-22 12:15:00,174.82,174.84,174.79,174.81,25646.0,169.0994,169.1188,169.0704,169.0898,25646.0
2021-06-22 12:20:00,174.81,174.9,174.79,174.88,27694.0,169.0898,169.1768,169.0704,169.1575,27694.0
2021-06-22 12:25:00,174.88,174.96,174.87,174.95,26615.0,169.1575,169.2349,169.1478,169.2252,26615.0
2021-06-22 12:30:00,174.94,174.94,174.77,174.79,25948.0,169.2155,169.2155,169.0511,169.0704,25948.0
2021-06-22 12:35:00,174.79,174.83,174.75,174.75,9215.0,169.0704,169.1091,169.0317,169.0317,9215.0
2021-06-22 12:40:00,174.74,174.88,174.71,174.85,19265.0,169.0221,169.1575,168.993,169.1285,19265.0
2021-06-22 12:45:00,174.85,174.95,174.85,174.94,45546.0,169.1285,169.2252,169.1285,169.2155,45546.0
2021-06-22 12:50:00,174.93,174.99,174.91,174.93,16655.0,169.2058,169.2639,169.1865,169.2058,16655.0
2021-06-22 12:55:00,174.92,174.95,174.86,174.87,13375.0,169.1962,169.2252,169.1381,169.1478,13375.0
2021-06-22 13:00:00,174.87,174.93,174.87,174.9,18066.0,169.1478,169.2058,169.1478,169.1768,18066.0
2021-06-22 13:05:00,174.89,174.94,174.86,174.93,8559.0,169.1671,169.2155,169.1381,169.2058,8559.0
2021-06-22 13:10:00,174.94,175.0,174.87,174.87,16884.0,169.2155,169.2735,169.1478,169.1478,16884.0
2021-06-22 13:15:00,174.85,174.85,174.64,174.69,16666.0,169.1285,169.1285,168.9253,168.9737,16666.0
2021-06-22 13:20:00,174.69,174.69,174.61,174.65,7951.0,168.9737,168.9737,168.8963,168.935,7951.0
2021-06-22 13:25:00,174.64,174.72,174.62,174.66,21223.0,168.9253,169.0027,168.906,168.9447,21223.0
2021-06-22 13:30:00,174.67,174.71,174.64,174.68,12705.0,168.9543,168.993,168.9253,168.964,12705.0
2021-06-22 13:35:00,174.67,174.77,174.66,174.76,16406.0,168.9543,169.0511,168.9447,169.0414,16406.0
2021-06-22 13:40:00,174.75,174.82,174.75,174.77,13248.0,169.0317,169.0994,169.0317,169.0511,13248.0
2021-06-22 13:45:00,174.77,174.79,174.71,174.79,13047.0,169.0511,169.0704,168.993,169.0704,13047.0
2021-06-22 13:50:00,174.79,174.83,174.73,174.8,15669.0,169.0704,169.1091,169.0124,169.0801,15669.0
2021-06-22 13:55:00,174.8,174.83,174.73,174.81,15572.0,169.0801,169.1091,169.0124,169.0898,15572.0
2021-06-22 14:00:00,174.83,174.88,174.73,174.85,40749.0,169.1091,169.1575,169.0124,169.1285,40749.0
2021-06-22 14:05:00,174.84,174.87,174.8,174.83,15767.0,169.1188,169.1478,169.0801,169.1091,15767.0
2021-06-22 14:10:00,174.83,175.0,174.83,175.0,37780.0,169.1091,169.2735,169.1091,169.2735,37780.0
2021-06-22 14:15:00,175.01,175.06,174.97,175.05,36926.0,169.2832,169.3316,169.2445,169.3219,36926.0
2021-06-22 14:20:00,175.06,175.15,175.05,175.1,41812.0,169.3316,169.4186,169.3219,169.3703,41812.0
2021-06-22 14:25:00,175.09,175.15,175.01,175.07,26998.0,169.3606,169.4186,169.2832,169.3413,26998.0
2021-06-22 14:30:00,175.06,175.08,175.02,175.05,19478.0,169.3316,169.3509,169.2929,169.3219,19478.0
2021-06-22 14:35:00,175.03,175.12,174.98,175.12,28195.0,169.3026,169.3896,169.2542,169.3896,28195.0
2021-06-22 14:40:00,175.12,175.15,175.05,175.08,15845.0,169.3896,169.4186,169.3219,169.3509,15845.0
2021-06-22 14:45:00,175.09,175.12,175.01,175.03,29825.0,169.3606,169.3896,169.2832,169.3026,29825.0
2021-06-22 14:50:00,175.03,175.11,174.99,175.11,16247.0,169.3026,169.3799,169.2639,169.3799,16247.0
2021-06-22 14:55:00,175.13,175.22,175.11,175.15,20394.0,169.3993,169.4863,169.3799,169.4186,20394.0
2021-06-22 15:00:00,175.15,175.25,175.15,175.23,46489.0,169.4186,169.5154,169.4186,169.496,46489.0
2021-06-22 15:05:00,175.22,175.29,175.15,175.25,22295.0,169.4863,169.5541,169.4186,169.5154,22295.0
2021-06-22 15:10:00,175.24,175.36,175.24,175.32,32403.0,169.5057,169.6218,169.5057,169.5831,32403.0
2021-06-22 15:15:00,175.31,175.39,175.27,175.34,79217.0,169.5734,169.6508,169.5347,169.6024,79217.0
2021-06-22 15:20:00,175.35,175.43,175.34,175.43,33538.0,169.6121,169.6895,169.6024,169.6895,33538.0
2021-06-22 15:25:00,175.42,175.53,175.42,175.47,36640.0,169.6798,169.7862,169.6798,169.7282,36640.0
2021-06-22 15:30:00,175.47,175.56,175.39,175.44,31462.0,169.7282,169.8152,169.6508,169.6991,31462.0
2021-06-22 15:35:00,175.43,175.44,175.28,175.34,31527.0,169.6895,169.6991,169.5444,169.6024,31527.0
2021-06-22 15:40:00,175.33,175.34,175.17,175.18,52049.0,169.5927,169.6024,169.438,169.4477,52049.0
2021-06-22 15:45:00,175.18,175.21,175.04,175.04,37522.0,169.4477,169.4767,169.3122,169.3122,37522.0
2021-06-22 15:50:00,175.04,175.04,174.85,174.99,87619.0,169.3122,169.3122,169.1285,169.2639,87619.0
2021-06-22 15:55:00,174.98,175.0,174.82,174.86,157938.0,169.2542,169.2735,169.0994,169.1381,157938.0
2021-06-23 09:30:00,175.2,175.7,175.11,175.49,66301.0,169.467,169.9506,169.3799,169.7475,66301.0
2021-06-23 09:35:00,175.55,175.67,175.54,175.63,51382.0,169.8055,169.9216,169.7959,169.8829,51382.0
2021-06-23 09:40:00,175.64,175.77,175.47,175.77,49419.0,169.8926,170.0183,169.7282,170.0183,49419.0
2021-06-23 09:45:00,175.8,175.91,175.57,175.78,51611.0,170.0474,170.1538,169.8249,170.028,51611.0
2021-06-23 09:50:00,175.76,175.8,175.52,175.53,46523.0,170.0087,170.0474,169.7765,169.7862,46523.0
2021-06-23 09:55:00,175.53,175.96,175.53,175.87,49456.0,169.7862,170.2021,169.7862,170.1151,49456.0
2021-06-23 10:00:00,175.87,175.87,175.49,175.67,60402.0,170.1151,170.1151,169.7475,169.9216,60402.0
2021-06-23 10:05:00,175.69,175.85,175.66,175.68,27531.0,169.941,170.0957,169.9119,169.9313,27531.0
2021-06-23 10:10:00,175.67,175.96,175.59,175.94,31285.0,169.9216,170.2021,169.8442,170.1828,31285.0
2021-06-23 10:15:00,175.92,176.15,175.92,176.13,24767.0,170.1634,170.3859,170.1634,170.3666,24767.0
2021-06-23 10:20:00,176.12,176.19,176.1,176.15,25706.0,170.3569,170.4246,170.3376,170.3859,25706.0
2021-06-23 10:25:00,176.15,176.18,176.02,176.08,15674.0,170.3859,170.4149,170.2602,170.3182,15674.0
2021-06-23 10:30:00,176.06,176.13,175.93,176.06,33802.0,170.2989,170.3666,170.1731,170.2989,33802.0
2021-06-23 10:35:00,176.08,176.08,175.83,175.89,28991.0,170.3182,170.3182,170.0764,170.1344,28991.0
2021-06-23 10:40:00,175.89,175.98,175.88,175.92,14591.0,170.1344,170.2215,170.1247,170.1634,14591.0
2021-06-23 10:45:00,175.92,175.95,175.79,175.81,19829.0,170.1634,170.1925,170.0377,170.057,19829.0
2021-06-23 10:50:00,175.82,175.94,175.74,175.94,34374.0,170.0667,170.1828,169.9893,170.1828,34374.0
2021-06-23 10:55:00,175.96,176.04,175.91,176.04,24424.0,170.2021,170.2795,170.1538,170.2795,24424.0
2021-06-23 11:00:00,176.05,176.11,175.65,175.65,31463.0,170.2892,170.3472,169.9023,169.9023,31463.0
2021-06-23 11:05:00,175.66,175.69,175.58,175.63,23825.0,169.9119,169.941,169.8346,169.8829,23825.0
2021-06-23 11:10:00,175.63,175.73,175.6,175.73,26003.0,169.8829,169.9797,169.8539,169.9797,26003.0
2021-06-23 11:15:00,175.73,175.8,175.69,175.78,19209.0,169.9797,170.0474,169.941,170.028,19209.0
2021-06-23 11:20:00,175.77,175.86,175.74,175.82,11328.0,170.0183,170.1054,169.9893,170.0667,11328.0
2021-06-23 11:25:00,175.83,175.83,175.73,175.78,19393.0,170.0764,170.0764,169.9797,170.028,19393.0
2021-06-23 11:30:00,175.78,175.79,175.61,175.62,17953.0,170.028,170.0377,169.8636,169.8733,17953.0
2021-06-23 11:35:00,175.6,175.69,175.56,175.68,11236.0,169.8539,169.941,169.8152,169.9313,11236.0
2021-06-23 11:40:00,175.66,175.74,175.65,175.73,8889.0,169.9119,169.9893,169.9023,169.9797,8889.0
2021-06-23 11:45:00,175.75,175.75,175.64,175.66,5635.0,169.999,169.999,169.8926,169.9119,5635.0
2021-06-23 11:50:00,175.66,175.78,175.63,175.78,12564.0,169.9119,170.028,169.8829,170.028,12564.0
2021-06-23 11:55:00,175.78,175.8,175.67,175.7,17387.0,170.028,170.0474,169.9216,169.9506,17387.0
2021-06-23 12:00:00,175.71,175.83,175.69,175.79,24752.0,169.9603,170.0764,169.941,170.0377,24752.0
2021-06-23 12:05:00,175.79,175.97,175.78,175.97,14413.0,170.0377,170.2118,170.028,170.2118,14413.0
2021-06-23 12:10:00,175.97,176.01,175.95,175.97,9075.0,170.2118,170.2505,170.1925,170.2118,9075.0
2021-06-23 12:15:00,175.96,176.01,175.95,176.0,9363.0,170.2021,170.2505,170.1925,170.2408,9363.0
2021-06-23 12:20:00,176.01,176.03,175.96,175.97,10053.0,170.2505,170.2698,170.2021,170.2118,10053.0
2021-06-23 12:25:00,175.96,175.99,175.93,175.95,18760.0,170.2021,170.2311,170.1731,170.1925,18760.0
2021-06-23 12:30:00,175.95,175.97,175.85,175.92,18183.0,170.1925,170.2118,170.0957,170.1634,18183.0
2021-06-23 12:35:00,175.92,175.97,175.59,175.62,22051.0,170.1634,170.2118,169.8442,169.8733,22051.0
2021-06-23 12:40:00,175.6,175.83,175.58,175.83,16021.0,169.8539,170.0764,169.8346,170.0764,16021.0
2021-06-23 12:45:00,175.84,175.87,175.79,175.82,12158.0,170.0861,170.1151,170.0377,170.0667,12158.0
2021-06-23 12:50:00,175.85,175.95,175.85,175.94,12198.0,170.0957,170.1925,170.0957,170.1828,12198.0
2021-06-23 12:55:00,175.93,175.97,175.88,175.97,21660.0,170.1731,170.2118,170.1247,170.2118,21660.0
2021-06-23 13:00:00,175.97,176.05,175.94,176.04,8066.0,170.2118,170.2892,170.1828,170.2795,8066.0
2021-06-23 13:05:00,176.05,176.12,176.02,176.11,12400.0,170.2892,170.3569,170.2602,170.3472,12400.0
2021-06-23 13:10:00,176.11,176.2,176.1,176.19,16603.0,170.3472,170.4343,170.3376,170.4246,16603.0
2021-06-23 13:15:00,176.19,176.24,176.18,176.24,13684.0,170.4246,170.473,170.4149,170.473,13684.0
2021-06-23 13:20:00,176.23,176.35,176.23,176.34,8239.0,170.4633,170.5794,170.4633,170.5697,8239.0
2021-06-23 13:25:00,176.35,176.37,176.3,176.3,11660.0,170.5794,170.5987,170.531,170.531,11660.0
2021-06-23 13:30:00,176.29,176.42,176.26,176.38,17937.0,170.5213,170.6471,170.4923,170.6084,17937.0
2021-06-23 13:35:00,176.38,176.4,176.33,176.34,22600.0,170.6084,170.6277,170.56,170.5697,22600.0
2021-06-23 13:40:00,176.35,176.35,176.2,176.23,13722.0,170.5794,170.5794,170.4343,170.4633,13722.0
2021-06-23 13:45:00,176.23,176.3,176.21,176.24,16156.0,170.4633,170.531,170.444,170.473,16156.0
2021-06-23 13:50:00,176.24,176.29,176.19,176.27,11053.0,170.473,170.5213,170.4246,170.502,11053.0
2021-06-23 13:55:00,176.28,176.3,176.22,176.28,7168.0,170.5117,170.531,170.4536,170.5117,7168.0
2021-06-23 14:00:00,176.28,176.3,176.15,176.16,34156.0,170.5117,170.531,170.3859,170.3956,34156.0
2021-06-23 14:05:00,176.16,176.25,176.16,176.2,8583.0,170.3956,170.4826,170.3956,170.4343,8583.0
2021-06-23 14:10:00,176.2,176.25,176.2,176.21,8708.0,170.4343,170.4826,170.4343,170.444,8708.0
2021-06-23 14:15:00,176.21,176.21,176.08,176.15,15185.0,170.444,170.444,170.3182,170.3859,15185.0
2021-06-23 14:20:00,176.15,176.15,176.08,176.1,21024.0,170.3859,170.3859,170.3182,170.3376,21024.0
2021-06-23 14:25:00,176.11,176.22,176.11,176.22,61415.0,170.3472,170.4536,170.3472,170.4536,61415.0
2021-06-23 14:30:00,176.2,176.27,176.18,176.27,24990.0,170.4343,170.502,170.4149,170.502,24990.0
2021-06-23 14:35:00,176.27,176.34,176.25,176.33,14841.0,170.502,170.5697,170.4826,170.56,14841.0
2021-06-23 14:40:00,176.33,176.34,176.2,176.23,32256.0,170.56,170.5697,170.4343,170.4633,32256.0
2021-06-23 14:45:00,176.22,176.29,176.22,176.25,8301.0,170.4536,170.5213,170.4536,170.4826,8301.0
2021-06-23 14:50:00,176.26,176.29,176.22,176.28,17678.0,170.4923,170.5213,170.4536,170.5117,17678.0
2021-06-23 14:55:00,176.28,176.33,176.28,176.29,16161.0,170.5117,170.56,170.5117,170.5213,16161.0
2021-06-23 15:00:00,176.28,176.37,176.28,176.33,14707.0,170.5117,170.5987,170.5117,170.56,14707.0
2021-06-23 15:05:00,176.33,176.36,176.26,176.3,16516.0,170.56,170.589,170.4923,170.531,16516.0
2021-06-23 15:10:00,176.31,176.37,176.3,176.34,14017.0,170.5407,170.5987,170.531,170.5697,14017.0
2021-06-23 15:15:00,176.34,176.37,176.27,176.37,24394.0,170.5697,170.5987,170.502,170.5987,24394.0
2021-06-23 15:20:00,176.38,176.41,176.33,176.4,25043.0,170.6084,170.6374,170.56,170.6277,25043.0
2021-06-23 15:25:00,176.41,176.55,176.38,176.53,60217.0,170.6374,170.7728,170.6084,170.7535,60217.0
2021-06-23 15:30:00,176.53,176.56,176.47,176.47,26643.0,170.7535,170.7825,170.6954,170.6954,26643.0
2021-06-23 15:35:00,176.48,176.49,176.35,176.41,35860.0,170.7051,170.7148,170.5794,170.6374,35860.0
2021-06-23 15:40:00,176.4,176.42,176.25,176.28,26230.0,170.6277,170.6471,170.4826,170.5117,26230.0
2021-06-23 15:45:00,176.28,176.29,176.07,176.15,55754.0,170.5117,170.5213,170.3085,170.3859,55754.0
2021-06-23 15:50:00,176.14,176.18,176.03,176.18,64678.0,170.3762,170.4149,170.2698,170.4149,64678.0
2021-06-23 15:55:00,176.18,176.27,176.13,176.18,149252.0,170.4149,170.502,170.3666,170.4149,149252.0
2021-06-24 09:30:00,177.55,177.65,177.42,177.52,89959.0,171.7401,171.8368,171.6144,171.7111,89959.0
2021-06-24 09:35:00,177.49,177.67,177.44,177.52,74479.0,171.6821,171.8562,171.6337,171.7111,74479.0
2021-06-24 09:40:00,177.57,177.67,177.42,177.52,38201.0,171.7594,171.8562,171.6144,171.7111,38201.0
2021-06-24 09:45:00,177.53,177.9,177.5,177.87,43742.0,171.7208,172.0786,171.6917,172.0496,43742.0
2021-06-24 09:50:00,177.88,177.89,177.67,177.83,46546.0,172.0593,172.069,171.8562,172.0109,46546.0
2021-06-24 09:55:00,177.85,177.94,177.66,177.66,86729.0,172.0303,172.1173,171.8465,171.8465,86729.0
2021-06-24 10:00:00,177.66,177.76,177.55,177.66,37646.0,171.8465,171.9432,171.7401,171.8465,37646.0
2021-06-24 10:05:00,177.66,177.71,177.49,177.5,197329.0,171.8465,171.8949,171.6821,171.6917,197329.0
2021-06-24 10:10:00,177.5,177.51,177.39,177.47,38609.0,171.6917,171.7014,171.5853,171.6627,38609.0
2021-06-24 10:15:00,177.47,177.69,177.46,177.63,25123.0,171.6627,171.8755,171.653,171.8175,25123.0
2021-06-24 10:20:00,177.63,177.8,177.6,177.78,19673.0,171.8175,171.9819,171.7885,171.9626,19673.0
2021-06-24 10:25:00,177.77,177.79,177.68,177.75,51556.0,171.9529,171.9722,171.8658,171.9336,51556.0
2021-06-24 10:30:00,177.75,177.76,177.68,177.73,42832.0,171.9336,171.9432,171.8658,171.9142,42832.0
2021-06-24 10:35:00,177.73,177.82,177.69,177.81,29272.0,171.9142,172.0013,171.8755,171.9916,29272.0
2021-06-24 10:40:00,177.8,177.81,177.67,177.68,35589.0,171.9819,171.9916,171.8562,171.8658,35589.0
2021-06-24 10:45:00,177.68,177.72,177.64,177.65,50204.0,171.8658,171.9045,171.8272,171.8368,50204.0
2021-06-24 10:50:00,177.66,177.7,177.51,177.51,61313.0,171.8465,171.8852,171.7014,171.7014,61313.0
2021-06-24 10:55:00,177.49,177.63,177.49,177.5,25267.0,171.6821,171.8175,171.6821,171.6917,25267.0
2021-06-24 11:00:00,177.49,177.64,177.49,177.64,45368.0,171.6821,171.8272,171.6821,171.8272,45368.0
2021-06-24 11:05:00,177.64,177.73,177.61,177.71,21923.0,171.8272,171.9142,171.7981,171.8949,21923.0
2021-06-24 11:10:00,177.7,177.71,177.6,177.65,34230.0,171.8852,171.8949,171.7885,171.8368,34230.0
2021-06-24 11:15:00,177.6,177.67,177.55,177.67,25760.0,171.7885,171.8562,171.7401,171.8562,25760.0
2021-06-24 11:20:00,177.67,177.68,177.58,177.63,25709.0,171.8562,171.8658,171.7691,171.8175,25709.0
2021-06-24 11:25:00,177.62,177.76,177.62,177.76,47045.0,171.8078,171.9432,171.8078,171.9432,47045.0
2021-06-24 11:30:00,177.77,177.82,177.73,177.76,23615.0,171.9529,172.0013,171.9142,171.9432,23615.0
2021-06-24 11:35:00,177.76,177.76,177.57,177.58,32758.0,171.9432,171.9432,171.7594,171.7691,32758.0
2021-06-24 11:40:00,177.59,177.6,177.42,177.56,48188.0,171.7788,171.7885,171.6144,171.7498,48188.0
2021-06-24 11:45:00,177.56,177.66,177.51,177.64,26663.0,171.7498,171.8465,171.7014,171.8272,26663.0
2021-06-24 11:50:00,177.65,177.71,177.62,177.64,29931.0,171.8368,171.8949,171.8078,171.8272,29931.0
2021-06-24 11:55:00,177.65,177.76,177.65,177.7,25502.0,171.8368,171.9432,171.8368,171.8852,25502.0
2021-06-24 12:00:00,177.71,177.74,177.65,177.66,28388.0,171.8949,171.9239,171.8368,171.8465,28388.0
2021-06-24 12:05:00,177.68,177.71,177.64,177.67,25562.0,171.8658,171.8949,171.8272,171.8562,25562.0
2021-06-24 12:10:00,177.68,177.77,177.65,177.76,26707.0,171.8658,171.9529,171.8368,171.9432,26707.0
2021-06-24 12:15:00,177.77,177.82,177.74,177.78,26494.0,171.9529,172.0013,171.9239,171.9626,26494.0
2021-06-24 12:20:00,177.78,177.81,177.74,177.74,25763.0,171.9626,171.9916,171.9239,171.9239,25763.0
2021-06-24 12:25:00,177.74,177.77,177.7,177.76,25791.0,171.9239,171.9529,171.8852,171.9432,25791.0
2021-06-24 12:30:00,177.76,177.81,177.66,177.69,19676.0,171.9432,171.9916,171.8465,171.8755,19676.0
2021-06-24 12:35:00,177.69,177.71,177.61,177.68,21510.0,171.8755,171.8949,171.7981,171.8658,21510.0
2021-06-24 12:40:00,177.68,177.86,177.68,177.79,29500.0,171.8658,172.04,171.8658,171.9722,29500.0
2021-06-24 12:45:00,177.76,177.79,177.6,177.6,23375.0,171.9432,171.9722,171.7885,171.7885,23375.0
2021-06-24 12:50:00,177.6,177.63,177.47,177.53,27029.0,171.7885,171.8175,171.6627,171.7208,27029.0
2021-06-24 12:55:00,177.54,177.54,177.36,177.46,26778.0,171.7304,171.7304,171.5563,171.653,26778.0
2021-06-24 13:00:00,177.46,177.56,177.45,177.56,21332.0,171.653,171.7498,171.6434,171.7498,21332.0
2021-06-24 13:05:00,177.56,177.57,177.4,177.41,7339.0,171.7498,171.7594,171.595,171.6047,7339.0
2021-06-24 13:10:00,177.41,177.42,177.35,177.41,29619.0,171.6047,171.6144,171.5466,171.6047,29619.0
2021-06-24 13:15:00,177.4,177.41,177.04,177.06,34225.0,171.595,171.6047,171.2468,171.2661,34225.0
2021-06-24 13:20:00,177.03,177.13,176.95,177.11,57715.0,171.2371,171.3338,171.1597,171.3145,57715.0
2021-06-24 13:25:00,177.1,177.13,177.06,177.09,20701.0,171.3048,171.3338,171.2661,171.2952,20701.0
2021-06-24 13:30:00,177.07,177.08,176.99,177.0,31552.0,171.2758,171.2855,171.1984,171.2081,31552.0
2021-06-24 13:35:00,177.0,177.02,176.85,176.9,31891.0,171.2081,171.2274,171.063,171.1114,31891.0
2021-06-24 13:40:00,176.88,176.93,176.76,176.78,22678.0,171.092,171.1404,170.976,170.9953,22678.0
2021-06-24 13:45:00,176.8,176.8,176.55,176.57,43751.0,171.0146,171.0146,170.7728,170.7922,43751.0
2021-06-24 13:50:00,176.58,176.72,176.46,176.72,41999.0,170.8018,170.9373,170.6858,170.9373,41999.0
2021-06-24 13:55:00,176.7,176.93,176.7,176.93,26800.0,170.9179,171.1404,170.9179,171.1404,26800.0
2021-06-24 14:00:00,176.95,176.98,176.89,176.95,19724.0,171.1597,171.1888,171.1017,171.1597,19724.0
2021-06-24 14:05:00,176.97,177.0,176.83,176.87,21365.0,171.1791,171.2081,171.0437,171.0824,21365.0
2021-06-24 14:10:00,176.87,177.13,176.85,177.12,46404.0,171.0824,171.3338,171.063,171.3242,46404.0
2021-06-24 14:15:00,177.1,177.13,177.01,177.1,26760.0,171.3048,171.3338,171.2178,171.3048,26760.0
2021-06-24 14:20:00,177.1,177.26,177.1,177.22,19478.0,171.3048,171.4596,171.3048,171.4209,19478.0
2021-06-24 14:25:00,177.2,177.3,177.2,177.3,16764.0,171.4016,171.4983,171.4016,171.4983,16764.0
2021-06-24 14:30:00,177.3,177.33,177.2,177.28,34278.0,171.4983,171.5273,171.4016,171.4789,34278.0
2021-06-24 14:35:00,177.28,177.3,177.21,177.24,21464.0,171.4789,171.4983,171.4112,171.4402,21464.0
2021-06-24 14:40:00,177.24,177.25,177.18,177.23,24985.0,171.4402,171.4499,171.3822,171.4306,24985.0
2021-06-24 14:45:00,177.23,177.32,177.1,177.13,22241.0,171.4306,171.5176,171.3048,171.3338,22241.0
2021-06-24 14:50:00,177.14,177.16,177.03,177.13,21192.0,171.3435,171.3629,171.2371,171.3338,21192.0
2021-06-24 14:55:00,177.12,177.15,177.04,177.06,19784.0,171.3242,171.3532,171.2468,171.2661,19784.0
2021-06-24 15:00:00,177.06,177.1,176.88,176.88,23638.0,171.2661,171.3048,171.092,171.092,23638.0
2021-06-24 15:05:00,176.88,177.02,176.88,176.95,35560.0,171.092,171.2274,171.092,171.1597,35560.0
2021-06-24 15:10:00,176.95,177.07,176.93,177.03,42352.0,171.1597,171.2758,171.1404,171.2371,42352.0
2021-06-24 15:15:00,177.04,177.06,176.96,177.0,35448.0,171.2468,171.2661,171.1694,171.2081,35448.0
2021-06-24 15:20:00,177.0,177.04,176.8,176.86,37930.0,171.2081,171.2468,171.0146,171.0727,37930.0
2021-06-24 15:25:00,176.87,176.89,176.73,176.78,31571.0,171.0824,171.1017,170.9469,170.9953,31571.0
2021-06-24 15:30:00,176.77,176.79,176.67,176.68,50349.0,170.9856,171.005,170.8889,170.8986,50349.0
2021-06-24 15:35:00,176.67,176.78,176.6,176.62,46608.0,170.8889,170.9953,170.8212,170.8405,46608.0
2021-06-24 15:40:00,176.61,176.87,176.56,176.87,72798.0,170.8309,171.0824,170.7825,171.0824,72798.0
2021-06-24 15:45:00,176.87,176.92,176.78,176.78,81073.0,171.0824,171.1307,170.9953,170.9953,81073.0
2021-06-24 15:50:00,176.77,176.89,176.74,176.82,78242.0,170.9856,171.1017,170.9566,171.034,78242.0
2021-06-24 15:55:00,176.83,176.83,176.6,176.74,205452.0,171.0437,171.0437,170.8212,170.9566,205452.0
2021-06-25 09:30:00,178.64,178.75,178.38,178.71,116263.0,172.7944,172.9008,172.5429,172.8621,116263.0
2021-06-25 09:35:00,178.71,178.75,178.21,178.46,78823.0,172.8621,172.9008,172.3785,172.6203,78823.0
2021-06-25 09:40:00,178.47,178.49,178.17,178.31,82922.0,172.63,172.6493,172.3398,172.4752,82922.0
2021-06-25 09:45:00,178.32,178.6,178.29,178.44,57922.0,172.4849,172.7557,172.4559,172.601,57922.0
2021-06-25 09:50:00,178.43,178.46,178.12,178.22,103313.0,172.5913,172.6203,172.2915,172.3882,103313.0
2021-06-25 09:55:00,178.22,178.26,177.89,178.06,88483.0,172.3882,172.4269,172.069,172.2334,88483.0
2021-06-25 10:00:00,178.01,178.13,177.78,178.1,69721.0,172.1851,172.3011,171.9626,172.2721,69721.0
2021-06-25 10:05:00,178.1,178.17,177.92,177.97,28648.0,172.2721,172.3398,172.098,172.1464,28648.0
2021-06-25 10:10:00,178.0,178.01,177.8,177.97,23563.0,172.1754,172.1851,171.9819,172.1464,23563.0
2021-06-25 10:15:00,177.95,178.08,177.91,178.08,25096.0,172.127,172.2528,172.0883,172.2528,25096.0
2021-06-25 10:20:00,178.07,178.17,178.06,178.1,40644.0,172.2431,172.3398,172.2334,172.2721,40644.0
2021-06-25 10:25:00,178.12,178.29,178.1,178.21,36638.0,172.2915,172.4559,172.2721,172.3785,36638.0
2021-06-25 10:30:00,178.22,178.27,178.16,178.18,46705.0,172.3882,172.4365,172.3301,172.3495,46705.0
2021-06-25 10:35:00,178.19,178.22,178.02,178.08,24708.0,172.3592,172.3882,172.1947,172.2528,24708.0
2021-06-25 10:40:00,178.08,178.25,178.07,178.16,36804.0,172.2528,172.4172,172.2431,172.3301,36804.0
2021-06-25 10:45:00,178.15,178.22,178.13,178.18,19871.0,172.3205,172.3882,172.3011,172.3495,19871.0
2021-06-25 10:50:00,178.18,178.18,178.02,178.04,22011.0,172.3495,172.3495,172.1947,172.2141,22011.0
2021-06-25 10:55:00,178.04,178.08,177.91,177.91,29048.0,172.2141,172.2528,172.0883,172.0883,29048.0
2021-06-25 11:00:00,177.92,177.96,177.87,177.96,31997.0,172.098,172.1367,172.0496,172.1367,31997.0
2021-06-25 11:05:00,177.98,178.0,177.88,177.98,28361.0,172.156,172.1754,172.0593,172.156,28361.0
2021-06-25 11:10:00,177.98,178.11,177.96,178.1,25901.0,172.156,172.2818,172.1367,172.2721,25901.0
2021-06-25 11:15:00,178.09,178.1,177.98,177.99,23665.0,172.2624,172.2721,172.156,172.1657,23665.0
2021-06-25 11:20:00,177.98,178.07,177.94,177.95,25820.0,172.156,172.2431,172.1173,172.127,25820.0
2021-06-25 11:25:00,177.97,178.06,177.97,178.06,10993.0,172.1464,172.2334,172.1464,172.2334,10993.0
2021-06-25 11:30:00,178.06,178.15,178.01,178.12,12771.0,172.2334,172.3205,172.1851,172.2915,12771.0
2021-06-25 11:35:00,178.11,178.12,178.0,178.03,11998.0,172.2818,172.2915,172.1754,172.2044,11998.0
2021-06-25 11:40:00,178.03,178.05,177.94,177.95,12657.0,172.2044,172.2237,172.1173,172.127,12657.0
2021-06-25 11:45:00,177.95,178.0,177.91,177.93,25993.0,172.127,172.1754,172.0883,172.1077,25993.0
2021-06-25 11:50:00,177.91,177.95,177.83,177.92,16160.0,172.0883,172.127,172.0109,172.098,16160.0
2021-06-25 11:55:00,177.92,177.96,177.89,177.9,13576.0,172.098,172.1367,172.069,172.0786,13576.0
2021-06-25 12:00:00,177.89,177.9,177.79,177.82,10969.0,172.069,172.0786,171.9722,172.0013,10969.0
2021-06-25 12:05:00,177.85,177.92,177.84,177.87,14342.0,172.0303,172.098,172.0206,172.0496,14342.0
2021-06-25 12:10:00,177.88,177.88,177.72,177.74,15819.0,172.0593,172.0593,171.9045,171.9239,15819.0
2021-06-25 12:15:00,177.74,177.79,177.69,177.77,15375.0,171.9239,171.9722,171.8755,171.9529,15375.0
2021-06-25 12:20:00,177.78,177.78,177.67,177.7,14323.0,171.9626,171.9626,171.8562,171.8852,14323.0
2021-06-25 12:25:00,177.69,177.72,177.55,177.55,13082.0,171.8755,171.9045,171.7401,171.7401,13082.0
2021-06-25 12:30:00,177.57,177.76,177.55,177.76,21024.0,171.7594,171.9432,171.7401,171.9432,21024.0
2021-06-25 12:35:00,177.75,177.75,177.67,177.73,15045.0,171.9336,171.9336,171.8562,171.9142,15045.0
2021-06-25 12:40:00,177.75,177.81,177.73,177.8,9551.0,171.9336,171.9916,171.9142,171.9819,9551.0
2021-06-25 12:45:00,177.79,177.86,177.77,177.78,24552.0,171.9722,172.04,171.9529,171.9626,24552.0
2021-06-25 12:50:00,177.79,177.81,177.75,177.79,15894.0,171.9722,171.9916,171.9336,171.9722,15894.0
2021-06-25 12:55:00,177.78,177.85,177.77,177.82,10615.0,171.9626,172.0303,171.9529,172.0013,10615.0
2021-06-25 13:00:00,177.83,177.86,177.75,177.78,45326.0,172.0109,172.04,171.9336,171.9626,45326.0
2021-06-25 13:05:00,177.79,177.82,177.7,177.72,26592.0,171.9722,172.0013,171.8852,171.9045,26592.0
2021-06-25 13:10:00,177.71,177.71,177.61,177.66,20183.0,171.8949,171.8949,171.7981,171.8465,20183.0
2021-06-25 13:15:00,177.66,177.82,177.64,177.77,22762.0,171.8465,172.0013,171.8272,171.9529,22762.0
2021-06-25 13:20:00,177.75,177.8,177.73,177.76,27279.0,171.9336,171.9819,171.9142,171.9432,27279.0
2021-06-25 13:25:00,177.75,177.79,177.69,177.72,28348.0,171.9336,171.9722,171.8755,171.9045,28348.0
2021-06-25 13:30:00,177.71,177.72,177.59,177.62,37263.0,171.8949,171.9045,171.7788,171.8078,37263.0
2021-06-25 13:35:00,177.61,177.7,177.58,177.67,28599.0,171.7981,171.8852,171.7691,171.8562,28599.0
2021-06-25 13:40:00,177.67,177.76,177.65,177.76,30235.0,171.8562,171.9432,171.8368,171.9432,30235.0
2021-06-25 13:45:00,177.76,177.82,177.69,177.73,31568.0,171.9432,172.0013,171.8755,171.9142,31568.0
2021-06-25 13:50:00,177.73,177.78,177.67,177.78,32567.0,171.9142,171.9626,171.8562,171.9626,32567.0
2021-06-25 13:55:00,177.78,177.85,177.78,177.82,32861.0,171.9626,172.0303,171.9626,172.0013,32861.0
2021-06-25 14:00:00,177.82,177.91,177.79,177.91,18453.0,172.0013,172.0883,171.9722,172.0883,18453.0
2021-06-25 14:05:00,177.91,177.98,177.88,177.98,16653.0,172.0883,172.156,172.0593,172.156,16653.0
2021-06-25 14:10:00,177.97,178.03,177.94,177.99,15154.0,172.1464,172.2044,172.1173,172.1657,15154.0
2021-06-25 14:15:00,177.99,178.0,177.9,177.94,15568.0,172.1657,172.1754,172.0786,172.1173,15568.0
2021-06-25 14:20:00,177.95,177.99,177.93,177.98,12950.0,172.127,172.1657,172.1077,172.156,12950.0
2021-06-25 14:25:00,177.97,177.98,177.87,177.88,14665.0,172.1464,172.156,172.0496,172.0593,14665.0
2021-06-25 14:30:00,177.88,177.89,177.81,177.88,15979.0,172.0593,172.069,171.9916,172.0593,15979.0
2021-06-25 14:35:00,177.88,178.0,177.87,177.99,13285.0,172.0593,172.1754,172.0496,172.1657,13285.0
2021-06-25 14:40:00,177.98,178.03,177.94,177.96,15848.0,172.156,172.2044,172.1173,172.1367,15848.0
2021-06-25 14:45:00,177.98,177.98,177.94,177.98,12745.0,172.156,172.156,172.1173,172.156,12745.0
2021-06-25 14:50:00,177.98,178.05,177.98,178.03,16171.0,172.156,172.2237,172.156,172.2044,16171.0
2021-06-25 14:55:00,178.05,178.1,178.01,178.09,191307.0,172.2237,172.2721,172.1851,172.2624,191307.0
2021-06-25 15:00:00,178.09,178.19,178.08,178.1,56127.0,172.2624,172.3592,172.2528,172.2721,56127.0
2021-06-25 15:05:00,178.11,178.13,178.03,178.09,31577.0,172.2818,172.3011,172.2044,172.2624,31577.0
2021-06-25 15:10:00,178.1,178.12,178.03,178.06,147796.0,172.2721,172.2915,172.2044,172.2334,147796.0
2021-06-25 15:15:00,178.07,178.14,178.05,178.06,29396.0,172.2431,172.3108,172.2237,172.2334,29396.0
2021-06-25 15:20:00,178.07,178.07,178.02,178.04,45223.0,172.2431,172.2431,172.1947,172.2141,45223.0
2021-06-25 15:25:00,178.04,178.08,178.0,178.05,30941.0,172.2141,172.2528,172.1754,172.2237,30941.0
2021-06-25 15:30:00,178.04,178.05,177.81,177.82,34620.0,172.2141,172.2237,171.9916,172.0013,34620.0
2021-06-25 15:35:00,177.81,177.89,177.79,177.8,71200.0,171.9916,172.069,171.9722,171.9819,71200.0
2021-06-25 15:40:00,177.79,177.88,177.69,177.7,58471.0,171.9722,172.0593,171.8755,171.8852,58471.0
2021-06-25 15:45:00,177.7,177.81,177.68,177.74,58517.0,171.8852,171.9916,171.8658,171.9239,58517.0
2021-06-25 15:50:00,177.74,178.05,177.61,177.62,231804.0,171.9239,172.2237,171.7981,171.8078,231804.0
2021-06-25 15:55:00,177.62,177.9,177.57,177.79,430085.0,171.8078,172.0786,171.7594,171.9722,430085.0
2021-06-28 09:30:00,177.82,177.95,177.6,177.76,78177.0,172.0013,172.127,171.7885,171.9432,78177.0
2021-06-28 09:35:00,177.77,177.8,177.59,177.64,82068.0,171.9529,171.9819,171.7788,171.8272,82068.0
2021-06-28 09:40:00,177.65,177.66,177.4,177.61,88710.0,171.8368,171.8465,171.595,171.7981,88710.0
2021-06-28 09:45:00,177.62,177.64,177.35,177.57,70581.0,171.8078,171.8272,171.5466,171.7594,70581.0
2021-06-28 09:50:00,177.58,177.71,177.43,177.71,107073.0,171.7691,171.8949,171.624,171.8949,107073.0
2021-06-28 09:55:00,177.73,178.04,177.73,178.04,43278.0,171.9142,172.2141,171.9142,172.2141,43278.0
2021-06-28 10:00:00,178.04,178.08,177.83,177.88,25765.0,172.2141,172.2528,172.0109,172.0593,25765.0
2021-06-28 10:05:00,177.91,177.91,177.78,177.88,14802.0,172.0883,172.0883,171.9626,172.0593,14802.0
2021-06-28 10:10:00,177.89,177.93,177.83,177.86,26770.0,172.069,172.1077,172.0109,172.04,26770.0
2021-06-28 10:15:00,177.86,177.88,177.69,177.79,50155.0,172.04,172.0593,171.8755,171.9722,50155.0
2021-06-28 10:20:00,177.8,177.9,177.68,177.9,24792.0,171.9819,172.0786,171.8658,172.0786,24792.0
2021-06-28 10:25:00,177.91,177.98,177.78,177.86,32045.0,172.0883,172.156,171.9626,172.04,32045.0
2021-06-28 10:30:00,177.86,178.05,177.84,178.02,24983.0,172.04,172.2237,172.0206,172.1947,24983.0
2021-06-28 10:35:00,178.0,178.03,177.86,177.91,42673.0,172.1754,172.2044,172.04,172.0883,42673.0
2021-06-28 10:40:00,177.89,177.91,177.82,177.84,11810.0,172.069,172.0883,172.0013,172.0206,11810.0
2021-06-28 10:45:00,177.87,177.87,177.75,177.78,9761.0,172.0496,172.0496,171.9336,171.9626,9761.0
2021-06-28 10:50:00,177.8,178.02,177.8,177.93,30619.0,171.9819,172.1947,171.9819,172.1077,30619.0
2021-06-28 10:55:00,177.92,177.92,177.71,177.71,25823.0,172.098,172.098,171.8949,171.8949,25823.0
2021-06-28 11:00:00,177.73,177.73,177.59,177.63,20786.0,171.9142,171.9142,171.7788,171.8175,20786.0
2021-06-28 11:05:00,177.64,177.74,177.64,177.72,25325.0,171.8272,171.9239,171.8272,171.9045,25325.0
2021-06-28 11:10:00,177.7,177.82,177.65,177.81,50856.0,171.8852,172.0013,171.8368,171.9916,50856.0
2021-06-28 11:15:00,177.82,177.83,177.71,177.77,21164.0,172.0013,172.0109,171.8949,171.9529,21164.0
2021-06-28 11:20:00,177.75,177.87,177.72,177.86,24488.0,171.9336,172.0496,171.9045,172.04,24488.0
2021-06-28 11:25:00,177.86,177.93,177.81,177.83,13637.0,172.04,172.1077,171.9916,172.0109,13637.0
2021-06-28 11:30:00,177.84,177.84,177.71,177.78,15303.0,172.0206,172.0206,171.8949,171.9626,15303.0
2021-06-28 11:35:00,177.72,177.74,177.65,177.74,12111.0,171.9045,171.9239,171.8368,171.9239,12111.0
2021-06-28 11:40:00,177.71,177.76,177.65,177.72,9726.0,171.8949,171.9432,171.8368,171.9045,9726.0
2021-06-28 11:45:00,177.71,177.72,177.66,177.66,10977.0,171.8949,171.9045,171.8465,171.8465,10977.0
2021-06-28 11:50:00,177.66,177.69,177.63,177.63,11787.0,171.8465,171.8755,171.8175,171.8175,11787.0
2021-06-28 11:55:00,177.64,177.66,177.58,177.59,12003.0,171.8272,171.8465,171.7691,171.7788,12003.0
2021-06-28 12:00:00,177.59,177.65,177.54,177.63,16423.0,171.7788,171.8368,171.7304,171.8175,16423.0
2021-06-28 12:05:00,177.63,177.66,177.6,177.66,14059.0,171.8175,171.8465,171.7885,171.8465,14059.0
2021-06-28 12:10:00,177.64,177.65,177.48,177.51,9531.0,171.8272,171.8368,171.6724,171.7014,9531.0
2021-06-28 12:15:00,177.5,177.53,177.42,177.49,9560.0,171.6917,171.7208,171.6144,171.6821,9560.0
2021-06-28 12:20:00,177.47,177.55,177.4,177.52,11099.0,171.6627,171.7401,171.595,171.7111,11099.0
2021-06-28 12:25:00,177.53,177.53,177.42,177.47,9383.0,171.7208,171.7208,171.6144,171.6627,9383.0
2021-06-28 12:30:00,177.47,177.51,177.39,177.51,11661.0,171.6627,171.7014,171.5853,171.7014,11661.0
2021-06-28 12:35:00,177.51,177.52,177.41,177.43,23310.0,171.7014,171.7111,171.6047,171.624,23310.0
2021-06-28 12:40:00,177.44,177.5,177.41,177.48,11783.0,171.6337,171.6917,171.6047,171.6724,11783.0
2021-06-28 12:45:00,177.49,177.5,177.39,177.42,13198.0,171.6821,171.6917,171.5853,171.6144,13198.0
2021-06-28 12:50:00,177.42,177.49,177.42,177.46,15581.0,171.6144,171.6821,171.6144,171.653,15581.0
2021-06-28 12:55:00,177.45,177.49,177.38,177.43,7442.0,171.6434,171.6821,171.5757,171.624,7442.0
2021-06-28 13:00:00,177.41,177.42,177.31,177.31,12047.0,171.6047,171.6144,171.508,171.508,12047.0
2021-06-28 13:05:00,177.32,177.33,177.23,177.23,19087.0,171.5176,171.5273,171.4306,171.4306,19087.0
2021-06-28 13:10:00,177.22,177.22,177.1,177.13,16866.0,171.4209,171.4209,171.3048,171.3338,16866.0
2021-06-28 13:15:00,177.12,177.19,177.1,177.15,25152.0,171.3242,171.3919,171.3048,171.3532,25152.0
2021-06-28 13:20:00,177.15,177.25,177.15,177.17,8374.0,171.3532,171.4499,171.3532,171.3725,8374.0
2021-06-28 13:25:00,177.19,177.2,177.03,177.07,15261.0,171.3919,171.4016,171.2371,171.2758,15261.0
2021-06-28 13:30:00,177.08,177.21,177.06,177.16,31898.0,171.2855,171.4112,171.2661,171.3629,31898.0
2021-06-28 13:35:00,177.15,177.29,177.14,177.2,39595.0,171.3532,171.4886,171.3435,171.4016,39595.0
2021-06-28 13:40:00,177.2,177.27,177.17,177.27,26205.0,171.4016,171.4693,171.3725,171.4693,26205.0
2021-06-28 13:45:00,177.28,177.39,177.27,177.37,21601.0,171.4789,171.5853,171.4693,171.566,21601.0
2021-06-28 13:50:00,177.39,177.44,177.36,177.4,16095.0,171.5853,171.6337,171.5563,171.595,16095.0
2021-06-28 13:55:00,177.4,177.41,177.35,177.37,15364.0,171.595,171.6047,171.5466,171.566,15364.0
2021-06-28 14:00:00,177.37,177.52,177.36,177.47,25416.0,171.566,171.7111,171.5563,171.6627,25416.0
2021-06-28 14:05:00,177.47,177.51,177.41,177.46,14805.0,171.6627,171.7014,171.6047,171.653,14805.0
2021-06-28 14:10:00,177.46,177.53,177.45,177.53,11311.0,171.653,171.7208,171.6434,171.7208,11311.0
2021-06-28 14:15:00,177.53,177.64,177.52,177.63,12421.0,171.7208,171.8272,171.7111,171.8175,12421.0
2021-06-28 14:20:00,177.63,177.69,177.61,177.63,16759.0,171.8175,171.8755,171.7981,171.8175,16759.0
2021-06-28 14:25:00,177.61,177.66,177.59,177.65,15170.0,171.7981,171.8465,171.7788,171.8368,15170.0
2021-06-28 14:30:00,177.65,177.69,177.63,177.65,23138.0,171.8368,171.8755,171.8175,171.8368,23138.0
2021-06-28 14:35:00,177.65,177.67,177.61,177.67,16459.0,171.8368,171.8562,171.7981,171.8562,16459.0
2021-06-28 14:40:00,177.67,177.72,177.65,177.7,19112.0,171.8562,171.9045,171.8368,171.8852,19112.0
2021-06-28 14:45:00,177.69,177.81,177.68,177.8,14337.0,171.8755,171.9916,171.8658,171.9819,14337.0
2021-06-28 14:50:00,177.81,177.84,177.76,177.8,46541.0,171.9916,172.0206,171.9432,171.9819,46541.0
2021-06-28 14:55:00,177.81,177.86,177.75,177.82,27439.0,171.9916,172.04,171.9336,172.0013,27439.0
2021-06-28 15:00:00,177.81,177.94,177.81,177.9,22100.0,171.9916,172.1173,171.9916,172.0786,22100.0
2021-06-28 15:05:00,177.9,177.94,177.82,177.83,23439.0,172.0786,172.1173,172.0013,172.0109,23439.0
2021-06-28 15:10:00,177.83,177.83,177.68,177.77,52620.0,172.0109,172.0109,171.8658,171.9529,52620.0
2021-06-28 15:15:00,177.76,177.89,177.73,177.89,20090.0,171.9432,172.069,171.9142,172.069,20090.0
2021-06-28 15:20:00,177.88,177.95,177.87,177.95,28153.0,172.0593,172.127,172.0496,172.127,28153.0
2021-06-28 15:25:00,177.96,178.07,177.95,178.0,37322.0,172.1367,172.2431,172.127,172.1754,37322.0
2021-06-28 15:30:00,178.01,178.12,177.97,178.07,49396.0,172.1851,172.2915,172.1464,172.2431,49396.0
2021-06-28 15:35:00,178.08,178.13,178.03,178.09,28287.0,172.2528,172.3011,172.2044,172.2624,28287.0
2021-06-28 15:40:00,178.09,178.12,178.05,178.09,44145.0,172.2624,172.2915,172.2237,172.2624,44145.0
2021-06-28 15:45:00,178.09,178.1,177.92,177.93,42431.0,172.2624,172.2721,172.098,172.1077,42431.0
2021-06-28 15:50:00,177.93,178.08,177.91,178.02,72127.0,172.1077,172.2528,172.0883,172.1947,72127.0
2021-06-28 15:55:00,178.01,178.02,177.94,177.97,103994.0,172.1851,172.1947,172.1173,172.1464,103994.0
2021-06-29 09:30:00,178.08,178.34,177.89,178.06,69361.0,172.2528,172.5043,172.069,172.2334,69361.0
2021-06-29 09:35:00,178.09,178.34,178.01,178.29,57230.0,172.2624,172.5043,172.1851,172.4559,57230.0
2021-06-29 09:40:00,178.31,178.31,177.93,178.07,53249.0,172.4752,172.4752,172.1077,172.2431,53249.0
2021-06-29 09:45:00,178.1,178.29,178.1,178.15,35350.0,172.2721,172.4559,172.2721,172.3205,35350.0
2021-06-29 09:50:00,178.11,178.31,178.1,178.31,20458.0,172.2818,172.4752,172.2721,172.4752,20458.0
2021-06-29 09:55:00,178.31,178.45,178.27,178.42,28259.0,172.4752,172.6107,172.4365,172.5816,28259.0
2021-06-29 10:00:00,178.43,178.49,178.32,178.48,44716.0,172.5913,172.6493,172.4849,172.6397,44716.0
2021-06-29 10:05:00,178.46,178.46,178.32,178.32,28204.0,172.6203,172.6203,172.4849,172.4849,28204.0
2021-06-29 10:10:00,178.32,178.36,178.17,178.22,24501.0,172.4849,172.5236,172.3398,172.3882,24501.0
2021-06-29 10:15:00,178.22,178.3,178.1,178.28,39792.0,172.3882,172.4656,172.2721,172.4462,39792.0
2021-06-29 10:20:00,178.3,178.42,178.28,178.39,41376.0,172.4656,172.5816,172.4462,172.5526,41376.0
2021-06-29 10:25:00,178.4,178.44,178.34,178.36,9052.0,172.5623,172.601,172.5043,172.5236,9052.0
2021-06-29 10:30:00,178.37,178.63,178.37,178.63,39229.0,172.5333,172.7848,172.5333,172.7848,39229.0
2021-06-29 10:35:00,178.65,178.7,178.61,178.68,20040.0,172.8041,172.8525,172.7654,172.8331,20040.0
2021-06-29 10:40:00,178.66,178.68,178.6,178.67,12597.0,172.8138,172.8331,172.7557,172.8235,12597.0
2021-06-29 10:45:00,178.67,178.72,178.57,178.71,25549.0,172.8235,172.8718,172.7267,172.8621,25549.0
2021-06-29 10:50:00,178.7,178.78,178.68,178.74,19823.0,172.8525,172.9299,172.8331,172.8912,19823.0
2021-06-29 10:55:00,178.74,178.75,178.52,178.54,13428.0,172.8912,172.9008,172.6784,172.6977,13428.0
2021-06-29 11:00:00,178.53,178.57,178.49,178.51,14371.0,172.688,172.7267,172.6493,172.6687,14371.0
2021-06-29 11:05:00,178.49,178.53,178.42,178.42,14418.0,172.6493,172.688,172.5816,172.5816,14418.0
2021-06-29 11:10:00,178.41,178.49,178.37,178.44,15544.0,172.572,172.6493,172.5333,172.601,15544.0
2021-06-29 11:15:00,178.45,178.52,178.42,178.52,8539.0,172.6107,172.6784,172.5816,172.6784,8539.0
2021-06-29 11:20:00,178.54,178.59,178.52,178.57,16916.0,172.6977,172.7461,172.6784,172.7267,16916.0
2021-06-29 11:25:00,178.6,178.74,178.57,178.73,9459.0,172.7557,172.8912,172.7267,172.8815,9459.0
2021-06-29 11:30:00,178.74,178.76,178.6,178.63,15417.0,172.8912,172.9105,172.7557,172.7848,15417.0
2021-06-29 11:35:00,178.63,178.66,178.51,178.56,10383.0,172.7848,172.8138,172.6687,172.7171,10383.0
2021-06-29 11:40:00,178.57,178.59,178.48,178.51,4941.0,172.7267,172.7461,172.6397,172.6687,4941.0
2021-06-29 11:45:00,178.53,178.59,178.53,178.55,26479.0,172.688,172.7461,172.688,172.7074,26479.0
2021-06-29 11:50:00,178.56,178.56,178.42,178.43,18343.0,172.7171,172.7171,172.5816,172.5913,18343.0
2021-06-29 11:55:00,178.44,178.61,178.44,178.59,26540.0,172.601,172.7654,172.601,172.7461,26540.0
2021-06-29 12:00:00,178.6,178.6,178.46,178.48,13166.0,172.7557,172.7557,172.6203,172.6397,13166.0
2021-06-29 12:05:00,178.5,178.51,178.42,178.46,14901.0,172.659,172.6687,172.5816,172.6203,14901.0
2021-06-29 12:10:00,178.46,178.51,178.44,178.48,4556.0,172.6203,172.6687,172.601,172.6397,4556.0
2021-06-29 12:15:00,178.48,178.55,178.47,178.53,43338.0,172.6397,172.7074,172.63,172.688,43338.0
2021-06-29 12:20:00,178.52,178.54,178.47,178.53,13477.0,172.6784,172.6977,172.63,172.688,13477.0
2021-06-29 12:25:00,178.56,178.56,178.5,178.51,14403.0,172.7171,172.7171,172.659,172.6687,14403.0
2021-06-29 12:30:00,178.51,178.55,178.45,178.45,9270.0,172.6687,172.7074,172.6107,172.6107,9270.0
2021-06-29 12:35:00,178.45,178.46,178.4,178.42,10955.0,172.6107,172.6203,172.5623,172.5816,10955.0
2021-06-29 12:40:00,178.43,178.45,178.39,178.41,17936.0,172.5913,172.6107,172.5526,172.572,17936.0
2021-06-29 12:45:00,178.44,178.44,178.36,178.42,8700.0,172.601,172.601,172.5236,172.5816,8700.0
2021-06-29 12:50:00,178.42,178.51,178.42,178.48,6440.0,172.5816,172.6687,172.5816,172.6397,6440.0
2021-06-29 12:55:00,178.47,178.55,178.42,178.55,7463.0,172.63,172.7074,172.5816,172.7074,7463.0
2021-06-29 13:00:00,178.56,178.62,178.55,178.55,12748.0,172.7171,172.7751,172.7074,172.7074,12748.0
2021-06-29 13:05:00,178.56,178.58,178.52,178.54,4334.0,172.7171,172.7364,172.6784,172.6977,4334.0
2021-06-29 13:10:00,178.55,178.57,178.52,178.53,8442.0,172.7074,172.7267,172.6784,172.688,8442.0
2021-06-29 13:15:00,178.54,178.55,178.44,178.45,10260.0,172.6977,172.7074,172.601,172.6107,10260.0
2021-06-29 13:20:00,178.47,178.52,178.44,178.44,17417.0,172.63,172.6784,172.601,172.601,17417.0
2021-06-29 13:25:00,178.45,178.46,178.42,178.45,9077.0,172.6107,172.6203,172.5816,172.6107,9077.0
2021-06-29 13:30:00,178.48,178.58,178.48,178.53,5934.0,172.6397,172.7364,172.6397,172.688,5934.0
2021-06-29 13:35:00,178.53,178.56,178.47,178.49,11158.0,172.688,172.7171,172.63,172.6493,11158.0
2021-06-29 13:40:00,178.47,178.55,178.45,178.55,12424.0,172.63,172.7074,172.6107,172.7074,12424.0
2021-06-29 13:45:00,178.57,178.64,178.56,178.6,10674.0,172.7267,172.7944,172.7171,172.7557,10674.0
2021-06-29 13:50:00,178.61,178.62,178.49,178.54,9668.0,172.7654,172.7751,172.6493,172.6977,9668.0
2021-06-29 13:55:00,178.55,178.65,178.53,178.64,16138.0,172.7074,172.8041,172.688,172.7944,16138.0
2021-06-29 14:00:00,178.64,178.64,178.53,178.59,23884.0,172.7944,172.7944,172.688,172.7461,23884.0
2021-06-29 14:05:00,178.59,178.69,178.59,178.67,22573.0,172.7461,172.8428,172.7461,172.8235,22573.0
2021-06-29 14:10:00,178.67,178.75,178.67,178.7,26208.0,172.8235,172.9008,172.8235,172.8525,26208.0
2021-06-29 14:15:00,178.7,178.7,178.63,178.64,18691.0,172.8525,172.8525,172.7848,172.7944,18691.0
2021-06-29 14:20:00,178.64,178.72,178.64,178.65,17398.0,172.7944,172.8718,172.7944,172.8041,17398.0
2021-06-29 14:25:00,178.66,178.7,178.6,178.61,23109.0,172.8138,172.8525,172.7557,172.7654,23109.0
2021-06-29 14:30:00,178.61,178.66,178.49,178.49,21980.0,172.7654,172.8138,172.6493,172.6493,21980.0
2021-06-29 14:35:00,178.49,178.5,178.4,178.41,15414.0,172.6493,172.659,172.5623,172.572,15414.0
2021-06-29 14:40:00,178.41,178.42,178.32,178.35,27382.0,172.572,172.5816,172.4849,172.5139,27382.0
2021-06-29 14:45:00,178.34,178.42,178.29,178.4,24631.0,172.5043,172.5816,172.4559,172.5623,24631.0
2021-06-29 14:50:00,178.39,178.4,178.33,178.39,9400.0,172.5526,172.5623,172.4946,172.5526,9400.0
2021-06-29 14:55:00,178.39,178.5,178.39,178.49,24620.0,172.5526,172.659,172.5526,172.6493,24620.0
2021-06-29 15:00:00,178.51,178.51,178.44,178.47,21849.0,172.6687,172.6687,172.601,172.63,21849.0
2021-06-29 15:05:00,178.46,178.5,178.38,178.42,19263.0,172.6203,172.659,172.5429,172.5816,19263.0
2021-06-29 15:10:00,178.41,178.51,178.41,178.5,40135.0,172.572,172.6687,172.572,172.659,40135.0
2021-06-29 15:15:00,178.49,178.57,178.46,178.55,71208.0,172.6493,172.7267,172.6203,172.7074,71208.0
2021-06-29 15:20:00,178.54,178.59,178.5,178.58,28286.0,172.6977,172.7461,172.659,172.7364,28286.0
2021-06-29 15:25:00,178.59,178.61,178.53,178.57,21009.0,172.7461,172.7654,172.688,172.7267,21009.0
2021-06-29 15:30:00,178.57,178.61,178.52,178.6,18336.0,172.7267,172.7654,172.6784,172.7557,18336.0
2021-06-29 15:35:00,178.6,178.61,178.57,178.57,21446.0,172.7557,172.7654,172.7267,172.7267,21446.0
2021-06-29 15:40:00,178.58,178.58,178.46,178.51,46692.0,172.7364,172.7364,172.6203,172.6687,46692.0
2021-06-29 15:45:00,178.52,178.53,178.42,178.42,26984.0,172.6784,172.688,172.5816,172.5816,26984.0
2021-06-29 15:50:00,178.42,178.5,178.37,178.42,85682.0,172.5816,172.659,172.5333,172.5816,85682.0
2021-06-29 15:55:00,178.42,178.46,178.36,178.41,127182.0,172.5816,172.6203,172.5236,172.572,127182.0
2021-06-30 09:30:00,178.21,178.55,178.21,178.35,48346.0,172.3785,172.7074,172.3785,172.5139,48346.0
2021-06-30 09:35:00,178.35,178.99,178.35,178.94,56406.0,172.5139,173.133,172.5139,173.0846,56406.0
2021-06-30 09:40:00,178.96,179.0,178.73,178.97,54840.0,173.104,173.1427,172.8815,173.1136,54840.0
2021-06-30 09:45:00,178.96,178.96,178.67,178.9,108602.0,173.104,173.104,172.8235,173.0459,108602.0
2021-06-30 09:50:00,178.92,178.99,178.83,178.91,38354.0,173.0653,173.133,172.9782,173.0556,38354.0
2021-06-30 09:55:00,178.88,178.96,178.79,178.89,35762.0,173.0266,173.104,172.9395,173.0363,35762.0
2021-06-30 10:00:00,178.95,179.05,178.92,179.01,31006.0,173.0943,173.191,173.0653,173.1523,31006.0
2021-06-30 10:05:00,179.01,179.1,178.98,179.05,19993.0,173.1523,173.2394,173.1233,173.191,19993.0
2021-06-30 10:10:00,179.03,179.09,178.95,178.97,32746.0,173.1717,173.2297,173.0943,173.1136,32746.0
2021-06-30 10:15:00,178.96,179.09,178.9,179.04,23008.0,173.104,173.2297,173.0459,173.1813,23008.0
2021-06-30 10:20:00,179.01,179.18,178.98,179.17,24462.0,173.1523,173.3168,173.1233,173.3071,24462.0
2021-06-30 10:25:00,179.19,179.21,179.08,179.1,31080.0,173.3264,173.3458,173.22,173.2394,31080.0
2021-06-30 10:30:00,179.12,179.35,179.09,179.34,44866.0,173.2587,173.4812,173.2297,173.4715,44866.0
2021-06-30 10:35:00,179.3,179.34,179.2,179.21,24876.0,173.4328,173.4715,173.3361,173.3458,24876.0
2021-06-30 10:40:00,179.22,179.3,179.19,179.25,14240.0,173.3555,173.4328,173.3264,173.3845,14240.0
2021-06-30 10:45:00,179.26,179.36,179.15,179.21,18355.0,173.3941,173.4909,173.2877,173.3458,18355.0
2021-06-30 10:50:00,179.18,179.24,179.16,179.18,24458.0,173.3168,173.3748,173.2974,173.3168,24458.0
2021-06-30 10:55:00,179.16,179.21,179.12,179.12,17795.0,173.2974,173.3458,173.2587,173.2587,17795.0
2021-06-30 11:00:00,179.13,179.21,179.09,179.18,18770.0,173.2684,173.3458,173.2297,173.3168,18770.0
2021-06-30 11:05:00,179.2,179.21,179.1,179.13,17592.0,173.3361,173.3458,173.2394,173.2684,17592.0
2021-06-30 11:10:00,179.11,179.12,179.01,179.03,20286.0,173.2491,173.2587,173.1523,173.1717,20286.0
2021-06-30 11:15:00,179.02,179.05,178.94,178.95,33219.0,173.162,173.191,173.0846,173.0943,33219.0
2021-06-30 11:20:00,178.96,179.09,178.93,179.04,16622.0,173.104,173.2297,173.0749,173.1813,16622.0
2021-06-30 11:25:00,179.03,179.05,178.97,179.03,28536.0,173.1717,173.191,173.1136,173.1717,28536.0
2021-06-30 11:30:00,179.02,179.12,178.96,178.97,23433.0,173.162,173.2587,173.104,173.1136,23433.0
2021-06-30 11:35:00,178.96,179.07,178.94,179.05,13005.0,173.104,173.2104,173.0846,173.191,13005.0
2021-06-30 11:40:00,179.05,179.05,178.94,179.0,14648.0,173.191,173.191,173.0846,173.1427,14648.0
2021-06-30 11:45:00,179.01,179.02,178.89,179.01,20577.0,173.1523,173.162,173.0363,173.1523,20577.0
2021-06-30 11:50:00,179.02,179.09,178.99,179.07,28821.0,173.162,173.2297,173.133,173.2104,28821.0
2021-06-30 11:55:00,179.08,179.13,179.0,179.12,16266.0,173.22,173.2684,173.1427,173.2587,16266.0
2021-06-30 12:00:00,179.11,179.11,178.98,178.99,21336.0,173.2491,173.2491,173.1233,173.133,21336.0
2021-06-30 12:05:00,179.0,179.06,178.97,178.99,17000.0,173.1427,173.2007,173.1136,173.133,17000.0
2021-06-30 12:10:00,179.0,179.03,178.97,179.0,8700.0,173.1427,173.1717,173.1136,173.1427,8700.0
2021-06-30 12:15:00,179.0,179.03,178.91,178.93,13687.0,173.1427,173.1717,173.0556,173.0749,13687.0
2021-06-30 12:20:00,178.93,178.93,178.76,178.78,12244.0,173.0749,173.0749,172.9105,172.9299,12244.0
2021-06-30 12:25:00,178.76,178.77,178.66,178.71,17900.0,172.9105,172.9202,172.8138,172.8621,17900.0
2021-06-30 12:30:00,178.71,178.82,178.66,178.81,12565.0,172.8621,172.9685,172.8138,172.9589,12565.0
2021-06-30 12:35:00,178.82,178.83,178.76,178.78,8400.0,172.9685,172.9782,172.9105,172.9299,8400.0
2021-06-30 12:40:00,178.79,178.81,178.75,178.8,14398.0,172.9395,172.9589,172.9008,172.9492,14398.0
2021-06-30 12:45:00,178.82,178.82,178.75,178.75,5258.0,172.9685,172.9685,172.9008,172.9008,5258.0
2021-06-30 12:50:00,178.75,178.81,178.74,178.81,12825.0,172.9008,172.9589,172.8912,172.9589,12825.0
2021-06-30 12:55:00,178.82,178.83,178.74,178.78,20397.0,172.9685,172.9782,172.8912,172.9299,20397.0
2021-06-30 13:00:00,178.78,178.85,178.75,178.84,9377.0,172.9299,172.9976,172.9008,172.9879,9377.0
2021-06-30 13:05:00,178.84,178.87,178.82,178.85,7986.0,172.9879,173.0169,172.9685,172.9976,7986.0
2021-06-30 13:10:00,178.83,178.87,178.78,178.87,12234.0,172.9782,173.0169,172.9299,173.0169,12234.0
2021-06-30 13:15:00,178.86,178.86,178.78,178.78,11341.0,173.0072,173.0072,172.9299,172.9299,11341.0
2021-06-30 13:20:00,178.79,178.86,178.79,178.85,9499.0,172.9395,173.0072,172.9395,172.9976,9499.0
2021-06-30 13:25:00,178.85,178.87,178.81,178.82,10493.0,172.9976,173.0169,172.9589,172.9685,10493.0
2021-06-30 13:30:00,178.82,178.84,178.78,178.8,10083.0,172.9685,172.9879,172.9299,172.9492,10083.0
2021-06-30 13:35:00,178.78,178.88,178.78,178.85,7426.0,172.9299,173.0266,172.9299,172.9976,7426.0
2021-06-30 13:40:00,178.85,178.87,178.77,178.82,9506.0,172.9976,173.0169,172.9202,172.9685,9506.0
2021-06-30 13:45:00,178.82,178.84,178.8,178.8,15591.0,172.9685,172.9879,172.9492,172.9492,15591.0
2021-06-30 13:50:00,178.8,178.86,178.8,178.83,20978.0,172.9492,173.0072,172.9492,172.9782,20978.0
2021-06-30 13:55:00,178.82,178.87,178.81,178.85,17261.0,172.9685,173.0169,172.9589,172.9976,17261.0
2021-06-30 14:00:00,178.86,178.86,178.79,178.84,21518.0,173.0072,173.0072,172.9395,172.9879,21518.0
2021-06-30 14:05:00,178.84,178.89,178.75,178.75,17644.0,172.9879,173.0363,172.9008,172.9008,17644.0
2021-06-30 14:10:00,178.76,178.88,178.72,178.87,19540.0,172.9105,173.0266,172.8718,173.0169,19540.0
2021-06-30 14:15:00,178.87,178.99,178.86,178.94,13413.0,173.0169,173.133,173.0072,173.0846,13413.0
2021-06-30 14:20:00,178.95,178.95,178.87,178.89,18831.0,173.0943,173.0943,173.0169,173.0363,18831.0
2021-06-30 14:25:00,178.9,178.94,178.88,178.94,28334.0,173.0459,173.0846,173.0266,173.0846,28334.0
2021-06-30 14:30:00,178.94,178.98,178.91,178.98,22534.0,173.0846,173.1233,173.0556,173.1233,22534.0
2021-06-30 14:35:00,178.97,179.01,178.94,179.01,21213.0,173.1136,173.1523,173.0846,173.1523,21213.0
2021-06-30 14:40:00,179.01,179.02,178.97,178.99,27889.0,173.1523,173.162,173.1136,173.133,27889.0
2021-06-30 14:45:00,178.98,178.99,178.96,178.96,22528.0,173.1233,173.133,173.104,173.104,22528.0
2021-06-30 14:50:00,178.96,178.97,178.87,178.88,20286.0,173.104,173.1136,173.0169,173.0266,20286.0
2021-06-30 14:55:00,178.88,178.96,178.86,178.89,16542.0,173.0266,173.104,173.0072,173.0363,16542.0
2021-06-30 15:00:00,178.91,178.93,178.85,178.88,35557.0,173.0556,173.0749,172.9976,173.0266,35557.0
2021-06-30 15:05:00,178.88,178.92,178.85,178.87,19010.0,173.0266,173.0653,172.9976,173.0169,19010.0
2021-06-30 15:10:00,178.88,178.9,178.79,178.8,30964.0,173.0266,173.0459,172.9395,172.9492,30964.0
2021-06-30 15:15:00,178.79,178.85,178.78,178.78,34676.0,172.9395,172.9976,172.9299,172.9299,34676.0
2021-06-30 15:20:00,178.79,178.91,178.79,178.89,26175.0,172.9395,173.0556,172.9395,173.0363,26175.0
2021-06-30 15:25:00,178.88,178.9,178.84,178.86,64091.0,173.0266,173.0459,172.9879,173.0072,64091.0
2021-06-30 15:30:00,178.85,178.86,178.62,178.74,59233.0,172.9976,173.0072,172.7751,172.8912,59233.0
2021-06-30 15:35:00,178.73,178.76,178.62,178.63,60116.0,172.8815,172.9105,172.7751,172.7848,60116.0
2021-06-30 15:40:00,178.63,178.69,178.56,178.65,54319.0,172.7848,172.8428,172.7171,172.8041,54319.0
2021-06-30 15:45:00,178.67,178.78,178.62,178.62,78784.0,172.8235,172.9299,172.7751,172.7751,78784.0
2021-06-30 15:50:00,178.63,178.8,178.47,178.77,147069.0,172.7848,172.9492,172.63,172.9202,147069.0
2021-06-30 15:55:00,178.77,178.82,178.55,178.55,232294.0,172.9202,172.9685,172.7074,172.7074,232294.0
2021-07-01 09:30:00,178.99,179.38,178.89,179.19,94847.0,173.133,173.5102,173.0363,173.3264,94847.0
2021-07-01 09:35:00,179.21,179.34,179.18,179.25,32894.0,173.3458,173.4715,173.3168,173.3845,32894.0
2021-07-01 09:40:00,179.24,179.31,179.11,179.17,58387.0,173.3748,173.4425,173.2491,173.3071,58387.0
2021-07-01 09:45:00,179.16,179.41,179.16,179.28,70513.0,173.2974,173.5392,173.2974,173.4135,70513.0
2021-07-01 09:50:00,179.27,179.31,179.14,179.15,25598.0,173.4038,173.4425,173.2781,173.2877,25598.0
2021-07-01 09:55:00,179.14,179.19,179.07,179.15,42330.0,173.2781,173.3264,173.2104,173.2877,42330.0
2021-07-01 10:00:00,179.13,179.21,179.01,179.2,19095.0,173.2684,173.3458,173.1523,173.3361,19095.0
2021-07-01 10:05:00,179.2,179.34,179.13,179.31,79865.0,173.3361,173.4715,173.2684,173.4425,79865.0
2021-07-01 10:10:00,179.31,179.32,179.19,179.28,34195.0,173.4425,173.4522,173.3264,173.4135,34195.0
2021-07-01 10:15:00,179.3,179.36,179.14,179.2,24019.0,173.4328,173.4909,173.2781,173.3361,24019.0
2021-07-01 10:20:00,179.2,179.34,179.13,179.3,40290.0,173.3361,173.4715,173.2684,173.4328,40290.0
2021-07-01 10:25:00,179.29,179.41,179.28,179.35,36477.0,173.4232,173.5392,173.4135,173.4812,36477.0
2021-07-01 10:30:00,179.35,179.47,179.25,179.46,41216.0,173.4812,173.5973,173.3845,173.5876,41216.0
2021-07-01 10:35:00,179.47,179.55,179.4,179.4,114172.0,173.5973,173.6747,173.5296,173.5296,114172.0
2021-07-01 10:40:00,179.39,179.52,179.31,179.5,27360.0,173.5199,173.6456,173.4425,173.6263,27360.0
2021-07-01 10:45:00,179.5,179.53,179.33,179.34,27396.0,173.6263,173.6553,173.4619,173.4715,27396.0
2021-07-01 10:50:00,179.32,179.38,179.24,179.34,16012.0,173.4522,173.5102,173.3748,173.4715,16012.0
2021-07-01 10:55:00,179.32,179.35,179.27,179.33,33042.0,173.4522,173.4812,173.4038,173.4619,33042.0
2021-07-01 11:00:00,179.33,179.4,179.29,179.35,15394.0,173.4619,173.5296,173.4232,173.4812,15394.0
2021-07-01 11:05:00,179.36,179.41,179.26,179.28,17255.0,173.4909,173.5392,173.3941,173.4135,17255.0
2021-07-01 11:10:00,179.28,179.28,179.15,179.16,14641.0,173.4135,173.4135,173.2877,173.2974,14641.0
2021-07-01 11:15:00,179.15,179.21,178.97,179.01,63938.0,173.2877,173.3458,173.1136,173.1523,63938.0
2021-07-01 11:20:00,179.03,179.05,178.84,178.89,31920.0,173.1717,173.191,172.9879,173.0363,31920.0
2021-07-01 11:25:00,178.88,179.08,178.88,179.07,37984.0,173.0266,173.22,173.0266,173.2104,37984.0
2021-07-01 11:30:00,179.05,179.21,179.05,179.19,19523.0,173.191,173.3458,173.191,173.3264,19523.0
2021-07-01 11:35:00,179.19,179.25,179.13,179.17,18751.0,173.3264,173.3845,173.2684,173.3071,18751.0
2021-07-01 11:40:00,179.18,179.23,179.16,179.18,16994.0,173.3168,173.3651,173.2974,173.3168,16994.0
2021-07-01 11:45:00,179.17,179.27,179.12,179.27,23658.0,173.3071,173.4038,173.2587,173.4038,23658.0
2021-07-01 11:50:00,179.28,179.36,179.28,179.35,27461.0,173.4135,173.4909,173.4135,173.4812,27461.0
2021-07-01 11:55:00,179.36,179.39,179.27,179.28,23375.0,173.4909,173.5199,173.4038,173.4135,23375.0
2021-07-01 12:00:00,179.28,179.33,179.18,179.22,29462.0,173.4135,173.4619,173.3168,173.3555,29462.0
2021-07-01 12:05:00,179.22,179.27,179.2,179.22,43419.0,173.3555,173.4038,173.3361,173.3555,43419.0
2021-07-01 12:10:00,179.21,179.22,179.11,179.11,22375.0,173.3458,173.3555,173.2491,173.2491,22375.0
2021-07-01 12:15:00,179.13,179.16,179.02,179.05,20567.0,173.2684,173.2974,173.162,173.191,20567.0
2021-07-01 12:20:00,179.04,179.08,178.98,179.07,18684.0,173.1813,173.22,173.1233,173.2104,18684.0
2021-07-01 12:25:00,179.07,179.12,179.06,179.09,10263.0,173.2104,173.2587,173.2007,173.2297,10263.0
2021-07-01 12:30:00,179.08,179.17,179.08,179.1,18914.0,173.22,173.3071,173.22,173.2394,18914.0
2021-07-01 12:35:00,179.1,179.1,178.99,178.99,31784.0,173.2394,173.2394,173.133,173.133,31784.0
2021-07-01 12:40:00,178.99,179.07,178.97,179.05,10227.0,173.133,173.2104,173.1136,173.191,10227.0
2021-07-01 12:45:00,179.04,179.06,178.99,178.99,9358.0,173.1813,173.2007,173.133,173.133,9358.0
2021-07-01 12:50:00,178.99,179.02,178.92,178.95,8080.0,173.133,173.162,173.0653,173.0943,8080.0
2021-07-01 12:55:00,178.96,179.02,178.95,178.95,13533.0,173.104,173.162,173.0943,173.0943,13533.0
2021-07-01 13:00:00,178.95,179.01,178.93,178.99,12717.0,173.0943,173.1523,173.0749,173.133,12717.0
2021-07-01 13:05:00,178.99,179.06,178.95,179.06,8563.0,173.133,173.2007,173.0943,173.2007,8563.0
2021-07-01 13:10:00,179.05,179.06,178.97,178.98,11674.0,173.191,173.2007,173.1136,173.1233,11674.0
2021-07-01 13:15:00,178.99,179.01,178.94,178.98,10919.0,173.133,173.1523,173.0846,173.1233,10919.0
2021-07-01 13:20:00,178.97,179.06,178.97,179.05,6372.0,173.1136,173.2007,173.1136,173.191,6372.0
2021-07-01 13:25:00,179.04,179.11,179.04,179.09,6380.0,173.1813,173.2491,173.1813,173.2297,6380.0
2021-07-01 13:30:00,179.09,179.19,179.07,179.19,20146.0,173.2297,173.3264,173.2104,173.3264,20146.0
2021-07-01 13:35:00,179.2,179.27,179.19,179.24,24401.0,173.3361,173.4038,173.3264,173.3748,24401.0
2021-07-01 13:40:00,179.24,179.24,179.12,179.14,22251.0,173.3748,173.3748,173.2587,173.2781,22251.0
2021-07-01 13:45:00,179.14,179.14,179.05,179.05,14888.0,173.2781,173.2781,173.191,173.191,14888.0
2021-07-01 13:50:00,179.05,179.08,178.99,179.06,13524.0,173.191,173.22,173.133,173.2007,13524.0
2021-07-01 13:55:00,179.05,179.08,178.98,179.0,10569.0,173.191,173.22,173.1233,173.1427,10569.0
2021-07-01 14:00:00,179.0,179.07,178.98,179.05,31947.0,173.1427,173.2104,173.1233,173.191,31947.0
2021-07-01 14:05:00,179.05,179.15,179.04,179.14,24005.0,173.191,173.2877,173.1813,173.2781,24005.0
2021-07-01 14:10:00,179.13,179.13,179.04,179.06,17313.0,173.2684,173.2684,173.1813,173.2007,17313.0
2021-07-01 14:15:00,179.08,179.14,179.05,179.11,10609.0,173.22,173.2781,173.191,173.2491,10609.0
2021-07-01 14:20:00,179.11,179.23,179.11,179.23,14487.0,173.2491,173.3651,173.2491,173.3651,14487.0
2021-07-01 14:25:00,179.23,179.25,179.2,179.21,15498.0,173.3651,173.3845,173.3361,173.3458,15498.0
2021-07-01 14:30:00,179.21,179.29,179.2,179.28,23453.0,173.3458,173.4232,173.3361,173.4135,23453.0
2021-07-01 14:35:00,179.28,179.31,179.17,179.21,20965.0,173.4135,173.4425,173.3071,173.3458,20965.0
2021-07-01 14:40:00,179.2,179.31,179.17,179.28,12674.0,173.3361,173.4425,173.3071,173.4135,12674.0
2021-07-01 14:45:00,179.28,179.33,179.25,179.32,30821.0,173.4135,173.4619,173.3845,173.4522,30821.0
2021-07-01 14:50:00,179.33,179.36,179.27,179.28,23489.0,173.4619,173.4909,173.4038,173.4135,23489.0
2021-07-01 14:55:00,179.29,179.32,179.24,179.28,22615.0,173.4232,173.4522,173.3748,173.4135,22615.0
2021-07-01 15:00:00,179.28,179.43,179.28,179.41,30179.0,173.4135,173.5586,173.4135,173.5392,30179.0
2021-07-01 15:05:00,179.42,179.53,179.36,179.51,23379.0,173.5489,173.6553,173.4909,173.636,23379.0
2021-07-01 15:10:00,179.52,179.59,179.5,179.54,58196.0,173.6456,173.7133,173.6263,173.665,58196.0
2021-07-01 15:15:00,179.54,179.55,179.45,179.55,72514.0,173.665,173.6747,173.5779,173.6747,72514.0
2021-07-01 15:20:00,179.53,179.55,179.49,179.54,18986.0,173.6553,173.6747,173.6166,173.665,18986.0
2021-07-01 15:25:00,179.54,179.55,179.47,179.48,27523.0,173.665,173.6747,173.5973,173.6069,27523.0
2021-07-01 15:30:00,179.49,179.6,179.49,179.55,34983.0,173.6166,173.723,173.6166,173.6747,34983.0
2021-07-01 15:35:00,179.55,179.59,179.51,179.51,24271.0,173.6747,173.7133,173.636,173.636,24271.0
2021-07-01 15:40:00,179.51,179.51,179.35,179.35,27618.0,173.636,173.636,173.4812,173.4812,27618.0
2021-07-01 15:45:00,179.35,179.4,179.33,179.36,56829.0,173.4812,173.5296,173.4619,173.4909,56829.0
2021-07-01 15:50:00,179.37,179.46,179.35,179.43,122134.0,173.5005,173.5876,173.4812,173.5586,122134.0
2021-07-01 15:55:00,179.43,179.54,179.4,179.52,106478.0,173.5586,173.665,173.5296,173.6456,106478.0
2021-07-02 09:30:00,180.15,180.22,179.99,180.05,70068.0,174.255,174.3227,174.1003,174.1583,70068.0
2021-07-02 09:35:00,180.04,180.54,180.0,180.5,87336.0,174.1486,174.6323,174.1099,174.5936,87336.0
2021-07-02 09:40:00,180.5,180.64,180.36,180.37,69963.0,174.5936,174.729,174.4582,174.4678,69963.0
2021-07-02 09:45:00,180.36,180.66,180.36,180.65,43451.0,174.4582,174.7483,174.4582,174.7387,43451.0
2021-07-02 09:50:00,180.67,180.67,180.23,180.24,42915.0,174.758,174.758,174.3324,174.3421,42915.0
2021-07-02 09:55:00,180.26,180.31,180.15,180.21,31780.0,174.3614,174.4098,174.255,174.3131,31780.0
2021-07-02 10:00:00,180.21,180.29,180.09,180.27,33015.0,174.3131,174.3904,174.197,174.3711,33015.0
2021-07-02 10:05:00,180.27,180.34,180.16,180.21,23973.0,174.3711,174.4388,174.2647,174.3131,23973.0
2021-07-02 10:10:00,180.2,180.22,180.08,180.16,17574.0,174.3034,174.3227,174.1873,174.2647,17574.0
2021-07-02 10:15:00,180.17,180.33,180.17,180.31,23209.0,174.2744,174.4291,174.2744,174.4098,23209.0
2021-07-02 10:20:00,180.31,180.36,180.15,180.33,38466.0,174.4098,174.4582,174.255,174.4291,38466.0
2021-07-02 10:25:00,180.33,180.37,180.25,180.27,50042.0,174.4291,174.4678,174.3518,174.3711,50042.0
2021-07-02 10:30:00,180.27,180.3,180.11,180.18,46669.0,174.3711,174.4001,174.2163,174.284,46669.0
2021-07-02 10:35:00,180.15,180.15,180.05,180.11,17902.0,174.255,174.255,174.1583,174.2163,17902.0
2021-07-02 10:40:00,180.14,180.14,179.94,180.0,24304.0,174.2454,174.2454,174.0519,174.1099,24304.0
2021-07-02 10:45:00,180.0,180.12,180.0,180.12,21299.0,174.1099,174.226,174.1099,174.226,21299.0
2021-07-02 10:50:00,180.13,180.13,179.98,179.99,24655.0,174.2357,174.2357,174.0906,174.1003,24655.0
2021-07-02 10:55:00,179.97,180.02,179.83,179.9,34268.0,174.0809,174.1293,173.9455,174.0132,34268.0
2021-07-02 11:00:00,179.89,179.97,179.88,179.96,26441.0,174.0035,174.0809,173.9939,174.0712,26441.0
2021-07-02 11:05:00,179.96,180.09,179.96,180.06,18697.0,174.0712,174.197,174.0712,174.168,18697.0
2021-07-02 11:10:00,180.06,180.16,180.02,180.06,21059.0,174.168,174.2647,174.1293,174.168,21059.0
2021-07-02 11:15:00,180.06,180.12,180.04,180.07,26934.0,174.168,174.226,174.1486,174.1776,26934.0
2021-07-02 11:20:00,180.06,180.07,179.98,180.03,26364.0,174.168,174.1776,174.0906,174.139,26364.0
2021-07-02 11:25:00,180.01,180.04,179.96,180.0,28218.0,174.1196,174.1486,174.0712,174.1099,28218.0
2021-07-02 11:30:00,180.01,180.09,179.99,180.09,23535.0,174.1196,174.197,174.1003,174.197,23535.0
2021-07-02 11:35:00,180.1,180.18,180.08,180.17,19561.0,174.2067,174.284,174.1873,174.2744,19561.0
2021-07-02 11:40:00,180.18,180.25,180.14,180.23,9435.0,174.284,174.3518,174.2454,174.3324,9435.0
2021-07-02 11:45:00,180.23,180.35,180.23,180.33,36337.0,174.3324,174.4485,174.3324,174.4291,36337.0
2021-07-02 11:50:00,180.33,180.33,180.28,180.33,18640.0,174.4291,174.4291,174.3808,174.4291,18640.0
2021-07-02 11:55:00,180.34,180.37,180.31,180.36,40223.0,174.4388,174.4678,174.4098,174.4582,40223.0
2021-07-02 12:00:00,180.37,180.4,180.29,180.33,10437.0,174.4678,174.4968,174.3904,174.4291,10437.0
2021-07-02 12:05:00,180.33,180.38,180.32,180.37,16371.0,174.4291,174.4775,174.4195,174.4678,16371.0
2021-07-02 12:10:00,180.37,180.4,180.25,180.33,51528.0,174.4678,174.4968,174.3518,174.4291,51528.0
2021-07-02 12:15:00,180.31,180.38,180.3,180.34,9498.0,174.4098,174.4775,174.4001,174.4388,9498.0
2021-07-02 12:20:00,180.34,180.35,180.26,180.28,9804.0,174.4388,174.4485,174.3614,174.3808,9804.0
2021-07-02 12:25:00,180.29,180.39,180.29,180.36,10576.0,174.3904,174.4872,174.3904,174.4582,10576.0
2021-07-02 12:30:00,180.36,180.49,180.35,180.47,17842.0,174.4582,174.5839,174.4485,174.5646,17842.0
2021-07-02 12:35:00,180.48,180.55,180.46,180.55,15880.0,174.5742,174.6419,174.5549,174.6419,15880.0
2021-07-02 12:40:00,180.55,180.63,180.49,180.63,34191.0,174.6419,174.7193,174.5839,174.7193,34191.0
2021-07-02 12:45:00,180.64,180.67,180.57,180.6,37431.0,174.729,174.758,174.6613,174.6903,37431.0
2021-07-02 12:50:00,180.61,180.7,180.6,180.66,15329.0,174.7,174.787,174.6903,174.7483,15329.0
2021-07-02 12:55:00,180.66,180.69,180.61,180.69,22228.0,174.7483,174.7774,174.7,174.7774,22228.0
2021-07-02 13:00:00,180.71,180.78,180.7,180.78,10579.0,174.7967,174.8644,174.787,174.8644,10579.0
2021-07-02 13:05:00,180.78,180.8,180.7,180.74,22223.0,174.8644,174.8838,174.787,174.8257,22223.0
2021-07-02 13:10:00,180.74,180.79,180.72,180.73,13833.0,174.8257,174.8741,174.8064,174.816,13833.0
2021-07-02 13:15:00,180.75,180.75,180.66,180.67,27992.0,174.8354,174.8354,174.7483,174.758,27992.0
2021-07-02 13:20:00,180.66,180.75,180.66,180.75,16068.0,174.7483,174.8354,174.7483,174.8354,16068.0
2021-07-02 13:25:00,180.77,180.8,180.72,180.77,17909.0,174.8547,174.8838,174.8064,174.8547,17909.0
2021-07-02 13:30:00,180.77,180.85,180.74,180.74,12066.0,174.8547,174.9321,174.8257,174.8257,12066.0
2021-07-02 13:35:00,180.76,180.86,180.75,180.84,15266.0,174.8451,174.9418,174.8354,174.9224,15266.0
2021-07-02 13:40:00,180.84,180.89,180.84,180.87,28974.0,174.9224,174.9708,174.9224,174.9515,28974.0
2021-07-02 13:45:00,180.87,180.88,180.81,180.87,19373.0,174.9515,174.9611,174.8934,174.9515,19373.0
2021-07-02 13:50:00,180.88,180.89,180.79,180.8,19616.0,174.9611,174.9708,174.8741,174.8838,19616.0
2021-07-02 13:55:00,180.81,180.82,180.76,180.78,22140.0,174.8934,174.9031,174.8451,174.8644,22140.0
2021-07-02 14:00:00,180.77,180.83,180.74,180.8,8729.0,174.8547,174.9128,174.8257,174.8838,8729.0
2021-07-02 14:05:00,180.81,180.82,180.77,180.81,39089.0,174.8934,174.9031,174.8547,174.8934,39089.0
2021-07-02 14:10:00,180.81,180.82,180.77,180.77,12096.0,174.8934,174.9031,174.8547,174.8547,12096.0
2021-07-02 14:15:00,180.77,180.81,180.77,180.78,14743.0,174.8547,174.8934,174.8547,174.8644,14743.0
2021-07-02 14:20:00,180.78,180.85,180.78,180.84,18576.0,174.8644,174.9321,174.8644,174.9224,18576.0
2021-07-02 14:25:00,180.84,180.89,180.84,180.89,8766.0,174.9224,174.9708,174.9224,174.9708,8766.0
2021-07-02 14:30:00,180.88,180.89,180.78,180.78,12412.0,174.9611,174.9708,174.8644,174.8644,12412.0
2021-07-02 14:35:00,180.78,180.88,180.78,180.84,14571.0,174.8644,174.9611,174.8644,174.9224,14571.0
2021-07-02 14:40:00,180.84,180.84,180.78,180.84,12016.0,174.9224,174.9224,174.8644,174.9224,12016.0
2021-07-02 14:45:00,180.84,180.85,180.79,180.81,10710.0,174.9224,174.9321,174.8741,174.8934,10710.0
2021-07-02 14:50:00,180.82,180.84,180.74,180.75,11986.0,174.9031,174.9224,174.8257,174.8354,11986.0
2021-07-02 14:55:00,180.76,180.81,180.74,180.79,18565.0,174.8451,174.8934,174.8257,174.8741,18565.0
2021-07-02 15:00:00,180.78,180.82,180.75,180.79,26317.0,174.8644,174.9031,174.8354,174.8741,26317.0
2021-07-02 15:05:00,180.79,180.94,180.79,180.92,48559.0,174.8741,175.0192,174.8741,174.9998,48559.0
2021-07-02 15:10:00,180.91,180.97,180.85,180.91,34398.0,174.9902,175.0482,174.9321,174.9902,34398.0
2021-07-02 15:15:00,180.91,180.95,180.89,180.91,64411.0,174.9902,175.0288,174.9708,174.9902,64411.0
2021-07-02 15:20:00,180.92,180.98,180.89,180.97,38960.0,174.9998,175.0579,174.9708,175.0482,38960.0
2021-07-02 15:25:00,180.98,181.06,180.98,181.02,27031.0,175.0579,175.1352,175.0579,175.0966,27031.0
2021-07-02 15:30:00,181.03,181.08,181.0,181.06,25518.0,175.1062,175.1546,175.0772,175.1352,25518.0
2021-07-02 15:35:00,181.06,181.11,181.0,181.11,51176.0,175.1352,175.1836,175.0772,175.1836,51176.0
2021-07-02 15:40:00,181.1,181.11,180.95,180.96,37543.0,175.1739,175.1836,175.0288,175.0385,37543.0
2021-07-02 15:45:00,180.96,180.98,180.95,180.95,37710.0,175.0385,175.0579,175.0288,175.0288,37710.0
2021-07-02 15:50:00,180.96,181.17,180.96,181.15,75657.0,175.0385,175.2416,175.0385,175.2223,75657.0
2021-07-02 15:55:00,181.15,181.17,181.06,181.11,145231.0,175.2223,175.2416,175.1352,175.1836,145231.0
2021-07-06 09:30:00,181.41,181.88,181.37,181.65,128364.0,175.4738,175.9284,175.4351,175.7059,128364.0
2021-07-06 09:35:00,181.66,181.72,181.27,181.35,62352.0,175.7156,175.7736,175.3384,175.4158,62352.0
2021-07-06 09:40:00,181.38,181.41,181.04,181.04,81312.0,175.4448,175.4738,175.1159,175.1159,81312.0
2021-07-06 09:45:00,181.07,181.19,180.87,181.13,99269.0,175.1449,175.261,174.9515,175.203,99269.0
2021-07-06 09:50:00,181.13,181.13,180.75,180.94,74028.0,175.203,175.203,174.8354,175.0192,74028.0
2021-07-06 09:55:00,180.92,181.04,180.86,181.03,56107.0,174.9998,175.1159,174.9418,175.1062,56107.0
2021-07-06 10:00:00,181.03,181.07,180.86,180.91,79867.0,175.1062,175.1449,174.9418,174.9902,79867.0
2021-07-06 10:05:00,180.93,181.04,180.9,181.02,34171.0,175.0095,175.1159,174.9805,175.0966,34171.0
2021-07-06 10:10:00,181.03,181.04,180.79,180.85,54465.0,175.1062,175.1159,174.8741,174.9321,54465.0
2021-07-06 10:15:00,180.85,180.87,180.67,180.75,62672.0,174.9321,174.9515,174.758,174.8354,62672.0
2021-07-06 10:20:00,180.75,180.78,180.59,180.59,52587.0,174.8354,174.8644,174.6806,174.6806,52587.0
2021-07-06 10:25:00,180.58,180.8,180.53,180.8,49208.0,174.671,174.8838,174.6226,174.8838,49208.0
2021-07-06 10:30:00,180.79,180.79,180.24,180.31,39964.0,174.8741,174.8741,174.3421,174.4098,39964.0
2021-07-06 10:35:00,180.3,180.53,180.18,180.48,62426.0,174.4001,174.6226,174.284,174.5742,62426.0
2021-07-06 10:40:00,180.45,180.78,180.43,180.78,43259.0,174.5452,174.8644,174.5259,174.8644,43259.0
2021-07-06 10:45:00,180.78,180.8,180.67,180.74,36722.0,174.8644,174.8838,174.758,174.8257,36722.0
2021-07-06 10:50:00,180.73,180.73,180.62,180.64,23911.0,174.816,174.816,174.7096,174.729,23911.0
2021-07-06 10:55:00,180.62,180.67,180.39,180.39,48169.0,174.7096,174.758,174.4872,174.4872,48169.0
2021-07-06 11:00:00,180.38,180.43,180.31,180.38,40730.0,174.4775,174.5259,174.4098,174.4775,40730.0
2021-07-06 11:05:00,180.38,180.58,180.37,180.56,26433.0,174.4775,174.671,174.4678,174.6516,26433.0
2021-07-06 11:10:00,180.55,180.55,180.34,180.35,26826.0,174.6419,174.6419,174.4388,174.4485,26826.0
2021-07-06 11:15:00,180.36,180.45,180.24,180.26,20949.0,174.4582,174.5452,174.3421,174.3614,20949.0
2021-07-06 11:20:00,180.28,180.44,180.27,180.32,42921.0,174.3808,174.5355,174.3711,174.4195,42921.0
2021-07-06 11:25:00,180.34,180.44,180.15,180.41,67140.0,174.4388,174.5355,174.255,174.5065,67140.0
2021-07-06 11:30:00,180.42,180.55,180.38,180.55,23475.0,174.5162,174.6419,174.4775,174.6419,23475.0
2021-07-06 11:35:00,180.56,180.62,180.52,180.55,19585.0,174.6516,174.7096,174.6129,174.6419,19585.0
2021-07-06 11:40:00,180.55,180.58,180.41,180.42,19276.0,174.6419,174.671,174.5065,174.5162,19276.0
2021-07-06 11:45:00,180.39,180.4,180.22,180.31,25271.0,174.4872,174.4968,174.3227,174.4098,25271.0
2021-07-06 11:50:00,180.29,180.33,180.22,180.25,20487.0,174.3904,174.4291,174.3227,174.3518,20487.0
2021-07-06 11:55:00,180.27,180.38,180.19,180.32,14118.0,174.3711,174.4775,174.2937,174.4195,14118.0
2021-07-06 12:00:00,180.32,180.32,180.02,180.03,29885.0,174.4195,174.4195,174.1293,174.139,29885.0
2021-07-06 12:05:00,180.04,180.11,179.73,179.73,33317.0,174.1486,174.2163,173.8488,173.8488,33317.0
2021-07-06 12:10:00,179.71,179.99,179.7,179.9,42174.0,173.8294,174.1003,173.8197,174.0132,42174.0
2021-07-06 12:15:00,179.9,180.0,179.75,179.82,72218.0,174.0132,174.1099,173.8681,173.9358,72218.0
2021-07-06 12:20:00,179.79,179.98,179.72,179.98,33182.0,173.9068,174.0906,173.8391,174.0906,33182.0
2021-07-06 12:25:00,179.98,180.01,179.86,179.97,17064.0,174.0906,174.1196,173.9745,174.0809,17064.0
2021-07-06 12:30:00,179.96,180.14,179.78,180.09,35898.0,174.0712,174.2454,173.8971,174.197,35898.0
2021-07-06 12:35:00,180.12,180.12,179.86,179.93,28947.0,174.226,174.226,173.9745,174.0422,28947.0
2021-07-06 12:40:00,179.94,180.03,179.88,179.99,18819.0,174.0519,174.139,173.9939,174.1003,18819.0
2021-07-06 12:45:00,179.99,180.14,179.94,180.14,23388.0,174.1003,174.2454,174.0519,174.2454,23388.0
2021-07-06 12:50:00,180.15,180.22,180.11,180.21,13908.0,174.255,174.3227,174.2163,174.3131,13908.0
2021-07-06 12:55:00,180.21,180.35,180.2,180.35,20096.0,174.3131,174.4485,174.3034,174.4485,20096.0
2021-07-06 13:00:00,180.34,180.37,180.27,180.33,14539.0,174.4388,174.4678,174.3711,174.4291,14539.0
2021-07-06 13:05:00,180.34,180.48,180.33,180.47,19272.0,174.4388,174.5742,174.4291,174.5646,19272.0
2021-07-06 13:10:00,180.48,180.5,180.38,180.45,27350.0,174.5742,174.5936,174.4775,174.5452,27350.0
2021-07-06 13:15:00,180.44,180.59,180.43,180.58,20361.0,174.5355,174.6806,174.5259,174.671,20361.0
2021-07-06 13:20:00,180.57,180.61,180.46,180.46,20111.0,174.6613,174.7,174.5549,174.5549,20111.0
2021-07-06 13:25:00,180.5,180.63,180.5,180.63,15988.0,174.5936,174.7193,174.5936,174.7193,15988.0
2021-07-06 13:30:00,180.62,180.67,180.57,180.67,14939.0,174.7096,174.758,174.6613,174.758,14939.0
2021-07-06 13:35:00,180.67,180.79,180.66,180.76,24219.0,174.758,174.8741,174.7483,174.8451,24219.0
2021-07-06 13:40:00,180.75,181.01,180.74,181.01,44569.0,174.8354,175.0869,174.8257,175.0869,44569.0
2021-07-06 13:45:00,181.0,181.12,180.96,180.99,31405.0,175.0772,175.1933,175.0385,175.0675,31405.0
2021-07-06 13:50:00,180.98,181.07,180.96,181.04,18269.0,175.0579,175.1449,175.0385,175.1159,18269.0
2021-07-06 13:55:00,181.03,181.09,181.0,181.05,14569.0,175.1062,175.1643,175.0772,175.1256,14569.0
2021-07-06 14:00:00,181.05,181.05,180.97,181.0,27598.0,175.1256,175.1256,175.0482,175.0772,27598.0
2021-07-06 14:05:00,180.99,181.06,180.94,180.96,73945.0,175.0675,175.1352,175.0192,175.0385,73945.0
2021-07-06 14:10:00,180.94,180.94,180.83,180.93,29031.0,175.0192,175.0192,174.9128,175.0095,29031.0
2021-07-06 14:15:00,180.94,181.17,180.86,181.17,49617.0,175.0192,175.2416,174.9418,175.2416,49617.0
2021-07-06 14:20:00,181.16,181.19,181.11,181.18,32683.0,175.232,175.261,175.1836,175.2513,32683.0
2021-07-06 14:25:00,181.18,181.19,181.07,181.12,27094.0,175.2513,175.261,175.1449,175.1933,27094.0
2021-07-06 14:30:00,181.12,181.22,181.1,181.18,17062.0,175.1933,175.29,175.1739,175.2513,17062.0
2021-07-06 14:35:00,181.18,181.18,181.04,181.08,20712.0,175.2513,175.2513,175.1159,175.1546,20712.0
2021-07-06 14:40:00,181.1,181.2,181.07,181.14,13138.0,175.1739,175.2707,175.1449,175.2126,13138.0
2021-07-06 14:45:00,181.14,181.18,181.11,181.13,12243.0,175.2126,175.2513,175.1836,175.203,12243.0
2021-07-06 14:50:00,181.12,181.2,181.03,181.03,23751.0,175.1933,175.2707,175.1062,175.1062,23751.0
2021-07-06 14:55:00,181.06,181.17,181.05,181.17,28421.0,175.1352,175.2416,175.1256,175.2416,28421.0
2021-07-06 15:00:00,181.17,181.21,181.11,181.13,19772.0,175.2416,175.2803,175.1836,175.203,19772.0
2021-07-06 15:05:00,181.13,181.19,181.12,181.19,28130.0,175.203,175.261,175.1933,175.261,28130.0
2021-07-06 15:10:00,181.21,181.35,181.21,181.34,35078.0,175.2803,175.4158,175.2803,175.4061,35078.0
2021-07-06 15:15:00,181.33,181.47,181.32,181.46,32762.0,175.3964,175.5318,175.3867,175.5222,32762.0
2021-07-06 15:20:00,181.46,181.47,181.36,181.37,42916.0,175.5222,175.5318,175.4254,175.4351,42916.0
2021-07-06 15:25:00,181.38,181.44,181.35,181.41,76733.0,175.4448,175.5028,175.4158,175.4738,76733.0
2021-07-06 15:30:00,181.42,181.46,181.31,181.34,167569.0,175.4835,175.5222,175.3771,175.4061,167569.0
2021-07-06 15:35:00,181.34,181.41,181.31,181.4,37793.0,175.4061,175.4738,175.3771,175.4641,37793.0
2021-07-06 15:40:00,181.39,181.45,181.36,181.44,39309.0,175.4544,175.5125,175.4254,175.5028,39309.0
2021-07-06 15:45:00,181.44,181.49,181.41,181.41,31269.0,175.5028,175.5512,175.4738,175.4738,31269.0
2021-07-06 15:50:00,181.41,181.48,181.25,181.28,88146.0,175.4738,175.5415,175.319,175.348,88146.0
2021-07-06 15:55:00,181.27,181.41,181.23,181.34,103688.0,175.3384,175.4738,175.2997,175.4061,103688.0
2021-07-07 09:30:00,181.84,182.03,181.5,181.79,71880.0,175.8897,176.0735,175.5608,175.8414,71880.0
2021-07-07 09:35:00,181.79,182.21,181.75,182.18,46954.0,175.8414,176.2476,175.8027,176.2186,46954.0
2021-07-07 09:40:00,182.16,182.29,181.82,182.0,56504.0,176.1993,176.325,175.8704,176.0445,56504.0
2021-07-07 09:45:00,182.02,182.07,181.88,181.98,90935.0,176.0638,176.1122,175.9284,176.0251,90935.0
2021-07-07 09:50:00,181.94,181.94,181.63,181.67,63348.0,175.9865,175.9865,175.6866,175.7253,63348.0
2021-07-07 09:55:00,181.7,181.79,181.63,181.7,28582.0,175.7543,175.8414,175.6866,175.7543,28582.0
2021-07-07 10:00:00,181.69,181.7,180.99,180.99,52424.0,175.7446,175.7543,175.0675,175.0675,52424.0
2021-07-07 10:05:00,180.99,181.23,180.9,181.2,49438.0,175.0675,175.2997,174.9805,175.2707,49438.0
2021-07-07 10:10:00,181.24,181.34,181.17,181.27,43310.0,175.3094,175.4061,175.2416,175.3384,43310.0
2021-07-07 10:15:00,181.29,181.39,181.12,181.12,38882.0,175.3577,175.4544,175.1933,175.1933,38882.0
2021-07-07 10:20:00,181.09,181.24,181.05,181.08,19860.0,175.1643,175.3094,175.1256,175.1546,19860.0
2021-07-07 10:25:00,181.08,181.13,180.52,180.59,56022.0,175.1546,175.203,174.6129,174.6806,56022.0
2021-07-07 10:30:00,180.59,180.65,180.45,180.49,48038.0,174.6806,174.7387,174.5452,174.5839,48038.0
2021-07-07 10:35:00,180.48,180.69,180.35,180.36,30018.0,174.5742,174.7774,174.4485,174.4582,30018.0
2021-07-07 10:40:00,180.34,180.44,180.05,180.05,40270.0,174.4388,174.5355,174.1583,174.1583,40270.0
2021-07-07 10:45:00,180.04,180.5,179.97,180.43,54754.0,174.1486,174.5936,174.0809,174.5259,54754.0
2021-07-07 10:50:00,180.42,180.56,180.32,180.54,55918.0,174.5162,174.6516,174.4195,174.6323,55918.0
2021-07-07 10:55:00,180.53,180.75,180.53,180.68,37212.0,174.6226,174.8354,174.6226,174.7677,37212.0
2021-07-07 11:00:00,180.65,180.8,180.59,180.73,53262.0,174.7387,174.8838,174.6806,174.816,53262.0
2021-07-07 11:05:00,180.72,180.76,180.51,180.57,40800.0,174.8064,174.8451,174.6032,174.6613,40800.0
2021-07-07 11:10:00,180.61,180.86,180.55,180.84,32570.0,174.7,174.9418,174.6419,174.9224,32570.0
2021-07-07 11:15:00,180.85,181.04,180.7,180.99,37023.0,174.9321,175.1159,174.787,175.0675,37023.0
2021-07-07 11:20:00,180.98,181.07,180.88,181.04,28697.0,175.0579,175.1449,174.9611,175.1159,28697.0
2021-07-07 11:25:00,181.02,181.19,180.92,181.19,19649.0,175.0966,175.261,174.9998,175.261,19649.0
2021-07-07 11:30:00,181.19,181.21,180.97,181.07,41574.0,175.261,175.2803,175.0482,175.1449,41574.0
2021-07-07 11:35:00,181.07,181.28,181.06,181.27,18136.0,175.1449,175.348,175.1352,175.3384,18136.0
2021-07-07 11:40:00,181.27,181.58,181.26,181.54,18719.0,175.3384,175.6382,175.3287,175.5995,18719.0
2021-07-07 11:45:00,181.52,181.76,181.52,181.76,47328.0,175.5802,175.8123,175.5802,175.8123,47328.0
2021-07-07 11:50:00,181.74,181.81,181.65,181.69,30353.0,175.793,175.8607,175.7059,175.7446,30353.0
2021-07-07 11:55:00,181.68,181.72,181.48,181.54,32851.0,175.735,175.7736,175.5415,175.5995,32851.0
2021-07-07 12:00:00,181.56,181.74,181.53,181.7,27706.0,175.6189,175.793,175.5899,175.7543,27706.0
2021-07-07 12:05:00,181.7,181.7,181.59,181.61,14642.0,175.7543,175.7543,175.6479,175.6672,14642.0
2021-07-07 12:10:00,181.6,181.74,181.54,181.68,23381.0,175.6576,175.793,175.5995,175.735,23381.0
2021-07-07 12:15:00,181.69,181.74,181.54,181.59,16923.0,175.7446,175.793,175.5995,175.6479,16923.0
2021-07-07 12:20:00,181.58,181.64,181.43,181.52,39416.0,175.6382,175.6963,175.4931,175.5802,39416.0
2021-07-07 12:25:00,181.53,181.55,181.42,181.46,33668.0,175.5899,175.6092,175.4835,175.5222,33668.0
2021-07-07 12:30:00,181.46,181.63,181.39,181.61,24575.0,175.5222,175.6866,175.4544,175.6672,24575.0
2021-07-07 12:35:00,181.6,181.68,181.55,181.67,17560.0,175.6576,175.735,175.6092,175.7253,17560.0
2021-07-07 12:40:00,181.68,181.69,181.49,181.49,25931.0,175.735,175.7446,175.5512,175.5512,25931.0
2021-07-07 12:45:00,181.49,181.54,181.43,181.52,24444.0,175.5512,175.5995,175.4931,175.5802,24444.0
2021-07-07 12:50:00,181.53,181.6,181.46,181.52,53059.0,175.5899,175.6576,175.5222,175.5802,53059.0
2021-07-07 12:55:00,181.52,181.55,181.45,181.51,27114.0,175.5802,175.6092,175.5125,175.5705,27114.0
2021-07-07 13:00:00,181.51,181.52,181.32,181.33,14237.0,175.5705,175.5802,175.3867,175.3964,14237.0
2021-07-07 13:05:00,181.31,181.34,181.19,181.23,20243.0,175.3771,175.4061,175.261,175.2997,20243.0
2021-07-07 13:10:00,181.21,181.29,181.15,181.25,10042.0,175.2803,175.3577,175.2223,175.319,10042.0
2021-07-07 13:15:00,181.23,181.27,181.15,181.25,26654.0,175.2997,175.3384,175.2223,175.319,26654.0
2021-07-07 13:20:00,181.27,181.27,181.18,181.21,12701.0,175.3384,175.3384,175.2513,175.2803,12701.0
2021-07-07 13:25:00,181.23,181.25,181.14,181.23,14160.0,175.2997,175.319,175.2126,175.2997,14160.0
2021-07-07 13:30:00,181.19,181.23,181.12,181.19,18999.0,175.261,175.2997,175.1933,175.261,18999.0
2021-07-07 13:35:00,181.21,181.25,181.15,181.22,12119.0,175.2803,175.319,175.2223,175.29,12119.0
2021-07-07 13:40:00,181.2,181.22,181.13,181.2,24319.0,175.2707,175.29,175.203,175.2707,24319.0
2021-07-07 13:45:00,181.22,181.31,181.22,181.3,24042.0,175.29,175.3771,175.29,175.3674,24042.0
2021-07-07 13:50:00,181.29,181.33,181.19,181.33,8910.0,175.3577,175.3964,175.261,175.3964,8910.0
2021-07-07 13:55:00,181.35,181.35,181.15,181.18,19526.0,175.4158,175.4158,175.2223,175.2513,19526.0
2021-07-07 14:00:00,181.24,181.66,181.2,181.52,55642.0,175.3094,175.7156,175.2707,175.5802,55642.0
2021-07-07 14:05:00,181.53,181.59,181.34,181.57,22733.0,175.5899,175.6479,175.4061,175.6286,22733.0
2021-07-07 14:10:00,181.56,181.56,181.35,181.37,22098.0,175.6189,175.6189,175.4158,175.4351,22098.0
2021-07-07 14:15:00,181.39,181.42,181.2,181.42,12610.0,175.4544,175.4835,175.2707,175.4835,12610.0
2021-07-07 14:20:00,181.42,181.42,181.21,181.27,25436.0,175.4835,175.4835,175.2803,175.3384,25436.0
2021-07-07 14:25:00,181.29,181.34,181.21,181.23,10112.0,175.3577,175.4061,175.2803,175.2997,10112.0
2021-07-07 14:30:00,181.22,181.26,181.14,181.21,16187.0,175.29,175.3287,175.2126,175.2803,16187.0
2021-07-07 14:35:00,181.21,181.23,181.01,181.02,17380.0,175.2803,175.2997,175.0869,175.0966,17380.0
2021-07-07 14:40:00,181.01,181.14,180.97,181.12,16420.0,175.0869,175.2126,175.0482,175.1933,16420.0
2021-07-07 14:45:00,181.11,181.2,181.02,181.2,15105.0,175.1836,175.2707,175.0966,175.2707,15105.0
2021-07-07 14:50:00,181.18,181.23,181.07,181.11,40484.0,175.2513,175.2997,175.1449,175.1836,40484.0
2021-07-07 14:55:00,181.1,181.3,181.1,181.26,23496.0,175.1739,175.3674,175.1739,175.3287,23496.0
2021-07-07 15:00:00,181.24,181.4,181.22,181.39,14188.0,175.3094,175.4641,175.29,175.4544,14188.0
2021-07-07 15:05:00,181.37,181.42,181.32,181.38,16425.0,175.4351,175.4835,175.3867,175.4448,16425.0
2021-07-07 15:10:00,181.4,181.4,181.29,181.32,24836.0,175.4641,175.4641,175.3577,175.3867,24836.0
2021-07-07 15:15:00,181.33,181.41,181.28,181.3,21520.0,175.3964,175.4738,175.348,175.3674,21520.0
2021-07-07 15:20:00,181.31,181.38,181.22,181.24,24437.0,175.3771,175.4448,175.29,175.3094,24437.0
2021-07-07 15:25:00,181.26,181.33,181.19,181.33,24158.0,175.3287,175.3964,175.261,175.3964,24158.0
2021-07-07 15:30:00,181.32,181.42,181.27,181.42,29167.0,175.3867,175.4835,175.3384,175.4835,29167.0
2021-07-07 15:35:00,181.42,181.42,181.26,181.3,31685.0,175.4835,175.4835,175.3287,175.3674,31685.0
2021-07-07 15:40:00,181.31,181.39,181.29,181.34,25665.0,175.3771,175.4544,175.3577,175.4061,25665.0
2021-07-07 15:45:00,181.34,181.46,181.31,181.32,29668.0,175.4061,175.5222,175.3771,175.3867,29668.0
2021-07-07 15:50:00,181.32,181.45,181.31,181.34,78793.0,175.3867,175.5125,175.3771,175.4061,78793.0
2021-07-07 15:55:00,181.34,181.34,181.06,181.24,121116.0,175.4061,175.4061,175.1352,175.3094,121116.0
2021-07-08 09:30:00,178.43,178.97,178.04,178.75,195976.0,172.5913,173.1136,172.2141,172.9008,195976.0
2021-07-08 09:35:00,178.75,178.8,178.16,178.4,112117.0,172.9008,172.9492,172.3301,172.5623,112117.0
2021-07-08 09:40:00,178.41,178.49,177.9,177.94,97347.0,172.572,172.6493,172.0786,172.1173,97347.0
2021-07-08 09:45:00,177.95,177.99,177.64,177.79,211843.0,172.127,172.1657,171.8272,171.9722,211843.0
2021-07-08 09:50:00,177.78,178.31,177.74,178.16,158326.0,171.9626,172.4752,171.9239,172.3301,158326.0
2021-07-08 09:55:00,178.18,178.32,177.94,178.3,97681.0,172.3495,172.4849,172.1173,172.4656,97681.0
2021-07-08 10:00:00,178.3,178.34,177.8,178.3,99062.0,172.4656,172.5043,171.9819,172.4656,99062.0
2021-07-08 10:05:00,178.33,178.58,178.22,178.43,76037.0,172.4946,172.7364,172.3882,172.5913,76037.0
2021-07-08 10:10:00,178.41,178.72,178.36,178.56,68996.0,172.572,172.8718,172.5236,172.7171,68996.0
2021-07-08 10:15:00,178.58,178.69,178.46,178.5,58867.0,172.7364,172.8428,172.6203,172.659,58867.0
2021-07-08 10:20:00,178.5,178.52,178.1,178.27,35644.0,172.659,172.6784,172.2721,172.4365,35644.0
2021-07-08 10:25:00,178.29,178.75,178.15,178.73,70395.0,172.4559,172.9008,172.3205,172.8815,70395.0
2021-07-08 10:30:00,178.71,178.79,178.38,178.52,68003.0,172.8621,172.9395,172.5429,172.6784,68003.0
2021-07-08 10:35:00,178.51,178.6,178.2,178.46,69015.0,172.6687,172.7557,172.3688,172.6203,69015.0
2021-07-08 10:40:00,178.46,178.88,178.3,178.84,57150.0,172.6203,173.0266,172.4656,172.9879,57150.0
2021-07-08 10:45:00,178.78,178.92,178.48,178.51,54021.0,172.9299,173.0653,172.6397,172.6687,54021.0
2021-07-08 10:50:00,178.52,178.86,178.43,178.77,50987.0,172.6784,173.0072,172.5913,172.9202,50987.0
2021-07-08 10:55:00,178.77,178.77,178.26,178.26,97627.0,172.9202,172.9202,172.4269,172.4269,97627.0
2021-07-08 11:00:00,178.26,178.51,178.19,178.51,80241.0,172.4269,172.6687,172.3592,172.6687,80241.0
2021-07-08 11:05:00,178.52,179.07,178.52,179.02,63339.0,172.6784,173.2104,172.6784,173.162,63339.0
2021-07-08 11:10:00,179.03,179.23,178.99,179.22,41634.0,173.1717,173.3651,173.133,173.3555,41634.0
2021-07-08 11:15:00,179.22,179.36,179.0,179.29,88314.0,173.3555,173.4909,173.1427,173.4232,88314.0
2021-07-08 11:20:00,179.28,179.43,179.25,179.39,33983.0,173.4135,173.5586,173.3845,173.5199,33983.0
2021-07-08 11:25:00,179.4,179.56,179.35,179.48,30014.0,173.5296,173.6843,173.4812,173.6069,30014.0
2021-07-08 11:30:00,179.48,179.55,179.24,179.37,66203.0,173.6069,173.6747,173.3748,173.5005,66203.0
2021-07-08 11:35:00,179.41,179.82,179.27,179.8,39597.0,173.5392,173.9358,173.4038,173.9165,39597.0
2021-07-08 11:40:00,179.81,179.91,179.7,179.86,41173.0,173.9261,174.0229,173.8197,173.9745,41173.0
2021-07-08 11:45:00,179.87,180.02,179.86,180.0,21887.0,173.9842,174.1293,173.9745,174.1099,21887.0
2021-07-08 11:50:00,180.0,180.15,179.9,180.08,32134.0,174.1099,174.255,174.0132,174.1873,32134.0
2021-07-08 11:55:00,180.07,180.17,180.0,180.15,50427.0,174.1776,174.2744,174.1099,174.255,50427.0
2021-07-08 12:00:00,180.15,180.37,180.13,180.32,69522.0,174.255,174.4678,174.2357,174.4195,69522.0
2021-07-08 12:05:00,180.31,180.36,180.22,180.32,42600.0,174.4098,174.4582,174.3227,174.4195,42600.0
2021-07-08 12:10:00,180.3,180.31,180.07,180.11,30485.0,174.4001,174.4098,174.1776,174.2163,30485.0
2021-07-08 12:15:00,180.07,180.2,179.99,180.11,34809.0,174.1776,174.3034,174.1003,174.2163,34809.0
2021-07-08 12:20:00,180.11,180.17,180.02,180.05,33683.0,174.2163,174.2744,174.1293,174.1583,33683.0
2021-07-08 12:25:00,180.06,180.37,180.04,180.36,222983.0,174.168,174.4678,174.1486,174.4582,222983.0
2021-07-08 12:30:00,180.35,180.77,180.34,180.66,28702.0,174.4485,174.8547,174.4388,174.7483,28702.0
2021-07-08 12:35:00,180.67,180.83,180.6,180.81,14047.0,174.758,174.9128,174.6903,174.8934,14047.0
2021-07-08 12:40:00,180.81,180.89,180.67,180.87,36513.0,174.8934,174.9708,174.758,174.9515,36513.0
2021-07-08 12:45:00,180.91,180.91,180.67,180.7,26896.0,174.9902,174.9902,174.758,174.787,26896.0
2021-07-08 12:50:00,180.69,180.78,180.61,180.74,149000.0,174.7774,174.8644,174.7,174.8257,149000.0
2021-07-08 12:55:00,180.75,180.84,180.69,180.74,32586.0,174.8354,174.9224,174.7774,174.8257,32586.0
2021-07-08 13:00:00,180.76,180.93,180.69,180.81,22344.0,174.8451,175.0095,174.7774,174.8934,22344.0
2021-07-08 13:05:00,180.8,180.9,180.78,180.81,19546.0,174.8838,174.9805,174.8644,174.8934,19546.0
2021-07-08 13:10:00,180.83,180.86,180.6,180.63,20463.0,174.9128,174.9418,174.6903,174.7193,20463.0
2021-07-08 13:15:00,180.63,180.97,180.58,180.84,34891.0,174.7193,175.0482,174.671,174.9224,34891.0
2021-07-08 13:20:00,180.83,181.04,180.79,180.98,23068.0,174.9128,175.1159,174.8741,175.0579,23068.0
2021-07-08 13:25:00,180.99,181.26,180.98,181.25,42035.0,175.0675,175.3287,175.0579,175.319,42035.0
2021-07-08 13:30:00,181.25,181.4,181.2,181.31,33406.0,175.319,175.4641,175.2707,175.3771,33406.0
2021-07-08 13:35:00,181.32,181.32,181.19,181.26,31661.0,175.3867,175.3867,175.261,175.3287,31661.0
2021-07-08 13:40:00,181.25,181.29,181.06,181.06,18016.0,175.319,175.3577,175.1352,175.1352,18016.0
2021-07-08 13:45:00,181.07,181.08,180.86,180.88,14899.0,175.1449,175.1546,174.9418,174.9611,14899.0
2021-07-08 13:50:00,180.9,180.98,180.79,180.82,24716.0,174.9805,175.0579,174.8741,174.9031,24716.0
2021-07-08 13:55:00,180.83,180.91,180.76,180.81,21452.0,174.9128,174.9902,174.8451,174.8934,21452.0
2021-07-08 14:00:00,180.81,180.83,180.67,180.79,21148.0,174.8934,174.9128,174.758,174.8741,21148.0
2021-07-08 14:05:00,180.77,180.79,180.62,180.64,12360.0,174.8547,174.8741,174.7096,174.729,12360.0
2021-07-08 14:10:00,180.66,180.8,180.64,180.8,22963.0,174.7483,174.8838,174.729,174.8838,22963.0
2021-07-08 14:15:00,180.81,180.83,180.36,180.45,26918.0,174.8934,174.9128,174.4582,174.5452,26918.0
2021-07-08 14:20:00,180.44,180.52,180.32,180.35,21046.0,174.5355,174.6129,174.4195,174.4485,21046.0
2021-07-08 14:25:00,180.37,180.46,180.3,180.4,16872.0,174.4678,174.5549,174.4001,174.4968,16872.0
2021-07-08 14:30:00,180.4,180.56,180.29,180.53,10405.0,174.4968,174.6516,174.3904,174.6226,10405.0
2021-07-08 14:35:00,180.55,180.63,180.5,180.59,12988.0,174.6419,174.7193,174.5936,174.6806,12988.0
2021-07-08 14:40:00,180.59,180.71,180.53,180.66,21401.0,174.6806,174.7967,174.6226,174.7483,21401.0
2021-07-08 14:45:00,180.67,180.67,180.35,180.38,17984.0,174.758,174.758,174.4485,174.4775,17984.0
2021-07-08 14:50:00,180.4,180.49,180.33,180.4,14826.0,174.4968,174.5839,174.4291,174.4968,14826.0
2021-07-08 14:55:00,180.4,180.75,180.4,180.65,25379.0,174.4968,174.8354,174.4968,174.7387,25379.0
2021-07-08 15:00:00,180.65,180.83,180.65,180.76,29228.0,174.7387,174.9128,174.7387,174.8451,29228.0
2021-07-08 15:05:00,180.77,180.81,180.64,180.69,79491.0,174.8547,174.8934,174.729,174.7774,79491.0
2021-07-08 15:10:00,180.7,180.79,180.45,180.45,59170.0,174.787,174.8741,174.5452,174.5452,59170.0
2021-07-08 15:15:00,180.45,180.47,180.25,180.42,74662.0,174.5452,174.5646,174.3518,174.5162,74662.0
2021-07-08 15:20:00,180.43,180.65,180.37,180.55,59556.0,174.5259,174.7387,174.4678,174.6419,59556.0
2021-07-08 15:25:00,180.54,180.65,180.45,180.56,32513.0,174.6323,174.7387,174.5452,174.6516,32513.0
2021-07-08 15:30:00,180.56,180.74,180.5,180.63,63248.0,174.6516,174.8257,174.5936,174.7193,63248.0
2021-07-08 15:35:00,180.62,180.91,180.58,180.84,39429.0,174.7096,174.9902,174.671,174.9224,39429.0
2021-07-08 15:40:00,180.85,180.85,180.5,180.6,66276.0,174.9321,174.9321,174.5936,174.6903,66276.0
2021-07-08 15:45:00,180.57,180.61,180.28,180.29,31261.0,174.6613,174.7,174.3808,174.3904,31261.0
2021-07-08 15:50:00,180.28,180.61,180.1,180.51,145278.0,174.3808,174.7,174.2067,174.6032,145278.0
2021-07-08 15:55:00,180.52,180.8,180.51,180.8,192477.0,174.6129,174.8838,174.6032,174.8838,192477.0
2021-07-09 09:30:00,181.61,181.8,181.42,181.58,124979.0,175.6672,175.851,175.4835,175.6382,124979.0
2021-07-09 09:35:00,181.53,181.9,181.37,181.86,61250.0,175.5899,175.9478,175.4351,175.9091,61250.0
2021-07-09 09:40:00,181.83,182.16,181.78,182.14,103182.0,175.88,176.1993,175.8317,176.1799,103182.0
2021-07-09 09:45:00,182.15,182.19,181.85,182.13,57698.0,176.1896,176.2283,175.8994,176.1702,57698.0
2021-07-09 09:50:00,182.15,182.18,181.85,181.94,52572.0,176.1896,176.2186,175.8994,175.9865,52572.0
2021-07-09 09:55:00,181.93,182.09,181.87,182.09,32816.0,175.9768,176.1315,175.9187,176.1315,32816.0
2021-07-09 10:00:00,182.1,182.17,182.0,182.16,32915.0,176.1412,176.2089,176.0445,176.1993,32915.0
2021-07-09 10:05:00,182.16,182.33,182.04,182.17,35113.0,176.1993,176.3637,176.0832,176.2089,35113.0
2021-07-09 10:10:00,182.19,182.26,182.04,182.06,38154.0,176.2283,176.296,176.0832,176.1025,38154.0
2021-07-09 10:15:00,182.05,182.16,182.05,182.11,45062.0,176.0929,176.1993,176.0929,176.1509,45062.0
2021-07-09 10:20:00,182.12,182.2,182.1,182.16,22710.0,176.1606,176.2379,176.1412,176.1993,22710.0
2021-07-09 10:25:00,182.17,182.19,181.91,181.96,29418.0,176.2089,176.2283,175.9574,176.0058,29418.0
2021-07-09 10:30:00,181.94,181.95,181.68,181.69,29122.0,175.9865,175.9961,175.735,175.7446,29122.0
2021-07-09 10:35:00,181.68,181.83,181.67,181.69,26992.0,175.735,175.88,175.7253,175.7446,26992.0
2021-07-09 10:40:00,181.69,181.71,181.56,181.71,24719.0,175.7446,175.764,175.6189,175.764,24719.0
2021-07-09 10:45:00,181.72,181.85,181.67,181.82,31346.0,175.7736,175.8994,175.7253,175.8704,31346.0
2021-07-09 10:50:00,181.8,181.84,181.69,181.77,27664.0,175.851,175.8897,175.7446,175.822,27664.0
2021-07-09 10:55:00,181.75,181.76,181.57,181.61,20399.0,175.8027,175.8123,175.6286,175.6672,20399.0
2021-07-09 11:00:00,181.61,181.89,181.61,181.84,52464.0,175.6672,175.9381,175.6672,175.8897,52464.0
2021-07-09 11:05:00,181.86,181.93,181.84,181.9,32861.0,175.9091,175.9768,175.8897,175.9478,32861.0
2021-07-09 11:10:00,181.9,181.96,181.83,181.84,8517.0,175.9478,176.0058,175.88,175.8897,8517.0
2021-07-09 11:15:00,181.86,181.97,181.83,181.96,21664.0,175.9091,176.0155,175.88,176.0058,21664.0
2021-07-09 11:20:00,181.97,182.06,181.97,182.03,38241.0,176.0155,176.1025,176.0155,176.0735,38241.0
2021-07-09 11:25:00,182.02,182.13,181.98,182.08,30028.0,176.0638,176.1702,176.0251,176.1219,30028.0
2021-07-09 11:30:00,182.09,182.15,182.03,182.11,18304.0,176.1315,176.1896,176.0735,176.1509,18304.0
2021-07-09 11:35:00,182.12,182.26,182.11,182.21,15858.0,176.1606,176.296,176.1509,176.2476,15858.0
2021-07-09 11:40:00,182.22,182.3,182.2,182.25,12330.0,176.2573,176.3347,176.2379,176.2863,12330.0
2021-07-09 11:45:00,182.32,182.32,182.26,182.29,14215.0,176.354,176.354,176.296,176.325,14215.0
2021-07-09 11:50:00,182.28,182.31,182.15,182.15,24680.0,176.3153,176.3443,176.1896,176.1896,24680.0
2021-07-09 11:55:00,182.17,182.22,182.05,182.07,43540.0,176.2089,176.2573,176.0929,176.1122,43540.0
2021-07-09 12:00:00,182.08,182.15,182.08,182.15,10671.0,176.1219,176.1896,176.1219,176.1896,10671.0
2021-07-09 12:05:00,182.14,182.19,182.12,182.13,9872.0,176.1799,176.2283,176.1606,176.1702,9872.0
2021-07-09 12:10:00,182.13,182.24,182.13,182.24,12535.0,176.1702,176.2766,176.1702,176.2766,12535.0
2021-07-09 12:15:00,182.24,182.35,182.23,182.31,11462.0,176.2766,176.383,176.267,176.3443,11462.0
2021-07-09 12:20:00,182.3,182.33,182.19,182.25,30145.0,176.3347,176.3637,176.2283,176.2863,30145.0
2021-07-09 12:25:00,182.26,182.28,182.17,182.2,9191.0,176.296,176.3153,176.2089,176.2379,9191.0
2021-07-09 12:30:00,182.19,182.19,182.14,182.18,15106.0,176.2283,176.2283,176.1799,176.2186,15106.0
2021-07-09 12:35:00,182.19,182.32,182.18,182.32,11842.0,176.2283,176.354,176.2186,176.354,11842.0
2021-07-09 12:40:00,182.32,182.4,182.29,182.4,8213.0,176.354,176.4314,176.325,176.4314,8213.0
2021-07-09 12:45:00,182.39,182.39,182.33,182.35,9950.0,176.4217,176.4217,176.3637,176.383,9950.0
2021-07-09 12:50:00,182.34,182.39,182.34,182.35,10015.0,176.3734,176.4217,176.3734,176.383,10015.0
2021-07-09 12:55:00,182.35,182.35,182.25,182.3,7893.0,176.383,176.383,176.2863,176.3347,7893.0
2021-07-09 13:00:00,182.3,182.3,182.22,182.24,7453.0,176.3347,176.3347,176.2573,176.2766,7453.0
2021-07-09 13:05:00,182.24,182.24,182.14,182.14,23429.0,176.2766,176.2766,176.1799,176.1799,23429.0
2021-07-09 13:10:00,182.15,182.22,182.13,182.22,15502.0,176.1896,176.2573,176.1702,176.2573,15502.0
2021-07-09 13:15:00,182.22,182.26,182.21,182.24,9185.0,176.2573,176.296,176.2476,176.2766,9185.0
2021-07-09 13:20:00,182.24,182.25,182.19,182.22,6695.0,176.2766,176.2863,176.2283,176.2573,6695.0
2021-07-09 13:25:00,182.23,182.24,182.18,182.24,13905.0,176.267,176.2766,176.2186,176.2766,13905.0
2021-07-09 13:30:00,182.24,182.28,182.23,182.24,31987.0,176.2766,176.3153,176.267,176.2766,31987.0
2021-07-09 13:35:00,182.24,182.26,182.18,182.25,12336.0,176.2766,176.296,176.2186,176.2863,12336.0
2021-07-09 13:40:00,182.26,182.29,182.22,182.27,6338.0,176.296,176.325,176.2573,176.3057,6338.0
2021-07-09 13:45:00,182.27,182.28,182.17,182.19,12729.0,176.3057,176.3153,176.2089,176.2283,12729.0
2021-07-09 13:50:00,182.17,182.22,182.12,182.17,10302.0,176.2089,176.2573,176.1606,176.2089,10302.0
2021-07-09 13:55:00,182.18,182.27,182.16,182.27,9285.0,176.2186,176.3057,176.1993,176.3057,9285.0
2021-07-09 14:00:00,182.26,182.29,182.24,182.24,5897.0,176.296,176.325,176.2766,176.2766,5897.0
2021-07-09 14:05:00,182.23,182.4,182.22,182.4,10263.0,176.267,176.4314,176.2573,176.4314,10263.0
2021-07-09 14:10:00,182.4,182.4,182.32,182.34,21401.0,176.4314,176.4314,176.354,176.3734,21401.0
2021-07-09 14:15:00,182.35,182.37,182.27,182.32,13961.0,176.383,176.4024,176.3057,176.354,13961.0
2021-07-09 14:20:00,182.33,182.33,182.28,182.3,8495.0,176.3637,176.3637,176.3153,176.3347,8495.0
2021-07-09 14:25:00,182.3,182.46,182.29,182.43,9583.0,176.3347,176.4894,176.325,176.4604,9583.0
2021-07-09 14:30:00,182.44,182.45,182.41,182.44,11634.0,176.4701,176.4798,176.4411,176.4701,11634.0
2021-07-09 14:35:00,182.45,182.48,182.43,182.43,11375.0,176.4798,176.5088,176.4604,176.4604,11375.0
2021-07-09 14:40:00,182.42,182.45,182.38,182.41,26521.0,176.4507,176.4798,176.4121,176.4411,26521.0
2021-07-09 14:45:00,182.41,182.42,182.38,182.4,23392.0,176.4411,176.4507,176.4121,176.4314,23392.0
2021-07-09 14:50:00,182.4,182.51,182.39,182.45,18169.0,176.4314,176.5378,176.4217,176.4798,18169.0
2021-07-09 14:55:00,182.44,182.55,182.44,182.5,13508.0,176.4701,176.5765,176.4701,176.5281,13508.0
2021-07-09 15:00:00,182.47,182.53,182.3,182.32,25708.0,176.4991,176.5571,176.3347,176.354,25708.0
2021-07-09 15:05:00,182.32,182.39,182.32,182.38,36944.0,176.354,176.4217,176.354,176.4121,36944.0
2021-07-09 15:10:00,182.37,182.42,182.37,182.41,32183.0,176.4024,176.4507,176.4024,176.4411,32183.0
2021-07-09 15:15:00,182.4,182.46,182.38,182.45,30439.0,176.4314,176.4894,176.4121,176.4798,30439.0
2021-07-09 15:20:00,182.45,182.49,182.39,182.43,22574.0,176.4798,176.5185,176.4217,176.4604,22574.0
2021-07-09 15:25:00,182.42,182.46,182.36,182.4,22523.0,176.4507,176.4894,176.3927,176.4314,22523.0
2021-07-09 15:30:00,182.41,182.46,182.35,182.43,28780.0,176.4411,176.4894,176.383,176.4604,28780.0
2021-07-09 15:35:00,182.43,182.46,182.4,182.44,25893.0,176.4604,176.4894,176.4314,176.4701,25893.0
2021-07-09 15:40:00,182.45,182.45,182.31,182.32,32974.0,176.4798,176.4798,176.3443,176.354,32974.0
2021-07-09 15:45:00,182.32,182.54,182.32,182.54,48619.0,176.354,176.5668,176.354,176.5668,48619.0
2021-07-09 15:50:00,182.56,182.61,182.49,182.57,127314.0,176.5862,176.6345,176.5185,176.5958,127314.0
2021-07-09 15:55:00,182.57,182.59,182.41,182.51,165294.0,176.5958,176.6152,176.4411,176.5378,165294.0
2021-07-12 09:30:00,182.7,183.01,182.55,182.9,111292.0,176.7216,177.0214,176.5765,176.915,111292.0
2021-07-12 09:35:00,182.87,183.16,182.86,182.98,72303.0,176.886,177.1665,176.8763,176.9924,72303.0
2021-07-12 09:40:00,182.98,183.03,182.77,182.98,90655.0,176.9924,177.0408,176.7893,176.9924,90655.0
2021-07-12 09:45:00,182.97,182.99,182.67,182.76,80386.0,176.9827,177.0021,176.6926,176.7796,80386.0
2021-07-12 09:50:00,182.76,183.13,182.72,183.02,80123.0,176.7796,177.1375,176.7409,177.0311,80123.0
2021-07-12 09:55:00,183.0,183.4,183.0,183.4,56708.0,177.0118,177.3987,177.0118,177.3987,56708.0
2021-07-12 10:00:00,183.41,183.44,183.16,183.34,84512.0,177.4083,177.4374,177.1665,177.3406,84512.0
2021-07-12 10:05:00,183.34,183.49,183.2,183.4,70695.0,177.3406,177.4857,177.2052,177.3987,70695.0
2021-07-12 10:10:00,183.41,183.42,183.21,183.28,63849.0,177.4083,177.418,177.2149,177.2826,63849.0
2021-07-12 10:15:00,183.27,183.37,183.16,183.34,45969.0,177.2729,177.3697,177.1665,177.3406,45969.0
2021-07-12 10:20:00,183.33,183.43,183.26,183.34,46198.0,177.331,177.4277,177.2633,177.3406,46198.0
2021-07-12 10:25:00,183.31,183.63,183.3,183.61,25286.0,177.3116,177.6211,177.3019,177.6018,25286.0
2021-07-12 10:30:00,183.63,183.67,183.56,183.63,26219.0,177.6211,177.6598,177.5534,177.6211,26219.0
2021-07-12 10:35:00,183.65,183.66,183.41,183.41,17127.0,177.6405,177.6502,177.4083,177.4083,17127.0
2021-07-12 10:40:00,183.42,183.48,183.3,183.37,22612.0,177.418,177.4761,177.3019,177.3697,22612.0
2021-07-12 10:45:00,183.34,183.35,183.08,183.14,49578.0,177.3406,177.3503,177.0891,177.1472,49578.0
2021-07-12 10:50:00,183.1,183.24,183.06,183.23,30037.0,177.1085,177.2439,177.0698,177.2342,30037.0
2021-07-12 10:55:00,183.21,183.35,183.19,183.3,28406.0,177.2149,177.3503,177.1955,177.3019,28406.0
2021-07-12 11:00:00,183.31,183.41,183.23,183.38,30453.0,177.3116,177.4083,177.2342,177.3793,30453.0
2021-07-12 11:05:00,183.38,183.42,183.28,183.32,20008.0,177.3793,177.418,177.2826,177.3213,20008.0
2021-07-12 11:10:00,183.33,183.35,183.16,183.2,25309.0,177.331,177.3503,177.1665,177.2052,25309.0
2021-07-12 11:15:00,183.2,183.28,183.17,183.21,20422.0,177.2052,177.2826,177.1762,177.2149,20422.0
2021-07-12 11:20:00,183.21,183.23,183.03,183.08,40593.0,177.2149,177.2342,177.0408,177.0891,40593.0
2021-07-12 11:25:00,183.08,183.14,183.06,183.1,54799.0,177.0891,177.1472,177.0698,177.1085,54799.0
2021-07-12 11:30:00,183.11,183.17,183.04,183.15,25433.0,177.1182,177.1762,177.0505,177.1569,25433.0
2021-07-12 11:35:00,183.16,183.2,183.06,183.07,20530.0,177.1665,177.2052,177.0698,177.0795,20530.0
2021-07-12 11:40:00,183.06,183.11,183.03,183.11,19225.0,177.0698,177.1182,177.0408,177.1182,19225.0
2021-07-12 11:45:00,183.12,183.16,183.03,183.03,14509.0,177.1278,177.1665,177.0408,177.0408,14509.0
2021-07-12 11:50:00,183.01,183.08,182.98,183.07,15008.0,177.0214,177.0891,176.9924,177.0795,15008.0
2021-07-12 11:55:00,183.07,183.15,183.07,183.12,2106313.0,177.0795,177.1569,177.0795,177.1278,2106313.0
2021-07-12 12:00:00,183.12,183.13,183.03,183.07,26534.0,177.1278,177.1375,177.0408,177.0795,26534.0
2021-07-12 12:05:00,183.06,183.15,183.06,183.1,23754.0,177.0698,177.1569,177.0698,177.1085,23754.0
2021-07-12 12:10:00,183.11,183.17,183.1,183.12,15855.0,177.1182,177.1762,177.1085,177.1278,15855.0
2021-07-12 12:15:00,183.11,183.31,183.11,183.28,19168.0,177.1182,177.3116,177.1182,177.2826,19168.0
2021-07-12 12:20:00,183.28,183.39,183.27,183.28,28921.0,177.2826,177.389,177.2729,177.2826,28921.0
2021-07-12 12:25:00,183.28,183.36,183.28,183.35,25868.0,177.2826,177.36,177.2826,177.3503,25868.0
2021-07-12 12:30:00,183.35,183.36,183.25,183.32,23440.0,177.3503,177.36,177.2536,177.3213,23440.0
2021-07-12 12:35:00,183.34,183.34,183.25,183.28,27704.0,177.3406,177.3406,177.2536,177.2826,27704.0
2021-07-12 12:40:00,183.29,183.41,183.29,183.38,25595.0,177.2923,177.4083,177.2923,177.3793,25595.0
2021-07-12 12:45:00,183.39,183.43,183.34,183.43,14300.0,177.389,177.4277,177.3406,177.4277,14300.0
2021-07-12 12:50:00,183.4,183.44,183.28,183.29,22190.0,177.3987,177.4374,177.2826,177.2923,22190.0
2021-07-12 12:55:00,183.29,183.35,183.24,183.35,16780.0,177.2923,177.3503,177.2439,177.3503,16780.0
2021-07-12 13:00:00,183.33,183.34,183.25,183.26,26302.0,177.331,177.3406,177.2536,177.2633,26302.0
2021-07-12 13:05:00,183.27,183.28,183.16,183.17,11912.0,177.2729,177.2826,177.1665,177.1762,11912.0
2021-07-12 13:10:00,183.19,183.23,183.12,183.13,14015.0,177.1955,177.2342,177.1278,177.1375,14015.0
2021-07-12 13:15:00,183.14,183.22,183.12,183.22,22563.0,177.1472,177.2246,177.1278,177.2246,22563.0
2021-07-12 13:20:00,183.23,183.27,183.18,183.22,19390.0,177.2342,177.2729,177.1859,177.2246,19390.0
2021-07-12 13:25:00,183.22,183.33,183.21,183.32,20280.0,177.2246,177.331,177.2149,177.3213,20280.0
2021-07-12 13:30:00,183.34,183.36,183.32,183.35,14537.0,177.3406,177.36,177.3213,177.3503,14537.0
2021-07-12 13:35:00,183.36,183.44,183.35,183.38,28733.0,177.36,177.4374,177.3503,177.3793,28733.0
2021-07-12 13:40:00,183.36,183.5,183.36,183.41,15923.0,177.36,177.4954,177.36,177.4083,15923.0
2021-07-12 13:45:00,183.41,183.43,183.31,183.33,26731.0,177.4083,177.4277,177.3116,177.331,26731.0
2021-07-12 13:50:00,183.34,183.39,183.31,183.38,29724.0,177.3406,177.389,177.3116,177.3793,29724.0
2021-07-12 13:55:00,183.39,183.51,183.39,183.51,14674.0,177.389,177.5051,177.389,177.5051,14674.0
2021-07-12 14:00:00,183.52,183.59,183.52,183.59,21035.0,177.5147,177.5825,177.5147,177.5825,21035.0
2021-07-12 14:05:00,183.59,183.65,183.58,183.65,14888.0,177.5825,177.6405,177.5728,177.6405,14888.0
2021-07-12 14:10:00,183.66,183.68,183.57,183.58,22149.0,177.6502,177.6695,177.5631,177.5728,22149.0
2021-07-12 14:15:00,183.59,183.66,183.58,183.65,68219.0,177.5825,177.6502,177.5728,177.6405,68219.0
2021-07-12 14:20:00,183.65,183.71,183.63,183.71,14917.0,177.6405,177.6985,177.6211,177.6985,14917.0
2021-07-12 14:25:00,183.71,183.71,183.66,183.71,16546.0,177.6985,177.6985,177.6502,177.6985,16546.0
2021-07-12 14:30:00,183.73,183.78,183.71,183.74,23183.0,177.7179,177.7662,177.6985,177.7275,23183.0
2021-07-12 14:35:00,183.74,183.76,183.7,183.72,28801.0,177.7275,177.7469,177.6889,177.7082,28801.0
2021-07-12 14:40:00,183.71,183.76,183.66,183.71,23188.0,177.6985,177.7469,177.6502,177.6985,23188.0
2021-07-12 14:45:00,183.71,183.73,183.63,183.63,16284.0,177.6985,177.7179,177.6211,177.6211,16284.0
2021-07-12 14:50:00,183.62,183.7,183.62,183.65,15343.0,177.6115,177.6889,177.6115,177.6405,15343.0
2021-07-12 14:55:00,183.66,183.74,183.61,183.71,18809.0,177.6502,177.7275,177.6018,177.6985,18809.0
2021-07-12 15:00:00,183.71,183.77,183.62,183.63,15779.0,177.6985,177.7566,177.6115,177.6211,15779.0
2021-07-12 15:05:00,183.63,183.66,183.61,183.62,15736.0,177.6211,177.6502,177.6018,177.6115,15736.0
2021-07-12 15:10:00,183.62,183.71,183.62,183.65,25053.0,177.6115,177.6985,177.6115,177.6405,25053.0
2021-07-12 15:15:00,183.64,183.66,183.59,183.6,26334.0,177.6308,177.6502,177.5825,177.5921,26334.0
2021-07-12 15:20:00,183.58,183.65,183.56,183.6,30847.0,177.5728,177.6405,177.5534,177.5921,30847.0
2021-07-12 15:25:00,183.61,183.69,183.6,183.67,27726.0,177.6018,177.6792,177.5921,177.6598,27726.0
2021-07-12 15:30:00,183.66,183.68,183.57,183.59,27765.0,177.6502,177.6695,177.5631,177.5825,27765.0
2021-07-12 15:35:00,183.59,183.65,183.51,183.52,38941.0,177.5825,177.6405,177.5051,177.5147,38941.0
2021-07-12 15:40:00,183.51,183.54,183.45,183.48,23694.0,177.5051,177.5341,177.447,177.4761,23694.0
2021-07-12 15:45:00,183.47,183.58,183.46,183.55,63405.0,177.4664,177.5728,177.4567,177.5438,63405.0
2021-07-12 15:50:00,183.56,183.69,183.49,183.64,115270.0,177.5534,177.6792,177.4857,177.6308,115270.0
2021-07-12 15:55:00,183.65,183.79,183.6,183.75,150219.0,177.6405,177.7759,177.5921,177.7372,150219.0
2021-07-13 09:30:00,183.38,183.67,183.27,183.47,78015.0,177.3793,177.6598,177.2729,177.4664,78015.0
2021-07-13 09:35:00,183.43,183.67,183.27,183.47,244489.0,177.4277,177.6598,177.2729,177.4664,244489.0
2021-07-13 09:40:00,183.5,183.68,183.35,183.42,64838.0,177.4954,177.6695,177.3503,177.418,64838.0
2021-07-13 09:45:00,183.42,183.48,183.29,183.42,149499.0,177.418,177.4761,177.2923,177.418,149499.0
2021-07-13 09:50:00,183.44,183.44,183.22,183.38,31720.0,177.4374,177.4374,177.2246,177.3793,31720.0
2021-07-13 09:55:00,183.38,183.46,183.25,183.29,28605.0,177.3793,177.4567,177.2536,177.2923,28605.0
2021-07-13 10:00:00,183.31,183.44,183.23,183.37,72040.0,177.3116,177.4374,177.2342,177.3697,72040.0
2021-07-13 10:05:00,183.35,183.45,183.09,183.11,23243.0,177.3503,177.447,177.0988,177.1182,23243.0
2021-07-13 10:10:00,183.06,183.32,183.05,183.3,19182.0,177.0698,177.3213,177.0601,177.3019,19182.0
2021-07-13 10:15:00,183.29,183.47,183.29,183.41,49470.0,177.2923,177.4664,177.2923,177.4083,49470.0
2021-07-13 10:20:00,183.44,183.48,183.3,183.43,45962.0,177.4374,177.4761,177.3019,177.4277,45962.0
2021-07-13 10:25:00,183.41,183.45,183.3,183.36,18878.0,177.4083,177.447,177.3019,177.36,18878.0
2021-07-13 10:30:00,183.37,183.48,183.35,183.46,31744.0,177.3697,177.4761,177.3503,177.4567,31744.0
2021-07-13 10:35:00,183.47,183.63,183.47,183.53,17648.0,177.4664,177.6211,177.4664,177.5244,17648.0
2021-07-13 10:40:00,183.57,183.57,183.31,183.32,11431.0,177.5631,177.5631,177.3116,177.3213,11431.0
2021-07-13 10:45:00,183.32,183.41,183.23,183.38,20104.0,177.3213,177.4083,177.2342,177.3793,20104.0
2021-07-13 10:50:00,183.35,183.5,183.31,183.43,28356.0,177.3503,177.4954,177.3116,177.4277,28356.0
2021-07-13 10:55:00,183.42,183.47,183.3,183.3,17230.0,177.418,177.4664,177.3019,177.3019,17230.0
2021-07-13 11:00:00,183.34,183.52,183.31,183.5,16287.0,177.3406,177.5147,177.3116,177.4954,16287.0
2021-07-13 11:05:00,183.49,183.53,183.45,183.47,22473.0,177.4857,177.5244,177.447,177.4664,22473.0
2021-07-13 11:10:00,183.47,183.52,183.34,183.4,31568.0,177.4664,177.5147,177.3406,177.3987,31568.0
2021-07-13 11:15:00,183.4,183.42,183.3,183.36,22733.0,177.3987,177.418,177.3019,177.36,22733.0
2021-07-13 11:20:00,183.36,183.48,183.34,183.43,32857.0,177.36,177.4761,177.3406,177.4277,32857.0
2021-07-13 11:25:00,183.44,183.44,183.35,183.43,15294.0,177.4374,177.4374,177.3503,177.4277,15294.0
2021-07-13 11:30:00,183.43,183.49,183.4,183.43,9683.0,177.4277,177.4857,177.3987,177.4277,9683.0
2021-07-13 11:35:00,183.45,183.45,183.28,183.39,52081.0,177.447,177.447,177.2826,177.389,52081.0
2021-07-13 11:40:00,183.41,183.45,183.38,183.43,8521.0,177.4083,177.447,177.3793,177.4277,8521.0
2021-07-13 11:45:00,183.43,183.5,183.43,183.46,21600.0,177.4277,177.4954,177.4277,177.4567,21600.0
2021-07-13 11:50:00,183.46,183.56,183.46,183.52,21772.0,177.4567,177.5534,177.4567,177.5147,21772.0
2021-07-13 11:55:00,183.52,183.6,183.51,183.58,120349.0,177.5147,177.5921,177.5051,177.5728,120349.0
2021-07-13 12:00:00,183.58,183.65,183.56,183.58,21544.0,177.5728,177.6405,177.5534,177.5728,21544.0
2021-07-13 12:05:00,183.58,183.6,183.52,183.53,11237.0,177.5728,177.5921,177.5147,177.5244,11237.0
2021-07-13 12:10:00,183.53,183.55,183.45,183.46,14560.0,177.5244,177.5438,177.447,177.4567,14560.0
2021-07-13 12:15:00,183.47,183.48,183.38,183.39,14630.0,177.4664,177.4761,177.3793,177.389,14630.0
2021-07-13 12:20:00,183.41,183.41,183.29,183.32,13680.0,177.4083,177.4083,177.2923,177.3213,13680.0
2021-07-13 12:25:00,183.33,183.34,183.23,183.25,46616.0,177.331,177.3406,177.2342,177.2536,46616.0
2021-07-13 12:30:00,183.26,183.33,183.25,183.33,16710.0,177.2633,177.331,177.2536,177.331,16710.0
2021-07-13 12:35:00,183.32,183.4,183.32,183.34,8520.0,177.3213,177.3987,177.3213,177.3406,8520.0
2021-07-13 12:40:00,183.35,183.36,183.24,183.3,20508.0,177.3503,177.36,177.2439,177.3019,20508.0
2021-07-13 12:45:00,183.29,183.3,183.2,183.22,12284.0,177.2923,177.3019,177.2052,177.2246,12284.0
2021-07-13 12:50:00,183.22,183.24,183.18,183.19,6349.0,177.2246,177.2439,177.1859,177.1955,6349.0
2021-07-13 12:55:00,183.18,183.18,183.05,183.1,14717.0,177.1859,177.1859,177.0601,177.1085,14717.0
2021-07-13 13:00:00,183.11,183.15,182.94,182.95,35037.0,177.1182,177.1569,176.9537,176.9634,35037.0
2021-07-13 13:05:00,182.95,183.01,182.92,182.97,10586.0,176.9634,177.0214,176.9344,176.9827,10586.0
2021-07-13 13:10:00,182.96,182.96,182.74,182.81,15433.0,176.9731,176.9731,176.7603,176.828,15433.0
2021-07-13 13:15:00,182.84,182.87,182.38,182.42,18337.0,176.857,176.886,176.4121,176.4507,18337.0
2021-07-13 13:20:00,182.44,182.67,182.39,182.63,23797.0,176.4701,176.6926,176.4217,176.6539,23797.0
2021-07-13 13:25:00,182.63,182.63,182.36,182.48,27614.0,176.6539,176.6539,176.3927,176.5088,27614.0
2021-07-13 13:30:00,182.45,182.48,182.32,182.41,23706.0,176.4798,176.5088,176.354,176.4411,23706.0
2021-07-13 13:35:00,182.42,182.42,182.19,182.24,35528.0,176.4507,176.4507,176.2283,176.2766,35528.0
2021-07-13 13:40:00,182.25,182.41,182.14,182.35,21586.0,176.2863,176.4411,176.1799,176.383,21586.0
2021-07-13 13:45:00,182.34,182.46,182.29,182.37,15906.0,176.3734,176.4894,176.325,176.4024,15906.0
2021-07-13 13:50:00,182.35,182.35,182.23,182.29,10995.0,176.383,176.383,176.267,176.325,10995.0
2021-07-13 13:55:00,182.3,182.51,182.3,182.43,8407.0,176.3347,176.5378,176.3347,176.4604,8407.0
2021-07-13 14:00:00,182.36,182.36,181.8,181.86,59439.0,176.3927,176.3927,175.851,175.9091,59439.0
2021-07-13 14:05:00,181.86,182.02,181.86,182.0,44121.0,175.9091,176.0638,175.9091,176.0445,44121.0
2021-07-13 14:10:00,182.01,182.24,181.93,182.23,175047.0,176.0542,176.2766,175.9768,176.267,175047.0
2021-07-13 14:15:00,182.18,182.32,182.07,182.29,34747.0,176.2186,176.354,176.1122,176.325,34747.0
2021-07-13 14:20:00,182.28,182.36,182.2,182.28,29655.0,176.3153,176.3927,176.2379,176.3153,29655.0
2021-07-13 14:25:00,182.3,182.47,182.3,182.44,17177.0,176.3347,176.4991,176.3347,176.4701,17177.0
2021-07-13 14:30:00,182.4,182.44,182.35,182.41,11116.0,176.4314,176.4701,176.383,176.4411,11116.0
2021-07-13 14:35:00,182.44,182.45,182.15,182.18,29883.0,176.4701,176.4798,176.1896,176.2186,29883.0
2021-07-13 14:40:00,182.2,182.26,181.98,182.03,43848.0,176.2379,176.296,176.0251,176.0735,43848.0
2021-07-13 14:45:00,182.04,182.1,181.92,182.07,32846.0,176.0832,176.1412,175.9671,176.1122,32846.0
2021-07-13 14:50:00,182.07,182.09,181.97,181.98,16954.0,176.1122,176.1315,176.0155,176.0251,16954.0
2021-07-13 14:55:00,181.99,182.23,181.96,182.2,17861.0,176.0348,176.267,176.0058,176.2379,17861.0
2021-07-13 15:00:00,182.19,182.2,182.08,182.08,19876.0,176.2283,176.2379,176.1219,176.1219,19876.0
2021-07-13 15:05:00,182.08,182.13,181.87,181.89,122121.0,176.1219,176.1702,175.9187,175.9381,122121.0
2021-07-13 15:10:00,181.9,181.91,181.75,181.78,111642.0,175.9478,175.9574,175.8027,175.8317,111642.0
2021-07-13 15:15:00,181.77,181.81,181.63,181.73,117122.0,175.822,175.8607,175.6866,175.7833,117122.0
2021-07-13 15:20:00,181.73,181.77,181.6,181.63,100280.0,175.7833,175.822,175.6576,175.6866,100280.0
2021-07-13 15:25:00,181.63,181.77,181.57,181.63,132845.0,175.6866,175.822,175.6286,175.6866,132845.0
2021-07-13 15:30:00,181.64,181.69,181.49,181.69,318064.0,175.6963,175.7446,175.5512,175.7446,318064.0
2021-07-13 15:35:00,181.69,181.79,181.55,181.78,175482.0,175.7446,175.8414,175.6092,175.8317,175482.0
2021-07-13 15:40:00,181.77,181.87,181.7,181.82,126311.0,175.822,175.9187,175.7543,175.8704,126311.0
2021-07-13 15:45:00,181.82,181.85,181.73,181.75,120799.0,175.8704,175.8994,175.7833,175.8027,120799.0
2021-07-13 15:50:00,181.77,181.81,181.52,181.58,276889.0,175.822,175.8607,175.5802,175.6382,276889.0
2021-07-13 15:55:00,181.58,181.6,181.38,181.52,367575.0,175.6382,175.6576,175.4448,175.5802,367575.0
2021-07-14 09:30:00,182.54,182.69,182.33,182.6,74279.0,176.5668,176.7119,176.3637,176.6249,74279.0
2021-07-14 09:35:00,182.6,182.75,182.45,182.72,66246.0,176.6249,176.7699,176.4798,176.7409,66246.0
2021-07-14 09:40:00,182.74,182.74,182.42,182.43,68506.0,176.7603,176.7603,176.4507,176.4604,68506.0
2021-07-14 09:45:00,182.45,182.58,182.27,182.29,53900.0,176.4798,176.6055,176.3057,176.325,53900.0
2021-07-14 09:50:00,182.3,182.5,182.18,182.41,56544.0,176.3347,176.5281,176.2186,176.4411,56544.0
2021-07-14 09:55:00,182.42,182.53,182.17,182.19,45986.0,176.4507,176.5571,176.2089,176.2283,45986.0
2021-07-14 10:00:00,182.2,182.43,182.18,182.37,39266.0,176.2379,176.4604,176.2186,176.4024,39266.0
2021-07-14 10:05:00,182.38,182.49,182.36,182.42,23374.0,176.4121,176.5185,176.3927,176.4507,23374.0
2021-07-14 10:10:00,182.41,182.6,182.37,182.58,35848.0,176.4411,176.6249,176.4024,176.6055,35848.0
2021-07-14 10:15:00,182.53,182.58,182.47,182.55,27027.0,176.5571,176.6055,176.4991,176.5765,27027.0
2021-07-14 10:20:00,182.47,182.48,182.37,182.39,40902.0,176.4991,176.5088,176.4024,176.4217,40902.0
2021-07-14 10:25:00,182.39,182.4,182.14,182.16,40294.0,176.4217,176.4314,176.1799,176.1993,40294.0
2021-07-14 10:30:00,182.16,182.18,181.91,181.95,67675.0,176.1993,176.2186,175.9574,175.9961,67675.0
2021-07-14 10:35:00,181.93,181.95,181.8,181.88,39563.0,175.9768,175.9961,175.851,175.9284,39563.0
2021-07-14 10:40:00,181.87,182.07,181.86,182.05,23907.0,175.9187,176.1122,175.9091,176.0929,23907.0
2021-07-14 10:45:00,182.06,182.3,182.06,182.3,10167.0,176.1025,176.3347,176.1025,176.3347,10167.0
2021-07-14 10:50:00,182.3,182.32,182.21,182.31,17681.0,176.3347,176.354,176.2476,176.3443,17681.0
2021-07-14 10:55:00,182.33,182.37,182.25,182.36,15037.0,176.3637,176.4024,176.2863,176.3927,15037.0
2021-07-14 11:00:00,182.34,182.39,182.24,182.33,60766.0,176.3734,176.4217,176.2766,176.3637,60766.0
2021-07-14 11:05:00,182.32,182.36,182.22,182.24,30629.0,176.354,176.3927,176.2573,176.2766,30629.0
2021-07-14 11:10:00,182.22,182.28,182.16,182.19,20367.0,176.2573,176.3153,176.1993,176.2283,20367.0
2021-07-14 11:15:00,182.19,182.27,182.16,182.25,18116.0,176.2283,176.3057,176.1993,176.2863,18116.0
2021-07-14 11:20:00,182.23,182.27,182.04,182.04,37791.0,176.267,176.3057,176.0832,176.0832,37791.0
2021-07-14 11:25:00,182.04,182.05,181.64,181.77,37142.0,176.0832,176.0929,175.6963,175.822,37142.0
2021-07-14 11:30:00,181.76,181.88,181.73,181.81,40875.0,175.8123,175.9284,175.7833,175.8607,40875.0
2021-07-14 11:35:00,181.83,181.89,181.59,181.64,34413.0,175.88,175.9381,175.6479,175.6963,34413.0
2021-07-14 11:40:00,181.64,181.66,181.33,181.48,53881.0,175.6963,175.7156,175.3964,175.5415,53881.0
2021-07-14 11:45:00,181.48,181.53,181.21,181.3,37804.0,175.5415,175.5899,175.2803,175.3674,37804.0
2021-07-14 11:50:00,181.32,181.39,181.16,181.21,20749.0,175.3867,175.4544,175.232,175.2803,20749.0
2021-07-14 11:55:00,181.2,181.25,181.11,181.2,22796.0,175.2707,175.319,175.1836,175.2707,22796.0
2021-07-14 12:00:00,181.19,181.71,181.17,181.67,20995.0,175.261,175.764,175.2416,175.7253,20995.0
2021-07-14 12:05:00,181.67,181.81,181.65,181.73,10776.0,175.7253,175.8607,175.7059,175.7833,10776.0
2021-07-14 12:10:00,181.71,181.74,181.62,181.72,17194.0,175.764,175.793,175.6769,175.7736,17194.0
2021-07-14 12:15:00,181.71,181.97,181.6,181.97,37653.0,175.764,176.0155,175.6576,176.0155,37653.0
2021-07-14 12:20:00,182.01,182.04,181.87,181.9,32655.0,176.0542,176.0832,175.9187,175.9478,32655.0
2021-07-14 12:25:00,181.89,181.98,181.81,181.87,24911.0,175.9381,176.0251,175.8607,175.9187,24911.0
2021-07-14 12:30:00,181.87,182.04,181.85,182.04,15827.0,175.9187,176.0832,175.8994,176.0832,15827.0
2021-07-14 12:35:00,182.04,182.21,181.99,182.2,16268.0,176.0832,176.2476,176.0348,176.2379,16268.0
2021-07-14 12:40:00,182.19,182.39,182.13,182.33,21040.0,176.2283,176.4217,176.1702,176.3637,21040.0
2021-07-14 12:45:00,182.35,182.35,182.17,182.17,19343.0,176.383,176.383,176.2089,176.2089,19343.0
2021-07-14 12:50:00,182.17,182.23,182.05,182.19,16001.0,176.2089,176.267,176.0929,176.2283,16001.0
2021-07-14 12:55:00,182.18,182.21,182.11,182.17,16152.0,176.2186,176.2476,176.1509,176.2089,16152.0
2021-07-14 13:00:00,182.18,182.26,182.14,182.16,21528.0,176.2186,176.296,176.1799,176.1993,21528.0
2021-07-14 13:05:00,182.15,182.21,182.06,182.06,6307.0,176.1896,176.2476,176.1025,176.1025,6307.0
2021-07-14 13:10:00,182.08,182.08,181.93,181.97,20582.0,176.1219,176.1219,175.9768,176.0155,20582.0
2021-07-14 13:15:00,181.98,182.01,181.83,181.86,17410.0,176.0251,176.0542,175.88,175.9091,17410.0
2021-07-14 13:20:00,181.84,181.86,181.67,181.72,10489.0,175.8897,175.9091,175.7253,175.7736,10489.0
2021-07-14 13:25:00,181.74,181.74,181.61,181.72,12595.0,175.793,175.793,175.6672,175.7736,12595.0
2021-07-14 13:30:00,181.72,181.82,181.71,181.78,13141.0,175.7736,175.8704,175.764,175.8317,13141.0
2021-07-14 13:35:00,181.79,181.96,181.77,181.94,8400.0,175.8414,176.0058,175.822,175.9865,8400.0
2021-07-14 13:40:00,181.93,181.95,181.85,181.94,12251.0,175.9768,175.9961,175.8994,175.9865,12251.0
2021-07-14 13:45:00,181.94,182.02,181.86,181.88,11442.0,175.9865,176.0638,175.9091,175.9284,11442.0
2021-07-14 13:50:00,181.84,181.85,181.66,181.77,8690.0,175.8897,175.8994,175.7156,175.822,8690.0
2021-07-14 13:55:00,181.78,181.83,181.66,181.68,11878.0,175.8317,175.88,175.7156,175.735,11878.0
2021-07-14 14:00:00,181.71,181.89,181.69,181.78,11906.0,175.764,175.9381,175.7446,175.8317,11906.0
2021-07-14 14:05:00,181.78,181.78,181.67,181.7,10161.0,175.8317,175.8317,175.7253,175.7543,10161.0
2021-07-14 14:10:00,181.72,181.88,181.65,181.87,22530.0,175.7736,175.9284,175.7059,175.9187,22530.0
2021-07-14 14:15:00,181.91,182.0,181.89,181.94,12244.0,175.9574,176.0445,175.9381,175.9865,12244.0
2021-07-14 14:20:00,181.93,182.0,181.9,181.95,13944.0,175.9768,176.0445,175.9478,175.9961,13944.0
2021-07-14 14:25:00,181.99,182.0,181.92,181.95,331321.0,176.0348,176.0445,175.9671,175.9961,331321.0
2021-07-14 14:30:00,181.96,182.01,181.84,181.87,18756.0,176.0058,176.0542,175.8897,175.9187,18756.0
2021-07-14 14:35:00,181.86,181.93,181.77,181.78,14358.0,175.9091,175.9768,175.822,175.8317,14358.0
2021-07-14 14:40:00,181.78,181.9,181.71,181.79,8948.0,175.8317,175.9478,175.764,175.8414,8948.0
2021-07-14 14:45:00,181.79,181.91,181.78,181.85,10423.0,175.8414,175.9574,175.8317,175.8994,10423.0
2021-07-14 14:50:00,181.84,181.92,181.83,181.88,16253.0,175.8897,175.9671,175.88,175.9284,16253.0
2021-07-14 14:55:00,181.84,181.91,181.82,181.83,13157.0,175.8897,175.9574,175.8704,175.88,13157.0
2021-07-14 15:00:00,181.82,181.96,181.8,181.94,16410.0,175.8704,176.0058,175.851,175.9865,16410.0
2021-07-14 15:05:00,181.95,182.06,181.91,182.02,29393.0,175.9961,176.1025,175.9574,176.0638,29393.0
2021-07-14 15:10:00,182.02,182.06,181.78,181.8,64317.0,176.0638,176.1025,175.8317,175.851,64317.0
2021-07-14 15:15:00,181.8,181.8,181.61,181.64,73990.0,175.851,175.851,175.6672,175.6963,73990.0
2021-07-14 15:20:00,181.62,181.7,181.51,181.57,18128.0,175.6769,175.7543,175.5705,175.6286,18128.0
2021-07-14 15:25:00,181.58,181.61,181.44,181.46,32897.0,175.6382,175.6672,175.5028,175.5222,32897.0
2021-07-14 15:30:00,181.45,181.5,181.37,181.48,36921.0,175.5125,175.5608,175.4351,175.5415,36921.0
2021-07-14 15:35:00,181.49,181.56,181.45,181.49,50280.0,175.5512,175.6189,175.5125,175.5512,50280.0
2021-07-14 15:40:00,181.5,181.51,181.26,181.28,95358.0,175.5608,175.5705,175.3287,175.348,95358.0
2021-07-14 15:45:00,181.29,181.44,181.28,181.37,76629.0,175.3577,175.5028,175.348,175.4351,76629.0
2021-07-14 15:50:00,181.37,181.37,181.11,181.19,179168.0,175.4351,175.4351,175.1836,175.261,179168.0
2021-07-14 15:55:00,181.19,181.24,181.11,181.21,279709.0,175.261,175.3094,175.1836,175.2803,279709.0
2021-07-15 09:30:00,180.89,181.15,180.61,180.61,51196.0,174.9708,175.2223,174.7,174.7,51196.0
2021-07-15 09:35:00,180.57,180.88,180.51,180.81,46049.0,174.6613,174.9611,174.6032,174.8934,46049.0
2021-07-15 09:40:00,180.81,180.94,180.55,180.85,94242.0,174.8934,175.0192,174.6419,174.9321,94242.0
2021-07-15 09:45:00,180.84,181.32,180.79,181.26,62374.0,174.9224,175.3867,174.8741,175.3287,62374.0
2021-07-15 09:50:00,181.26,181.36,180.98,181.05,60501.0,175.3287,175.4254,175.0579,175.1256,60501.0
2021-07-15 09:55:00,181.05,181.49,181.03,181.47,56952.0,175.1256,175.5512,175.1062,175.5318,56952.0
2021-07-15 10:00:00,181.47,181.71,181.47,181.51,83524.0,175.5318,175.764,175.5318,175.5705,83524.0
2021-07-15 10:05:00,181.48,181.48,181.31,181.48,46652.0,175.5415,175.5415,175.3771,175.5415,46652.0
2021-07-15 10:10:00,181.49,181.56,181.37,181.51,31760.0,175.5512,175.6189,175.4351,175.5705,31760.0
2021-07-15 10:15:00,181.51,181.51,181.15,181.16,42564.0,175.5705,175.5705,175.2223,175.232,42564.0
2021-07-15 10:20:00,181.15,181.17,180.92,181.02,31433.0,175.2223,175.2416,174.9998,175.0966,31433.0
2021-07-15 10:25:00,181.0,181.04,180.73,180.79,32247.0,175.0772,175.1159,174.816,174.8741,32247.0
2021-07-15 10:30:00,180.8,180.99,180.8,180.89,42254.0,174.8838,175.0675,174.8838,174.9708,42254.0
2021-07-15 10:35:00,180.86,181.0,180.78,180.99,26983.0,174.9418,175.0772,174.8644,175.0675,26983.0
2021-07-15 10:40:00,180.97,180.97,180.55,180.58,28112.0,175.0482,175.0482,174.6419,174.671,28112.0
2021-07-15 10:45:00,180.56,180.7,180.47,180.55,40804.0,174.6516,174.787,174.5646,174.6419,40804.0
2021-07-15 10:50:00,180.54,180.75,180.37,180.64,77907.0,174.6323,174.8354,174.4678,174.729,77907.0
2021-07-15 10:55:00,180.63,180.73,180.52,180.54,26207.0,174.7193,174.816,174.6129,174.6323,26207.0
2021-07-15 11:00:00,180.51,180.63,180.11,180.12,23914.0,174.6032,174.7193,174.2163,174.226,23914.0
2021-07-15 11:05:00,180.09,180.43,180.09,180.37,32741.0,174.197,174.5259,174.197,174.4678,32741.0
2021-07-15 11:10:00,180.35,180.51,180.13,180.46,48723.0,174.4485,174.6032,174.2357,174.5549,48723.0
2021-07-15 11:15:00,180.46,180.48,180.4,180.44,14093.0,174.5549,174.5742,174.4968,174.5355,14093.0
2021-07-15 11:20:00,180.44,180.54,180.41,180.54,13035.0,174.5355,174.6323,174.5065,174.6323,13035.0
2021-07-15 11:25:00,180.53,180.55,180.46,180.52,21869.0,174.6226,174.6419,174.5549,174.6129,21869.0
2021-07-15 11:30:00,180.52,180.61,180.51,180.59,11032.0,174.6129,174.7,174.6032,174.6806,11032.0
2021-07-15 11:35:00,180.59,180.59,180.42,180.49,10367.0,174.6806,174.6806,174.5162,174.5839,10367.0
2021-07-15 11:40:00,180.48,180.5,180.35,180.42,5616.0,174.5742,174.5936,174.4485,174.5162,5616.0
2021-07-15 11:45:00,180.46,180.46,180.26,180.29,19850.0,174.5549,174.5549,174.3614,174.3904,19850.0
2021-07-15 11:50:00,180.28,180.3,180.17,180.17,14833.0,174.3808,174.4001,174.2744,174.2744,14833.0
2021-07-15 11:55:00,180.19,180.2,180.08,180.12,22745.0,174.2937,174.3034,174.1873,174.226,22745.0
2021-07-15 12:00:00,180.12,180.14,179.79,179.83,25334.0,174.226,174.2454,173.9068,173.9455,25334.0
2021-07-15 12:05:00,179.81,179.91,179.69,179.72,22300.0,173.9261,174.0229,173.8101,173.8391,22300.0
2021-07-15 12:10:00,179.69,180.01,179.68,180.0,85165.0,173.8101,174.1196,173.8004,174.1099,85165.0
2021-07-15 12:15:00,179.97,179.97,179.84,179.97,23570.0,174.0809,174.0809,173.9552,174.0809,23570.0
2021-07-15 12:20:00,179.95,180.03,179.88,180.03,22888.0,174.0616,174.139,173.9939,174.139,22888.0
2021-07-15 12:25:00,180.02,180.11,179.97,180.01,23827.0,174.1293,174.2163,174.0809,174.1196,23827.0
2021-07-15 12:30:00,180.02,180.02,179.81,179.81,27239.0,174.1293,174.1293,173.9261,173.9261,27239.0
2021-07-15 12:35:00,179.83,180.05,179.82,179.99,15032.0,173.9455,174.1583,173.9358,174.1003,15032.0
2021-07-15 12:40:00,179.96,180.15,179.96,180.13,16241.0,174.0712,174.255,174.0712,174.2357,16241.0
2021-07-15 12:45:00,180.15,180.19,180.12,180.17,13696.0,174.255,174.2937,174.226,174.2744,13696.0
2021-07-15 12:50:00,180.16,180.21,180.12,180.12,9597.0,174.2647,174.3131,174.226,174.226,9597.0
2021-07-15 12:55:00,180.13,180.13,180.05,180.11,8188.0,174.2357,174.2357,174.1583,174.2163,8188.0
2021-07-15 13:00:00,180.08,180.1,179.86,179.87,18829.0,174.1873,174.2067,173.9745,173.9842,18829.0
2021-07-15 13:05:00,179.87,179.94,179.85,179.91,12400.0,173.9842,174.0519,173.9648,174.0229,12400.0
2021-07-15 13:10:00,179.9,179.97,179.72,179.73,28685.0,174.0132,174.0809,173.8391,173.8488,28685.0
2021-07-15 13:15:00,179.71,179.96,179.68,179.69,24029.0,173.8294,174.0712,173.8004,173.8101,24029.0
2021-07-15 13:20:00,179.69,179.78,179.66,179.68,18667.0,173.8101,173.8971,173.7811,173.8004,18667.0
2021-07-15 13:25:00,179.67,179.73,179.62,179.62,20457.0,173.7907,173.8488,173.7424,173.7424,20457.0
2021-07-15 13:30:00,179.61,179.61,179.34,179.38,52192.0,173.7327,173.7327,173.4715,173.5102,52192.0
2021-07-15 13:35:00,179.37,179.46,179.2,179.25,73303.0,173.5005,173.5876,173.3361,173.3845,73303.0
2021-07-15 13:40:00,179.25,179.41,179.2,179.24,26274.0,173.3845,173.5392,173.3361,173.3748,26274.0
2021-07-15 13:45:00,179.23,179.4,179.21,179.38,27164.0,173.3651,173.5296,173.3458,173.5102,27164.0
2021-07-15 13:50:00,179.36,179.4,179.12,179.12,21438.0,173.4909,173.5296,173.2587,173.2587,21438.0
2021-07-15 13:55:00,179.11,179.14,178.98,178.98,48223.0,173.2491,173.2781,173.1233,173.1233,48223.0
2021-07-15 14:00:00,178.97,179.32,178.97,179.2,36680.0,173.1136,173.4522,173.1136,173.3361,36680.0
2021-07-15 14:05:00,179.2,179.41,179.18,179.35,13956.0,173.3361,173.5392,173.3168,173.4812,13956.0
2021-07-15 14:10:00,179.37,179.43,179.27,179.35,16473.0,173.5005,173.5586,173.4038,173.4812,16473.0
2021-07-15 14:15:00,179.32,179.55,179.28,179.55,13578.0,173.4522,173.6747,173.4135,173.6747,13578.0
2021-07-15 14:20:00,179.54,179.68,179.53,179.66,13866.0,173.665,173.8004,173.6553,173.7811,13866.0
2021-07-15 14:25:00,179.66,179.83,179.65,179.82,13799.0,173.7811,173.9455,173.7714,173.9358,13799.0
2021-07-15 14:30:00,179.84,179.84,179.69,179.71,30528.0,173.9552,173.9552,173.8101,173.8294,30528.0
2021-07-15 14:35:00,179.71,179.73,179.6,179.68,39885.0,173.8294,173.8488,173.723,173.8004,39885.0
2021-07-15 14:40:00,179.71,179.72,179.62,179.68,13660.0,173.8294,173.8391,173.7424,173.8004,13660.0
2021-07-15 14:45:00,179.65,179.92,179.49,179.9,23526.0,173.7714,174.0326,173.6166,174.0132,23526.0
2021-07-15 14:50:00,179.9,179.98,179.88,179.91,13785.0,174.0132,174.0906,173.9939,174.0229,13785.0
2021-07-15 14:55:00,179.92,180.05,179.91,180.01,28316.0,174.0326,174.1583,174.0229,174.1196,28316.0
2021-07-15 15:00:00,180.04,180.14,179.98,179.99,21417.0,174.1486,174.2454,174.0906,174.1003,21417.0
2021-07-15 15:05:00,179.99,180.04,179.88,179.97,23415.0,174.1003,174.1486,173.9939,174.0809,23415.0
2021-07-15 15:10:00,179.95,180.0,179.81,179.83,14156.0,174.0616,174.1099,173.9261,173.9455,14156.0
2021-07-15 15:15:00,179.84,179.95,179.78,179.95,16121.0,173.9552,174.0616,173.8971,174.0616,16121.0
2021-07-15 15:20:00,179.94,180.05,179.88,179.95,18517.0,174.0519,174.1583,173.9939,174.0616,18517.0
2021-07-15 15:25:00,179.96,180.1,179.96,180.05,22149.0,174.0712,174.2067,174.0712,174.1583,22149.0
2021-07-15 15:30:00,180.06,180.28,180.06,180.16,42415.0,174.168,174.3808,174.168,174.2647,42415.0
2021-07-15 15:35:00,180.17,180.26,179.97,179.98,42309.0,174.2744,174.3614,174.0809,174.0906,42309.0
2021-07-15 15:40:00,179.98,180.08,179.92,179.93,38280.0,174.0906,174.1873,174.0326,174.0422,38280.0
2021-07-15 15:45:00,179.95,180.09,179.94,180.01,38857.0,174.0616,174.197,174.0519,174.1196,38857.0
2021-07-15 15:50:00,180.02,180.22,180.01,180.18,87901.0,174.1293,174.3227,174.1196,174.284,87901.0
2021-07-15 15:55:00,180.18,180.26,180.08,180.23,121644.0,174.284,174.3614,174.1873,174.3324,121644.0
2021-07-16 09:30:00,180.77,180.98,180.73,180.9,99621.0,174.8547,175.0579,174.816,174.9805,99621.0
2021-07-16 09:35:00,180.85,180.92,180.63,180.75,81471.0,174.9321,174.9998,174.7193,174.8354,81471.0
2021-07-16 09:40:00,180.76,180.8,180.55,180.62,114824.0,174.8451,174.8838,174.6419,174.7096,114824.0
2021-07-16 09:45:00,180.66,180.73,180.44,180.52,73683.0,174.7483,174.816,174.5355,174.6129,73683.0
2021-07-16 09:50:00,180.5,180.56,180.3,180.47,106618.0,174.5936,174.6516,174.4001,174.5646,106618.0
2021-07-16 09:55:00,180.46,180.54,180.25,180.36,45132.0,174.5549,174.6323,174.3518,174.4582,45132.0
2021-07-16 10:00:00,180.34,180.41,180.06,180.14,45680.0,174.4388,174.5065,174.168,174.2454,45680.0
2021-07-16 10:05:00,180.18,180.21,179.92,179.93,37188.0,174.284,174.3131,174.0326,174.0422,37188.0
2021-07-16 10:10:00,179.91,179.97,179.71,179.79,50012.0,174.0229,174.0809,173.8294,173.9068,50012.0
2021-07-16 10:15:00,179.82,179.94,179.74,179.94,37975.0,173.9358,174.0519,173.8584,174.0519,37975.0
2021-07-16 10:20:00,179.95,179.96,179.48,179.56,25927.0,174.0616,174.0712,173.6069,173.6843,25927.0
2021-07-16 10:25:00,179.51,179.68,179.39,179.47,28386.0,173.636,173.8004,173.5199,173.5973,28386.0
2021-07-16 10:30:00,179.43,179.84,179.39,179.74,53450.0,173.5586,173.9552,173.5199,173.8584,53450.0
2021-07-16 10:35:00,179.73,179.87,179.6,179.8,36976.0,173.8488,173.9842,173.723,173.9165,36976.0
2021-07-16 10:40:00,179.79,179.84,179.56,179.68,27149.0,173.9068,173.9552,173.6843,173.8004,27149.0
2021-07-16 10:45:00,179.68,179.74,179.54,179.71,27582.0,173.8004,173.8584,173.665,173.8294,27582.0
2021-07-16 10:50:00,179.72,179.8,179.7,179.74,23134.0,173.8391,173.9165,173.8197,173.8584,23134.0
2021-07-16 10:55:00,179.74,179.8,179.53,179.63,18291.0,173.8584,173.9165,173.6553,173.752,18291.0
2021-07-16 11:00:00,179.61,179.69,179.39,179.39,27639.0,173.7327,173.8101,173.5199,173.5199,27639.0
2021-07-16 11:05:00,179.38,179.51,179.23,179.37,33127.0,173.5102,173.636,173.3651,173.5005,33127.0
2021-07-16 11:10:00,179.32,179.49,179.31,179.34,27736.0,173.4522,173.6166,173.4425,173.4715,27736.0
2021-07-16 11:15:00,179.37,179.47,179.22,179.4,33808.0,173.5005,173.5973,173.3555,173.5296,33808.0
2021-07-16 11:20:00,179.42,179.45,179.3,179.34,20899.0,173.5489,173.5779,173.4328,173.4715,20899.0
2021-07-16 11:25:00,179.34,179.4,179.15,179.15,24442.0,173.4715,173.5296,173.2877,173.2877,24442.0
2021-07-16 11:30:00,179.14,179.4,179.13,179.39,29185.0,173.2781,173.5296,173.2684,173.5199,29185.0
2021-07-16 11:35:00,179.37,179.48,179.33,179.39,24425.0,173.5005,173.6069,173.4619,173.5199,24425.0
2021-07-16 11:40:00,179.41,179.5,179.3,179.31,19297.0,173.5392,173.6263,173.4328,173.4425,19297.0
2021-07-16 11:45:00,179.29,179.38,179.2,179.23,13883.0,173.4232,173.5102,173.3361,173.3651,13883.0
2021-07-16 11:50:00,179.22,179.43,179.19,179.42,20132.0,173.3555,173.5586,173.3264,173.5489,20132.0
2021-07-16 11:55:00,179.4,179.48,179.37,179.4,13652.0,173.5296,173.6069,173.5005,173.5296,13652.0
2021-07-16 12:00:00,179.38,179.61,179.38,179.61,23597.0,173.5102,173.7327,173.5102,173.7327,23597.0
2021-07-16 12:05:00,179.61,179.63,179.52,179.52,18662.0,173.7327,173.752,173.6456,173.6456,18662.0
2021-07-16 12:10:00,179.52,179.55,179.48,179.51,5202.0,173.6456,173.6747,173.6069,173.636,5202.0
2021-07-16 12:15:00,179.5,179.59,179.5,179.56,22057.0,173.6263,173.7133,173.6263,173.6843,22057.0
2021-07-16 12:20:00,179.57,179.6,179.5,179.5,9037.0,173.694,173.723,173.6263,173.6263,9037.0
2021-07-16 12:25:00,179.54,179.62,179.49,179.5,71224.0,173.665,173.7424,173.6166,173.6263,71224.0
2021-07-16 12:30:00,179.51,179.53,179.47,179.5,14855.0,173.636,173.6553,173.5973,173.6263,14855.0
2021-07-16 12:35:00,179.5,179.52,179.34,179.37,14161.0,173.6263,173.6456,173.4715,173.5005,14161.0
2021-07-16 12:40:00,179.37,179.38,179.26,179.34,17150.0,173.5005,173.5102,173.3941,173.4715,17150.0
2021-07-16 12:45:00,179.34,179.36,179.21,179.29,16728.0,173.4715,173.4909,173.3458,173.4232,16728.0
2021-07-16 12:50:00,179.28,179.52,179.28,179.5,15329.0,173.4135,173.6456,173.4135,173.6263,15329.0
2021-07-16 12:55:00,179.5,179.53,179.44,179.47,11652.0,173.6263,173.6553,173.5683,173.5973,11652.0
2021-07-16 13:00:00,179.47,179.47,179.4,179.47,11560.0,173.5973,173.5973,173.5296,173.5973,11560.0
2021-07-16 13:05:00,179.45,179.58,179.43,179.53,13056.0,173.5779,173.7037,173.5586,173.6553,13056.0
2021-07-16 13:10:00,179.53,179.53,179.46,179.51,20497.0,173.6553,173.6553,173.5876,173.636,20497.0
2021-07-16 13:15:00,179.5,179.54,179.47,179.48,11615.0,173.6263,173.665,173.5973,173.6069,11615.0
2021-07-16 13:20:00,179.47,179.48,179.28,179.31,15822.0,173.5973,173.6069,173.4135,173.4425,15822.0
2021-07-16 13:25:00,179.31,179.32,179.21,179.21,37298.0,173.4425,173.4522,173.3458,173.3458,37298.0
2021-07-16 13:30:00,179.2,179.22,179.05,179.05,24893.0,173.3361,173.3555,173.191,173.191,24893.0
2021-07-16 13:35:00,179.04,179.06,178.96,179.0,21986.0,173.1813,173.2007,173.104,173.1427,21986.0
2021-07-16 13:40:00,178.99,179.01,178.91,178.97,14029.0,173.133,173.1523,173.0556,173.1136,14029.0
2021-07-16 13:45:00,178.95,178.99,178.91,178.92,43309.0,173.0943,173.133,173.0556,173.0653,43309.0
2021-07-16 13:50:00,178.93,178.98,178.92,178.98,13927.0,173.0749,173.1233,173.0653,173.1233,13927.0
2021-07-16 13:55:00,178.98,178.98,178.84,178.84,16822.0,173.1233,173.1233,172.9879,172.9879,16822.0
2021-07-16 14:00:00,178.86,178.86,178.6,178.65,26324.0,173.0072,173.0072,172.7557,172.8041,26324.0
2021-07-16 14:05:00,178.65,178.77,178.59,178.76,31985.0,172.8041,172.9202,172.7461,172.9105,31985.0
2021-07-16 14:10:00,178.77,178.79,178.62,178.67,13593.0,172.9202,172.9395,172.7751,172.8235,13593.0
2021-07-16 14:15:00,178.67,178.88,178.65,178.84,35825.0,172.8235,173.0266,172.8041,172.9879,35825.0
2021-07-16 14:20:00,178.85,178.87,178.73,178.8,23631.0,172.9976,173.0169,172.8815,172.9492,23631.0
2021-07-16 14:25:00,178.79,178.81,178.55,178.56,31366.0,172.9395,172.9589,172.7074,172.7171,31366.0
2021-07-16 14:30:00,178.53,178.67,178.41,178.45,58398.0,172.688,172.8235,172.572,172.6107,58398.0
2021-07-16 14:35:00,178.49,178.59,178.42,178.49,58945.0,172.6493,172.7461,172.5816,172.6493,58945.0
2021-07-16 14:40:00,178.5,178.61,178.45,178.49,34832.0,172.659,172.7654,172.6107,172.6493,34832.0
2021-07-16 14:45:00,178.48,178.54,178.44,178.45,26549.0,172.6397,172.6977,172.601,172.6107,26549.0
2021-07-16 14:50:00,178.43,178.46,178.37,178.41,22263.0,172.5913,172.6203,172.5333,172.572,22263.0
2021-07-16 14:55:00,178.42,178.51,178.42,178.47,35032.0,172.5816,172.6687,172.5816,172.63,35032.0
2021-07-16 15:00:00,178.48,178.48,178.27,178.27,53762.0,172.6397,172.6397,172.4365,172.4365,53762.0
2021-07-16 15:05:00,178.26,178.38,178.25,178.36,41910.0,172.4269,172.5429,172.4172,172.5236,41910.0
2021-07-16 15:10:00,178.36,178.45,178.26,178.41,80221.0,172.5236,172.6107,172.4269,172.572,80221.0
2021-07-16 15:15:00,178.41,178.67,178.36,178.65,115485.0,172.572,172.8235,172.5236,172.8041,115485.0
2021-07-16 15:20:00,178.64,178.64,178.43,178.44,32183.0,172.7944,172.7944,172.5913,172.601,32183.0
2021-07-16 15:25:00,178.42,178.43,178.19,178.2,65654.0,172.5816,172.5913,172.3592,172.3688,65654.0
2021-07-16 15:30:00,178.22,178.35,178.1,178.23,66569.0,172.3882,172.5139,172.2721,172.3979,66569.0
2021-07-16 15:35:00,178.24,178.25,178.08,178.13,81545.0,172.4075,172.4172,172.2528,172.3011,81545.0
2021-07-16 15:40:00,178.16,178.27,178.03,178.04,71071.0,172.3301,172.4365,172.2044,172.2141,71071.0
2021-07-16 15:45:00,178.03,178.11,177.92,177.94,71355.0,172.2044,172.2818,172.098,172.1173,71355.0
2021-07-16 15:50:00,177.95,178.1,177.86,178.01,98398.0,172.127,172.2721,172.04,172.1851,98398.0
2021-07-16 15:55:00,178.02,178.12,177.92,178.04,361373.0,172.1947,172.2915,172.098,172.2141,361373.0
2021-07-19 09:30:00,175.21,175.5,174.82,175.12,195233.0,169.4767,169.7572,169.0994,169.3896,195233.0
2021-07-19 09:35:00,175.12,175.59,174.85,175.31,142032.0,169.3896,169.8442,169.1285,169.5734,142032.0
2021-07-19 09:40:00,175.32,175.46,174.88,175.43,160874.0,169.5831,169.7185,169.1575,169.6895,160874.0
2021-07-19 09:45:00,175.43,175.54,175.05,175.1,257475.0,169.6895,169.7959,169.3219,169.3703,257475.0
2021-07-19 09:50:00,175.08,175.08,174.42,174.52,145669.0,169.3509,169.3509,168.7125,168.8093,145669.0
2021-07-19 09:55:00,174.51,174.56,174.21,174.41,100599.0,168.7996,168.8479,168.5094,168.7029,100599.0
2021-07-19 10:00:00,174.38,174.4,173.84,174.11,83582.0,168.6738,168.6932,168.1515,168.4127,83582.0
2021-07-19 10:05:00,174.11,174.19,173.86,173.97,85845.0,168.4127,168.4901,168.1708,168.2772,85845.0
2021-07-19 10:10:00,173.94,174.16,173.86,173.99,100801.0,168.2482,168.461,168.1708,168.2966,100801.0
2021-07-19 10:15:00,173.99,174.14,173.77,174.09,161193.0,168.2966,168.4417,168.0838,168.3933,161193.0
2021-07-19 10:20:00,174.08,174.32,173.92,174.22,106964.0,168.3837,168.6158,168.2289,168.5191,106964.0
2021-07-19 10:25:00,174.19,174.51,173.93,174.48,62204.0,168.4901,168.7996,168.2386,168.7706,62204.0
2021-07-19 10:30:00,174.45,174.56,174.32,174.39,91699.0,168.7415,168.8479,168.6158,168.6835,91699.0
2021-07-19 10:35:00,174.42,174.74,174.2,174.74,149270.0,168.7125,169.0221,168.4997,169.0221,149270.0
2021-07-19 10:40:00,174.73,174.94,174.59,174.93,63389.0,169.0124,169.2155,168.877,169.2058,63389.0
2021-07-19 10:45:00,174.91,175.13,174.86,175.13,57013.0,169.1865,169.3993,169.1381,169.3993,57013.0
2021-07-19 10:50:00,175.13,175.18,174.87,174.88,75840.0,169.3993,169.4477,169.1478,169.1575,75840.0
2021-07-19 10:55:00,174.87,175.16,174.7,175.14,92689.0,169.1478,169.4283,168.9834,169.409,92689.0
2021-07-19 11:00:00,175.14,175.46,174.86,175.37,86108.0,169.409,169.7185,169.1381,169.6314,86108.0
2021-07-19 11:05:00,175.39,175.6,175.3,175.59,41899.0,169.6508,169.8539,169.5637,169.8442,41899.0
2021-07-19 11:10:00,175.61,175.79,175.56,175.69,30606.0,169.8636,170.0377,169.8152,169.941,30606.0
2021-07-19 11:15:00,175.68,175.79,175.57,175.64,35950.0,169.9313,170.0377,169.8249,169.8926,35950.0
2021-07-19 11:20:00,175.65,175.7,175.23,175.24,70275.0,169.9023,169.9506,169.496,169.5057,70275.0
2021-07-19 11:25:00,175.23,175.35,175.11,175.2,65206.0,169.496,169.6121,169.3799,169.467,65206.0
2021-07-19 11:30:00,175.22,175.77,175.18,175.71,77331.0,169.4863,170.0183,169.4477,169.9603,77331.0
2021-07-19 11:35:00,175.75,175.84,175.66,175.77,46533.0,169.999,170.0861,169.9119,170.0183,46533.0
2021-07-19 11:40:00,175.82,175.86,175.68,175.85,79101.0,170.0667,170.1054,169.9313,170.0957,79101.0
2021-07-19 11:45:00,175.85,176.01,175.76,175.84,42377.0,170.0957,170.2505,170.0087,170.0861,42377.0
2021-07-19 11:50:00,175.86,175.94,175.59,175.68,62627.0,170.1054,170.1828,169.8442,169.9313,62627.0
2021-07-19 11:55:00,175.69,175.95,175.66,175.78,45148.0,169.941,170.1925,169.9119,170.028,45148.0
2021-07-19 12:00:00,175.76,175.77,175.36,175.39,87897.0,170.0087,170.0183,169.6218,169.6508,87897.0
2021-07-19 12:05:00,175.36,175.48,175.29,175.3,58937.0,169.6218,169.7378,169.5541,169.5637,58937.0
2021-07-19 12:10:00,175.3,175.39,175.21,175.34,67108.0,169.5637,169.6508,169.4767,169.6024,67108.0
2021-07-19 12:15:00,175.33,175.5,175.29,175.4,41611.0,169.5927,169.7572,169.5541,169.6605,41611.0
2021-07-19 12:20:00,175.37,175.47,175.12,175.4,54394.0,169.6314,169.7282,169.3896,169.6605,54394.0
2021-07-19 12:25:00,175.4,175.54,175.15,175.21,48524.0,169.6605,169.7959,169.4186,169.4767,48524.0
2021-07-19 12:30:00,175.18,175.25,174.97,175.0,90421.0,169.4477,169.5154,169.2445,169.2735,90421.0
2021-07-19 12:35:00,174.99,174.99,174.83,174.84,45070.0,169.2639,169.2639,169.1091,169.1188,45070.0
2021-07-19 12:40:00,174.85,174.89,174.67,174.73,42255.0,169.1285,169.1671,168.9543,169.0124,42255.0
2021-07-19 12:45:00,174.73,174.87,174.7,174.77,53619.0,169.0124,169.1478,168.9834,169.0511,53619.0
2021-07-19 12:50:00,174.78,174.95,174.66,174.86,44889.0,169.0607,169.2252,168.9447,169.1381,44889.0
2021-07-19 12:55:00,174.84,174.92,174.71,174.88,28513.0,169.1188,169.1962,168.993,169.1575,28513.0
2021-07-19 13:00:00,174.87,175.17,174.82,175.12,80785.0,169.1478,169.438,169.0994,169.3896,80785.0
2021-07-19 13:05:00,175.08,175.34,174.97,175.34,52414.0,169.3509,169.6024,169.2445,169.6024,52414.0
2021-07-19 13:10:00,175.35,175.35,175.11,175.14,51679.0,169.6121,169.6121,169.3799,169.409,51679.0
2021-07-19 13:15:00,175.13,175.36,175.1,175.1,38447.0,169.3993,169.6218,169.3703,169.3703,38447.0
2021-07-19 13:20:00,175.07,175.14,174.91,174.97,47013.0,169.3413,169.409,169.1865,169.2445,47013.0
2021-07-19 13:25:00,174.96,175.01,174.71,174.8,50743.0,169.2349,169.2832,168.993,169.0801,50743.0
2021-07-19 13:30:00,174.73,174.76,174.57,174.67,75465.0,169.0124,169.0414,168.8576,168.9543,75465.0
2021-07-19 13:35:00,174.67,175.11,174.67,174.96,208430.0,168.9543,169.3799,168.9543,169.2349,208430.0
2021-07-19 13:40:00,174.95,175.1,174.86,174.9,28608.0,169.2252,169.3703,169.1381,169.1768,28608.0
2021-07-19 13:45:00,174.92,175.09,174.78,174.78,26780.0,169.1962,169.3606,169.0607,169.0607,26780.0
2021-07-19 13:50:00,174.77,174.98,174.69,174.98,37837.0,169.0511,169.2542,168.9737,169.2542,37837.0
2021-07-19 13:55:00,175.0,175.1,174.67,174.68,42677.0,169.2735,169.3703,168.9543,168.964,42677.0
2021-07-19 14:00:00,174.67,175.24,174.67,175.12,50374.0,168.9543,169.5057,168.9543,169.3896,50374.0
2021-07-19 14:05:00,175.19,175.2,174.79,174.8,44080.0,169.4573,169.467,169.0704,169.0801,44080.0
2021-07-19 14:10:00,174.84,175.08,174.8,174.91,53634.0,169.1188,169.3509,169.0801,169.1865,53634.0
2021-07-19 14:15:00,174.97,175.13,174.84,175.13,44654.0,169.2445,169.3993,169.1188,169.3993,44654.0
2021-07-19 14:20:00,175.14,175.26,175.07,175.08,46320.0,169.409,169.525,169.3413,169.3509,46320.0
2021-07-19 14:25:00,175.08,175.18,174.96,175.18,76466.0,169.3509,169.4477,169.2349,169.4477,76466.0
2021-07-19 14:30:00,175.16,175.19,174.84,174.88,41430.0,169.4283,169.4573,169.1188,169.1575,41430.0
2021-07-19 14:35:00,174.93,174.94,174.51,174.62,27589.0,169.2058,169.2155,168.7996,168.906,27589.0
2021-07-19 14:40:00,174.58,174.66,174.47,174.48,59815.0,168.8673,168.9447,168.7609,168.7706,59815.0
2021-07-19 14:45:00,174.55,174.7,174.44,174.69,45434.0,168.8383,168.9834,168.7319,168.9737,45434.0
2021-07-19 14:50:00,174.7,174.79,174.52,174.7,40330.0,168.9834,169.0704,168.8093,168.9834,40330.0
2021-07-19 14:55:00,174.68,175.07,174.68,174.79,60698.0,168.964,169.3413,168.964,169.0704,60698.0
2021-07-19 15:00:00,174.81,175.02,174.68,175.0,37093.0,169.0898,169.2929,168.964,169.2735,37093.0
2021-07-19 15:05:00,175.0,175.17,174.83,175.13,46571.0,169.2735,169.438,169.1091,169.3993,46571.0
2021-07-19 15:10:00,175.12,175.23,174.98,174.98,84750.0,169.3896,169.496,169.2542,169.2542,84750.0
2021-07-19 15:15:00,174.99,175.03,174.62,174.66,118497.0,169.2639,169.3026,168.906,168.9447,118497.0
2021-07-19 15:20:00,174.64,174.74,174.55,174.58,55607.0,168.9253,169.0221,168.8383,168.8673,55607.0
2021-07-19 15:25:00,174.59,174.75,174.54,174.58,69609.0,168.877,169.0317,168.8286,168.8673,69609.0
2021-07-19 15:30:00,174.59,174.83,174.55,174.62,102792.0,168.877,169.1091,168.8383,168.906,102792.0
2021-07-19 15:35:00,174.59,175.01,174.54,175.01,74554.0,168.877,169.2832,168.8286,169.2832,74554.0
2021-07-19 15:40:00,174.99,175.16,174.93,174.96,84829.0,169.2639,169.4283,169.2058,169.2349,84829.0
2021-07-19 15:45:00,174.97,175.32,174.88,175.21,120766.0,169.2445,169.5831,169.1575,169.4767,120766.0
2021-07-19 15:50:00,175.2,175.66,175.16,175.59,213314.0,169.467,169.9119,169.4283,169.8442,213314.0
2021-07-19 15:55:00,175.6,175.99,175.48,175.99,199863.0,169.8539,170.2311,169.7378,170.2311,199863.0
2021-07-20 09:30:00,176.38,176.57,175.77,176.14,115770.0,170.6084,170.7922,170.0183,170.3762,115770.0
2021-07-20 09:35:00,176.13,176.32,175.71,175.82,174475.0,170.3666,170.5504,169.9603,170.0667,174475.0
2021-07-20 09:40:00,175.79,176.02,175.62,175.88,168692.0,170.0377,170.2602,169.8733,170.1247,168692.0
2021-07-20 09:45:00,175.86,176.27,175.82,176.25,145804.0,170.1054,170.502,170.0667,170.4826,145804.0
2021-07-20 09:50:00,176.25,176.48,176.04,176.45,138235.0,170.4826,170.7051,170.2795,170.6761,138235.0
2021-07-20 09:55:00,176.48,176.84,176.43,176.77,132903.0,170.7051,171.0533,170.6568,170.9856,132903.0
2021-07-20 10:00:00,176.75,176.79,176.57,176.58,143508.0,170.9663,171.005,170.7922,170.8018,143508.0
2021-07-20 10:05:00,176.57,176.72,176.45,176.53,114380.0,170.7922,170.9373,170.6761,170.7535,114380.0
2021-07-20 10:10:00,176.51,176.69,176.51,176.64,104466.0,170.7341,170.9082,170.7341,170.8599,104466.0
2021-07-20 10:15:00,176.66,177.15,176.64,177.14,100607.0,170.8792,171.3532,170.8599,171.3435,100607.0
2021-07-20 10:20:00,177.14,177.32,177.09,177.27,62466.0,171.3435,171.5176,171.2952,171.4693,62466.0
2021-07-20 10:25:00,177.29,177.29,176.99,177.01,46689.0,171.4886,171.4886,171.1984,171.2178,46689.0
2021-07-20 10:30:00,177.01,177.12,176.91,177.06,52850.0,171.2178,171.3242,171.121,171.2661,52850.0
2021-07-20 10:35:00,177.06,177.3,177.06,177.24,48932.0,171.2661,171.4983,171.2661,171.4402,48932.0
2021-07-20 10:40:00,177.3,177.53,177.25,177.52,39351.0,171.4983,171.7208,171.4499,171.7111,39351.0
2021-07-20 10:45:00,177.5,177.72,177.41,177.71,88222.0,171.6917,171.9045,171.6047,171.8949,88222.0
2021-07-20 10:50:00,177.74,177.8,177.68,177.73,57129.0,171.9239,171.9819,171.8658,171.9142,57129.0
2021-07-20 10:55:00,177.71,177.74,177.63,177.71,30402.0,171.8949,171.9239,171.8175,171.8949,30402.0
2021-07-20 11:00:00,177.71,177.83,177.7,177.76,45121.0,171.8949,172.0109,171.8852,171.9432,45121.0
2021-07-20 11:05:00,177.76,177.92,177.75,177.82,36886.0,171.9432,172.098,171.9336,172.0013,36886.0
2021-07-20 11:10:00,177.82,178.0,177.82,177.99,51206.0,172.0013,172.1754,172.0013,172.1657,51206.0
2021-07-20 11:15:00,177.99,178.01,177.87,177.95,44930.0,172.1657,172.1851,172.0496,172.127,44930.0
2021-07-20 11:20:00,177.97,178.09,177.96,178.01,37797.0,172.1464,172.2624,172.1367,172.1851,37797.0
2021-07-20 11:25:00,178.02,178.02,177.81,177.81,29168.0,172.1947,172.1947,171.9916,171.9916,29168.0
2021-07-20 11:30:00,177.79,177.88,177.7,177.85,30601.0,171.9722,172.0593,171.8852,172.0303,30601.0
2021-07-20 11:35:00,177.84,177.94,177.77,177.93,37888.0,172.0206,172.1173,171.9529,172.1077,37888.0
2021-07-20 11:40:00,177.95,178.19,177.95,178.18,39742.0,172.127,172.3592,172.127,172.3495,39742.0
2021-07-20 11:45:00,178.19,178.28,178.13,178.27,37634.0,172.3592,172.4462,172.3011,172.4365,37634.0
2021-07-20 11:50:00,178.29,178.39,178.29,178.36,22077.0,172.4559,172.5526,172.4559,172.5236,22077.0
2021-07-20 11:55:00,178.36,178.57,178.34,178.54,28320.0,172.5236,172.7267,172.5043,172.6977,28320.0
2021-07-20 12:00:00,178.56,178.69,178.52,178.59,49472.0,172.7171,172.8428,172.6784,172.7461,49472.0
2021-07-20 12:05:00,178.65,178.67,178.53,178.59,33093.0,172.8041,172.8235,172.688,172.7461,33093.0
2021-07-20 12:10:00,178.61,178.61,178.53,178.57,19787.0,172.7654,172.7654,172.688,172.7267,19787.0
2021-07-20 12:15:00,178.58,178.65,178.52,178.63,11784.0,172.7364,172.8041,172.6784,172.7848,11784.0
2021-07-20 12:20:00,178.64,178.65,178.49,178.59,18762.0,172.7944,172.8041,172.6493,172.7461,18762.0
2021-07-20 12:25:00,178.58,178.69,178.54,178.64,13604.0,172.7364,172.8428,172.6977,172.7944,13604.0
2021-07-20 12:30:00,178.65,178.86,178.64,178.86,19216.0,172.8041,173.0072,172.7944,173.0072,19216.0
2021-07-20 12:35:00,178.87,178.89,178.75,178.8,44049.0,173.0169,173.0363,172.9008,172.9492,44049.0
2021-07-20 12:40:00,178.78,178.89,178.78,178.87,13759.0,172.9299,173.0363,172.9299,173.0169,13759.0
2021-07-20 12:45:00,178.87,179.0,178.78,178.94,23550.0,173.0169,173.1427,172.9299,173.0846,23550.0
2021-07-20 12:50:00,178.95,179.01,178.89,178.89,21365.0,173.0943,173.1523,173.0363,173.0363,21365.0
2021-07-20 12:55:00,178.89,178.89,178.76,178.82,39245.0,173.0363,173.0363,172.9105,172.9685,39245.0
2021-07-20 13:00:00,178.83,178.89,178.48,178.49,85720.0,172.9782,173.0363,172.6397,172.6493,85720.0
2021-07-20 13:05:00,178.48,178.57,178.39,178.42,21131.0,172.6397,172.7267,172.5526,172.5816,21131.0
2021-07-20 13:10:00,178.41,178.55,178.41,178.54,15143.0,172.572,172.7074,172.572,172.6977,15143.0
2021-07-20 13:15:00,178.53,178.61,178.52,178.58,25212.0,172.688,172.7654,172.6784,172.7364,25212.0
2021-07-20 13:20:00,178.57,178.64,178.46,178.49,15954.0,172.7267,172.7944,172.6203,172.6493,15954.0
2021-07-20 13:25:00,178.49,178.54,178.43,178.54,9977.0,172.6493,172.6977,172.5913,172.6977,9977.0
2021-07-20 13:30:00,178.56,178.68,178.51,178.67,17311.0,172.7171,172.8331,172.6687,172.8235,17311.0
2021-07-20 13:35:00,178.67,178.73,178.65,178.7,22171.0,172.8235,172.8815,172.8041,172.8525,22171.0
2021-07-20 13:40:00,178.7,178.73,178.62,178.64,38075.0,172.8525,172.8815,172.7751,172.7944,38075.0
2021-07-20 13:45:00,178.66,178.67,178.51,178.52,20146.0,172.8138,172.8235,172.6687,172.6784,20146.0
2021-07-20 13:50:00,178.53,178.62,178.48,178.62,16130.0,172.688,172.7751,172.6397,172.7751,16130.0
2021-07-20 13:55:00,178.62,178.81,178.62,178.74,25851.0,172.7751,172.9589,172.7751,172.8912,25851.0
2021-07-20 14:00:00,178.74,178.96,178.74,178.92,35339.0,172.8912,173.104,172.8912,173.0653,35339.0
2021-07-20 14:05:00,178.92,179.1,178.91,179.07,28951.0,173.0653,173.2394,173.0556,173.2104,28951.0
2021-07-20 14:10:00,179.08,179.11,179.02,179.06,35973.0,173.22,173.2491,173.162,173.2007,35973.0
2021-07-20 14:15:00,179.11,179.15,179.07,179.14,45680.0,173.2491,173.2877,173.2104,173.2781,45680.0
2021-07-20 14:20:00,179.16,179.24,179.16,179.2,17652.0,173.2974,173.3748,173.2974,173.3361,17652.0
2021-07-20 14:25:00,179.18,179.26,179.18,179.25,11861.0,173.3168,173.3941,173.3168,173.3845,11861.0
2021-07-20 14:30:00,179.26,179.39,179.26,179.29,33033.0,173.3941,173.5199,173.3941,173.4232,33033.0
2021-07-20 14:35:00,179.29,179.39,179.23,179.25,22464.0,173.4232,173.5199,173.3651,173.3845,22464.0
2021-07-20 14:40:00,179.24,179.34,179.12,179.21,30774.0,173.3748,173.4715,173.2587,173.3458,30774.0
2021-07-20 14:45:00,179.18,179.24,179.09,179.24,44288.0,173.3168,173.3748,173.2297,173.3748,44288.0
2021-07-20 14:50:00,179.23,179.39,179.23,179.33,10876.0,173.3651,173.5199,173.3651,173.4619,10876.0
2021-07-20 14:55:00,179.32,179.4,179.23,179.32,51827.0,173.4522,173.5296,173.3651,173.4522,51827.0
2021-07-20 15:00:00,179.32,179.46,179.31,179.45,11274.0,173.4522,173.5876,173.4425,173.5779,11274.0
2021-07-20 15:05:00,179.44,179.49,179.33,179.35,31463.0,173.5683,173.6166,173.4619,173.4812,31463.0
2021-07-20 15:10:00,179.36,179.61,179.34,179.49,50285.0,173.4909,173.7327,173.4715,173.6166,50285.0
2021-07-20 15:15:00,179.49,179.54,179.42,179.5,26691.0,173.6166,173.665,173.5489,173.6263,26691.0
2021-07-20 15:20:00,179.5,179.53,179.46,179.51,24119.0,173.6263,173.6553,173.5876,173.636,24119.0
2021-07-20 15:25:00,179.52,179.6,179.41,179.59,62186.0,173.6456,173.723,173.5392,173.7133,62186.0
2021-07-20 15:30:00,179.59,179.61,179.47,179.53,33014.0,173.7133,173.7327,173.5973,173.6553,33014.0
2021-07-20 15:35:00,179.53,179.54,179.43,179.5,27496.0,173.6553,173.665,173.5586,173.6263,27496.0
2021-07-20 15:40:00,179.5,179.53,179.42,179.49,45645.0,173.6263,173.6553,173.5489,173.6166,45645.0
2021-07-20 15:45:00,179.49,179.58,179.45,179.57,61784.0,173.6166,173.7037,173.5779,173.694,61784.0
2021-07-20 15:50:00,179.59,179.69,179.42,179.55,205902.0,173.7133,173.8101,173.5489,173.6747,205902.0
2021-07-20 15:55:00,179.54,179.55,179.24,179.29,189969.0,173.665,173.6747,173.3748,173.4232,189969.0
2021-07-21 09:30:00,179.88,180.58,179.83,180.57,99771.0,173.9939,174.671,173.9455,174.6613,99771.0
2021-07-21 09:35:00,180.61,180.69,180.44,180.53,96488.0,174.7,174.7774,174.5355,174.6226,96488.0
2021-07-21 09:40:00,180.51,180.66,180.32,180.64,109210.0,174.6032,174.7483,174.4195,174.729,109210.0
2021-07-21 09:45:00,180.64,180.73,180.56,180.69,155244.0,174.729,174.816,174.6516,174.7774,155244.0
2021-07-21 09:50:00,180.67,180.88,180.66,180.78,55220.0,174.758,174.9611,174.7483,174.8644,55220.0
2021-07-21 09:55:00,180.79,180.95,180.7,180.95,73447.0,174.8741,175.0288,174.787,175.0288,73447.0
2021-07-21 10:00:00,180.96,180.97,180.73,180.79,95800.0,175.0385,175.0482,174.816,174.8741,95800.0
2021-07-21 10:05:00,180.79,180.92,180.7,180.73,72048.0,174.8741,174.9998,174.787,174.816,72048.0
2021-07-21 10:10:00,180.74,180.78,180.58,180.7,44796.0,174.8257,174.8644,174.671,174.787,44796.0
2021-07-21 10:15:00,180.71,180.88,180.68,180.78,57561.0,174.7967,174.9611,174.7677,174.8644,57561.0
2021-07-21 10:20:00,180.8,180.9,180.74,180.78,26121.0,174.8838,174.9805,174.8257,174.8644,26121.0
2021-07-21 10:25:00,180.78,180.88,180.53,180.53,35462.0,174.8644,174.9611,174.6226,174.6226,35462.0
2021-07-21 10:30:00,180.51,180.64,180.45,180.62,54005.0,174.6032,174.729,174.5452,174.7096,54005.0
2021-07-21 10:35:00,180.62,180.76,180.58,180.7,35558.0,174.7096,174.8451,174.671,174.787,35558.0
2021-07-21 10:40:00,180.72,180.74,180.57,180.58,33748.0,174.8064,174.8257,174.6613,174.671,33748.0
2021-07-21 10:45:00,180.59,180.62,180.48,180.49,25686.0,174.6806,174.7096,174.5742,174.5839,25686.0
2021-07-21 10:50:00,180.5,180.51,180.18,180.19,29637.0,174.5936,174.6032,174.284,174.2937,29637.0
2021-07-21 10:55:00,180.15,180.34,180.14,180.27,33913.0,174.255,174.4388,174.2454,174.3711,33913.0
2021-07-21 11:00:00,180.29,180.49,180.29,180.39,47159.0,174.3904,174.5839,174.3904,174.4872,47159.0
2021-07-21 11:05:00,180.39,180.47,180.38,180.39,26893.0,174.4872,174.5646,174.4775,174.4872,26893.0
2021-07-21 11:10:00,180.36,180.44,180.33,180.39,24278.0,174.4582,174.5355,174.4291,174.4872,24278.0
2021-07-21 11:15:00,180.4,180.44,180.36,180.44,21379.0,174.4968,174.5355,174.4582,174.5355,21379.0
2021-07-21 11:20:00,180.46,180.46,180.26,180.29,16639.0,174.5549,174.5549,174.3614,174.3904,16639.0
2021-07-21 11:25:00,180.3,180.3,180.07,180.08,50097.0,174.4001,174.4001,174.1776,174.1873,50097.0
2021-07-21 11:30:00,180.07,180.22,180.04,180.2,28967.0,174.1776,174.3227,174.1486,174.3034,28967.0
2021-07-21 11:35:00,180.19,180.26,180.1,180.13,23415.0,174.2937,174.3614,174.2067,174.2357,23415.0
2021-07-21 11:40:00,180.13,180.17,180.08,180.12,21922.0,174.2357,174.2744,174.1873,174.226,21922.0
2021-07-21 11:45:00,180.11,180.25,180.09,180.22,23681.0,174.2163,174.3518,174.197,174.3227,23681.0
2021-07-21 11:50:00,180.24,180.24,180.12,180.16,41348.0,174.3421,174.3421,174.226,174.2647,41348.0
2021-07-21 11:55:00,180.17,180.28,180.13,180.27,35337.0,174.2744,174.3808,174.2357,174.3711,35337.0
2021-07-21 12:00:00,180.26,180.29,180.19,180.19,24555.0,174.3614,174.3904,174.2937,174.2937,24555.0
2021-07-21 12:05:00,180.2,180.28,180.2,180.24,21435.0,174.3034,174.3808,174.3034,174.3421,21435.0
2021-07-21 12:10:00,180.26,180.27,180.13,180.14,8671.0,174.3614,174.3711,174.2357,174.2454,8671.0
2021-07-21 12:15:00,180.13,180.19,180.13,180.17,18569.0,174.2357,174.2937,174.2357,174.2744,18569.0
2021-07-21 12:20:00,180.17,180.19,180.08,180.12,22328.0,174.2744,174.2937,174.1873,174.226,22328.0
2021-07-21 12:25:00,180.11,180.14,180.04,180.12,16896.0,174.2163,174.2454,174.1486,174.226,16896.0
2021-07-21 12:30:00,180.12,180.14,180.0,180.02,15350.0,174.226,174.2454,174.1099,174.1293,15350.0
2021-07-21 12:35:00,180.02,180.03,179.92,179.93,14407.0,174.1293,174.139,174.0326,174.0422,14407.0
2021-07-21 12:40:00,179.95,180.1,179.95,180.08,14644.0,174.0616,174.2067,174.0616,174.1873,14644.0
2021-07-21 12:45:00,180.09,180.13,179.98,180.0,24231.0,174.197,174.2357,174.0906,174.1099,24231.0
2021-07-21 12:50:00,180.0,180.08,179.96,180.05,48227.0,174.1099,174.1873,174.0712,174.1583,48227.0
2021-07-21 12:55:00,180.05,180.05,179.84,179.89,19210.0,174.1583,174.1583,173.9552,174.0035,19210.0
2021-07-21 13:00:00,179.9,179.98,179.88,179.97,25453.0,174.0132,174.0906,173.9939,174.0809,25453.0
2021-07-21 13:05:00,179.97,180.1,179.95,180.09,21234.0,174.0809,174.2067,174.0616,174.197,21234.0
2021-07-21 13:10:00,180.09,180.19,180.03,180.15,52861.0,174.197,174.2937,174.139,174.255,52861.0
2021-07-21 13:15:00,180.15,180.2,180.14,180.17,15288.0,174.255,174.3034,174.2454,174.2744,15288.0
2021-07-21 13:20:00,180.19,180.32,180.19,180.29,13210.0,174.2937,174.4195,174.2937,174.3904,13210.0
2021-07-21 13:25:00,180.29,180.29,180.21,180.26,11757.0,174.3904,174.3904,174.3131,174.3614,11757.0
2021-07-21 13:30:00,180.27,180.28,180.22,180.23,13456.0,174.3711,174.3808,174.3227,174.3324,13456.0
2021-07-21 13:35:00,180.22,180.25,180.17,180.25,28740.0,174.3227,174.3518,174.2744,174.3518,28740.0
2021-07-21 13:40:00,180.24,180.36,180.21,180.35,24760.0,174.3421,174.4582,174.3131,174.4485,24760.0
2021-07-21 13:45:00,180.35,180.36,180.29,180.32,19541.0,174.4485,174.4582,174.3904,174.4195,19541.0
2021-07-21 13:50:00,180.33,180.37,180.29,180.34,14275.0,174.4291,174.4678,174.3904,174.4388,14275.0
2021-07-21 13:55:00,180.35,180.35,180.26,180.28,12033.0,174.4485,174.4485,174.3614,174.3808,12033.0
2021-07-21 14:00:00,180.3,180.39,180.27,180.39,26830.0,174.4001,174.4872,174.3711,174.4872,26830.0
2021-07-21 14:05:00,180.41,180.48,180.39,180.4,17670.0,174.5065,174.5742,174.4872,174.4968,17670.0
2021-07-21 14:10:00,180.41,180.42,180.33,180.33,13173.0,174.5065,174.5162,174.4291,174.4291,13173.0
2021-07-21 14:15:00,180.34,180.35,180.22,180.23,7283.0,174.4388,174.4485,174.3227,174.3324,7283.0
2021-07-21 14:20:00,180.22,180.32,180.19,180.31,13138.0,174.3227,174.4195,174.2937,174.4098,13138.0
2021-07-21 14:25:00,180.31,180.43,180.29,180.42,7491.0,174.4098,174.5259,174.3904,174.5162,7491.0
2021-07-21 14:30:00,180.44,180.52,180.44,180.52,18093.0,174.5355,174.6129,174.5355,174.6129,18093.0
2021-07-21 14:35:00,180.51,180.51,180.37,180.4,31089.0,174.6032,174.6032,174.4678,174.4968,31089.0
2021-07-21 14:40:00,180.39,180.45,180.37,180.39,18962.0,174.4872,174.5452,174.4678,174.4872,18962.0
2021-07-21 14:45:00,180.39,180.47,180.39,180.46,17145.0,174.4872,174.5646,174.4872,174.5549,17145.0
2021-07-21 14:50:00,180.47,180.47,180.4,180.42,9457.0,174.5646,174.5646,174.4968,174.5162,9457.0
2021-07-21 14:55:00,180.42,180.5,180.41,180.5,10945.0,174.5162,174.5936,174.5065,174.5936,10945.0
2021-07-21 15:00:00,180.49,180.54,180.48,180.53,13589.0,174.5839,174.6323,174.5742,174.6226,13589.0
2021-07-21 15:05:00,180.54,180.6,180.5,180.6,21655.0,174.6323,174.6903,174.5936,174.6903,21655.0
2021-07-21 15:10:00,180.6,180.67,180.55,180.56,18130.0,174.6903,174.758,174.6419,174.6516,18130.0
2021-07-21 15:15:00,180.56,180.73,180.56,180.67,18990.0,174.6516,174.816,174.6516,174.758,18990.0
2021-07-21 15:20:00,180.68,180.68,180.58,180.59,24351.0,174.7677,174.7677,174.671,174.6806,24351.0
2021-07-21 15:25:00,180.59,180.62,180.47,180.52,41386.0,174.6806,174.7096,174.5646,174.6129,41386.0
2021-07-21 15:30:00,180.52,180.63,180.49,180.61,36634.0,174.6129,174.7193,174.5839,174.7,36634.0
2021-07-21 15:35:00,180.62,180.63,180.51,180.52,47911.0,174.7096,174.7193,174.6032,174.6129,47911.0
2021-07-21 15:40:00,180.51,180.57,180.48,180.53,52677.0,174.6032,174.6613,174.5742,174.6226,52677.0
2021-07-21 15:45:00,180.53,180.54,180.41,180.42,53142.0,174.6226,174.6323,174.5065,174.5162,53142.0
2021-07-21 15:50:00,180.42,180.77,180.31,180.72,104193.0,174.5162,174.8547,174.4098,174.8064,104193.0
2021-07-21 15:55:00,180.73,180.87,180.7,180.87,145370.0,174.816,174.9515,174.787,174.9515,145370.0
2021-07-22 09:30:00,180.8,180.91,180.67,180.8,75907.0,174.8838,174.9902,174.758,174.8838,75907.0
2021-07-22 09:35:00,180.85,180.85,180.42,180.77,69758.0,174.9321,174.9321,174.5162,174.8547,69758.0
2021-07-22 09:40:00,180.79,181.09,180.63,181.02,46603.0,174.8741,175.1643,174.7193,175.0966,46603.0
2021-07-22 09:45:00,181.0,181.03,180.59,180.62,88131.0,175.0772,175.1062,174.6806,174.7096,88131.0
2021-07-22 09:50:00,180.63,180.88,180.58,180.84,41294.0,174.7193,174.9611,174.671,174.9224,41294.0
2021-07-22 09:55:00,180.85,180.95,180.78,180.93,54470.0,174.9321,175.0288,174.8644,175.0095,54470.0
2021-07-22 10:00:00,180.94,181.21,180.88,180.98,73987.0,175.0192,175.2803,174.9611,175.0579,73987.0
2021-07-22 10:05:00,180.96,181.12,180.85,181.09,76131.0,175.0385,175.1933,174.9321,175.1643,76131.0
2021-07-22 10:10:00,181.11,181.36,181.11,181.32,55628.0,175.1836,175.4254,175.1836,175.3867,55628.0
2021-07-22 10:15:00,181.31,181.42,181.25,181.29,41279.0,175.3771,175.4835,175.319,175.3577,41279.0
2021-07-22 10:20:00,181.28,181.33,180.98,180.98,81384.0,175.348,175.3964,175.0579,175.0579,81384.0
2021-07-22 10:25:00,180.98,181.19,180.96,181.11,30868.0,175.0579,175.261,175.0385,175.1836,30868.0
2021-07-22 10:30:00,181.1,181.39,181.1,181.36,55181.0,175.1739,175.4544,175.1739,175.4254,55181.0
2021-07-22 10:35:00,181.35,181.47,181.31,181.43,57500.0,175.4158,175.5318,175.3771,175.4931,57500.0
2021-07-22 10:40:00,181.41,181.58,181.41,181.48,58255.0,175.4738,175.6382,175.4738,175.5415,58255.0
2021-07-22 10:45:00,181.49,181.53,181.42,181.5,63295.0,175.5512,175.5899,175.4835,175.5608,63295.0
2021-07-22 10:50:00,181.5,181.5,181.38,181.43,23634.0,175.5608,175.5608,175.4448,175.4931,23634.0
2021-07-22 10:55:00,181.43,181.44,181.24,181.25,36564.0,175.4931,175.5028,175.3094,175.319,36564.0
2021-07-22 11:00:00,181.24,181.29,181.14,181.25,33529.0,175.3094,175.3577,175.2126,175.319,33529.0
2021-07-22 11:05:00,181.24,181.25,180.99,181.01,27756.0,175.3094,175.319,175.0675,175.0869,27756.0
2021-07-22 11:10:00,180.98,181.0,180.76,180.83,28686.0,175.0579,175.0772,174.8451,174.9128,28686.0
2021-07-22 11:15:00,180.84,180.87,180.75,180.84,28485.0,174.9224,174.9515,174.8354,174.9224,28485.0
2021-07-22 11:20:00,180.85,180.94,180.77,180.94,32259.0,174.9321,175.0192,174.8547,175.0192,32259.0
2021-07-22 11:25:00,180.94,180.94,180.76,180.9,24145.0,175.0192,175.0192,174.8451,174.9805,24145.0
2021-07-22 11:30:00,180.9,180.98,180.84,180.84,50136.0,174.9805,175.0579,174.9224,174.9224,50136.0
2021-07-22 11:35:00,180.84,181.05,180.84,181.03,26542.0,174.9224,175.1256,174.9224,175.1062,26542.0
2021-07-22 11:40:00,181.02,181.03,180.86,180.88,25075.0,175.0966,175.1062,174.9418,174.9611,25075.0
2021-07-22 11:45:00,180.89,180.95,180.82,180.9,27638.0,174.9708,175.0288,174.9031,174.9805,27638.0
2021-07-22 11:50:00,180.9,180.97,180.84,180.95,42526.0,174.9805,175.0482,174.9224,175.0288,42526.0
2021-07-22 11:55:00,180.96,181.03,180.89,180.89,25053.0,175.0385,175.1062,174.9708,174.9708,25053.0
2021-07-22 12:00:00,180.9,180.98,180.7,180.7,21075.0,174.9805,175.0579,174.787,174.787,21075.0
2021-07-22 12:05:00,180.71,180.77,180.57,180.57,28316.0,174.7967,174.8547,174.6613,174.6613,28316.0
2021-07-22 12:10:00,180.58,180.71,180.58,180.69,18766.0,174.671,174.7967,174.671,174.7774,18766.0
2021-07-22 12:15:00,180.68,180.77,180.61,180.61,27622.0,174.7677,174.8547,174.7,174.7,27622.0
2021-07-22 12:20:00,180.61,180.63,180.52,180.57,36402.0,174.7,174.7193,174.6129,174.6613,36402.0
2021-07-22 12:25:00,180.57,180.85,180.57,180.85,26111.0,174.6613,174.9321,174.6613,174.9321,26111.0
2021-07-22 12:30:00,180.83,180.92,180.81,180.87,15300.0,174.9128,174.9998,174.8934,174.9515,15300.0
2021-07-22 12:35:00,180.87,180.97,180.87,180.96,16814.0,174.9515,175.0482,174.9515,175.0385,16814.0
2021-07-22 12:40:00,180.96,181.0,180.92,180.95,25292.0,175.0385,175.0772,174.9998,175.0288,25292.0
2021-07-22 12:45:00,180.95,180.99,180.85,180.85,21621.0,175.0288,175.0675,174.9321,174.9321,21621.0
2021-07-22 12:50:00,180.85,181.01,180.84,180.97,18410.0,174.9321,175.0869,174.9224,175.0482,18410.0
2021-07-22 12:55:00,180.98,181.1,180.97,181.09,20165.0,175.0579,175.1739,175.0482,175.1643,20165.0
2021-07-22 13:00:00,181.1,181.17,181.08,181.17,25074.0,175.1739,175.2416,175.1546,175.2416,25074.0
2021-07-22 13:05:00,181.18,181.31,181.17,181.28,19947.0,175.2513,175.3771,175.2416,175.348,19947.0
2021-07-22 13:10:00,181.27,181.37,181.26,181.32,23407.0,175.3384,175.4351,175.3287,175.3867,23407.0
2021-07-22 13:15:00,181.32,181.4,181.3,181.4,13786.0,175.3867,175.4641,175.3674,175.4641,13786.0
2021-07-22 13:20:00,181.39,181.45,181.31,181.42,14079.0,175.4544,175.5125,175.3771,175.4835,14079.0
2021-07-22 13:25:00,181.41,181.43,181.34,181.4,9819.0,175.4738,175.4931,175.4061,175.4641,9819.0
2021-07-22 13:30:00,181.4,181.43,181.37,181.41,36978.0,175.4641,175.4931,175.4351,175.4738,36978.0
2021-07-22 13:35:00,181.41,181.41,181.35,181.35,17473.0,175.4738,175.4738,175.4158,175.4158,17473.0
2021-07-22 13:40:00,181.36,181.43,181.34,181.42,21730.0,175.4254,175.4931,175.4061,175.4835,21730.0
2021-07-22 13:45:00,181.42,181.42,181.32,181.41,29269.0,175.4835,175.4835,175.3867,175.4738,29269.0
2021-07-22 13:50:00,181.4,181.44,181.34,181.42,13601.0,175.4641,175.5028,175.4061,175.4835,13601.0
2021-07-22 13:55:00,181.41,181.49,181.41,181.45,17030.0,175.4738,175.5512,175.4738,175.5125,17030.0
2021-07-22 14:00:00,181.46,181.53,181.39,181.53,21919.0,175.5222,175.5899,175.4544,175.5899,21919.0
2021-07-22 14:05:00,181.53,181.64,181.52,181.55,61008.0,175.5899,175.6963,175.5802,175.6092,61008.0
2021-07-22 14:10:00,181.55,181.71,181.52,181.71,28568.0,175.6092,175.764,175.5802,175.764,28568.0
2021-07-22 14:15:00,181.7,181.79,181.66,181.76,24656.0,175.7543,175.8414,175.7156,175.8123,24656.0
2021-07-22 14:20:00,181.75,181.77,181.69,181.73,40800.0,175.8027,175.822,175.7446,175.7833,40800.0
2021-07-22 14:25:00,181.72,181.76,181.66,181.7,31399.0,175.7736,175.8123,175.7156,175.7543,31399.0
2021-07-22 14:30:00,181.7,181.74,181.66,181.7,27137.0,175.7543,175.793,175.7156,175.7543,27137.0
2021-07-22 14:35:00,181.7,181.72,181.62,181.66,20597.0,175.7543,175.7736,175.6769,175.7156,20597.0
2021-07-22 14:40:00,181.67,181.7,181.58,181.58,28825.0,175.7253,175.7543,175.6382,175.6382,28825.0
2021-07-22 14:45:00,181.59,181.79,181.59,181.68,27701.0,175.6479,175.8414,175.6479,175.735,27701.0
2021-07-22 14:50:00,181.68,181.74,181.64,181.74,38197.0,175.735,175.793,175.6963,175.793,38197.0
2021-07-22 14:55:00,181.75,181.86,181.72,181.84,29762.0,175.8027,175.9091,175.7736,175.8897,29762.0
2021-07-22 15:00:00,181.83,181.86,181.78,181.85,34070.0,175.88,175.9091,175.8317,175.8994,34070.0
2021-07-22 15:05:00,181.85,181.86,181.7,181.7,22520.0,175.8994,175.9091,175.7543,175.7543,22520.0
2021-07-22 15:10:00,181.69,181.71,181.6,181.65,36784.0,175.7446,175.764,175.6576,175.7059,36784.0
2021-07-22 15:15:00,181.64,181.66,181.58,181.64,46654.0,175.6963,175.7156,175.6382,175.6963,46654.0
2021-07-22 15:20:00,181.65,181.67,181.6,181.6,34334.0,175.7059,175.7253,175.6576,175.6576,34334.0
2021-07-22 15:25:00,181.61,181.76,181.6,181.73,44661.0,175.6672,175.8123,175.6576,175.7833,44661.0
2021-07-22 15:30:00,181.72,181.72,181.54,181.61,46398.0,175.7736,175.7736,175.5995,175.6672,46398.0
2021-07-22 15:35:00,181.61,181.67,181.5,181.58,39249.0,175.6672,175.7253,175.5608,175.6382,39249.0
2021-07-22 15:40:00,181.58,181.63,181.53,181.62,146967.0,175.6382,175.6866,175.5899,175.6769,146967.0
2021-07-22 15:45:00,181.61,181.78,181.61,181.7,24980.0,175.6672,175.8317,175.6672,175.7543,24980.0
2021-07-22 15:50:00,181.69,181.72,181.58,181.64,50465.0,175.7446,175.7736,175.6382,175.6963,50465.0
2021-07-22 15:55:00,181.65,181.69,181.56,181.65,98219.0,175.7059,175.7446,175.6189,175.7059,98219.0
2021-07-23 09:30:00,182.26,182.28,181.94,182.08,73817.0,176.296,176.3153,175.9865,176.1219,73817.0
2021-07-23 09:35:00,182.03,182.19,182.0,182.07,56711.0,176.0735,176.2283,176.0445,176.1122,56711.0
2021-07-23 09:40:00,182.05,182.18,181.98,182.14,150979.0,176.0929,176.2186,176.0251,176.1799,150979.0
2021-07-23 09:45:00,182.15,182.31,182.05,182.25,52465.0,176.1896,176.3443,176.0929,176.2863,52465.0
2021-07-23 09:50:00,182.22,182.22,182.03,182.1,30953.0,176.2573,176.2573,176.0735,176.1412,30953.0
2021-07-23 09:55:00,182.11,182.14,181.84,182.02,57661.0,176.1509,176.1799,175.8897,176.0638,57661.0
2021-07-23 10:00:00,182.02,182.28,182.01,182.24,42604.0,176.0638,176.3153,176.0542,176.2766,42604.0
2021-07-23 10:05:00,182.23,182.26,182.09,182.13,45096.0,176.267,176.296,176.1315,176.1702,45096.0
2021-07-23 10:10:00,182.17,182.22,182.05,182.16,43478.0,176.2089,176.2573,176.0929,176.1993,43478.0
2021-07-23 10:15:00,182.15,182.34,182.15,182.26,92175.0,176.1896,176.3734,176.1896,176.296,92175.0
2021-07-23 10:20:00,182.25,182.27,182.17,182.21,42757.0,176.2863,176.3057,176.2089,176.2476,42757.0
2021-07-23 10:25:00,182.22,182.43,182.21,182.4,44921.0,176.2573,176.4604,176.2476,176.4314,44921.0
2021-07-23 10:30:00,182.4,182.51,182.32,182.36,24815.0,176.4314,176.5378,176.354,176.3927,24815.0
2021-07-23 10:35:00,182.35,182.64,182.35,182.58,49014.0,176.383,176.6635,176.383,176.6055,49014.0
2021-07-23 10:40:00,182.56,182.65,182.47,182.5,17855.0,176.5862,176.6732,176.4991,176.5281,17855.0
2021-07-23 10:45:00,182.52,182.63,182.43,182.63,28873.0,176.5475,176.6539,176.4604,176.6539,28873.0
2021-07-23 10:50:00,182.63,182.66,182.53,182.62,35575.0,176.6539,176.6829,176.5571,176.6442,35575.0
2021-07-23 10:55:00,182.63,182.74,182.63,182.74,14470.0,176.6539,176.7603,176.6539,176.7603,14470.0
2021-07-23 11:00:00,182.75,182.88,182.69,182.88,58330.0,176.7699,176.8957,176.7119,176.8957,58330.0
2021-07-23 11:05:00,182.88,182.93,182.84,182.9,18556.0,176.8957,176.9441,176.857,176.915,18556.0
2021-07-23 11:10:00,182.91,182.99,182.89,182.98,20451.0,176.9247,177.0021,176.9054,176.9924,20451.0
2021-07-23 11:15:00,183.0,183.06,182.95,182.96,24604.0,177.0118,177.0698,176.9634,176.9731,24604.0
2021-07-23 11:20:00,182.97,183.03,182.93,183.03,20316.0,176.9827,177.0408,176.9441,177.0408,20316.0
2021-07-23 11:25:00,183.03,183.09,183.02,183.06,56822.0,177.0408,177.0988,177.0311,177.0698,56822.0
2021-07-23 11:30:00,183.08,183.16,182.95,182.98,57746.0,177.0891,177.1665,176.9634,176.9924,57746.0
2021-07-23 11:35:00,182.98,183.08,182.93,182.96,36160.0,176.9924,177.0891,176.9441,176.9731,36160.0
2021-07-23 11:40:00,182.98,182.99,182.81,182.81,21433.0,176.9924,177.0021,176.828,176.828,21433.0
2021-07-23 11:45:00,182.77,182.87,182.7,182.85,26349.0,176.7893,176.886,176.7216,176.8667,26349.0
2021-07-23 11:50:00,182.86,182.86,182.71,182.73,25483.0,176.8763,176.8763,176.7313,176.7506,25483.0
2021-07-23 11:55:00,182.75,182.79,182.65,182.65,19869.0,176.7699,176.8086,176.6732,176.6732,19869.0
2021-07-23 12:00:00,182.65,182.73,182.65,182.65,8789.0,176.6732,176.7506,176.6732,176.6732,8789.0
2021-07-23 12:05:00,182.66,182.67,182.6,182.64,10135.0,176.6829,176.6926,176.6249,176.6635,10135.0
2021-07-23 12:10:00,182.66,182.73,182.62,182.71,16977.0,176.6829,176.7506,176.6442,176.7313,16977.0
2021-07-23 12:15:00,182.72,182.81,182.71,182.8,28807.0,176.7409,176.828,176.7313,176.8183,28807.0
2021-07-23 12:20:00,182.8,182.86,182.74,182.75,23537.0,176.8183,176.8763,176.7603,176.7699,23537.0
2021-07-23 12:25:00,182.77,182.83,182.7,182.78,25549.0,176.7893,176.8473,176.7216,176.799,25549.0
2021-07-23 12:30:00,182.78,182.82,182.74,182.78,5922.0,176.799,176.8377,176.7603,176.799,5922.0
2021-07-23 12:35:00,182.78,182.8,182.71,182.8,13832.0,176.799,176.8183,176.7313,176.8183,13832.0
2021-07-23 12:40:00,182.82,183.0,182.81,183.0,8289.0,176.8377,177.0118,176.828,177.0118,8289.0
2021-07-23 12:45:00,183.0,183.04,182.96,183.01,24737.0,177.0118,177.0505,176.9731,177.0214,24737.0
2021-07-23 12:50:00,183.0,183.03,182.95,182.97,18587.0,177.0118,177.0408,176.9634,176.9827,18587.0
2021-07-23 12:55:00,182.98,183.05,182.93,183.03,25147.0,176.9924,177.0601,176.9441,177.0408,25147.0
2021-07-23 13:00:00,183.03,183.05,182.97,183.03,22251.0,177.0408,177.0601,176.9827,177.0408,22251.0
2021-07-23 13:05:00,183.05,183.2,183.04,183.13,20036.0,177.0601,177.2052,177.0505,177.1375,20036.0
2021-07-23 13:10:00,183.14,183.21,183.13,183.18,29266.0,177.1472,177.2149,177.1375,177.1859,29266.0
2021-07-23 13:15:00,183.17,183.3,183.17,183.3,18445.0,177.1762,177.3019,177.1762,177.3019,18445.0
2021-07-23 13:20:00,183.29,183.37,183.26,183.34,35077.0,177.2923,177.3697,177.2633,177.3406,35077.0
2021-07-23 13:25:00,183.34,183.38,183.34,183.35,48403.0,177.3406,177.3793,177.3406,177.3503,48403.0
2021-07-23 13:30:00,183.35,183.35,183.28,183.3,34493.0,177.3503,177.3503,177.2826,177.3019,34493.0
2021-07-23 13:35:00,183.32,183.33,183.24,183.32,22842.0,177.3213,177.331,177.2439,177.3213,22842.0
2021-07-23 13:40:00,183.32,183.36,183.3,183.34,23776.0,177.3213,177.36,177.3019,177.3406,23776.0
2021-07-23 13:45:00,183.34,183.38,183.3,183.34,21848.0,177.3406,177.3793,177.3019,177.3406,21848.0
2021-07-23 13:50:00,183.35,183.37,183.22,183.23,12320.0,177.3503,177.3697,177.2246,177.2342,12320.0
2021-07-23 13:55:00,183.26,183.34,183.23,183.29,11353.0,177.2633,177.3406,177.2342,177.2923,11353.0
2021-07-23 14:00:00,183.29,183.31,183.24,183.28,26187.0,177.2923,177.3116,177.2439,177.2826,26187.0
2021-07-23 14:05:00,183.34,183.43,183.27,183.43,12603.0,177.3406,177.4277,177.2729,177.4277,12603.0
2021-07-23 14:10:00,183.42,183.5,183.39,183.42,19901.0,177.418,177.4954,177.389,177.418,19901.0
2021-07-23 14:15:00,183.41,183.52,183.4,183.48,25871.0,177.4083,177.5147,177.3987,177.4761,25871.0
2021-07-23 14:20:00,183.48,183.5,183.43,183.43,26890.0,177.4761,177.4954,177.4277,177.4277,26890.0
2021-07-23 14:25:00,183.45,183.46,183.37,183.39,10927.0,177.447,177.4567,177.3697,177.389,10927.0
2021-07-23 14:30:00,183.42,183.42,183.34,183.35,11946.0,177.418,177.418,177.3406,177.3503,11946.0
2021-07-23 14:35:00,183.36,183.48,183.36,183.46,30217.0,177.36,177.4761,177.36,177.4567,30217.0
2021-07-23 14:40:00,183.44,183.45,183.38,183.43,34469.0,177.4374,177.447,177.3793,177.4277,34469.0
2021-07-23 14:45:00,183.42,183.45,183.34,183.41,24264.0,177.418,177.447,177.3406,177.4083,24264.0
2021-07-23 14:50:00,183.42,183.44,183.32,183.35,39331.0,177.418,177.4374,177.3213,177.3503,39331.0
2021-07-23 14:55:00,183.36,183.45,183.34,183.41,35551.0,177.36,177.447,177.3406,177.4083,35551.0
2021-07-23 15:00:00,183.42,183.43,183.3,183.32,43022.0,177.418,177.4277,177.3019,177.3213,43022.0
2021-07-23 15:05:00,183.32,183.38,183.29,183.34,32465.0,177.3213,177.3793,177.2923,177.3406,32465.0
2021-07-23 15:10:00,183.36,183.36,183.23,183.25,17950.0,177.36,177.36,177.2342,177.2536,17950.0
2021-07-23 15:15:00,183.26,183.32,183.22,183.31,25658.0,177.2633,177.3213,177.2246,177.3116,25658.0
2021-07-23 15:20:00,183.32,183.36,183.28,183.34,28683.0,177.3213,177.36,177.2826,177.3406,28683.0
2021-07-23 15:25:00,183.34,183.39,183.3,183.39,45164.0,177.3406,177.389,177.3019,177.389,45164.0
2021-07-23 15:30:00,183.38,183.44,183.33,183.39,40929.0,177.3793,177.4374,177.331,177.389,40929.0
2021-07-23 15:35:00,183.38,183.52,183.35,183.48,50267.0,177.3793,177.5147,177.3503,177.4761,50267.0
2021-07-23 15:40:00,183.48,183.5,183.4,183.42,56260.0,177.4761,177.4954,177.3987,177.418,56260.0
2021-07-23 15:45:00,183.42,183.5,183.42,183.48,46586.0,177.418,177.4954,177.418,177.4761,46586.0
2021-07-23 15:50:00,183.49,183.57,183.32,183.33,126843.0,177.4857,177.5631,177.3213,177.331,126843.0
2021-07-23 15:55:00,183.32,183.33,183.19,183.27,131117.0,177.3213,177.331,177.1955,177.2729,131117.0
2021-07-26 09:30:00,183.37,183.89,183.31,183.62,87453.0,177.3697,177.8726,177.3116,177.6115,87453.0
2021-07-26 09:35:00,183.6,183.72,183.48,183.48,101613.0,177.5921,177.7082,177.4761,177.4761,101613.0
2021-07-26 09:40:00,183.47,183.5,182.9,183.03,120765.0,177.4664,177.4954,176.915,177.0408,120765.0
2021-07-26 09:45:00,183.03,183.12,182.96,183.05,57715.0,177.0408,177.1278,176.9731,177.0601,57715.0
2021-07-26 09:50:00,183.05,183.22,182.96,183.2,50361.0,177.0601,177.2246,176.9731,177.2052,50361.0
2021-07-26 09:55:00,183.2,183.55,183.08,183.53,33785.0,177.2052,177.5438,177.0891,177.5244,33785.0
2021-07-26 10:00:00,183.53,183.82,183.53,183.81,50616.0,177.5244,177.8049,177.5244,177.7953,50616.0
2021-07-26 10:05:00,183.78,184.07,183.74,184.06,86169.0,177.7662,178.0468,177.7275,178.0371,86169.0
2021-07-26 10:10:00,184.07,184.07,183.71,183.83,134539.0,178.0468,178.0468,177.6985,177.8146,134539.0
2021-07-26 10:15:00,183.83,183.92,183.76,183.8,62948.0,177.8146,177.9017,177.7469,177.7856,62948.0
2021-07-26 10:20:00,183.81,183.96,183.73,183.93,21127.0,177.7953,177.9404,177.7179,177.9113,21127.0
2021-07-26 10:25:00,183.93,183.94,183.82,183.88,30836.0,177.9113,177.921,177.8049,177.863,30836.0
2021-07-26 10:30:00,183.89,183.99,183.77,183.92,27076.0,177.8726,177.9694,177.7566,177.9017,27076.0
2021-07-26 10:35:00,183.91,183.98,183.84,183.98,66049.0,177.892,177.9597,177.8243,177.9597,66049.0
2021-07-26 10:40:00,184.0,184.05,183.77,183.78,85671.0,177.979,178.0274,177.7566,177.7662,85671.0
2021-07-26 10:45:00,183.78,183.91,183.77,183.87,18500.0,177.7662,177.892,177.7566,177.8533,18500.0
2021-07-26 10:50:00,183.87,184.02,183.83,183.87,26122.0,177.8533,177.9984,177.8146,177.8533,26122.0
2021-07-26 10:55:00,183.83,184.07,183.78,183.81,55576.0,177.8146,178.0468,177.7662,177.7953,55576.0
2021-07-26 11:00:00,183.8,184.01,183.78,184.01,26152.0,177.7856,177.9887,177.7662,177.9887,26152.0
2021-07-26 11:05:00,184.01,184.05,183.91,183.96,10873.0,177.9887,178.0274,177.892,177.9404,10873.0
2021-07-26 11:10:00,183.98,184.14,183.97,184.08,20674.0,177.9597,178.1145,177.95,178.0564,20674.0
2021-07-26 11:15:00,184.07,184.2,184.07,184.18,23261.0,178.0468,178.1725,178.0468,178.1532,23261.0
2021-07-26 11:20:00,184.2,184.33,184.15,184.32,20953.0,178.1725,178.2982,178.1241,178.2886,20953.0
2021-07-26 11:25:00,184.32,184.42,184.29,184.37,31508.0,178.2886,178.3853,178.2596,178.3369,31508.0
2021-07-26 11:30:00,184.36,184.47,184.35,184.42,26557.0,178.3273,178.4337,178.3176,178.3853,26557.0
2021-07-26 11:35:00,184.42,184.54,184.42,184.49,16384.0,178.3853,178.5014,178.3853,178.453,16384.0
2021-07-26 11:40:00,184.51,184.51,184.32,184.33,26157.0,178.4724,178.4724,178.2886,178.2982,26157.0
2021-07-26 11:45:00,184.34,184.51,184.32,184.43,31910.0,178.3079,178.4724,178.2886,178.395,31910.0
2021-07-26 11:50:00,184.41,184.45,184.37,184.41,29944.0,178.3756,178.4143,178.3369,178.3756,29944.0
2021-07-26 11:55:00,184.44,184.51,184.41,184.51,36358.0,178.4046,178.4724,178.3756,178.4724,36358.0
2021-07-26 12:00:00,184.51,184.54,184.43,184.49,17871.0,178.4724,178.5014,178.395,178.453,17871.0
2021-07-26 12:05:00,184.46,184.46,184.39,184.46,14002.0,178.424,178.424,178.3563,178.424,14002.0
2021-07-26 12:10:00,184.44,184.44,184.31,184.36,11314.0,178.4046,178.4046,178.2789,178.3273,11314.0
2021-07-26 12:15:00,184.37,184.38,184.31,184.38,16122.0,178.3369,178.3466,178.2789,178.3466,16122.0
2021-07-26 12:20:00,184.38,184.43,184.35,184.4,8828.0,178.3466,178.395,178.3176,178.366,8828.0
2021-07-26 12:25:00,184.41,184.53,184.4,184.53,14107.0,178.3756,178.4917,178.366,178.4917,14107.0
2021-07-26 12:30:00,184.51,184.56,184.35,184.35,26019.0,178.4724,178.5207,178.3176,178.3176,26019.0
2021-07-26 12:35:00,184.32,184.44,184.32,184.35,10571.0,178.2886,178.4046,178.2886,178.3176,10571.0
2021-07-26 12:40:00,184.34,184.34,184.22,184.31,17436.0,178.3079,178.3079,178.1918,178.2789,17436.0
2021-07-26 12:45:00,184.31,184.35,184.28,184.32,17137.0,178.2789,178.3176,178.2499,178.2886,17137.0
2021-07-26 12:50:00,184.3,184.31,184.23,184.29,22706.0,178.2692,178.2789,178.2015,178.2596,22706.0
2021-07-26 12:55:00,184.3,184.33,184.28,184.32,17915.0,178.2692,178.2982,178.2499,178.2886,17915.0
2021-07-26 13:00:00,184.33,184.4,184.32,184.38,13269.0,178.2982,178.366,178.2886,178.3466,13269.0
2021-07-26 13:05:00,184.38,184.5,184.36,184.49,17783.0,178.3466,178.4627,178.3273,178.453,17783.0
2021-07-26 13:10:00,184.49,184.5,184.42,184.48,22368.0,178.453,178.4627,178.3853,178.4433,22368.0
2021-07-26 13:15:00,184.49,184.54,184.45,184.54,11442.0,178.453,178.5014,178.4143,178.5014,11442.0
2021-07-26 13:20:00,184.54,184.63,184.52,184.56,11378.0,178.5014,178.5884,178.482,178.5207,11378.0
2021-07-26 13:25:00,184.57,184.63,184.52,184.6,39623.0,178.5304,178.5884,178.482,178.5594,39623.0
2021-07-26 13:30:00,184.62,184.65,184.54,184.56,15246.0,178.5788,178.6078,178.5014,178.5207,15246.0
2021-07-26 13:35:00,184.55,184.55,184.46,184.51,17956.0,178.511,178.511,178.424,178.4724,17956.0
2021-07-26 13:40:00,184.5,184.56,184.5,184.51,22924.0,178.4627,178.5207,178.4627,178.4724,22924.0
2021-07-26 13:45:00,184.51,184.51,184.38,184.4,11808.0,178.4724,178.4724,178.3466,178.366,11808.0
2021-07-26 13:50:00,184.38,184.42,184.33,184.36,7205.0,178.3466,178.3853,178.2982,178.3273,7205.0
2021-07-26 13:55:00,184.36,184.41,184.33,184.33,35837.0,178.3273,178.3756,178.2982,178.2982,35837.0
2021-07-26 14:00:00,184.3,184.35,184.27,184.29,21943.0,178.2692,178.3176,178.2402,178.2596,21943.0
2021-07-26 14:05:00,184.3,184.31,184.22,184.25,55003.0,178.2692,178.2789,178.1918,178.2209,55003.0
2021-07-26 14:10:00,184.28,184.31,184.23,184.23,11782.0,178.2499,178.2789,178.2015,178.2015,11782.0
2021-07-26 14:15:00,184.2,184.2,184.1,184.17,13394.0,178.1725,178.1725,178.0758,178.1435,13394.0
2021-07-26 14:20:00,184.17,184.17,184.07,184.08,9307.0,178.1435,178.1435,178.0468,178.0564,9307.0
2021-07-26 14:25:00,184.08,184.13,183.98,184.12,29366.0,178.0564,178.1048,177.9597,178.0951,29366.0
2021-07-26 14:30:00,184.12,184.21,184.11,184.2,7129.0,178.0951,178.1822,178.0854,178.1725,7129.0
2021-07-26 14:35:00,184.19,184.19,184.1,184.1,6934.0,178.1628,178.1628,178.0758,178.0758,6934.0
2021-07-26 14:40:00,184.11,184.2,184.11,184.19,9359.0,178.0854,178.1725,178.0854,178.1628,9359.0
2021-07-26 14:45:00,184.18,184.29,184.18,184.29,20585.0,178.1532,178.2596,178.1532,178.2596,20585.0
2021-07-26 14:50:00,184.28,184.28,184.22,184.22,42020.0,178.2499,178.2499,178.1918,178.1918,42020.0
2021-07-26 14:55:00,184.24,184.29,184.22,184.24,23191.0,178.2112,178.2596,178.1918,178.2112,23191.0
2021-07-26 15:00:00,184.26,184.3,184.22,184.28,27946.0,178.2305,178.2692,178.1918,178.2499,27946.0
2021-07-26 15:05:00,184.29,184.34,184.25,184.28,26960.0,178.2596,178.3079,178.2209,178.2499,26960.0
2021-07-26 15:10:00,184.28,184.42,184.26,184.41,33690.0,178.2499,178.3853,178.2305,178.3756,33690.0
2021-07-26 15:15:00,184.41,184.45,184.36,184.38,38439.0,178.3756,178.4143,178.3273,178.3466,38439.0
2021-07-26 15:20:00,184.38,184.52,184.36,184.47,23598.0,178.3466,178.482,178.3273,178.4337,23598.0
2021-07-26 15:25:00,184.48,184.48,184.33,184.36,17492.0,178.4433,178.4433,178.2982,178.3273,17492.0
2021-07-26 15:30:00,184.36,184.45,184.36,184.44,19855.0,178.3273,178.4143,178.3273,178.4046,19855.0
2021-07-26 15:35:00,184.42,184.48,184.39,184.47,38569.0,178.3853,178.4433,178.3563,178.4337,38569.0
2021-07-26 15:40:00,184.47,184.56,184.45,184.5,44424.0,178.4337,178.5207,178.4143,178.4627,44424.0
2021-07-26 15:45:00,184.5,184.51,184.37,184.38,74925.0,178.4627,178.4724,178.3369,178.3466,74925.0
2021-07-26 15:50:00,184.38,184.59,184.38,184.57,108126.0,178.3466,178.5497,178.3466,178.5304,108126.0
2021-07-26 15:55:00,184.56,184.64,184.49,184.6,123312.0,178.5207,178.5981,178.453,178.5594,123312.0
2021-07-27 09:30:00,184.51,184.51,183.46,183.51,82610.0,178.4724,178.4724,177.4567,177.5051,82610.0
2021-07-27 09:35:00,183.52,183.79,183.43,183.59,50547.0,177.5147,177.7759,177.4277,177.5825,50547.0
2021-07-27 09:40:00,183.56,183.56,183.2,183.26,85518.0,177.5534,177.5534,177.2052,177.2633,85518.0
2021-07-27 09:45:00,183.23,183.52,183.23,183.25,92468.0,177.2342,177.5147,177.2342,177.2536,92468.0
2021-07-27 09:50:00,183.26,183.47,183.24,183.4,79423.0,177.2633,177.4664,177.2439,177.3987,79423.0
2021-07-27 09:55:00,183.35,183.42,182.9,182.91,62715.0,177.3503,177.418,176.915,176.9247,62715.0
2021-07-27 10:00:00,182.84,183.08,182.74,182.78,53830.0,176.857,177.0891,176.7603,176.799,53830.0
2021-07-27 10:05:00,182.81,182.81,182.49,182.59,50721.0,176.828,176.828,176.5185,176.6152,50721.0
2021-07-27 10:10:00,182.57,182.57,181.8,181.86,76005.0,176.5958,176.5958,175.851,175.9091,76005.0
2021-07-27 10:15:00,181.87,182.16,181.78,182.16,41339.0,175.9187,176.1993,175.8317,176.1993,41339.0
2021-07-27 10:20:00,182.15,182.42,182.05,182.31,38202.0,176.1896,176.4507,176.0929,176.3443,38202.0
2021-07-27 10:25:00,182.3,182.63,182.29,182.59,58515.0,176.3347,176.6539,176.325,176.6152,58515.0
2021-07-27 10:30:00,182.55,182.61,182.24,182.37,38454.0,176.5765,176.6345,176.2766,176.4024,38454.0
2021-07-27 10:35:00,182.34,182.5,182.16,182.37,37422.0,176.3734,176.5281,176.1993,176.4024,37422.0
2021-07-27 10:40:00,182.36,182.47,182.32,182.34,25607.0,176.3927,176.4991,176.354,176.3734,25607.0
2021-07-27 10:45:00,182.31,182.53,182.29,182.45,24668.0,176.3443,176.5571,176.325,176.4798,24668.0
2021-07-27 10:50:00,182.48,182.53,182.26,182.31,43538.0,176.5088,176.5571,176.296,176.3443,43538.0
2021-07-27 10:55:00,182.37,182.63,182.37,182.43,22358.0,176.4024,176.6539,176.4024,176.4604,22358.0
2021-07-27 11:00:00,182.41,182.65,182.35,182.46,50975.0,176.4411,176.6732,176.383,176.4894,50975.0
2021-07-27 11:05:00,182.49,182.51,182.13,182.15,30077.0,176.5185,176.5378,176.1702,176.1896,30077.0
2021-07-27 11:10:00,182.14,182.34,182.14,182.27,31016.0,176.1799,176.3734,176.1799,176.3057,31016.0
2021-07-27 11:15:00,182.28,182.28,181.81,181.81,22487.0,176.3153,176.3153,175.8607,175.8607,22487.0
2021-07-27 11:20:00,181.81,181.93,181.72,181.77,18256.0,175.8607,175.9768,175.7736,175.822,18256.0
2021-07-27 11:25:00,181.81,181.81,181.48,181.61,31608.0,175.8607,175.8607,175.5415,175.6672,31608.0
2021-07-27 11:30:00,181.58,181.6,181.16,181.19,27388.0,175.6382,175.6576,175.232,175.261,27388.0
2021-07-27 11:35:00,181.11,181.14,180.86,180.96,80338.0,175.1836,175.2126,174.9418,175.0385,80338.0
2021-07-27 11:40:00,180.97,181.2,180.8,181.17,63431.0,175.0482,175.2707,174.8838,175.2416,63431.0
2021-07-27 11:45:00,181.17,181.3,181.06,181.23,48695.0,175.2416,175.3674,175.1352,175.2997,48695.0
2021-07-27 11:50:00,181.22,181.56,181.21,181.47,28536.0,175.29,175.6189,175.2803,175.5318,28536.0
2021-07-27 11:55:00,181.49,181.55,181.39,181.5,15687.0,175.5512,175.6092,175.4544,175.5608,15687.0
2021-07-27 12:00:00,181.47,181.47,181.06,181.22,32685.0,175.5318,175.5318,175.1352,175.29,32685.0
2021-07-27 12:05:00,181.2,181.37,180.94,181.31,50861.0,175.2707,175.4351,175.0192,175.3771,50861.0
2021-07-27 12:10:00,181.33,181.33,180.91,180.93,26789.0,175.3964,175.3964,174.9902,175.0095,26789.0
2021-07-27 12:15:00,180.94,181.22,180.94,181.17,51172.0,175.0192,175.29,175.0192,175.2416,51172.0
2021-07-27 12:20:00,181.15,181.35,181.14,181.26,15799.0,175.2223,175.4158,175.2126,175.3287,15799.0
2021-07-27 12:25:00,181.28,181.48,181.2,181.48,12590.0,175.348,175.5415,175.2707,175.5415,12590.0
2021-07-27 12:30:00,181.43,181.52,181.15,181.2,13167.0,175.4931,175.5802,175.2223,175.2707,13167.0
2021-07-27 12:35:00,181.18,181.39,181.18,181.39,22315.0,175.2513,175.4544,175.2513,175.4544,22315.0
2021-07-27 12:40:00,181.4,181.65,181.32,181.6,23311.0,175.4641,175.7059,175.3867,175.6576,23311.0
2021-07-27 12:45:00,181.59,181.63,181.47,181.49,14921.0,175.6479,175.6866,175.5318,175.5512,14921.0
2021-07-27 12:50:00,181.5,181.64,181.31,181.31,16333.0,175.5608,175.6963,175.3771,175.3771,16333.0
2021-07-27 12:55:00,181.3,181.38,181.24,181.25,14503.0,175.3674,175.4448,175.3094,175.319,14503.0
2021-07-27 13:00:00,181.25,181.45,181.25,181.31,14513.0,175.319,175.5125,175.319,175.3771,14513.0
2021-07-27 13:05:00,181.31,181.55,181.25,181.46,29323.0,175.3771,175.6092,175.319,175.5222,29323.0
2021-07-27 13:10:00,181.46,181.5,181.27,181.32,20371.0,175.5222,175.5608,175.3384,175.3867,20371.0
2021-07-27 13:15:00,181.32,181.43,181.13,181.21,35524.0,175.3867,175.4931,175.203,175.2803,35524.0
2021-07-27 13:20:00,181.22,181.24,181.04,181.05,37753.0,175.29,175.3094,175.1159,175.1256,37753.0
2021-07-27 13:25:00,181.06,181.1,180.99,181.09,14920.0,175.1352,175.1739,175.0675,175.1643,14920.0
2021-07-27 13:30:00,181.08,181.12,180.91,181.08,20298.0,175.1546,175.1933,174.9902,175.1546,20298.0
2021-07-27 13:35:00,181.06,181.24,181.03,181.23,29619.0,175.1352,175.3094,175.1062,175.2997,29619.0
2021-07-27 13:40:00,181.23,181.25,181.18,181.23,11788.0,175.2997,175.319,175.2513,175.2997,11788.0
2021-07-27 13:45:00,181.22,181.47,181.22,181.46,18420.0,175.29,175.5318,175.29,175.5222,18420.0
2021-07-27 13:50:00,181.43,181.57,181.39,181.53,15469.0,175.4931,175.6286,175.4544,175.5899,15469.0
2021-07-27 13:55:00,181.55,181.61,181.43,181.45,12041.0,175.6092,175.6672,175.4931,175.5125,12041.0
2021-07-27 14:00:00,181.46,181.68,181.43,181.62,17975.0,175.5222,175.735,175.4931,175.6769,17975.0
2021-07-27 14:05:00,181.62,181.8,181.56,181.79,29945.0,175.6769,175.851,175.6189,175.8414,29945.0
2021-07-27 14:10:00,181.8,181.89,181.77,181.89,25445.0,175.851,175.9381,175.822,175.9381,25445.0
2021-07-27 14:15:00,181.9,182.13,181.89,182.08,47136.0,175.9478,176.1702,175.9381,176.1219,47136.0
2021-07-27 14:20:00,182.07,182.19,182.07,182.15,24466.0,176.1122,176.2283,176.1122,176.1896,24466.0
2021-07-27 14:25:00,182.16,182.2,182.02,182.08,33964.0,176.1993,176.2379,176.0638,176.1219,33964.0
2021-07-27 14:30:00,182.08,182.26,182.03,182.22,50808.0,176.1219,176.296,176.0735,176.2573,50808.0
2021-07-27 14:35:00,182.22,182.29,182.14,182.17,17697.0,176.2573,176.325,176.1799,176.2089,17697.0
2021-07-27 14:40:00,182.17,182.19,182.07,182.15,11220.0,176.2089,176.2283,176.1122,176.1896,11220.0
2021-07-27 14:45:00,182.16,182.33,182.14,182.27,15748.0,176.1993,176.3637,176.1799,176.3057,15748.0
2021-07-27 14:50:00,182.26,182.28,182.08,182.15,21200.0,176.296,176.3153,176.1219,176.1896,21200.0
2021-07-27 14:55:00,182.15,182.38,182.14,182.34,41156.0,176.1896,176.4121,176.1799,176.3734,41156.0
2021-07-27 15:00:00,182.36,182.51,182.36,182.47,19015.0,176.3927,176.5378,176.3927,176.4991,19015.0
2021-07-27 15:05:00,182.49,182.61,182.42,182.61,17719.0,176.5185,176.6345,176.4507,176.6345,17719.0
2021-07-27 15:10:00,182.59,182.59,182.25,182.28,33326.0,176.6152,176.6152,176.2863,176.3153,33326.0
2021-07-27 15:15:00,182.29,182.37,182.22,182.3,19149.0,176.325,176.4024,176.2573,176.3347,19149.0
2021-07-27 15:20:00,182.32,182.37,182.28,182.32,30748.0,176.354,176.4024,176.3153,176.354,30748.0
2021-07-27 15:25:00,182.33,182.48,182.28,182.41,15790.0,176.3637,176.5088,176.3153,176.4411,15790.0
2021-07-27 15:30:00,182.43,182.44,182.29,182.37,45302.0,176.4604,176.4701,176.325,176.4024,45302.0
2021-07-27 15:35:00,182.36,182.42,182.23,182.36,23734.0,176.3927,176.4507,176.267,176.3927,23734.0
2021-07-27 15:40:00,182.33,182.5,182.25,182.5,28761.0,176.3637,176.5281,176.2863,176.5281,28761.0
2021-07-27 15:45:00,182.5,182.58,182.37,182.47,51435.0,176.5281,176.6055,176.4024,176.4991,51435.0
2021-07-27 15:50:00,182.48,182.66,182.48,182.6,113504.0,176.5088,176.6829,176.5088,176.6249,113504.0
2021-07-27 15:55:00,182.61,182.77,182.59,182.75,134959.0,176.6345,176.7893,176.6152,176.7699,134959.0
2021-07-28 09:30:00,182.53,183.21,182.53,183.01,57471.0,176.5571,177.2149,176.5571,177.0214,57471.0
2021-07-28 09:35:00,182.98,183.01,182.37,182.58,56094.0,176.9924,177.0214,176.4024,176.6055,56094.0
2021-07-28 09:40:00,182.58,182.59,182.22,182.23,66567.0,176.6055,176.6152,176.2573,176.267,66567.0
2021-07-28 09:45:00,182.23,182.3,182.05,182.11,84373.0,176.267,176.3347,176.0929,176.1509,84373.0
2021-07-28 09:50:00,182.11,182.35,182.1,182.25,48762.0,176.1509,176.383,176.1412,176.2863,48762.0
2021-07-28 09:55:00,182.24,182.54,182.21,182.44,47516.0,176.2766,176.5668,176.2476,176.4701,47516.0
2021-07-28 10:00:00,182.48,182.52,182.15,182.16,47771.0,176.5088,176.5475,176.1896,176.1993,47771.0
2021-07-28 10:05:00,182.17,182.47,182.17,182.31,41817.0,176.2089,176.4991,176.2089,176.3443,41817.0
2021-07-28 10:10:00,182.34,182.46,182.22,182.29,28046.0,176.3734,176.4894,176.2573,176.325,28046.0
2021-07-28 10:15:00,182.29,182.58,182.25,182.49,29678.0,176.325,176.6055,176.2863,176.5185,29678.0
2021-07-28 10:20:00,182.51,182.55,182.24,182.43,39818.0,176.5378,176.5765,176.2766,176.4604,39818.0
2021-07-28 10:25:00,182.39,182.49,182.3,182.31,22064.0,176.4217,176.5185,176.3347,176.3443,22064.0
2021-07-28 10:30:00,182.35,182.42,182.18,182.37,52265.0,176.383,176.4507,176.2186,176.4024,52265.0
2021-07-28 10:35:00,182.36,182.38,182.18,182.18,28583.0,176.3927,176.4121,176.2186,176.2186,28583.0
2021-07-28 10:40:00,182.14,182.2,181.79,181.84,35645.0,176.1799,176.2379,175.8414,175.8897,35645.0
2021-07-28 10:45:00,181.83,182.15,181.82,182.12,25740.0,175.88,176.1896,175.8704,176.1606,25740.0
2021-07-28 10:50:00,182.15,182.36,182.15,182.29,18947.0,176.1896,176.3927,176.1896,176.325,18947.0
2021-07-28 10:55:00,182.28,182.31,182.17,182.21,29546.0,176.3153,176.3443,176.2089,176.2476,29546.0
2021-07-28 11:00:00,182.19,182.36,182.19,182.33,21445.0,176.2283,176.3927,176.2283,176.3637,21445.0
2021-07-28 11:05:00,182.34,182.37,182.27,182.28,14521.0,176.3734,176.4024,176.3057,176.3153,14521.0
2021-07-28 11:10:00,182.3,182.44,182.26,182.26,19408.0,176.3347,176.4701,176.296,176.296,19408.0
2021-07-28 11:15:00,182.28,182.39,182.14,182.28,16167.0,176.3153,176.4217,176.1799,176.3153,16167.0
2021-07-28 11:20:00,182.28,182.29,182.14,182.26,19447.0,176.3153,176.325,176.1799,176.296,19447.0
2021-07-28 11:25:00,182.25,182.29,182.14,182.15,19206.0,176.2863,176.325,176.1799,176.1896,19206.0
2021-07-28 11:30:00,182.15,182.29,182.12,182.27,13811.0,176.1896,176.325,176.1606,176.3057,13811.0
2021-07-28 11:35:00,182.28,182.31,182.2,182.25,8385.0,176.3153,176.3443,176.2379,176.2863,8385.0
2021-07-28 11:40:00,182.26,182.29,182.07,182.07,24808.0,176.296,176.325,176.1122,176.1122,24808.0
2021-07-28 11:45:00,182.09,182.18,181.93,182.0,19456.0,176.1315,176.2186,175.9768,176.0445,19456.0
2021-07-28 11:50:00,182.01,182.07,181.96,182.04,14804.0,176.0542,176.1122,176.0058,176.0832,14804.0
2021-07-28 11:55:00,182.04,182.18,182.04,182.08,7685.0,176.0832,176.2186,176.0832,176.1219,7685.0
2021-07-28 12:00:00,182.11,182.14,182.02,182.1,15149.0,176.1509,176.1799,176.0638,176.1412,15149.0
2021-07-28 12:05:00,182.11,182.3,182.11,182.27,13889.0,176.1509,176.3347,176.1509,176.3057,13889.0
2021-07-28 12:10:00,182.24,182.36,182.24,182.25,14631.0,176.2766,176.3927,176.2766,176.2863,14631.0
2021-07-28 12:15:00,182.21,182.26,182.1,182.13,21608.0,176.2476,176.296,176.1412,176.1702,21608.0
2021-07-28 12:20:00,182.12,182.19,182.04,182.11,20125.0,176.1606,176.2283,176.0832,176.1509,20125.0
2021-07-28 12:25:00,182.1,182.16,182.08,182.09,11585.0,176.1412,176.1993,176.1219,176.1315,11585.0
2021-07-28 12:30:00,182.08,182.21,182.08,182.17,13655.0,176.1219,176.2476,176.1219,176.2089,13655.0
2021-07-28 12:35:00,182.2,182.24,181.97,182.02,13791.0,176.2379,176.2766,176.0155,176.0638,13791.0
2021-07-28 12:40:00,182.01,182.05,181.93,181.95,14060.0,176.0542,176.0929,175.9768,175.9961,14060.0
2021-07-28 12:45:00,181.95,182.08,181.95,182.08,6322.0,175.9961,176.1219,175.9961,176.1219,6322.0
2021-07-28 12:50:00,182.03,182.05,181.89,181.92,10218.0,176.0735,176.0929,175.9381,175.9671,10218.0
2021-07-28 12:55:00,181.94,182.06,181.92,182.06,7866.0,175.9865,176.1025,175.9671,176.1025,7866.0
2021-07-28 13:00:00,182.06,182.12,181.94,182.01,20003.0,176.1025,176.1606,175.9865,176.0542,20003.0
2021-07-28 13:05:00,182.03,182.05,181.89,181.98,19771.0,176.0735,176.0929,175.9381,176.0251,19771.0
2021-07-28 13:10:00,181.98,181.98,181.86,181.88,11689.0,176.0251,176.0251,175.9091,175.9284,11689.0
2021-07-28 13:15:00,181.88,181.88,181.66,181.71,17707.0,175.9284,175.9284,175.7156,175.764,17707.0
2021-07-28 13:20:00,181.72,181.81,181.7,181.75,13573.0,175.7736,175.8607,175.7543,175.8027,13573.0
2021-07-28 13:25:00,181.73,181.78,181.7,181.76,19716.0,175.7833,175.8317,175.7543,175.8123,19716.0
2021-07-28 13:30:00,181.76,181.82,181.62,181.63,11104.0,175.8123,175.8704,175.6769,175.6866,11104.0
2021-07-28 13:35:00,181.67,181.72,181.61,181.62,11364.0,175.7253,175.7736,175.6672,175.6769,11364.0
2021-07-28 13:40:00,181.6,181.72,181.6,181.7,15724.0,175.6576,175.7736,175.6576,175.7543,15724.0
2021-07-28 13:45:00,181.69,181.84,181.69,181.83,10796.0,175.7446,175.8897,175.7446,175.88,10796.0
2021-07-28 13:50:00,181.85,181.86,181.68,181.69,11830.0,175.8994,175.9091,175.735,175.7446,11830.0
2021-07-28 13:55:00,181.68,181.8,181.68,181.73,15964.0,175.735,175.851,175.735,175.7833,15964.0
2021-07-28 14:00:00,181.71,182.1,181.3,182.03,71887.0,175.764,176.1412,175.3674,176.0735,71887.0
2021-07-28 14:05:00,181.97,182.0,181.71,181.8,11787.0,176.0155,176.0445,175.764,175.851,11787.0
2021-07-28 14:10:00,181.9,182.15,181.89,182.15,9566.0,175.9478,176.1896,175.9381,176.1896,9566.0
2021-07-28 14:15:00,182.13,182.2,182.1,182.16,16442.0,176.1702,176.2379,176.1412,176.1993,16442.0
2021-07-28 14:20:00,182.1,182.26,182.06,182.21,9393.0,176.1412,176.296,176.1025,176.2476,9393.0
2021-07-28 14:25:00,182.21,182.23,182.1,182.19,10719.0,176.2476,176.267,176.1412,176.2283,10719.0
2021-07-28 14:30:00,182.26,182.29,182.14,182.29,28017.0,176.296,176.325,176.1799,176.325,28017.0
2021-07-28 14:35:00,182.26,182.35,181.93,182.31,43220.0,176.296,176.383,175.9768,176.3443,43220.0
2021-07-28 14:40:00,182.3,182.49,182.27,182.46,44386.0,176.3347,176.5185,176.3057,176.4894,44386.0
2021-07-28 14:45:00,182.46,182.62,182.45,182.6,37728.0,176.4894,176.6442,176.4798,176.6249,37728.0
2021-07-28 14:50:00,182.6,182.71,182.37,182.42,66135.0,176.6249,176.7313,176.4024,176.4507,66135.0
2021-07-28 14:55:00,182.43,182.53,182.38,182.4,20389.0,176.4604,176.5571,176.4121,176.4314,20389.0
2021-07-28 15:00:00,182.4,182.53,182.25,182.31,58490.0,176.4314,176.5571,176.2863,176.3443,58490.0
2021-07-28 15:05:00,182.34,182.38,182.22,182.27,24161.0,176.3734,176.4121,176.2573,176.3057,24161.0
2021-07-28 15:10:00,182.28,182.4,182.25,182.36,137821.0,176.3153,176.4314,176.2863,176.3927,137821.0
2021-07-28 15:15:00,182.36,182.44,182.28,182.36,43349.0,176.3927,176.4701,176.3153,176.3927,43349.0
2021-07-28 15:20:00,182.38,182.39,182.12,182.25,17372.0,176.4121,176.4217,176.1606,176.2863,17372.0
2021-07-28 15:25:00,182.27,182.51,182.26,182.51,34217.0,176.3057,176.5378,176.296,176.5378,34217.0
2021-07-28 15:30:00,182.5,182.64,182.5,182.62,36919.0,176.5281,176.6635,176.5281,176.6442,36919.0
2021-07-28 15:35:00,182.62,182.65,182.47,182.47,40961.0,176.6442,176.6732,176.4991,176.4991,40961.0
2021-07-28 15:40:00,182.47,182.62,182.47,182.62,28942.0,176.4991,176.6442,176.4991,176.6442,28942.0
2021-07-28 15:45:00,182.61,182.63,182.47,182.52,37230.0,176.6345,176.6539,176.4991,176.5475,37230.0
2021-07-28 15:50:00,182.52,182.58,182.36,182.36,92828.0,176.5475,176.6055,176.3927,176.3927,92828.0
2021-07-28 15:55:00,182.37,182.37,182.14,182.2,113314.0,176.4024,176.4024,176.1799,176.2379,113314.0
2021-07-29 09:30:00,182.99,183.39,182.87,183.3,109814.0,177.0021,177.389,176.886,177.3019,109814.0
2021-07-29 09:35:00,183.28,183.55,183.13,183.53,58739.0,177.2826,177.5438,177.1375,177.5244,58739.0
2021-07-29 09:40:00,183.54,183.69,183.39,183.42,83259.0,177.5341,177.6792,177.389,177.418,83259.0
2021-07-29 09:45:00,183.42,183.53,183.28,183.49,75906.0,177.418,177.5244,177.2826,177.4857,75906.0
2021-07-29 09:50:00,183.48,183.53,183.34,183.37,43592.0,177.4761,177.5244,177.3406,177.3697,43592.0
2021-07-29 09:55:00,183.39,183.54,183.34,183.38,53881.0,177.389,177.5341,177.3406,177.3793,53881.0
2021-07-29 10:00:00,183.39,183.42,183.18,183.26,59995.0,177.389,177.418,177.1859,177.2633,59995.0
2021-07-29 10:05:00,183.26,183.41,183.15,183.38,34158.0,177.2633,177.4083,177.1569,177.3793,34158.0
2021-07-29 10:10:00,183.37,183.45,183.29,183.3,43370.0,177.3697,177.447,177.2923,177.3019,43370.0
2021-07-29 10:15:00,183.31,183.79,183.31,183.75,36200.0,177.3116,177.7759,177.3116,177.7372,36200.0
2021-07-29 10:20:00,183.73,183.83,183.66,183.83,31236.0,177.7179,177.8146,177.6502,177.8146,31236.0
2021-07-29 10:25:00,183.83,184.08,183.83,184.02,50681.0,177.8146,178.0564,177.8146,177.9984,50681.0
2021-07-29 10:30:00,184.03,184.08,183.88,184.05,28461.0,178.0081,178.0564,177.863,178.0274,28461.0
2021-07-29 10:35:00,184.06,184.32,184.06,184.32,26044.0,178.0371,178.2886,178.0371,178.2886,26044.0
2021-07-29 10:40:00,184.32,184.4,184.19,184.2,78077.0,178.2886,178.366,178.1628,178.1725,78077.0
2021-07-29 10:45:00,184.2,184.23,184.11,184.13,26713.0,178.1725,178.2015,178.0854,178.1048,26713.0
2021-07-29 10:50:00,184.15,184.33,184.12,184.28,29151.0,178.1241,178.2982,178.0951,178.2499,29151.0
2021-07-29 10:55:00,184.28,184.3,184.16,184.28,28988.0,178.2499,178.2692,178.1338,178.2499,28988.0
2021-07-29 11:00:00,184.31,184.5,184.31,184.48,28406.0,178.2789,178.4627,178.2789,178.4433,28406.0
2021-07-29 11:05:00,184.49,184.55,184.41,184.5,33230.0,178.453,178.511,178.3756,178.4627,33230.0
2021-07-29 11:10:00,184.51,184.51,184.31,184.31,32181.0,178.4724,178.4724,178.2789,178.2789,32181.0
2021-07-29 11:15:00,184.33,184.37,184.25,184.31,53937.0,178.2982,178.3369,178.2209,178.2789,53937.0
2021-07-29 11:20:00,184.31,184.37,184.24,184.35,27899.0,178.2789,178.3369,178.2112,178.3176,27899.0
2021-07-29 11:25:00,184.37,184.38,184.19,184.23,20502.0,178.3369,178.3466,178.1628,178.2015,20502.0
2021-07-29 11:30:00,184.25,184.36,184.24,184.29,22427.0,178.2209,178.3273,178.2112,178.2596,22427.0
2021-07-29 11:35:00,184.28,184.41,184.26,184.39,13675.0,178.2499,178.3756,178.2305,178.3563,13675.0
2021-07-29 11:40:00,184.37,184.47,184.34,184.47,17576.0,178.3369,178.4337,178.3079,178.4337,17576.0
2021-07-29 11:45:00,184.46,184.51,184.42,184.42,19237.0,178.424,178.4724,178.3853,178.3853,19237.0
2021-07-29 11:50:00,184.45,184.52,184.38,184.43,33447.0,178.4143,178.482,178.3466,178.395,33447.0
2021-07-29 11:55:00,184.42,184.48,184.37,184.44,22944.0,178.3853,178.4433,178.3369,178.4046,22944.0
2021-07-29 12:00:00,184.44,184.51,184.44,184.48,28746.0,178.4046,178.4724,178.4046,178.4433,28746.0
2021-07-29 12:05:00,184.47,184.55,184.47,184.49,25509.0,178.4337,178.511,178.4337,178.453,25509.0
2021-07-29 12:10:00,184.49,184.58,184.48,184.56,33577.0,178.453,178.5401,178.4433,178.5207,33577.0
2021-07-29 12:15:00,184.58,184.68,184.57,184.66,27825.0,178.5401,178.6368,178.5304,178.6174,27825.0
2021-07-29 12:20:00,184.67,184.69,184.56,184.59,20079.0,178.6271,178.6465,178.5207,178.5497,20079.0
2021-07-29 12:25:00,184.58,184.65,184.57,184.6,21158.0,178.5401,178.6078,178.5304,178.5594,21158.0
2021-07-29 12:30:00,184.59,184.65,184.53,184.56,25528.0,178.5497,178.6078,178.4917,178.5207,25528.0
2021-07-29 12:35:00,184.57,184.61,184.56,184.58,25905.0,178.5304,178.5691,178.5207,178.5401,25905.0
2021-07-29 12:40:00,184.58,184.59,184.4,184.4,18182.0,178.5401,178.5497,178.366,178.366,18182.0
2021-07-29 12:45:00,184.4,184.41,184.27,184.33,23000.0,178.366,178.3756,178.2402,178.2982,23000.0
2021-07-29 12:50:00,184.33,184.4,184.3,184.32,20975.0,178.2982,178.366,178.2692,178.2886,20975.0
2021-07-29 12:55:00,184.32,184.35,184.22,184.32,19685.0,178.2886,178.3176,178.1918,178.2886,19685.0
2021-07-29 13:00:00,184.33,184.34,184.24,184.25,16715.0,178.2982,178.3079,178.2112,178.2209,16715.0
2021-07-29 13:05:00,184.26,184.31,184.21,184.31,24746.0,178.2305,178.2789,178.1822,178.2789,24746.0
2021-07-29 13:10:00,184.3,184.41,184.27,184.38,14642.0,178.2692,178.3756,178.2402,178.3466,14642.0
2021-07-29 13:15:00,184.39,184.42,184.31,184.32,60142.0,178.3563,178.3853,178.2789,178.2886,60142.0
2021-07-29 13:20:00,184.33,184.48,184.31,184.45,15525.0,178.2982,178.4433,178.2789,178.4143,15525.0
2021-07-29 13:25:00,184.45,184.55,184.41,184.51,16254.0,178.4143,178.511,178.3756,178.4724,16254.0
2021-07-29 13:30:00,184.51,184.56,184.49,184.52,14137.0,178.4724,178.5207,178.453,178.482,14137.0
2021-07-29 13:35:00,184.52,184.55,184.42,184.5,31820.0,178.482,178.511,178.3853,178.4627,31820.0
2021-07-29 13:40:00,184.5,184.6,184.5,184.59,19921.0,178.4627,178.5594,178.4627,178.5497,19921.0
2021-07-29 13:45:00,184.59,184.69,184.59,184.67,35882.0,178.5497,178.6465,178.5497,178.6271,35882.0
2021-07-29 13:50:00,184.65,184.65,184.54,184.56,17979.0,178.6078,178.6078,178.5014,178.5207,17979.0
2021-07-29 13:55:00,184.57,184.62,184.54,184.61,19379.0,178.5304,178.5788,178.5014,178.5691,19379.0
2021-07-29 14:00:00,184.64,184.66,184.57,184.61,20938.0,178.5981,178.6174,178.5304,178.5691,20938.0
2021-07-29 14:05:00,184.61,184.65,184.51,184.53,27048.0,178.5691,178.6078,178.4724,178.4917,27048.0
2021-07-29 14:10:00,184.52,184.55,184.45,184.54,18674.0,178.482,178.511,178.4143,178.5014,18674.0
2021-07-29 14:15:00,184.54,184.54,184.33,184.34,31131.0,178.5014,178.5014,178.2982,178.3079,31131.0
2021-07-29 14:20:00,184.33,184.34,184.22,184.22,35479.0,178.2982,178.3079,178.1918,178.1918,35479.0
2021-07-29 14:25:00,184.23,184.32,184.19,184.29,26230.0,178.2015,178.2886,178.1628,178.2596,26230.0
2021-07-29 14:30:00,184.29,184.33,184.2,184.23,24156.0,178.2596,178.2982,178.1725,178.2015,24156.0
2021-07-29 14:35:00,184.23,184.24,183.99,184.0,37626.0,178.2015,178.2112,177.9694,177.979,37626.0
2021-07-29 14:40:00,183.99,184.08,183.94,184.03,28484.0,177.9694,178.0564,177.921,178.0081,28484.0
2021-07-29 14:45:00,184.04,184.13,184.03,184.1,25326.0,178.0177,178.1048,178.0081,178.0758,25326.0
2021-07-29 14:50:00,184.1,184.11,183.96,183.99,49466.0,178.0758,178.0854,177.9404,177.9694,49466.0
2021-07-29 14:55:00,184.01,184.05,183.98,184.02,32445.0,177.9887,178.0274,177.9597,177.9984,32445.0
2021-07-29 15:00:00,184.02,184.02,183.8,183.84,45462.0,177.9984,177.9984,177.7856,177.8243,45462.0
2021-07-29 15:05:00,183.83,183.95,183.78,183.93,43619.0,177.8146,177.9307,177.7662,177.9113,43619.0
2021-07-29 15:10:00,183.93,183.98,183.9,183.93,25402.0,177.9113,177.9597,177.8823,177.9113,25402.0
2021-07-29 15:15:00,183.93,184.06,183.9,184.01,30386.0,177.9113,178.0371,177.8823,177.9887,30386.0
2021-07-29 15:20:00,184.01,184.04,183.94,184.0,28835.0,177.9887,178.0177,177.921,177.979,28835.0
2021-07-29 15:25:00,184.0,184.03,183.84,183.84,24483.0,177.979,178.0081,177.8243,177.8243,24483.0
2021-07-29 15:30:00,183.84,183.89,183.78,183.79,60474.0,177.8243,177.8726,177.7662,177.7759,60474.0
2021-07-29 15:35:00,183.8,184.05,183.78,184.03,47952.0,177.7856,178.0274,177.7662,178.0081,47952.0
2021-07-29 15:40:00,184.05,184.07,183.96,184.04,51458.0,178.0274,178.0468,177.9404,178.0177,51458.0
2021-07-29 15:45:00,184.04,184.13,184.02,184.04,75700.0,178.0177,178.1048,177.9984,178.0177,75700.0
2021-07-29 15:50:00,184.03,184.07,183.92,184.04,125665.0,178.0081,178.0468,177.9017,178.0177,125665.0
2021-07-29 15:55:00,184.05,184.21,184.02,184.16,137354.0,178.0274,178.1822,177.9984,178.1338,137354.0
2021-07-30 09:30:00,180.43,180.63,180.09,180.4,208417.0,174.5259,174.7193,174.197,174.4968,208417.0
2021-07-30 09:35:00,180.39,180.68,180.35,180.58,143795.0,174.4872,174.7677,174.4485,174.671,143795.0
2021-07-30 09:40:00,180.59,181.07,180.55,180.86,114618.0,174.6806,175.1449,174.6419,174.9418,114618.0
2021-07-30 09:45:00,180.86,181.41,180.84,181.31,88868.0,174.9418,175.4738,174.9224,175.3771,88868.0
2021-07-30 09:50:00,181.34,181.4,181.13,181.32,94755.0,175.4061,175.4641,175.203,175.3867,94755.0
2021-07-30 09:55:00,181.35,181.7,181.35,181.59,99887.0,175.4158,175.7543,175.4158,175.6479,99887.0
2021-07-30 10:00:00,181.55,182.08,181.55,182.08,61247.0,175.6092,176.1219,175.6092,176.1219,61247.0
2021-07-30 10:05:00,182.09,182.1,181.89,181.94,68393.0,176.1315,176.1412,175.9381,175.9865,68393.0
2021-07-30 10:10:00,181.95,181.95,181.79,181.85,59513.0,175.9961,175.9961,175.8414,175.8994,59513.0
2021-07-30 10:15:00,181.86,181.87,181.15,181.23,76694.0,175.9091,175.9187,175.2223,175.2997,76694.0
2021-07-30 10:20:00,181.22,181.35,181.02,181.06,47176.0,175.29,175.4158,175.0966,175.1352,47176.0
2021-07-30 10:25:00,181.06,181.14,180.84,181.01,90225.0,175.1352,175.2126,174.9224,175.0869,90225.0
2021-07-30 10:30:00,181.03,181.14,180.76,180.85,44484.0,175.1062,175.2126,174.8451,174.9321,44484.0
2021-07-30 10:35:00,180.85,180.93,180.78,180.81,53108.0,174.9321,175.0095,174.8644,174.8934,53108.0
2021-07-30 10:40:00,180.83,181.05,180.82,181.05,64827.0,174.9128,175.1256,174.9031,175.1256,64827.0
2021-07-30 10:45:00,181.05,181.13,180.85,180.87,42483.0,175.1256,175.203,174.9321,174.9515,42483.0
2021-07-30 10:50:00,180.88,181.04,180.86,180.98,58367.0,174.9611,175.1159,174.9418,175.0579,58367.0
2021-07-30 10:55:00,180.95,181.21,180.95,181.07,59398.0,175.0288,175.2803,175.0288,175.1449,59398.0
2021-07-30 11:00:00,181.05,181.08,180.86,181.03,56949.0,175.1256,175.1546,174.9418,175.1062,56949.0
2021-07-30 11:05:00,181.04,181.41,180.91,181.41,87207.0,175.1159,175.4738,174.9902,175.4738,87207.0
2021-07-30 11:10:00,181.4,181.41,181.14,181.15,33647.0,175.4641,175.4738,175.2126,175.2223,33647.0
2021-07-30 11:15:00,181.16,181.18,181.01,181.01,26309.0,175.232,175.2513,175.0869,175.0869,26309.0
2021-07-30 11:20:00,181.02,181.13,181.02,181.07,27881.0,175.0966,175.203,175.0966,175.1449,27881.0
2021-07-30 11:25:00,181.03,181.08,180.89,181.02,26542.0,175.1062,175.1546,174.9708,175.0966,26542.0
2021-07-30 11:30:00,181.02,181.15,180.81,180.84,40378.0,175.0966,175.2223,174.8934,174.9224,40378.0
2021-07-30 11:35:00,180.85,181.03,180.81,180.92,45591.0,174.9321,175.1062,174.8934,174.9998,45591.0
2021-07-30 11:40:00,180.89,181.02,180.81,180.99,27611.0,174.9708,175.0966,174.8934,175.0675,27611.0
2021-07-30 11:45:00,180.98,181.07,180.85,180.87,26879.0,175.0579,175.1449,174.9321,174.9515,26879.0
2021-07-30 11:50:00,180.86,180.96,180.78,180.85,24556.0,174.9418,175.0385,174.8644,174.9321,24556.0
2021-07-30 11:55:00,180.87,181.09,180.85,181.09,29182.0,174.9515,175.1643,174.9321,175.1643,29182.0
2021-07-30 12:00:00,181.08,181.14,181.04,181.08,23330.0,175.1546,175.2126,175.1159,175.1546,23330.0
2021-07-30 12:05:00,181.07,181.07,180.91,180.97,24216.0,175.1449,175.1449,174.9902,175.0482,24216.0
2021-07-30 12:10:00,180.99,181.05,180.89,181.03,26775.0,175.0675,175.1256,174.9708,175.1062,26775.0
2021-07-30 12:15:00,181.03,181.27,181.02,181.24,14930.0,175.1062,175.3384,175.0966,175.3094,14930.0
2021-07-30 12:20:00,181.26,181.28,181.12,181.16,12744.0,175.3287,175.348,175.1933,175.232,12744.0
2021-07-30 12:25:00,181.16,181.25,181.13,181.16,22417.0,175.232,175.319,175.203,175.232,22417.0
2021-07-30 12:30:00,181.17,181.34,181.17,181.34,15089.0,175.2416,175.4061,175.2416,175.4061,15089.0
2021-07-30 12:35:00,181.34,181.39,181.29,181.34,18551.0,175.4061,175.4544,175.3577,175.4061,18551.0
2021-07-30 12:40:00,181.34,181.41,181.29,181.4,17013.0,175.4061,175.4738,175.3577,175.4641,17013.0
2021-07-30 12:45:00,181.41,181.49,181.41,181.49,52149.0,175.4738,175.5512,175.4738,175.5512,52149.0
2021-07-30 12:50:00,181.49,181.5,181.4,181.46,12359.0,175.5512,175.5608,175.4641,175.5222,12359.0
2021-07-30 12:55:00,181.45,181.46,181.31,181.38,12858.0,175.5125,175.5222,175.3771,175.4448,12858.0
2021-07-30 13:00:00,181.37,181.39,181.14,181.21,27006.0,175.4351,175.4544,175.2126,175.2803,27006.0
2021-07-30 13:05:00,181.23,181.33,181.21,181.21,15896.0,175.2997,175.3964,175.2803,175.2803,15896.0
2021-07-30 13:10:00,181.21,181.23,181.15,181.21,20939.0,175.2803,175.2997,175.2223,175.2803,20939.0
2021-07-30 13:15:00,181.2,181.22,181.03,181.05,29405.0,175.2707,175.29,175.1062,175.1256,29405.0
2021-07-30 13:20:00,181.05,181.08,180.9,180.94,46668.0,175.1256,175.1546,174.9805,175.0192,46668.0
2021-07-30 13:25:00,180.97,181.02,180.94,181.0,14629.0,175.0482,175.0966,175.0192,175.0772,14629.0
2021-07-30 13:30:00,180.99,181.07,180.96,181.07,20169.0,175.0675,175.1449,175.0385,175.1449,20169.0
2021-07-30 13:35:00,181.06,181.21,181.06,181.2,13098.0,175.1352,175.2803,175.1352,175.2707,13098.0
2021-07-30 13:40:00,181.2,181.22,181.05,181.05,32879.0,175.2707,175.29,175.1256,175.1256,32879.0
2021-07-30 13:45:00,181.04,181.05,180.96,180.97,25920.0,175.1159,175.1256,175.0385,175.0482,25920.0
2021-07-30 13:50:00,180.96,180.96,180.87,180.88,27829.0,175.0385,175.0385,174.9515,174.9611,27829.0
2021-07-30 13:55:00,180.88,180.99,180.87,180.99,37187.0,174.9611,175.0675,174.9515,175.0675,37187.0
2021-07-30 14:00:00,180.99,181.03,180.85,180.89,26658.0,175.0675,175.1062,174.9321,174.9708,26658.0
2021-07-30 14:05:00,180.89,181.0,180.81,181.0,14383.0,174.9708,175.0772,174.8934,175.0772,14383.0
2021-07-30 14:10:00,180.97,180.97,180.87,180.91,13547.0,175.0482,175.0482,174.9515,174.9902,13547.0
2021-07-30 14:15:00,180.89,180.9,180.75,180.8,30740.0,174.9708,174.9805,174.8354,174.8838,30740.0
2021-07-30 14:20:00,180.8,180.86,180.63,180.66,24901.0,174.8838,174.9418,174.7193,174.7483,24901.0
2021-07-30 14:25:00,180.67,180.67,180.44,180.45,18202.0,174.758,174.758,174.5355,174.5452,18202.0
2021-07-30 14:30:00,180.42,180.46,180.27,180.28,31727.0,174.5162,174.5549,174.3711,174.3808,31727.0
2021-07-30 14:35:00,180.28,180.32,180.23,180.24,24758.0,174.3808,174.4195,174.3324,174.3421,24758.0
2021-07-30 14:40:00,180.25,180.44,180.2,180.38,27109.0,174.3518,174.5355,174.3034,174.4775,27109.0
2021-07-30 14:45:00,180.37,180.51,180.37,180.46,20792.0,174.4678,174.6032,174.4678,174.5549,20792.0
2021-07-30 14:50:00,180.45,180.6,180.45,180.57,43013.0,174.5452,174.6903,174.5452,174.6613,43013.0
2021-07-30 14:55:00,180.55,180.58,180.38,180.45,42253.0,174.6419,174.671,174.4775,174.5452,42253.0
2021-07-30 15:00:00,180.45,180.7,180.44,180.7,67510.0,174.5452,174.787,174.5355,174.787,67510.0
2021-07-30 15:05:00,180.7,180.71,180.58,180.65,43714.0,174.787,174.7967,174.671,174.7387,43714.0
2021-07-30 15:10:00,180.67,180.68,180.53,180.57,72439.0,174.758,174.7677,174.6226,174.6613,72439.0
2021-07-30 15:15:00,180.56,180.58,180.47,180.47,92766.0,174.6516,174.671,174.5646,174.5646,92766.0
2021-07-30 15:20:00,180.48,180.53,180.21,180.22,61948.0,174.5742,174.6226,174.3131,174.3227,61948.0
2021-07-30 15:25:00,180.22,180.44,180.22,180.42,45071.0,174.3227,174.5355,174.3227,174.5162,45071.0
2021-07-30 15:30:00,180.42,180.53,180.41,180.51,66575.0,174.5162,174.6226,174.5065,174.6032,66575.0
2021-07-30 15:35:00,180.51,180.55,180.28,180.28,35334.0,174.6032,174.6419,174.3808,174.3808,35334.0
2021-07-30 15:40:00,180.3,180.37,180.2,180.2,45414.0,174.4001,174.4678,174.3034,174.3034,45414.0
2021-07-30 15:45:00,180.2,180.25,180.1,180.12,50116.0,174.3034,174.3518,174.2067,174.226,50116.0
2021-07-30 15:50:00,180.13,180.38,180.1,180.25,125252.0,174.2357,174.4775,174.2067,174.3518,125252.0
2021-07-30 15:55:00,180.25,180.49,180.22,180.45,201149.0,174.3518,174.5839,174.3227,174.5452,201149.0
2021-08-02 09:30:00,181.8,182.21,181.62,182.12,137996.0,175.851,176.2476,175.6769,176.1606,137996.0
2021-08-02 09:35:00,182.09,182.15,181.79,181.99,99055.0,176.1315,176.1896,175.8414,176.0348,99055.0
2021-08-02 09:40:00,182.03,182.13,181.91,181.95,101815.0,176.0735,176.1702,175.9574,175.9961,101815.0
2021-08-02 09:45:00,181.98,182.22,181.87,182.04,112614.0,176.0251,176.2573,175.9187,176.0832,112614.0
2021-08-02 09:50:00,182.05,182.15,181.78,181.96,99757.0,176.0929,176.1896,175.8317,176.0058,99757.0
2021-08-02 09:55:00,181.94,182.12,181.92,182.09,87572.0,175.9865,176.1606,175.9671,176.1315,87572.0
2021-08-02 10:00:00,182.08,182.2,181.88,182.08,86462.0,176.1219,176.2379,175.9284,176.1219,86462.0
2021-08-02 10:05:00,182.06,182.14,181.83,181.95,82342.0,176.1025,176.1799,175.88,175.9961,82342.0
2021-08-02 10:10:00,181.94,182.28,181.94,182.27,53050.0,175.9865,176.3153,175.9865,176.3057,53050.0
2021-08-02 10:15:00,182.31,182.35,182.11,182.28,33890.0,176.3443,176.383,176.1509,176.3153,33890.0
2021-08-02 10:20:00,182.28,182.34,182.12,182.14,34605.0,176.3153,176.3734,176.1606,176.1799,34605.0
2021-08-02 10:25:00,182.16,182.38,182.14,182.25,85723.0,176.1993,176.4121,176.1799,176.2863,85723.0
2021-08-02 10:30:00,182.25,182.37,182.03,182.1,112602.0,176.2863,176.4024,176.0735,176.1412,112602.0
2021-08-02 10:35:00,182.1,182.16,181.94,181.98,41070.0,176.1412,176.1993,175.9865,176.0251,41070.0
2021-08-02 10:40:00,181.97,182.08,181.95,181.95,65307.0,176.0155,176.1219,175.9961,175.9961,65307.0
2021-08-02 10:45:00,181.94,182.11,181.86,182.02,51119.0,175.9865,176.1509,175.9091,176.0638,51119.0
2021-08-02 10:50:00,182.02,182.05,181.88,181.93,35074.0,176.0638,176.0929,175.9284,175.9768,35074.0
2021-08-02 10:55:00,181.91,181.91,181.77,181.83,27656.0,175.9574,175.9574,175.822,175.88,27656.0
2021-08-02 11:00:00,181.82,181.94,181.76,181.93,24070.0,175.8704,175.9865,175.8123,175.9768,24070.0
2021-08-02 11:05:00,181.93,182.01,181.83,181.91,16733.0,175.9768,176.0542,175.88,175.9574,16733.0
2021-08-02 11:10:00,181.91,181.92,181.82,181.82,23360.0,175.9574,175.9671,175.8704,175.8704,23360.0
2021-08-02 11:15:00,181.84,181.84,181.68,181.68,29206.0,175.8897,175.8897,175.735,175.735,29206.0
2021-08-02 11:20:00,181.7,181.76,181.65,181.72,28080.0,175.7543,175.8123,175.7059,175.7736,28080.0
2021-08-02 11:25:00,181.74,181.74,181.58,181.71,26652.0,175.793,175.793,175.6382,175.764,26652.0
2021-08-02 11:30:00,181.71,181.73,181.58,181.62,15017.0,175.764,175.7833,175.6382,175.6769,15017.0
2021-08-02 11:35:00,181.62,181.68,181.51,181.53,24828.0,175.6769,175.735,175.5705,175.5899,24828.0
2021-08-02 11:40:00,181.55,181.6,181.48,181.52,22394.0,175.6092,175.6576,175.5415,175.5802,22394.0
2021-08-02 11:45:00,181.53,181.61,181.5,181.57,16390.0,175.5899,175.6672,175.5608,175.6286,16390.0
2021-08-02 11:50:00,181.59,181.6,181.35,181.37,14126.0,175.6479,175.6576,175.4158,175.4351,14126.0
2021-08-02 11:55:00,181.4,181.45,181.03,181.08,26120.0,175.4641,175.5125,175.1062,175.1546,26120.0
2021-08-02 12:00:00,181.05,181.09,180.92,181.08,29338.0,175.1256,175.1643,174.9998,175.1546,29338.0
2021-08-02 12:05:00,181.09,181.13,180.83,180.87,25056.0,175.1643,175.203,174.9128,174.9515,25056.0
2021-08-02 12:10:00,180.86,181.13,180.84,181.12,35589.0,174.9418,175.203,174.9224,175.1933,35589.0
2021-08-02 12:15:00,181.11,181.29,181.09,181.29,21687.0,175.1836,175.3577,175.1643,175.3577,21687.0
2021-08-02 12:20:00,181.29,181.4,181.2,181.33,15142.0,175.3577,175.4641,175.2707,175.3964,15142.0
2021-08-02 12:25:00,181.33,181.41,181.23,181.37,21441.0,175.3964,175.4738,175.2997,175.4351,21441.0
2021-08-02 12:30:00,181.36,181.58,181.33,181.55,20342.0,175.4254,175.6382,175.3964,175.6092,20342.0
2021-08-02 12:35:00,181.56,181.61,181.49,181.57,10604.0,175.6189,175.6672,175.5512,175.6286,10604.0
2021-08-02 12:40:00,181.58,181.69,181.54,181.6,22866.0,175.6382,175.7446,175.5995,175.6576,22866.0
2021-08-02 12:45:00,181.62,181.67,181.58,181.66,27615.0,175.6769,175.7253,175.6382,175.7156,27615.0
2021-08-02 12:50:00,181.66,181.8,181.61,181.72,19880.0,175.7156,175.851,175.6672,175.7736,19880.0
2021-08-02 12:55:00,181.71,181.73,181.56,181.62,31978.0,175.764,175.7833,175.6189,175.6769,31978.0
2021-08-02 13:00:00,181.63,181.74,181.62,181.65,13598.0,175.6866,175.793,175.6769,175.7059,13598.0
2021-08-02 13:05:00,181.65,181.71,181.58,181.67,29826.0,175.7059,175.764,175.6382,175.7253,29826.0
2021-08-02 13:10:00,181.65,181.8,181.63,181.71,11336.0,175.7059,175.851,175.6866,175.764,11336.0
2021-08-02 13:15:00,181.72,181.74,181.58,181.7,17734.0,175.7736,175.793,175.6382,175.7543,17734.0
2021-08-02 13:20:00,181.68,181.7,181.63,181.68,10276.0,175.735,175.7543,175.6866,175.735,10276.0
2021-08-02 13:25:00,181.66,181.68,181.53,181.57,11139.0,175.7156,175.735,175.5899,175.6286,11139.0
2021-08-02 13:30:00,181.58,181.68,181.5,181.66,36110.0,175.6382,175.735,175.5608,175.7156,36110.0
2021-08-02 13:35:00,181.65,181.65,181.53,181.54,30879.0,175.7059,175.7059,175.5899,175.5995,30879.0
2021-08-02 13:40:00,181.54,181.63,181.47,181.48,29005.0,175.5995,175.6866,175.5318,175.5415,29005.0
2021-08-02 13:45:00,181.49,181.51,181.37,181.43,15304.0,175.5512,175.5705,175.4351,175.4931,15304.0
2021-08-02 13:50:00,181.43,181.43,181.25,181.4,37053.0,175.4931,175.4931,175.319,175.4641,37053.0
2021-08-02 13:55:00,181.39,181.5,181.37,181.42,27774.0,175.4544,175.5608,175.4351,175.4835,27774.0
2021-08-02 14:00:00,181.43,181.5,181.37,181.38,24631.0,175.4931,175.5608,175.4351,175.4448,24631.0
2021-08-02 14:05:00,181.39,181.6,181.39,181.53,23331.0,175.4544,175.6576,175.4544,175.5899,23331.0
2021-08-02 14:10:00,181.53,181.71,181.53,181.67,18055.0,175.5899,175.764,175.5899,175.7253,18055.0
2021-08-02 14:15:00,181.68,181.7,181.65,181.69,13364.0,175.735,175.7543,175.7059,175.7446,13364.0
2021-08-02 14:20:00,181.72,181.72,181.64,181.64,18949.0,175.7736,175.7736,175.6963,175.6963,18949.0
2021-08-02 14:25:00,181.64,181.66,181.59,181.62,21592.0,175.6963,175.7156,175.6479,175.6769,21592.0
2021-08-02 14:30:00,181.62,181.74,181.58,181.71,21167.0,175.6769,175.793,175.6382,175.764,21167.0
2021-08-02 14:35:00,181.72,181.75,181.67,181.7,20180.0,175.7736,175.8027,175.7253,175.7543,20180.0
2021-08-02 14:40:00,181.71,181.73,181.61,181.71,38044.0,175.764,175.7833,175.6672,175.764,38044.0
2021-08-02 14:45:00,181.71,181.72,181.55,181.58,18168.0,175.764,175.7736,175.6092,175.6382,18168.0
2021-08-02 14:50:00,181.58,181.63,181.52,181.56,18369.0,175.6382,175.6866,175.5802,175.6189,18369.0
2021-08-02 14:55:00,181.56,181.59,181.47,181.53,16325.0,175.6189,175.6479,175.5318,175.5899,16325.0
2021-08-02 15:00:00,181.52,181.64,181.47,181.61,14444.0,175.5802,175.6963,175.5318,175.6672,14444.0
2021-08-02 15:05:00,181.61,181.64,181.43,181.45,19787.0,175.6672,175.6963,175.4931,175.5125,19787.0
2021-08-02 15:10:00,181.44,181.54,181.42,181.43,14893.0,175.5028,175.5995,175.4835,175.4931,14893.0
2021-08-02 15:15:00,181.42,181.57,181.4,181.55,20413.0,175.4835,175.6286,175.4641,175.6092,20413.0
2021-08-02 15:20:00,181.54,181.54,181.38,181.39,31758.0,175.5995,175.5995,175.4448,175.4544,31758.0
2021-08-02 15:25:00,181.39,181.4,181.28,181.3,20987.0,175.4544,175.4641,175.348,175.3674,20987.0
2021-08-02 15:30:00,181.3,181.35,181.18,181.29,60238.0,175.3674,175.4158,175.2513,175.3577,60238.0
2021-08-02 15:35:00,181.31,181.33,181.1,181.11,34987.0,175.3771,175.3964,175.1739,175.1836,34987.0
2021-08-02 15:40:00,181.11,181.13,180.93,180.93,37419.0,175.1836,175.203,175.0095,175.0095,37419.0
2021-08-02 15:45:00,180.92,180.96,180.76,180.78,62632.0,174.9998,175.0385,174.8451,174.8644,62632.0
2021-08-02 15:50:00,180.79,180.99,180.76,180.87,91903.0,174.8741,175.0675,174.8451,174.9515,91903.0
2021-08-02 15:55:00,180.86,181.0,180.85,180.97,97372.0,174.9418,175.0772,174.9321,175.0482,97372.0
2021-08-03 09:30:00,181.71,181.97,181.31,181.43,146354.0,175.764,176.0155,175.3771,175.4931,146354.0
2021-08-03 09:35:00,181.42,181.49,181.25,181.4,76717.0,175.4835,175.5512,175.319,175.4641,76717.0
2021-08-03 09:40:00,181.39,181.39,181.11,181.18,52042.0,175.4544,175.4544,175.1836,175.2513,52042.0
2021-08-03 09:45:00,181.11,181.34,181.03,181.04,78141.0,175.1836,175.4061,175.1062,175.1159,78141.0
2021-08-03 09:50:00,181.01,181.04,180.72,180.75,81557.0,175.0869,175.1159,174.8064,174.8354,81557.0
2021-08-03 09:55:00,180.76,180.96,180.6,180.75,45999.0,174.8451,175.0385,174.6903,174.8354,45999.0
2021-08-03 10:00:00,180.76,180.97,180.72,180.8,49470.0,174.8451,175.0482,174.8064,174.8838,49470.0
2021-08-03 10:05:00,180.8,180.82,180.2,180.24,45227.0,174.8838,174.9031,174.3034,174.3421,45227.0
2021-08-03 10:10:00,180.23,180.38,180.09,180.25,40303.0,174.3324,174.4775,174.197,174.3518,40303.0
2021-08-03 10:15:00,180.28,180.64,180.18,180.61,59949.0,174.3808,174.729,174.284,174.7,59949.0
2021-08-03 10:20:00,180.61,180.91,180.5,180.87,97660.0,174.7,174.9902,174.5936,174.9515,97660.0
2021-08-03 10:25:00,180.87,180.91,180.7,180.7,30594.0,174.9515,174.9902,174.787,174.787,30594.0
2021-08-03 10:30:00,180.72,180.72,180.37,180.39,55343.0,174.8064,174.8064,174.4678,174.4872,55343.0
2021-08-03 10:35:00,180.41,180.68,180.38,180.6,52082.0,174.5065,174.7677,174.4775,174.6903,52082.0
2021-08-03 10:40:00,180.58,180.78,180.55,180.68,49398.0,174.671,174.8644,174.6419,174.7677,49398.0
2021-08-03 10:45:00,180.71,181.05,180.53,181.03,43322.0,174.7967,175.1256,174.6226,175.1062,43322.0
2021-08-03 10:50:00,181.05,181.15,180.77,180.84,43621.0,175.1256,175.2223,174.8547,174.9224,43621.0
2021-08-03 10:55:00,180.84,180.84,180.59,180.62,25253.0,174.9224,174.9224,174.6806,174.7096,25253.0
2021-08-03 11:00:00,180.63,180.82,180.59,180.66,38553.0,174.7193,174.9031,174.6806,174.7483,38553.0
2021-08-03 11:05:00,180.69,180.76,180.53,180.71,18998.0,174.7774,174.8451,174.6226,174.7967,18998.0
2021-08-03 11:10:00,180.67,180.79,180.57,180.73,33674.0,174.758,174.8741,174.6613,174.816,33674.0
2021-08-03 11:15:00,180.72,180.79,180.49,180.5,20380.0,174.8064,174.8741,174.5839,174.5936,20380.0
2021-08-03 11:20:00,180.5,180.63,180.46,180.53,23531.0,174.5936,174.7193,174.5549,174.6226,23531.0
2021-08-03 11:25:00,180.54,180.74,180.37,180.72,28734.0,174.6323,174.8257,174.4678,174.8064,28734.0
2021-08-03 11:30:00,180.72,181.06,180.7,181.02,66956.0,174.8064,175.1352,174.787,175.0966,66956.0
2021-08-03 11:35:00,181.0,181.1,180.98,181.08,33432.0,175.0772,175.1739,175.0579,175.1546,33432.0
2021-08-03 11:40:00,181.07,181.57,181.07,181.55,57891.0,175.1449,175.6286,175.1449,175.6092,57891.0
2021-08-03 11:45:00,181.53,181.66,181.52,181.64,42095.0,175.5899,175.7156,175.5802,175.6963,42095.0
2021-08-03 11:50:00,181.65,181.75,181.47,181.51,96304.0,175.7059,175.8027,175.5318,175.5705,96304.0
2021-08-03 11:55:00,181.52,181.76,181.52,181.76,32330.0,175.5802,175.8123,175.5802,175.8123,32330.0
2021-08-03 12:00:00,181.76,181.84,181.69,181.75,27544.0,175.8123,175.8897,175.7446,175.8027,27544.0
2021-08-03 12:05:00,181.71,181.71,181.58,181.6,32584.0,175.764,175.764,175.6382,175.6576,32584.0
2021-08-03 12:10:00,181.59,181.67,181.55,181.61,26930.0,175.6479,175.7253,175.6092,175.6672,26930.0
2021-08-03 12:15:00,181.6,181.72,181.47,181.48,31192.0,175.6576,175.7736,175.5318,175.5415,31192.0
2021-08-03 12:20:00,181.5,181.56,181.43,181.44,31787.0,175.5608,175.6189,175.4931,175.5028,31787.0
2021-08-03 12:25:00,181.43,181.5,181.39,181.44,12465.0,175.4931,175.5608,175.4544,175.5028,12465.0
2021-08-03 12:30:00,181.45,181.62,181.41,181.62,50616.0,175.5125,175.6769,175.4738,175.6769,50616.0
2021-08-03 12:35:00,181.68,181.75,181.65,181.71,14891.0,175.735,175.8027,175.7059,175.764,14891.0
2021-08-03 12:40:00,181.73,181.73,181.59,181.68,16048.0,175.7833,175.7833,175.6479,175.735,16048.0
2021-08-03 12:45:00,181.68,181.73,181.63,181.68,27704.0,175.735,175.7833,175.6866,175.735,27704.0
2021-08-03 12:50:00,181.67,181.72,181.64,181.64,17383.0,175.7253,175.7736,175.6963,175.6963,17383.0
2021-08-03 12:55:00,181.69,181.78,181.67,181.76,25531.0,175.7446,175.8317,175.7253,175.8123,25531.0
2021-08-03 13:00:00,181.78,181.88,181.76,181.83,45361.0,175.8317,175.9284,175.8123,175.88,45361.0
2021-08-03 13:05:00,181.84,181.93,181.84,181.89,35850.0,175.8897,175.9768,175.8897,175.9381,35850.0
2021-08-03 13:10:00,181.89,181.9,181.78,181.85,25030.0,175.9381,175.9478,175.8317,175.8994,25030.0
2021-08-03 13:15:00,181.86,182.02,181.85,181.98,18460.0,175.9091,176.0638,175.8994,176.0251,18460.0
2021-08-03 13:20:00,181.99,182.03,181.86,181.91,31211.0,176.0348,176.0735,175.9091,175.9574,31211.0
2021-08-03 13:25:00,181.9,182.01,181.89,181.93,22765.0,175.9478,176.0542,175.9381,175.9768,22765.0
2021-08-03 13:30:00,181.95,182.11,181.91,182.04,36779.0,175.9961,176.1509,175.9574,176.0832,36779.0
2021-08-03 13:35:00,182.05,182.07,181.89,181.92,18181.0,176.0929,176.1122,175.9381,175.9671,18181.0
2021-08-03 13:40:00,181.93,182.04,181.92,181.97,19220.0,175.9768,176.0832,175.9671,176.0155,19220.0
2021-08-03 13:45:00,181.98,182.02,181.91,181.96,35208.0,176.0251,176.0638,175.9574,176.0058,35208.0
2021-08-03 13:50:00,181.97,182.15,181.96,182.14,17897.0,176.0155,176.1896,176.0058,176.1799,17897.0
2021-08-03 13:55:00,182.16,182.19,182.09,182.09,12388.0,176.1993,176.2283,176.1315,176.1315,12388.0
2021-08-03 14:00:00,182.11,182.13,181.79,181.9,52690.0,176.1509,176.1702,175.8414,175.9478,52690.0
2021-08-03 14:05:00,181.89,181.99,181.86,181.98,21259.0,175.9381,176.0348,175.9091,176.0251,21259.0
2021-08-03 14:10:00,181.99,182.15,181.99,182.04,48528.0,176.0348,176.1896,176.0348,176.0832,48528.0
2021-08-03 14:15:00,182.03,182.15,182.01,182.11,19603.0,176.0735,176.1896,176.0542,176.1509,19603.0
2021-08-03 14:20:00,182.12,182.18,182.09,182.13,66360.0,176.1606,176.2186,176.1315,176.1702,66360.0
2021-08-03 14:25:00,182.15,182.26,182.15,182.22,39702.0,176.1896,176.296,176.1896,176.2573,39702.0
2021-08-03 14:30:00,182.19,182.23,182.08,182.12,35895.0,176.2283,176.267,176.1219,176.1606,35895.0
2021-08-03 14:35:00,182.14,182.19,182.09,182.16,39643.0,176.1799,176.2283,176.1315,176.1993,39643.0
2021-08-03 14:40:00,182.16,182.17,182.08,182.14,26225.0,176.1993,176.2089,176.1219,176.1799,26225.0
2021-08-03 14:45:00,182.16,182.16,181.83,181.83,33441.0,176.1993,176.1993,175.88,175.88,33441.0
2021-08-03 14:50:00,181.86,181.99,181.86,181.96,17997.0,175.9091,176.0348,175.9091,176.0058,17997.0
2021-08-03 14:55:00,181.97,182.09,181.97,182.0,17696.0,176.0155,176.1315,176.0155,176.0445,17696.0
2021-08-03 15:00:00,182.01,182.09,181.97,182.02,35295.0,176.0542,176.1315,176.0155,176.0638,35295.0
2021-08-03 15:05:00,182.0,182.14,181.97,182.05,26944.0,176.0445,176.1799,176.0155,176.0929,26944.0
2021-08-03 15:10:00,182.05,182.05,181.86,181.91,28048.0,176.0929,176.0929,175.9091,175.9574,28048.0
2021-08-03 15:15:00,181.91,181.98,181.88,181.97,79456.0,175.9574,176.0251,175.9284,176.0155,79456.0
2021-08-03 15:20:00,181.96,182.06,181.96,182.01,29730.0,176.0058,176.1025,176.0058,176.0542,29730.0
2021-08-03 15:25:00,182.01,182.06,181.97,182.01,234805.0,176.0542,176.1025,176.0155,176.0542,234805.0
2021-08-03 15:30:00,182.01,182.1,181.95,182.09,49832.0,176.0542,176.1412,175.9961,176.1315,49832.0
2021-08-03 15:35:00,182.08,182.13,182.01,182.04,33127.0,176.1219,176.1702,176.0542,176.0832,33127.0
2021-08-03 15:40:00,182.05,182.16,182.01,182.01,37821.0,176.0929,176.1993,176.0542,176.0542,37821.0
2021-08-03 15:45:00,182.01,182.12,182.01,182.06,37573.0,176.0542,176.1606,176.0542,176.1025,37573.0
2021-08-03 15:50:00,182.06,182.19,182.0,182.18,114220.0,176.1025,176.2283,176.0445,176.2186,114220.0
2021-08-03 15:55:00,182.17,182.34,182.13,182.3,115769.0,176.2089,176.3734,176.1702,176.3347,115769.0
2021-08-04 09:30:00,181.88,182.18,181.76,181.95,233327.0,175.9284,176.2186,175.8123,175.9961,233327.0
2021-08-04 09:35:00,181.95,181.95,181.58,181.72,86965.0,175.9961,175.9961,175.6382,175.7736,86965.0
2021-08-04 09:40:00,181.69,181.74,181.48,181.63,66762.0,175.7446,175.793,175.5415,175.6866,66762.0
2021-08-04 09:45:00,181.64,181.73,181.55,181.55,99832.0,175.6963,175.7833,175.6092,175.6092,99832.0
2021-08-04 09:50:00,181.55,181.64,181.15,181.23,79701.0,175.6092,175.6963,175.2223,175.2997,79701.0
2021-08-04 09:55:00,181.25,181.34,181.15,181.28,42824.0,175.319,175.4061,175.2223,175.348,42824.0
2021-08-04 10:00:00,181.29,181.46,181.25,181.46,46830.0,175.3577,175.5222,175.319,175.5222,46830.0
2021-08-04 10:05:00,181.47,181.47,181.33,181.41,37928.0,175.5318,175.5318,175.3964,175.4738,37928.0
2021-08-04 10:10:00,181.43,181.5,181.32,181.42,36017.0,175.4931,175.5608,175.3867,175.4835,36017.0
2021-08-04 10:15:00,181.43,181.45,181.32,181.41,94954.0,175.4931,175.5125,175.3867,175.4738,94954.0
2021-08-04 10:20:00,181.38,181.48,181.28,181.46,71277.0,175.4448,175.5415,175.348,175.5222,71277.0
2021-08-04 10:25:00,181.45,181.62,181.42,181.51,35469.0,175.5125,175.6769,175.4835,175.5705,35469.0
2021-08-04 10:30:00,181.52,181.52,181.17,181.36,51168.0,175.5802,175.5802,175.2416,175.4254,51168.0
2021-08-04 10:35:00,181.37,181.45,181.28,181.34,47030.0,175.4351,175.5125,175.348,175.4061,47030.0
2021-08-04 10:40:00,181.33,181.5,181.33,181.48,44973.0,175.3964,175.5608,175.3964,175.5415,44973.0
2021-08-04 10:45:00,181.47,181.59,181.45,181.48,39640.0,175.5318,175.6479,175.5125,175.5415,39640.0
2021-08-04 10:50:00,181.5,181.52,181.25,181.3,34069.0,175.5608,175.5802,175.319,175.3674,34069.0
2021-08-04 10:55:00,181.31,181.41,181.27,181.4,32497.0,175.3771,175.4738,175.3384,175.4641,32497.0
2021-08-04 11:00:00,181.41,181.55,181.34,181.54,37043.0,175.4738,175.6092,175.4061,175.5995,37043.0
2021-08-04 11:05:00,181.56,181.75,181.56,181.73,42039.0,175.6189,175.8027,175.6189,175.7833,42039.0
2021-08-04 11:10:00,181.73,181.78,181.66,181.68,14690.0,175.7833,175.8317,175.7156,175.735,14690.0
2021-08-04 11:15:00,181.7,181.84,181.64,181.8,16854.0,175.7543,175.8897,175.6963,175.851,16854.0
2021-08-04 11:20:00,181.79,181.79,181.48,181.51,29637.0,175.8414,175.8414,175.5415,175.5705,29637.0
2021-08-04 11:25:00,181.51,181.53,181.37,181.4,16152.0,175.5705,175.5899,175.4351,175.4641,16152.0
2021-08-04 11:30:00,181.42,181.46,181.29,181.44,19610.0,175.4835,175.5222,175.3577,175.5028,19610.0
2021-08-04 11:35:00,181.44,181.44,181.12,181.22,22826.0,175.5028,175.5028,175.1933,175.29,22826.0
2021-08-04 11:40:00,181.22,181.25,180.98,181.05,29257.0,175.29,175.319,175.0579,175.1256,29257.0
2021-08-04 11:45:00,181.04,181.23,181.03,181.18,28244.0,175.1159,175.2997,175.1062,175.2513,28244.0
2021-08-04 11:50:00,181.19,181.21,181.08,181.12,25351.0,175.261,175.2803,175.1546,175.1933,25351.0
2021-08-04 11:55:00,181.14,181.22,181.13,181.18,21922.0,175.2126,175.29,175.203,175.2513,21922.0
2021-08-04 12:00:00,181.16,181.18,181.05,181.13,18669.0,175.232,175.2513,175.1256,175.203,18669.0
2021-08-04 12:05:00,181.15,181.17,181.06,181.16,12558.0,175.2223,175.2416,175.1352,175.232,12558.0
2021-08-04 12:10:00,181.17,181.19,181.06,181.06,23205.0,175.2416,175.261,175.1352,175.1352,23205.0
2021-08-04 12:15:00,181.06,181.09,181.0,181.09,24733.0,175.1352,175.1643,175.0772,175.1643,24733.0
2021-08-04 12:20:00,181.09,181.11,180.96,180.97,18378.0,175.1643,175.1836,175.0385,175.0482,18378.0
2021-08-04 12:25:00,180.95,180.98,180.81,180.84,26878.0,175.0288,175.0579,174.8934,174.9224,26878.0
2021-08-04 12:30:00,180.82,180.85,180.78,180.85,41694.0,174.9031,174.9321,174.8644,174.9321,41694.0
2021-08-04 12:35:00,180.84,180.91,180.81,180.91,12652.0,174.9224,174.9902,174.8934,174.9902,12652.0
2021-08-04 12:40:00,180.91,180.93,180.8,180.83,18413.0,174.9902,175.0095,174.8838,174.9128,18413.0
2021-08-04 12:45:00,180.82,180.93,180.79,180.92,22265.0,174.9031,175.0095,174.8741,174.9998,22265.0
2021-08-04 12:50:00,180.92,180.95,180.86,180.94,29658.0,174.9998,175.0288,174.9418,175.0192,29658.0
2021-08-04 12:55:00,180.95,181.05,180.95,181.04,13643.0,175.0288,175.1256,175.0288,175.1159,13643.0
2021-08-04 13:00:00,181.06,181.19,181.05,181.18,8706.0,175.1352,175.261,175.1256,175.2513,8706.0
2021-08-04 13:05:00,181.19,181.33,181.16,181.29,18099.0,175.261,175.3964,175.232,175.3577,18099.0
2021-08-04 13:10:00,181.3,181.32,181.22,181.23,33924.0,175.3674,175.3867,175.29,175.2997,33924.0
2021-08-04 13:15:00,181.21,181.24,181.16,181.22,21464.0,175.2803,175.3094,175.232,175.29,21464.0
2021-08-04 13:20:00,181.22,181.31,181.2,181.2,40594.0,175.29,175.3771,175.2707,175.2707,40594.0
2021-08-04 13:25:00,181.2,181.2,181.09,181.14,28161.0,175.2707,175.2707,175.1643,175.2126,28161.0
2021-08-04 13:30:00,181.15,181.18,181.01,181.08,24619.0,175.2223,175.2513,175.0869,175.1546,24619.0
2021-08-04 13:35:00,181.07,181.07,180.93,180.97,18250.0,175.1449,175.1449,175.0095,175.0482,18250.0
2021-08-04 13:40:00,180.97,181.02,180.94,180.94,27458.0,175.0482,175.0966,175.0192,175.0192,27458.0
2021-08-04 13:45:00,180.96,180.98,180.82,180.93,39280.0,175.0385,175.0579,174.9031,175.0095,39280.0
2021-08-04 13:50:00,180.95,180.95,180.83,180.94,39191.0,175.0288,175.0288,174.9128,175.0192,39191.0
2021-08-04 13:55:00,180.94,181.01,180.91,180.95,27026.0,175.0192,175.0869,174.9902,175.0288,27026.0
2021-08-04 14:00:00,180.98,181.04,180.95,181.01,29426.0,175.0579,175.1159,175.0288,175.0869,29426.0
2021-08-04 14:05:00,181.03,181.08,180.99,181.02,15618.0,175.1062,175.1546,175.0675,175.0966,15618.0
2021-08-04 14:10:00,181.01,181.04,180.99,180.99,16206.0,175.0869,175.1159,175.0675,175.0675,16206.0
2021-08-04 14:15:00,181.01,181.02,180.96,181.0,32124.0,175.0869,175.0966,175.0385,175.0772,32124.0
2021-08-04 14:20:00,181.01,181.03,180.98,181.01,68452.0,175.0869,175.1062,175.0579,175.0869,68452.0
2021-08-04 14:25:00,181.0,181.01,180.95,181.01,17275.0,175.0772,175.0869,175.0288,175.0869,17275.0
2021-08-04 14:30:00,181.01,181.01,180.92,180.96,21244.0,175.0869,175.0869,174.9998,175.0385,21244.0
2021-08-04 14:35:00,180.96,181.06,180.96,181.06,21545.0,175.0385,175.1352,175.0385,175.1352,21545.0
2021-08-04 14:40:00,181.05,181.06,180.91,180.94,22507.0,175.1256,175.1352,174.9902,175.0192,22507.0
2021-08-04 14:45:00,180.95,180.96,180.8,180.92,21414.0,175.0288,175.0385,174.8838,174.9998,21414.0
2021-08-04 14:50:00,180.92,180.92,180.81,180.87,11185.0,174.9998,174.9998,174.8934,174.9515,11185.0
2021-08-04 14:55:00,180.88,180.89,180.77,180.86,29850.0,174.9611,174.9708,174.8547,174.9418,29850.0
2021-08-04 15:00:00,180.85,180.88,180.81,180.86,22683.0,174.9321,174.9611,174.8934,174.9418,22683.0
2021-08-04 15:05:00,180.85,180.95,180.85,180.9,44261.0,174.9321,175.0288,174.9321,174.9805,44261.0
2021-08-04 15:10:00,180.9,180.92,180.76,180.78,66349.0,174.9805,174.9998,174.8451,174.8644,66349.0
2021-08-04 15:15:00,180.78,180.79,180.68,180.71,31803.0,174.8644,174.8741,174.7677,174.7967,31803.0
2021-08-04 15:20:00,180.71,180.77,180.7,180.72,31359.0,174.7967,174.8547,174.787,174.8064,31359.0
2021-08-04 15:25:00,180.71,180.87,180.7,180.85,41502.0,174.7967,174.9515,174.787,174.9321,41502.0
2021-08-04 15:30:00,180.85,180.85,180.71,180.8,34740.0,174.9321,174.9321,174.7967,174.8838,34740.0
2021-08-04 15:35:00,180.79,180.84,180.72,180.74,32683.0,174.8741,174.9224,174.8064,174.8257,32683.0
2021-08-04 15:40:00,180.75,180.84,180.72,180.8,33213.0,174.8354,174.9224,174.8064,174.8838,33213.0
2021-08-04 15:45:00,180.8,180.82,180.72,180.75,50128.0,174.8838,174.9031,174.8064,174.8354,50128.0
2021-08-04 15:50:00,180.76,180.83,180.71,180.74,70793.0,174.8451,174.9128,174.7967,174.8257,70793.0
2021-08-04 15:55:00,180.73,180.73,180.53,180.54,181157.0,174.816,174.816,174.6226,174.6323,181157.0
2021-08-05 09:30:00,181.07,181.55,180.93,181.5,86975.0,175.1449,175.6092,175.0095,175.5608,86975.0
2021-08-05 09:35:00,181.46,181.65,181.44,181.48,54612.0,175.5222,175.7059,175.5028,175.5415,54612.0
2021-08-05 09:40:00,181.48,181.69,181.45,181.51,111653.0,175.5415,175.7446,175.5125,175.5705,111653.0
2021-08-05 09:45:00,181.52,182.04,181.49,181.77,76296.0,175.5802,176.0832,175.5512,175.822,76296.0
2021-08-05 09:50:00,181.78,182.07,181.78,181.95,59442.0,175.8317,176.1122,175.8317,175.9961,59442.0
2021-08-05 09:55:00,181.96,182.02,181.87,181.99,24430.0,176.0058,176.0638,175.9187,176.0348,24430.0
2021-08-05 10:00:00,182.06,182.07,181.9,181.98,51864.0,176.1025,176.1122,175.9478,176.0251,51864.0
2021-08-05 10:05:00,181.99,182.17,181.92,182.14,62563.0,176.0348,176.2089,175.9671,176.1799,62563.0
2021-08-05 10:10:00,182.12,182.14,181.86,182.03,83401.0,176.1606,176.1799,175.9091,176.0735,83401.0
2021-08-05 10:15:00,182.05,182.06,181.8,181.8,32268.0,176.0929,176.1025,175.851,175.851,32268.0
2021-08-05 10:20:00,181.81,181.82,181.68,181.73,16938.0,175.8607,175.8704,175.735,175.7833,16938.0
2021-08-05 10:25:00,181.74,181.9,181.71,181.88,27948.0,175.793,175.9478,175.764,175.9284,27948.0
2021-08-05 10:30:00,181.88,182.08,181.87,182.06,30571.0,175.9284,176.1219,175.9187,176.1025,30571.0
2021-08-05 10:35:00,182.07,182.15,182.02,182.05,17975.0,176.1122,176.1896,176.0638,176.0929,17975.0
2021-08-05 10:40:00,182.04,182.14,182.02,182.06,27490.0,176.0832,176.1799,176.0638,176.1025,27490.0
2021-08-05 10:45:00,182.06,182.18,182.03,182.18,33972.0,176.1025,176.2186,176.0735,176.2186,33972.0
2021-08-05 10:50:00,182.18,182.37,182.18,182.31,25073.0,176.2186,176.4024,176.2186,176.3443,25073.0
2021-08-05 10:55:00,182.31,182.38,182.17,182.18,40716.0,176.3443,176.4121,176.2089,176.2186,40716.0
2021-08-05 11:00:00,182.16,182.28,182.15,182.22,31632.0,176.1993,176.3153,176.1896,176.2573,31632.0
2021-08-05 11:05:00,182.24,182.25,182.16,182.22,12968.0,176.2766,176.2863,176.1993,176.2573,12968.0
2021-08-05 11:10:00,182.23,182.24,182.17,182.21,28622.0,176.267,176.2766,176.2089,176.2476,28622.0
2021-08-05 11:15:00,182.22,182.27,182.12,182.15,31934.0,176.2573,176.3057,176.1606,176.1896,31934.0
2021-08-05 11:20:00,182.16,182.23,182.13,182.23,35194.0,176.1993,176.267,176.1702,176.267,35194.0
2021-08-05 11:25:00,182.23,182.24,182.16,182.17,31248.0,176.267,176.2766,176.1993,176.2089,31248.0
2021-08-05 11:30:00,182.18,182.25,182.14,182.16,43275.0,176.2186,176.2863,176.1799,176.1993,43275.0
2021-08-05 11:35:00,182.17,182.18,182.1,182.12,37085.0,176.2089,176.2186,176.1412,176.1606,37085.0
2021-08-05 11:40:00,182.12,182.13,181.93,181.97,18374.0,176.1606,176.1702,175.9768,176.0155,18374.0
2021-08-05 11:45:00,181.97,182.02,181.93,181.99,17346.0,176.0155,176.0638,175.9768,176.0348,17346.0
2021-08-05 11:50:00,182.01,182.12,182.0,182.1,28760.0,176.0542,176.1606,176.0445,176.1412,28760.0
2021-08-05 11:55:00,182.1,182.17,182.05,182.17,12724.0,176.1412,176.2089,176.0929,176.2089,12724.0
2021-08-05 12:00:00,182.18,182.22,182.11,182.15,9505.0,176.2186,176.2573,176.1509,176.1896,9505.0
2021-08-05 12:05:00,182.13,182.25,182.12,182.24,17189.0,176.1702,176.2863,176.1606,176.2766,17189.0
2021-08-05 12:10:00,182.25,182.25,182.19,182.23,15789.0,176.2863,176.2863,176.2283,176.267,15789.0
2021-08-05 12:15:00,182.22,182.25,182.11,182.12,23974.0,176.2573,176.2863,176.1509,176.1606,23974.0
2021-08-05 12:20:00,182.12,182.16,182.04,182.08,17501.0,176.1606,176.1993,176.0832,176.1219,17501.0
2021-08-05 12:25:00,182.09,182.1,182.03,182.07,14823.0,176.1315,176.1412,176.0735,176.1122,14823.0
2021-08-05 12:30:00,182.06,182.09,182.02,182.06,9674.0,176.1025,176.1315,176.0638,176.1025,9674.0
2021-08-05 12:35:00,182.05,182.05,181.92,181.98,12055.0,176.0929,176.0929,175.9671,176.0251,12055.0
2021-08-05 12:40:00,182.0,182.02,181.95,181.95,14245.0,176.0445,176.0638,175.9961,175.9961,14245.0
2021-08-05 12:45:00,181.96,182.07,181.92,182.06,18137.0,176.0058,176.1122,175.9671,176.1025,18137.0
2021-08-05 12:50:00,182.08,182.08,182.01,182.04,21667.0,176.1219,176.1219,176.0542,176.0832,21667.0
2021-08-05 12:55:00,182.04,182.05,181.96,181.97,14833.0,176.0832,176.0929,176.0058,176.0155,14833.0
2021-08-05 13:00:00,181.97,182.02,181.9,182.01,12529.0,176.0155,176.0638,175.9478,176.0542,12529.0
2021-08-05 13:05:00,182.01,182.04,181.89,181.93,13990.0,176.0542,176.0832,175.9381,175.9768,13990.0
2021-08-05 13:10:00,181.95,181.97,181.93,181.95,10311.0,175.9961,176.0155,175.9768,175.9961,10311.0
2021-08-05 13:15:00,181.95,182.01,181.93,182.0,23626.0,175.9961,176.0542,175.9768,176.0445,23626.0
2021-08-05 13:20:00,182.0,182.01,181.94,181.97,8885.0,176.0445,176.0542,175.9865,176.0155,8885.0
2021-08-05 13:25:00,181.98,182.05,181.97,182.03,7575.0,176.0251,176.0929,176.0155,176.0735,7575.0
2021-08-05 13:30:00,182.03,182.1,182.02,182.09,10960.0,176.0735,176.1412,176.0638,176.1315,10960.0
2021-08-05 13:35:00,182.1,182.16,182.06,182.16,11043.0,176.1412,176.1993,176.1025,176.1993,11043.0
2021-08-05 13:40:00,182.15,182.18,182.14,182.15,8222.0,176.1896,176.2186,176.1799,176.1896,8222.0
2021-08-05 13:45:00,182.15,182.18,182.13,182.18,6977.0,176.1896,176.2186,176.1702,176.2186,6977.0
2021-08-05 13:50:00,182.17,182.19,182.11,182.17,16747.0,176.2089,176.2283,176.1509,176.2089,16747.0
2021-08-05 13:55:00,182.18,182.26,182.18,182.26,6550.0,176.2186,176.296,176.2186,176.296,6550.0
2021-08-05 14:00:00,182.25,182.26,182.21,182.25,12767.0,176.2863,176.296,176.2476,176.2863,12767.0
2021-08-05 14:05:00,182.25,182.25,182.09,182.13,14734.0,176.2863,176.2863,176.1315,176.1702,14734.0
2021-08-05 14:10:00,182.13,182.18,182.09,182.09,18124.0,176.1702,176.2186,176.1315,176.1315,18124.0
2021-08-05 14:15:00,182.09,182.18,182.08,182.14,12906.0,176.1315,176.2186,176.1219,176.1799,12906.0
2021-08-05 14:20:00,182.14,182.16,182.09,182.09,13060.0,176.1799,176.1993,176.1315,176.1315,13060.0
2021-08-05 14:25:00,182.09,182.13,182.08,182.09,16303.0,176.1315,176.1702,176.1219,176.1315,16303.0
2021-08-05 14:30:00,182.08,182.1,182.05,182.08,15481.0,176.1219,176.1412,176.0929,176.1219,15481.0
2021-08-05 14:35:00,182.07,182.15,182.07,182.12,11467.0,176.1122,176.1896,176.1122,176.1606,11467.0
2021-08-05 14:40:00,182.13,182.16,182.08,182.09,11426.0,176.1702,176.1993,176.1219,176.1315,11426.0
2021-08-05 14:45:00,182.09,182.09,182.02,182.06,13463.0,176.1315,176.1315,176.0638,176.1025,13463.0
2021-08-05 14:50:00,182.06,182.1,182.02,182.04,19021.0,176.1025,176.1412,176.0638,176.0832,19021.0
2021-08-05 14:55:00,182.04,182.15,182.03,182.1,13584.0,176.0832,176.1896,176.0735,176.1412,13584.0
2021-08-05 15:00:00,182.1,182.22,182.09,182.21,23271.0,176.1412,176.2573,176.1315,176.2476,23271.0
2021-08-05 15:05:00,182.2,182.23,182.18,182.19,23342.0,176.2379,176.267,176.2186,176.2283,23342.0
2021-08-05 15:10:00,182.2,182.23,182.16,182.19,109788.0,176.2379,176.267,176.1993,176.2283,109788.0
2021-08-05 15:15:00,182.18,182.19,182.03,182.06,25371.0,176.2186,176.2283,176.0735,176.1025,25371.0
2021-08-05 15:20:00,182.07,182.13,182.06,182.08,13494.0,176.1122,176.1702,176.1025,176.1219,13494.0
2021-08-05 15:25:00,182.09,182.17,182.09,182.15,15744.0,176.1315,176.2089,176.1315,176.1896,15744.0
2021-08-05 15:30:00,182.15,182.17,182.12,182.15,21418.0,176.1896,176.2089,176.1606,176.1896,21418.0
2021-08-05 15:35:00,182.17,182.22,182.08,182.1,24080.0,176.2089,176.2573,176.1219,176.1412,24080.0
2021-08-05 15:40:00,182.1,182.16,182.07,182.14,32879.0,176.1412,176.1993,176.1122,176.1799,32879.0
2021-08-05 15:45:00,182.13,182.15,182.09,182.14,42312.0,176.1702,176.1896,176.1315,176.1799,42312.0
2021-08-05 15:50:00,182.15,182.19,182.08,182.19,61757.0,176.1896,176.2283,176.1219,176.2283,61757.0
2021-08-05 15:55:00,182.19,182.3,182.16,182.28,102855.0,176.2283,176.3347,176.1993,176.3153,102855.0
2021-08-06 09:30:00,182.5,182.61,182.25,182.38,105323.0,176.5281,176.6345,176.2863,176.4121,105323.0
2021-08-06 09:35:00,182.38,182.46,182.18,182.32,55321.0,176.4121,176.4894,176.2186,176.354,55321.0
2021-08-06 09:40:00,182.35,182.36,182.06,182.12,89244.0,176.383,176.3927,176.1025,176.1606,89244.0
2021-08-06 09:45:00,182.12,182.29,182.12,182.12,51006.0,176.1606,176.325,176.1606,176.1606,51006.0
2021-08-06 09:50:00,182.13,182.17,181.88,181.93,56948.0,176.1702,176.2089,175.9284,175.9768,56948.0
2021-08-06 09:55:00,181.93,181.93,181.73,181.76,80508.0,175.9768,175.9768,175.7833,175.8123,80508.0
2021-08-06 10:00:00,181.76,182.03,181.63,181.99,76161.0,175.8123,176.0735,175.6866,176.0348,76161.0
2021-08-06 10:05:00,181.98,182.07,181.85,181.96,38530.0,176.0251,176.1122,175.8994,176.0058,38530.0
2021-08-06 10:10:00,181.97,182.01,181.82,181.88,52851.0,176.0155,176.0542,175.8704,175.9284,52851.0
2021-08-06 10:15:00,181.88,182.06,181.83,181.95,48183.0,175.9284,176.1025,175.88,175.9961,48183.0
2021-08-06 10:20:00,181.94,182.03,181.89,182.02,36704.0,175.9865,176.0735,175.9381,176.0638,36704.0
2021-08-06 10:25:00,182.04,182.04,181.89,181.93,21956.0,176.0832,176.0832,175.9381,175.9768,21956.0
2021-08-06 10:30:00,181.93,182.16,181.92,182.08,59157.0,175.9768,176.1993,175.9671,176.1219,59157.0
2021-08-06 10:35:00,182.06,182.07,181.69,181.74,68904.0,176.1025,176.1122,175.7446,175.793,68904.0
2021-08-06 10:40:00,181.73,181.74,181.58,181.63,19806.0,175.7833,175.793,175.6382,175.6866,19806.0
2021-08-06 10:45:00,181.61,181.62,181.16,181.16,26564.0,175.6672,175.6769,175.232,175.232,26564.0
2021-08-06 10:50:00,181.15,181.26,181.15,181.2,19408.0,175.2223,175.3287,175.2223,175.2707,19408.0
2021-08-06 10:55:00,181.23,181.23,181.12,181.2,28499.0,175.2997,175.2997,175.1933,175.2707,28499.0
2021-08-06 11:00:00,181.22,181.23,181.1,181.11,59706.0,175.29,175.2997,175.1739,175.1836,59706.0
2021-08-06 11:05:00,181.11,181.11,180.98,181.06,33115.0,175.1836,175.1836,175.0579,175.1352,33115.0
2021-08-06 11:10:00,181.06,181.08,180.97,181.03,17801.0,175.1352,175.1546,175.0482,175.1062,17801.0
2021-08-06 11:15:00,181.03,181.13,180.96,181.11,38966.0,175.1062,175.203,175.0385,175.1836,38966.0
2021-08-06 11:20:00,181.12,181.25,181.11,181.24,30909.0,175.1933,175.319,175.1836,175.3094,30909.0
2021-08-06 11:25:00,181.23,181.25,181.06,181.18,31195.0,175.2997,175.319,175.1352,175.2513,31195.0
2021-08-06 11:30:00,181.17,181.22,181.03,181.03,42979.0,175.2416,175.29,175.1062,175.1062,42979.0
2021-08-06 11:35:00,181.03,181.03,180.95,180.99,35759.0,175.1062,175.1062,175.0288,175.0675,35759.0
2021-08-06 11:40:00,180.98,181.03,180.97,181.01,20608.0,175.0579,175.1062,175.0482,175.0869,20608.0
2021-08-06 11:45:00,181.0,181.06,180.95,181.06,9924.0,175.0772,175.1352,175.0288,175.1352,9924.0
2021-08-06 11:50:00,181.06,181.08,181.01,181.03,12199.0,175.1352,175.1546,175.0869,175.1062,12199.0
2021-08-06 11:55:00,181.03,181.18,181.0,181.17,10814.0,175.1062,175.2513,175.0772,175.2416,10814.0
2021-08-06 12:00:00,181.21,181.23,181.08,181.08,22281.0,175.2803,175.2997,175.1546,175.1546,22281.0
2021-08-06 12:05:00,181.09,181.1,181.03,181.04,8539.0,175.1643,175.1739,175.1062,175.1159,8539.0
2021-08-06 12:10:00,181.05,181.06,180.97,181.01,10300.0,175.1256,175.1352,175.0482,175.0869,10300.0
2021-08-06 12:15:00,181.02,181.11,181.01,181.07,18293.0,175.0966,175.1836,175.0869,175.1449,18293.0
2021-08-06 12:20:00,181.07,181.17,181.05,181.17,32467.0,175.1449,175.2416,175.1256,175.2416,32467.0
2021-08-06 12:25:00,181.17,181.24,181.16,181.2,12944.0,175.2416,175.3094,175.232,175.2707,12944.0
2021-08-06 12:30:00,181.19,181.2,181.11,181.13,12719.0,175.261,175.2707,175.1836,175.203,12719.0
2021-08-06 12:35:00,181.13,181.15,181.05,181.05,12596.0,175.203,175.2223,175.1256,175.1256,12596.0
2021-08-06 12:40:00,181.05,181.06,181.0,181.05,13234.0,175.1256,175.1352,175.0772,175.1256,13234.0
2021-08-06 12:45:00,181.04,181.14,181.02,181.14,25810.0,175.1159,175.2126,175.0966,175.2126,25810.0
2021-08-06 12:50:00,181.15,181.21,181.14,181.17,39473.0,175.2223,175.2803,175.2126,175.2416,39473.0
2021-08-06 12:55:00,181.18,181.26,181.16,181.18,10006.0,175.2513,175.3287,175.232,175.2513,10006.0
2021-08-06 13:00:00,181.19,181.25,181.14,181.23,21505.0,175.261,175.319,175.2126,175.2997,21505.0
2021-08-06 13:05:00,181.22,181.24,181.18,181.18,12713.0,175.29,175.3094,175.2513,175.2513,12713.0
2021-08-06 13:10:00,181.19,181.29,181.19,181.28,9670.0,175.261,175.3577,175.261,175.348,9670.0
2021-08-06 13:15:00,181.29,181.34,181.28,181.3,29957.0,175.3577,175.4061,175.348,175.3674,29957.0
2021-08-06 13:20:00,181.29,181.29,181.25,181.26,9579.0,175.3577,175.3577,175.319,175.3287,9579.0
2021-08-06 13:25:00,181.27,181.28,181.21,181.21,7601.0,175.3384,175.348,175.2803,175.2803,7601.0
2021-08-06 13:30:00,181.23,181.27,181.19,181.27,33973.0,175.2997,175.3384,175.261,175.3384,33973.0
2021-08-06 13:35:00,181.27,181.29,181.19,181.2,22447.0,175.3384,175.3577,175.261,175.2707,22447.0
2021-08-06 13:40:00,181.19,181.24,181.17,181.24,13900.0,175.261,175.3094,175.2416,175.3094,13900.0
2021-08-06 13:45:00,181.25,181.26,181.21,181.21,50657.0,175.319,175.3287,175.2803,175.2803,50657.0
2021-08-06 13:50:00,181.2,181.23,181.18,181.2,26791.0,175.2707,175.2997,175.2513,175.2707,26791.0
2021-08-06 13:55:00,181.21,181.23,181.17,181.22,18522.0,175.2803,175.2997,175.2416,175.29,18522.0
2021-08-06 14:00:00,181.22,181.28,181.19,181.24,18407.0,175.29,175.348,175.261,175.3094,18407.0
2021-08-06 14:05:00,181.24,181.25,181.17,181.21,24187.0,175.3094,175.319,175.2416,175.2803,24187.0
2021-08-06 14:10:00,181.2,181.21,181.13,181.18,12717.0,175.2707,175.2803,175.203,175.2513,12717.0
2021-08-06 14:15:00,181.16,181.19,181.14,181.18,11751.0,175.232,175.261,175.2126,175.2513,11751.0
2021-08-06 14:20:00,181.18,181.18,181.13,181.17,12624.0,175.2513,175.2513,175.203,175.2416,12624.0
2021-08-06 14:25:00,181.18,181.19,181.14,181.14,9659.0,175.2513,175.261,175.2126,175.2126,9659.0
2021-08-06 14:30:00,181.16,181.17,181.12,181.14,13734.0,175.232,175.2416,175.1933,175.2126,13734.0
2021-08-06 14:35:00,181.13,181.19,181.1,181.18,14819.0,175.203,175.261,175.1739,175.2513,14819.0
2021-08-06 14:40:00,181.18,181.19,181.1,181.12,14750.0,175.2513,175.261,175.1739,175.1933,14750.0
2021-08-06 14:45:00,181.12,181.14,181.04,181.05,11176.0,175.1933,175.2126,175.1159,175.1256,11176.0
2021-08-06 14:50:00,181.03,181.11,181.03,181.08,11935.0,175.1062,175.1836,175.1062,175.1546,11935.0
2021-08-06 14:55:00,181.07,181.07,181.0,181.02,20757.0,175.1449,175.1449,175.0772,175.0966,20757.0
2021-08-06 15:00:00,181.01,181.04,180.89,180.91,23101.0,175.0869,175.1159,174.9708,174.9902,23101.0
2021-08-06 15:05:00,180.91,181.0,180.9,180.99,17925.0,174.9902,175.0772,174.9805,175.0675,17925.0
2021-08-06 15:10:00,180.99,181.01,180.92,180.92,29007.0,175.0675,175.0869,174.9998,174.9998,29007.0
2021-08-06 15:15:00,180.93,180.96,180.91,180.92,38308.0,175.0095,175.0385,174.9902,174.9998,38308.0
2021-08-06 15:20:00,180.91,180.98,180.91,180.98,21907.0,174.9902,175.0579,174.9902,175.0579,21907.0
2021-08-06 15:25:00,180.98,181.01,180.95,180.99,15903.0,175.0579,175.0869,175.0288,175.0675,15903.0
2021-08-06 15:30:00,180.98,181.06,180.97,181.06,32356.0,175.0579,175.1352,175.0482,175.1352,32356.0
2021-08-06 15:35:00,181.06,181.1,180.95,180.97,22200.0,175.1352,175.1739,175.0288,175.0482,22200.0
2021-08-06 15:40:00,180.97,181.01,180.9,180.9,31461.0,175.0482,175.0869,174.9805,174.9805,31461.0
2021-08-06 15:45:00,180.91,180.93,180.86,180.86,60949.0,174.9902,175.0095,174.9418,174.9418,60949.0
2021-08-06 15:50:00,180.84,180.93,180.81,180.92,77445.0,174.9224,175.0095,174.8934,174.9998,77445.0
2021-08-06 15:55:00,180.92,181.04,180.92,181.01,95362.0,174.9998,175.1159,174.9998,175.0869,95362.0
2021-08-09 09:30:00,181.05,181.2,180.45,180.48,142797.0,175.1256,175.2707,174.5452,174.5742,142797.0
2021-08-09 09:35:00,180.46,180.73,180.39,180.64,78368.0,174.5549,174.816,174.4872,174.729,78368.0
2021-08-09 09:40:00,180.59,180.69,180.46,180.62,62937.0,174.6806,174.7774,174.5549,174.7096,62937.0
2021-08-09 09:45:00,180.65,180.8,180.54,180.68,50233.0,174.7387,174.8838,174.6323,174.7677,50233.0
2021-08-09 09:50:00,180.71,180.78,180.41,180.41,50623.0,174.7967,174.8644,174.5065,174.5065,50623.0
2021-08-09 09:55:00,180.41,180.62,180.4,180.49,43842.0,174.5065,174.7096,174.4968,174.5839,43842.0
2021-08-09 10:00:00,180.49,180.59,180.48,180.5,30546.0,174.5839,174.6806,174.5742,174.5936,30546.0
2021-08-09 10:05:00,180.52,180.6,180.48,180.52,25443.0,174.6129,174.6903,174.5742,174.6129,25443.0
2021-08-09 10:10:00,180.52,180.6,180.45,180.45,28850.0,174.6129,174.6903,174.5452,174.5452,28850.0
2021-08-09 10:15:00,180.44,180.45,180.32,180.36,24881.0,174.5355,174.5452,174.4195,174.4582,24881.0
2021-08-09 10:20:00,180.37,180.53,180.37,180.41,21666.0,174.4678,174.6226,174.4678,174.5065,21666.0
2021-08-09 10:25:00,180.4,180.51,180.39,180.49,16125.0,174.4968,174.6032,174.4872,174.5839,16125.0
2021-08-09 10:30:00,180.49,180.67,180.49,180.63,63772.0,174.5839,174.758,174.5839,174.7193,63772.0
2021-08-09 10:35:00,180.64,180.78,180.61,180.64,32427.0,174.729,174.8644,174.7,174.729,32427.0
2021-08-09 10:40:00,180.66,180.74,180.66,180.73,39109.0,174.7483,174.8257,174.7483,174.816,39109.0
2021-08-09 10:45:00,180.71,180.78,180.59,180.61,14046.0,174.7967,174.8644,174.6806,174.7,14046.0
2021-08-09 10:50:00,180.6,180.77,180.6,180.77,51492.0,174.6903,174.8547,174.6903,174.8547,51492.0
2021-08-09 10:55:00,180.77,180.84,180.74,180.77,24964.0,174.8547,174.9224,174.8257,174.8547,24964.0
2021-08-09 11:00:00,180.76,180.8,180.66,180.67,34594.0,174.8451,174.8838,174.7483,174.758,34594.0
2021-08-09 11:05:00,180.7,180.75,180.62,180.69,28137.0,174.787,174.8354,174.7096,174.7774,28137.0
2021-08-09 11:10:00,180.69,180.76,180.67,180.74,23175.0,174.7774,174.8451,174.758,174.8257,23175.0
2021-08-09 11:15:00,180.75,180.87,180.73,180.82,17009.0,174.8354,174.9515,174.816,174.9031,17009.0
2021-08-09 11:20:00,180.82,180.82,180.72,180.79,25365.0,174.9031,174.9031,174.8064,174.8741,25365.0
2021-08-09 11:25:00,180.79,180.93,180.75,180.89,22517.0,174.8741,175.0095,174.8354,174.9708,22517.0
2021-08-09 11:30:00,180.9,180.94,180.84,180.85,21191.0,174.9805,175.0192,174.9224,174.9321,21191.0
2021-08-09 11:35:00,180.84,180.88,180.8,180.83,16231.0,174.9224,174.9611,174.8838,174.9128,16231.0
2021-08-09 11:40:00,180.83,180.85,180.78,180.85,20203.0,174.9128,174.9321,174.8644,174.9321,20203.0
2021-08-09 11:45:00,180.85,180.92,180.85,180.91,18172.0,174.9321,174.9998,174.9321,174.9902,18172.0
2021-08-09 11:50:00,180.89,180.94,180.86,180.93,18796.0,174.9708,175.0192,174.9418,175.0095,18796.0
2021-08-09 11:55:00,180.93,181.0,180.92,181.0,34021.0,175.0095,175.0772,174.9998,175.0772,34021.0
2021-08-09 12:00:00,180.99,181.02,180.87,180.87,16408.0,175.0675,175.0966,174.9515,174.9515,16408.0
2021-08-09 12:05:00,180.88,180.99,180.88,180.98,16424.0,174.9611,175.0675,174.9611,175.0579,16424.0
2021-08-09 12:10:00,180.99,181.03,180.99,181.01,11068.0,175.0675,175.1062,175.0675,175.0869,11068.0
2021-08-09 12:15:00,181.0,181.06,180.97,181.0,19520.0,175.0772,175.1352,175.0482,175.0772,19520.0
2021-08-09 12:20:00,181.0,181.03,180.97,180.97,12140.0,175.0772,175.1062,175.0482,175.0482,12140.0
2021-08-09 12:25:00,180.96,180.98,180.93,180.95,8934.0,175.0385,175.0579,175.0095,175.0288,8934.0
2021-08-09 12:30:00,180.95,181.01,180.92,180.92,20322.0,175.0288,175.0869,174.9998,174.9998,20322.0
2021-08-09 12:35:00,180.92,181.01,180.92,181.01,22327.0,174.9998,175.0869,174.9998,175.0869,22327.0
2021-08-09 12:40:00,181.02,181.04,180.93,180.93,21742.0,175.0966,175.1159,175.0095,175.0095,21742.0
2021-08-09 12:45:00,180.93,181.07,180.93,181.03,21137.0,175.0095,175.1449,175.0095,175.1062,21137.0
2021-08-09 12:50:00,181.03,181.09,181.03,181.06,32729.0,175.1062,175.1643,175.1062,175.1352,32729.0
2021-08-09 12:55:00,181.05,181.1,181.05,181.1,19652.0,175.1256,175.1739,175.1256,175.1739,19652.0
2021-08-09 13:00:00,181.1,181.11,181.0,181.01,13520.0,175.1739,175.1836,175.0772,175.0869,13520.0
2021-08-09 13:05:00,181.01,181.01,180.94,180.96,13319.0,175.0869,175.0869,175.0192,175.0385,13319.0
2021-08-09 13:10:00,180.96,180.99,180.93,180.97,15598.0,175.0385,175.0675,175.0095,175.0482,15598.0
2021-08-09 13:15:00,180.96,180.98,180.86,180.86,17709.0,175.0385,175.0579,174.9418,174.9418,17709.0
2021-08-09 13:20:00,180.87,180.91,180.85,180.91,11003.0,174.9515,174.9902,174.9321,174.9902,11003.0
2021-08-09 13:25:00,180.92,180.92,180.87,180.89,10888.0,174.9998,174.9998,174.9515,174.9708,10888.0
2021-08-09 13:30:00,180.88,180.89,180.85,180.86,6578.0,174.9611,174.9708,174.9321,174.9418,6578.0
2021-08-09 13:35:00,180.85,180.97,180.84,180.94,18413.0,174.9321,175.0482,174.9224,175.0192,18413.0
2021-08-09 13:40:00,180.93,180.99,180.92,180.97,16297.0,175.0095,175.0675,174.9998,175.0482,16297.0
2021-08-09 13:45:00,180.97,181.01,180.96,180.99,13258.0,175.0482,175.0869,175.0385,175.0675,13258.0
2021-08-09 13:50:00,180.99,181.0,180.96,180.97,12494.0,175.0675,175.0772,175.0385,175.0482,12494.0
2021-08-09 13:55:00,180.97,181.05,180.97,181.0,15574.0,175.0482,175.1256,175.0482,175.0772,15574.0
2021-08-09 14:00:00,181.01,181.05,181.0,181.01,12023.0,175.0869,175.1256,175.0772,175.0869,12023.0
2021-08-09 14:05:00,181.01,181.01,180.92,180.97,16962.0,175.0869,175.0869,174.9998,175.0482,16962.0
2021-08-09 14:10:00,180.96,180.96,180.92,180.92,9912.0,175.0385,175.0385,174.9998,174.9998,9912.0
2021-08-09 14:15:00,180.93,180.97,180.93,180.96,14060.0,175.0095,175.0482,175.0095,175.0385,14060.0
2021-08-09 14:20:00,180.96,180.97,180.92,180.95,12748.0,175.0385,175.0482,174.9998,175.0288,12748.0
2021-08-09 14:25:00,180.95,181.02,180.92,181.01,13040.0,175.0288,175.0966,174.9998,175.0869,13040.0
2021-08-09 14:30:00,181.01,181.15,181.0,181.15,21895.0,175.0869,175.2223,175.0772,175.2223,21895.0
2021-08-09 14:35:00,181.15,181.16,181.07,181.16,13119.0,175.2223,175.232,175.1449,175.232,13119.0
2021-08-09 14:40:00,181.15,181.15,181.03,181.04,30797.0,175.2223,175.2223,175.1062,175.1159,30797.0
2021-08-09 14:45:00,181.04,181.06,181.02,181.04,14370.0,175.1159,175.1352,175.0966,175.1159,14370.0
2021-08-09 14:50:00,181.03,181.05,181.0,181.05,13526.0,175.1062,175.1256,175.0772,175.1256,13526.0
2021-08-09 14:55:00,181.04,181.07,181.04,181.05,6413.0,175.1159,175.1449,175.1159,175.1256,6413.0
2021-08-09 15:00:00,181.05,181.1,181.01,181.02,23752.0,175.1256,175.1739,175.0869,175.0966,23752.0
2021-08-09 15:05:00,181.01,181.09,180.98,181.06,23994.0,175.0869,175.1643,175.0579,175.1352,23994.0
2021-08-09 15:10:00,181.06,181.07,181.0,181.03,17605.0,175.1352,175.1449,175.0772,175.1062,17605.0
2021-08-09 15:15:00,181.04,181.06,181.0,181.01,22310.0,175.1159,175.1352,175.0772,175.0869,22310.0
2021-08-09 15:20:00,181.01,181.03,180.85,180.86,20280.0,175.0869,175.1062,174.9321,174.9418,20280.0
2021-08-09 15:25:00,180.86,180.89,180.83,180.87,33804.0,174.9418,174.9708,174.9128,174.9515,33804.0
2021-08-09 15:30:00,180.87,180.97,180.87,180.95,38202.0,174.9515,175.0482,174.9515,175.0288,38202.0
2021-08-09 15:35:00,180.95,180.99,180.93,180.98,24643.0,175.0288,175.0675,175.0095,175.0579,24643.0
2021-08-09 15:40:00,180.98,180.99,180.9,180.9,39745.0,175.0579,175.0675,174.9805,174.9805,39745.0
2021-08-09 15:45:00,180.9,180.91,180.81,180.82,72018.0,174.9805,174.9902,174.8934,174.9031,72018.0
2021-08-09 15:50:00,180.82,180.9,180.77,180.77,78576.0,174.9031,174.9805,174.8547,174.8547,78576.0
2021-08-09 15:55:00,180.77,180.84,180.74,180.76,76267.0,174.8547,174.9224,174.8257,174.8451,76267.0
2021-08-10 09:30:00,180.96,180.98,180.56,180.92,65251.0,175.0385,175.0579,174.6516,174.9998,65251.0
2021-08-10 09:35:00,180.95,180.95,180.71,180.84,33592.0,175.0288,175.0288,174.7967,174.9224,33592.0
2021-08-10 09:40:00,180.85,180.92,180.77,180.87,113713.0,174.9321,174.9998,174.8547,174.9515,113713.0
2021-08-10 09:45:00,180.87,180.94,180.77,180.86,38527.0,174.9515,175.0192,174.8547,174.9418,38527.0
2021-08-10 09:50:00,180.85,181.11,180.82,181.03,51817.0,174.9321,175.1836,174.9031,175.1062,51817.0
2021-08-10 09:55:00,181.06,181.17,181.04,181.08,36114.0,175.1352,175.2416,175.1159,175.1546,36114.0
2021-08-10 10:00:00,181.09,181.25,181.09,181.19,31843.0,175.1643,175.319,175.1643,175.261,31843.0
2021-08-10 10:05:00,181.2,181.28,181.11,181.25,24230.0,175.2707,175.348,175.1836,175.319,24230.0
2021-08-10 10:10:00,181.25,181.38,181.24,181.33,43715.0,175.319,175.4448,175.3094,175.3964,43715.0
2021-08-10 10:15:00,181.33,181.44,181.3,181.37,40154.0,175.3964,175.5028,175.3674,175.4351,40154.0
2021-08-10 10:20:00,181.37,181.45,181.37,181.43,19308.0,175.4351,175.5125,175.4351,175.4931,19308.0
2021-08-10 10:25:00,181.46,181.53,181.41,181.43,33127.0,175.5222,175.5899,175.4738,175.4931,33127.0
2021-08-10 10:30:00,181.42,181.42,181.17,181.32,71431.0,175.4835,175.4835,175.2416,175.3867,71431.0
2021-08-10 10:35:00,181.3,181.52,181.26,181.49,29805.0,175.3674,175.5802,175.3287,175.5512,29805.0
2021-08-10 10:40:00,181.47,181.48,181.34,181.37,58723.0,175.5318,175.5415,175.4061,175.4351,58723.0
2021-08-10 10:45:00,181.37,181.5,181.33,181.46,52783.0,175.4351,175.5608,175.3964,175.5222,52783.0
2021-08-10 10:50:00,181.45,181.52,181.27,181.38,41476.0,175.5125,175.5802,175.3384,175.4448,41476.0
2021-08-10 10:55:00,181.36,181.38,181.29,181.38,25068.0,175.4254,175.4448,175.3577,175.4448,25068.0
2021-08-10 11:00:00,181.37,181.37,181.18,181.27,37362.0,175.4351,175.4351,175.2513,175.3384,37362.0
2021-08-10 11:05:00,181.26,181.28,181.1,181.17,26979.0,175.3287,175.348,175.1739,175.2416,26979.0
2021-08-10 11:10:00,181.16,181.23,181.07,181.12,28246.0,175.232,175.2997,175.1449,175.1933,28246.0
2021-08-10 11:15:00,181.09,181.21,181.06,181.13,56508.0,175.1643,175.2803,175.1352,175.203,56508.0
2021-08-10 11:20:00,181.12,181.44,181.1,181.42,16712.0,175.1933,175.5028,175.1739,175.4835,16712.0
2021-08-10 11:25:00,181.41,181.48,181.39,181.42,13996.0,175.4738,175.5415,175.4544,175.4835,13996.0
2021-08-10 11:30:00,181.42,181.55,181.34,181.53,23691.0,175.4835,175.6092,175.4061,175.5899,23691.0
2021-08-10 11:35:00,181.53,181.59,181.49,181.54,19668.0,175.5899,175.6479,175.5512,175.5995,19668.0
2021-08-10 11:40:00,181.55,181.59,181.5,181.56,17703.0,175.6092,175.6479,175.5608,175.6189,17703.0
2021-08-10 11:45:00,181.57,181.6,181.54,181.55,11491.0,175.6286,175.6576,175.5995,175.6092,11491.0
2021-08-10 11:50:00,181.57,181.65,181.53,181.58,21945.0,175.6286,175.7059,175.5899,175.6382,21945.0
2021-08-10 11:55:00,181.58,181.68,181.57,181.66,13650.0,175.6382,175.735,175.6286,175.7156,13650.0
2021-08-10 12:00:00,181.67,181.83,181.65,181.74,14925.0,175.7253,175.88,175.7059,175.793,14925.0
2021-08-10 12:05:00,181.73,181.81,181.72,181.75,13581.0,175.7833,175.8607,175.7736,175.8027,13581.0
2021-08-10 12:10:00,181.75,181.8,181.73,181.78,27643.0,175.8027,175.851,175.7833,175.8317,27643.0
2021-08-10 12:15:00,181.76,181.89,181.76,181.88,15325.0,175.8123,175.9381,175.8123,175.9284,15325.0
2021-08-10 12:20:00,181.88,181.9,181.84,181.86,10048.0,175.9284,175.9478,175.8897,175.9091,10048.0
2021-08-10 12:25:00,181.85,181.9,181.8,181.82,9750.0,175.8994,175.9478,175.851,175.8704,9750.0
2021-08-10 12:30:00,181.82,181.84,181.72,181.72,9571.0,175.8704,175.8897,175.7736,175.7736,9571.0
2021-08-10 12:35:00,181.71,181.82,181.71,181.8,12184.0,175.764,175.8704,175.764,175.851,12184.0
2021-08-10 12:40:00,181.8,181.81,181.72,181.74,11232.0,175.851,175.8607,175.7736,175.793,11232.0
2021-08-10 12:45:00,181.74,181.76,181.71,181.73,13837.0,175.793,175.8123,175.764,175.7833,13837.0
2021-08-10 12:50:00,181.75,181.87,181.75,181.84,14693.0,175.8027,175.9187,175.8027,175.8897,14693.0
2021-08-10 12:55:00,181.83,181.85,181.79,181.85,14013.0,175.88,175.8994,175.8414,175.8994,14013.0
2021-08-10 13:00:00,181.84,181.94,181.81,181.9,14204.0,175.8897,175.9865,175.8607,175.9478,14204.0
2021-08-10 13:05:00,181.9,182.0,181.88,182.0,14413.0,175.9478,176.0445,175.9284,176.0445,14413.0
2021-08-10 13:10:00,181.99,182.1,181.99,182.09,15112.0,176.0348,176.1412,176.0348,176.1315,15112.0
2021-08-10 13:15:00,182.08,182.15,182.07,182.13,16598.0,176.1219,176.1896,176.1122,176.1702,16598.0
2021-08-10 13:20:00,182.13,182.13,182.04,182.09,15076.0,176.1702,176.1702,176.0832,176.1315,15076.0
2021-08-10 13:25:00,182.07,182.08,181.99,182.03,48966.0,176.1122,176.1219,176.0348,176.0735,48966.0
2021-08-10 13:30:00,182.03,182.05,181.95,182.02,8904.0,176.0735,176.0929,175.9961,176.0638,8904.0
2021-08-10 13:35:00,182.01,182.01,181.86,181.88,18949.0,176.0542,176.0542,175.9091,175.9284,18949.0
2021-08-10 13:40:00,181.89,181.94,181.87,181.89,12612.0,175.9381,175.9865,175.9187,175.9381,12612.0
2021-08-10 13:45:00,181.89,181.91,181.76,181.82,56445.0,175.9381,175.9574,175.8123,175.8704,56445.0
2021-08-10 13:50:00,181.81,181.92,181.8,181.89,11537.0,175.8607,175.9671,175.851,175.9381,11537.0
2021-08-10 13:55:00,181.89,181.95,181.87,181.94,7596.0,175.9381,175.9961,175.9187,175.9865,7596.0
2021-08-10 14:00:00,181.93,181.96,181.73,181.73,61086.0,175.9768,176.0058,175.7833,175.7833,61086.0
2021-08-10 14:05:00,181.73,181.73,181.64,181.64,10251.0,175.7833,175.7833,175.6963,175.6963,10251.0
2021-08-10 14:10:00,181.63,181.64,181.57,181.58,8844.0,175.6866,175.6963,175.6286,175.6382,8844.0
2021-08-10 14:15:00,181.57,181.58,181.53,181.58,11045.0,175.6286,175.6382,175.5899,175.6382,11045.0
2021-08-10 14:20:00,181.57,181.57,181.45,181.49,23770.0,175.6286,175.6286,175.5125,175.5512,23770.0
2021-08-10 14:25:00,181.47,181.53,181.47,181.5,14273.0,175.5318,175.5899,175.5318,175.5608,14273.0
2021-08-10 14:30:00,181.5,181.58,181.48,181.58,12540.0,175.5608,175.6382,175.5415,175.6382,12540.0
2021-08-10 14:35:00,181.6,181.63,181.54,181.54,103403.0,175.6576,175.6866,175.5995,175.5995,103403.0
2021-08-10 14:40:00,181.54,181.64,181.54,181.62,8155.0,175.5995,175.6963,175.5995,175.6769,8155.0
2021-08-10 14:45:00,181.63,181.69,181.62,181.66,11762.0,175.6866,175.7446,175.6769,175.7156,11762.0
2021-08-10 14:50:00,181.65,181.66,181.61,181.64,23326.0,175.7059,175.7156,175.6672,175.6963,23326.0
2021-08-10 14:55:00,181.64,181.66,181.61,181.64,9511.0,175.6963,175.7156,175.6672,175.6963,9511.0
2021-08-10 15:00:00,181.64,181.65,181.52,181.52,12276.0,175.6963,175.7059,175.5802,175.5802,12276.0
2021-08-10 15:05:00,181.53,181.54,181.47,181.49,9283.0,175.5899,175.5995,175.5318,175.5512,9283.0
2021-08-10 15:10:00,181.49,181.52,181.44,181.5,17369.0,175.5512,175.5802,175.5028,175.5608,17369.0
2021-08-10 15:15:00,181.48,181.51,181.39,181.44,16349.0,175.5415,175.5705,175.4544,175.5028,16349.0
2021-08-10 15:20:00,181.44,181.54,181.42,181.53,16765.0,175.5028,175.5995,175.4835,175.5899,16765.0
2021-08-10 15:25:00,181.51,181.56,181.51,181.56,13246.0,175.5705,175.6189,175.5705,175.6189,13246.0
2021-08-10 15:30:00,181.56,181.57,181.45,181.46,19458.0,175.6189,175.6286,175.5125,175.5222,19458.0
2021-08-10 15:35:00,181.47,181.5,181.4,181.44,14984.0,175.5318,175.5608,175.4641,175.5028,14984.0
2021-08-10 15:40:00,181.45,181.48,181.39,181.41,23535.0,175.5125,175.5415,175.4544,175.4738,23535.0
2021-08-10 15:45:00,181.42,181.45,181.33,181.34,20945.0,175.4835,175.5125,175.3964,175.4061,20945.0
2021-08-10 15:50:00,181.34,181.38,181.28,181.34,54051.0,175.4061,175.4448,175.348,175.4061,54051.0
2021-08-10 15:55:00,181.34,181.47,181.3,181.47,111655.0,175.4061,175.5318,175.3674,175.5318,111655.0
2021-08-11 09:30:00,181.83,181.9,181.62,181.72,58338.0,175.88,175.9478,175.6769,175.7736,58338.0
2021-08-11 09:35:00,181.72,181.77,181.47,181.68,54770.0,175.7736,175.822,175.5318,175.735,54770.0
2021-08-11 09:40:00,181.66,181.78,181.48,181.69,60824.0,175.7156,175.8317,175.5415,175.7446,60824.0
2021-08-11 09:45:00,181.7,181.93,181.59,181.9,40616.0,175.7543,175.9768,175.6479,175.9478,40616.0
2021-08-11 09:50:00,181.92,182.03,181.89,182.02,36740.0,175.9671,176.0735,175.9381,176.0638,36740.0
2021-08-11 09:55:00,182.01,182.12,181.94,182.03,45481.0,176.0542,176.1606,175.9865,176.0735,45481.0
2021-08-11 10:00:00,182.03,182.18,182.01,182.13,30105.0,176.0735,176.2186,176.0542,176.1702,30105.0
2021-08-11 10:05:00,182.16,182.2,182.07,182.12,20678.0,176.1993,176.2379,176.1122,176.1606,20678.0
2021-08-11 10:10:00,182.14,182.24,182.04,182.13,35740.0,176.1799,176.2766,176.0832,176.1702,35740.0
2021-08-11 10:15:00,182.15,182.16,182.04,182.12,23882.0,176.1896,176.1993,176.0832,176.1606,23882.0
2021-08-11 10:20:00,182.13,182.23,182.11,182.23,23848.0,176.1702,176.267,176.1509,176.267,23848.0
2021-08-11 10:25:00,182.24,182.27,182.11,182.13,37594.0,176.2766,176.3057,176.1509,176.1702,37594.0
2021-08-11 10:30:00,182.13,182.22,181.9,181.93,44890.0,176.1702,176.2573,175.9478,175.9768,44890.0
2021-08-11 10:35:00,181.93,181.98,181.82,181.91,34725.0,175.9768,176.0251,175.8704,175.9574,34725.0
2021-08-11 10:40:00,181.92,182.11,181.9,182.11,19928.0,175.9671,176.1509,175.9478,176.1509,19928.0
2021-08-11 10:45:00,182.09,182.14,182.03,182.04,21837.0,176.1315,176.1799,176.0735,176.0832,21837.0
2021-08-11 10:50:00,182.06,182.14,182.04,182.11,34962.0,176.1025,176.1799,176.0832,176.1509,34962.0
2021-08-11 10:55:00,182.11,182.12,181.9,181.92,54865.0,176.1509,176.1606,175.9478,175.9671,54865.0
2021-08-11 11:00:00,181.94,181.95,181.52,181.59,66810.0,175.9865,175.9961,175.5802,175.6479,66810.0
2021-08-11 11:05:00,181.59,181.62,181.47,181.51,38144.0,175.6479,175.6769,175.5318,175.5705,38144.0
2021-08-11 11:10:00,181.5,181.58,181.42,181.51,33772.0,175.5608,175.6382,175.4835,175.5705,33772.0
2021-08-11 11:15:00,181.49,181.51,181.36,181.46,32692.0,175.5512,175.5705,175.4254,175.5222,32692.0
2021-08-11 11:20:00,181.49,181.66,181.47,181.63,36900.0,175.5512,175.7156,175.5318,175.6866,36900.0
2021-08-11 11:25:00,181.64,181.7,181.62,181.63,32207.0,175.6963,175.7543,175.6769,175.6866,32207.0
2021-08-11 11:30:00,181.61,181.63,181.57,181.6,29191.0,175.6672,175.6866,175.6286,175.6576,29191.0
2021-08-11 11:35:00,181.59,181.61,181.51,181.61,28827.0,175.6479,175.6672,175.5705,175.6672,28827.0
2021-08-11 11:40:00,181.6,181.63,181.45,181.47,29988.0,175.6576,175.6866,175.5125,175.5318,29988.0
2021-08-11 11:45:00,181.47,181.5,181.35,181.38,32442.0,175.5318,175.5608,175.4158,175.4448,32442.0
2021-08-11 11:50:00,181.37,181.37,181.2,181.23,41821.0,175.4351,175.4351,175.2707,175.2997,41821.0
2021-08-11 11:55:00,181.22,181.33,181.22,181.24,17756.0,175.29,175.3964,175.29,175.3094,17756.0
2021-08-11 12:00:00,181.25,181.52,181.25,181.52,21175.0,175.319,175.5802,175.319,175.5802,21175.0
2021-08-11 12:05:00,181.51,181.59,181.5,181.5,59192.0,175.5705,175.6479,175.5608,175.5608,59192.0
2021-08-11 12:10:00,181.5,181.51,181.4,181.45,14078.0,175.5608,175.5705,175.4641,175.5125,14078.0
2021-08-11 12:15:00,181.45,181.47,181.32,181.33,18153.0,175.5125,175.5318,175.3867,175.3964,18153.0
2021-08-11 12:20:00,181.33,181.35,181.28,181.34,19006.0,175.3964,175.4158,175.348,175.4061,19006.0
2021-08-11 12:25:00,181.35,181.43,181.33,181.42,22336.0,175.4158,175.4931,175.3964,175.4835,22336.0
2021-08-11 12:30:00,181.43,181.55,181.41,181.52,11640.0,175.4931,175.6092,175.4738,175.5802,11640.0
2021-08-11 12:35:00,181.53,181.54,181.45,181.45,5956.0,175.5899,175.5995,175.5125,175.5125,5956.0
2021-08-11 12:40:00,181.45,181.48,181.42,181.46,7406.0,175.5125,175.5415,175.4835,175.5222,7406.0
2021-08-11 12:45:00,181.47,181.49,181.45,181.47,11226.0,175.5318,175.5512,175.5125,175.5318,11226.0
2021-08-11 12:50:00,181.48,181.49,181.44,181.48,10514.0,175.5415,175.5512,175.5028,175.5415,10514.0
2021-08-11 12:55:00,181.5,181.55,181.48,181.52,15502.0,175.5608,175.6092,175.5415,175.5802,15502.0
2021-08-11 13:00:00,181.54,181.7,181.53,181.69,38407.0,175.5995,175.7543,175.5899,175.7446,38407.0
2021-08-11 13:05:00,181.7,181.72,181.63,181.71,20624.0,175.7543,175.7736,175.6866,175.764,20624.0
2021-08-11 13:10:00,181.7,181.74,181.67,181.71,18164.0,175.7543,175.793,175.7253,175.764,18164.0
2021-08-11 13:15:00,181.71,181.72,181.62,181.67,16121.0,175.764,175.7736,175.6769,175.7253,16121.0
2021-08-11 13:20:00,181.68,181.73,181.66,181.73,18402.0,175.735,175.7833,175.7156,175.7833,18402.0
2021-08-11 13:25:00,181.73,181.78,181.73,181.76,17313.0,175.7833,175.8317,175.7833,175.8123,17313.0
2021-08-11 13:30:00,181.77,181.81,181.72,181.73,9356.0,175.822,175.8607,175.7736,175.7833,9356.0
2021-08-11 13:35:00,181.72,181.75,181.6,181.61,18901.0,175.7736,175.8027,175.6576,175.6672,18901.0
2021-08-11 13:40:00,181.62,181.69,181.61,181.67,19153.0,175.6769,175.7446,175.6672,175.7253,19153.0
2021-08-11 13:45:00,181.68,181.76,181.68,181.76,20084.0,175.735,175.8123,175.735,175.8123,20084.0
2021-08-11 13:50:00,181.76,181.78,181.69,181.73,13263.0,175.8123,175.8317,175.7446,175.7833,13263.0
2021-08-11 13:55:00,181.73,181.76,181.7,181.73,12815.0,175.7833,175.8123,175.7543,175.7833,12815.0
2021-08-11 14:00:00,181.72,181.78,181.68,181.78,10722.0,175.7736,175.8317,175.735,175.8317,10722.0
2021-08-11 14:05:00,181.79,181.85,181.79,181.81,15486.0,175.8414,175.8994,175.8414,175.8607,15486.0
2021-08-11 14:10:00,181.81,181.83,181.75,181.83,20322.0,175.8607,175.88,175.8027,175.88,20322.0
2021-08-11 14:15:00,181.83,181.84,181.7,181.71,10656.0,175.88,175.8897,175.7543,175.764,10656.0
2021-08-11 14:20:00,181.7,181.77,181.69,181.72,15510.0,175.7543,175.822,175.7446,175.7736,15510.0
2021-08-11 14:25:00,181.73,181.77,181.71,181.76,12294.0,175.7833,175.822,175.764,175.8123,12294.0
2021-08-11 14:30:00,181.75,181.86,181.75,181.78,20866.0,175.8027,175.9091,175.8027,175.8317,20866.0
2021-08-11 14:35:00,181.79,181.83,181.77,181.81,21015.0,175.8414,175.88,175.822,175.8607,21015.0
2021-08-11 14:40:00,181.81,181.86,181.8,181.81,20281.0,175.8607,175.9091,175.851,175.8607,20281.0
2021-08-11 14:45:00,181.81,181.84,181.79,181.84,16143.0,175.8607,175.8897,175.8414,175.8897,16143.0
2021-08-11 14:50:00,181.83,181.84,181.79,181.81,13748.0,175.88,175.8897,175.8414,175.8607,13748.0
2021-08-11 14:55:00,181.8,181.86,181.79,181.85,21052.0,175.851,175.9091,175.8414,175.8994,21052.0
2021-08-11 15:00:00,181.86,181.93,181.84,181.92,27460.0,175.9091,175.9768,175.8897,175.9671,27460.0
2021-08-11 15:05:00,181.91,181.96,181.86,181.96,34476.0,175.9574,176.0058,175.9091,176.0058,34476.0
2021-08-11 15:10:00,181.95,181.98,181.9,181.93,34422.0,175.9961,176.0251,175.9478,175.9768,34422.0
2021-08-11 15:15:00,181.92,181.93,181.86,181.93,13444.0,175.9671,175.9768,175.9091,175.9768,13444.0
2021-08-11 15:20:00,181.94,182.0,181.92,182.0,20902.0,175.9865,176.0445,175.9671,176.0445,20902.0
2021-08-11 15:25:00,181.99,182.06,181.98,182.02,23718.0,176.0348,176.1025,176.0251,176.0638,23718.0
2021-08-11 15:30:00,182.02,182.04,181.88,181.89,33295.0,176.0638,176.0832,175.9284,175.9381,33295.0
2021-08-11 15:35:00,181.88,181.88,181.82,181.82,45000.0,175.9284,175.9284,175.8704,175.8704,45000.0
2021-08-11 15:40:00,181.83,181.9,181.82,181.86,42184.0,175.88,175.9478,175.8704,175.9091,42184.0
2021-08-11 15:45:00,181.86,182.03,181.86,181.98,53373.0,175.9091,176.0735,175.9091,176.0251,53373.0
2021-08-11 15:50:00,181.97,182.09,181.89,181.99,66860.0,176.0155,176.1315,175.9381,176.0348,66860.0
2021-08-11 15:55:00,181.99,182.05,181.94,181.98,90068.0,176.0348,176.0929,175.9865,176.0251,90068.0
2021-08-12 09:30:00,181.81,181.88,181.46,181.68,67320.0,175.8607,175.9284,175.5222,175.735,67320.0
2021-08-12 09:35:00,181.67,181.76,181.58,181.69,46627.0,175.7253,175.8123,175.6382,175.7446,46627.0
2021-08-12 09:40:00,181.68,181.8,181.67,181.7,38248.0,175.735,175.851,175.7253,175.7543,38248.0
2021-08-12 09:45:00,181.69,181.69,181.21,181.22,50249.0,175.7446,175.7446,175.2803,175.29,50249.0
2021-08-12 09:50:00,181.23,181.23,180.88,180.89,54026.0,175.2997,175.2997,174.9611,174.9708,54026.0
2021-08-12 09:55:00,180.9,181.11,180.83,181.11,42564.0,174.9805,175.1836,174.9128,175.1836,42564.0
2021-08-12 10:00:00,181.12,181.21,180.95,180.96,46948.0,175.1933,175.2803,175.0288,175.0385,46948.0
2021-08-12 10:05:00,180.94,180.94,180.72,180.76,56395.0,175.0192,175.0192,174.8064,174.8451,56395.0
2021-08-12 10:10:00,180.76,180.81,180.62,180.78,38073.0,174.8451,174.8934,174.7096,174.8644,38073.0
2021-08-12 10:15:00,180.76,180.99,180.75,180.99,36483.0,174.8451,175.0675,174.8354,175.0675,36483.0
2021-08-12 10:20:00,181.0,181.15,181.0,181.13,42101.0,175.0772,175.2223,175.0772,175.203,42101.0
2021-08-12 10:25:00,181.14,181.18,181.01,181.18,41565.0,175.2126,175.2513,175.0869,175.2513,41565.0
2021-08-12 10:30:00,181.18,181.28,181.17,181.22,26837.0,175.2513,175.348,175.2416,175.29,26837.0
2021-08-12 10:35:00,181.21,181.21,181.07,181.09,27581.0,175.2803,175.2803,175.1449,175.1643,27581.0
2021-08-12 10:40:00,181.09,181.17,180.92,180.96,42310.0,175.1643,175.2416,174.9998,175.0385,42310.0
2021-08-12 10:45:00,180.94,181.15,180.86,181.14,25863.0,175.0192,175.2223,174.9418,175.2126,25863.0
2021-08-12 10:50:00,181.15,181.21,181.12,181.15,12107.0,175.2223,175.2803,175.1933,175.2223,12107.0
2021-08-12 10:55:00,181.14,181.23,181.11,181.22,18694.0,175.2126,175.2997,175.1836,175.29,18694.0
2021-08-12 11:00:00,181.22,181.34,181.19,181.2,23311.0,175.29,175.4061,175.261,175.2707,23311.0
2021-08-12 11:05:00,181.21,181.25,181.15,181.19,12285.0,175.2803,175.319,175.2223,175.261,12285.0
2021-08-12 11:10:00,181.19,181.22,181.14,181.14,8781.0,175.261,175.29,175.2126,175.2126,8781.0
2021-08-12 11:15:00,181.13,181.19,181.09,181.18,9471.0,175.203,175.261,175.1643,175.2513,9471.0
2021-08-12 11:20:00,181.18,181.27,181.17,181.25,110345.0,175.2513,175.3384,175.2416,175.319,110345.0
2021-08-12 11:25:00,181.26,181.39,181.25,181.28,106651.0,175.3287,175.4544,175.319,175.348,106651.0
2021-08-12 11:30:00,181.27,181.45,181.26,181.39,18971.0,175.3384,175.5125,175.3287,175.4544,18971.0
2021-08-12 11:35:00,181.39,181.54,181.37,181.52,10102.0,175.4544,175.5995,175.4351,175.5802,10102.0
2021-08-12 11:40:00,181.51,181.6,181.51,181.56,13019.0,175.5705,175.6576,175.5705,175.6189,13019.0
2021-08-12 11:45:00,181.55,181.55,181.49,181.5,6282.0,175.6092,175.6092,175.5512,175.5608,6282.0
2021-08-12 11:50:00,181.5,181.76,181.49,181.72,14564.0,175.5608,175.8123,175.5512,175.7736,14564.0
2021-08-12 11:55:00,181.74,181.81,181.7,181.75,11824.0,175.793,175.8607,175.7543,175.8027,11824.0
2021-08-12 12:00:00,181.76,181.86,181.76,181.79,7897.0,175.8123,175.9091,175.8123,175.8414,7897.0
2021-08-12 12:05:00,181.8,181.86,181.76,181.84,12792.0,175.851,175.9091,175.8123,175.8897,12792.0
2021-08-12 12:10:00,181.82,181.86,181.71,181.86,21419.0,175.8704,175.9091,175.764,175.9091,21419.0
2021-08-12 12:15:00,181.83,181.86,181.75,181.82,15609.0,175.88,175.9091,175.8027,175.8704,15609.0
2021-08-12 12:20:00,181.83,181.84,181.65,181.66,17582.0,175.88,175.8897,175.7059,175.7156,17582.0
2021-08-12 12:25:00,181.65,181.74,181.64,181.72,8139.0,175.7059,175.793,175.6963,175.7736,8139.0
2021-08-12 12:30:00,181.72,181.8,181.72,181.75,7868.0,175.7736,175.851,175.7736,175.8027,7868.0
2021-08-12 12:35:00,181.73,181.79,181.72,181.76,7403.0,175.7833,175.8414,175.7736,175.8123,7403.0
2021-08-12 12:40:00,181.76,181.77,181.68,181.71,22830.0,175.8123,175.822,175.735,175.764,22830.0
2021-08-12 12:45:00,181.75,181.78,181.69,181.71,25714.0,175.8027,175.8317,175.7446,175.764,25714.0
2021-08-12 12:50:00,181.7,181.78,181.58,181.58,11096.0,175.7543,175.8317,175.6382,175.6382,11096.0
2021-08-12 12:55:00,181.58,181.6,181.53,181.56,7221.0,175.6382,175.6576,175.5899,175.6189,7221.0
2021-08-12 13:00:00,181.54,181.57,181.49,181.51,16972.0,175.5995,175.6286,175.5512,175.5705,16972.0
2021-08-12 13:05:00,181.51,181.54,181.42,181.48,8728.0,175.5705,175.5995,175.4835,175.5415,8728.0
2021-08-12 13:10:00,181.47,181.48,181.38,181.42,12501.0,175.5318,175.5415,175.4448,175.4835,12501.0
2021-08-12 13:15:00,181.43,181.45,181.3,181.31,11076.0,175.4931,175.5125,175.3674,175.3771,11076.0
2021-08-12 13:20:00,181.32,181.35,181.27,181.3,11362.0,175.3867,175.4158,175.3384,175.3674,11362.0
2021-08-12 13:25:00,181.31,181.4,181.3,181.4,12561.0,175.3771,175.4641,175.3674,175.4641,12561.0
2021-08-12 13:30:00,181.4,181.46,181.38,181.46,10140.0,175.4641,175.5222,175.4448,175.5222,10140.0
2021-08-12 13:35:00,181.46,181.54,181.43,181.52,15532.0,175.5222,175.5995,175.4931,175.5802,15532.0
2021-08-12 13:40:00,181.51,181.58,181.47,181.47,10309.0,175.5705,175.6382,175.5318,175.5318,10309.0
2021-08-12 13:45:00,181.49,181.5,181.45,181.46,17286.0,175.5512,175.5608,175.5125,175.5222,17286.0
2021-08-12 13:50:00,181.45,181.59,181.42,181.57,10493.0,175.5125,175.6479,175.4835,175.6286,10493.0
2021-08-12 13:55:00,181.58,181.63,181.53,181.53,11086.0,175.6382,175.6866,175.5899,175.5899,11086.0
2021-08-12 14:00:00,181.53,181.62,181.51,181.62,11221.0,175.5899,175.6769,175.5705,175.6769,11221.0
2021-08-12 14:05:00,181.63,181.7,181.59,181.69,18365.0,175.6866,175.7543,175.6479,175.7446,18365.0
2021-08-12 14:10:00,181.69,181.74,181.67,181.71,11939.0,175.7446,175.793,175.7253,175.764,11939.0
2021-08-12 14:15:00,181.7,181.81,181.69,181.77,11747.0,175.7543,175.8607,175.7446,175.822,11747.0
2021-08-12 14:20:00,181.77,181.77,181.7,181.73,8863.0,175.822,175.822,175.7543,175.7833,8863.0
2021-08-12 14:25:00,181.73,181.73,181.63,181.68,13268.0,175.7833,175.7833,175.6866,175.735,13268.0
2021-08-12 14:30:00,181.7,181.75,181.68,181.72,29782.0,175.7543,175.8027,175.735,175.7736,29782.0
2021-08-12 14:35:00,181.72,181.75,181.68,181.74,22575.0,175.7736,175.8027,175.735,175.793,22575.0
2021-08-12 14:40:00,181.74,181.74,181.68,181.7,57077.0,175.793,175.793,175.735,175.7543,57077.0
2021-08-12 14:45:00,181.7,181.73,181.59,181.59,16371.0,175.7543,175.7833,175.6479,175.6479,16371.0
2021-08-12 14:50:00,181.58,181.62,181.56,181.62,17034.0,175.6382,175.6769,175.6189,175.6769,17034.0
2021-08-12 14:55:00,181.62,181.65,181.6,181.61,19527.0,175.6769,175.7059,175.6576,175.6672,19527.0
2021-08-12 15:00:00,181.62,181.75,181.61,181.74,27608.0,175.6769,175.8027,175.6672,175.793,27608.0
2021-08-12 15:05:00,181.75,181.82,181.74,181.79,28916.0,175.8027,175.8704,175.793,175.8414,28916.0
2021-08-12 15:10:00,181.79,181.84,181.76,181.84,40782.0,175.8414,175.8897,175.8123,175.8897,40782.0
2021-08-12 15:15:00,181.84,181.84,181.79,181.82,130724.0,175.8897,175.8897,175.8414,175.8704,130724.0
2021-08-12 15:20:00,181.82,181.96,181.77,181.9,21746.0,175.8704,176.0058,175.822,175.9478,21746.0
2021-08-12 15:25:00,181.9,181.93,181.86,181.93,34553.0,175.9478,175.9768,175.9091,175.9768,34553.0
2021-08-12 15:30:00,181.93,182.0,181.87,182.0,35061.0,175.9768,176.0445,175.9187,176.0445,35061.0
2021-08-12 15:35:00,182.0,182.09,182.0,182.09,29159.0,176.0445,176.1315,176.0445,176.1315,29159.0
2021-08-12 15:40:00,182.08,182.09,181.99,182.05,35746.0,176.1219,176.1315,176.0348,176.0929,35746.0
2021-08-12 15:45:00,182.04,182.1,181.99,182.1,42189.0,176.0832,176.1412,176.0348,176.1412,42189.0
2021-08-12 15:50:00,182.1,182.17,182.03,182.17,66634.0,176.1412,176.2089,176.0735,176.2089,66634.0
2021-08-12 15:55:00,182.16,182.16,182.04,182.08,88800.0,176.1993,176.1993,176.0832,176.1219,88800.0
2021-08-13 09:30:00,182.18,182.3,181.65,181.69,60530.0,176.2186,176.3347,175.7059,175.7446,60530.0
2021-08-13 09:35:00,181.69,181.77,181.42,181.77,89622.0,175.7446,175.822,175.4835,175.822,89622.0
2021-08-13 09:40:00,181.78,181.98,181.78,181.85,89654.0,175.8317,176.0251,175.8317,175.8994,89654.0
2021-08-13 09:45:00,181.86,182.04,181.81,182.01,47026.0,175.9091,176.0832,175.8607,176.0542,47026.0
2021-08-13 09:50:00,182.0,182.05,181.85,181.95,45674.0,176.0445,176.0929,175.8994,175.9961,45674.0
2021-08-13 09:55:00,181.96,182.14,181.95,182.09,38154.0,176.0058,176.1799,175.9961,176.1315,38154.0
2021-08-13 10:00:00,182.1,182.16,181.62,181.62,57624.0,176.1412,176.1993,175.6769,175.6769,57624.0
2021-08-13 10:05:00,181.63,181.64,181.54,181.62,16928.0,175.6866,175.6963,175.5995,175.6769,16928.0
2021-08-13 10:10:00,181.61,181.68,181.38,181.38,50089.0,175.6672,175.735,175.4448,175.4448,50089.0
2021-08-13 10:15:00,181.35,181.62,181.35,181.55,33877.0,175.4158,175.6769,175.4158,175.6092,33877.0
2021-08-13 10:20:00,181.56,181.68,181.53,181.53,25438.0,175.6189,175.735,175.5899,175.5899,25438.0
2021-08-13 10:25:00,181.53,181.6,181.5,181.57,42156.0,175.5899,175.6576,175.5608,175.6286,42156.0
2021-08-13 10:30:00,181.55,181.58,181.44,181.45,32386.0,175.6092,175.6382,175.5028,175.5125,32386.0
2021-08-13 10:35:00,181.43,181.56,181.41,181.45,52729.0,175.4931,175.6189,175.4738,175.5125,52729.0
2021-08-13 10:40:00,181.43,181.46,181.35,181.42,43534.0,175.4931,175.5222,175.4158,175.4835,43534.0
2021-08-13 10:45:00,181.42,181.52,181.38,181.46,62505.0,175.4835,175.5802,175.4448,175.5222,62505.0
2021-08-13 10:50:00,181.45,181.53,181.37,181.37,18400.0,175.5125,175.5899,175.4351,175.4351,18400.0
2021-08-13 10:55:00,181.36,181.41,181.33,181.4,20027.0,175.4254,175.4738,175.3964,175.4641,20027.0
2021-08-13 11:00:00,181.4,181.53,181.39,181.52,21629.0,175.4641,175.5899,175.4544,175.5802,21629.0
2021-08-13 11:05:00,181.52,181.53,181.4,181.46,21699.0,175.5802,175.5899,175.4641,175.5222,21699.0
2021-08-13 11:10:00,181.45,181.54,181.42,181.49,26612.0,175.5125,175.5995,175.4835,175.5512,26612.0
2021-08-13 11:15:00,181.49,181.55,181.47,181.49,25286.0,175.5512,175.6092,175.5318,175.5512,25286.0
2021-08-13 11:20:00,181.49,181.51,181.36,181.38,27661.0,175.5512,175.5705,175.4254,175.4448,27661.0
2021-08-13 11:25:00,181.39,181.44,181.36,181.44,26233.0,175.4544,175.5028,175.4254,175.5028,26233.0
2021-08-13 11:30:00,181.44,181.48,181.39,181.46,19347.0,175.5028,175.5415,175.4544,175.5222,19347.0
2021-08-13 11:35:00,181.45,181.5,181.39,181.4,12864.0,175.5125,175.5608,175.4544,175.4641,12864.0
2021-08-13 11:40:00,181.39,181.51,181.38,181.44,11141.0,175.4544,175.5705,175.4448,175.5028,11141.0
2021-08-13 11:45:00,181.46,181.53,181.46,181.47,14570.0,175.5222,175.5899,175.5222,175.5318,14570.0
2021-08-13 11:50:00,181.47,181.52,181.44,181.44,28046.0,175.5318,175.5802,175.5028,175.5028,28046.0
2021-08-13 11:55:00,181.44,181.47,181.42,181.44,12541.0,175.5028,175.5318,175.4835,175.5028,12541.0
2021-08-13 12:00:00,181.46,181.62,181.46,181.6,30987.0,175.5222,175.6769,175.5222,175.6576,30987.0
2021-08-13 12:05:00,181.59,181.63,181.54,181.61,7317.0,175.6479,175.6866,175.5995,175.6672,7317.0
2021-08-13 12:10:00,181.6,181.62,181.58,181.6,9403.0,175.6576,175.6769,175.6382,175.6576,9403.0
2021-08-13 12:15:00,181.6,181.62,181.56,181.56,10438.0,175.6576,175.6769,175.6189,175.6189,10438.0
2021-08-13 12:20:00,181.56,181.67,181.56,181.66,13646.0,175.6189,175.7253,175.6189,175.7156,13646.0
2021-08-13 12:25:00,181.66,181.72,181.65,181.7,9214.0,175.7156,175.7736,175.7059,175.7543,9214.0
2021-08-13 12:30:00,181.7,181.73,181.67,181.69,12771.0,175.7543,175.7833,175.7253,175.7446,12771.0
2021-08-13 12:35:00,181.69,181.73,181.69,181.71,14366.0,175.7446,175.7833,175.7446,175.764,14366.0
2021-08-13 12:40:00,181.72,181.75,181.71,181.71,13428.0,175.7736,175.8027,175.764,175.764,13428.0
2021-08-13 12:45:00,181.72,181.76,181.71,181.73,7378.0,175.7736,175.8123,175.764,175.7833,7378.0
2021-08-13 12:50:00,181.74,181.79,181.73,181.77,12567.0,175.793,175.8414,175.7833,175.822,12567.0
2021-08-13 12:55:00,181.77,181.84,181.77,181.78,10614.0,175.822,175.8897,175.822,175.8317,10614.0
2021-08-13 13:00:00,181.77,181.82,181.73,181.73,9595.0,175.822,175.8704,175.7833,175.7833,9595.0
2021-08-13 13:05:00,181.74,181.74,181.65,181.69,11075.0,175.793,175.793,175.7059,175.7446,11075.0
2021-08-13 13:10:00,181.67,181.7,181.64,181.7,7023.0,175.7253,175.7543,175.6963,175.7543,7023.0
2021-08-13 13:15:00,181.69,181.7,181.67,181.68,6595.0,175.7446,175.7543,175.7253,175.735,6595.0
2021-08-13 13:20:00,181.67,181.69,181.65,181.68,5265.0,175.7253,175.7446,175.7059,175.735,5265.0
2021-08-13 13:25:00,181.67,181.68,181.61,181.63,6017.0,175.7253,175.735,175.6672,175.6866,6017.0
2021-08-13 13:30:00,181.64,181.67,181.57,181.58,8919.0,175.6963,175.7253,175.6286,175.6382,8919.0
2021-08-13 13:35:00,181.58,181.59,181.53,181.58,10403.0,175.6382,175.6479,175.5899,175.6382,10403.0
2021-08-13 13:40:00,181.58,181.6,181.56,181.59,13604.0,175.6382,175.6576,175.6189,175.6479,13604.0
2021-08-13 13:45:00,181.6,181.62,181.57,181.57,16175.0,175.6576,175.6769,175.6286,175.6286,16175.0
2021-08-13 13:50:00,181.58,181.6,181.56,181.59,15842.0,175.6382,175.6576,175.6189,175.6479,15842.0
2021-08-13 13:55:00,181.59,181.64,181.58,181.62,19214.0,175.6479,175.6963,175.6382,175.6769,19214.0
2021-08-13 14:00:00,181.62,181.67,181.61,181.64,26039.0,175.6769,175.7253,175.6672,175.6963,26039.0
2021-08-13 14:05:00,181.64,181.66,181.58,181.61,9869.0,175.6963,175.7156,175.6382,175.6672,9869.0
2021-08-13 14:10:00,181.6,181.65,181.58,181.64,13830.0,175.6576,175.7059,175.6382,175.6963,13830.0
2021-08-13 14:15:00,181.64,181.64,181.58,181.6,16301.0,175.6963,175.6963,175.6382,175.6576,16301.0
2021-08-13 14:20:00,181.59,181.6,181.5,181.54,17139.0,175.6479,175.6576,175.5608,175.5995,17139.0
2021-08-13 14:25:00,181.53,181.54,181.5,181.53,13307.0,175.5899,175.5995,175.5608,175.5899,13307.0
2021-08-13 14:30:00,181.53,181.53,181.46,181.5,16162.0,175.5899,175.5899,175.5222,175.5608,16162.0
2021-08-13 14:35:00,181.49,181.51,181.37,181.39,28808.0,175.5512,175.5705,175.4351,175.4544,28808.0
2021-08-13 14:40:00,181.38,181.4,181.25,181.3,38343.0,175.4448,175.4641,175.319,175.3674,38343.0
2021-08-13 14:45:00,181.3,181.32,181.27,181.28,22038.0,175.3674,175.3867,175.3384,175.348,22038.0
2021-08-13 14:50:00,181.28,181.31,181.26,181.28,16853.0,175.348,175.3771,175.3287,175.348,16853.0
2021-08-13 14:55:00,181.28,181.31,181.25,181.25,19221.0,175.348,175.3771,175.319,175.319,19221.0
2021-08-13 15:00:00,181.24,181.27,181.22,181.26,19319.0,175.3094,175.3384,175.29,175.3287,19319.0
2021-08-13 15:05:00,181.26,181.29,181.25,181.27,27934.0,175.3287,175.3577,175.319,175.3384,27934.0
2021-08-13 15:10:00,181.26,181.29,181.19,181.27,37036.0,175.3287,175.3577,175.261,175.3384,37036.0
2021-08-13 15:15:00,181.27,181.3,181.25,181.29,27739.0,175.3384,175.3674,175.319,175.3577,27739.0
2021-08-13 15:20:00,181.3,181.36,181.29,181.34,26001.0,175.3674,175.4254,175.3577,175.4061,26001.0
2021-08-13 15:25:00,181.34,181.35,181.26,181.27,26859.0,175.4061,175.4158,175.3287,175.3384,26859.0
2021-08-13 15:30:00,181.28,181.28,181.19,181.27,48955.0,175.348,175.348,175.261,175.3384,48955.0
2021-08-13 15:35:00,181.26,181.36,181.26,181.33,31270.0,175.3287,175.4254,175.3287,175.3964,31270.0
2021-08-13 15:40:00,181.33,181.37,181.3,181.32,32236.0,175.3964,175.4351,175.3674,175.3867,32236.0
2021-08-13 15:45:00,181.32,181.39,181.27,181.34,39677.0,175.3867,175.4544,175.3384,175.4061,39677.0
2021-08-13 15:50:00,181.34,181.41,181.29,181.4,73148.0,175.4061,175.4738,175.3577,175.4641,73148.0
2021-08-13 15:55:00,181.4,181.57,181.38,181.56,98568.0,175.4641,175.6286,175.4448,175.6189,98568.0
2021-08-16 09:30:00,180.45,180.68,179.95,179.96,109583.0,174.5452,174.7677,174.0616,174.0712,109583.0
2021-08-16 09:35:00,179.89,180.16,179.82,180.12,47650.0,174.0035,174.2647,173.9358,174.226,47650.0
2021-08-16 09:40:00,180.09,180.13,179.91,179.99,54962.0,174.197,174.2357,174.0229,174.1003,54962.0
2021-08-16 09:45:00,180.0,180.0,179.44,179.54,117517.0,174.1099,174.1099,173.5683,173.665,117517.0
2021-08-16 09:50:00,179.5,179.52,179.09,179.23,93524.0,173.6263,173.6456,173.2297,173.3651,93524.0
2021-08-16 09:55:00,179.21,179.28,179.06,179.12,72864.0,173.3458,173.4135,173.2007,173.2587,72864.0
2021-08-16 10:00:00,179.09,179.29,178.94,179.27,62306.0,173.2297,173.4232,173.0846,173.4038,62306.0
2021-08-16 10:05:00,179.24,179.41,179.15,179.35,74651.0,173.3748,173.5392,173.2877,173.4812,74651.0
2021-08-16 10:10:00,179.34,179.55,179.29,179.34,52604.0,173.4715,173.6747,173.4232,173.4715,52604.0
2021-08-16 10:15:00,179.37,179.48,179.16,179.16,44583.0,173.5005,173.6069,173.2974,173.2974,44583.0
2021-08-16 10:20:00,179.16,179.3,178.99,179.26,36488.0,173.2974,173.4328,173.133,173.3941,36488.0
2021-08-16 10:25:00,179.27,179.28,178.94,179.05,44489.0,173.4038,173.4135,173.0846,173.191,44489.0
2021-08-16 10:30:00,179.04,179.17,178.81,179.08,71788.0,173.1813,173.3071,172.9589,173.22,71788.0
2021-08-16 10:35:00,179.1,179.39,179.08,179.35,37196.0,173.2394,173.5199,173.22,173.4812,37196.0
2021-08-16 10:40:00,179.37,179.46,179.3,179.35,38130.0,173.5005,173.5876,173.4328,173.4812,38130.0
2021-08-16 10:45:00,179.38,179.38,179.19,179.33,23224.0,173.5102,173.5102,173.3264,173.4619,23224.0
2021-08-16 10:50:00,179.33,179.36,179.03,179.1,32608.0,173.4619,173.4909,173.1717,173.2394,32608.0
2021-08-16 10:55:00,179.1,179.15,178.89,178.96,22597.0,173.2394,173.2877,173.0363,173.104,22597.0
2021-08-16 11:00:00,178.95,179.21,178.92,178.92,41429.0,173.0943,173.3458,173.0653,173.0653,41429.0
2021-08-16 11:05:00,178.89,179.16,178.88,179.05,22556.0,173.0363,173.2974,173.0266,173.191,22556.0
2021-08-16 11:10:00,179.04,179.17,178.99,179.17,27616.0,173.1813,173.3071,173.133,173.3071,27616.0
2021-08-16 11:15:00,179.18,179.39,179.18,179.31,29708.0,173.3168,173.5199,173.3168,173.4425,29708.0
2021-08-16 11:20:00,179.31,179.38,179.23,179.23,25050.0,173.4425,173.5102,173.3651,173.3651,25050.0
2021-08-16 11:25:00,179.26,179.32,179.22,179.29,16750.0,173.3941,173.4522,173.3555,173.4232,16750.0
2021-08-16 11:30:00,179.3,179.54,179.28,179.52,43386.0,173.4328,173.665,173.4135,173.6456,43386.0
2021-08-16 11:35:00,179.53,179.69,179.51,179.65,36929.0,173.6553,173.8101,173.636,173.7714,36929.0
2021-08-16 11:40:00,179.66,179.76,179.59,179.62,24163.0,173.7811,173.8778,173.7133,173.7424,24163.0
2021-08-16 11:45:00,179.61,179.67,179.56,179.57,23590.0,173.7327,173.7907,173.6843,173.694,23590.0
2021-08-16 11:50:00,179.58,179.71,179.56,179.58,24073.0,173.7037,173.8294,173.6843,173.7037,24073.0
2021-08-16 11:55:00,179.58,179.61,179.47,179.48,22751.0,173.7037,173.7327,173.5973,173.6069,22751.0
2021-08-16 12:00:00,179.47,179.53,179.4,179.44,22805.0,173.5973,173.6553,173.5296,173.5683,22805.0
2021-08-16 12:05:00,179.44,179.51,179.39,179.45,24899.0,173.5683,173.636,173.5199,173.5779,24899.0
2021-08-16 12:10:00,179.45,179.53,179.45,179.49,20072.0,173.5779,173.6553,173.5779,173.6166,20072.0
2021-08-16 12:15:00,179.5,179.51,179.42,179.42,16300.0,173.6263,173.636,173.5489,173.5489,16300.0
2021-08-16 12:20:00,179.42,179.54,179.42,179.48,20349.0,173.5489,173.665,173.5489,173.6069,20349.0
2021-08-16 12:25:00,179.46,179.47,179.36,179.38,20427.0,173.5876,173.5973,173.4909,173.5102,20427.0
2021-08-16 12:30:00,179.38,179.42,179.27,179.3,13346.0,173.5102,173.5489,173.4038,173.4328,13346.0
2021-08-16 12:35:00,179.28,179.4,179.28,179.36,11356.0,173.4135,173.5296,173.4135,173.4909,11356.0
2021-08-16 12:40:00,179.35,179.44,179.28,179.44,36566.0,173.4812,173.5683,173.4135,173.5683,36566.0
2021-08-16 12:45:00,179.45,179.56,179.43,179.51,11292.0,173.5779,173.6843,173.5586,173.636,11292.0
2021-08-16 12:50:00,179.51,179.57,179.48,179.56,16477.0,173.636,173.694,173.6069,173.6843,16477.0
2021-08-16 12:55:00,179.59,179.6,179.54,179.59,10982.0,173.7133,173.723,173.665,173.7133,10982.0
2021-08-16 13:00:00,179.59,179.67,179.59,179.66,15482.0,173.7133,173.7907,173.7133,173.7811,15482.0
2021-08-16 13:05:00,179.66,179.69,179.62,179.66,9681.0,173.7811,173.8101,173.7424,173.7811,9681.0
2021-08-16 13:10:00,179.66,179.7,179.62,179.67,14901.0,173.7811,173.8197,173.7424,173.7907,14901.0
2021-08-16 13:15:00,179.67,179.72,179.67,179.71,9434.0,173.7907,173.8391,173.7907,173.8294,9434.0
2021-08-16 13:20:00,179.71,179.76,179.6,179.71,15710.0,173.8294,173.8778,173.723,173.8294,15710.0
2021-08-16 13:25:00,179.72,179.86,179.71,179.78,26917.0,173.8391,173.9745,173.8294,173.8971,26917.0
2021-08-16 13:30:00,179.8,179.82,179.74,179.79,14775.0,173.9165,173.9358,173.8584,173.9068,14775.0
2021-08-16 13:35:00,179.8,179.92,179.79,179.91,29239.0,173.9165,174.0326,173.9068,174.0229,29239.0
2021-08-16 13:40:00,179.92,180.1,179.92,180.09,17277.0,174.0326,174.2067,174.0326,174.197,17277.0
2021-08-16 13:45:00,180.11,180.24,180.1,180.22,24829.0,174.2163,174.3421,174.2067,174.3227,24829.0
2021-08-16 13:50:00,180.2,180.26,180.16,180.19,27204.0,174.3034,174.3614,174.2647,174.2937,27204.0
2021-08-16 13:55:00,180.19,180.2,180.15,180.18,8124.0,174.2937,174.3034,174.255,174.284,8124.0
2021-08-16 14:00:00,180.19,180.21,180.15,180.21,11267.0,174.2937,174.3131,174.255,174.3131,11267.0
2021-08-16 14:05:00,180.21,180.51,180.2,180.45,30212.0,174.3131,174.6032,174.3034,174.5452,30212.0
2021-08-16 14:10:00,180.46,180.54,180.44,180.49,20413.0,174.5549,174.6323,174.5355,174.5839,20413.0
2021-08-16 14:15:00,180.48,180.49,180.38,180.39,16436.0,174.5742,174.5839,174.4775,174.4872,16436.0
2021-08-16 14:20:00,180.39,180.39,180.26,180.3,10059.0,174.4872,174.4872,174.3614,174.4001,10059.0
2021-08-16 14:25:00,180.29,180.29,180.21,180.26,15629.0,174.3904,174.3904,174.3131,174.3614,15629.0
2021-08-16 14:30:00,180.28,180.41,180.27,180.39,21176.0,174.3808,174.5065,174.3711,174.4872,21176.0
2021-08-16 14:35:00,180.39,180.39,180.27,180.28,14981.0,174.4872,174.4872,174.3711,174.3808,14981.0
2021-08-16 14:40:00,180.28,180.37,180.28,180.36,28644.0,174.3808,174.4678,174.3808,174.4582,28644.0
2021-08-16 14:45:00,180.37,180.53,180.35,180.5,23458.0,174.4678,174.6226,174.4485,174.5936,23458.0
2021-08-16 14:50:00,180.51,180.58,180.51,180.52,16017.0,174.6032,174.671,174.6032,174.6129,16017.0
2021-08-16 14:55:00,180.53,180.56,180.48,180.5,15086.0,174.6226,174.6516,174.5742,174.5936,15086.0
2021-08-16 15:00:00,180.52,180.58,180.45,180.53,17840.0,174.6129,174.671,174.5452,174.6226,17840.0
2021-08-16 15:05:00,180.53,180.57,180.46,180.48,15373.0,174.6226,174.6613,174.5549,174.5742,15373.0
2021-08-16 15:10:00,180.48,180.7,180.48,180.68,25828.0,174.5742,174.787,174.5742,174.7677,25828.0
2021-08-16 15:15:00,180.68,180.78,180.67,180.78,25873.0,174.7677,174.8644,174.758,174.8644,25873.0
2021-08-16 15:20:00,180.78,180.86,180.75,180.75,39401.0,174.8644,174.9418,174.8354,174.8354,39401.0
2021-08-16 15:25:00,180.77,180.78,180.66,180.73,40235.0,174.8547,174.8644,174.7483,174.816,40235.0
2021-08-16 15:30:00,180.71,180.72,180.56,180.67,47592.0,174.7967,174.8064,174.6516,174.758,47592.0
2021-08-16 15:35:00,180.66,180.66,180.44,180.44,45907.0,174.7483,174.7483,174.5355,174.5355,45907.0
2021-08-16 15:40:00,180.43,180.46,180.35,180.41,61008.0,174.5259,174.5549,174.4485,174.5065,61008.0
2021-08-16 15:45:00,180.41,180.49,180.39,180.43,58770.0,174.5065,174.5839,174.4872,174.5259,58770.0
2021-08-16 15:50:00,180.44,180.6,180.44,180.59,115220.0,174.5355,174.6903,174.5355,174.6806,115220.0
2021-08-16 15:55:00,180.59,180.75,180.59,180.72,120663.0,174.6806,174.8354,174.6806,174.8064,120663.0
2021-08-17 09:30:00,178.25,178.44,177.58,177.75,142674.0,172.4172,172.601,171.7691,171.9336,142674.0
2021-08-17 09:35:00,177.76,177.76,177.31,177.41,124352.0,171.9432,171.9432,171.508,171.6047,124352.0
2021-08-17 09:40:00,177.39,177.69,177.26,177.69,103964.0,171.5853,171.8755,171.4596,171.8755,103964.0
2021-08-17 09:45:00,177.72,177.82,177.55,177.67,137038.0,171.9045,172.0013,171.7401,171.8562,137038.0
2021-08-17 09:50:00,177.66,177.66,176.92,176.96,141000.0,171.8465,171.8465,171.1307,171.1694,141000.0
2021-08-17 09:55:00,176.96,176.96,176.63,176.65,159708.0,171.1694,171.1694,170.8502,170.8696,159708.0
2021-08-17 10:00:00,176.63,176.71,176.41,176.56,144677.0,170.8502,170.9276,170.6374,170.7825,144677.0
2021-08-17 10:05:00,176.56,176.85,176.44,176.63,73207.0,170.7825,171.063,170.6664,170.8502,73207.0
2021-08-17 10:10:00,176.65,177.11,176.65,177.0,64155.0,170.8696,171.3145,170.8696,171.2081,64155.0
2021-08-17 10:15:00,176.99,177.05,176.66,176.72,72968.0,171.1984,171.2565,170.8792,170.9373,72968.0
2021-08-17 10:20:00,176.74,176.95,176.73,176.9,40115.0,170.9566,171.1597,170.9469,171.1114,40115.0
2021-08-17 10:25:00,176.89,177.31,176.89,177.15,52990.0,171.1017,171.508,171.1017,171.3532,52990.0
2021-08-17 10:30:00,177.15,177.17,176.75,176.76,67852.0,171.3532,171.3725,170.9663,170.976,67852.0
2021-08-17 10:35:00,176.76,176.93,176.63,176.68,76287.0,170.976,171.1404,170.8502,170.8986,76287.0
2021-08-17 10:40:00,176.65,176.95,176.65,176.9,50748.0,170.8696,171.1597,170.8696,171.1114,50748.0
2021-08-17 10:45:00,176.87,176.94,176.7,176.87,47181.0,171.0824,171.1501,170.9179,171.0824,47181.0
2021-08-17 10:50:00,176.88,176.92,176.64,176.65,46127.0,171.092,171.1307,170.8599,170.8696,46127.0
2021-08-17 10:55:00,176.65,176.65,176.29,176.31,59794.0,170.8696,170.8696,170.5213,170.5407,59794.0
2021-08-17 11:00:00,176.31,176.36,176.12,176.18,43204.0,170.5407,170.589,170.3569,170.4149,43204.0
2021-08-17 11:05:00,176.19,176.29,176.03,176.28,29724.0,170.4246,170.5213,170.2698,170.5117,29724.0
2021-08-17 11:10:00,176.25,176.28,176.06,176.24,100046.0,170.4826,170.5117,170.2989,170.473,100046.0
2021-08-17 11:15:00,176.24,176.48,176.09,176.47,35574.0,170.473,170.7051,170.3279,170.6954,35574.0
2021-08-17 11:20:00,176.42,176.43,176.26,176.32,26130.0,170.6471,170.6568,170.4923,170.5504,26130.0
2021-08-17 11:25:00,176.29,176.3,176.05,176.07,65473.0,170.5213,170.531,170.2892,170.3085,65473.0
2021-08-17 11:30:00,176.05,176.3,175.96,176.25,44262.0,170.2892,170.531,170.2021,170.4826,44262.0
2021-08-17 11:35:00,176.28,176.29,176.06,176.1,43986.0,170.5117,170.5213,170.2989,170.3376,43986.0
2021-08-17 11:40:00,176.08,176.12,175.96,176.07,16491.0,170.3182,170.3569,170.2021,170.3085,16491.0
2021-08-17 11:45:00,176.09,176.12,175.98,176.11,13488.0,170.3279,170.3569,170.2215,170.3472,13488.0
2021-08-17 11:50:00,176.11,176.13,175.95,175.95,14635.0,170.3472,170.3666,170.1925,170.1925,14635.0
2021-08-17 11:55:00,175.93,175.93,175.65,175.66,39034.0,170.1731,170.1731,169.9023,169.9119,39034.0
2021-08-17 12:00:00,175.64,175.65,175.47,175.55,66635.0,169.8926,169.9023,169.7282,169.8055,66635.0
2021-08-17 12:05:00,175.52,175.81,175.49,175.63,20011.0,169.7765,170.057,169.7475,169.8829,20011.0
2021-08-17 12:10:00,175.6,175.83,175.6,175.78,15337.0,169.8539,170.0764,169.8539,170.028,15337.0
2021-08-17 12:15:00,175.78,175.82,175.6,175.8,41168.0,170.028,170.0667,169.8539,170.0474,41168.0
2021-08-17 12:20:00,175.8,175.9,175.67,175.82,37605.0,170.0474,170.1441,169.9216,170.0667,37605.0
2021-08-17 12:25:00,175.78,175.98,175.72,175.97,48849.0,170.028,170.2215,169.97,170.2118,48849.0
2021-08-17 12:30:00,175.95,175.95,175.76,175.79,28718.0,170.1925,170.1925,170.0087,170.0377,28718.0
2021-08-17 12:35:00,175.82,175.88,175.51,175.55,28833.0,170.0667,170.1247,169.7669,169.8055,28833.0
2021-08-17 12:40:00,175.56,175.56,175.37,175.44,44944.0,169.8152,169.8152,169.6314,169.6991,44944.0
2021-08-17 12:45:00,175.47,175.47,175.11,175.2,47521.0,169.7282,169.7282,169.3799,169.467,47521.0
2021-08-17 12:50:00,175.19,175.42,175.12,175.21,35237.0,169.4573,169.6798,169.3896,169.4767,35237.0
2021-08-17 12:55:00,175.22,175.22,174.96,175.03,39732.0,169.4863,169.4863,169.2349,169.3026,39732.0
2021-08-17 13:00:00,175.0,175.35,174.95,175.27,42305.0,169.2735,169.6121,169.2252,169.5347,42305.0
2021-08-17 13:05:00,175.32,175.58,175.16,175.57,24170.0,169.5831,169.8346,169.4283,169.8249,24170.0
2021-08-17 13:10:00,175.55,175.63,175.46,175.61,63494.0,169.8055,169.8829,169.7185,169.8636,63494.0
2021-08-17 13:15:00,175.59,175.63,175.33,175.42,49801.0,169.8442,169.8829,169.5927,169.6798,49801.0
2021-08-17 13:20:00,175.44,175.52,175.36,175.46,46921.0,169.6991,169.7765,169.6218,169.7185,46921.0
2021-08-17 13:25:00,175.48,175.68,175.41,175.66,32227.0,169.7378,169.9313,169.6701,169.9119,32227.0
2021-08-17 13:30:00,175.66,175.69,175.46,175.55,32931.0,169.9119,169.941,169.7185,169.8055,32931.0
2021-08-17 13:35:00,175.54,175.54,175.29,175.29,15450.0,169.7959,169.7959,169.5541,169.5541,15450.0
2021-08-17 13:40:00,175.31,175.33,175.17,175.24,18995.0,169.5734,169.5927,169.438,169.5057,18995.0
2021-08-17 13:45:00,175.23,175.24,175.0,175.08,15413.0,169.496,169.5057,169.2735,169.3509,15413.0
2021-08-17 13:50:00,175.08,175.3,175.01,175.21,25100.0,169.3509,169.5637,169.2832,169.4767,25100.0
2021-08-17 13:55:00,175.21,175.7,175.18,175.7,31003.0,169.4767,169.9506,169.4477,169.9506,31003.0
2021-08-17 14:00:00,175.67,175.89,175.66,175.85,31653.0,169.9216,170.1344,169.9119,170.0957,31653.0
2021-08-17 14:05:00,175.87,175.94,175.78,175.79,33424.0,170.1151,170.1828,170.028,170.0377,33424.0
2021-08-17 14:10:00,175.83,175.88,175.77,175.87,22672.0,170.0764,170.1247,170.0183,170.1151,22672.0
2021-08-17 14:15:00,175.9,175.99,175.8,175.8,41841.0,170.1441,170.2311,170.0474,170.0474,41841.0
2021-08-17 14:20:00,175.81,175.89,175.67,175.87,24019.0,170.057,170.1344,169.9216,170.1151,24019.0
2021-08-17 14:25:00,175.87,175.9,175.7,175.75,24394.0,170.1151,170.1441,169.9506,169.999,24394.0
2021-08-17 14:30:00,175.76,175.94,175.64,175.72,30515.0,170.0087,170.1828,169.8926,169.97,30515.0
2021-08-17 14:35:00,175.69,175.7,175.44,175.45,26839.0,169.941,169.9506,169.6991,169.7088,26839.0
2021-08-17 14:40:00,175.45,175.7,175.43,175.7,43155.0,169.7088,169.9506,169.6895,169.9506,43155.0
2021-08-17 14:45:00,175.72,175.93,175.63,175.86,21438.0,169.97,170.1731,169.8829,170.1054,21438.0
2021-08-17 14:50:00,175.85,175.95,175.69,175.7,19476.0,170.0957,170.1925,169.941,169.9506,19476.0
2021-08-17 14:55:00,175.7,176.2,175.7,176.15,41331.0,169.9506,170.4343,169.9506,170.3859,41331.0
2021-08-17 15:00:00,176.12,176.25,176.12,176.15,52297.0,170.3569,170.4826,170.3569,170.3859,52297.0
2021-08-17 15:05:00,176.15,176.29,176.09,176.23,108816.0,170.3859,170.5213,170.3279,170.4633,108816.0
2021-08-17 15:10:00,176.23,176.26,176.05,176.06,76432.0,170.4633,170.4923,170.2892,170.2989,76432.0
2021-08-17 15:15:00,176.07,176.18,176.03,176.11,95597.0,170.3085,170.4149,170.2698,170.3472,95597.0
2021-08-17 15:20:00,176.12,176.26,176.08,176.14,49766.0,170.3569,170.4923,170.3182,170.3762,49766.0
2021-08-17 15:25:00,176.16,176.26,176.13,176.23,54756.0,170.3956,170.4923,170.3666,170.4633,54756.0
2021-08-17 15:30:00,176.24,176.41,176.19,176.24,71459.0,170.473,170.6374,170.4246,170.473,71459.0
2021-08-17 15:35:00,176.24,176.43,176.24,176.27,66456.0,170.473,170.6568,170.473,170.502,66456.0
2021-08-17 15:40:00,176.25,176.26,176.04,176.13,68576.0,170.4826,170.4923,170.2795,170.3666,68576.0
2021-08-17 15:45:00,176.13,176.3,176.03,176.18,77490.0,170.3666,170.531,170.2698,170.4149,77490.0
2021-08-17 15:50:00,176.19,176.46,176.17,176.34,126890.0,170.4246,170.6858,170.4053,170.5697,126890.0
2021-08-17 15:55:00,176.35,176.49,176.35,176.42,281086.0,170.5794,170.7148,170.5794,170.6471,281086.0
2021-08-18 09:30:00,176.38,176.66,176.17,176.59,92035.0,170.6084,170.8792,170.4053,170.8115,92035.0
2021-08-18 09:35:00,176.57,177.22,176.57,176.95,69124.0,170.7922,171.4209,170.7922,171.1597,69124.0
2021-08-18 09:40:00,176.95,177.12,176.82,176.95,114335.0,171.1597,171.3242,171.034,171.1597,114335.0
2021-08-18 09:45:00,176.92,177.04,176.79,177.0,102578.0,171.1307,171.2468,171.005,171.2081,102578.0
2021-08-18 09:50:00,177.02,177.48,176.88,177.48,84193.0,171.2274,171.6724,171.092,171.6724,84193.0
2021-08-18 09:55:00,177.47,177.74,177.45,177.71,65403.0,171.6627,171.9239,171.6434,171.8949,65403.0
2021-08-18 10:00:00,177.72,177.85,177.58,177.8,84926.0,171.9045,172.0303,171.7691,171.9819,84926.0
2021-08-18 10:05:00,177.79,177.94,177.76,177.86,57288.0,171.9722,172.1173,171.9432,172.04,57288.0
2021-08-18 10:10:00,177.85,178.09,177.78,178.07,76453.0,172.0303,172.2624,171.9626,172.2431,76453.0
2021-08-18 10:15:00,178.07,178.32,178.04,178.25,37010.0,172.2431,172.4849,172.2141,172.4172,37010.0
2021-08-18 10:20:00,178.23,178.35,178.16,178.22,48792.0,172.3979,172.5139,172.3301,172.3882,48792.0
2021-08-18 10:25:00,178.2,178.2,177.87,177.93,59445.0,172.3688,172.3688,172.0496,172.1077,59445.0
2021-08-18 10:30:00,177.95,178.24,177.95,178.19,76803.0,172.127,172.4075,172.127,172.3592,76803.0
2021-08-18 10:35:00,178.2,178.26,177.88,178.0,48509.0,172.3688,172.4269,172.0593,172.1754,48509.0
2021-08-18 10:40:00,177.99,178.13,177.94,177.95,51656.0,172.1657,172.3011,172.1173,172.127,51656.0
2021-08-18 10:45:00,177.9,178.09,177.85,178.06,43459.0,172.0786,172.2624,172.0303,172.2334,43459.0
2021-08-18 10:50:00,178.05,178.38,178.05,178.27,31876.0,172.2237,172.5429,172.2237,172.4365,31876.0
2021-08-18 10:55:00,178.29,178.31,178.12,178.17,45801.0,172.4559,172.4752,172.2915,172.3398,45801.0
2021-08-18 11:00:00,178.18,178.18,177.94,177.98,72655.0,172.3495,172.3495,172.1173,172.156,72655.0
2021-08-18 11:05:00,177.98,178.27,177.98,178.12,47897.0,172.156,172.4365,172.156,172.2915,47897.0
2021-08-18 11:10:00,178.13,178.23,178.0,178.13,38949.0,172.3011,172.3979,172.1754,172.3011,38949.0
2021-08-18 11:15:00,178.11,178.11,177.8,177.98,37254.0,172.2818,172.2818,171.9819,172.156,37254.0
2021-08-18 11:20:00,177.96,178.01,177.86,177.88,34873.0,172.1367,172.1851,172.04,172.0593,34873.0
2021-08-18 11:25:00,177.89,178.13,177.88,178.12,36808.0,172.069,172.3011,172.0593,172.2915,36808.0
2021-08-18 11:30:00,178.11,178.15,177.9,177.92,92175.0,172.2818,172.3205,172.0786,172.098,92175.0
2021-08-18 11:35:00,177.9,178.03,177.78,177.93,47951.0,172.0786,172.2044,171.9626,172.1077,47951.0
2021-08-18 11:40:00,177.92,178.21,177.91,178.2,23549.0,172.098,172.3785,172.0883,172.3688,23549.0
2021-08-18 11:45:00,178.2,178.33,178.03,178.03,28082.0,172.3688,172.4946,172.2044,172.2044,28082.0
2021-08-18 11:50:00,178.05,178.22,178.03,178.12,21488.0,172.2237,172.3882,172.2044,172.2915,21488.0
2021-08-18 11:55:00,178.11,178.33,178.11,178.27,15700.0,172.2818,172.4946,172.2818,172.4365,15700.0
2021-08-18 12:00:00,178.27,178.3,178.15,178.26,18894.0,172.4365,172.4656,172.3205,172.4269,18894.0
2021-08-18 12:05:00,178.28,178.36,178.25,178.34,32528.0,172.4462,172.5236,172.4172,172.5043,32528.0
2021-08-18 12:10:00,178.33,178.38,178.22,178.23,23354.0,172.4946,172.5429,172.3882,172.3979,23354.0
2021-08-18 12:15:00,178.24,178.29,178.19,178.27,22600.0,172.4075,172.4559,172.3592,172.4365,22600.0
2021-08-18 12:20:00,178.27,178.39,178.18,178.18,16018.0,172.4365,172.5526,172.3495,172.3495,16018.0
2021-08-18 12:25:00,178.17,178.27,178.05,178.1,40729.0,172.3398,172.4365,172.2237,172.2721,40729.0
2021-08-18 12:30:00,178.12,178.18,178.06,178.16,31443.0,172.2915,172.3495,172.2334,172.3301,31443.0
2021-08-18 12:35:00,178.14,178.35,178.13,178.35,21608.0,172.3108,172.5139,172.3011,172.5139,21608.0
2021-08-18 12:40:00,178.34,178.35,178.27,178.3,18630.0,172.5043,172.5139,172.4365,172.4656,18630.0
2021-08-18 12:45:00,178.31,178.32,178.24,178.27,9934.0,172.4752,172.4849,172.4075,172.4365,9934.0
2021-08-18 12:50:00,178.28,178.36,178.23,178.35,7633.0,172.4462,172.5236,172.3979,172.5139,7633.0
2021-08-18 12:55:00,178.34,178.38,178.26,178.34,14265.0,172.5043,172.5429,172.4269,172.5043,14265.0
2021-08-18 13:00:00,178.31,178.36,178.26,178.3,21525.0,172.4752,172.5236,172.4269,172.4656,21525.0
2021-08-18 13:05:00,178.3,178.34,178.22,178.34,11309.0,172.4656,172.5043,172.3882,172.5043,11309.0
2021-08-18 13:10:00,178.34,178.44,178.34,178.41,10664.0,172.5043,172.601,172.5043,172.572,10664.0
2021-08-18 13:15:00,178.41,178.48,178.27,178.3,25092.0,172.572,172.6397,172.4365,172.4656,25092.0
2021-08-18 13:20:00,178.33,178.36,178.24,178.25,11727.0,172.4946,172.5236,172.4075,172.4172,11727.0
2021-08-18 13:25:00,178.25,178.28,178.18,178.24,29599.0,172.4172,172.4462,172.3495,172.4075,29599.0
2021-08-18 13:30:00,178.25,178.42,178.25,178.38,16371.0,172.4172,172.5816,172.4172,172.5429,16371.0
2021-08-18 13:35:00,178.37,178.4,178.3,178.3,14394.0,172.5333,172.5623,172.4656,172.4656,14394.0
2021-08-18 13:40:00,178.31,178.34,178.27,178.33,13499.0,172.4752,172.5043,172.4365,172.4946,13499.0
2021-08-18 13:45:00,178.34,178.38,178.32,178.33,12017.0,172.5043,172.5429,172.4849,172.4946,12017.0
2021-08-18 13:50:00,178.32,178.41,178.3,178.38,19486.0,172.4849,172.572,172.4656,172.5429,19486.0
2021-08-18 13:55:00,178.38,178.41,178.36,178.37,9745.0,172.5429,172.572,172.5236,172.5333,9745.0
2021-08-18 14:00:00,178.36,178.86,178.36,178.85,36276.0,172.5236,173.0072,172.5236,172.9976,36276.0
2021-08-18 14:05:00,178.86,178.88,178.6,178.64,49333.0,173.0072,173.0266,172.7557,172.7944,49333.0
2021-08-18 14:10:00,178.65,178.76,177.86,177.95,67087.0,172.8041,172.9105,172.04,172.127,67087.0
2021-08-18 14:15:00,177.94,178.06,177.61,177.9,119284.0,172.1173,172.2334,171.7981,172.0786,119284.0
2021-08-18 14:20:00,177.88,178.17,177.81,178.15,69955.0,172.0593,172.3398,171.9916,172.3205,69955.0
2021-08-18 14:25:00,178.17,178.47,178.11,178.47,27561.0,172.3398,172.63,172.2818,172.63,27561.0
2021-08-18 14:30:00,178.46,178.64,178.41,178.64,39516.0,172.6203,172.7944,172.572,172.7944,39516.0
2021-08-18 14:35:00,178.65,178.65,178.46,178.5,33998.0,172.8041,172.8041,172.6203,172.659,33998.0
2021-08-18 14:40:00,178.49,178.52,178.38,178.46,50579.0,172.6493,172.6784,172.5429,172.6203,50579.0
2021-08-18 14:45:00,178.46,178.46,178.29,178.39,46587.0,172.6203,172.6203,172.4559,172.5526,46587.0
2021-08-18 14:50:00,178.39,178.44,178.29,178.38,63197.0,172.5526,172.601,172.4559,172.5429,63197.0
2021-08-18 14:55:00,178.41,178.56,178.38,178.52,25168.0,172.572,172.7171,172.5429,172.6784,25168.0
2021-08-18 15:00:00,178.5,178.5,178.16,178.26,62670.0,172.659,172.659,172.3301,172.4269,62670.0
2021-08-18 15:05:00,178.26,178.38,178.22,178.26,32006.0,172.4269,172.5429,172.3882,172.4269,32006.0
2021-08-18 15:10:00,178.25,178.44,178.21,178.34,48461.0,172.4172,172.601,172.3785,172.5043,48461.0
2021-08-18 15:15:00,178.35,178.36,178.22,178.3,46244.0,172.5139,172.5236,172.3882,172.4656,46244.0
2021-08-18 15:20:00,178.29,178.33,178.16,178.16,51115.0,172.4559,172.4946,172.3301,172.3301,51115.0
2021-08-18 15:25:00,178.17,178.23,177.86,177.89,62103.0,172.3398,172.3979,172.04,172.069,62103.0
2021-08-18 15:30:00,177.88,177.89,177.68,177.74,152759.0,172.0593,172.069,171.8658,171.9239,152759.0
2021-08-18 15:35:00,177.74,177.86,177.67,177.82,83930.0,171.9239,172.04,171.8562,172.0013,83930.0
2021-08-18 15:40:00,177.82,177.91,177.76,177.88,80834.0,172.0013,172.0883,171.9432,172.0593,80834.0
2021-08-18 15:45:00,177.91,177.97,177.37,177.39,95562.0,172.0883,172.1464,171.566,171.5853,95562.0
2021-08-18 15:50:00,177.41,177.41,177.21,177.3,174169.0,171.6047,171.6047,171.4112,171.4983,174169.0
2021-08-18 15:55:00,177.31,177.31,176.99,177.07,337188.0,171.508,171.508,171.1984,171.2758,337188.0
2021-08-19 09:30:00,175.54,176.62,175.39,176.58,113268.0,169.7959,170.8405,169.6508,170.8018,113268.0
2021-08-19 09:35:00,176.6,176.86,176.39,176.54,164331.0,170.8212,171.0727,170.6181,170.7632,164331.0
2021-08-19 09:40:00,176.53,176.55,176.13,176.33,172410.0,170.7535,170.7728,170.3666,170.56,172410.0
2021-08-19 09:45:00,176.32,176.8,176.08,176.28,159215.0,170.5504,171.0146,170.3182,170.5117,159215.0
2021-08-19 09:50:00,176.29,176.57,176.22,176.52,80999.0,170.5213,170.7922,170.4536,170.7438,80999.0
2021-08-19 09:55:00,176.55,176.55,176.05,176.11,85940.0,170.7728,170.7728,170.2892,170.3472,85940.0
2021-08-19 10:00:00,176.08,176.8,176.08,176.7,99909.0,170.3182,171.0146,170.3182,170.9179,99909.0
2021-08-19 10:05:00,176.66,176.95,176.61,176.86,79811.0,170.8792,171.1597,170.8309,171.0727,79811.0
2021-08-19 10:10:00,176.87,176.98,176.65,176.8,70060.0,171.0824,171.1888,170.8696,171.0146,70060.0
2021-08-19 10:15:00,176.82,177.2,176.69,176.94,150678.0,171.034,171.4016,170.9082,171.1501,150678.0
2021-08-19 10:20:00,176.95,177.05,176.62,176.62,53301.0,171.1597,171.2565,170.8405,170.8405,53301.0
2021-08-19 10:25:00,176.67,176.68,176.42,176.52,50979.0,170.8889,170.8986,170.6471,170.7438,50979.0
2021-08-19 10:30:00,176.54,176.58,176.07,176.13,47931.0,170.7632,170.8018,170.3085,170.3666,47931.0
2021-08-19 10:35:00,176.14,176.15,175.86,175.94,57837.0,170.3762,170.3859,170.1054,170.1828,57837.0
2021-08-19 10:40:00,175.94,175.99,175.73,175.73,52029.0,170.1828,170.2311,169.9797,169.9797,52029.0
2021-08-19 10:45:00,175.76,175.83,175.56,175.63,57190.0,170.0087,170.0764,169.8152,169.8829,57190.0
2021-08-19 10:50:00,175.63,175.95,175.57,175.91,42551.0,169.8829,170.1925,169.8249,170.1538,42551.0
2021-08-19 10:55:00,175.9,176.33,175.89,176.33,94986.0,170.1441,170.56,170.1344,170.56,94986.0
2021-08-19 11:00:00,176.33,176.36,176.06,176.26,61843.0,170.56,170.589,170.2989,170.4923,61843.0
2021-08-19 11:05:00,176.28,176.31,175.79,175.82,37304.0,170.5117,170.5407,170.0377,170.0667,37304.0
2021-08-19 11:10:00,175.87,176.13,175.86,176.08,33358.0,170.1151,170.3666,170.1054,170.3182,33358.0
2021-08-19 11:15:00,176.11,176.28,175.93,176.28,53545.0,170.3472,170.5117,170.1731,170.5117,53545.0
2021-08-19 11:20:00,176.28,176.32,176.13,176.22,26707.0,170.5117,170.5504,170.3666,170.4536,26707.0
2021-08-19 11:25:00,176.25,176.25,175.95,175.96,60800.0,170.4826,170.4826,170.1925,170.2021,60800.0
2021-08-19 11:30:00,176.01,176.28,175.95,176.12,48377.0,170.2505,170.5117,170.1925,170.3569,48377.0
2021-08-19 11:35:00,176.14,176.18,175.97,176.03,48260.0,170.3762,170.4149,170.2118,170.2698,48260.0
2021-08-19 11:40:00,176.04,176.28,176.02,176.28,51566.0,170.2795,170.5117,170.2602,170.5117,51566.0
2021-08-19 11:45:00,176.3,176.6,176.27,176.54,73375.0,170.531,170.8212,170.502,170.7632,73375.0
2021-08-19 11:50:00,176.56,176.6,176.48,176.53,43527.0,170.7825,170.8212,170.7051,170.7535,43527.0
2021-08-19 11:55:00,176.54,176.75,176.53,176.67,29572.0,170.7632,170.9663,170.7535,170.8889,29572.0
2021-08-19 12:00:00,176.68,176.8,176.55,176.57,36177.0,170.8986,171.0146,170.7728,170.7922,36177.0
2021-08-19 12:05:00,176.57,176.65,176.14,176.14,26134.0,170.7922,170.8696,170.3762,170.3762,26134.0
2021-08-19 12:10:00,176.15,176.39,176.15,176.23,22848.0,170.3859,170.6181,170.3859,170.4633,22848.0
2021-08-19 12:15:00,176.22,176.28,176.17,176.18,22192.0,170.4536,170.5117,170.4053,170.4149,22192.0
2021-08-19 12:20:00,176.19,176.3,176.11,176.13,35125.0,170.4246,170.531,170.3472,170.3666,35125.0
2021-08-19 12:25:00,176.16,176.28,176.14,176.25,45514.0,170.3956,170.5117,170.3762,170.4826,45514.0
2021-08-19 12:30:00,176.24,176.34,176.16,176.31,26280.0,170.473,170.5697,170.3956,170.5407,26280.0
2021-08-19 12:35:00,176.36,176.44,176.23,176.43,36233.0,170.589,170.6664,170.4633,170.6568,36233.0
2021-08-19 12:40:00,176.44,176.48,176.32,176.36,19692.0,170.6664,170.7051,170.5504,170.589,19692.0
2021-08-19 12:45:00,176.35,176.43,176.26,176.34,29275.0,170.5794,170.6568,170.4923,170.5697,29275.0
2021-08-19 12:50:00,176.36,176.45,176.29,176.42,8518.0,170.589,170.6761,170.5213,170.6471,8518.0
2021-08-19 12:55:00,176.43,176.57,176.4,176.56,28411.0,170.6568,170.7922,170.6277,170.7825,28411.0
2021-08-19 13:00:00,176.56,176.57,176.28,176.28,21813.0,170.7825,170.7922,170.5117,170.5117,21813.0
2021-08-19 13:05:00,176.28,176.29,176.12,176.13,20205.0,170.5117,170.5213,170.3569,170.3666,20205.0
2021-08-19 13:10:00,176.14,176.3,176.1,176.25,23515.0,170.3762,170.531,170.3376,170.4826,23515.0
2021-08-19 13:15:00,176.25,176.34,176.22,176.29,16224.0,170.4826,170.5697,170.4536,170.5213,16224.0
2021-08-19 13:20:00,176.31,176.4,176.17,176.23,19941.0,170.5407,170.6277,170.4053,170.4633,19941.0
2021-08-19 13:25:00,176.25,176.26,176.02,176.03,34089.0,170.4826,170.4923,170.2602,170.2698,34089.0
2021-08-19 13:30:00,176.03,176.11,175.98,176.1,19153.0,170.2698,170.3472,170.2215,170.3376,19153.0
2021-08-19 13:35:00,176.08,176.08,175.89,175.96,22537.0,170.3182,170.3182,170.1344,170.2021,22537.0
2021-08-19 13:40:00,175.97,176.18,175.93,176.05,47813.0,170.2118,170.4149,170.1731,170.2892,47813.0
2021-08-19 13:45:00,176.05,176.07,175.9,176.01,20165.0,170.2892,170.3085,170.1441,170.2505,20165.0
2021-08-19 13:50:00,176.03,176.1,175.95,175.95,9006.0,170.2698,170.3376,170.1925,170.1925,9006.0
2021-08-19 13:55:00,175.94,175.98,175.71,175.71,26155.0,170.1828,170.2215,169.9603,169.9603,26155.0
2021-08-19 14:00:00,175.7,175.87,175.55,175.56,27909.0,169.9506,170.1151,169.8055,169.8152,27909.0
2021-08-19 14:05:00,175.54,175.7,175.49,175.62,44931.0,169.7959,169.9506,169.7475,169.8733,44931.0
2021-08-19 14:10:00,175.58,175.71,175.47,175.6,29474.0,169.8346,169.9603,169.7282,169.8539,29474.0
2021-08-19 14:15:00,175.56,175.59,175.43,175.57,37394.0,169.8152,169.8442,169.6895,169.8249,37394.0
2021-08-19 14:20:00,175.54,175.62,175.39,175.62,47885.0,169.7959,169.8733,169.6508,169.8733,47885.0
2021-08-19 14:25:00,175.61,175.71,175.13,175.17,84251.0,169.8636,169.9603,169.3993,169.438,84251.0
2021-08-19 14:30:00,175.16,175.23,174.87,175.23,101560.0,169.4283,169.496,169.1478,169.496,101560.0
2021-08-19 14:35:00,175.19,175.47,175.19,175.35,39270.0,169.4573,169.7282,169.4573,169.6121,39270.0
2021-08-19 14:40:00,175.34,175.44,175.17,175.36,83393.0,169.6024,169.6991,169.438,169.6218,83393.0
2021-08-19 14:45:00,175.36,175.48,175.21,175.44,76224.0,169.6218,169.7378,169.4767,169.6991,76224.0
2021-08-19 14:50:00,175.39,175.71,175.16,175.67,70041.0,169.6508,169.9603,169.4283,169.9216,70041.0
2021-08-19 14:55:00,175.66,175.72,175.56,175.68,45142.0,169.9119,169.97,169.8152,169.9313,45142.0
2021-08-19 15:00:00,175.67,175.95,175.65,175.92,72329.0,169.9216,170.1925,169.9023,170.1634,72329.0
2021-08-19 15:05:00,175.93,175.98,175.78,175.9,72580.0,170.1731,170.2215,170.028,170.1441,72580.0
2021-08-19 15:10:00,175.92,175.97,175.8,175.86,45721.0,170.1634,170.2118,170.0474,170.1054,45721.0
2021-08-19 15:15:00,175.84,176.03,175.79,175.94,66228.0,170.0861,170.2698,170.0377,170.1828,66228.0
2021-08-19 15:20:00,175.97,176.13,175.95,176.1,48767.0,170.2118,170.3666,170.1925,170.3376,48767.0
2021-08-19 15:25:00,176.13,176.3,176.09,176.29,48745.0,170.3666,170.531,170.3279,170.5213,48745.0
2021-08-19 15:30:00,176.29,176.37,176.12,176.37,48431.0,170.5213,170.5987,170.3569,170.5987,48431.0
2021-08-19 15:35:00,176.36,176.43,176.05,176.05,73648.0,170.589,170.6568,170.2892,170.2892,73648.0
2021-08-19 15:40:00,176.07,176.1,175.86,176.03,51179.0,170.3085,170.3376,170.1054,170.2698,51179.0
2021-08-19 15:45:00,176.03,176.03,175.75,175.9,56284.0,170.2698,170.2698,169.999,170.1441,56284.0
2021-08-19 15:50:00,175.9,176.12,175.79,175.88,84413.0,170.1441,170.3569,170.0377,170.1247,84413.0
2021-08-19 15:55:00,175.87,175.94,175.72,175.93,170964.0,170.1151,170.1828,169.97,170.1731,170964.0
2021-08-20 09:30:00,176.21,176.73,176.05,176.68,81903.0,170.444,170.9469,170.2892,170.8986,81903.0
2021-08-20 09:35:00,176.7,176.79,176.53,176.61,76509.0,170.9179,171.005,170.7535,170.8309,76509.0
2021-08-20 09:40:00,176.59,176.66,176.28,176.43,117214.0,170.8115,170.8792,170.5117,170.6568,117214.0
2021-08-20 09:45:00,176.44,176.75,176.39,176.42,140000.0,170.6664,170.9663,170.6181,170.6471,140000.0
2021-08-20 09:50:00,176.43,176.6,176.4,176.53,49172.0,170.6568,170.8212,170.6277,170.7535,49172.0
2021-08-20 09:55:00,176.51,176.65,176.44,176.52,56791.0,170.7341,170.8696,170.6664,170.7438,56791.0
2021-08-20 10:00:00,176.54,176.84,176.46,176.78,69112.0,170.7632,171.0533,170.6858,170.9953,69112.0
2021-08-20 10:05:00,176.77,176.88,176.71,176.8,29604.0,170.9856,171.092,170.9276,171.0146,29604.0
2021-08-20 10:10:00,176.8,176.81,176.48,176.52,22900.0,171.0146,171.0243,170.7051,170.7438,22900.0
2021-08-20 10:15:00,176.54,176.84,176.53,176.81,38629.0,170.7632,171.0533,170.7535,171.0243,38629.0
2021-08-20 10:20:00,176.81,176.94,176.72,176.72,58639.0,171.0243,171.1501,170.9373,170.9373,58639.0
2021-08-20 10:25:00,176.73,176.75,176.61,176.7,29231.0,170.9469,170.9663,170.8309,170.9179,29231.0
2021-08-20 10:30:00,176.71,176.8,176.65,176.73,63708.0,170.9276,171.0146,170.8696,170.9469,63708.0
2021-08-20 10:35:00,176.75,176.78,176.61,176.64,43062.0,170.9663,170.9953,170.8309,170.8599,43062.0
2021-08-20 10:40:00,176.67,176.67,176.46,176.46,30536.0,170.8889,170.8889,170.6858,170.6858,30536.0
2021-08-20 10:45:00,176.47,176.71,176.46,176.71,21539.0,170.6954,170.9276,170.6858,170.9276,21539.0
2021-08-20 10:50:00,176.71,176.88,176.64,176.86,32428.0,170.9276,171.092,170.8599,171.0727,32428.0
2021-08-20 10:55:00,176.86,176.93,176.76,176.84,27993.0,171.0727,171.1404,170.976,171.0533,27993.0
2021-08-20 11:00:00,176.84,176.92,176.75,176.76,23778.0,171.0533,171.1307,170.9663,170.976,23778.0
2021-08-20 11:05:00,176.74,176.83,176.66,176.83,28939.0,170.9566,171.0437,170.8792,171.0437,28939.0
2021-08-20 11:10:00,176.8,176.87,176.75,176.8,18863.0,171.0146,171.0824,170.9663,171.0146,18863.0
2021-08-20 11:15:00,176.79,176.86,176.78,176.81,14933.0,171.005,171.0727,170.9953,171.0243,14933.0
2021-08-20 11:20:00,176.82,176.89,176.81,176.87,22706.0,171.034,171.1017,171.0243,171.0824,22706.0
2021-08-20 11:25:00,176.91,176.99,176.83,176.87,45169.0,171.121,171.1984,171.0437,171.0824,45169.0
2021-08-20 11:30:00,176.87,177.05,176.87,177.05,26775.0,171.0824,171.2565,171.0824,171.2565,26775.0
2021-08-20 11:35:00,177.05,177.08,176.9,177.0,19660.0,171.2565,171.2855,171.1114,171.2081,19660.0
2021-08-20 11:40:00,177.01,177.04,176.91,177.0,18786.0,171.2178,171.2468,171.121,171.2081,18786.0
2021-08-20 11:45:00,177.04,177.05,176.92,176.94,30471.0,171.2468,171.2565,171.1307,171.1501,30471.0
2021-08-20 11:50:00,176.96,177.06,176.86,176.86,26926.0,171.1694,171.2661,171.0727,171.0727,26926.0
2021-08-20 11:55:00,176.85,176.91,176.71,176.9,23282.0,171.063,171.121,170.9276,171.1114,23282.0
2021-08-20 12:00:00,176.94,177.12,176.86,177.12,21200.0,171.1501,171.3242,171.0727,171.3242,21200.0
2021-08-20 12:05:00,177.12,177.12,176.96,176.99,16756.0,171.3242,171.3242,171.1694,171.1984,16756.0
2021-08-20 12:10:00,176.99,176.99,176.88,176.93,11397.0,171.1984,171.1984,171.092,171.1404,11397.0
2021-08-20 12:15:00,176.93,177.05,176.92,177.04,18289.0,171.1404,171.2565,171.1307,171.2468,18289.0
2021-08-20 12:20:00,177.06,177.09,177.01,177.08,15424.0,171.2661,171.2952,171.2178,171.2855,15424.0
2021-08-20 12:25:00,177.09,177.27,177.04,177.27,23974.0,171.2952,171.4693,171.2468,171.4693,23974.0
2021-08-20 12:30:00,177.27,177.35,177.27,177.31,13840.0,171.4693,171.5466,171.4693,171.508,13840.0
2021-08-20 12:35:00,177.31,177.37,177.3,177.3,9295.0,171.508,171.566,171.4983,171.4983,9295.0
2021-08-20 12:40:00,177.31,177.35,177.2,177.32,22995.0,171.508,171.5466,171.4016,171.5176,22995.0
2021-08-20 12:45:00,177.32,177.41,177.3,177.4,13410.0,171.5176,171.6047,171.4983,171.595,13410.0
2021-08-20 12:50:00,177.4,177.43,177.35,177.36,27356.0,171.595,171.624,171.5466,171.5563,27356.0
2021-08-20 12:55:00,177.36,177.39,177.3,177.32,7343.0,171.5563,171.5853,171.4983,171.5176,7343.0
2021-08-20 13:00:00,177.32,177.43,177.31,177.34,46929.0,171.5176,171.624,171.508,171.537,46929.0
2021-08-20 13:05:00,177.34,177.45,177.32,177.42,9130.0,171.537,171.6434,171.5176,171.6144,9130.0
2021-08-20 13:10:00,177.45,177.55,177.43,177.54,9447.0,171.6434,171.7401,171.624,171.7304,9447.0
2021-08-20 13:15:00,177.56,177.58,177.51,177.56,10156.0,171.7498,171.7691,171.7014,171.7498,10156.0
2021-08-20 13:20:00,177.57,177.61,177.53,177.53,9899.0,171.7594,171.7981,171.7208,171.7208,9899.0
2021-08-20 13:25:00,177.54,177.56,177.48,177.49,11436.0,171.7304,171.7498,171.6724,171.6821,11436.0
2021-08-20 13:30:00,177.5,177.52,177.42,177.43,19548.0,171.6917,171.7111,171.6144,171.624,19548.0
2021-08-20 13:35:00,177.43,177.43,177.28,177.29,23073.0,171.624,171.624,171.4789,171.4886,23073.0
2021-08-20 13:40:00,177.28,177.39,177.26,177.36,14942.0,171.4789,171.5853,171.4596,171.5563,14942.0
2021-08-20 13:45:00,177.37,177.38,177.29,177.32,23173.0,171.566,171.5757,171.4886,171.5176,23173.0
2021-08-20 13:50:00,177.33,177.36,177.28,177.31,21490.0,171.5273,171.5563,171.4789,171.508,21490.0
2021-08-20 13:55:00,177.31,177.33,177.21,177.25,16421.0,171.508,171.5273,171.4112,171.4499,16421.0
2021-08-20 14:00:00,177.28,177.43,177.25,177.38,22865.0,171.4789,171.624,171.4499,171.5757,22865.0
2021-08-20 14:05:00,177.37,177.44,177.34,177.41,156313.0,171.566,171.6337,171.537,171.6047,156313.0
2021-08-20 14:10:00,177.42,177.43,177.34,177.36,18189.0,171.6144,171.624,171.537,171.5563,18189.0
2021-08-20 14:15:00,177.35,177.45,177.32,177.43,62344.0,171.5466,171.6434,171.5176,171.624,62344.0
2021-08-20 14:20:00,177.43,177.43,177.23,177.24,18447.0,171.624,171.624,171.4306,171.4402,18447.0
2021-08-20 14:25:00,177.28,177.4,177.28,177.29,25824.0,171.4789,171.595,171.4789,171.4886,25824.0
2021-08-20 14:30:00,177.3,177.34,177.22,177.24,10730.0,171.4983,171.537,171.4209,171.4402,10730.0
2021-08-20 14:35:00,177.25,177.29,177.22,177.25,16807.0,171.4499,171.4886,171.4209,171.4499,16807.0
2021-08-20 14:40:00,177.24,177.3,177.18,177.19,16449.0,171.4402,171.4983,171.3822,171.3919,16449.0
2021-08-20 14:45:00,177.2,177.24,177.15,177.2,21221.0,171.4016,171.4402,171.3532,171.4016,21221.0
2021-08-20 14:50:00,177.2,177.26,177.19,177.25,10864.0,171.4016,171.4596,171.3919,171.4499,10864.0
2021-08-20 14:55:00,177.23,177.3,177.23,177.26,18250.0,171.4306,171.4983,171.4306,171.4596,18250.0
2021-08-20 15:00:00,177.28,177.38,177.25,177.28,34820.0,171.4789,171.5757,171.4499,171.4789,34820.0
2021-08-20 15:05:00,177.27,177.29,177.18,177.22,23005.0,171.4693,171.4886,171.3822,171.4209,23005.0
2021-08-20 15:10:00,177.21,177.33,177.21,177.32,34144.0,171.4112,171.5273,171.4112,171.5176,34144.0
2021-08-20 15:15:00,177.32,177.39,177.31,177.31,18583.0,171.5176,171.5853,171.508,171.508,18583.0
2021-08-20 15:20:00,177.31,177.4,177.31,177.38,33113.0,171.508,171.595,171.508,171.5757,33113.0
2021-08-20 15:25:00,177.38,177.41,177.33,177.41,21318.0,171.5757,171.6047,171.5273,171.6047,21318.0
2021-08-20 15:30:00,177.41,177.51,177.37,177.5,31773.0,171.6047,171.7014,171.566,171.6917,31773.0
2021-08-20 15:35:00,177.5,177.57,177.48,177.55,38696.0,171.6917,171.7594,171.6724,171.7401,38696.0
2021-08-20 15:40:00,177.54,177.59,177.46,177.57,25040.0,171.7304,171.7788,171.653,171.7594,25040.0
2021-08-20 15:45:00,177.57,177.61,177.53,177.54,50933.0,171.7594,171.7981,171.7208,171.7304,50933.0
2021-08-20 15:50:00,177.54,177.68,177.54,177.66,78971.0,171.7304,171.8658,171.7304,171.8465,78971.0
2021-08-20 15:55:00,177.66,177.74,177.59,177.62,173567.0,171.8465,171.9239,171.7788,171.8078,173567.0
2021-08-23 09:30:00,178.57,178.72,178.39,178.45,69172.0,172.7267,172.8718,172.5526,172.6107,69172.0
2021-08-23 09:35:00,178.48,178.82,178.43,178.82,60240.0,172.6397,172.9685,172.5913,172.9685,60240.0
2021-08-23 09:40:00,178.81,178.94,178.75,178.92,60382.0,172.9589,173.0846,172.9008,173.0653,60382.0
2021-08-23 09:45:00,178.92,179.24,178.92,179.21,40927.0,173.0653,173.3748,173.0653,173.3458,40927.0
2021-08-23 09:50:00,179.2,179.44,179.18,179.37,141165.0,173.3361,173.5683,173.3168,173.5005,141165.0
2021-08-23 09:55:00,179.37,179.48,179.23,179.26,102349.0,173.5005,173.6069,173.3651,173.3941,102349.0
2021-08-23 10:00:00,179.27,179.55,179.16,179.42,88874.0,173.4038,173.6747,173.2974,173.5489,88874.0
2021-08-23 10:05:00,179.38,179.45,179.3,179.35,27308.0,173.5102,173.5779,173.4328,173.4812,27308.0
2021-08-23 10:10:00,179.37,179.57,179.32,179.57,40453.0,173.5005,173.694,173.4522,173.694,40453.0
2021-08-23 10:15:00,179.57,179.67,179.51,179.63,26958.0,173.694,173.7907,173.636,173.752,26958.0
2021-08-23 10:20:00,179.63,179.75,179.6,179.6,39411.0,173.752,173.8681,173.723,173.723,39411.0
2021-08-23 10:25:00,179.6,179.67,179.49,179.51,28206.0,173.723,173.7907,173.6166,173.636,28206.0
2021-08-23 10:30:00,179.52,179.56,179.37,179.43,26976.0,173.6456,173.6843,173.5005,173.5586,26976.0
2021-08-23 10:35:00,179.43,179.63,179.42,179.63,37773.0,173.5586,173.752,173.5489,173.752,37773.0
2021-08-23 10:40:00,179.64,179.64,179.44,179.47,41350.0,173.7617,173.7617,173.5683,173.5973,41350.0
2021-08-23 10:45:00,179.48,179.53,179.42,179.42,26864.0,173.6069,173.6553,173.5489,173.5489,26864.0
2021-08-23 10:50:00,179.44,179.54,179.4,179.43,25715.0,173.5683,173.665,173.5296,173.5586,25715.0
2021-08-23 10:55:00,179.43,179.52,179.35,179.47,19455.0,173.5586,173.6456,173.4812,173.5973,19455.0
2021-08-23 11:00:00,179.47,179.59,179.44,179.58,31234.0,173.5973,173.7133,173.5683,173.7037,31234.0
2021-08-23 11:05:00,179.58,179.61,179.49,179.51,11761.0,173.7037,173.7327,173.6166,173.636,11761.0
2021-08-23 11:10:00,179.48,179.53,179.44,179.52,14517.0,173.6069,173.6553,173.5683,173.6456,14517.0
2021-08-23 11:15:00,179.51,179.55,179.45,179.46,13608.0,173.636,173.6747,173.5779,173.5876,13608.0
2021-08-23 11:20:00,179.44,179.51,179.41,179.5,71756.0,173.5683,173.636,173.5392,173.6263,71756.0
2021-08-23 11:25:00,179.49,179.5,179.41,179.48,20011.0,173.6166,173.6263,173.5392,173.6069,20011.0
2021-08-23 11:30:00,179.47,179.54,179.45,179.49,20417.0,173.5973,173.665,173.5779,173.6166,20417.0
2021-08-23 11:35:00,179.49,179.65,179.48,179.65,36026.0,173.6166,173.7714,173.6069,173.7714,36026.0
2021-08-23 11:40:00,179.65,179.75,179.65,179.73,28072.0,173.7714,173.8681,173.7714,173.8488,28072.0
2021-08-23 11:45:00,179.73,179.78,179.71,179.75,14170.0,173.8488,173.8971,173.8294,173.8681,14170.0
2021-08-23 11:50:00,179.74,179.86,179.73,179.79,33083.0,173.8584,173.9745,173.8488,173.9068,33083.0
2021-08-23 11:55:00,179.79,179.91,179.79,179.87,22607.0,173.9068,174.0229,173.9068,173.9842,22607.0
2021-08-23 12:00:00,179.88,179.98,179.87,179.92,21060.0,173.9939,174.0906,173.9842,174.0326,21060.0
2021-08-23 12:05:00,179.92,179.97,179.9,179.97,11886.0,174.0326,174.0809,174.0132,174.0809,11886.0
2021-08-23 12:10:00,179.97,179.99,179.8,179.8,16082.0,174.0809,174.1003,173.9165,173.9165,16082.0
2021-08-23 12:15:00,179.78,179.81,179.74,179.8,17564.0,173.8971,173.9261,173.8584,173.9165,17564.0
2021-08-23 12:20:00,179.79,179.82,179.75,179.82,12353.0,173.9068,173.9358,173.8681,173.9358,12353.0
2021-08-23 12:25:00,179.83,179.89,179.82,179.89,12811.0,173.9455,174.0035,173.9358,174.0035,12811.0
2021-08-23 12:30:00,179.89,180.03,179.89,180.01,19937.0,174.0035,174.139,174.0035,174.1196,19937.0
2021-08-23 12:35:00,180.0,180.06,180.0,180.04,16782.0,174.1099,174.168,174.1099,174.1486,16782.0
2021-08-23 12:40:00,180.06,180.17,180.05,180.17,19924.0,174.168,174.2744,174.1583,174.2744,19924.0
2021-08-23 12:45:00,180.17,180.17,180.02,180.03,19161.0,174.2744,174.2744,174.1293,174.139,19161.0
2021-08-23 12:50:00,180.03,180.17,180.02,180.15,15893.0,174.139,174.2744,174.1293,174.255,15893.0
2021-08-23 12:55:00,180.14,180.29,180.13,180.28,25779.0,174.2454,174.3904,174.2357,174.3808,25779.0
2021-08-23 13:00:00,180.29,180.3,180.2,180.3,32331.0,174.3904,174.4001,174.3034,174.4001,32331.0
2021-08-23 13:05:00,180.3,180.32,180.24,180.25,22865.0,174.4001,174.4195,174.3421,174.3518,22865.0
2021-08-23 13:10:00,180.25,180.28,180.24,180.24,17253.0,174.3518,174.3808,174.3421,174.3421,17253.0
2021-08-23 13:15:00,180.23,180.25,180.17,180.18,16527.0,174.3324,174.3518,174.2744,174.284,16527.0
2021-08-23 13:20:00,180.18,180.21,180.15,180.18,17343.0,174.284,174.3131,174.255,174.284,17343.0
2021-08-23 13:25:00,180.18,180.18,180.06,180.17,52663.0,174.284,174.284,174.168,174.2744,52663.0
2021-08-23 13:30:00,180.18,180.22,180.15,180.22,45977.0,174.284,174.3227,174.255,174.3227,45977.0
2021-08-23 13:35:00,180.22,180.22,179.96,179.97,69280.0,174.3227,174.3227,174.0712,174.0809,69280.0
2021-08-23 13:40:00,179.98,180.09,179.94,180.05,27485.0,174.0906,174.197,174.0519,174.1583,27485.0
2021-08-23 13:45:00,180.05,180.1,180.05,180.09,12353.0,174.1583,174.2067,174.1583,174.197,12353.0
2021-08-23 13:50:00,180.09,180.14,180.07,180.12,13236.0,174.197,174.2454,174.1776,174.226,13236.0
2021-08-23 13:55:00,180.11,180.14,180.09,180.12,15714.0,174.2163,174.2454,174.197,174.226,15714.0
2021-08-23 14:00:00,180.12,180.17,180.09,180.17,12928.0,174.226,174.2744,174.197,174.2744,12928.0
2021-08-23 14:05:00,180.18,180.25,180.17,180.25,13850.0,174.284,174.3518,174.2744,174.3518,13850.0
2021-08-23 14:10:00,180.25,180.3,180.17,180.2,63834.0,174.3518,174.4001,174.2744,174.3034,63834.0
2021-08-23 14:15:00,180.2,180.25,180.14,180.25,14883.0,174.3034,174.3518,174.2454,174.3518,14883.0
2021-08-23 14:20:00,180.25,180.27,180.18,180.2,13975.0,174.3518,174.3711,174.284,174.3034,13975.0
2021-08-23 14:25:00,180.19,180.22,180.16,180.18,24766.0,174.2937,174.3227,174.2647,174.284,24766.0
2021-08-23 14:30:00,180.18,180.26,180.17,180.19,24797.0,174.284,174.3614,174.2744,174.2937,24797.0
2021-08-23 14:35:00,180.19,180.23,180.17,180.22,18114.0,174.2937,174.3324,174.2744,174.3227,18114.0
2021-08-23 14:40:00,180.21,180.23,180.19,180.21,20621.0,174.3131,174.3324,174.2937,174.3131,20621.0
2021-08-23 14:45:00,180.22,180.28,180.2,180.25,22878.0,174.3227,174.3808,174.3034,174.3518,22878.0
2021-08-23 14:50:00,180.25,180.25,180.18,180.22,24365.0,174.3518,174.3518,174.284,174.3227,24365.0
2021-08-23 14:55:00,180.22,180.23,180.15,180.16,38024.0,174.3227,174.3324,174.255,174.2647,38024.0
2021-08-23 15:00:00,180.16,180.18,180.09,180.14,26935.0,174.2647,174.284,174.197,174.2454,26935.0
2021-08-23 15:05:00,180.14,180.16,180.07,180.09,12126.0,174.2454,174.2647,174.1776,174.197,12126.0
2021-08-23 15:10:00,180.08,180.09,180.0,180.0,27399.0,174.1873,174.197,174.1099,174.1099,27399.0
2021-08-23 15:15:00,180.01,180.04,179.9,179.91,31867.0,174.1196,174.1486,174.0132,174.0229,31867.0
2021-08-23 15:20:00,179.9,179.93,179.86,179.9,33701.0,174.0132,174.0422,173.9745,174.0132,33701.0
2021-08-23 15:25:00,179.9,180.04,179.89,180.0,22229.0,174.0132,174.1486,174.0035,174.1099,22229.0
2021-08-23 15:30:00,179.99,180.07,179.91,180.03,24504.0,174.1003,174.1776,174.0229,174.139,24504.0
2021-08-23 15:35:00,180.04,180.13,180.02,180.08,28168.0,174.1486,174.2357,174.1293,174.1873,28168.0
2021-08-23 15:40:00,180.08,180.08,179.98,180.0,42119.0,174.1873,174.1873,174.0906,174.1099,42119.0
2021-08-23 15:45:00,180.0,180.04,179.95,180.03,44421.0,174.1099,174.1486,174.0616,174.139,44421.0
2021-08-23 15:50:00,180.02,180.11,179.99,180.02,102011.0,174.1293,174.2163,174.1003,174.1293,102011.0
2021-08-23 15:55:00,180.02,180.02,179.86,179.91,138985.0,174.1293,174.1293,173.9745,174.0229,138985.0
2021-08-24 09:30:00,180.67,180.9,180.35,180.51,87934.0,174.758,174.9805,174.4485,174.6032,87934.0
2021-08-24 09:35:00,180.49,180.83,180.41,180.69,89319.0,174.5839,174.9128,174.5065,174.7774,89319.0
2021-08-24 09:40:00,180.7,180.83,180.61,180.75,92460.0,174.787,174.9128,174.7,174.8354,92460.0
2021-08-24 09:45:00,180.74,180.81,180.66,180.72,68720.0,174.8257,174.8934,174.7483,174.8064,68720.0
2021-08-24 09:50:00,180.73,180.75,180.55,180.63,45785.0,174.816,174.8354,174.6419,174.7193,45785.0
2021-08-24 09:55:00,180.61,180.76,180.56,180.61,54625.0,174.7,174.8451,174.6516,174.7,54625.0
2021-08-24 10:00:00,180.6,180.84,180.55,180.79,69856.0,174.6903,174.9224,174.6419,174.8741,69856.0
2021-08-24 10:05:00,180.78,180.97,180.75,180.95,29896.0,174.8644,175.0482,174.8354,175.0288,29896.0
2021-08-24 10:10:00,180.97,180.97,180.82,180.9,24193.0,175.0482,175.0482,174.9031,174.9805,24193.0
2021-08-24 10:15:00,180.89,180.99,180.88,180.94,20928.0,174.9708,175.0675,174.9611,175.0192,20928.0
2021-08-24 10:20:00,180.9,180.92,180.76,180.77,31439.0,174.9805,174.9998,174.8451,174.8547,31439.0
2021-08-24 10:25:00,180.78,180.93,180.77,180.85,46717.0,174.8644,175.0095,174.8547,174.9321,46717.0
2021-08-24 10:30:00,180.85,180.87,180.74,180.82,30834.0,174.9321,174.9515,174.8257,174.9031,30834.0
2021-08-24 10:35:00,180.83,180.98,180.83,180.97,68136.0,174.9128,175.0579,174.9128,175.0482,68136.0
2021-08-24 10:40:00,180.98,181.02,180.94,180.98,34701.0,175.0579,175.0966,175.0192,175.0579,34701.0
2021-08-24 10:45:00,180.98,180.99,180.86,180.99,36213.0,175.0579,175.0675,174.9418,175.0675,36213.0
2021-08-24 10:50:00,181.01,181.09,180.93,181.04,41622.0,175.0869,175.1643,175.0095,175.1159,41622.0
2021-08-24 10:55:00,181.01,181.05,180.96,181.05,14451.0,175.0869,175.1256,175.0385,175.1256,14451.0
2021-08-24 11:00:00,181.04,181.08,181.0,181.02,18474.0,175.1159,175.1546,175.0772,175.0966,18474.0
2021-08-24 11:05:00,181.03,181.13,181.01,181.1,36464.0,175.1062,175.203,175.0869,175.1739,36464.0
2021-08-24 11:10:00,181.11,181.2,181.08,181.19,21064.0,175.1836,175.2707,175.1546,175.261,21064.0
2021-08-24 11:15:00,181.18,181.22,181.18,181.18,17621.0,175.2513,175.29,175.2513,175.2513,17621.0
2021-08-24 11:20:00,181.19,181.19,181.06,181.08,11293.0,175.261,175.261,175.1352,175.1546,11293.0
2021-08-24 11:25:00,181.08,181.11,180.96,181.08,25151.0,175.1546,175.1836,175.0385,175.1546,25151.0
2021-08-24 11:30:00,181.07,181.1,181.01,181.01,25214.0,175.1449,175.1739,175.0869,175.0869,25214.0
2021-08-24 11:35:00,181.02,181.19,181.0,181.11,33058.0,175.0966,175.261,175.0772,175.1836,33058.0
2021-08-24 11:40:00,181.09,181.12,181.02,181.1,24430.0,175.1643,175.1933,175.0966,175.1739,24430.0
2021-08-24 11:45:00,181.09,181.14,181.07,181.13,20840.0,175.1643,175.2126,175.1449,175.203,20840.0
2021-08-24 11:50:00,181.12,181.23,181.12,181.22,20262.0,175.1933,175.2997,175.1933,175.29,20262.0
2021-08-24 11:55:00,181.22,181.33,181.21,181.3,19947.0,175.29,175.3964,175.2803,175.3674,19947.0
2021-08-24 12:00:00,181.3,181.3,181.21,181.26,17635.0,175.3674,175.3674,175.2803,175.3287,17635.0
2021-08-24 12:05:00,181.25,181.27,181.22,181.25,8110.0,175.319,175.3384,175.29,175.319,8110.0
2021-08-24 12:10:00,181.26,181.31,181.23,181.25,12235.0,175.3287,175.3771,175.2997,175.319,12235.0
2021-08-24 12:15:00,181.24,181.24,181.15,181.15,11875.0,175.3094,175.3094,175.2223,175.2223,11875.0
2021-08-24 12:20:00,181.14,181.15,181.08,181.15,26189.0,175.2126,175.2223,175.1546,175.2223,26189.0
2021-08-24 12:25:00,181.15,181.17,181.09,181.09,14170.0,175.2223,175.2416,175.1643,175.1643,14170.0
2021-08-24 12:30:00,181.11,181.19,181.03,181.19,30068.0,175.1836,175.261,175.1062,175.261,30068.0
2021-08-24 12:35:00,181.19,181.24,181.18,181.2,12935.0,175.261,175.3094,175.2513,175.2707,12935.0
2021-08-24 12:40:00,181.2,181.25,181.14,181.24,26341.0,175.2707,175.319,175.2126,175.3094,26341.0
2021-08-24 12:45:00,181.24,181.27,181.21,181.25,10419.0,175.3094,175.3384,175.2803,175.319,10419.0
2021-08-24 12:50:00,181.25,181.29,181.21,181.27,25365.0,175.319,175.3577,175.2803,175.3384,25365.0
2021-08-24 12:55:00,181.27,181.29,181.24,181.26,18770.0,175.3384,175.3577,175.3094,175.3287,18770.0
2021-08-24 13:00:00,181.27,181.32,181.25,181.29,15375.0,175.3384,175.3867,175.319,175.3577,15375.0
2021-08-24 13:05:00,181.29,181.29,181.21,181.23,11366.0,175.3577,175.3577,175.2803,175.2997,11366.0
2021-08-24 13:10:00,181.24,181.24,181.19,181.23,18421.0,175.3094,175.3094,175.261,175.2997,18421.0
2021-08-24 13:15:00,181.23,181.34,181.22,181.34,18095.0,175.2997,175.4061,175.29,175.4061,18095.0
2021-08-24 13:20:00,181.34,181.37,181.32,181.34,46050.0,175.4061,175.4351,175.3867,175.4061,46050.0
2021-08-24 13:25:00,181.34,181.38,181.33,181.37,22854.0,175.4061,175.4448,175.3964,175.4351,22854.0
2021-08-24 13:30:00,181.39,181.43,181.38,181.4,21669.0,175.4544,175.4931,175.4448,175.4641,21669.0
2021-08-24 13:35:00,181.41,181.49,181.4,181.46,24885.0,175.4738,175.5512,175.4641,175.5222,24885.0
2021-08-24 13:40:00,181.47,181.51,181.46,181.46,14376.0,175.5318,175.5705,175.5222,175.5222,14376.0
2021-08-24 13:45:00,181.46,181.53,181.44,181.5,12550.0,175.5222,175.5899,175.5028,175.5608,12550.0
2021-08-24 13:50:00,181.51,181.58,181.49,181.58,13397.0,175.5705,175.6382,175.5512,175.6382,13397.0
2021-08-24 13:55:00,181.58,181.6,181.49,181.49,13175.0,175.6382,175.6576,175.5512,175.5512,13175.0
2021-08-24 14:00:00,181.48,181.51,181.42,181.45,27020.0,175.5415,175.5705,175.4835,175.5125,27020.0
2021-08-24 14:05:00,181.45,181.51,181.43,181.49,22023.0,175.5125,175.5705,175.4931,175.5512,22023.0
2021-08-24 14:10:00,181.48,181.52,181.47,181.48,30186.0,175.5415,175.5802,175.5318,175.5415,30186.0
2021-08-24 14:15:00,181.48,181.56,181.48,181.55,16331.0,175.5415,175.6189,175.5415,175.6092,16331.0
2021-08-24 14:20:00,181.55,181.57,181.52,181.53,11260.0,175.6092,175.6286,175.5802,175.5899,11260.0
2021-08-24 14:25:00,181.54,181.58,181.53,181.56,21279.0,175.5995,175.6382,175.5899,175.6189,21279.0
2021-08-24 14:30:00,181.56,181.6,181.55,181.57,21081.0,175.6189,175.6576,175.6092,175.6286,21081.0
2021-08-24 14:35:00,181.56,181.57,181.49,181.49,21870.0,175.6189,175.6286,175.5512,175.5512,21870.0
2021-08-24 14:40:00,181.5,181.62,181.5,181.58,33074.0,175.5608,175.6769,175.5608,175.6382,33074.0
2021-08-24 14:45:00,181.59,181.64,181.57,181.64,16828.0,175.6479,175.6963,175.6286,175.6963,16828.0
2021-08-24 14:50:00,181.65,181.68,181.62,181.67,25272.0,175.7059,175.735,175.6769,175.7253,25272.0
2021-08-24 14:55:00,181.67,181.7,181.62,181.64,18732.0,175.7253,175.7543,175.6769,175.6963,18732.0
2021-08-24 15:00:00,181.64,181.64,181.57,181.61,15915.0,175.6963,175.6963,175.6286,175.6672,15915.0
2021-08-24 15:05:00,181.61,181.63,181.55,181.55,17118.0,175.6672,175.6866,175.6092,175.6092,17118.0
2021-08-24 15:10:00,181.55,181.62,181.55,181.59,17804.0,175.6092,175.6769,175.6092,175.6479,17804.0
2021-08-24 15:15:00,181.59,181.61,181.55,181.56,32525.0,175.6479,175.6672,175.6092,175.6189,32525.0
2021-08-24 15:20:00,181.56,181.57,181.5,181.5,25631.0,175.6189,175.6286,175.5608,175.5608,25631.0
2021-08-24 15:25:00,181.5,181.54,181.49,181.5,24558.0,175.5608,175.5995,175.5512,175.5608,24558.0
2021-08-24 15:30:00,181.51,181.52,181.42,181.42,51266.0,175.5705,175.5802,175.4835,175.4835,51266.0
2021-08-24 15:35:00,181.42,181.45,181.38,181.39,37860.0,175.4835,175.5125,175.4448,175.4544,37860.0
2021-08-24 15:40:00,181.39,181.39,181.22,181.25,29414.0,175.4544,175.4544,175.29,175.319,29414.0
2021-08-24 15:45:00,181.25,181.29,181.13,181.14,35351.0,175.319,175.3577,175.203,175.2126,35351.0
2021-08-24 15:50:00,181.12,181.2,181.01,181.05,59326.0,175.1933,175.2707,175.0869,175.1256,59326.0
2021-08-24 15:55:00,181.06,181.19,181.04,181.17,121873.0,175.1352,175.261,175.1159,175.2416,121873.0
2021-08-25 09:30:00,181.18,181.61,180.84,181.1,61306.0,175.2513,175.6672,174.9224,175.1739,61306.0
2021-08-25 09:35:00,181.1,181.78,181.09,181.74,69976.0,175.1739,175.8317,175.1643,175.793,69976.0
2021-08-25 09:40:00,181.74,181.77,181.5,181.61,211721.0,175.793,175.822,175.5608,175.6672,211721.0
2021-08-25 09:45:00,181.62,181.65,181.54,181.59,56692.0,175.6769,175.7059,175.5995,175.6479,56692.0
2021-08-25 09:50:00,181.6,181.61,181.36,181.36,56099.0,175.6576,175.6672,175.4254,175.4254,56099.0
2021-08-25 09:55:00,181.36,181.56,181.36,181.48,76871.0,175.4254,175.6189,175.4254,175.5415,76871.0
2021-08-25 10:00:00,181.48,181.67,181.45,181.52,66982.0,175.5415,175.7253,175.5125,175.5802,66982.0
2021-08-25 10:05:00,181.52,181.56,181.2,181.21,65443.0,175.5802,175.6189,175.2707,175.2803,65443.0
2021-08-25 10:10:00,181.21,181.32,181.15,181.31,48490.0,175.2803,175.3867,175.2223,175.3771,48490.0
2021-08-25 10:15:00,181.32,181.51,181.25,181.44,44574.0,175.3867,175.5705,175.319,175.5028,44574.0
2021-08-25 10:20:00,181.43,181.61,181.39,181.54,71417.0,175.4931,175.6672,175.4544,175.5995,71417.0
2021-08-25 10:25:00,181.54,181.54,181.38,181.49,42020.0,175.5995,175.5995,175.4448,175.5512,42020.0
2021-08-25 10:30:00,181.49,181.61,181.45,181.56,45642.0,175.5512,175.6672,175.5125,175.6189,45642.0
2021-08-25 10:35:00,181.58,181.69,181.49,181.68,50119.0,175.6382,175.7446,175.5512,175.735,50119.0
2021-08-25 10:40:00,181.67,181.7,181.53,181.63,34150.0,175.7253,175.7543,175.5899,175.6866,34150.0
2021-08-25 10:45:00,181.64,181.69,181.48,181.51,27243.0,175.6963,175.7446,175.5415,175.5705,27243.0
2021-08-25 10:50:00,181.52,181.67,181.47,181.66,24347.0,175.5802,175.7253,175.5318,175.7156,24347.0
2021-08-25 10:55:00,181.66,181.7,181.6,181.63,29429.0,175.7156,175.7543,175.6576,175.6866,29429.0
2021-08-25 11:00:00,181.64,181.68,181.57,181.67,13060.0,175.6963,175.735,175.6286,175.7253,13060.0
2021-08-25 11:05:00,181.67,181.81,181.67,181.77,26949.0,175.7253,175.8607,175.7253,175.822,26949.0
2021-08-25 11:10:00,181.78,181.79,181.68,181.7,29184.0,175.8317,175.8414,175.735,175.7543,29184.0
2021-08-25 11:15:00,181.7,181.72,181.57,181.59,22892.0,175.7543,175.7736,175.6286,175.6479,22892.0
2021-08-25 11:20:00,181.58,181.59,181.53,181.58,28511.0,175.6382,175.6479,175.5899,175.6382,28511.0
2021-08-25 11:25:00,181.58,181.7,181.57,181.69,15358.0,175.6382,175.7543,175.6286,175.7446,15358.0
2021-08-25 11:30:00,181.69,181.75,181.65,181.75,17083.0,175.7446,175.8027,175.7059,175.8027,17083.0
2021-08-25 11:35:00,181.77,181.82,181.72,181.72,23456.0,175.822,175.8704,175.7736,175.7736,23456.0
2021-08-25 11:40:00,181.73,181.85,181.73,181.83,17304.0,175.7833,175.8994,175.7833,175.88,17304.0
2021-08-25 11:45:00,181.84,181.91,181.8,181.87,27825.0,175.8897,175.9574,175.851,175.9187,27825.0
2021-08-25 11:50:00,181.86,181.9,181.83,181.84,10441.0,175.9091,175.9478,175.88,175.8897,10441.0
2021-08-25 11:55:00,181.82,181.89,181.81,181.81,19481.0,175.8704,175.9381,175.8607,175.8607,19481.0
2021-08-25 12:00:00,181.81,181.84,181.76,181.82,31072.0,175.8607,175.8897,175.8123,175.8704,31072.0
2021-08-25 12:05:00,181.81,181.85,181.79,181.84,12732.0,175.8607,175.8994,175.8414,175.8897,12732.0
2021-08-25 12:10:00,181.84,181.96,181.83,181.84,19216.0,175.8897,176.0058,175.88,175.8897,19216.0
2021-08-25 12:15:00,181.85,181.87,181.8,181.86,16309.0,175.8994,175.9187,175.851,175.9091,16309.0
2021-08-25 12:20:00,181.87,181.9,181.82,181.87,13869.0,175.9187,175.9478,175.8704,175.9187,13869.0
2021-08-25 12:25:00,181.86,181.89,181.8,181.89,15159.0,175.9091,175.9381,175.851,175.9381,15159.0
2021-08-25 12:30:00,181.89,181.9,181.83,181.85,16867.0,175.9381,175.9478,175.88,175.8994,16867.0
2021-08-25 12:35:00,181.85,181.93,181.85,181.92,15195.0,175.8994,175.9768,175.8994,175.9671,15195.0
2021-08-25 12:40:00,181.92,181.94,181.82,181.82,10037.0,175.9671,175.9865,175.8704,175.8704,10037.0
2021-08-25 12:45:00,181.82,181.88,181.82,181.83,9423.0,175.8704,175.9284,175.8704,175.88,9423.0
2021-08-25 12:50:00,181.83,181.86,181.78,181.85,13184.0,175.88,175.9091,175.8317,175.8994,13184.0
2021-08-25 12:55:00,181.84,181.93,181.84,181.88,12247.0,175.8897,175.9768,175.8897,175.9284,12247.0
2021-08-25 13:00:00,181.88,181.88,181.8,181.83,14609.0,175.9284,175.9284,175.851,175.88,14609.0
2021-08-25 13:05:00,181.85,181.85,181.78,181.81,15580.0,175.8994,175.8994,175.8317,175.8607,15580.0
2021-08-25 13:10:00,181.83,181.86,181.83,181.84,11695.0,175.88,175.9091,175.88,175.8897,11695.0
2021-08-25 13:15:00,181.84,181.91,181.83,181.87,12853.0,175.8897,175.9574,175.88,175.9187,12853.0
2021-08-25 13:20:00,181.87,181.9,181.79,181.83,19427.0,175.9187,175.9478,175.8414,175.88,19427.0
2021-08-25 13:25:00,181.84,181.84,181.77,181.79,30650.0,175.8897,175.8897,175.822,175.8414,30650.0
2021-08-25 13:30:00,181.79,181.95,181.79,181.95,13829.0,175.8414,175.9961,175.8414,175.9961,13829.0
2021-08-25 13:35:00,181.94,181.97,181.89,181.94,15906.0,175.9865,176.0155,175.9381,175.9865,15906.0
2021-08-25 13:40:00,181.95,181.99,181.92,181.97,377265.0,175.9961,176.0348,175.9671,176.0155,377265.0
2021-08-25 13:45:00,181.98,182.0,181.95,181.95,149960.0,176.0251,176.0445,175.9961,175.9961,149960.0
2021-08-25 13:50:00,181.95,182.0,181.94,181.96,95656.0,175.9961,176.0445,175.9865,176.0058,95656.0
2021-08-25 13:55:00,181.96,182.0,181.94,181.98,86098.0,176.0058,176.0445,175.9865,176.0251,86098.0
2021-08-25 14:00:00,181.98,181.99,181.94,181.96,16121.0,176.0251,176.0348,175.9865,176.0058,16121.0
2021-08-25 14:05:00,181.97,182.03,181.96,182.0,119674.0,176.0155,176.0735,176.0058,176.0445,119674.0
2021-08-25 14:10:00,182.0,182.03,181.97,182.02,39847.0,176.0445,176.0735,176.0155,176.0638,39847.0
2021-08-25 14:15:00,182.03,182.07,181.99,182.05,33301.0,176.0735,176.1122,176.0348,176.0929,33301.0
2021-08-25 14:20:00,182.05,182.05,181.94,182.05,21714.0,176.0929,176.0929,175.9865,176.0929,21714.0
2021-08-25 14:25:00,182.05,182.09,182.05,182.07,20763.0,176.0929,176.1315,176.0929,176.1122,20763.0
2021-08-25 14:30:00,182.07,182.11,182.06,182.07,36798.0,176.1122,176.1509,176.1025,176.1122,36798.0
2021-08-25 14:35:00,182.07,182.07,181.98,182.0,33757.0,176.1122,176.1122,176.0251,176.0445,33757.0
2021-08-25 14:40:00,182.01,182.09,181.98,182.06,28602.0,176.0542,176.1315,176.0251,176.1025,28602.0
2021-08-25 14:45:00,182.06,182.06,182.03,182.04,12293.0,176.1025,176.1025,176.0735,176.0832,12293.0
2021-08-25 14:50:00,182.04,182.07,182.04,182.06,12987.0,176.0832,176.1122,176.0832,176.1025,12987.0
2021-08-25 14:55:00,182.06,182.1,182.06,182.09,9400.0,176.1025,176.1412,176.1025,176.1315,9400.0
2021-08-25 15:00:00,182.08,182.11,182.01,182.02,43785.0,176.1219,176.1509,176.0542,176.0638,43785.0
2021-08-25 15:05:00,182.01,182.03,181.97,182.0,15080.0,176.0542,176.0735,176.0155,176.0445,15080.0
2021-08-25 15:10:00,182.0,182.02,181.83,181.84,26521.0,176.0445,176.0638,175.88,175.8897,26521.0
2021-08-25 15:15:00,181.84,181.87,181.79,181.81,15940.0,175.8897,175.9187,175.8414,175.8607,15940.0
2021-08-25 15:20:00,181.8,181.87,181.8,181.81,25732.0,175.851,175.9187,175.851,175.8607,25732.0
2021-08-25 15:25:00,181.81,181.94,181.81,181.93,14067.0,175.8607,175.9865,175.8607,175.9768,14067.0
2021-08-25 15:30:00,181.94,182.03,181.93,181.98,19442.0,175.9865,176.0735,175.9768,176.0251,19442.0
2021-08-25 15:35:00,181.98,182.03,181.89,181.9,17894.0,176.0251,176.0735,175.9381,175.9478,17894.0
2021-08-25 15:40:00,181.9,182.01,181.82,182.0,24562.0,175.9478,176.0542,175.8704,176.0445,24562.0
2021-08-25 15:45:00,182.0,182.05,181.93,181.95,31747.0,176.0445,176.0929,175.9768,175.9961,31747.0
2021-08-25 15:50:00,181.96,182.03,181.93,182.03,60538.0,176.0058,176.0735,175.9768,176.0735,60538.0
2021-08-25 15:55:00,182.03,182.03,181.87,181.89,89894.0,176.0735,176.0735,175.9187,175.9381,89894.0
2021-08-26 09:30:00,181.21,181.35,181.05,181.18,97113.0,175.2803,175.4158,175.1256,175.2513,97113.0
2021-08-26 09:35:00,181.18,181.29,180.73,180.78,91393.0,175.2513,175.3577,174.816,174.8644,91393.0
2021-08-26 09:40:00,180.79,181.09,180.78,181.03,96285.0,174.8741,175.1643,174.8644,175.1062,96285.0
2021-08-26 09:45:00,181.03,181.16,180.97,181.1,71803.0,175.1062,175.232,175.0482,175.1739,71803.0
2021-08-26 09:50:00,181.09,181.19,181.01,181.05,71637.0,175.1643,175.261,175.0869,175.1256,71637.0
2021-08-26 09:55:00,181.03,181.14,181.03,181.08,38412.0,175.1062,175.2126,175.1062,175.1546,38412.0
2021-08-26 10:00:00,181.08,181.15,181.03,181.07,56307.0,175.1546,175.2223,175.1062,175.1449,56307.0
2021-08-26 10:05:00,181.08,181.09,180.96,181.07,77327.0,175.1546,175.1643,175.0385,175.1449,77327.0
2021-08-26 10:10:00,181.06,181.33,181.05,181.21,50413.0,175.1352,175.3964,175.1256,175.2803,50413.0
2021-08-26 10:15:00,181.21,181.33,181.21,181.3,42503.0,175.2803,175.3964,175.2803,175.3674,42503.0
2021-08-26 10:20:00,181.29,181.3,181.17,181.17,47294.0,175.3577,175.3674,175.2416,175.2416,47294.0
2021-08-26 10:25:00,181.17,181.17,180.48,180.9,117060.0,175.2416,175.2416,174.5742,174.9805,117060.0
2021-08-26 10:30:00,180.91,181.1,180.78,180.81,26842.0,174.9902,175.1739,174.8644,174.8934,26842.0
2021-08-26 10:35:00,180.78,180.99,180.69,180.72,22491.0,174.8644,175.0675,174.7774,174.8064,22491.0
2021-08-26 10:40:00,180.71,180.72,180.33,180.41,46757.0,174.7967,174.8064,174.4291,174.5065,46757.0
2021-08-26 10:45:00,180.44,180.51,180.24,180.26,16966.0,174.5355,174.6032,174.3421,174.3614,16966.0
2021-08-26 10:50:00,180.28,180.34,180.13,180.23,33643.0,174.3808,174.4388,174.2357,174.3324,33643.0
2021-08-26 10:55:00,180.21,180.42,180.21,180.41,48295.0,174.3131,174.5162,174.3131,174.5065,48295.0
2021-08-26 11:00:00,180.39,180.39,179.91,179.94,69853.0,174.4872,174.4872,174.0229,174.0519,69853.0
2021-08-26 11:05:00,179.95,180.15,179.83,180.14,28691.0,174.0616,174.255,173.9455,174.2454,28691.0
2021-08-26 11:10:00,180.13,180.44,180.11,180.42,26248.0,174.2357,174.5355,174.2163,174.5162,26248.0
2021-08-26 11:15:00,180.44,180.62,180.43,180.59,45303.0,174.5355,174.7096,174.5259,174.6806,45303.0
2021-08-26 11:20:00,180.6,180.79,180.58,180.59,44477.0,174.6903,174.8741,174.671,174.6806,44477.0
2021-08-26 11:25:00,180.61,180.75,180.61,180.63,16915.0,174.7,174.8354,174.7,174.7193,16915.0
2021-08-26 11:30:00,180.63,180.63,180.42,180.51,16988.0,174.7193,174.7193,174.5162,174.6032,16988.0
2021-08-26 11:35:00,180.52,180.67,180.38,180.66,33445.0,174.6129,174.758,174.4775,174.7483,33445.0
2021-08-26 11:40:00,180.67,180.76,180.47,180.5,41135.0,174.758,174.8451,174.5646,174.5936,41135.0
2021-08-26 11:45:00,180.52,180.58,180.42,180.42,18641.0,174.6129,174.671,174.5162,174.5162,18641.0
2021-08-26 11:50:00,180.44,180.53,180.4,180.53,15733.0,174.5355,174.6226,174.4968,174.6226,15733.0
2021-08-26 11:55:00,180.52,180.65,180.49,180.63,13088.0,174.6129,174.7387,174.5839,174.7193,13088.0
2021-08-26 12:00:00,180.63,180.86,180.63,180.86,20945.0,174.7193,174.9418,174.7193,174.9418,20945.0
2021-08-26 12:05:00,180.86,180.87,180.79,180.84,11344.0,174.9418,174.9515,174.8741,174.9224,11344.0
2021-08-26 12:10:00,180.84,180.89,180.83,180.89,15946.0,174.9224,174.9708,174.9128,174.9708,15946.0
2021-08-26 12:15:00,180.91,180.97,180.88,180.89,9053.0,174.9902,175.0482,174.9611,174.9708,9053.0
2021-08-26 12:20:00,180.9,180.96,180.89,180.93,12342.0,174.9805,175.0385,174.9708,175.0095,12342.0
2021-08-26 12:25:00,180.93,180.99,180.91,180.95,17550.0,175.0095,175.0675,174.9902,175.0288,17550.0
2021-08-26 12:30:00,180.96,181.03,180.85,181.02,25140.0,175.0385,175.1062,174.9321,175.0966,25140.0
2021-08-26 12:35:00,181.02,181.03,180.89,180.9,17514.0,175.0966,175.1062,174.9708,174.9805,17514.0
2021-08-26 12:40:00,180.9,180.91,180.85,180.87,19405.0,174.9805,174.9902,174.9321,174.9515,19405.0
2021-08-26 12:45:00,180.89,180.89,180.82,180.86,13831.0,174.9708,174.9708,174.9031,174.9418,13831.0
2021-08-26 12:50:00,180.86,180.87,180.69,180.69,18504.0,174.9418,174.9515,174.7774,174.7774,18504.0
2021-08-26 12:55:00,180.68,180.78,180.62,180.73,20503.0,174.7677,174.8644,174.7096,174.816,20503.0
2021-08-26 13:00:00,180.72,180.74,180.62,180.67,37218.0,174.8064,174.8257,174.7096,174.758,37218.0
2021-08-26 13:05:00,180.69,180.72,180.66,180.68,10549.0,174.7774,174.8064,174.7483,174.7677,10549.0
2021-08-26 13:10:00,180.69,180.77,180.68,180.77,8876.0,174.7774,174.8547,174.7677,174.8547,8876.0
2021-08-26 13:15:00,180.79,180.79,180.67,180.69,14651.0,174.8741,174.8741,174.758,174.7774,14651.0
2021-08-26 13:20:00,180.71,180.71,180.46,180.46,16020.0,174.7967,174.7967,174.5549,174.5549,16020.0
2021-08-26 13:25:00,180.45,180.57,180.43,180.56,18509.0,174.5452,174.6613,174.5259,174.6516,18509.0
2021-08-26 13:30:00,180.55,180.67,180.51,180.64,13148.0,174.6419,174.758,174.6032,174.729,13148.0
2021-08-26 13:35:00,180.63,180.67,180.59,180.65,20601.0,174.7193,174.758,174.6806,174.7387,20601.0
2021-08-26 13:40:00,180.64,180.72,180.63,180.69,30938.0,174.729,174.8064,174.7193,174.7774,30938.0
2021-08-26 13:45:00,180.68,180.69,180.54,180.55,20409.0,174.7677,174.7774,174.6323,174.6419,20409.0
2021-08-26 13:50:00,180.57,180.59,180.54,180.58,10006.0,174.6613,174.6806,174.6323,174.671,10006.0
2021-08-26 13:55:00,180.57,180.67,180.57,180.62,14799.0,174.6613,174.758,174.6613,174.7096,14799.0
2021-08-26 14:00:00,180.63,180.65,180.47,180.48,51012.0,174.7193,174.7387,174.5646,174.5742,51012.0
2021-08-26 14:05:00,180.49,180.53,180.36,180.38,32981.0,174.5839,174.6226,174.4582,174.4775,32981.0
2021-08-26 14:10:00,180.37,180.4,180.32,180.32,21854.0,174.4678,174.4968,174.4195,174.4195,21854.0
2021-08-26 14:15:00,180.3,180.41,180.3,180.35,28830.0,174.4001,174.5065,174.4001,174.4485,28830.0
2021-08-26 14:20:00,180.37,180.52,180.36,180.4,20780.0,174.4678,174.6129,174.4582,174.4968,20780.0
2021-08-26 14:25:00,180.41,180.44,180.36,180.39,20402.0,174.5065,174.5355,174.4582,174.4872,20402.0
2021-08-26 14:30:00,180.39,180.46,180.34,180.37,25902.0,174.4872,174.5549,174.4388,174.4678,25902.0
2021-08-26 14:35:00,180.38,180.4,180.3,180.4,31349.0,174.4775,174.4968,174.4001,174.4968,31349.0
2021-08-26 14:40:00,180.37,180.39,180.28,180.32,16233.0,174.4678,174.4872,174.3808,174.4195,16233.0
2021-08-26 14:45:00,180.3,180.37,180.19,180.19,34841.0,174.4001,174.4678,174.2937,174.2937,34841.0
2021-08-26 14:50:00,180.19,180.27,180.18,180.26,21172.0,174.2937,174.3711,174.284,174.3614,21172.0
2021-08-26 14:55:00,180.27,180.27,180.2,180.24,23876.0,174.3711,174.3711,174.3034,174.3421,23876.0
2021-08-26 15:00:00,180.22,180.23,180.06,180.07,28100.0,174.3227,174.3324,174.168,174.1776,28100.0
2021-08-26 15:05:00,180.08,180.08,179.85,179.96,39267.0,174.1873,174.1873,173.9648,174.0712,39267.0
2021-08-26 15:10:00,179.97,180.0,179.86,179.96,58018.0,174.0809,174.1099,173.9745,174.0712,58018.0
2021-08-26 15:15:00,179.97,180.25,179.9,180.23,61384.0,174.0809,174.3518,174.0132,174.3324,61384.0
2021-08-26 15:20:00,180.25,180.26,180.13,180.18,27019.0,174.3518,174.3614,174.2357,174.284,27019.0
2021-08-26 15:25:00,180.17,180.23,180.07,180.19,51501.0,174.2744,174.3324,174.1776,174.2937,51501.0
2021-08-26 15:30:00,180.19,180.3,180.18,180.24,33241.0,174.2937,174.4001,174.284,174.3421,33241.0
2021-08-26 15:35:00,180.25,180.39,180.16,180.19,48042.0,174.3518,174.4872,174.2647,174.2937,48042.0
2021-08-26 15:40:00,180.21,180.37,180.13,180.21,46266.0,174.3131,174.4678,174.2357,174.3131,46266.0
2021-08-26 15:45:00,180.21,180.35,180.11,180.2,55766.0,174.3131,174.4485,174.2163,174.3034,55766.0
2021-08-26 15:50:00,180.21,180.33,180.11,180.23,118388.0,174.3131,174.4291,174.2163,174.3324,118388.0
2021-08-26 15:55:00,180.23,180.32,180.21,180.23,123603.0,174.3324,174.4195,174.3131,174.3324,123603.0
2021-08-27 09:30:00,180.55,180.86,180.3,180.62,76737.0,174.6419,174.9418,174.4001,174.7096,76737.0
2021-08-27 09:35:00,180.6,180.9,180.6,180.68,122489.0,174.6903,174.9805,174.6903,174.7677,122489.0
2021-08-27 09:40:00,180.69,180.7,180.45,180.49,110176.0,174.7774,174.787,174.5452,174.5839,110176.0
2021-08-27 09:45:00,180.51,180.72,180.47,180.48,60815.0,174.6032,174.8064,174.5646,174.5742,60815.0
2021-08-27 09:50:00,180.53,180.68,180.5,180.55,39828.0,174.6226,174.7677,174.5936,174.6419,39828.0
2021-08-27 09:55:00,180.54,180.6,180.3,180.58,100264.0,174.6323,174.6903,174.4001,174.671,100264.0
2021-08-27 10:00:00,180.58,181.15,180.31,181.13,201703.0,174.671,175.2223,174.4098,175.203,201703.0
2021-08-27 10:05:00,181.13,181.31,181.03,181.16,74630.0,175.203,175.3771,175.1062,175.232,74630.0
2021-08-27 10:10:00,181.15,181.43,181.14,181.35,131180.0,175.2223,175.4931,175.2126,175.4158,131180.0
2021-08-27 10:15:00,181.34,181.5,181.34,181.45,130486.0,175.4061,175.5608,175.4061,175.5125,130486.0
2021-08-27 10:20:00,181.45,181.49,181.25,181.25,63871.0,175.5125,175.5512,175.319,175.319,63871.0
2021-08-27 10:25:00,181.27,181.31,181.13,181.29,32919.0,175.3384,175.3771,175.203,175.3577,32919.0
2021-08-27 10:30:00,181.31,181.32,181.21,181.31,26874.0,175.3771,175.3867,175.2803,175.3771,26874.0
2021-08-27 10:35:00,181.3,181.3,181.12,181.12,28644.0,175.3674,175.3674,175.1933,175.1933,28644.0
2021-08-27 10:40:00,181.11,181.14,181.0,181.0,29689.0,175.1836,175.2126,175.0772,175.0772,29689.0
2021-08-27 10:45:00,181.01,181.28,181.0,181.28,23598.0,175.0869,175.348,175.0772,175.348,23598.0
2021-08-27 10:50:00,181.28,181.43,181.28,181.37,27763.0,175.348,175.4931,175.348,175.4351,27763.0
2021-08-27 10:55:00,181.38,181.5,181.37,181.44,87816.0,175.4448,175.5608,175.4351,175.5028,87816.0
2021-08-27 11:00:00,181.47,181.53,181.45,181.46,130916.0,175.5318,175.5899,175.5125,175.5222,130916.0
2021-08-27 11:05:00,181.46,181.57,181.43,181.5,56315.0,175.5222,175.6286,175.4931,175.5608,56315.0
2021-08-27 11:10:00,181.5,181.56,181.49,181.54,22998.0,175.5608,175.6189,175.5512,175.5995,22998.0
2021-08-27 11:15:00,181.53,181.56,181.41,181.52,31302.0,175.5899,175.6189,175.4738,175.5802,31302.0
2021-08-27 11:20:00,181.51,181.59,181.49,181.55,31525.0,175.5705,175.6479,175.5512,175.6092,31525.0
2021-08-27 11:25:00,181.55,181.59,181.42,181.43,22484.0,175.6092,175.6479,175.4835,175.4931,22484.0
2021-08-27 11:30:00,181.44,181.51,181.41,181.5,22621.0,175.5028,175.5705,175.4738,175.5608,22621.0
2021-08-27 11:35:00,181.51,181.52,181.42,181.52,12230.0,175.5705,175.5802,175.4835,175.5802,12230.0
2021-08-27 11:40:00,181.52,181.57,181.47,181.56,16150.0,175.5802,175.6286,175.5318,175.6189,16150.0
2021-08-27 11:45:00,181.57,181.62,181.54,181.59,15939.0,175.6286,175.6769,175.5995,175.6479,15939.0
2021-08-27 11:50:00,181.6,181.62,181.53,181.59,11133.0,175.6576,175.6769,175.5899,175.6479,11133.0
2021-08-27 11:55:00,181.59,181.66,181.58,181.62,15882.0,175.6479,175.7156,175.6382,175.6769,15882.0
2021-08-27 12:00:00,181.62,181.67,181.6,181.67,13661.0,175.6769,175.7253,175.6576,175.7253,13661.0
2021-08-27 12:05:00,181.69,181.76,181.68,181.75,16456.0,175.7446,175.8123,175.735,175.8027,16456.0
2021-08-27 12:10:00,181.76,181.76,181.7,181.72,9667.0,175.8123,175.8123,175.7543,175.7736,9667.0
2021-08-27 12:15:00,181.72,181.75,181.66,181.68,14940.0,175.7736,175.8027,175.7156,175.735,14940.0
2021-08-27 12:20:00,181.68,181.72,181.64,181.72,16340.0,175.735,175.7736,175.6963,175.7736,16340.0
2021-08-27 12:25:00,181.72,181.76,181.68,181.72,10411.0,175.7736,175.8123,175.735,175.7736,10411.0
2021-08-27 12:30:00,181.73,181.75,181.69,181.71,31934.0,175.7833,175.8027,175.7446,175.764,31934.0
2021-08-27 12:35:00,181.7,181.82,181.69,181.8,17124.0,175.7543,175.8704,175.7446,175.851,17124.0
2021-08-27 12:40:00,181.8,181.8,181.7,181.7,25671.0,175.851,175.851,175.7543,175.7543,25671.0
2021-08-27 12:45:00,181.71,181.72,181.68,181.69,22612.0,175.764,175.7736,175.735,175.7446,22612.0
2021-08-27 12:50:00,181.7,181.72,181.67,181.7,18314.0,175.7543,175.7736,175.7253,175.7543,18314.0
2021-08-27 12:55:00,181.71,181.73,181.67,181.7,23161.0,175.764,175.7833,175.7253,175.7543,23161.0
2021-08-27 13:00:00,181.72,181.77,181.69,181.72,8011.0,175.7736,175.822,175.7446,175.7736,8011.0
2021-08-27 13:05:00,181.71,181.81,181.71,181.8,7526.0,175.764,175.8607,175.764,175.851,7526.0
2021-08-27 13:10:00,181.78,181.8,181.75,181.79,11074.0,175.8317,175.851,175.8027,175.8414,11074.0
2021-08-27 13:15:00,181.8,181.84,181.76,181.84,18526.0,175.851,175.8897,175.8123,175.8897,18526.0
2021-08-27 13:20:00,181.85,181.97,181.84,181.95,16449.0,175.8994,176.0155,175.8897,175.9961,16449.0
2021-08-27 13:25:00,181.96,182.01,181.95,181.98,21345.0,176.0058,176.0542,175.9961,176.0251,21345.0
2021-08-27 13:30:00,181.99,182.05,181.96,182.03,19067.0,176.0348,176.0929,176.0058,176.0735,19067.0
2021-08-27 13:35:00,182.04,182.09,182.01,182.07,18917.0,176.0832,176.1315,176.0542,176.1122,18917.0
2021-08-27 13:40:00,182.07,182.14,182.06,182.09,22027.0,176.1122,176.1799,176.1025,176.1315,22027.0
2021-08-27 13:45:00,182.09,182.1,182.04,182.05,13460.0,176.1315,176.1412,176.0832,176.0929,13460.0
2021-08-27 13:50:00,182.05,182.09,182.02,182.06,28092.0,176.0929,176.1315,176.0638,176.1025,28092.0
2021-08-27 13:55:00,182.06,182.09,182.03,182.06,14171.0,176.1025,176.1315,176.0735,176.1025,14171.0
2021-08-27 14:00:00,182.06,182.07,181.98,181.98,23443.0,176.1025,176.1122,176.0251,176.0251,23443.0
2021-08-27 14:05:00,181.98,182.0,181.92,181.96,34034.0,176.0251,176.0445,175.9671,176.0058,34034.0
2021-08-27 14:10:00,181.96,181.98,181.93,181.96,23048.0,176.0058,176.0251,175.9768,176.0058,23048.0
2021-08-27 14:15:00,181.95,181.95,181.89,181.91,26611.0,175.9961,175.9961,175.9381,175.9574,26611.0
2021-08-27 14:20:00,181.93,181.94,181.89,181.94,25687.0,175.9768,175.9865,175.9381,175.9865,25687.0
2021-08-27 14:25:00,181.94,181.99,181.93,181.98,20261.0,175.9865,176.0348,175.9768,176.0251,20261.0
2021-08-27 14:30:00,181.98,182.03,181.97,182.0,24461.0,176.0251,176.0735,176.0155,176.0445,24461.0
2021-08-27 14:35:00,181.99,182.03,181.94,181.95,32586.0,176.0348,176.0735,175.9865,175.9961,32586.0
2021-08-27 14:40:00,181.95,182.01,181.95,182.0,22991.0,175.9961,176.0542,175.9961,176.0445,22991.0
2021-08-27 14:45:00,182.0,182.09,181.99,182.05,27882.0,176.0445,176.1315,176.0348,176.0929,27882.0
2021-08-27 14:50:00,182.06,182.08,182.01,182.03,22560.0,176.1025,176.1219,176.0542,176.0735,22560.0
2021-08-27 14:55:00,182.03,182.11,182.02,182.08,29582.0,176.0735,176.1509,176.0638,176.1219,29582.0
2021-08-27 15:00:00,182.09,182.12,182.06,182.1,24827.0,176.1315,176.1606,176.1025,176.1412,24827.0
2021-08-27 15:05:00,182.11,182.11,182.06,182.09,25218.0,176.1509,176.1509,176.1025,176.1315,25218.0
2021-08-27 15:10:00,182.1,182.12,182.05,182.1,43903.0,176.1412,176.1606,176.0929,176.1412,43903.0
2021-08-27 15:15:00,182.09,182.16,182.08,182.08,48993.0,176.1315,176.1993,176.1219,176.1219,48993.0
2021-08-27 15:20:00,182.08,182.12,182.05,182.06,29380.0,176.1219,176.1606,176.0929,176.1025,29380.0
2021-08-27 15:25:00,182.06,182.09,182.03,182.06,30675.0,176.1025,176.1315,176.0735,176.1025,30675.0
2021-08-27 15:30:00,182.05,182.07,181.94,181.98,44170.0,176.0929,176.1122,175.9865,176.0251,44170.0
2021-08-27 15:35:00,181.98,182.0,181.93,181.96,43904.0,176.0251,176.0445,175.9768,176.0058,43904.0
2021-08-27 15:40:00,181.96,182.0,181.92,182.0,68330.0,176.0058,176.0445,175.9671,176.0445,68330.0
2021-08-27 15:45:00,182.0,182.06,181.96,181.97,67932.0,176.0445,176.1025,176.0058,176.0155,67932.0
2021-08-27 15:50:00,181.97,182.05,181.88,181.89,123163.0,176.0155,176.0929,175.9284,175.9381,123163.0
2021-08-27 15:55:00,181.88,181.89,181.79,181.84,135125.0,175.9284,175.9381,175.8414,175.8897,135125.0
2021-08-30 09:30:00,182.36,182.62,182.25,182.47,58476.0,176.3927,176.6442,176.2863,176.4991,58476.0
2021-08-30 09:35:00,182.53,182.74,182.49,182.71,88156.0,176.5571,176.7603,176.5185,176.7313,88156.0
2021-08-30 09:40:00,182.72,182.81,182.41,182.47,108631.0,176.7409,176.828,176.4411,176.4991,108631.0
2021-08-30 09:45:00,182.48,182.48,182.26,182.33,78180.0,176.5088,176.5088,176.296,176.3637,78180.0
2021-08-30 09:50:00,182.33,182.72,182.3,182.67,56511.0,176.3637,176.7409,176.3347,176.6926,56511.0
2021-08-30 09:55:00,182.68,182.74,182.47,182.69,49985.0,176.7022,176.7603,176.4991,176.7119,49985.0
2021-08-30 10:00:00,182.71,182.76,182.54,182.63,45494.0,176.7313,176.7796,176.5668,176.6539,45494.0
2021-08-30 10:05:00,182.65,182.77,182.62,182.77,34677.0,176.6732,176.7893,176.6442,176.7893,34677.0
2021-08-30 10:10:00,182.78,182.89,182.67,182.69,38821.0,176.799,176.9054,176.6926,176.7119,38821.0
2021-08-30 10:15:00,182.7,182.98,182.7,182.94,73809.0,176.7216,176.9924,176.7216,176.9537,73809.0
2021-08-30 10:20:00,182.93,183.12,182.91,183.07,38339.0,176.9441,177.1278,176.9247,177.0795,38339.0
2021-08-30 10:25:00,183.06,183.31,183.03,183.31,29052.0,177.0698,177.3116,177.0408,177.3116,29052.0
2021-08-30 10:30:00,183.33,183.61,183.28,183.58,39500.0,177.331,177.6018,177.2826,177.5728,39500.0
2021-08-30 10:35:00,183.58,183.61,183.47,183.54,27697.0,177.5728,177.6018,177.4664,177.5341,27697.0
2021-08-30 10:40:00,183.53,183.54,183.46,183.52,31741.0,177.5244,177.5341,177.4567,177.5147,31741.0
2021-08-30 10:45:00,183.51,183.59,183.39,183.5,77241.0,177.5051,177.5825,177.389,177.4954,77241.0
2021-08-30 10:50:00,183.48,183.56,183.36,183.55,39935.0,177.4761,177.5534,177.36,177.5438,39935.0
2021-08-30 10:55:00,183.56,183.58,183.48,183.57,33817.0,177.5534,177.5728,177.4761,177.5631,33817.0
2021-08-30 11:00:00,183.6,183.61,183.52,183.53,29424.0,177.5921,177.6018,177.5147,177.5244,29424.0
2021-08-30 11:05:00,183.54,183.69,183.49,183.6,24247.0,177.5341,177.6792,177.4857,177.5921,24247.0
2021-08-30 11:10:00,183.6,183.83,183.59,183.81,19002.0,177.5921,177.8146,177.5825,177.7953,19002.0
2021-08-30 11:15:00,183.82,183.83,183.6,183.61,47665.0,177.8049,177.8146,177.5921,177.6018,47665.0
2021-08-30 11:20:00,183.61,183.66,183.49,183.5,36186.0,177.6018,177.6502,177.4857,177.4954,36186.0
2021-08-30 11:25:00,183.5,183.57,183.44,183.45,36706.0,177.4954,177.5631,177.4374,177.447,36706.0
2021-08-30 11:30:00,183.46,183.54,183.44,183.53,28436.0,177.4567,177.5341,177.4374,177.5244,28436.0
2021-08-30 11:35:00,183.52,183.62,183.52,183.61,19394.0,177.5147,177.6115,177.5147,177.6018,19394.0
2021-08-30 11:40:00,183.61,183.72,183.52,183.7,23479.0,177.6018,177.7082,177.5147,177.6889,23479.0
2021-08-30 11:45:00,183.69,183.69,183.54,183.64,23507.0,177.6792,177.6792,177.5341,177.6308,23507.0
2021-08-30 11:50:00,183.65,183.65,183.56,183.6,19754.0,177.6405,177.6405,177.5534,177.5921,19754.0
2021-08-30 11:55:00,183.62,183.67,183.6,183.64,18750.0,177.6115,177.6598,177.5921,177.6308,18750.0
2021-08-30 12:00:00,183.64,183.69,183.56,183.63,34835.0,177.6308,177.6792,177.5534,177.6211,34835.0
2021-08-30 12:05:00,183.63,183.64,183.53,183.59,28362.0,177.6211,177.6308,177.5244,177.5825,28362.0
2021-08-30 12:10:00,183.58,183.73,183.57,183.6,30865.0,177.5728,177.7179,177.5631,177.5921,30865.0
2021-08-30 12:15:00,183.58,183.6,183.47,183.47,14979.0,177.5728,177.5921,177.4664,177.4664,14979.0
2021-08-30 12:20:00,183.47,183.52,183.45,183.5,90201.0,177.4664,177.5147,177.447,177.4954,90201.0
2021-08-30 12:25:00,183.51,183.52,183.41,183.44,54630.0,177.5051,177.5147,177.4083,177.4374,54630.0
2021-08-30 12:30:00,183.44,183.47,183.36,183.44,17212.0,177.4374,177.4664,177.36,177.4374,17212.0
2021-08-30 12:35:00,183.44,183.51,183.43,183.5,23388.0,177.4374,177.5051,177.4277,177.4954,23388.0
2021-08-30 12:40:00,183.5,183.5,183.45,183.48,18708.0,177.4954,177.4954,177.447,177.4761,18708.0
2021-08-30 12:45:00,183.49,183.55,183.48,183.53,14083.0,177.4857,177.5438,177.4761,177.5244,14083.0
2021-08-30 12:50:00,183.52,183.58,183.5,183.56,17721.0,177.5147,177.5728,177.4954,177.5534,17721.0
2021-08-30 12:55:00,183.56,183.58,183.49,183.53,21815.0,177.5534,177.5728,177.4857,177.5244,21815.0
2021-08-30 13:00:00,183.53,183.57,183.49,183.56,10033.0,177.5244,177.5631,177.4857,177.5534,10033.0
2021-08-30 13:05:00,183.55,183.56,183.49,183.52,12444.0,177.5438,177.5534,177.4857,177.5147,12444.0
2021-08-30 13:10:00,183.52,183.53,183.46,183.48,15377.0,177.5147,177.5244,177.4567,177.4761,15377.0
2021-08-30 13:15:00,183.47,183.47,183.37,183.38,11916.0,177.4664,177.4664,177.3697,177.3793,11916.0
2021-08-30 13:20:00,183.38,183.4,183.35,183.36,40822.0,177.3793,177.3987,177.3503,177.36,40822.0
2021-08-30 13:25:00,183.37,183.37,183.32,183.33,11823.0,177.3697,177.3697,177.3213,177.331,11823.0
2021-08-30 13:30:00,183.33,183.4,183.31,183.39,16272.0,177.331,177.3987,177.3116,177.389,16272.0
2021-08-30 13:35:00,183.39,183.43,183.36,183.38,17476.0,177.389,177.4277,177.36,177.3793,17476.0
2021-08-30 13:40:00,183.39,183.46,183.36,183.44,10930.0,177.389,177.4567,177.36,177.4374,10930.0
2021-08-30 13:45:00,183.45,183.51,183.45,183.48,16280.0,177.447,177.5051,177.447,177.4761,16280.0
2021-08-30 13:50:00,183.49,183.55,183.48,183.55,15524.0,177.4857,177.5438,177.4761,177.5438,15524.0
2021-08-30 13:55:00,183.55,183.64,183.55,183.63,11524.0,177.5438,177.6308,177.5438,177.6211,11524.0
2021-08-30 14:00:00,183.63,183.65,183.56,183.56,13867.0,177.6211,177.6405,177.5534,177.5534,13867.0
2021-08-30 14:05:00,183.58,183.66,183.58,183.61,38261.0,177.5728,177.6502,177.5728,177.6018,38261.0
2021-08-30 14:10:00,183.61,183.65,183.58,183.64,12810.0,177.6018,177.6405,177.5728,177.6308,12810.0
2021-08-30 14:15:00,183.63,183.72,183.62,183.65,16570.0,177.6211,177.7082,177.6115,177.6405,16570.0
2021-08-30 14:20:00,183.65,183.66,183.56,183.59,16898.0,177.6405,177.6502,177.5534,177.5825,16898.0
2021-08-30 14:25:00,183.58,183.62,183.55,183.61,14173.0,177.5728,177.6115,177.5438,177.6018,14173.0
2021-08-30 14:30:00,183.6,183.64,183.59,183.59,20783.0,177.5921,177.6308,177.5825,177.5825,20783.0
2021-08-30 14:35:00,183.59,183.66,183.58,183.58,24417.0,177.5825,177.6502,177.5728,177.5728,24417.0
2021-08-30 14:40:00,183.58,183.61,183.51,183.52,48030.0,177.5728,177.6018,177.5051,177.5147,48030.0
2021-08-30 14:45:00,183.52,183.66,183.51,183.65,22244.0,177.5147,177.6502,177.5051,177.6405,22244.0
2021-08-30 14:50:00,183.64,183.67,183.6,183.63,33900.0,177.6308,177.6598,177.5921,177.6211,33900.0
2021-08-30 14:55:00,183.63,183.67,183.6,183.63,25047.0,177.6211,177.6598,177.5921,177.6211,25047.0
2021-08-30 15:00:00,183.63,183.64,183.56,183.6,16784.0,177.6211,177.6308,177.5534,177.5921,16784.0
2021-08-30 15:05:00,183.61,183.63,183.56,183.58,31385.0,177.6018,177.6211,177.5534,177.5728,31385.0
2021-08-30 15:10:00,183.57,183.59,183.48,183.51,34476.0,177.5631,177.5825,177.4761,177.5051,34476.0
2021-08-30 15:15:00,183.51,183.57,183.5,183.53,120741.0,177.5051,177.5631,177.4954,177.5244,120741.0
2021-08-30 15:20:00,183.54,183.56,183.43,183.46,36112.0,177.5341,177.5534,177.4277,177.4567,36112.0
2021-08-30 15:25:00,183.46,183.46,183.38,183.39,53382.0,177.4567,177.4567,177.3793,177.389,53382.0
2021-08-30 15:30:00,183.38,183.41,183.29,183.33,37370.0,177.3793,177.4083,177.2923,177.331,37370.0
2021-08-30 15:35:00,183.33,183.34,183.23,183.25,49795.0,177.331,177.3406,177.2342,177.2536,49795.0
2021-08-30 15:40:00,183.24,183.26,183.15,183.18,44502.0,177.2439,177.2633,177.1569,177.1859,44502.0
2021-08-30 15:45:00,183.18,183.32,183.17,183.32,51301.0,177.1859,177.3213,177.1762,177.3213,51301.0
2021-08-30 15:50:00,183.31,183.32,183.24,183.27,109237.0,177.3116,177.3213,177.2439,177.2729,109237.0
2021-08-30 15:55:00,183.26,183.27,183.16,183.19,120170.0,177.2633,177.2729,177.1665,177.1955,120170.0
2021-08-31 09:30:00,183.38,183.63,182.8,183.04,178974.0,177.3793,177.6211,176.8183,177.0505,178974.0
2021-08-31 09:35:00,182.97,182.97,182.7,182.8,87567.0,176.9827,176.9827,176.7216,176.8183,87567.0
2021-08-31 09:40:00,182.8,182.93,182.73,182.8,58050.0,176.8183,176.9441,176.7506,176.8183,58050.0
2021-08-31 09:45:00,182.75,183.01,182.68,183.01,94086.0,176.7699,177.0214,176.7022,177.0214,94086.0
2021-08-31 09:50:00,183.0,183.06,182.62,182.7,90871.0,177.0118,177.0698,176.6442,176.7216,90871.0
2021-08-31 09:55:00,182.69,182.97,182.63,182.8,70535.0,176.7119,176.9827,176.6539,176.8183,70535.0
2021-08-31 10:00:00,182.79,183.05,182.76,182.94,88171.0,176.8086,177.0601,176.7796,176.9537,88171.0
2021-08-31 10:05:00,182.93,183.06,182.88,182.93,80888.0,176.9441,177.0698,176.8957,176.9441,80888.0
2021-08-31 10:10:00,182.93,182.95,182.75,182.78,77936.0,176.9441,176.9634,176.7699,176.799,77936.0
2021-08-31 10:15:00,182.81,182.96,182.72,182.92,73864.0,176.828,176.9731,176.7409,176.9344,73864.0
2021-08-31 10:20:00,182.91,183.0,182.87,182.88,62721.0,176.9247,177.0118,176.886,176.8957,62721.0
2021-08-31 10:25:00,182.87,183.05,182.78,182.98,51832.0,176.886,177.0601,176.799,176.9924,51832.0
2021-08-31 10:30:00,182.96,182.98,182.79,182.87,62027.0,176.9731,176.9924,176.8086,176.886,62027.0
2021-08-31 10:35:00,182.87,183.04,182.78,183.04,63307.0,176.886,177.0505,176.799,177.0505,63307.0
2021-08-31 10:40:00,183.04,183.08,182.94,182.98,38341.0,177.0505,177.0891,176.9537,176.9924,38341.0
2021-08-31 10:45:00,182.98,183.21,182.98,183.2,96461.0,176.9924,177.2149,176.9924,177.2052,96461.0
2021-08-31 10:50:00,183.19,183.19,183.08,183.13,27952.0,177.1955,177.1955,177.0891,177.1375,27952.0
2021-08-31 10:55:00,183.13,183.22,183.11,183.21,38451.0,177.1375,177.2246,177.1182,177.2149,38451.0
2021-08-31 11:00:00,183.22,183.24,182.94,182.98,59443.0,177.2246,177.2439,176.9537,176.9924,59443.0
2021-08-31 11:05:00,182.96,183.19,182.93,183.12,37546.0,176.9731,177.1955,176.9441,177.1278,37546.0
2021-08-31 11:10:00,183.11,183.16,183.05,183.09,27121.0,177.1182,177.1665,177.0601,177.0988,27121.0
2021-08-31 11:15:00,183.09,183.3,183.09,183.27,33600.0,177.0988,177.3019,177.0988,177.2729,33600.0
2021-08-31 11:20:00,183.27,183.32,183.17,183.21,24390.0,177.2729,177.3213,177.1762,177.2149,24390.0
2021-08-31 11:25:00,183.22,183.29,183.18,183.29,27895.0,177.2246,177.2923,177.1859,177.2923,27895.0
2021-08-31 11:30:00,183.32,183.51,183.3,183.48,37319.0,177.3213,177.5051,177.3019,177.4761,37319.0
2021-08-31 11:35:00,183.48,183.59,183.48,183.57,19218.0,177.4761,177.5825,177.4761,177.5631,19218.0
2021-08-31 11:40:00,183.56,183.66,183.52,183.61,23448.0,177.5534,177.6502,177.5147,177.6018,23448.0
2021-08-31 11:45:00,183.59,183.68,183.57,183.65,17926.0,177.5825,177.6695,177.5631,177.6405,17926.0
2021-08-31 11:50:00,183.64,183.69,183.62,183.67,21350.0,177.6308,177.6792,177.6115,177.6598,21350.0
2021-08-31 11:55:00,183.66,183.67,183.59,183.61,15124.0,177.6502,177.6598,177.5825,177.6018,15124.0
2021-08-31 12:00:00,183.6,183.63,183.47,183.55,38019.0,177.5921,177.6211,177.4664,177.5438,38019.0
2021-08-31 12:05:00,183.53,183.58,183.52,183.52,19860.0,177.5244,177.5728,177.5147,177.5147,19860.0
2021-08-31 12:10:00,183.52,183.52,183.39,183.44,26905.0,177.5147,177.5147,177.389,177.4374,26905.0
2021-08-31 12:15:00,183.46,183.5,183.44,183.5,27209.0,177.4567,177.4954,177.4374,177.4954,27209.0
2021-08-31 12:20:00,183.5,183.63,183.47,183.59,33851.0,177.4954,177.6211,177.4664,177.5825,33851.0
2021-08-31 12:25:00,183.59,183.71,183.59,183.69,16870.0,177.5825,177.6985,177.5825,177.6792,16870.0
2021-08-31 12:30:00,183.69,183.69,183.63,183.67,20210.0,177.6792,177.6792,177.6211,177.6598,20210.0
2021-08-31 12:35:00,183.68,183.74,183.68,183.7,12192.0,177.6695,177.7275,177.6695,177.6889,12192.0
2021-08-31 12:40:00,183.7,183.73,183.67,183.71,16099.0,177.6889,177.7179,177.6598,177.6985,16099.0
2021-08-31 12:45:00,183.7,183.72,183.62,183.62,16184.0,177.6889,177.7082,177.6115,177.6115,16184.0
2021-08-31 12:50:00,183.63,183.71,183.61,183.69,23402.0,177.6211,177.6985,177.6018,177.6792,23402.0
2021-08-31 12:55:00,183.69,183.74,183.67,183.71,26334.0,177.6792,177.7275,177.6598,177.6985,26334.0
2021-08-31 13:00:00,183.71,183.72,183.59,183.66,33896.0,177.6985,177.7082,177.5825,177.6502,33896.0
2021-08-31 13:05:00,183.68,183.68,183.56,183.58,18163.0,177.6695,177.6695,177.5534,177.5728,18163.0
2021-08-31 13:10:00,183.59,183.62,183.57,183.59,18996.0,177.5825,177.6115,177.5631,177.5825,18996.0
2021-08-31 13:15:00,183.59,183.62,183.53,183.55,23372.0,177.5825,177.6115,177.5244,177.5438,23372.0
2021-08-31 13:20:00,183.55,183.57,183.34,183.35,59053.0,177.5438,177.5631,177.3406,177.3503,59053.0
2021-08-31 13:25:00,183.36,183.44,183.29,183.4,44451.0,177.36,177.4374,177.2923,177.3987,44451.0
2021-08-31 13:30:00,183.4,183.42,183.32,183.37,25318.0,177.3987,177.418,177.3213,177.3697,25318.0
2021-08-31 13:35:00,183.38,183.52,183.35,183.49,20956.0,177.3793,177.5147,177.3503,177.4857,20956.0
2021-08-31 13:40:00,183.5,183.56,183.49,183.53,35279.0,177.4954,177.5534,177.4857,177.5244,35279.0
2021-08-31 13:45:00,183.54,183.56,183.49,183.54,20834.0,177.5341,177.5534,177.4857,177.5341,20834.0
2021-08-31 13:50:00,183.54,183.58,183.52,183.55,15077.0,177.5341,177.5728,177.5147,177.5438,15077.0
2021-08-31 13:55:00,183.54,183.62,183.52,183.62,21024.0,177.5341,177.6115,177.5147,177.6115,21024.0
2021-08-31 14:00:00,183.62,183.64,183.55,183.55,32127.0,177.6115,177.6308,177.5438,177.5438,32127.0
2021-08-31 14:05:00,183.55,183.63,183.51,183.56,35066.0,177.5438,177.6211,177.5051,177.5534,35066.0
2021-08-31 14:10:00,183.58,183.6,183.53,183.59,32593.0,177.5728,177.5921,177.5244,177.5825,32593.0
2021-08-31 14:15:00,183.59,183.61,183.51,183.52,20048.0,177.5825,177.6018,177.5051,177.5147,20048.0
2021-08-31 14:20:00,183.53,183.53,183.47,183.47,36867.0,177.5244,177.5244,177.4664,177.4664,36867.0
2021-08-31 14:25:00,183.49,183.53,183.37,183.42,13646.0,177.4857,177.5244,177.3697,177.418,13646.0
2021-08-31 14:30:00,183.42,183.52,183.42,183.51,14621.0,177.418,177.5147,177.418,177.5051,14621.0
2021-08-31 14:35:00,183.52,183.57,183.47,183.48,16279.0,177.5147,177.5631,177.4664,177.4761,16279.0
2021-08-31 14:40:00,183.49,183.51,183.42,183.42,32757.0,177.4857,177.5051,177.418,177.418,32757.0
2021-08-31 14:45:00,183.42,183.43,183.3,183.34,29358.0,177.418,177.4277,177.3019,177.3406,29358.0
2021-08-31 14:50:00,183.35,183.49,183.34,183.41,35870.0,177.3503,177.4857,177.3406,177.4083,35870.0
2021-08-31 14:55:00,183.42,183.58,183.41,183.56,39095.0,177.418,177.5728,177.4083,177.5534,39095.0
2021-08-31 15:00:00,183.57,183.59,183.42,183.46,27674.0,177.5631,177.5825,177.418,177.4567,27674.0
2021-08-31 15:05:00,183.43,183.45,183.28,183.3,37924.0,177.4277,177.447,177.2826,177.3019,37924.0
2021-08-31 15:10:00,183.3,183.34,183.21,183.22,51235.0,177.3019,177.3406,177.2149,177.2246,51235.0
2021-08-31 15:15:00,183.23,183.26,183.16,183.16,54002.0,177.2342,177.2633,177.1665,177.1665,54002.0
2021-08-31 15:20:00,183.15,183.23,183.04,183.17,54231.0,177.1569,177.2342,177.0505,177.1762,54231.0
2021-08-31 15:25:00,183.18,183.18,182.99,183.02,49623.0,177.1859,177.1859,177.0021,177.0311,49623.0
2021-08-31 15:30:00,183.03,183.08,182.96,183.05,64859.0,177.0408,177.0891,176.9731,177.0601,64859.0
2021-08-31 15:35:00,183.05,183.16,183.01,183.15,48194.0,177.0601,177.1665,177.0214,177.1569,48194.0
2021-08-31 15:40:00,183.16,183.22,183.11,183.22,70993.0,177.1665,177.2246,177.1182,177.2246,70993.0
2021-08-31 15:45:00,183.23,183.3,183.21,183.27,77986.0,177.2342,177.3019,177.2149,177.2729,77986.0
2021-08-31 15:50:00,183.27,183.55,183.23,183.53,236768.0,177.2729,177.5438,177.2342,177.5244,236768.0
2021-08-31 15:55:00,183.52,183.74,183.52,183.69,301467.0,177.5147,177.7275,177.5147,177.6792,301467.0
2021-09-01 09:30:00,184.32,184.34,183.99,184.16,126066.0,178.2886,178.3079,177.9694,178.1338,126066.0
2021-09-01 09:35:00,184.16,184.24,183.95,184.14,82508.0,178.1338,178.2112,177.9307,178.1145,82508.0
2021-09-01 09:40:00,184.16,184.17,184.0,184.12,84056.0,178.1338,178.1435,177.979,178.0951,84056.0
2021-09-01 09:45:00,184.11,184.32,184.11,184.31,62889.0,178.0854,178.2886,178.0854,178.2789,62889.0
2021-09-01 09:50:00,184.31,184.37,184.18,184.32,76785.0,178.2789,178.3369,178.1532,178.2886,76785.0
2021-09-01 09:55:00,184.3,184.3,183.96,184.06,73162.0,178.2692,178.2692,177.9404,178.0371,73162.0
2021-09-01 10:00:00,184.07,184.25,184.07,184.17,97084.0,178.0468,178.2209,178.0468,178.1435,97084.0
2021-09-01 10:05:00,184.19,184.25,184.09,184.23,48230.0,178.1628,178.2209,178.0661,178.2015,48230.0
2021-09-01 10:10:00,184.22,184.29,184.15,184.18,66757.0,178.1918,178.2596,178.1241,178.1532,66757.0
2021-09-01 10:15:00,184.19,184.24,183.9,183.96,35939.0,178.1628,178.2112,177.8823,177.9404,35939.0
2021-09-01 10:20:00,183.94,184.05,183.89,183.98,66603.0,177.921,178.0274,177.8726,177.9597,66603.0
2021-09-01 10:25:00,183.96,183.98,183.87,183.95,39708.0,177.9404,177.9597,177.8533,177.9307,39708.0
2021-09-01 10:30:00,183.98,184.18,183.97,184.09,48887.0,177.9597,178.1532,177.95,178.0661,48887.0
2021-09-01 10:35:00,184.1,184.31,184.04,184.3,39795.0,178.0758,178.2789,178.0177,178.2692,39795.0
2021-09-01 10:40:00,184.28,184.37,184.25,184.27,23543.0,178.2499,178.3369,178.2209,178.2402,23543.0
2021-09-01 10:45:00,184.26,184.38,184.22,184.27,34651.0,178.2305,178.3466,178.1918,178.2402,34651.0
2021-09-01 10:50:00,184.27,184.38,184.27,184.32,53663.0,178.2402,178.3466,178.2402,178.2886,53663.0
2021-09-01 10:55:00,184.32,184.32,184.18,184.29,35073.0,178.2886,178.2886,178.1532,178.2596,35073.0
2021-09-01 11:00:00,184.29,184.29,184.11,184.17,35788.0,178.2596,178.2596,178.0854,178.1435,35788.0
2021-09-01 11:05:00,184.18,184.21,184.09,184.2,25687.0,178.1532,178.1822,178.0661,178.1725,25687.0
2021-09-01 11:10:00,184.19,184.26,184.09,184.11,39423.0,178.1628,178.2305,178.0661,178.0854,39423.0
2021-09-01 11:15:00,184.12,184.21,184.1,184.12,39647.0,178.0951,178.1822,178.0758,178.0951,39647.0
2021-09-01 11:20:00,184.12,184.12,184.03,184.05,34180.0,178.0951,178.0951,178.0081,178.0274,34180.0
2021-09-01 11:25:00,184.04,184.18,184.03,184.14,25770.0,178.0177,178.1532,178.0081,178.1145,25770.0
2021-09-01 11:30:00,184.15,184.18,184.07,184.12,26837.0,178.1241,178.1532,178.0468,178.0951,26837.0
2021-09-01 11:35:00,184.12,184.16,184.1,184.14,31608.0,178.0951,178.1338,178.0758,178.1145,31608.0
2021-09-01 11:40:00,184.13,184.17,184.08,184.14,25380.0,178.1048,178.1435,178.0564,178.1145,25380.0
2021-09-01 11:45:00,184.14,184.16,184.05,184.11,31410.0,178.1145,178.1338,178.0274,178.0854,31410.0
2021-09-01 11:50:00,184.12,184.19,184.1,184.13,34369.0,178.0951,178.1628,178.0758,178.1048,34369.0
2021-09-01 11:55:00,184.13,184.14,184.01,184.03,26672.0,178.1048,178.1145,177.9887,178.0081,26672.0
2021-09-01 12:00:00,184.02,184.08,184.02,184.07,33547.0,177.9984,178.0564,177.9984,178.0468,33547.0
2021-09-01 12:05:00,184.05,184.05,183.99,184.02,28498.0,178.0274,178.0274,177.9694,177.9984,28498.0
2021-09-01 12:10:00,184.02,184.08,184.0,184.07,41003.0,177.9984,178.0564,177.979,178.0468,41003.0
2021-09-01 12:15:00,184.07,184.07,183.97,184.03,26501.0,178.0468,178.0468,177.95,178.0081,26501.0
2021-09-01 12:20:00,184.03,184.1,184.03,184.1,43521.0,178.0081,178.0758,178.0081,178.0758,43521.0
2021-09-01 12:25:00,184.1,184.15,184.03,184.11,56748.0,178.0758,178.1241,178.0081,178.0854,56748.0
2021-09-01 12:30:00,184.11,184.16,184.08,184.13,25706.0,178.0854,178.1338,178.0564,178.1048,25706.0
2021-09-01 12:35:00,184.14,184.17,184.03,184.08,31650.0,178.1145,178.1435,178.0081,178.0564,31650.0
2021-09-01 12:40:00,184.09,184.13,184.03,184.12,46527.0,178.0661,178.1048,178.0081,178.0951,46527.0
2021-09-01 12:45:00,184.12,184.13,184.07,184.12,42777.0,178.0951,178.1048,178.0468,178.0951,42777.0
2021-09-01 12:50:00,184.12,184.26,184.09,184.22,49371.0,178.0951,178.2305,178.0661,178.1918,49371.0
2021-09-01 12:55:00,184.21,184.29,184.18,184.29,45245.0,178.1822,178.2596,178.1532,178.2596,45245.0
2021-09-01 13:00:00,184.3,184.39,184.3,184.38,24148.0,178.2692,178.3563,178.2692,178.3466,24148.0
2021-09-01 13:05:00,184.38,184.41,184.32,184.37,27497.0,178.3466,178.3756,178.2886,178.3369,27497.0
2021-09-01 13:10:00,184.36,184.38,184.24,184.3,40896.0,178.3273,178.3466,178.2112,178.2692,40896.0
2021-09-01 13:15:00,184.3,184.34,184.29,184.29,26265.0,178.2692,178.3079,178.2596,178.2596,26265.0
2021-09-01 13:20:00,184.3,184.34,184.26,184.33,21815.0,178.2692,178.3079,178.2305,178.2982,21815.0
2021-09-01 13:25:00,184.33,184.35,184.26,184.31,15230.0,178.2982,178.3176,178.2305,178.2789,15230.0
2021-09-01 13:30:00,184.32,184.37,184.31,184.35,15647.0,178.2886,178.3369,178.2789,178.3176,15647.0
2021-09-01 13:35:00,184.35,184.42,184.35,184.38,17565.0,178.3176,178.3853,178.3176,178.3466,17565.0
2021-09-01 13:40:00,184.38,184.39,184.32,184.34,22696.0,178.3466,178.3563,178.2886,178.3079,22696.0
2021-09-01 13:45:00,184.35,184.42,184.35,184.42,21460.0,178.3176,178.3853,178.3176,178.3853,21460.0
2021-09-01 13:50:00,184.43,184.46,184.4,184.44,21966.0,178.395,178.424,178.366,178.4046,21966.0
2021-09-01 13:55:00,184.45,184.48,184.42,184.47,18919.0,178.4143,178.4433,178.3853,178.4337,18919.0
2021-09-01 14:00:00,184.48,184.51,184.4,184.5,34571.0,178.4433,178.4724,178.366,178.4627,34571.0
2021-09-01 14:05:00,184.51,184.57,184.49,184.56,22411.0,178.4724,178.5304,178.453,178.5207,22411.0
2021-09-01 14:10:00,184.56,184.62,184.54,184.59,24369.0,178.5207,178.5788,178.5014,178.5497,24369.0
2021-09-01 14:15:00,184.58,184.59,184.47,184.48,25021.0,178.5401,178.5497,178.4337,178.4433,25021.0
2021-09-01 14:20:00,184.49,184.49,184.37,184.39,40942.0,178.453,178.453,178.3369,178.3563,40942.0
2021-09-01 14:25:00,184.38,184.43,184.38,184.38,37083.0,178.3466,178.395,178.3466,178.3466,37083.0
2021-09-01 14:30:00,184.38,184.4,184.17,184.17,38409.0,178.3466,178.366,178.1435,178.1435,38409.0
2021-09-01 14:35:00,184.16,184.22,184.05,184.17,38155.0,178.1338,178.1918,178.0274,178.1435,38155.0
2021-09-01 14:40:00,184.18,184.25,184.15,184.21,30796.0,178.1532,178.2209,178.1241,178.1822,30796.0
2021-09-01 14:45:00,184.21,184.22,184.09,184.1,25334.0,178.1822,178.1918,178.0661,178.0758,25334.0
2021-09-01 14:50:00,184.09,184.18,184.08,184.14,36250.0,178.0661,178.1532,178.0564,178.1145,36250.0
2021-09-01 14:55:00,184.14,184.18,184.08,184.12,30703.0,178.1145,178.1532,178.0564,178.0951,30703.0
2021-09-01 15:00:00,184.09,184.09,183.94,183.95,40005.0,178.0661,178.0661,177.921,177.9307,40005.0
2021-09-01 15:05:00,183.96,184.01,183.83,183.84,41546.0,177.9404,177.9887,177.8146,177.8243,41546.0
2021-09-01 15:10:00,183.85,184.02,183.79,184.01,50656.0,177.834,177.9984,177.7759,177.9887,50656.0
2021-09-01 15:15:00,184.01,184.04,183.93,183.97,61644.0,177.9887,178.0177,177.9113,177.95,61644.0
2021-09-01 15:20:00,183.98,184.04,183.95,183.95,28184.0,177.9597,178.0177,177.9307,177.9307,28184.0
2021-09-01 15:25:00,183.95,183.96,183.72,183.78,35442.0,177.9307,177.9404,177.7082,177.7662,35442.0
2021-09-01 15:30:00,183.78,183.78,183.69,183.73,36693.0,177.7662,177.7662,177.6792,177.7179,36693.0
2021-09-01 15:35:00,183.73,183.77,183.6,183.61,53147.0,177.7179,177.7566,177.5921,177.6018,53147.0
2021-09-01 15:40:00,183.61,183.71,183.56,183.63,53955.0,177.6018,177.6985,177.5534,177.6211,53955.0
2021-09-01 15:45:00,183.63,183.76,183.58,183.68,67613.0,177.6211,177.7469,177.5728,177.6695,67613.0
2021-09-01 15:50:00,183.67,183.69,183.55,183.57,110414.0,177.6598,177.6792,177.5438,177.5631,110414.0
2021-09-01 15:55:00,183.56,183.64,183.5,183.64,154433.0,177.5534,177.6308,177.4954,177.6308,154433.0
2021-09-02 09:30:00,184.13,184.3,184.09,184.13,83232.0,178.1048,178.2692,178.0661,178.1048,83232.0
2021-09-02 09:35:00,184.1,184.27,184.01,184.19,66229.0,178.0758,178.2402,177.9887,178.1628,66229.0
2021-09-02 09:40:00,184.19,184.21,183.95,184.0,76128.0,178.1628,178.1822,177.9307,177.979,76128.0
2021-09-02 09:45:00,184.02,184.25,184.0,184.11,77067.0,177.9984,178.2209,177.979,178.0854,77067.0
2021-09-02 09:50:00,184.11,184.12,183.85,184.01,69868.0,178.0854,178.0951,177.834,177.9887,69868.0
2021-09-02 09:55:00,184.01,184.01,183.81,183.96,62266.0,177.9887,177.9887,177.7953,177.9404,62266.0
2021-09-02 10:00:00,183.96,184.06,183.86,183.89,58234.0,177.9404,178.0371,177.8436,177.8726,58234.0
2021-09-02 10:05:00,183.9,184.05,183.89,183.93,41335.0,177.8823,178.0274,177.8726,177.9113,41335.0
2021-09-02 10:10:00,183.93,183.94,183.77,183.89,43686.0,177.9113,177.921,177.7566,177.8726,43686.0
2021-09-02 10:15:00,183.88,183.96,183.82,183.89,52205.0,177.863,177.9404,177.8049,177.8726,52205.0
2021-09-02 10:20:00,183.91,184.14,183.9,184.14,35045.0,177.892,178.1145,177.8823,178.1145,35045.0
2021-09-02 10:25:00,184.15,184.34,184.1,184.3,31078.0,178.1241,178.3079,178.0758,178.2692,31078.0
2021-09-02 10:30:00,184.29,184.35,184.24,184.31,47999.0,178.2596,178.3176,178.2112,178.2789,47999.0
2021-09-02 10:35:00,184.29,184.33,184.1,184.14,42340.0,178.2596,178.2982,178.0758,178.1145,42340.0
2021-09-02 10:40:00,184.15,184.31,184.13,184.29,27651.0,178.1241,178.2789,178.1048,178.2596,27651.0
2021-09-02 10:45:00,184.29,184.4,184.26,184.4,24407.0,178.2596,178.366,178.2305,178.366,24407.0
2021-09-02 10:50:00,184.39,184.48,184.38,184.4,20547.0,178.3563,178.4433,178.3466,178.366,20547.0
2021-09-02 10:55:00,184.4,184.48,184.39,184.44,24942.0,178.366,178.4433,178.3563,178.4046,24942.0
2021-09-02 11:00:00,184.46,184.51,184.4,184.4,29120.0,178.424,178.4724,178.366,178.366,29120.0
2021-09-02 11:05:00,184.4,184.41,184.33,184.36,27944.0,178.366,178.3756,178.2982,178.3273,27944.0
2021-09-02 11:10:00,184.37,184.56,184.36,184.54,17559.0,178.3369,178.5207,178.3273,178.5014,17559.0
2021-09-02 11:15:00,184.54,184.65,184.54,184.6,19414.0,178.5014,178.6078,178.5014,178.5594,19414.0
2021-09-02 11:20:00,184.62,184.64,184.58,184.6,20284.0,178.5788,178.5981,178.5401,178.5594,20284.0
2021-09-02 11:25:00,184.59,184.63,184.52,184.57,20474.0,178.5497,178.5884,178.482,178.5304,20474.0
2021-09-02 11:30:00,184.57,184.7,184.55,184.56,27967.0,178.5304,178.6561,178.511,178.5207,27967.0
2021-09-02 11:35:00,184.56,184.62,184.51,184.53,11975.0,178.5207,178.5788,178.4724,178.4917,11975.0
2021-09-02 11:40:00,184.52,184.59,184.49,184.58,18290.0,178.482,178.5497,178.453,178.5401,18290.0
2021-09-02 11:45:00,184.58,184.6,184.52,184.58,13104.0,178.5401,178.5594,178.482,178.5401,13104.0
2021-09-02 11:50:00,184.58,184.59,184.48,184.53,22678.0,178.5401,178.5497,178.4433,178.4917,22678.0
2021-09-02 11:55:00,184.53,184.59,184.53,184.55,30350.0,178.4917,178.5497,178.4917,178.511,30350.0
2021-09-02 12:00:00,184.55,184.56,184.45,184.46,14947.0,178.511,178.5207,178.4143,178.424,14947.0
2021-09-02 12:05:00,184.45,184.47,184.41,184.42,24169.0,178.4143,178.4337,178.3756,178.3853,24169.0
2021-09-02 12:10:00,184.42,184.48,184.41,184.48,18724.0,178.3853,178.4433,178.3756,178.4433,18724.0
2021-09-02 12:15:00,184.48,184.49,184.36,184.38,12288.0,178.4433,178.453,178.3273,178.3466,12288.0
2021-09-02 12:20:00,184.39,184.4,184.35,184.38,11750.0,178.3563,178.366,178.3176,178.3466,11750.0
2021-09-02 12:25:00,184.36,184.42,184.36,184.41,13016.0,178.3273,178.3853,178.3273,178.3756,13016.0
2021-09-02 12:30:00,184.41,184.44,184.36,184.43,12990.0,178.3756,178.4046,178.3273,178.395,12990.0
2021-09-02 12:35:00,184.43,184.46,184.34,184.35,57744.0,178.395,178.424,178.3079,178.3176,57744.0
2021-09-02 12:40:00,184.37,184.38,184.27,184.36,17949.0,178.3369,178.3466,178.2402,178.3273,17949.0
2021-09-02 12:45:00,184.36,184.4,184.32,184.37,25312.0,178.3273,178.366,178.2886,178.3369,25312.0
2021-09-02 12:50:00,184.36,184.47,184.36,184.46,15853.0,178.3273,178.4337,178.3273,178.424,15853.0
2021-09-02 12:55:00,184.46,184.51,184.44,184.49,19700.0,178.424,178.4724,178.4046,178.453,19700.0
2021-09-02 13:00:00,184.5,184.53,184.38,184.4,19819.0,178.4627,178.4917,178.3466,178.366,19819.0
2021-09-02 13:05:00,184.41,184.44,184.35,184.35,14155.0,178.3756,178.4046,178.3176,178.3176,14155.0
2021-09-02 13:10:00,184.36,184.39,184.28,184.28,15190.0,178.3273,178.3563,178.2499,178.2499,15190.0
2021-09-02 13:15:00,184.29,184.32,184.25,184.25,15846.0,178.2596,178.2886,178.2209,178.2209,15846.0
2021-09-02 13:20:00,184.24,184.29,184.04,184.04,18823.0,178.2112,178.2596,178.0177,178.0177,18823.0
2021-09-02 13:25:00,184.04,184.04,183.91,183.94,21226.0,178.0177,178.0177,177.892,177.921,21226.0
2021-09-02 13:30:00,183.92,184.01,183.92,184.0,25266.0,177.9017,177.9887,177.9017,177.979,25266.0
2021-09-02 13:35:00,184.0,184.04,183.93,183.97,21360.0,177.979,178.0177,177.9113,177.95,21360.0
2021-09-02 13:40:00,183.95,183.98,183.86,183.89,17398.0,177.9307,177.9597,177.8436,177.8726,17398.0
2021-09-02 13:45:00,183.89,183.89,183.69,183.72,24091.0,177.8726,177.8726,177.6792,177.7082,24091.0
2021-09-02 13:50:00,183.72,183.73,183.61,183.65,28944.0,177.7082,177.7179,177.6018,177.6405,28944.0
2021-09-02 13:55:00,183.65,183.78,183.63,183.74,16798.0,177.6405,177.7662,177.6211,177.7275,16798.0
2021-09-02 14:00:00,183.71,183.76,183.51,183.51,18869.0,177.6985,177.7469,177.5051,177.5051,18869.0
2021-09-02 14:05:00,183.52,183.54,183.35,183.5,31601.0,177.5147,177.5341,177.3503,177.4954,31601.0
2021-09-02 14:10:00,183.52,183.57,183.39,183.57,93029.0,177.5147,177.5631,177.389,177.5631,93029.0
2021-09-02 14:15:00,183.56,183.61,183.5,183.59,23971.0,177.5534,177.6018,177.4954,177.5825,23971.0
2021-09-02 14:20:00,183.6,183.67,183.55,183.58,21383.0,177.5921,177.6598,177.5438,177.5728,21383.0
2021-09-02 14:25:00,183.61,183.69,183.52,183.59,20334.0,177.6018,177.6792,177.5147,177.5825,20334.0
2021-09-02 14:30:00,183.55,183.71,183.55,183.69,15249.0,177.5438,177.6985,177.5438,177.6792,15249.0
2021-09-02 14:35:00,183.71,183.71,183.55,183.63,15652.0,177.6985,177.6985,177.5438,177.6211,15652.0
2021-09-02 14:40:00,183.63,183.72,183.58,183.63,55368.0,177.6211,177.7082,177.5728,177.6211,55368.0
2021-09-02 14:45:00,183.64,183.71,183.61,183.63,65907.0,177.6308,177.6985,177.6018,177.6211,65907.0
2021-09-02 14:50:00,183.64,183.65,183.58,183.64,15971.0,177.6308,177.6405,177.5728,177.6308,15971.0
2021-09-02 14:55:00,183.63,183.73,183.63,183.64,37749.0,177.6211,177.7179,177.6211,177.6308,37749.0
2021-09-02 15:00:00,183.65,183.71,183.58,183.58,29333.0,177.6405,177.6985,177.5728,177.5728,29333.0
2021-09-02 15:05:00,183.59,183.61,183.47,183.47,23284.0,177.5825,177.6018,177.4664,177.4664,23284.0
2021-09-02 15:10:00,183.47,183.51,183.37,183.48,42748.0,177.4664,177.5051,177.3697,177.4761,42748.0
2021-09-02 15:15:00,183.49,183.67,183.49,183.62,73342.0,177.4857,177.6598,177.4857,177.6115,73342.0
2021-09-02 15:20:00,183.63,183.64,183.49,183.52,30864.0,177.6211,177.6308,177.4857,177.5147,30864.0
2021-09-02 15:25:00,183.52,183.58,183.45,183.48,45077.0,177.5147,177.5728,177.447,177.4761,45077.0
2021-09-02 15:30:00,183.48,183.53,183.4,183.44,23229.0,177.4761,177.5244,177.3987,177.4374,23229.0
2021-09-02 15:35:00,183.44,183.5,183.42,183.49,32243.0,177.4374,177.4954,177.418,177.4857,32243.0
2021-09-02 15:40:00,183.47,183.55,183.43,183.44,57957.0,177.4664,177.5438,177.4277,177.4374,57957.0
2021-09-02 15:45:00,183.44,183.51,183.36,183.4,53804.0,177.4374,177.5051,177.36,177.3987,53804.0
2021-09-02 15:50:00,183.43,183.58,183.41,183.53,98600.0,177.4277,177.5728,177.4083,177.5244,98600.0
2021-09-02 15:55:00,183.53,183.63,183.46,183.62,190315.0,177.5244,177.6211,177.4567,177.6115,190315.0
2021-09-03 09:30:00,182.88,183.15,182.69,182.69,81953.0,176.8957,177.1569,176.7119,176.7119,81953.0
2021-09-03 09:35:00,182.68,182.78,182.36,182.61,91575.0,176.7022,176.799,176.3927,176.6345,91575.0
2021-09-03 09:40:00,182.62,182.83,182.53,182.7,60781.0,176.6442,176.8473,176.5571,176.7216,60781.0
2021-09-03 09:45:00,182.68,182.88,182.59,182.8,64378.0,176.7022,176.8957,176.6152,176.8183,64378.0
2021-09-03 09:50:00,182.78,182.88,182.68,182.84,87699.0,176.799,176.8957,176.7022,176.857,87699.0
2021-09-03 09:55:00,182.85,182.98,182.76,182.96,48768.0,176.8667,176.9924,176.7796,176.9731,48768.0
2021-09-03 10:00:00,182.99,183.09,182.78,183.09,122021.0,177.0021,177.0988,176.799,177.0988,122021.0
2021-09-03 10:05:00,183.07,183.08,182.84,183.05,113402.0,177.0795,177.0891,176.857,177.0601,113402.0
2021-09-03 10:10:00,183.04,183.11,182.94,183.06,77977.0,177.0505,177.1182,176.9537,177.0698,77977.0
2021-09-03 10:15:00,183.09,183.12,183.0,183.03,35464.0,177.0988,177.1278,177.0118,177.0408,35464.0
2021-09-03 10:20:00,183.02,183.02,182.83,182.83,16351.0,177.0311,177.0311,176.8473,176.8473,16351.0
2021-09-03 10:25:00,182.84,182.96,182.82,182.96,35989.0,176.857,176.9731,176.8377,176.9731,35989.0
2021-09-03 10:30:00,182.96,183.05,182.87,183.04,46560.0,176.9731,177.0601,176.886,177.0505,46560.0
2021-09-03 10:35:00,183.04,183.06,182.89,182.89,26545.0,177.0505,177.0698,176.9054,176.9054,26545.0
2021-09-03 10:40:00,182.88,183.02,182.85,183.02,42930.0,176.8957,177.0311,176.8667,177.0311,42930.0
2021-09-03 10:45:00,182.98,182.98,182.88,182.91,31816.0,176.9924,176.9924,176.8957,176.9247,31816.0
2021-09-03 10:50:00,182.91,182.96,182.8,182.93,31829.0,176.9247,176.9731,176.8183,176.9441,31829.0
2021-09-03 10:55:00,182.91,183.05,182.91,183.02,34426.0,176.9247,177.0601,176.9247,177.0311,34426.0
2021-09-03 11:00:00,183.0,183.03,182.93,182.98,22413.0,177.0118,177.0408,176.9441,176.9924,22413.0
2021-09-03 11:05:00,182.98,183.01,182.91,183.0,20942.0,176.9924,177.0214,176.9247,177.0118,20942.0
2021-09-03 11:10:00,182.99,183.06,182.95,182.96,27152.0,177.0021,177.0698,176.9634,176.9731,27152.0
2021-09-03 11:15:00,182.97,182.99,182.86,182.9,17150.0,176.9827,177.0021,176.8763,176.915,17150.0
2021-09-03 11:20:00,182.89,182.96,182.82,182.96,22697.0,176.9054,176.9731,176.8377,176.9731,22697.0
2021-09-03 11:25:00,182.96,183.0,182.95,182.98,17459.0,176.9731,177.0118,176.9634,176.9924,17459.0
2021-09-03 11:30:00,182.98,183.08,182.97,183.06,42581.0,176.9924,177.0891,176.9827,177.0698,42581.0
2021-09-03 11:35:00,183.05,183.11,183.03,183.03,17084.0,177.0601,177.1182,177.0408,177.0408,17084.0
2021-09-03 11:40:00,183.01,183.06,183.0,183.05,13488.0,177.0214,177.0698,177.0118,177.0601,13488.0
2021-09-03 11:45:00,183.05,183.07,183.01,183.04,11344.0,177.0601,177.0795,177.0214,177.0505,11344.0
2021-09-03 11:50:00,183.03,183.03,182.84,182.86,12100.0,177.0408,177.0408,176.857,176.8763,12100.0
2021-09-03 11:55:00,182.84,182.89,182.8,182.84,17343.0,176.857,176.9054,176.8183,176.857,17343.0
2021-09-03 12:00:00,182.84,182.84,182.73,182.8,23766.0,176.857,176.857,176.7506,176.8183,23766.0
2021-09-03 12:05:00,182.8,182.86,182.76,182.85,32360.0,176.8183,176.8763,176.7796,176.8667,32360.0
2021-09-03 12:10:00,182.85,182.89,182.81,182.88,26174.0,176.8667,176.9054,176.828,176.8957,26174.0
2021-09-03 12:15:00,182.89,182.94,182.87,182.9,22858.0,176.9054,176.9537,176.886,176.915,22858.0
2021-09-03 12:20:00,182.9,183.03,182.88,183.02,10973.0,176.915,177.0408,176.8957,177.0311,10973.0
2021-09-03 12:25:00,183.0,183.05,182.96,183.03,14114.0,177.0118,177.0601,176.9731,177.0408,14114.0
2021-09-03 12:30:00,183.04,183.04,182.92,182.92,16981.0,177.0505,177.0505,176.9344,176.9344,16981.0
2021-09-03 12:35:00,182.92,182.95,182.89,182.89,22722.0,176.9344,176.9634,176.9054,176.9054,22722.0
2021-09-03 12:40:00,182.89,183.01,182.88,182.98,22218.0,176.9054,177.0214,176.8957,176.9924,22218.0
2021-09-03 12:45:00,182.98,183.04,182.98,183.0,18323.0,176.9924,177.0505,176.9924,177.0118,18323.0
2021-09-03 12:50:00,183.01,183.08,183.01,183.05,18671.0,177.0214,177.0891,177.0214,177.0601,18671.0
2021-09-03 12:55:00,183.05,183.12,183.05,183.11,13319.0,177.0601,177.1278,177.0601,177.1182,13319.0
2021-09-03 13:00:00,183.11,183.28,183.1,183.27,16025.0,177.1182,177.2826,177.1085,177.2729,16025.0
2021-09-03 13:05:00,183.24,183.27,183.22,183.22,15966.0,177.2439,177.2729,177.2246,177.2246,15966.0
2021-09-03 13:10:00,183.23,183.31,183.22,183.31,21030.0,177.2342,177.3116,177.2246,177.3116,21030.0
2021-09-03 13:15:00,183.31,183.31,183.27,183.27,21286.0,177.3116,177.3116,177.2729,177.2729,21286.0
2021-09-03 13:20:00,183.26,183.29,183.23,183.27,11382.0,177.2633,177.2923,177.2342,177.2729,11382.0
2021-09-03 13:25:00,183.27,183.29,183.23,183.27,15126.0,177.2729,177.2923,177.2342,177.2729,15126.0
2021-09-03 13:30:00,183.28,183.31,183.2,183.21,20012.0,177.2826,177.3116,177.2052,177.2149,20012.0
2021-09-03 13:35:00,183.21,183.21,183.11,183.14,18251.0,177.2149,177.2149,177.1182,177.1472,18251.0
2021-09-03 13:40:00,183.13,183.22,183.12,183.2,22741.0,177.1375,177.2246,177.1278,177.2052,22741.0
2021-09-03 13:45:00,183.2,183.24,183.16,183.23,33233.0,177.2052,177.2439,177.1665,177.2342,33233.0
2021-09-03 13:50:00,183.23,183.23,183.16,183.21,28534.0,177.2342,177.2342,177.1665,177.2149,28534.0
2021-09-03 13:55:00,183.2,183.24,183.17,183.24,30445.0,177.2052,177.2439,177.1762,177.2439,30445.0
2021-09-03 14:00:00,183.24,183.27,183.18,183.2,31747.0,177.2439,177.2729,177.1859,177.2052,31747.0
2021-09-03 14:05:00,183.21,183.22,183.14,183.2,37388.0,177.2149,177.2246,177.1472,177.2052,37388.0
2021-09-03 14:10:00,183.2,183.25,183.19,183.21,31468.0,177.2052,177.2536,177.1955,177.2149,31468.0
2021-09-03 14:15:00,183.2,183.26,183.18,183.22,28107.0,177.2052,177.2633,177.1859,177.2246,28107.0
2021-09-03 14:20:00,183.22,183.22,183.19,183.21,20824.0,177.2246,177.2246,177.1955,177.2149,20824.0
2021-09-03 14:25:00,183.21,183.24,183.15,183.21,24894.0,177.2149,177.2439,177.1569,177.2149,24894.0
2021-09-03 14:30:00,183.21,183.21,183.16,183.18,33506.0,177.2149,177.2149,177.1665,177.1859,33506.0
2021-09-03 14:35:00,183.19,183.2,183.14,183.17,17655.0,177.1955,177.2052,177.1472,177.1762,17655.0
2021-09-03 14:40:00,183.17,183.18,183.11,183.13,16361.0,177.1762,177.1859,177.1182,177.1375,16361.0
2021-09-03 14:45:00,183.14,183.15,183.1,183.11,31440.0,177.1472,177.1569,177.1085,177.1182,31440.0
2021-09-03 14:50:00,183.11,183.13,183.1,183.12,21480.0,177.1182,177.1375,177.1085,177.1278,21480.0
2021-09-03 14:55:00,183.12,183.15,183.07,183.1,29453.0,177.1278,177.1569,177.0795,177.1085,29453.0
2021-09-03 15:00:00,183.1,183.2,183.1,183.2,45524.0,177.1085,177.2052,177.1085,177.2052,45524.0
2021-09-03 15:05:00,183.2,183.27,183.19,183.25,27573.0,177.2052,177.2729,177.1955,177.2536,27573.0
2021-09-03 15:10:00,183.25,183.3,183.23,183.28,40567.0,177.2536,177.3019,177.2342,177.2826,40567.0
2021-09-03 15:15:00,183.27,183.32,183.23,183.26,74424.0,177.2729,177.3213,177.2342,177.2633,74424.0
2021-09-03 15:20:00,183.25,183.28,183.21,183.25,20478.0,177.2536,177.2826,177.2149,177.2536,20478.0
2021-09-03 15:25:00,183.25,183.3,183.24,183.25,42559.0,177.2536,177.3019,177.2439,177.2536,42559.0
2021-09-03 15:30:00,183.25,183.38,183.25,183.36,81363.0,177.2536,177.3793,177.2536,177.36,81363.0
2021-09-03 15:35:00,183.38,183.38,183.29,183.3,48805.0,177.3793,177.3793,177.2923,177.3019,48805.0
2021-09-03 15:40:00,183.29,183.34,183.21,183.25,55272.0,177.2923,177.3406,177.2149,177.2536,55272.0
2021-09-03 15:45:00,183.24,183.31,183.23,183.3,56202.0,177.2439,177.3116,177.2342,177.3019,56202.0
2021-09-03 15:50:00,183.3,183.41,183.29,183.36,83696.0,177.3019,177.4083,177.2923,177.36,83696.0
2021-09-03 15:55:00,183.36,183.57,183.31,183.52,165514.0,177.36,177.5631,177.3116,177.5147,165514.0
2021-09-07 09:30:00,183.6,184.1,183.52,184.04,101602.0,177.5921,178.0758,177.5147,178.0177,101602.0
2021-09-07 09:35:00,184.03,184.12,183.83,184.08,113173.0,178.0081,178.0951,177.8146,178.0564,113173.0
2021-09-07 09:40:00,184.06,184.28,184.01,184.28,100672.0,178.0371,178.2499,177.9887,178.2499,100672.0
2021-09-07 09:45:00,184.27,184.27,183.99,184.16,126183.0,178.2402,178.2402,177.9694,178.1338,126183.0
2021-09-07 09:50:00,184.17,184.18,183.93,184.04,94830.0,178.1435,178.1532,177.9113,178.0177,94830.0
2021-09-07 09:55:00,184.04,184.26,184.0,184.23,73378.0,178.0177,178.2305,177.979,178.2015,73378.0
2021-09-07 10:00:00,184.25,184.38,184.17,184.31,110213.0,178.2209,178.3466,178.1435,178.2789,110213.0
2021-09-07 10:05:00,184.31,184.35,184.15,184.24,93715.0,178.2789,178.3176,178.1241,178.2112,93715.0
2021-09-07 10:10:00,184.23,184.31,184.03,184.15,95024.0,178.2015,178.2789,178.0081,178.1241,95024.0
2021-09-07 10:15:00,184.15,184.37,184.12,184.26,54533.0,178.1241,178.3369,178.0951,178.2305,54533.0
2021-09-07 10:20:00,184.26,184.47,184.26,184.34,55536.0,178.2305,178.4337,178.2305,178.3079,55536.0
2021-09-07 10:25:00,184.35,184.35,184.24,184.28,39245.0,178.3176,178.3176,178.2112,178.2499,39245.0
2021-09-07 10:30:00,184.26,184.28,184.16,184.17,43730.0,178.2305,178.2499,178.1338,178.1435,43730.0
2021-09-07 10:35:00,184.16,184.29,184.06,184.11,102319.0,178.1338,178.2596,178.0371,178.0854,102319.0
2021-09-07 10:40:00,184.11,184.22,184.1,184.2,40237.0,178.0854,178.1918,178.0758,178.1725,40237.0
2021-09-07 10:45:00,184.2,184.31,184.19,184.26,40713.0,178.1725,178.2789,178.1628,178.2305,40713.0
2021-09-07 10:50:00,184.27,184.36,184.15,184.18,38304.0,178.2402,178.3273,178.1241,178.1532,38304.0
2021-09-07 10:55:00,184.17,184.19,184.12,184.13,46638.0,178.1435,178.1628,178.0951,178.1048,46638.0
2021-09-07 11:00:00,184.13,184.22,184.1,184.19,30210.0,178.1048,178.1918,178.0758,178.1628,30210.0
2021-09-07 11:05:00,184.19,184.2,184.07,184.08,23613.0,178.1628,178.1725,178.0468,178.0564,23613.0
2021-09-07 11:10:00,184.08,184.14,184.03,184.09,43732.0,178.0564,178.1145,178.0081,178.0661,43732.0
2021-09-07 11:15:00,184.07,184.22,184.02,184.16,46269.0,178.0468,178.1918,177.9984,178.1338,46269.0
2021-09-07 11:20:00,184.16,184.23,184.05,184.07,38320.0,178.1338,178.2015,178.0274,178.0468,38320.0
2021-09-07 11:25:00,184.06,184.09,183.88,184.06,29299.0,178.0371,178.0661,177.863,178.0371,29299.0
2021-09-07 11:30:00,184.05,184.26,184.0,184.21,21213.0,178.0274,178.2305,177.979,178.1822,21213.0
2021-09-07 11:35:00,184.21,184.32,184.19,184.31,24413.0,178.1822,178.2886,178.1628,178.2789,24413.0
2021-09-07 11:40:00,184.32,184.36,184.21,184.23,34267.0,178.2886,178.3273,178.1822,178.2015,34267.0
2021-09-07 11:45:00,184.22,184.23,184.15,184.17,30391.0,178.1918,178.2015,178.1241,178.1435,30391.0
2021-09-07 11:50:00,184.17,184.2,184.09,184.11,20338.0,178.1435,178.1725,178.0661,178.0854,20338.0
2021-09-07 11:55:00,184.1,184.19,184.04,184.16,23629.0,178.0758,178.1628,178.0177,178.1338,23629.0
2021-09-07 12:00:00,184.15,184.22,184.07,184.1,26932.0,178.1241,178.1918,178.0468,178.0758,26932.0
2021-09-07 12:05:00,184.1,184.24,184.1,184.19,20805.0,178.0758,178.2112,178.0758,178.1628,20805.0
2021-09-07 12:10:00,184.19,184.19,184.11,184.15,16096.0,178.1628,178.1628,178.0854,178.1241,16096.0
2021-09-07 12:15:00,184.16,184.25,184.14,184.21,29420.0,178.1338,178.2209,178.1145,178.1822,29420.0
2021-09-07 12:20:00,184.21,184.22,184.14,184.15,25361.0,178.1822,178.1918,178.1145,178.1241,25361.0
2021-09-07 12:25:00,184.15,184.3,184.11,184.27,43825.0,178.1241,178.2692,178.0854,178.2402,43825.0
2021-09-07 12:30:00,184.29,184.29,184.18,184.21,33108.0,178.2596,178.2596,178.1532,178.1822,33108.0
2021-09-07 12:35:00,184.21,184.25,184.13,184.14,37105.0,178.1822,178.2209,178.1048,178.1145,37105.0
2021-09-07 12:40:00,184.14,184.25,184.12,184.24,41861.0,178.1145,178.2209,178.0951,178.2112,41861.0
2021-09-07 12:45:00,184.24,184.29,184.22,184.26,27442.0,178.2112,178.2596,178.1918,178.2305,27442.0
2021-09-07 12:50:00,184.25,184.27,184.22,184.25,21165.0,178.2209,178.2402,178.1918,178.2209,21165.0
2021-09-07 12:55:00,184.25,184.33,184.25,184.27,28441.0,178.2209,178.2982,178.2209,178.2402,28441.0
2021-09-07 13:00:00,184.27,184.33,184.23,184.24,75060.0,178.2402,178.2982,178.2015,178.2112,75060.0
2021-09-07 13:05:00,184.23,184.35,184.23,184.29,20900.0,178.2015,178.3176,178.2015,178.2596,20900.0
2021-09-07 13:10:00,184.3,184.35,184.29,184.34,16884.0,178.2692,178.3176,178.2596,178.3079,16884.0
2021-09-07 13:15:00,184.34,184.35,184.32,184.33,13548.0,178.3079,178.3176,178.2886,178.2982,13548.0
2021-09-07 13:20:00,184.34,184.35,184.27,184.29,26341.0,178.3079,178.3176,178.2402,178.2596,26341.0
2021-09-07 13:25:00,184.28,184.31,184.22,184.25,32757.0,178.2499,178.2789,178.1918,178.2209,32757.0
2021-09-07 13:30:00,184.25,184.34,184.22,184.32,31033.0,178.2209,178.3079,178.1918,178.2886,31033.0
2021-09-07 13:35:00,184.32,184.37,184.26,184.36,26130.0,178.2886,178.3369,178.2305,178.3273,26130.0
2021-09-07 13:40:00,184.35,184.38,184.32,184.36,22119.0,178.3176,178.3466,178.2886,178.3273,22119.0
2021-09-07 13:45:00,184.37,184.4,184.34,184.37,18003.0,178.3369,178.366,178.3079,178.3369,18003.0
2021-09-07 13:50:00,184.37,184.4,184.33,184.39,43499.0,178.3369,178.366,178.2982,178.3563,43499.0
2021-09-07 13:55:00,184.4,184.42,184.36,184.39,22161.0,178.366,178.3853,178.3273,178.3563,22161.0
2021-09-07 14:00:00,184.39,184.41,184.33,184.34,28452.0,178.3563,178.3756,178.2982,178.3079,28452.0
2021-09-07 14:05:00,184.34,184.35,184.24,184.28,46776.0,178.3079,178.3176,178.2112,178.2499,46776.0
2021-09-07 14:10:00,184.29,184.35,184.28,184.32,23593.0,178.2596,178.3176,178.2499,178.2886,23593.0
2021-09-07 14:15:00,184.32,184.34,184.24,184.25,23694.0,178.2886,178.3079,178.2112,178.2209,23694.0
2021-09-07 14:20:00,184.25,184.3,184.23,184.25,28663.0,178.2209,178.2692,178.2015,178.2209,28663.0
2021-09-07 14:25:00,184.26,184.27,184.17,184.2,42199.0,178.2305,178.2402,178.1435,178.1725,42199.0
2021-09-07 14:30:00,184.2,184.3,184.11,184.26,36016.0,178.1725,178.2692,178.0854,178.2305,36016.0
2021-09-07 14:35:00,184.26,184.34,184.22,184.29,33371.0,178.2305,178.3079,178.1918,178.2596,33371.0
2021-09-07 14:40:00,184.29,184.32,184.25,184.32,17357.0,178.2596,178.2886,178.2209,178.2886,17357.0
2021-09-07 14:45:00,184.32,184.34,184.26,184.28,16414.0,178.2886,178.3079,178.2305,178.2499,16414.0
2021-09-07 14:50:00,184.28,184.39,184.26,184.38,22249.0,178.2499,178.3563,178.2305,178.3466,22249.0
2021-09-07 14:55:00,184.39,184.47,184.38,184.43,43108.0,178.3563,178.4337,178.3466,178.395,43108.0
2021-09-07 15:00:00,184.42,184.5,184.41,184.48,43595.0,178.3853,178.4627,178.3756,178.4433,43595.0
2021-09-07 15:05:00,184.48,184.48,184.41,184.44,24447.0,178.4433,178.4433,178.3756,178.4046,24447.0
2021-09-07 15:10:00,184.45,184.49,184.43,184.44,28606.0,178.4143,178.453,178.395,178.4046,28606.0
2021-09-07 15:15:00,184.44,184.44,184.31,184.33,53665.0,178.4046,178.4046,178.2789,178.2982,53665.0
2021-09-07 15:20:00,184.33,184.41,184.32,184.38,28431.0,178.2982,178.3756,178.2886,178.3466,28431.0
2021-09-07 15:25:00,184.38,184.4,184.3,184.31,30132.0,178.3466,178.366,178.2692,178.2789,30132.0
2021-09-07 15:30:00,184.3,184.33,184.15,184.25,86733.0,178.2692,178.2982,178.1241,178.2209,86733.0
2021-09-07 15:35:00,184.25,184.25,184.15,184.16,45842.0,178.2209,178.2209,178.1241,178.1338,45842.0
2021-09-07 15:40:00,184.16,184.23,184.08,184.19,67428.0,178.1338,178.2015,178.0564,178.1628,67428.0
2021-09-07 15:45:00,184.18,184.23,184.1,184.1,57606.0,178.1532,178.2015,178.0758,178.0758,57606.0
2021-09-07 15:50:00,184.08,184.12,183.9,184.01,134740.0,178.0564,178.0951,177.8823,177.9887,134740.0
2021-09-07 15:55:00,184.01,184.07,183.97,184.06,201970.0,177.9887,178.0468,177.95,178.0371,201970.0
2021-09-08 09:30:00,184.19,184.2,183.76,183.9,105881.0,178.1628,178.1725,177.7469,177.8823,105881.0
2021-09-08 09:35:00,183.9,184.17,183.75,184.14,84826.0,177.8823,178.1435,177.7372,178.1145,84826.0
2021-09-08 09:40:00,184.12,184.28,184.06,184.07,99172.0,178.0951,178.2499,178.0371,178.0468,99172.0
2021-09-08 09:45:00,184.08,184.41,184.07,184.27,73851.0,178.0564,178.3756,178.0468,178.2402,73851.0
2021-09-08 09:50:00,184.24,184.43,184.23,184.37,65351.0,178.2112,178.395,178.2015,178.3369,65351.0
2021-09-08 09:55:00,184.36,184.44,184.24,184.34,96753.0,178.3273,178.4046,178.2112,178.3079,96753.0
2021-09-08 10:00:00,184.34,184.42,184.28,184.32,75306.0,178.3079,178.3853,178.2499,178.2886,75306.0
2021-09-08 10:05:00,184.28,184.51,184.28,184.45,39861.0,178.2499,178.4724,178.2499,178.4143,39861.0
2021-09-08 10:10:00,184.45,184.61,184.44,184.61,39744.0,178.4143,178.5691,178.4046,178.5691,39744.0
2021-09-08 10:15:00,184.61,184.64,184.39,184.53,42250.0,178.5691,178.5981,178.3563,178.4917,42250.0
2021-09-08 10:20:00,184.55,184.71,184.52,184.52,33340.0,178.511,178.6658,178.482,178.482,33340.0
2021-09-08 10:25:00,184.51,184.57,184.29,184.31,55383.0,178.4724,178.5304,178.2596,178.2789,55383.0
2021-09-08 10:30:00,184.33,184.36,184.07,184.07,36430.0,178.2982,178.3273,178.0468,178.0468,36430.0
2021-09-08 10:35:00,184.06,184.07,183.65,183.76,49424.0,178.0371,178.0468,177.6405,177.7469,49424.0
2021-09-08 10:40:00,183.75,183.75,183.49,183.55,64146.0,177.7372,177.7372,177.4857,177.5438,64146.0
2021-09-08 10:45:00,183.56,183.7,183.36,183.68,33273.0,177.5534,177.6889,177.36,177.6695,33273.0
2021-09-08 10:50:00,183.67,183.67,183.07,183.13,43571.0,177.6598,177.6598,177.0795,177.1375,43571.0
2021-09-08 10:55:00,183.14,183.36,183.02,183.26,32726.0,177.1472,177.36,177.0311,177.2633,32726.0
2021-09-08 11:00:00,183.22,183.68,183.21,183.56,37806.0,177.2246,177.6695,177.2149,177.5534,37806.0
2021-09-08 11:05:00,183.56,183.62,183.35,183.38,72194.0,177.5534,177.6115,177.3503,177.3793,72194.0
2021-09-08 11:10:00,183.42,183.52,183.3,183.34,20659.0,177.418,177.5147,177.3019,177.3406,20659.0
2021-09-08 11:15:00,183.35,183.44,183.22,183.29,69366.0,177.3503,177.4374,177.2246,177.2923,69366.0
2021-09-08 11:20:00,183.29,183.44,183.23,183.4,29915.0,177.2923,177.4374,177.2342,177.3987,29915.0
2021-09-08 11:25:00,183.39,183.47,183.32,183.32,24712.0,177.389,177.4664,177.3213,177.3213,24712.0
2021-09-08 11:30:00,183.35,183.39,183.11,183.12,14295.0,177.3503,177.389,177.1182,177.1278,14295.0
2021-09-08 11:35:00,183.11,183.22,183.07,183.13,13890.0,177.1182,177.2246,177.0795,177.1375,13890.0
2021-09-08 11:40:00,183.13,183.17,183.05,183.08,16759.0,177.1375,177.1762,177.0601,177.0891,16759.0
2021-09-08 11:45:00,183.09,183.22,182.91,182.94,17746.0,177.0988,177.2246,176.9247,176.9537,17746.0
2021-09-08 11:50:00,182.94,182.96,182.82,182.82,23910.0,176.9537,176.9731,176.8377,176.8377,23910.0
2021-09-08 11:55:00,182.82,182.94,182.78,182.92,17449.0,176.8377,176.9537,176.799,176.9344,17449.0
2021-09-08 12:00:00,182.91,183.16,182.76,183.05,25021.0,176.9247,177.1665,176.7796,177.0601,25021.0
2021-09-08 12:05:00,183.05,183.4,183.04,183.39,16048.0,177.0601,177.3987,177.0505,177.389,16048.0
2021-09-08 12:10:00,183.39,183.49,183.35,183.41,14743.0,177.389,177.4857,177.3503,177.4083,14743.0
2021-09-08 12:15:00,183.41,183.5,183.39,183.49,11810.0,177.4083,177.4954,177.389,177.4857,11810.0
2021-09-08 12:20:00,183.52,183.66,183.51,183.61,19691.0,177.5147,177.6502,177.5051,177.6018,19691.0
2021-09-08 12:25:00,183.6,183.7,183.57,183.65,50524.0,177.5921,177.6889,177.5631,177.6405,50524.0
2021-09-08 12:30:00,183.67,183.72,183.64,183.69,29645.0,177.6598,177.7082,177.6308,177.6792,29645.0
2021-09-08 12:35:00,183.69,183.71,183.56,183.58,16614.0,177.6792,177.6985,177.5534,177.5728,16614.0
2021-09-08 12:40:00,183.57,183.64,183.53,183.56,10454.0,177.5631,177.6308,177.5244,177.5534,10454.0
2021-09-08 12:45:00,183.55,183.55,183.42,183.49,11854.0,177.5438,177.5438,177.418,177.4857,11854.0
2021-09-08 12:50:00,183.48,183.57,183.46,183.53,18110.0,177.4761,177.5631,177.4567,177.5244,18110.0
2021-09-08 12:55:00,183.53,183.58,183.43,183.43,15604.0,177.5244,177.5728,177.4277,177.4277,15604.0
2021-09-08 13:00:00,183.44,183.54,183.44,183.53,30835.0,177.4374,177.5341,177.4374,177.5244,30835.0
2021-09-08 13:05:00,183.53,183.79,183.52,183.65,27265.0,177.5244,177.7759,177.5147,177.6405,27265.0
2021-09-08 13:10:00,183.65,183.68,183.57,183.59,23544.0,177.6405,177.6695,177.5631,177.5825,23544.0
2021-09-08 13:15:00,183.6,183.73,183.56,183.73,21174.0,177.5921,177.7179,177.5534,177.7179,21174.0
2021-09-08 13:20:00,183.73,183.85,183.71,183.77,35729.0,177.7179,177.834,177.6985,177.7566,35729.0
2021-09-08 13:25:00,183.76,183.96,183.76,183.96,13519.0,177.7469,177.9404,177.7469,177.9404,13519.0
2021-09-08 13:30:00,183.96,183.99,183.88,183.9,14605.0,177.9404,177.9694,177.863,177.8823,14605.0
2021-09-08 13:35:00,183.92,183.92,183.79,183.83,16374.0,177.9017,177.9017,177.7759,177.8146,16374.0
2021-09-08 13:40:00,183.84,183.95,183.84,183.93,10590.0,177.8243,177.9307,177.8243,177.9113,10590.0
2021-09-08 13:45:00,183.94,183.97,183.92,183.94,12414.0,177.921,177.95,177.9017,177.921,12414.0
2021-09-08 13:50:00,183.95,184.0,183.9,183.93,15592.0,177.9307,177.979,177.8823,177.9113,15592.0
2021-09-08 13:55:00,183.92,183.93,183.84,183.86,24409.0,177.9017,177.9113,177.8243,177.8436,24409.0
2021-09-08 14:00:00,183.86,184.33,183.84,184.22,62194.0,177.8436,178.2982,177.8243,178.1918,62194.0
2021-09-08 14:05:00,184.22,184.29,184.12,184.15,19662.0,178.1918,178.2596,178.0951,178.1241,19662.0
2021-09-08 14:10:00,184.16,184.24,184.15,184.24,35231.0,178.1338,178.2112,178.1241,178.2112,35231.0
2021-09-08 14:15:00,184.25,184.25,184.05,184.09,52194.0,178.2209,178.2209,178.0274,178.0661,52194.0
2021-09-08 14:20:00,184.1,184.14,184.04,184.05,19708.0,178.0758,178.1145,178.0177,178.0274,19708.0
2021-09-08 14:25:00,184.06,184.14,184.05,184.14,23190.0,178.0371,178.1145,178.0274,178.1145,23190.0
2021-09-08 14:30:00,184.13,184.18,184.06,184.17,18334.0,178.1048,178.1532,178.0371,178.1435,18334.0
2021-09-08 14:35:00,184.17,184.18,184.11,184.18,11909.0,178.1435,178.1532,178.0854,178.1532,11909.0
2021-09-08 14:40:00,184.18,184.21,184.05,184.21,20288.0,178.1532,178.1822,178.0274,178.1822,20288.0
2021-09-08 14:45:00,184.22,184.23,184.01,184.04,38565.0,178.1918,178.2015,177.9887,178.0177,38565.0
2021-09-08 14:50:00,184.05,184.06,183.99,184.02,22896.0,178.0274,178.0371,177.9694,177.9984,22896.0
2021-09-08 14:55:00,184.01,184.14,184.0,184.12,17088.0,177.9887,178.1145,177.979,178.0951,17088.0
2021-09-08 15:00:00,184.12,184.18,184.08,184.16,16726.0,178.0951,178.1532,178.0564,178.1338,16726.0
2021-09-08 15:05:00,184.17,184.22,184.12,184.21,22832.0,178.1435,178.1918,178.0951,178.1822,22832.0
2021-09-08 15:10:00,184.21,184.34,184.2,184.32,33726.0,178.1822,178.3079,178.1725,178.2886,33726.0
2021-09-08 15:15:00,184.31,184.37,184.3,184.31,65797.0,178.2789,178.3369,178.2692,178.2789,65797.0
2021-09-08 15:20:00,184.32,184.37,184.29,184.31,23203.0,178.2886,178.3369,178.2596,178.2789,23203.0
2021-09-08 15:25:00,184.32,184.32,184.17,184.19,29270.0,178.2886,178.2886,178.1435,178.1628,29270.0
2021-09-08 15:30:00,184.18,184.19,184.04,184.04,40551.0,178.1532,178.1628,178.0177,178.0177,40551.0
2021-09-08 15:35:00,184.03,184.11,184.02,184.03,33201.0,178.0081,178.0854,177.9984,178.0081,33201.0
2021-09-08 15:40:00,184.04,184.14,184.0,184.08,90286.0,178.0177,178.1145,177.979,178.0564,90286.0
2021-09-08 15:45:00,184.07,184.18,184.03,184.08,58322.0,178.0468,178.1532,178.0081,178.0564,58322.0
2021-09-08 15:50:00,184.06,184.2,184.06,184.2,85847.0,178.0371,178.1725,178.0371,178.1725,85847.0
2021-09-08 15:55:00,184.19,184.28,184.16,184.28,158284.0,178.1628,178.2499,178.1338,178.2499,158284.0
2021-09-09 09:30:00,184.41,185.17,184.38,185.04,100465.0,178.3756,179.1108,178.3466,178.985,100465.0
2021-09-09 09:35:00,185.1,185.2,184.84,184.87,63154.0,179.043,179.1398,178.7916,178.8206,63154.0
2021-09-09 09:40:00,184.89,184.98,184.73,184.77,94847.0,178.8399,178.927,178.6852,178.7238,94847.0
2021-09-09 09:45:00,184.8,184.94,184.77,184.89,76346.0,178.7529,178.8883,178.7238,178.8399,76346.0
2021-09-09 09:50:00,184.9,185.05,184.87,185.02,86486.0,178.8496,178.9947,178.8206,178.9657,86486.0
2021-09-09 09:55:00,185.02,185.14,184.88,185.12,52317.0,178.9657,179.0817,178.8302,179.0624,52317.0
2021-09-09 10:00:00,185.11,185.26,185.02,185.26,54683.0,179.0527,179.1978,178.9657,179.1978,54683.0
2021-09-09 10:05:00,185.27,185.51,185.2,185.39,43606.0,179.2075,179.4396,179.1398,179.3236,43606.0
2021-09-09 10:10:00,185.39,185.49,185.32,185.42,50981.0,179.3236,179.4203,179.2558,179.3526,50981.0
2021-09-09 10:15:00,185.44,185.5,185.29,185.34,63821.0,179.3719,179.43,179.2268,179.2752,63821.0
2021-09-09 10:20:00,185.35,185.37,185.2,185.2,59439.0,179.2849,179.3042,179.1398,179.1398,59439.0
2021-09-09 10:25:00,185.2,185.37,185.2,185.34,36192.0,179.1398,179.3042,179.1398,179.2752,36192.0
2021-09-09 10:30:00,185.35,185.56,185.35,185.36,56565.0,179.2849,179.488,179.2849,179.2945,56565.0
2021-09-09 10:35:00,185.36,185.44,185.22,185.4,53515.0,179.2945,179.3719,179.1591,179.3332,53515.0
2021-09-09 10:40:00,185.41,185.44,185.33,185.35,46546.0,179.3429,179.3719,179.2655,179.2849,46546.0
2021-09-09 10:45:00,185.36,185.53,185.36,185.37,37875.0,179.2945,179.459,179.2945,179.3042,37875.0
2021-09-09 10:50:00,185.37,185.43,185.35,185.41,33211.0,179.3042,179.3622,179.2849,179.3429,33211.0
2021-09-09 10:55:00,185.41,185.41,185.17,185.18,39850.0,179.3429,179.3429,179.1108,179.1204,39850.0
2021-09-09 11:00:00,185.17,185.28,185.17,185.21,22496.0,179.1108,179.2172,179.1108,179.1494,22496.0
2021-09-09 11:05:00,185.19,185.32,185.19,185.32,13796.0,179.1301,179.2558,179.1301,179.2558,13796.0
2021-09-09 11:10:00,185.31,185.33,185.19,185.25,38440.0,179.2462,179.2655,179.1301,179.1881,38440.0
2021-09-09 11:15:00,185.23,185.28,185.05,185.06,40849.0,179.1688,179.2172,178.9947,179.0044,40849.0
2021-09-09 11:20:00,185.06,185.06,184.82,184.82,60783.0,179.0044,179.0044,178.7722,178.7722,60783.0
2021-09-09 11:25:00,184.81,184.85,184.68,184.71,27796.0,178.7625,178.8012,178.6368,178.6658,27796.0
2021-09-09 11:30:00,184.7,184.84,184.64,184.83,31830.0,178.6561,178.7916,178.5981,178.7819,31830.0
2021-09-09 11:35:00,184.79,184.9,184.78,184.87,29364.0,178.7432,178.8496,178.7335,178.8206,29364.0
2021-09-09 11:40:00,184.87,184.89,184.79,184.81,21222.0,178.8206,178.8399,178.7432,178.7625,21222.0
2021-09-09 11:45:00,184.81,184.82,184.72,184.75,15960.0,178.7625,178.7722,178.6755,178.7045,15960.0
2021-09-09 11:50:00,184.75,184.79,184.61,184.61,31460.0,178.7045,178.7432,178.5691,178.5691,31460.0
2021-09-09 11:55:00,184.63,184.81,184.63,184.81,27027.0,178.5884,178.7625,178.5884,178.7625,27027.0
2021-09-09 12:00:00,184.81,184.85,184.68,184.68,37381.0,178.7625,178.8012,178.6368,178.6368,37381.0
2021-09-09 12:05:00,184.67,184.83,184.67,184.83,17799.0,178.6271,178.7819,178.6271,178.7819,17799.0
2021-09-09 12:10:00,184.83,184.88,184.76,184.85,23052.0,178.7819,178.8302,178.7142,178.8012,23052.0
2021-09-09 12:15:00,184.84,184.85,184.72,184.85,29472.0,178.7916,178.8012,178.6755,178.8012,29472.0
2021-09-09 12:20:00,184.85,184.87,184.77,184.77,22695.0,178.8012,178.8206,178.7238,178.7238,22695.0
2021-09-09 12:25:00,184.77,184.85,184.77,184.82,20672.0,178.7238,178.8012,178.7238,178.7722,20672.0
2021-09-09 12:30:00,184.82,184.86,184.71,184.85,31331.0,178.7722,178.8109,178.6658,178.8012,31331.0
2021-09-09 12:35:00,184.84,184.98,184.83,184.94,20013.0,178.7916,178.927,178.7819,178.8883,20013.0
2021-09-09 12:40:00,184.93,184.95,184.87,184.88,21781.0,178.8786,178.898,178.8206,178.8302,21781.0
2021-09-09 12:45:00,184.89,184.91,184.78,184.79,35690.0,178.8399,178.8593,178.7335,178.7432,35690.0
2021-09-09 12:50:00,184.8,184.83,184.77,184.78,21978.0,178.7529,178.7819,178.7238,178.7335,21978.0
2021-09-09 12:55:00,184.78,184.81,184.7,184.73,24330.0,178.7335,178.7625,178.6561,178.6852,24330.0
2021-09-09 13:00:00,184.73,184.89,184.73,184.88,21077.0,178.6852,178.8399,178.6852,178.8302,21077.0
2021-09-09 13:05:00,184.89,184.92,184.85,184.85,35025.0,178.8399,178.8689,178.8012,178.8012,35025.0
2021-09-09 13:10:00,184.85,184.94,184.85,184.93,19192.0,178.8012,178.8883,178.8012,178.8786,19192.0
2021-09-09 13:15:00,184.93,184.97,184.73,184.74,22179.0,178.8786,178.9173,178.6852,178.6948,22179.0
2021-09-09 13:20:00,184.74,184.74,184.23,184.29,80735.0,178.6948,178.6948,178.2015,178.2596,80735.0
2021-09-09 13:25:00,184.31,184.35,184.14,184.35,38271.0,178.2789,178.3176,178.1145,178.3176,38271.0
2021-09-09 13:30:00,184.36,184.37,184.06,184.27,41701.0,178.3273,178.3369,178.0371,178.2402,41701.0
2021-09-09 13:35:00,184.26,184.34,184.06,184.08,66446.0,178.2305,178.3079,178.0371,178.0564,66446.0
2021-09-09 13:40:00,184.07,184.24,184.03,184.15,34089.0,178.0468,178.2112,178.0081,178.1241,34089.0
2021-09-09 13:45:00,184.16,184.37,184.14,184.35,21900.0,178.1338,178.3369,178.1145,178.3176,21900.0
2021-09-09 13:50:00,184.36,184.37,184.23,184.3,17297.0,178.3273,178.3369,178.2015,178.2692,17297.0
2021-09-09 13:55:00,184.29,184.37,184.2,184.24,44586.0,178.2596,178.3369,178.1725,178.2112,44586.0
2021-09-09 14:00:00,184.22,184.29,183.99,184.0,49416.0,178.1918,178.2596,177.9694,177.979,49416.0
2021-09-09 14:05:00,184.05,184.33,184.02,184.32,49895.0,178.0274,178.2982,177.9984,178.2886,49895.0
2021-09-09 14:10:00,184.3,184.51,184.3,184.51,49071.0,178.2692,178.4724,178.2692,178.4724,49071.0
2021-09-09 14:15:00,184.5,184.52,184.44,184.46,49057.0,178.4627,178.482,178.4046,178.424,49057.0
2021-09-09 14:20:00,184.46,184.55,184.36,184.44,51382.0,178.424,178.511,178.3273,178.4046,51382.0
2021-09-09 14:25:00,184.47,184.54,184.39,184.42,40951.0,178.4337,178.5014,178.3563,178.3853,40951.0
2021-09-09 14:30:00,184.42,184.44,184.3,184.33,33402.0,178.3853,178.4046,178.2692,178.2982,33402.0
2021-09-09 14:35:00,184.34,184.39,184.1,184.11,23916.0,178.3079,178.3563,178.0758,178.0854,23916.0
2021-09-09 14:40:00,184.12,184.21,184.05,184.1,49035.0,178.0951,178.1822,178.0274,178.0758,49035.0
2021-09-09 14:45:00,184.11,184.27,184.1,184.25,60381.0,178.0854,178.2402,178.0758,178.2209,60381.0
2021-09-09 14:50:00,184.24,184.34,184.22,184.29,49146.0,178.2112,178.3079,178.1918,178.2596,49146.0
2021-09-09 14:55:00,184.3,184.41,184.25,184.37,36857.0,178.2692,178.3756,178.2209,178.3369,36857.0
2021-09-09 15:00:00,184.36,184.45,184.36,184.39,30793.0,178.3273,178.4143,178.3273,178.3563,30793.0
2021-09-09 15:05:00,184.38,184.45,184.29,184.33,98244.0,178.3466,178.4143,178.2596,178.2982,98244.0
2021-09-09 15:10:00,184.32,184.42,184.18,184.19,56634.0,178.2886,178.3853,178.1532,178.1628,56634.0
2021-09-09 15:15:00,184.2,184.23,184.13,184.15,45625.0,178.1725,178.2015,178.1048,178.1241,45625.0
2021-09-09 15:20:00,184.15,184.25,184.15,184.23,61991.0,178.1241,178.2209,178.1241,178.2015,61991.0
2021-09-09 15:25:00,184.22,184.3,184.19,184.23,55539.0,178.1918,178.2692,178.1628,178.2015,55539.0
2021-09-09 15:30:00,184.22,184.36,184.15,184.24,49373.0,178.1918,178.3273,178.1241,178.2112,49373.0
2021-09-09 15:35:00,184.23,184.47,184.2,184.42,77995.0,178.2015,178.4337,178.1725,178.3853,77995.0
2021-09-09 15:40:00,184.41,184.5,184.35,184.45,69059.0,178.3756,178.4627,178.3176,178.4143,69059.0
2021-09-09 15:45:00,184.45,184.46,184.2,184.21,59845.0,178.4143,178.424,178.1725,178.1822,59845.0
2021-09-09 15:50:00,184.2,184.22,184.01,184.02,96222.0,178.1725,178.1918,177.9887,177.9984,96222.0
2021-09-09 15:55:00,184.01,184.15,183.96,184.0,127630.0,177.9887,178.1241,177.9404,177.979,127630.0
2021-09-10 09:30:00,184.95,185.18,184.88,184.99,93469.0,178.898,179.1204,178.8302,178.9366,93469.0
2021-09-10 09:35:00,184.98,185.03,184.81,184.98,67963.0,178.927,178.9753,178.7625,178.927,67963.0
2021-09-10 09:40:00,184.97,185.08,184.83,184.83,88827.0,178.9173,179.0237,178.7819,178.7819,88827.0
2021-09-10 09:45:00,184.84,185.16,184.82,184.96,62486.0,178.7916,179.1011,178.7722,178.9076,62486.0
2021-09-10 09:50:00,184.96,184.96,184.67,184.83,74246.0,178.9076,178.9076,178.6271,178.7819,74246.0
2021-09-10 09:55:00,184.83,185.09,184.79,185.03,72396.0,178.7819,179.0334,178.7432,178.9753,72396.0
2021-09-10 10:00:00,185.05,185.05,184.51,184.53,112250.0,178.9947,178.9947,178.4724,178.4917,112250.0
2021-09-10 10:05:00,184.54,184.64,184.41,184.53,61838.0,178.5014,178.5981,178.3756,178.4917,61838.0
2021-09-10 10:10:00,184.51,184.7,184.45,184.66,43889.0,178.4724,178.6561,178.4143,178.6174,43889.0
2021-09-10 10:15:00,184.66,184.76,184.58,184.59,78638.0,178.6174,178.7142,178.5401,178.5497,78638.0
2021-09-10 10:20:00,184.59,184.67,184.48,184.58,39056.0,178.5497,178.6271,178.4433,178.5401,39056.0
2021-09-10 10:25:00,184.58,184.76,184.57,184.6,37390.0,178.5401,178.7142,178.5304,178.5594,37390.0
2021-09-10 10:30:00,184.6,184.61,184.11,184.33,121577.0,178.5594,178.5691,178.0854,178.2982,121577.0
2021-09-10 10:35:00,184.34,184.41,184.16,184.32,77989.0,178.3079,178.3756,178.1338,178.2886,77989.0
2021-09-10 10:40:00,184.31,184.32,184.13,184.2,27084.0,178.2789,178.2886,178.1048,178.1725,27084.0
2021-09-10 10:45:00,184.2,184.31,184.09,184.23,48008.0,178.1725,178.2789,178.0661,178.2015,48008.0
2021-09-10 10:50:00,184.23,184.37,184.15,184.16,83959.0,178.2015,178.3369,178.1241,178.1338,83959.0
2021-09-10 10:55:00,184.11,184.29,183.92,184.18,113982.0,178.0854,178.2596,177.9017,178.1532,113982.0
2021-09-10 11:00:00,184.18,184.26,184.07,184.21,24345.0,178.1532,178.2305,178.0468,178.1822,24345.0
2021-09-10 11:05:00,184.21,184.22,183.97,184.18,36324.0,178.1822,178.1918,177.95,178.1532,36324.0
2021-09-10 11:10:00,184.19,184.23,184.12,184.2,20500.0,178.1628,178.2015,178.0951,178.1725,20500.0
2021-09-10 11:15:00,184.23,184.3,184.09,184.11,47243.0,178.2015,178.2692,178.0661,178.0854,47243.0
2021-09-10 11:20:00,184.11,184.2,184.06,184.2,45010.0,178.0854,178.1725,178.0371,178.1725,45010.0
2021-09-10 11:25:00,184.2,184.24,184.05,184.05,41533.0,178.1725,178.2112,178.0274,178.0274,41533.0
2021-09-10 11:30:00,184.02,184.28,184.01,184.26,37689.0,177.9984,178.2499,177.9887,178.2305,37689.0
2021-09-10 11:35:00,184.28,184.34,184.24,184.25,28212.0,178.2499,178.3079,178.2112,178.2209,28212.0
2021-09-10 11:40:00,184.26,184.4,184.23,184.39,34545.0,178.2305,178.366,178.2015,178.3563,34545.0
2021-09-10 11:45:00,184.38,184.44,184.32,184.32,29225.0,178.3466,178.4046,178.2886,178.2886,29225.0
2021-09-10 11:50:00,184.33,184.41,184.24,184.26,64246.0,178.2982,178.3756,178.2112,178.2305,64246.0
2021-09-10 11:55:00,184.26,184.44,184.24,184.42,36061.0,178.2305,178.4046,178.2112,178.3853,36061.0
2021-09-10 12:00:00,184.41,184.48,184.32,184.44,32773.0,178.3756,178.4433,178.2886,178.4046,32773.0
2021-09-10 12:05:00,184.44,184.68,184.43,184.67,23956.0,178.4046,178.6368,178.395,178.6271,23956.0
2021-09-10 12:10:00,184.66,184.69,184.59,184.69,18286.0,178.6174,178.6465,178.5497,178.6465,18286.0
2021-09-10 12:15:00,184.69,184.77,184.69,184.7,25080.0,178.6465,178.7238,178.6465,178.6561,25080.0
2021-09-10 12:20:00,184.69,184.83,184.69,184.81,16226.0,178.6465,178.7819,178.6465,178.7625,16226.0
2021-09-10 12:25:00,184.83,184.86,184.79,184.84,26051.0,178.7819,178.8109,178.7432,178.7916,26051.0
2021-09-10 12:30:00,184.85,184.86,184.78,184.81,16628.0,178.8012,178.8109,178.7335,178.7625,16628.0
2021-09-10 12:35:00,184.82,184.97,184.81,184.93,22462.0,178.7722,178.9173,178.7625,178.8786,22462.0
2021-09-10 12:40:00,184.93,184.96,184.88,184.94,15909.0,178.8786,178.9076,178.8302,178.8883,15909.0
2021-09-10 12:45:00,184.95,185.07,184.95,185.06,16337.0,178.898,179.014,178.898,179.0044,16337.0
2021-09-10 12:50:00,185.06,185.07,184.96,185.03,22964.0,179.0044,179.014,178.9076,178.9753,22964.0
2021-09-10 12:55:00,185.03,185.05,184.99,185.05,13311.0,178.9753,178.9947,178.9366,178.9947,13311.0
2021-09-10 13:00:00,185.06,185.15,185.05,185.15,61858.0,179.0044,179.0914,178.9947,179.0914,61858.0
2021-09-10 13:05:00,185.15,185.15,185.04,185.08,22742.0,179.0914,179.0914,178.985,179.0237,22742.0
2021-09-10 13:10:00,185.08,185.17,185.0,185.13,31621.0,179.0237,179.1108,178.9463,179.0721,31621.0
2021-09-10 13:15:00,185.14,185.14,185.06,185.07,17143.0,179.0817,179.0817,179.0044,179.014,17143.0
2021-09-10 13:20:00,185.08,185.08,184.89,184.92,23927.0,179.0237,179.0237,178.8399,178.8689,23927.0
2021-09-10 13:25:00,184.92,184.95,184.88,184.88,14358.0,178.8689,178.898,178.8302,178.8302,14358.0
2021-09-10 13:30:00,184.87,184.94,184.86,184.91,13469.0,178.8206,178.8883,178.8109,178.8593,13469.0
2021-09-10 13:35:00,184.92,185.03,184.91,185.03,21690.0,178.8689,178.9753,178.8593,178.9753,21690.0
2021-09-10 13:40:00,185.02,185.02,184.87,184.9,15013.0,178.9657,178.9657,178.8206,178.8496,15013.0
2021-09-10 13:45:00,184.88,184.89,184.79,184.81,18565.0,178.8302,178.8399,178.7432,178.7625,18565.0
2021-09-10 13:50:00,184.8,184.81,184.73,184.75,29992.0,178.7529,178.7625,178.6852,178.7045,29992.0
2021-09-10 13:55:00,184.74,184.86,184.74,184.86,11824.0,178.6948,178.8109,178.6948,178.8109,11824.0
2021-09-10 14:00:00,184.86,184.9,184.84,184.86,22347.0,178.8109,178.8496,178.7916,178.8109,22347.0
2021-09-10 14:05:00,184.86,184.87,184.78,184.81,19011.0,178.8109,178.8206,178.7335,178.7625,19011.0
2021-09-10 14:10:00,184.81,184.85,184.73,184.73,34911.0,178.7625,178.8012,178.6852,178.6852,34911.0
2021-09-10 14:15:00,184.75,184.77,184.68,184.69,16314.0,178.7045,178.7238,178.6368,178.6465,16314.0
2021-09-10 14:20:00,184.69,184.73,184.64,184.7,16114.0,178.6465,178.6852,178.5981,178.6561,16114.0
2021-09-10 14:25:00,184.71,184.74,184.49,184.5,33069.0,178.6658,178.6948,178.453,178.4627,33069.0
2021-09-10 14:30:00,184.5,184.51,184.32,184.32,30540.0,178.4627,178.4724,178.2886,178.2886,30540.0
2021-09-10 14:35:00,184.32,184.39,184.31,184.35,22842.0,178.2886,178.3563,178.2789,178.3176,22842.0
2021-09-10 14:40:00,184.35,184.42,184.29,184.42,15114.0,178.3176,178.3853,178.2596,178.3853,15114.0
2021-09-10 14:45:00,184.42,184.42,184.32,184.32,14894.0,178.3853,178.3853,178.2886,178.2886,14894.0
2021-09-10 14:50:00,184.31,184.4,184.31,184.35,18763.0,178.2789,178.366,178.2789,178.3176,18763.0
2021-09-10 14:55:00,184.35,184.41,184.28,184.3,28202.0,178.3176,178.3756,178.2499,178.2692,28202.0
2021-09-10 15:00:00,184.31,184.32,184.09,184.11,54232.0,178.2789,178.2886,178.0661,178.0854,54232.0
2021-09-10 15:05:00,184.11,184.24,184.07,184.09,44808.0,178.0854,178.2112,178.0468,178.0661,44808.0
2021-09-10 15:10:00,184.09,184.14,183.93,184.08,89057.0,178.0661,178.1145,177.9113,178.0564,89057.0
2021-09-10 15:15:00,184.08,184.16,183.91,183.99,86513.0,178.0564,178.1338,177.892,177.9694,86513.0
2021-09-10 15:20:00,184.0,184.02,183.8,183.81,51130.0,177.979,177.9984,177.7856,177.7953,51130.0
2021-09-10 15:25:00,183.81,183.89,183.69,183.69,88778.0,177.7953,177.8726,177.6792,177.6792,88778.0
2021-09-10 15:30:00,183.7,183.8,183.63,183.67,68956.0,177.6889,177.7856,177.6211,177.6598,68956.0
2021-09-10 15:35:00,183.67,183.69,183.28,183.28,90235.0,177.6598,177.6792,177.2826,177.2826,90235.0
2021-09-10 15:40:00,183.29,183.29,183.1,183.25,124266.0,177.2923,177.2923,177.1085,177.2536,124266.0
2021-09-10 15:45:00,183.25,183.27,183.06,183.06,71732.0,177.2536,177.2729,177.0698,177.0698,71732.0
2021-09-10 15:50:00,183.06,183.09,182.9,182.92,183502.0,177.0698,177.0988,176.915,176.9344,183502.0
2021-09-10 15:55:00,182.92,182.96,182.82,182.86,214679.0,176.9344,176.9731,176.8377,176.8763,214679.0
2021-09-13 09:30:00,183.77,183.87,183.32,183.32,88276.0,177.7566,177.8533,177.3213,177.3213,88276.0
2021-09-13 09:35:00,183.33,183.37,182.74,182.8,160863.0,177.331,177.3697,176.7603,176.8183,160863.0
2021-09-13 09:40:00,182.81,182.87,182.45,182.48,154391.0,176.828,176.886,176.4798,176.5088,154391.0
2021-09-13 09:45:00,182.5,182.53,182.1,182.3,86857.0,176.5281,176.5571,176.1412,176.3347,86857.0
2021-09-13 09:50:00,182.31,182.91,182.31,182.75,90794.0,176.3443,176.9247,176.3443,176.7699,90794.0
2021-09-13 09:55:00,182.74,182.76,182.37,182.43,89312.0,176.7603,176.7796,176.4024,176.4604,89312.0
2021-09-13 10:00:00,182.44,182.58,182.01,182.07,162264.0,176.4701,176.6055,176.0542,176.1122,162264.0
2021-09-13 10:05:00,182.04,182.04,181.74,181.81,62093.0,176.0832,176.0832,175.793,175.8607,62093.0
2021-09-13 10:10:00,181.83,181.83,181.55,181.76,117501.0,175.88,175.88,175.6092,175.8123,117501.0
2021-09-13 10:15:00,181.74,181.95,181.73,181.94,110567.0,175.793,175.9961,175.7833,175.9865,110567.0
2021-09-13 10:20:00,181.95,182.26,181.93,182.1,66296.0,175.9961,176.296,175.9768,176.1412,66296.0
2021-09-13 10:25:00,182.1,182.29,182.07,182.28,61908.0,176.1412,176.325,176.1122,176.3153,61908.0
2021-09-13 10:30:00,182.28,182.47,182.07,182.23,99175.0,176.3153,176.4991,176.1122,176.267,99175.0
2021-09-13 10:35:00,182.19,182.66,182.1,182.62,81307.0,176.2283,176.6829,176.1412,176.6442,81307.0
2021-09-13 10:40:00,182.64,182.76,182.59,182.72,57694.0,176.6635,176.7796,176.6152,176.7409,57694.0
2021-09-13 10:45:00,182.74,183.17,182.72,182.97,95832.0,176.7603,177.1762,176.7409,176.9827,95832.0
2021-09-13 10:50:00,182.99,183.05,182.86,182.87,34609.0,177.0021,177.0601,176.8763,176.886,34609.0
2021-09-13 10:55:00,182.89,183.07,182.77,182.82,54197.0,176.9054,177.0795,176.7893,176.8377,54197.0
2021-09-13 11:00:00,182.84,182.9,182.71,182.78,41157.0,176.857,176.915,176.7313,176.799,41157.0
2021-09-13 11:05:00,182.81,182.99,182.71,182.85,36844.0,176.828,177.0021,176.7313,176.8667,36844.0
2021-09-13 11:10:00,182.83,182.83,182.16,182.2,70534.0,176.8473,176.8473,176.1993,176.2379,70534.0
2021-09-13 11:15:00,182.16,182.27,181.99,182.14,56704.0,176.1993,176.3057,176.0348,176.1799,56704.0
2021-09-13 11:20:00,182.12,182.5,182.08,182.5,39516.0,176.1606,176.5281,176.1219,176.5281,39516.0
2021-09-13 11:25:00,182.46,182.65,182.36,182.57,35619.0,176.4894,176.6732,176.3927,176.5958,35619.0
2021-09-13 11:30:00,182.58,182.8,182.58,182.79,33248.0,176.6055,176.8183,176.6055,176.8086,33248.0
2021-09-13 11:35:00,182.8,182.86,182.5,182.66,46165.0,176.8183,176.8763,176.5281,176.6829,46165.0
2021-09-13 11:40:00,182.64,182.66,182.41,182.41,30380.0,176.6635,176.6829,176.4411,176.4411,30380.0
2021-09-13 11:45:00,182.44,182.73,182.37,182.37,39575.0,176.4701,176.7506,176.4024,176.4024,39575.0
2021-09-13 11:50:00,182.38,182.48,182.3,182.45,22381.0,176.4121,176.5088,176.3347,176.4798,22381.0
2021-09-13 11:55:00,182.46,182.54,182.32,182.35,20076.0,176.4894,176.5668,176.354,176.383,20076.0
2021-09-13 12:00:00,182.38,182.41,182.24,182.31,56402.0,176.4121,176.4411,176.2766,176.3443,56402.0
2021-09-13 12:05:00,182.32,182.42,182.24,182.31,21803.0,176.354,176.4507,176.2766,176.3443,21803.0
2021-09-13 12:10:00,182.31,182.74,182.3,182.55,55378.0,176.3443,176.7603,176.3347,176.5765,55378.0
2021-09-13 12:15:00,182.55,182.57,182.29,182.38,25017.0,176.5765,176.5958,176.325,176.4121,25017.0
2021-09-13 12:20:00,182.39,182.6,182.3,182.55,27166.0,176.4217,176.6249,176.3347,176.5765,27166.0
2021-09-13 12:25:00,182.54,182.56,182.39,182.44,28104.0,176.5668,176.5862,176.4217,176.4701,28104.0
2021-09-13 12:30:00,182.43,182.59,182.41,182.52,45778.0,176.4604,176.6152,176.4411,176.5475,45778.0
2021-09-13 12:35:00,182.53,182.63,182.48,182.52,35227.0,176.5571,176.6539,176.5088,176.5475,35227.0
2021-09-13 12:40:00,182.53,182.54,182.28,182.34,32891.0,176.5571,176.5668,176.3153,176.3734,32891.0
2021-09-13 12:45:00,182.36,182.49,182.33,182.49,29333.0,176.3927,176.5185,176.3637,176.5185,29333.0
2021-09-13 12:50:00,182.49,182.63,182.49,182.63,34234.0,176.5185,176.6539,176.5185,176.6539,34234.0
2021-09-13 12:55:00,182.63,182.84,182.6,182.8,29490.0,176.6539,176.857,176.6249,176.8183,29490.0
2021-09-13 13:00:00,182.81,182.91,182.75,182.77,35032.0,176.828,176.9247,176.7699,176.7893,35032.0
2021-09-13 13:05:00,182.77,182.99,182.77,182.91,30179.0,176.7893,177.0021,176.7893,176.9247,30179.0
2021-09-13 13:10:00,182.93,182.93,182.79,182.81,35420.0,176.9441,176.9441,176.8086,176.828,35420.0
2021-09-13 13:15:00,182.81,182.87,182.7,182.74,45645.0,176.828,176.886,176.7216,176.7603,45645.0
2021-09-13 13:20:00,182.73,182.81,182.64,182.67,20158.0,176.7506,176.828,176.6635,176.6926,20158.0
2021-09-13 13:25:00,182.67,182.7,182.46,182.52,33333.0,176.6926,176.7216,176.4894,176.5475,33333.0
2021-09-13 13:30:00,182.52,182.58,182.41,182.45,43881.0,176.5475,176.6055,176.4411,176.4798,43881.0
2021-09-13 13:35:00,182.45,182.55,182.44,182.47,24796.0,176.4798,176.5765,176.4701,176.4991,24796.0
2021-09-13 13:40:00,182.46,182.55,182.34,182.4,62923.0,176.4894,176.5765,176.3734,176.4314,62923.0
2021-09-13 13:45:00,182.4,182.47,182.31,182.46,39023.0,176.4314,176.4991,176.3443,176.4894,39023.0
2021-09-13 13:50:00,182.44,182.44,182.26,182.32,24752.0,176.4701,176.4701,176.296,176.354,24752.0
2021-09-13 13:55:00,182.35,182.51,182.3,182.48,33576.0,176.383,176.5378,176.3347,176.5088,33576.0
2021-09-13 14:00:00,182.49,182.74,182.46,182.67,51698.0,176.5185,176.7603,176.4894,176.6926,51698.0
2021-09-13 14:05:00,182.66,182.79,182.65,182.73,28755.0,176.6829,176.8086,176.6732,176.7506,28755.0
2021-09-13 14:10:00,182.71,182.71,182.41,182.41,108480.0,176.7313,176.7313,176.4411,176.4411,108480.0
2021-09-13 14:15:00,182.41,182.5,182.3,182.49,61132.0,176.4411,176.5281,176.3347,176.5185,61132.0
2021-09-13 14:20:00,182.48,182.54,182.37,182.42,44093.0,176.5088,176.5668,176.4024,176.4507,44093.0
2021-09-13 14:25:00,182.43,182.52,182.32,182.38,41150.0,176.4604,176.5475,176.354,176.4121,41150.0
2021-09-13 14:30:00,182.39,182.46,182.27,182.4,30826.0,176.4217,176.4894,176.3057,176.4314,30826.0
2021-09-13 14:35:00,182.37,182.5,182.37,182.46,20207.0,176.4024,176.5281,176.4024,176.4894,20207.0
2021-09-13 14:40:00,182.46,182.65,182.46,182.63,34618.0,176.4894,176.6732,176.4894,176.6539,34618.0
2021-09-13 14:45:00,182.63,182.8,182.54,182.74,28303.0,176.6539,176.8183,176.5668,176.7603,28303.0
2021-09-13 14:50:00,182.72,182.75,182.63,182.66,16848.0,176.7409,176.7699,176.6539,176.6829,16848.0
2021-09-13 14:55:00,182.62,182.83,182.61,182.75,19576.0,176.6442,176.8473,176.6345,176.7699,19576.0
2021-09-13 15:00:00,182.73,182.73,182.32,182.36,35576.0,176.7506,176.7506,176.354,176.3927,35576.0
2021-09-13 15:05:00,182.34,182.64,182.3,182.59,57887.0,176.3734,176.6635,176.3347,176.6152,57887.0
2021-09-13 15:10:00,182.62,182.88,182.62,182.78,64254.0,176.6442,176.8957,176.6442,176.799,64254.0
2021-09-13 15:15:00,182.78,182.92,182.68,182.9,66106.0,176.799,176.9344,176.7022,176.915,66106.0
2021-09-13 15:20:00,182.89,183.02,182.74,182.92,71159.0,176.9054,177.0311,176.7603,176.9344,71159.0
2021-09-13 15:25:00,182.96,183.09,182.87,183.09,23344.0,176.9731,177.0988,176.886,177.0988,23344.0
2021-09-13 15:30:00,183.1,183.21,182.97,183.1,41955.0,177.1085,177.2149,176.9827,177.1085,41955.0
2021-09-13 15:35:00,183.11,183.14,183.02,183.06,60642.0,177.1182,177.1472,177.0311,177.0698,60642.0
2021-09-13 15:40:00,183.05,183.07,182.83,182.85,51624.0,177.0601,177.0795,176.8473,176.8667,51624.0
2021-09-13 15:45:00,182.85,182.95,182.8,182.9,51085.0,176.8667,176.9634,176.8183,176.915,51085.0
2021-09-13 15:50:00,182.93,183.34,182.91,183.31,174590.0,176.9441,177.3406,176.9247,177.3116,174590.0
2021-09-13 15:55:00,183.31,183.36,183.25,183.35,192321.0,177.3116,177.36,177.2536,177.3503,192321.0
2021-09-14 09:30:00,183.69,183.94,183.62,183.64,80360.0,177.6792,177.921,177.6115,177.6308,80360.0
2021-09-14 09:35:00,183.69,183.94,183.67,183.68,116781.0,177.6792,177.921,177.6598,177.6695,116781.0
2021-09-14 09:40:00,183.71,183.87,183.46,183.63,105084.0,177.6985,177.8533,177.4567,177.6211,105084.0
2021-09-14 09:45:00,183.64,183.77,183.49,183.64,64745.0,177.6308,177.7566,177.4857,177.6308,64745.0
2021-09-14 09:50:00,183.63,183.83,183.55,183.58,82266.0,177.6211,177.8146,177.5438,177.5728,82266.0
2021-09-14 09:55:00,183.62,183.74,183.49,183.55,114186.0,177.6115,177.7275,177.4857,177.5438,114186.0
2021-09-14 10:00:00,183.53,183.54,183.1,183.32,82510.0,177.5244,177.5341,177.1085,177.3213,82510.0
2021-09-14 10:05:00,183.32,183.54,183.31,183.41,36734.0,177.3213,177.5341,177.3116,177.4083,36734.0
2021-09-14 10:10:00,183.4,183.42,183.13,183.14,42197.0,177.3987,177.418,177.1375,177.1472,42197.0
2021-09-14 10:15:00,183.08,183.32,183.03,183.3,24987.0,177.0891,177.3213,177.0408,177.3019,24987.0
2021-09-14 10:20:00,183.34,183.43,183.14,183.15,31629.0,177.3406,177.4277,177.1472,177.1569,31629.0
2021-09-14 10:25:00,183.14,183.15,182.87,183.1,34243.0,177.1472,177.1569,176.886,177.1085,34243.0
2021-09-14 10:30:00,183.09,183.09,182.8,182.86,59774.0,177.0988,177.0988,176.8183,176.8763,59774.0
2021-09-14 10:35:00,182.87,182.92,182.49,182.49,63374.0,176.886,176.9344,176.5185,176.5185,63374.0
2021-09-14 10:40:00,182.47,182.69,182.46,182.68,29404.0,176.4991,176.7119,176.4894,176.7022,29404.0
2021-09-14 10:45:00,182.66,182.82,182.6,182.66,38022.0,176.6829,176.8377,176.6249,176.6829,38022.0
2021-09-14 10:50:00,182.7,182.82,182.59,182.7,22827.0,176.7216,176.8377,176.6152,176.7216,22827.0
2021-09-14 10:55:00,182.69,182.76,182.52,182.75,25988.0,176.7119,176.7796,176.5475,176.7699,25988.0
2021-09-14 11:00:00,182.72,182.87,182.72,182.8,22049.0,176.7409,176.886,176.7409,176.8183,22049.0
2021-09-14 11:05:00,182.8,182.94,182.78,182.92,33224.0,176.8183,176.9537,176.799,176.9344,33224.0
2021-09-14 11:10:00,182.92,183.01,182.84,182.91,53548.0,176.9344,177.0214,176.857,176.9247,53548.0
2021-09-14 11:15:00,182.92,182.97,182.8,182.8,32345.0,176.9344,176.9827,176.8183,176.8183,32345.0
2021-09-14 11:20:00,182.82,183.0,182.82,182.98,61817.0,176.8377,177.0118,176.8377,176.9924,61817.0
2021-09-14 11:25:00,182.98,183.07,182.93,183.06,34084.0,176.9924,177.0795,176.9441,177.0698,34084.0
2021-09-14 11:30:00,183.06,183.12,182.98,183.03,58304.0,177.0698,177.1278,176.9924,177.0408,58304.0
2021-09-14 11:35:00,183.04,183.21,182.98,183.18,53158.0,177.0505,177.2149,176.9924,177.1859,53158.0
2021-09-14 11:40:00,183.15,183.28,183.14,183.23,32465.0,177.1569,177.2826,177.1472,177.2342,32465.0
2021-09-14 11:45:00,183.23,183.23,183.06,183.19,40361.0,177.2342,177.2342,177.0698,177.1955,40361.0
2021-09-14 11:50:00,183.19,183.23,183.0,183.0,29957.0,177.1955,177.2342,177.0118,177.0118,29957.0
2021-09-14 11:55:00,183.0,183.25,183.0,183.24,21645.0,177.0118,177.2536,177.0118,177.2439,21645.0
2021-09-14 12:00:00,183.24,183.35,183.19,183.31,53627.0,177.2439,177.3503,177.1955,177.3116,53627.0
2021-09-14 12:05:00,183.31,183.32,183.17,183.2,15824.0,177.3116,177.3213,177.1762,177.2052,15824.0
2021-09-14 12:10:00,183.2,183.21,183.1,183.2,16728.0,177.2052,177.2149,177.1085,177.2052,16728.0
2021-09-14 12:15:00,183.19,183.21,183.06,183.08,22510.0,177.1955,177.2149,177.0698,177.0891,22510.0
2021-09-14 12:20:00,183.03,183.08,182.95,182.96,15076.0,177.0408,177.0891,176.9634,176.9731,15076.0
2021-09-14 12:25:00,182.94,183.01,182.93,183.0,17877.0,176.9537,177.0214,176.9441,177.0118,17877.0
2021-09-14 12:30:00,182.99,183.0,182.82,182.91,43743.0,177.0021,177.0118,176.8377,176.9247,43743.0
2021-09-14 12:35:00,182.92,182.99,182.82,182.82,23874.0,176.9344,177.0021,176.8377,176.8377,23874.0
2021-09-14 12:40:00,182.82,182.83,182.63,182.67,23415.0,176.8377,176.8473,176.6539,176.6926,23415.0
2021-09-14 12:45:00,182.68,182.72,182.6,182.64,34112.0,176.7022,176.7409,176.6249,176.6635,34112.0
2021-09-14 12:50:00,182.63,182.71,182.58,182.68,41083.0,176.6539,176.7313,176.6055,176.7022,41083.0
2021-09-14 12:55:00,182.67,182.72,182.58,182.64,95137.0,176.6926,176.7409,176.6055,176.6635,95137.0
2021-09-14 13:00:00,182.62,182.75,182.53,182.55,46774.0,176.6442,176.7699,176.5571,176.5765,46774.0
2021-09-14 13:05:00,182.55,182.57,182.3,182.32,83935.0,176.5765,176.5958,176.3347,176.354,83935.0
2021-09-14 13:10:00,182.33,182.43,182.27,182.36,46529.0,176.3637,176.4604,176.3057,176.3927,46529.0
2021-09-14 13:15:00,182.34,182.6,182.34,182.58,19049.0,176.3734,176.6249,176.3734,176.6055,19049.0
2021-09-14 13:20:00,182.57,182.71,182.57,182.65,18021.0,176.5958,176.7313,176.5958,176.6732,18021.0
2021-09-14 13:25:00,182.66,182.74,182.65,182.73,18161.0,176.6829,176.7603,176.6732,176.7506,18161.0
2021-09-14 13:30:00,182.72,182.73,182.52,182.6,46240.0,176.7409,176.7506,176.5475,176.6249,46240.0
2021-09-14 13:35:00,182.59,182.79,182.57,182.78,23302.0,176.6152,176.8086,176.5958,176.799,23302.0
2021-09-14 13:40:00,182.8,182.84,182.69,182.84,13504.0,176.8183,176.857,176.7119,176.857,13504.0
2021-09-14 13:45:00,182.84,182.87,182.74,182.75,11526.0,176.857,176.886,176.7603,176.7699,11526.0
2021-09-14 13:50:00,182.78,182.95,182.75,182.88,15417.0,176.799,176.9634,176.7699,176.8957,15417.0
2021-09-14 13:55:00,182.88,182.91,182.78,182.79,21693.0,176.8957,176.9247,176.799,176.8086,21693.0
2021-09-14 14:00:00,182.78,182.84,182.7,182.78,30456.0,176.799,176.857,176.7216,176.799,30456.0
2021-09-14 14:05:00,182.79,182.93,182.74,182.79,26034.0,176.8086,176.9441,176.7603,176.8086,26034.0
2021-09-14 14:10:00,182.79,182.85,182.72,182.78,20909.0,176.8086,176.8667,176.7409,176.799,20909.0
2021-09-14 14:15:00,182.75,182.76,182.54,182.56,26332.0,176.7699,176.7796,176.5668,176.5862,26332.0
2021-09-14 14:20:00,182.57,182.6,182.41,182.56,33040.0,176.5958,176.6249,176.4411,176.5862,33040.0
2021-09-14 14:25:00,182.57,182.57,182.43,182.49,23092.0,176.5958,176.5958,176.4604,176.5185,23092.0
2021-09-14 14:30:00,182.48,182.49,182.27,182.27,26132.0,176.5088,176.5185,176.3057,176.3057,26132.0
2021-09-14 14:35:00,182.28,182.33,182.16,182.27,23852.0,176.3153,176.3637,176.1993,176.3057,23852.0
2021-09-14 14:40:00,182.27,182.41,182.27,182.38,24347.0,176.3057,176.4411,176.3057,176.4121,24347.0
2021-09-14 14:45:00,182.38,182.38,182.09,182.12,21125.0,176.4121,176.4121,176.1315,176.1606,21125.0
2021-09-14 14:50:00,182.11,182.23,181.98,182.23,33629.0,176.1509,176.267,176.0251,176.267,33629.0
2021-09-14 14:55:00,182.25,182.46,182.21,182.44,41005.0,176.2863,176.4894,176.2476,176.4701,41005.0
2021-09-14 15:00:00,182.43,182.45,182.34,182.4,30620.0,176.4604,176.4798,176.3734,176.4314,30620.0
2021-09-14 15:05:00,182.37,182.53,182.35,182.42,21804.0,176.4024,176.5571,176.383,176.4507,21804.0
2021-09-14 15:10:00,182.43,182.53,182.37,182.38,47619.0,176.4604,176.5571,176.4024,176.4121,47619.0
2021-09-14 15:15:00,182.39,182.42,182.25,182.26,83611.0,176.4217,176.4507,176.2863,176.296,83611.0
2021-09-14 15:20:00,182.27,182.54,182.23,182.41,41675.0,176.3057,176.5668,176.267,176.4411,41675.0
2021-09-14 15:25:00,182.41,182.46,182.27,182.27,44864.0,176.4411,176.4894,176.3057,176.3057,44864.0
2021-09-14 15:30:00,182.26,182.39,182.21,182.27,45703.0,176.296,176.4217,176.2476,176.3057,45703.0
2021-09-14 15:35:00,182.25,182.28,182.13,182.28,72427.0,176.2863,176.3153,176.1702,176.3153,72427.0
2021-09-14 15:40:00,182.26,182.48,182.21,182.42,57672.0,176.296,176.5088,176.2476,176.4507,57672.0
2021-09-14 15:45:00,182.42,182.62,182.36,182.44,71343.0,176.4507,176.6442,176.3927,176.4701,71343.0
2021-09-14 15:50:00,182.44,182.83,182.37,182.75,127114.0,176.4701,176.8473,176.4024,176.7699,127114.0
2021-09-14 15:55:00,182.74,182.76,182.61,182.75,177458.0,176.7603,176.7796,176.6345,176.7699,177458.0
2021-09-15 09:30:00,182.4,182.42,181.53,181.54,128481.0,176.4314,176.4507,175.5899,175.5995,128481.0
2021-09-15 09:35:00,181.55,181.55,181.07,181.12,127101.0,175.6092,175.6092,175.1449,175.1933,127101.0
2021-09-15 09:40:00,181.11,181.39,180.98,181.39,99283.0,175.1836,175.4544,175.0579,175.4544,99283.0
2021-09-15 09:45:00,181.39,181.92,181.39,181.92,78761.0,175.4544,175.9671,175.4544,175.9671,78761.0
2021-09-15 09:50:00,181.95,181.96,181.62,181.71,86645.0,175.9961,176.0058,175.6769,175.764,86645.0
2021-09-15 09:55:00,181.7,181.96,181.69,181.87,91615.0,175.7543,176.0058,175.7446,175.9187,91615.0
2021-09-15 10:00:00,181.86,182.09,181.69,182.03,126657.0,175.9091,176.1315,175.7446,176.0735,126657.0
2021-09-15 10:05:00,182.06,182.09,181.69,181.69,27475.0,176.1025,176.1315,175.7446,175.7446,27475.0
2021-09-15 10:10:00,181.66,181.77,181.28,181.44,58453.0,175.7156,175.822,175.348,175.5028,58453.0
2021-09-15 10:15:00,181.41,181.48,181.23,181.47,121023.0,175.4738,175.5415,175.2997,175.5318,121023.0
2021-09-15 10:20:00,181.46,181.53,181.35,181.41,26119.0,175.5222,175.5899,175.4158,175.4738,26119.0
2021-09-15 10:25:00,181.43,181.52,181.34,181.37,23273.0,175.4931,175.5802,175.4061,175.4351,23273.0
2021-09-15 10:30:00,181.34,181.74,181.29,181.72,37198.0,175.4061,175.793,175.3577,175.7736,37198.0
2021-09-15 10:35:00,181.7,181.85,181.59,181.65,37156.0,175.7543,175.8994,175.6479,175.7059,37156.0
2021-09-15 10:40:00,181.63,181.66,181.38,181.44,24590.0,175.6866,175.7156,175.4448,175.5028,24590.0
2021-09-15 10:45:00,181.49,181.7,181.43,181.65,37506.0,175.5512,175.7543,175.4931,175.7059,37506.0
2021-09-15 10:50:00,181.68,181.77,181.54,181.54,24602.0,175.735,175.822,175.5995,175.5995,24602.0
2021-09-15 10:55:00,181.57,181.84,181.56,181.84,24428.0,175.6286,175.8897,175.6189,175.8897,24428.0
2021-09-15 11:00:00,181.85,181.96,181.74,181.91,21036.0,175.8994,176.0058,175.793,175.9574,21036.0
2021-09-15 11:05:00,181.91,181.97,181.79,181.9,106295.0,175.9574,176.0155,175.8414,175.9478,106295.0
2021-09-15 11:10:00,181.89,181.97,181.87,181.87,202821.0,175.9381,176.0155,175.9187,175.9187,202821.0
2021-09-15 11:15:00,181.89,182.03,181.86,181.89,20359.0,175.9381,176.0735,175.9091,175.9381,20359.0
2021-09-15 11:20:00,181.9,182.07,181.88,182.05,41842.0,175.9478,176.1122,175.9284,176.0929,41842.0
2021-09-15 11:25:00,182.04,182.09,181.93,181.93,40924.0,176.0832,176.1315,175.9768,175.9768,40924.0
2021-09-15 11:30:00,181.92,181.94,181.73,181.77,36382.0,175.9671,175.9865,175.7833,175.822,36382.0
2021-09-15 11:35:00,181.75,181.94,181.74,181.92,70474.0,175.8027,175.9865,175.793,175.9671,70474.0
2021-09-15 11:40:00,181.93,181.96,181.85,181.86,47942.0,175.9768,176.0058,175.8994,175.9091,47942.0
2021-09-15 11:45:00,181.85,181.85,181.65,181.73,15175.0,175.8994,175.8994,175.7059,175.7833,15175.0
2021-09-15 11:50:00,181.72,181.8,181.71,181.76,13257.0,175.7736,175.851,175.764,175.8123,13257.0
2021-09-15 11:55:00,181.77,182.01,181.76,182.01,18907.0,175.822,176.0542,175.8123,176.0542,18907.0
2021-09-15 12:00:00,182.0,182.13,181.94,182.12,27741.0,176.0445,176.1702,175.9865,176.1606,27741.0
2021-09-15 12:05:00,182.12,182.26,181.99,182.17,30738.0,176.1606,176.296,176.0348,176.2089,30738.0
2021-09-15 12:10:00,182.19,182.23,182.08,182.09,29800.0,176.2283,176.267,176.1219,176.1315,29800.0
2021-09-15 12:15:00,182.12,182.26,182.11,182.22,24020.0,176.1606,176.296,176.1509,176.2573,24020.0
2021-09-15 12:20:00,182.21,182.37,182.21,182.36,44635.0,176.2476,176.4024,176.2476,176.3927,44635.0
2021-09-15 12:25:00,182.37,182.52,182.35,182.38,54451.0,176.4024,176.5475,176.383,176.4121,54451.0
2021-09-15 12:30:00,182.39,182.62,182.39,182.61,21473.0,176.4217,176.6442,176.4217,176.6345,21473.0
2021-09-15 12:35:00,182.6,182.66,182.58,182.62,18588.0,176.6249,176.6829,176.6055,176.6442,18588.0
2021-09-15 12:40:00,182.64,182.9,182.61,182.83,95696.0,176.6635,176.915,176.6345,176.8473,95696.0
2021-09-15 12:45:00,182.83,182.84,182.73,182.75,74248.0,176.8473,176.857,176.7506,176.7699,74248.0
2021-09-15 12:50:00,182.78,182.8,182.72,182.8,22087.0,176.799,176.8183,176.7409,176.8183,22087.0
2021-09-15 12:55:00,182.81,182.99,182.8,182.95,28349.0,176.828,177.0021,176.8183,176.9634,28349.0
2021-09-15 13:00:00,182.95,183.05,182.94,183.05,15249.0,176.9634,177.0601,176.9537,177.0601,15249.0
2021-09-15 13:05:00,183.05,183.08,182.87,182.88,29588.0,177.0601,177.0891,176.886,176.8957,29588.0
2021-09-15 13:10:00,182.88,183.05,182.88,183.02,21568.0,176.8957,177.0601,176.8957,177.0311,21568.0
2021-09-15 13:15:00,183.03,183.11,183.03,183.09,13817.0,177.0408,177.1182,177.0408,177.0988,13817.0
2021-09-15 13:20:00,183.11,183.19,183.06,183.08,17530.0,177.1182,177.1955,177.0698,177.0891,17530.0
2021-09-15 13:25:00,183.09,183.17,183.09,183.12,24267.0,177.0988,177.1762,177.0988,177.1278,24267.0
2021-09-15 13:30:00,183.12,183.27,183.11,183.27,15858.0,177.1278,177.2729,177.1182,177.2729,15858.0
2021-09-15 13:35:00,183.25,183.27,183.11,183.12,30638.0,177.2536,177.2729,177.1182,177.1278,30638.0
2021-09-15 13:40:00,183.11,183.32,183.07,183.31,15015.0,177.1182,177.3213,177.0795,177.3116,15015.0
2021-09-15 13:45:00,183.33,183.45,183.28,183.37,36395.0,177.331,177.447,177.2826,177.3697,36395.0
2021-09-15 13:50:00,183.37,183.46,183.36,183.4,21246.0,177.3697,177.4567,177.36,177.3987,21246.0
2021-09-15 13:55:00,183.41,183.43,183.23,183.24,31267.0,177.4083,177.4277,177.2342,177.2439,31267.0
2021-09-15 14:00:00,183.22,183.31,183.22,183.28,44204.0,177.2246,177.3116,177.2246,177.2826,44204.0
2021-09-15 14:05:00,183.29,183.46,183.27,183.46,47427.0,177.2923,177.4567,177.2729,177.4567,47427.0
2021-09-15 14:10:00,183.45,183.51,183.34,183.38,44691.0,177.447,177.5051,177.3406,177.3793,44691.0
2021-09-15 14:15:00,183.38,183.43,183.35,183.37,29316.0,177.3793,177.4277,177.3503,177.3697,29316.0
2021-09-15 14:20:00,183.4,183.47,183.36,183.38,23709.0,177.3987,177.4664,177.36,177.3793,23709.0
2021-09-15 14:25:00,183.41,183.49,183.39,183.43,29026.0,177.4083,177.4857,177.389,177.4277,29026.0
2021-09-15 14:30:00,183.43,183.54,183.43,183.52,40054.0,177.4277,177.5341,177.4277,177.5147,40054.0
2021-09-15 14:35:00,183.52,183.56,183.44,183.45,45081.0,177.5147,177.5534,177.4374,177.447,45081.0
2021-09-15 14:40:00,183.43,183.5,183.4,183.43,43557.0,177.4277,177.4954,177.3987,177.4277,43557.0
2021-09-15 14:45:00,183.44,183.51,183.43,183.47,39084.0,177.4374,177.5051,177.4277,177.4664,39084.0
2021-09-15 14:50:00,183.47,183.5,183.34,183.44,40069.0,177.4664,177.4954,177.3406,177.4374,40069.0
2021-09-15 14:55:00,183.45,183.47,183.41,183.43,36558.0,177.447,177.4664,177.4083,177.4277,36558.0
2021-09-15 15:00:00,183.44,183.6,183.4,183.58,33924.0,177.4374,177.5921,177.3987,177.5728,33924.0
2021-09-15 15:05:00,183.6,183.68,183.6,183.68,37661.0,177.5921,177.6695,177.5921,177.6695,37661.0
2021-09-15 15:10:00,183.7,183.77,183.65,183.77,48494.0,177.6889,177.7566,177.6405,177.7566,48494.0
2021-09-15 15:15:00,183.77,183.95,183.75,183.94,68462.0,177.7566,177.9307,177.7372,177.921,68462.0
2021-09-15 15:20:00,183.93,183.94,183.79,183.87,50048.0,177.9113,177.921,177.7759,177.8533,50048.0
2021-09-15 15:25:00,183.87,183.95,183.83,183.91,52117.0,177.8533,177.9307,177.8146,177.892,52117.0
2021-09-15 15:30:00,183.91,184.01,183.86,183.97,93613.0,177.892,177.9887,177.8436,177.95,93613.0
2021-09-15 15:35:00,183.97,184.16,183.96,184.14,82034.0,177.95,178.1338,177.9404,178.1145,82034.0
2021-09-15 15:40:00,184.13,184.19,184.06,184.18,98020.0,178.1048,178.1628,178.0371,178.1532,98020.0
2021-09-15 15:45:00,184.19,184.22,184.09,184.13,104168.0,178.1628,178.1918,178.0661,178.1048,104168.0
2021-09-15 15:50:00,184.12,184.15,183.98,184.0,195517.0,178.0951,178.1241,177.9597,177.979,195517.0
2021-09-15 15:55:00,184.01,184.02,183.85,183.93,244816.0,177.9887,177.9984,177.834,177.9113,244816.0
2021-09-16 09:30:00,183.54,184.25,183.49,184.06,99295.0,177.5341,178.2209,177.4857,178.0371,99295.0
2021-09-16 09:35:00,184.14,184.29,183.89,183.89,115552.0,178.1145,178.2596,177.8726,177.8726,115552.0
2021-09-16 09:40:00,183.9,183.94,183.66,183.76,189903.0,177.8823,177.921,177.6502,177.7469,189903.0
2021-09-16 09:45:00,183.77,183.94,183.54,183.88,127381.0,177.7566,177.921,177.5341,177.863,127381.0
2021-09-16 09:50:00,183.89,183.99,183.41,183.46,99271.0,177.8726,177.9694,177.4083,177.4567,99271.0
2021-09-16 09:55:00,183.46,183.8,183.35,183.71,79693.0,177.4567,177.7856,177.3503,177.6985,79693.0
2021-09-16 10:00:00,183.72,183.72,183.36,183.46,138300.0,177.7082,177.7082,177.36,177.4567,138300.0
2021-09-16 10:05:00,183.51,183.76,183.47,183.74,68741.0,177.5051,177.7469,177.4664,177.7275,68741.0
2021-09-16 10:10:00,183.71,183.72,183.44,183.45,52291.0,177.6985,177.7082,177.4374,177.447,52291.0
2021-09-16 10:15:00,183.42,183.53,183.25,183.52,59068.0,177.418,177.5244,177.2536,177.5147,59068.0
2021-09-16 10:20:00,183.51,183.64,183.35,183.6,29722.0,177.5051,177.6308,177.3503,177.5921,29722.0
2021-09-16 10:25:00,183.6,183.73,183.48,183.69,28854.0,177.5921,177.7179,177.4761,177.6792,28854.0
2021-09-16 10:30:00,183.69,183.85,183.53,183.79,123579.0,177.6792,177.834,177.5244,177.7759,123579.0
2021-09-16 10:35:00,183.77,183.96,183.72,183.94,64948.0,177.7566,177.9404,177.7082,177.921,64948.0
2021-09-16 10:40:00,183.9,183.92,183.7,183.79,48938.0,177.8823,177.9017,177.6889,177.7759,48938.0
2021-09-16 10:45:00,183.77,183.86,183.69,183.71,45747.0,177.7566,177.8436,177.6792,177.6985,45747.0
2021-09-16 10:50:00,183.71,183.71,183.4,183.4,46925.0,177.6985,177.6985,177.3987,177.3987,46925.0
2021-09-16 10:55:00,183.4,183.47,183.2,183.47,43980.0,177.3987,177.4664,177.2052,177.4664,43980.0
2021-09-16 11:00:00,183.46,183.57,183.41,183.46,47351.0,177.4567,177.5631,177.4083,177.4567,47351.0
2021-09-16 11:05:00,183.45,183.63,183.38,183.61,48910.0,177.447,177.6211,177.3793,177.6018,48910.0
2021-09-16 11:10:00,183.59,183.72,183.48,183.69,38347.0,177.5825,177.7082,177.4761,177.6792,38347.0
2021-09-16 11:15:00,183.68,183.69,183.43,183.49,57662.0,177.6695,177.6792,177.4277,177.4857,57662.0
2021-09-16 11:20:00,183.49,183.65,183.42,183.62,39050.0,177.4857,177.6405,177.418,177.6115,39050.0
2021-09-16 11:25:00,183.6,183.73,183.55,183.65,39650.0,177.5921,177.7179,177.5438,177.6405,39650.0
2021-09-16 11:30:00,183.64,183.76,183.6,183.71,44030.0,177.6308,177.7469,177.5921,177.6985,44030.0
2021-09-16 11:35:00,183.71,183.81,183.61,183.79,35445.0,177.6985,177.7953,177.6018,177.7759,35445.0
2021-09-16 11:40:00,183.79,183.9,183.73,183.76,53717.0,177.7759,177.8823,177.7179,177.7469,53717.0
2021-09-16 11:45:00,183.77,183.83,183.65,183.79,38655.0,177.7566,177.8146,177.6405,177.7759,38655.0
2021-09-16 11:50:00,183.78,183.85,183.77,183.78,24935.0,177.7662,177.834,177.7566,177.7662,24935.0
2021-09-16 11:55:00,183.77,183.89,183.72,183.89,32277.0,177.7566,177.8726,177.7082,177.8726,32277.0
2021-09-16 12:00:00,183.91,183.92,183.79,183.79,44780.0,177.892,177.9017,177.7759,177.7759,44780.0
2021-09-16 12:05:00,183.8,183.95,183.8,183.94,49538.0,177.7856,177.9307,177.7856,177.921,49538.0
2021-09-16 12:10:00,183.94,183.95,183.81,183.87,46869.0,177.921,177.9307,177.7953,177.8533,46869.0
2021-09-16 12:15:00,183.86,184.03,183.86,184.02,38994.0,177.8436,178.0081,177.8436,177.9984,38994.0
2021-09-16 12:20:00,184.03,184.11,183.99,184.09,33333.0,178.0081,178.0854,177.9694,178.0661,33333.0
2021-09-16 12:25:00,184.07,184.12,184.0,184.1,62681.0,178.0468,178.0951,177.979,178.0758,62681.0
2021-09-16 12:30:00,184.11,184.24,184.11,184.2,26394.0,178.0854,178.2112,178.0854,178.1725,26394.0
2021-09-16 12:35:00,184.21,184.21,184.13,184.14,29643.0,178.1822,178.1822,178.1048,178.1145,29643.0
2021-09-16 12:40:00,184.14,184.29,184.08,184.29,29842.0,178.1145,178.2596,178.0564,178.2596,29842.0
2021-09-16 12:45:00,184.28,184.35,184.26,184.27,28499.0,178.2499,178.3176,178.2305,178.2402,28499.0
2021-09-16 12:50:00,184.27,184.3,184.07,184.07,32429.0,178.2402,178.2692,178.0468,178.0468,32429.0
2021-09-16 12:55:00,184.1,184.25,184.1,184.23,19002.0,178.0758,178.2209,178.0758,178.2015,19002.0
2021-09-16 13:00:00,184.23,184.23,184.04,184.06,26617.0,178.2015,178.2015,178.0177,178.0371,26617.0
2021-09-16 13:05:00,184.08,184.16,184.02,184.13,21365.0,178.0564,178.1338,177.9984,178.1048,21365.0
2021-09-16 13:10:00,184.14,184.22,184.09,184.2,21781.0,178.1145,178.1918,178.0661,178.1725,21781.0
2021-09-16 13:15:00,184.2,184.32,184.16,184.31,15245.0,178.1725,178.2886,178.1338,178.2789,15245.0
2021-09-16 13:20:00,184.34,184.38,184.29,184.31,13490.0,178.3079,178.3466,178.2596,178.2789,13490.0
2021-09-16 13:25:00,184.33,184.36,184.24,184.25,24217.0,178.2982,178.3273,178.2112,178.2209,24217.0
2021-09-16 13:30:00,184.25,184.25,184.1,184.18,36864.0,178.2209,178.2209,178.0758,178.1532,36864.0
2021-09-16 13:35:00,184.18,184.19,184.01,184.06,34653.0,178.1532,178.1628,177.9887,178.0371,34653.0
2021-09-16 13:40:00,184.05,184.11,184.01,184.06,21953.0,178.0274,178.0854,177.9887,178.0371,21953.0
2021-09-16 13:45:00,184.05,184.17,184.01,184.15,24476.0,178.0274,178.1435,177.9887,178.1241,24476.0
2021-09-16 13:50:00,184.15,184.47,184.15,184.43,77158.0,178.1241,178.4337,178.1241,178.395,77158.0
2021-09-16 13:55:00,184.43,184.52,184.41,184.5,49414.0,178.395,178.482,178.3756,178.4627,49414.0
2021-09-16 14:00:00,184.51,184.55,184.44,184.49,53060.0,178.4724,178.511,178.4046,178.453,53060.0
2021-09-16 14:05:00,184.49,184.57,184.45,184.55,27523.0,178.453,178.5304,178.4143,178.511,27523.0
2021-09-16 14:10:00,184.57,184.81,184.56,184.7,68805.0,178.5304,178.7625,178.5207,178.6561,68805.0
2021-09-16 14:15:00,184.7,184.76,184.63,184.64,43738.0,178.6561,178.7142,178.5884,178.5981,43738.0
2021-09-16 14:20:00,184.65,184.77,184.62,184.74,49292.0,178.6078,178.7238,178.5788,178.6948,49292.0
2021-09-16 14:25:00,184.74,184.79,184.59,184.69,44648.0,178.6948,178.7432,178.5497,178.6465,44648.0
2021-09-16 14:30:00,184.71,184.81,184.71,184.76,35222.0,178.6658,178.7625,178.6658,178.7142,35222.0
2021-09-16 14:35:00,184.77,184.84,184.74,184.76,29662.0,178.7238,178.7916,178.6948,178.7142,29662.0
2021-09-16 14:40:00,184.76,184.79,184.67,184.68,35513.0,178.7142,178.7432,178.6271,178.6368,35513.0
2021-09-16 14:45:00,184.68,184.75,184.65,184.74,42726.0,178.6368,178.7045,178.6078,178.6948,42726.0
2021-09-16 14:50:00,184.74,184.88,184.68,184.87,137294.0,178.6948,178.8302,178.6368,178.8206,137294.0
2021-09-16 14:55:00,184.87,184.97,184.85,184.86,47922.0,178.8206,178.9173,178.8012,178.8109,47922.0
2021-09-16 15:00:00,184.87,184.97,184.83,184.92,79412.0,178.8206,178.9173,178.7819,178.8689,79412.0
2021-09-16 15:05:00,184.93,185.19,184.92,185.12,118186.0,178.8786,179.1301,178.8689,179.0624,118186.0
2021-09-16 15:10:00,185.12,185.22,185.11,185.14,71226.0,179.0624,179.1591,179.0527,179.0817,71226.0
2021-09-16 15:15:00,185.14,185.15,184.93,185.02,110375.0,179.0817,179.0914,178.8786,178.9657,110375.0
2021-09-16 15:20:00,185.02,185.08,184.94,184.94,68373.0,178.9657,179.0237,178.8883,178.8883,68373.0
2021-09-16 15:25:00,184.94,184.99,184.77,184.78,89623.0,178.8883,178.9366,178.7238,178.7335,89623.0
2021-09-16 15:30:00,184.79,184.92,184.77,184.86,108708.0,178.7432,178.8689,178.7238,178.8109,108708.0
2021-09-16 15:35:00,184.87,184.93,184.82,184.92,105604.0,178.8206,178.8786,178.7722,178.8689,105604.0
2021-09-16 15:40:00,184.92,184.94,184.83,184.86,111539.0,178.8689,178.8883,178.7819,178.8109,111539.0
2021-09-16 15:45:00,184.86,184.91,184.75,184.76,142186.0,178.8109,178.8593,178.7045,178.7142,142186.0
2021-09-16 15:50:00,184.77,184.87,184.74,184.8,223236.0,178.7238,178.8206,178.6948,178.7529,223236.0
2021-09-16 15:55:00,184.8,184.85,184.7,184.76,371112.0,178.7529,178.8012,178.6561,178.7142,371112.0
2021-09-17 09:30:00,184.75,185.16,184.52,185.11,136744.0,178.7045,179.1011,178.482,179.0527,136744.0
2021-09-17 09:35:00,185.09,185.26,184.97,185.15,119580.0,179.0334,179.1978,178.9173,179.0914,119580.0
2021-09-17 09:40:00,185.14,185.38,185.05,185.26,149394.0,179.0817,179.3139,178.9947,179.1978,149394.0
2021-09-17 09:45:00,185.25,185.43,185.2,185.27,155351.0,179.1881,179.3622,179.1398,179.2075,155351.0
2021-09-17 09:50:00,185.24,185.46,185.19,185.28,95424.0,179.1785,179.3913,179.1301,179.2172,95424.0
2021-09-17 09:55:00,185.28,185.54,185.19,185.54,117351.0,179.2172,179.4686,179.1301,179.4686,117351.0
2021-09-17 10:00:00,185.52,185.6,185.31,185.34,106050.0,179.4493,179.5267,179.2462,179.2752,106050.0
2021-09-17 10:05:00,185.33,185.37,185.12,185.3,67253.0,179.2655,179.3042,179.0624,179.2365,67253.0
2021-09-17 10:10:00,185.28,185.33,185.02,185.03,62166.0,179.2172,179.2655,178.9657,178.9753,62166.0
2021-09-17 10:15:00,185.02,185.02,184.8,184.96,47514.0,178.9657,178.9657,178.7529,178.9076,47514.0
2021-09-17 10:20:00,184.94,185.02,184.88,184.89,25524.0,178.8883,178.9657,178.8302,178.8399,25524.0
2021-09-17 10:25:00,184.85,184.99,184.83,184.96,37505.0,178.8012,178.9366,178.7819,178.9076,37505.0
2021-09-17 10:30:00,184.92,184.92,184.67,184.77,70218.0,178.8689,178.8689,178.6271,178.7238,70218.0
2021-09-17 10:35:00,184.78,184.82,184.57,184.71,53923.0,178.7335,178.7722,178.5304,178.6658,53923.0
2021-09-17 10:40:00,184.68,184.79,184.56,184.59,59806.0,178.6368,178.7432,178.5207,178.5497,59806.0
2021-09-17 10:45:00,184.58,184.69,184.48,184.67,49990.0,178.5401,178.6465,178.4433,178.6271,49990.0
2021-09-17 10:50:00,184.68,184.77,184.49,184.75,45209.0,178.6368,178.7238,178.453,178.7045,45209.0
2021-09-17 10:55:00,184.72,184.73,184.46,184.53,36271.0,178.6755,178.6852,178.424,178.4917,36271.0
2021-09-17 11:00:00,184.52,184.57,184.36,184.43,31790.0,178.482,178.5304,178.3273,178.395,31790.0
2021-09-17 11:05:00,184.41,184.48,184.32,184.44,47785.0,178.3756,178.4433,178.2886,178.4046,47785.0
2021-09-17 11:10:00,184.42,184.51,184.14,184.48,50366.0,178.3853,178.4724,178.1145,178.4433,50366.0
2021-09-17 11:15:00,184.51,184.7,184.45,184.7,27749.0,178.4724,178.6561,178.4143,178.6561,27749.0
2021-09-17 11:20:00,184.7,184.75,184.62,184.62,21404.0,178.6561,178.7045,178.5788,178.5788,21404.0
2021-09-17 11:25:00,184.61,184.63,184.36,184.38,33018.0,178.5691,178.5884,178.3273,178.3466,33018.0
2021-09-17 11:30:00,184.37,184.39,184.05,184.19,69587.0,178.3369,178.3563,178.0274,178.1628,69587.0
2021-09-17 11:35:00,184.18,184.26,184.09,184.15,51944.0,178.1532,178.2305,178.0661,178.1241,51944.0
2021-09-17 11:40:00,184.15,184.28,184.05,184.09,26187.0,178.1241,178.2499,178.0274,178.0661,26187.0
2021-09-17 11:45:00,184.09,184.31,184.06,184.21,24099.0,178.0661,178.2789,178.0371,178.1822,24099.0
2021-09-17 11:50:00,184.19,184.19,183.91,183.93,56401.0,178.1628,178.1628,177.892,177.9113,56401.0
2021-09-17 11:55:00,183.93,184.24,183.93,184.15,31998.0,177.9113,178.2112,177.9113,178.1241,31998.0
2021-09-17 12:00:00,184.13,184.35,184.1,184.34,27902.0,178.1048,178.3176,178.0758,178.3079,27902.0
2021-09-17 12:05:00,184.35,184.46,184.33,184.46,22349.0,178.3176,178.424,178.2982,178.424,22349.0
2021-09-17 12:10:00,184.45,184.53,184.32,184.34,19961.0,178.4143,178.4917,178.2886,178.3079,19961.0
2021-09-17 12:15:00,184.34,184.43,184.33,184.36,34680.0,178.3079,178.395,178.2982,178.3273,34680.0
2021-09-17 12:20:00,184.36,184.67,184.35,184.67,35783.0,178.3273,178.6271,178.3176,178.6271,35783.0
2021-09-17 12:25:00,184.66,184.67,184.51,184.51,28721.0,178.6174,178.6271,178.4724,178.4724,28721.0
2021-09-17 12:30:00,184.51,184.7,184.51,184.69,18667.0,178.4724,178.6561,178.4724,178.6465,18667.0
2021-09-17 12:35:00,184.71,184.82,184.7,184.82,44723.0,178.6658,178.7722,178.6561,178.7722,44723.0
2021-09-17 12:40:00,184.84,184.86,184.68,184.7,45394.0,178.7916,178.8109,178.6368,178.6561,45394.0
2021-09-17 12:45:00,184.7,184.79,184.62,184.63,24557.0,178.6561,178.7432,178.5788,178.5884,24557.0
2021-09-17 12:50:00,184.65,184.77,184.61,184.69,28617.0,178.6078,178.7238,178.5691,178.6465,28617.0
2021-09-17 12:55:00,184.7,184.74,184.55,184.56,27543.0,178.6561,178.6948,178.511,178.5207,27543.0
2021-09-17 13:00:00,184.58,184.58,184.37,184.46,36430.0,178.5401,178.5401,178.3369,178.424,36430.0
2021-09-17 13:05:00,184.46,184.52,184.4,184.42,54775.0,178.424,178.482,178.366,178.3853,54775.0
2021-09-17 13:10:00,184.42,184.49,184.39,184.4,29832.0,178.3853,178.453,178.3563,178.366,29832.0
2021-09-17 13:15:00,184.4,184.45,184.3,184.31,35240.0,178.366,178.4143,178.2692,178.2789,35240.0
2021-09-17 13:20:00,184.31,184.39,184.24,184.25,29304.0,178.2789,178.3563,178.2112,178.2209,29304.0
2021-09-17 13:25:00,184.24,184.4,184.21,184.4,42408.0,178.2112,178.366,178.1822,178.366,42408.0
2021-09-17 13:30:00,184.4,184.4,184.23,184.32,38204.0,178.366,178.366,178.2015,178.2886,38204.0
2021-09-17 13:35:00,184.34,184.46,184.34,184.44,31695.0,178.3079,178.424,178.3079,178.4046,31695.0
2021-09-17 13:40:00,184.43,184.45,184.25,184.28,52833.0,178.395,178.4143,178.2209,178.2499,52833.0
2021-09-17 13:45:00,184.28,184.28,183.99,183.99,39623.0,178.2499,178.2499,177.9694,177.9694,39623.0
2021-09-17 13:50:00,183.99,184.06,183.91,184.03,30942.0,177.9694,178.0371,177.892,178.0081,30942.0
2021-09-17 13:55:00,184.02,184.11,184.02,184.1,17065.0,177.9984,178.0854,177.9984,178.0758,17065.0
2021-09-17 14:00:00,184.1,184.2,184.04,184.17,44698.0,178.0758,178.1725,178.0177,178.1435,44698.0
2021-09-17 14:05:00,184.17,184.22,184.06,184.17,43796.0,178.1435,178.1918,178.0371,178.1435,43796.0
2021-09-17 14:10:00,184.17,184.24,184.0,184.01,42943.0,178.1435,178.2112,177.979,177.9887,42943.0
2021-09-17 14:15:00,184.02,184.06,183.9,183.91,96533.0,177.9984,178.0371,177.8823,177.892,96533.0
2021-09-17 14:20:00,183.89,184.08,183.89,184.05,51829.0,177.8726,178.0564,177.8726,178.0274,51829.0
2021-09-17 14:25:00,184.04,184.05,183.78,183.8,68537.0,178.0177,178.0274,177.7662,177.7856,68537.0
2021-09-17 14:30:00,183.79,183.91,183.71,183.8,60655.0,177.7759,177.892,177.6985,177.7856,60655.0
2021-09-17 14:35:00,183.79,183.87,183.69,183.83,64811.0,177.7759,177.8533,177.6792,177.8146,64811.0
2021-09-17 14:40:00,183.83,184.04,183.83,184.01,86136.0,177.8146,178.0177,177.8146,177.9887,86136.0
2021-09-17 14:45:00,184.02,184.07,183.93,184.0,62641.0,177.9984,178.0468,177.9113,177.979,62641.0
2021-09-17 14:50:00,184.0,184.04,183.93,183.95,49154.0,177.979,178.0177,177.9113,177.9307,49154.0
2021-09-17 14:55:00,183.97,184.17,183.92,184.0,68957.0,177.95,178.1435,177.9017,177.979,68957.0
2021-09-17 15:00:00,184.0,184.23,184.0,184.19,107739.0,177.979,178.2015,177.979,178.1628,107739.0
2021-09-17 15:05:00,184.2,184.2,184.0,184.0,68085.0,178.1725,178.1725,177.979,177.979,68085.0
2021-09-17 15:10:00,184.02,184.07,183.9,183.99,80147.0,177.9984,178.0468,177.8823,177.9694,80147.0
2021-09-17 15:15:00,183.99,184.16,183.94,184.14,94412.0,177.9694,178.1338,177.921,178.1145,94412.0
2021-09-17 15:20:00,184.15,184.29,184.15,184.29,53436.0,178.1241,178.2596,178.1241,178.2596,53436.0
2021-09-17 15:25:00,184.28,184.29,184.02,184.06,60164.0,178.2499,178.2596,177.9984,178.0371,60164.0
2021-09-17 15:30:00,184.06,184.22,184.03,184.21,72784.0,178.0371,178.1918,178.0081,178.1822,72784.0
2021-09-17 15:35:00,184.22,184.3,184.11,184.24,88698.0,178.1918,178.2692,178.0854,178.2112,88698.0
2021-09-17 15:40:00,184.26,184.42,184.19,184.38,84810.0,178.2305,178.3853,178.1628,178.3466,84810.0
2021-09-17 15:45:00,184.39,184.4,183.97,184.0,115277.0,178.3563,178.366,177.95,177.979,115277.0
2021-09-17 15:50:00,184.0,184.21,183.94,184.15,352152.0,177.979,178.1822,177.921,178.1241,352152.0
2021-09-17 15:55:00,184.15,184.29,184.02,184.11,521610.0,178.1241,178.2596,177.9984,178.0854,521610.0
2021-09-20 09:30:00,180.33,180.85,180.08,180.43,211426.0,174.6961,175.1998,174.4539,174.7929,211426.0
2021-09-20 09:35:00,180.42,180.6,180.29,180.56,129794.0,174.7832,174.9576,174.6573,174.9189,129794.0
2021-09-20 09:40:00,180.59,180.96,180.33,180.96,223780.0,174.9479,175.3064,174.6961,175.3064,223780.0
2021-09-20 09:45:00,180.96,181.22,180.91,181.22,197700.0,175.3064,175.5582,175.2579,175.5582,197700.0
2021-09-20 09:50:00,181.24,181.28,180.73,181.03,119552.0,175.5776,175.6164,175.0836,175.3742,119552.0
2021-09-20 09:55:00,181.0,181.07,180.68,180.83,124859.0,175.3451,175.4129,175.0351,175.1804,124859.0
2021-09-20 10:00:00,180.87,180.98,180.61,180.76,196091.0,175.2192,175.3257,174.9673,175.1126,196091.0
2021-09-20 10:05:00,180.75,181.16,180.67,180.82,110523.0,175.1029,175.5001,175.0254,175.1707,110523.0
2021-09-20 10:10:00,180.82,180.9,180.59,180.64,110493.0,175.1707,175.2482,174.9479,174.9964,110493.0
2021-09-20 10:15:00,180.61,180.61,180.03,180.08,114271.0,174.9673,174.9673,174.4054,174.4539,114271.0
2021-09-20 10:20:00,180.08,180.09,179.78,179.78,86020.0,174.4539,174.4636,174.1632,174.1632,86020.0
2021-09-20 10:25:00,179.77,180.21,179.69,180.08,108749.0,174.1535,174.5798,174.076,174.4539,108749.0
2021-09-20 10:30:00,180.0,180.22,179.87,180.02,59947.0,174.3764,174.5895,174.2504,174.3957,59947.0
2021-09-20 10:35:00,180.03,180.37,179.93,180.37,95322.0,174.4054,174.7348,174.3085,174.7348,95322.0
2021-09-20 10:40:00,180.35,180.36,180.02,180.18,68800.0,174.7154,174.7251,174.3957,174.5507,68800.0
2021-09-20 10:45:00,180.16,180.31,179.92,180.2,72654.0,174.5314,174.6767,174.2989,174.5701,72654.0
2021-09-20 10:50:00,180.19,180.32,180.01,180.29,47110.0,174.5604,174.6864,174.386,174.6573,47110.0
2021-09-20 10:55:00,180.26,180.26,179.78,179.84,48022.0,174.6282,174.6282,174.1632,174.2214,48022.0
2021-09-20 11:00:00,179.82,179.93,179.59,179.93,84876.0,174.202,174.3085,173.9792,174.3085,84876.0
2021-09-20 11:05:00,179.95,180.25,179.95,180.12,54669.0,174.3279,174.6186,174.3279,174.4926,54669.0
2021-09-20 11:10:00,180.07,180.28,179.9,180.24,74821.0,174.4442,174.6476,174.2795,174.6089,74821.0
2021-09-20 11:15:00,180.21,180.24,180.04,180.2,30885.0,174.5798,174.6089,174.4151,174.5701,30885.0
2021-09-20 11:20:00,180.18,180.23,179.95,179.96,34365.0,174.5507,174.5992,174.3279,174.3376,34365.0
2021-09-20 11:25:00,179.98,180.17,179.91,180.17,20781.0,174.357,174.5411,174.2892,174.5411,20781.0
2021-09-20 11:30:00,180.17,180.2,179.62,179.72,48407.0,174.5411,174.5701,174.0082,174.1051,48407.0
2021-09-20 11:35:00,179.76,179.76,179.6,179.63,46215.0,174.1439,174.1439,173.9889,174.0179,46215.0
2021-09-20 11:40:00,179.64,179.69,179.44,179.54,92824.0,174.0276,174.076,173.8339,173.9307,92824.0
2021-09-20 11:45:00,179.56,179.68,179.49,179.61,39158.0,173.9501,174.0664,173.8823,173.9985,39158.0
2021-09-20 11:50:00,179.6,179.61,179.3,179.46,74770.0,173.9889,173.9985,173.6982,173.8532,74770.0
2021-09-20 11:55:00,179.46,179.46,179.2,179.2,31321.0,173.8532,173.8532,173.6014,173.6014,31321.0
2021-09-20 12:00:00,179.2,179.27,179.09,179.18,46106.0,173.6014,173.6692,173.4948,173.582,46106.0
2021-09-20 12:05:00,179.14,179.18,178.83,178.83,58066.0,173.5432,173.582,173.2429,173.2429,58066.0
2021-09-20 12:10:00,178.85,179.14,178.76,179.08,48764.0,173.2623,173.5432,173.1751,173.4851,48764.0
2021-09-20 12:15:00,179.07,179.22,179.01,179.08,50575.0,173.4754,173.6207,173.4173,173.4851,50575.0
2021-09-20 12:20:00,179.05,179.1,178.76,178.88,57043.0,173.456,173.5045,173.1751,173.2914,57043.0
2021-09-20 12:25:00,178.9,179.19,178.9,179.18,34802.0,173.3107,173.5917,173.3107,173.582,34802.0
2021-09-20 12:30:00,179.09,179.19,178.94,179.03,31601.0,173.4948,173.5917,173.3495,173.4367,31601.0
2021-09-20 12:35:00,179.06,179.22,179.01,179.18,79891.0,173.4657,173.6207,173.4173,173.582,79891.0
2021-09-20 12:40:00,179.14,179.18,178.87,178.97,36719.0,173.5432,173.582,173.2817,173.3785,36719.0
2021-09-20 12:45:00,178.95,179.15,178.83,179.03,40908.0,173.3592,173.5529,173.2429,173.4367,40908.0
2021-09-20 12:50:00,179.0,179.1,178.92,178.97,38465.0,173.4076,173.5045,173.3301,173.3785,38465.0
2021-09-20 12:55:00,178.93,179.04,178.67,178.72,66083.0,173.3398,173.4464,173.0879,173.1364,66083.0
2021-09-20 13:00:00,178.69,178.83,178.54,178.57,51156.0,173.1073,173.2429,172.962,172.991,51156.0
2021-09-20 13:05:00,178.53,178.53,178.33,178.41,45998.0,172.9523,172.9523,172.7585,172.836,45998.0
2021-09-20 13:10:00,178.4,178.59,178.39,178.54,26780.0,172.8263,173.0104,172.8167,172.962,26780.0
2021-09-20 13:15:00,178.54,178.83,178.53,178.83,62259.0,172.962,173.2429,172.9523,173.2429,62259.0
2021-09-20 13:20:00,178.84,178.85,178.71,178.77,31447.0,173.2526,173.2623,173.1267,173.1848,31447.0
2021-09-20 13:25:00,178.81,178.89,178.71,178.89,36456.0,173.2235,173.301,173.1267,173.301,36456.0
2021-09-20 13:30:00,178.86,178.88,178.67,178.67,50262.0,173.272,173.2914,173.0879,173.0879,50262.0
2021-09-20 13:35:00,178.67,178.96,178.67,178.96,52321.0,173.0879,173.3689,173.0879,173.3689,52321.0
2021-09-20 13:40:00,178.96,179.0,178.66,178.67,51562.0,173.3689,173.4076,173.0782,173.0879,51562.0
2021-09-20 13:45:00,178.67,178.92,178.65,178.9,131374.0,173.0879,173.3301,173.0685,173.3107,131374.0
2021-09-20 13:50:00,178.9,179.03,178.84,178.88,54569.0,173.3107,173.4367,173.2526,173.2914,54569.0
2021-09-20 13:55:00,178.88,178.94,178.78,178.86,50206.0,173.2914,173.3495,173.1945,173.272,50206.0
2021-09-20 14:00:00,178.87,179.0,178.76,178.87,50760.0,173.2817,173.4076,173.1751,173.2817,50760.0
2021-09-20 14:05:00,178.85,178.86,178.4,178.4,37102.0,173.2623,173.272,172.8263,172.8263,37102.0
2021-09-20 14:10:00,178.43,178.47,178.24,178.24,37024.0,172.8554,172.8942,172.6713,172.6713,37024.0
2021-09-20 14:15:00,178.24,178.4,178.23,178.33,100833.0,172.6713,172.8263,172.6617,172.7585,100833.0
2021-09-20 14:20:00,178.32,178.37,177.91,177.91,86031.0,172.7488,172.7973,172.3517,172.3517,86031.0
2021-09-20 14:25:00,177.92,178.03,177.85,177.91,45508.0,172.3613,172.4679,172.2935,172.3517,45508.0
2021-09-20 14:30:00,177.9,178.04,177.81,177.86,55380.0,172.342,172.4776,172.2548,172.3032,55380.0
2021-09-20 14:35:00,177.88,177.88,177.62,177.77,41041.0,172.3226,172.3226,172.0707,172.216,41041.0
2021-09-20 14:40:00,177.8,178.04,177.8,177.86,75497.0,172.2451,172.4776,172.2451,172.3032,75497.0
2021-09-20 14:45:00,177.83,178.18,177.8,177.93,74242.0,172.2742,172.6132,172.2451,172.371,74242.0
2021-09-20 14:50:00,177.93,178.06,177.7,177.7,48938.0,172.371,172.497,172.1482,172.1482,48938.0
2021-09-20 14:55:00,177.74,178.09,177.55,177.82,102463.0,172.187,172.526,172.0029,172.2645,102463.0
2021-09-20 15:00:00,177.8,178.07,177.8,178.05,55840.0,172.2451,172.5067,172.2451,172.4873,55840.0
2021-09-20 15:05:00,178.01,178.02,177.68,177.75,78076.0,172.4485,172.4582,172.1288,172.1967,78076.0
2021-09-20 15:10:00,177.77,177.92,177.61,177.61,72932.0,172.216,172.3613,172.061,172.061,72932.0
2021-09-20 15:15:00,177.62,177.77,177.38,177.47,104789.0,172.0707,172.216,171.8382,171.9254,104789.0
2021-09-20 15:20:00,177.47,177.89,177.47,177.89,89881.0,171.9254,172.3323,171.9254,172.3323,89881.0
2021-09-20 15:25:00,177.89,178.3,177.76,178.29,122811.0,172.3323,172.7295,172.2063,172.7198,122811.0
2021-09-20 15:30:00,178.28,178.76,178.21,178.7,159525.0,172.7101,173.1751,172.6423,173.117,159525.0
2021-09-20 15:35:00,178.71,178.99,178.66,178.7,151020.0,173.1267,173.3979,173.0782,173.117,151020.0
2021-09-20 15:40:00,178.7,178.97,178.7,178.94,133464.0,173.117,173.3785,173.117,173.3495,133464.0
2021-09-20 15:45:00,178.95,179.16,178.78,178.86,70238.0,173.3592,173.5626,173.1945,173.272,70238.0
2021-09-20 15:50:00,178.86,179.44,178.86,179.32,173319.0,173.272,173.8339,173.272,173.7176,173319.0
2021-09-20 15:55:00,179.35,179.79,179.32,179.67,371281.0,173.7467,174.1729,173.7176,174.0567,371281.0
2021-09-21 09:30:00,180.72,180.76,180.33,180.71,77686.0,175.0739,175.1126,174.6961,175.0642,77686.0
2021-09-21 09:35:00,180.68,181.22,180.66,181.07,77616.0,175.0351,175.5582,175.0157,175.4129,77616.0
2021-09-21 09:40:00,181.07,181.14,180.54,180.85,160340.0,175.4129,175.4807,174.8995,175.1998,160340.0
2021-09-21 09:45:00,180.86,181.37,180.86,181.25,155259.0,175.2095,175.7036,175.2095,175.5873,155259.0
2021-09-21 09:50:00,181.24,181.3,180.89,180.91,130873.0,175.5776,175.6357,175.2386,175.2579,130873.0
2021-09-21 09:55:00,180.92,181.05,180.5,180.7,197077.0,175.2676,175.3936,174.8607,175.0545,197077.0
2021-09-21 10:00:00,180.7,180.88,180.51,180.85,91114.0,175.0545,175.2289,174.8704,175.1998,91114.0
2021-09-21 10:05:00,180.86,180.97,180.13,180.14,98363.0,175.2095,175.3161,174.5023,174.512,98363.0
2021-09-21 10:10:00,180.14,180.48,180.08,180.43,94260.0,174.512,174.8414,174.4539,174.7929,94260.0
2021-09-21 10:15:00,180.39,180.58,180.31,180.55,62432.0,174.7542,174.9382,174.6767,174.9092,62432.0
2021-09-21 10:20:00,180.57,180.66,180.19,180.27,53147.0,174.9286,175.0157,174.5604,174.6379,53147.0
2021-09-21 10:25:00,180.28,180.5,180.06,180.5,79920.0,174.6476,174.8607,174.4345,174.8607,79920.0
2021-09-21 10:30:00,180.46,180.63,180.25,180.34,80562.0,174.822,174.9867,174.6186,174.7057,80562.0
2021-09-21 10:35:00,180.34,180.43,180.05,180.3,80742.0,174.7057,174.7929,174.4248,174.667,80742.0
2021-09-21 10:40:00,180.36,180.38,180.13,180.14,39515.0,174.7251,174.7445,174.5023,174.512,39515.0
2021-09-21 10:45:00,180.13,180.2,179.56,179.58,66272.0,174.5023,174.5701,173.9501,173.9695,66272.0
2021-09-21 10:50:00,179.59,179.62,179.34,179.45,73374.0,173.9792,174.0082,173.737,173.8435,73374.0
2021-09-21 10:55:00,179.47,179.79,179.46,179.73,60040.0,173.8629,174.1729,173.8532,174.1148,60040.0
2021-09-21 11:00:00,179.71,179.91,179.52,179.89,70588.0,174.0954,174.2892,173.9114,174.2698,70588.0
2021-09-21 11:05:00,179.88,180.46,179.87,180.44,79397.0,174.2601,174.822,174.2504,174.8026,79397.0
2021-09-21 11:10:00,180.43,180.68,180.41,180.64,33127.0,174.7929,175.0351,174.7736,174.9964,33127.0
2021-09-21 11:15:00,180.63,180.69,180.4,180.47,35954.0,174.9867,175.0448,174.7639,174.8317,35954.0
2021-09-21 11:20:00,180.46,180.48,180.3,180.31,41061.0,174.822,174.8414,174.667,174.6767,41061.0
2021-09-21 11:25:00,180.33,180.44,180.23,180.34,67742.0,174.6961,174.8026,174.5992,174.7057,67742.0
2021-09-21 11:30:00,180.34,181.02,180.34,180.96,90937.0,174.7057,175.3645,174.7057,175.3064,90937.0
2021-09-21 11:35:00,180.94,180.99,180.83,180.88,28962.0,175.287,175.3354,175.1804,175.2289,28962.0
2021-09-21 11:40:00,180.89,180.94,180.77,180.94,23760.0,175.2386,175.287,175.1223,175.287,23760.0
2021-09-21 11:45:00,180.96,181.02,180.88,180.92,24633.0,175.3064,175.3645,175.2289,175.2676,24633.0
2021-09-21 11:50:00,180.92,180.96,180.84,180.91,29147.0,175.2676,175.3064,175.1901,175.2579,29147.0
2021-09-21 11:55:00,180.9,181.02,180.88,180.93,34186.0,175.2482,175.3645,175.2289,175.2773,34186.0
2021-09-21 12:00:00,180.94,181.2,180.9,181.15,40258.0,175.287,175.5389,175.2482,175.4904,40258.0
2021-09-21 12:05:00,181.14,181.28,181.06,181.24,40071.0,175.4807,175.6164,175.4032,175.5776,40071.0
2021-09-21 12:10:00,181.24,181.29,181.17,181.19,37309.0,175.5776,175.6261,175.5098,175.5292,37309.0
2021-09-21 12:15:00,181.19,181.22,180.94,180.94,45951.0,175.5292,175.5582,175.287,175.287,45951.0
2021-09-21 12:20:00,180.97,181.07,180.94,180.98,15723.0,175.3161,175.4129,175.287,175.3257,15723.0
2021-09-21 12:25:00,180.95,181.02,180.87,180.89,31225.0,175.2967,175.3645,175.2192,175.2386,31225.0
2021-09-21 12:30:00,180.9,180.96,180.78,180.92,19339.0,175.2482,175.3064,175.132,175.2676,19339.0
2021-09-21 12:35:00,180.91,180.95,180.79,180.88,16065.0,175.2579,175.2967,175.1417,175.2289,16065.0
2021-09-21 12:40:00,180.86,180.93,180.79,180.89,12112.0,175.2095,175.2773,175.1417,175.2386,12112.0
2021-09-21 12:45:00,180.85,180.91,180.81,180.84,22318.0,175.1998,175.2579,175.1611,175.1901,22318.0
2021-09-21 12:50:00,180.83,180.83,180.31,180.52,51672.0,175.1804,175.1804,174.6767,174.8801,51672.0
2021-09-21 12:55:00,180.53,180.66,180.52,180.56,44132.0,174.8898,175.0157,174.8801,174.9189,44132.0
2021-09-21 13:00:00,180.55,180.65,180.3,180.42,45797.0,174.9092,175.0061,174.667,174.7832,45797.0
2021-09-21 13:05:00,180.43,180.61,180.38,180.53,17323.0,174.7929,174.9673,174.7445,174.8898,17323.0
2021-09-21 13:10:00,180.52,180.58,180.45,180.46,16867.0,174.8801,174.9382,174.8123,174.822,16867.0
2021-09-21 13:15:00,180.45,180.55,180.36,180.53,32900.0,174.8123,174.9092,174.7251,174.8898,32900.0
2021-09-21 13:20:00,180.54,180.65,180.2,180.23,45201.0,174.8995,175.0061,174.5701,174.5992,45201.0
2021-09-21 13:25:00,180.24,180.27,180.06,180.09,33971.0,174.6089,174.6379,174.4345,174.4636,33971.0
2021-09-21 13:30:00,180.09,180.17,180.03,180.11,28520.0,174.4636,174.5411,174.4054,174.4829,28520.0
2021-09-21 13:35:00,180.11,180.22,179.99,180.2,16698.0,174.4829,174.5895,174.3667,174.5701,16698.0
2021-09-21 13:40:00,180.2,180.21,180.03,180.06,29146.0,174.5701,174.5798,174.4054,174.4345,29146.0
2021-09-21 13:45:00,180.06,180.17,179.99,180.15,28529.0,174.4345,174.5411,174.3667,174.5217,28529.0
2021-09-21 13:50:00,180.13,180.35,179.8,179.91,65105.0,174.5023,174.7154,174.1826,174.2892,65105.0
2021-09-21 13:55:00,179.92,180.03,179.86,180.01,21406.0,174.2989,174.4054,174.2407,174.386,21406.0
2021-09-21 14:00:00,180.02,180.26,179.99,180.22,64790.0,174.3957,174.6282,174.3667,174.5895,64790.0
2021-09-21 14:05:00,180.21,180.28,180.16,180.24,42771.0,174.5798,174.6476,174.5314,174.6089,42771.0
2021-09-21 14:10:00,180.24,180.29,180.09,180.17,45593.0,174.6089,174.6573,174.4636,174.5411,45593.0
2021-09-21 14:15:00,180.16,180.28,180.08,180.12,135507.0,174.5314,174.6476,174.4539,174.4926,135507.0
2021-09-21 14:20:00,180.13,180.13,179.89,179.91,45105.0,174.5023,174.5023,174.2698,174.2892,45105.0
2021-09-21 14:25:00,179.93,179.94,179.78,179.83,55729.0,174.3085,174.3182,174.1632,174.2117,55729.0
2021-09-21 14:30:00,179.84,180.1,179.8,180.05,32630.0,174.2214,174.4732,174.1826,174.4248,32630.0
2021-09-21 14:35:00,180.02,180.12,179.96,180.06,32409.0,174.3957,174.4926,174.3376,174.4345,32409.0
2021-09-21 14:40:00,180.05,180.19,180.03,180.15,29743.0,174.4248,174.5604,174.4054,174.5217,29743.0
2021-09-21 14:45:00,180.14,180.27,180.09,180.2,33980.0,174.512,174.6379,174.4636,174.5701,33980.0
2021-09-21 14:50:00,180.22,180.69,180.21,180.5,116994.0,174.5895,175.0448,174.5798,174.8607,116994.0
2021-09-21 14:55:00,180.49,180.53,180.3,180.36,60436.0,174.8511,174.8898,174.667,174.7251,60436.0
2021-09-21 15:00:00,180.37,180.68,180.37,180.46,64751.0,174.7348,175.0351,174.7348,174.822,64751.0
2021-09-21 15:05:00,180.48,180.61,180.43,180.51,47298.0,174.8414,174.9673,174.7929,174.8704,47298.0
2021-09-21 15:10:00,180.52,180.71,180.43,180.69,28814.0,174.8801,175.0642,174.7929,175.0448,28814.0
2021-09-21 15:15:00,180.69,180.91,180.46,180.47,139634.0,175.0448,175.2579,174.822,174.8317,139634.0
2021-09-21 15:20:00,180.47,180.77,180.47,180.67,79225.0,174.8317,175.1223,174.8317,175.0254,79225.0
2021-09-21 15:25:00,180.66,180.76,180.6,180.68,50860.0,175.0157,175.1126,174.9576,175.0351,50860.0
2021-09-21 15:30:00,180.66,180.81,180.63,180.75,55179.0,175.0157,175.1611,174.9867,175.1029,55179.0
2021-09-21 15:35:00,180.75,180.8,180.53,180.54,69254.0,175.1029,175.1514,174.8898,174.8995,69254.0
2021-09-21 15:40:00,180.53,180.65,180.45,180.46,79979.0,174.8898,175.0061,174.8123,174.822,79979.0
2021-09-21 15:45:00,180.45,180.45,180.18,180.19,122134.0,174.8123,174.8123,174.5507,174.5604,122134.0
2021-09-21 15:50:00,180.2,180.32,180.12,180.16,115127.0,174.5701,174.6864,174.4926,174.5314,115127.0
2021-09-21 15:55:00,180.17,180.22,179.9,179.95,264285.0,174.5411,174.5895,174.2795,174.3279,264285.0
2021-09-22 09:30:00,181.02,181.15,180.87,180.95,76656.0,175.3645,175.4904,175.2192,175.2967,76656.0
2021-09-22 09:35:00,180.92,181.02,180.77,180.91,57774.0,175.2676,175.3645,175.1223,175.2579,57774.0
2021-09-22 09:40:00,180.91,180.96,180.62,180.79,117612.0,175.2579,175.3064,174.977,175.1417,117612.0
2021-09-22 09:45:00,180.78,181.07,180.76,181.0,94044.0,175.132,175.4129,175.1126,175.3451,94044.0
2021-09-22 09:50:00,181.0,181.29,180.99,181.23,51799.0,175.3451,175.6261,175.3354,175.5679,51799.0
2021-09-22 09:55:00,181.24,181.61,181.24,181.61,69611.0,175.5776,175.9361,175.5776,175.9361,69611.0
2021-09-22 10:00:00,181.62,181.79,181.49,181.65,123735.0,175.9457,176.1104,175.8198,175.9748,123735.0
2021-09-22 10:05:00,181.64,181.74,181.58,181.68,70484.0,175.9651,176.062,175.907,176.0039,70484.0
2021-09-22 10:10:00,181.7,181.7,181.39,181.57,108604.0,176.0232,176.0232,175.7229,175.8973,108604.0
2021-09-22 10:15:00,181.58,181.76,181.58,181.65,55204.0,175.907,176.0814,175.907,175.9748,55204.0
2021-09-22 10:20:00,181.66,181.75,181.58,181.74,31895.0,175.9845,176.0717,175.907,176.062,31895.0
2021-09-22 10:25:00,181.73,181.82,181.68,181.72,28876.0,176.0523,176.1395,176.0039,176.0426,28876.0
2021-09-22 10:30:00,181.72,181.94,181.72,181.83,59697.0,176.0426,176.2558,176.0426,176.1492,59697.0
2021-09-22 10:35:00,181.81,181.92,181.79,181.88,34637.0,176.1298,176.2364,176.1104,176.1976,34637.0
2021-09-22 10:40:00,181.88,182.01,181.84,181.92,37536.0,176.1976,176.3236,176.1589,176.2364,37536.0
2021-09-22 10:45:00,181.95,181.99,181.83,181.96,25516.0,176.2654,176.3042,176.1492,176.2751,25516.0
2021-09-22 10:50:00,181.96,182.04,181.84,181.96,60963.0,176.2751,176.3526,176.1589,176.2751,60963.0
2021-09-22 10:55:00,181.96,182.23,181.95,182.16,49365.0,176.2751,176.5367,176.2654,176.4689,49365.0
2021-09-22 11:00:00,182.18,182.34,182.18,182.2,64738.0,176.4883,176.6433,176.4883,176.5076,64738.0
2021-09-22 11:05:00,182.2,182.29,182.16,182.16,62196.0,176.5076,176.5948,176.4689,176.4689,62196.0
2021-09-22 11:10:00,182.16,182.27,182.13,182.25,36004.0,176.4689,176.5754,176.4398,176.5561,36004.0
2021-09-22 11:15:00,182.25,182.37,182.21,182.33,31266.0,176.5561,176.6723,176.5173,176.6336,31266.0
2021-09-22 11:20:00,182.32,182.4,182.27,182.35,43739.0,176.6239,176.7014,176.5754,176.6529,43739.0
2021-09-22 11:25:00,182.37,182.44,182.33,182.41,55032.0,176.6723,176.7401,176.6336,176.7111,55032.0
2021-09-22 11:30:00,182.42,182.66,182.42,182.63,62981.0,176.7208,176.9533,176.7208,176.9242,62981.0
2021-09-22 11:35:00,182.62,182.7,182.61,182.67,39727.0,176.9145,176.992,176.9048,176.9629,39727.0
2021-09-22 11:40:00,182.67,182.73,182.61,182.72,49262.0,176.9629,177.0211,176.9048,177.0114,49262.0
2021-09-22 11:45:00,182.72,182.84,182.69,182.73,66632.0,177.0114,177.1276,176.9823,177.0211,66632.0
2021-09-22 11:50:00,182.73,183.01,182.55,182.69,236132.0,177.0211,177.2923,176.8467,176.9823,236132.0
2021-09-22 11:55:00,182.67,182.8,182.65,182.7,41555.0,176.9629,177.0889,176.9436,176.992,41555.0
2021-09-22 12:00:00,182.67,182.7,182.54,182.61,37152.0,176.9629,176.992,176.837,176.9048,37152.0
2021-09-22 12:05:00,182.63,182.67,182.49,182.51,28592.0,176.9242,176.9629,176.7886,176.8079,28592.0
2021-09-22 12:10:00,182.51,182.58,182.44,182.46,29914.0,176.8079,176.8758,176.7401,176.7595,29914.0
2021-09-22 12:15:00,182.46,182.54,182.44,182.44,25498.0,176.7595,176.837,176.7401,176.7401,25498.0
2021-09-22 12:20:00,182.48,182.61,182.47,182.57,18708.0,176.7789,176.9048,176.7692,176.8661,18708.0
2021-09-22 12:25:00,182.56,182.62,182.55,182.59,14581.0,176.8564,176.9145,176.8467,176.8854,14581.0
2021-09-22 12:30:00,182.6,182.66,182.59,182.63,20220.0,176.8951,176.9533,176.8854,176.9242,20220.0
2021-09-22 12:35:00,182.66,182.68,182.58,182.61,27720.0,176.9533,176.9726,176.8758,176.9048,27720.0
2021-09-22 12:40:00,182.61,182.62,182.44,182.44,13279.0,176.9048,176.9145,176.7401,176.7401,13279.0
2021-09-22 12:45:00,182.45,182.51,182.41,182.42,15548.0,176.7498,176.8079,176.7111,176.7208,15548.0
2021-09-22 12:50:00,182.42,182.51,182.29,182.29,26413.0,176.7208,176.8079,176.5948,176.5948,26413.0
2021-09-22 12:55:00,182.29,182.39,182.26,182.34,19483.0,176.5948,176.6917,176.5658,176.6433,19483.0
2021-09-22 13:00:00,182.32,182.35,182.21,182.23,18761.0,176.6239,176.6529,176.5173,176.5367,18761.0
2021-09-22 13:05:00,182.19,182.3,182.17,182.2,12652.0,176.4979,176.6045,176.4786,176.5076,12652.0
2021-09-22 13:10:00,182.2,182.22,182.1,182.1,22439.0,176.5076,176.527,176.4108,176.4108,22439.0
2021-09-22 13:15:00,182.11,182.2,182.03,182.12,35797.0,176.4204,176.5076,176.3429,176.4301,35797.0
2021-09-22 13:20:00,182.14,182.24,182.14,182.21,15019.0,176.4495,176.5464,176.4495,176.5173,15019.0
2021-09-22 13:25:00,182.21,182.35,182.21,182.33,19057.0,176.5173,176.6529,176.5173,176.6336,19057.0
2021-09-22 13:30:00,182.31,182.39,182.29,182.33,15394.0,176.6142,176.6917,176.5948,176.6336,15394.0
2021-09-22 13:35:00,182.33,182.33,182.18,182.29,19904.0,176.6336,176.6336,176.4883,176.5948,19904.0
2021-09-22 13:40:00,182.25,182.3,182.18,182.25,13037.0,176.5561,176.6045,176.4883,176.5561,13037.0
2021-09-22 13:45:00,182.25,182.3,182.18,182.19,12786.0,176.5561,176.6045,176.4883,176.4979,12786.0
2021-09-22 13:50:00,182.19,182.19,181.99,182.09,24343.0,176.4979,176.4979,176.3042,176.4011,24343.0
2021-09-22 13:55:00,182.08,182.24,182.05,182.23,42983.0,176.3914,176.5464,176.3623,176.5367,42983.0
2021-09-22 14:00:00,182.22,182.82,181.79,182.76,200649.0,176.527,177.1083,176.1104,177.0501,200649.0
2021-09-22 14:05:00,182.78,182.9,182.46,182.61,76980.0,177.0695,177.1858,176.7595,176.9048,76980.0
2021-09-22 14:10:00,182.63,183.06,182.63,183.03,66723.0,176.9242,177.3408,176.9242,177.3117,66723.0
2021-09-22 14:15:00,183.03,183.2,182.87,182.9,68787.0,177.3117,177.4764,177.1567,177.1858,68787.0
2021-09-22 14:20:00,182.91,183.01,182.63,182.8,79016.0,177.1954,177.2923,176.9242,177.0889,79016.0
2021-09-22 14:25:00,182.8,183.0,182.73,182.97,41087.0,177.0889,177.2826,177.0211,177.2536,41087.0
2021-09-22 14:30:00,182.96,183.07,182.73,182.92,90490.0,177.2439,177.3504,177.0211,177.2051,90490.0
2021-09-22 14:35:00,182.91,183.01,182.51,182.59,198837.0,177.1954,177.2923,176.8079,176.8854,198837.0
2021-09-22 14:40:00,182.57,182.63,182.24,182.43,134961.0,176.8661,176.9242,176.5464,176.7304,134961.0
2021-09-22 14:45:00,182.4,182.49,182.0,182.07,144512.0,176.7014,176.7886,176.3139,176.3817,144512.0
2021-09-22 14:50:00,182.02,182.31,181.73,182.19,108538.0,176.3333,176.6142,176.0523,176.4979,108538.0
2021-09-22 14:55:00,182.21,182.24,181.86,182.05,71457.0,176.5173,176.5464,176.1783,176.3623,71457.0
2021-09-22 15:00:00,182.08,182.09,181.85,181.94,65675.0,176.3914,176.4011,176.1686,176.2558,65675.0
2021-09-22 15:05:00,181.93,182.15,181.78,182.15,36634.0,176.2461,176.4592,176.1008,176.4592,36634.0
2021-09-22 15:10:00,182.17,182.56,182.07,182.54,61223.0,176.4786,176.8564,176.3817,176.837,61223.0
2021-09-22 15:15:00,182.54,182.73,182.48,182.72,38014.0,176.837,177.0211,176.7789,177.0114,38014.0
2021-09-22 15:20:00,182.71,182.88,182.63,182.68,67569.0,177.0017,177.1664,176.9242,176.9726,67569.0
2021-09-22 15:25:00,182.69,182.72,182.51,182.64,57512.0,176.9823,177.0114,176.8079,176.9339,57512.0
2021-09-22 15:30:00,182.65,182.68,182.41,182.57,94258.0,176.9436,176.9726,176.7111,176.8661,94258.0
2021-09-22 15:35:00,182.54,182.87,182.51,182.86,45230.0,176.837,177.1567,176.8079,177.147,45230.0
2021-09-22 15:40:00,182.85,182.87,182.47,182.57,68366.0,177.1373,177.1567,176.7692,176.8661,68366.0
2021-09-22 15:45:00,182.55,182.64,182.45,182.45,70641.0,176.8467,176.9339,176.7498,176.7498,70641.0
2021-09-22 15:50:00,182.44,182.62,182.25,182.45,150116.0,176.7401,176.9145,176.5561,176.7498,150116.0
2021-09-22 15:55:00,182.45,182.45,182.29,182.36,169281.0,176.7498,176.7498,176.5948,176.6626,169281.0
2021-09-23 09:30:00,183.14,183.64,183.14,183.61,73665.0,177.4183,177.9026,177.4183,177.8736,73665.0
2021-09-23 09:35:00,183.59,183.96,183.52,183.96,61165.0,177.8542,178.2126,177.7864,178.2126,61165.0
2021-09-23 09:40:00,183.96,184.19,183.69,184.14,88298.0,178.2126,178.4355,177.9511,178.387,88298.0
2021-09-23 09:45:00,184.15,184.28,184.12,184.28,82629.0,178.3967,178.5226,178.3676,178.5226,82629.0
2021-09-23 09:50:00,184.28,184.4,184.12,184.31,64473.0,178.5226,178.6389,178.3676,178.5517,64473.0
2021-09-23 09:55:00,184.32,184.46,184.23,184.24,70741.0,178.5614,178.697,178.4742,178.4839,70741.0
2021-09-23 10:00:00,184.28,184.59,184.25,184.46,72642.0,178.5226,178.823,178.4936,178.697,72642.0
2021-09-23 10:05:00,184.49,184.59,184.36,184.4,97317.0,178.7261,178.823,178.6001,178.6389,97317.0
2021-09-23 10:10:00,184.41,184.49,184.33,184.43,47924.0,178.6486,178.7261,178.5711,178.668,47924.0
2021-09-23 10:15:00,184.44,184.59,184.39,184.53,120229.0,178.6776,178.823,178.6292,178.7648,120229.0
2021-09-23 10:20:00,184.52,184.57,184.48,184.49,44510.0,178.7551,178.8036,178.7164,178.7261,44510.0
2021-09-23 10:25:00,184.5,184.56,184.42,184.49,22652.0,178.7358,178.7939,178.6583,178.7261,22652.0
2021-09-23 10:30:00,184.5,184.53,184.34,184.45,31143.0,178.7358,178.7648,178.5808,178.6873,31143.0
2021-09-23 10:35:00,184.43,184.53,184.19,184.3,40193.0,178.668,178.7648,178.4355,178.542,40193.0
2021-09-23 10:40:00,184.29,184.32,184.21,184.29,40131.0,178.5323,178.5614,178.4548,178.5323,40131.0
2021-09-23 10:45:00,184.28,184.47,184.28,184.42,100998.0,178.5226,178.7067,178.5226,178.6583,100998.0
2021-09-23 10:50:00,184.42,184.53,184.41,184.53,30741.0,178.6583,178.7648,178.6486,178.7648,30741.0
2021-09-23 10:55:00,184.53,184.57,184.42,184.48,25582.0,178.7648,178.8036,178.6583,178.7164,25582.0
2021-09-23 11:00:00,184.46,184.46,184.18,184.18,38225.0,178.697,178.697,178.4258,178.4258,38225.0
2021-09-23 11:05:00,184.17,184.28,184.1,184.18,28248.0,178.4161,178.5226,178.3483,178.4258,28248.0
2021-09-23 11:10:00,184.2,184.33,184.16,184.27,59294.0,178.4451,178.5711,178.4064,178.513,59294.0
2021-09-23 11:15:00,184.27,184.28,184.14,184.14,30335.0,178.513,178.5226,178.387,178.387,30335.0
2021-09-23 11:20:00,184.14,184.2,184.04,184.2,31082.0,178.387,178.4451,178.2901,178.4451,31082.0
2021-09-23 11:25:00,184.17,184.3,184.16,184.29,14376.0,178.4161,178.542,178.4064,178.5323,14376.0
2021-09-23 11:30:00,184.27,184.38,184.26,184.31,31497.0,178.513,178.6195,178.5033,178.5517,31497.0
2021-09-23 11:35:00,184.3,184.45,184.24,184.41,37417.0,178.542,178.6873,178.4839,178.6486,37417.0
2021-09-23 11:40:00,184.38,184.38,184.17,184.18,30780.0,178.6195,178.6195,178.4161,178.4258,30780.0
2021-09-23 11:45:00,184.18,184.19,183.95,184.03,27863.0,178.4258,178.4355,178.203,178.2805,27863.0
2021-09-23 11:50:00,184.06,184.24,184.0,184.23,16048.0,178.3095,178.4839,178.2514,178.4742,16048.0
2021-09-23 11:55:00,184.25,184.33,184.23,184.31,49661.0,178.4936,178.5711,178.4742,178.5517,49661.0
2021-09-23 12:00:00,184.32,184.33,184.15,184.22,31843.0,178.5614,178.5711,178.3967,178.4645,31843.0
2021-09-23 12:05:00,184.22,184.29,184.21,184.26,40614.0,178.4645,178.5323,178.4548,178.5033,40614.0
2021-09-23 12:10:00,184.26,184.39,184.21,184.36,16861.0,178.5033,178.6292,178.4548,178.6001,16861.0
2021-09-23 12:15:00,184.37,184.45,184.34,184.41,25644.0,178.6098,178.6873,178.5808,178.6486,25644.0
2021-09-23 12:20:00,184.4,184.46,184.35,184.35,14285.0,178.6389,178.697,178.5905,178.5905,14285.0
2021-09-23 12:25:00,184.34,184.42,184.27,184.4,26225.0,178.5808,178.6583,178.513,178.6389,26225.0
2021-09-23 12:30:00,184.4,184.54,184.4,184.53,14420.0,178.6389,178.7745,178.6389,178.7648,14420.0
2021-09-23 12:35:00,184.54,184.64,184.53,184.57,46634.0,178.7745,178.8714,178.7648,178.8036,46634.0
2021-09-23 12:40:00,184.57,184.58,184.48,184.56,19523.0,178.8036,178.8133,178.7164,178.7939,19523.0
2021-09-23 12:45:00,184.56,184.62,184.51,184.57,32552.0,178.7939,178.852,178.7455,178.8036,32552.0
2021-09-23 12:50:00,184.58,184.6,184.54,184.58,23281.0,178.8133,178.8326,178.7745,178.8133,23281.0
2021-09-23 12:55:00,184.6,184.63,184.42,184.46,27745.0,178.8326,178.8617,178.6583,178.697,27745.0
2021-09-23 13:00:00,184.46,184.62,184.46,184.62,37776.0,178.697,178.852,178.697,178.852,37776.0
2021-09-23 13:05:00,184.63,184.74,184.63,184.73,59052.0,178.8617,178.9683,178.8617,178.9586,59052.0
2021-09-23 13:10:00,184.72,184.73,184.61,184.67,16561.0,178.9489,178.9586,178.8423,178.9005,16561.0
2021-09-23 13:15:00,184.68,184.72,184.66,184.7,25153.0,178.9101,178.9489,178.8908,178.9295,25153.0
2021-09-23 13:20:00,184.71,184.79,184.69,184.79,18503.0,178.9392,179.0167,178.9198,179.0167,18503.0
2021-09-23 13:25:00,184.78,184.88,184.75,184.87,15626.0,179.007,179.1039,178.978,179.0942,15626.0
2021-09-23 13:30:00,184.89,184.95,184.88,184.91,20182.0,179.1136,179.1717,179.1039,179.133,20182.0
2021-09-23 13:35:00,184.92,184.96,184.88,184.96,23406.0,179.1426,179.1814,179.1039,179.1814,23406.0
2021-09-23 13:40:00,184.95,184.99,184.85,184.96,35501.0,179.1717,179.2105,179.0748,179.1814,35501.0
2021-09-23 13:45:00,184.97,185.0,184.89,184.9,28256.0,179.1911,179.2201,179.1136,179.1233,28256.0
2021-09-23 13:50:00,184.91,184.94,184.86,184.92,38470.0,179.133,179.162,179.0845,179.1426,38470.0
2021-09-23 13:55:00,184.92,184.94,184.87,184.92,37941.0,179.1426,179.162,179.0942,179.1426,37941.0
2021-09-23 14:00:00,184.93,184.96,184.86,184.87,49571.0,179.1523,179.1814,179.0845,179.0942,49571.0
2021-09-23 14:05:00,184.88,184.91,184.67,184.69,45414.0,179.1039,179.133,178.9005,178.9198,45414.0
2021-09-23 14:10:00,184.68,184.72,184.64,184.7,26370.0,178.9101,178.9489,178.8714,178.9295,26370.0
2021-09-23 14:15:00,184.7,184.75,184.66,184.75,21310.0,178.9295,178.978,178.8908,178.978,21310.0
2021-09-23 14:20:00,184.76,184.81,184.73,184.75,46602.0,178.9876,179.0361,178.9586,178.978,46602.0
2021-09-23 14:25:00,184.74,184.75,184.68,184.71,20392.0,178.9683,178.978,178.9101,178.9392,20392.0
2021-09-23 14:30:00,184.72,184.82,184.71,184.71,37457.0,178.9489,179.0458,178.9392,178.9392,37457.0
2021-09-23 14:35:00,184.72,184.72,184.6,184.65,36502.0,178.9489,178.9489,178.8326,178.8811,36502.0
2021-09-23 14:40:00,184.66,184.68,184.53,184.54,39192.0,178.8908,178.9101,178.7648,178.7745,39192.0
2021-09-23 14:45:00,184.53,184.62,184.52,184.56,41265.0,178.7648,178.852,178.7551,178.7939,41265.0
2021-09-23 14:50:00,184.57,184.65,184.55,184.56,31280.0,178.8036,178.8811,178.7842,178.7939,31280.0
2021-09-23 14:55:00,184.56,184.66,184.54,184.6,41899.0,178.7939,178.8908,178.7745,178.8326,41899.0
2021-09-23 15:00:00,184.6,184.63,184.48,184.56,31421.0,178.8326,178.8617,178.7164,178.7939,31421.0
2021-09-23 15:05:00,184.55,184.55,184.38,184.38,75495.0,178.7842,178.7842,178.6195,178.6195,75495.0
2021-09-23 15:10:00,184.38,184.39,184.27,184.31,59679.0,178.6195,178.6292,178.513,178.5517,59679.0
2021-09-23 15:15:00,184.31,184.41,184.24,184.34,54477.0,178.5517,178.6486,178.4839,178.5808,54477.0
2021-09-23 15:20:00,184.33,184.49,184.3,184.48,31631.0,178.5711,178.7261,178.542,178.7164,31631.0
2021-09-23 15:25:00,184.49,184.5,184.42,184.43,36558.0,178.7261,178.7358,178.6583,178.668,36558.0
2021-09-23 15:30:00,184.44,184.48,184.31,184.48,38667.0,178.6776,178.7164,178.5517,178.7164,38667.0
2021-09-23 15:35:00,184.48,184.5,184.39,184.44,37131.0,178.7164,178.7358,178.6292,178.6776,37131.0
2021-09-23 15:40:00,184.44,184.52,184.36,184.45,39746.0,178.6776,178.7551,178.6001,178.6873,39746.0
2021-09-23 15:45:00,184.44,184.48,184.33,184.42,54086.0,178.6776,178.7164,178.5711,178.6583,54086.0
2021-09-23 15:50:00,184.41,184.41,184.25,184.39,114530.0,178.6486,178.6486,178.4936,178.6292,114530.0
2021-09-23 15:55:00,184.37,184.38,184.16,184.2,203605.0,178.6098,178.6195,178.4064,178.4451,203605.0
2021-09-24 09:30:00,183.03,183.43,182.94,183.38,74707.0,177.3117,177.6992,177.2245,177.6508,74707.0
2021-09-24 09:35:00,183.38,183.54,183.19,183.43,76950.0,177.6508,177.8058,177.4667,177.6992,76950.0
2021-09-24 09:40:00,183.44,183.62,183.39,183.4,84094.0,177.7089,177.8833,177.6605,177.6701,84094.0
2021-09-24 09:45:00,183.39,183.39,182.81,182.87,147849.0,177.6605,177.6605,177.0986,177.1567,147849.0
2021-09-24 09:50:00,182.91,183.42,182.91,183.34,71402.0,177.1954,177.6895,177.1954,177.612,71402.0
2021-09-24 09:55:00,183.31,183.84,183.26,183.8,71692.0,177.5829,178.0964,177.5345,178.0576,71692.0
2021-09-24 10:00:00,183.81,183.98,183.79,183.96,55673.0,178.0673,178.232,178.048,178.2126,55673.0
2021-09-24 10:05:00,183.96,183.98,183.83,183.86,38941.0,178.2126,178.232,178.0867,178.1158,38941.0
2021-09-24 10:10:00,183.86,183.87,183.57,183.62,88764.0,178.1158,178.1255,177.8348,177.8833,88764.0
2021-09-24 10:15:00,183.62,183.91,183.6,183.82,55036.0,177.8833,178.1642,177.8639,178.077,55036.0
2021-09-24 10:20:00,183.83,184.01,183.7,183.95,51693.0,178.0867,178.2611,177.9608,178.203,51693.0
2021-09-24 10:25:00,183.96,183.98,183.84,183.84,35770.0,178.2126,178.232,178.0964,178.0964,35770.0
2021-09-24 10:30:00,183.84,183.96,183.73,183.77,53493.0,178.0964,178.2126,177.9898,178.0286,53493.0
2021-09-24 10:35:00,183.78,183.99,183.78,183.88,29895.0,178.0383,178.2417,178.0383,178.1351,29895.0
2021-09-24 10:40:00,183.9,184.06,183.88,183.95,42801.0,178.1545,178.3095,178.1351,178.203,42801.0
2021-09-24 10:45:00,183.95,184.01,183.78,183.97,53614.0,178.203,178.2611,178.0383,178.2223,53614.0
2021-09-24 10:50:00,183.96,183.98,183.72,183.76,39545.0,178.2126,178.232,177.9801,178.0189,39545.0
2021-09-24 10:55:00,183.79,184.01,183.79,183.86,29084.0,178.048,178.2611,178.048,178.1158,29084.0
2021-09-24 11:00:00,183.82,184.11,183.81,184.09,35898.0,178.077,178.358,178.0673,178.3386,35898.0
2021-09-24 11:05:00,184.08,184.09,184.0,184.02,30795.0,178.3289,178.3386,178.2514,178.2708,30795.0
2021-09-24 11:10:00,184.02,184.03,183.94,183.97,26148.0,178.2708,178.2805,178.1933,178.2223,26148.0
2021-09-24 11:15:00,183.94,184.01,183.9,183.97,18978.0,178.1933,178.2611,178.1545,178.2223,18978.0
2021-09-24 11:20:00,183.98,183.98,183.78,183.78,30582.0,178.232,178.232,178.0383,178.0383,30582.0
2021-09-24 11:25:00,183.76,183.77,183.59,183.65,51245.0,178.0189,178.0286,177.8542,177.9123,51245.0
2021-09-24 11:30:00,183.65,183.76,183.65,183.75,36650.0,177.9123,178.0189,177.9123,178.0092,36650.0
2021-09-24 11:35:00,183.73,183.88,183.62,183.85,29774.0,177.9898,178.1351,177.8833,178.1061,29774.0
2021-09-24 11:40:00,183.85,183.91,183.8,183.82,24832.0,178.1061,178.1642,178.0576,178.077,24832.0
2021-09-24 11:45:00,183.86,183.95,183.82,183.91,21757.0,178.1158,178.203,178.077,178.1642,21757.0
2021-09-24 11:50:00,183.91,184.22,183.91,184.2,60310.0,178.1642,178.4645,178.1642,178.4451,60310.0
2021-09-24 11:55:00,184.19,184.21,184.11,184.18,36529.0,178.4355,178.4548,178.358,178.4258,36529.0
2021-09-24 12:00:00,184.19,184.2,184.07,184.12,30014.0,178.4355,178.4451,178.3192,178.3676,30014.0
2021-09-24 12:05:00,184.15,184.21,184.12,184.15,18087.0,178.3967,178.4548,178.3676,178.3967,18087.0
2021-09-24 12:10:00,184.15,184.3,184.13,184.22,17785.0,178.3967,178.542,178.3773,178.4645,17785.0
2021-09-24 12:15:00,184.23,184.35,184.18,184.32,30844.0,178.4742,178.5905,178.4258,178.5614,30844.0
2021-09-24 12:20:00,184.32,184.34,184.26,184.3,36767.0,178.5614,178.5808,178.5033,178.542,36767.0
2021-09-24 12:25:00,184.3,184.36,184.29,184.3,40799.0,178.542,178.6001,178.5323,178.542,40799.0
2021-09-24 12:30:00,184.3,184.39,184.3,184.32,21472.0,178.542,178.6292,178.542,178.5614,21472.0
2021-09-24 12:35:00,184.33,184.39,184.32,184.39,25300.0,178.5711,178.6292,178.5614,178.6292,25300.0
2021-09-24 12:40:00,184.4,184.51,184.4,184.46,17991.0,178.6389,178.7455,178.6389,178.697,17991.0
2021-09-24 12:45:00,184.46,184.49,184.4,184.49,18328.0,178.697,178.7261,178.6389,178.7261,18328.0
2021-09-24 12:50:00,184.49,184.55,184.47,184.52,17841.0,178.7261,178.7842,178.7067,178.7551,17841.0
2021-09-24 12:55:00,184.51,184.53,184.41,184.48,15062.0,178.7455,178.7648,178.6486,178.7164,15062.0
2021-09-24 13:00:00,184.48,184.48,184.33,184.34,16397.0,178.7164,178.7164,178.5711,178.5808,16397.0
2021-09-24 13:05:00,184.33,184.39,184.3,184.32,27969.0,178.5711,178.6292,178.542,178.5614,27969.0
2021-09-24 13:10:00,184.32,184.45,184.28,184.39,27963.0,178.5614,178.6873,178.5226,178.6292,27963.0
2021-09-24 13:15:00,184.4,184.42,184.34,184.39,25006.0,178.6389,178.6583,178.5808,178.6292,25006.0
2021-09-24 13:20:00,184.4,184.4,184.34,184.35,24824.0,178.6389,178.6389,178.5808,178.5905,24824.0
2021-09-24 13:25:00,184.35,184.41,184.33,184.39,46673.0,178.5905,178.6486,178.5711,178.6292,46673.0
2021-09-24 13:30:00,184.38,184.38,184.22,184.23,47350.0,178.6195,178.6195,178.4645,178.4742,47350.0
2021-09-24 13:35:00,184.24,184.24,184.12,184.21,28234.0,178.4839,178.4839,178.3676,178.4548,28234.0
2021-09-24 13:40:00,184.23,184.27,184.16,184.26,14301.0,178.4742,178.513,178.4064,178.5033,14301.0
2021-09-24 13:45:00,184.25,184.27,184.2,184.22,13749.0,178.4936,178.513,178.4451,178.4645,13749.0
2021-09-24 13:50:00,184.21,184.23,184.08,184.09,41967.0,178.4548,178.4742,178.3289,178.3386,41967.0
2021-09-24 13:55:00,184.1,184.12,184.02,184.03,16882.0,178.3483,178.3676,178.2708,178.2805,16882.0
2021-09-24 14:00:00,184.03,184.11,184.01,184.11,19222.0,178.2805,178.358,178.2611,178.358,19222.0
2021-09-24 14:05:00,184.11,184.15,184.05,184.05,23402.0,178.358,178.3967,178.2998,178.2998,23402.0
2021-09-24 14:10:00,184.05,184.12,184.04,184.1,21126.0,178.2998,178.3676,178.2901,178.3483,21126.0
2021-09-24 14:15:00,184.12,184.25,184.12,184.21,16624.0,178.3676,178.4936,178.3676,178.4548,16624.0
2021-09-24 14:20:00,184.23,184.24,184.19,184.21,16421.0,178.4742,178.4839,178.4355,178.4548,16421.0
2021-09-24 14:25:00,184.21,184.24,184.17,184.24,18220.0,178.4548,178.4839,178.4161,178.4839,18220.0
2021-09-24 14:30:00,184.23,184.27,184.2,184.25,16035.0,178.4742,178.513,178.4451,178.4936,16035.0
2021-09-24 14:35:00,184.26,184.27,184.19,184.22,12113.0,178.5033,178.513,178.4355,178.4645,12113.0
2021-09-24 14:40:00,184.22,184.22,184.16,184.16,16182.0,178.4645,178.4645,178.4064,178.4064,16182.0
2021-09-24 14:45:00,184.16,184.18,184.14,184.15,26181.0,178.4064,178.4258,178.387,178.3967,26181.0
2021-09-24 14:50:00,184.16,184.31,184.16,184.31,23352.0,178.4064,178.5517,178.4064,178.5517,23352.0
2021-09-24 14:55:00,184.31,184.47,184.3,184.46,18272.0,178.5517,178.7067,178.542,178.697,18272.0
2021-09-24 15:00:00,184.47,184.47,184.34,184.38,21576.0,178.7067,178.7067,178.5808,178.6195,21576.0
2021-09-24 15:05:00,184.39,184.4,184.29,184.32,21881.0,178.6292,178.6389,178.5323,178.5614,21881.0
2021-09-24 15:10:00,184.32,184.37,184.31,184.37,22342.0,178.5614,178.6098,178.5517,178.6098,22342.0
2021-09-24 15:15:00,184.37,184.48,184.35,184.43,34232.0,178.6098,178.7164,178.5905,178.668,34232.0
2021-09-24 15:20:00,184.42,184.7,184.4,184.67,55960.0,178.6583,178.9295,178.6389,178.9005,55960.0
2021-09-24 15:25:00,184.67,184.69,184.57,184.6,25579.0,178.9005,178.9198,178.8036,178.8326,25579.0
2021-09-24 15:30:00,184.61,184.66,184.57,184.62,77466.0,178.8423,178.8908,178.8036,178.852,77466.0
2021-09-24 15:35:00,184.62,184.72,184.56,184.71,101437.0,178.852,178.9489,178.7939,178.9392,101437.0
2021-09-24 15:40:00,184.71,184.87,184.71,184.87,181312.0,178.9392,179.0942,178.9392,179.0942,181312.0
2021-09-24 15:45:00,184.86,185.0,184.84,184.97,84607.0,179.0845,179.2201,179.0651,179.1911,84607.0
2021-09-24 15:50:00,184.95,185.06,184.88,184.9,152824.0,179.1717,179.2783,179.1039,179.1233,152824.0
2021-09-24 15:55:00,184.9,184.93,184.78,184.89,156082.0,179.1233,179.1523,179.007,179.1136,156082.0
2021-09-27 09:30:00,184.16,184.63,184.09,184.31,103154.0,178.4064,178.8617,178.3386,178.5517,103154.0
2021-09-27 09:35:00,184.29,184.96,184.16,184.93,109193.0,178.5323,179.1814,178.4064,179.1523,109193.0
2021-09-27 09:40:00,184.95,185.03,184.62,184.89,119416.0,179.1717,179.2492,178.852,179.1136,119416.0
2021-09-27 09:45:00,184.9,185.18,184.81,184.94,136910.0,179.1233,179.3945,179.0361,179.162,136910.0
2021-09-27 09:50:00,184.93,185.04,184.72,184.94,107549.0,179.1523,179.2589,178.9489,179.162,107549.0
2021-09-27 09:55:00,184.93,185.31,184.82,185.21,58730.0,179.1523,179.5205,179.0458,179.4236,58730.0
2021-09-27 10:00:00,185.2,185.26,184.91,184.92,75817.0,179.4139,179.472,179.133,179.1426,75817.0
2021-09-27 10:05:00,184.93,185.11,184.83,184.92,72109.0,179.1523,179.3267,179.0555,179.1426,72109.0
2021-09-27 10:10:00,184.93,184.99,184.75,184.8,113051.0,179.1523,179.2105,178.978,179.0264,113051.0
2021-09-27 10:15:00,184.79,184.91,184.72,184.79,134400.0,179.0167,179.133,178.9489,179.0167,134400.0
2021-09-27 10:20:00,184.79,184.9,184.65,184.83,82935.0,179.0167,179.1233,178.8811,179.0555,82935.0
2021-09-27 10:25:00,184.84,185.13,184.77,185.13,31511.0,179.0651,179.3461,178.9973,179.3461,31511.0
2021-09-27 10:30:00,185.12,185.28,185.05,185.16,53706.0,179.3364,179.4914,179.2686,179.3752,53706.0
2021-09-27 10:35:00,185.18,185.18,185.03,185.11,32596.0,179.3945,179.3945,179.2492,179.3267,32596.0
2021-09-27 10:40:00,185.11,185.32,185.11,185.25,23209.0,179.3267,179.5302,179.3267,179.4623,23209.0
2021-09-27 10:45:00,185.25,185.31,185.05,185.29,31086.0,179.4623,179.5205,179.2686,179.5011,31086.0
2021-09-27 10:50:00,185.28,185.29,185.11,185.15,26460.0,179.4914,179.5011,179.3267,179.3655,26460.0
2021-09-27 10:55:00,185.16,185.19,184.98,185.01,31831.0,179.3752,179.4042,179.2008,179.2298,31831.0
2021-09-27 11:00:00,185.04,185.5,185.03,185.5,28477.0,179.2589,179.7045,179.2492,179.7045,28477.0
2021-09-27 11:05:00,185.48,185.54,185.3,185.31,42614.0,179.6852,179.7433,179.5108,179.5205,42614.0
2021-09-27 11:10:00,185.3,185.62,185.25,185.52,20067.0,179.5108,179.8208,179.4623,179.7239,20067.0
2021-09-27 11:15:00,185.5,185.66,185.49,185.53,29481.0,179.7045,179.8595,179.6948,179.7336,29481.0
2021-09-27 11:20:00,185.52,185.59,185.42,185.58,34994.0,179.7239,179.7917,179.627,179.782,34994.0
2021-09-27 11:25:00,185.56,185.56,185.36,185.47,77095.0,179.7627,179.7627,179.5689,179.6755,77095.0
2021-09-27 11:30:00,185.49,185.66,185.48,185.64,41425.0,179.6948,179.8595,179.6852,179.8402,41425.0
2021-09-27 11:35:00,185.64,185.75,185.54,185.55,34039.0,179.8402,179.9467,179.7433,179.753,34039.0
2021-09-27 11:40:00,185.54,185.55,185.35,185.42,49503.0,179.7433,179.753,179.5592,179.627,49503.0
2021-09-27 11:45:00,185.41,185.52,185.25,185.49,44727.0,179.6173,179.7239,179.4623,179.6948,44727.0
2021-09-27 11:50:00,185.49,185.49,185.37,185.39,32309.0,179.6948,179.6948,179.5786,179.598,32309.0
2021-09-27 11:55:00,185.42,185.57,185.39,185.56,47723.0,179.627,179.7723,179.598,179.7627,47723.0
2021-09-27 12:00:00,185.54,185.6,185.37,185.5,29168.0,179.7433,179.8014,179.5786,179.7045,29168.0
2021-09-27 12:05:00,185.5,185.66,185.5,185.64,34423.0,179.7045,179.8595,179.7045,179.8402,34423.0
2021-09-27 12:10:00,185.66,185.7,185.57,185.65,21749.0,179.8595,179.8983,179.7723,179.8498,21749.0
2021-09-27 12:15:00,185.64,185.83,185.62,185.74,29559.0,179.8402,180.0242,179.8208,179.937,29559.0
2021-09-27 12:20:00,185.74,185.77,185.71,185.76,38173.0,179.937,179.9661,179.908,179.9564,38173.0
2021-09-27 12:25:00,185.77,185.77,185.62,185.69,35454.0,179.9661,179.9661,179.8208,179.8886,35454.0
2021-09-27 12:30:00,185.67,185.67,185.59,185.62,33100.0,179.8692,179.8692,179.7917,179.8208,33100.0
2021-09-27 12:35:00,185.55,185.61,185.51,185.59,44694.0,179.753,179.8111,179.7142,179.7917,44694.0
2021-09-27 12:40:00,185.58,185.69,185.57,185.67,29951.0,179.782,179.8886,179.7723,179.8692,29951.0
2021-09-27 12:45:00,185.66,185.66,185.4,185.4,39573.0,179.8595,179.8595,179.6077,179.6077,39573.0
2021-09-27 12:50:00,185.37,185.41,185.27,185.33,37752.0,179.5786,179.6173,179.4817,179.5398,37752.0
2021-09-27 12:55:00,185.32,185.39,185.21,185.29,33109.0,179.5302,179.598,179.4236,179.5011,33109.0
2021-09-27 13:00:00,185.27,185.42,185.21,185.4,28928.0,179.4817,179.627,179.4236,179.6077,28928.0
2021-09-27 13:05:00,185.4,185.55,185.4,185.54,26448.0,179.6077,179.753,179.6077,179.7433,26448.0
2021-09-27 13:10:00,185.56,185.6,185.48,185.55,30824.0,179.7627,179.8014,179.6852,179.753,30824.0
2021-09-27 13:15:00,185.54,185.84,185.54,185.83,34981.0,179.7433,180.0339,179.7433,180.0242,34981.0
2021-09-27 13:20:00,185.81,185.82,185.72,185.78,24339.0,180.0048,180.0145,179.9177,179.9758,24339.0
2021-09-27 13:25:00,185.78,185.78,185.62,185.7,21536.0,179.9758,179.9758,179.8208,179.8983,21536.0
2021-09-27 13:30:00,185.7,185.71,185.56,185.56,17670.0,179.8983,179.908,179.7627,179.7627,17670.0
2021-09-27 13:35:00,185.6,185.69,185.52,185.67,22342.0,179.8014,179.8886,179.7239,179.8692,22342.0
2021-09-27 13:40:00,185.67,185.74,185.66,185.66,14236.0,179.8692,179.937,179.8595,179.8595,14236.0
2021-09-27 13:45:00,185.66,185.87,185.65,185.85,15374.0,179.8595,180.063,179.8498,180.0436,15374.0
2021-09-27 13:50:00,185.84,185.92,185.78,185.9,40768.0,180.0339,180.1114,179.9758,180.092,40768.0
2021-09-27 13:55:00,185.9,186.03,185.88,186.02,19506.0,180.092,180.218,180.0727,180.2083,19506.0
2021-09-27 14:00:00,186.05,186.16,186.04,186.13,44755.0,180.2373,180.3439,180.2277,180.3148,44755.0
2021-09-27 14:05:00,186.15,186.2,186.14,186.16,50027.0,180.3342,180.3827,180.3245,180.3439,50027.0
2021-09-27 14:10:00,186.16,186.17,186.03,186.1,45516.0,180.3439,180.3536,180.218,180.2858,45516.0
2021-09-27 14:15:00,186.13,186.22,186.11,186.19,31379.0,180.3148,180.402,180.2955,180.373,31379.0
2021-09-27 14:20:00,186.21,186.21,186.03,186.06,34477.0,180.3923,180.3923,180.218,180.247,34477.0
2021-09-27 14:25:00,186.06,186.1,186.01,186.1,27999.0,180.247,180.2858,180.1986,180.2858,27999.0
2021-09-27 14:30:00,186.12,186.15,186.01,186.03,28975.0,180.3052,180.3342,180.1986,180.218,28975.0
2021-09-27 14:35:00,186.03,186.03,185.93,185.99,22333.0,180.218,180.218,180.1211,180.1792,22333.0
2021-09-27 14:40:00,186.01,186.17,186.01,186.15,18840.0,180.1986,180.3536,180.1986,180.3342,18840.0
2021-09-27 14:45:00,186.15,186.2,186.05,186.1,137609.0,180.3342,180.3827,180.2373,180.2858,137609.0
2021-09-27 14:50:00,186.08,186.13,186.03,186.09,33766.0,180.2664,180.3148,180.218,180.2761,33766.0
2021-09-27 14:55:00,186.1,186.21,186.06,186.14,32254.0,180.2858,180.3923,180.247,180.3245,32254.0
2021-09-27 15:00:00,186.13,186.26,186.1,186.14,35131.0,180.3148,180.4408,180.2858,180.3245,35131.0
2021-09-27 15:05:00,186.13,186.25,186.12,186.24,24067.0,180.3148,180.4311,180.3052,180.4214,24067.0
2021-09-27 15:10:00,186.23,186.39,186.22,186.38,22889.0,180.4117,180.5667,180.402,180.557,22889.0
2021-09-27 15:15:00,186.37,186.38,186.27,186.32,31222.0,180.5473,180.557,180.4505,180.4989,31222.0
2021-09-27 15:20:00,186.32,186.37,186.25,186.25,55158.0,180.4989,180.5473,180.4311,180.4311,55158.0
2021-09-27 15:25:00,186.25,186.27,186.11,186.14,41501.0,180.4311,180.4505,180.2955,180.3245,41501.0
2021-09-27 15:30:00,186.15,186.22,186.03,186.05,51174.0,180.3342,180.402,180.218,180.2373,51174.0
2021-09-27 15:35:00,186.04,186.19,186.01,186.16,24766.0,180.2277,180.373,180.1986,180.3439,24766.0
2021-09-27 15:40:00,186.16,186.2,186.04,186.14,29861.0,180.3439,180.3827,180.2277,180.3245,29861.0
2021-09-27 15:45:00,186.12,186.14,185.94,185.94,76621.0,180.3052,180.3245,180.1308,180.1308,76621.0
2021-09-27 15:50:00,185.95,186.0,185.71,185.74,99785.0,180.1405,180.1889,179.908,179.937,99785.0
2021-09-27 15:55:00,185.73,185.88,185.65,185.86,166969.0,179.9273,180.0727,179.8498,180.0533,166969.0
2021-09-28 09:30:00,184.8,185.07,184.56,184.73,106457.0,179.0264,179.288,178.7939,178.9586,106457.0
2021-09-28 09:35:00,184.74,184.86,184.58,184.64,143803.0,178.9683,179.0845,178.8133,178.8714,143803.0
2021-09-28 09:40:00,184.63,185.03,184.5,184.59,111295.0,178.8617,179.2492,178.7358,178.823,111295.0
2021-09-28 09:45:00,184.59,184.6,184.19,184.19,153740.0,178.823,178.8326,178.4355,178.4355,153740.0
2021-09-28 09:50:00,184.16,184.21,183.77,183.89,130762.0,178.4064,178.4548,178.0286,178.1448,130762.0
2021-09-28 09:55:00,183.86,184.06,183.77,183.87,85896.0,178.1158,178.3095,178.0286,178.1255,85896.0
2021-09-28 10:00:00,183.87,183.87,183.08,183.18,116455.0,178.1255,178.1255,177.3601,177.457,116455.0
2021-09-28 10:05:00,183.18,183.25,182.88,182.88,85522.0,177.457,177.5248,177.1664,177.1664,85522.0
2021-09-28 10:10:00,182.89,183.05,182.76,182.83,64494.0,177.1761,177.3311,177.0501,177.1179,64494.0
2021-09-28 10:15:00,182.81,182.96,182.61,182.7,79631.0,177.0986,177.2439,176.9048,176.992,79631.0
2021-09-28 10:20:00,182.7,182.98,182.5,182.96,88877.0,176.992,177.2633,176.7983,177.2439,88877.0
2021-09-28 10:25:00,182.95,183.03,182.54,183.02,59138.0,177.2342,177.3117,176.837,177.302,59138.0
2021-09-28 10:30:00,182.99,183.15,182.78,182.97,89757.0,177.2729,177.4279,177.0695,177.2536,89757.0
2021-09-28 10:35:00,182.97,183.47,182.57,183.38,94079.0,177.2536,177.738,176.8661,177.6508,94079.0
2021-09-28 10:40:00,183.36,183.5,183.24,183.47,78902.0,177.6314,177.767,177.5151,177.738,78902.0
2021-09-28 10:45:00,183.42,183.49,183.17,183.25,58802.0,177.6895,177.7573,177.4473,177.5248,58802.0
2021-09-28 10:50:00,183.24,183.4,182.99,183.18,73500.0,177.5151,177.6701,177.2729,177.457,73500.0
2021-09-28 10:55:00,183.16,183.36,183.03,183.14,52611.0,177.4376,177.6314,177.3117,177.4183,52611.0
2021-09-28 11:00:00,183.12,183.3,182.74,182.76,69172.0,177.3989,177.5733,177.0308,177.0501,69172.0
2021-09-28 11:05:00,182.73,182.88,182.53,182.53,46183.0,177.0211,177.1664,176.8273,176.8273,46183.0
2021-09-28 11:10:00,182.55,182.67,182.43,182.43,35681.0,176.8467,176.9629,176.7304,176.7304,35681.0
2021-09-28 11:15:00,182.43,182.57,182.18,182.51,58558.0,176.7304,176.8661,176.4883,176.8079,58558.0
2021-09-28 11:20:00,182.52,182.74,182.44,182.63,44657.0,176.8176,177.0308,176.7401,176.9242,44657.0
2021-09-28 11:25:00,182.64,182.79,182.5,182.57,24446.0,176.9339,177.0792,176.7983,176.8661,24446.0
2021-09-28 11:30:00,182.54,182.76,182.34,182.66,58533.0,176.837,177.0501,176.6433,176.9533,58533.0
2021-09-28 11:35:00,182.67,182.76,182.51,182.68,50665.0,176.9629,177.0501,176.8079,176.9726,50665.0
2021-09-28 11:40:00,182.65,182.72,182.32,182.35,67088.0,176.9436,177.0114,176.6239,176.6529,67088.0
2021-09-28 11:45:00,182.36,182.45,182.15,182.35,69631.0,176.6626,176.7498,176.4592,176.6529,69631.0
2021-09-28 11:50:00,182.33,182.45,182.1,182.45,51542.0,176.6336,176.7498,176.4108,176.7498,51542.0
2021-09-28 11:55:00,182.43,182.58,182.38,182.52,39176.0,176.7304,176.8758,176.682,176.8176,39176.0
2021-09-28 12:00:00,182.49,182.51,182.11,182.18,27771.0,176.7886,176.8079,176.4204,176.4883,27771.0
2021-09-28 12:05:00,182.17,182.4,182.05,182.4,76542.0,176.4786,176.7014,176.3623,176.7014,76542.0
2021-09-28 12:10:00,182.37,182.86,182.32,182.76,32379.0,176.6723,177.147,176.6239,177.0501,32379.0
2021-09-28 12:15:00,182.74,182.91,182.7,182.84,38204.0,177.0308,177.1954,176.992,177.1276,38204.0
2021-09-28 12:20:00,182.81,182.82,182.61,182.72,41044.0,177.0986,177.1083,176.9048,177.0114,41044.0
2021-09-28 12:25:00,182.7,182.82,182.65,182.67,31969.0,176.992,177.1083,176.9436,176.9629,31969.0
2021-09-28 12:30:00,182.66,182.66,182.44,182.59,28506.0,176.9533,176.9533,176.7401,176.8854,28506.0
2021-09-28 12:35:00,182.57,182.57,182.36,182.42,40342.0,176.8661,176.8661,176.6626,176.7208,40342.0
2021-09-28 12:40:00,182.38,182.38,182.09,182.11,40168.0,176.682,176.682,176.4011,176.4204,40168.0
2021-09-28 12:45:00,182.1,182.12,181.85,181.86,36706.0,176.4108,176.4301,176.1686,176.1783,36706.0
2021-09-28 12:50:00,181.86,182.12,181.79,181.97,47885.0,176.1783,176.4301,176.1104,176.2848,47885.0
2021-09-28 12:55:00,181.98,182.13,181.89,182.02,25533.0,176.2945,176.4398,176.2073,176.3333,25533.0
2021-09-28 13:00:00,181.97,182.1,181.83,181.98,56318.0,176.2848,176.4108,176.1492,176.2945,56318.0
2021-09-28 13:05:00,181.95,182.17,181.76,182.08,41484.0,176.2654,176.4786,176.0814,176.3914,41484.0
2021-09-28 13:10:00,182.08,182.2,181.95,182.12,42861.0,176.3914,176.5076,176.2654,176.4301,42861.0
2021-09-28 13:15:00,182.11,182.29,182.02,182.22,67978.0,176.4204,176.5948,176.3333,176.527,67978.0
2021-09-28 13:20:00,182.22,182.38,182.2,182.36,34141.0,176.527,176.682,176.5076,176.6626,34141.0
2021-09-28 13:25:00,182.39,182.65,182.39,182.46,66683.0,176.6917,176.9436,176.6917,176.7595,66683.0
2021-09-28 13:30:00,182.44,182.44,182.29,182.3,33038.0,176.7401,176.7401,176.5948,176.6045,33038.0
2021-09-28 13:35:00,182.31,182.35,182.23,182.34,49745.0,176.6142,176.6529,176.5367,176.6433,49745.0
2021-09-28 13:40:00,182.35,182.58,182.28,182.29,34415.0,176.6529,176.8758,176.5851,176.5948,34415.0
2021-09-28 13:45:00,182.28,182.39,182.12,182.22,28957.0,176.5851,176.6917,176.4301,176.527,28957.0
2021-09-28 13:50:00,182.23,182.3,182.09,182.12,27472.0,176.5367,176.6045,176.4011,176.4301,27472.0
2021-09-28 13:55:00,182.11,182.13,181.91,181.91,30217.0,176.4204,176.4398,176.2267,176.2267,30217.0
2021-09-28 14:00:00,181.92,182.0,181.76,181.87,56761.0,176.2364,176.3139,176.0814,176.1879,56761.0
2021-09-28 14:05:00,181.87,182.0,181.75,181.8,59686.0,176.1879,176.3139,176.0717,176.1201,59686.0
2021-09-28 14:10:00,181.79,181.79,181.33,181.45,100446.0,176.1104,176.1104,175.6648,175.7811,100446.0
2021-09-28 14:15:00,181.46,182.01,181.46,182.01,87881.0,175.7907,176.3236,175.7907,176.3236,87881.0
2021-09-28 14:20:00,181.98,182.3,181.96,182.27,79455.0,176.2945,176.6045,176.2751,176.5754,79455.0
2021-09-28 14:25:00,182.26,182.36,182.07,182.35,57382.0,176.5658,176.6626,176.3817,176.6529,57382.0
2021-09-28 14:30:00,182.33,182.36,182.01,182.15,56181.0,176.6336,176.6626,176.3236,176.4592,56181.0
2021-09-28 14:35:00,182.15,182.22,181.94,182.11,71367.0,176.4592,176.527,176.2558,176.4204,71367.0
2021-09-28 14:40:00,182.12,182.56,182.12,182.56,53474.0,176.4301,176.8564,176.4301,176.8564,53474.0
2021-09-28 14:45:00,182.56,182.96,182.51,182.84,67712.0,176.8564,177.2439,176.8079,177.1276,67712.0
2021-09-28 14:50:00,182.88,183.01,182.79,182.79,51512.0,177.1664,177.2923,177.0792,177.0792,51512.0
2021-09-28 14:55:00,182.81,183.14,182.8,182.96,80523.0,177.0986,177.4183,177.0889,177.2439,80523.0
2021-09-28 15:00:00,182.95,183.22,182.83,183.06,81702.0,177.2342,177.4958,177.1179,177.3408,81702.0
2021-09-28 15:05:00,183.07,183.45,182.96,183.27,84804.0,177.3504,177.7186,177.2439,177.5442,84804.0
2021-09-28 15:10:00,183.26,183.37,183.17,183.17,48958.0,177.5345,177.6411,177.4473,177.4473,48958.0
2021-09-28 15:15:00,183.22,183.32,183.06,183.06,127107.0,177.4958,177.5926,177.3408,177.3408,127107.0
2021-09-28 15:20:00,183.1,183.23,182.72,182.75,59751.0,177.3795,177.5054,177.0114,177.0404,59751.0
2021-09-28 15:25:00,182.75,182.79,182.54,182.54,81475.0,177.0404,177.0792,176.837,176.837,81475.0
2021-09-28 15:30:00,182.51,182.87,182.47,182.59,62607.0,176.8079,177.1567,176.7692,176.8854,62607.0
2021-09-28 15:35:00,182.59,182.87,182.46,182.5,120574.0,176.8854,177.1567,176.7595,176.7983,120574.0
2021-09-28 15:40:00,182.49,182.94,182.48,182.58,77751.0,176.7886,177.2245,176.7789,176.8758,77751.0
2021-09-28 15:45:00,182.59,182.71,182.16,182.17,148149.0,176.8854,177.0017,176.4689,176.4786,148149.0
2021-09-28 15:50:00,182.16,182.46,182.01,182.34,278240.0,176.4689,176.7595,176.3236,176.6433,278240.0
2021-09-28 15:55:00,182.33,182.54,182.2,182.35,289125.0,176.6336,176.837,176.5076,176.6529,289125.0
2021-09-29 09:30:00,182.92,183.22,182.77,182.8,102360.0,177.2051,177.4958,177.0598,177.0889,102360.0
2021-09-29 09:35:00,182.8,183.02,182.58,182.73,99336.0,177.0889,177.302,176.8758,177.0211,99336.0
2021-09-29 09:40:00,182.76,182.98,182.7,182.86,138160.0,177.0501,177.2633,176.992,177.147,138160.0
2021-09-29 09:45:00,182.88,183.31,182.67,183.31,84864.0,177.1664,177.5829,176.9629,177.5829,84864.0
2021-09-29 09:50:00,183.35,183.71,183.18,183.63,103524.0,177.6217,177.9705,177.457,177.893,103524.0
2021-09-29 09:55:00,183.68,183.77,183.36,183.52,116524.0,177.9414,178.0286,177.6314,177.7864,116524.0
2021-09-29 10:00:00,183.53,183.97,183.44,183.59,131343.0,177.7961,178.2223,177.7089,177.8542,131343.0
2021-09-29 10:05:00,183.58,183.9,183.51,183.9,60590.0,177.8445,178.1545,177.7767,178.1545,60590.0
2021-09-29 10:10:00,183.91,183.96,183.56,183.65,45330.0,178.1642,178.2126,177.8251,177.9123,45330.0
2021-09-29 10:15:00,183.66,183.97,183.66,183.97,38535.0,177.922,178.2223,177.922,178.2223,38535.0
2021-09-29 10:20:00,183.97,184.23,183.97,184.07,52372.0,178.2223,178.4742,178.2223,178.3192,52372.0
2021-09-29 10:25:00,184.07,184.21,183.85,183.86,83054.0,178.3192,178.4548,178.1061,178.1158,83054.0
2021-09-29 10:30:00,183.86,183.93,183.53,183.76,130556.0,178.1158,178.1836,177.7961,178.0189,130556.0
2021-09-29 10:35:00,183.77,183.96,183.55,183.59,43960.0,178.0286,178.2126,177.8155,177.8542,43960.0
2021-09-29 10:40:00,183.63,183.92,183.59,183.92,36653.0,177.893,178.1739,177.8542,178.1739,36653.0
2021-09-29 10:45:00,183.92,184.27,183.77,184.17,49316.0,178.1739,178.513,178.0286,178.4161,49316.0
2021-09-29 10:50:00,184.18,184.32,184.07,184.16,85325.0,178.4258,178.5614,178.3192,178.4064,85325.0
2021-09-29 10:55:00,184.17,184.18,183.97,184.13,18749.0,178.4161,178.4258,178.2223,178.3773,18749.0
2021-09-29 11:00:00,184.13,184.15,183.85,183.93,73889.0,178.3773,178.3967,178.1061,178.1836,73889.0
2021-09-29 11:05:00,183.93,184.09,183.89,183.99,26075.0,178.1836,178.3386,178.1448,178.2417,26075.0
2021-09-29 11:10:00,184.0,184.12,183.89,184.0,34000.0,178.2514,178.3676,178.1448,178.2514,34000.0
2021-09-29 11:15:00,184.0,184.02,183.75,183.81,34202.0,178.2514,178.2708,178.0092,178.0673,34202.0
2021-09-29 11:20:00,183.82,183.82,183.54,183.63,35225.0,178.077,178.077,177.8058,177.893,35225.0
2021-09-29 11:25:00,183.62,183.62,183.41,183.42,29407.0,177.8833,177.8833,177.6798,177.6895,29407.0
2021-09-29 11:30:00,183.44,183.55,183.4,183.47,37254.0,177.7089,177.8155,177.6701,177.738,37254.0
2021-09-29 11:35:00,183.43,183.44,183.08,183.11,83371.0,177.6992,177.7089,177.3601,177.3892,83371.0
2021-09-29 11:40:00,183.1,183.13,182.97,183.12,31587.0,177.3795,177.4086,177.2536,177.3989,31587.0
2021-09-29 11:45:00,183.1,183.28,183.01,183.28,51488.0,177.3795,177.5539,177.2923,177.5539,51488.0
2021-09-29 11:50:00,183.26,183.4,183.17,183.2,50006.0,177.5345,177.6701,177.4473,177.4764,50006.0
2021-09-29 11:55:00,183.19,183.39,183.15,183.37,28996.0,177.4667,177.6605,177.4279,177.6411,28996.0
2021-09-29 12:00:00,183.38,183.48,183.3,183.47,20984.0,177.6508,177.7476,177.5733,177.738,20984.0
2021-09-29 12:05:00,183.45,183.5,183.18,183.2,20948.0,177.7186,177.767,177.457,177.4764,20948.0
2021-09-29 12:10:00,183.2,183.2,182.86,182.93,25648.0,177.4764,177.4764,177.147,177.2148,25648.0
2021-09-29 12:15:00,182.93,182.93,182.74,182.89,25179.0,177.2148,177.2148,177.0308,177.1761,25179.0
2021-09-29 12:20:00,182.89,182.89,182.44,182.47,23560.0,177.1761,177.1761,176.7401,176.7692,23560.0
2021-09-29 12:25:00,182.47,182.5,182.32,182.37,52410.0,176.7692,176.7983,176.6239,176.6723,52410.0
2021-09-29 12:30:00,182.34,182.51,182.33,182.39,46814.0,176.6433,176.8079,176.6336,176.6917,46814.0
2021-09-29 12:35:00,182.35,182.39,182.19,182.31,59519.0,176.6529,176.6917,176.4979,176.6142,59519.0
2021-09-29 12:40:00,182.3,182.39,182.18,182.24,46087.0,176.6045,176.6917,176.4883,176.5464,46087.0
2021-09-29 12:45:00,182.23,182.39,182.11,182.34,41882.0,176.5367,176.6917,176.4204,176.6433,41882.0
2021-09-29 12:50:00,182.34,182.59,182.3,182.58,41542.0,176.6433,176.8854,176.6045,176.8758,41542.0
2021-09-29 12:55:00,182.6,182.69,182.51,182.51,21219.0,176.8951,176.9823,176.8079,176.8079,21219.0
2021-09-29 13:00:00,182.51,182.56,182.37,182.37,35141.0,176.8079,176.8564,176.6723,176.6723,35141.0
2021-09-29 13:05:00,182.4,182.6,182.32,182.59,45747.0,176.7014,176.8951,176.6239,176.8854,45747.0
2021-09-29 13:10:00,182.57,182.69,182.53,182.58,30579.0,176.8661,176.9823,176.8273,176.8758,30579.0
2021-09-29 13:15:00,182.6,182.83,182.49,182.77,22755.0,176.8951,177.1179,176.7886,177.0598,22755.0
2021-09-29 13:20:00,182.79,182.83,182.65,182.66,39551.0,177.0792,177.1179,176.9436,176.9533,39551.0
2021-09-29 13:25:00,182.68,182.72,182.34,182.4,51576.0,176.9726,177.0114,176.6433,176.7014,51576.0
2021-09-29 13:30:00,182.41,182.41,182.12,182.27,42546.0,176.7111,176.7111,176.4301,176.5754,42546.0
2021-09-29 13:35:00,182.25,182.26,182.11,182.16,20325.0,176.5561,176.5658,176.4204,176.4689,20325.0
2021-09-29 13:40:00,182.17,182.41,182.05,182.33,56312.0,176.4786,176.7111,176.3623,176.6336,56312.0
2021-09-29 13:45:00,182.33,182.42,182.21,182.25,26865.0,176.6336,176.7208,176.5173,176.5561,26865.0
2021-09-29 13:50:00,182.24,182.46,182.22,182.4,44036.0,176.5464,176.7595,176.527,176.7014,44036.0
2021-09-29 13:55:00,182.41,182.59,182.41,182.58,30330.0,176.7111,176.8854,176.7111,176.8758,30330.0
2021-09-29 14:00:00,182.57,182.7,182.51,182.62,48367.0,176.8661,176.992,176.8079,176.9145,48367.0
2021-09-29 14:05:00,182.63,182.94,182.6,182.91,48660.0,176.9242,177.2245,176.8951,177.1954,48660.0
2021-09-29 14:10:00,182.93,183.3,182.92,183.3,60693.0,177.2148,177.5733,177.2051,177.5733,60693.0
2021-09-29 14:15:00,183.3,183.3,183.12,183.18,45647.0,177.5733,177.5733,177.3989,177.457,45647.0
2021-09-29 14:20:00,183.19,183.22,183.01,183.05,40821.0,177.4667,177.4958,177.2923,177.3311,40821.0
2021-09-29 14:25:00,183.06,183.14,183.02,183.06,24250.0,177.3408,177.4183,177.302,177.3408,24250.0
2021-09-29 14:30:00,183.07,183.27,183.07,183.27,93876.0,177.3504,177.5442,177.3504,177.5442,93876.0
2021-09-29 14:35:00,183.26,183.26,183.07,183.1,43258.0,177.5345,177.5345,177.3504,177.3795,43258.0
2021-09-29 14:40:00,183.11,183.43,183.06,183.37,56041.0,177.3892,177.6992,177.3408,177.6411,56041.0
2021-09-29 14:45:00,183.38,183.47,183.16,183.27,52880.0,177.6508,177.738,177.4376,177.5442,52880.0
2021-09-29 14:50:00,183.32,183.45,183.29,183.4,34555.0,177.5926,177.7186,177.5636,177.6701,34555.0
2021-09-29 14:55:00,183.41,183.43,183.28,183.39,51954.0,177.6798,177.6992,177.5539,177.6605,51954.0
2021-09-29 15:00:00,183.42,183.52,183.13,183.15,45383.0,177.6895,177.7864,177.4086,177.4279,45383.0
2021-09-29 15:05:00,183.18,183.39,183.11,183.21,41590.0,177.457,177.6605,177.3892,177.4861,41590.0
2021-09-29 15:10:00,183.23,183.38,183.21,183.38,31454.0,177.5054,177.6508,177.4861,177.6508,31454.0
2021-09-29 15:15:00,183.37,183.37,183.2,183.29,38937.0,177.6411,177.6411,177.4764,177.5636,38937.0
2021-09-29 15:20:00,183.28,183.3,183.09,183.11,64639.0,177.5539,177.5733,177.3698,177.3892,64639.0
2021-09-29 15:25:00,183.1,183.29,183.1,183.2,44435.0,177.3795,177.5636,177.3795,177.4764,44435.0
2021-09-29 15:30:00,183.16,183.26,183.14,183.18,65769.0,177.4376,177.5345,177.4183,177.457,65769.0
2021-09-29 15:35:00,183.19,183.2,182.98,183.02,47473.0,177.4667,177.4764,177.2633,177.302,47473.0
2021-09-29 15:40:00,183.02,183.03,182.69,182.72,81782.0,177.302,177.3117,176.9823,177.0114,81782.0
2021-09-29 15:45:00,182.73,182.84,182.64,182.74,87564.0,177.0211,177.1276,176.9339,177.0308,87564.0
2021-09-29 15:50:00,182.73,182.79,182.49,182.52,213873.0,177.0211,177.0792,176.7886,176.8176,213873.0
2021-09-29 15:55:00,182.51,182.53,182.33,182.51,259770.0,176.8079,176.8273,176.6336,176.8079,259770.0
2021-09-30 09:30:00,182.55,182.66,182.13,182.3,93441.0,176.8467,176.9533,176.4398,176.6045,93441.0
2021-09-30 09:35:00,182.34,182.45,181.52,181.56,88490.0,176.6433,176.7498,175.8489,175.8876,88490.0
2021-09-30 09:40:00,181.56,181.82,181.4,181.69,120369.0,175.8876,176.1395,175.7326,176.0136,120369.0
2021-09-30 09:45:00,181.7,182.17,181.56,182.17,193534.0,176.0232,176.4786,175.8876,176.4786,193534.0
2021-09-30 09:50:00,182.21,182.48,182.15,182.46,108385.0,176.5173,176.7789,176.4592,176.7595,108385.0
2021-09-30 09:55:00,182.44,182.48,181.89,181.96,82157.0,176.7401,176.7789,176.2073,176.2751,82157.0
2021-09-30 10:00:00,181.96,182.09,181.78,182.0,72119.0,176.2751,176.4011,176.1008,176.3139,72119.0
2021-09-30 10:05:00,182.02,182.02,181.51,181.85,67402.0,176.3333,176.3333,175.8392,176.1686,67402.0
2021-09-30 10:10:00,181.87,181.91,181.45,181.47,78620.0,176.1879,176.2267,175.7811,175.8004,78620.0
2021-09-30 10:15:00,181.48,182.1,181.46,181.94,115746.0,175.8101,176.4108,175.7907,176.2558,115746.0
2021-09-30 10:20:00,181.89,182.0,181.44,181.45,86177.0,176.2073,176.3139,175.7714,175.7811,86177.0
2021-09-30 10:25:00,181.44,181.75,181.44,181.5,44746.0,175.7714,176.0717,175.7714,175.8295,44746.0
2021-09-30 10:30:00,181.49,181.56,181.21,181.45,90225.0,175.8198,175.8876,175.5486,175.7811,90225.0
2021-09-30 10:35:00,181.49,181.49,181.23,181.43,44145.0,175.8198,175.8198,175.5679,175.7617,44145.0
2021-09-30 10:40:00,181.38,181.41,181.04,181.18,112231.0,175.7132,175.7423,175.3839,175.5195,112231.0
2021-09-30 10:45:00,181.16,181.36,181.0,181.23,49080.0,175.5001,175.6939,175.3451,175.5679,49080.0
2021-09-30 10:50:00,181.22,181.3,181.04,181.13,53350.0,175.5582,175.6357,175.3839,175.4711,53350.0
2021-09-30 10:55:00,181.13,181.14,180.84,180.97,82141.0,175.4711,175.4807,175.1901,175.3161,82141.0
2021-09-30 11:00:00,180.96,181.15,180.82,181.12,33003.0,175.3064,175.4904,175.1707,175.4614,33003.0
2021-09-30 11:05:00,181.07,181.31,181.02,181.23,85399.0,175.4129,175.6454,175.3645,175.5679,85399.0
2021-09-30 11:10:00,181.23,181.27,181.12,181.2,29894.0,175.5679,175.6067,175.4614,175.5389,29894.0
2021-09-30 11:15:00,181.24,181.58,181.23,181.54,42839.0,175.5776,175.907,175.5679,175.8682,42839.0
2021-09-30 11:20:00,181.54,181.54,181.3,181.31,44142.0,175.8682,175.8682,175.6357,175.6454,44142.0
2021-09-30 11:25:00,181.32,181.45,181.27,181.45,43363.0,175.6551,175.7811,175.6067,175.7811,43363.0
2021-09-30 11:30:00,181.44,181.44,180.98,180.98,50864.0,175.7714,175.7714,175.3257,175.3257,50864.0
2021-09-30 11:35:00,180.98,181.02,180.69,180.76,121849.0,175.3257,175.3645,175.0448,175.1126,121849.0
2021-09-30 11:40:00,180.74,180.74,180.45,180.64,111750.0,175.0932,175.0932,174.8123,174.9964,111750.0
2021-09-30 11:45:00,180.63,180.67,180.23,180.36,95795.0,174.9867,175.0254,174.5992,174.7251,95795.0
2021-09-30 11:50:00,180.38,180.43,180.06,180.43,66301.0,174.7445,174.7929,174.4345,174.7929,66301.0
2021-09-30 11:55:00,180.42,180.56,180.34,180.52,35968.0,174.7832,174.9189,174.7057,174.8801,35968.0
2021-09-30 12:00:00,180.5,180.6,180.19,180.21,41671.0,174.8607,174.9576,174.5604,174.5798,41671.0
2021-09-30 12:05:00,180.23,180.29,179.83,179.83,91035.0,174.5992,174.6573,174.2117,174.2117,91035.0
2021-09-30 12:10:00,179.86,179.99,179.65,179.92,70101.0,174.2407,174.3667,174.0373,174.2989,70101.0
2021-09-30 12:15:00,179.91,180.01,179.8,179.91,92430.0,174.2892,174.386,174.1826,174.2892,92430.0
2021-09-30 12:20:00,179.92,180.12,179.65,179.71,79771.0,174.2989,174.4926,174.0373,174.0954,79771.0
2021-09-30 12:25:00,179.7,180.06,179.7,179.73,74099.0,174.0857,174.4345,174.0857,174.1148,74099.0
2021-09-30 12:30:00,179.73,179.85,179.56,179.84,133176.0,174.1148,174.231,173.9501,174.2214,133176.0
2021-09-30 12:35:00,179.78,180.07,179.74,179.96,102979.0,174.1632,174.4442,174.1245,174.3376,102979.0
2021-09-30 12:40:00,179.98,180.07,179.86,179.94,56562.0,174.357,174.4442,174.2407,174.3182,56562.0
2021-09-30 12:45:00,179.92,180.22,179.81,180.22,34777.0,174.2989,174.5895,174.1923,174.5895,34777.0
2021-09-30 12:50:00,180.19,180.31,180.12,180.25,83403.0,174.5604,174.6767,174.4926,174.6186,83403.0
2021-09-30 12:55:00,180.25,180.25,179.95,180.06,60895.0,174.6186,174.6186,174.3279,174.4345,60895.0
2021-09-30 13:00:00,180.07,180.32,179.88,180.3,71643.0,174.4442,174.6864,174.2601,174.667,71643.0
2021-09-30 13:05:00,180.28,180.55,180.27,180.53,59620.0,174.6476,174.9092,174.6379,174.8898,59620.0
2021-09-30 13:10:00,180.56,180.62,180.43,180.48,37077.0,174.9189,174.977,174.7929,174.8414,37077.0
2021-09-30 13:15:00,180.48,180.68,180.29,180.45,115675.0,174.8414,175.0351,174.6573,174.8123,115675.0
2021-09-30 13:20:00,180.46,180.48,180.15,180.19,56689.0,174.822,174.8414,174.5217,174.5604,56689.0
2021-09-30 13:25:00,180.22,180.25,180.1,180.12,48682.0,174.5895,174.6186,174.4732,174.4926,48682.0
2021-09-30 13:30:00,180.13,180.13,179.95,180.02,54814.0,174.5023,174.5023,174.3279,174.3957,54814.0
2021-09-30 13:35:00,180.02,180.29,179.9,180.21,80475.0,174.3957,174.6573,174.2795,174.5798,80475.0
2021-09-30 13:40:00,180.23,180.34,180.13,180.17,43934.0,174.5992,174.7057,174.5023,174.5411,43934.0
2021-09-30 13:45:00,180.18,180.32,180.02,180.14,25484.0,174.5507,174.6864,174.3957,174.512,25484.0
2021-09-30 13:50:00,180.21,180.48,180.13,180.42,62496.0,174.5798,174.8414,174.5023,174.7832,62496.0
2021-09-30 13:55:00,180.42,180.52,180.36,180.51,32265.0,174.7832,174.8801,174.7251,174.8704,32265.0
2021-09-30 14:00:00,180.5,180.82,180.48,180.73,88056.0,174.8607,175.1707,174.8414,175.0836,88056.0
2021-09-30 14:05:00,180.72,181.06,180.7,181.06,91282.0,175.0739,175.4032,175.0545,175.4032,91282.0
2021-09-30 14:10:00,181.0,181.07,180.9,180.99,36281.0,175.3451,175.4129,175.2482,175.3354,36281.0
2021-09-30 14:15:00,180.99,180.99,180.68,180.68,52100.0,175.3354,175.3354,175.0351,175.0351,52100.0
2021-09-30 14:20:00,180.66,180.78,180.64,180.69,53457.0,175.0157,175.132,174.9964,175.0448,53457.0
2021-09-30 14:25:00,180.68,180.9,180.63,180.9,26466.0,175.0351,175.2482,174.9867,175.2482,26466.0
2021-09-30 14:30:00,180.88,181.15,180.82,181.13,40169.0,175.2289,175.4904,175.1707,175.4711,40169.0
2021-09-30 14:35:00,181.11,181.15,180.83,180.83,39655.0,175.4517,175.4904,175.1804,175.1804,39655.0
2021-09-30 14:40:00,180.83,181.17,180.83,181.03,70546.0,175.1804,175.5098,175.1804,175.3742,70546.0
2021-09-30 14:45:00,181.07,181.14,180.95,181.09,68297.0,175.4129,175.4807,175.2967,175.4323,68297.0
2021-09-30 14:50:00,181.09,181.34,180.91,180.91,114093.0,175.4323,175.6745,175.2579,175.2579,114093.0
2021-09-30 14:55:00,180.9,180.96,180.69,180.7,83255.0,175.2482,175.3064,175.0448,175.0545,83255.0
2021-09-30 15:00:00,180.71,180.87,180.5,180.6,103994.0,175.0642,175.2192,174.8607,174.9576,103994.0
2021-09-30 15:05:00,180.6,180.85,180.6,180.71,54520.0,174.9576,175.1998,174.9576,175.0642,54520.0
2021-09-30 15:10:00,180.74,181.03,180.74,180.95,98571.0,175.0932,175.3742,175.0932,175.2967,98571.0
2021-09-30 15:15:00,180.96,181.19,180.95,181.03,137414.0,175.3064,175.5292,175.2967,175.3742,137414.0
2021-09-30 15:20:00,180.99,180.99,180.63,180.64,31425.0,175.3354,175.3354,174.9867,174.9964,31425.0
2021-09-30 15:25:00,180.63,180.8,180.61,180.63,41882.0,174.9867,175.1514,174.9673,174.9867,41882.0
2021-09-30 15:30:00,180.58,180.98,180.53,180.91,54192.0,174.9382,175.3257,174.8898,175.2579,54192.0
2021-09-30 15:35:00,180.89,180.9,180.6,180.61,45018.0,175.2386,175.2482,174.9576,174.9673,45018.0
2021-09-30 15:40:00,180.59,180.67,180.23,180.29,83280.0,174.9479,175.0254,174.5992,174.6573,83280.0
2021-09-30 15:45:00,180.3,180.33,180.08,180.1,129150.0,174.667,174.6961,174.4539,174.4732,129150.0
2021-09-30 15:50:00,180.11,180.16,179.72,179.78,301379.0,174.4829,174.5314,174.1051,174.1632,301379.0
2021-09-30 15:55:00,179.77,179.81,179.46,179.55,238864.0,174.1535,174.1923,173.8532,173.9404,238864.0
2021-10-01 09:30:00,180.36,181.0,180.36,180.74,150576.0,174.7251,175.3451,174.7251,175.0932,150576.0
2021-10-01 09:35:00,180.66,180.99,180.4,180.44,252940.0,175.0157,175.3354,174.7639,174.8026,252940.0
2021-10-01 09:40:00,180.42,180.56,180.1,180.1,211851.0,174.7832,174.9189,174.4732,174.4732,211851.0
2021-10-01 09:45:00,180.07,180.18,179.69,179.82,190359.0,174.4442,174.5507,174.076,174.202,190359.0
2021-10-01 09:50:00,179.8,180.12,179.67,179.75,151930.0,174.1826,174.4926,174.0567,174.1342,151930.0
2021-10-01 09:55:00,179.73,179.77,179.49,179.74,128822.0,174.1148,174.1535,173.8823,174.1245,128822.0
2021-10-01 10:00:00,179.72,180.01,179.48,179.51,162641.0,174.1051,174.386,173.8726,173.9017,162641.0
2021-10-01 10:05:00,179.54,179.73,179.45,179.58,96209.0,173.9307,174.1148,173.8435,173.9695,96209.0
2021-10-01 10:10:00,179.62,179.8,179.44,179.59,71886.0,174.0082,174.1826,173.8339,173.9792,71886.0
2021-10-01 10:15:00,179.57,179.62,178.69,178.82,158659.0,173.9598,174.0082,173.1073,173.2332,158659.0
2021-10-01 10:20:00,178.81,178.92,178.5,178.63,89426.0,173.2235,173.3301,172.9232,173.0492,89426.0
2021-10-01 10:25:00,178.65,178.98,178.54,178.79,84799.0,173.0685,173.3882,172.962,173.2042,84799.0
2021-10-01 10:30:00,178.78,178.92,178.67,178.87,99376.0,173.1945,173.3301,173.0879,173.2817,99376.0
2021-10-01 10:35:00,178.85,179.14,178.7,178.71,100281.0,173.2623,173.5432,173.117,173.1267,100281.0
2021-10-01 10:40:00,178.7,179.14,178.68,178.71,67264.0,173.117,173.5432,173.0976,173.1267,67264.0
2021-10-01 10:45:00,178.7,178.91,178.5,178.9,91087.0,173.117,173.3204,172.9232,173.3107,91087.0
2021-10-01 10:50:00,178.9,178.93,178.67,178.78,62543.0,173.3107,173.3398,173.0879,173.1945,62543.0
2021-10-01 10:55:00,178.79,179.33,178.79,179.33,47760.0,173.2042,173.7273,173.2042,173.7273,47760.0
2021-10-01 11:00:00,179.32,179.51,179.25,179.39,71469.0,173.7176,173.9017,173.6498,173.7854,71469.0
2021-10-01 11:05:00,179.4,179.5,179.05,179.05,99534.0,173.7951,173.892,173.456,173.456,99534.0
2021-10-01 11:10:00,179.08,179.96,179.02,179.85,81398.0,173.4851,174.3376,173.427,174.231,81398.0
2021-10-01 11:15:00,179.86,179.89,179.7,179.89,48562.0,174.2407,174.2698,174.0857,174.2698,48562.0
2021-10-01 11:20:00,179.92,180.09,179.76,180.07,58526.0,174.2989,174.4636,174.1439,174.4442,58526.0
2021-10-01 11:25:00,180.04,180.1,179.95,179.99,80600.0,174.4151,174.4732,174.3279,174.3667,80600.0
2021-10-01 11:30:00,179.99,180.24,179.95,180.21,131427.0,174.3667,174.6089,174.3279,174.5798,131427.0
2021-10-01 11:35:00,180.22,180.39,180.09,180.34,55563.0,174.5895,174.7542,174.4636,174.7057,55563.0
2021-10-01 11:40:00,180.35,180.55,180.31,180.52,44223.0,174.7154,174.9092,174.6767,174.8801,44223.0
2021-10-01 11:45:00,180.54,180.61,180.31,180.31,61744.0,174.8995,174.9673,174.6767,174.6767,61744.0
2021-10-01 11:50:00,180.32,180.32,180.12,180.22,47799.0,174.6864,174.6864,174.4926,174.5895,47799.0
2021-10-01 11:55:00,180.2,180.2,179.91,180.05,51719.0,174.5701,174.5701,174.2892,174.4248,51719.0
2021-10-01 12:00:00,180.08,180.14,179.85,179.98,51612.0,174.4539,174.512,174.231,174.357,51612.0
2021-10-01 12:05:00,179.98,180.13,179.87,180.13,52622.0,174.357,174.5023,174.2504,174.5023,52622.0
2021-10-01 12:10:00,180.12,180.14,179.88,179.89,58908.0,174.4926,174.512,174.2601,174.2698,58908.0
2021-10-01 12:15:00,179.9,179.98,179.82,179.94,54465.0,174.2795,174.357,174.202,174.3182,54465.0
2021-10-01 12:20:00,179.95,180.18,179.92,180.1,52423.0,174.3279,174.5507,174.2989,174.4732,52423.0
2021-10-01 12:25:00,180.09,180.14,179.93,180.0,53653.0,174.4636,174.512,174.3085,174.3764,53653.0
2021-10-01 12:30:00,180.0,180.16,180.0,180.05,27776.0,174.3764,174.5314,174.3764,174.4248,27776.0
2021-10-01 12:35:00,180.05,180.15,179.88,179.93,55301.0,174.4248,174.5217,174.2601,174.3085,55301.0
2021-10-01 12:40:00,179.97,180.03,179.9,179.97,46464.0,174.3473,174.4054,174.2795,174.3473,46464.0
2021-10-01 12:45:00,179.98,180.1,179.98,179.98,25205.0,174.357,174.4732,174.357,174.357,25205.0
2021-10-01 12:50:00,180.0,180.02,179.76,179.93,26472.0,174.3764,174.3957,174.1439,174.3085,26472.0
2021-10-01 12:55:00,179.91,179.94,179.78,179.83,30680.0,174.2892,174.3182,174.1632,174.2117,30680.0
2021-10-01 13:00:00,179.83,179.94,179.61,179.81,80151.0,174.2117,174.3182,173.9985,174.1923,80151.0
2021-10-01 13:05:00,179.82,180.1,179.79,180.1,62072.0,174.202,174.4732,174.1729,174.4732,62072.0
2021-10-01 13:10:00,180.11,180.16,179.99,180.11,73827.0,174.4829,174.5314,174.3667,174.4829,73827.0
2021-10-01 13:15:00,180.12,180.2,180.06,180.12,42125.0,174.4926,174.5701,174.4345,174.4926,42125.0
2021-10-01 13:20:00,180.12,180.3,180.09,180.26,39255.0,174.4926,174.667,174.4636,174.6282,39255.0
2021-10-01 13:25:00,180.27,180.33,180.24,180.25,44515.0,174.6379,174.6961,174.6089,174.6186,44515.0
2021-10-01 13:30:00,180.27,180.55,180.25,180.55,60131.0,174.6379,174.9092,174.6186,174.9092,60131.0
2021-10-01 13:35:00,180.52,180.64,180.52,180.59,47039.0,174.8801,174.9964,174.8801,174.9479,47039.0
2021-10-01 13:40:00,180.6,180.62,180.52,180.59,50949.0,174.9576,174.977,174.8801,174.9479,50949.0
2021-10-01 13:45:00,180.6,180.83,180.53,180.82,93543.0,174.9576,175.1804,174.8898,175.1707,93543.0
2021-10-01 13:50:00,180.81,180.82,180.61,180.71,67971.0,175.1611,175.1707,174.9673,175.0642,67971.0
2021-10-01 13:55:00,180.72,180.72,180.47,180.5,105892.0,175.0739,175.0739,174.8317,174.8607,105892.0
2021-10-01 14:00:00,180.5,180.63,180.5,180.58,91104.0,174.8607,174.9867,174.8607,174.9382,91104.0
2021-10-01 14:05:00,180.58,180.75,180.58,180.61,86163.0,174.9382,175.1029,174.9382,174.9673,86163.0
2021-10-01 14:10:00,180.6,180.65,180.45,180.51,65154.0,174.9576,175.0061,174.8123,174.8704,65154.0
2021-10-01 14:15:00,180.52,180.71,180.51,180.71,44270.0,174.8801,175.0642,174.8704,175.0642,44270.0
2021-10-01 14:20:00,180.71,180.79,180.68,180.68,33277.0,175.0642,175.1417,175.0351,175.0351,33277.0
2021-10-01 14:25:00,180.69,180.87,180.69,180.76,55672.0,175.0448,175.2192,175.0448,175.1126,55672.0
2021-10-01 14:30:00,180.75,180.83,180.73,180.79,49408.0,175.1029,175.1804,175.0836,175.1417,49408.0
2021-10-01 14:35:00,180.78,180.86,180.77,180.85,27122.0,175.132,175.2095,175.1223,175.1998,27122.0
2021-10-01 14:40:00,180.85,180.94,180.78,180.78,49010.0,175.1998,175.287,175.132,175.132,49010.0
2021-10-01 14:45:00,180.79,180.98,180.79,180.98,27042.0,175.1417,175.3257,175.1417,175.3257,27042.0
2021-10-01 14:50:00,180.98,181.18,180.87,181.18,48827.0,175.3257,175.5195,175.2192,175.5195,48827.0
2021-10-01 14:55:00,181.17,181.28,181.15,181.18,35826.0,175.5098,175.6164,175.4904,175.5195,35826.0
2021-10-01 15:00:00,181.19,181.36,181.19,181.36,29285.0,175.5292,175.6939,175.5292,175.6939,29285.0
2021-10-01 15:05:00,181.36,181.39,181.26,181.34,35885.0,175.6939,175.7229,175.597,175.6745,35885.0
2021-10-01 15:10:00,181.34,181.55,181.32,181.55,39641.0,175.6745,175.8779,175.6551,175.8779,39641.0
2021-10-01 15:15:00,181.56,181.65,181.35,181.39,56300.0,175.8876,175.9748,175.6842,175.7229,56300.0
2021-10-01 15:20:00,181.4,181.47,181.24,181.24,44691.0,175.7326,175.8004,175.5776,175.5776,44691.0
2021-10-01 15:25:00,181.27,181.28,181.02,181.02,67195.0,175.6067,175.6164,175.3645,175.3645,67195.0
2021-10-01 15:30:00,181.03,181.1,180.94,181.08,51435.0,175.3742,175.442,175.287,175.4226,51435.0
2021-10-01 15:35:00,181.08,181.08,180.91,180.97,60668.0,175.4226,175.4226,175.2579,175.3161,60668.0
2021-10-01 15:40:00,180.98,181.08,180.89,181.08,58149.0,175.3257,175.4226,175.2386,175.4226,58149.0
2021-10-01 15:45:00,181.08,181.1,180.81,180.81,74197.0,175.4226,175.442,175.1611,175.1611,74197.0
2021-10-01 15:50:00,180.82,181.25,180.82,181.16,101173.0,175.1707,175.5873,175.1707,175.5001,101173.0
2021-10-01 15:55:00,181.14,181.14,180.63,180.84,201508.0,175.4807,175.4807,174.9867,175.1901,201508.0
2021-10-04 09:30:00,181.28,181.64,181.09,181.44,121347.0,175.6164,175.9651,175.4323,175.7714,121347.0
2021-10-04 09:35:00,181.42,181.49,181.06,181.09,91434.0,175.752,175.8198,175.4032,175.4323,91434.0
2021-10-04 09:40:00,181.05,181.29,180.9,181.13,169654.0,175.3936,175.6261,175.2482,175.4711,169654.0
2021-10-04 09:45:00,181.13,181.32,180.92,181.14,168923.0,175.4711,175.6551,175.2676,175.4807,168923.0
2021-10-04 09:50:00,181.13,181.66,181.09,181.38,171926.0,175.4711,175.9845,175.4323,175.7132,171926.0
2021-10-04 09:55:00,181.39,181.84,181.35,181.72,104897.0,175.7229,176.1589,175.6842,176.0426,104897.0
2021-10-04 10:00:00,181.72,181.88,180.92,180.98,292559.0,176.0426,176.1976,175.2676,175.3257,292559.0
2021-10-04 10:05:00,180.97,181.19,180.91,180.95,88783.0,175.3161,175.5292,175.2579,175.2967,88783.0
2021-10-04 10:10:00,180.94,181.07,180.76,181.03,63491.0,175.287,175.4129,175.1126,175.3742,63491.0
2021-10-04 10:15:00,180.99,181.08,180.51,180.56,90608.0,175.3354,175.4226,174.8704,174.9189,90608.0
2021-10-04 10:20:00,180.56,180.73,180.25,180.25,129137.0,174.9189,175.0836,174.6186,174.6186,129137.0
2021-10-04 10:25:00,180.23,180.39,180.12,180.29,82384.0,174.5992,174.7542,174.4926,174.6573,82384.0
2021-10-04 10:30:00,180.27,180.29,179.81,179.82,88878.0,174.6379,174.6573,174.1923,174.202,88878.0
2021-10-04 10:35:00,179.8,179.81,179.2,179.47,188542.0,174.1826,174.1923,173.6014,173.8629,188542.0
2021-10-04 10:40:00,179.48,179.87,179.43,179.85,75622.0,173.8726,174.2504,173.8242,174.231,75622.0
2021-10-04 10:45:00,179.84,179.87,179.51,179.53,113495.0,174.2214,174.2504,173.9017,173.921,113495.0
2021-10-04 10:50:00,179.54,179.59,179.02,179.06,158438.0,173.9307,173.9792,173.427,173.4657,158438.0
2021-10-04 10:55:00,179.09,179.72,179.09,179.69,129139.0,173.4948,174.1051,173.4948,174.076,129139.0
2021-10-04 11:00:00,179.65,179.67,179.3,179.49,161036.0,174.0373,174.0567,173.6982,173.8823,161036.0
2021-10-04 11:05:00,179.48,179.71,179.14,179.62,109507.0,173.8726,174.0954,173.5432,174.0082,109507.0
2021-10-04 11:10:00,179.61,179.89,179.53,179.78,84817.0,173.9985,174.2698,173.921,174.1632,84817.0
2021-10-04 11:15:00,179.77,179.92,179.57,179.8,51040.0,174.1535,174.2989,173.9598,174.1826,51040.0
2021-10-04 11:20:00,179.78,179.81,179.23,179.3,71064.0,174.1632,174.1923,173.6304,173.6982,71064.0
2021-10-04 11:25:00,179.31,179.51,179.09,179.41,94681.0,173.7079,173.9017,173.4948,173.8048,94681.0
2021-10-04 11:30:00,179.4,179.49,179.06,179.06,78812.0,173.7951,173.8823,173.4657,173.4657,78812.0
2021-10-04 11:35:00,179.1,179.22,178.87,178.91,45065.0,173.5045,173.6207,173.2817,173.3204,45065.0
2021-10-04 11:40:00,178.91,179.32,178.85,179.27,86767.0,173.3204,173.7176,173.2623,173.6692,86767.0
2021-10-04 11:45:00,179.27,179.47,179.18,179.41,69119.0,173.6692,173.8629,173.582,173.8048,69119.0
2021-10-04 11:50:00,179.41,179.78,179.34,179.78,65432.0,173.8048,174.1632,173.737,174.1632,65432.0
2021-10-04 11:55:00,179.76,180.09,179.63,179.97,132838.0,174.1439,174.4636,174.0179,174.3473,132838.0
2021-10-04 12:00:00,179.95,179.98,179.74,179.75,57080.0,174.3279,174.357,174.1245,174.1342,57080.0
2021-10-04 12:05:00,179.78,180.09,179.73,180.07,91558.0,174.1632,174.4636,174.1148,174.4442,91558.0
2021-10-04 12:10:00,180.07,180.07,179.86,179.99,38920.0,174.4442,174.4442,174.2407,174.3667,38920.0
2021-10-04 12:15:00,179.99,180.08,179.87,179.9,35466.0,174.3667,174.4539,174.2504,174.2795,35466.0
2021-10-04 12:20:00,179.88,179.9,179.38,179.38,41227.0,174.2601,174.2795,173.7757,173.7757,41227.0
2021-10-04 12:25:00,179.35,179.52,179.23,179.31,61328.0,173.7467,173.9114,173.6304,173.7079,61328.0
2021-10-04 12:30:00,179.3,179.64,179.28,179.62,56134.0,173.6982,174.0276,173.6789,174.0082,56134.0
2021-10-04 12:35:00,179.61,179.62,179.39,179.47,18590.0,173.9985,174.0082,173.7854,173.8629,18590.0
2021-10-04 12:40:00,179.46,179.46,179.13,179.2,87950.0,173.8532,173.8532,173.5335,173.6014,87950.0
2021-10-04 12:45:00,179.2,179.39,179.13,179.39,70860.0,173.6014,173.7854,173.5335,173.7854,70860.0
2021-10-04 12:50:00,179.35,179.41,179.08,179.37,71380.0,173.7467,173.8048,173.4851,173.766,71380.0
2021-10-04 12:55:00,179.37,179.46,179.29,179.29,26443.0,173.766,173.8532,173.6885,173.6885,26443.0
2021-10-04 13:00:00,179.28,179.34,178.85,178.85,58070.0,173.6789,173.737,173.2623,173.2623,58070.0
2021-10-04 13:05:00,178.86,179.41,178.82,179.38,51115.0,173.272,173.8048,173.2332,173.7757,51115.0
2021-10-04 13:10:00,179.36,179.52,179.29,179.43,38550.0,173.7564,173.9114,173.6885,173.8242,38550.0
2021-10-04 13:15:00,179.44,179.45,179.19,179.28,41741.0,173.8339,173.8435,173.5917,173.6789,41741.0
2021-10-04 13:20:00,179.29,179.47,179.16,179.44,108011.0,173.6885,173.8629,173.5626,173.8339,108011.0
2021-10-04 13:25:00,179.43,179.53,179.24,179.28,198046.0,173.8242,173.921,173.6401,173.6789,198046.0
2021-10-04 13:30:00,179.25,179.55,179.25,179.44,51845.0,173.6498,173.9404,173.6498,173.8339,51845.0
2021-10-04 13:35:00,179.45,179.5,179.33,179.49,45821.0,173.8435,173.892,173.7273,173.8823,45821.0
2021-10-04 13:40:00,179.44,179.47,179.23,179.33,36276.0,173.8339,173.8629,173.6304,173.7273,36276.0
2021-10-04 13:45:00,179.31,179.45,179.23,179.43,67260.0,173.7079,173.8435,173.6304,173.8242,67260.0
2021-10-04 13:50:00,179.43,179.49,179.27,179.29,52790.0,173.8242,173.8823,173.6692,173.6885,52790.0
2021-10-04 13:55:00,179.28,179.31,179.16,179.18,30989.0,173.6789,173.7079,173.5626,173.582,30989.0
2021-10-04 14:00:00,179.17,179.57,179.17,179.48,120217.0,173.5723,173.9598,173.5723,173.8726,120217.0
2021-10-04 14:05:00,179.5,179.69,179.4,179.58,45049.0,173.892,174.076,173.7951,173.9695,45049.0
2021-10-04 14:10:00,179.58,179.61,179.14,179.24,100103.0,173.9695,173.9985,173.5432,173.6401,100103.0
2021-10-04 14:15:00,179.22,179.44,179.17,179.39,39678.0,173.6207,173.8339,173.5723,173.7854,39678.0
2021-10-04 14:20:00,179.39,179.58,179.35,179.42,58928.0,173.7854,173.9695,173.7467,173.8145,58928.0
2021-10-04 14:25:00,179.4,179.4,179.15,179.21,88113.0,173.7951,173.7951,173.5529,173.611,88113.0
2021-10-04 14:30:00,179.21,179.33,179.05,179.19,79726.0,173.611,173.7273,173.456,173.5917,79726.0
2021-10-04 14:35:00,179.17,179.37,179.06,179.31,67262.0,173.5723,173.766,173.4657,173.7079,67262.0
2021-10-04 14:40:00,179.29,179.43,179.17,179.41,65905.0,173.6885,173.8242,173.5723,173.8048,65905.0
2021-10-04 14:45:00,179.41,179.64,179.36,179.64,77793.0,173.8048,174.0276,173.7564,174.0276,77793.0
2021-10-04 14:50:00,179.62,179.62,179.3,179.44,69208.0,174.0082,174.0082,173.6982,173.8339,69208.0
2021-10-04 14:55:00,179.45,179.52,179.32,179.41,70693.0,173.8435,173.9114,173.7176,173.8048,70693.0
2021-10-04 15:00:00,179.41,179.92,179.34,179.9,79854.0,173.8048,174.2989,173.737,174.2795,79854.0
2021-10-04 15:05:00,179.9,180.0,179.62,179.67,69824.0,174.2795,174.3764,174.0082,174.0567,69824.0
2021-10-04 15:10:00,179.65,179.65,179.38,179.4,65087.0,174.0373,174.0373,173.7757,173.7951,65087.0
2021-10-04 15:15:00,179.41,179.55,179.08,179.08,78694.0,173.8048,173.9404,173.4851,173.4851,78694.0
2021-10-04 15:20:00,179.09,179.14,178.92,178.99,143857.0,173.4948,173.5432,173.3301,173.3979,143857.0
2021-10-04 15:25:00,178.99,179.17,178.91,179.06,93066.0,173.3979,173.5723,173.3204,173.4657,93066.0
2021-10-04 15:30:00,179.04,179.26,178.96,179.16,100362.0,173.4464,173.6595,173.3689,173.5626,100362.0
2021-10-04 15:35:00,179.15,179.17,178.77,178.77,104402.0,173.5529,173.5723,173.1848,173.1848,104402.0
2021-10-04 15:40:00,178.77,179.43,178.76,179.34,185577.0,173.1848,173.8242,173.1751,173.737,185577.0
2021-10-04 15:45:00,179.36,179.45,179.24,179.28,114305.0,173.7564,173.8435,173.6401,173.6789,114305.0
2021-10-04 15:50:00,179.27,179.27,178.78,178.89,220863.0,173.6692,173.6692,173.1945,173.301,220863.0
2021-10-04 15:55:00,178.89,179.39,178.89,179.36,253571.0,173.301,173.7854,173.301,173.7564,253571.0
2021-10-05 09:30:00,179.76,180.11,179.57,179.91,133103.0,174.1439,174.4829,173.9598,174.2892,133103.0
2021-10-05 09:35:00,179.99,180.32,179.65,179.76,102989.0,174.3667,174.6864,174.0373,174.1439,102989.0
2021-10-05 09:40:00,179.8,180.03,179.72,179.87,136984.0,174.1826,174.4054,174.1051,174.2504,136984.0
2021-10-05 09:45:00,179.87,180.44,179.83,180.44,175817.0,174.2504,174.8026,174.2117,174.8026,175817.0
2021-10-05 09:50:00,180.45,180.76,180.4,180.7,96289.0,174.8123,175.1126,174.7639,175.0545,96289.0
2021-10-05 09:55:00,180.71,180.91,180.55,180.72,93108.0,175.0642,175.2579,174.9092,175.0739,93108.0
2021-10-05 10:00:00,180.71,181.06,180.67,180.94,95928.0,175.0642,175.4032,175.0254,175.287,95928.0
2021-10-05 10:05:00,180.94,181.07,180.85,181.05,45351.0,175.287,175.4129,175.1998,175.3936,45351.0
2021-10-05 10:10:00,181.08,181.33,181.04,181.26,91273.0,175.4226,175.6648,175.3839,175.597,91273.0
2021-10-05 10:15:00,181.29,181.3,181.07,181.1,55298.0,175.6261,175.6357,175.4129,175.442,55298.0
2021-10-05 10:20:00,181.11,181.29,181.0,181.0,65403.0,175.4517,175.6261,175.3451,175.3451,65403.0
2021-10-05 10:25:00,181.05,181.48,181.05,181.38,91960.0,175.3936,175.8101,175.3936,175.7132,91960.0
2021-10-05 10:30:00,181.4,181.53,181.27,181.35,116204.0,175.7326,175.8586,175.6067,175.6842,116204.0
2021-10-05 10:35:00,181.34,181.41,181.07,181.12,123496.0,175.6745,175.7423,175.4129,175.4614,123496.0
2021-10-05 10:40:00,181.16,181.54,181.16,181.48,49628.0,175.5001,175.8682,175.5001,175.8101,49628.0
2021-10-05 10:45:00,181.48,181.59,181.47,181.57,49049.0,175.8101,175.9167,175.8004,175.8973,49049.0
2021-10-05 10:50:00,181.58,181.73,181.53,181.72,173460.0,175.907,176.0523,175.8586,176.0426,173460.0
2021-10-05 10:55:00,181.71,181.74,181.58,181.69,61218.0,176.0329,176.062,175.907,176.0136,61218.0
2021-10-05 11:00:00,181.69,181.75,181.53,181.6,81636.0,176.0136,176.0717,175.8586,175.9264,81636.0
2021-10-05 11:05:00,181.62,181.72,181.54,181.62,60415.0,175.9457,176.0426,175.8682,175.9457,60415.0
2021-10-05 11:10:00,181.63,181.67,181.53,181.61,51924.0,175.9554,175.9942,175.8586,175.9361,51924.0
2021-10-05 11:15:00,181.62,181.72,181.51,181.51,56405.0,175.9457,176.0426,175.8392,175.8392,56405.0
2021-10-05 11:20:00,181.52,181.57,181.36,181.39,39218.0,175.8489,175.8973,175.6939,175.7229,39218.0
2021-10-05 11:25:00,181.37,181.47,181.34,181.46,33876.0,175.7036,175.8004,175.6745,175.7907,33876.0
2021-10-05 11:30:00,181.45,181.57,181.38,181.46,45992.0,175.7811,175.8973,175.7132,175.7907,45992.0
2021-10-05 11:35:00,181.45,181.52,181.19,181.19,31983.0,175.7811,175.8489,175.5292,175.5292,31983.0
2021-10-05 11:40:00,181.18,181.21,180.88,180.91,27286.0,175.5195,175.5486,175.2289,175.2579,27286.0
2021-10-05 11:45:00,180.9,180.98,180.74,180.74,24128.0,175.2482,175.3257,175.0932,175.0932,24128.0
2021-10-05 11:50:00,180.74,180.95,180.74,180.92,32169.0,175.0932,175.2967,175.0932,175.2676,32169.0
2021-10-05 11:55:00,180.92,181.09,180.9,181.09,38482.0,175.2676,175.4323,175.2482,175.4323,38482.0
2021-10-05 12:00:00,181.09,181.09,180.94,181.05,35806.0,175.4323,175.4323,175.287,175.3936,35806.0
2021-10-05 12:05:00,181.05,181.25,180.99,181.25,35667.0,175.3936,175.5873,175.3354,175.5873,35667.0
2021-10-05 12:10:00,181.25,181.31,181.18,181.19,32045.0,175.5873,175.6454,175.5195,175.5292,32045.0
2021-10-05 12:15:00,181.19,181.22,181.05,181.06,22637.0,175.5292,175.5582,175.3936,175.4032,22637.0
2021-10-05 12:20:00,181.05,181.07,180.79,180.8,36854.0,175.3936,175.4129,175.1417,175.1514,36854.0
2021-10-05 12:25:00,180.8,180.92,180.75,180.84,37274.0,175.1514,175.2676,175.1029,175.1901,37274.0
2021-10-05 12:30:00,180.85,180.88,180.74,180.82,30105.0,175.1998,175.2289,175.0932,175.1707,30105.0
2021-10-05 12:35:00,180.84,180.85,180.68,180.74,45356.0,175.1901,175.1998,175.0351,175.0932,45356.0
2021-10-05 12:40:00,180.74,180.78,180.63,180.63,31988.0,175.0932,175.132,174.9867,174.9867,31988.0
2021-10-05 12:45:00,180.64,180.87,180.64,180.84,26169.0,174.9964,175.2192,174.9964,175.1901,26169.0
2021-10-05 12:50:00,180.84,180.91,180.68,180.69,40776.0,175.1901,175.2579,175.0351,175.0448,40776.0
2021-10-05 12:55:00,180.69,180.83,180.69,180.78,52599.0,175.0448,175.1804,175.0448,175.132,52599.0
2021-10-05 13:00:00,180.79,180.79,180.55,180.56,57734.0,175.1417,175.1417,174.9092,174.9189,57734.0
2021-10-05 13:05:00,180.56,180.67,180.53,180.63,46140.0,174.9189,175.0254,174.8898,174.9867,46140.0
2021-10-05 13:10:00,180.64,180.82,180.6,180.73,48291.0,174.9964,175.1707,174.9576,175.0836,48291.0
2021-10-05 13:15:00,180.71,180.84,180.62,180.75,38008.0,175.0642,175.1901,174.977,175.1029,38008.0
2021-10-05 13:20:00,180.77,180.81,180.71,180.77,16456.0,175.1223,175.1611,175.0642,175.1223,16456.0
2021-10-05 13:25:00,180.78,180.83,180.74,180.81,28576.0,175.132,175.1804,175.0932,175.1611,28576.0
2021-10-05 13:30:00,180.8,180.95,180.76,180.81,59156.0,175.1514,175.2967,175.1126,175.1611,59156.0
2021-10-05 13:35:00,180.82,180.88,180.73,180.87,53891.0,175.1707,175.2289,175.0836,175.2192,53891.0
2021-10-05 13:40:00,180.86,181.1,180.86,181.09,55104.0,175.2095,175.442,175.2095,175.4323,55104.0
2021-10-05 13:45:00,181.09,181.11,180.97,180.99,35442.0,175.4323,175.4517,175.3161,175.3354,35442.0
2021-10-05 13:50:00,181.05,181.15,180.99,180.99,30560.0,175.3936,175.4904,175.3354,175.3354,30560.0
2021-10-05 13:55:00,181.0,181.12,181.0,181.12,40714.0,175.3451,175.4614,175.3451,175.4614,40714.0
2021-10-05 14:00:00,181.11,181.31,181.07,181.22,52646.0,175.4517,175.6454,175.4129,175.5582,52646.0
2021-10-05 14:05:00,181.22,181.22,181.04,181.05,37904.0,175.5582,175.5582,175.3839,175.3936,37904.0
2021-10-05 14:10:00,181.04,181.19,181.01,181.03,14791.0,175.3839,175.5292,175.3548,175.3742,14791.0
2021-10-05 14:15:00,181.04,181.12,181.01,181.02,33656.0,175.3839,175.4614,175.3548,175.3645,33656.0
2021-10-05 14:20:00,181.04,181.04,180.92,180.93,13552.0,175.3839,175.3839,175.2676,175.2773,13552.0
2021-10-05 14:25:00,180.93,181.15,180.93,181.13,20290.0,175.2773,175.4904,175.2773,175.4711,20290.0
2021-10-05 14:30:00,181.12,181.28,181.11,181.22,64966.0,175.4614,175.6164,175.4517,175.5582,64966.0
2021-10-05 14:35:00,181.22,181.23,181.05,181.06,22827.0,175.5582,175.5679,175.3936,175.4032,22827.0
2021-10-05 14:40:00,181.08,181.15,181.01,181.08,29180.0,175.4226,175.4904,175.3548,175.4226,29180.0
2021-10-05 14:45:00,181.08,181.23,181.08,181.19,49634.0,175.4226,175.5679,175.4226,175.5292,49634.0
2021-10-05 14:50:00,181.2,181.28,181.07,181.09,20848.0,175.5389,175.6164,175.4129,175.4323,20848.0
2021-10-05 14:55:00,181.1,181.12,180.94,180.99,39712.0,175.442,175.4614,175.287,175.3354,39712.0
2021-10-05 15:00:00,181.0,181.07,180.93,181.04,20089.0,175.3451,175.4129,175.2773,175.3839,20089.0
2021-10-05 15:05:00,181.06,181.17,181.02,181.12,35761.0,175.4032,175.5098,175.3645,175.4614,35761.0
2021-10-05 15:10:00,181.11,181.32,181.08,181.31,36019.0,175.4517,175.6551,175.4226,175.6454,36019.0
2021-10-05 15:15:00,181.3,181.32,181.16,181.23,47735.0,175.6357,175.6551,175.5001,175.5679,47735.0
2021-10-05 15:20:00,181.22,181.23,180.92,180.93,39590.0,175.5582,175.5679,175.2676,175.2773,39590.0
2021-10-05 15:25:00,180.94,180.98,180.85,180.86,40151.0,175.287,175.3257,175.1998,175.2095,40151.0
2021-10-05 15:30:00,180.86,180.95,180.77,180.9,47718.0,175.2095,175.2967,175.1223,175.2482,47718.0
2021-10-05 15:35:00,180.88,181.03,180.71,180.73,62499.0,175.2289,175.3742,175.0642,175.0836,62499.0
2021-10-05 15:40:00,180.73,180.86,180.68,180.72,144525.0,175.0836,175.2095,175.0351,175.0739,144525.0
2021-10-05 15:45:00,180.71,180.8,180.61,180.62,53956.0,175.0642,175.1514,174.9673,174.977,53956.0
2021-10-05 15:50:00,180.63,180.63,180.24,180.25,153276.0,174.9867,174.9867,174.6089,174.6186,153276.0
2021-10-05 15:55:00,180.26,180.3,180.05,180.1,207266.0,174.6282,174.667,174.4248,174.4732,207266.0
2021-10-06 09:30:00,178.97,179.76,178.85,179.74,73923.0,173.3785,174.1439,173.2623,174.1245,73923.0
2021-10-06 09:35:00,179.79,180.14,179.64,179.73,101753.0,174.1729,174.512,174.0276,174.1148,101753.0
2021-10-06 09:40:00,179.75,180.03,179.63,180.0,135861.0,174.1342,174.4054,174.0179,174.3764,135861.0
2021-10-06 09:45:00,179.99,180.06,179.34,179.42,140288.0,174.3667,174.4345,173.737,173.8145,140288.0
2021-10-06 09:50:00,179.39,179.46,178.99,179.08,47431.0,173.7854,173.8532,173.3979,173.4851,47431.0
2021-10-06 09:55:00,179.06,179.12,178.77,178.8,48303.0,173.4657,173.5239,173.1848,173.2139,48303.0
2021-10-06 10:00:00,178.78,178.78,178.38,178.52,96741.0,173.1945,173.1945,172.807,172.9426,96741.0
2021-10-06 10:05:00,178.5,178.75,178.24,178.64,117756.0,172.9232,173.1654,172.6713,173.0589,117756.0
2021-10-06 10:10:00,178.61,179.05,178.4,179.01,66372.0,173.0298,173.456,172.8263,173.4173,66372.0
2021-10-06 10:15:00,178.96,178.96,178.58,178.69,49916.0,173.3689,173.3689,173.0007,173.1073,49916.0
2021-10-06 10:20:00,178.68,179.71,178.66,179.64,82138.0,173.0976,174.0954,173.0782,174.0276,82138.0
2021-10-06 10:25:00,179.63,179.73,179.38,179.46,52179.0,174.0179,174.1148,173.7757,173.8532,52179.0
2021-10-06 10:30:00,179.46,179.85,179.4,179.48,50228.0,173.8532,174.231,173.7951,173.8726,50228.0
2021-10-06 10:35:00,179.5,179.56,179.17,179.51,48064.0,173.892,173.9501,173.5723,173.9017,48064.0
2021-10-06 10:40:00,179.54,179.56,179.33,179.37,48474.0,173.9307,173.9501,173.7273,173.766,48474.0
2021-10-06 10:45:00,179.37,179.71,179.05,179.71,78308.0,173.766,174.0954,173.456,174.0954,78308.0
2021-10-06 10:50:00,179.73,179.8,179.44,179.79,57905.0,174.1148,174.1826,173.8339,174.1729,57905.0
2021-10-06 10:55:00,179.8,179.8,179.51,179.79,38117.0,174.1826,174.1826,173.9017,174.1729,38117.0
2021-10-06 11:00:00,179.82,180.04,179.61,179.85,58940.0,174.202,174.4151,173.9985,174.231,58940.0
2021-10-06 11:05:00,179.81,179.86,179.53,179.65,36603.0,174.1923,174.2407,173.921,174.0373,36603.0
2021-10-06 11:10:00,179.65,179.7,179.31,179.54,44049.0,174.0373,174.0857,173.7079,173.9307,44049.0
2021-10-06 11:15:00,179.52,179.59,179.38,179.44,31290.0,173.9114,173.9792,173.7757,173.8339,31290.0
2021-10-06 11:20:00,179.46,179.46,179.0,179.02,45635.0,173.8532,173.8532,173.4076,173.427,45635.0
2021-10-06 11:25:00,179.02,179.21,179.0,179.06,60453.0,173.427,173.611,173.4076,173.4657,60453.0
2021-10-06 11:30:00,179.08,179.29,178.84,178.97,37155.0,173.4851,173.6885,173.2526,173.3785,37155.0
2021-10-06 11:35:00,178.98,179.34,178.9,179.33,18388.0,173.3882,173.737,173.3107,173.7273,18388.0
2021-10-06 11:40:00,179.38,179.44,179.15,179.28,32934.0,173.7757,173.8339,173.5529,173.6789,32934.0
2021-10-06 11:45:00,179.31,179.5,179.25,179.38,32957.0,173.7079,173.892,173.6498,173.7757,32957.0
2021-10-06 11:50:00,179.38,179.77,179.37,179.74,37432.0,173.7757,174.1535,173.766,174.1245,37432.0
2021-10-06 11:55:00,179.71,179.96,179.71,179.92,28954.0,174.0954,174.3376,174.0954,174.2989,28954.0
2021-10-06 12:00:00,179.92,180.12,179.61,179.67,38775.0,174.2989,174.4926,173.9985,174.0567,38775.0
2021-10-06 12:05:00,179.63,179.63,179.11,179.18,36720.0,174.0179,174.0179,173.5142,173.582,36720.0
2021-10-06 12:10:00,179.23,179.23,179.08,179.09,11345.0,173.6304,173.6304,173.4851,173.4948,11345.0
2021-10-06 12:15:00,179.09,179.27,179.0,179.2,21807.0,173.4948,173.6692,173.4076,173.6014,21807.0
2021-10-06 12:20:00,179.19,179.19,178.97,179.13,42641.0,173.5917,173.5917,173.3785,173.5335,42641.0
2021-10-06 12:25:00,179.13,179.32,178.85,179.1,66177.0,173.5335,173.7176,173.2623,173.5045,66177.0
2021-10-06 12:30:00,179.05,179.18,179.01,179.18,33664.0,173.456,173.582,173.4173,173.582,33664.0
2021-10-06 12:35:00,179.19,179.22,178.97,179.16,29053.0,173.5917,173.6207,173.3785,173.5626,29053.0
2021-10-06 12:40:00,179.15,179.45,179.15,179.41,27885.0,173.5529,173.8435,173.5529,173.8048,27885.0
2021-10-06 12:45:00,179.4,179.48,179.2,179.28,18077.0,173.7951,173.8726,173.6014,173.6789,18077.0
2021-10-06 12:50:00,179.32,179.43,179.24,179.29,10696.0,173.7176,173.8242,173.6401,173.6885,10696.0
2021-10-06 12:55:00,179.29,179.54,179.24,179.28,21792.0,173.6885,173.9307,173.6401,173.6789,21792.0
2021-10-06 13:00:00,179.28,179.36,179.04,179.16,13579.0,173.6789,173.7564,173.4464,173.5626,13579.0
2021-10-06 13:05:00,179.12,179.12,178.83,179.02,43325.0,173.5239,173.5239,173.2429,173.427,43325.0
2021-10-06 13:10:00,178.99,179.23,178.88,179.21,43368.0,173.3979,173.6304,173.2914,173.611,43368.0
2021-10-06 13:15:00,179.2,179.29,179.17,179.28,17045.0,173.6014,173.6885,173.5723,173.6789,17045.0
2021-10-06 13:20:00,179.28,179.51,179.15,179.38,46524.0,173.6789,173.9017,173.5529,173.7757,46524.0
2021-10-06 13:25:00,179.41,179.73,179.36,179.72,28924.0,173.8048,174.1148,173.7564,174.1051,28924.0
2021-10-06 13:30:00,179.73,179.98,179.7,179.98,39705.0,174.1148,174.357,174.0857,174.357,39705.0
2021-10-06 13:35:00,179.97,180.24,179.89,180.21,35366.0,174.3473,174.6089,174.2698,174.5798,35366.0
2021-10-06 13:40:00,180.19,180.19,180.07,180.17,26934.0,174.5604,174.5604,174.4442,174.5411,26934.0
2021-10-06 13:45:00,180.17,180.34,180.16,180.24,35636.0,174.5411,174.7057,174.5314,174.6089,35636.0
2021-10-06 13:50:00,180.23,180.24,179.86,179.87,52900.0,174.5992,174.6089,174.2407,174.2504,52900.0
2021-10-06 13:55:00,179.9,180.18,179.89,180.18,29105.0,174.2795,174.5507,174.2698,174.5507,29105.0
2021-10-06 14:00:00,180.18,180.33,179.9,180.29,89533.0,174.5507,174.6961,174.2795,174.6573,89533.0
2021-10-06 14:05:00,180.29,180.38,180.14,180.37,39698.0,174.6573,174.7445,174.512,174.7348,39698.0
2021-10-06 14:10:00,180.37,180.6,180.35,180.6,40626.0,174.7348,174.9576,174.7154,174.9576,40626.0
2021-10-06 14:15:00,180.59,180.74,180.54,180.74,97885.0,174.9479,175.0932,174.8995,175.0932,97885.0
2021-10-06 14:20:00,180.74,180.77,180.49,180.51,52989.0,175.0932,175.1223,174.8511,174.8704,52989.0
2021-10-06 14:25:00,180.51,180.72,180.51,180.71,20047.0,174.8704,175.0739,174.8704,175.0642,20047.0
2021-10-06 14:30:00,180.7,180.7,180.56,180.61,31516.0,175.0545,175.0545,174.9189,174.9673,31516.0
2021-10-06 14:35:00,180.61,180.74,180.54,180.68,32503.0,174.9673,175.0932,174.8995,175.0351,32503.0
2021-10-06 14:40:00,180.66,180.87,180.66,180.78,43954.0,175.0157,175.2192,175.0157,175.132,43954.0
2021-10-06 14:45:00,180.8,180.86,180.59,180.61,67174.0,175.1514,175.2095,174.9479,174.9673,67174.0
2021-10-06 14:50:00,180.61,180.66,180.35,180.5,79269.0,174.9673,175.0157,174.7154,174.8607,79269.0
2021-10-06 14:55:00,180.5,180.59,180.26,180.26,38356.0,174.8607,174.9479,174.6282,174.6282,38356.0
2021-10-06 15:00:00,180.28,180.43,180.23,180.24,53388.0,174.6476,174.7929,174.5992,174.6089,53388.0
2021-10-06 15:05:00,180.23,180.44,180.22,180.31,58585.0,174.5992,174.8026,174.5895,174.6767,58585.0
2021-10-06 15:10:00,180.31,180.51,180.23,180.37,58759.0,174.6767,174.8704,174.5992,174.7348,58759.0
2021-10-06 15:15:00,180.38,180.55,180.35,180.44,43635.0,174.7445,174.9092,174.7154,174.8026,43635.0
2021-10-06 15:20:00,180.45,180.52,180.3,180.45,29495.0,174.8123,174.8801,174.667,174.8123,29495.0
2021-10-06 15:25:00,180.46,180.55,180.42,180.5,28685.0,174.822,174.9092,174.7832,174.8607,28685.0
2021-10-06 15:30:00,180.48,180.52,180.24,180.3,45741.0,174.8414,174.8801,174.6089,174.667,45741.0
2021-10-06 15:35:00,180.31,180.35,180.05,180.17,44116.0,174.6767,174.7154,174.4248,174.5411,44116.0
2021-10-06 15:40:00,180.18,180.36,180.11,180.32,30191.0,174.5507,174.7251,174.4829,174.6864,30191.0
2021-10-06 15:45:00,180.31,180.57,180.19,180.48,66294.0,174.6767,174.9286,174.5604,174.8414,66294.0
2021-10-06 15:50:00,180.5,180.61,180.4,180.53,105017.0,174.8607,174.9673,174.7639,174.8898,105017.0
2021-10-06 15:55:00,180.52,180.76,180.52,180.69,148824.0,174.8801,175.1126,174.8801,175.0448,148824.0
2021-10-07 09:30:00,182.24,182.97,182.03,182.86,54593.0,176.5464,177.2536,176.3429,177.147,54593.0
2021-10-07 09:35:00,182.88,183.1,182.88,183.02,75564.0,177.1664,177.3795,177.1664,177.302,75564.0
2021-10-07 09:40:00,183.02,183.19,182.73,182.8,125288.0,177.302,177.4667,177.0211,177.0889,125288.0
2021-10-07 09:45:00,182.83,183.0,182.75,182.94,116856.0,177.1179,177.2826,177.0404,177.2245,116856.0
2021-10-07 09:50:00,182.98,183.52,182.96,183.46,62274.0,177.2633,177.7864,177.2439,177.7283,62274.0
2021-10-07 09:55:00,183.46,183.58,183.38,183.58,53052.0,177.7283,177.8445,177.6508,177.8445,53052.0
2021-10-07 10:00:00,183.64,183.75,183.54,183.6,98711.0,177.9026,178.0092,177.8058,177.8639,98711.0
2021-10-07 10:05:00,183.6,183.64,183.43,183.59,77343.0,177.8639,177.9026,177.6992,177.8542,77343.0
2021-10-07 10:10:00,183.59,183.81,183.57,183.77,69045.0,177.8542,178.0673,177.8348,178.0286,69045.0
2021-10-07 10:15:00,183.78,183.91,183.74,183.89,48999.0,178.0383,178.1642,177.9995,178.1448,48999.0
2021-10-07 10:20:00,183.89,184.04,183.89,183.93,50724.0,178.1448,178.2901,178.1448,178.1836,50724.0
2021-10-07 10:25:00,183.93,184.03,183.9,183.93,41072.0,178.1836,178.2805,178.1545,178.1836,41072.0
2021-10-07 10:30:00,183.95,184.01,183.77,184.01,36139.0,178.203,178.2611,178.0286,178.2611,36139.0
2021-10-07 10:35:00,184.02,184.11,183.8,183.82,28986.0,178.2708,178.358,178.0576,178.077,28986.0
2021-10-07 10:40:00,183.82,184.03,183.82,184.0,44900.0,178.077,178.2805,178.077,178.2514,44900.0
2021-10-07 10:45:00,184.0,184.1,183.96,184.03,28929.0,178.2514,178.3483,178.2126,178.2805,28929.0
2021-10-07 10:50:00,184.02,184.1,184.0,184.04,28953.0,178.2708,178.3483,178.2514,178.2901,28953.0
2021-10-07 10:55:00,184.04,184.07,183.96,184.01,39739.0,178.2901,178.3192,178.2126,178.2611,39739.0
2021-10-07 11:00:00,184.01,184.09,183.94,184.0,43769.0,178.2611,178.3386,178.1933,178.2514,43769.0
2021-10-07 11:05:00,183.98,183.99,183.85,183.86,31832.0,178.232,178.2417,178.1061,178.1158,31832.0
2021-10-07 11:10:00,183.87,183.9,183.81,183.84,36931.0,178.1255,178.1545,178.0673,178.0964,36931.0
2021-10-07 11:15:00,183.84,183.89,183.69,183.81,32822.0,178.0964,178.1448,177.9511,178.0673,32822.0
2021-10-07 11:20:00,183.81,183.92,183.8,183.89,20030.0,178.0673,178.1739,178.0576,178.1448,20030.0
2021-10-07 11:25:00,183.88,183.95,183.84,183.89,30951.0,178.1351,178.203,178.0964,178.1448,30951.0
2021-10-07 11:30:00,183.9,183.97,183.85,183.95,25219.0,178.1545,178.2223,178.1061,178.203,25219.0
2021-10-07 11:35:00,183.95,184.04,183.9,183.93,22033.0,178.203,178.2901,178.1545,178.1836,22033.0
2021-10-07 11:40:00,183.94,184.03,183.9,184.03,18874.0,178.1933,178.2805,178.1545,178.2805,18874.0
2021-10-07 11:45:00,184.04,184.08,184.03,184.03,19407.0,178.2901,178.3289,178.2805,178.2805,19407.0
2021-10-07 11:50:00,184.04,184.07,183.96,183.99,28501.0,178.2901,178.3192,178.2126,178.2417,28501.0
2021-10-07 11:55:00,184.01,184.05,184.0,184.04,19555.0,178.2611,178.2998,178.2514,178.2901,19555.0
2021-10-07 12:00:00,184.04,184.07,183.97,183.99,17059.0,178.2901,178.3192,178.2223,178.2417,17059.0
2021-10-07 12:05:00,184.0,184.03,183.93,183.95,36135.0,178.2514,178.2805,178.1836,178.203,36135.0
2021-10-07 12:10:00,183.96,183.97,183.84,183.88,18671.0,178.2126,178.2223,178.0964,178.1351,18671.0
2021-10-07 12:15:00,183.88,183.98,183.85,183.95,17449.0,178.1351,178.232,178.1061,178.203,17449.0
2021-10-07 12:20:00,183.96,183.98,183.91,183.97,18441.0,178.2126,178.232,178.1642,178.2223,18441.0
2021-10-07 12:25:00,183.97,183.99,183.9,183.91,17107.0,178.2223,178.2417,178.1545,178.1642,17107.0
2021-10-07 12:30:00,183.91,183.96,183.9,183.95,24193.0,178.1642,178.2126,178.1545,178.203,24193.0
2021-10-07 12:35:00,183.95,184.01,183.91,184.0,20284.0,178.203,178.2611,178.1642,178.2514,20284.0
2021-10-07 12:40:00,184.0,184.01,183.83,183.88,64733.0,178.2514,178.2611,178.0867,178.1351,64733.0
2021-10-07 12:45:00,183.88,183.89,183.76,183.85,40086.0,178.1351,178.1448,178.0189,178.1061,40086.0
2021-10-07 12:50:00,183.86,183.93,183.82,183.92,22928.0,178.1158,178.1836,178.077,178.1739,22928.0
2021-10-07 12:55:00,183.91,184.01,183.9,184.0,26814.0,178.1642,178.2611,178.1545,178.2514,26814.0
2021-10-07 13:00:00,184.0,184.0,183.87,183.9,20396.0,178.2514,178.2514,178.1255,178.1545,20396.0
2021-10-07 13:05:00,183.9,183.99,183.83,183.98,23752.0,178.1545,178.2417,178.0867,178.232,23752.0
2021-10-07 13:10:00,183.96,183.98,183.88,183.93,21978.0,178.2126,178.232,178.1351,178.1836,21978.0
2021-10-07 13:15:00,183.93,184.03,183.93,184.02,10222.0,178.1836,178.2805,178.1836,178.2708,10222.0
2021-10-07 13:20:00,184.02,184.07,183.97,184.07,9372.0,178.2708,178.3192,178.2223,178.3192,9372.0
2021-10-07 13:25:00,184.07,184.12,184.0,184.12,16109.0,178.3192,178.3676,178.2514,178.3676,16109.0
2021-10-07 13:30:00,184.12,184.12,183.99,184.03,38137.0,178.3676,178.3676,178.2417,178.2805,38137.0
2021-10-07 13:35:00,184.03,184.09,183.98,184.06,43994.0,178.2805,178.3386,178.232,178.3095,43994.0
2021-10-07 13:40:00,184.06,184.1,184.03,184.08,18697.0,178.3095,178.3483,178.2805,178.3289,18697.0
2021-10-07 13:45:00,184.09,184.09,183.98,184.0,34260.0,178.3386,178.3386,178.232,178.2514,34260.0
2021-10-07 13:50:00,184.01,184.01,183.9,183.97,22712.0,178.2611,178.2611,178.1545,178.2223,22712.0
2021-10-07 13:55:00,183.99,184.04,183.87,183.92,35476.0,178.2417,178.2901,178.1255,178.1739,35476.0
2021-10-07 14:00:00,183.91,183.94,183.64,183.76,57520.0,178.1642,178.1933,177.9026,178.0189,57520.0
2021-10-07 14:05:00,183.74,183.85,183.73,183.78,35436.0,177.9995,178.1061,177.9898,178.0383,35436.0
2021-10-07 14:10:00,183.77,183.91,183.72,183.9,21116.0,178.0286,178.1642,177.9801,178.1545,21116.0
2021-10-07 14:15:00,183.9,183.91,183.82,183.86,21177.0,178.1545,178.1642,178.077,178.1158,21177.0
2021-10-07 14:20:00,183.85,183.91,183.8,183.8,22439.0,178.1061,178.1642,178.0576,178.0576,22439.0
2021-10-07 14:25:00,183.8,183.8,183.71,183.74,16621.0,178.0576,178.0576,177.9705,177.9995,16621.0
2021-10-07 14:30:00,183.75,183.84,183.67,183.83,22324.0,178.0092,178.0964,177.9317,178.0867,22324.0
2021-10-07 14:35:00,183.84,183.92,183.81,183.89,21527.0,178.0964,178.1739,178.0673,178.1448,21527.0
2021-10-07 14:40:00,183.88,183.88,183.66,183.7,20530.0,178.1351,178.1351,177.922,177.9608,20530.0
2021-10-07 14:45:00,183.68,183.78,183.63,183.72,14247.0,177.9414,178.0383,177.893,177.9801,14247.0
2021-10-07 14:50:00,183.72,183.77,183.58,183.69,43577.0,177.9801,178.0286,177.8445,177.9511,43577.0
2021-10-07 14:55:00,183.71,184.01,183.67,183.93,35495.0,177.9705,178.2611,177.9317,178.1836,35495.0
2021-10-07 15:00:00,183.93,184.01,183.77,183.96,25954.0,178.1836,178.2611,178.0286,178.2126,25954.0
2021-10-07 15:05:00,183.97,184.12,183.96,184.06,33153.0,178.2223,178.3676,178.2126,178.3095,33153.0
2021-10-07 15:10:00,184.05,184.14,183.95,184.13,23299.0,178.2998,178.387,178.203,178.3773,23299.0
2021-10-07 15:15:00,184.1,184.16,184.06,184.12,34643.0,178.3483,178.4064,178.3095,178.3676,34643.0
2021-10-07 15:20:00,184.12,184.15,183.96,183.97,37757.0,178.3676,178.3967,178.2126,178.2223,37757.0
2021-10-07 15:25:00,183.97,183.99,183.84,183.95,40000.0,178.2223,178.2417,178.0964,178.203,40000.0
2021-10-07 15:30:00,183.94,184.02,183.87,183.97,56743.0,178.1933,178.2708,178.1255,178.2223,56743.0
2021-10-07 15:35:00,183.97,183.99,183.88,183.88,42143.0,178.2223,178.2417,178.1351,178.1351,42143.0
2021-10-07 15:40:00,183.9,183.95,183.53,183.53,54434.0,178.1545,178.203,177.7961,177.7961,54434.0
2021-10-07 15:45:00,183.54,183.76,183.5,183.75,72269.0,177.8058,178.0189,177.767,178.0092,72269.0
2021-10-07 15:50:00,183.75,183.75,183.39,183.57,94929.0,178.0092,178.0092,177.6605,177.8348,94929.0
2021-10-07 15:55:00,183.57,183.57,183.34,183.47,122330.0,177.8348,177.8348,177.612,177.738,122330.0
2021-10-08 09:30:00,183.54,183.71,183.07,183.07,58686.0,177.8058,177.9705,177.3504,177.3504,58686.0
2021-10-08 09:35:00,183.05,183.19,182.8,183.19,73954.0,177.3311,177.4667,177.0889,177.4667,73954.0
2021-10-08 09:40:00,183.22,183.63,183.11,183.13,110916.0,177.4958,177.893,177.3892,177.4086,110916.0
2021-10-08 09:45:00,183.14,183.39,182.86,183.14,121576.0,177.4183,177.6605,177.147,177.4183,121576.0
2021-10-08 09:50:00,183.17,183.19,182.81,183.03,94850.0,177.4473,177.4667,177.0986,177.3117,94850.0
2021-10-08 09:55:00,183.01,183.26,182.99,183.0,37494.0,177.2923,177.5345,177.2729,177.2826,37494.0
2021-10-08 10:00:00,183.02,183.5,183.0,183.48,75710.0,177.302,177.767,177.2826,177.7476,75710.0
2021-10-08 10:05:00,183.49,183.61,183.33,183.5,60033.0,177.7573,177.8736,177.6023,177.767,60033.0
2021-10-08 10:10:00,183.48,183.62,183.3,183.6,94477.0,177.7476,177.8833,177.5733,177.8639,94477.0
2021-10-08 10:15:00,183.54,183.67,183.39,183.4,25520.0,177.8058,177.9317,177.6605,177.6701,25520.0
2021-10-08 10:20:00,183.38,183.45,183.23,183.33,22193.0,177.6508,177.7186,177.5054,177.6023,22193.0
2021-10-08 10:25:00,183.32,183.36,183.25,183.29,53645.0,177.5926,177.6314,177.5248,177.5636,53645.0
2021-10-08 10:30:00,183.3,183.51,183.22,183.38,32691.0,177.5733,177.7767,177.4958,177.6508,32691.0
2021-10-08 10:35:00,183.39,183.54,183.32,183.35,37884.0,177.6605,177.8058,177.5926,177.6217,37884.0
2021-10-08 10:40:00,183.35,183.38,182.87,182.97,66961.0,177.6217,177.6508,177.1567,177.2536,66961.0
2021-10-08 10:45:00,183.01,183.27,183.0,183.22,35773.0,177.2923,177.5442,177.2826,177.4958,35773.0
2021-10-08 10:50:00,183.22,183.47,183.19,183.41,32978.0,177.4958,177.738,177.4667,177.6798,32978.0
2021-10-08 10:55:00,183.43,183.43,183.17,183.18,15382.0,177.6992,177.6992,177.4473,177.457,15382.0
2021-10-08 11:00:00,183.16,183.21,182.98,182.99,17400.0,177.4376,177.4861,177.2633,177.2729,17400.0
2021-10-08 11:05:00,182.97,183.26,182.95,183.26,21205.0,177.2536,177.5345,177.2342,177.5345,21205.0
2021-10-08 11:10:00,183.26,183.42,183.21,183.4,24060.0,177.5345,177.6895,177.4861,177.6701,24060.0
2021-10-08 11:15:00,183.4,183.48,183.32,183.41,24639.0,177.6701,177.7476,177.5926,177.6798,24639.0
2021-10-08 11:20:00,183.4,183.42,183.11,183.14,24266.0,177.6701,177.6895,177.3892,177.4183,24266.0
2021-10-08 11:25:00,183.14,183.21,183.0,183.12,18329.0,177.4183,177.4861,177.2826,177.3989,18329.0
2021-10-08 11:30:00,183.12,183.15,182.95,183.01,27465.0,177.3989,177.4279,177.2342,177.2923,27465.0
2021-10-08 11:35:00,183.0,183.02,182.89,182.98,36597.0,177.2826,177.302,177.1761,177.2633,36597.0
2021-10-08 11:40:00,182.98,182.98,182.85,182.89,19702.0,177.2633,177.2633,177.1373,177.1761,19702.0
2021-10-08 11:45:00,182.88,182.94,182.79,182.83,23005.0,177.1664,177.2245,177.0792,177.1179,23005.0
2021-10-08 11:50:00,182.84,182.93,182.75,182.83,24299.0,177.1276,177.2148,177.0404,177.1179,24299.0
2021-10-08 11:55:00,182.83,182.84,182.62,182.67,27155.0,177.1179,177.1276,176.9145,176.9629,27155.0
2021-10-08 12:00:00,182.66,182.79,182.57,182.79,36574.0,176.9533,177.0792,176.8661,177.0792,36574.0
2021-10-08 12:05:00,182.79,182.9,182.76,182.86,10149.0,177.0792,177.1858,177.0501,177.147,10149.0
2021-10-08 12:10:00,182.88,183.06,182.79,183.03,29272.0,177.1664,177.3408,177.0792,177.3117,29272.0
2021-10-08 12:15:00,183.03,183.05,182.91,182.93,23096.0,177.3117,177.3311,177.1954,177.2148,23096.0
2021-10-08 12:20:00,182.94,182.94,182.8,182.85,14690.0,177.2245,177.2245,177.0889,177.1373,14690.0
2021-10-08 12:25:00,182.83,182.83,182.64,182.68,35681.0,177.1179,177.1179,176.9339,176.9726,35681.0
2021-10-08 12:30:00,182.68,182.84,182.66,182.81,30206.0,176.9726,177.1276,176.9533,177.0986,30206.0
2021-10-08 12:35:00,182.83,183.0,182.81,183.0,24560.0,177.1179,177.2826,177.0986,177.2826,24560.0
2021-10-08 12:40:00,182.99,183.15,182.97,183.11,39466.0,177.2729,177.4279,177.2536,177.3892,39466.0
2021-10-08 12:45:00,183.1,183.1,182.99,183.03,18682.0,177.3795,177.3795,177.2729,177.3117,18682.0
2021-10-08 12:50:00,183.04,183.14,183.04,183.11,10244.0,177.3214,177.4183,177.3214,177.3892,10244.0
2021-10-08 12:55:00,183.08,183.13,182.94,182.96,17528.0,177.3601,177.4086,177.2245,177.2439,17528.0
2021-10-08 13:00:00,182.95,183.08,182.94,182.95,9880.0,177.2342,177.3601,177.2245,177.2342,9880.0
2021-10-08 13:05:00,182.96,182.97,182.82,182.83,19999.0,177.2439,177.2536,177.1083,177.1179,19999.0
2021-10-08 13:10:00,182.8,182.97,182.8,182.89,24914.0,177.0889,177.2536,177.0889,177.1761,24914.0
2021-10-08 13:15:00,182.85,182.85,182.53,182.53,57516.0,177.1373,177.1373,176.8273,176.8273,57516.0
2021-10-08 13:20:00,182.53,182.64,182.48,182.48,25885.0,176.8273,176.9339,176.7789,176.7789,25885.0
2021-10-08 13:25:00,182.48,182.6,182.46,182.53,26519.0,176.7789,176.8951,176.7595,176.8273,26519.0
2021-10-08 13:30:00,182.53,182.68,182.48,182.67,29676.0,176.8273,176.9726,176.7789,176.9629,29676.0
2021-10-08 13:35:00,182.66,182.66,182.5,182.52,25375.0,176.9533,176.9533,176.7983,176.8176,25375.0
2021-10-08 13:40:00,182.52,182.61,182.47,182.53,19591.0,176.8176,176.9048,176.7692,176.8273,19591.0
2021-10-08 13:45:00,182.54,182.71,182.52,182.69,26218.0,176.837,177.0017,176.8176,176.9823,26218.0
2021-10-08 13:50:00,182.68,182.7,182.63,182.66,14513.0,176.9726,176.992,176.9242,176.9533,14513.0
2021-10-08 13:55:00,182.66,182.85,182.64,182.79,20678.0,176.9533,177.1373,176.9339,177.0792,20678.0
2021-10-08 14:00:00,182.8,182.97,182.78,182.91,38297.0,177.0889,177.2536,177.0695,177.1954,38297.0
2021-10-08 14:05:00,182.92,182.97,182.88,182.92,23200.0,177.2051,177.2536,177.1664,177.2051,23200.0
2021-10-08 14:10:00,182.9,182.95,182.85,182.91,18645.0,177.1858,177.2342,177.1373,177.1954,18645.0
2021-10-08 14:15:00,182.89,183.07,182.86,183.02,27252.0,177.1761,177.3504,177.147,177.302,27252.0
2021-10-08 14:20:00,183.02,183.15,183.0,183.14,15871.0,177.302,177.4279,177.2826,177.4183,15871.0
2021-10-08 14:25:00,183.14,183.29,183.14,183.28,17419.0,177.4183,177.5636,177.4183,177.5539,17419.0
2021-10-08 14:30:00,183.29,183.3,183.2,183.21,24557.0,177.5636,177.5733,177.4764,177.4861,24557.0
2021-10-08 14:35:00,183.21,183.22,183.06,183.14,16816.0,177.4861,177.4958,177.3408,177.4183,16816.0
2021-10-08 14:40:00,183.15,183.18,183.1,183.14,24676.0,177.4279,177.457,177.3795,177.4183,24676.0
2021-10-08 14:45:00,183.14,183.19,183.07,183.14,17835.0,177.4183,177.4667,177.3504,177.4183,17835.0
2021-10-08 14:50:00,183.13,183.17,183.07,183.07,9090.0,177.4086,177.4473,177.3504,177.3504,9090.0
2021-10-08 14:55:00,183.05,183.17,183.05,183.07,12821.0,177.3311,177.4473,177.3311,177.3504,12821.0
2021-10-08 15:00:00,183.08,183.16,182.97,183.09,17165.0,177.3601,177.4376,177.2536,177.3698,17165.0
2021-10-08 15:05:00,183.1,183.2,183.05,183.16,24016.0,177.3795,177.4764,177.3311,177.4376,24016.0
2021-10-08 15:10:00,183.16,183.24,183.1,183.15,28870.0,177.4376,177.5151,177.3795,177.4279,28870.0
2021-10-08 15:15:00,183.14,183.16,182.99,183.15,15063.0,177.4183,177.4376,177.2729,177.4279,15063.0
2021-10-08 15:20:00,183.15,183.25,183.07,183.18,16718.0,177.4279,177.5248,177.3504,177.457,16718.0
2021-10-08 15:25:00,183.17,183.21,183.11,183.21,9296.0,177.4473,177.4861,177.3892,177.4861,9296.0
2021-10-08 15:30:00,183.2,183.27,183.16,183.26,35742.0,177.4764,177.5442,177.4376,177.5345,35742.0
2021-10-08 15:35:00,183.24,183.24,182.94,182.98,69615.0,177.5151,177.5151,177.2245,177.2633,69615.0
2021-10-08 15:40:00,182.96,183.08,182.85,182.89,28113.0,177.2439,177.3601,177.1373,177.1761,28113.0
2021-10-08 15:45:00,182.87,182.93,182.75,182.77,57519.0,177.1567,177.2148,177.0404,177.0598,57519.0
2021-10-08 15:50:00,182.76,182.76,182.58,182.6,123229.0,177.0501,177.0501,176.8758,176.8951,123229.0
2021-10-08 15:55:00,182.6,182.71,182.54,182.63,183566.0,176.8951,177.0017,176.837,176.9242,183566.0
2021-10-11 09:30:00,182.56,183.14,182.56,182.68,63784.0,176.8564,177.4183,176.8564,176.9726,63784.0
2021-10-11 09:35:00,182.76,183.04,182.59,183.02,236338.0,177.0501,177.3214,176.8854,177.302,236338.0
2021-10-11 09:40:00,183.03,183.43,183.02,183.38,96250.0,177.3117,177.6992,177.302,177.6508,96250.0
2021-10-11 09:45:00,183.41,183.65,183.32,183.5,71108.0,177.6798,177.9123,177.5926,177.767,71108.0
2021-10-11 09:50:00,183.51,183.79,183.5,183.75,52431.0,177.7767,178.048,177.767,178.0092,52431.0
2021-10-11 09:55:00,183.75,183.79,183.55,183.66,40582.0,178.0092,178.048,177.8155,177.922,40582.0
2021-10-11 10:00:00,183.68,183.93,183.68,183.81,37905.0,177.9414,178.1836,177.9414,178.0673,37905.0
2021-10-11 10:05:00,183.83,183.88,183.69,183.77,45362.0,178.0867,178.1351,177.9511,178.0286,45362.0
2021-10-11 10:10:00,183.77,184.0,183.76,183.83,64632.0,178.0286,178.2514,178.0189,178.0867,64632.0
2021-10-11 10:15:00,183.81,183.89,183.78,183.88,24322.0,178.0673,178.1448,178.0383,178.1351,24322.0
2021-10-11 10:20:00,183.88,183.96,183.81,183.95,21134.0,178.1351,178.2126,178.0673,178.203,21134.0
2021-10-11 10:25:00,183.95,183.95,183.67,183.72,17937.0,178.203,178.203,177.9317,177.9801,17937.0
2021-10-11 10:30:00,183.75,183.81,183.66,183.66,18442.0,178.0092,178.0673,177.922,177.922,18442.0
2021-10-11 10:35:00,183.65,183.7,183.64,183.66,10447.0,177.9123,177.9608,177.9026,177.922,10447.0
2021-10-11 10:40:00,183.65,183.67,183.31,183.4,19818.0,177.9123,177.9317,177.5829,177.6701,19818.0
2021-10-11 10:45:00,183.4,183.46,183.35,183.46,23874.0,177.6701,177.7283,177.6217,177.7283,23874.0
2021-10-11 10:50:00,183.48,183.6,183.48,183.49,17407.0,177.7476,177.8639,177.7476,177.7573,17407.0
2021-10-11 10:55:00,183.5,183.55,183.44,183.44,12525.0,177.767,177.8155,177.7089,177.7089,12525.0
2021-10-11 11:00:00,183.43,183.49,183.36,183.41,18160.0,177.6992,177.7573,177.6314,177.6798,18160.0
2021-10-11 11:05:00,183.4,183.45,183.36,183.38,12791.0,177.6701,177.7186,177.6314,177.6508,12791.0
2021-10-11 11:10:00,183.38,183.46,183.38,183.45,10648.0,177.6508,177.7283,177.6508,177.7186,10648.0
2021-10-11 11:15:00,183.44,183.46,183.24,183.24,24240.0,177.7089,177.7283,177.5151,177.5151,24240.0
2021-10-11 11:20:00,183.26,183.44,183.24,183.42,29857.0,177.5345,177.7089,177.5151,177.6895,29857.0
2021-10-11 11:25:00,183.43,183.44,183.31,183.42,32310.0,177.6992,177.7089,177.5829,177.6895,32310.0
2021-10-11 11:30:00,183.4,183.51,183.4,183.46,16295.0,177.6701,177.7767,177.6701,177.7283,16295.0
2021-10-11 11:35:00,183.49,183.7,183.46,183.65,30800.0,177.7573,177.9608,177.7283,177.9123,30800.0
2021-10-11 11:40:00,183.67,183.79,183.66,183.73,37718.0,177.9317,178.048,177.922,177.9898,37718.0
2021-10-11 11:45:00,183.73,183.76,183.55,183.59,20251.0,177.9898,178.0189,177.8155,177.8542,20251.0
2021-10-11 11:50:00,183.61,183.63,183.52,183.57,18629.0,177.8736,177.893,177.7864,177.8348,18629.0
2021-10-11 11:55:00,183.58,183.63,183.53,183.62,14980.0,177.8445,177.893,177.7961,177.8833,14980.0
2021-10-11 12:00:00,183.6,183.66,183.38,183.41,15968.0,177.8639,177.922,177.6508,177.6798,15968.0
2021-10-11 12:05:00,183.39,183.39,183.21,183.31,58598.0,177.6605,177.6605,177.4861,177.5829,58598.0
2021-10-11 12:10:00,183.3,183.34,183.04,183.07,31066.0,177.5733,177.612,177.3214,177.3504,31066.0
2021-10-11 12:15:00,183.08,183.16,183.05,183.14,14800.0,177.3601,177.4376,177.3311,177.4183,14800.0
2021-10-11 12:20:00,183.13,183.32,183.12,183.31,9922.0,177.4086,177.5926,177.3989,177.5829,9922.0
2021-10-11 12:25:00,183.33,183.35,183.23,183.34,9249.0,177.6023,177.6217,177.5054,177.612,9249.0
2021-10-11 12:30:00,183.33,183.37,183.23,183.23,14349.0,177.6023,177.6411,177.5054,177.5054,14349.0
2021-10-11 12:35:00,183.25,183.31,183.21,183.26,12895.0,177.5248,177.5829,177.4861,177.5345,12895.0
2021-10-11 12:40:00,183.27,183.27,183.2,183.22,18634.0,177.5442,177.5442,177.4764,177.4958,18634.0
2021-10-11 12:45:00,183.22,183.3,183.17,183.25,9837.0,177.4958,177.5733,177.4473,177.5248,9837.0
2021-10-11 12:50:00,183.23,183.25,183.0,183.09,25252.0,177.5054,177.5248,177.2826,177.3698,25252.0
2021-10-11 12:55:00,183.09,183.2,183.02,183.13,11521.0,177.3698,177.4764,177.302,177.4086,11521.0
2021-10-11 13:00:00,183.12,183.12,182.7,182.75,21774.0,177.3989,177.3989,176.992,177.0404,21774.0
2021-10-11 13:05:00,182.74,182.74,182.56,182.71,37690.0,177.0308,177.0308,176.8564,177.0017,37690.0
2021-10-11 13:10:00,182.72,182.92,182.71,182.83,15858.0,177.0114,177.2051,177.0017,177.1179,15858.0
2021-10-11 13:15:00,182.81,182.87,182.74,182.77,19995.0,177.0986,177.1567,177.0308,177.0598,19995.0
2021-10-11 13:20:00,182.78,182.8,182.47,182.51,37045.0,177.0695,177.0889,176.7692,176.8079,37045.0
2021-10-11 13:25:00,182.49,182.49,182.38,182.47,12792.0,176.7886,176.7886,176.682,176.7692,12792.0
2021-10-11 13:30:00,182.45,182.54,182.4,182.54,13684.0,176.7498,176.837,176.7014,176.837,13684.0
2021-10-11 13:35:00,182.56,182.67,182.54,182.64,19514.0,176.8564,176.9629,176.837,176.9339,19514.0
2021-10-11 13:40:00,182.62,182.71,182.6,182.68,22379.0,176.9145,177.0017,176.8951,176.9726,22379.0
2021-10-11 13:45:00,182.67,182.67,182.31,182.45,53316.0,176.9629,176.9629,176.6142,176.7498,53316.0
2021-10-11 13:50:00,182.46,182.63,182.38,182.6,21781.0,176.7595,176.9242,176.682,176.8951,21781.0
2021-10-11 13:55:00,182.6,182.62,182.48,182.59,21488.0,176.8951,176.9145,176.7789,176.8854,21488.0
2021-10-11 14:00:00,182.58,182.59,182.5,182.57,12700.0,176.8758,176.8854,176.7983,176.8661,12700.0
2021-10-11 14:05:00,182.53,182.68,182.52,182.66,28779.0,176.8273,176.9726,176.8176,176.9533,28779.0
2021-10-11 14:10:00,182.66,182.8,182.65,182.77,27643.0,176.9533,177.0889,176.9436,177.0598,27643.0
2021-10-11 14:15:00,182.78,182.95,182.72,182.75,45401.0,177.0695,177.2342,177.0114,177.0404,45401.0
2021-10-11 14:20:00,182.75,182.75,182.55,182.58,26164.0,177.0404,177.0404,176.8467,176.8758,26164.0
2021-10-11 14:25:00,182.59,182.63,182.49,182.58,29455.0,176.8854,176.9242,176.7886,176.8758,29455.0
2021-10-11 14:30:00,182.58,182.7,182.52,182.64,26239.0,176.8758,176.992,176.8176,176.9339,26239.0
2021-10-11 14:35:00,182.62,182.62,182.46,182.48,20644.0,176.9145,176.9145,176.7595,176.7789,20644.0
2021-10-11 14:40:00,182.48,182.74,182.44,182.7,16795.0,176.7789,177.0308,176.7401,176.992,16795.0
2021-10-11 14:45:00,182.7,182.85,182.69,182.77,30406.0,176.992,177.1373,176.9823,177.0598,30406.0
2021-10-11 14:50:00,182.78,182.8,182.51,182.72,36741.0,177.0695,177.0889,176.8079,177.0114,36741.0
2021-10-11 14:55:00,182.72,182.95,182.67,182.87,39090.0,177.0114,177.2342,176.9629,177.1567,39090.0
2021-10-11 15:00:00,182.87,182.99,182.86,182.92,25863.0,177.1567,177.2729,177.147,177.2051,25863.0
2021-10-11 15:05:00,182.93,182.93,182.6,182.72,26754.0,177.2148,177.2148,176.8951,177.0114,26754.0
2021-10-11 15:10:00,182.73,182.87,182.69,182.78,21941.0,177.0211,177.1567,176.9823,177.0695,21941.0
2021-10-11 15:15:00,182.79,182.8,182.62,182.67,22483.0,177.0792,177.0889,176.9145,176.9629,22483.0
2021-10-11 15:20:00,182.7,182.71,182.47,182.52,23275.0,176.992,177.0017,176.7692,176.8176,23275.0
2021-10-11 15:25:00,182.53,182.63,182.43,182.46,23443.0,176.8273,176.9242,176.7304,176.7595,23443.0
2021-10-11 15:30:00,182.47,182.57,182.4,182.43,45942.0,176.7692,176.8661,176.7014,176.7304,45942.0
2021-10-11 15:35:00,182.41,182.49,182.35,182.42,48078.0,176.7111,176.7886,176.6529,176.7208,48078.0
2021-10-11 15:40:00,182.42,182.43,182.3,182.34,51871.0,176.7208,176.7304,176.6045,176.6433,51871.0
2021-10-11 15:45:00,182.34,182.41,182.26,182.33,55377.0,176.6433,176.7111,176.5658,176.6336,55377.0
2021-10-11 15:50:00,182.32,182.32,181.97,182.08,93398.0,176.6239,176.6239,176.2848,176.3914,93398.0
2021-10-11 15:55:00,182.08,182.09,181.89,181.92,141587.0,176.3914,176.4011,176.2073,176.2364,141587.0
2021-10-12 09:30:00,182.95,183.47,182.83,183.29,101674.0,177.2342,177.738,177.1179,177.5636,101674.0
2021-10-12 09:35:00,183.22,183.72,183.19,183.61,88648.0,177.4958,177.9801,177.4667,177.8736,88648.0
2021-10-12 09:40:00,183.63,183.71,182.98,182.99,101641.0,177.893,177.9705,177.2633,177.2729,101641.0
2021-10-12 09:45:00,182.96,183.02,182.5,183.01,123600.0,177.2439,177.302,176.7983,177.2923,123600.0
2021-10-12 09:50:00,182.97,183.67,182.86,183.44,95580.0,177.2536,177.9317,177.147,177.7089,95580.0
2021-10-12 09:55:00,183.43,183.58,182.84,182.84,63548.0,177.6992,177.8445,177.1276,177.1276,63548.0
2021-10-12 10:00:00,182.85,183.37,182.85,183.14,145253.0,177.1373,177.6411,177.1373,177.4183,145253.0
2021-10-12 10:05:00,183.13,183.31,182.96,183.05,64450.0,177.4086,177.5829,177.2439,177.3311,64450.0
2021-10-12 10:10:00,183.02,183.27,182.99,183.21,59067.0,177.302,177.5442,177.2729,177.4861,59067.0
2021-10-12 10:15:00,183.21,183.49,182.74,183.16,61121.0,177.4861,177.7573,177.0308,177.4376,61121.0
2021-10-12 10:20:00,183.11,183.29,182.94,183.11,47401.0,177.3892,177.5636,177.2245,177.3892,47401.0
2021-10-12 10:25:00,183.1,183.45,183.0,183.41,65216.0,177.3795,177.7186,177.2826,177.6798,65216.0
2021-10-12 10:30:00,183.4,183.6,183.25,183.5,85533.0,177.6701,177.8639,177.5248,177.767,85533.0
2021-10-12 10:35:00,183.55,183.62,183.37,183.53,101519.0,177.8155,177.8833,177.6411,177.7961,101519.0
2021-10-12 10:40:00,183.53,183.69,183.45,183.46,43030.0,177.7961,177.9511,177.7186,177.7283,43030.0
2021-10-12 10:45:00,183.43,183.61,183.42,183.47,51055.0,177.6992,177.8736,177.6895,177.738,51055.0
2021-10-12 10:50:00,183.46,183.52,183.25,183.33,58251.0,177.7283,177.7864,177.5248,177.6023,58251.0
2021-10-12 10:55:00,183.36,183.4,183.11,183.14,54551.0,177.6314,177.6701,177.3892,177.4183,54551.0
2021-10-12 11:00:00,183.17,183.63,183.17,183.28,83353.0,177.4473,177.893,177.4473,177.5539,83353.0
2021-10-12 11:05:00,183.27,183.73,183.23,183.67,55898.0,177.5442,177.9898,177.5054,177.9317,55898.0
2021-10-12 11:10:00,183.66,183.69,183.47,183.49,26110.0,177.922,177.9511,177.738,177.7573,26110.0
2021-10-12 11:15:00,183.51,183.53,183.32,183.42,30112.0,177.7767,177.7961,177.5926,177.6895,30112.0
2021-10-12 11:20:00,183.45,183.65,183.4,183.63,27133.0,177.7186,177.9123,177.6701,177.893,27133.0
2021-10-12 11:25:00,183.62,183.64,183.33,183.38,23961.0,177.8833,177.9026,177.6023,177.6508,23961.0
2021-10-12 11:30:00,183.38,183.44,183.17,183.21,32290.0,177.6508,177.7089,177.4473,177.4861,32290.0
2021-10-12 11:35:00,183.23,183.34,183.13,183.27,40627.0,177.5054,177.612,177.4086,177.5442,40627.0
2021-10-12 11:40:00,183.27,183.31,183.11,183.22,52639.0,177.5442,177.5829,177.3892,177.4958,52639.0
2021-10-12 11:45:00,183.22,183.37,183.15,183.36,79840.0,177.4958,177.6411,177.4279,177.6314,79840.0
2021-10-12 11:50:00,183.35,183.55,183.35,183.55,100555.0,177.6217,177.8155,177.6217,177.8155,100555.0
2021-10-12 11:55:00,183.53,183.67,183.47,183.65,32204.0,177.7961,177.9317,177.738,177.9123,32204.0
2021-10-12 12:00:00,183.69,183.89,183.66,183.89,73060.0,177.9511,178.1448,177.922,178.1448,73060.0
2021-10-12 12:05:00,183.89,183.95,183.84,183.92,59748.0,178.1448,178.203,178.0964,178.1739,59748.0
2021-10-12 12:10:00,183.9,184.06,183.85,183.85,31930.0,178.1545,178.3095,178.1061,178.1061,31930.0
2021-10-12 12:15:00,183.86,183.95,183.78,183.78,21036.0,178.1158,178.203,178.0383,178.0383,21036.0
2021-10-12 12:20:00,183.75,183.8,183.7,183.76,10455.0,178.0092,178.0576,177.9608,178.0189,10455.0
2021-10-12 12:25:00,183.79,183.8,183.63,183.68,8669.0,178.048,178.0576,177.893,177.9414,8669.0
2021-10-12 12:30:00,183.68,183.72,183.37,183.4,75504.0,177.9414,177.9801,177.6411,177.6701,75504.0
2021-10-12 12:35:00,183.41,183.41,183.3,183.37,32764.0,177.6798,177.6798,177.5733,177.6411,32764.0
2021-10-12 12:40:00,183.4,183.5,183.37,183.49,28080.0,177.6701,177.767,177.6411,177.7573,28080.0
2021-10-12 12:45:00,183.49,183.49,183.32,183.44,18643.0,177.7573,177.7573,177.5926,177.7089,18643.0
2021-10-12 12:50:00,183.44,183.53,183.4,183.4,12944.0,177.7089,177.7961,177.6701,177.6701,12944.0
2021-10-12 12:55:00,183.41,183.44,183.34,183.43,19802.0,177.6798,177.7089,177.612,177.6992,19802.0
2021-10-12 13:00:00,183.42,183.48,183.35,183.48,33024.0,177.6895,177.7476,177.6217,177.7476,33024.0
2021-10-12 13:05:00,183.48,183.52,183.33,183.33,31126.0,177.7476,177.7864,177.6023,177.6023,31126.0
2021-10-12 13:10:00,183.32,183.51,183.32,183.48,10144.0,177.5926,177.7767,177.5926,177.7476,10144.0
2021-10-12 13:15:00,183.48,183.63,183.45,183.6,17874.0,177.7476,177.893,177.7186,177.8639,17874.0
2021-10-12 13:20:00,183.59,183.61,183.35,183.37,23175.0,177.8542,177.8736,177.6217,177.6411,23175.0
2021-10-12 13:25:00,183.37,183.64,183.37,183.55,25401.0,177.6411,177.9026,177.6411,177.8155,25401.0
2021-10-12 13:30:00,183.55,183.73,183.49,183.73,26069.0,177.8155,177.9898,177.7573,177.9898,26069.0
2021-10-12 13:35:00,183.71,183.77,183.63,183.75,14458.0,177.9705,178.0286,177.893,178.0092,14458.0
2021-10-12 13:40:00,183.76,183.93,183.76,183.87,13393.0,178.0189,178.1836,178.0189,178.1255,13393.0
2021-10-12 13:45:00,183.87,183.91,183.75,183.8,42476.0,178.1255,178.1642,178.0092,178.0576,42476.0
2021-10-12 13:50:00,183.81,183.91,183.59,183.59,64499.0,178.0673,178.1642,177.8542,177.8542,64499.0
2021-10-12 13:55:00,183.62,183.73,183.59,183.65,38382.0,177.8833,177.9898,177.8542,177.9123,38382.0
2021-10-12 14:00:00,183.64,183.77,183.55,183.75,47790.0,177.9026,178.0286,177.8155,178.0092,47790.0
2021-10-12 14:05:00,183.74,183.79,183.68,183.73,25352.0,177.9995,178.048,177.9414,177.9898,25352.0
2021-10-12 14:10:00,183.74,183.87,183.7,183.84,50956.0,177.9995,178.1255,177.9608,178.0964,50956.0
2021-10-12 14:15:00,183.85,184.07,183.83,183.94,52021.0,178.1061,178.3192,178.0867,178.1933,52021.0
2021-10-12 14:20:00,183.95,184.0,183.91,183.92,27433.0,178.203,178.2514,178.1642,178.1739,27433.0
2021-10-12 14:25:00,183.91,184.05,183.9,183.98,26727.0,178.1642,178.2998,178.1545,178.232,26727.0
2021-10-12 14:30:00,183.98,184.05,183.86,183.9,41450.0,178.232,178.2998,178.1158,178.1545,41450.0
2021-10-12 14:35:00,183.91,183.94,183.75,183.78,38091.0,178.1642,178.1933,178.0092,178.0383,38091.0
2021-10-12 14:40:00,183.77,183.85,183.74,183.85,21905.0,178.0286,178.1061,177.9995,178.1061,21905.0
2021-10-12 14:45:00,183.85,183.89,183.82,183.85,15201.0,178.1061,178.1448,178.077,178.1061,15201.0
2021-10-12 14:50:00,183.86,183.94,183.78,183.93,15542.0,178.1158,178.1933,178.0383,178.1836,15542.0
2021-10-12 14:55:00,183.95,183.97,183.67,183.7,67659.0,178.203,178.2223,177.9317,177.9608,67659.0
2021-10-12 15:00:00,183.7,183.72,183.44,183.54,17865.0,177.9608,177.9801,177.7089,177.8058,17865.0
2021-10-12 15:05:00,183.53,183.6,183.47,183.54,23341.0,177.7961,177.8639,177.738,177.8058,23341.0
2021-10-12 15:10:00,183.54,183.62,183.49,183.54,28239.0,177.8058,177.8833,177.7573,177.8058,28239.0
2021-10-12 15:15:00,183.53,183.54,183.32,183.48,28366.0,177.7961,177.8058,177.5926,177.7476,28366.0
2021-10-12 15:20:00,183.47,183.57,183.35,183.5,20777.0,177.738,177.8348,177.6217,177.767,20777.0
2021-10-12 15:25:00,183.5,183.57,183.4,183.49,61132.0,177.767,177.8348,177.6701,177.7573,61132.0
2021-10-12 15:30:00,183.47,183.55,183.4,183.53,62361.0,177.738,177.8155,177.6701,177.7961,62361.0
2021-10-12 15:35:00,183.53,183.61,183.42,183.45,29981.0,177.7961,177.8736,177.6895,177.7186,29981.0
2021-10-12 15:40:00,183.44,183.44,183.07,183.1,168998.0,177.7089,177.7089,177.3504,177.3795,168998.0
2021-10-12 15:45:00,183.08,183.16,183.02,183.09,76170.0,177.3601,177.4376,177.302,177.3698,76170.0
2021-10-12 15:50:00,183.09,183.17,183.01,183.13,106027.0,177.3698,177.4473,177.2923,177.4086,106027.0
2021-10-12 15:55:00,183.12,183.47,183.11,183.32,161597.0,177.3989,177.738,177.3892,177.5926,161597.0
2021-10-13 09:30:00,183.89,184.1,183.64,183.83,63318.0,178.1448,178.3483,177.9026,178.0867,63318.0
2021-10-13 09:35:00,183.82,184.24,183.74,184.2,92654.0,178.077,178.4839,177.9995,178.4451,92654.0
2021-10-13 09:40:00,184.22,184.22,183.78,183.91,100513.0,178.4645,178.4645,178.0383,178.1642,100513.0
2021-10-13 09:45:00,183.9,183.92,183.52,183.53,78305.0,178.1545,178.1739,177.7864,177.7961,78305.0
2021-10-13 09:50:00,183.52,183.8,183.43,183.48,65155.0,177.7864,178.0576,177.6992,177.7476,65155.0
2021-10-13 09:55:00,183.47,183.69,183.37,183.55,73869.0,177.738,177.9511,177.6411,177.8155,73869.0
2021-10-13 10:00:00,183.52,183.59,183.32,183.44,38487.0,177.7864,177.8542,177.5926,177.7089,38487.0
2021-10-13 10:05:00,183.44,183.45,183.2,183.28,56975.0,177.7089,177.7186,177.4764,177.5539,56975.0
2021-10-13 10:10:00,183.29,183.33,182.78,182.95,67996.0,177.5636,177.6023,177.0695,177.2342,67996.0
2021-10-13 10:15:00,182.9,183.26,182.81,183.24,43358.0,177.1858,177.5345,177.0986,177.5151,43358.0
2021-10-13 10:20:00,183.25,183.28,183.02,183.07,88911.0,177.5248,177.5539,177.302,177.3504,88911.0
2021-10-13 10:25:00,183.09,183.25,183.0,183.03,87301.0,177.3698,177.5248,177.2826,177.3117,87301.0
2021-10-13 10:30:00,183.03,183.39,182.99,183.39,36772.0,177.3117,177.6605,177.2729,177.6605,36772.0
2021-10-13 10:35:00,183.38,183.58,183.32,183.34,52530.0,177.6508,177.8445,177.5926,177.612,52530.0
2021-10-13 10:40:00,183.31,183.5,183.29,183.48,28136.0,177.5829,177.767,177.5636,177.7476,28136.0
2021-10-13 10:45:00,183.51,183.52,183.39,183.46,41224.0,177.7767,177.7864,177.6605,177.7283,41224.0
2021-10-13 10:50:00,183.45,183.49,183.35,183.38,34639.0,177.7186,177.7573,177.6217,177.6508,34639.0
2021-10-13 10:55:00,183.38,183.45,183.29,183.38,27078.0,177.6508,177.7186,177.5636,177.6508,27078.0
2021-10-13 11:00:00,183.38,183.66,183.38,183.62,23541.0,177.6508,177.922,177.6508,177.8833,23541.0
2021-10-13 11:05:00,183.64,183.74,183.61,183.64,37034.0,177.9026,177.9995,177.8736,177.9026,37034.0
2021-10-13 11:10:00,183.64,183.7,183.53,183.65,21858.0,177.9026,177.9608,177.7961,177.9123,21858.0
2021-10-13 11:15:00,183.65,183.74,183.58,183.6,25655.0,177.9123,177.9995,177.8445,177.8639,25655.0
2021-10-13 11:20:00,183.59,183.65,183.5,183.53,39453.0,177.8542,177.9123,177.767,177.7961,39453.0
2021-10-13 11:25:00,183.52,183.55,183.4,183.55,25047.0,177.7864,177.8155,177.6701,177.8155,25047.0
2021-10-13 11:30:00,183.52,183.52,183.29,183.31,26191.0,177.7864,177.7864,177.5636,177.5829,26191.0
2021-10-13 11:35:00,183.33,183.33,183.13,183.32,50887.0,177.6023,177.6023,177.4086,177.5926,50887.0
2021-10-13 11:40:00,183.34,183.55,183.32,183.51,27304.0,177.612,177.8155,177.5926,177.7767,27304.0
2021-10-13 11:45:00,183.5,183.98,183.48,183.86,60500.0,177.767,178.232,177.7476,178.1158,60500.0
2021-10-13 11:50:00,183.85,183.93,183.66,183.67,26282.0,178.1061,178.1836,177.922,177.9317,26282.0
2021-10-13 11:55:00,183.67,183.72,183.65,183.7,10490.0,177.9317,177.9801,177.9123,177.9608,10490.0
2021-10-13 12:00:00,183.72,183.72,183.63,183.64,17063.0,177.9801,177.9801,177.893,177.9026,17063.0
2021-10-13 12:05:00,183.64,183.7,183.61,183.7,20463.0,177.9026,177.9608,177.8736,177.9608,20463.0
2021-10-13 12:10:00,183.69,183.76,183.67,183.75,15466.0,177.9511,178.0189,177.9317,178.0092,15466.0
2021-10-13 12:15:00,183.74,183.79,183.66,183.71,12493.0,177.9995,178.048,177.922,177.9705,12493.0
2021-10-13 12:20:00,183.7,183.76,183.63,183.76,17643.0,177.9608,178.0189,177.893,178.0189,17643.0
2021-10-13 12:25:00,183.77,183.94,183.75,183.94,17576.0,178.0286,178.1933,178.0092,178.1933,17576.0
2021-10-13 12:30:00,183.93,183.93,183.82,183.86,14896.0,178.1836,178.1836,178.077,178.1158,14896.0
2021-10-13 12:35:00,183.87,183.98,183.86,183.97,16723.0,178.1255,178.232,178.1158,178.2223,16723.0
2021-10-13 12:40:00,183.97,184.09,183.96,183.97,28856.0,178.2223,178.3386,178.2126,178.2223,28856.0
2021-10-13 12:45:00,183.98,183.98,183.67,183.72,80733.0,178.232,178.232,177.9317,177.9801,80733.0
2021-10-13 12:50:00,183.72,183.73,183.6,183.69,49577.0,177.9801,177.9898,177.8639,177.9511,49577.0
2021-10-13 12:55:00,183.7,183.83,183.66,183.82,14938.0,177.9608,178.0867,177.922,178.077,14938.0
2021-10-13 13:00:00,183.82,183.92,183.78,183.9,53634.0,178.077,178.1739,178.0383,178.1545,53634.0
2021-10-13 13:05:00,183.89,184.0,183.87,183.94,38393.0,178.1448,178.2514,178.1255,178.1933,38393.0
2021-10-13 13:10:00,183.96,184.05,183.91,183.98,180632.0,178.2126,178.2998,178.1642,178.232,180632.0
2021-10-13 13:15:00,183.99,184.01,183.92,183.97,15710.0,178.2417,178.2611,178.1739,178.2223,15710.0
2021-10-13 13:20:00,183.98,184.04,183.93,184.04,13490.0,178.232,178.2901,178.1836,178.2901,13490.0
2021-10-13 13:25:00,184.02,184.2,184.0,184.19,33242.0,178.2708,178.4451,178.2514,178.4355,33242.0
2021-10-13 13:30:00,184.18,184.36,184.16,184.28,25514.0,178.4258,178.6001,178.4064,178.5226,25514.0
2021-10-13 13:35:00,184.28,184.43,184.26,184.42,21018.0,178.5226,178.668,178.5033,178.6583,21018.0
2021-10-13 13:40:00,184.41,184.42,184.24,184.26,43966.0,178.6486,178.6583,178.4839,178.5033,43966.0
2021-10-13 13:45:00,184.27,184.29,184.19,184.19,31220.0,178.513,178.5323,178.4355,178.4355,31220.0
2021-10-13 13:50:00,184.2,184.31,184.19,184.31,16049.0,178.4451,178.5517,178.4355,178.5517,16049.0
2021-10-13 13:55:00,184.3,184.33,184.21,184.21,31310.0,178.542,178.5711,178.4548,178.4548,31310.0
2021-10-13 14:00:00,184.23,184.73,184.16,184.28,152178.0,178.4742,178.9586,178.4064,178.5226,152178.0
2021-10-13 14:05:00,184.29,184.41,184.0,184.33,95044.0,178.5323,178.6486,178.2514,178.5711,95044.0
2021-10-13 14:10:00,184.32,184.54,184.07,184.51,53137.0,178.5614,178.7745,178.3192,178.7455,53137.0
2021-10-13 14:15:00,184.49,184.49,184.25,184.32,87784.0,178.7261,178.7261,178.4936,178.5614,87784.0
2021-10-13 14:20:00,184.31,184.52,184.31,184.37,35892.0,178.5517,178.7551,178.5517,178.6098,35892.0
2021-10-13 14:25:00,184.38,184.41,184.16,184.19,38269.0,178.6195,178.6486,178.4064,178.4355,38269.0
2021-10-13 14:30:00,184.18,184.26,184.05,184.13,73797.0,178.4258,178.5033,178.2998,178.3773,73797.0
2021-10-13 14:35:00,184.13,184.21,184.03,184.07,50295.0,178.3773,178.4548,178.2805,178.3192,50295.0
2021-10-13 14:40:00,184.08,184.08,183.86,183.97,50917.0,178.3289,178.3289,178.1158,178.2223,50917.0
2021-10-13 14:45:00,183.97,184.0,183.87,183.95,40647.0,178.2223,178.2514,178.1255,178.203,40647.0
2021-10-13 14:50:00,183.95,184.06,183.92,184.02,44566.0,178.203,178.3095,178.1739,178.2708,44566.0
2021-10-13 14:55:00,184.01,184.14,184.0,184.05,47986.0,178.2611,178.387,178.2514,178.2998,47986.0
2021-10-13 15:00:00,184.05,184.12,183.91,183.92,65672.0,178.2998,178.3676,178.1642,178.1739,65672.0
2021-10-13 15:05:00,183.95,184.24,183.88,184.23,66645.0,178.203,178.4839,178.1351,178.4742,66645.0
2021-10-13 15:10:00,184.2,184.21,184.01,184.05,117286.0,178.4451,178.4548,178.2611,178.2998,117286.0
2021-10-13 15:15:00,184.04,184.19,184.03,184.11,56838.0,178.2901,178.4355,178.2805,178.358,56838.0
2021-10-13 15:20:00,184.11,184.34,184.07,184.24,43174.0,178.358,178.5808,178.3192,178.4839,43174.0
2021-10-13 15:25:00,184.24,184.27,184.14,184.17,58600.0,178.4839,178.513,178.387,178.4161,58600.0
2021-10-13 15:30:00,184.16,184.26,184.11,184.23,58569.0,178.4064,178.5033,178.358,178.4742,58569.0
2021-10-13 15:35:00,184.21,184.3,184.19,184.23,41355.0,178.4548,178.542,178.4355,178.4742,41355.0
2021-10-13 15:40:00,184.21,184.24,183.99,184.0,65124.0,178.4548,178.4839,178.2417,178.2514,65124.0
2021-10-13 15:45:00,183.99,184.2,183.95,184.17,409644.0,178.2417,178.4451,178.203,178.4161,409644.0
2021-10-13 15:50:00,184.16,184.28,184.12,184.17,263907.0,178.4064,178.5226,178.3676,178.4161,263907.0
2021-10-13 15:55:00,184.18,184.25,184.13,184.22,208421.0,178.4258,178.4936,178.3773,178.4645,208421.0
2021-10-14 09:30:00,185.33,185.38,185.1,185.24,73274.0,179.5398,179.5883,179.317,179.4527,73274.0
2021-10-14 09:35:00,185.22,185.31,185.1,185.18,83044.0,179.4333,179.5205,179.317,179.3945,83044.0
2021-10-14 09:40:00,185.17,185.61,185.11,185.32,119712.0,179.3848,179.8111,179.3267,179.5302,119712.0
2021-10-14 09:45:00,185.31,185.64,185.31,185.56,65582.0,179.5205,179.8402,179.5205,179.7627,65582.0
2021-10-14 09:50:00,185.54,185.59,185.43,185.48,60679.0,179.7433,179.7917,179.6367,179.6852,60679.0
2021-10-14 09:55:00,185.5,185.55,185.32,185.52,35594.0,179.7045,179.753,179.5302,179.7239,35594.0
2021-10-14 10:00:00,185.53,185.8,185.48,185.75,138770.0,179.7336,179.9952,179.6852,179.9467,138770.0
2021-10-14 10:05:00,185.75,185.8,185.68,185.74,37843.0,179.9467,179.9952,179.8789,179.937,37843.0
2021-10-14 10:10:00,185.76,185.87,185.76,185.8,45649.0,179.9564,180.063,179.9564,179.9952,45649.0
2021-10-14 10:15:00,185.81,185.91,185.76,185.81,46480.0,180.0048,180.1017,179.9564,180.0048,46480.0
2021-10-14 10:20:00,185.82,185.88,185.67,185.76,57755.0,180.0145,180.0727,179.8692,179.9564,57755.0
2021-10-14 10:25:00,185.76,185.76,185.55,185.59,29772.0,179.9564,179.9564,179.753,179.7917,29772.0
2021-10-14 10:30:00,185.63,185.71,185.56,185.58,45692.0,179.8305,179.908,179.7627,179.782,45692.0
2021-10-14 10:35:00,185.58,185.61,185.47,185.56,42931.0,179.782,179.8111,179.6755,179.7627,42931.0
2021-10-14 10:40:00,185.55,185.62,185.5,185.53,29874.0,179.753,179.8208,179.7045,179.7336,29874.0
2021-10-14 10:45:00,185.53,185.79,185.52,185.77,35453.0,179.7336,179.9855,179.7239,179.9661,35453.0
2021-10-14 10:50:00,185.77,185.85,185.75,185.81,27751.0,179.9661,180.0436,179.9467,180.0048,27751.0
2021-10-14 10:55:00,185.81,185.9,185.77,185.88,27481.0,180.0048,180.092,179.9661,180.0727,27481.0
2021-10-14 11:00:00,185.88,185.94,185.82,185.83,44285.0,180.0727,180.1308,180.0145,180.0242,44285.0
2021-10-14 11:05:00,185.83,185.98,185.81,185.89,27778.0,180.0242,180.1695,180.0048,180.0823,27778.0
2021-10-14 11:10:00,185.89,185.93,185.8,185.89,28627.0,180.0823,180.1211,179.9952,180.0823,28627.0
2021-10-14 11:15:00,185.9,186.09,185.89,186.05,35449.0,180.092,180.2761,180.0823,180.2373,35449.0
2021-10-14 11:20:00,186.01,186.05,185.96,186.01,36014.0,180.1986,180.2373,180.1502,180.1986,36014.0
2021-10-14 11:25:00,186.01,186.1,186.0,186.06,33214.0,180.1986,180.2858,180.1889,180.247,33214.0
2021-10-14 11:30:00,186.08,186.11,185.97,186.03,38703.0,180.2664,180.2955,180.1598,180.218,38703.0
2021-10-14 11:35:00,186.03,186.16,185.97,186.16,44298.0,180.218,180.3439,180.1598,180.3439,44298.0
2021-10-14 11:40:00,186.15,186.21,186.09,186.18,38013.0,180.3342,180.3923,180.2761,180.3633,38013.0
2021-10-14 11:45:00,186.18,186.24,186.16,186.2,31944.0,180.3633,180.4214,180.3439,180.3827,31944.0
2021-10-14 11:50:00,186.21,186.23,186.14,186.16,21616.0,180.3923,180.4117,180.3245,180.3439,21616.0
2021-10-14 11:55:00,186.17,186.23,186.15,186.22,36084.0,180.3536,180.4117,180.3342,180.402,36084.0
2021-10-14 12:00:00,186.22,186.29,186.2,186.27,27816.0,180.402,180.4698,180.3827,180.4505,27816.0
2021-10-14 12:05:00,186.28,186.29,186.25,186.27,18326.0,180.4602,180.4698,180.4311,180.4505,18326.0
2021-10-14 12:10:00,186.27,186.35,186.24,186.34,25752.0,180.4505,180.528,180.4214,180.5183,25752.0
2021-10-14 12:15:00,186.33,186.36,186.25,186.27,24755.0,180.5086,180.5377,180.4311,180.4505,24755.0
2021-10-14 12:20:00,186.27,186.33,186.24,186.31,41167.0,180.4505,180.5086,180.4214,180.4892,41167.0
2021-10-14 12:25:00,186.31,186.39,186.3,186.34,26608.0,180.4892,180.5667,180.4795,180.5183,26608.0
2021-10-14 12:30:00,186.35,186.39,186.33,186.36,32227.0,180.528,180.5667,180.5086,180.5377,32227.0
2021-10-14 12:35:00,186.36,186.44,186.36,186.44,28888.0,180.5377,180.6152,180.5377,180.6152,28888.0
2021-10-14 12:40:00,186.44,186.45,186.39,186.4,13815.0,180.6152,180.6248,180.5667,180.5764,13815.0
2021-10-14 12:45:00,186.4,186.46,186.39,186.41,14204.0,180.5764,180.6345,180.5667,180.5861,14204.0
2021-10-14 12:50:00,186.4,186.42,186.37,186.4,22046.0,180.5764,180.5958,180.5473,180.5764,22046.0
2021-10-14 12:55:00,186.4,186.45,186.33,186.45,22040.0,180.5764,180.6248,180.5086,180.6248,22040.0
2021-10-14 13:00:00,186.45,186.46,186.25,186.25,31765.0,180.6248,180.6345,180.4311,180.4311,31765.0
2021-10-14 13:05:00,186.24,186.31,186.18,186.2,32487.0,180.4214,180.4892,180.3633,180.3827,32487.0
2021-10-14 13:10:00,186.19,186.26,186.18,186.24,13673.0,180.373,180.4408,180.3633,180.4214,13673.0
2021-10-14 13:15:00,186.24,186.25,186.19,186.22,5373.0,180.4214,180.4311,180.373,180.402,5373.0
2021-10-14 13:20:00,186.21,186.22,186.14,186.16,12722.0,180.3923,180.402,180.3245,180.3439,12722.0
2021-10-14 13:25:00,186.17,186.17,186.1,186.13,12448.0,180.3536,180.3536,180.2858,180.3148,12448.0
2021-10-14 13:30:00,186.13,186.26,186.13,186.22,19439.0,180.3148,180.4408,180.3148,180.402,19439.0
2021-10-14 13:35:00,186.23,186.24,186.2,186.2,10684.0,180.4117,180.4214,180.3827,180.3827,10684.0
2021-10-14 13:40:00,186.2,186.23,186.19,186.21,16147.0,180.3827,180.4117,180.373,180.3923,16147.0
2021-10-14 13:45:00,186.2,186.32,186.2,186.32,21464.0,180.3827,180.4989,180.3827,180.4989,21464.0
2021-10-14 13:50:00,186.32,186.32,186.25,186.28,18154.0,180.4989,180.4989,180.4311,180.4602,18154.0
2021-10-14 13:55:00,186.29,186.35,186.27,186.31,22711.0,180.4698,180.528,180.4505,180.4892,22711.0
2021-10-14 14:00:00,186.31,186.33,186.18,186.2,26702.0,180.4892,180.5086,180.3633,180.3827,26702.0
2021-10-14 14:05:00,186.18,186.21,186.15,186.2,12737.0,180.3633,180.3923,180.3342,180.3827,12737.0
2021-10-14 14:10:00,186.19,186.23,186.16,186.17,21013.0,180.373,180.4117,180.3439,180.3536,21013.0
2021-10-14 14:15:00,186.16,186.23,186.15,186.23,16804.0,180.3439,180.4117,180.3342,180.4117,16804.0
2021-10-14 14:20:00,186.22,186.3,186.2,186.28,25262.0,180.402,180.4795,180.3827,180.4602,25262.0
2021-10-14 14:25:00,186.28,186.34,186.25,186.32,25052.0,180.4602,180.5183,180.4311,180.4989,25052.0
2021-10-14 14:30:00,186.31,186.31,186.23,186.27,20955.0,180.4892,180.4892,180.4117,180.4505,20955.0
2021-10-14 14:35:00,186.28,186.32,186.23,186.31,25481.0,180.4602,180.4989,180.4117,180.4892,25481.0
2021-10-14 14:40:00,186.3,186.3,186.18,186.23,13932.0,180.4795,180.4795,180.3633,180.4117,13932.0
2021-10-14 14:45:00,186.24,186.25,186.17,186.22,11668.0,180.4214,180.4311,180.3536,180.402,11668.0
2021-10-14 14:50:00,186.23,186.24,186.19,186.22,13167.0,180.4117,180.4214,180.373,180.402,13167.0
2021-10-14 14:55:00,186.21,186.3,186.21,186.27,20563.0,180.3923,180.4795,180.3923,180.4505,20563.0
2021-10-14 15:00:00,186.26,186.28,186.15,186.2,35324.0,180.4408,180.4602,180.3342,180.3827,35324.0
2021-10-14 15:05:00,186.21,186.22,186.07,186.07,43501.0,180.3923,180.402,180.2567,180.2567,43501.0
2021-10-14 15:10:00,186.05,186.09,185.98,186.03,30935.0,180.2373,180.2761,180.1695,180.218,30935.0
2021-10-14 15:15:00,186.03,186.03,185.94,186.0,36293.0,180.218,180.218,180.1308,180.1889,36293.0
2021-10-14 15:20:00,186.0,186.07,185.93,185.93,40364.0,180.1889,180.2567,180.1211,180.1211,40364.0
2021-10-14 15:25:00,185.93,186.09,185.93,186.01,47721.0,180.1211,180.2761,180.1211,180.1986,47721.0
2021-10-14 15:30:00,186.0,186.08,185.97,186.0,38506.0,180.1889,180.2664,180.1598,180.1889,38506.0
2021-10-14 15:35:00,186.01,186.02,185.85,185.94,59261.0,180.1986,180.2083,180.0436,180.1308,59261.0
2021-10-14 15:40:00,185.95,186.08,185.86,186.07,64680.0,180.1405,180.2664,180.0533,180.2567,64680.0
2021-10-14 15:45:00,186.07,186.07,185.92,185.98,66078.0,180.2567,180.2567,180.1114,180.1695,66078.0
2021-10-14 15:50:00,185.98,186.24,185.9,186.16,203674.0,180.1695,180.4214,180.092,180.3439,203674.0
2021-10-14 15:55:00,186.15,186.18,185.98,186.17,184556.0,180.3342,180.3633,180.1695,180.3536,184556.0
2021-10-15 09:30:00,187.32,187.65,187.14,187.4,82198.0,181.4677,181.7874,181.2933,181.5452,82198.0
2021-10-15 09:35:00,187.46,187.53,187.27,187.3,56849.0,181.6033,181.6711,181.4192,181.4483,56849.0
2021-10-15 09:40:00,187.35,187.41,187.12,187.32,46168.0,181.4967,181.5549,181.2739,181.4677,46168.0
2021-10-15 09:45:00,187.32,187.45,187.04,187.25,156297.0,181.4677,181.5936,181.1964,181.3999,156297.0
2021-10-15 09:50:00,187.25,187.51,187.24,187.41,91166.0,181.3999,181.6517,181.3902,181.5549,91166.0
2021-10-15 09:55:00,187.41,187.6,187.38,187.49,84261.0,181.5549,181.7389,181.5258,181.6324,84261.0
2021-10-15 10:00:00,187.51,187.53,187.38,187.48,61814.0,181.6517,181.6711,181.5258,181.6227,61814.0
2021-10-15 10:05:00,187.49,187.67,187.45,187.65,40549.0,181.6324,181.8067,181.5936,181.7874,40549.0
2021-10-15 10:10:00,187.65,187.66,187.52,187.57,51138.0,181.7874,181.797,181.6614,181.7099,51138.0
2021-10-15 10:15:00,187.58,187.59,187.45,187.55,59992.0,181.7195,181.7292,181.5936,181.6905,59992.0
2021-10-15 10:20:00,187.54,187.64,187.54,187.61,31905.0,181.6808,181.7777,181.6808,181.7486,31905.0
2021-10-15 10:25:00,187.6,187.62,187.36,187.41,50439.0,181.7389,181.7583,181.5064,181.5549,50439.0
2021-10-15 10:30:00,187.41,187.92,187.41,187.92,62351.0,181.5549,182.0489,181.5549,182.0489,62351.0
2021-10-15 10:35:00,187.92,188.23,187.91,188.22,40855.0,182.0489,182.3492,182.0392,182.3395,40855.0
2021-10-15 10:40:00,188.22,188.23,188.15,188.2,34969.0,182.3395,182.3492,182.2717,182.3202,34969.0
2021-10-15 10:45:00,188.19,188.42,188.17,188.37,25337.0,182.3105,182.5333,182.2911,182.4849,25337.0
2021-10-15 10:50:00,188.38,188.55,188.36,188.45,33615.0,182.4946,182.6592,182.4752,182.5624,33615.0
2021-10-15 10:55:00,188.43,188.72,188.43,188.72,67045.0,182.543,182.8239,182.543,182.8239,67045.0
2021-10-15 11:00:00,188.73,188.8,188.65,188.66,37702.0,182.8336,182.9014,182.7561,182.7658,37702.0
2021-10-15 11:05:00,188.67,188.81,188.63,188.81,28769.0,182.7755,182.9111,182.7367,182.9111,28769.0
2021-10-15 11:10:00,188.81,188.9,188.72,188.9,40032.0,182.9111,182.9983,182.8239,182.9983,40032.0
2021-10-15 11:15:00,188.9,188.91,188.78,188.88,24046.0,182.9983,183.008,182.8821,182.9789,24046.0
2021-10-15 11:20:00,188.88,188.97,188.84,188.88,35627.0,182.9789,183.0661,182.9402,182.9789,35627.0
2021-10-15 11:25:00,188.89,188.93,188.76,188.77,30003.0,182.9886,183.0274,182.8627,182.8724,30003.0
2021-10-15 11:30:00,188.76,188.77,188.63,188.68,20609.0,182.8627,182.8724,182.7367,182.7852,20609.0
2021-10-15 11:35:00,188.69,188.72,188.61,188.61,22305.0,182.7949,182.8239,182.7174,182.7174,22305.0
2021-10-15 11:40:00,188.61,188.64,188.49,188.51,30311.0,182.7174,182.7464,182.6011,182.6205,30311.0
2021-10-15 11:45:00,188.52,188.62,188.49,188.51,22134.0,182.6302,182.7271,182.6011,182.6205,22134.0
2021-10-15 11:50:00,188.51,188.61,188.44,188.57,21826.0,182.6205,182.7174,182.5527,182.6786,21826.0
2021-10-15 11:55:00,188.57,188.65,188.48,188.49,15199.0,182.6786,182.7561,182.5914,182.6011,15199.0
2021-10-15 12:00:00,188.5,188.57,188.48,188.53,21586.0,182.6108,182.6786,182.5914,182.6399,21586.0
2021-10-15 12:05:00,188.53,188.57,188.44,188.51,25269.0,182.6399,182.6786,182.5527,182.6205,25269.0
2021-10-15 12:10:00,188.52,188.55,188.5,188.54,12039.0,182.6302,182.6592,182.6108,182.6496,12039.0
2021-10-15 12:15:00,188.55,188.57,188.51,188.51,18537.0,182.6592,182.6786,182.6205,182.6205,18537.0
2021-10-15 12:20:00,188.5,188.51,188.37,188.4,17339.0,182.6108,182.6205,182.4849,182.5139,17339.0
2021-10-15 12:25:00,188.4,188.48,188.35,188.48,18057.0,182.5139,182.5914,182.4655,182.5914,18057.0
2021-10-15 12:30:00,188.5,188.54,188.43,188.44,22081.0,182.6108,182.6496,182.543,182.5527,22081.0
2021-10-15 12:35:00,188.45,188.49,188.41,188.46,17994.0,182.5624,182.6011,182.5236,182.5721,17994.0
2021-10-15 12:40:00,188.46,188.59,188.45,188.56,14917.0,182.5721,182.698,182.5624,182.6689,14917.0
2021-10-15 12:45:00,188.56,188.59,188.52,188.58,31746.0,182.6689,182.698,182.6302,182.6883,31746.0
2021-10-15 12:50:00,188.57,188.64,188.56,188.62,28906.0,182.6786,182.7464,182.6689,182.7271,28906.0
2021-10-15 12:55:00,188.62,188.67,188.61,188.65,9687.0,182.7271,182.7755,182.7174,182.7561,9687.0
2021-10-15 13:00:00,188.66,188.71,188.55,188.58,28115.0,182.7658,182.8142,182.6592,182.6883,28115.0
2021-10-15 13:05:00,188.59,188.72,188.57,188.62,15356.0,182.698,182.8239,182.6786,182.7271,15356.0
2021-10-15 13:10:00,188.62,188.65,188.54,188.54,16456.0,182.7271,182.7561,182.6496,182.6496,16456.0
2021-10-15 13:15:00,188.54,188.55,188.46,188.48,14517.0,182.6496,182.6592,182.5721,182.5914,14517.0
2021-10-15 13:20:00,188.48,188.52,188.46,188.48,12843.0,182.5914,182.6302,182.5721,182.5914,12843.0
2021-10-15 13:25:00,188.48,188.51,188.41,188.42,15799.0,182.5914,182.6205,182.5236,182.5333,15799.0
2021-10-15 13:30:00,188.43,188.5,188.43,188.5,26254.0,182.543,182.6108,182.543,182.6108,26254.0
2021-10-15 13:35:00,188.49,188.51,188.46,188.48,16572.0,182.6011,182.6205,182.5721,182.5914,16572.0
2021-10-15 13:40:00,188.47,188.48,188.42,188.46,22403.0,182.5817,182.5914,182.5333,182.5721,22403.0
2021-10-15 13:45:00,188.47,188.59,188.45,188.58,163588.0,182.5817,182.698,182.5624,182.6883,163588.0
2021-10-15 13:50:00,188.58,188.62,188.56,188.62,15234.0,182.6883,182.7271,182.6689,182.7271,15234.0
2021-10-15 13:55:00,188.62,188.65,188.59,188.64,22180.0,182.7271,182.7561,182.698,182.7464,22180.0
2021-10-15 14:00:00,188.64,188.79,188.63,188.77,21599.0,182.7464,182.8917,182.7367,182.8724,21599.0
2021-10-15 14:05:00,188.76,188.87,188.72,188.86,28153.0,182.8627,182.9692,182.8239,182.9596,28153.0
2021-10-15 14:10:00,188.85,188.88,188.77,188.77,22470.0,182.9499,182.9789,182.8724,182.8724,22470.0
2021-10-15 14:15:00,188.8,188.81,188.72,188.73,15380.0,182.9014,182.9111,182.8239,182.8336,15380.0
2021-10-15 14:20:00,188.74,188.77,188.71,188.71,21397.0,182.8433,182.8724,182.8142,182.8142,21397.0
2021-10-15 14:25:00,188.7,188.78,188.69,188.7,22466.0,182.8046,182.8821,182.7949,182.8046,22466.0
2021-10-15 14:30:00,188.7,188.72,188.61,188.62,19978.0,182.8046,182.8239,182.7174,182.7271,19978.0
2021-10-15 14:35:00,188.63,188.7,188.6,188.69,21214.0,182.7367,182.8046,182.7077,182.7949,21214.0
2021-10-15 14:40:00,188.68,188.68,188.6,188.62,22176.0,182.7852,182.7852,182.7077,182.7271,22176.0
2021-10-15 14:45:00,188.61,188.61,188.54,188.61,25172.0,182.7174,182.7174,182.6496,182.7174,25172.0
2021-10-15 14:50:00,188.61,188.66,188.58,188.65,42555.0,182.7174,182.7658,182.6883,182.7561,42555.0
2021-10-15 14:55:00,188.65,188.81,188.65,188.8,24640.0,182.7561,182.9111,182.7561,182.9014,24640.0
2021-10-15 15:00:00,188.79,188.83,188.67,188.68,24465.0,182.8917,182.9305,182.7755,182.7852,24465.0
2021-10-15 15:05:00,188.67,188.74,188.64,188.66,55071.0,182.7755,182.8433,182.7464,182.7658,55071.0
2021-10-15 15:10:00,188.65,188.85,188.64,188.84,57144.0,182.7561,182.9499,182.7464,182.9402,57144.0
2021-10-15 15:15:00,188.83,188.97,188.79,188.86,36746.0,182.9305,183.0661,182.8917,182.9596,36746.0
2021-10-15 15:20:00,188.87,188.96,188.84,188.94,59548.0,182.9692,183.0564,182.9402,183.0371,59548.0
2021-10-15 15:25:00,188.95,189.09,188.93,189.05,36702.0,183.0467,183.1824,183.0274,183.1436,36702.0
2021-10-15 15:30:00,189.04,189.04,188.88,188.98,64544.0,183.1339,183.1339,182.9789,183.0758,64544.0
2021-10-15 15:35:00,188.98,188.98,188.88,188.9,50718.0,183.0758,183.0758,182.9789,182.9983,50718.0
2021-10-15 15:40:00,188.89,188.98,188.88,188.96,92877.0,182.9886,183.0758,182.9789,183.0564,92877.0
2021-10-15 15:45:00,188.95,189.01,188.88,188.96,72993.0,183.0467,183.1049,182.9789,183.0564,72993.0
2021-10-15 15:50:00,188.97,189.02,188.85,188.96,172526.0,183.0661,183.1146,182.9499,183.0564,172526.0
2021-10-15 15:55:00,188.97,189.08,188.92,189.02,253064.0,183.0661,183.1727,183.0177,183.1146,253064.0
2021-10-18 09:30:00,188.61,189.3,188.57,189.07,72035.0,182.7174,183.3858,182.6786,183.163,72035.0
2021-10-18 09:35:00,189.08,189.13,188.91,189.1,73509.0,183.1727,183.2211,183.008,183.1921,73509.0
2021-10-18 09:40:00,189.11,189.7,189.07,189.59,89383.0,183.2017,183.7733,183.163,183.6667,89383.0
2021-10-18 09:45:00,189.6,190.02,189.59,189.86,99503.0,183.6764,184.0833,183.6667,183.9283,99503.0
2021-10-18 09:50:00,189.87,190.05,189.63,189.66,79139.0,183.938,184.1124,183.7055,183.7346,79139.0
2021-10-18 09:55:00,189.65,190.05,189.61,189.79,85620.0,183.7249,184.1124,183.6861,183.8605,85620.0
2021-10-18 10:00:00,189.83,189.97,189.7,189.94,47971.0,183.8992,184.0349,183.7733,184.0058,47971.0
2021-10-18 10:05:00,189.93,190.11,189.89,190.0,52302.0,183.9961,184.1705,183.9574,184.0639,52302.0
2021-10-18 10:10:00,189.99,189.99,189.8,189.94,47010.0,184.0543,184.0543,183.8702,184.0058,47010.0
2021-10-18 10:15:00,189.92,189.95,189.62,189.71,37777.0,183.9864,184.0155,183.6958,183.783,37777.0
2021-10-18 10:20:00,189.72,189.95,189.62,189.91,37130.0,183.7927,184.0155,183.6958,183.9767,37130.0
2021-10-18 10:25:00,189.92,190.15,189.91,190.15,60708.0,183.9864,184.2093,183.9767,184.2093,60708.0
2021-10-18 10:30:00,190.17,190.19,189.87,189.9,59978.0,184.2286,184.248,183.938,183.9671,59978.0
2021-10-18 10:35:00,189.89,189.98,189.79,189.98,32602.0,183.9574,184.0446,183.8605,184.0446,32602.0
2021-10-18 10:40:00,189.98,190.24,189.98,190.13,56604.0,184.0446,184.2964,184.0446,184.1899,56604.0
2021-10-18 10:45:00,190.13,190.21,190.06,190.13,26225.0,184.1899,184.2674,184.1221,184.1899,26225.0
2021-10-18 10:50:00,190.14,190.16,190.06,190.08,22786.0,184.1996,184.2189,184.1221,184.1414,22786.0
2021-10-18 10:55:00,190.08,190.08,189.93,190.02,14582.0,184.1414,184.1414,183.9961,184.0833,14582.0
2021-10-18 11:00:00,190.03,190.12,190.02,190.11,19306.0,184.093,184.1802,184.0833,184.1705,19306.0
2021-10-18 11:05:00,190.11,190.29,190.09,190.19,26390.0,184.1705,184.3449,184.1511,184.248,26390.0
2021-10-18 11:10:00,190.16,190.25,190.12,190.2,21139.0,184.2189,184.3061,184.1802,184.2577,21139.0
2021-10-18 11:15:00,190.19,190.39,190.19,190.39,22317.0,184.248,184.4418,184.248,184.4418,22317.0
2021-10-18 11:20:00,190.39,190.49,190.32,190.41,19362.0,184.4418,184.5386,184.3739,184.4611,19362.0
2021-10-18 11:25:00,190.38,190.41,190.15,190.15,32940.0,184.4321,184.4611,184.2093,184.2093,32940.0
2021-10-18 11:30:00,190.16,190.3,190.12,190.25,23757.0,184.2189,184.3546,184.1802,184.3061,23757.0
2021-10-18 11:35:00,190.26,190.32,190.11,190.11,17592.0,184.3158,184.3739,184.1705,184.1705,17592.0
2021-10-18 11:40:00,190.11,190.28,190.11,190.25,17400.0,184.1705,184.3352,184.1705,184.3061,17400.0
2021-10-18 11:45:00,190.25,190.45,190.25,190.44,15252.0,184.3061,184.4999,184.3061,184.4902,15252.0
2021-10-18 11:50:00,190.43,190.57,190.4,190.55,16346.0,184.4805,184.6161,184.4514,184.5968,16346.0
2021-10-18 11:55:00,190.52,190.56,190.44,190.46,14093.0,184.5677,184.6064,184.4902,184.5096,14093.0
2021-10-18 12:00:00,190.46,190.59,190.4,190.56,22313.0,184.5096,184.6355,184.4514,184.6064,22313.0
2021-10-18 12:05:00,190.58,190.59,190.51,190.56,18201.0,184.6258,184.6355,184.558,184.6064,18201.0
2021-10-18 12:10:00,190.57,190.59,190.45,190.49,46333.0,184.6161,184.6355,184.4999,184.5386,46333.0
2021-10-18 12:15:00,190.49,190.5,190.41,190.5,18622.0,184.5386,184.5483,184.4611,184.5483,18622.0
2021-10-18 12:20:00,190.5,190.59,190.39,190.59,17778.0,184.5483,184.6355,184.4418,184.6355,17778.0
2021-10-18 12:25:00,190.59,190.6,190.47,190.6,17945.0,184.6355,184.6452,184.5193,184.6452,17945.0
2021-10-18 12:30:00,190.6,190.61,190.5,190.59,18361.0,184.6452,184.6549,184.5483,184.6355,18361.0
2021-10-18 12:35:00,190.59,190.68,190.57,190.64,14946.0,184.6355,184.7227,184.6161,184.6839,14946.0
2021-10-18 12:40:00,190.63,190.65,190.6,190.62,15495.0,184.6743,184.6936,184.6452,184.6646,15495.0
2021-10-18 12:45:00,190.61,190.68,190.59,190.63,12152.0,184.6549,184.7227,184.6355,184.6743,12152.0
2021-10-18 12:50:00,190.64,190.67,190.59,190.66,10666.0,184.6839,184.713,184.6355,184.7033,10666.0
2021-10-18 12:55:00,190.65,190.71,190.6,190.66,15587.0,184.6936,184.7518,184.6452,184.7033,15587.0
2021-10-18 13:00:00,190.65,190.71,190.61,190.7,12187.0,184.6936,184.7518,184.6549,184.7421,12187.0
2021-10-18 13:05:00,190.69,190.72,190.62,190.69,9905.0,184.7324,184.7614,184.6646,184.7324,9905.0
2021-10-18 13:10:00,190.69,190.73,190.65,190.67,19654.0,184.7324,184.7711,184.6936,184.713,19654.0
2021-10-18 13:15:00,190.67,190.8,190.67,190.75,12156.0,184.713,184.8389,184.713,184.7905,12156.0
2021-10-18 13:20:00,190.75,190.99,190.73,190.97,19343.0,184.7905,185.023,184.7711,185.0036,19343.0
2021-10-18 13:25:00,190.97,191.02,190.89,190.99,21532.0,185.0036,185.0521,184.9261,185.023,21532.0
2021-10-18 13:30:00,190.99,191.08,190.97,191.06,23286.0,185.023,185.1102,185.0036,185.0908,23286.0
2021-10-18 13:35:00,191.07,191.17,191.04,191.14,19225.0,185.1005,185.1974,185.0714,185.1683,19225.0
2021-10-18 13:40:00,191.13,191.2,191.07,191.2,20319.0,185.1586,185.2264,185.1005,185.2264,20319.0
2021-10-18 13:45:00,191.2,191.25,191.16,191.24,13091.0,185.2264,185.2749,185.1877,185.2652,13091.0
2021-10-18 13:50:00,191.24,191.28,191.2,191.2,17616.0,185.2652,185.3039,185.2264,185.2264,17616.0
2021-10-18 13:55:00,191.21,191.22,191.16,191.21,24095.0,185.2361,185.2458,185.1877,185.2361,24095.0
2021-10-18 14:00:00,191.22,191.24,191.12,191.22,64971.0,185.2458,185.2652,185.1489,185.2458,64971.0
2021-10-18 14:05:00,191.22,191.28,191.19,191.23,18380.0,185.2458,185.3039,185.2168,185.2555,18380.0
2021-10-18 14:10:00,191.2,191.24,191.15,191.15,20216.0,185.2264,185.2652,185.178,185.178,20216.0
2021-10-18 14:15:00,191.15,191.26,191.14,191.22,21455.0,185.178,185.2846,185.1683,185.2458,21455.0
2021-10-18 14:20:00,191.21,191.26,191.15,191.25,18121.0,185.2361,185.2846,185.178,185.2749,18121.0
2021-10-18 14:25:00,191.24,191.29,191.12,191.29,23816.0,185.2652,185.3136,185.1489,185.3136,23816.0
2021-10-18 14:30:00,191.29,191.35,191.23,191.31,43661.0,185.3136,185.3718,185.2555,185.333,43661.0
2021-10-18 14:35:00,191.31,191.33,191.14,191.18,22345.0,185.333,185.3524,185.1683,185.2071,22345.0
2021-10-18 14:40:00,191.17,191.28,191.17,191.19,16761.0,185.1974,185.3039,185.1974,185.2168,16761.0
2021-10-18 14:45:00,191.18,191.31,191.16,191.29,25119.0,185.2071,185.333,185.1877,185.3136,25119.0
2021-10-18 14:50:00,191.28,191.33,191.25,191.26,39194.0,185.3039,185.3524,185.2749,185.2846,39194.0
2021-10-18 14:55:00,191.25,191.37,191.24,191.26,39662.0,185.2749,185.3911,185.2652,185.2846,39662.0
2021-10-18 15:00:00,191.25,191.26,191.14,191.23,34145.0,185.2749,185.2846,185.1683,185.2555,34145.0
2021-10-18 15:05:00,191.23,191.26,191.21,191.26,20439.0,185.2555,185.2846,185.2361,185.2846,20439.0
2021-10-18 15:10:00,191.27,191.33,191.2,191.26,39038.0,185.2943,185.3524,185.2264,185.2846,39038.0
2021-10-18 15:15:00,191.26,191.4,191.23,191.39,70785.0,185.2846,185.4202,185.2555,185.4105,70785.0
2021-10-18 15:20:00,191.38,191.45,191.36,191.38,83385.0,185.4008,185.4686,185.3814,185.4008,83385.0
2021-10-18 15:25:00,191.38,191.38,191.23,191.32,40458.0,185.4008,185.4008,185.2555,185.3427,40458.0
2021-10-18 15:30:00,191.31,191.31,191.21,191.22,39508.0,185.333,185.333,185.2361,185.2458,39508.0
2021-10-18 15:35:00,191.21,191.26,191.1,191.18,37915.0,185.2361,185.2846,185.1296,185.2071,37915.0
2021-10-18 15:40:00,191.17,191.28,191.15,191.19,49153.0,185.1974,185.3039,185.178,185.2168,49153.0
2021-10-18 15:45:00,191.19,191.36,191.16,191.24,83408.0,185.2168,185.3814,185.1877,185.2652,83408.0
2021-10-18 15:50:00,191.25,191.41,191.19,191.38,172987.0,185.2749,185.4299,185.2168,185.4008,172987.0
2021-10-18 15:55:00,191.39,191.39,191.28,191.32,218479.0,185.4105,185.4105,185.3039,185.3427,218479.0
2021-10-19 09:30:00,191.77,191.77,191.33,191.44,72543.0,185.7786,185.7786,185.3524,185.4589,72543.0
2021-10-19 09:35:00,191.4,191.4,191.18,191.29,45790.0,185.4202,185.4202,185.2071,185.3136,45790.0
2021-10-19 09:40:00,191.33,191.54,191.2,191.2,95478.0,185.3524,185.5558,185.2264,185.2264,95478.0
2021-10-19 09:45:00,191.22,191.49,191.18,191.25,84670.0,185.2458,185.5074,185.2071,185.2749,84670.0
2021-10-19 09:50:00,191.28,191.42,191.21,191.24,53376.0,185.3039,185.4396,185.2361,185.2652,53376.0
2021-10-19 09:55:00,191.21,191.21,190.76,190.76,43696.0,185.2361,185.2361,184.8002,184.8002,43696.0
2021-10-19 10:00:00,190.76,190.89,190.64,190.84,46813.0,184.8002,184.9261,184.6839,184.8777,46813.0
2021-10-19 10:05:00,190.83,190.96,190.77,190.91,23376.0,184.868,184.9939,184.8099,184.9455,23376.0
2021-10-19 10:10:00,190.9,191.15,190.85,191.03,32079.0,184.9358,185.178,184.8874,185.0618,32079.0
2021-10-19 10:15:00,191.05,191.13,190.92,190.99,35556.0,185.0811,185.1586,184.9552,185.023,35556.0
2021-10-19 10:20:00,190.95,191.07,190.91,191.06,21740.0,184.9843,185.1005,184.9455,185.0908,21740.0
2021-10-19 10:25:00,191.05,191.1,191.01,191.04,18772.0,185.0811,185.1296,185.0424,185.0714,18772.0
2021-10-19 10:30:00,190.98,190.98,190.74,190.78,28024.0,185.0133,185.0133,184.7808,184.8196,28024.0
2021-10-19 10:35:00,190.78,190.85,190.59,190.76,30298.0,184.8196,184.8874,184.6355,184.8002,30298.0
2021-10-19 10:40:00,190.75,190.84,190.71,190.71,36999.0,184.7905,184.8777,184.7518,184.7518,36999.0
2021-10-19 10:45:00,190.7,190.83,190.63,190.77,30321.0,184.7421,184.868,184.6743,184.8099,30321.0
2021-10-19 10:50:00,190.78,190.91,190.76,190.89,27675.0,184.8196,184.9455,184.8002,184.9261,27675.0
2021-10-19 10:55:00,190.89,190.99,190.88,190.96,35228.0,184.9261,185.023,184.9164,184.9939,35228.0
2021-10-19 11:00:00,190.97,191.0,190.84,190.88,24865.0,185.0036,185.0327,184.8777,184.9164,24865.0
2021-10-19 11:05:00,190.87,190.9,190.76,190.76,15648.0,184.9068,184.9358,184.8002,184.8002,15648.0
2021-10-19 11:10:00,190.76,190.91,190.74,190.89,11165.0,184.8002,184.9455,184.7808,184.9261,11165.0
2021-10-19 11:15:00,190.88,190.98,190.88,190.93,25355.0,184.9164,185.0133,184.9164,184.9649,25355.0
2021-10-19 11:20:00,190.93,190.98,190.91,190.92,13022.0,184.9649,185.0133,184.9455,184.9552,13022.0
2021-10-19 11:25:00,190.92,190.94,190.84,190.93,23934.0,184.9552,184.9746,184.8777,184.9649,23934.0
2021-10-19 11:30:00,190.92,190.96,190.78,190.78,23185.0,184.9552,184.9939,184.8196,184.8196,23185.0
2021-10-19 11:35:00,190.77,190.81,190.73,190.81,17255.0,184.8099,184.8486,184.7711,184.8486,17255.0
2021-10-19 11:40:00,190.78,190.89,190.75,190.8,29753.0,184.8196,184.9261,184.7905,184.8389,29753.0
2021-10-19 11:45:00,190.81,190.93,190.76,190.89,32006.0,184.8486,184.9649,184.8002,184.9261,32006.0
2021-10-19 11:50:00,190.89,190.96,190.8,190.84,16120.0,184.9261,184.9939,184.8389,184.8777,16120.0
2021-10-19 11:55:00,190.86,190.96,190.84,190.89,11024.0,184.8971,184.9939,184.8777,184.9261,11024.0
2021-10-19 12:00:00,190.89,190.9,190.81,190.85,14659.0,184.9261,184.9358,184.8486,184.8874,14659.0
2021-10-19 12:05:00,190.85,190.96,190.83,190.92,22839.0,184.8874,184.9939,184.868,184.9552,22839.0
2021-10-19 12:10:00,190.92,191.01,190.92,190.98,15201.0,184.9552,185.0424,184.9552,185.0133,15201.0
2021-10-19 12:15:00,190.98,191.03,190.97,191.0,6387.0,185.0133,185.0618,185.0036,185.0327,6387.0
2021-10-19 12:20:00,190.98,191.02,190.94,190.97,11919.0,185.0133,185.0521,184.9746,185.0036,11919.0
2021-10-19 12:25:00,190.95,190.98,190.92,190.97,11450.0,184.9843,185.0133,184.9552,185.0036,11450.0
2021-10-19 12:30:00,190.98,191.1,190.98,191.04,15697.0,185.0133,185.1296,185.0133,185.0714,15697.0
2021-10-19 12:35:00,191.03,191.1,191.03,191.06,23559.0,185.0618,185.1296,185.0618,185.0908,23559.0
2021-10-19 12:40:00,191.08,191.1,191.06,191.07,7144.0,185.1102,185.1296,185.0908,185.1005,7144.0
2021-10-19 12:45:00,191.07,191.11,191.06,191.09,8158.0,185.1005,185.1393,185.0908,185.1199,8158.0
2021-10-19 12:50:00,191.09,191.09,190.99,191.03,18163.0,185.1199,185.1199,185.023,185.0618,18163.0
2021-10-19 12:55:00,191.04,191.16,191.04,191.14,26021.0,185.0714,185.1877,185.0714,185.1683,26021.0
2021-10-19 13:00:00,191.13,191.23,191.11,191.18,62386.0,185.1586,185.2555,185.1393,185.2071,62386.0
2021-10-19 13:05:00,191.18,191.18,191.11,191.12,21675.0,185.2071,185.2071,185.1393,185.1489,21675.0
2021-10-19 13:10:00,191.12,191.14,191.06,191.12,10471.0,185.1489,185.1683,185.0908,185.1489,10471.0
2021-10-19 13:15:00,191.11,191.16,191.09,191.16,8704.0,185.1393,185.1877,185.1199,185.1877,8704.0
2021-10-19 13:20:00,191.16,191.24,191.13,191.21,12861.0,185.1877,185.2652,185.1586,185.2361,12861.0
2021-10-19 13:25:00,191.19,191.19,191.08,191.08,13788.0,185.2168,185.2168,185.1102,185.1102,13788.0
2021-10-19 13:30:00,191.08,191.15,191.07,191.14,19301.0,185.1102,185.178,185.1005,185.1683,19301.0
2021-10-19 13:35:00,191.14,191.24,191.12,191.21,18620.0,185.1683,185.2652,185.1489,185.2361,18620.0
2021-10-19 13:40:00,191.21,191.21,191.13,191.14,13892.0,185.2361,185.2361,185.1586,185.1683,13892.0
2021-10-19 13:45:00,191.13,191.16,191.08,191.09,18361.0,185.1586,185.1877,185.1102,185.1199,18361.0
2021-10-19 13:50:00,191.08,191.16,191.08,191.11,16471.0,185.1102,185.1877,185.1102,185.1393,16471.0
2021-10-19 13:55:00,191.1,191.2,191.08,191.2,15993.0,185.1296,185.2264,185.1102,185.2264,15993.0
2021-10-19 14:00:00,191.2,191.26,191.2,191.22,27576.0,185.2264,185.2846,185.2264,185.2458,27576.0
2021-10-19 14:05:00,191.21,191.28,191.2,191.23,15665.0,185.2361,185.3039,185.2264,185.2555,15665.0
2021-10-19 14:10:00,191.22,191.26,191.19,191.21,14829.0,185.2458,185.2846,185.2168,185.2361,14829.0
2021-10-19 14:15:00,191.2,191.21,191.13,191.15,8465.0,185.2264,185.2361,185.1586,185.178,8465.0
2021-10-19 14:20:00,191.14,191.16,191.05,191.05,20513.0,185.1683,185.1877,185.0811,185.0811,20513.0
2021-10-19 14:25:00,191.06,191.09,190.93,190.94,16491.0,185.0908,185.1199,184.9649,184.9746,16491.0
2021-10-19 14:30:00,190.94,190.96,190.79,190.88,30077.0,184.9746,184.9939,184.8293,184.9164,30077.0
2021-10-19 14:35:00,190.88,190.91,190.75,190.82,21312.0,184.9164,184.9455,184.7905,184.8583,21312.0
2021-10-19 14:40:00,190.83,190.83,190.75,190.81,41696.0,184.868,184.868,184.7905,184.8486,41696.0
2021-10-19 14:45:00,190.81,190.85,190.75,190.82,23999.0,184.8486,184.8874,184.7905,184.8583,23999.0
2021-10-19 14:50:00,190.83,190.93,190.8,190.86,23196.0,184.868,184.9649,184.8389,184.8971,23196.0
2021-10-19 14:55:00,190.85,190.96,190.79,190.95,11644.0,184.8874,184.9939,184.8293,184.9843,11644.0
2021-10-19 15:00:00,190.94,191.01,190.84,190.99,35686.0,184.9746,185.0424,184.8777,185.023,35686.0
2021-10-19 15:05:00,191.0,191.04,190.98,191.02,17800.0,185.0327,185.0714,185.0133,185.0521,17800.0
2021-10-19 15:10:00,191.02,191.06,190.97,191.01,22912.0,185.0521,185.0908,185.0036,185.0424,22912.0
2021-10-19 15:15:00,191.0,191.18,190.96,191.18,34397.0,185.0327,185.2071,184.9939,185.2071,34397.0
2021-10-19 15:20:00,191.17,191.17,190.88,190.88,36117.0,185.1974,185.1974,184.9164,184.9164,36117.0
2021-10-19 15:25:00,190.9,190.97,190.88,190.9,26292.0,184.9358,185.0036,184.9164,184.9358,26292.0
2021-10-19 15:30:00,190.88,190.88,190.69,190.78,54561.0,184.9164,184.9164,184.7324,184.8196,54561.0
2021-10-19 15:35:00,190.79,190.9,190.78,190.81,42431.0,184.8293,184.9358,184.8196,184.8486,42431.0
2021-10-19 15:40:00,190.8,190.82,190.62,190.65,42870.0,184.8389,184.8583,184.6646,184.6936,42870.0
2021-10-19 15:45:00,190.66,190.76,190.63,190.72,45036.0,184.7033,184.8002,184.6743,184.7614,45036.0
2021-10-19 15:50:00,190.72,190.81,190.66,190.68,129714.0,184.7614,184.8486,184.7033,184.7227,129714.0
2021-10-19 15:55:00,190.68,190.76,190.58,190.76,103000.0,184.7227,184.8002,184.6258,184.8002,103000.0
2021-10-20 09:30:00,190.77,191.04,190.72,190.99,53845.0,184.8099,185.0714,184.7614,185.023,53845.0
2021-10-20 09:35:00,190.98,191.06,190.73,190.73,62022.0,185.0133,185.0908,184.7711,184.7711,62022.0
2021-10-20 09:40:00,190.73,190.77,190.51,190.73,72601.0,184.7711,184.8099,184.558,184.7711,72601.0
2021-10-20 09:45:00,190.74,191.01,190.72,191.01,56794.0,184.7808,185.0424,184.7614,185.0424,56794.0
2021-10-20 09:50:00,191.05,191.08,190.54,190.55,83103.0,185.0811,185.1102,184.5871,184.5968,83103.0
2021-10-20 09:55:00,190.56,190.81,190.53,190.78,43798.0,184.6064,184.8486,184.5774,184.8196,43798.0
2021-10-20 10:00:00,190.75,190.75,190.54,190.69,75352.0,184.7905,184.7905,184.5871,184.7324,75352.0
2021-10-20 10:05:00,190.71,190.86,190.66,190.85,44717.0,184.7518,184.8971,184.7033,184.8874,44717.0
2021-10-20 10:10:00,190.85,190.9,190.8,190.86,20026.0,184.8874,184.9358,184.8389,184.8971,20026.0
2021-10-20 10:15:00,190.86,191.01,190.77,191.01,27179.0,184.8971,185.0424,184.8099,185.0424,27179.0
2021-10-20 10:20:00,191.0,191.13,190.93,191.11,35768.0,185.0327,185.1586,184.9649,185.1393,35768.0
2021-10-20 10:25:00,191.13,191.32,191.07,191.31,21262.0,185.1586,185.3427,185.1005,185.333,21262.0
2021-10-20 10:30:00,191.32,191.49,191.3,191.48,78705.0,185.3427,185.5074,185.3233,185.4977,78705.0
2021-10-20 10:35:00,191.46,191.48,191.29,191.29,27206.0,185.4783,185.4977,185.3136,185.3136,27206.0
2021-10-20 10:40:00,191.3,191.4,191.29,191.33,41368.0,185.3233,185.4202,185.3136,185.3524,41368.0
2021-10-20 10:45:00,191.35,191.41,191.22,191.29,40326.0,185.3718,185.4299,185.2458,185.3136,40326.0
2021-10-20 10:50:00,191.32,191.39,191.2,191.23,34008.0,185.3427,185.4105,185.2264,185.2555,34008.0
2021-10-20 10:55:00,191.24,191.26,190.95,190.96,47823.0,185.2652,185.2846,184.9843,184.9939,47823.0
2021-10-20 11:00:00,190.97,191.0,190.74,190.74,44971.0,185.0036,185.0327,184.7808,184.7808,44971.0
2021-10-20 11:05:00,190.74,190.95,190.74,190.95,26404.0,184.7808,184.9843,184.7808,184.9843,26404.0
2021-10-20 11:10:00,190.94,190.95,190.82,190.95,17279.0,184.9746,184.9843,184.8583,184.9843,17279.0
2021-10-20 11:15:00,190.93,191.05,190.84,191.04,19718.0,184.9649,185.0811,184.8777,185.0714,19718.0
2021-10-20 11:20:00,191.03,191.12,190.95,191.0,18901.0,185.0618,185.1489,184.9843,185.0327,18901.0
2021-10-20 11:25:00,191.01,191.07,190.88,190.9,35542.0,185.0424,185.1005,184.9164,184.9358,35542.0
2021-10-20 11:30:00,190.91,191.02,190.82,190.97,19744.0,184.9455,185.0521,184.8583,185.0036,19744.0
2021-10-20 11:35:00,190.97,191.08,190.95,191.05,21128.0,185.0036,185.1102,184.9843,185.0811,21128.0
2021-10-20 11:40:00,191.06,191.13,190.97,191.12,18502.0,185.0908,185.1586,185.0036,185.1489,18502.0
2021-10-20 11:45:00,191.12,191.27,191.11,191.26,29852.0,185.1489,185.2943,185.1393,185.2846,29852.0
2021-10-20 11:50:00,191.26,191.34,191.23,191.32,26630.0,185.2846,185.3621,185.2555,185.3427,26630.0
2021-10-20 11:55:00,191.33,191.4,191.31,191.36,23909.0,185.3524,185.4202,185.333,185.3814,23909.0
2021-10-20 12:00:00,191.36,191.39,191.28,191.38,20109.0,185.3814,185.4105,185.3039,185.4008,20109.0
2021-10-20 12:05:00,191.36,191.36,191.28,191.28,23369.0,185.3814,185.3814,185.3039,185.3039,23369.0
2021-10-20 12:10:00,191.27,191.31,191.22,191.24,89567.0,185.2943,185.333,185.2458,185.2652,89567.0
2021-10-20 12:15:00,191.23,191.25,191.14,191.18,18324.0,185.2555,185.2749,185.1683,185.2071,18324.0
2021-10-20 12:20:00,191.18,191.24,191.13,191.2,19434.0,185.2071,185.2652,185.1586,185.2264,19434.0
2021-10-20 12:25:00,191.19,191.24,191.14,191.18,15825.0,185.2168,185.2652,185.1683,185.2071,15825.0
2021-10-20 12:30:00,191.19,191.25,191.16,191.25,21620.0,185.2168,185.2749,185.1877,185.2749,21620.0
2021-10-20 12:35:00,191.25,191.27,191.21,191.23,14741.0,185.2749,185.2943,185.2361,185.2555,14741.0
2021-10-20 12:40:00,191.24,191.28,191.15,191.18,22863.0,185.2652,185.3039,185.178,185.2071,22863.0
2021-10-20 12:45:00,191.17,191.22,191.14,191.2,18383.0,185.1974,185.2458,185.1683,185.2264,18383.0
2021-10-20 12:50:00,191.2,191.2,191.13,191.18,11984.0,185.2264,185.2264,185.1586,185.2071,11984.0
2021-10-20 12:55:00,191.18,191.22,191.18,191.21,13388.0,185.2071,185.2458,185.2071,185.2361,13388.0
2021-10-20 13:00:00,191.21,191.23,190.99,191.02,23623.0,185.2361,185.2555,185.023,185.0521,23623.0
2021-10-20 13:05:00,191.01,191.04,190.86,190.89,22032.0,185.0424,185.0714,184.8971,184.9261,22032.0
2021-10-20 13:10:00,190.88,190.96,190.82,190.83,17089.0,184.9164,184.9939,184.8583,184.868,17089.0
2021-10-20 13:15:00,190.84,190.84,190.48,190.51,49175.0,184.8777,184.8777,184.5289,184.558,49175.0
2021-10-20 13:20:00,190.51,190.64,190.31,190.64,24972.0,184.558,184.6839,184.3643,184.6839,24972.0
2021-10-20 13:25:00,190.62,190.73,190.59,190.73,26489.0,184.6646,184.7711,184.6355,184.7711,26489.0
2021-10-20 13:30:00,190.71,190.74,190.57,190.66,31727.0,184.7518,184.7808,184.6161,184.7033,31727.0
2021-10-20 13:35:00,190.67,190.8,190.67,190.75,23832.0,184.713,184.8389,184.713,184.7905,23832.0
2021-10-20 13:40:00,190.76,190.79,190.65,190.68,17864.0,184.8002,184.8293,184.6936,184.7227,17864.0
2021-10-20 13:45:00,190.67,190.74,190.59,190.62,27653.0,184.713,184.7808,184.6355,184.6646,27653.0
2021-10-20 13:50:00,190.6,190.66,190.56,190.61,14259.0,184.6452,184.7033,184.6064,184.6549,14259.0
2021-10-20 13:55:00,190.61,190.73,190.59,190.71,17063.0,184.6549,184.7711,184.6355,184.7518,17063.0
2021-10-20 14:00:00,190.71,190.84,190.65,190.84,20065.0,184.7518,184.8777,184.6936,184.8777,20065.0
2021-10-20 14:05:00,190.83,190.89,190.76,190.86,18767.0,184.868,184.9261,184.8002,184.8971,18767.0
2021-10-20 14:10:00,190.85,190.87,190.8,190.84,31449.0,184.8874,184.9068,184.8389,184.8777,31449.0
2021-10-20 14:15:00,190.84,190.9,190.83,190.84,26709.0,184.8777,184.9358,184.868,184.8777,26709.0
2021-10-20 14:20:00,190.84,190.85,190.73,190.77,23296.0,184.8777,184.8874,184.7711,184.8099,23296.0
2021-10-20 14:25:00,190.76,190.83,190.75,190.8,21536.0,184.8002,184.868,184.7905,184.8389,21536.0
2021-10-20 14:30:00,190.79,190.8,190.73,190.75,15684.0,184.8293,184.8389,184.7711,184.7905,15684.0
2021-10-20 14:35:00,190.74,190.75,190.62,190.66,21710.0,184.7808,184.7905,184.6646,184.7033,21710.0
2021-10-20 14:40:00,190.66,190.75,190.62,190.64,20173.0,184.7033,184.7905,184.6646,184.6839,20173.0
2021-10-20 14:45:00,190.64,190.66,190.55,190.62,28475.0,184.6839,184.7033,184.5968,184.6646,28475.0
2021-10-20 14:50:00,190.62,190.66,190.54,190.59,17526.0,184.6646,184.7033,184.5871,184.6355,17526.0
2021-10-20 14:55:00,190.6,190.66,190.57,190.6,15173.0,184.6452,184.7033,184.6161,184.6452,15173.0
2021-10-20 15:00:00,190.61,190.67,190.6,190.62,18532.0,184.6549,184.713,184.6452,184.6646,18532.0
2021-10-20 15:05:00,190.62,190.74,190.62,190.7,20017.0,184.6646,184.7808,184.6646,184.7421,20017.0
2021-10-20 15:10:00,190.69,190.74,190.61,190.65,27258.0,184.7324,184.7808,184.6549,184.6936,27258.0
2021-10-20 15:15:00,190.65,190.67,190.49,190.53,34988.0,184.6936,184.713,184.5386,184.5774,34988.0
2021-10-20 15:20:00,190.55,190.58,190.47,190.58,29199.0,184.5968,184.6258,184.5193,184.6258,29199.0
2021-10-20 15:25:00,190.58,190.6,190.41,190.41,36117.0,184.6258,184.6452,184.4611,184.4611,36117.0
2021-10-20 15:30:00,190.41,190.5,190.38,190.49,85277.0,184.4611,184.5483,184.4321,184.5386,85277.0
2021-10-20 15:35:00,190.48,190.52,190.4,190.4,47847.0,184.5289,184.5677,184.4514,184.4514,47847.0
2021-10-20 15:40:00,190.41,190.58,190.4,190.49,64070.0,184.4611,184.6258,184.4514,184.5386,64070.0
2021-10-20 15:45:00,190.49,190.67,190.49,190.57,76778.0,184.5386,184.713,184.5386,184.6161,76778.0
2021-10-20 15:50:00,190.56,190.6,190.46,190.49,130774.0,184.6064,184.6452,184.5096,184.5386,130774.0
2021-10-20 15:55:00,190.49,190.66,190.33,190.59,532965.0,184.5386,184.7033,184.3836,184.6355,532965.0
2021-10-21 09:30:00,190.4,191.38,190.31,191.36,80582.0,184.4514,185.4008,184.3643,185.3814,80582.0
2021-10-21 09:35:00,191.4,191.58,191.31,191.39,50653.0,185.4202,185.5946,185.333,185.4105,50653.0
2021-10-21 09:40:00,191.38,191.84,191.28,191.79,67803.0,185.4008,185.8465,185.3039,185.798,67803.0
2021-10-21 09:45:00,191.8,192.05,191.8,192.05,73850.0,185.8077,186.0499,185.8077,186.0499,73850.0
2021-10-21 09:50:00,192.04,192.34,192.04,192.23,58674.0,186.0402,186.3308,186.0402,186.2243,58674.0
2021-10-21 09:55:00,192.23,192.26,192.0,192.07,49205.0,186.2243,186.2533,186.0015,186.0693,49205.0
2021-10-21 10:00:00,192.07,192.16,191.92,192.06,64345.0,186.0693,186.1565,185.924,186.0596,64345.0
2021-10-21 10:05:00,192.07,192.15,191.97,192.06,26457.0,186.0693,186.1468,185.9724,186.0596,26457.0
2021-10-21 10:10:00,192.06,192.32,191.98,192.32,27690.0,186.0596,186.3115,185.9821,186.3115,27690.0
2021-10-21 10:15:00,192.31,192.57,192.31,192.56,29719.0,186.3018,186.5536,186.3018,186.544,29719.0
2021-10-21 10:20:00,192.57,192.57,192.39,192.49,16758.0,186.5536,186.5536,186.3793,186.4761,16758.0
2021-10-21 10:25:00,192.49,192.7,192.49,192.68,16686.0,186.4761,186.6796,186.4761,186.6602,16686.0
2021-10-21 10:30:00,192.72,192.83,192.67,192.78,53083.0,186.699,186.8055,186.6505,186.7571,53083.0
2021-10-21 10:35:00,192.78,192.91,192.69,192.84,27334.0,186.7571,186.883,186.6699,186.8152,27334.0
2021-10-21 10:40:00,192.85,193.04,192.82,193.03,20204.0,186.8249,187.009,186.7958,186.9993,20204.0
2021-10-21 10:45:00,193.01,193.16,193.0,193.12,19801.0,186.9799,187.1252,186.9702,187.0865,19801.0
2021-10-21 10:50:00,193.12,193.12,192.9,192.91,33325.0,187.0865,187.0865,186.8733,186.883,33325.0
2021-10-21 10:55:00,192.89,193.02,192.89,192.9,33392.0,186.8636,186.9896,186.8636,186.8733,33392.0
2021-10-21 11:00:00,192.9,193.04,192.9,192.94,32885.0,186.8733,187.009,186.8733,186.9121,32885.0
2021-10-21 11:05:00,192.95,192.95,192.81,192.87,29850.0,186.9218,186.9218,186.7861,186.8443,29850.0
2021-10-21 11:10:00,192.87,192.92,192.81,192.89,28014.0,186.8443,186.8927,186.7861,186.8636,28014.0
2021-10-21 11:15:00,192.89,192.91,192.7,192.73,31342.0,186.8636,186.883,186.6796,186.7086,31342.0
2021-10-21 11:20:00,192.73,192.81,192.67,192.81,25840.0,186.7086,186.7861,186.6505,186.7861,25840.0
2021-10-21 11:25:00,192.79,192.84,192.48,192.48,56174.0,186.7668,186.8152,186.4665,186.4665,56174.0
2021-10-21 11:30:00,192.48,192.64,192.43,192.44,30882.0,186.4665,186.6215,186.418,186.4277,30882.0
2021-10-21 11:35:00,192.47,192.54,192.41,192.54,15323.0,186.4568,186.5246,186.3986,186.5246,15323.0
2021-10-21 11:40:00,192.53,192.57,192.45,192.57,13713.0,186.5149,186.5536,186.4374,186.5536,13713.0
2021-10-21 11:45:00,192.59,192.65,192.55,192.64,9156.0,186.573,186.6311,186.5343,186.6215,9156.0
2021-10-21 11:50:00,192.66,192.7,192.57,192.58,22939.0,186.6408,186.6796,186.5536,186.5633,22939.0
2021-10-21 11:55:00,192.58,192.61,192.55,192.59,24676.0,186.5633,186.5924,186.5343,186.573,24676.0
2021-10-21 12:00:00,192.59,192.65,192.58,192.6,26412.0,186.573,186.6311,186.5633,186.5827,26412.0
2021-10-21 12:05:00,192.6,192.62,192.45,192.49,16969.0,186.5827,186.6021,186.4374,186.4761,16969.0
2021-10-21 12:10:00,192.51,192.78,192.51,192.77,16890.0,186.4955,186.7571,186.4955,186.7474,16890.0
2021-10-21 12:15:00,192.79,192.81,192.68,192.8,13112.0,186.7668,186.7861,186.6602,186.7765,13112.0
2021-10-21 12:20:00,192.8,192.87,192.77,192.83,25818.0,186.7765,186.8443,186.7474,186.8055,25818.0
2021-10-21 12:25:00,192.85,192.94,192.8,192.92,27853.0,186.8249,186.9121,186.7765,186.8927,27853.0
2021-10-21 12:30:00,192.92,192.98,192.87,192.91,24503.0,186.8927,186.9508,186.8443,186.883,24503.0
2021-10-21 12:35:00,192.89,193.03,192.85,193.03,29182.0,186.8636,186.9993,186.8249,186.9993,29182.0
2021-10-21 12:40:00,193.03,193.13,193.02,193.11,19821.0,186.9993,187.0961,186.9896,187.0768,19821.0
2021-10-21 12:45:00,193.11,193.15,193.04,193.12,18238.0,187.0768,187.1155,187.009,187.0865,18238.0
2021-10-21 12:50:00,193.11,193.13,193.0,193.1,31912.0,187.0768,187.0961,186.9702,187.0671,31912.0
2021-10-21 12:55:00,193.09,193.22,193.09,193.13,24784.0,187.0574,187.1833,187.0574,187.0961,24784.0
2021-10-21 13:00:00,193.12,193.19,193.1,193.15,12821.0,187.0865,187.1543,187.0671,187.1155,12821.0
2021-10-21 13:05:00,193.14,193.2,193.11,193.2,22054.0,187.1058,187.164,187.0768,187.164,22054.0
2021-10-21 13:10:00,193.2,193.2,193.04,193.09,85008.0,187.164,187.164,187.009,187.0574,85008.0
2021-10-21 13:15:00,193.09,193.09,192.97,193.0,23302.0,187.0574,187.0574,186.9411,186.9702,23302.0
2021-10-21 13:20:00,193.01,193.17,193.01,193.17,32645.0,186.9799,187.1349,186.9799,187.1349,32645.0
2021-10-21 13:25:00,193.17,193.2,193.11,193.17,15918.0,187.1349,187.164,187.0768,187.1349,15918.0
2021-10-21 13:30:00,193.16,193.2,193.13,193.16,22558.0,187.1252,187.164,187.0961,187.1252,22558.0
2021-10-21 13:35:00,193.17,193.18,193.12,193.18,11800.0,187.1349,187.1446,187.0865,187.1446,11800.0
2021-10-21 13:40:00,193.19,193.22,193.09,193.1,33257.0,187.1543,187.1833,187.0574,187.0671,33257.0
2021-10-21 13:45:00,193.09,193.09,192.98,193.0,39378.0,187.0574,187.0574,186.9508,186.9702,39378.0
2021-10-21 13:50:00,193.0,193.03,192.85,192.86,35254.0,186.9702,186.9993,186.8249,186.8346,35254.0
2021-10-21 13:55:00,192.9,193.01,192.87,192.88,19492.0,186.8733,186.9799,186.8443,186.854,19492.0
2021-10-21 14:00:00,192.88,193.03,192.87,192.97,44443.0,186.854,186.9993,186.8443,186.9411,44443.0
2021-10-21 14:05:00,192.96,193.02,192.91,192.92,35529.0,186.9315,186.9896,186.883,186.8927,35529.0
2021-10-21 14:10:00,192.92,192.93,192.87,192.9,28682.0,186.8927,186.9024,186.8443,186.8733,28682.0
2021-10-21 14:15:00,192.91,193.11,192.91,193.09,41438.0,186.883,187.0768,186.883,187.0574,41438.0
2021-10-21 14:20:00,193.09,193.12,193.02,193.12,24078.0,187.0574,187.0865,186.9896,187.0865,24078.0
2021-10-21 14:25:00,193.12,193.18,193.1,193.14,20629.0,187.0865,187.1446,187.0671,187.1058,20629.0
2021-10-21 14:30:00,193.15,193.18,193.1,193.11,24981.0,187.1155,187.1446,187.0671,187.0768,24981.0
2021-10-21 14:35:00,193.1,193.1,193.0,193.04,25274.0,187.0671,187.0671,186.9702,187.009,25274.0
2021-10-21 14:40:00,193.05,193.16,193.04,193.15,29147.0,187.0186,187.1252,187.009,187.1155,29147.0
2021-10-21 14:45:00,193.15,193.25,193.1,193.25,26685.0,187.1155,187.2124,187.0671,187.2124,26685.0
2021-10-21 14:50:00,193.25,193.26,193.2,193.22,11886.0,187.2124,187.2221,187.164,187.1833,11886.0
2021-10-21 14:55:00,193.22,193.28,193.22,193.28,14854.0,187.1833,187.2415,187.1833,187.2415,14854.0
2021-10-21 15:00:00,193.28,193.4,193.25,193.36,25911.0,187.2415,187.3577,187.2124,187.319,25911.0
2021-10-21 15:05:00,193.37,193.43,193.31,193.32,24883.0,187.3287,187.3868,187.2705,187.2802,24883.0
2021-10-21 15:10:00,193.32,193.37,193.28,193.32,17993.0,187.2802,187.3287,187.2415,187.2802,17993.0
2021-10-21 15:15:00,193.31,193.38,193.24,193.31,30382.0,187.2705,187.3383,187.2027,187.2705,30382.0
2021-10-21 15:20:00,193.31,193.44,193.31,193.41,54335.0,187.2705,187.3965,187.2705,187.3674,54335.0
2021-10-21 15:25:00,193.42,193.52,193.4,193.52,33988.0,187.3771,187.474,187.3577,187.474,33988.0
2021-10-21 15:30:00,193.52,193.55,193.44,193.5,67784.0,187.474,187.503,187.3965,187.4546,67784.0
2021-10-21 15:35:00,193.5,193.53,193.41,193.42,128144.0,187.4546,187.4837,187.3674,187.3771,128144.0
2021-10-21 15:40:00,193.42,193.46,193.35,193.4,159668.0,187.3771,187.4158,187.3093,187.3577,159668.0
2021-10-21 15:45:00,193.4,193.4,193.31,193.34,52590.0,187.3577,187.3577,187.2705,187.2996,52590.0
2021-10-21 15:50:00,193.33,193.37,193.24,193.33,144458.0,187.2899,187.3287,187.2027,187.2899,144458.0
2021-10-21 15:55:00,193.33,193.52,193.31,193.45,151117.0,187.2899,187.474,187.2705,187.4062,151117.0
2021-10-22 09:30:00,193.26,193.62,193.13,193.59,138123.0,187.2221,187.5708,187.0961,187.5418,138123.0
2021-10-22 09:35:00,193.56,193.71,193.33,193.55,118455.0,187.5127,187.658,187.2899,187.503,118455.0
2021-10-22 09:40:00,193.54,193.71,193.52,193.7,98113.0,187.4933,187.658,187.474,187.6483,98113.0
2021-10-22 09:45:00,193.69,193.69,193.04,193.13,120137.0,187.6387,187.6387,187.009,187.0961,120137.0
2021-10-22 09:50:00,193.14,193.37,192.98,193.33,65245.0,187.1058,187.3287,186.9508,187.2899,65245.0
2021-10-22 09:55:00,193.32,193.55,193.3,193.49,62363.0,187.2802,187.503,187.2608,187.4449,62363.0
2021-10-22 10:00:00,193.5,193.52,193.2,193.38,57005.0,187.4546,187.474,187.164,187.3383,57005.0
2021-10-22 10:05:00,193.4,193.47,193.31,193.46,30190.0,187.3577,187.4255,187.2705,187.4158,30190.0
2021-10-22 10:10:00,193.48,193.49,193.3,193.44,53109.0,187.4352,187.4449,187.2608,187.3965,53109.0
2021-10-22 10:15:00,193.45,193.5,193.39,193.49,51835.0,187.4062,187.4546,187.348,187.4449,51835.0
2021-10-22 10:20:00,193.47,193.57,193.46,193.56,26370.0,187.4255,187.5224,187.4158,187.5127,26370.0
2021-10-22 10:25:00,193.57,193.81,193.51,193.77,36094.0,187.5224,187.7549,187.4643,187.7162,36094.0
2021-10-22 10:30:00,193.77,193.77,193.49,193.5,29929.0,187.7162,187.7162,187.4449,187.4546,29929.0
2021-10-22 10:35:00,193.51,193.53,193.28,193.37,28381.0,187.4643,187.4837,187.2415,187.3287,28381.0
2021-10-22 10:40:00,193.37,193.39,193.26,193.35,26797.0,187.3287,187.348,187.2221,187.3093,26797.0
2021-10-22 10:45:00,193.37,193.49,193.23,193.25,26223.0,187.3287,187.4449,187.193,187.2124,26223.0
2021-10-22 10:50:00,193.26,193.27,192.97,192.97,30219.0,187.2221,187.2318,186.9411,186.9411,30219.0
2021-10-22 10:55:00,192.99,193.12,192.98,193.01,33368.0,186.9605,187.0865,186.9508,186.9799,33368.0
2021-10-22 11:00:00,193.01,193.27,193.0,193.25,34916.0,186.9799,187.2318,186.9702,187.2124,34916.0
2021-10-22 11:05:00,193.25,193.39,193.25,193.39,26017.0,187.2124,187.348,187.2124,187.348,26017.0
2021-10-22 11:10:00,193.37,193.42,193.26,193.26,15457.0,187.3287,187.3771,187.2221,187.2221,15457.0
2021-10-22 11:15:00,193.25,193.26,192.87,192.89,42009.0,187.2124,187.2221,186.8443,186.8636,42009.0
2021-10-22 11:20:00,192.9,192.9,192.53,192.54,43777.0,186.8733,186.8733,186.5149,186.5246,43777.0
2021-10-22 11:25:00,192.56,192.57,192.28,192.54,47898.0,186.544,186.5536,186.2727,186.5246,47898.0
2021-10-22 11:30:00,192.55,192.55,192.28,192.35,38054.0,186.5343,186.5343,186.2727,186.3405,38054.0
2021-10-22 11:35:00,192.36,192.4,192.01,192.03,64098.0,186.3502,186.389,186.0111,186.0305,64098.0
2021-10-22 11:40:00,192.03,192.23,191.95,192.14,91540.0,186.0305,186.2243,185.953,186.1371,91540.0
2021-10-22 11:45:00,192.15,192.19,191.9,191.96,51671.0,186.1468,186.1855,185.9046,185.9627,51671.0
2021-10-22 11:50:00,192.0,192.32,191.96,192.32,33515.0,186.0015,186.3115,185.9627,186.3115,33515.0
2021-10-22 11:55:00,192.29,192.57,192.29,192.48,25190.0,186.2824,186.5536,186.2824,186.4665,25190.0
2021-10-22 12:00:00,192.48,192.53,192.24,192.51,34027.0,186.4665,186.5149,186.234,186.4955,34027.0
2021-10-22 12:05:00,192.5,192.59,192.43,192.51,16952.0,186.4858,186.573,186.418,186.4955,16952.0
2021-10-22 12:10:00,192.52,192.62,192.37,192.59,13799.0,186.5052,186.6021,186.3599,186.573,13799.0
2021-10-22 12:15:00,192.57,192.73,192.51,192.73,23085.0,186.5536,186.7086,186.4955,186.7086,23085.0
2021-10-22 12:20:00,192.7,192.7,192.53,192.53,20219.0,186.6796,186.6796,186.5149,186.5149,20219.0
2021-10-22 12:25:00,192.55,192.71,192.54,192.71,13000.0,186.5343,186.6893,186.5246,186.6893,13000.0
2021-10-22 12:30:00,192.7,192.84,192.68,192.82,13372.0,186.6796,186.8152,186.6602,186.7958,13372.0
2021-10-22 12:35:00,192.83,193.01,192.83,193.0,20046.0,186.8055,186.9799,186.8055,186.9702,20046.0
2021-10-22 12:40:00,193.02,193.21,192.96,193.13,21300.0,186.9896,187.1736,186.9315,187.0961,21300.0
2021-10-22 12:45:00,193.14,193.32,193.11,193.22,20120.0,187.1058,187.2802,187.0768,187.1833,20120.0
2021-10-22 12:50:00,193.24,193.25,193.0,193.07,34199.0,187.2027,187.2124,186.9702,187.038,34199.0
2021-10-22 12:55:00,193.11,193.13,192.79,192.8,20736.0,187.0768,187.0961,186.7668,186.7765,20736.0
2021-10-22 13:00:00,192.81,192.88,192.74,192.87,38525.0,186.7861,186.854,186.7183,186.8443,38525.0
2021-10-22 13:05:00,192.88,193.02,192.85,193.02,30120.0,186.854,186.9896,186.8249,186.9896,30120.0
2021-10-22 13:10:00,193.02,193.06,192.95,193.0,22521.0,186.9896,187.0283,186.9218,186.9702,22521.0
2021-10-22 13:15:00,193.01,193.06,192.88,192.98,26549.0,186.9799,187.0283,186.854,186.9508,26549.0
2021-10-22 13:20:00,192.98,193.13,192.95,193.04,13869.0,186.9508,187.0961,186.9218,187.009,13869.0
2021-10-22 13:25:00,193.03,193.08,192.92,192.92,10045.0,186.9993,187.0477,186.8927,186.8927,10045.0
2021-10-22 13:30:00,192.91,193.04,192.82,193.04,17109.0,186.883,187.009,186.7958,187.009,17109.0
2021-10-22 13:35:00,193.02,193.09,192.97,193.04,24764.0,186.9896,187.0574,186.9411,187.009,24764.0
2021-10-22 13:40:00,193.04,193.09,192.87,192.89,27420.0,187.009,187.0574,186.8443,186.8636,27420.0
2021-10-22 13:45:00,192.89,192.93,192.81,192.84,31724.0,186.8636,186.9024,186.7861,186.8152,31724.0
2021-10-22 13:50:00,192.86,193.0,192.85,192.94,14776.0,186.8346,186.9702,186.8249,186.9121,14776.0
2021-10-22 13:55:00,192.94,192.96,192.74,192.75,29671.0,186.9121,186.9315,186.7183,186.728,29671.0
2021-10-22 14:00:00,192.75,192.91,192.74,192.9,48260.0,186.728,186.883,186.7183,186.8733,48260.0
2021-10-22 14:05:00,192.9,193.06,192.9,193.02,22148.0,186.8733,187.0283,186.8733,186.9896,22148.0
2021-10-22 14:10:00,193.02,193.09,193.01,193.02,11546.0,186.9896,187.0574,186.9799,186.9896,11546.0
2021-10-22 14:15:00,193.03,193.14,193.02,193.11,28418.0,186.9993,187.1058,186.9896,187.0768,28418.0
2021-10-22 14:20:00,193.11,193.14,192.96,192.98,13446.0,187.0768,187.1058,186.9315,186.9508,13446.0
2021-10-22 14:25:00,192.99,193.06,192.99,193.05,28313.0,186.9605,187.0283,186.9605,187.0186,28313.0
2021-10-22 14:30:00,193.05,193.3,193.04,193.3,23445.0,187.0186,187.2608,187.009,187.2608,23445.0
2021-10-22 14:35:00,193.26,193.37,193.14,193.15,14624.0,187.2221,187.3287,187.1058,187.1155,14624.0
2021-10-22 14:40:00,193.16,193.19,193.05,193.1,17262.0,187.1252,187.1543,187.0186,187.0671,17262.0
2021-10-22 14:45:00,193.1,193.11,193.03,193.07,20554.0,187.0671,187.0768,186.9993,187.038,20554.0
2021-10-22 14:50:00,193.07,193.07,192.82,192.88,23564.0,187.038,187.038,186.7958,186.854,23564.0
2021-10-22 14:55:00,192.88,192.91,192.83,192.84,34393.0,186.854,186.883,186.8055,186.8152,34393.0
2021-10-22 15:00:00,192.84,192.93,192.71,192.72,53487.0,186.8152,186.9024,186.6893,186.699,53487.0
2021-10-22 15:05:00,192.72,192.84,192.71,192.74,40877.0,186.699,186.8152,186.6893,186.7183,40877.0
2021-10-22 15:10:00,192.74,192.79,192.65,192.74,29267.0,186.7183,186.7668,186.6311,186.7183,29267.0
2021-10-22 15:15:00,192.75,192.84,192.62,192.63,26157.0,186.728,186.8152,186.6021,186.6118,26157.0
2021-10-22 15:20:00,192.63,192.78,192.62,192.69,33491.0,186.6118,186.7571,186.6021,186.6699,33491.0
2021-10-22 15:25:00,192.71,192.73,192.62,192.66,16921.0,186.6893,186.7086,186.6021,186.6408,16921.0
2021-10-22 15:30:00,192.67,193.03,192.67,192.99,57571.0,186.6505,186.9993,186.6505,186.9605,57571.0
2021-10-22 15:35:00,192.99,192.99,192.76,192.81,29922.0,186.9605,186.9605,186.7377,186.7861,29922.0
2021-10-22 15:40:00,192.8,192.84,192.72,192.73,43098.0,186.7765,186.8152,186.699,186.7086,43098.0
2021-10-22 15:45:00,192.73,192.76,192.58,192.65,53244.0,186.7086,186.7377,186.5633,186.6311,53244.0
2021-10-22 15:50:00,192.65,192.88,192.6,192.84,96925.0,186.6311,186.854,186.5827,186.8152,96925.0
2021-10-22 15:55:00,192.84,192.9,192.72,192.76,124088.0,186.8152,186.8733,186.699,186.7377,124088.0
2021-10-25 09:30:00,194.46,194.99,194.29,194.88,69437.0,188.3846,188.898,188.2199,188.7915,69437.0
2021-10-25 09:35:00,194.89,195.32,194.28,194.28,122698.0,188.8012,189.2177,188.2102,188.2102,122698.0
2021-10-25 09:40:00,194.27,194.44,193.65,194.35,226770.0,188.2005,188.3652,187.5999,188.278,226770.0
2021-10-25 09:45:00,194.34,194.42,193.97,194.01,146127.0,188.2683,188.3458,187.9099,187.9487,146127.0
2021-10-25 09:50:00,193.99,194.19,193.75,194.07,87622.0,187.9293,188.123,187.6968,188.0068,87622.0
2021-10-25 09:55:00,194.11,194.36,194.11,194.3,59763.0,188.0455,188.2877,188.0455,188.2296,59763.0
2021-10-25 10:00:00,194.31,194.36,194.1,194.23,82508.0,188.2393,188.2877,188.0358,188.1618,82508.0
2021-10-25 10:05:00,194.25,194.41,194.2,194.37,40351.0,188.1812,188.3362,188.1327,188.2974,40351.0
2021-10-25 10:10:00,194.38,194.8,194.37,194.78,54051.0,188.3071,188.714,188.2974,188.6946,54051.0
2021-10-25 10:15:00,194.78,195.01,194.77,194.95,59078.0,188.6946,188.9174,188.6849,188.8593,59078.0
2021-10-25 10:20:00,194.96,195.17,194.88,195.07,42858.0,188.869,189.0724,188.7915,188.9755,42858.0
2021-10-25 10:25:00,195.1,195.44,194.97,195.35,41421.0,189.0046,189.334,188.8787,189.2468,41421.0
2021-10-25 10:30:00,195.34,195.48,195.15,195.31,83226.0,189.2371,189.3727,189.053,189.208,83226.0
2021-10-25 10:35:00,195.31,195.38,195.11,195.21,60330.0,189.208,189.2759,189.0143,189.1112,60330.0
2021-10-25 10:40:00,195.2,195.25,195.05,195.16,60379.0,189.1015,189.1499,188.9562,189.0627,60379.0
2021-10-25 10:45:00,195.18,195.46,195.15,195.39,40684.0,189.0821,189.3534,189.053,189.2855,40684.0
2021-10-25 10:50:00,195.38,195.4,195.26,195.26,43306.0,189.2759,189.2952,189.1596,189.1596,43306.0
2021-10-25 10:55:00,195.26,195.44,195.22,195.37,45045.0,189.1596,189.334,189.1209,189.2662,45045.0
2021-10-25 11:00:00,195.34,195.37,195.12,195.22,29017.0,189.2371,189.2662,189.024,189.1209,29017.0
2021-10-25 11:05:00,195.24,195.33,195.15,195.18,32140.0,189.1402,189.2274,189.053,189.0821,32140.0
2021-10-25 11:10:00,195.2,195.36,195.14,195.24,45742.0,189.1015,189.2565,189.0434,189.1402,45742.0
2021-10-25 11:15:00,195.3,195.3,195.06,195.13,71490.0,189.1984,189.1984,188.9659,189.0337,71490.0
2021-10-25 11:20:00,195.11,195.16,194.99,195.0,29780.0,189.0143,189.0627,188.898,188.9077,29780.0
2021-10-25 11:25:00,194.99,195.06,194.89,195.04,23783.0,188.898,188.9659,188.8012,188.9465,23783.0
2021-10-25 11:30:00,195.05,195.05,194.72,194.74,27682.0,188.9562,188.9562,188.6365,188.6558,27682.0
2021-10-25 11:35:00,194.74,195.0,194.72,194.99,24089.0,188.6558,188.9077,188.6365,188.898,24089.0
2021-10-25 11:40:00,194.97,195.12,194.94,195.12,12837.0,188.8787,189.024,188.8496,189.024,12837.0
2021-10-25 11:45:00,195.1,195.19,195.08,195.17,11431.0,189.0046,189.0918,188.9852,189.0724,11431.0
2021-10-25 11:50:00,195.19,195.34,195.17,195.32,19854.0,189.0918,189.2371,189.0724,189.2177,19854.0
2021-10-25 11:55:00,195.29,195.5,195.29,195.46,19269.0,189.1887,189.3921,189.1887,189.3534,19269.0
2021-10-25 12:00:00,195.47,195.57,195.39,195.49,64785.0,189.363,189.4599,189.2855,189.3824,64785.0
2021-10-25 12:05:00,195.48,195.65,195.43,195.62,28526.0,189.3727,189.5374,189.3243,189.5084,28526.0
2021-10-25 12:10:00,195.62,195.7,195.47,195.62,33417.0,189.5084,189.5859,189.363,189.5084,33417.0
2021-10-25 12:15:00,195.62,195.64,195.57,195.61,18032.0,189.5084,189.5277,189.4599,189.4987,18032.0
2021-10-25 12:20:00,195.63,195.86,195.49,195.86,56876.0,189.518,189.7409,189.3824,189.7409,56876.0
2021-10-25 12:25:00,195.85,196.21,195.82,196.0,39996.0,189.7312,190.0799,189.7021,189.8765,39996.0
2021-10-25 12:30:00,196.0,196.23,196.0,196.04,56438.0,189.8765,190.0993,189.8765,189.9152,56438.0
2021-10-25 12:35:00,196.04,196.19,195.97,196.19,38295.0,189.9152,190.0605,189.8474,190.0605,38295.0
2021-10-25 12:40:00,196.2,196.25,196.15,196.19,31701.0,190.0702,190.1187,190.0218,190.0605,31701.0
2021-10-25 12:45:00,196.18,196.29,196.09,196.09,44100.0,190.0509,190.1574,189.9637,189.9637,44100.0
2021-10-25 12:50:00,196.09,196.23,196.09,196.16,22516.0,189.9637,190.0993,189.9637,190.0315,22516.0
2021-10-25 12:55:00,196.12,196.22,196.01,196.03,20551.0,189.9927,190.0896,189.8862,189.9055,20551.0
2021-10-25 13:00:00,196.05,196.13,196.0,196.02,29831.0,189.9249,190.0024,189.8765,189.8959,29831.0
2021-10-25 13:05:00,196.02,196.26,195.99,196.1,16688.0,189.8959,190.1284,189.8668,189.9734,16688.0
2021-10-25 13:10:00,196.1,196.3,196.06,196.27,15972.0,189.9734,190.1671,189.9346,190.138,15972.0
2021-10-25 13:15:00,196.28,196.5,196.22,196.49,20156.0,190.1477,190.3609,190.0896,190.3512,20156.0
2021-10-25 13:20:00,196.52,196.53,196.26,196.3,38566.0,190.3802,190.3899,190.1284,190.1671,38566.0
2021-10-25 13:25:00,196.3,196.46,196.29,196.39,17362.0,190.1671,190.3221,190.1574,190.2543,17362.0
2021-10-25 13:30:00,196.38,196.52,196.38,196.4,30796.0,190.2446,190.3802,190.2446,190.264,30796.0
2021-10-25 13:35:00,196.44,196.47,196.31,196.38,12744.0,190.3027,190.3318,190.1768,190.2446,12744.0
2021-10-25 13:40:00,196.39,196.41,196.27,196.38,32968.0,190.2543,190.2737,190.138,190.2446,32968.0
2021-10-25 13:45:00,196.36,196.37,196.26,196.3,19850.0,190.2252,190.2349,190.1284,190.1671,19850.0
2021-10-25 13:50:00,196.31,196.33,196.25,196.33,8575.0,190.1768,190.1962,190.1187,190.1962,8575.0
2021-10-25 13:55:00,196.33,196.42,196.3,196.35,14215.0,190.1962,190.2834,190.1671,190.2155,14215.0
2021-10-25 14:00:00,196.34,196.38,196.28,196.31,42035.0,190.2059,190.2446,190.1477,190.1768,42035.0
2021-10-25 14:05:00,196.31,196.64,196.27,196.62,60260.0,190.1768,190.4965,190.138,190.4771,60260.0
2021-10-25 14:10:00,196.65,196.86,196.64,196.82,32278.0,190.5062,190.7096,190.4965,190.6709,32278.0
2021-10-25 14:15:00,196.83,197.14,196.82,197.03,58836.0,190.6806,190.9809,190.6709,190.8743,58836.0
2021-10-25 14:20:00,197.02,197.3,196.93,197.21,56778.0,190.8646,191.1359,190.7774,191.0487,56778.0
2021-10-25 14:25:00,197.19,197.65,197.17,197.63,59030.0,191.0293,191.4749,191.0099,191.4556,59030.0
2021-10-25 14:30:00,197.64,198.13,197.59,198.1,147125.0,191.4652,191.9399,191.4168,191.9109,147125.0
2021-10-25 14:35:00,198.11,198.37,197.62,197.63,212588.0,191.9206,192.1724,191.4459,191.4556,212588.0
2021-10-25 14:40:00,197.62,197.76,197.22,197.24,174693.0,191.4459,191.5815,191.0584,191.0777,174693.0
2021-10-25 14:45:00,197.26,197.38,197.12,197.36,104662.0,191.0971,191.2134,190.9615,191.194,104662.0
2021-10-25 14:50:00,197.34,197.38,197.12,197.24,63812.0,191.1746,191.2134,190.9615,191.0777,63812.0
2021-10-25 14:55:00,197.2,197.41,197.13,197.35,47076.0,191.039,191.2424,190.9712,191.1843,47076.0
2021-10-25 15:00:00,197.34,197.41,197.07,197.16,29548.0,191.1746,191.2424,190.9131,191.0002,29548.0
2021-10-25 15:05:00,197.17,197.28,197.07,197.16,39820.0,191.0099,191.1165,190.9131,191.0002,39820.0
2021-10-25 15:10:00,197.16,197.23,197.03,197.17,59956.0,191.0002,191.0681,190.8743,191.0099,59956.0
2021-10-25 15:15:00,197.17,197.5,197.13,197.45,44603.0,191.0099,191.3296,190.9712,191.2812,44603.0
2021-10-25 15:20:00,197.46,197.53,197.19,197.23,37186.0,191.2909,191.3587,191.0293,191.0681,37186.0
2021-10-25 15:25:00,197.23,197.48,197.22,197.48,27139.0,191.0681,191.3102,191.0584,191.3102,27139.0
2021-10-25 15:30:00,197.51,197.56,197.35,197.35,57300.0,191.3393,191.3877,191.1843,191.1843,57300.0
2021-10-25 15:35:00,197.36,197.46,197.3,197.42,52152.0,191.194,191.2909,191.1359,191.2521,52152.0
2021-10-25 15:40:00,197.41,197.52,197.32,197.42,53423.0,191.2424,191.349,191.1552,191.2521,53423.0
2021-10-25 15:45:00,197.42,197.57,197.36,197.52,97538.0,191.2521,191.3974,191.194,191.349,97538.0
2021-10-25 15:50:00,197.54,197.55,197.31,197.4,132277.0,191.3684,191.3781,191.1456,191.2327,132277.0
2021-10-25 15:55:00,197.41,197.53,197.15,197.53,224244.0,191.2424,191.3587,190.9906,191.3587,224244.0
2021-10-26 09:30:00,198.39,199.36,198.32,198.89,147544.0,192.1918,193.1315,192.124,192.6762,147544.0
2021-10-26 09:35:00,198.88,199.17,198.28,199.16,101333.0,192.6665,192.9474,192.0853,192.9378,101333.0
2021-10-26 09:40:00,199.15,199.56,199.05,199.49,142979.0,192.9281,193.3253,192.8312,193.2574,142979.0
2021-10-26 09:45:00,199.48,200.27,199.48,200.02,129961.0,193.2478,194.0131,193.2478,193.7709,129961.0
2021-10-26 09:50:00,200.02,200.68,200.01,200.5,120322.0,193.7709,194.4103,193.7612,194.2359,120322.0
2021-10-26 09:55:00,200.56,200.8,200.24,200.4,110099.0,194.294,194.5265,193.984,194.139,110099.0
2021-10-26 10:00:00,200.38,200.66,200.34,200.41,135343.0,194.1196,194.3909,194.0809,194.1487,135343.0
2021-10-26 10:05:00,200.42,200.8,200.34,200.73,82511.0,194.1584,194.5265,194.0809,194.4587,82511.0
2021-10-26 10:10:00,200.75,200.91,200.63,200.73,131805.0,194.4781,194.6331,194.3618,194.4587,131805.0
2021-10-26 10:15:00,200.73,200.93,200.61,200.78,238638.0,194.4587,194.6525,194.3425,194.5071,238638.0
2021-10-26 10:20:00,200.77,201.31,200.74,201.2,89861.0,194.4975,195.0206,194.4684,194.914,89861.0
2021-10-26 10:25:00,201.2,201.2,200.88,201.01,86836.0,194.914,194.914,194.604,194.73,86836.0
2021-10-26 10:30:00,201.0,201.06,200.81,200.94,91567.0,194.7203,194.7784,194.5362,194.6621,91567.0
2021-10-26 10:35:00,200.94,201.15,200.74,201.05,61406.0,194.6621,194.8656,194.4684,194.7687,61406.0
2021-10-26 10:40:00,201.04,201.26,200.99,201.06,59998.0,194.759,194.9721,194.7106,194.7784,59998.0
2021-10-26 10:45:00,201.1,201.51,201.03,201.43,57823.0,194.8171,195.2143,194.7493,195.1368,57823.0
2021-10-26 10:50:00,201.42,201.61,201.42,201.44,54871.0,195.1271,195.3112,195.1271,195.1465,54871.0
2021-10-26 10:55:00,201.43,201.45,200.78,200.81,58413.0,195.1368,195.1562,194.5071,194.5362,58413.0
2021-10-26 11:00:00,200.81,200.96,199.9,199.93,116695.0,194.5362,194.6815,193.6546,193.6837,116695.0
2021-10-26 11:05:00,199.92,200.26,199.3,199.71,124275.0,193.674,194.0034,193.0734,193.4706,124275.0
2021-10-26 11:10:00,199.73,199.86,199.47,199.5,77352.0,193.4899,193.6159,193.2381,193.2671,77352.0
2021-10-26 11:15:00,199.5,199.93,199.16,199.68,134585.0,193.2671,193.6837,192.9378,193.4415,134585.0
2021-10-26 11:20:00,199.7,199.97,199.7,199.83,51326.0,193.4609,193.7225,193.4609,193.5868,51326.0
2021-10-26 11:25:00,199.86,199.86,199.56,199.64,53701.0,193.6159,193.6159,193.3253,193.4028,53701.0
2021-10-26 11:30:00,199.66,199.75,198.59,198.63,109528.0,193.4221,193.5093,192.3856,192.4243,109528.0
2021-10-26 11:35:00,198.58,199.23,198.58,199.21,37924.0,192.3759,193.0056,192.3759,192.9862,37924.0
2021-10-26 11:40:00,199.21,199.34,199.01,199.03,69348.0,192.9862,193.1121,192.7924,192.8118,69348.0
2021-10-26 11:45:00,199.06,199.07,198.7,198.71,70943.0,192.8409,192.8506,192.4921,192.5018,70943.0
2021-10-26 11:50:00,198.67,198.99,198.49,198.98,91477.0,192.4631,192.7731,192.2887,192.7634,91477.0
2021-10-26 11:55:00,199.07,199.08,198.4,198.49,68820.0,192.8506,192.8603,192.2015,192.2887,68820.0
2021-10-26 12:00:00,198.43,198.63,198.25,198.27,58940.0,192.2306,192.4243,192.0562,192.0756,58940.0
2021-10-26 12:05:00,198.27,198.35,198.12,198.25,57903.0,192.0756,192.1531,191.9302,192.0562,57903.0
2021-10-26 12:10:00,198.24,198.58,198.19,198.58,37461.0,192.0465,192.3759,191.9981,192.3759,37461.0
2021-10-26 12:15:00,198.62,198.8,198.49,198.66,30401.0,192.4146,192.589,192.2887,192.4534,30401.0
2021-10-26 12:20:00,198.67,198.71,198.39,198.58,31262.0,192.4631,192.5018,192.1918,192.3759,31262.0
2021-10-26 12:25:00,198.56,198.57,198.26,198.28,18981.0,192.3565,192.3662,192.0659,192.0853,18981.0
2021-10-26 12:30:00,198.28,198.52,198.23,198.44,44604.0,192.0853,192.3178,192.0368,192.2403,44604.0
2021-10-26 12:35:00,198.45,198.49,197.73,197.73,73289.0,192.2499,192.2887,191.5524,191.5524,73289.0
2021-10-26 12:40:00,197.74,197.77,197.39,197.48,51597.0,191.5621,191.5912,191.2231,191.3102,51597.0
2021-10-26 12:45:00,197.42,197.42,196.8,197.05,96617.0,191.2521,191.2521,190.6515,190.8937,96617.0
2021-10-26 12:50:00,197.05,197.25,196.78,196.9,72165.0,190.8937,191.0874,190.6321,190.7484,72165.0
2021-10-26 12:55:00,196.91,197.51,196.91,197.44,60451.0,190.7581,191.3393,190.7581,191.2715,60451.0
2021-10-26 13:00:00,197.46,197.68,197.33,197.67,52055.0,191.2909,191.504,191.1649,191.4943,52055.0
2021-10-26 13:05:00,197.66,197.72,197.52,197.56,41119.0,191.4846,191.5427,191.349,191.3877,41119.0
2021-10-26 13:10:00,197.55,197.55,197.2,197.35,59547.0,191.3781,191.3781,191.039,191.1843,59547.0
2021-10-26 13:15:00,197.38,197.49,197.25,197.31,50833.0,191.2134,191.3199,191.0874,191.1456,50833.0
2021-10-26 13:20:00,197.31,197.48,196.87,197.02,50824.0,191.1456,191.3102,190.7193,190.8646,50824.0
2021-10-26 13:25:00,197.0,197.36,196.89,197.2,47703.0,190.8452,191.194,190.7387,191.039,47703.0
2021-10-26 13:30:00,197.21,197.73,197.1,197.73,46010.0,191.0487,191.5524,190.9421,191.5524,46010.0
2021-10-26 13:35:00,197.76,198.0,197.72,197.83,46409.0,191.5815,191.814,191.5427,191.6493,46409.0
2021-10-26 13:40:00,197.84,197.88,197.36,197.37,66260.0,191.659,191.6977,191.194,191.2037,66260.0
2021-10-26 13:45:00,197.38,197.56,197.32,197.44,28042.0,191.2134,191.3877,191.1552,191.2715,28042.0
2021-10-26 13:50:00,197.44,197.57,197.4,197.48,26357.0,191.2715,191.3974,191.2327,191.3102,26357.0
2021-10-26 13:55:00,197.48,197.66,197.29,197.58,35845.0,191.3102,191.4846,191.1262,191.4071,35845.0
2021-10-26 14:00:00,197.59,197.81,197.59,197.77,82886.0,191.4168,191.6299,191.4168,191.5912,82886.0
2021-10-26 14:05:00,197.75,197.79,197.51,197.66,33149.0,191.5718,191.6106,191.3393,191.4846,33149.0
2021-10-26 14:10:00,197.66,197.79,197.56,197.79,29601.0,191.4846,191.6106,191.3877,191.6106,29601.0
2021-10-26 14:15:00,197.8,197.91,197.74,197.9,26469.0,191.6202,191.7268,191.5621,191.7171,26469.0
2021-10-26 14:20:00,197.9,198.42,197.87,198.41,31977.0,191.7171,192.2209,191.6881,192.2112,31977.0
2021-10-26 14:25:00,198.43,198.43,198.2,198.34,21533.0,192.2306,192.2306,192.0077,192.1434,21533.0
2021-10-26 14:30:00,198.36,198.66,198.32,198.62,49053.0,192.1628,192.4534,192.124,192.4146,49053.0
2021-10-26 14:35:00,198.63,198.68,198.42,198.44,21744.0,192.4243,192.4728,192.2209,192.2403,21744.0
2021-10-26 14:40:00,198.41,198.42,198.09,198.11,55471.0,192.2112,192.2209,191.9012,191.9206,55471.0
2021-10-26 14:45:00,198.13,198.36,198.12,198.23,52931.0,191.9399,192.1628,191.9302,192.0368,52931.0
2021-10-26 14:50:00,198.22,198.34,198.15,198.27,51123.0,192.0271,192.1434,191.9593,192.0756,51123.0
2021-10-26 14:55:00,198.27,198.63,198.25,198.63,34061.0,192.0756,192.4243,192.0562,192.4243,34061.0
2021-10-26 15:00:00,198.64,198.71,198.26,198.52,64844.0,192.434,192.5018,192.0659,192.3178,64844.0
2021-10-26 15:05:00,198.5,198.61,198.45,198.47,35880.0,192.2984,192.4049,192.2499,192.2693,35880.0
2021-10-26 15:10:00,198.47,198.53,198.28,198.31,53188.0,192.2693,192.3274,192.0853,192.1143,53188.0
2021-10-26 15:15:00,198.31,198.39,198.0,198.02,74254.0,192.1143,192.1918,191.814,191.8334,74254.0
2021-10-26 15:20:00,198.01,198.23,197.83,198.06,59418.0,191.8237,192.0368,191.6493,191.8721,59418.0
2021-10-26 15:25:00,198.09,198.2,197.94,197.96,41849.0,191.9012,192.0077,191.7559,191.7752,41849.0
2021-10-26 15:30:00,198.0,198.13,197.94,198.08,59740.0,191.814,191.9399,191.7559,191.8915,59740.0
2021-10-26 15:35:00,198.08,198.12,197.93,198.04,35599.0,191.8915,191.9302,191.7462,191.8527,35599.0
2021-10-26 15:40:00,198.04,198.08,197.83,197.98,80380.0,191.8527,191.8915,191.6493,191.7946,80380.0
2021-10-26 15:45:00,197.97,198.09,197.92,197.93,95821.0,191.7849,191.9012,191.7365,191.7462,95821.0
2021-10-26 15:50:00,197.94,197.94,197.61,197.84,132613.0,191.7559,191.7559,191.4362,191.659,132613.0
2021-10-26 15:55:00,197.85,197.88,197.5,197.54,200770.0,191.6687,191.6977,191.3296,191.3684,200770.0
2021-10-27 09:30:00,198.47,198.86,198.23,198.28,196381.0,192.2693,192.6471,192.0368,192.0853,196381.0
2021-10-27 09:35:00,198.27,198.4,198.11,198.37,141611.0,192.0756,192.2015,191.9206,192.1724,141611.0
2021-10-27 09:40:00,198.38,199.41,198.22,199.37,157727.0,192.1821,193.1799,192.0271,193.1412,157727.0
2021-10-27 09:45:00,199.37,199.87,199.19,199.24,203188.0,193.1412,193.6256,192.9668,193.0153,203188.0
2021-10-27 09:50:00,199.24,199.31,198.99,199.2,118823.0,193.0153,193.0831,192.7731,192.9765,118823.0
2021-10-27 09:55:00,199.21,199.71,199.1,199.59,133444.0,192.9862,193.4706,192.8796,193.3543,133444.0
2021-10-27 10:00:00,199.65,199.73,198.91,199.06,163427.0,193.4124,193.4899,192.6956,192.8409,163427.0
2021-10-27 10:05:00,199.06,199.1,198.58,198.86,147970.0,192.8409,192.8796,192.3759,192.6471,147970.0
2021-10-27 10:10:00,198.8,199.0,198.55,198.77,101503.0,192.589,192.7828,192.3468,192.5599,101503.0
2021-10-27 10:15:00,198.74,199.02,198.54,198.9,89497.0,192.5309,192.8021,192.3371,192.6859,89497.0
2021-10-27 10:20:00,198.9,199.02,198.73,198.93,50125.0,192.6859,192.8021,192.5212,192.7149,50125.0
2021-10-27 10:25:00,198.94,199.1,198.66,198.77,54620.0,192.7246,192.8796,192.4534,192.5599,54620.0
2021-10-27 10:30:00,198.77,199.03,198.49,198.97,54305.0,192.5599,192.8118,192.2887,192.7537,54305.0
2021-10-27 10:35:00,198.94,198.97,198.71,198.94,42155.0,192.7246,192.7537,192.5018,192.7246,42155.0
2021-10-27 10:40:00,198.93,199.01,198.75,198.85,54113.0,192.7149,192.7924,192.5406,192.6374,54113.0
2021-10-27 10:45:00,198.85,199.04,198.7,198.95,54285.0,192.6374,192.8215,192.4921,192.7343,54285.0
2021-10-27 10:50:00,198.95,199.4,198.93,199.38,39412.0,192.7343,193.1703,192.7149,193.1509,39412.0
2021-10-27 10:55:00,199.38,199.52,198.82,199.16,77008.0,193.1509,193.2865,192.6084,192.9378,77008.0
2021-10-27 11:00:00,199.13,199.62,199.1,199.54,40806.0,192.9087,193.3834,192.8796,193.3059,40806.0
2021-10-27 11:05:00,199.52,199.69,199.44,199.55,75052.0,193.2865,193.4512,193.209,193.3156,75052.0
2021-10-27 11:10:00,199.55,199.69,199.53,199.64,47163.0,193.3156,193.4512,193.2962,193.4028,47163.0
2021-10-27 11:15:00,199.66,199.66,199.32,199.44,56073.0,193.4221,193.4221,193.0928,193.209,56073.0
2021-10-27 11:20:00,199.44,199.45,199.03,199.07,41216.0,193.209,193.2187,192.8118,192.8506,41216.0
2021-10-27 11:25:00,199.07,199.28,198.96,199.22,32289.0,192.8506,193.054,192.744,192.9959,32289.0
2021-10-27 11:30:00,199.2,199.32,199.0,199.03,25393.0,192.9765,193.0928,192.7828,192.8118,25393.0
2021-10-27 11:35:00,199.04,199.05,198.73,198.82,44121.0,192.8215,192.8312,192.5212,192.6084,44121.0
2021-10-27 11:40:00,198.82,199.15,198.81,199.09,27582.0,192.6084,192.9281,192.5987,192.8699,27582.0
2021-10-27 11:45:00,199.08,199.13,198.9,198.9,26325.0,192.8603,192.9087,192.6859,192.6859,26325.0
2021-10-27 11:50:00,198.89,199.15,198.89,199.12,22671.0,192.6762,192.9281,192.6762,192.899,22671.0
2021-10-27 11:55:00,199.12,199.3,198.99,199.23,31348.0,192.899,193.0734,192.7731,193.0056,31348.0
2021-10-27 12:00:00,199.25,199.3,199.13,199.22,21381.0,193.0249,193.0734,192.9087,192.9959,21381.0
2021-10-27 12:05:00,199.21,199.35,199.15,199.31,31925.0,192.9862,193.1218,192.9281,193.0831,31925.0
2021-10-27 12:10:00,199.32,199.35,199.08,199.25,40613.0,193.0928,193.1218,192.8603,193.0249,40613.0
2021-10-27 12:15:00,199.23,199.33,199.02,199.23,23143.0,193.0056,193.1024,192.8021,193.0056,23143.0
2021-10-27 12:20:00,199.24,199.25,199.0,199.0,10941.0,193.0153,193.0249,192.7828,192.7828,10941.0
2021-10-27 12:25:00,199.0,199.05,198.86,198.95,17242.0,192.7828,192.8312,192.6471,192.7343,17242.0
2021-10-27 12:30:00,198.96,199.0,198.87,198.93,14511.0,192.744,192.7828,192.6568,192.7149,14511.0
2021-10-27 12:35:00,198.97,199.14,198.94,199.08,28104.0,192.7537,192.9184,192.7246,192.8603,28104.0
2021-10-27 12:40:00,199.09,199.14,198.99,199.09,22164.0,192.8699,192.9184,192.7731,192.8699,22164.0
2021-10-27 12:45:00,199.1,199.12,198.96,199.08,26874.0,192.8796,192.899,192.744,192.8603,26874.0
2021-10-27 12:50:00,199.08,199.16,199.03,199.12,22434.0,192.8603,192.9378,192.8118,192.899,22434.0
2021-10-27 12:55:00,199.11,199.29,199.06,199.23,14674.0,192.8893,193.0637,192.8409,193.0056,14674.0
2021-10-27 13:00:00,199.21,199.39,199.13,199.34,29135.0,192.9862,193.1606,192.9087,193.1121,29135.0
2021-10-27 13:05:00,199.34,199.5,199.29,199.42,14532.0,193.1121,193.2671,193.0637,193.1896,14532.0
2021-10-27 13:10:00,199.41,199.59,199.33,199.55,21227.0,193.1799,193.3543,193.1024,193.3156,21227.0
2021-10-27 13:15:00,199.54,199.59,199.36,199.42,46560.0,193.3059,193.3543,193.1315,193.1896,46560.0
2021-10-27 13:20:00,199.43,199.54,199.34,199.52,30720.0,193.1993,193.3059,193.1121,193.2865,30720.0
2021-10-27 13:25:00,199.52,199.64,199.4,199.4,17690.0,193.2865,193.4028,193.1703,193.1703,17690.0
2021-10-27 13:30:00,199.4,199.47,199.27,199.28,24392.0,193.1703,193.2381,193.0443,193.054,24392.0
2021-10-27 13:35:00,199.28,199.38,199.27,199.38,14457.0,193.054,193.1509,193.0443,193.1509,14457.0
2021-10-27 13:40:00,199.38,199.66,199.38,199.58,17197.0,193.1509,193.4221,193.1509,193.3446,17197.0
2021-10-27 13:45:00,199.57,199.59,199.19,199.2,13509.0,193.3349,193.3543,192.9668,192.9765,13509.0
2021-10-27 13:50:00,199.24,199.28,199.18,199.26,20353.0,193.0153,193.054,192.9571,193.0346,20353.0
2021-10-27 13:55:00,199.25,199.39,199.2,199.34,26493.0,193.0249,193.1606,192.9765,193.1121,26493.0
2021-10-27 14:00:00,199.33,199.33,199.09,199.19,32369.0,193.1024,193.1024,192.8699,192.9668,32369.0
2021-10-27 14:05:00,199.18,199.31,199.17,199.31,21533.0,192.9571,193.0831,192.9474,193.0831,21533.0
2021-10-27 14:10:00,199.31,199.37,199.25,199.29,38525.0,193.0831,193.1412,193.0249,193.0637,38525.0
2021-10-27 14:15:00,199.29,199.29,199.17,199.28,24961.0,193.0637,193.0637,192.9474,193.054,24961.0
2021-10-27 14:20:00,199.3,199.3,199.15,199.27,26193.0,193.0734,193.0734,192.9281,193.0443,26193.0
2021-10-27 14:25:00,199.27,199.27,199.09,199.11,20644.0,193.0443,193.0443,192.8699,192.8893,20644.0
2021-10-27 14:30:00,199.13,199.15,198.89,198.94,35586.0,192.9087,192.9281,192.6762,192.7246,35586.0
2021-10-27 14:35:00,198.93,198.94,198.71,198.91,30485.0,192.7149,192.7246,192.5018,192.6956,30485.0
2021-10-27 14:40:00,198.9,199.02,198.89,199.02,18741.0,192.6859,192.8021,192.6762,192.8021,18741.0
2021-10-27 14:45:00,199.03,199.09,198.97,199.04,18249.0,192.8118,192.8699,192.7537,192.8215,18249.0
2021-10-27 14:50:00,199.04,199.07,198.93,198.94,24903.0,192.8215,192.8506,192.7149,192.7246,24903.0
2021-10-27 14:55:00,198.94,199.1,198.9,198.99,16644.0,192.7246,192.8796,192.6859,192.7731,16644.0
2021-10-27 15:00:00,198.98,199.02,198.85,198.89,15604.0,192.7634,192.8021,192.6374,192.6762,15604.0
2021-10-27 15:05:00,198.9,198.92,198.69,198.7,16062.0,192.6859,192.7053,192.4824,192.4921,16062.0
2021-10-27 15:10:00,198.68,198.68,198.24,198.26,60226.0,192.4728,192.4728,192.0465,192.0659,60226.0
2021-10-27 15:15:00,198.27,198.35,198.01,198.04,57276.0,192.0756,192.1531,191.8237,191.8527,57276.0
2021-10-27 15:20:00,198.03,198.34,198.01,198.33,32561.0,191.8431,192.1434,191.8237,192.1337,32561.0
2021-10-27 15:25:00,198.33,198.48,198.25,198.37,25703.0,192.1337,192.279,192.0562,192.1724,25703.0
2021-10-27 15:30:00,198.36,198.47,198.22,198.45,36867.0,192.1628,192.2693,192.0271,192.2499,36867.0
2021-10-27 15:35:00,198.45,198.58,198.39,198.57,24297.0,192.2499,192.3759,192.1918,192.3662,24297.0
2021-10-27 15:40:00,198.57,198.64,198.45,198.52,33357.0,192.3662,192.434,192.2499,192.3178,33357.0
2021-10-27 15:45:00,198.49,198.54,198.19,198.2,48173.0,192.2887,192.3371,191.9981,192.0077,48173.0
2021-10-27 15:50:00,198.22,198.22,197.97,198.01,134037.0,192.0271,192.0271,191.7849,191.8237,134037.0
2021-10-27 15:55:00,198.04,198.14,197.94,198.01,187053.0,191.8527,191.9496,191.7559,191.8237,187053.0
2021-10-28 09:30:00,199.66,200.25,199.51,199.64,157705.0,193.4221,193.9937,193.2768,193.4028,157705.0
2021-10-28 09:35:00,199.6,199.67,199.27,199.54,119207.0,193.364,193.4318,193.0443,193.3059,119207.0
2021-10-28 09:40:00,199.56,199.61,199.17,199.44,139004.0,193.3253,193.3737,192.9474,193.209,139004.0
2021-10-28 09:45:00,199.46,199.77,199.3,199.38,129979.0,193.2284,193.5287,193.0734,193.1509,129979.0
2021-10-28 09:50:00,199.41,199.51,199.15,199.3,86614.0,193.1799,193.2768,192.9281,193.0734,86614.0
2021-10-28 09:55:00,199.31,199.43,199.1,199.35,61254.0,193.0831,193.1993,192.8796,193.1218,61254.0
2021-10-28 10:00:00,199.39,199.67,199.2,199.42,117699.0,193.1606,193.4318,192.9765,193.1896,117699.0
2021-10-28 10:05:00,199.41,199.59,199.29,199.47,56064.0,193.1799,193.3543,193.0637,193.2381,56064.0
2021-10-28 10:10:00,199.45,199.59,199.21,199.58,57917.0,193.2187,193.3543,192.9862,193.3446,57917.0
2021-10-28 10:15:00,199.58,199.68,199.36,199.57,53925.0,193.3446,193.4415,193.1315,193.3349,53925.0
2021-10-28 10:20:00,199.53,199.69,199.49,199.57,30385.0,193.2962,193.4512,193.2574,193.3349,30385.0
2021-10-28 10:25:00,199.54,199.97,199.54,199.79,46833.0,193.3059,193.7225,193.3059,193.5481,46833.0
2021-10-28 10:30:00,199.72,199.99,199.72,199.93,31293.0,193.4803,193.7418,193.4803,193.6837,31293.0
2021-10-28 10:35:00,199.92,200.37,199.92,200.19,76446.0,193.674,194.11,193.674,193.9356,76446.0
2021-10-28 10:40:00,200.2,200.31,200.09,200.25,36407.0,193.9453,194.0518,193.8387,193.9937,36407.0
2021-10-28 10:45:00,200.26,200.5,200.23,200.3,88099.0,194.0034,194.2359,193.9743,194.0421,88099.0
2021-10-28 10:50:00,200.3,200.38,200.25,200.31,27172.0,194.0421,194.1196,193.9937,194.0518,27172.0
2021-10-28 10:55:00,200.32,200.32,200.11,200.2,39242.0,194.0615,194.0615,193.8581,193.9453,39242.0
2021-10-28 11:00:00,200.2,200.38,200.13,200.34,20972.0,193.9453,194.1196,193.8775,194.0809,20972.0
2021-10-28 11:05:00,200.38,200.48,200.31,200.42,23736.0,194.1196,194.2165,194.0518,194.1584,23736.0
2021-10-28 11:10:00,200.38,200.56,200.37,200.44,18591.0,194.1196,194.294,194.11,194.1778,18591.0
2021-10-28 11:15:00,200.42,200.68,200.42,200.62,30063.0,194.1584,194.4103,194.1584,194.3521,30063.0
2021-10-28 11:20:00,200.6,200.61,200.28,200.3,76434.0,194.3328,194.3425,194.0228,194.0421,76434.0
2021-10-28 11:25:00,200.32,200.39,200.23,200.29,22343.0,194.0615,194.1293,193.9743,194.0325,22343.0
2021-10-28 11:30:00,200.23,200.33,200.13,200.33,21856.0,193.9743,194.0712,193.8775,194.0712,21856.0
2021-10-28 11:35:00,200.35,200.52,200.35,200.47,30663.0,194.0906,194.2553,194.0906,194.2068,30663.0
2021-10-28 11:40:00,200.49,200.65,200.44,200.63,27160.0,194.2262,194.3812,194.1778,194.3618,27160.0
2021-10-28 11:45:00,200.63,200.75,200.3,200.3,36867.0,194.3618,194.4781,194.0421,194.0421,36867.0
2021-10-28 11:50:00,200.35,200.41,200.16,200.29,19515.0,194.0906,194.1487,193.9065,194.0325,19515.0
2021-10-28 11:55:00,200.31,200.42,200.3,200.39,20580.0,194.0518,194.1584,194.0421,194.1293,20580.0
2021-10-28 12:00:00,200.39,200.53,200.38,200.44,38084.0,194.1293,194.265,194.1196,194.1778,38084.0
2021-10-28 12:05:00,200.43,200.65,200.42,200.64,38226.0,194.1681,194.3812,194.1584,194.3715,38226.0
2021-10-28 12:10:00,200.63,200.74,200.55,200.56,31884.0,194.3618,194.4684,194.2843,194.294,31884.0
2021-10-28 12:15:00,200.57,201.01,200.55,201.01,59518.0,194.3037,194.73,194.2843,194.73,59518.0
2021-10-28 12:20:00,201.01,201.18,200.93,201.07,42727.0,194.73,194.8946,194.6525,194.7881,42727.0
2021-10-28 12:25:00,201.09,201.22,201.01,201.04,23250.0,194.8075,194.9334,194.73,194.759,23250.0
2021-10-28 12:30:00,201.03,201.06,200.84,200.95,40527.0,194.7493,194.7784,194.5653,194.6718,40527.0
2021-10-28 12:35:00,200.98,201.08,200.89,201.06,21926.0,194.7009,194.7978,194.6137,194.7784,21926.0
2021-10-28 12:40:00,201.06,201.12,200.85,200.96,28463.0,194.7784,194.8365,194.575,194.6815,28463.0
2021-10-28 12:45:00,200.96,200.99,200.78,200.91,19408.0,194.6815,194.7106,194.5071,194.6331,19408.0
2021-10-28 12:50:00,200.91,200.93,200.77,200.82,15761.0,194.6331,194.6525,194.4975,194.5459,15761.0
2021-10-28 12:55:00,200.82,200.83,200.31,200.52,72697.0,194.5459,194.5556,194.0518,194.2553,72697.0
2021-10-28 13:00:00,200.52,200.8,200.49,200.76,50547.0,194.2553,194.5265,194.2262,194.4878,50547.0
2021-10-28 13:05:00,200.78,200.81,200.69,200.74,26388.0,194.5071,194.5362,194.42,194.4684,26388.0
2021-10-28 13:10:00,200.75,200.88,200.72,200.79,42981.0,194.4781,194.604,194.449,194.5168,42981.0
2021-10-28 13:15:00,200.79,200.86,200.63,200.63,32042.0,194.5168,194.5846,194.3618,194.3618,32042.0
2021-10-28 13:20:00,200.63,200.72,200.62,200.64,15740.0,194.3618,194.449,194.3521,194.3715,15740.0
2021-10-28 13:25:00,200.66,200.8,200.65,200.78,10763.0,194.3909,194.5265,194.3812,194.5071,10763.0
2021-10-28 13:30:00,200.79,200.86,200.77,200.84,19922.0,194.5168,194.5846,194.4975,194.5653,19922.0
2021-10-28 13:35:00,200.85,200.88,200.78,200.87,13759.0,194.575,194.604,194.5071,194.5943,13759.0
2021-10-28 13:40:00,200.87,200.87,200.71,200.71,20078.0,194.5943,194.5943,194.4393,194.4393,20078.0
2021-10-28 13:45:00,200.72,200.73,200.56,200.56,10962.0,194.449,194.4587,194.294,194.294,10962.0
2021-10-28 13:50:00,200.58,200.66,200.56,200.61,11246.0,194.3134,194.3909,194.294,194.3425,11246.0
2021-10-28 13:55:00,200.63,200.68,200.54,200.66,12692.0,194.3618,194.4103,194.2746,194.3909,12692.0
2021-10-28 14:00:00,200.65,200.75,200.65,200.7,18987.0,194.3812,194.4781,194.3812,194.4296,18987.0
2021-10-28 14:05:00,200.7,200.76,200.69,200.73,10719.0,194.4296,194.4878,194.42,194.4587,10719.0
2021-10-28 14:10:00,200.74,200.76,200.66,200.69,17478.0,194.4684,194.4878,194.3909,194.42,17478.0
2021-10-28 14:15:00,200.68,200.78,200.66,200.77,29987.0,194.4103,194.5071,194.3909,194.4975,29987.0
2021-10-28 14:20:00,200.76,200.8,200.74,200.8,14207.0,194.4878,194.5265,194.4684,194.5265,14207.0
2021-10-28 14:25:00,200.82,200.87,200.8,200.81,16398.0,194.5459,194.5943,194.5265,194.5362,16398.0
2021-10-28 14:30:00,200.82,200.84,200.7,200.72,18855.0,194.5459,194.5653,194.4296,194.449,18855.0
2021-10-28 14:35:00,200.71,200.77,200.66,200.67,14332.0,194.4393,194.4975,194.3909,194.4006,14332.0
2021-10-28 14:40:00,200.66,200.66,200.33,200.36,24520.0,194.3909,194.3909,194.0712,194.1003,24520.0
2021-10-28 14:45:00,200.36,200.53,200.36,200.52,21799.0,194.1003,194.265,194.1003,194.2553,21799.0
2021-10-28 14:50:00,200.5,200.56,200.41,200.5,74031.0,194.2359,194.294,194.1487,194.2359,74031.0
2021-10-28 14:55:00,200.5,200.6,200.44,200.56,15366.0,194.2359,194.3328,194.1778,194.294,15366.0
2021-10-28 15:00:00,200.55,200.56,200.4,200.42,21960.0,194.2843,194.294,194.139,194.1584,21960.0
2021-10-28 15:05:00,200.42,200.5,200.38,200.49,25639.0,194.1584,194.2359,194.1196,194.2262,25639.0
2021-10-28 15:10:00,200.49,200.5,200.38,200.38,26708.0,194.2262,194.2359,194.1196,194.1196,26708.0
2021-10-28 15:15:00,200.38,200.57,200.36,200.54,30873.0,194.1196,194.3037,194.1003,194.2746,30873.0
2021-10-28 15:20:00,200.54,200.54,200.29,200.3,21186.0,194.2746,194.2746,194.0325,194.0421,21186.0
2021-10-28 15:25:00,200.32,200.35,200.23,200.29,35831.0,194.0615,194.0906,193.9743,194.0325,35831.0
2021-10-28 15:30:00,200.28,200.41,200.22,200.24,46551.0,194.0228,194.1487,193.9646,193.984,46551.0
2021-10-28 15:35:00,200.25,200.34,200.16,200.18,73304.0,193.9937,194.0809,193.9065,193.9259,73304.0
2021-10-28 15:40:00,200.18,200.21,199.95,199.95,47384.0,193.9259,193.955,193.7031,193.7031,47384.0
2021-10-28 15:45:00,199.94,200.06,199.87,200.04,75707.0,193.6934,193.8096,193.6256,193.7903,75707.0
2021-10-28 15:50:00,200.07,200.55,200.07,200.53,161187.0,193.8193,194.2843,193.8193,194.265,161187.0
2021-10-28 15:55:00,200.53,200.69,200.51,200.6,196346.0,194.265,194.42,194.2456,194.3328,196346.0
2021-10-29 09:30:00,198.34,198.34,197.79,198.07,127033.0,192.1434,192.1434,191.6106,191.8818,127033.0
2021-10-29 09:35:00,198.04,198.81,198.01,198.65,115182.0,191.8527,192.5987,191.8237,192.4437,115182.0
2021-10-29 09:40:00,198.67,199.13,198.67,199.12,86364.0,192.4631,192.9087,192.4631,192.899,86364.0
2021-10-29 09:45:00,199.16,199.53,198.92,199.19,146721.0,192.9378,193.2962,192.7053,192.9668,146721.0
2021-10-29 09:50:00,199.18,199.37,199.06,199.21,93478.0,192.9571,193.1412,192.8409,192.9862,93478.0
2021-10-29 09:55:00,199.2,199.47,199.15,199.34,85176.0,192.9765,193.2381,192.9281,193.1121,85176.0
2021-10-29 10:00:00,199.36,199.36,199.05,199.31,67451.0,193.1315,193.1315,192.8312,193.0831,67451.0
2021-10-29 10:05:00,199.33,199.78,199.33,199.62,45084.0,193.1024,193.5384,193.1024,193.3834,45084.0
2021-10-29 10:10:00,199.6,199.6,199.15,199.28,73200.0,193.364,193.364,192.9281,193.054,73200.0
2021-10-29 10:15:00,199.28,199.44,198.94,199.21,73753.0,193.054,193.209,192.7246,192.9862,73753.0
2021-10-29 10:20:00,199.22,199.31,199.0,199.08,78082.0,192.9959,193.0831,192.7828,192.8603,78082.0
2021-10-29 10:25:00,199.1,199.27,199.1,199.15,56884.0,192.8796,193.0443,192.8796,192.9281,56884.0
2021-10-29 10:30:00,199.17,199.4,199.11,199.35,46912.0,192.9474,193.1703,192.8893,193.1218,46912.0
2021-10-29 10:35:00,199.34,199.37,199.2,199.3,35261.0,193.1121,193.1412,192.9765,193.0734,35261.0
2021-10-29 10:40:00,199.32,199.39,199.13,199.27,18230.0,193.0928,193.1606,192.9087,193.0443,18230.0
2021-10-29 10:45:00,199.28,199.46,199.26,199.42,29280.0,193.054,193.2284,193.0346,193.1896,29280.0
2021-10-29 10:50:00,199.43,199.7,199.41,199.58,41629.0,193.1993,193.4609,193.1799,193.3446,41629.0
2021-10-29 10:55:00,199.57,199.59,199.45,199.45,26912.0,193.3349,193.3543,193.2187,193.2187,26912.0
2021-10-29 11:00:00,199.46,199.56,199.38,199.53,17693.0,193.2284,193.3253,193.1509,193.2962,17693.0
2021-10-29 11:05:00,199.53,199.56,199.39,199.55,21483.0,193.2962,193.3253,193.1606,193.3156,21483.0
2021-10-29 11:10:00,199.56,199.72,199.55,199.62,24151.0,193.3253,193.4803,193.3156,193.3834,24151.0
2021-10-29 11:15:00,199.63,199.96,199.56,199.92,25557.0,193.3931,193.7128,193.3253,193.674,25557.0
2021-10-29 11:20:00,199.93,200.04,199.85,199.98,22845.0,193.6837,193.7903,193.6062,193.7321,22845.0
2021-10-29 11:25:00,199.95,200.04,199.94,200.02,32104.0,193.7031,193.7903,193.6934,193.7709,32104.0
2021-10-29 11:30:00,200.03,200.2,200.0,200.15,28707.0,193.7806,193.9453,193.7515,193.8968,28707.0
2021-10-29 11:35:00,200.15,200.25,200.01,200.09,38692.0,193.8968,193.9937,193.7612,193.8387,38692.0
2021-10-29 11:40:00,200.08,200.16,200.04,200.08,30749.0,193.829,193.9065,193.7903,193.829,30749.0
2021-10-29 11:45:00,200.08,200.27,199.96,200.08,23010.0,193.829,194.0131,193.7128,193.829,23010.0
2021-10-29 11:50:00,200.08,200.16,200.06,200.13,17330.0,193.829,193.9065,193.8096,193.8775,17330.0
2021-10-29 11:55:00,200.1,200.19,200.03,200.04,16500.0,193.8484,193.9356,193.7806,193.7903,16500.0
2021-10-29 12:00:00,200.04,200.18,199.99,200.18,11134.0,193.7903,193.9259,193.7418,193.9259,11134.0
2021-10-29 12:05:00,200.17,200.35,200.15,200.24,22053.0,193.9162,194.0906,193.8968,193.984,22053.0
2021-10-29 12:10:00,200.24,200.34,200.23,200.29,51141.0,193.984,194.0809,193.9743,194.0325,51141.0
2021-10-29 12:15:00,200.29,200.3,200.24,200.29,27467.0,194.0325,194.0421,193.984,194.0325,27467.0
2021-10-29 12:20:00,200.28,200.42,200.28,200.29,37051.0,194.0228,194.1584,194.0228,194.0325,37051.0
2021-10-29 12:25:00,200.29,200.33,200.23,200.33,20553.0,194.0325,194.0712,193.9743,194.0712,20553.0
2021-10-29 12:30:00,200.32,200.32,200.17,200.18,10743.0,194.0615,194.0615,193.9162,193.9259,10743.0
2021-10-29 12:35:00,200.18,200.26,200.13,200.17,11846.0,193.9259,194.0034,193.8775,193.9162,11846.0
2021-10-29 12:40:00,200.16,200.18,200.1,200.18,27382.0,193.9065,193.9259,193.8484,193.9259,27382.0
2021-10-29 12:45:00,200.17,200.17,200.11,200.14,21598.0,193.9162,193.9162,193.8581,193.8871,21598.0
2021-10-29 12:50:00,200.14,200.15,200.01,200.04,17009.0,193.8871,193.8968,193.7612,193.7903,17009.0
2021-10-29 12:55:00,200.05,200.16,200.05,200.1,15287.0,193.8,193.9065,193.8,193.8484,15287.0
2021-10-29 13:00:00,200.11,200.24,200.06,200.19,18655.0,193.8581,193.984,193.8096,193.9356,18655.0
2021-10-29 13:05:00,200.2,200.21,200.13,200.13,13003.0,193.9453,193.955,193.8775,193.8775,13003.0
2021-10-29 13:10:00,200.16,200.26,200.15,200.22,13435.0,193.9065,194.0034,193.8968,193.9646,13435.0
2021-10-29 13:15:00,200.21,200.34,200.21,200.31,8409.0,193.955,194.0809,193.955,194.0518,8409.0
2021-10-29 13:20:00,200.3,200.49,200.29,200.36,47496.0,194.0421,194.2262,194.0325,194.1003,47496.0
2021-10-29 13:25:00,200.36,200.44,200.31,200.33,22252.0,194.1003,194.1778,194.0518,194.0712,22252.0
2021-10-29 13:30:00,200.35,200.35,199.99,200.0,71242.0,194.0906,194.0906,193.7418,193.7515,71242.0
2021-10-29 13:35:00,200.0,200.19,199.98,200.19,26087.0,193.7515,193.9356,193.7321,193.9356,26087.0
2021-10-29 13:40:00,200.18,200.19,200.09,200.09,17308.0,193.9259,193.9356,193.8387,193.8387,17308.0
2021-10-29 13:45:00,200.09,200.09,199.92,199.96,41861.0,193.8387,193.8387,193.674,193.7128,41861.0
2021-10-29 13:50:00,199.97,200.18,199.96,200.16,17913.0,193.7225,193.9259,193.7128,193.9065,17913.0
2021-10-29 13:55:00,200.15,200.19,200.04,200.13,16800.0,193.8968,193.9356,193.7903,193.8775,16800.0
2021-10-29 14:00:00,200.12,200.16,200.04,200.15,23169.0,193.8678,193.9065,193.7903,193.8968,23169.0
2021-10-29 14:05:00,200.14,200.23,200.13,200.2,35991.0,193.8871,193.9743,193.8775,193.9453,35991.0
2021-10-29 14:10:00,200.18,200.28,200.07,200.1,27425.0,193.9259,194.0228,193.8193,193.8484,27425.0
2021-10-29 14:15:00,200.12,200.15,200.04,200.04,25208.0,193.8678,193.8968,193.7903,193.7903,25208.0
2021-10-29 14:20:00,200.07,200.09,199.89,199.91,15236.0,193.8193,193.8387,193.6449,193.6643,15236.0
2021-10-29 14:25:00,199.86,199.87,199.68,199.71,17905.0,193.6159,193.6256,193.4415,193.4706,17905.0
2021-10-29 14:30:00,199.7,199.73,199.56,199.64,51113.0,193.4609,193.4899,193.3253,193.4028,51113.0
2021-10-29 14:35:00,199.66,199.89,199.66,199.88,24305.0,193.4221,193.6449,193.4221,193.6353,24305.0
2021-10-29 14:40:00,199.9,199.97,199.83,199.91,22019.0,193.6546,193.7225,193.5868,193.6643,22019.0
2021-10-29 14:45:00,199.93,199.97,199.81,199.92,21763.0,193.6837,193.7225,193.5674,193.674,21763.0
2021-10-29 14:50:00,199.91,199.96,199.87,199.9,22027.0,193.6643,193.7128,193.6256,193.6546,22027.0
2021-10-29 14:55:00,199.89,199.99,199.88,199.97,27196.0,193.6449,193.7418,193.6353,193.7225,27196.0
2021-10-29 15:00:00,199.96,199.97,199.77,199.86,24475.0,193.7128,193.7225,193.5287,193.6159,24475.0
2021-10-29 15:05:00,199.87,200.01,199.84,199.94,28212.0,193.6256,193.7612,193.5965,193.6934,28212.0
2021-10-29 15:10:00,199.93,199.94,199.8,199.88,17812.0,193.6837,193.6934,193.5578,193.6353,17812.0
2021-10-29 15:15:00,199.9,199.93,199.75,199.92,41978.0,193.6546,193.6837,193.5093,193.674,41978.0
2021-10-29 15:20:00,199.93,199.99,199.81,199.81,46385.0,193.6837,193.7418,193.5674,193.5674,46385.0
2021-10-29 15:25:00,199.82,200.01,199.81,200.0,33312.0,193.5771,193.7612,193.5674,193.7515,33312.0
2021-10-29 15:30:00,200.01,200.16,199.96,200.15,56361.0,193.7612,193.9065,193.7128,193.8968,56361.0
2021-10-29 15:35:00,200.14,200.37,200.11,200.34,61429.0,193.8871,194.11,193.8581,194.0809,61429.0
2021-10-29 15:40:00,200.34,200.4,200.28,200.35,57948.0,194.0809,194.139,194.0228,194.0906,57948.0
2021-10-29 15:45:00,200.35,200.57,200.35,200.55,65685.0,194.0906,194.3037,194.0906,194.2843,65685.0
2021-10-29 15:50:00,200.55,201.03,200.5,201.02,222370.0,194.2843,194.7493,194.2359,194.7396,222370.0
2021-10-29 15:55:00,201.01,201.26,200.93,201.1,235519.0,194.73,194.9721,194.6525,194.8171,235519.0
2021-11-01 09:30:00,202.63,202.95,202.02,202.13,144037.0,196.2993,196.6093,195.7084,195.815,144037.0
2021-11-01 09:35:00,202.16,202.18,201.73,201.81,124863.0,195.844,195.8634,195.4275,195.505,124863.0
2021-11-01 09:40:00,201.76,202.29,201.56,202.17,100612.0,195.4565,195.97,195.2628,195.8537,100612.0
2021-11-01 09:45:00,202.16,202.28,201.93,202.04,109972.0,195.844,195.9603,195.6212,195.7278,109972.0
2021-11-01 09:50:00,202.02,202.5,201.99,202.47,82319.0,195.7084,196.1734,195.6793,196.1443,82319.0
2021-11-01 09:55:00,202.44,202.44,201.75,201.92,59665.0,196.1153,196.1153,195.4468,195.6115,59665.0
2021-11-01 10:00:00,201.9,202.04,201.42,201.47,93230.0,195.5922,195.7278,195.1271,195.1756,93230.0
2021-11-01 10:05:00,201.53,202.02,201.48,201.91,66693.0,195.2337,195.7084,195.1853,195.6018,66693.0
2021-11-01 10:10:00,201.9,201.97,201.69,201.78,74051.0,195.5922,195.66,195.3887,195.4759,74051.0
2021-11-01 10:15:00,201.82,202.03,201.7,201.87,48310.0,195.5147,195.7181,195.3984,195.5631,48310.0
2021-11-01 10:20:00,201.86,202.2,201.84,202.03,58262.0,195.5534,195.8828,195.534,195.7181,58262.0
2021-11-01 10:25:00,202.06,202.38,202.05,202.16,39662.0,195.7472,196.0572,195.7375,195.844,39662.0
2021-11-01 10:30:00,202.15,202.2,201.99,202.05,29920.0,195.8343,195.8828,195.6793,195.7375,29920.0
2021-11-01 10:35:00,202.02,202.12,201.94,202.07,69550.0,195.7084,195.8053,195.6309,195.7568,69550.0
2021-11-01 10:40:00,202.08,202.17,201.98,202.07,31170.0,195.7665,195.8537,195.6697,195.7568,31170.0
2021-11-01 10:45:00,202.07,202.45,202.07,202.44,35462.0,195.7568,196.125,195.7568,196.1153,35462.0
2021-11-01 10:50:00,202.45,202.69,202.45,202.48,38704.0,196.125,196.3575,196.125,196.154,38704.0
2021-11-01 10:55:00,202.48,202.6,202.32,202.54,38428.0,196.154,196.2703,195.999,196.2122,38428.0
2021-11-01 11:00:00,202.53,202.96,202.51,202.83,53402.0,196.2025,196.619,196.1831,196.4931,53402.0
2021-11-01 11:05:00,202.83,203.04,202.82,202.92,35219.0,196.4931,196.6965,196.4834,196.5803,35219.0
2021-11-01 11:10:00,202.9,202.97,202.79,202.88,38095.0,196.5609,196.6287,196.4543,196.5415,38095.0
2021-11-01 11:15:00,202.89,203.0,202.88,202.92,38430.0,196.5512,196.6578,196.5415,196.5803,38430.0
2021-11-01 11:20:00,202.9,203.18,202.87,203.04,60155.0,196.5609,196.8322,196.5318,196.6965,60155.0
2021-11-01 11:25:00,203.04,203.09,202.97,203.05,20340.0,196.6965,196.745,196.6287,196.7062,20340.0
2021-11-01 11:30:00,203.05,203.08,202.92,202.94,26583.0,196.7062,196.7353,196.5803,196.5997,26583.0
2021-11-01 11:35:00,202.92,203.04,202.79,203.03,40151.0,196.5803,196.6965,196.4543,196.6868,40151.0
2021-11-01 11:40:00,203.01,203.08,202.89,203.05,19805.0,196.6675,196.7353,196.5512,196.7062,19805.0
2021-11-01 11:45:00,203.04,203.42,203.03,203.41,31522.0,196.6965,197.0647,196.6868,197.055,31522.0
2021-11-01 11:50:00,203.4,203.41,203.09,203.1,34228.0,197.0453,197.055,196.745,196.7547,34228.0
2021-11-01 11:55:00,203.1,203.32,203.1,203.31,36915.0,196.7547,196.9678,196.7547,196.9581,36915.0
2021-11-01 12:00:00,203.32,203.37,203.21,203.28,26994.0,196.9678,197.0162,196.8612,196.929,26994.0
2021-11-01 12:05:00,203.27,203.6,203.26,203.6,16002.0,196.9194,197.239,196.9097,197.239,16002.0
2021-11-01 12:10:00,203.58,203.79,203.56,203.73,25553.0,197.2197,197.4231,197.2003,197.365,25553.0
2021-11-01 12:15:00,203.74,203.76,203.52,203.59,44590.0,197.3747,197.394,197.1615,197.2294,44590.0
2021-11-01 12:20:00,203.58,203.67,203.49,203.51,59397.0,197.2197,197.3069,197.1325,197.1519,59397.0
2021-11-01 12:25:00,203.51,203.64,203.44,203.62,41218.0,197.1519,197.2778,197.084,197.2584,41218.0
2021-11-01 12:30:00,203.62,203.71,203.51,203.7,48670.0,197.2584,197.3456,197.1519,197.3359,48670.0
2021-11-01 12:35:00,203.69,203.94,203.65,203.91,20693.0,197.3262,197.5684,197.2875,197.5394,20693.0
2021-11-01 12:40:00,203.91,204.03,203.88,203.97,14423.0,197.5394,197.6556,197.5103,197.5975,14423.0
2021-11-01 12:45:00,203.95,204.03,203.84,204.01,33657.0,197.5781,197.6556,197.4715,197.6362,33657.0
2021-11-01 12:50:00,204.01,204.03,203.87,203.88,33771.0,197.6362,197.6556,197.5006,197.5103,33771.0
2021-11-01 12:55:00,203.9,204.06,203.85,204.05,17634.0,197.5297,197.6847,197.4812,197.675,17634.0
2021-11-01 13:00:00,204.07,204.5,204.05,204.27,56062.0,197.6944,198.1109,197.675,197.8881,56062.0
2021-11-01 13:05:00,204.28,204.39,203.98,203.98,54623.0,197.8978,198.0044,197.6072,197.6072,54623.0
2021-11-01 13:10:00,203.99,204.07,203.86,203.99,58098.0,197.6169,197.6944,197.4909,197.6169,58098.0
2021-11-01 13:15:00,204.02,204.1,203.8,203.9,50056.0,197.6459,197.7234,197.4328,197.5297,50056.0
2021-11-01 13:20:00,203.87,203.92,203.67,203.71,33678.0,197.5006,197.549,197.3069,197.3456,33678.0
2021-11-01 13:25:00,203.72,203.73,203.4,203.5,27718.0,197.3553,197.365,197.0453,197.1422,27718.0
2021-11-01 13:30:00,203.49,203.6,203.34,203.6,30311.0,197.1325,197.239,196.9872,197.239,30311.0
2021-11-01 13:35:00,203.54,203.72,203.54,203.68,82977.0,197.1809,197.3553,197.1809,197.3165,82977.0
2021-11-01 13:40:00,203.67,203.67,203.28,203.41,213260.0,197.3069,197.3069,196.929,197.055,213260.0
2021-11-01 13:45:00,203.4,203.59,203.33,203.47,20329.0,197.0453,197.2294,196.9775,197.1131,20329.0
2021-11-01 13:50:00,203.46,203.51,203.24,203.25,39011.0,197.1034,197.1519,196.8903,196.9,39011.0
2021-11-01 13:55:00,203.26,203.42,203.23,203.31,18939.0,196.9097,197.0647,196.8806,196.9581,18939.0
2021-11-01 14:00:00,203.3,203.46,203.25,203.31,45306.0,196.9484,197.1034,196.9,196.9581,45306.0
2021-11-01 14:05:00,203.31,203.42,203.24,203.27,25224.0,196.9581,197.0647,196.8903,196.9194,25224.0
2021-11-01 14:10:00,203.29,203.49,202.9,202.95,57747.0,196.9387,197.1325,196.5609,196.6093,57747.0
2021-11-01 14:15:00,202.93,203.01,202.64,202.72,44926.0,196.59,196.6675,196.309,196.3865,44926.0
2021-11-01 14:20:00,202.72,203.05,202.71,202.96,38187.0,196.3865,196.7062,196.3768,196.619,38187.0
2021-11-01 14:25:00,202.98,203.05,202.83,202.87,23297.0,196.6384,196.7062,196.4931,196.5318,23297.0
2021-11-01 14:30:00,202.86,203.14,202.82,203.05,29205.0,196.5222,196.7934,196.4834,196.7062,29205.0
2021-11-01 14:35:00,203.04,203.22,202.98,202.99,17159.0,196.6965,196.8709,196.6384,196.6481,17159.0
2021-11-01 14:40:00,202.99,203.18,202.99,203.16,16527.0,196.6481,196.8322,196.6481,196.8128,16527.0
2021-11-01 14:45:00,203.15,203.44,203.15,203.39,18858.0,196.8031,197.084,196.8031,197.0356,18858.0
2021-11-01 14:50:00,203.4,203.59,203.38,203.48,14992.0,197.0453,197.2294,197.0259,197.1228,14992.0
2021-11-01 14:55:00,203.49,203.53,203.37,203.38,16255.0,197.1325,197.1712,197.0162,197.0259,16255.0
2021-11-01 15:00:00,203.39,203.56,203.34,203.48,19067.0,197.0356,197.2003,196.9872,197.1228,19067.0
2021-11-01 15:05:00,203.49,203.57,203.43,203.47,39174.0,197.1325,197.21,197.0744,197.1131,39174.0
2021-11-01 15:10:00,203.48,203.68,203.48,203.67,42413.0,197.1228,197.3165,197.1228,197.3069,42413.0
2021-11-01 15:15:00,203.66,203.66,203.51,203.56,41083.0,197.2972,197.2972,197.1519,197.2003,41083.0
2021-11-01 15:20:00,203.55,203.56,203.33,203.53,19864.0,197.1906,197.2003,196.9775,197.1712,19864.0
2021-11-01 15:25:00,203.54,203.84,203.54,203.82,58621.0,197.1809,197.4715,197.1809,197.4522,58621.0
2021-11-01 15:30:00,203.82,204.07,203.8,204.05,122844.0,197.4522,197.6944,197.4328,197.675,122844.0
2021-11-01 15:35:00,204.06,204.21,203.99,204.04,60615.0,197.6847,197.83,197.6169,197.6653,60615.0
2021-11-01 15:40:00,204.04,204.11,203.98,204.01,75882.0,197.6653,197.7331,197.6072,197.6362,75882.0
2021-11-01 15:45:00,204.0,204.18,203.9,204.18,66695.0,197.6265,197.8009,197.5297,197.8009,66695.0
2021-11-01 15:50:00,204.17,204.41,203.99,204.23,241496.0,197.7912,198.0237,197.6169,197.8494,241496.0
2021-11-01 15:55:00,204.23,204.88,204.23,204.88,305601.0,197.8494,198.4791,197.8494,198.4791,305601.0
2021-11-02 09:30:00,203.08,203.31,202.52,202.65,178126.0,196.7353,196.9581,196.1928,196.3187,178126.0
2021-11-02 09:35:00,202.62,203.62,202.62,203.61,115518.0,196.2897,197.2584,196.2897,197.2487,115518.0
2021-11-02 09:40:00,203.61,204.23,203.56,204.16,150320.0,197.2487,197.8494,197.2003,197.7815,150320.0
2021-11-02 09:45:00,204.18,204.35,203.69,204.28,192963.0,197.8009,197.9656,197.3262,197.8978,192963.0
2021-11-02 09:50:00,204.22,204.7,204.12,204.4,85372.0,197.8397,198.3047,197.7428,198.014,85372.0
2021-11-02 09:55:00,204.37,204.4,203.85,203.94,69527.0,197.985,198.014,197.4812,197.5684,69527.0
2021-11-02 10:00:00,204.0,204.44,203.97,204.25,142419.0,197.6265,198.0528,197.5975,197.8687,142419.0
2021-11-02 10:05:00,204.27,204.31,203.77,203.79,83699.0,197.8881,197.9269,197.4037,197.4231,83699.0
2021-11-02 10:10:00,203.79,203.83,203.11,203.32,77682.0,197.4231,197.4619,196.7643,196.9678,77682.0
2021-11-02 10:15:00,203.33,204.02,203.31,203.82,69483.0,196.9775,197.6459,196.9581,197.4522,69483.0
2021-11-02 10:20:00,203.84,204.5,203.84,204.14,138325.0,197.4715,198.1109,197.4715,197.7622,138325.0
2021-11-02 10:25:00,204.15,204.46,204.02,204.31,159016.0,197.7719,198.0722,197.6459,197.9269,159016.0
2021-11-02 10:30:00,204.3,204.3,203.99,203.99,36861.0,197.9172,197.9172,197.6169,197.6169,36861.0
2021-11-02 10:35:00,204.0,204.15,203.84,204.06,55734.0,197.6265,197.7719,197.4715,197.6847,55734.0
2021-11-02 10:40:00,204.04,204.05,203.64,203.75,61000.0,197.6653,197.675,197.2778,197.3844,61000.0
2021-11-02 10:45:00,203.76,203.9,203.6,203.9,27767.0,197.394,197.5297,197.239,197.5297,27767.0
2021-11-02 10:50:00,203.91,203.97,203.8,203.86,21628.0,197.5394,197.5975,197.4328,197.4909,21628.0
2021-11-02 10:55:00,203.84,203.98,203.47,203.47,31441.0,197.4715,197.6072,197.1131,197.1131,31441.0
2021-11-02 11:00:00,203.53,203.74,203.4,203.58,42559.0,197.1712,197.3747,197.0453,197.2197,42559.0
2021-11-02 11:05:00,203.57,203.59,203.36,203.37,38964.0,197.21,197.2294,197.0065,197.0162,38964.0
2021-11-02 11:10:00,203.38,203.54,203.36,203.41,32361.0,197.0259,197.1809,197.0065,197.055,32361.0
2021-11-02 11:15:00,203.41,203.43,203.2,203.24,45692.0,197.055,197.0744,196.8515,196.8903,45692.0
2021-11-02 11:20:00,203.25,203.35,203.17,203.29,35817.0,196.9,196.9969,196.8225,196.9387,35817.0
2021-11-02 11:25:00,203.28,203.36,203.15,203.33,49746.0,196.929,197.0065,196.8031,196.9775,49746.0
2021-11-02 11:30:00,203.33,203.33,202.86,202.86,38614.0,196.9775,196.9775,196.5222,196.5222,38614.0
2021-11-02 11:35:00,202.83,203.06,202.7,202.73,85349.0,196.4931,196.7159,196.3672,196.3962,85349.0
2021-11-02 11:40:00,202.73,203.06,202.7,203.06,54653.0,196.3962,196.7159,196.3672,196.7159,54653.0
2021-11-02 11:45:00,203.06,203.29,203.06,203.15,51526.0,196.7159,196.9387,196.7159,196.8031,51526.0
2021-11-02 11:50:00,203.15,203.18,202.78,202.78,35625.0,196.8031,196.8322,196.4447,196.4447,35625.0
2021-11-02 11:55:00,202.81,202.9,202.67,202.7,25231.0,196.4737,196.5609,196.3381,196.3672,25231.0
2021-11-02 12:00:00,202.69,202.76,202.56,202.73,52013.0,196.3575,196.4253,196.2315,196.3962,52013.0
2021-11-02 12:05:00,202.73,202.74,202.47,202.5,31029.0,196.3962,196.4059,196.1443,196.1734,31029.0
2021-11-02 12:10:00,202.52,202.73,202.47,202.63,33869.0,196.1928,196.3962,196.1443,196.2993,33869.0
2021-11-02 12:15:00,202.64,202.76,202.59,202.68,56176.0,196.309,196.4253,196.2606,196.3478,56176.0
2021-11-02 12:20:00,202.64,202.9,202.64,202.88,22036.0,196.309,196.5609,196.309,196.5415,22036.0
2021-11-02 12:25:00,202.85,202.9,202.66,202.73,43909.0,196.5125,196.5609,196.3284,196.3962,43909.0
2021-11-02 12:30:00,202.76,202.76,202.43,202.49,42326.0,196.4253,196.4253,196.1056,196.1637,42326.0
2021-11-02 12:35:00,202.5,202.64,202.45,202.46,37544.0,196.1734,196.309,196.125,196.1347,37544.0
2021-11-02 12:40:00,202.47,202.8,202.47,202.74,39199.0,196.1443,196.464,196.1443,196.4059,39199.0
2021-11-02 12:45:00,202.75,202.9,202.73,202.82,27431.0,196.4156,196.5609,196.3962,196.4834,27431.0
2021-11-02 12:50:00,202.82,203.14,202.76,203.12,29945.0,196.4834,196.7934,196.4253,196.774,29945.0
2021-11-02 12:55:00,203.12,203.18,203.01,203.04,17226.0,196.774,196.8322,196.6675,196.6965,17226.0
2021-11-02 13:00:00,203.05,203.06,202.71,202.93,43063.0,196.7062,196.7159,196.3768,196.59,43063.0
2021-11-02 13:05:00,202.93,202.94,202.7,202.85,37711.0,196.59,196.5997,196.3672,196.5125,37711.0
2021-11-02 13:10:00,202.86,203.0,202.86,202.98,35030.0,196.5222,196.6578,196.5222,196.6384,35030.0
2021-11-02 13:15:00,202.99,203.1,202.9,203.04,114457.0,196.6481,196.7547,196.5609,196.6965,114457.0
2021-11-02 13:20:00,203.04,203.29,203.04,203.2,28217.0,196.6965,196.9387,196.6965,196.8515,28217.0
2021-11-02 13:25:00,203.2,203.2,202.94,202.96,26210.0,196.8515,196.8515,196.5997,196.619,26210.0
2021-11-02 13:30:00,202.96,203.04,202.88,202.93,36911.0,196.619,196.6965,196.5415,196.59,36911.0
2021-11-02 13:35:00,202.91,202.93,202.76,202.89,34113.0,196.5706,196.59,196.4253,196.5512,34113.0
2021-11-02 13:40:00,202.9,202.99,202.87,202.98,28600.0,196.5609,196.6481,196.5318,196.6384,28600.0
2021-11-02 13:45:00,202.99,202.99,202.74,202.78,28895.0,196.6481,196.6481,196.4059,196.4447,28895.0
2021-11-02 13:50:00,202.79,202.89,202.73,202.82,42137.0,196.4543,196.5512,196.3962,196.4834,42137.0
2021-11-02 13:55:00,202.81,203.09,202.81,203.07,38659.0,196.4737,196.745,196.4737,196.7256,38659.0
2021-11-02 14:00:00,203.08,203.19,203.05,203.1,36621.0,196.7353,196.8418,196.7062,196.7547,36621.0
2021-11-02 14:05:00,203.13,203.17,202.98,203.05,41400.0,196.7837,196.8225,196.6384,196.7062,41400.0
2021-11-02 14:10:00,203.06,203.14,203.02,203.06,62997.0,196.7159,196.7934,196.6772,196.7159,62997.0
2021-11-02 14:15:00,203.07,203.22,202.95,203.18,32710.0,196.7256,196.8709,196.6093,196.8322,32710.0
2021-11-02 14:20:00,203.18,203.22,202.98,203.01,26892.0,196.8322,196.8709,196.6384,196.6675,26892.0
2021-11-02 14:25:00,203.03,203.15,202.94,203.07,24159.0,196.6868,196.8031,196.5997,196.7256,24159.0
2021-11-02 14:30:00,203.07,203.08,202.94,202.97,45568.0,196.7256,196.7353,196.5997,196.6287,45568.0
2021-11-02 14:35:00,202.97,203.04,202.94,203.03,29019.0,196.6287,196.6965,196.5997,196.6868,29019.0
2021-11-02 14:40:00,203.02,203.13,202.97,203.07,115911.0,196.6772,196.7837,196.6287,196.7256,115911.0
2021-11-02 14:45:00,203.08,203.41,203.06,203.41,92103.0,196.7353,197.055,196.7159,197.055,92103.0
2021-11-02 14:50:00,203.43,203.68,203.43,203.52,47164.0,197.0744,197.3165,197.0744,197.1615,47164.0
2021-11-02 14:55:00,203.54,203.62,203.42,203.6,29703.0,197.1809,197.2584,197.0647,197.239,29703.0
2021-11-02 15:00:00,203.59,203.74,203.54,203.69,35905.0,197.2294,197.3747,197.1809,197.3262,35905.0
2021-11-02 15:05:00,203.69,203.98,203.68,203.97,51637.0,197.3262,197.6072,197.3165,197.5975,51637.0
2021-11-02 15:10:00,203.97,204.05,203.88,203.88,129347.0,197.5975,197.675,197.5103,197.5103,129347.0
2021-11-02 15:15:00,203.9,203.9,203.66,203.73,140038.0,197.5297,197.5297,197.2972,197.365,140038.0
2021-11-02 15:20:00,203.73,203.78,203.54,203.64,205082.0,197.365,197.4134,197.1809,197.2778,205082.0
2021-11-02 15:25:00,203.65,203.65,203.44,203.61,56576.0,197.2875,197.2875,197.084,197.2487,56576.0
2021-11-02 15:30:00,203.61,203.7,203.4,203.7,66206.0,197.2487,197.3359,197.0453,197.3359,66206.0
2021-11-02 15:35:00,203.68,203.86,203.66,203.82,60956.0,197.3165,197.4909,197.2972,197.4522,60956.0
2021-11-02 15:40:00,203.84,204.06,203.68,203.73,133766.0,197.4715,197.6847,197.3165,197.365,133766.0
2021-11-02 15:45:00,203.73,203.94,203.71,203.84,126363.0,197.365,197.5684,197.3456,197.4715,126363.0
2021-11-02 15:50:00,203.82,203.89,203.2,203.38,182704.0,197.4522,197.52,196.8515,197.0259,182704.0
2021-11-02 15:55:00,203.38,203.48,203.26,203.47,276087.0,197.0259,197.1228,196.9097,197.1131,276087.0
2021-11-03 09:30:00,203.4,204.11,203.34,203.9,129360.0,197.0453,197.7331,196.9872,197.5297,129360.0
2021-11-03 09:35:00,203.92,203.97,203.22,203.94,259397.0,197.549,197.5975,196.8709,197.5684,259397.0
2021-11-03 09:40:00,203.92,204.04,203.77,204.04,115195.0,197.549,197.6653,197.4037,197.6653,115195.0
2021-11-03 09:45:00,204.05,204.23,203.97,204.2,147850.0,197.675,197.8494,197.5975,197.8203,147850.0
2021-11-03 09:50:00,204.21,204.56,204.21,204.44,104648.0,197.83,198.169,197.83,198.0528,104648.0
2021-11-03 09:55:00,204.45,204.5,204.14,204.33,91353.0,198.0625,198.1109,197.7622,197.9462,91353.0
2021-11-03 10:00:00,204.34,204.47,204.07,204.07,96675.0,197.9559,198.0819,197.6944,197.6944,96675.0
2021-11-03 10:05:00,204.01,204.27,203.94,204.17,73764.0,197.6362,197.8881,197.5684,197.7912,73764.0
2021-11-03 10:10:00,204.19,204.4,204.05,204.3,48371.0,197.8106,198.014,197.675,197.9172,48371.0
2021-11-03 10:15:00,204.29,204.43,204.2,204.43,57360.0,197.9075,198.0431,197.8203,198.0431,57360.0
2021-11-03 10:20:00,204.42,204.8,204.42,204.74,60580.0,198.0334,198.4015,198.0334,198.3434,60580.0
2021-11-03 10:25:00,204.75,204.81,204.54,204.56,75380.0,198.3531,198.4112,198.1497,198.169,75380.0
2021-11-03 10:30:00,204.57,204.75,204.53,204.66,64988.0,198.1787,198.3531,198.14,198.2659,64988.0
2021-11-03 10:35:00,204.68,204.75,204.47,204.65,53299.0,198.2853,198.3531,198.0819,198.2562,53299.0
2021-11-03 10:40:00,204.64,204.66,204.48,204.59,63097.0,198.2465,198.2659,198.0915,198.1981,63097.0
2021-11-03 10:45:00,204.61,204.74,204.52,204.69,31738.0,198.2175,198.3434,198.1303,198.295,31738.0
2021-11-03 10:50:00,204.68,204.86,204.68,204.79,50575.0,198.2853,198.4597,198.2853,198.3919,50575.0
2021-11-03 10:55:00,204.82,204.84,204.44,204.52,68063.0,198.4209,198.4403,198.0528,198.1303,68063.0
2021-11-03 11:00:00,204.52,204.68,204.52,204.59,39103.0,198.1303,198.2853,198.1303,198.1981,39103.0
2021-11-03 11:05:00,204.6,204.68,204.47,204.49,51674.0,198.2078,198.2853,198.0819,198.1012,51674.0
2021-11-03 11:10:00,204.5,204.51,204.36,204.47,41279.0,198.1109,198.1206,197.9753,198.0819,41279.0
2021-11-03 11:15:00,204.48,204.54,204.42,204.49,34558.0,198.0915,198.1497,198.0334,198.1012,34558.0
2021-11-03 11:20:00,204.5,204.55,204.36,204.36,32048.0,198.1109,198.1594,197.9753,197.9753,32048.0
2021-11-03 11:25:00,204.35,204.38,204.27,204.28,23923.0,197.9656,197.9947,197.8881,197.8978,23923.0
2021-11-03 11:30:00,204.27,204.33,204.0,204.06,37000.0,197.8881,197.9462,197.6265,197.6847,37000.0
2021-11-03 11:35:00,204.04,204.06,203.76,203.91,38562.0,197.6653,197.6847,197.394,197.5394,38562.0
2021-11-03 11:40:00,203.89,203.99,203.89,203.99,46039.0,197.52,197.6169,197.52,197.6169,46039.0
2021-11-03 11:45:00,203.98,204.04,203.81,204.03,47894.0,197.6072,197.6653,197.4425,197.6556,47894.0
2021-11-03 11:50:00,204.03,204.04,203.94,203.98,43772.0,197.6556,197.6653,197.5684,197.6072,43772.0
2021-11-03 11:55:00,203.99,204.08,203.83,203.96,44884.0,197.6169,197.704,197.4619,197.5878,44884.0
2021-11-03 12:00:00,203.95,204.1,203.95,204.02,24327.0,197.5781,197.7234,197.5781,197.6459,24327.0
2021-11-03 12:05:00,204.03,204.08,203.88,203.96,12850.0,197.6556,197.704,197.5103,197.5878,12850.0
2021-11-03 12:10:00,203.96,203.98,203.56,203.61,32733.0,197.5878,197.6072,197.2003,197.2487,32733.0
2021-11-03 12:15:00,203.62,203.68,203.57,203.65,16948.0,197.2584,197.3165,197.21,197.2875,16948.0
2021-11-03 12:20:00,203.66,203.74,203.44,203.67,14619.0,197.2972,197.3747,197.084,197.3069,14619.0
2021-11-03 12:25:00,203.67,204.13,203.66,204.13,24112.0,197.3069,197.7525,197.2972,197.7525,24112.0
2021-11-03 12:30:00,204.14,204.48,204.01,204.45,68610.0,197.7622,198.0915,197.6362,198.0625,68610.0
2021-11-03 12:35:00,204.45,204.56,204.32,204.46,37428.0,198.0625,198.169,197.9365,198.0722,37428.0
2021-11-03 12:40:00,204.45,204.51,204.28,204.34,14966.0,198.0625,198.1206,197.8978,197.9559,14966.0
2021-11-03 12:45:00,204.34,204.38,204.13,204.28,26806.0,197.9559,197.9947,197.7525,197.8978,26806.0
2021-11-03 12:50:00,204.27,204.37,204.19,204.24,32200.0,197.8881,197.985,197.8106,197.859,32200.0
2021-11-03 12:55:00,204.26,204.42,204.2,204.35,46359.0,197.8784,198.0334,197.8203,197.9656,46359.0
2021-11-03 13:00:00,204.32,204.36,204.27,204.34,8422.0,197.9365,197.9753,197.8881,197.9559,8422.0
2021-11-03 13:05:00,204.38,204.47,204.29,204.42,14082.0,197.9947,198.0819,197.9075,198.0334,14082.0
2021-11-03 13:10:00,204.44,204.48,204.32,204.34,36064.0,198.0528,198.0915,197.9365,197.9559,36064.0
2021-11-03 13:15:00,204.33,204.37,204.16,204.37,15010.0,197.9462,197.985,197.7815,197.985,15010.0
2021-11-03 13:20:00,204.36,204.45,204.34,204.37,28930.0,197.9753,198.0625,197.9559,197.985,28930.0
2021-11-03 13:25:00,204.37,204.44,204.34,204.39,13107.0,197.985,198.0528,197.9559,198.0044,13107.0
2021-11-03 13:30:00,204.39,204.46,204.37,204.43,10167.0,198.0044,198.0722,197.985,198.0431,10167.0
2021-11-03 13:35:00,204.45,204.46,204.34,204.44,14571.0,198.0625,198.0722,197.9559,198.0528,14571.0
2021-11-03 13:40:00,204.45,204.5,204.25,204.28,17195.0,198.0625,198.1109,197.8687,197.8978,17195.0
2021-11-03 13:45:00,204.28,204.29,203.94,204.05,35579.0,197.8978,197.9075,197.5684,197.675,35579.0
2021-11-03 13:50:00,204.08,204.24,204.02,204.18,59935.0,197.704,197.859,197.6459,197.8009,59935.0
2021-11-03 13:55:00,204.18,204.18,204.05,204.09,29083.0,197.8009,197.8009,197.675,197.7137,29083.0
2021-11-03 14:00:00,204.12,205.11,204.0,205.05,129413.0,197.7428,198.7019,197.6265,198.6437,129413.0
2021-11-03 14:05:00,205.08,205.14,204.56,204.7,47758.0,198.6728,198.7309,198.169,198.3047,47758.0
2021-11-03 14:10:00,204.67,204.67,204.25,204.38,57928.0,198.2756,198.2756,197.8687,197.9947,57928.0
2021-11-03 14:15:00,204.34,204.64,204.28,204.63,32107.0,197.9559,198.2465,197.8978,198.2369,32107.0
2021-11-03 14:20:00,204.61,204.77,204.51,204.69,19510.0,198.2175,198.3725,198.1206,198.295,19510.0
2021-11-03 14:25:00,204.7,204.84,204.68,204.78,14443.0,198.3047,198.4403,198.2853,198.3822,14443.0
2021-11-03 14:30:00,204.8,204.94,204.64,204.9,31774.0,198.4015,198.5372,198.2465,198.4984,31774.0
2021-11-03 14:35:00,204.9,205.05,204.79,204.93,32649.0,198.4984,198.6437,198.3919,198.5275,32649.0
2021-11-03 14:40:00,204.93,205.19,204.77,205.11,70346.0,198.5275,198.7794,198.3725,198.7019,70346.0
2021-11-03 14:45:00,205.11,205.39,205.09,205.34,61785.0,198.7019,198.9731,198.6825,198.9247,61785.0
2021-11-03 14:50:00,205.34,205.51,205.25,205.49,111433.0,198.9247,199.0894,198.8375,199.07,111433.0
2021-11-03 14:55:00,205.5,206.22,205.5,206.16,76888.0,199.0797,199.7772,199.0797,199.7191,76888.0
2021-11-03 15:00:00,206.17,206.66,205.96,206.56,182694.0,199.7287,200.2034,199.5253,200.1066,182694.0
2021-11-03 15:05:00,206.57,206.6,206.38,206.51,92133.0,200.1163,200.1453,199.9322,200.0581,92133.0
2021-11-03 15:10:00,206.52,206.73,206.29,206.39,85681.0,200.0678,200.2713,199.845,199.9419,85681.0
2021-11-03 15:15:00,206.39,206.59,206.35,206.44,60882.0,199.9419,200.1356,199.9031,199.9903,60882.0
2021-11-03 15:20:00,206.45,206.54,206.16,206.51,72687.0,200.0,200.0872,199.7191,200.0581,72687.0
2021-11-03 15:25:00,206.49,206.6,206.39,206.54,54707.0,200.0387,200.1453,199.9419,200.0872,54707.0
2021-11-03 15:30:00,206.56,206.7,206.47,206.57,123680.0,200.1066,200.2422,200.0194,200.1163,123680.0
2021-11-03 15:35:00,206.56,206.62,206.44,206.5,97324.0,200.1066,200.1647,199.9903,200.0484,97324.0
2021-11-03 15:40:00,206.49,206.63,206.43,206.62,115866.0,200.0387,200.1744,199.9806,200.1647,115866.0
2021-11-03 15:45:00,206.62,207.03,206.61,207.02,48067.0,200.1647,200.5619,200.155,200.5522,48067.0
2021-11-03 15:50:00,207.04,207.07,206.72,206.97,140243.0,200.5716,200.6006,200.2616,200.5038,140243.0
2021-11-03 15:55:00,206.96,207.25,206.93,207.07,220310.0,200.4941,200.775,200.465,200.6006,220310.0
2021-11-04 09:30:00,208.12,208.51,207.86,208.14,98252.0,201.6178,201.9956,201.3659,201.6372,98252.0
2021-11-04 09:35:00,208.07,208.72,207.88,208.66,84614.0,201.5694,202.1991,201.3853,202.141,84614.0
2021-11-04 09:40:00,208.65,208.98,208.54,208.86,156153.0,202.1313,202.451,202.0247,202.3347,156153.0
2021-11-04 09:45:00,208.88,209.37,208.87,209.0,181323.0,202.3541,202.8288,202.3444,202.4703,181323.0
2021-11-04 09:50:00,208.98,209.41,208.95,209.32,85364.0,202.451,202.8675,202.4219,202.7803,85364.0
2021-11-04 09:55:00,209.33,209.51,209.29,209.31,80104.0,202.79,202.9644,202.7513,202.7706,80104.0
2021-11-04 10:00:00,209.33,209.8,209.19,209.6,145942.0,202.79,203.2453,202.6544,203.0516,145942.0
2021-11-04 10:05:00,209.61,210.07,209.61,209.99,93814.0,203.0613,203.5069,203.0613,203.4294,93814.0
2021-11-04 10:10:00,209.98,210.18,209.88,210.15,156624.0,203.4197,203.6135,203.3228,203.5844,156624.0
2021-11-04 10:15:00,210.14,210.22,210.03,210.1,63532.0,203.5747,203.6522,203.4682,203.536,63532.0
2021-11-04 10:20:00,210.13,210.22,209.92,210.19,94101.0,203.565,203.6522,203.3616,203.6232,94101.0
2021-11-04 10:25:00,210.18,210.27,210.07,210.24,38201.0,203.6135,203.7007,203.5069,203.6716,38201.0
2021-11-04 10:30:00,210.25,210.52,210.23,210.28,64513.0,203.6813,203.9428,203.6619,203.7103,64513.0
2021-11-04 10:35:00,210.28,210.44,210.25,210.33,54733.0,203.7103,203.8653,203.6813,203.7588,54733.0
2021-11-04 10:40:00,210.31,210.56,210.19,210.28,41004.0,203.7394,203.9816,203.6232,203.7103,41004.0
2021-11-04 10:45:00,210.29,210.55,210.27,210.53,44418.0,203.72,203.9719,203.7007,203.9525,44418.0
2021-11-04 10:50:00,210.52,210.52,210.25,210.31,97308.0,203.9428,203.9428,203.6813,203.7394,97308.0
2021-11-04 10:55:00,210.3,210.32,210.15,210.17,74421.0,203.7297,203.7491,203.5844,203.6038,74421.0
2021-11-04 11:00:00,210.16,210.17,209.82,209.86,48299.0,203.5941,203.6038,203.2647,203.3035,48299.0
2021-11-04 11:05:00,209.87,209.99,209.79,209.9,60484.0,203.3132,203.4294,203.2356,203.3422,60484.0
2021-11-04 11:10:00,209.89,209.98,209.72,209.74,65736.0,203.3325,203.4197,203.1678,203.1872,65736.0
2021-11-04 11:15:00,209.75,209.84,209.57,209.68,42045.0,203.1969,203.2841,203.0225,203.1291,42045.0
2021-11-04 11:20:00,209.67,209.71,209.26,209.27,47768.0,203.1194,203.1581,202.7222,202.7319,47768.0
2021-11-04 11:25:00,209.28,209.33,208.96,209.05,56151.0,202.7416,202.79,202.4316,202.5188,56151.0
2021-11-04 11:30:00,209.04,209.1,208.68,208.71,51183.0,202.5091,202.5672,202.1603,202.1894,51183.0
2021-11-04 11:35:00,208.72,209.15,208.71,209.1,60937.0,202.1991,202.6156,202.1894,202.5672,60937.0
2021-11-04 11:40:00,209.12,209.51,209.09,209.49,57457.0,202.5866,202.9644,202.5575,202.945,57457.0
2021-11-04 11:45:00,209.46,209.6,209.32,209.32,147352.0,202.916,203.0516,202.7803,202.7803,147352.0
2021-11-04 11:50:00,209.28,209.48,209.22,209.47,45005.0,202.7416,202.9353,202.6835,202.9256,45005.0
2021-11-04 11:55:00,209.47,209.96,209.45,209.95,48942.0,202.9256,203.4003,202.9063,203.3907,48942.0
2021-11-04 12:00:00,209.98,210.11,209.86,209.93,45553.0,203.4197,203.5457,203.3035,203.3713,45553.0
2021-11-04 12:05:00,209.93,210.0,209.87,209.97,58566.0,203.3713,203.4391,203.3132,203.41,58566.0
2021-11-04 12:10:00,209.97,210.16,209.96,210.1,53719.0,203.41,203.5941,203.4003,203.536,53719.0
2021-11-04 12:15:00,210.14,210.27,210.13,210.25,43051.0,203.5747,203.7007,203.565,203.6813,43051.0
2021-11-04 12:20:00,210.25,210.25,210.1,210.13,26959.0,203.6813,203.6813,203.536,203.565,26959.0
2021-11-04 12:25:00,210.12,210.28,210.07,210.28,27854.0,203.5553,203.7103,203.5069,203.7103,27854.0
2021-11-04 12:30:00,210.29,210.29,210.15,210.24,28624.0,203.72,203.72,203.5844,203.6716,28624.0
2021-11-04 12:35:00,210.24,210.32,210.23,210.28,21868.0,203.6716,203.7491,203.6619,203.7103,21868.0
2021-11-04 12:40:00,210.29,210.31,210.21,210.31,62383.0,203.72,203.7394,203.6425,203.7394,62383.0
2021-11-04 12:45:00,210.32,210.41,210.22,210.24,34446.0,203.7491,203.8363,203.6522,203.6716,34446.0
2021-11-04 12:50:00,210.23,210.3,210.22,210.26,28289.0,203.6619,203.7297,203.6522,203.691,28289.0
2021-11-04 12:55:00,210.27,210.34,210.18,210.28,39458.0,203.7007,203.7685,203.6135,203.7103,39458.0
2021-11-04 13:00:00,210.28,210.28,209.93,210.05,29718.0,203.7103,203.7103,203.3713,203.4875,29718.0
2021-11-04 13:05:00,210.06,210.27,210.0,210.27,15515.0,203.4972,203.7007,203.4391,203.7007,15515.0
2021-11-04 13:10:00,210.29,210.45,210.23,210.45,22428.0,203.72,203.875,203.6619,203.875,22428.0
2021-11-04 13:15:00,210.42,210.49,210.37,210.45,41560.0,203.846,203.9138,203.7975,203.875,41560.0
2021-11-04 13:20:00,210.48,210.5,210.31,210.37,28309.0,203.9041,203.9235,203.7394,203.7975,28309.0
2021-11-04 13:25:00,210.37,210.51,210.29,210.51,14104.0,203.7975,203.9332,203.72,203.9332,14104.0
2021-11-04 13:30:00,210.51,210.7,210.51,210.57,12080.0,203.9332,204.1172,203.9332,203.9913,12080.0
2021-11-04 13:35:00,210.57,210.58,210.39,210.51,15495.0,203.9913,204.001,203.8169,203.9332,15495.0
2021-11-04 13:40:00,210.51,210.65,210.51,210.6,25049.0,203.9332,204.0688,203.9332,204.0203,25049.0
2021-11-04 13:45:00,210.61,210.72,210.5,210.55,43128.0,204.03,204.1366,203.9235,203.9719,43128.0
2021-11-04 13:50:00,210.56,210.57,210.45,210.52,25942.0,203.9816,203.9913,203.875,203.9428,25942.0
2021-11-04 13:55:00,210.53,210.56,210.41,210.41,38732.0,203.9525,203.9816,203.8363,203.8363,38732.0
2021-11-04 14:00:00,210.4,210.4,209.77,209.77,41942.0,203.8266,203.8266,203.2163,203.2163,41942.0
2021-11-04 14:05:00,209.77,210.22,209.77,210.21,13884.0,203.2163,203.6522,203.2163,203.6425,13884.0
2021-11-04 14:10:00,210.19,210.21,210.08,210.12,12172.0,203.6232,203.6425,203.5166,203.5553,12172.0
2021-11-04 14:15:00,210.13,210.19,210.0,210.19,13300.0,203.565,203.6232,203.4391,203.6232,13300.0
2021-11-04 14:20:00,210.2,210.38,210.09,210.37,20474.0,203.6328,203.8072,203.5263,203.7975,20474.0
2021-11-04 14:25:00,210.36,210.47,210.29,210.3,43047.0,203.7878,203.8944,203.72,203.7297,43047.0
2021-11-04 14:30:00,210.32,210.4,210.29,210.39,19318.0,203.7491,203.8266,203.72,203.8169,19318.0
2021-11-04 14:35:00,210.4,210.63,210.34,210.59,38707.0,203.8266,204.0494,203.7685,204.0107,38707.0
2021-11-04 14:40:00,210.57,210.59,210.38,210.43,13795.0,203.9913,204.0107,203.8072,203.8557,13795.0
2021-11-04 14:45:00,210.43,210.45,210.26,210.28,17645.0,203.8557,203.875,203.691,203.7103,17645.0
2021-11-04 14:50:00,210.28,210.34,209.93,209.93,36714.0,203.7103,203.7685,203.3713,203.3713,36714.0
2021-11-04 14:55:00,209.94,210.1,209.85,209.88,31011.0,203.381,203.536,203.2938,203.3228,31011.0
2021-11-04 15:00:00,209.87,210.01,209.77,209.83,36462.0,203.3132,203.4488,203.2163,203.2744,36462.0
2021-11-04 15:05:00,209.83,209.9,209.75,209.77,33542.0,203.2744,203.3422,203.1969,203.2163,33542.0
2021-11-04 15:10:00,209.8,209.93,209.73,209.78,51305.0,203.2453,203.3713,203.1775,203.226,51305.0
2021-11-04 15:15:00,209.78,209.9,209.66,209.87,41701.0,203.226,203.3422,203.1097,203.3132,41701.0
2021-11-04 15:20:00,209.87,210.07,209.85,210.03,37480.0,203.3132,203.5069,203.2938,203.4682,37480.0
2021-11-04 15:25:00,210.03,210.07,209.89,209.97,20856.0,203.4682,203.5069,203.3325,203.41,20856.0
2021-11-04 15:30:00,209.98,210.13,209.98,210.05,61814.0,203.4197,203.565,203.4197,203.4875,61814.0
2021-11-04 15:35:00,210.04,210.04,209.81,209.9,48047.0,203.4778,203.4778,203.255,203.3422,48047.0
2021-11-04 15:40:00,209.91,209.91,209.73,209.78,58023.0,203.3519,203.3519,203.1775,203.226,58023.0
2021-11-04 15:45:00,209.81,210.0,209.75,209.98,70561.0,203.255,203.4391,203.1969,203.4197,70561.0
2021-11-04 15:50:00,209.97,210.13,209.89,210.11,117893.0,203.41,203.565,203.3325,203.5457,117893.0
2021-11-04 15:55:00,210.12,210.13,209.69,209.92,286255.0,203.5553,203.565,203.1388,203.3616,286255.0
2021-11-05 09:30:00,211.27,212.11,211.06,211.83,99441.0,204.6694,205.4832,204.466,205.2119,99441.0
2021-11-05 09:35:00,211.87,211.95,211.7,211.73,57017.0,205.2507,205.3282,205.086,205.115,57017.0
2021-11-05 09:40:00,211.78,212.33,211.76,212.24,115971.0,205.1635,205.6963,205.1441,205.6091,115971.0
2021-11-05 09:45:00,212.25,212.26,211.3,211.37,88161.0,205.6188,205.6285,204.6985,204.7663,88161.0
2021-11-05 09:50:00,211.36,211.58,211.08,211.43,87933.0,204.7566,204.9697,204.4853,204.8244,87933.0
2021-11-05 09:55:00,211.43,211.69,211.43,211.62,48210.0,204.8244,205.0763,204.8244,205.0085,48210.0
2021-11-05 10:00:00,211.61,212.18,211.58,212.18,73684.0,204.9988,205.551,204.9697,205.551,73684.0
2021-11-05 10:05:00,212.2,212.22,211.79,211.81,49764.0,205.5704,205.5897,205.1732,205.1925,49764.0
2021-11-05 10:10:00,211.81,212.33,211.79,212.18,55126.0,205.1925,205.6963,205.1732,205.551,55126.0
2021-11-05 10:15:00,212.2,212.39,212.11,212.17,39634.0,205.5704,205.7544,205.4832,205.5413,39634.0
2021-11-05 10:20:00,212.17,212.23,212.06,212.14,50308.0,205.5413,205.5994,205.4347,205.5122,50308.0
2021-11-05 10:25:00,212.14,212.23,211.74,211.84,74633.0,205.5122,205.5994,205.1247,205.2216,74633.0
2021-11-05 10:30:00,211.85,212.11,211.85,211.85,46343.0,205.2313,205.4832,205.2313,205.2313,46343.0
2021-11-05 10:35:00,211.84,212.2,211.79,212.2,24816.0,205.2216,205.5704,205.1732,205.5704,24816.0
2021-11-05 10:40:00,212.18,212.35,212.1,212.3,41202.0,205.551,205.7157,205.4735,205.6672,41202.0
2021-11-05 10:45:00,212.3,212.3,212.08,212.08,25991.0,205.6672,205.6672,205.4541,205.4541,25991.0
2021-11-05 10:50:00,212.06,212.28,212.05,212.24,28018.0,205.4347,205.6479,205.425,205.6091,28018.0
2021-11-05 10:55:00,212.24,212.25,212.03,212.14,52625.0,205.6091,205.6188,205.4057,205.5122,52625.0
2021-11-05 11:00:00,212.14,212.25,212.11,212.17,40011.0,205.5122,205.6188,205.4832,205.5413,40011.0
2021-11-05 11:05:00,212.16,212.31,212.13,212.16,23747.0,205.5316,205.6769,205.5025,205.5316,23747.0
2021-11-05 11:10:00,212.15,212.3,212.15,212.28,23779.0,205.5219,205.6672,205.5219,205.6479,23779.0
2021-11-05 11:15:00,212.28,212.34,212.2,212.2,48498.0,205.6479,205.706,205.5704,205.5704,48498.0
2021-11-05 11:20:00,212.19,212.33,212.14,212.18,36537.0,205.5607,205.6963,205.5122,205.551,36537.0
2021-11-05 11:25:00,212.18,212.2,211.95,211.96,56621.0,205.551,205.5704,205.3282,205.3379,56621.0
2021-11-05 11:30:00,211.96,212.1,211.91,212.0,54388.0,205.3379,205.4735,205.2894,205.3766,54388.0
2021-11-05 11:35:00,212.01,212.18,211.94,212.18,35484.0,205.3863,205.551,205.3185,205.551,35484.0
2021-11-05 11:40:00,212.18,212.2,212.05,212.12,84762.0,205.551,205.5704,205.425,205.4929,84762.0
2021-11-05 11:45:00,212.11,212.4,212.03,212.35,37227.0,205.4832,205.7641,205.4057,205.7157,37227.0
2021-11-05 11:50:00,212.35,212.36,212.12,212.17,44864.0,205.7157,205.7254,205.4929,205.5413,44864.0
2021-11-05 11:55:00,212.17,212.29,212.08,212.17,24907.0,205.5413,205.6575,205.4541,205.5413,24907.0
2021-11-05 12:00:00,212.16,212.26,212.15,212.21,37245.0,205.5316,205.6285,205.5219,205.58,37245.0
2021-11-05 12:05:00,212.21,212.27,212.1,212.22,22676.0,205.58,205.6382,205.4735,205.5897,22676.0
2021-11-05 12:10:00,212.22,212.39,212.18,212.31,29264.0,205.5897,205.7544,205.551,205.6769,29264.0
2021-11-05 12:15:00,212.31,212.31,212.23,212.26,38866.0,205.6769,205.6769,205.5994,205.6285,38866.0
2021-11-05 12:20:00,212.25,212.35,212.24,212.29,22393.0,205.6188,205.7157,205.6091,205.6575,22393.0
2021-11-05 12:25:00,212.3,212.39,212.25,212.37,28359.0,205.6672,205.7544,205.6188,205.735,28359.0
2021-11-05 12:30:00,212.38,212.65,212.36,212.63,33508.0,205.7447,206.0063,205.7254,205.9869,33508.0
2021-11-05 12:35:00,212.65,212.7,212.39,212.62,50109.0,206.0063,206.0547,205.7544,205.9772,50109.0
2021-11-05 12:40:00,212.64,212.68,212.42,212.43,26051.0,205.9966,206.0354,205.7835,205.7932,26051.0
2021-11-05 12:45:00,212.44,212.46,212.18,212.36,44946.0,205.8029,205.8222,205.551,205.7254,44946.0
2021-11-05 12:50:00,212.36,212.36,212.21,212.28,40880.0,205.7254,205.7254,205.58,205.6479,40880.0
2021-11-05 12:55:00,212.27,212.27,211.82,212.04,46582.0,205.6382,205.6382,205.2022,205.4154,46582.0
2021-11-05 13:00:00,212.0,212.04,211.75,212.04,24458.0,205.3766,205.4154,205.1344,205.4154,24458.0
2021-11-05 13:05:00,212.03,212.15,211.95,211.99,59850.0,205.4057,205.5219,205.3282,205.3669,59850.0
2021-11-05 13:10:00,212.0,212.04,211.65,211.77,51985.0,205.3766,205.4154,205.0375,205.1538,51985.0
2021-11-05 13:15:00,211.77,211.82,211.48,211.66,50480.0,205.1538,205.2022,204.8729,205.0472,50480.0
2021-11-05 13:20:00,211.67,211.78,211.62,211.66,28650.0,205.0569,205.1635,205.0085,205.0472,28650.0
2021-11-05 13:25:00,211.68,211.69,211.16,211.18,51061.0,205.0666,205.0763,204.5628,204.5822,51061.0
2021-11-05 13:30:00,211.17,211.7,211.15,211.63,59704.0,204.5725,205.086,204.5532,205.0182,59704.0
2021-11-05 13:35:00,211.61,211.66,211.45,211.51,19066.0,204.9988,205.0472,204.8438,204.9019,19066.0
2021-11-05 13:40:00,211.52,211.53,211.38,211.47,21023.0,204.9116,204.9213,204.776,204.8632,21023.0
2021-11-05 13:45:00,211.42,211.46,211.24,211.4,21283.0,204.8147,204.8535,204.6403,204.7953,21283.0
2021-11-05 13:50:00,211.37,211.71,211.36,211.69,19735.0,204.7663,205.0957,204.7566,205.0763,19735.0
2021-11-05 13:55:00,211.67,211.84,211.63,211.81,31783.0,205.0569,205.2216,205.0182,205.1925,31783.0
2021-11-05 14:00:00,211.77,211.78,211.59,211.67,32068.0,205.1538,205.1635,204.9794,205.0569,32068.0
2021-11-05 14:05:00,211.65,212.01,211.64,211.91,23291.0,205.0375,205.3863,205.0279,205.2894,23291.0
2021-11-05 14:10:00,211.9,212.04,211.83,212.0,33313.0,205.2797,205.4154,205.2119,205.3766,33313.0
2021-11-05 14:15:00,211.98,212.01,211.89,211.89,16520.0,205.3572,205.3863,205.27,205.27,16520.0
2021-11-05 14:20:00,211.89,211.98,211.77,211.79,31185.0,205.27,205.3572,205.1538,205.1732,31185.0
2021-11-05 14:25:00,211.8,211.99,211.7,211.97,21569.0,205.1829,205.3669,205.086,205.3475,21569.0
2021-11-05 14:30:00,211.99,212.0,211.82,211.91,18709.0,205.3669,205.3766,205.2022,205.2894,18709.0
2021-11-05 14:35:00,211.92,212.13,211.77,212.1,16043.0,205.2991,205.5025,205.1538,205.4735,16043.0
2021-11-05 14:40:00,212.07,212.07,211.96,212.0,14034.0,205.4444,205.4444,205.3379,205.3766,14034.0
2021-11-05 14:45:00,212.0,212.06,211.91,211.93,13446.0,205.3766,205.4347,205.2894,205.3088,13446.0
2021-11-05 14:50:00,211.93,211.97,211.88,211.93,17718.0,205.3088,205.3475,205.2604,205.3088,17718.0
2021-11-05 14:55:00,211.97,212.02,211.89,211.99,9964.0,205.3475,205.396,205.27,205.3669,9964.0
2021-11-05 15:00:00,212.0,212.02,211.42,211.47,92664.0,205.3766,205.396,204.8147,204.8632,92664.0
2021-11-05 15:05:00,211.48,211.53,211.29,211.37,124862.0,204.8729,204.9213,204.6888,204.7663,124862.0
2021-11-05 15:10:00,211.39,211.44,211.21,211.43,80193.0,204.7857,204.8341,204.6113,204.8244,80193.0
2021-11-05 15:15:00,211.42,211.45,211.26,211.39,61985.0,204.8147,204.8438,204.6597,204.7857,61985.0
2021-11-05 15:20:00,211.39,211.42,211.19,211.23,75772.0,204.7857,204.8147,204.5919,204.6307,75772.0
2021-11-05 15:25:00,211.23,211.29,211.06,211.24,51040.0,204.6307,204.6888,204.466,204.6403,51040.0
2021-11-05 15:30:00,211.25,211.49,211.23,211.49,42747.0,204.65,204.8825,204.6307,204.8825,42747.0
2021-11-05 15:35:00,211.48,211.6,211.34,211.48,53336.0,204.8729,204.9891,204.7372,204.8729,53336.0
2021-11-05 15:40:00,211.48,211.51,211.32,211.36,88982.0,204.8729,204.9019,204.7178,204.7566,88982.0
2021-11-05 15:45:00,211.34,211.41,211.16,211.22,44801.0,204.7372,204.805,204.5628,204.621,44801.0
2021-11-05 15:50:00,211.23,211.55,211.23,211.45,75123.0,204.6307,204.9407,204.6307,204.8438,75123.0
2021-11-05 15:55:00,211.44,211.45,211.21,211.25,137980.0,204.8341,204.8438,204.6113,204.65,137980.0
2021-11-08 09:30:00,208.87,210.19,208.44,210.19,169506.0,202.3444,203.6232,201.9278,203.6232,169506.0
2021-11-08 09:35:00,210.17,210.82,209.97,210.17,136005.0,203.6038,204.2335,203.41,203.6038,136005.0
2021-11-08 09:40:00,210.22,210.39,209.75,209.94,103419.0,203.6522,203.8169,203.1969,203.381,103419.0
2021-11-08 09:45:00,209.87,210.08,209.71,209.96,85908.0,203.3132,203.5166,203.1581,203.4003,85908.0
2021-11-08 09:50:00,209.94,210.16,209.46,209.75,99736.0,203.381,203.5941,202.916,203.1969,99736.0
2021-11-08 09:55:00,209.72,209.75,209.35,209.47,70225.0,203.1678,203.1969,202.8094,202.9256,70225.0
2021-11-08 10:00:00,209.48,209.76,209.09,209.39,83686.0,202.9353,203.2066,202.5575,202.8481,83686.0
2021-11-08 10:05:00,209.37,210.14,209.37,209.78,105892.0,202.8288,203.5747,202.8288,203.226,105892.0
2021-11-08 10:10:00,209.77,210.39,209.76,210.24,98205.0,203.2163,203.8169,203.2066,203.6716,98205.0
2021-11-08 10:15:00,210.25,210.59,210.16,210.41,67283.0,203.6813,204.0107,203.5941,203.8363,67283.0
2021-11-08 10:20:00,210.4,210.76,210.39,210.62,90370.0,203.8266,204.1753,203.8169,204.0397,90370.0
2021-11-08 10:25:00,210.6,210.6,210.03,210.23,37957.0,204.0203,204.0203,203.4682,203.6619,37957.0
2021-11-08 10:30:00,210.21,210.43,210.03,210.06,29867.0,203.6425,203.8557,203.4682,203.4972,29867.0
2021-11-08 10:35:00,210.06,210.24,209.65,209.65,74324.0,203.4972,203.6716,203.1,203.1,74324.0
2021-11-08 10:40:00,209.63,209.72,209.38,209.67,74786.0,203.0806,203.1678,202.8385,203.1194,74786.0
2021-11-08 10:45:00,209.66,210.06,209.64,210.05,61371.0,203.1097,203.4972,203.0903,203.4875,61371.0
2021-11-08 10:50:00,210.04,210.12,209.91,210.04,35145.0,203.4778,203.5553,203.3519,203.4778,35145.0
2021-11-08 10:55:00,210.04,210.06,209.76,209.84,28252.0,203.4778,203.4972,203.2066,203.2841,28252.0
2021-11-08 11:00:00,209.83,210.01,209.66,209.88,33024.0,203.2744,203.4488,203.1097,203.3228,33024.0
2021-11-08 11:05:00,209.89,209.97,209.65,209.88,33786.0,203.3325,203.41,203.1,203.3228,33786.0
2021-11-08 11:10:00,209.87,209.88,209.53,209.58,29798.0,203.3132,203.3228,202.9838,203.0322,29798.0
2021-11-08 11:15:00,209.57,209.84,209.42,209.74,36822.0,203.0225,203.2841,202.8772,203.1872,36822.0
2021-11-08 11:20:00,209.75,209.83,209.58,209.61,39891.0,203.1969,203.2744,203.0322,203.0613,39891.0
2021-11-08 11:25:00,209.62,209.8,209.61,209.8,51309.0,203.071,203.2453,203.0613,203.2453,51309.0
2021-11-08 11:30:00,209.79,209.82,209.44,209.49,26481.0,203.2356,203.2647,202.8966,202.945,26481.0
2021-11-08 11:35:00,209.49,209.63,209.18,209.25,36122.0,202.945,203.0806,202.6447,202.7125,36122.0
2021-11-08 11:40:00,209.26,209.36,209.15,209.27,13322.0,202.7222,202.8191,202.6156,202.7319,13322.0
2021-11-08 11:45:00,209.27,209.31,209.17,209.21,20917.0,202.7319,202.7706,202.635,202.6738,20917.0
2021-11-08 11:50:00,209.18,209.4,209.16,209.31,33274.0,202.6447,202.8578,202.6253,202.7706,33274.0
2021-11-08 11:55:00,209.33,209.33,209.05,209.12,32359.0,202.79,202.79,202.5188,202.5866,32359.0
2021-11-08 12:00:00,209.14,209.22,208.94,208.94,35362.0,202.606,202.6835,202.4122,202.4122,35362.0
2021-11-08 12:05:00,208.95,209.17,208.95,209.13,16786.0,202.4219,202.635,202.4219,202.5963,16786.0
2021-11-08 12:10:00,209.12,209.23,209.04,209.06,13205.0,202.5866,202.6931,202.5091,202.5285,13205.0
2021-11-08 12:15:00,209.06,209.31,209.03,209.29,17357.0,202.5285,202.7706,202.4994,202.7513,17357.0
2021-11-08 12:20:00,209.28,209.39,209.22,209.28,26210.0,202.7416,202.8481,202.6835,202.7416,26210.0
2021-11-08 12:25:00,209.27,209.36,209.21,209.32,33696.0,202.7319,202.8191,202.6738,202.7803,33696.0
2021-11-08 12:30:00,209.34,209.57,209.31,209.56,15998.0,202.7997,203.0225,202.7706,203.0128,15998.0
2021-11-08 12:35:00,209.57,209.58,209.29,209.31,32252.0,203.0225,203.0322,202.7513,202.7706,32252.0
2021-11-08 12:40:00,209.3,209.61,209.3,209.51,38277.0,202.761,203.0613,202.761,202.9644,38277.0
2021-11-08 12:45:00,209.5,209.55,209.37,209.37,21058.0,202.9547,203.0031,202.8288,202.8288,21058.0
2021-11-08 12:50:00,209.36,209.46,209.22,209.35,46388.0,202.8191,202.916,202.6835,202.8094,46388.0
2021-11-08 12:55:00,209.34,209.47,209.23,209.45,23762.0,202.7997,202.9256,202.6931,202.9063,23762.0
2021-11-08 13:00:00,209.48,209.52,209.37,209.42,48045.0,202.9353,202.9741,202.8288,202.8772,48045.0
2021-11-08 13:05:00,209.48,209.5,209.33,209.34,21065.0,202.9353,202.9547,202.79,202.7997,21065.0
2021-11-08 13:10:00,209.35,209.54,209.3,209.44,29620.0,202.8094,202.9935,202.761,202.8966,29620.0
2021-11-08 13:15:00,209.42,209.46,209.33,209.39,22816.0,202.8772,202.916,202.79,202.8481,22816.0
2021-11-08 13:20:00,209.41,209.51,209.38,209.45,20808.0,202.8675,202.9644,202.8385,202.9063,20808.0
2021-11-08 13:25:00,209.43,209.45,209.33,209.4,26732.0,202.8869,202.9063,202.79,202.8578,26732.0
2021-11-08 13:30:00,209.41,209.49,209.22,209.22,23720.0,202.8675,202.945,202.6835,202.6835,23720.0
2021-11-08 13:35:00,209.22,209.3,209.14,209.22,17160.0,202.6835,202.761,202.606,202.6835,17160.0
2021-11-08 13:40:00,209.23,209.25,209.09,209.19,21340.0,202.6931,202.7125,202.5575,202.6544,21340.0
2021-11-08 13:45:00,209.19,209.24,209.1,209.13,19979.0,202.6544,202.7028,202.5672,202.5963,19979.0
2021-11-08 13:50:00,209.11,209.14,209.02,209.09,31869.0,202.5769,202.606,202.4897,202.5575,31869.0
2021-11-08 13:55:00,209.09,209.2,209.07,209.18,27417.0,202.5575,202.6641,202.5381,202.6447,27417.0
2021-11-08 14:00:00,209.18,209.33,209.16,209.27,38189.0,202.6447,202.79,202.6253,202.7319,38189.0
2021-11-08 14:05:00,209.27,209.32,209.19,209.2,23048.0,202.7319,202.7803,202.6544,202.6641,23048.0
2021-11-08 14:10:00,209.2,209.2,209.05,209.14,31170.0,202.6641,202.6641,202.5188,202.606,31170.0
2021-11-08 14:15:00,209.15,209.39,209.12,209.3,42843.0,202.6156,202.8481,202.5866,202.761,42843.0
2021-11-08 14:20:00,209.3,209.3,209.08,209.09,23789.0,202.761,202.761,202.5478,202.5575,23789.0
2021-11-08 14:25:00,209.08,209.08,208.89,208.89,33249.0,202.5478,202.5478,202.3638,202.3638,33249.0
2021-11-08 14:30:00,208.9,209.15,208.88,209.03,31041.0,202.3735,202.6156,202.3541,202.4994,31041.0
2021-11-08 14:35:00,209.02,209.04,208.92,208.99,22508.0,202.4897,202.5091,202.3928,202.4606,22508.0
2021-11-08 14:40:00,209.0,209.15,208.98,209.11,37598.0,202.4703,202.6156,202.451,202.5769,37598.0
2021-11-08 14:45:00,209.1,209.21,209.09,209.16,21129.0,202.5672,202.6738,202.5575,202.6253,21129.0
2021-11-08 14:50:00,209.17,209.3,209.08,209.1,31911.0,202.635,202.761,202.5478,202.5672,31911.0
2021-11-08 14:55:00,209.11,209.34,209.1,209.28,37943.0,202.5769,202.7997,202.5672,202.7416,37943.0
2021-11-08 15:00:00,209.26,209.31,209.2,209.29,39532.0,202.7222,202.7706,202.6641,202.7513,39532.0
2021-11-08 15:05:00,209.29,209.35,209.14,209.22,50762.0,202.7513,202.8094,202.606,202.6835,50762.0
2021-11-08 15:10:00,209.22,209.25,209.13,209.2,42491.0,202.6835,202.7125,202.5963,202.6641,42491.0
2021-11-08 15:15:00,209.2,209.24,209.14,209.2,50138.0,202.6641,202.7028,202.606,202.6641,50138.0
2021-11-08 15:20:00,209.2,209.3,209.1,209.1,47333.0,202.6641,202.761,202.5672,202.5672,47333.0
2021-11-08 15:25:00,209.11,209.15,208.92,209.06,87212.0,202.5769,202.6156,202.3928,202.5285,87212.0
2021-11-08 15:30:00,209.05,209.09,208.91,208.95,101995.0,202.5188,202.5575,202.3831,202.4219,101995.0
2021-11-08 15:35:00,208.95,208.99,208.8,208.8,72500.0,202.4219,202.4606,202.2766,202.2766,72500.0
2021-11-08 15:40:00,208.79,208.82,208.46,208.5,116635.0,202.2669,202.296,201.9472,201.986,116635.0
2021-11-08 15:45:00,208.49,208.55,208.21,208.26,212888.0,201.9763,202.0344,201.705,201.7535,212888.0
2021-11-08 15:50:00,208.27,208.54,208.27,208.48,266850.0,201.7631,202.0247,201.7631,201.9666,266850.0
2021-11-08 15:55:00,208.48,208.5,208.19,208.26,266315.0,201.9666,201.986,201.6856,201.7535,266315.0
2021-11-09 09:30:00,209.07,209.22,208.85,209.22,99179.0,202.5381,202.6835,202.325,202.6835,99179.0
2021-11-09 09:35:00,209.1,209.28,208.78,208.89,109316.0,202.5672,202.7416,202.2572,202.3638,109316.0
2021-11-09 09:40:00,208.93,208.98,208.55,208.62,118860.0,202.4025,202.451,202.0344,202.1022,118860.0
2021-11-09 09:45:00,208.63,208.78,207.62,207.65,194068.0,202.1119,202.2572,201.1334,201.1625,194068.0
2021-11-09 09:50:00,207.63,208.11,206.97,207.33,300618.0,201.1431,201.6081,200.5038,200.8525,300618.0
2021-11-09 09:55:00,207.31,207.51,203.83,204.91,1066584.0,200.8331,201.0269,197.4619,198.5081,1066584.0
2021-11-09 10:00:00,204.89,206.04,204.43,204.79,796466.0,198.4887,199.6028,198.0431,198.3919,796466.0
2021-11-09 10:05:00,204.75,205.88,204.71,205.82,462253.0,198.3531,199.4478,198.3144,199.3897,462253.0
2021-11-09 10:10:00,205.81,206.46,205.54,206.43,340332.0,199.38,200.0097,199.1184,199.9806,340332.0
2021-11-09 10:15:00,206.41,206.64,205.93,206.15,362030.0,199.9612,200.1841,199.4962,199.7094,362030.0
2021-11-09 10:20:00,206.15,206.22,205.24,205.63,327640.0,199.7094,199.7772,198.8278,199.2056,327640.0
2021-11-09 10:25:00,205.64,206.3,205.57,206.21,178392.0,199.2153,199.8547,199.1475,199.7675,178392.0
2021-11-09 10:30:00,206.19,206.65,206.16,206.59,204324.0,199.7481,200.1938,199.7191,200.1356,204324.0
2021-11-09 10:35:00,206.58,206.58,206.1,206.23,141467.0,200.1259,200.1259,199.6609,199.7869,141467.0
2021-11-09 10:40:00,206.27,206.97,206.21,206.91,243271.0,199.8256,200.5038,199.7675,200.4456,243271.0
2021-11-09 10:45:00,206.9,207.14,206.62,206.63,151799.0,200.4359,200.6684,200.1647,200.1744,151799.0
2021-11-09 10:50:00,206.65,206.7,206.32,206.41,108640.0,200.1938,200.2422,199.8741,199.9612,108640.0
2021-11-09 10:55:00,206.4,206.42,205.91,205.94,88359.0,199.9516,199.9709,199.4769,199.5059,88359.0
2021-11-09 11:00:00,205.95,206.43,205.95,206.36,117203.0,199.5156,199.9806,199.5156,199.9128,117203.0
2021-11-09 11:05:00,206.34,206.47,206.14,206.3,90129.0,199.8934,200.0194,199.6997,199.8547,90129.0
2021-11-09 11:10:00,206.28,206.28,205.48,205.74,126713.0,199.8353,199.8353,199.0603,199.3122,126713.0
2021-11-09 11:15:00,205.72,206.04,205.6,205.98,92210.0,199.2928,199.6028,199.1766,199.5447,92210.0
2021-11-09 11:20:00,205.96,206.22,205.76,205.8,124720.0,199.5253,199.7772,199.3316,199.3703,124720.0
2021-11-09 11:25:00,205.8,205.84,205.4,205.52,90622.0,199.3703,199.4091,198.9828,199.0991,90622.0
2021-11-09 11:30:00,205.51,205.75,205.36,205.42,92346.0,199.0894,199.3219,198.9441,199.0022,92346.0
2021-11-09 11:35:00,205.43,205.58,205.06,205.14,77534.0,199.0119,199.1572,198.6534,198.7309,77534.0
2021-11-09 11:40:00,205.16,205.8,205.01,205.73,220235.0,198.7503,199.3703,198.605,199.3025,220235.0
2021-11-09 11:45:00,205.72,205.72,205.28,205.46,79736.0,199.2928,199.2928,198.8666,199.0409,79736.0
2021-11-09 11:50:00,205.45,205.48,204.99,205.18,80229.0,199.0312,199.0603,198.5856,198.7697,80229.0
2021-11-09 11:55:00,205.15,205.18,204.78,204.83,119725.0,198.7406,198.7697,198.3822,198.4306,119725.0
2021-11-09 12:00:00,204.79,204.95,204.11,204.28,173596.0,198.3919,198.5469,197.7331,197.8978,173596.0
2021-11-09 12:05:00,204.23,204.83,204.05,204.56,211798.0,197.8494,198.4306,197.675,198.169,211798.0
2021-11-09 12:10:00,204.58,205.09,204.34,205.02,170710.0,198.1884,198.6825,197.9559,198.6147,170710.0
2021-11-09 12:15:00,205.01,205.31,204.82,204.84,73147.0,198.605,198.8956,198.4209,198.4403,73147.0
2021-11-09 12:20:00,204.89,205.14,204.87,205.11,69888.0,198.4887,198.7309,198.4694,198.7019,69888.0
2021-11-09 12:25:00,205.11,205.36,204.51,204.72,144164.0,198.7019,198.9441,198.1206,198.324,144164.0
2021-11-09 12:30:00,204.71,205.03,204.57,204.93,71247.0,198.3144,198.6244,198.1787,198.5275,71247.0
2021-11-09 12:35:00,204.93,205.03,204.54,204.73,83933.0,198.5275,198.6244,198.1497,198.3337,83933.0
2021-11-09 12:40:00,204.72,204.88,204.4,204.81,104485.0,198.324,198.4791,198.014,198.4112,104485.0
2021-11-09 12:45:00,204.83,204.97,204.61,204.94,67825.0,198.4306,198.5662,198.2175,198.5372,67825.0
2021-11-09 12:50:00,204.93,205.15,204.9,204.92,72095.0,198.5275,198.7406,198.4984,198.5178,72095.0
2021-11-09 12:55:00,204.93,205.0,204.38,204.52,140416.0,198.5275,198.5953,197.9947,198.1303,140416.0
2021-11-09 13:00:00,204.53,204.77,204.3,204.52,159558.0,198.14,198.3725,197.9172,198.1303,159558.0
2021-11-09 13:05:00,204.53,205.15,204.23,205.08,282896.0,198.14,198.7406,197.8494,198.6728,282896.0
2021-11-09 13:10:00,205.06,205.15,204.8,205.0,97542.0,198.6534,198.7406,198.4015,198.5953,97542.0
2021-11-09 13:15:00,205.0,205.35,204.89,205.29,81644.0,198.5953,198.9344,198.4887,198.8762,81644.0
2021-11-09 13:20:00,205.32,205.34,205.16,205.34,71444.0,198.9053,198.9247,198.7503,198.9247,71444.0
2021-11-09 13:25:00,205.33,205.36,204.78,205.03,70692.0,198.915,198.9441,198.3822,198.6244,70692.0
2021-11-09 13:30:00,205.06,205.23,204.98,205.05,59759.0,198.6534,198.8181,198.5759,198.6437,59759.0
2021-11-09 13:35:00,205.06,205.07,204.59,204.64,73474.0,198.6534,198.6631,198.1981,198.2465,73474.0
2021-11-09 13:40:00,204.64,204.84,204.58,204.67,63837.0,198.2465,198.4403,198.1884,198.2756,63837.0
2021-11-09 13:45:00,204.67,204.83,204.38,204.49,64637.0,198.2756,198.4306,197.9947,198.1012,64637.0
2021-11-09 13:50:00,204.5,204.51,204.3,204.43,66781.0,198.1109,198.1206,197.9172,198.0431,66781.0
2021-11-09 13:55:00,204.43,204.52,204.32,204.37,45509.0,198.0431,198.1303,197.9365,197.985,45509.0
2021-11-09 14:00:00,204.38,204.59,204.2,204.47,103101.0,197.9947,198.1981,197.8203,198.0819,103101.0
2021-11-09 14:05:00,204.46,204.81,204.41,204.68,75750.0,198.0722,198.4112,198.0237,198.2853,75750.0
2021-11-09 14:10:00,204.69,204.8,204.53,204.78,63200.0,198.295,198.4015,198.14,198.3822,63200.0
2021-11-09 14:15:00,204.78,205.29,204.78,205.26,90776.0,198.3822,198.8762,198.3822,198.8472,90776.0
2021-11-09 14:20:00,205.27,205.78,205.2,205.52,206602.0,198.8569,199.3509,198.7891,199.0991,206602.0
2021-11-09 14:25:00,205.5,205.6,205.15,205.26,88771.0,199.0797,199.1766,198.7406,198.8472,88771.0
2021-11-09 14:30:00,205.25,205.41,205.01,205.04,62553.0,198.8375,198.9925,198.605,198.6341,62553.0
2021-11-09 14:35:00,205.04,205.23,204.86,205.14,66572.0,198.6341,198.8181,198.4597,198.7309,66572.0
2021-11-09 14:40:00,205.13,205.24,204.84,204.86,48102.0,198.7212,198.8278,198.4403,198.4597,48102.0
2021-11-09 14:45:00,204.84,205.07,204.76,204.95,61668.0,198.4403,198.6631,198.3628,198.5469,61668.0
2021-11-09 14:50:00,204.96,204.97,204.61,204.95,67329.0,198.5566,198.5662,198.2175,198.5469,67329.0
2021-11-09 14:55:00,204.93,205.19,204.8,205.17,54918.0,198.5275,198.7794,198.4015,198.76,54918.0
2021-11-09 15:00:00,205.15,205.21,204.87,204.93,112319.0,198.7406,198.7987,198.4694,198.5275,112319.0
2021-11-09 15:05:00,204.93,205.0,204.66,204.88,66339.0,198.5275,198.5953,198.2659,198.4791,66339.0
2021-11-09 15:10:00,204.87,204.89,204.44,204.47,72549.0,198.4694,198.4887,198.0528,198.0819,72549.0
2021-11-09 15:15:00,204.47,204.61,204.24,204.25,86508.0,198.0819,198.2175,197.859,197.8687,86508.0
2021-11-09 15:20:00,204.26,204.56,204.24,204.49,71169.0,197.8784,198.169,197.859,198.1012,71169.0
2021-11-09 15:25:00,204.49,204.51,204.14,204.15,91344.0,198.1012,198.1206,197.7622,197.7719,91344.0
2021-11-09 15:30:00,204.15,204.48,204.02,204.34,87156.0,197.7719,198.0915,197.6459,197.9559,87156.0
2021-11-09 15:35:00,204.34,204.35,203.83,203.86,273217.0,197.9559,197.9656,197.4619,197.4909,273217.0
2021-11-09 15:40:00,203.89,204.52,203.87,204.4,252490.0,197.52,198.1303,197.5006,198.014,252490.0
2021-11-09 15:45:00,204.39,204.55,204.18,204.23,153406.0,198.0044,198.1594,197.8009,197.8494,153406.0
2021-11-09 15:50:00,204.23,204.36,204.01,204.22,235735.0,197.8494,197.9753,197.6362,197.8397,235735.0
2021-11-09 15:55:00,204.22,204.48,204.16,204.42,373738.0,197.8397,198.0915,197.7815,198.0334,373738.0
2021-11-10 09:30:00,203.09,203.36,202.29,202.75,240222.0,196.745,197.0065,195.97,196.4156,240222.0
2021-11-10 09:35:00,202.77,204.14,202.66,203.96,120134.0,196.435,197.7622,196.3284,197.5878,120134.0
2021-11-10 09:40:00,203.97,204.69,203.87,204.54,225485.0,197.5975,198.295,197.5006,198.1497,225485.0
2021-11-10 09:45:00,204.56,205.68,204.55,205.5,289486.0,198.169,199.2541,198.1594,199.0797,289486.0
2021-11-10 09:50:00,205.52,205.63,204.92,205.55,274638.0,199.0991,199.2056,198.5178,199.1281,274638.0
2021-11-10 09:55:00,205.59,205.92,205.29,205.81,301270.0,199.1669,199.4866,198.8762,199.38,301270.0
2021-11-10 10:00:00,205.83,206.21,205.69,206.19,286366.0,199.3994,199.7675,199.2637,199.7481,286366.0
2021-11-10 10:05:00,206.19,206.3,205.72,205.79,148064.0,199.7481,199.8547,199.2928,199.3606,148064.0
2021-11-10 10:10:00,205.81,206.18,205.74,205.99,135542.0,199.38,199.7384,199.3122,199.5544,135542.0
2021-11-10 10:15:00,205.99,206.2,205.65,205.71,102964.0,199.5544,199.7578,199.225,199.2831,102964.0
2021-11-10 10:20:00,205.75,206.0,205.52,205.52,90761.0,199.3219,199.5641,199.0991,199.0991,90761.0
2021-11-10 10:25:00,205.53,205.96,205.5,205.94,73800.0,199.1087,199.5253,199.0797,199.5059,73800.0
2021-11-10 10:30:00,205.93,206.29,205.86,205.99,115314.0,199.4962,199.845,199.4284,199.5544,115314.0
2021-11-10 10:35:00,205.98,206.21,205.88,206.1,80882.0,199.5447,199.7675,199.4478,199.6609,80882.0
2021-11-10 10:40:00,206.16,206.38,205.92,206.02,79358.0,199.7191,199.9322,199.4866,199.5834,79358.0
2021-11-10 10:45:00,206.0,206.33,206.0,206.2,92034.0,199.5641,199.8837,199.5641,199.7578,92034.0
2021-11-10 10:50:00,206.19,206.42,206.14,206.24,53902.0,199.7481,199.9709,199.6997,199.7966,53902.0
2021-11-10 10:55:00,206.23,206.24,205.96,205.98,79130.0,199.7869,199.7966,199.5253,199.5447,79130.0
2021-11-10 11:00:00,205.98,206.49,205.98,206.37,112962.0,199.5447,200.0387,199.5447,199.9225,112962.0
2021-11-10 11:05:00,206.39,206.52,206.18,206.45,50015.0,199.9419,200.0678,199.7384,200.0,50015.0
2021-11-10 11:10:00,206.41,206.53,206.25,206.28,43336.0,199.9612,200.0775,199.8062,199.8353,43336.0
2021-11-10 11:15:00,206.28,206.42,206.28,206.28,55539.0,199.8353,199.9709,199.8353,199.8353,55539.0
2021-11-10 11:20:00,206.29,206.42,206.16,206.34,36877.0,199.845,199.9709,199.7191,199.8934,36877.0
2021-11-10 11:25:00,206.32,206.39,205.83,205.89,54034.0,199.8741,199.9419,199.3994,199.4575,54034.0
2021-11-10 11:30:00,205.86,206.07,205.84,206.01,48037.0,199.4284,199.6319,199.4091,199.5737,48037.0
2021-11-10 11:35:00,206.01,206.15,205.9,205.9,55339.0,199.5737,199.7094,199.4672,199.4672,55339.0
2021-11-10 11:40:00,205.9,205.94,205.53,205.55,135828.0,199.4672,199.5059,199.1087,199.1281,135828.0
2021-11-10 11:45:00,205.54,205.93,205.54,205.9,32715.0,199.1184,199.4962,199.1184,199.4672,32715.0
2021-11-10 11:50:00,205.91,206.18,205.9,206.06,171358.0,199.4769,199.7384,199.4672,199.6222,171358.0
2021-11-10 11:55:00,206.05,206.16,205.95,206.02,85648.0,199.6125,199.7191,199.5156,199.5834,85648.0
2021-11-10 12:00:00,206.02,206.11,205.94,206.06,26005.0,199.5834,199.6706,199.5059,199.6222,26005.0
2021-11-10 12:05:00,206.07,206.12,205.87,205.96,20737.0,199.6319,199.6803,199.4381,199.5253,20737.0
2021-11-10 12:10:00,205.95,205.95,205.57,205.61,26211.0,199.5156,199.5156,199.1475,199.1862,26211.0
2021-11-10 12:15:00,205.58,205.62,205.34,205.41,46065.0,199.1572,199.1959,198.9247,198.9925,46065.0
2021-11-10 12:20:00,205.4,205.54,205.18,205.25,27076.0,198.9828,199.1184,198.7697,198.8375,27076.0
2021-11-10 12:25:00,205.26,205.26,204.98,204.98,37263.0,198.8472,198.8472,198.5759,198.5759,37263.0
2021-11-10 12:30:00,205.0,205.28,204.97,205.24,44681.0,198.5953,198.8666,198.5662,198.8278,44681.0
2021-11-10 12:35:00,205.23,205.48,205.18,205.39,60639.0,198.8181,199.0603,198.7697,198.9731,60639.0
2021-11-10 12:40:00,205.39,205.42,204.99,205.11,30193.0,198.9731,199.0022,198.5856,198.7019,30193.0
2021-11-10 12:45:00,205.07,205.23,204.85,205.23,38491.0,198.6631,198.8181,198.45,198.8181,38491.0
2021-11-10 12:50:00,205.24,205.41,205.23,205.23,39340.0,198.8278,198.9925,198.8181,198.8181,39340.0
2021-11-10 12:55:00,205.24,205.43,205.2,205.25,39845.0,198.8278,199.0119,198.7891,198.8375,39845.0
2021-11-10 13:00:00,205.22,205.43,204.72,204.72,64866.0,198.8084,199.0119,198.324,198.324,64866.0
2021-11-10 13:05:00,204.66,204.84,204.28,204.65,109394.0,198.2659,198.4403,197.8978,198.2562,109394.0
2021-11-10 13:10:00,204.61,204.93,204.37,204.39,69944.0,198.2175,198.5275,197.985,198.0044,69944.0
2021-11-10 13:15:00,204.39,204.43,204.12,204.29,88803.0,198.0044,198.0431,197.7428,197.9075,88803.0
2021-11-10 13:20:00,204.32,204.36,203.94,204.1,60960.0,197.9365,197.9753,197.5684,197.7234,60960.0
2021-11-10 13:25:00,204.1,204.38,204.04,204.15,69267.0,197.7234,197.9947,197.6653,197.7719,69267.0
2021-11-10 13:30:00,204.13,204.63,204.13,204.59,57982.0,197.7525,198.2369,197.7525,198.1981,57982.0
2021-11-10 13:35:00,204.62,204.62,204.06,204.08,57144.0,198.2272,198.2272,197.6847,197.704,57144.0
2021-11-10 13:40:00,204.11,204.24,204.05,204.08,94012.0,197.7331,197.859,197.675,197.704,94012.0
2021-11-10 13:45:00,204.1,204.21,203.72,203.72,60996.0,197.7234,197.83,197.3553,197.3553,60996.0
2021-11-10 13:50:00,203.73,203.76,203.49,203.61,90548.0,197.365,197.394,197.1325,197.2487,90548.0
2021-11-10 13:55:00,203.6,203.92,203.46,203.74,82202.0,197.239,197.549,197.1034,197.3747,82202.0
2021-11-10 14:00:00,203.73,203.79,203.45,203.51,65680.0,197.365,197.4231,197.0937,197.1519,65680.0
2021-11-10 14:05:00,203.49,203.89,203.42,203.84,61450.0,197.1325,197.52,197.0647,197.4715,61450.0
2021-11-10 14:10:00,203.84,203.84,203.37,203.38,40011.0,197.4715,197.4715,197.0162,197.0259,40011.0
2021-11-10 14:15:00,203.38,203.56,203.27,203.27,70311.0,197.0259,197.2003,196.9194,196.9194,70311.0
2021-11-10 14:20:00,203.23,203.39,202.7,202.72,68171.0,196.8806,197.0356,196.3672,196.3865,68171.0
2021-11-10 14:25:00,202.73,202.77,202.15,202.16,87084.0,196.3962,196.435,195.8343,195.844,87084.0
2021-11-10 14:30:00,202.22,202.57,202.22,202.33,113253.0,195.9022,196.2412,195.9022,196.0087,113253.0
2021-11-10 14:35:00,202.33,202.57,201.95,201.97,109118.0,196.0087,196.2412,195.6406,195.66,109118.0
2021-11-10 14:40:00,201.97,202.13,201.24,201.29,163736.0,195.66,195.815,194.9528,195.0012,163736.0
2021-11-10 14:45:00,201.28,202.25,201.07,202.16,349964.0,194.9915,195.9312,194.7881,195.844,349964.0
2021-11-10 14:50:00,202.14,202.44,202.01,202.24,221740.0,195.8247,196.1153,195.6987,195.9215,221740.0
2021-11-10 14:55:00,202.24,202.25,201.62,201.66,144340.0,195.9215,195.9312,195.3209,195.3597,144340.0
2021-11-10 15:00:00,201.66,202.01,201.66,201.89,124184.0,195.3597,195.6987,195.3597,195.5825,124184.0
2021-11-10 15:05:00,201.89,202.48,201.74,202.34,122570.0,195.5825,196.154,195.4372,196.0184,122570.0
2021-11-10 15:10:00,202.33,202.69,202.29,202.6,74514.0,196.0087,196.3575,195.97,196.2703,74514.0
2021-11-10 15:15:00,202.59,203.06,202.55,203.03,106220.0,196.2606,196.7159,196.2218,196.6868,106220.0
2021-11-10 15:20:00,203.04,203.33,203.0,203.24,252340.0,196.6965,196.9775,196.6578,196.8903,252340.0
2021-11-10 15:25:00,203.25,203.79,203.25,203.59,383787.0,196.9,197.4231,196.9,197.2294,383787.0
2021-11-10 15:30:00,203.58,203.72,203.26,203.29,238238.0,197.2197,197.3553,196.9097,196.9387,238238.0
2021-11-10 15:35:00,203.3,203.35,202.96,203.15,106036.0,196.9484,196.9969,196.619,196.8031,106036.0
2021-11-10 15:40:00,203.16,203.53,202.93,203.03,172375.0,196.8128,197.1712,196.59,196.6868,172375.0
2021-11-10 15:45:00,203.03,203.25,202.89,203.11,112664.0,196.6868,196.9,196.5512,196.7643,112664.0
2021-11-10 15:50:00,203.12,203.85,203.12,203.83,211595.0,196.774,197.4812,196.774,197.4619,211595.0
2021-11-10 15:55:00,203.85,204.0,203.58,203.61,319852.0,197.4812,197.6265,197.2197,197.2487,319852.0
2021-11-11 09:30:00,205.83,205.85,204.66,205.09,87720.0,199.3994,199.4187,198.2659,198.6825,87720.0
2021-11-11 09:35:00,205.01,205.3,204.22,204.22,68618.0,198.605,198.8859,197.8397,197.8397,68618.0
2021-11-11 09:40:00,204.2,204.79,204.17,204.76,185484.0,197.8203,198.3919,197.7912,198.3628,185484.0
2021-11-11 09:45:00,204.76,204.81,204.31,204.53,211129.0,198.3628,198.4112,197.9269,198.14,211129.0
2021-11-11 09:50:00,204.51,205.22,204.49,205.12,125901.0,198.1206,198.8084,198.1012,198.7116,125901.0
2021-11-11 09:55:00,205.11,205.16,204.63,204.7,134552.0,198.7019,198.7503,198.2369,198.3047,134552.0
2021-11-11 10:00:00,204.73,204.87,204.15,204.23,106428.0,198.3337,198.4694,197.7719,197.8494,106428.0
2021-11-11 10:05:00,204.2,204.61,204.11,204.25,135626.0,197.8203,198.2175,197.7331,197.8687,135626.0
2021-11-11 10:10:00,204.26,204.71,204.21,204.49,162880.0,197.8784,198.3144,197.83,198.1012,162880.0
2021-11-11 10:15:00,204.5,204.52,203.99,204.29,176312.0,198.1109,198.1303,197.6169,197.9075,176312.0
2021-11-11 10:20:00,204.27,204.27,203.93,204.15,141284.0,197.8881,197.8881,197.5587,197.7719,141284.0
2021-11-11 10:25:00,204.14,204.28,203.98,204.01,77339.0,197.7622,197.8978,197.6072,197.6362,77339.0
2021-11-11 10:30:00,203.98,204.23,203.89,203.98,111619.0,197.6072,197.8494,197.52,197.6072,111619.0
2021-11-11 10:35:00,203.94,204.49,203.94,204.37,94206.0,197.5684,198.1012,197.5684,197.985,94206.0
2021-11-11 10:40:00,204.38,204.81,204.35,204.67,86686.0,197.9947,198.4112,197.9656,198.2756,86686.0
2021-11-11 10:45:00,204.67,204.79,204.4,204.59,87175.0,198.2756,198.3919,198.014,198.1981,87175.0
2021-11-11 10:50:00,204.61,204.79,204.45,204.45,63357.0,198.2175,198.3919,198.0625,198.0625,63357.0
2021-11-11 10:55:00,204.42,204.57,204.31,204.42,68382.0,198.0334,198.1787,197.9269,198.0334,68382.0
2021-11-11 11:00:00,204.42,204.63,204.37,204.52,52836.0,198.0334,198.2369,197.985,198.1303,52836.0
2021-11-11 11:05:00,204.5,204.52,204.31,204.4,24778.0,198.1109,198.1303,197.9269,198.014,24778.0
2021-11-11 11:10:00,204.39,204.44,204.16,204.37,38294.0,198.0044,198.0528,197.7815,197.985,38294.0
2021-11-11 11:15:00,204.37,204.67,204.34,204.48,189009.0,197.985,198.2756,197.9559,198.0915,189009.0
2021-11-11 11:20:00,204.47,204.48,204.36,204.46,22322.0,198.0819,198.0915,197.9753,198.0722,22322.0
2021-11-11 11:25:00,204.49,204.52,204.29,204.31,24967.0,198.1012,198.1303,197.9075,197.9269,24967.0
2021-11-11 11:30:00,204.32,204.39,204.27,204.32,12266.0,197.9365,198.0044,197.8881,197.9365,12266.0
2021-11-11 11:35:00,204.33,204.58,204.32,204.54,59626.0,197.9462,198.1884,197.9365,198.1497,59626.0
2021-11-11 11:40:00,204.53,204.53,204.22,204.33,34736.0,198.14,198.14,197.8397,197.9462,34736.0
2021-11-11 11:45:00,204.33,204.37,204.22,204.37,22744.0,197.9462,197.985,197.8397,197.985,22744.0
2021-11-11 11:50:00,204.37,204.6,204.3,204.46,31736.0,197.985,198.2078,197.9172,198.0722,31736.0
2021-11-11 11:55:00,204.47,204.52,204.28,204.3,16764.0,198.0819,198.1303,197.8978,197.9172,16764.0
2021-11-11 12:00:00,204.32,204.42,204.14,204.17,43770.0,197.9365,198.0334,197.7622,197.7912,43770.0
2021-11-11 12:05:00,204.15,204.26,203.97,204.04,24183.0,197.7719,197.8784,197.5975,197.6653,24183.0
2021-11-11 12:10:00,204.03,204.09,203.95,203.97,33288.0,197.6556,197.7137,197.5781,197.5975,33288.0
2021-11-11 12:15:00,203.96,203.96,203.54,203.54,51573.0,197.5878,197.5878,197.1809,197.1809,51573.0
2021-11-11 12:20:00,203.54,203.68,203.4,203.6,198674.0,197.1809,197.3165,197.0453,197.239,198674.0
2021-11-11 12:25:00,203.58,203.65,203.43,203.64,63899.0,197.2197,197.2875,197.0744,197.2778,63899.0
2021-11-11 12:30:00,203.63,203.63,203.49,203.62,28998.0,197.2681,197.2681,197.1325,197.2584,28998.0
2021-11-11 12:35:00,203.62,204.0,203.61,203.92,41545.0,197.2584,197.6265,197.2487,197.549,41545.0
2021-11-11 12:40:00,203.93,203.96,203.8,203.93,25220.0,197.5587,197.5878,197.4328,197.5587,25220.0
2021-11-11 12:45:00,203.9,203.9,203.72,203.75,31866.0,197.5297,197.5297,197.3553,197.3844,31866.0
2021-11-11 12:50:00,203.76,203.76,203.58,203.65,23306.0,197.394,197.394,197.2197,197.2875,23306.0
2021-11-11 12:55:00,203.67,203.74,203.62,203.66,14119.0,197.3069,197.3747,197.2584,197.2972,14119.0
2021-11-11 13:00:00,203.67,203.67,203.37,203.44,20091.0,197.3069,197.3069,197.0162,197.084,20091.0
2021-11-11 13:05:00,203.43,203.47,203.3,203.32,15142.0,197.0744,197.1131,196.9484,196.9678,15142.0
2021-11-11 13:10:00,203.32,203.4,203.28,203.31,21580.0,196.9678,197.0453,196.929,196.9581,21580.0
2021-11-11 13:15:00,203.28,203.36,203.25,203.27,24839.0,196.929,197.0065,196.9,196.9194,24839.0
2021-11-11 13:20:00,203.27,203.43,203.14,203.15,20804.0,196.9194,197.0744,196.7934,196.8031,20804.0
2021-11-11 13:25:00,203.16,203.28,203.02,203.28,33439.0,196.8128,196.929,196.6772,196.929,33439.0
2021-11-11 13:30:00,203.26,203.28,203.04,203.14,32946.0,196.9097,196.929,196.6965,196.7934,32946.0
2021-11-11 13:35:00,203.13,203.3,203.13,203.26,41580.0,196.7837,196.9484,196.7837,196.9097,41580.0
2021-11-11 13:40:00,203.25,203.27,203.08,203.14,21967.0,196.9,196.9194,196.7353,196.7934,21967.0
2021-11-11 13:45:00,203.13,203.39,203.13,203.34,22840.0,196.7837,197.0356,196.7837,196.9872,22840.0
2021-11-11 13:50:00,203.33,203.46,203.17,203.29,24975.0,196.9775,197.1034,196.8225,196.9387,24975.0
2021-11-11 13:55:00,203.28,203.29,203.13,203.15,42825.0,196.929,196.9387,196.7837,196.8031,42825.0
2021-11-11 14:00:00,203.14,203.43,203.08,203.43,45092.0,196.7934,197.0744,196.7353,197.0744,45092.0
2021-11-11 14:05:00,203.42,203.53,203.33,203.52,26317.0,197.0647,197.1712,196.9775,197.1615,26317.0
2021-11-11 14:10:00,203.52,203.52,203.3,203.33,74123.0,197.1615,197.1615,196.9484,196.9775,74123.0
2021-11-11 14:15:00,203.34,203.36,203.22,203.31,43019.0,196.9872,197.0065,196.8709,196.9581,43019.0
2021-11-11 14:20:00,203.33,203.33,203.2,203.26,28172.0,196.9775,196.9775,196.8515,196.9097,28172.0
2021-11-11 14:25:00,203.25,203.36,203.22,203.36,16904.0,196.9,197.0065,196.8709,197.0065,16904.0
2021-11-11 14:30:00,203.36,203.61,203.36,203.61,46753.0,197.0065,197.2487,197.0065,197.2487,46753.0
2021-11-11 14:35:00,203.61,203.74,203.52,203.68,20497.0,197.2487,197.3747,197.1615,197.3165,20497.0
2021-11-11 14:40:00,203.69,203.78,203.59,203.61,31288.0,197.3262,197.4134,197.2294,197.2487,31288.0
2021-11-11 14:45:00,203.61,203.61,203.36,203.37,45727.0,197.2487,197.2487,197.0065,197.0162,45727.0
2021-11-11 14:50:00,203.42,203.42,203.25,203.33,38201.0,197.0647,197.0647,196.9,196.9775,38201.0
2021-11-11 14:55:00,203.32,203.48,203.27,203.41,67825.0,196.9678,197.1228,196.9194,197.055,67825.0
2021-11-11 15:00:00,203.41,203.51,203.26,203.36,47700.0,197.055,197.1519,196.9097,197.0065,47700.0
2021-11-11 15:05:00,203.33,203.46,203.31,203.37,29225.0,196.9775,197.1034,196.9581,197.0162,29225.0
2021-11-11 15:10:00,203.37,203.37,203.03,203.1,39106.0,197.0162,197.0162,196.6868,196.7547,39106.0
2021-11-11 15:15:00,203.09,203.41,203.08,203.38,39355.0,196.745,197.055,196.7353,197.0259,39355.0
2021-11-11 15:20:00,203.39,203.39,203.24,203.32,50972.0,197.0356,197.0356,196.8903,196.9678,50972.0
2021-11-11 15:25:00,203.33,203.45,203.29,203.37,110843.0,196.9775,197.0937,196.9387,197.0162,110843.0
2021-11-11 15:30:00,203.37,203.45,203.24,203.3,35438.0,197.0162,197.0937,196.8903,196.9484,35438.0
2021-11-11 15:35:00,203.31,203.39,203.25,203.27,50599.0,196.9581,197.0356,196.9,196.9194,50599.0
2021-11-11 15:40:00,203.28,203.37,203.25,203.26,39273.0,196.929,197.0162,196.9,196.9097,39273.0
2021-11-11 15:45:00,203.23,203.42,203.05,203.11,84337.0,196.8806,197.0647,196.7062,196.7643,84337.0
2021-11-11 15:50:00,203.1,203.3,203.07,203.1,93612.0,196.7547,196.9484,196.7256,196.7547,93612.0
2021-11-11 15:55:00,203.12,203.18,203.04,203.11,136175.0,196.774,196.8322,196.6965,196.7643,136175.0
2021-11-12 09:30:00,203.17,203.32,202.76,203.16,57588.0,196.8225,196.9678,196.4253,196.8128,57588.0
2021-11-12 09:35:00,203.17,203.2,201.86,202.05,81873.0,196.8225,196.8515,195.5534,195.7375,81873.0
2021-11-12 09:40:00,202.07,202.55,202.06,202.42,131522.0,195.7568,196.2218,195.7472,196.0959,131522.0
2021-11-12 09:45:00,202.44,202.67,202.0,202.12,120315.0,196.1153,196.3381,195.689,195.8053,120315.0
2021-11-12 09:50:00,202.13,202.6,202.05,202.55,107955.0,195.815,196.2703,195.7375,196.2218,107955.0
2021-11-12 09:55:00,202.56,202.79,202.45,202.51,91395.0,196.2315,196.4543,196.125,196.1831,91395.0
2021-11-12 10:00:00,202.51,203.07,202.47,202.94,78612.0,196.1831,196.7256,196.1443,196.5997,78612.0
2021-11-12 10:05:00,202.94,203.18,202.73,203.07,79431.0,196.5997,196.8322,196.3962,196.7256,79431.0
2021-11-12 10:10:00,203.04,203.3,202.97,203.19,73411.0,196.6965,196.9484,196.6287,196.8418,73411.0
2021-11-12 10:15:00,203.17,203.29,203.09,203.29,58557.0,196.8225,196.9387,196.745,196.9387,58557.0
2021-11-12 10:20:00,203.3,203.35,202.92,203.16,52298.0,196.9484,196.9969,196.5803,196.8128,52298.0
2021-11-12 10:25:00,203.14,203.24,202.99,203.23,70423.0,196.7934,196.8903,196.6481,196.8806,70423.0
2021-11-12 10:30:00,203.26,203.26,202.94,202.98,61783.0,196.9097,196.9097,196.5997,196.6384,61783.0
2021-11-12 10:35:00,202.99,203.23,202.93,203.16,38698.0,196.6481,196.8806,196.59,196.8128,38698.0
2021-11-12 10:40:00,203.16,203.2,202.94,202.99,42483.0,196.8128,196.8515,196.5997,196.6481,42483.0
2021-11-12 10:45:00,202.98,203.1,202.91,203.05,32748.0,196.6384,196.7547,196.5706,196.7062,32748.0
2021-11-12 10:50:00,203.04,203.19,203.0,203.04,56842.0,196.6965,196.8418,196.6578,196.6965,56842.0
2021-11-12 10:55:00,203.04,203.35,202.92,203.3,54133.0,196.6965,196.9969,196.5803,196.9484,54133.0
2021-11-12 11:00:00,203.31,203.59,203.25,203.46,94821.0,196.9581,197.2294,196.9,197.1034,94821.0
2021-11-12 11:05:00,203.46,203.62,203.34,203.61,64349.0,197.1034,197.2584,196.9872,197.2487,64349.0
2021-11-12 11:10:00,203.61,203.62,203.3,203.39,45921.0,197.2487,197.2584,196.9484,197.0356,45921.0
2021-11-12 11:15:00,203.37,203.81,203.34,203.79,69933.0,197.0162,197.4425,196.9872,197.4231,69933.0
2021-11-12 11:20:00,203.79,203.8,203.63,203.69,70917.0,197.4231,197.4328,197.2681,197.3262,70917.0
2021-11-12 11:25:00,203.66,203.72,203.54,203.58,74136.0,197.2972,197.3553,197.1809,197.2197,74136.0
2021-11-12 11:30:00,203.57,203.64,203.37,203.61,78626.0,197.21,197.2778,197.0162,197.2487,78626.0
2021-11-12 11:35:00,203.6,203.65,203.37,203.4,61524.0,197.239,197.2875,197.0162,197.0453,61524.0
2021-11-12 11:40:00,203.42,203.6,203.41,203.55,34296.0,197.0647,197.239,197.055,197.1906,34296.0
2021-11-12 11:45:00,203.56,203.56,203.42,203.5,24491.0,197.2003,197.2003,197.0647,197.1422,24491.0
2021-11-12 11:50:00,203.48,203.58,203.43,203.56,29878.0,197.1228,197.2197,197.0744,197.2003,29878.0
2021-11-12 11:55:00,203.54,203.56,203.4,203.45,50496.0,197.1809,197.2003,197.0453,197.0937,50496.0
2021-11-12 12:00:00,203.46,203.56,203.37,203.37,66320.0,197.1034,197.2003,197.0162,197.0162,66320.0
2021-11-12 12:05:00,203.38,203.45,203.26,203.42,37502.0,197.0259,197.0937,196.9097,197.0647,37502.0
2021-11-12 12:10:00,203.41,203.7,203.41,203.65,26554.0,197.055,197.3359,197.055,197.2875,26554.0
2021-11-12 12:15:00,203.69,203.71,203.47,203.62,33504.0,197.3262,197.3456,197.1131,197.2584,33504.0
2021-11-12 12:20:00,203.61,203.72,203.54,203.57,32206.0,197.2487,197.3553,197.1809,197.21,32206.0
2021-11-12 12:25:00,203.57,203.81,203.51,203.78,46828.0,197.21,197.4425,197.1519,197.4134,46828.0
2021-11-12 12:30:00,203.79,203.84,203.68,203.8,31788.0,197.4231,197.4715,197.3165,197.4328,31788.0
2021-11-12 12:35:00,203.81,204.05,203.79,203.97,51225.0,197.4425,197.675,197.4231,197.5975,51225.0
2021-11-12 12:40:00,203.98,203.99,203.78,203.82,79960.0,197.6072,197.6169,197.4134,197.4522,79960.0
2021-11-12 12:45:00,203.82,203.89,203.69,203.76,42092.0,197.4522,197.52,197.3262,197.394,42092.0
2021-11-12 12:50:00,203.77,203.81,203.65,203.79,37431.0,197.4037,197.4425,197.2875,197.4231,37431.0
2021-11-12 12:55:00,203.8,203.82,203.52,203.62,39573.0,197.4328,197.4522,197.1615,197.2584,39573.0
2021-11-12 13:00:00,203.62,203.66,203.37,203.47,50584.0,197.2584,197.2972,197.0162,197.1131,50584.0
2021-11-12 13:05:00,203.49,203.55,203.33,203.37,36312.0,197.1325,197.1906,196.9775,197.0162,36312.0
2021-11-12 13:10:00,203.39,203.46,203.28,203.31,31759.0,197.0356,197.1034,196.929,196.9581,31759.0
2021-11-12 13:15:00,203.3,203.33,203.24,203.28,51713.0,196.9484,196.9775,196.8903,196.929,51713.0
2021-11-12 13:20:00,203.25,203.31,203.2,203.31,46339.0,196.9,196.9581,196.8515,196.9581,46339.0
2021-11-12 13:25:00,203.3,203.41,203.23,203.34,54656.0,196.9484,197.055,196.8806,196.9872,54656.0
2021-11-12 13:30:00,203.36,203.52,203.34,203.45,23844.0,197.0065,197.1615,196.9872,197.0937,23844.0
2021-11-12 13:35:00,203.43,203.45,203.25,203.3,12150.0,197.0744,197.0937,196.9,196.9484,12150.0
2021-11-12 13:40:00,203.29,203.38,203.23,203.33,23950.0,196.9387,197.0259,196.8806,196.9775,23950.0
2021-11-12 13:45:00,203.3,203.34,203.18,203.24,23064.0,196.9484,196.9872,196.8322,196.8903,23064.0
2021-11-12 13:50:00,203.22,203.31,203.18,203.3,12944.0,196.8709,196.9581,196.8322,196.9484,12944.0
2021-11-12 13:55:00,203.31,203.43,203.3,203.39,12950.0,196.9581,197.0744,196.9484,197.0356,12950.0
2021-11-12 14:00:00,203.4,203.59,203.38,203.53,24783.0,197.0453,197.2294,197.0259,197.1712,24783.0
2021-11-12 14:05:00,203.54,203.55,203.43,203.44,11382.0,197.1809,197.1906,197.0744,197.084,11382.0
2021-11-12 14:10:00,203.45,203.53,203.42,203.46,8370.0,197.0937,197.1712,197.0647,197.1034,8370.0
2021-11-12 14:15:00,203.46,203.72,203.44,203.62,43636.0,197.1034,197.3553,197.084,197.2584,43636.0
2021-11-12 14:20:00,203.62,203.67,203.49,203.51,10620.0,197.2584,197.3069,197.1325,197.1519,10620.0
2021-11-12 14:25:00,203.51,203.51,203.13,203.13,17134.0,197.1519,197.1519,196.7837,196.7837,17134.0
2021-11-12 14:30:00,203.15,203.21,203.01,203.05,28885.0,196.8031,196.8612,196.6675,196.7062,28885.0
2021-11-12 14:35:00,203.05,203.23,202.91,203.22,28534.0,196.7062,196.8806,196.5706,196.8709,28534.0
2021-11-12 14:40:00,203.22,203.23,203.08,203.09,25501.0,196.8709,196.8806,196.7353,196.745,25501.0
2021-11-12 14:45:00,203.11,203.18,203.09,203.15,15015.0,196.7643,196.8322,196.745,196.8031,15015.0
2021-11-12 14:50:00,203.12,203.23,203.12,203.22,18702.0,196.774,196.8806,196.774,196.8709,18702.0
2021-11-12 14:55:00,203.21,203.33,203.2,203.23,13949.0,196.8612,196.9775,196.8515,196.8806,13949.0
2021-11-12 15:00:00,203.23,203.28,203.14,203.27,14581.0,196.8806,196.929,196.7934,196.9194,14581.0
2021-11-12 15:05:00,203.27,203.37,203.21,203.37,32481.0,196.9194,197.0162,196.8612,197.0162,32481.0
2021-11-12 15:10:00,203.36,203.36,203.22,203.3,20918.0,197.0065,197.0065,196.8709,196.9484,20918.0
2021-11-12 15:15:00,203.28,203.36,203.24,203.36,41090.0,196.929,197.0065,196.8903,197.0065,41090.0
2021-11-12 15:20:00,203.37,203.58,203.37,203.58,44557.0,197.0162,197.2197,197.0162,197.2197,44557.0
2021-11-12 15:25:00,203.61,203.66,203.48,203.58,34650.0,197.2487,197.2972,197.1228,197.2197,34650.0
2021-11-12 15:30:00,203.59,203.84,203.59,203.83,86793.0,197.2294,197.4715,197.2294,197.4619,86793.0
2021-11-12 15:35:00,203.82,203.89,203.68,203.71,73320.0,197.4522,197.52,197.3165,197.3456,73320.0
2021-11-12 15:40:00,203.72,203.77,203.67,203.71,66386.0,197.3553,197.4037,197.3069,197.3456,66386.0
2021-11-12 15:45:00,203.71,203.71,203.56,203.61,62085.0,197.3456,197.3456,197.2003,197.2487,62085.0
2021-11-12 15:50:00,203.62,203.84,203.62,203.71,143919.0,197.2584,197.4715,197.2584,197.3456,143919.0
2021-11-12 15:55:00,203.72,203.84,203.62,203.79,180616.0,197.3553,197.4715,197.2584,197.4231,180616.0
2021-11-15 09:30:00,203.94,204.23,203.66,203.87,122931.0,197.5684,197.8494,197.2972,197.5006,122931.0
2021-11-15 09:35:00,203.89,204.29,203.74,204.1,89566.0,197.52,197.9075,197.3747,197.7234,89566.0
2021-11-15 09:40:00,204.11,204.16,203.77,203.85,177539.0,197.7331,197.7815,197.4037,197.4812,177539.0
2021-11-15 09:45:00,203.86,204.14,203.81,203.94,143699.0,197.4909,197.7622,197.4425,197.5684,143699.0
2021-11-15 09:50:00,203.94,204.12,203.58,204.1,145869.0,197.5684,197.7428,197.2197,197.7234,145869.0
2021-11-15 09:55:00,204.11,204.27,203.99,204.27,105791.0,197.7331,197.8881,197.6169,197.8881,105791.0
2021-11-15 10:00:00,204.28,204.29,203.72,203.78,131480.0,197.8978,197.9075,197.3553,197.4134,131480.0
2021-11-15 10:05:00,203.78,204.03,203.64,203.67,72166.0,197.4134,197.6556,197.2778,197.3069,72166.0
2021-11-15 10:10:00,203.68,203.71,203.44,203.53,79739.0,197.3165,197.3456,197.084,197.1712,79739.0
2021-11-15 10:15:00,203.54,203.62,203.26,203.41,68195.0,197.1809,197.2584,196.9097,197.055,68195.0
2021-11-15 10:20:00,203.42,203.69,203.37,203.56,46331.0,197.0647,197.3262,197.0162,197.2003,46331.0
2021-11-15 10:25:00,203.57,203.61,203.25,203.31,83064.0,197.21,197.2487,196.9,196.9581,83064.0
2021-11-15 10:30:00,203.31,203.32,203.08,203.12,66711.0,196.9581,196.9678,196.7353,196.774,66711.0
2021-11-15 10:35:00,203.1,203.32,203.02,203.05,51047.0,196.7547,196.9678,196.6772,196.7062,51047.0
2021-11-15 10:40:00,203.06,203.4,202.97,203.36,61189.0,196.7159,197.0453,196.6287,197.0065,61189.0
2021-11-15 10:45:00,203.33,203.51,203.22,203.39,32980.0,196.9775,197.1519,196.8709,197.0356,32980.0
2021-11-15 10:50:00,203.37,203.53,203.28,203.31,29149.0,197.0162,197.1712,196.929,196.9581,29149.0
2021-11-15 10:55:00,203.29,203.47,203.22,203.34,28927.0,196.9387,197.1131,196.8709,196.9872,28927.0
2021-11-15 11:00:00,203.33,203.46,203.24,203.28,35066.0,196.9775,197.1034,196.8903,196.929,35066.0
2021-11-15 11:05:00,203.27,203.64,203.27,203.59,47998.0,196.9194,197.2778,196.9194,197.2294,47998.0
2021-11-15 11:10:00,203.58,203.58,203.37,203.37,31350.0,197.2197,197.2197,197.0162,197.0162,31350.0
2021-11-15 11:15:00,203.39,203.48,203.32,203.42,29466.0,197.0356,197.1228,196.9678,197.0647,29466.0
2021-11-15 11:20:00,203.43,203.44,203.3,203.41,27905.0,197.0744,197.084,196.9484,197.055,27905.0
2021-11-15 11:25:00,203.41,203.45,203.23,203.24,15460.0,197.055,197.0937,196.8806,196.8903,15460.0
2021-11-15 11:30:00,203.25,203.46,203.2,203.44,31276.0,196.9,197.1034,196.8515,197.084,31276.0
2021-11-15 11:35:00,203.45,203.66,203.4,203.4,54204.0,197.0937,197.2972,197.0453,197.0453,54204.0
2021-11-15 11:40:00,203.4,203.4,202.59,202.62,70048.0,197.0453,197.0453,196.2606,196.2897,70048.0
2021-11-15 11:45:00,202.6,202.98,202.5,202.88,33305.0,196.2703,196.6384,196.1734,196.5415,33305.0
2021-11-15 11:50:00,202.89,202.9,202.66,202.79,30470.0,196.5512,196.5609,196.3284,196.4543,30470.0
2021-11-15 11:55:00,202.8,202.97,202.69,202.83,35119.0,196.464,196.6287,196.3575,196.4931,35119.0
2021-11-15 12:00:00,202.81,203.02,202.74,203.02,20727.0,196.4737,196.6772,196.4059,196.6772,20727.0
2021-11-15 12:05:00,203.01,203.04,202.9,202.94,26606.0,196.6675,196.6965,196.5609,196.5997,26606.0
2021-11-15 12:10:00,202.95,203.06,202.87,202.99,24414.0,196.6093,196.7159,196.5318,196.6481,24414.0
2021-11-15 12:15:00,203.0,203.05,202.71,202.73,28007.0,196.6578,196.7062,196.3768,196.3962,28007.0
2021-11-15 12:20:00,202.76,202.76,202.45,202.66,28841.0,196.4253,196.4253,196.125,196.3284,28841.0
2021-11-15 12:25:00,202.65,202.81,202.57,202.73,21737.0,196.3187,196.4737,196.2412,196.3962,21737.0
2021-11-15 12:30:00,202.74,202.91,202.71,202.77,25709.0,196.4059,196.5706,196.3768,196.435,25709.0
2021-11-15 12:35:00,202.74,202.86,202.7,202.86,32102.0,196.4059,196.5222,196.3672,196.5222,32102.0
2021-11-15 12:40:00,202.86,203.09,202.77,203.0,36441.0,196.5222,196.745,196.435,196.6578,36441.0
2021-11-15 12:45:00,203.0,203.06,202.94,203.0,30768.0,196.6578,196.7159,196.5997,196.6578,30768.0
2021-11-15 12:50:00,202.98,203.03,202.84,202.95,21723.0,196.6384,196.6868,196.5028,196.6093,21723.0
2021-11-15 12:55:00,202.96,203.0,202.92,202.94,20687.0,196.619,196.6578,196.5803,196.5997,20687.0
2021-11-15 13:00:00,202.94,203.11,202.85,203.11,21977.0,196.5997,196.7643,196.5125,196.7643,21977.0
2021-11-15 13:05:00,203.1,203.12,203.05,203.11,15502.0,196.7547,196.774,196.7062,196.7643,15502.0
2021-11-15 13:10:00,203.11,203.14,202.96,203.01,21909.0,196.7643,196.7934,196.619,196.6675,21909.0
2021-11-15 13:15:00,202.99,203.13,202.96,202.99,20388.0,196.6481,196.7837,196.619,196.6481,20388.0
2021-11-15 13:20:00,203.01,203.05,202.8,202.97,50120.0,196.6675,196.7062,196.464,196.6287,50120.0
2021-11-15 13:25:00,202.96,203.0,202.88,202.96,16799.0,196.619,196.6578,196.5415,196.619,16799.0
2021-11-15 13:30:00,202.96,203.01,202.91,202.91,14000.0,196.619,196.6675,196.5706,196.5706,14000.0
2021-11-15 13:35:00,202.91,202.95,202.83,202.85,16744.0,196.5706,196.6093,196.4931,196.5125,16744.0
2021-11-15 13:40:00,202.84,202.86,202.74,202.81,11308.0,196.5028,196.5222,196.4059,196.4737,11308.0
2021-11-15 13:45:00,202.82,202.91,202.78,202.86,14279.0,196.4834,196.5706,196.4447,196.5222,14279.0
2021-11-15 13:50:00,202.85,202.91,202.8,202.8,13550.0,196.5125,196.5706,196.464,196.464,13550.0
2021-11-15 13:55:00,202.8,202.86,202.7,202.72,18263.0,196.464,196.5222,196.3672,196.3865,18263.0
2021-11-15 14:00:00,202.73,202.76,202.64,202.69,22321.0,196.3962,196.4253,196.309,196.3575,22321.0
2021-11-15 14:05:00,202.69,202.88,202.64,202.88,21000.0,196.3575,196.5415,196.309,196.5415,21000.0
2021-11-15 14:10:00,202.85,202.99,202.8,202.89,25215.0,196.5125,196.6481,196.464,196.5512,25215.0
2021-11-15 14:15:00,202.9,202.92,202.73,202.73,13269.0,196.5609,196.5803,196.3962,196.3962,13269.0
2021-11-15 14:20:00,202.73,202.9,202.69,202.89,16787.0,196.3962,196.5609,196.3575,196.5512,16787.0
2021-11-15 14:25:00,202.89,202.89,202.74,202.82,18130.0,196.5512,196.5512,196.4059,196.4834,18130.0
2021-11-15 14:30:00,202.82,202.82,202.67,202.81,14761.0,196.4834,196.4834,196.3381,196.4737,14761.0
2021-11-15 14:35:00,202.81,202.82,202.74,202.78,12576.0,196.4737,196.4834,196.4059,196.4447,12576.0
2021-11-15 14:40:00,202.77,203.24,202.76,203.21,34947.0,196.435,196.8903,196.4253,196.8612,34947.0
2021-11-15 14:45:00,203.2,203.52,203.14,203.49,53752.0,196.8515,197.1615,196.7934,197.1325,53752.0
2021-11-15 14:50:00,203.48,203.67,203.23,203.25,36488.0,197.1228,197.3069,196.8806,196.9,36488.0
2021-11-15 14:55:00,203.27,203.93,203.26,203.85,41242.0,196.9194,197.5587,196.9097,197.4812,41242.0
2021-11-15 15:00:00,203.83,204.33,203.78,203.78,128948.0,197.4619,197.9462,197.4134,197.4134,128948.0
2021-11-15 15:05:00,203.81,203.85,203.5,203.58,96534.0,197.4425,197.4812,197.1422,197.2197,96534.0
2021-11-15 15:10:00,203.55,203.96,203.55,203.81,84185.0,197.1906,197.5878,197.1906,197.4425,84185.0
2021-11-15 15:15:00,203.8,203.85,203.6,203.73,40409.0,197.4328,197.4812,197.239,197.365,40409.0
2021-11-15 15:20:00,203.72,203.98,203.72,203.81,64082.0,197.3553,197.6072,197.3553,197.4425,64082.0
2021-11-15 15:25:00,203.81,203.87,203.67,203.87,32091.0,197.4425,197.5006,197.3069,197.5006,32091.0
2021-11-15 15:30:00,203.85,203.88,203.58,203.65,31032.0,197.4812,197.5103,197.2197,197.2875,31032.0
2021-11-15 15:35:00,203.63,203.63,203.25,203.28,45131.0,197.2681,197.2681,196.9,196.929,45131.0
2021-11-15 15:40:00,203.26,203.3,203.05,203.25,77021.0,196.9097,196.9484,196.7062,196.9,77021.0
2021-11-15 15:45:00,203.24,203.24,203.06,203.16,48267.0,196.8903,196.8903,196.7159,196.8128,48267.0
2021-11-15 15:50:00,203.16,203.37,203.07,203.26,124238.0,196.8128,197.0162,196.7256,196.9097,124238.0
2021-11-15 15:55:00,203.26,203.61,203.24,203.59,88789.0,196.9097,197.2487,196.8903,197.2294,88789.0
2021-11-16 09:30:00,203.88,205.3,203.84,204.91,111999.0,197.5103,198.8859,197.4715,198.5081,111999.0
2021-11-16 09:35:00,204.9,205.47,204.74,204.83,88320.0,198.4984,199.0506,198.3434,198.4306,88320.0
2021-11-16 09:40:00,204.87,205.23,204.7,205.17,137713.0,198.4694,198.8181,198.3047,198.76,137713.0
2021-11-16 09:45:00,205.17,205.38,204.98,205.36,146731.0,198.76,198.9634,198.5759,198.9441,146731.0
2021-11-16 09:50:00,205.37,205.51,204.94,205.08,166156.0,198.9537,199.0894,198.5372,198.6728,166156.0
2021-11-16 09:55:00,205.04,205.3,205.0,205.21,77522.0,198.6341,198.8859,198.5953,198.7987,77522.0
2021-11-16 10:00:00,205.22,205.87,205.22,205.86,84463.0,198.8084,199.4381,198.8084,199.4284,84463.0
2021-11-16 10:05:00,205.88,206.16,205.68,206.11,119548.0,199.4478,199.7191,199.2541,199.6706,119548.0
2021-11-16 10:10:00,206.13,206.32,205.9,206.25,130129.0,199.69,199.8741,199.4672,199.8062,130129.0
2021-11-16 10:15:00,206.27,206.52,206.14,206.15,148280.0,199.8256,200.0678,199.6997,199.7094,148280.0
2021-11-16 10:20:00,206.14,206.38,205.98,206.1,140133.0,199.6997,199.9322,199.5447,199.6609,140133.0
2021-11-16 10:25:00,206.1,206.2,205.61,205.61,104608.0,199.6609,199.7578,199.1862,199.1862,104608.0
2021-11-16 10:30:00,205.59,206.01,205.59,205.99,101815.0,199.1669,199.5737,199.1669,199.5544,101815.0
2021-11-16 10:35:00,205.99,206.22,205.87,206.22,73023.0,199.5544,199.7772,199.4381,199.7772,73023.0
2021-11-16 10:40:00,206.22,206.3,205.93,206.07,59618.0,199.7772,199.8547,199.4962,199.6319,59618.0
2021-11-16 10:45:00,206.06,206.1,205.84,205.99,53293.0,199.6222,199.6609,199.4091,199.5544,53293.0
2021-11-16 10:50:00,206.01,206.07,205.88,206.07,42590.0,199.5737,199.6319,199.4478,199.6319,42590.0
2021-11-16 10:55:00,206.05,206.13,205.88,206.06,47094.0,199.6125,199.69,199.4478,199.6222,47094.0
2021-11-16 11:00:00,206.06,206.52,206.05,206.48,66040.0,199.6222,200.0678,199.6125,200.0291,66040.0
2021-11-16 11:05:00,206.48,206.52,206.41,206.5,40292.0,200.0291,200.0678,199.9612,200.0484,40292.0
2021-11-16 11:10:00,206.51,206.76,206.51,206.74,37979.0,200.0581,200.3003,200.0581,200.2809,37979.0
2021-11-16 11:15:00,206.73,207.07,206.71,207.02,70710.0,200.2713,200.6006,200.2519,200.5522,70710.0
2021-11-16 11:20:00,207.03,207.19,206.96,206.98,50971.0,200.5619,200.7169,200.4941,200.5134,50971.0
2021-11-16 11:25:00,206.97,207.1,206.97,207.01,33762.0,200.5038,200.6297,200.5038,200.5425,33762.0
2021-11-16 11:30:00,207.03,207.03,206.85,206.9,34323.0,200.5619,200.5619,200.3875,200.4359,34323.0
2021-11-16 11:35:00,206.91,206.97,206.71,206.73,56454.0,200.4456,200.5038,200.2519,200.2713,56454.0
2021-11-16 11:40:00,206.71,206.74,206.55,206.56,37274.0,200.2519,200.2809,200.0969,200.1066,37274.0
2021-11-16 11:45:00,206.55,206.73,206.55,206.61,37918.0,200.0969,200.2713,200.0969,200.155,37918.0
2021-11-16 11:50:00,206.6,206.72,206.58,206.71,38473.0,200.1453,200.2616,200.1259,200.2519,38473.0
2021-11-16 11:55:00,206.7,206.74,206.49,206.57,42743.0,200.2422,200.2809,200.0387,200.1163,42743.0
2021-11-16 12:00:00,206.58,206.62,206.29,206.3,21403.0,200.1259,200.1647,199.845,199.8547,21403.0
2021-11-16 12:05:00,206.33,206.54,206.33,206.49,35235.0,199.8837,200.0872,199.8837,200.0387,35235.0
2021-11-16 12:10:00,206.49,206.79,206.49,206.77,37618.0,200.0387,200.3294,200.0387,200.31,37618.0
2021-11-16 12:15:00,206.78,206.95,206.71,206.93,35422.0,200.3197,200.4844,200.2519,200.465,35422.0
2021-11-16 12:20:00,206.9,206.9,206.72,206.89,22856.0,200.4359,200.4359,200.2616,200.4263,22856.0
2021-11-16 12:25:00,206.89,206.89,206.68,206.72,21867.0,200.4263,200.4263,200.2228,200.2616,21867.0
2021-11-16 12:30:00,206.73,206.76,206.61,206.76,20282.0,200.2713,200.3003,200.155,200.3003,20282.0
2021-11-16 12:35:00,206.75,206.9,206.71,206.88,18725.0,200.2906,200.4359,200.2519,200.4166,18725.0
2021-11-16 12:40:00,206.87,206.97,206.77,206.93,42391.0,200.4069,200.5038,200.31,200.465,42391.0
2021-11-16 12:45:00,206.92,206.94,206.77,206.83,27532.0,200.4553,200.4747,200.31,200.3681,27532.0
2021-11-16 12:50:00,206.86,206.88,206.74,206.81,19693.0,200.3972,200.4166,200.2809,200.3488,19693.0
2021-11-16 12:55:00,206.81,206.87,206.77,206.78,11850.0,200.3488,200.4069,200.31,200.3197,11850.0
2021-11-16 13:00:00,206.79,206.87,206.71,206.84,29411.0,200.3294,200.4069,200.2519,200.3778,29411.0
2021-11-16 13:05:00,206.85,206.96,206.79,206.96,15946.0,200.3875,200.4941,200.3294,200.4941,15946.0
2021-11-16 13:10:00,206.96,207.2,206.95,207.11,28553.0,200.4941,200.7266,200.4844,200.6394,28553.0
2021-11-16 13:15:00,207.11,207.3,207.02,207.03,37455.0,200.6394,200.8234,200.5522,200.5619,37455.0
2021-11-16 13:20:00,207.03,207.14,206.85,206.97,30418.0,200.5619,200.6684,200.3875,200.5038,30418.0
2021-11-16 13:25:00,206.96,206.98,206.85,206.93,20789.0,200.4941,200.5134,200.3875,200.465,20789.0
2021-11-16 13:30:00,206.92,207.2,206.92,207.12,35015.0,200.4553,200.7266,200.4553,200.6491,35015.0
2021-11-16 13:35:00,207.12,207.17,206.97,207.09,25990.0,200.6491,200.6975,200.5038,200.62,25990.0
2021-11-16 13:40:00,207.09,207.11,206.91,206.99,22806.0,200.62,200.6394,200.4456,200.5231,22806.0
2021-11-16 13:45:00,207.01,207.03,206.87,207.0,26671.0,200.5425,200.5619,200.4069,200.5328,26671.0
2021-11-16 13:50:00,207.0,207.08,206.99,207.06,28402.0,200.5328,200.6103,200.5231,200.5909,28402.0
2021-11-16 13:55:00,207.07,207.11,206.95,207.06,22001.0,200.6006,200.6394,200.4844,200.5909,22001.0
2021-11-16 14:00:00,207.05,207.17,206.97,206.98,24798.0,200.5813,200.6975,200.5038,200.5134,24798.0
2021-11-16 14:05:00,206.97,207.01,206.9,206.94,12936.0,200.5038,200.5425,200.4359,200.4747,12936.0
2021-11-16 14:10:00,206.93,206.94,206.8,206.87,17020.0,200.465,200.4747,200.3391,200.4069,17020.0
2021-11-16 14:15:00,206.93,206.95,206.72,206.81,22980.0,200.465,200.4844,200.2616,200.3488,22980.0
2021-11-16 14:20:00,206.82,206.82,206.65,206.68,38308.0,200.3584,200.3584,200.1938,200.2228,38308.0
2021-11-16 14:25:00,206.69,206.78,206.65,206.68,16309.0,200.2325,200.3197,200.1938,200.2228,16309.0
2021-11-16 14:30:00,206.68,206.7,206.54,206.63,33398.0,200.2228,200.2422,200.0872,200.1744,33398.0
2021-11-16 14:35:00,206.62,206.7,206.51,206.52,20194.0,200.1647,200.2422,200.0581,200.0678,20194.0
2021-11-16 14:40:00,206.53,206.63,206.47,206.6,19914.0,200.0775,200.1744,200.0194,200.1453,19914.0
2021-11-16 14:45:00,206.6,206.64,206.46,206.55,35048.0,200.1453,200.1841,200.0097,200.0969,35048.0
2021-11-16 14:50:00,206.57,206.71,206.56,206.64,26286.0,200.1163,200.2519,200.1066,200.1841,26286.0
2021-11-16 14:55:00,206.65,206.68,206.57,206.62,32488.0,200.1938,200.2228,200.1163,200.1647,32488.0
2021-11-16 15:00:00,206.61,206.7,206.58,206.67,29289.0,200.155,200.2422,200.1259,200.2131,29289.0
2021-11-16 15:05:00,206.67,206.75,206.58,206.58,36276.0,200.2131,200.2906,200.1259,200.1259,36276.0
2021-11-16 15:10:00,206.58,206.58,206.29,206.43,44698.0,200.1259,200.1259,199.845,199.9806,44698.0
2021-11-16 15:15:00,206.44,206.45,206.3,206.35,45487.0,199.9903,200.0,199.8547,199.9031,45487.0
2021-11-16 15:20:00,206.34,206.57,206.34,206.5,33752.0,199.8934,200.1163,199.8934,200.0484,33752.0
2021-11-16 15:25:00,206.5,206.62,206.5,206.54,62111.0,200.0484,200.1647,200.0484,200.0872,62111.0
2021-11-16 15:30:00,206.53,206.76,206.49,206.72,132007.0,200.0775,200.3003,200.0387,200.2616,132007.0
2021-11-16 15:35:00,206.71,206.91,206.7,206.77,54081.0,200.2519,200.4456,200.2422,200.31,54081.0
2021-11-16 15:40:00,206.78,206.85,206.71,206.75,75067.0,200.3197,200.3875,200.2519,200.2906,75067.0
2021-11-16 15:45:00,206.73,206.84,206.63,206.63,84863.0,200.2713,200.3778,200.1744,200.1744,84863.0
2021-11-16 15:50:00,206.63,206.94,206.57,206.88,163877.0,200.1744,200.4747,200.1163,200.4166,163877.0
2021-11-16 15:55:00,206.89,206.93,206.7,206.83,239956.0,200.4263,200.465,200.2422,200.3681,239956.0
2021-11-17 09:30:00,207.68,208.45,207.31,208.22,163591.0,201.1916,201.9375,200.8331,201.7147,163591.0
2021-11-17 09:35:00,208.25,208.39,207.85,208.15,240041.0,201.7438,201.8794,201.3563,201.6469,240041.0
2021-11-17 09:40:00,208.15,208.16,207.69,207.95,215327.0,201.6469,201.6566,201.2013,201.4531,215327.0
2021-11-17 09:45:00,207.96,208.26,207.81,208.03,212544.0,201.4628,201.7535,201.3175,201.5306,212544.0
2021-11-17 09:50:00,208.02,208.15,207.53,207.69,177208.0,201.5209,201.6469,201.0463,201.2013,177208.0
2021-11-17 09:55:00,207.69,207.83,207.6,207.66,134431.0,201.2013,201.3369,201.1141,201.1722,134431.0
2021-11-17 10:00:00,207.66,208.42,207.62,208.4,132810.0,201.1722,201.9085,201.1334,201.8891,132810.0
2021-11-17 10:05:00,208.4,208.43,208.02,208.15,79072.0,201.8891,201.9181,201.5209,201.6469,79072.0
2021-11-17 10:10:00,208.16,208.65,208.16,208.6,88769.0,201.6566,202.1313,201.6566,202.0828,88769.0
2021-11-17 10:15:00,208.61,208.7,208.28,208.36,130839.0,202.0925,202.1797,201.7728,201.8503,130839.0
2021-11-17 10:20:00,208.38,208.48,208.14,208.29,117668.0,201.8697,201.9666,201.6372,201.7825,117668.0
2021-11-17 10:25:00,208.3,208.9,208.27,208.73,113614.0,201.7922,202.3735,201.7631,202.2088,113614.0
2021-11-17 10:30:00,208.75,208.9,208.52,208.86,88458.0,202.2281,202.3735,202.0053,202.3347,88458.0
2021-11-17 10:35:00,208.86,209.18,208.77,209.16,92496.0,202.3347,202.6447,202.2475,202.6253,92496.0
2021-11-17 10:40:00,209.18,209.25,208.99,209.04,77923.0,202.6447,202.7125,202.4606,202.5091,77923.0
2021-11-17 10:45:00,209.04,209.41,209.02,209.21,96831.0,202.5091,202.8675,202.4897,202.6738,96831.0
2021-11-17 10:50:00,209.2,209.33,209.1,209.1,69101.0,202.6641,202.79,202.5672,202.5672,69101.0
2021-11-17 10:55:00,209.12,209.28,208.89,209.06,48998.0,202.5866,202.7416,202.3638,202.5285,48998.0
2021-11-17 11:00:00,209.06,209.08,208.72,208.96,59911.0,202.5285,202.5478,202.1991,202.4316,59911.0
2021-11-17 11:05:00,208.94,209.07,208.85,208.85,45701.0,202.4122,202.5381,202.325,202.325,45701.0
2021-11-17 11:10:00,208.85,208.94,208.53,208.54,52183.0,202.325,202.4122,202.015,202.0247,52183.0
2021-11-17 11:15:00,208.55,208.68,208.31,208.31,44600.0,202.0344,202.1603,201.8019,201.8019,44600.0
2021-11-17 11:20:00,208.29,208.52,208.19,208.19,53957.0,201.7825,202.0053,201.6856,201.6856,53957.0
2021-11-17 11:25:00,208.18,208.25,208.05,208.14,73404.0,201.676,201.7438,201.55,201.6372,73404.0
2021-11-17 11:30:00,208.14,208.25,207.99,208.24,45536.0,201.6372,201.7438,201.4919,201.7341,45536.0
2021-11-17 11:35:00,208.22,208.3,208.06,208.08,60892.0,201.7147,201.7922,201.5597,201.5791,60892.0
2021-11-17 11:40:00,208.11,208.56,208.08,208.45,47261.0,201.6081,202.0441,201.5791,201.9375,47261.0
2021-11-17 11:45:00,208.44,208.62,208.43,208.61,25537.0,201.9278,202.1022,201.9181,202.0925,25537.0
2021-11-17 11:50:00,208.62,208.68,208.33,208.43,66485.0,202.1022,202.1603,201.8213,201.9181,66485.0
2021-11-17 11:55:00,208.45,208.66,208.41,208.59,53757.0,201.9375,202.141,201.8988,202.0731,53757.0
2021-11-17 12:00:00,208.59,208.75,208.42,208.45,63207.0,202.0731,202.2281,201.9085,201.9375,63207.0
2021-11-17 12:05:00,208.46,208.46,208.07,208.14,57298.0,201.9472,201.9472,201.5694,201.6372,57298.0
2021-11-17 12:10:00,208.11,208.39,208.1,208.2,62111.0,201.6081,201.8794,201.5984,201.6953,62111.0
2021-11-17 12:15:00,208.21,208.29,208.01,208.01,66292.0,201.705,201.7825,201.5113,201.5113,66292.0
2021-11-17 12:20:00,208.01,208.23,207.84,207.9,70416.0,201.5113,201.7244,201.3466,201.4047,70416.0
2021-11-17 12:25:00,207.89,208.14,207.84,207.88,60423.0,201.395,201.6372,201.3466,201.3853,60423.0
2021-11-17 12:30:00,207.87,208.09,207.81,207.99,84083.0,201.3756,201.5888,201.3175,201.4919,84083.0
2021-11-17 12:35:00,208.0,208.18,207.98,208.18,48482.0,201.5016,201.676,201.4822,201.676,48482.0
2021-11-17 12:40:00,208.16,208.26,207.73,207.88,90677.0,201.6566,201.7535,201.24,201.3853,90677.0
2021-11-17 12:45:00,207.87,208.07,207.77,207.99,80602.0,201.3756,201.5694,201.2788,201.4919,80602.0
2021-11-17 12:50:00,207.99,208.03,207.72,207.83,59140.0,201.4919,201.5306,201.2303,201.3369,59140.0
2021-11-17 12:55:00,207.81,207.86,207.68,207.83,75088.0,201.3175,201.3659,201.1916,201.3369,75088.0
2021-11-17 13:00:00,207.83,207.83,207.58,207.7,43616.0,201.3369,201.3369,201.0947,201.2109,43616.0
2021-11-17 13:05:00,207.73,207.78,207.63,207.67,542266.0,201.24,201.2884,201.1431,201.1819,542266.0
2021-11-17 13:10:00,207.66,207.88,207.53,207.86,62209.0,201.1722,201.3853,201.0463,201.3659,62209.0
2021-11-17 13:15:00,207.85,207.89,207.67,207.89,54966.0,201.3563,201.395,201.1819,201.395,54966.0
2021-11-17 13:20:00,207.89,208.27,207.86,208.19,57223.0,201.395,201.7631,201.3659,201.6856,57223.0
2021-11-17 13:25:00,208.21,208.39,208.17,208.27,51472.0,201.705,201.8794,201.6663,201.7631,51472.0
2021-11-17 13:30:00,208.27,208.33,208.14,208.29,37662.0,201.7631,201.8213,201.6372,201.7825,37662.0
2021-11-17 13:35:00,208.29,208.34,208.08,208.2,56719.0,201.7825,201.831,201.5791,201.6953,56719.0
2021-11-17 13:40:00,208.22,208.47,208.16,208.47,43476.0,201.7147,201.9569,201.6566,201.9569,43476.0
2021-11-17 13:45:00,208.47,208.5,208.32,208.33,35493.0,201.9569,201.986,201.8116,201.8213,35493.0
2021-11-17 13:50:00,208.34,208.76,208.34,208.75,33054.0,201.831,202.2378,201.831,202.2281,33054.0
2021-11-17 13:55:00,208.74,209.05,208.74,209.03,114009.0,202.2185,202.5188,202.2185,202.4994,114009.0
2021-11-17 14:00:00,209.03,209.03,208.73,208.87,59283.0,202.4994,202.4994,202.2088,202.3444,59283.0
2021-11-17 14:05:00,208.85,208.88,208.72,208.81,40052.0,202.325,202.3541,202.1991,202.2863,40052.0
2021-11-17 14:10:00,208.81,208.82,208.6,208.71,30954.0,202.2863,202.296,202.0828,202.1894,30954.0
2021-11-17 14:15:00,208.7,208.83,208.57,208.66,45261.0,202.1797,202.3056,202.0538,202.141,45261.0
2021-11-17 14:20:00,208.66,208.66,208.39,208.43,57872.0,202.141,202.141,201.8794,201.9181,57872.0
2021-11-17 14:25:00,208.45,208.79,208.4,208.69,42973.0,201.9375,202.2669,201.8891,202.17,42973.0
2021-11-17 14:30:00,208.68,208.83,208.48,208.5,50575.0,202.1603,202.3056,201.9666,201.986,50575.0
2021-11-17 14:35:00,208.49,208.7,208.47,208.57,49189.0,201.9763,202.1797,201.9569,202.0538,49189.0
2021-11-17 14:40:00,208.57,208.64,208.51,208.55,52914.0,202.0538,202.1216,201.9956,202.0344,52914.0
2021-11-17 14:45:00,208.55,208.73,208.52,208.7,48205.0,202.0344,202.2088,202.0053,202.1797,48205.0
2021-11-17 14:50:00,208.7,208.7,208.54,208.59,28222.0,202.1797,202.1797,202.0247,202.0731,28222.0
2021-11-17 14:55:00,208.58,208.86,208.58,208.83,39647.0,202.0635,202.3347,202.0635,202.3056,39647.0
2021-11-17 15:00:00,208.83,208.83,208.24,208.26,55473.0,202.3056,202.3056,201.7341,201.7535,55473.0
2021-11-17 15:05:00,208.25,208.25,207.97,208.09,48603.0,201.7438,201.7438,201.4725,201.5888,48603.0
2021-11-17 15:10:00,208.07,208.24,208.05,208.19,35776.0,201.5694,201.7341,201.55,201.6856,35776.0
2021-11-17 15:15:00,208.19,208.56,208.18,208.29,69722.0,201.6856,202.0441,201.676,201.7825,69722.0
2021-11-17 15:20:00,208.29,208.48,208.27,208.43,57470.0,201.7825,201.9666,201.7631,201.9181,57470.0
2021-11-17 15:25:00,208.43,208.54,208.22,208.25,53603.0,201.9181,202.0247,201.7147,201.7438,53603.0
2021-11-17 15:30:00,208.25,208.51,208.22,208.5,78515.0,201.7438,201.9956,201.7147,201.986,78515.0
2021-11-17 15:35:00,208.5,208.53,208.4,208.41,59042.0,201.986,202.015,201.8891,201.8988,59042.0
2021-11-17 15:40:00,208.41,208.52,208.25,208.51,109430.0,201.8988,202.0053,201.7438,201.9956,109430.0
2021-11-17 15:45:00,208.5,208.67,208.29,208.36,117207.0,201.986,202.1506,201.7825,201.8503,117207.0
2021-11-17 15:50:00,208.36,208.39,208.17,208.21,199003.0,201.8503,201.8794,201.6663,201.705,199003.0
2021-11-17 15:55:00,208.22,208.33,208.09,208.16,267696.0,201.7147,201.8213,201.5888,201.6566,267696.0
2021-11-18 09:30:00,209.43,209.62,208.91,208.96,174737.0,202.8869,203.071,202.3831,202.4316,174737.0
2021-11-18 09:35:00,208.98,209.3,208.8,209.06,111670.0,202.451,202.761,202.2766,202.5285,111670.0
2021-11-18 09:40:00,209.06,209.53,209.05,209.38,210133.0,202.5285,202.9838,202.5188,202.8385,210133.0
2021-11-18 09:45:00,209.38,209.61,209.26,209.4,327722.0,202.8385,203.0613,202.7222,202.8578,327722.0
2021-11-18 09:50:00,209.4,209.47,208.76,208.98,275280.0,202.8578,202.9256,202.2378,202.451,275280.0
2021-11-18 09:55:00,208.99,209.01,208.75,208.92,81174.0,202.4606,202.48,202.2281,202.3928,81174.0
2021-11-18 10:00:00,208.91,209.14,208.77,209.1,92534.0,202.3831,202.606,202.2475,202.5672,92534.0
2021-11-18 10:05:00,209.1,209.52,209.07,209.07,91658.0,202.5672,202.9741,202.5381,202.5381,91658.0
2021-11-18 10:10:00,209.06,209.08,208.28,208.5,244783.0,202.5285,202.5478,201.7728,201.986,244783.0
2021-11-18 10:15:00,208.49,208.77,208.28,208.3,158231.0,201.9763,202.2475,201.7728,201.7922,158231.0
2021-11-18 10:20:00,208.3,208.77,208.13,208.6,208891.0,201.7922,202.2475,201.6275,202.0828,208891.0
2021-11-18 10:25:00,208.59,208.67,208.36,208.56,130127.0,202.0731,202.1506,201.8503,202.0441,130127.0
2021-11-18 10:30:00,208.58,209.07,208.57,208.99,83070.0,202.0635,202.5381,202.0538,202.4606,83070.0
2021-11-18 10:35:00,209.03,209.42,209.01,209.41,85952.0,202.4994,202.8772,202.48,202.8675,85952.0
2021-11-18 10:40:00,209.45,209.61,209.12,209.24,65718.0,202.9063,203.0613,202.5866,202.7028,65718.0
2021-11-18 10:45:00,209.27,209.43,209.15,209.39,86227.0,202.7319,202.8869,202.6156,202.8481,86227.0
2021-11-18 10:50:00,209.37,209.73,209.37,209.73,60873.0,202.8288,203.1775,202.8288,203.1775,60873.0
2021-11-18 10:55:00,209.71,210.04,209.62,209.94,67510.0,203.1581,203.4778,203.071,203.381,67510.0
2021-11-18 11:00:00,209.94,209.95,209.58,209.6,73405.0,203.381,203.3907,203.0322,203.0516,73405.0
2021-11-18 11:05:00,209.61,209.87,209.54,209.77,55063.0,203.0613,203.3132,202.9935,203.2163,55063.0
2021-11-18 11:10:00,209.74,210.0,209.71,209.92,53171.0,203.1872,203.4391,203.1581,203.3616,53171.0
2021-11-18 11:15:00,209.92,210.09,209.92,209.98,44640.0,203.3616,203.5263,203.3616,203.4197,44640.0
2021-11-18 11:20:00,209.98,210.08,209.91,210.01,36170.0,203.4197,203.5166,203.3519,203.4488,36170.0
2021-11-18 11:25:00,210.02,210.11,209.95,209.95,66734.0,203.4585,203.5457,203.3907,203.3907,66734.0
2021-11-18 11:30:00,209.97,210.42,209.92,210.4,62018.0,203.41,203.846,203.3616,203.8266,62018.0
2021-11-18 11:35:00,210.37,210.41,210.21,210.33,76225.0,203.7975,203.8363,203.6425,203.7588,76225.0
2021-11-18 11:40:00,210.36,210.54,210.33,210.53,48146.0,203.7878,203.9622,203.7588,203.9525,48146.0
2021-11-18 11:45:00,210.53,210.73,210.49,210.61,54870.0,203.9525,204.1463,203.9138,204.03,54870.0
2021-11-18 11:50:00,210.6,210.61,210.37,210.59,59435.0,204.0203,204.03,203.7975,204.0107,59435.0
2021-11-18 11:55:00,210.58,210.58,210.39,210.42,51942.0,204.001,204.001,203.8169,203.846,51942.0
2021-11-18 12:00:00,210.44,210.86,210.43,210.82,46009.0,203.8653,204.2722,203.8557,204.2335,46009.0
2021-11-18 12:05:00,210.81,210.85,210.6,210.62,56386.0,204.2238,204.2625,204.0203,204.0397,56386.0
2021-11-18 12:10:00,210.63,210.73,210.63,210.7,36618.0,204.0494,204.1463,204.0494,204.1172,36618.0
2021-11-18 12:15:00,210.69,210.71,210.52,210.61,27400.0,204.1075,204.1269,203.9428,204.03,27400.0
2021-11-18 12:20:00,210.63,210.73,210.56,210.7,38731.0,204.0494,204.1463,203.9816,204.1172,38731.0
2021-11-18 12:25:00,210.68,210.71,210.32,210.42,82848.0,204.0978,204.1269,203.7491,203.846,82848.0
2021-11-18 12:30:00,210.41,210.59,210.15,210.19,47371.0,203.8363,204.0107,203.5844,203.6232,47371.0
2021-11-18 12:35:00,210.21,210.25,209.69,209.9,78263.0,203.6425,203.6813,203.1388,203.3422,78263.0
2021-11-18 12:40:00,209.89,210.01,209.76,209.81,37337.0,203.3325,203.4488,203.2066,203.255,37337.0
2021-11-18 12:45:00,209.82,209.83,209.26,209.26,82035.0,203.2647,203.2744,202.7222,202.7222,82035.0
2021-11-18 12:50:00,209.27,209.54,209.06,209.54,79066.0,202.7319,202.9935,202.5285,202.9935,79066.0
2021-11-18 12:55:00,209.53,209.57,209.25,209.54,73335.0,202.9838,203.0225,202.7125,202.9935,73335.0
2021-11-18 13:00:00,209.52,209.66,209.44,209.65,56599.0,202.9741,203.1097,202.8966,203.1,56599.0
2021-11-18 13:05:00,209.66,209.78,209.55,209.61,45367.0,203.1097,203.226,203.0031,203.0613,45367.0
2021-11-18 13:10:00,209.63,209.9,209.63,209.73,32772.0,203.0806,203.3422,203.0806,203.1775,32772.0
2021-11-18 13:15:00,209.72,209.82,209.55,209.57,31582.0,203.1678,203.2647,203.0031,203.0225,31582.0
2021-11-18 13:20:00,209.57,209.61,209.45,209.48,34111.0,203.0225,203.0613,202.9063,202.9353,34111.0
2021-11-18 13:25:00,209.48,209.57,209.34,209.42,17604.0,202.9353,203.0225,202.7997,202.8772,17604.0
2021-11-18 13:30:00,209.42,209.53,209.28,209.43,32826.0,202.8772,202.9838,202.7416,202.8869,32826.0
2021-11-18 13:35:00,209.45,209.55,209.42,209.44,27321.0,202.9063,203.0031,202.8772,202.8966,27321.0
2021-11-18 13:40:00,209.41,209.6,209.4,209.51,34825.0,202.8675,203.0516,202.8578,202.9644,34825.0
2021-11-18 13:45:00,209.52,209.61,209.41,209.44,32377.0,202.9741,203.0613,202.8675,202.8966,32377.0
2021-11-18 13:50:00,209.41,209.5,209.29,209.37,51527.0,202.8675,202.9547,202.7513,202.8288,51527.0
2021-11-18 13:55:00,209.36,209.44,209.25,209.42,57547.0,202.8191,202.8966,202.7125,202.8772,57547.0
2021-11-18 14:00:00,209.42,209.46,209.23,209.4,33113.0,202.8772,202.916,202.6931,202.8578,33113.0
2021-11-18 14:05:00,209.39,209.66,209.39,209.49,63285.0,202.8481,203.1097,202.8481,202.945,63285.0
2021-11-18 14:10:00,209.48,209.55,209.39,209.52,26600.0,202.9353,203.0031,202.8481,202.9741,26600.0
2021-11-18 14:15:00,209.52,209.61,209.49,209.53,33968.0,202.9741,203.0613,202.945,202.9838,33968.0
2021-11-18 14:20:00,209.53,209.53,209.31,209.31,27338.0,202.9838,202.9838,202.7706,202.7706,27338.0
2021-11-18 14:25:00,209.33,209.4,209.27,209.4,28151.0,202.79,202.8578,202.7319,202.8578,28151.0
2021-11-18 14:30:00,209.39,209.54,209.16,209.51,48926.0,202.8481,202.9935,202.6253,202.9644,48926.0
2021-11-18 14:35:00,209.52,209.64,209.4,209.56,55705.0,202.9741,203.0903,202.8578,203.0128,55705.0
2021-11-18 14:40:00,209.56,209.65,209.48,209.57,41658.0,203.0128,203.1,202.9353,203.0225,41658.0
2021-11-18 14:45:00,209.56,209.68,209.55,209.64,34991.0,203.0128,203.1291,203.0031,203.0903,34991.0
2021-11-18 14:50:00,209.62,209.84,209.6,209.78,23614.0,203.071,203.2841,203.0516,203.226,23614.0
2021-11-18 14:55:00,209.78,209.78,209.58,209.68,25991.0,203.226,203.226,203.0322,203.1291,25991.0
2021-11-18 15:00:00,209.67,209.84,209.58,209.8,35988.0,203.1194,203.2841,203.0322,203.2453,35988.0
2021-11-18 15:05:00,209.81,210.0,209.79,209.99,35140.0,203.255,203.4391,203.2356,203.4294,35140.0
2021-11-18 15:10:00,209.98,210.08,209.9,209.98,39486.0,203.4197,203.5166,203.3422,203.4197,39486.0
2021-11-18 15:15:00,209.97,210.01,209.79,210.0,48715.0,203.41,203.4488,203.2356,203.4391,48715.0
2021-11-18 15:20:00,210.01,210.2,209.99,210.08,56704.0,203.4488,203.6328,203.4294,203.5166,56704.0
2021-11-18 15:25:00,210.09,210.25,210.08,210.24,39396.0,203.5263,203.6813,203.5166,203.6716,39396.0
2021-11-18 15:30:00,210.22,210.37,210.21,210.34,65901.0,203.6522,203.7975,203.6425,203.7685,65901.0
2021-11-18 15:35:00,210.34,210.5,210.23,210.31,63878.0,203.7685,203.9235,203.6619,203.7394,63878.0
2021-11-18 15:40:00,210.3,210.39,210.15,210.16,89508.0,203.7297,203.8169,203.5844,203.5941,89508.0
2021-11-18 15:45:00,210.17,210.46,210.16,210.34,85701.0,203.6038,203.8847,203.5941,203.7685,85701.0
2021-11-18 15:50:00,210.33,210.57,210.32,210.53,154269.0,203.7588,203.9913,203.7491,203.9525,154269.0
2021-11-18 15:55:00,210.53,210.63,210.41,210.5,190672.0,203.9525,204.0494,203.8363,203.9235,190672.0
2021-11-19 09:30:00,210.42,210.67,210.08,210.19,145675.0,203.846,204.0882,203.5166,203.6232,145675.0
2021-11-19 09:35:00,210.19,210.55,210.17,210.35,100325.0,203.6232,203.9719,203.6038,203.7782,100325.0
2021-11-19 09:40:00,210.36,211.12,210.14,211.04,165112.0,203.7878,204.5241,203.5747,204.4466,165112.0
2021-11-19 09:45:00,211.05,211.19,210.75,210.95,149586.0,204.4563,204.5919,204.1657,204.3594,149586.0
2021-11-19 09:50:00,210.96,211.09,210.65,210.89,98873.0,204.3691,204.495,204.0688,204.3013,98873.0
2021-11-19 09:55:00,210.87,211.27,210.75,211.24,103501.0,204.2819,204.6694,204.1657,204.6403,103501.0
2021-11-19 10:00:00,211.25,211.28,210.56,210.56,82326.0,204.65,204.6791,203.9816,203.9816,82326.0
2021-11-19 10:05:00,210.55,210.63,210.18,210.53,80659.0,203.9719,204.0494,203.6135,203.9525,80659.0
2021-11-19 10:10:00,210.53,210.65,210.27,210.62,71464.0,203.9525,204.0688,203.7007,204.0397,71464.0
2021-11-19 10:15:00,210.6,210.69,210.47,210.65,63068.0,204.0203,204.1075,203.8944,204.0688,63068.0
2021-11-19 10:20:00,210.67,210.97,210.65,210.77,65878.0,204.0882,204.3788,204.0688,204.185,65878.0
2021-11-19 10:25:00,210.76,210.81,210.4,210.43,82699.0,204.1753,204.2238,203.8266,203.8557,82699.0
2021-11-19 10:30:00,210.41,210.6,210.22,210.48,51550.0,203.8363,204.0203,203.6522,203.9041,51550.0
2021-11-19 10:35:00,210.43,210.87,210.35,210.86,34636.0,203.8557,204.2819,203.7782,204.2722,34636.0
2021-11-19 10:40:00,210.88,211.19,210.86,211.16,36302.0,204.2916,204.5919,204.2722,204.5628,36302.0
2021-11-19 10:45:00,211.11,211.32,211.03,211.24,60476.0,204.5144,204.7178,204.4369,204.6403,60476.0
2021-11-19 10:50:00,211.24,211.28,210.87,211.05,52508.0,204.6403,204.6791,204.2819,204.4563,52508.0
2021-11-19 10:55:00,211.06,211.29,211.06,211.17,64522.0,204.466,204.6888,204.466,204.5725,64522.0
2021-11-19 11:00:00,211.17,211.46,211.16,211.46,44108.0,204.5725,204.8535,204.5628,204.8535,44108.0
2021-11-19 11:05:00,211.47,211.56,211.36,211.56,45487.0,204.8632,204.9504,204.7566,204.9504,45487.0
2021-11-19 11:10:00,211.56,211.68,211.47,211.6,24479.0,204.9504,205.0666,204.8632,204.9891,24479.0
2021-11-19 11:15:00,211.62,211.84,211.58,211.8,80068.0,205.0085,205.2216,204.9697,205.1829,80068.0
2021-11-19 11:20:00,211.81,211.86,211.72,211.75,40731.0,205.1925,205.241,205.1054,205.1344,40731.0
2021-11-19 11:25:00,211.77,211.85,211.65,211.8,31019.0,205.1538,205.2313,205.0375,205.1829,31019.0
2021-11-19 11:30:00,211.8,211.85,211.52,211.61,43239.0,205.1829,205.2313,204.9116,204.9988,43239.0
2021-11-19 11:35:00,211.6,211.79,211.6,211.74,34866.0,204.9891,205.1732,204.9891,205.1247,34866.0
2021-11-19 11:40:00,211.75,211.8,211.66,211.79,43749.0,205.1344,205.1829,205.0472,205.1732,43749.0
2021-11-19 11:45:00,211.77,211.84,211.6,211.62,57915.0,205.1538,205.2216,204.9891,205.0085,57915.0
2021-11-19 11:50:00,211.61,211.71,211.56,211.61,59430.0,204.9988,205.0957,204.9504,204.9988,59430.0
2021-11-19 11:55:00,211.6,211.72,211.54,211.61,45909.0,204.9891,205.1054,204.931,204.9988,45909.0
2021-11-19 12:00:00,211.6,211.61,211.46,211.5,36808.0,204.9891,204.9988,204.8535,204.8922,36808.0
2021-11-19 12:05:00,211.5,211.55,211.41,211.46,39407.0,204.8922,204.9407,204.805,204.8535,39407.0
2021-11-19 12:10:00,211.48,211.57,211.47,211.51,59272.0,204.8729,204.96,204.8632,204.9019,59272.0
2021-11-19 12:15:00,211.5,211.62,211.44,211.55,40951.0,204.8922,205.0085,204.8341,204.9407,40951.0
2021-11-19 12:20:00,211.54,211.66,211.45,211.66,30480.0,204.931,205.0472,204.8438,205.0472,30480.0
2021-11-19 12:25:00,211.66,211.74,211.62,211.69,35358.0,205.0472,205.1247,205.0085,205.0763,35358.0
2021-11-19 12:30:00,211.7,211.83,211.68,211.79,32578.0,205.086,205.2119,205.0666,205.1732,32578.0
2021-11-19 12:35:00,211.78,211.99,211.72,211.72,36839.0,205.1635,205.3669,205.1054,205.1054,36839.0
2021-11-19 12:40:00,211.71,211.71,211.38,211.58,421288.0,205.0957,205.0957,204.776,204.9697,421288.0
2021-11-19 12:45:00,211.59,211.59,211.27,211.31,37597.0,204.9794,204.9794,204.6694,204.7082,37597.0
2021-11-19 12:50:00,211.32,211.48,211.31,211.44,48507.0,204.7178,204.8729,204.7082,204.8341,48507.0
2021-11-19 12:55:00,211.46,211.5,211.28,211.31,25188.0,204.8535,204.8922,204.6791,204.7082,25188.0
2021-11-19 13:00:00,211.31,211.33,211.19,211.28,41062.0,204.7082,204.7275,204.5919,204.6791,41062.0
2021-11-19 13:05:00,211.28,211.55,211.24,211.54,89810.0,204.6791,204.9407,204.6403,204.931,89810.0
2021-11-19 13:10:00,211.54,211.56,211.22,211.28,74478.0,204.931,204.9504,204.621,204.6791,74478.0
2021-11-19 13:15:00,211.3,211.41,210.96,211.03,53827.0,204.6985,204.805,204.3691,204.4369,53827.0
2021-11-19 13:20:00,211.05,211.14,210.96,211.09,46260.0,204.4563,204.5435,204.3691,204.495,46260.0
2021-11-19 13:25:00,211.02,211.03,210.58,210.61,63727.0,204.4272,204.4369,204.001,204.03,63727.0
2021-11-19 13:30:00,210.59,210.86,210.56,210.83,45135.0,204.0107,204.2722,203.9816,204.2432,45135.0
2021-11-19 13:35:00,210.84,210.97,210.7,210.76,85227.0,204.2528,204.3788,204.1172,204.1753,85227.0
2021-11-19 13:40:00,210.76,210.93,210.49,210.91,59559.0,204.1753,204.34,203.9138,204.3207,59559.0
2021-11-19 13:45:00,210.92,210.96,210.78,210.95,35501.0,204.3303,204.3691,204.1947,204.3594,35501.0
2021-11-19 13:50:00,210.94,211.33,210.94,211.32,42924.0,204.3497,204.7275,204.3497,204.7178,42924.0
2021-11-19 13:55:00,211.31,211.34,211.15,211.27,38262.0,204.7082,204.7372,204.5532,204.6694,38262.0
2021-11-19 14:00:00,211.26,211.31,211.12,211.15,31230.0,204.6597,204.7082,204.5241,204.5532,31230.0
2021-11-19 14:05:00,211.12,211.21,211.09,211.18,32179.0,204.5241,204.6113,204.495,204.5822,32179.0
2021-11-19 14:10:00,211.16,211.36,211.15,211.35,35389.0,204.5628,204.7566,204.5532,204.7469,35389.0
2021-11-19 14:15:00,211.37,211.61,211.29,211.52,38113.0,204.7663,204.9988,204.6888,204.9116,38113.0
2021-11-19 14:20:00,211.54,211.66,211.48,211.61,34514.0,204.931,205.0472,204.8729,204.9988,34514.0
2021-11-19 14:25:00,211.62,211.66,211.42,211.42,27454.0,205.0085,205.0472,204.8147,204.8147,27454.0
2021-11-19 14:30:00,211.44,211.52,211.21,211.33,46093.0,204.8341,204.9116,204.6113,204.7275,46093.0
2021-11-19 14:35:00,211.32,211.41,211.29,211.33,29666.0,204.7178,204.805,204.6888,204.7275,29666.0
2021-11-19 14:40:00,211.32,211.65,211.28,211.57,41305.0,204.7178,205.0375,204.6791,204.96,41305.0
2021-11-19 14:45:00,211.57,211.79,211.5,211.72,49128.0,204.96,205.1732,204.8922,205.1054,49128.0
2021-11-19 14:50:00,211.71,211.91,211.63,211.9,69669.0,205.0957,205.2894,205.0182,205.2797,69669.0
2021-11-19 14:55:00,211.9,211.9,211.62,211.69,52602.0,205.2797,205.2797,205.0085,205.0763,52602.0
2021-11-19 15:00:00,211.69,211.74,211.48,211.55,59381.0,205.0763,205.1247,204.8729,204.9407,59381.0
2021-11-19 15:05:00,211.57,211.72,211.45,211.7,46494.0,204.96,205.1054,204.8438,205.086,46494.0
2021-11-19 15:10:00,211.68,211.68,211.53,211.63,42572.0,205.0666,205.0666,204.9213,205.0182,42572.0
2021-11-19 15:15:00,211.61,211.68,211.46,211.56,43111.0,204.9988,205.0666,204.8535,204.9504,43111.0
2021-11-19 15:20:00,211.57,211.67,211.55,211.66,48930.0,204.96,205.0569,204.9407,205.0472,48930.0
2021-11-19 15:25:00,211.65,211.72,211.54,211.6,38133.0,205.0375,205.1054,204.931,204.9891,38133.0
2021-11-19 15:30:00,211.6,211.64,211.3,211.33,64034.0,204.9891,205.0279,204.6985,204.7275,64034.0
2021-11-19 15:35:00,211.34,211.35,211.11,211.2,86155.0,204.7372,204.7469,204.5144,204.6016,86155.0
2021-11-19 15:40:00,211.21,211.43,211.15,211.36,57583.0,204.6113,204.8244,204.5532,204.7566,57583.0
2021-11-19 15:45:00,211.36,211.38,211.21,211.31,102779.0,204.7566,204.776,204.6113,204.7082,102779.0
2021-11-19 15:50:00,211.3,211.34,211.08,211.29,151763.0,204.6985,204.7372,204.4853,204.6888,151763.0
2021-11-19 15:55:00,211.29,211.49,211.27,211.36,218248.0,204.6888,204.8825,204.6694,204.7566,218248.0
2021-11-22 09:30:00,212.6,213.49,212.58,213.39,177669.0,205.9579,206.8201,205.9385,206.7232,177669.0
2021-11-22 09:35:00,213.39,214.23,213.29,214.23,152403.0,206.7232,207.5369,206.6263,207.5369,152403.0
2021-11-22 09:40:00,214.22,214.26,213.52,213.9,155028.0,207.5272,207.566,206.8491,207.2172,155028.0
2021-11-22 09:45:00,213.92,214.84,213.89,214.83,194288.0,207.2366,208.1279,207.2076,208.1182,194288.0
2021-11-22 09:50:00,214.84,215.06,214.59,214.76,159319.0,208.1279,208.341,207.8857,208.0504,159319.0
2021-11-22 09:55:00,214.78,214.8,214.08,214.1,117559.0,208.0698,208.0891,207.3916,207.411,117559.0
2021-11-22 10:00:00,214.11,214.56,214.11,214.4,144127.0,207.4207,207.8566,207.4207,207.7016,144127.0
2021-11-22 10:05:00,214.39,214.43,214.04,214.04,102777.0,207.6919,207.7307,207.3529,207.3529,102777.0
2021-11-22 10:10:00,214.04,214.32,213.96,214.21,89324.0,207.3529,207.6241,207.2754,207.5176,89324.0
2021-11-22 10:15:00,214.23,214.31,213.79,213.89,77334.0,207.5369,207.6144,207.1107,207.2076,77334.0
2021-11-22 10:20:00,213.88,213.99,213.66,213.93,89096.0,207.1979,207.3044,206.9847,207.2463,89096.0
2021-11-22 10:25:00,213.92,213.92,213.39,213.41,59794.0,207.2366,207.2366,206.7232,206.7426,59794.0
2021-11-22 10:30:00,213.42,213.87,213.42,213.86,50004.0,206.7522,207.1882,206.7522,207.1785,50004.0
2021-11-22 10:35:00,213.87,213.93,213.71,213.74,35366.0,207.1882,207.2463,207.0332,207.0622,35366.0
2021-11-22 10:40:00,213.72,214.12,213.71,214.08,41900.0,207.0429,207.4304,207.0332,207.3916,41900.0
2021-11-22 10:45:00,214.09,214.09,213.8,213.81,54526.0,207.4013,207.4013,207.1204,207.1301,54526.0
2021-11-22 10:50:00,213.81,213.92,213.55,213.59,72663.0,207.1301,207.2366,206.8782,206.9169,72663.0
2021-11-22 10:55:00,213.6,213.78,213.22,213.35,77178.0,206.9266,207.101,206.5585,206.6844,77178.0
2021-11-22 11:00:00,213.34,213.54,213.11,213.2,55208.0,206.6747,206.8685,206.4519,206.5391,55208.0
2021-11-22 11:05:00,213.16,213.54,213.13,213.4,69876.0,206.5004,206.8685,206.4713,206.7329,69876.0
2021-11-22 11:10:00,213.41,213.63,213.34,213.6,68160.0,206.7426,206.9557,206.6747,206.9266,68160.0
2021-11-22 11:15:00,213.58,213.68,213.26,213.37,54560.0,206.9072,207.0041,206.5972,206.7038,54560.0
2021-11-22 11:20:00,213.38,213.41,213.17,213.31,54812.0,206.7135,206.7426,206.5101,206.6457,54812.0
2021-11-22 11:25:00,213.31,213.31,213.08,213.24,83332.0,206.6457,206.6457,206.4229,206.5779,83332.0
2021-11-22 11:30:00,213.26,213.41,213.15,213.31,172632.0,206.5972,206.7426,206.4907,206.6457,172632.0
2021-11-22 11:35:00,213.33,213.45,213.23,213.27,91490.0,206.6651,206.7813,206.5682,206.6069,91490.0
2021-11-22 11:40:00,213.26,213.32,212.75,212.85,156733.0,206.5972,206.6554,206.1032,206.2,156733.0
2021-11-22 11:45:00,212.86,213.09,212.4,212.42,130558.0,206.2097,206.4325,205.7641,205.7835,130558.0
2021-11-22 11:50:00,212.44,212.44,211.36,211.36,115056.0,205.8029,205.8029,204.7566,204.7566,115056.0
2021-11-22 11:55:00,211.36,211.45,210.02,210.97,251936.0,204.7566,204.8438,203.4585,204.3788,251936.0
2021-11-22 12:00:00,210.97,211.41,210.59,211.08,192623.0,204.3788,204.805,204.0107,204.4853,192623.0
2021-11-22 12:05:00,211.07,211.36,210.87,210.94,129457.0,204.4757,204.7566,204.2819,204.3497,129457.0
2021-11-22 12:10:00,210.92,211.23,210.88,211.18,94180.0,204.3303,204.6307,204.2916,204.5822,94180.0
2021-11-22 12:15:00,211.2,211.62,211.2,211.43,151000.0,204.6016,205.0085,204.6016,204.8244,151000.0
2021-11-22 12:20:00,211.48,211.51,211.06,211.2,80387.0,204.8729,204.9019,204.466,204.6016,80387.0
2021-11-22 12:25:00,211.21,211.78,211.2,211.78,141147.0,204.6113,205.1635,204.6016,205.1635,141147.0
2021-11-22 12:30:00,211.75,211.96,211.7,211.91,65670.0,205.1344,205.3379,205.086,205.2894,65670.0
2021-11-22 12:35:00,211.9,212.25,211.84,212.14,59932.0,205.2797,205.6188,205.2216,205.5122,59932.0
2021-11-22 12:40:00,212.15,212.51,212.15,212.51,94100.0,205.5219,205.8707,205.5219,205.8707,94100.0
2021-11-22 12:45:00,212.47,212.69,212.38,212.62,79897.0,205.8319,206.045,205.7447,205.9772,79897.0
2021-11-22 12:50:00,212.64,212.64,212.1,212.11,51910.0,205.9966,205.9966,205.4735,205.4832,51910.0
2021-11-22 12:55:00,212.14,212.55,211.99,212.24,54371.0,205.5122,205.9094,205.3669,205.6091,54371.0
2021-11-22 13:00:00,212.24,212.27,211.93,212.09,54244.0,205.6091,205.6382,205.3088,205.4638,54244.0
2021-11-22 13:05:00,212.11,212.19,212.01,212.1,38126.0,205.4832,205.5607,205.3863,205.4735,38126.0
2021-11-22 13:10:00,212.11,212.5,212.11,212.49,45356.0,205.4832,205.861,205.4832,205.8513,45356.0
2021-11-22 13:15:00,212.5,212.72,212.42,212.7,48696.0,205.861,206.0741,205.7835,206.0547,48696.0
2021-11-22 13:20:00,212.67,212.99,212.65,212.94,58991.0,206.0257,206.3357,206.0063,206.2872,58991.0
2021-11-22 13:25:00,212.95,213.04,212.72,213.02,45079.0,206.2969,206.3841,206.0741,206.3647,45079.0
2021-11-22 13:30:00,213.04,213.14,212.88,212.95,46983.0,206.3841,206.481,206.2291,206.2969,46983.0
2021-11-22 13:35:00,212.97,213.04,212.79,212.79,54264.0,206.3163,206.3841,206.1419,206.1419,54264.0
2021-11-22 13:40:00,212.8,212.91,212.59,212.83,47614.0,206.1516,206.2582,205.9482,206.1807,47614.0
2021-11-22 13:45:00,212.83,213.02,212.63,212.63,36167.0,206.1807,206.3647,205.9869,205.9869,36167.0
2021-11-22 13:50:00,212.59,212.68,212.33,212.34,40231.0,205.9482,206.0354,205.6963,205.706,40231.0
2021-11-22 13:55:00,212.36,212.47,212.11,212.24,58180.0,205.7254,205.8319,205.4832,205.6091,58180.0
2021-11-22 14:00:00,212.27,212.84,212.21,212.77,59002.0,205.6382,206.1904,205.58,206.1225,59002.0
2021-11-22 14:05:00,212.79,212.86,212.5,212.57,49924.0,206.1419,206.2097,205.861,205.9288,49924.0
2021-11-22 14:10:00,212.57,212.76,212.43,212.72,24395.0,205.9288,206.1129,205.7932,206.0741,24395.0
2021-11-22 14:15:00,212.74,212.8,212.53,212.57,39601.0,206.0935,206.1516,205.89,205.9288,39601.0
2021-11-22 14:20:00,212.58,212.69,212.36,212.59,34507.0,205.9385,206.045,205.7254,205.9482,34507.0
2021-11-22 14:25:00,212.58,212.58,212.36,212.48,34831.0,205.9385,205.9385,205.7254,205.8416,34831.0
2021-11-22 14:30:00,212.5,212.83,212.44,212.58,47935.0,205.861,206.1807,205.8029,205.9385,47935.0
2021-11-22 14:35:00,212.56,212.77,212.55,212.73,31042.0,205.9191,206.1225,205.9094,206.0838,31042.0
2021-11-22 14:40:00,212.75,212.87,212.64,212.81,34878.0,206.1032,206.2194,205.9966,206.1613,34878.0
2021-11-22 14:45:00,212.82,213.12,212.73,212.91,56805.0,206.171,206.4616,206.0838,206.2582,56805.0
2021-11-22 14:50:00,212.92,213.32,212.92,213.3,50018.0,206.2679,206.6554,206.2679,206.636,50018.0
2021-11-22 14:55:00,213.29,213.43,213.23,213.32,61482.0,206.6263,206.7619,206.5682,206.6554,61482.0
2021-11-22 15:00:00,213.32,213.76,213.2,213.64,75638.0,206.6554,207.0816,206.5391,206.9654,75638.0
2021-11-22 15:05:00,213.64,213.75,213.55,213.72,77294.0,206.9654,207.0719,206.8782,207.0429,77294.0
2021-11-22 15:10:00,213.72,213.77,213.33,213.41,99638.0,207.0429,207.0913,206.6651,206.7426,99638.0
2021-11-22 15:15:00,213.41,213.47,213.24,213.35,138345.0,206.7426,206.8007,206.5779,206.6844,138345.0
2021-11-22 15:20:00,213.36,213.53,213.25,213.29,74033.0,206.6941,206.8588,206.5876,206.6263,74033.0
2021-11-22 15:25:00,213.27,213.39,212.88,212.9,72771.0,206.6069,206.7232,206.2291,206.2485,72771.0
2021-11-22 15:30:00,212.88,213.14,212.87,213.06,97373.0,206.2291,206.481,206.2194,206.4035,97373.0
2021-11-22 15:35:00,213.05,213.23,212.64,212.7,84546.0,206.3938,206.5682,205.9966,206.0547,84546.0
2021-11-22 15:40:00,212.7,212.8,212.18,212.19,132623.0,206.0547,206.1516,205.551,205.5607,132623.0
2021-11-22 15:45:00,212.19,212.38,211.68,211.77,128782.0,205.5607,205.7447,205.0666,205.1538,128782.0
2021-11-22 15:50:00,211.77,211.78,211.25,211.36,252177.0,205.1538,205.1635,204.65,204.7566,252177.0
2021-11-22 15:55:00,211.37,211.43,210.85,210.9,263122.0,204.7663,204.8244,204.2625,204.311,263122.0
2021-11-23 09:30:00,211.05,211.47,210.36,210.36,143751.0,204.4563,204.8632,203.7878,203.7878,143751.0
2021-11-23 09:35:00,210.27,211.46,209.99,211.31,142764.0,203.7007,204.8535,203.4294,204.7082,142764.0
2021-11-23 09:40:00,211.27,211.93,211.15,211.56,171713.0,204.6694,205.3088,204.5532,204.9504,171713.0
2021-11-23 09:45:00,211.57,212.24,211.57,212.05,144710.0,204.96,205.6091,204.96,205.425,144710.0
2021-11-23 09:50:00,212.03,212.17,211.71,212.04,113204.0,205.4057,205.5413,205.0957,205.4154,113204.0
2021-11-23 09:55:00,212.02,212.22,211.62,211.62,131937.0,205.396,205.5897,205.0085,205.0085,131937.0
2021-11-23 10:00:00,211.65,211.7,210.84,211.07,140708.0,205.0375,205.086,204.2528,204.4757,140708.0
2021-11-23 10:05:00,211.05,211.28,209.98,210.05,145744.0,204.4563,204.6791,203.4197,203.4875,145744.0
2021-11-23 10:10:00,210.01,210.52,209.85,210.3,159521.0,203.4488,203.9428,203.2938,203.7297,159521.0
2021-11-23 10:15:00,210.31,210.74,210.31,210.42,138349.0,203.7394,204.156,203.7394,203.846,138349.0
2021-11-23 10:20:00,210.41,210.55,209.88,210.37,131974.0,203.8363,203.9719,203.3228,203.7975,131974.0
2021-11-23 10:25:00,210.37,210.39,209.75,209.77,117384.0,203.7975,203.8169,203.1969,203.2163,117384.0
2021-11-23 10:30:00,209.76,210.33,209.68,210.05,122223.0,203.2066,203.7588,203.1291,203.4875,122223.0
2021-11-23 10:35:00,210.01,210.14,209.62,209.69,90094.0,203.4488,203.5747,203.071,203.1388,90094.0
2021-11-23 10:40:00,209.67,209.77,209.22,209.48,121425.0,203.1194,203.2163,202.6835,202.9353,121425.0
2021-11-23 10:45:00,209.49,209.78,209.25,209.37,95056.0,202.945,203.226,202.7125,202.8288,95056.0
2021-11-23 10:50:00,209.37,209.47,208.69,208.72,117399.0,202.8288,202.9256,202.17,202.1991,117399.0
2021-11-23 10:55:00,208.77,209.0,208.12,208.17,105572.0,202.2475,202.4703,201.6178,201.6663,105572.0
2021-11-23 11:00:00,208.18,208.4,207.69,208.13,134554.0,201.676,201.8891,201.2013,201.6275,134554.0
2021-11-23 11:05:00,208.1,208.55,208.03,208.49,94954.0,201.5984,202.0344,201.5306,201.9763,94954.0
2021-11-23 11:10:00,208.5,209.05,208.48,208.99,67520.0,201.986,202.5188,201.9666,202.4606,67520.0
2021-11-23 11:15:00,208.99,209.43,208.91,209.15,57467.0,202.4606,202.8869,202.3831,202.6156,57467.0
2021-11-23 11:20:00,209.17,209.29,208.73,208.88,66344.0,202.635,202.7513,202.2088,202.3541,66344.0
2021-11-23 11:25:00,208.86,209.38,208.86,209.06,67016.0,202.3347,202.8385,202.3347,202.5285,67016.0
2021-11-23 11:30:00,209.05,209.65,208.9,209.0,102830.0,202.5188,203.1,202.3735,202.4703,102830.0
2021-11-23 11:35:00,209.02,209.38,208.77,209.34,104515.0,202.4897,202.8385,202.2475,202.7997,104515.0
2021-11-23 11:40:00,209.33,209.37,208.87,208.89,76835.0,202.79,202.8288,202.3444,202.3638,76835.0
2021-11-23 11:45:00,208.91,209.42,208.73,209.19,86274.0,202.3831,202.8772,202.2088,202.6544,86274.0
2021-11-23 11:50:00,209.25,209.33,208.59,208.63,64804.0,202.7125,202.79,202.0731,202.1119,64804.0
2021-11-23 11:55:00,208.59,208.94,208.58,208.8,59920.0,202.0731,202.4122,202.0635,202.2766,59920.0
2021-11-23 12:00:00,208.8,208.87,208.21,208.21,57063.0,202.2766,202.3444,201.705,201.705,57063.0
2021-11-23 12:05:00,208.25,208.58,208.16,208.52,58235.0,201.7438,202.0635,201.6566,202.0053,58235.0
2021-11-23 12:10:00,208.56,208.78,208.17,208.19,53733.0,202.0441,202.2572,201.6663,201.6856,53733.0
2021-11-23 12:15:00,208.19,208.63,208.17,208.6,66203.0,201.6856,202.1119,201.6663,202.0828,66203.0
2021-11-23 12:20:00,208.61,208.97,208.55,208.94,50898.0,202.0925,202.4413,202.0344,202.4122,50898.0
2021-11-23 12:25:00,208.95,209.08,208.55,208.58,68370.0,202.4219,202.5478,202.0344,202.0635,68370.0
2021-11-23 12:30:00,208.59,208.96,208.58,208.69,50095.0,202.0731,202.4316,202.0635,202.17,50095.0
2021-11-23 12:35:00,208.68,208.97,208.58,208.61,49319.0,202.1603,202.4413,202.0635,202.0925,49319.0
2021-11-23 12:40:00,208.64,208.75,208.25,208.33,64292.0,202.1216,202.2281,201.7438,201.8213,64292.0
2021-11-23 12:45:00,208.35,208.63,208.2,208.37,48210.0,201.8406,202.1119,201.6953,201.86,48210.0
2021-11-23 12:50:00,208.35,208.52,208.11,208.11,54232.0,201.8406,202.0053,201.6081,201.6081,54232.0
2021-11-23 12:55:00,208.12,208.23,207.9,208.06,58684.0,201.6178,201.7244,201.4047,201.5597,58684.0
2021-11-23 13:00:00,208.04,208.45,207.89,208.18,84104.0,201.5403,201.9375,201.395,201.676,84104.0
2021-11-23 13:05:00,208.19,208.21,207.79,208.01,64836.0,201.6856,201.705,201.2981,201.5113,64836.0
2021-11-23 13:10:00,208.0,208.0,207.53,207.79,85421.0,201.5016,201.5016,201.0463,201.2981,85421.0
2021-11-23 13:15:00,207.82,207.96,207.25,207.33,103685.0,201.3272,201.4628,200.775,200.8525,103685.0
2021-11-23 13:20:00,207.35,207.54,207.1,207.29,90458.0,200.8719,201.0559,200.6297,200.8138,90458.0
2021-11-23 13:25:00,207.28,207.55,207.01,207.17,120658.0,200.8041,201.0656,200.5425,200.6975,120658.0
2021-11-23 13:30:00,207.14,207.22,206.82,207.16,110948.0,200.6684,200.7459,200.3584,200.6878,110948.0
2021-11-23 13:35:00,207.16,207.18,206.73,206.91,94353.0,200.6878,200.7072,200.2713,200.4456,94353.0
2021-11-23 13:40:00,206.9,207.14,206.49,206.61,140040.0,200.4359,200.6684,200.0387,200.155,140040.0
2021-11-23 13:45:00,206.58,207.37,206.56,207.18,146730.0,200.1259,200.8913,200.1066,200.7072,146730.0
2021-11-23 13:50:00,207.18,208.16,207.18,208.16,112116.0,200.7072,201.6566,200.7072,201.6566,112116.0
2021-11-23 13:55:00,208.18,208.25,207.6,207.75,116285.0,201.676,201.7438,201.1141,201.2594,116285.0
2021-11-23 14:00:00,207.77,208.13,207.48,207.51,102834.0,201.2788,201.6275,200.9978,201.0269,102834.0
2021-11-23 14:05:00,207.52,207.99,207.46,207.82,75736.0,201.0366,201.4919,200.9784,201.3272,75736.0
2021-11-23 14:10:00,207.83,207.99,207.75,207.81,82739.0,201.3369,201.4919,201.2594,201.3175,82739.0
2021-11-23 14:15:00,207.81,207.83,206.96,206.96,94079.0,201.3175,201.3369,200.4941,200.4941,94079.0
2021-11-23 14:20:00,206.99,207.46,206.92,207.32,94553.0,200.5231,200.9784,200.4553,200.8428,94553.0
2021-11-23 14:25:00,207.3,207.61,207.21,207.24,60517.0,200.8234,201.1238,200.7363,200.7653,60517.0
2021-11-23 14:30:00,207.23,207.57,206.98,207.15,69373.0,200.7556,201.085,200.5134,200.6781,69373.0
2021-11-23 14:35:00,207.11,207.61,207.11,207.5,93726.0,200.6394,201.1238,200.6394,201.0172,93726.0
2021-11-23 14:40:00,207.51,207.66,207.29,207.51,69988.0,201.0269,201.1722,200.8138,201.0269,69988.0
2021-11-23 14:45:00,207.5,208.36,207.37,208.35,159585.0,201.0172,201.8503,200.8913,201.8406,159585.0
2021-11-23 14:50:00,208.33,208.71,208.0,208.53,126219.0,201.8213,202.1894,201.5016,202.015,126219.0
2021-11-23 14:55:00,208.47,208.69,208.33,208.63,81077.0,201.9569,202.17,201.8213,202.1119,81077.0
2021-11-23 15:00:00,208.67,208.83,208.14,208.39,93874.0,202.1506,202.3056,201.6372,201.8794,93874.0
2021-11-23 15:05:00,208.43,208.79,208.4,208.71,108444.0,201.9181,202.2669,201.8891,202.1894,108444.0
2021-11-23 15:10:00,208.68,209.14,208.47,209.08,148788.0,202.1603,202.606,201.9569,202.5478,148788.0
2021-11-23 15:15:00,209.1,209.21,208.6,208.7,134850.0,202.5672,202.6738,202.0828,202.1797,134850.0
2021-11-23 15:20:00,208.71,208.83,208.51,208.61,77218.0,202.1894,202.3056,201.9956,202.0925,77218.0
2021-11-23 15:25:00,208.64,208.94,208.54,208.55,103574.0,202.1216,202.4122,202.0247,202.0344,103574.0
2021-11-23 15:30:00,208.57,208.99,208.51,208.74,99963.0,202.0538,202.4606,201.9956,202.2185,99963.0
2021-11-23 15:35:00,208.72,209.31,208.54,209.15,151637.0,202.1991,202.7706,202.0247,202.6156,151637.0
2021-11-23 15:40:00,209.21,209.44,209.19,209.39,131720.0,202.6738,202.8966,202.6544,202.8481,131720.0
2021-11-23 15:45:00,209.38,209.51,209.09,209.18,100641.0,202.8385,202.9644,202.5575,202.6447,100641.0
2021-11-23 15:50:00,209.16,209.76,209.16,209.45,257608.0,202.6253,203.2066,202.6253,202.9063,257608.0
2021-11-23 15:55:00,209.45,209.55,209.32,209.44,197160.0,202.9063,203.0031,202.7803,202.8966,197160.0
2021-11-24 09:30:00,206.88,207.16,206.24,206.49,97433.0,200.4166,200.6878,199.7966,200.0387,97433.0
2021-11-24 09:35:00,206.5,207.06,206.24,206.41,247735.0,200.0484,200.5909,199.7966,199.9612,247735.0
2021-11-24 09:40:00,206.41,206.73,206.05,206.33,204438.0,199.9612,200.2713,199.6125,199.8837,204438.0
2021-11-24 09:45:00,206.36,207.07,206.17,206.99,253915.0,199.9128,200.6006,199.7287,200.5231,253915.0
2021-11-24 09:50:00,207.02,207.42,206.89,207.2,165789.0,200.5522,200.9397,200.4263,200.7266,165789.0
2021-11-24 09:55:00,207.21,208.07,207.19,208.0,144197.0,200.7363,201.5694,200.7169,201.5016,144197.0
2021-11-24 10:00:00,207.99,208.9,207.62,208.64,160741.0,201.4919,202.3735,201.1334,202.1216,160741.0
2021-11-24 10:05:00,208.68,208.92,208.18,208.18,145758.0,202.1603,202.3928,201.676,201.676,145758.0
2021-11-24 10:10:00,208.16,208.33,207.58,208.0,140272.0,201.6566,201.8213,201.0947,201.5016,140272.0
2021-11-24 10:15:00,208.02,208.31,207.88,208.17,123933.0,201.5209,201.8019,201.3853,201.6663,123933.0
2021-11-24 10:20:00,208.2,208.86,208.11,208.83,128674.0,201.6953,202.3347,201.6081,202.3056,128674.0
2021-11-24 10:25:00,208.84,209.03,208.74,208.92,109473.0,202.3153,202.4994,202.2185,202.3928,109473.0
2021-11-24 10:30:00,208.95,209.03,208.63,209.01,141787.0,202.4219,202.4994,202.1119,202.48,141787.0
2021-11-24 10:35:00,209.03,209.4,208.95,209.24,95042.0,202.4994,202.8578,202.4219,202.7028,95042.0
2021-11-24 10:40:00,209.23,209.48,208.82,208.85,83135.0,202.6931,202.9353,202.296,202.325,83135.0
2021-11-24 10:45:00,208.86,208.91,208.55,208.75,116945.0,202.3347,202.3831,202.0344,202.2281,116945.0
2021-11-24 10:50:00,208.74,209.09,208.74,208.93,118928.0,202.2185,202.5575,202.2185,202.4025,118928.0
2021-11-24 10:55:00,208.95,209.07,208.72,208.86,61825.0,202.4219,202.5381,202.1991,202.3347,61825.0
2021-11-24 11:00:00,208.84,208.95,208.4,208.56,126655.0,202.3153,202.4219,201.8891,202.0441,126655.0
2021-11-24 11:05:00,208.57,209.02,208.53,209.0,56943.0,202.0538,202.4897,202.015,202.4703,56943.0
2021-11-24 11:10:00,208.98,209.31,208.98,209.27,49862.0,202.451,202.7706,202.451,202.7319,49862.0
2021-11-24 11:15:00,209.3,209.86,209.27,209.83,75179.0,202.761,203.3035,202.7319,203.2744,75179.0
2021-11-24 11:20:00,209.84,210.13,209.77,210.05,63632.0,203.2841,203.565,203.2163,203.4875,63632.0
2021-11-24 11:25:00,210.07,210.1,209.83,210.01,45768.0,203.5069,203.536,203.2744,203.4488,45768.0
2021-11-24 11:30:00,210.03,210.31,209.55,209.55,74450.0,203.4682,203.7394,203.0031,203.0031,74450.0
2021-11-24 11:35:00,209.56,209.87,209.51,209.76,74947.0,203.0128,203.3132,202.9644,203.2066,74947.0
2021-11-24 11:40:00,209.73,210.03,209.64,209.96,53381.0,203.1775,203.4682,203.0903,203.4003,53381.0
2021-11-24 11:45:00,209.93,210.19,209.84,210.15,41704.0,203.3713,203.6232,203.2841,203.5844,41704.0
2021-11-24 11:50:00,210.17,210.28,209.97,210.02,102750.0,203.6038,203.7103,203.41,203.4585,102750.0
2021-11-24 11:55:00,210.0,210.01,209.71,209.75,29394.0,203.4391,203.4488,203.1581,203.1969,29394.0
2021-11-24 12:00:00,209.73,209.85,209.63,209.85,30697.0,203.1775,203.2938,203.0806,203.2938,30697.0
2021-11-24 12:05:00,209.85,209.87,209.57,209.69,50480.0,203.2938,203.3132,203.0225,203.1388,50480.0
2021-11-24 12:10:00,209.71,209.95,209.65,209.91,36677.0,203.1581,203.3907,203.1,203.3519,36677.0
2021-11-24 12:15:00,209.89,209.93,209.61,209.71,37300.0,203.3325,203.3713,203.0613,203.1581,37300.0
2021-11-24 12:20:00,209.73,209.76,209.35,209.45,39563.0,203.1775,203.2066,202.8094,202.9063,39563.0
2021-11-24 12:25:00,209.43,209.44,209.27,209.4,33213.0,202.8869,202.8966,202.7319,202.8578,33213.0
2021-11-24 12:30:00,209.4,209.59,209.4,209.47,37173.0,202.8578,203.0419,202.8578,202.9256,37173.0
2021-11-24 12:35:00,209.45,209.79,209.45,209.75,21016.0,202.9063,203.2356,202.9063,203.1969,21016.0
2021-11-24 12:40:00,209.76,209.9,209.69,209.83,31038.0,203.2066,203.3422,203.1388,203.2744,31038.0
2021-11-24 12:45:00,209.84,210.04,209.84,209.96,47955.0,203.2841,203.4778,203.2841,203.4003,47955.0
2021-11-24 12:50:00,209.98,210.02,209.88,210.02,20208.0,203.4197,203.4585,203.3228,203.4585,20208.0
2021-11-24 12:55:00,210.03,210.03,209.89,209.97,31067.0,203.4682,203.4682,203.3325,203.41,31067.0
2021-11-24 13:00:00,210.0,210.12,209.83,209.88,29952.0,203.4391,203.5553,203.2744,203.3228,29952.0
2021-11-24 13:05:00,209.89,210.07,209.89,210.04,25917.0,203.3325,203.5069,203.3325,203.4778,25917.0
2021-11-24 13:10:00,210.03,210.1,209.98,210.01,35741.0,203.4682,203.536,203.4197,203.4488,35741.0
2021-11-24 13:15:00,210.02,210.06,209.94,209.97,29420.0,203.4585,203.4972,203.381,203.41,29420.0
2021-11-24 13:20:00,209.97,210.14,209.94,210.13,21083.0,203.41,203.5747,203.381,203.565,21083.0
2021-11-24 13:25:00,210.14,210.38,210.11,210.21,33658.0,203.5747,203.8072,203.5457,203.6425,33658.0
2021-11-24 13:30:00,210.21,210.31,210.18,210.21,36860.0,203.6425,203.7394,203.6135,203.6425,36860.0
2021-11-24 13:35:00,210.21,210.35,209.94,210.03,45777.0,203.6425,203.7782,203.381,203.4682,45777.0
2021-11-24 13:40:00,210.07,210.2,209.98,210.1,27010.0,203.5069,203.6328,203.4197,203.536,27010.0
2021-11-24 13:45:00,210.09,210.31,210.03,210.23,37632.0,203.5263,203.7394,203.4682,203.6619,37632.0
2021-11-24 13:50:00,210.23,210.28,210.03,210.07,25911.0,203.6619,203.7103,203.4682,203.5069,25911.0
2021-11-24 13:55:00,210.07,210.07,209.8,209.86,19018.0,203.5069,203.5069,203.2453,203.3035,19018.0
2021-11-24 14:00:00,209.83,210.17,209.63,209.79,58311.0,203.2744,203.6038,203.0806,203.2356,58311.0
2021-11-24 14:05:00,209.81,209.92,209.3,209.35,73727.0,203.255,203.3616,202.761,202.8094,73727.0
2021-11-24 14:10:00,209.35,209.42,208.95,209.25,70844.0,202.8094,202.8772,202.4219,202.7125,70844.0
2021-11-24 14:15:00,209.25,209.71,209.21,209.65,45124.0,202.7125,203.1581,202.6738,203.1,45124.0
2021-11-24 14:20:00,209.66,209.81,209.55,209.76,29929.0,203.1097,203.255,203.0031,203.2066,29929.0
2021-11-24 14:25:00,209.76,209.8,209.43,209.51,37480.0,203.2066,203.2453,202.8869,202.9644,37480.0
2021-11-24 14:30:00,209.52,209.81,209.52,209.6,39417.0,202.9741,203.255,202.9741,203.0516,39417.0
2021-11-24 14:35:00,209.59,209.72,209.52,209.61,35855.0,203.0419,203.1678,202.9741,203.0613,35855.0
2021-11-24 14:40:00,209.61,210.07,209.51,210.05,44774.0,203.0613,203.5069,202.9644,203.4875,44774.0
2021-11-24 14:45:00,210.05,210.17,209.95,209.99,26316.0,203.4875,203.6038,203.3907,203.4294,26316.0
2021-11-24 14:50:00,209.98,210.09,209.94,209.94,19709.0,203.4197,203.5263,203.381,203.381,19709.0
2021-11-24 14:55:00,209.95,210.12,209.93,210.01,34168.0,203.3907,203.5553,203.3713,203.4488,34168.0
2021-11-24 15:00:00,209.99,210.07,209.83,209.97,34113.0,203.4294,203.5069,203.2744,203.41,34113.0
2021-11-24 15:05:00,210.0,210.41,209.92,210.35,30775.0,203.4391,203.8363,203.3616,203.7782,30775.0
2021-11-24 15:10:00,210.35,210.36,210.16,210.25,34836.0,203.7782,203.7878,203.5941,203.6813,34836.0
2021-11-24 15:15:00,210.22,210.31,210.12,210.26,39274.0,203.6522,203.7394,203.5553,203.691,39274.0
2021-11-24 15:20:00,210.29,210.43,210.23,210.24,39869.0,203.72,203.8557,203.6619,203.6716,39869.0
2021-11-24 15:25:00,210.26,210.32,210.21,210.25,44932.0,203.691,203.7491,203.6425,203.6813,44932.0
2021-11-24 15:30:00,210.26,210.3,209.54,209.67,156873.0,203.691,203.7297,202.9935,203.1194,156873.0
2021-11-24 15:35:00,209.66,210.11,209.66,209.99,96760.0,203.1097,203.5457,203.1097,203.4294,96760.0
2021-11-24 15:40:00,209.99,210.01,209.81,209.93,82957.0,203.4294,203.4488,203.255,203.3713,82957.0
2021-11-24 15:45:00,209.92,209.95,209.53,209.61,111590.0,203.3616,203.3907,202.9838,203.0613,111590.0
2021-11-24 15:50:00,209.61,209.88,209.6,209.86,196958.0,203.0613,203.3228,203.0516,203.3035,196958.0
2021-11-24 15:55:00,209.87,209.93,209.72,209.79,149801.0,203.3132,203.3713,203.1678,203.2356,149801.0
2021-11-26 09:30:00,206.3,207.03,206.0,206.51,91840.0,199.8547,200.5619,199.5641,200.0581,91840.0
2021-11-26 09:35:00,206.57,206.92,206.22,206.4,69369.0,200.1163,200.4553,199.7772,199.9516,69369.0
2021-11-26 09:40:00,206.41,206.41,205.37,205.43,230478.0,199.9612,199.9612,198.9537,199.0119,230478.0
2021-11-26 09:45:00,205.36,205.49,204.77,204.83,261135.0,198.9441,199.07,198.3725,198.4306,261135.0
2021-11-26 09:50:00,204.85,205.32,204.74,205.19,246484.0,198.45,198.9053,198.3434,198.7794,246484.0
2021-11-26 09:55:00,205.21,205.83,204.96,205.74,210581.0,198.7987,199.3994,198.5566,199.3122,210581.0
2021-11-26 10:00:00,205.75,205.75,204.96,204.99,167748.0,199.3219,199.3219,198.5566,198.5856,167748.0
2021-11-26 10:05:00,204.99,205.4,204.96,205.1,123768.0,198.5856,198.9828,198.5566,198.6922,123768.0
2021-11-26 10:10:00,205.12,205.14,204.87,204.92,142083.0,198.7116,198.7309,198.4694,198.5178,142083.0
2021-11-26 10:15:00,204.92,204.97,204.24,204.48,182723.0,198.5178,198.5662,197.859,198.0915,182723.0
2021-11-26 10:20:00,204.47,205.41,204.45,205.16,170021.0,198.0819,198.9925,198.0625,198.7503,170021.0
2021-11-26 10:25:00,205.17,205.62,204.92,205.62,131321.0,198.76,199.1959,198.5178,199.1959,131321.0
2021-11-26 10:30:00,205.59,205.69,205.12,205.28,133244.0,199.1669,199.2637,198.7116,198.8666,133244.0
2021-11-26 10:35:00,205.32,205.65,205.23,205.53,107705.0,198.9053,199.225,198.8181,199.1087,107705.0
2021-11-26 10:40:00,205.54,205.62,205.05,205.3,132490.0,199.1184,199.1959,198.6437,198.8859,132490.0
2021-11-26 10:45:00,205.28,205.38,204.96,205.27,102577.0,198.8666,198.9634,198.5566,198.8569,102577.0
2021-11-26 10:50:00,205.25,205.55,204.98,205.29,128857.0,198.8375,199.1281,198.5759,198.8762,128857.0
2021-11-26 10:55:00,205.27,205.32,204.78,204.96,100830.0,198.8569,198.9053,198.3822,198.5566,100830.0
2021-11-26 11:00:00,204.95,204.95,204.48,204.6,116395.0,198.5469,198.5469,198.0915,198.2078,116395.0
2021-11-26 11:05:00,204.61,205.08,204.59,205.02,107770.0,198.2175,198.6728,198.1981,198.6147,107770.0
2021-11-26 11:10:00,205.04,205.07,204.34,204.38,97235.0,198.6341,198.6631,197.9559,197.9947,97235.0
2021-11-26 11:15:00,204.39,204.52,203.91,203.97,132373.0,198.0044,198.1303,197.5394,197.5975,132373.0
2021-11-26 11:20:00,204.0,204.05,203.77,204.0,78049.0,197.6265,197.675,197.4037,197.6265,78049.0
2021-11-26 11:25:00,203.99,204.47,203.99,204.46,94793.0,197.6169,198.0819,197.6169,198.0722,94793.0
2021-11-26 11:30:00,204.46,204.57,204.35,204.56,72959.0,198.0722,198.1787,197.9656,198.169,72959.0
2021-11-26 11:35:00,204.55,205.01,204.52,204.98,70492.0,198.1594,198.605,198.1303,198.5759,70492.0
2021-11-26 11:40:00,204.97,204.99,204.61,204.75,97610.0,198.5662,198.5856,198.2175,198.3531,97610.0
2021-11-26 11:45:00,204.75,204.82,204.56,204.59,69915.0,198.3531,198.4209,198.169,198.1981,69915.0
2021-11-26 11:50:00,204.61,204.75,204.26,204.28,81429.0,198.2175,198.3531,197.8784,197.8978,81429.0
2021-11-26 11:55:00,204.29,204.77,204.29,204.56,67032.0,197.9075,198.3725,197.9075,198.169,67032.0
2021-11-26 12:00:00,204.57,204.82,204.53,204.8,86420.0,198.1787,198.4209,198.14,198.4015,86420.0
2021-11-26 12:05:00,204.77,205.09,204.64,205.01,93414.0,198.3725,198.6825,198.2465,198.605,93414.0
2021-11-26 12:10:00,204.96,205.11,204.65,204.82,66174.0,198.5566,198.7019,198.2562,198.4209,66174.0
2021-11-26 12:15:00,204.87,204.96,204.66,204.7,59919.0,198.4694,198.5566,198.2659,198.3047,59919.0
2021-11-26 12:20:00,204.76,204.84,204.57,204.74,73435.0,198.3628,198.4403,198.1787,198.3434,73435.0
2021-11-26 12:25:00,204.74,205.28,204.69,205.25,54198.0,198.3434,198.8666,198.295,198.8375,54198.0
2021-11-26 12:30:00,205.22,205.33,204.96,205.24,84183.0,198.8084,198.915,198.5566,198.8278,84183.0
2021-11-26 12:35:00,205.26,205.51,205.2,205.21,91202.0,198.8472,199.0894,198.7891,198.7987,91202.0
2021-11-26 12:40:00,205.21,205.25,204.7,204.82,63517.0,198.7987,198.8375,198.3047,198.4209,63517.0
2021-11-26 12:45:00,204.8,204.84,204.25,204.27,182063.0,198.4015,198.4403,197.8687,197.8881,182063.0
2021-11-26 12:50:00,204.27,204.27,203.73,203.79,205714.0,197.8881,197.8881,197.365,197.4231,205714.0
2021-11-26 12:55:00,203.77,204.77,203.76,204.19,327448.0,197.4037,198.3725,197.394,197.8106,327448.0
2021-11-29 09:30:00,206.81,207.57,206.56,206.85,204602.0,200.3488,201.085,200.1066,200.3875,204602.0
2021-11-29 09:35:00,206.79,207.03,206.23,206.96,152398.0,200.3294,200.5619,199.7869,200.4941,152398.0
2021-11-29 09:40:00,206.94,207.14,206.62,206.95,242328.0,200.4747,200.6684,200.1647,200.4844,242328.0
2021-11-29 09:45:00,206.95,207.18,206.46,206.92,230847.0,200.4844,200.7072,200.0097,200.4553,230847.0
2021-11-29 09:50:00,206.87,207.33,206.78,207.16,175949.0,200.4069,200.8525,200.3197,200.6878,175949.0
2021-11-29 09:55:00,207.2,207.86,207.09,207.73,144598.0,200.7266,201.3659,200.62,201.24,144598.0
2021-11-29 10:00:00,207.71,207.85,207.38,207.45,168537.0,201.2206,201.3563,200.9009,200.9688,168537.0
2021-11-29 10:05:00,207.43,207.77,207.23,207.61,116435.0,200.9494,201.2788,200.7556,201.1238,116435.0
2021-11-29 10:10:00,207.54,207.91,207.28,207.32,78959.0,201.0559,201.4144,200.8041,200.8428,78959.0
2021-11-29 10:15:00,207.31,207.56,207.16,207.54,81773.0,200.8331,201.0753,200.6878,201.0559,81773.0
2021-11-29 10:20:00,207.55,207.56,207.16,207.44,88671.0,201.0656,201.0753,200.6878,200.9591,88671.0
2021-11-29 10:25:00,207.43,207.49,206.84,206.89,94210.0,200.9494,201.0075,200.3778,200.4263,94210.0
2021-11-29 10:30:00,206.9,207.16,206.75,207.13,74400.0,200.4359,200.6878,200.2906,200.6588,74400.0
2021-11-29 10:35:00,207.1,207.38,206.62,206.79,71822.0,200.6297,200.9009,200.1647,200.3294,71822.0
2021-11-29 10:40:00,206.78,206.87,206.4,206.7,65160.0,200.3197,200.4069,199.9516,200.2422,65160.0
2021-11-29 10:45:00,206.74,206.97,206.65,206.83,38563.0,200.2809,200.5038,200.1938,200.3681,38563.0
2021-11-29 10:50:00,206.82,207.1,206.63,206.82,38636.0,200.3584,200.6297,200.1744,200.3584,38636.0
2021-11-29 10:55:00,206.86,207.2,206.86,207.05,56239.0,200.3972,200.7266,200.3972,200.5813,56239.0
2021-11-29 11:00:00,207.08,207.29,206.92,207.24,122254.0,200.6103,200.8138,200.4553,200.7653,122254.0
2021-11-29 11:05:00,207.24,207.53,207.19,207.44,76737.0,200.7653,201.0463,200.7169,200.9591,76737.0
2021-11-29 11:10:00,207.45,207.59,207.33,207.39,49501.0,200.9688,201.1044,200.8525,200.9106,49501.0
2021-11-29 11:15:00,207.44,207.56,207.24,207.24,42260.0,200.9591,201.0753,200.7653,200.7653,42260.0
2021-11-29 11:20:00,207.24,207.61,207.23,207.51,57644.0,200.7653,201.1238,200.7556,201.0269,57644.0
2021-11-29 11:25:00,207.49,207.81,207.32,207.37,46944.0,201.0075,201.3175,200.8428,200.8913,46944.0
2021-11-29 11:30:00,207.36,207.86,207.36,207.53,57015.0,200.8816,201.3659,200.8816,201.0463,57015.0
2021-11-29 11:35:00,207.53,207.66,207.43,207.57,42211.0,201.0463,201.1722,200.9494,201.085,42211.0
2021-11-29 11:40:00,207.54,207.81,207.54,207.74,40828.0,201.0559,201.3175,201.0559,201.2497,40828.0
2021-11-29 11:45:00,207.73,207.89,207.64,207.71,31414.0,201.24,201.395,201.1528,201.2206,31414.0
2021-11-29 11:50:00,207.71,207.87,207.69,207.76,31534.0,201.2206,201.3756,201.2013,201.2691,31534.0
2021-11-29 11:55:00,207.74,207.85,207.71,207.79,44014.0,201.2497,201.3563,201.2206,201.2981,44014.0
2021-11-29 12:00:00,207.82,207.95,207.77,207.88,37760.0,201.3272,201.4531,201.2788,201.3853,37760.0
2021-11-29 12:05:00,207.9,208.02,207.82,207.85,31686.0,201.4047,201.5209,201.3272,201.3563,31686.0
2021-11-29 12:10:00,207.88,207.95,207.84,207.87,16753.0,201.3853,201.4531,201.3466,201.3756,16753.0
2021-11-29 12:15:00,207.86,208.11,207.79,208.07,28260.0,201.3659,201.6081,201.2981,201.5694,28260.0
2021-11-29 12:20:00,208.07,208.36,208.05,208.33,37588.0,201.5694,201.8503,201.55,201.8213,37588.0
2021-11-29 12:25:00,208.34,208.4,208.25,208.33,23869.0,201.831,201.8891,201.7438,201.8213,23869.0
2021-11-29 12:30:00,208.34,208.54,208.26,208.51,29009.0,201.831,202.0247,201.7535,201.9956,29009.0
2021-11-29 12:35:00,208.51,208.53,208.35,208.41,41102.0,201.9956,202.015,201.8406,201.8988,41102.0
2021-11-29 12:40:00,208.42,208.81,208.41,208.76,43853.0,201.9085,202.2863,201.8988,202.2378,43853.0
2021-11-29 12:45:00,208.77,208.84,208.69,208.79,28170.0,202.2475,202.3153,202.17,202.2669,28170.0
2021-11-29 12:50:00,208.76,208.77,208.59,208.6,33888.0,202.2378,202.2475,202.0731,202.0828,33888.0
2021-11-29 12:55:00,208.62,208.83,208.55,208.76,33901.0,202.1022,202.3056,202.0344,202.2378,33901.0
2021-11-29 13:00:00,208.76,208.84,208.7,208.72,47949.0,202.2378,202.3153,202.1797,202.1991,47949.0
2021-11-29 13:05:00,208.7,208.87,208.68,208.82,78025.0,202.1797,202.3444,202.1603,202.296,78025.0
2021-11-29 13:10:00,208.83,208.89,208.56,208.59,25500.0,202.3056,202.3638,202.0441,202.0731,25500.0
2021-11-29 13:15:00,208.61,208.65,208.16,208.26,40021.0,202.0925,202.1313,201.6566,201.7535,40021.0
2021-11-29 13:20:00,208.27,208.34,208.1,208.21,37777.0,201.7631,201.831,201.5984,201.705,37777.0
2021-11-29 13:25:00,208.21,208.36,208.17,208.34,26932.0,201.705,201.8503,201.6663,201.831,26932.0
2021-11-29 13:30:00,208.34,208.49,208.28,208.29,28181.0,201.831,201.9763,201.7728,201.7825,28181.0
2021-11-29 13:35:00,208.25,208.3,207.82,207.87,44069.0,201.7438,201.7922,201.3272,201.3756,44069.0
2021-11-29 13:40:00,207.88,207.99,207.72,207.82,32635.0,201.3853,201.4919,201.2303,201.3272,32635.0
2021-11-29 13:45:00,207.82,208.02,207.73,207.96,23400.0,201.3272,201.5209,201.24,201.4628,23400.0
2021-11-29 13:50:00,207.95,207.95,207.77,207.89,28271.0,201.4531,201.4531,201.2788,201.395,28271.0
2021-11-29 13:55:00,207.9,207.99,207.88,207.98,25170.0,201.4047,201.4919,201.3853,201.4822,25170.0
2021-11-29 14:00:00,207.99,208.01,207.72,207.85,31398.0,201.4919,201.5113,201.2303,201.3563,31398.0
2021-11-29 14:05:00,207.87,207.91,207.69,207.71,20403.0,201.3756,201.4144,201.2013,201.2206,20403.0
2021-11-29 14:10:00,207.72,207.83,207.71,207.72,21744.0,201.2303,201.3369,201.2206,201.2303,21744.0
2021-11-29 14:15:00,207.74,207.76,207.48,207.52,40437.0,201.2497,201.2691,200.9978,201.0366,40437.0
2021-11-29 14:20:00,207.51,207.66,207.46,207.54,23741.0,201.0269,201.1722,200.9784,201.0559,23741.0
2021-11-29 14:25:00,207.59,207.65,207.53,207.63,34143.0,201.1044,201.1625,201.0463,201.1431,34143.0
2021-11-29 14:30:00,207.64,207.7,207.49,207.53,45468.0,201.1528,201.2109,201.0075,201.0463,45468.0
2021-11-29 14:35:00,207.53,207.56,207.28,207.52,47188.0,201.0463,201.0753,200.8041,201.0366,47188.0
2021-11-29 14:40:00,207.53,207.8,207.53,207.71,68927.0,201.0463,201.3078,201.0463,201.2206,68927.0
2021-11-29 14:45:00,207.73,207.74,207.57,207.65,60061.0,201.24,201.2497,201.085,201.1625,60061.0
2021-11-29 14:50:00,207.64,207.75,207.37,207.44,84746.0,201.1528,201.2594,200.8913,200.9591,84746.0
2021-11-29 14:55:00,207.45,207.58,207.35,207.58,51359.0,200.9688,201.0947,200.8719,201.0947,51359.0
2021-11-29 15:00:00,207.56,207.72,207.5,207.52,62757.0,201.0753,201.2303,201.0172,201.0366,62757.0
2021-11-29 15:05:00,207.53,207.67,207.43,207.64,69963.0,201.0463,201.1819,200.9494,201.1528,69963.0
2021-11-29 15:10:00,207.63,207.84,207.52,207.82,95787.0,201.1431,201.3466,201.0366,201.3272,95787.0
2021-11-29 15:15:00,207.82,207.95,207.64,207.79,87908.0,201.3272,201.4531,201.1528,201.2981,87908.0
2021-11-29 15:20:00,207.82,207.83,207.58,207.66,78075.0,201.3272,201.3369,201.0947,201.1722,78075.0
2021-11-29 15:25:00,207.65,207.79,207.57,207.7,77903.0,201.1625,201.2981,201.085,201.2109,77903.0
2021-11-29 15:30:00,207.69,207.95,207.6,207.93,142788.0,201.2013,201.4531,201.1141,201.4338,142788.0
2021-11-29 15:35:00,207.92,207.92,207.68,207.79,87784.0,201.4241,201.4241,201.1916,201.2981,87784.0
2021-11-29 15:40:00,207.79,207.79,207.52,207.68,106496.0,201.2981,201.2981,201.0366,201.1916,106496.0
2021-11-29 15:45:00,207.68,207.72,207.47,207.64,84881.0,201.1916,201.2303,200.9881,201.1528,84881.0
2021-11-29 15:50:00,207.62,207.62,207.34,207.52,198071.0,201.1334,201.1334,200.8622,201.0366,198071.0
2021-11-29 15:55:00,207.53,207.67,207.26,207.27,333459.0,201.0463,201.1819,200.7847,200.7944,333459.0
2021-11-30 09:30:00,206.7,207.62,206.53,207.62,110724.0,200.2422,201.1334,200.0775,201.1334,110724.0
2021-11-30 09:35:00,207.63,207.76,206.98,207.16,101330.0,201.1431,201.2691,200.5134,200.6878,101330.0
2021-11-30 09:40:00,207.22,207.76,207.17,207.65,175668.0,200.7459,201.2691,200.6975,201.1625,175668.0
2021-11-30 09:45:00,207.67,207.83,206.91,206.97,169701.0,201.1819,201.3369,200.4456,200.5038,169701.0
2021-11-30 09:50:00,206.97,207.28,206.75,207.23,162557.0,200.5038,200.8041,200.2906,200.7556,162557.0
2021-11-30 09:55:00,207.22,207.56,207.18,207.32,121512.0,200.7459,201.0753,200.7072,200.8428,121512.0
2021-11-30 10:00:00,207.32,207.72,207.26,207.54,158509.0,200.8428,201.2303,200.7847,201.0559,158509.0
2021-11-30 10:05:00,207.52,208.08,207.46,207.95,122037.0,201.0366,201.5791,200.9784,201.4531,122037.0
2021-11-30 10:10:00,207.9,207.97,207.39,207.39,118439.0,201.4047,201.4725,200.9106,200.9106,118439.0
2021-11-30 10:15:00,207.35,207.57,207.31,207.35,85284.0,200.8719,201.085,200.8331,200.8719,85284.0
2021-11-30 10:20:00,207.35,207.46,206.77,207.06,128885.0,200.8719,200.9784,200.31,200.5909,128885.0
2021-11-30 10:25:00,207.07,207.37,207.01,207.35,69493.0,200.6006,200.8913,200.5425,200.8719,69493.0
2021-11-30 10:30:00,207.37,207.79,207.36,207.67,76671.0,200.8913,201.2981,200.8816,201.1819,76671.0
2021-11-30 10:35:00,207.69,207.96,206.85,207.14,161608.0,201.2013,201.4628,200.3875,200.6684,161608.0
2021-11-30 10:40:00,207.16,207.5,207.04,207.14,114463.0,200.6878,201.0172,200.5716,200.6684,114463.0
2021-11-30 10:45:00,207.19,207.19,206.08,206.17,119869.0,200.7169,200.7169,199.6416,199.7287,119869.0
2021-11-30 10:50:00,206.13,206.2,205.29,205.34,183437.0,199.69,199.7578,198.8762,198.9247,183437.0
2021-11-30 10:55:00,205.34,205.35,204.52,204.55,151173.0,198.9247,198.9344,198.1303,198.1594,151173.0
2021-11-30 11:00:00,204.56,205.14,204.17,204.9,160885.0,198.169,198.7309,197.7912,198.4984,160885.0
2021-11-30 11:05:00,204.9,205.05,204.68,204.99,138141.0,198.4984,198.6437,198.2853,198.5856,138141.0
2021-11-30 11:10:00,204.98,205.54,204.65,205.5,115481.0,198.5759,199.1184,198.2562,199.0797,115481.0
2021-11-30 11:15:00,205.48,205.57,205.04,205.12,122344.0,199.0603,199.1475,198.6341,198.7116,122344.0
2021-11-30 11:20:00,205.12,205.47,204.52,204.53,141491.0,198.7116,199.0506,198.1303,198.14,141491.0
2021-11-30 11:25:00,204.51,205.04,204.51,204.86,92963.0,198.1206,198.6341,198.1206,198.4597,92963.0
2021-11-30 11:30:00,204.75,205.18,204.52,204.53,105856.0,198.3531,198.7697,198.1303,198.14,105856.0
2021-11-30 11:35:00,204.51,204.86,204.44,204.65,84956.0,198.1206,198.4597,198.0528,198.2562,84956.0
2021-11-30 11:40:00,204.6,204.63,203.98,204.17,101454.0,198.2078,198.2369,197.6072,197.7912,101454.0
2021-11-30 11:45:00,204.17,204.31,203.69,204.04,140207.0,197.7912,197.9269,197.3262,197.6653,140207.0
2021-11-30 11:50:00,204.03,204.15,203.7,203.78,133773.0,197.6556,197.7719,197.3359,197.4134,133773.0
2021-11-30 11:55:00,203.77,204.3,203.74,204.25,111688.0,197.4037,197.9172,197.3747,197.8687,111688.0
2021-11-30 12:00:00,204.25,204.25,203.52,203.83,121897.0,197.8687,197.8687,197.1615,197.4619,121897.0
2021-11-30 12:05:00,203.8,204.0,203.38,203.54,100004.0,197.4328,197.6265,197.0259,197.1809,100004.0
2021-11-30 12:10:00,203.56,203.97,203.35,203.54,131622.0,197.2003,197.5975,196.9969,197.1809,131622.0
2021-11-30 12:15:00,203.56,204.36,203.56,204.35,120697.0,197.2003,197.9753,197.2003,197.9656,120697.0
2021-11-30 12:20:00,204.37,204.56,204.1,204.56,73834.0,197.985,198.169,197.7234,198.169,73834.0
2021-11-30 12:25:00,204.56,204.74,204.43,204.57,118919.0,198.169,198.3434,198.0431,198.1787,118919.0
2021-11-30 12:30:00,204.55,204.78,204.28,204.62,71099.0,198.1594,198.3822,197.8978,198.2272,71099.0
2021-11-30 12:35:00,204.61,204.79,204.43,204.6,59148.0,198.2175,198.3919,198.0431,198.2078,59148.0
2021-11-30 12:40:00,204.61,204.87,204.28,204.8,63581.0,198.2175,198.4694,197.8978,198.4015,63581.0
2021-11-30 12:45:00,204.77,204.89,204.45,204.5,70155.0,198.3725,198.4887,198.0625,198.1109,70155.0
2021-11-30 12:50:00,204.5,204.85,204.46,204.74,58353.0,198.1109,198.45,198.0722,198.3434,58353.0
2021-11-30 12:55:00,204.78,204.9,204.19,204.28,66394.0,198.3822,198.4984,197.8106,197.8978,66394.0
2021-11-30 13:00:00,204.3,204.46,203.99,204.0,69190.0,197.9172,198.0722,197.6169,197.6265,69190.0
2021-11-30 13:05:00,204.02,204.44,204.02,204.15,50354.0,197.6459,198.0528,197.6459,197.7719,50354.0
2021-11-30 13:10:00,204.12,204.21,203.95,204.06,56544.0,197.7428,197.83,197.5781,197.6847,56544.0
2021-11-30 13:15:00,204.05,204.38,203.98,203.98,57451.0,197.675,197.9947,197.6072,197.6072,57451.0
2021-11-30 13:20:00,204.0,204.3,203.8,204.23,53364.0,197.6265,197.9172,197.4328,197.8494,53364.0
2021-11-30 13:25:00,204.19,204.23,204.0,204.09,116456.0,197.8106,197.8494,197.6265,197.7137,116456.0
2021-11-30 13:30:00,204.1,204.48,204.04,204.41,92423.0,197.7234,198.0915,197.6653,198.0237,92423.0
2021-11-30 13:35:00,204.41,204.88,204.38,204.74,40547.0,198.0237,198.4791,197.9947,198.3434,40547.0
2021-11-30 13:40:00,204.74,204.78,204.56,204.7,43536.0,198.3434,198.3822,198.169,198.3047,43536.0
2021-11-30 13:45:00,204.71,204.86,204.64,204.74,33025.0,198.3144,198.4597,198.2465,198.3434,33025.0
2021-11-30 13:50:00,204.75,205.13,204.73,205.13,63687.0,198.3531,198.7212,198.3337,198.7212,63687.0
2021-11-30 13:55:00,205.12,205.33,205.08,205.33,61424.0,198.7116,198.915,198.6728,198.915,61424.0
2021-11-30 14:00:00,205.32,205.36,205.04,205.14,65573.0,198.9053,198.9441,198.6341,198.7309,65573.0
2021-11-30 14:05:00,205.13,205.35,204.91,205.26,50049.0,198.7212,198.9344,198.5081,198.8472,50049.0
2021-11-30 14:10:00,205.25,205.43,205.19,205.27,33031.0,198.8375,199.0119,198.7794,198.8569,33031.0
2021-11-30 14:15:00,205.26,205.33,205.05,205.25,36367.0,198.8472,198.915,198.6437,198.8375,36367.0
2021-11-30 14:20:00,205.23,205.36,205.16,205.3,34314.0,198.8181,198.9441,198.7503,198.8859,34314.0
2021-11-30 14:25:00,205.3,205.52,205.01,205.02,59880.0,198.8859,199.0991,198.605,198.6147,59880.0
2021-11-30 14:30:00,205.01,205.26,204.94,205.09,64073.0,198.605,198.8472,198.5372,198.6825,64073.0
2021-11-30 14:35:00,205.1,205.16,204.91,204.94,45900.0,198.6922,198.7503,198.5081,198.5372,45900.0
2021-11-30 14:40:00,204.96,205.12,204.57,204.68,75327.0,198.5566,198.7116,198.1787,198.2853,75327.0
2021-11-30 14:45:00,204.67,204.76,204.2,204.25,56415.0,198.2756,198.3628,197.8203,197.8687,56415.0
2021-11-30 14:50:00,204.26,204.53,204.15,204.41,75202.0,197.8784,198.14,197.7719,198.0237,75202.0
2021-11-30 14:55:00,204.41,204.68,204.29,204.62,62960.0,198.0237,198.2853,197.9075,198.2272,62960.0
2021-11-30 15:00:00,204.61,204.79,204.48,204.71,66119.0,198.2175,198.3919,198.0915,198.3144,66119.0
2021-11-30 15:05:00,204.73,204.81,204.4,204.42,136339.0,198.3337,198.4112,198.014,198.0334,136339.0
2021-11-30 15:10:00,204.44,204.72,204.37,204.43,106754.0,198.0528,198.324,197.985,198.0431,106754.0
2021-11-30 15:15:00,204.44,204.75,204.43,204.72,84229.0,198.0528,198.3531,198.0431,198.324,84229.0
2021-11-30 15:20:00,204.7,204.83,204.59,204.64,73726.0,198.3047,198.4306,198.1981,198.2465,73726.0
2021-11-30 15:25:00,204.62,204.63,204.33,204.36,100458.0,198.2272,198.2369,197.9462,197.9753,100458.0
2021-11-30 15:30:00,204.36,204.89,204.32,204.76,121966.0,197.9753,198.4887,197.9365,198.3628,121966.0
2021-11-30 15:35:00,204.73,204.8,204.46,204.55,88653.0,198.3337,198.4015,198.0722,198.1594,88653.0
2021-11-30 15:40:00,204.55,204.88,204.45,204.84,98990.0,198.1594,198.4791,198.0625,198.4403,98990.0
2021-11-30 15:45:00,204.81,205.03,204.39,204.4,134002.0,198.4112,198.6244,198.0044,198.014,134002.0
2021-11-30 15:50:00,204.4,204.6,204.11,204.28,365673.0,198.014,198.2078,197.7331,197.8978,365673.0
2021-11-30 15:55:00,204.28,204.96,204.28,204.41,729825.0,197.8978,198.5566,197.8978,198.0237,729825.0
2021-12-01 09:30:00,207.12,207.78,206.75,207.24,314528.0,200.6491,201.2884,200.2906,200.7653,314528.0
2021-12-01 09:35:00,207.31,207.62,207.1,207.1,183241.0,200.8331,201.1334,200.6297,200.6297,183241.0
2021-12-01 09:40:00,207.09,207.55,206.93,207.25,199585.0,200.62,201.0656,200.465,200.775,199585.0
2021-12-01 09:45:00,207.25,207.77,207.15,207.58,181286.0,200.775,201.2788,200.6781,201.0947,181286.0
2021-12-01 09:50:00,207.55,207.93,207.47,207.69,179898.0,201.0656,201.4338,200.9881,201.2013,179898.0
2021-12-01 09:55:00,207.7,207.93,207.49,207.83,142001.0,201.2109,201.4338,201.0075,201.3369,142001.0
2021-12-01 10:00:00,207.87,208.6,207.84,208.25,95459.0,201.3756,202.0828,201.3466,201.7438,95459.0
2021-12-01 10:05:00,208.26,208.63,208.26,208.6,133945.0,201.7535,202.1119,201.7535,202.0828,133945.0
2021-12-01 10:10:00,208.62,208.75,208.14,208.25,152380.0,202.1022,202.2281,201.6372,201.7438,152380.0
2021-12-01 10:15:00,208.27,208.45,207.98,208.07,84545.0,201.7631,201.9375,201.4822,201.5694,84545.0
2021-12-01 10:20:00,208.08,208.18,207.64,207.93,55734.0,201.5791,201.676,201.1528,201.4338,55734.0
2021-12-01 10:25:00,207.9,208.14,207.68,207.68,81692.0,201.4047,201.6372,201.1916,201.1916,81692.0
2021-12-01 10:30:00,207.69,208.21,207.69,207.87,75905.0,201.2013,201.705,201.2013,201.3756,75905.0
2021-12-01 10:35:00,207.91,208.03,207.65,207.66,45335.0,201.4144,201.5306,201.1625,201.1722,45335.0
2021-12-01 10:40:00,207.66,207.87,207.27,207.76,76967.0,201.1722,201.3756,200.7944,201.2691,76967.0
2021-12-01 10:45:00,207.77,208.19,207.62,208.18,66006.0,201.2788,201.6856,201.1334,201.676,66006.0
2021-12-01 10:50:00,208.19,208.38,208.09,208.32,68767.0,201.6856,201.8697,201.5888,201.8116,68767.0
2021-12-01 10:55:00,208.33,208.38,208.09,208.32,67875.0,201.8213,201.8697,201.5888,201.8116,67875.0
2021-12-01 11:00:00,208.32,208.38,208.09,208.14,50177.0,201.8116,201.8697,201.5888,201.6372,50177.0
2021-12-01 11:05:00,208.13,208.36,208.05,208.19,67584.0,201.6275,201.8503,201.55,201.6856,67584.0
2021-12-01 11:10:00,208.18,208.63,208.12,208.6,65356.0,201.676,202.1119,201.6178,202.0828,65356.0
2021-12-01 11:15:00,208.6,208.6,208.34,208.54,74663.0,202.0828,202.0828,201.831,202.0247,74663.0
2021-12-01 11:20:00,208.53,208.53,208.26,208.41,76717.0,202.015,202.015,201.7535,201.8988,76717.0
2021-12-01 11:25:00,208.46,208.48,208.11,208.15,56484.0,201.9472,201.9666,201.6081,201.6469,56484.0
2021-12-01 11:30:00,208.23,208.34,207.95,208.12,77615.0,201.7244,201.831,201.4531,201.6178,77615.0
2021-12-01 11:35:00,208.11,208.17,207.81,207.97,60308.0,201.6081,201.6663,201.3175,201.4725,60308.0
2021-12-01 11:40:00,207.98,207.99,207.81,207.82,36213.0,201.4822,201.4919,201.3175,201.3272,36213.0
2021-12-01 11:45:00,207.81,207.81,207.47,207.66,70273.0,201.3175,201.3175,200.9881,201.1722,70273.0
2021-12-01 11:50:00,207.63,207.63,207.25,207.26,46688.0,201.1431,201.1431,200.775,200.7847,46688.0
2021-12-01 11:55:00,207.26,207.28,206.69,206.93,77939.0,200.7847,200.8041,200.2325,200.465,77939.0
2021-12-01 12:00:00,206.91,207.3,206.82,207.23,43686.0,200.4456,200.8234,200.3584,200.7556,43686.0
2021-12-01 12:05:00,207.23,207.27,206.83,207.01,32954.0,200.7556,200.7944,200.3681,200.5425,32954.0
2021-12-01 12:10:00,206.98,207.29,206.93,207.18,42555.0,200.5134,200.8138,200.465,200.7072,42555.0
2021-12-01 12:15:00,207.19,207.44,207.18,207.3,42910.0,200.7169,200.9591,200.7072,200.8234,42910.0
2021-12-01 12:20:00,207.34,207.42,206.95,206.96,38237.0,200.8622,200.9397,200.4844,200.4941,38237.0
2021-12-01 12:25:00,206.96,207.03,206.75,206.85,43287.0,200.4941,200.5619,200.2906,200.3875,43287.0
2021-12-01 12:30:00,206.86,207.19,206.81,207.08,63707.0,200.3972,200.7169,200.3488,200.6103,63707.0
2021-12-01 12:35:00,207.1,207.1,206.8,207.05,32799.0,200.6297,200.6297,200.3391,200.5813,32799.0
2021-12-01 12:40:00,207.07,207.14,206.91,206.94,74760.0,200.6006,200.6684,200.4456,200.4747,74760.0
2021-12-01 12:45:00,206.94,207.08,206.8,206.84,85935.0,200.4747,200.6103,200.3391,200.3778,85935.0
2021-12-01 12:50:00,206.83,206.86,206.28,206.28,60017.0,200.3681,200.3972,199.8353,199.8353,60017.0
2021-12-01 12:55:00,206.3,206.31,205.72,205.82,54807.0,199.8547,199.8644,199.2928,199.3897,54807.0
2021-12-01 13:00:00,205.78,206.17,205.72,205.89,52418.0,199.3509,199.7287,199.2928,199.4575,52418.0
2021-12-01 13:05:00,205.91,206.03,205.25,205.41,126824.0,199.4769,199.5931,198.8375,198.9925,126824.0
2021-12-01 13:10:00,205.4,205.48,205.05,205.29,77172.0,198.9828,199.0603,198.6437,198.8762,77172.0
2021-12-01 13:15:00,205.27,205.54,205.14,205.14,101387.0,198.8569,199.1184,198.7309,198.7309,101387.0
2021-12-01 13:20:00,205.2,205.74,205.18,205.66,67009.0,198.7891,199.3122,198.7697,199.2347,67009.0
2021-12-01 13:25:00,205.66,205.96,205.63,205.87,54579.0,199.2347,199.5253,199.2056,199.4381,54579.0
2021-12-01 13:30:00,205.88,206.03,205.55,205.65,84181.0,199.4478,199.5931,199.1281,199.225,84181.0
2021-12-01 13:35:00,205.63,205.99,205.62,205.8,66028.0,199.2056,199.5544,199.1959,199.3703,66028.0
2021-12-01 13:40:00,205.8,205.86,205.15,205.4,137692.0,199.3703,199.4284,198.7406,198.9828,137692.0
2021-12-01 13:45:00,205.3,205.33,204.39,204.48,101219.0,198.8859,198.915,198.0044,198.0915,101219.0
2021-12-01 13:50:00,204.48,205.18,204.48,205.17,144716.0,198.0915,198.7697,198.0915,198.76,144716.0
2021-12-01 13:55:00,205.13,205.45,205.07,205.4,72682.0,198.7212,199.0312,198.6631,198.9828,72682.0
2021-12-01 14:00:00,205.39,205.51,204.88,205.09,154105.0,198.9731,199.0894,198.4791,198.6825,154105.0
2021-12-01 14:05:00,205.1,205.16,204.6,204.61,122544.0,198.6922,198.7503,198.2078,198.2175,122544.0
2021-12-01 14:10:00,204.63,204.68,204.0,204.18,92365.0,198.2369,198.2853,197.6265,197.8009,92365.0
2021-12-01 14:15:00,204.18,204.33,203.65,203.8,92937.0,197.8009,197.9462,197.2875,197.4328,92937.0
2021-12-01 14:20:00,203.82,204.38,203.79,204.31,98862.0,197.4522,197.9947,197.4231,197.9269,98862.0
2021-12-01 14:25:00,204.32,204.85,204.26,204.8,62555.0,197.9365,198.45,197.8784,198.4015,62555.0
2021-12-01 14:30:00,204.8,205.06,204.61,204.65,96136.0,198.4015,198.6534,198.2175,198.2562,96136.0
2021-12-01 14:35:00,204.63,204.8,204.34,204.74,75168.0,198.2369,198.4015,197.9559,198.3434,75168.0
2021-12-01 14:40:00,204.76,204.76,204.24,204.33,74281.0,198.3628,198.3628,197.859,197.9462,74281.0
2021-12-01 14:45:00,204.27,204.73,204.09,204.59,53725.0,197.8881,198.3337,197.7137,198.1981,53725.0
2021-12-01 14:50:00,204.54,204.77,204.14,204.16,80267.0,198.1497,198.3725,197.7622,197.7815,80267.0
2021-12-01 14:55:00,204.17,204.45,204.03,204.07,50110.0,197.7912,198.0625,197.6556,197.6944,50110.0
2021-12-01 15:00:00,204.12,204.26,203.38,203.42,94889.0,197.7428,197.8784,197.0259,197.0647,94889.0
2021-12-01 15:05:00,203.42,203.54,202.98,203.05,92702.0,197.0647,197.1809,196.6384,196.7062,92702.0
2021-12-01 15:10:00,203.04,203.27,202.86,203.15,98568.0,196.6965,196.9194,196.5222,196.8031,98568.0
2021-12-01 15:15:00,203.14,203.14,202.21,202.29,165960.0,196.7934,196.7934,195.8925,195.97,165960.0
2021-12-01 15:20:00,202.28,202.43,201.51,201.72,167526.0,195.9603,196.1056,195.2143,195.4178,167526.0
2021-12-01 15:25:00,201.72,202.48,201.36,202.05,152714.0,195.4178,196.154,195.069,195.7375,152714.0
2021-12-01 15:30:00,201.98,202.49,201.77,202.45,180267.0,195.6697,196.1637,195.4662,196.125,180267.0
2021-12-01 15:35:00,202.41,202.83,202.05,202.64,474869.0,196.0862,196.4931,195.7375,196.309,474869.0
2021-12-01 15:40:00,202.62,203.14,202.53,203.0,172007.0,196.2897,196.7934,196.2025,196.6578,172007.0
2021-12-01 15:45:00,203.0,203.06,201.9,201.97,197405.0,196.6578,196.7159,195.5922,195.66,197405.0
2021-12-01 15:50:00,201.95,202.09,201.62,201.72,277616.0,195.6406,195.7762,195.3209,195.4178,277616.0
2021-12-01 15:55:00,201.73,201.74,200.61,200.77,637770.0,195.4275,195.4372,194.3425,194.4975,637770.0
2021-12-02 09:30:00,201.86,202.29,201.3,201.97,206824.0,195.5534,195.97,195.0109,195.66,206824.0
2021-12-02 09:35:00,201.97,203.53,201.87,203.53,224702.0,195.66,197.1712,195.5631,197.1712,224702.0
2021-12-02 09:40:00,203.52,203.85,203.11,203.33,211434.0,197.1615,197.4812,196.7643,196.9775,211434.0
2021-12-02 09:45:00,203.35,203.64,203.05,203.33,270125.0,196.9969,197.2778,196.7062,196.9775,270125.0
2021-12-02 09:50:00,203.37,203.4,202.8,203.21,195781.0,197.0162,197.0453,196.464,196.8612,195781.0
2021-12-02 09:55:00,203.21,203.47,202.92,203.26,193806.0,196.8612,197.1131,196.5803,196.9097,193806.0
2021-12-02 10:00:00,203.29,203.65,202.5,203.52,210138.0,196.9387,197.2875,196.1734,197.1615,210138.0
2021-12-02 10:05:00,203.54,203.72,202.34,202.48,177326.0,197.1809,197.3553,196.0184,196.154,177326.0
2021-12-02 10:10:00,202.5,202.83,202.11,202.53,175298.0,196.1734,196.4931,195.7956,196.2025,175298.0
2021-12-02 10:15:00,202.55,202.64,201.76,201.76,183109.0,196.2218,196.309,195.4565,195.4565,183109.0
2021-12-02 10:20:00,201.77,202.39,201.47,202.26,228221.0,195.4662,196.0668,195.1756,195.9409,228221.0
2021-12-02 10:25:00,202.26,202.85,201.85,202.71,187423.0,195.9409,196.5125,195.5437,196.3768,187423.0
2021-12-02 10:30:00,202.68,202.92,201.78,201.83,150085.0,196.3478,196.5803,195.4759,195.5243,150085.0
2021-12-02 10:35:00,201.8,201.85,201.15,201.45,109503.0,195.4953,195.5437,194.8656,195.1562,109503.0
2021-12-02 10:40:00,201.47,201.79,200.77,200.8,128812.0,195.1756,195.4856,194.4975,194.5265,128812.0
2021-12-02 10:45:00,200.83,201.85,200.57,201.64,143448.0,194.5556,195.5437,194.3037,195.3403,143448.0
2021-12-02 10:50:00,201.69,201.96,201.24,201.31,117180.0,195.3887,195.6503,194.9528,195.0206,117180.0
2021-12-02 10:55:00,201.27,202.77,201.27,202.74,118385.0,194.9818,196.435,194.9818,196.4059,118385.0
2021-12-02 11:00:00,202.75,203.0,202.19,202.48,99990.0,196.4156,196.6578,195.8731,196.154,99990.0
2021-12-02 11:05:00,202.45,203.32,202.35,203.17,138823.0,196.125,196.9678,196.0281,196.8225,138823.0
2021-12-02 11:10:00,203.16,203.36,202.77,203.18,95381.0,196.8128,197.0065,196.435,196.8322,95381.0
2021-12-02 11:15:00,203.19,203.88,203.11,203.53,102140.0,196.8418,197.5103,196.7643,197.1712,102140.0
2021-12-02 11:20:00,203.51,203.92,203.36,203.39,99736.0,197.1519,197.549,197.0065,197.0356,99736.0
2021-12-02 11:25:00,203.4,203.83,203.34,203.68,103243.0,197.0453,197.4619,196.9872,197.3165,103243.0
2021-12-02 11:30:00,203.72,203.81,202.57,202.83,160096.0,197.3553,197.4425,196.2412,196.4931,160096.0
2021-12-02 11:35:00,202.76,203.26,202.64,202.74,145197.0,196.4253,196.9097,196.309,196.4059,145197.0
2021-12-02 11:40:00,202.73,203.35,202.69,202.76,97709.0,196.3962,196.9969,196.3575,196.4253,97709.0
2021-12-02 11:45:00,202.77,203.19,202.45,203.12,102808.0,196.435,196.8418,196.125,196.774,102808.0
2021-12-02 11:50:00,203.12,203.2,202.79,203.03,93114.0,196.774,196.8515,196.4543,196.6868,93114.0
2021-12-02 11:55:00,203.01,203.53,202.64,203.39,125765.0,196.6675,197.1712,196.309,197.0356,125765.0
2021-12-02 12:00:00,203.39,203.73,203.15,203.62,73086.0,197.0356,197.365,196.8031,197.2584,73086.0
2021-12-02 12:05:00,203.66,203.96,203.44,203.94,101151.0,197.2972,197.5878,197.084,197.5684,101151.0
2021-12-02 12:10:00,203.93,204.01,203.7,203.96,126552.0,197.5587,197.6362,197.3359,197.5878,126552.0
2021-12-02 12:15:00,203.94,204.03,203.74,203.98,93196.0,197.5684,197.6556,197.3747,197.6072,93196.0
2021-12-02 12:20:00,204.03,204.57,204.03,204.55,79984.0,197.6556,198.1787,197.6556,198.1594,79984.0
2021-12-02 12:25:00,204.55,204.56,204.26,204.35,78730.0,198.1594,198.169,197.8784,197.9656,78730.0
2021-12-02 12:30:00,204.35,204.46,204.07,204.08,71643.0,197.9656,198.0722,197.6944,197.704,71643.0
2021-12-02 12:35:00,204.08,204.23,203.78,203.93,64308.0,197.704,197.8494,197.4134,197.5587,64308.0
2021-12-02 12:40:00,203.94,204.23,203.67,203.75,59626.0,197.5684,197.8494,197.3069,197.3844,59626.0
2021-12-02 12:45:00,203.75,204.34,203.75,204.3,58748.0,197.3844,197.9559,197.3844,197.9172,58748.0
2021-12-02 12:50:00,204.29,204.34,203.73,203.82,67332.0,197.9075,197.9559,197.365,197.4522,67332.0
2021-12-02 12:55:00,203.87,204.0,203.6,203.73,91418.0,197.5006,197.6265,197.239,197.365,91418.0
2021-12-02 13:00:00,203.78,203.85,203.29,203.74,210333.0,197.4134,197.4812,196.9387,197.3747,210333.0
2021-12-02 13:05:00,203.75,203.81,203.2,203.38,74440.0,197.3844,197.4425,196.8515,197.0259,74440.0
2021-12-02 13:10:00,203.39,203.69,203.14,203.68,86074.0,197.0356,197.3262,196.7934,197.3165,86074.0
2021-12-02 13:15:00,203.7,203.71,203.22,203.37,68011.0,197.3359,197.3456,196.8709,197.0162,68011.0
2021-12-02 13:20:00,203.39,203.49,202.74,202.94,103990.0,197.0356,197.1325,196.4059,196.5997,103990.0
2021-12-02 13:25:00,202.93,203.19,202.75,202.89,82660.0,196.59,196.8418,196.4156,196.5512,82660.0
2021-12-02 13:30:00,202.91,203.41,202.54,203.37,96669.0,196.5706,197.055,196.2122,197.0162,96669.0
2021-12-02 13:35:00,203.37,203.44,203.07,203.4,80999.0,197.0162,197.084,196.7256,197.0453,80999.0
2021-12-02 13:40:00,203.41,203.5,203.08,203.21,84353.0,197.055,197.1422,196.7353,196.8612,84353.0
2021-12-02 13:45:00,203.24,203.24,202.81,202.96,95676.0,196.8903,196.8903,196.4737,196.619,95676.0
2021-12-02 13:50:00,202.95,203.84,202.73,203.76,121840.0,196.6093,197.4715,196.3962,197.394,121840.0
2021-12-02 13:55:00,203.76,204.1,203.7,204.01,70511.0,197.394,197.7234,197.3359,197.6362,70511.0
2021-12-02 14:00:00,203.99,204.08,203.62,203.78,134110.0,197.6169,197.704,197.2584,197.4134,134110.0
2021-12-02 14:05:00,203.79,203.91,203.51,203.71,97246.0,197.4231,197.5394,197.1519,197.3456,97246.0
2021-12-02 14:10:00,203.73,203.85,203.36,203.45,116839.0,197.365,197.4812,197.0065,197.0937,116839.0
2021-12-02 14:15:00,203.44,203.99,203.39,203.94,101194.0,197.084,197.6169,197.0356,197.5684,101194.0
2021-12-02 14:20:00,203.95,203.97,203.7,203.77,82597.0,197.5781,197.5975,197.3359,197.4037,82597.0
2021-12-02 14:25:00,203.79,204.08,203.6,204.02,92479.0,197.4231,197.704,197.239,197.6459,92479.0
2021-12-02 14:30:00,204.0,204.1,203.73,203.77,109517.0,197.6265,197.7234,197.365,197.4037,109517.0
2021-12-02 14:35:00,203.79,203.88,203.41,203.52,137901.0,197.4231,197.5103,197.055,197.1615,137901.0
2021-12-02 14:40:00,203.55,203.64,203.37,203.59,99854.0,197.1906,197.2778,197.0162,197.2294,99854.0
2021-12-02 14:45:00,203.6,203.69,203.09,203.11,113263.0,197.239,197.3262,196.745,196.7643,113263.0
2021-12-02 14:50:00,203.11,203.41,202.96,203.05,194148.0,196.7643,197.055,196.619,196.7062,194148.0
2021-12-02 14:55:00,203.03,203.8,203.02,203.55,120279.0,196.6868,197.4328,196.6772,197.1906,120279.0
2021-12-02 15:00:00,203.62,204.03,203.54,203.94,156249.0,197.2584,197.6556,197.1809,197.5684,156249.0
2021-12-02 15:05:00,203.97,204.12,203.62,203.78,125315.0,197.5975,197.7428,197.2584,197.4134,125315.0
2021-12-02 15:10:00,203.77,203.79,203.1,203.4,144186.0,197.4037,197.4231,196.7547,197.0453,144186.0
2021-12-02 15:15:00,203.42,203.54,203.17,203.29,142807.0,197.0647,197.1809,196.8225,196.9387,142807.0
2021-12-02 15:20:00,203.27,203.29,202.99,203.03,142446.0,196.9194,196.9387,196.6481,196.6868,142446.0
2021-12-02 15:25:00,203.05,203.47,203.01,203.3,117510.0,196.7062,197.1131,196.6675,196.9484,117510.0
2021-12-02 15:30:00,203.28,203.91,203.27,203.69,129136.0,196.929,197.5394,196.9194,197.3262,129136.0
2021-12-02 15:35:00,203.63,203.98,203.49,203.81,83940.0,197.2681,197.6072,197.1325,197.4425,83940.0
2021-12-02 15:40:00,203.8,204.23,203.75,204.01,133075.0,197.4328,197.8494,197.3844,197.6362,133075.0
2021-12-02 15:45:00,204.02,204.11,203.61,203.93,243564.0,197.6459,197.7331,197.2487,197.5587,243564.0
2021-12-02 15:50:00,203.9,203.99,203.17,203.25,401030.0,197.5297,197.6169,196.8225,196.9,401030.0
2021-12-02 15:55:00,203.32,203.64,203.04,203.63,447883.0,196.9678,197.2778,196.6965,197.2681,447883.0
2021-12-03 09:30:00,204.33,204.97,204.09,204.32,130044.0,197.9462,198.5662,197.7137,197.9365,130044.0
2021-12-03 09:35:00,204.32,204.32,203.39,203.42,109762.0,197.9365,197.9365,197.0356,197.0647,109762.0
2021-12-03 09:40:00,203.47,203.83,203.01,203.22,221944.0,197.1131,197.4619,196.6675,196.8709,221944.0
2021-12-03 09:45:00,203.23,203.63,202.83,202.86,205643.0,196.8806,197.2681,196.4931,196.5222,205643.0
2021-12-03 09:50:00,202.89,203.15,202.1,202.1,202450.0,196.5512,196.8031,195.7859,195.7859,202450.0
2021-12-03 09:55:00,202.11,202.75,202.04,202.2,155318.0,195.7956,196.4156,195.7278,195.8828,155318.0
2021-12-03 10:00:00,202.24,202.7,201.44,201.91,198801.0,195.9215,196.3672,195.1465,195.6018,198801.0
2021-12-03 10:05:00,201.93,202.0,201.04,201.06,166572.0,195.6212,195.689,194.759,194.7784,166572.0
2021-12-03 10:10:00,201.04,201.88,200.96,201.41,175863.0,194.759,195.5728,194.6815,195.1175,175863.0
2021-12-03 10:15:00,201.41,202.41,201.41,202.0,201402.0,195.1175,196.0862,195.1175,195.689,201402.0
2021-12-03 10:20:00,202.03,202.1,201.48,201.85,155333.0,195.7181,195.7859,195.1853,195.5437,155333.0
2021-12-03 10:25:00,201.84,202.17,201.23,201.96,112459.0,195.534,195.8537,194.9431,195.6503,112459.0
2021-12-03 10:30:00,201.96,201.98,201.21,201.24,130873.0,195.6503,195.6697,194.9237,194.9528,130873.0
2021-12-03 10:35:00,201.26,201.42,200.94,200.99,127211.0,194.9721,195.1271,194.6621,194.7106,127211.0
2021-12-03 10:40:00,201.01,201.12,200.16,200.18,115876.0,194.73,194.8365,193.9065,193.9259,115876.0
2021-12-03 10:45:00,200.21,200.61,200.03,200.29,141889.0,193.955,194.3425,193.7806,194.0325,141889.0
2021-12-03 10:50:00,200.27,200.84,199.96,200.69,148721.0,194.0131,194.5653,193.7128,194.42,148721.0
2021-12-03 10:55:00,200.68,200.87,200.12,200.12,117426.0,194.4103,194.5943,193.8678,193.8678,117426.0
2021-12-03 11:00:00,200.12,200.46,199.86,200.27,130261.0,193.8678,194.1971,193.6159,194.0131,130261.0
2021-12-03 11:05:00,200.21,200.21,199.39,199.86,138996.0,193.955,193.955,193.1606,193.6159,138996.0
2021-12-03 11:10:00,199.85,200.01,199.32,199.37,131812.0,193.6062,193.7612,193.0928,193.1412,131812.0
2021-12-03 11:15:00,199.33,199.64,198.93,199.08,156943.0,193.1024,193.4028,192.7149,192.8603,156943.0
2021-12-03 11:20:00,199.06,200.43,198.96,200.18,201153.0,192.8409,194.1681,192.744,193.9259,201153.0
2021-12-03 11:25:00,200.2,200.66,200.04,200.56,91810.0,193.9453,194.3909,193.7903,194.294,91810.0
2021-12-03 11:30:00,200.62,200.81,200.29,200.64,155613.0,194.3521,194.5362,194.0325,194.3715,155613.0
2021-12-03 11:35:00,200.63,200.72,200.19,200.33,143052.0,194.3618,194.449,193.9356,194.0712,143052.0
2021-12-03 11:40:00,200.36,200.46,199.6,199.66,118974.0,194.1003,194.1971,193.364,193.4221,118974.0
2021-12-03 11:45:00,199.65,200.02,199.47,199.73,118273.0,193.4124,193.7709,193.2381,193.4899,118273.0
2021-12-03 11:50:00,199.68,199.74,199.25,199.49,104559.0,193.4415,193.4996,193.0249,193.2574,104559.0
2021-12-03 11:55:00,199.53,199.62,199.05,199.15,111114.0,193.2962,193.3834,192.8312,192.9281,111114.0
2021-12-03 12:00:00,199.17,199.23,198.89,199.04,75021.0,192.9474,193.0056,192.6762,192.8215,75021.0
2021-12-03 12:05:00,199.05,199.36,198.96,199.25,93241.0,192.8312,193.1315,192.744,193.0249,93241.0
2021-12-03 12:10:00,199.25,199.59,199.2,199.27,71891.0,193.0249,193.3543,192.9765,193.0443,71891.0
2021-12-03 12:15:00,199.27,199.95,199.27,199.88,108833.0,193.0443,193.7031,193.0443,193.6353,108833.0
2021-12-03 12:20:00,199.92,200.18,199.68,200.07,109755.0,193.674,193.9259,193.4415,193.8193,109755.0
2021-12-03 12:25:00,200.07,200.07,199.79,199.85,92331.0,193.8193,193.8193,193.5481,193.6062,92331.0
2021-12-03 12:30:00,199.81,199.81,199.38,199.61,73116.0,193.5674,193.5674,193.1509,193.3737,73116.0
2021-12-03 12:35:00,199.6,200.45,199.49,200.4,77949.0,193.364,194.1875,193.2574,194.139,77949.0
2021-12-03 12:40:00,200.4,200.51,200.05,200.11,116081.0,194.139,194.2456,193.8,193.8581,116081.0
2021-12-03 12:45:00,200.11,200.24,199.88,200.21,82459.0,193.8581,193.984,193.6353,193.955,82459.0
2021-12-03 12:50:00,200.15,200.41,199.82,199.92,67058.0,193.8968,194.1487,193.5771,193.674,67058.0
2021-12-03 12:55:00,199.9,200.0,199.59,199.94,83127.0,193.6546,193.7515,193.3543,193.6934,83127.0
2021-12-03 13:00:00,199.91,199.92,199.62,199.84,69453.0,193.6643,193.674,193.3834,193.5965,69453.0
2021-12-03 13:05:00,199.84,200.38,199.8,200.34,92792.0,193.5965,194.1196,193.5578,194.0809,92792.0
2021-12-03 13:10:00,200.32,200.45,200.01,200.19,69862.0,194.0615,194.1875,193.7612,193.9356,69862.0
2021-12-03 13:15:00,200.21,200.72,200.08,200.55,88369.0,193.955,194.449,193.829,194.2843,88369.0
2021-12-03 13:20:00,200.55,200.81,200.45,200.75,58449.0,194.2843,194.5362,194.1875,194.4781,58449.0
2021-12-03 13:25:00,200.74,200.8,200.07,200.07,88779.0,194.4684,194.5265,193.8193,193.8193,88779.0
2021-12-03 13:30:00,200.06,200.08,199.64,199.65,71960.0,193.8096,193.829,193.4028,193.4124,71960.0
2021-12-03 13:35:00,199.66,199.75,199.28,199.38,55845.0,193.4221,193.5093,193.054,193.1509,55845.0
2021-12-03 13:40:00,199.39,199.58,199.21,199.44,102573.0,193.1606,193.3446,192.9862,193.209,102573.0
2021-12-03 13:45:00,199.41,199.6,199.04,199.28,67828.0,193.1799,193.364,192.8215,193.054,67828.0
2021-12-03 13:50:00,199.27,199.55,199.21,199.3,59569.0,193.0443,193.3156,192.9862,193.0734,59569.0
2021-12-03 13:55:00,199.3,199.33,198.98,199.0,78656.0,193.0734,193.1024,192.7634,192.7828,78656.0
2021-12-03 14:00:00,198.97,199.48,198.78,199.35,144772.0,192.7537,193.2478,192.5696,193.1218,144772.0
2021-12-03 14:05:00,199.36,199.39,198.85,198.92,64737.0,193.1315,193.1606,192.6374,192.7053,64737.0
2021-12-03 14:10:00,198.89,199.17,198.73,199.01,79772.0,192.6762,192.9474,192.5212,192.7924,79772.0
2021-12-03 14:15:00,199.0,199.06,198.58,198.59,95445.0,192.7828,192.8409,192.3759,192.3856,95445.0
2021-12-03 14:20:00,198.6,199.27,198.27,199.2,139613.0,192.3953,193.0443,192.0756,192.9765,139613.0
2021-12-03 14:25:00,199.21,199.33,198.93,198.99,78162.0,192.9862,193.1024,192.7149,192.7731,78162.0
2021-12-03 14:30:00,198.98,199.12,198.5,198.59,67999.0,192.7634,192.899,192.2984,192.3856,67999.0
2021-12-03 14:35:00,198.61,198.7,198.13,198.23,87519.0,192.4049,192.4921,191.9399,192.0368,87519.0
2021-12-03 14:40:00,198.33,198.75,198.28,198.61,94633.0,192.1337,192.5406,192.0853,192.4049,94633.0
2021-12-03 14:45:00,198.63,198.73,198.4,198.42,79453.0,192.4243,192.5212,192.2015,192.2209,79453.0
2021-12-03 14:50:00,198.43,198.61,198.17,198.17,80310.0,192.2306,192.4049,191.9787,191.9787,80310.0
2021-12-03 14:55:00,198.22,198.39,198.07,198.08,60753.0,192.0271,192.1918,191.8818,191.8915,60753.0
2021-12-03 15:00:00,198.07,198.18,197.6,198.1,81599.0,191.8818,191.9884,191.4265,191.9109,81599.0
2021-12-03 15:05:00,198.09,198.54,197.76,197.8,103769.0,191.9012,192.3371,191.5815,191.6202,103769.0
2021-12-03 15:10:00,197.85,198.34,197.85,198.22,82305.0,191.6687,192.1434,191.6687,192.0271,82305.0
2021-12-03 15:15:00,198.23,198.36,197.95,198.08,122189.0,192.0368,192.1628,191.7656,191.8915,122189.0
2021-12-03 15:20:00,198.1,198.87,198.09,198.71,106244.0,191.9109,192.6568,191.9012,192.5018,106244.0
2021-12-03 15:25:00,198.74,199.04,198.68,198.73,88026.0,192.5309,192.8215,192.4728,192.5212,88026.0
2021-12-03 15:30:00,198.74,199.32,198.72,199.26,120738.0,192.5309,193.0928,192.5115,193.0346,120738.0
2021-12-03 15:35:00,199.25,199.41,198.66,198.7,103643.0,193.0249,193.1799,192.4534,192.4921,103643.0
2021-12-03 15:40:00,198.72,198.86,198.22,198.32,150303.0,192.5115,192.6471,192.0271,192.124,150303.0
2021-12-03 15:45:00,198.3,198.31,197.82,198.1,297779.0,192.1046,192.1143,191.6396,191.9109,297779.0
2021-12-03 15:50:00,198.1,199.0,197.99,198.95,256471.0,191.9109,192.7828,191.8043,192.7343,256471.0
2021-12-03 15:55:00,198.97,199.75,198.97,199.65,318420.0,192.7537,193.5093,192.7537,193.4124,318420.0
2021-12-06 09:30:00,200.45,200.67,199.01,199.02,122165.0,194.1875,194.4006,192.7924,192.8021,122165.0
2021-12-06 09:35:00,199.0,199.0,197.66,198.29,117829.0,192.7828,192.7828,191.4846,192.0949,117829.0
2021-12-06 09:40:00,198.29,199.79,197.92,199.68,240654.0,192.0949,193.5481,191.7365,193.4415,240654.0
2021-12-06 09:45:00,199.66,200.5,199.31,200.0,304104.0,193.4221,194.2359,193.0831,193.7515,304104.0
2021-12-06 09:50:00,199.99,200.45,199.36,199.42,237724.0,193.7418,194.1875,193.1315,193.1896,237724.0
2021-12-06 09:55:00,199.42,200.04,199.19,199.85,154593.0,193.1896,193.7903,192.9668,193.6062,154593.0
2021-12-06 10:00:00,199.92,199.97,199.0,199.4,182189.0,193.674,193.7225,192.7828,193.1703,182189.0
2021-12-06 10:05:00,199.4,200.07,199.01,199.88,167093.0,193.1703,193.8193,192.7924,193.6353,167093.0
2021-12-06 10:10:00,199.82,200.92,199.77,200.88,158365.0,193.5771,194.6428,193.5287,194.604,158365.0
2021-12-06 10:15:00,200.91,201.33,200.82,200.96,157711.0,194.6331,195.04,194.5459,194.6815,157711.0
2021-12-06 10:20:00,200.93,201.5,200.83,201.32,167569.0,194.6525,195.2046,194.5556,195.0303,167569.0
2021-12-06 10:25:00,201.3,201.58,201.1,201.44,154603.0,195.0109,195.2822,194.8171,195.1465,154603.0
2021-12-06 10:30:00,201.45,201.6,200.98,201.12,118754.0,195.1562,195.3015,194.7009,194.8365,118754.0
2021-12-06 10:35:00,201.11,201.13,200.55,200.78,100419.0,194.8268,194.8462,194.2843,194.5071,100419.0
2021-12-06 10:40:00,200.82,201.25,200.29,200.4,113905.0,194.5459,194.9625,194.0325,194.139,113905.0
2021-12-06 10:45:00,200.47,200.89,200.43,200.74,110382.0,194.2068,194.6137,194.1681,194.4684,110382.0
2021-12-06 10:50:00,200.74,200.9,200.29,200.69,94426.0,194.4684,194.6234,194.0325,194.42,94426.0
2021-12-06 10:55:00,200.65,201.24,200.65,201.01,80148.0,194.3812,194.9528,194.3812,194.73,80148.0
2021-12-06 11:00:00,201.03,201.14,200.43,200.44,88388.0,194.7493,194.8559,194.1681,194.1778,88388.0
2021-12-06 11:05:00,200.47,200.88,200.43,200.7,68479.0,194.2068,194.604,194.1681,194.4296,68479.0
2021-12-06 11:10:00,200.72,200.89,200.26,200.27,96619.0,194.449,194.6137,194.0034,194.0131,96619.0
2021-12-06 11:15:00,200.26,200.85,200.13,200.75,70922.0,194.0034,194.575,193.8775,194.4781,70922.0
2021-12-06 11:20:00,200.73,200.89,200.47,200.79,70828.0,194.4587,194.6137,194.2068,194.5168,70828.0
2021-12-06 11:25:00,200.81,201.08,200.8,200.92,101521.0,194.5362,194.7978,194.5265,194.6428,101521.0
2021-12-06 11:30:00,200.95,201.36,200.59,201.19,108683.0,194.6718,195.069,194.3231,194.9043,108683.0
2021-12-06 11:35:00,201.19,201.32,200.94,201.16,80894.0,194.9043,195.0303,194.6621,194.8753,80894.0
2021-12-06 11:40:00,201.18,201.59,201.09,201.57,73649.0,194.8946,195.2918,194.8075,195.2725,73649.0
2021-12-06 11:45:00,201.59,201.66,200.85,200.97,69461.0,195.2918,195.3597,194.575,194.6912,69461.0
2021-12-06 11:50:00,200.97,201.07,200.82,200.95,59325.0,194.6912,194.7881,194.5459,194.6718,59325.0
2021-12-06 11:55:00,200.98,201.02,200.59,200.79,54843.0,194.7009,194.7396,194.3231,194.5168,54843.0
2021-12-06 12:00:00,200.82,201.14,200.79,201.04,51935.0,194.5459,194.8559,194.5168,194.759,51935.0
2021-12-06 12:05:00,201.04,201.39,200.86,201.37,49594.0,194.759,195.0981,194.5846,195.0787,49594.0
2021-12-06 12:10:00,201.36,201.77,201.22,201.53,69609.0,195.069,195.4662,194.9334,195.2337,69609.0
2021-12-06 12:15:00,201.51,201.94,201.4,201.87,58015.0,195.2143,195.6309,195.1078,195.5631,58015.0
2021-12-06 12:20:00,201.87,202.08,201.6,201.71,39377.0,195.5631,195.7665,195.3015,195.4081,39377.0
2021-12-06 12:25:00,201.75,202.04,201.71,202.0,38920.0,195.4468,195.7278,195.4081,195.689,38920.0
2021-12-06 12:30:00,202.0,202.42,201.93,202.31,64544.0,195.689,196.0959,195.6212,195.9893,64544.0
2021-12-06 12:35:00,202.32,202.52,202.2,202.29,48024.0,195.999,196.1928,195.8828,195.97,48024.0
2021-12-06 12:40:00,202.28,202.43,201.95,202.12,45824.0,195.9603,196.1056,195.6406,195.8053,45824.0
2021-12-06 12:45:00,202.11,202.44,202.1,202.41,45595.0,195.7956,196.1153,195.7859,196.0862,45595.0
2021-12-06 12:50:00,202.37,202.66,202.26,202.65,54036.0,196.0475,196.3284,195.9409,196.3187,54036.0
2021-12-06 12:55:00,202.67,202.77,202.51,202.75,42768.0,196.3381,196.435,196.1831,196.4156,42768.0
2021-12-06 13:00:00,202.76,203.09,202.52,203.09,105000.0,196.4253,196.745,196.1928,196.745,105000.0
2021-12-06 13:05:00,203.08,203.13,202.84,202.91,73099.0,196.7353,196.7837,196.5028,196.5706,73099.0
2021-12-06 13:10:00,202.98,203.09,202.78,202.81,52836.0,196.6384,196.745,196.4447,196.4737,52836.0
2021-12-06 13:15:00,202.84,202.99,202.82,202.85,71794.0,196.5028,196.6481,196.4834,196.5125,71794.0
2021-12-06 13:20:00,202.82,202.83,202.57,202.82,42666.0,196.4834,196.4931,196.2412,196.4834,42666.0
2021-12-06 13:25:00,202.82,203.36,202.8,203.23,43278.0,196.4834,197.0065,196.464,196.8806,43278.0
2021-12-06 13:30:00,203.24,203.31,202.93,203.14,37006.0,196.8903,196.9581,196.59,196.7934,37006.0
2021-12-06 13:35:00,203.16,203.3,202.97,203.14,44538.0,196.8128,196.9484,196.6287,196.7934,44538.0
2021-12-06 13:40:00,203.16,203.31,202.89,202.97,45786.0,196.8128,196.9581,196.5512,196.6287,45786.0
2021-12-06 13:45:00,202.95,203.14,202.89,203.08,39995.0,196.6093,196.7934,196.5512,196.7353,39995.0
2021-12-06 13:50:00,203.08,203.28,202.96,203.24,57819.0,196.7353,196.929,196.619,196.8903,57819.0
2021-12-06 13:55:00,203.23,203.34,203.12,203.26,47871.0,196.8806,196.9872,196.774,196.9097,47871.0
2021-12-06 14:00:00,203.25,203.6,203.24,203.5,53870.0,196.9,197.239,196.8903,197.1422,53870.0
2021-12-06 14:05:00,203.51,203.51,203.2,203.21,60207.0,197.1519,197.1519,196.8515,196.8612,60207.0
2021-12-06 14:10:00,203.23,203.6,203.23,203.57,55002.0,196.8806,197.239,196.8806,197.21,55002.0
2021-12-06 14:15:00,203.58,203.73,203.47,203.61,44342.0,197.2197,197.365,197.1131,197.2487,44342.0
2021-12-06 14:20:00,203.6,203.63,203.41,203.52,46900.0,197.239,197.2681,197.055,197.1615,46900.0
2021-12-06 14:25:00,203.54,203.75,203.48,203.58,61939.0,197.1809,197.3844,197.1228,197.2197,61939.0
2021-12-06 14:30:00,203.6,203.72,203.34,203.38,52166.0,197.239,197.3553,196.9872,197.0259,52166.0
2021-12-06 14:35:00,203.39,203.4,203.09,203.1,42717.0,197.0356,197.0453,196.745,196.7547,42717.0
2021-12-06 14:40:00,203.11,203.18,202.53,202.57,55342.0,196.7643,196.8322,196.2025,196.2412,55342.0
2021-12-06 14:45:00,202.6,202.76,202.35,202.44,40359.0,196.2703,196.4253,196.0281,196.1153,40359.0
2021-12-06 14:50:00,202.44,202.48,202.27,202.4,52569.0,196.1153,196.154,195.9506,196.0765,52569.0
2021-12-06 14:55:00,202.4,202.54,202.15,202.25,52489.0,196.0765,196.2122,195.8343,195.9312,52489.0
2021-12-06 15:00:00,202.26,202.48,201.93,201.95,56501.0,195.9409,196.154,195.6212,195.6406,56501.0
2021-12-06 15:05:00,201.98,202.28,201.96,202.19,38966.0,195.6697,195.9603,195.6503,195.8731,38966.0
2021-12-06 15:10:00,202.16,202.33,202.07,202.29,59971.0,195.844,196.0087,195.7568,195.97,59971.0
2021-12-06 15:15:00,202.29,202.52,202.28,202.5,64897.0,195.97,196.1928,195.9603,196.1734,64897.0
2021-12-06 15:20:00,202.5,202.51,202.23,202.25,80045.0,196.1734,196.1831,195.9118,195.9312,80045.0
2021-12-06 15:25:00,202.25,202.27,201.91,202.15,55100.0,195.9312,195.9506,195.6018,195.8343,55100.0
2021-12-06 15:30:00,202.13,202.3,201.93,202.07,71236.0,195.815,195.9797,195.6212,195.7568,71236.0
2021-12-06 15:35:00,202.07,202.15,201.87,202.13,91877.0,195.7568,195.8343,195.5631,195.815,91877.0
2021-12-06 15:40:00,202.12,202.19,201.86,202.15,159724.0,195.8053,195.8731,195.5534,195.8343,159724.0
2021-12-06 15:45:00,202.14,202.18,201.73,201.93,96210.0,195.8247,195.8634,195.4275,195.6212,96210.0
2021-12-06 15:50:00,201.92,202.21,201.77,202.17,149888.0,195.6115,195.8925,195.4662,195.8537,149888.0
2021-12-06 15:55:00,202.16,202.19,201.84,201.97,236845.0,195.844,195.8731,195.534,195.66,236845.0
2021-12-07 09:30:00,205.29,205.6,204.78,205.26,112996.0,198.8762,199.1766,198.3822,198.8472,112996.0
2021-12-07 09:35:00,205.3,205.32,204.79,205.03,101851.0,198.8859,198.9053,198.3919,198.6244,101851.0
2021-12-07 09:40:00,205.06,205.22,204.82,205.17,147561.0,198.6534,198.8084,198.4209,198.76,147561.0
2021-12-07 09:45:00,205.22,205.62,205.09,205.59,147012.0,198.8084,199.1959,198.6825,199.1669,147012.0
2021-12-07 09:50:00,205.58,206.05,205.49,205.93,182687.0,199.1572,199.6125,199.07,199.4962,182687.0
2021-12-07 09:55:00,205.94,206.11,205.69,206.06,90173.0,199.5059,199.6706,199.2637,199.6222,90173.0
2021-12-07 10:00:00,206.09,206.25,205.97,206.16,66170.0,199.6512,199.8062,199.535,199.7191,66170.0
2021-12-07 10:05:00,206.18,206.61,206.01,206.59,66818.0,199.7384,200.155,199.5737,200.1356,66818.0
2021-12-07 10:10:00,206.59,206.86,206.46,206.85,78412.0,200.1356,200.3972,200.0097,200.3875,78412.0
2021-12-07 10:15:00,206.85,206.89,206.46,206.59,98085.0,200.3875,200.4263,200.0097,200.1356,98085.0
2021-12-07 10:20:00,206.59,206.68,206.27,206.3,90778.0,200.1356,200.2228,199.8256,199.8547,90778.0
2021-12-07 10:25:00,206.31,206.42,206.19,206.23,57745.0,199.8644,199.9709,199.7481,199.7869,57745.0
2021-12-07 10:30:00,206.27,206.46,206.24,206.37,48319.0,199.8256,200.0097,199.7966,199.9225,48319.0
2021-12-07 10:35:00,206.36,206.71,206.34,206.62,71037.0,199.9128,200.2519,199.8934,200.1647,71037.0
2021-12-07 10:40:00,206.62,206.79,206.51,206.69,54956.0,200.1647,200.3294,200.0581,200.2325,54956.0
2021-12-07 10:45:00,206.68,206.77,206.56,206.62,56042.0,200.2228,200.31,200.1066,200.1647,56042.0
2021-12-07 10:50:00,206.69,206.77,206.46,206.56,50299.0,200.2325,200.31,200.0097,200.1066,50299.0
2021-12-07 10:55:00,206.56,206.57,206.22,206.4,67420.0,200.1066,200.1163,199.7772,199.9516,67420.0
2021-12-07 11:00:00,206.41,206.68,206.41,206.63,64580.0,199.9612,200.2228,199.9612,200.1744,64580.0
2021-12-07 11:05:00,206.62,206.72,206.57,206.71,35261.0,200.1647,200.2616,200.1163,200.2519,35261.0
2021-12-07 11:10:00,206.73,206.74,206.22,206.25,53270.0,200.2713,200.2809,199.7772,199.8062,53270.0
2021-12-07 11:15:00,206.23,206.36,206.07,206.26,65136.0,199.7869,199.9128,199.6319,199.8159,65136.0
2021-12-07 11:20:00,206.28,206.41,206.11,206.17,64280.0,199.8353,199.9612,199.6706,199.7287,64280.0
2021-12-07 11:25:00,206.16,206.52,206.15,206.47,49970.0,199.7191,200.0678,199.7094,200.0194,49970.0
2021-12-07 11:30:00,206.47,206.57,206.22,206.49,45912.0,200.0194,200.1163,199.7772,200.0387,45912.0
2021-12-07 11:35:00,206.52,206.63,206.47,206.59,31664.0,200.0678,200.1744,200.0194,200.1356,31664.0
2021-12-07 11:40:00,206.58,206.75,206.51,206.66,38774.0,200.1259,200.2906,200.0581,200.2034,38774.0
2021-12-07 11:45:00,206.67,206.67,206.45,206.46,48662.0,200.2131,200.2131,200.0,200.0097,48662.0
2021-12-07 11:50:00,206.48,206.56,206.36,206.44,35724.0,200.0291,200.1066,199.9128,199.9903,35724.0
2021-12-07 11:55:00,206.43,206.51,206.36,206.48,22310.0,199.9806,200.0581,199.9128,200.0291,22310.0
2021-12-07 12:00:00,206.47,206.73,206.45,206.72,30737.0,200.0194,200.2713,200.0,200.2616,30737.0
2021-12-07 12:05:00,206.74,206.8,206.61,206.71,39429.0,200.2809,200.3391,200.155,200.2519,39429.0
2021-12-07 12:10:00,206.72,206.85,206.72,206.74,24231.0,200.2616,200.3875,200.2616,200.2809,24231.0
2021-12-07 12:15:00,206.76,206.79,206.41,206.44,59986.0,200.3003,200.3294,199.9612,199.9903,59986.0
2021-12-07 12:20:00,206.44,206.47,206.32,206.39,34841.0,199.9903,200.0194,199.8741,199.9419,34841.0
2021-12-07 12:25:00,206.41,206.52,206.38,206.44,53848.0,199.9612,200.0678,199.9322,199.9903,53848.0
2021-12-07 12:30:00,206.45,206.52,206.39,206.49,31104.0,200.0,200.0678,199.9419,200.0387,31104.0
2021-12-07 12:35:00,206.5,206.54,206.39,206.54,31865.0,200.0484,200.0872,199.9419,200.0872,31865.0
2021-12-07 12:40:00,206.52,206.63,206.46,206.5,28088.0,200.0678,200.1744,200.0097,200.0484,28088.0
2021-12-07 12:45:00,206.49,206.61,206.46,206.55,37726.0,200.0387,200.155,200.0097,200.0969,37726.0
2021-12-07 12:50:00,206.55,206.69,206.52,206.64,53466.0,200.0969,200.2325,200.0678,200.1841,53466.0
2021-12-07 12:55:00,206.64,206.91,206.63,206.86,44387.0,200.1841,200.4456,200.1744,200.3972,44387.0
2021-12-07 13:00:00,206.85,206.86,206.65,206.66,26096.0,200.3875,200.3972,200.1938,200.2034,26096.0
2021-12-07 13:05:00,206.66,206.78,206.44,206.46,34050.0,200.2034,200.3197,199.9903,200.0097,34050.0
2021-12-07 13:10:00,206.46,206.52,206.19,206.34,34883.0,200.0097,200.0678,199.7481,199.8934,34883.0
2021-12-07 13:15:00,206.36,206.67,206.36,206.67,33460.0,199.9128,200.2131,199.9128,200.2131,33460.0
2021-12-07 13:20:00,206.66,206.81,206.65,206.73,23451.0,200.2034,200.3488,200.1938,200.2713,23451.0
2021-12-07 13:25:00,206.74,206.77,206.67,206.74,22165.0,200.2809,200.31,200.2131,200.2809,22165.0
2021-12-07 13:30:00,206.75,206.79,206.65,206.75,18077.0,200.2906,200.3294,200.1938,200.2906,18077.0
2021-12-07 13:35:00,206.75,206.82,206.69,206.78,21061.0,200.2906,200.3584,200.2325,200.3197,21061.0
2021-12-07 13:40:00,206.77,206.98,206.73,206.96,27798.0,200.31,200.5134,200.2713,200.4941,27798.0
2021-12-07 13:45:00,206.95,207.05,206.89,207.05,32133.0,200.4844,200.5813,200.4263,200.5813,32133.0
2021-12-07 13:50:00,207.05,207.23,207.0,207.13,49292.0,200.5813,200.7556,200.5328,200.6588,49292.0
2021-12-07 13:55:00,207.12,207.3,207.1,207.29,19186.0,200.6491,200.8234,200.6297,200.8138,19186.0
2021-12-07 14:00:00,207.28,207.28,207.0,207.22,40801.0,200.8041,200.8041,200.5328,200.7459,40801.0
2021-12-07 14:05:00,207.23,207.24,207.09,207.15,27085.0,200.7556,200.7653,200.62,200.6781,27085.0
2021-12-07 14:10:00,207.15,207.19,206.98,207.02,28232.0,200.6781,200.7169,200.5134,200.5522,28232.0
2021-12-07 14:15:00,207.0,207.04,206.94,207.0,26740.0,200.5328,200.5716,200.4747,200.5328,26740.0
2021-12-07 14:20:00,206.99,206.99,206.86,206.96,33759.0,200.5231,200.5231,200.3972,200.4941,33759.0
2021-12-07 14:25:00,206.97,207.26,206.93,207.13,30306.0,200.5038,200.7847,200.465,200.6588,30306.0
2021-12-07 14:30:00,207.14,207.14,207.02,207.03,23370.0,200.6684,200.6684,200.5522,200.5619,23370.0
2021-12-07 14:35:00,207.04,207.07,206.68,206.83,40703.0,200.5716,200.6006,200.2228,200.3681,40703.0
2021-12-07 14:40:00,206.82,207.12,206.79,207.11,44574.0,200.3584,200.6491,200.3294,200.6394,44574.0
2021-12-07 14:45:00,207.12,207.17,206.97,207.02,40105.0,200.6491,200.6975,200.5038,200.5522,40105.0
2021-12-07 14:50:00,207.02,207.22,206.96,207.08,33939.0,200.5522,200.7459,200.4941,200.6103,33939.0
2021-12-07 14:55:00,207.08,207.14,206.85,206.93,27592.0,200.6103,200.6684,200.3875,200.465,27592.0
2021-12-07 15:00:00,206.92,206.93,206.69,206.88,34390.0,200.4553,200.465,200.2325,200.4166,34390.0
2021-12-07 15:05:00,206.88,207.0,206.79,206.87,40637.0,200.4166,200.5328,200.3294,200.4069,40637.0
2021-12-07 15:10:00,206.87,206.87,206.48,206.52,65471.0,200.4069,200.4069,200.0291,200.0678,65471.0
2021-12-07 15:15:00,206.51,206.69,206.51,206.56,54070.0,200.0581,200.2325,200.0581,200.1066,54070.0
2021-12-07 15:20:00,206.58,206.58,206.27,206.28,60222.0,200.1259,200.1259,199.8256,199.8353,60222.0
2021-12-07 15:25:00,206.29,206.39,206.18,206.2,66826.0,199.845,199.9419,199.7384,199.7578,66826.0
2021-12-07 15:30:00,206.21,206.41,206.19,206.23,97606.0,199.7675,199.9612,199.7481,199.7869,97606.0
2021-12-07 15:35:00,206.24,206.3,206.05,206.07,80498.0,199.7966,199.8547,199.6125,199.6319,80498.0
2021-12-07 15:40:00,206.07,206.29,206.03,206.26,79235.0,199.6319,199.845,199.5931,199.8159,79235.0
2021-12-07 15:45:00,206.26,206.32,206.06,206.13,156397.0,199.8159,199.8741,199.6222,199.69,156397.0
2021-12-07 15:50:00,206.12,206.31,205.75,206.29,246127.0,199.6803,199.8644,199.3219,199.845,246127.0
2021-12-07 15:55:00,206.26,206.61,206.18,206.61,311761.0,199.8159,200.155,199.7384,200.155,311761.0
2021-12-08 09:30:00,206.9,207.1,206.31,206.54,142743.0,200.4359,200.6297,199.8644,200.0872,142743.0
2021-12-08 09:35:00,206.54,206.57,205.78,205.8,60986.0,200.0872,200.1163,199.3509,199.3703,60986.0
2021-12-08 09:40:00,205.8,206.58,205.76,206.58,273469.0,199.3703,200.1259,199.3316,200.1259,273469.0
2021-12-08 09:45:00,206.57,206.81,206.37,206.8,173365.0,200.1163,200.3488,199.9225,200.3391,173365.0
2021-12-08 09:50:00,206.79,207.29,206.74,206.97,121749.0,200.3294,200.8138,200.2809,200.5038,121749.0
2021-12-08 09:55:00,207.0,207.0,206.34,206.39,86754.0,200.5328,200.5328,199.8934,199.9419,86754.0
2021-12-08 10:00:00,206.31,206.68,206.13,206.26,87004.0,199.8644,200.2228,199.69,199.8159,87004.0
2021-12-08 10:05:00,206.24,206.47,206.03,206.13,62003.0,199.7966,200.0194,199.5931,199.69,62003.0
2021-12-08 10:10:00,206.15,206.48,206.12,206.31,83369.0,199.7094,200.0291,199.6803,199.8644,83369.0
2021-12-08 10:15:00,206.28,206.69,206.28,206.48,118144.0,199.8353,200.2325,199.8353,200.0291,118144.0
2021-12-08 10:20:00,206.5,206.7,206.34,206.4,93419.0,200.0484,200.2422,199.8934,199.9516,93419.0
2021-12-08 10:25:00,206.39,206.47,205.77,205.81,72471.0,199.9419,200.0194,199.3412,199.38,72471.0
2021-12-08 10:30:00,205.82,206.2,205.82,205.97,37151.0,199.3897,199.7578,199.3897,199.535,37151.0
2021-12-08 10:35:00,205.95,206.0,205.78,205.89,47724.0,199.5156,199.5641,199.3509,199.4575,47724.0
2021-12-08 10:40:00,205.88,206.05,205.73,205.88,55015.0,199.4478,199.6125,199.3025,199.4478,55015.0
2021-12-08 10:45:00,205.88,206.0,205.59,205.82,41374.0,199.4478,199.5641,199.1669,199.3897,41374.0
2021-12-08 10:50:00,205.81,205.88,205.72,205.75,65114.0,199.38,199.4478,199.2928,199.3219,65114.0
2021-12-08 10:55:00,205.75,205.79,205.56,205.64,73889.0,199.3219,199.3606,199.1378,199.2153,73889.0
2021-12-08 11:00:00,205.64,205.7,205.54,205.64,37528.0,199.2153,199.2734,199.1184,199.2153,37528.0
2021-12-08 11:05:00,205.65,205.77,205.57,205.69,52338.0,199.225,199.3412,199.1475,199.2637,52338.0
2021-12-08 11:10:00,205.69,205.95,205.66,205.9,35433.0,199.2637,199.5156,199.2347,199.4672,35433.0
2021-12-08 11:15:00,205.88,205.95,205.75,205.82,54022.0,199.4478,199.5156,199.3219,199.3897,54022.0
2021-12-08 11:20:00,205.83,206.01,205.7,205.97,35766.0,199.3994,199.5737,199.2734,199.535,35766.0
2021-12-08 11:25:00,205.98,206.12,205.95,206.11,38641.0,199.5447,199.6803,199.5156,199.6706,38641.0
2021-12-08 11:30:00,206.1,206.4,205.96,206.02,73445.0,199.6609,199.9516,199.5253,199.5834,73445.0
2021-12-08 11:35:00,206.02,206.06,205.93,206.02,44577.0,199.5834,199.6222,199.4962,199.5834,44577.0
2021-12-08 11:40:00,206.01,206.15,205.9,206.03,47299.0,199.5737,199.7094,199.4672,199.5931,47299.0
2021-12-08 11:45:00,206.03,206.19,205.97,206.17,34432.0,199.5931,199.7481,199.535,199.7287,34432.0
2021-12-08 11:50:00,206.15,206.32,206.1,206.17,36431.0,199.7094,199.8741,199.6609,199.7287,36431.0
2021-12-08 11:55:00,206.16,206.2,206.07,206.17,32537.0,199.7191,199.7578,199.6319,199.7287,32537.0
2021-12-08 12:00:00,206.16,206.26,206.03,206.1,42430.0,199.7191,199.8159,199.5931,199.6609,42430.0
2021-12-08 12:05:00,206.09,206.14,205.99,206.1,40647.0,199.6512,199.6997,199.5544,199.6609,40647.0
2021-12-08 12:10:00,206.1,206.27,206.1,206.27,32628.0,199.6609,199.8256,199.6609,199.8256,32628.0
2021-12-08 12:15:00,206.26,206.27,206.08,206.13,23690.0,199.8159,199.8256,199.6416,199.69,23690.0
2021-12-08 12:20:00,206.13,206.18,205.91,206.14,28782.0,199.69,199.7384,199.4769,199.6997,28782.0
2021-12-08 12:25:00,206.15,206.26,206.11,206.22,34943.0,199.7094,199.8159,199.6706,199.7772,34943.0
2021-12-08 12:30:00,206.21,206.3,206.16,206.26,43074.0,199.7675,199.8547,199.7191,199.8159,43074.0
2021-12-08 12:35:00,206.26,206.29,206.15,206.27,24265.0,199.8159,199.845,199.7094,199.8256,24265.0
2021-12-08 12:40:00,206.25,206.67,206.22,206.65,38437.0,199.8062,200.2131,199.7772,200.1938,38437.0
2021-12-08 12:45:00,206.65,206.77,206.57,206.61,41485.0,200.1938,200.31,200.1163,200.155,41485.0
2021-12-08 12:50:00,206.62,206.68,206.5,206.63,28831.0,200.1647,200.2228,200.0484,200.1744,28831.0
2021-12-08 12:55:00,206.63,206.69,206.52,206.53,33630.0,200.1744,200.2325,200.0678,200.0775,33630.0
2021-12-08 13:00:00,206.55,206.67,206.53,206.58,82399.0,200.0969,200.2131,200.0775,200.1259,82399.0
2021-12-08 13:05:00,206.59,206.75,206.51,206.65,67439.0,200.1356,200.2906,200.0581,200.1938,67439.0
2021-12-08 13:10:00,206.65,206.77,206.55,206.76,40122.0,200.1938,200.31,200.0969,200.3003,40122.0
2021-12-08 13:15:00,206.76,206.86,206.71,206.84,43976.0,200.3003,200.3972,200.2519,200.3778,43976.0
2021-12-08 13:20:00,206.83,206.87,206.7,206.78,26952.0,200.3681,200.4069,200.2422,200.3197,26952.0
2021-12-08 13:25:00,206.8,206.91,206.76,206.86,24980.0,200.3391,200.4456,200.3003,200.3972,24980.0
2021-12-08 13:30:00,206.87,206.9,206.78,206.8,29999.0,200.4069,200.4359,200.3197,200.3391,29999.0
2021-12-08 13:35:00,206.8,206.9,206.78,206.85,24415.0,200.3391,200.4359,200.3197,200.3875,24415.0
2021-12-08 13:40:00,206.85,207.02,206.78,207.02,23107.0,200.3875,200.5522,200.3197,200.5522,23107.0
2021-12-08 13:45:00,207.03,207.22,206.98,207.11,44588.0,200.5619,200.7459,200.5134,200.6394,44588.0
2021-12-08 13:50:00,207.1,207.11,206.99,207.03,25888.0,200.6297,200.6394,200.5231,200.5619,25888.0
2021-12-08 13:55:00,207.04,207.05,206.76,206.8,34509.0,200.5716,200.5813,200.3003,200.3391,34509.0
2021-12-08 14:00:00,206.81,206.9,206.74,206.85,41851.0,200.3488,200.4359,200.2809,200.3875,41851.0
2021-12-08 14:05:00,206.86,206.91,206.59,206.68,17541.0,200.3972,200.4456,200.1356,200.2228,17541.0
2021-12-08 14:10:00,206.67,206.69,206.54,206.56,19468.0,200.2131,200.2325,200.0872,200.1066,19468.0
2021-12-08 14:15:00,206.54,206.63,206.42,206.56,23066.0,200.0872,200.1744,199.9709,200.1066,23066.0
2021-12-08 14:20:00,206.57,206.71,206.47,206.57,41451.0,200.1163,200.2519,200.0194,200.1163,41451.0
2021-12-08 14:25:00,206.57,206.67,206.52,206.64,31901.0,200.1163,200.2131,200.0678,200.1841,31901.0
2021-12-08 14:30:00,206.66,206.82,206.57,206.78,21895.0,200.2034,200.3584,200.1163,200.3197,21895.0
2021-12-08 14:35:00,206.8,206.84,206.63,206.65,17163.0,200.3391,200.3778,200.1744,200.1938,17163.0
2021-12-08 14:40:00,206.64,206.78,206.61,206.75,16889.0,200.1841,200.3197,200.155,200.2906,16889.0
2021-12-08 14:45:00,206.77,206.83,206.69,206.7,42004.0,200.31,200.3681,200.2325,200.2422,42004.0
2021-12-08 14:50:00,206.69,206.81,206.66,206.79,22190.0,200.2325,200.3488,200.2034,200.3294,22190.0
2021-12-08 14:55:00,206.8,206.99,206.8,206.92,32112.0,200.3391,200.5231,200.3391,200.4553,32112.0
2021-12-08 15:00:00,206.91,206.98,206.74,206.83,34960.0,200.4456,200.5134,200.2809,200.3681,34960.0
2021-12-08 15:05:00,206.84,206.9,206.75,206.84,33413.0,200.3778,200.4359,200.2906,200.3778,33413.0
2021-12-08 15:10:00,206.86,207.06,206.83,206.94,30273.0,200.3972,200.5909,200.3681,200.4747,30273.0
2021-12-08 15:15:00,206.93,207.08,206.92,207.07,44502.0,200.465,200.6103,200.4553,200.6006,44502.0
2021-12-08 15:20:00,207.07,207.38,207.07,207.31,83724.0,200.6006,200.9009,200.6006,200.8331,83724.0
2021-12-08 15:25:00,207.32,207.39,207.28,207.34,51737.0,200.8428,200.9106,200.8041,200.8622,51737.0
2021-12-08 15:30:00,207.32,207.41,207.27,207.38,40717.0,200.8428,200.93,200.7944,200.9009,40717.0
2021-12-08 15:35:00,207.39,207.48,207.33,207.38,43677.0,200.9106,200.9978,200.8525,200.9009,43677.0
2021-12-08 15:40:00,207.38,207.49,207.21,207.23,63040.0,200.9009,201.0075,200.7363,200.7556,63040.0
2021-12-08 15:45:00,207.26,207.46,207.24,207.38,70050.0,200.7847,200.9784,200.7653,200.9009,70050.0
2021-12-08 15:50:00,207.4,207.51,207.3,207.35,161313.0,200.9203,201.0269,200.8234,200.8719,161313.0
2021-12-08 15:55:00,207.34,207.4,207.11,207.17,171177.0,200.8622,200.9203,200.6394,200.6975,171177.0
2021-12-09 09:30:00,206.32,206.49,205.92,206.46,86296.0,199.8741,200.0387,199.4866,200.0097,86296.0
2021-12-09 09:35:00,206.44,206.64,206.08,206.25,54466.0,199.9903,200.1841,199.6416,199.8062,54466.0
2021-12-09 09:40:00,206.27,206.54,206.11,206.43,97988.0,199.8256,200.0872,199.6706,199.9806,97988.0
2021-12-09 09:45:00,206.47,206.54,206.06,206.09,111839.0,200.0194,200.0872,199.6222,199.6512,111839.0
2021-12-09 09:50:00,206.09,206.13,205.66,205.75,88702.0,199.6512,199.69,199.2347,199.3219,88702.0
2021-12-09 09:55:00,205.74,205.74,205.26,205.62,57358.0,199.3122,199.3122,198.8472,199.1959,57358.0
2021-12-09 10:00:00,205.6,206.09,205.42,206.03,70841.0,199.1766,199.6512,199.0022,199.5931,70841.0
2021-12-09 10:05:00,205.99,206.01,205.58,205.77,65253.0,199.5544,199.5737,199.1572,199.3412,65253.0
2021-12-09 10:10:00,205.77,205.89,205.59,205.72,79730.0,199.3412,199.4575,199.1669,199.2928,79730.0
2021-12-09 10:15:00,205.74,205.94,205.54,205.8,97278.0,199.3122,199.5059,199.1184,199.3703,97278.0
2021-12-09 10:20:00,205.79,205.88,205.29,205.31,67233.0,199.3606,199.4478,198.8762,198.8956,67233.0
2021-12-09 10:25:00,205.32,205.49,205.13,205.2,69985.0,198.9053,199.07,198.7212,198.7891,69985.0
2021-12-09 10:30:00,205.18,205.33,205.05,205.16,56722.0,198.7697,198.915,198.6437,198.7503,56722.0
2021-12-09 10:35:00,205.17,205.27,204.93,205.11,48928.0,198.76,198.8569,198.5275,198.7019,48928.0
2021-12-09 10:40:00,205.13,205.4,205.02,205.3,77999.0,198.7212,198.9828,198.6147,198.8859,77999.0
2021-12-09 10:45:00,205.3,205.46,205.25,205.42,47977.0,198.8859,199.0409,198.8375,199.0022,47977.0
2021-12-09 10:50:00,205.4,205.4,205.17,205.23,60232.0,198.9828,198.9828,198.76,198.8181,60232.0
2021-12-09 10:55:00,205.24,205.44,205.2,205.3,55911.0,198.8278,199.0216,198.7891,198.8859,55911.0
2021-12-09 11:00:00,205.3,205.41,205.14,205.17,33642.0,198.8859,198.9925,198.7309,198.76,33642.0
2021-12-09 11:05:00,205.18,205.52,205.14,205.5,34090.0,198.7697,199.0991,198.7309,199.0797,34090.0
2021-12-09 11:10:00,205.49,205.52,205.17,205.22,40363.0,199.07,199.0991,198.76,198.8084,40363.0
2021-12-09 11:15:00,205.23,205.25,204.97,205.14,40614.0,198.8181,198.8375,198.5662,198.7309,40614.0
2021-12-09 11:20:00,205.14,205.52,205.09,205.52,39783.0,198.7309,199.0991,198.6825,199.0991,39783.0
2021-12-09 11:25:00,205.52,205.67,205.48,205.65,26918.0,199.0991,199.2444,199.0603,199.225,26918.0
2021-12-09 11:30:00,205.64,205.88,205.62,205.68,26454.0,199.2153,199.4478,199.1959,199.2541,26454.0
2021-12-09 11:35:00,205.67,205.7,205.47,205.59,28231.0,199.2444,199.2734,199.0506,199.1669,28231.0
2021-12-09 11:40:00,205.59,205.67,205.55,205.63,19945.0,199.1669,199.2444,199.1281,199.2056,19945.0
2021-12-09 11:45:00,205.61,205.61,205.44,205.44,23932.0,199.1862,199.1862,199.0216,199.0216,23932.0
2021-12-09 11:50:00,205.44,205.62,205.44,205.51,30141.0,199.0216,199.1959,199.0216,199.0894,30141.0
2021-12-09 11:55:00,205.5,205.56,205.36,205.44,28814.0,199.0797,199.1378,198.9441,199.0216,28814.0
2021-12-09 12:00:00,205.44,205.57,205.27,205.33,37743.0,199.0216,199.1475,198.8569,198.915,37743.0
2021-12-09 12:05:00,205.33,205.46,205.29,205.41,28024.0,198.915,199.0409,198.8762,198.9925,28024.0
2021-12-09 12:10:00,205.37,205.5,205.29,205.49,20388.0,198.9537,199.0797,198.8762,199.07,20388.0
2021-12-09 12:15:00,205.48,205.5,205.33,205.33,32736.0,199.0603,199.0797,198.915,198.915,32736.0
2021-12-09 12:20:00,205.33,205.54,205.31,205.54,19076.0,198.915,199.1184,198.8956,199.1184,19076.0
2021-12-09 12:25:00,205.53,205.53,205.41,205.41,17861.0,199.1087,199.1087,198.9925,198.9925,17861.0
2021-12-09 12:30:00,205.42,205.45,205.34,205.41,20646.0,199.0022,199.0312,198.9247,198.9925,20646.0
2021-12-09 12:35:00,205.44,205.61,205.43,205.58,15160.0,199.0216,199.1862,199.0119,199.1572,15160.0
2021-12-09 12:40:00,205.6,205.71,205.53,205.66,14640.0,199.1766,199.2831,199.1087,199.2347,14640.0
2021-12-09 12:45:00,205.68,205.86,205.67,205.8,13945.0,199.2541,199.4284,199.2444,199.3703,13945.0
2021-12-09 12:50:00,205.78,205.89,205.77,205.82,14079.0,199.3509,199.4575,199.3412,199.3897,14079.0
2021-12-09 12:55:00,205.84,205.85,205.72,205.84,19249.0,199.4091,199.4187,199.2928,199.4091,19249.0
2021-12-09 13:00:00,205.84,205.84,205.59,205.67,52161.0,199.4091,199.4091,199.1669,199.2444,52161.0
2021-12-09 13:05:00,205.67,205.79,205.49,205.51,49809.0,199.2444,199.3606,199.07,199.0894,49809.0
2021-12-09 13:10:00,205.52,205.63,205.48,205.62,29818.0,199.0991,199.2056,199.0603,199.1959,29818.0
2021-12-09 13:15:00,205.64,205.78,205.63,205.65,16745.0,199.2153,199.3509,199.2056,199.225,16745.0
2021-12-09 13:20:00,205.65,205.65,205.34,205.4,27703.0,199.225,199.225,198.9247,198.9828,27703.0
2021-12-09 13:25:00,205.41,205.49,205.35,205.37,22514.0,198.9925,199.07,198.9344,198.9537,22514.0
2021-12-09 13:30:00,205.36,205.5,205.31,205.43,19713.0,198.9441,199.0797,198.8956,199.0119,19713.0
2021-12-09 13:35:00,205.42,205.58,205.37,205.49,17100.0,199.0022,199.1572,198.9537,199.07,17100.0
2021-12-09 13:40:00,205.48,205.48,205.11,205.12,22311.0,199.0603,199.0603,198.7019,198.7116,22311.0
2021-12-09 13:45:00,205.12,205.21,204.77,204.79,34195.0,198.7116,198.7987,198.3725,198.3919,34195.0
2021-12-09 13:50:00,204.77,205.01,204.71,205.01,35085.0,198.3725,198.605,198.3144,198.605,35085.0
2021-12-09 13:55:00,205.02,205.22,205.02,205.06,19966.0,198.6147,198.8084,198.6147,198.6534,19966.0
2021-12-09 14:00:00,205.05,205.34,205.05,205.2,22353.0,198.6437,198.9247,198.6437,198.7891,22353.0
2021-12-09 14:05:00,205.22,205.29,205.08,205.17,41445.0,198.8084,198.8762,198.6728,198.76,41445.0
2021-12-09 14:10:00,205.16,205.25,204.98,205.05,35865.0,198.7503,198.8375,198.5759,198.6437,35865.0
2021-12-09 14:15:00,205.07,205.21,205.02,205.17,24603.0,198.6631,198.7987,198.6147,198.76,24603.0
2021-12-09 14:20:00,205.16,205.38,205.13,205.35,35418.0,198.7503,198.9634,198.7212,198.9344,35418.0
2021-12-09 14:25:00,205.33,205.36,205.0,205.04,39923.0,198.915,198.9441,198.5953,198.6341,39923.0
2021-12-09 14:30:00,205.04,205.13,204.92,205.06,32873.0,198.6341,198.7212,198.5178,198.6534,32873.0
2021-12-09 14:35:00,205.05,205.08,204.89,204.95,29030.0,198.6437,198.6728,198.4887,198.5469,29030.0
2021-12-09 14:40:00,204.96,205.02,204.75,204.82,26437.0,198.5566,198.6147,198.3531,198.4209,26437.0
2021-12-09 14:45:00,204.81,204.84,204.69,204.75,14356.0,198.4112,198.4403,198.295,198.3531,14356.0
2021-12-09 14:50:00,204.79,204.81,204.48,204.53,32148.0,198.3919,198.4112,198.0915,198.14,32148.0
2021-12-09 14:55:00,204.54,204.57,204.32,204.45,33325.0,198.1497,198.1787,197.9365,198.0625,33325.0
2021-12-09 15:00:00,204.45,204.84,204.4,204.59,38388.0,198.0625,198.4403,198.014,198.1981,38388.0
2021-12-09 15:05:00,204.61,204.62,204.16,204.17,72650.0,198.2175,198.2272,197.7815,197.7912,72650.0
2021-12-09 15:10:00,204.18,204.3,203.96,204.16,72692.0,197.8009,197.9172,197.5878,197.7815,72692.0
2021-12-09 15:15:00,204.15,204.31,204.02,204.25,58856.0,197.7719,197.9269,197.6459,197.8687,58856.0
2021-12-09 15:20:00,204.29,204.31,203.94,203.94,52770.0,197.9075,197.9269,197.5684,197.5684,52770.0
2021-12-09 15:25:00,203.93,204.18,203.9,203.97,71223.0,197.5587,197.8009,197.5297,197.5975,71223.0
2021-12-09 15:30:00,203.97,204.33,203.93,204.13,84763.0,197.5975,197.9462,197.5587,197.7525,84763.0
2021-12-09 15:35:00,204.15,204.18,203.9,204.02,55042.0,197.7719,197.8009,197.5297,197.6459,55042.0
2021-12-09 15:40:00,204.02,204.21,203.93,204.12,64329.0,197.6459,197.83,197.5587,197.7428,64329.0
2021-12-09 15:45:00,204.14,204.42,203.97,204.25,105420.0,197.7622,198.0334,197.5975,197.8687,105420.0
2021-12-09 15:50:00,204.22,204.29,203.87,203.91,183246.0,197.8397,197.9075,197.5006,197.5394,183246.0
2021-12-09 15:55:00,203.9,203.94,203.5,203.58,287970.0,197.5297,197.5684,197.1422,197.2197,287970.0
2021-12-10 09:30:00,204.62,204.84,204.06,204.54,88890.0,198.2272,198.4403,197.6847,198.1497,88890.0
2021-12-10 09:35:00,204.54,204.93,204.0,204.8,89375.0,198.1497,198.5275,197.6265,198.4015,89375.0
2021-12-10 09:40:00,204.8,204.87,203.9,203.92,228083.0,198.4015,198.4694,197.5297,197.549,228083.0
2021-12-10 09:45:00,203.92,204.02,203.25,203.3,172185.0,197.549,197.6459,196.9,196.9484,172185.0
2021-12-10 09:50:00,203.32,203.79,203.13,203.57,113585.0,196.9678,197.4231,196.7837,197.21,113585.0
2021-12-10 09:55:00,203.54,203.63,202.9,203.07,108627.0,197.1809,197.2681,196.5609,196.7256,108627.0
2021-12-10 10:00:00,203.09,203.5,203.02,203.12,110308.0,196.745,197.1422,196.6772,196.774,110308.0
2021-12-10 10:05:00,203.12,203.44,203.02,203.33,83376.0,196.774,197.084,196.6772,196.9775,83376.0
2021-12-10 10:10:00,203.34,203.36,203.01,203.16,111951.0,196.9872,197.0065,196.6675,196.8128,111951.0
2021-12-10 10:15:00,203.18,204.0,202.98,203.88,100613.0,196.8322,197.6265,196.6384,197.5103,100613.0
2021-12-10 10:20:00,203.9,203.94,203.56,203.68,69800.0,197.5297,197.5684,197.2003,197.3165,69800.0
2021-12-10 10:25:00,203.69,203.73,203.45,203.68,79448.0,197.3262,197.365,197.0937,197.3165,79448.0
2021-12-10 10:30:00,203.7,203.73,202.86,202.98,81972.0,197.3359,197.365,196.5222,196.6384,81972.0
2021-12-10 10:35:00,202.97,203.01,202.67,202.91,57673.0,196.6287,196.6675,196.3381,196.5706,57673.0
2021-12-10 10:40:00,202.89,202.93,202.67,202.78,49887.0,196.5512,196.59,196.3381,196.4447,49887.0
2021-12-10 10:45:00,202.79,202.84,202.37,202.39,60574.0,196.4543,196.5028,196.0475,196.0668,60574.0
2021-12-10 10:50:00,202.41,202.78,202.39,202.63,55454.0,196.0862,196.4447,196.0668,196.2993,55454.0
2021-12-10 10:55:00,202.66,202.75,202.5,202.68,50300.0,196.3284,196.4156,196.1734,196.3478,50300.0
2021-12-10 11:00:00,202.66,202.86,202.52,202.52,71565.0,196.3284,196.5222,196.1928,196.1928,71565.0
2021-12-10 11:05:00,202.53,202.57,202.1,202.28,73851.0,196.2025,196.2412,195.7859,195.9603,73851.0
2021-12-10 11:10:00,202.31,202.43,202.19,202.41,66150.0,195.9893,196.1056,195.8731,196.0862,66150.0
2021-12-10 11:15:00,202.4,202.87,202.27,202.8,102550.0,196.0765,196.5318,195.9506,196.464,102550.0
2021-12-10 11:20:00,202.78,202.96,202.7,202.95,74806.0,196.4447,196.619,196.3672,196.6093,74806.0
2021-12-10 11:25:00,202.95,203.33,202.87,203.32,55320.0,196.6093,196.9775,196.5318,196.9678,55320.0
2021-12-10 11:30:00,203.31,203.37,203.05,203.14,62322.0,196.9581,197.0162,196.7062,196.7934,62322.0
2021-12-10 11:35:00,203.15,203.46,203.1,203.37,67356.0,196.8031,197.1034,196.7547,197.0162,67356.0
2021-12-10 11:40:00,203.35,203.76,203.28,203.76,60838.0,196.9969,197.394,196.929,197.394,60838.0
2021-12-10 11:45:00,203.76,204.18,203.76,204.16,55893.0,197.394,197.8009,197.394,197.7815,55893.0
2021-12-10 11:50:00,204.17,204.39,204.04,204.1,43736.0,197.7912,198.0044,197.6653,197.7234,43736.0
2021-12-10 11:55:00,204.1,204.21,203.92,204.16,44812.0,197.7234,197.83,197.549,197.7815,44812.0
2021-12-10 12:00:00,204.17,204.24,203.82,203.85,54044.0,197.7912,197.859,197.4522,197.4812,54044.0
2021-12-10 12:05:00,203.9,204.26,203.9,204.09,78044.0,197.5297,197.8784,197.5297,197.7137,78044.0
2021-12-10 12:10:00,204.09,204.19,203.98,204.0,71695.0,197.7137,197.8106,197.6072,197.6265,71695.0
2021-12-10 12:15:00,204.01,204.04,203.72,203.78,29027.0,197.6362,197.6653,197.3553,197.4134,29027.0
2021-12-10 12:20:00,203.8,203.98,203.77,203.95,29937.0,197.4328,197.6072,197.4037,197.5781,29937.0
2021-12-10 12:25:00,203.97,204.1,203.87,203.89,20954.0,197.5975,197.7234,197.5006,197.52,20954.0
2021-12-10 12:30:00,203.91,203.92,203.62,203.65,37753.0,197.5394,197.549,197.2584,197.2875,37753.0
2021-12-10 12:35:00,203.67,203.76,203.46,203.57,29894.0,197.3069,197.394,197.1034,197.21,29894.0
2021-12-10 12:40:00,203.58,203.7,203.45,203.56,22157.0,197.2197,197.3359,197.0937,197.2003,22157.0
2021-12-10 12:45:00,203.55,203.84,203.48,203.81,25347.0,197.1906,197.4715,197.1228,197.4425,25347.0
2021-12-10 12:50:00,203.82,203.95,203.77,203.95,29447.0,197.4522,197.5781,197.4037,197.5781,29447.0
2021-12-10 12:55:00,203.94,204.16,203.87,204.16,26626.0,197.5684,197.7815,197.5006,197.7815,26626.0
2021-12-10 13:00:00,204.14,204.29,204.0,204.24,51700.0,197.7622,197.9075,197.6265,197.859,51700.0
2021-12-10 13:05:00,204.25,204.51,204.14,204.49,28186.0,197.8687,198.1206,197.7622,198.1012,28186.0
2021-12-10 13:10:00,204.48,204.57,204.36,204.36,34928.0,198.0915,198.1787,197.9753,197.9753,34928.0
2021-12-10 13:15:00,204.41,204.52,204.35,204.48,56074.0,198.0237,198.1303,197.9656,198.0915,56074.0
2021-12-10 13:20:00,204.47,204.47,204.22,204.23,21512.0,198.0819,198.0819,197.8397,197.8494,21512.0
2021-12-10 13:25:00,204.25,204.42,204.19,204.36,20761.0,197.8687,198.0334,197.8106,197.9753,20761.0
2021-12-10 13:30:00,204.35,204.35,204.13,204.22,40704.0,197.9656,197.9656,197.7525,197.8397,40704.0
2021-12-10 13:35:00,204.23,204.25,203.97,204.15,43778.0,197.8494,197.8687,197.5975,197.7719,43778.0
2021-12-10 13:40:00,204.14,204.14,204.0,204.13,19257.0,197.7622,197.7622,197.6265,197.7525,19257.0
2021-12-10 13:45:00,204.14,204.19,203.99,204.01,35216.0,197.7622,197.8106,197.6169,197.6362,35216.0
2021-12-10 13:50:00,204.01,204.26,203.98,204.26,27311.0,197.6362,197.8784,197.6072,197.8784,27311.0
2021-12-10 13:55:00,204.26,204.38,204.2,204.29,29700.0,197.8784,197.9947,197.8203,197.9075,29700.0
2021-12-10 14:00:00,204.29,204.44,204.18,204.22,53736.0,197.9075,198.0528,197.8009,197.8397,53736.0
2021-12-10 14:05:00,204.22,204.28,204.15,204.19,33943.0,197.8397,197.8978,197.7719,197.8106,33943.0
2021-12-10 14:10:00,204.2,204.4,204.13,204.4,31786.0,197.8203,198.014,197.7525,198.014,31786.0
2021-12-10 14:15:00,204.39,204.51,204.33,204.45,24296.0,198.0044,198.1206,197.9462,198.0625,24296.0
2021-12-10 14:20:00,204.45,204.52,204.42,204.44,31557.0,198.0625,198.1303,198.0334,198.0528,31557.0
2021-12-10 14:25:00,204.43,204.46,204.26,204.36,47685.0,198.0431,198.0722,197.8784,197.9753,47685.0
2021-12-10 14:30:00,204.35,204.42,204.08,204.14,60963.0,197.9656,198.0334,197.704,197.7622,60963.0
2021-12-10 14:35:00,204.19,204.33,204.13,204.28,23256.0,197.8106,197.9462,197.7525,197.8978,23256.0
2021-12-10 14:40:00,204.29,204.33,204.14,204.16,40462.0,197.9075,197.9462,197.7622,197.7815,40462.0
2021-12-10 14:45:00,204.19,204.23,204.07,204.13,22294.0,197.8106,197.8494,197.6944,197.7525,22294.0
2021-12-10 14:50:00,204.12,204.15,204.0,204.02,34378.0,197.7428,197.7719,197.6265,197.6459,34378.0
2021-12-10 14:55:00,204.02,204.04,203.78,203.8,34361.0,197.6459,197.6653,197.4134,197.4328,34361.0
2021-12-10 15:00:00,203.81,203.9,203.61,203.61,52785.0,197.4425,197.5297,197.2487,197.2487,52785.0
2021-12-10 15:05:00,203.63,203.95,203.59,203.88,30851.0,197.2681,197.5781,197.2294,197.5103,30851.0
2021-12-10 15:10:00,203.87,203.93,203.77,203.86,52801.0,197.5006,197.5587,197.4037,197.4909,52801.0
2021-12-10 15:15:00,203.86,204.07,203.81,204.06,57178.0,197.4909,197.6944,197.4425,197.6847,57178.0
2021-12-10 15:20:00,204.04,204.43,204.04,204.39,39351.0,197.6653,198.0431,197.6653,198.0044,39351.0
2021-12-10 15:25:00,204.39,204.5,204.33,204.44,57453.0,198.0044,198.1109,197.9462,198.0528,57453.0
2021-12-10 15:30:00,204.43,204.7,204.42,204.69,54186.0,198.0431,198.3047,198.0334,198.295,54186.0
2021-12-10 15:35:00,204.68,204.76,204.61,204.67,44517.0,198.2853,198.3628,198.2175,198.2756,44517.0
2021-12-10 15:40:00,204.66,204.85,204.65,204.81,51512.0,198.2659,198.45,198.2562,198.4112,51512.0
2021-12-10 15:45:00,204.82,204.95,204.81,204.88,114756.0,198.4209,198.5469,198.4112,198.4791,114756.0
2021-12-10 15:50:00,204.89,205.06,204.84,204.88,95101.0,198.4887,198.6534,198.4403,198.4791,95101.0
2021-12-10 15:55:00,204.87,205.03,204.77,204.96,160009.0,198.4694,198.6244,198.3725,198.5566,160009.0
2021-12-13 09:30:00,203.82,204.14,202.85,202.91,142949.0,197.4522,197.7622,196.5125,196.5706,142949.0
2021-12-13 09:35:00,202.82,203.31,202.55,202.79,102676.0,196.4834,196.9581,196.2218,196.4543,102676.0
2021-12-13 09:40:00,202.77,203.31,202.64,202.96,165893.0,196.435,196.9581,196.309,196.619,165893.0
2021-12-13 09:45:00,202.97,203.12,202.54,202.56,149948.0,196.6287,196.774,196.2122,196.2315,149948.0
2021-12-13 09:50:00,202.54,202.54,201.6,201.6,135905.0,196.2122,196.2122,195.3015,195.3015,135905.0
2021-12-13 09:55:00,201.61,202.05,201.39,201.44,132536.0,195.3112,195.7375,195.0981,195.1465,132536.0
2021-12-13 10:00:00,201.44,201.45,201.09,201.32,115451.0,195.1465,195.1562,194.8075,195.0303,115451.0
2021-12-13 10:05:00,201.35,201.68,201.33,201.48,98126.0,195.0593,195.379,195.04,195.1853,98126.0
2021-12-13 10:10:00,201.48,201.73,201.28,201.62,82748.0,195.1853,195.4275,194.9915,195.3209,82748.0
2021-12-13 10:15:00,201.64,201.67,201.12,201.27,109962.0,195.3403,195.3693,194.8365,194.9818,109962.0
2021-12-13 10:20:00,201.31,201.4,200.61,200.65,105583.0,195.0206,195.1078,194.3425,194.3812,105583.0
2021-12-13 10:25:00,200.66,200.76,200.22,200.34,81012.0,194.3909,194.4878,193.9646,194.0809,81012.0
2021-12-13 10:30:00,200.36,200.43,199.95,200.06,68184.0,194.1003,194.1681,193.7031,193.8096,68184.0
2021-12-13 10:35:00,200.06,200.44,200.06,200.09,101306.0,193.8096,194.1778,193.8096,193.8387,101306.0
2021-12-13 10:40:00,200.12,200.35,200.0,200.09,62043.0,193.8678,194.0906,193.7515,193.8387,62043.0
2021-12-13 10:45:00,200.17,200.53,200.07,200.48,61343.0,193.9162,194.265,193.8193,194.2165,61343.0
2021-12-13 10:50:00,200.51,200.6,200.23,200.31,53999.0,194.2456,194.3328,193.9743,194.0518,53999.0
2021-12-13 10:55:00,200.34,200.43,200.08,200.34,72270.0,194.0809,194.1681,193.829,194.0809,72270.0
2021-12-13 11:00:00,200.27,200.41,199.95,200.02,71271.0,194.0131,194.1487,193.7031,193.7709,71271.0
2021-12-13 11:05:00,200.03,200.35,199.97,200.19,59844.0,193.7806,194.0906,193.7225,193.9356,59844.0
2021-12-13 11:10:00,200.22,200.32,199.88,199.89,47918.0,193.9646,194.0615,193.6353,193.6449,47918.0
2021-12-13 11:15:00,199.91,200.11,199.57,199.65,68731.0,193.6643,193.8581,193.3349,193.4124,68731.0
2021-12-13 11:20:00,199.64,199.69,199.46,199.48,63771.0,193.4028,193.4512,193.2284,193.2478,63771.0
2021-12-13 11:25:00,199.46,199.53,199.29,199.43,77437.0,193.2284,193.2962,193.0637,193.1993,77437.0
2021-12-13 11:30:00,199.45,199.75,199.37,199.66,63283.0,193.2187,193.5093,193.1412,193.4221,63283.0
2021-12-13 11:35:00,199.64,199.83,199.54,199.65,41324.0,193.4028,193.5868,193.3059,193.4124,41324.0
2021-12-13 11:40:00,199.68,199.78,199.56,199.56,45723.0,193.4415,193.5384,193.3253,193.3253,45723.0
2021-12-13 11:45:00,199.56,199.66,199.4,199.4,32618.0,193.3253,193.4221,193.1703,193.1703,32618.0
2021-12-13 11:50:00,199.42,199.53,199.29,199.47,56002.0,193.1896,193.2962,193.0637,193.2381,56002.0
2021-12-13 11:55:00,199.47,199.6,199.33,199.57,52010.0,193.2381,193.364,193.1024,193.3349,52010.0
2021-12-13 12:00:00,199.55,199.55,199.29,199.47,33309.0,193.3156,193.3156,193.0637,193.2381,33309.0
2021-12-13 12:05:00,199.45,199.85,199.41,199.82,47351.0,193.2187,193.6062,193.1799,193.5771,47351.0
2021-12-13 12:10:00,199.82,199.99,199.8,199.89,57365.0,193.5771,193.7418,193.5578,193.6449,57365.0
2021-12-13 12:15:00,199.92,199.92,199.67,199.68,24806.0,193.674,193.674,193.4318,193.4415,24806.0
2021-12-13 12:20:00,199.68,199.85,199.67,199.79,26991.0,193.4415,193.6062,193.4318,193.5481,26991.0
2021-12-13 12:25:00,199.8,199.93,199.77,199.85,45714.0,193.5578,193.6837,193.5287,193.6062,45714.0
2021-12-13 12:30:00,199.86,200.0,199.77,199.78,36912.0,193.6159,193.7515,193.5287,193.5384,36912.0
2021-12-13 12:35:00,199.77,199.97,199.75,199.92,22508.0,193.5287,193.7225,193.5093,193.674,22508.0
2021-12-13 12:40:00,199.91,199.92,199.73,199.85,30795.0,193.6643,193.674,193.4899,193.6062,30795.0
2021-12-13 12:45:00,199.85,199.86,199.59,199.6,31613.0,193.6062,193.6159,193.3543,193.364,31613.0
2021-12-13 12:50:00,199.6,199.65,199.47,199.51,20788.0,193.364,193.4124,193.2381,193.2768,20788.0
2021-12-13 12:55:00,199.5,199.65,199.38,199.58,44653.0,193.2671,193.4124,193.1509,193.3446,44653.0
2021-12-13 13:00:00,199.51,199.83,199.38,199.68,36679.0,193.2768,193.5868,193.1509,193.4415,36679.0
2021-12-13 13:05:00,199.68,199.71,199.57,199.57,23412.0,193.4415,193.4706,193.3349,193.3349,23412.0
2021-12-13 13:10:00,199.57,199.66,199.52,199.62,25916.0,193.3349,193.4221,193.2865,193.3834,25916.0
2021-12-13 13:15:00,199.62,199.65,199.5,199.61,22560.0,193.3834,193.4124,193.2671,193.3737,22560.0
2021-12-13 13:20:00,199.64,199.65,199.45,199.55,41732.0,193.4028,193.4124,193.2187,193.3156,41732.0
2021-12-13 13:25:00,199.56,199.59,199.45,199.55,48997.0,193.3253,193.3543,193.2187,193.3156,48997.0
2021-12-13 13:30:00,199.56,199.58,199.23,199.31,33336.0,193.3253,193.3446,193.0056,193.0831,33336.0
2021-12-13 13:35:00,199.29,199.31,199.18,199.21,34511.0,193.0637,193.0831,192.9571,192.9862,34511.0
2021-12-13 13:40:00,199.21,199.44,199.2,199.32,30007.0,192.9862,193.209,192.9765,193.0928,30007.0
2021-12-13 13:45:00,199.32,199.36,199.27,199.31,26748.0,193.0928,193.1315,193.0443,193.0831,26748.0
2021-12-13 13:50:00,199.33,199.62,199.28,199.58,26590.0,193.1024,193.3834,193.054,193.3446,26590.0
2021-12-13 13:55:00,199.57,199.57,199.46,199.5,40248.0,193.3349,193.3349,193.2284,193.2671,40248.0
2021-12-13 14:00:00,199.48,199.5,199.26,199.46,42594.0,193.2478,193.2671,193.0346,193.2284,42594.0
2021-12-13 14:05:00,199.46,199.56,199.34,199.56,23125.0,193.2284,193.3253,193.1121,193.3253,23125.0
2021-12-13 14:10:00,199.55,199.65,199.52,199.6,18496.0,193.3156,193.4124,193.2865,193.364,18496.0
2021-12-13 14:15:00,199.6,199.73,199.55,199.7,20754.0,193.364,193.4899,193.3156,193.4609,20754.0
2021-12-13 14:20:00,199.74,200.12,199.73,200.01,38928.0,193.4996,193.8678,193.4899,193.7612,38928.0
2021-12-13 14:25:00,199.99,200.14,199.91,200.1,31468.0,193.7418,193.8871,193.6643,193.8484,31468.0
2021-12-13 14:30:00,200.1,200.3,199.98,200.29,27998.0,193.8484,194.0421,193.7321,194.0325,27998.0
2021-12-13 14:35:00,200.29,200.32,200.06,200.14,41454.0,194.0325,194.0615,193.8096,193.8871,41454.0
2021-12-13 14:40:00,200.13,200.18,199.97,200.03,40265.0,193.8775,193.9259,193.7225,193.7806,40265.0
2021-12-13 14:45:00,200.0,200.05,199.84,199.87,18650.0,193.7515,193.8,193.5965,193.6256,18650.0
2021-12-13 14:50:00,199.93,200.06,199.88,200.06,20639.0,193.6837,193.8096,193.6353,193.8096,20639.0
2021-12-13 14:55:00,200.07,200.45,200.04,200.43,49456.0,193.8193,194.1875,193.7903,194.1681,49456.0
2021-12-13 15:00:00,200.42,200.7,200.35,200.67,53058.0,194.1584,194.4296,194.0906,194.4006,53058.0
2021-12-13 15:05:00,200.65,200.67,200.38,200.47,60738.0,194.3812,194.4006,194.1196,194.2068,60738.0
2021-12-13 15:10:00,200.48,200.54,200.39,200.47,53332.0,194.2165,194.2746,194.1293,194.2068,53332.0
2021-12-13 15:15:00,200.48,200.65,200.25,200.31,126413.0,194.2165,194.3812,193.9937,194.0518,126413.0
2021-12-13 15:20:00,200.34,200.45,200.22,200.44,68774.0,194.0809,194.1875,193.9646,194.1778,68774.0
2021-12-13 15:25:00,200.45,200.51,200.33,200.36,58201.0,194.1875,194.2456,194.0712,194.1003,58201.0
2021-12-13 15:30:00,200.35,200.53,200.33,200.44,73680.0,194.0906,194.265,194.0712,194.1778,73680.0
2021-12-13 15:35:00,200.43,200.66,200.41,200.49,79996.0,194.1681,194.3909,194.1487,194.2262,79996.0
2021-12-13 15:40:00,200.49,200.51,200.27,200.27,81588.0,194.2262,194.2456,194.0131,194.0131,81588.0
2021-12-13 15:45:00,200.27,200.34,200.2,200.23,85567.0,194.0131,194.0809,193.9453,193.9743,85567.0
2021-12-13 15:50:00,200.24,200.24,199.79,199.8,203420.0,193.984,193.984,193.5481,193.5578,203420.0
2021-12-13 15:55:00,199.81,199.93,199.67,199.74,283644.0,193.5674,193.6837,193.4318,193.4996,283644.0
2021-12-14 09:30:00,197.5,198.08,197.26,197.6,165311.0,191.3296,191.8915,191.0971,191.4265,165311.0
2021-12-14 09:35:00,197.58,197.87,197.41,197.63,134943.0,191.4071,191.6881,191.2424,191.4556,134943.0
2021-12-14 09:40:00,197.65,198.85,197.64,198.83,254979.0,191.4749,192.6374,191.4652,192.6181,254979.0
2021-12-14 09:45:00,198.86,198.96,197.93,198.17,163948.0,192.6471,192.744,191.7462,191.9787,163948.0
2021-12-14 09:50:00,198.2,198.41,197.92,198.26,146636.0,192.0077,192.2112,191.7365,192.0659,146636.0
2021-12-14 09:55:00,198.24,198.74,198.15,198.48,124350.0,192.0465,192.5309,191.9593,192.279,124350.0
2021-12-14 10:00:00,198.47,198.75,198.24,198.28,112213.0,192.2693,192.5406,192.0465,192.0853,112213.0
2021-12-14 10:05:00,198.26,198.7,198.1,198.39,91672.0,192.0659,192.4921,191.9109,192.1918,91672.0
2021-12-14 10:10:00,198.39,198.41,197.91,198.01,94853.0,192.1918,192.2112,191.7268,191.8237,94853.0
2021-12-14 10:15:00,198.0,198.13,197.87,197.97,86456.0,191.814,191.9399,191.6881,191.7849,86456.0
2021-12-14 10:20:00,197.97,198.72,197.84,198.66,98060.0,191.7849,192.5115,191.659,192.4534,98060.0
2021-12-14 10:25:00,198.65,199.02,198.61,198.85,74080.0,192.4437,192.8021,192.4049,192.6374,74080.0
2021-12-14 10:30:00,198.84,199.04,198.54,198.62,57612.0,192.6278,192.8215,192.3371,192.4146,57612.0
2021-12-14 10:35:00,198.6,198.64,198.33,198.37,50803.0,192.3953,192.434,192.1337,192.1724,50803.0
2021-12-14 10:40:00,198.38,198.47,198.1,198.28,47084.0,192.1821,192.2693,191.9109,192.0853,47084.0
2021-12-14 10:45:00,198.3,198.4,197.73,197.86,67108.0,192.1046,192.2015,191.5524,191.6784,67108.0
2021-12-14 10:50:00,197.85,197.86,197.39,197.44,58996.0,191.6687,191.6784,191.2231,191.2715,58996.0
2021-12-14 10:55:00,197.45,197.51,197.09,197.51,70015.0,191.2812,191.3393,190.9324,191.3393,70015.0
2021-12-14 11:00:00,197.48,197.48,197.06,197.31,86001.0,191.3102,191.3102,190.9034,191.1456,86001.0
2021-12-14 11:05:00,197.33,197.52,197.24,197.31,68239.0,191.1649,191.349,191.0777,191.1456,68239.0
2021-12-14 11:10:00,197.29,197.39,197.07,197.07,48416.0,191.1262,191.2231,190.9131,190.9131,48416.0
2021-12-14 11:15:00,197.08,197.52,197.08,197.3,59608.0,190.9227,191.349,190.9227,191.1359,59608.0
2021-12-14 11:20:00,197.26,197.57,197.03,197.23,71752.0,191.0971,191.3974,190.8743,191.0681,71752.0
2021-12-14 11:25:00,197.22,197.32,197.11,197.28,67270.0,191.0584,191.1552,190.9518,191.1165,67270.0
2021-12-14 11:30:00,197.26,197.4,197.09,197.2,56758.0,191.0971,191.2327,190.9324,191.039,56758.0
2021-12-14 11:35:00,197.18,197.32,196.95,197.0,63291.0,191.0196,191.1552,190.7968,190.8452,63291.0
2021-12-14 11:40:00,197.03,197.34,197.01,197.13,41722.0,190.8743,191.1746,190.8549,190.9712,41722.0
2021-12-14 11:45:00,197.11,197.3,197.08,197.19,52727.0,190.9518,191.1359,190.9227,191.0293,52727.0
2021-12-14 11:50:00,197.17,197.34,197.01,197.01,51057.0,191.0099,191.1746,190.8549,190.8549,51057.0
2021-12-14 11:55:00,197.01,197.22,196.83,196.98,43752.0,190.8549,191.0584,190.6806,190.8259,43752.0
2021-12-14 12:00:00,196.98,197.02,196.73,196.75,42951.0,190.8259,190.8646,190.5837,190.6031,42951.0
2021-12-14 12:05:00,196.76,197.03,196.64,196.95,50835.0,190.6127,190.8743,190.4965,190.7968,50835.0
2021-12-14 12:10:00,196.95,197.09,196.82,196.89,33695.0,190.7968,190.9324,190.6709,190.7387,33695.0
2021-12-14 12:15:00,196.88,196.94,196.72,196.82,49849.0,190.729,190.7871,190.574,190.6709,49849.0
2021-12-14 12:20:00,196.82,196.89,196.71,196.75,90323.0,190.6709,190.7387,190.5643,190.6031,90323.0
2021-12-14 12:25:00,196.74,196.96,196.63,196.88,29282.0,190.5934,190.8065,190.4868,190.729,29282.0
2021-12-14 12:30:00,196.86,196.94,196.67,196.87,152996.0,190.7096,190.7871,190.5256,190.7193,152996.0
2021-12-14 12:35:00,196.91,196.91,196.53,196.55,33894.0,190.7581,190.7581,190.3899,190.4093,33894.0
2021-12-14 12:40:00,196.56,196.69,196.48,196.5,44702.0,190.419,190.5449,190.3415,190.3609,44702.0
2021-12-14 12:45:00,196.48,196.6,196.36,196.44,41428.0,190.3415,190.4577,190.2252,190.3027,41428.0
2021-12-14 12:50:00,196.43,196.63,196.39,196.63,45271.0,190.293,190.4868,190.2543,190.4868,45271.0
2021-12-14 12:55:00,196.61,196.74,196.52,196.7,30045.0,190.4674,190.5934,190.3802,190.5546,30045.0
2021-12-14 13:00:00,196.71,196.98,196.63,196.95,23248.0,190.5643,190.8259,190.4868,190.7968,23248.0
2021-12-14 13:05:00,196.92,197.14,196.92,197.14,18937.0,190.7677,190.9809,190.7677,190.9809,18937.0
2021-12-14 13:10:00,197.13,197.24,197.04,197.11,52924.0,190.9712,191.0777,190.884,190.9518,52924.0
2021-12-14 13:15:00,197.12,197.17,196.97,197.02,29791.0,190.9615,191.0099,190.8162,190.8646,29791.0
2021-12-14 13:20:00,197.03,197.08,196.87,196.91,30097.0,190.8743,190.9227,190.7193,190.7581,30097.0
2021-12-14 13:25:00,196.91,197.02,196.81,196.99,38341.0,190.7581,190.8646,190.6612,190.8356,38341.0
2021-12-14 13:30:00,196.97,196.99,196.77,196.79,30528.0,190.8162,190.8356,190.6224,190.6418,30528.0
2021-12-14 13:35:00,196.78,196.95,196.72,196.86,22310.0,190.6321,190.7968,190.574,190.7096,22310.0
2021-12-14 13:40:00,196.87,196.87,196.6,196.6,28251.0,190.7193,190.7193,190.4577,190.4577,28251.0
2021-12-14 13:45:00,196.61,196.7,196.61,196.62,24313.0,190.4674,190.5546,190.4674,190.4771,24313.0
2021-12-14 13:50:00,196.65,196.72,196.45,196.48,31273.0,190.5062,190.574,190.3124,190.3415,31273.0
2021-12-14 13:55:00,196.47,196.5,196.35,196.47,34178.0,190.3318,190.3609,190.2155,190.3318,34178.0
2021-12-14 14:00:00,196.47,196.79,196.38,196.72,43885.0,190.3318,190.6418,190.2446,190.574,43885.0
2021-12-14 14:05:00,196.7,197.21,196.65,197.19,34662.0,190.5546,191.0487,190.5062,191.0293,34662.0
2021-12-14 14:10:00,197.19,197.36,197.13,197.19,41471.0,191.0293,191.194,190.9712,191.0293,41471.0
2021-12-14 14:15:00,197.22,197.39,197.19,197.31,25207.0,191.0584,191.2231,191.0293,191.1456,25207.0
2021-12-14 14:20:00,197.32,197.39,197.08,197.38,33288.0,191.1552,191.2231,190.9227,191.2134,33288.0
2021-12-14 14:25:00,197.38,197.56,197.32,197.37,37789.0,191.2134,191.3877,191.1552,191.2037,37789.0
2021-12-14 14:30:00,197.37,197.56,197.31,197.51,26502.0,191.2037,191.3877,191.1456,191.3393,26502.0
2021-12-14 14:35:00,197.49,197.6,197.27,197.46,47632.0,191.3199,191.4265,191.1068,191.2909,47632.0
2021-12-14 14:40:00,197.49,197.64,197.4,197.64,30062.0,191.3199,191.4652,191.2327,191.4652,30062.0
2021-12-14 14:45:00,197.63,197.77,197.53,197.54,70775.0,191.4556,191.5912,191.3587,191.3684,70775.0
2021-12-14 14:50:00,197.53,197.61,197.41,197.58,39382.0,191.3587,191.4362,191.2424,191.4071,39382.0
2021-12-14 14:55:00,197.58,197.68,197.44,197.68,42020.0,191.4071,191.504,191.2715,191.504,42020.0
2021-12-14 15:00:00,197.67,198.25,197.62,198.23,57149.0,191.4943,192.0562,191.4459,192.0368,57149.0
2021-12-14 15:05:00,198.24,198.56,198.14,198.54,50361.0,192.0465,192.3565,191.9496,192.3371,50361.0
2021-12-14 15:10:00,198.53,198.71,198.46,198.55,84109.0,192.3274,192.5018,192.2596,192.3468,84109.0
2021-12-14 15:15:00,198.58,198.77,198.46,198.75,80801.0,192.3759,192.5599,192.2596,192.5406,80801.0
2021-12-14 15:20:00,198.76,198.8,198.53,198.8,66666.0,192.5503,192.589,192.3274,192.589,66666.0
2021-12-14 15:25:00,198.79,199.01,198.75,198.95,55709.0,192.5793,192.7924,192.5406,192.7343,55709.0
2021-12-14 15:30:00,198.96,199.04,198.79,198.95,85980.0,192.744,192.8215,192.5793,192.7343,85980.0
2021-12-14 15:35:00,198.95,199.12,198.7,198.79,87344.0,192.7343,192.899,192.4921,192.5793,87344.0
2021-12-14 15:40:00,198.78,198.85,198.44,198.45,88708.0,192.5696,192.6374,192.2403,192.2499,88708.0
2021-12-14 15:45:00,198.48,198.64,198.27,198.32,85320.0,192.279,192.434,192.0756,192.124,85320.0
2021-12-14 15:50:00,198.31,198.5,198.13,198.16,175097.0,192.1143,192.2984,191.9399,191.969,175097.0
2021-12-14 15:55:00,198.19,198.61,198.15,198.56,255967.0,191.9981,192.4049,191.9593,192.3565,255967.0
2021-12-15 09:30:00,197.85,198.1,197.54,197.72,71520.0,191.6687,191.9109,191.3684,191.5427,71520.0
2021-12-15 09:35:00,197.76,198.66,197.72,198.12,96732.0,191.5815,192.4534,191.5427,191.9302,96732.0
2021-12-15 09:40:00,198.14,198.16,197.68,197.82,116099.0,191.9496,191.969,191.504,191.6396,116099.0
2021-12-15 09:45:00,197.8,198.19,197.54,197.62,127915.0,191.6202,191.9981,191.3684,191.4459,127915.0
2021-12-15 09:50:00,197.62,197.8,197.32,197.36,81354.0,191.4459,191.6202,191.1552,191.194,81354.0
2021-12-15 09:55:00,197.36,197.6,197.24,197.36,72121.0,191.194,191.4265,191.0777,191.194,72121.0
2021-12-15 10:00:00,197.32,197.54,196.98,197.18,95238.0,191.1552,191.3684,190.8259,191.0196,95238.0
2021-12-15 10:05:00,197.15,197.3,197.06,197.13,66259.0,190.9906,191.1359,190.9034,190.9712,66259.0
2021-12-15 10:10:00,197.14,197.28,196.95,196.95,64919.0,190.9809,191.1165,190.7968,190.7968,64919.0
2021-12-15 10:15:00,196.98,197.18,196.8,196.86,50431.0,190.8259,191.0196,190.6515,190.7096,50431.0
2021-12-15 10:20:00,196.86,197.12,196.84,196.93,58566.0,190.7096,190.9615,190.6902,190.7774,58566.0
2021-12-15 10:25:00,196.94,197.03,196.61,196.69,50144.0,190.7871,190.8743,190.4674,190.5449,50144.0
2021-12-15 10:30:00,196.69,196.96,196.54,196.89,90189.0,190.5449,190.8065,190.3996,190.7387,90189.0
2021-12-15 10:35:00,196.88,197.15,196.85,197.15,57803.0,190.729,190.9906,190.6999,190.9906,57803.0
2021-12-15 10:40:00,197.14,197.17,196.93,196.93,46472.0,190.9809,191.0099,190.7774,190.7774,46472.0
2021-12-15 10:45:00,196.91,196.96,196.62,196.63,36279.0,190.7581,190.8065,190.4771,190.4868,36279.0
2021-12-15 10:50:00,196.66,196.68,196.41,196.41,37602.0,190.5159,190.5352,190.2737,190.2737,37602.0
2021-12-15 10:55:00,196.39,196.47,196.28,196.41,53517.0,190.2543,190.3318,190.1477,190.2737,53517.0
2021-12-15 11:00:00,196.41,196.53,196.16,196.45,42485.0,190.2737,190.3899,190.0315,190.3124,42485.0
2021-12-15 11:05:00,196.41,196.45,196.19,196.2,40533.0,190.2737,190.3124,190.0605,190.0702,40533.0
2021-12-15 11:10:00,196.24,196.25,195.99,196.12,47829.0,190.109,190.1187,189.8668,189.9927,47829.0
2021-12-15 11:15:00,196.13,196.15,195.83,195.89,37089.0,190.0024,190.0218,189.7118,189.7699,37089.0
2021-12-15 11:20:00,195.87,196.21,195.83,196.1,39119.0,189.7505,190.0799,189.7118,189.9734,39119.0
2021-12-15 11:25:00,196.1,196.19,195.95,195.96,34691.0,189.9734,190.0605,189.828,189.8377,34691.0
2021-12-15 11:30:00,195.96,195.96,195.64,195.68,46576.0,189.8377,189.8377,189.5277,189.5665,46576.0
2021-12-15 11:35:00,195.67,195.72,195.39,195.4,38670.0,189.5568,189.6052,189.2855,189.2952,38670.0
2021-12-15 11:40:00,195.35,195.43,195.2,195.43,72142.0,189.2468,189.3243,189.1015,189.3243,72142.0
2021-12-15 11:45:00,195.4,195.87,195.37,195.82,49080.0,189.2952,189.7505,189.2662,189.7021,49080.0
2021-12-15 11:50:00,195.81,195.88,195.6,195.82,44100.0,189.6924,189.7602,189.489,189.7021,44100.0
2021-12-15 11:55:00,195.82,195.89,195.71,195.76,42253.0,189.7021,189.7699,189.5955,189.644,42253.0
2021-12-15 12:00:00,195.76,196.13,195.73,196.11,54901.0,189.644,190.0024,189.6149,189.983,54901.0
2021-12-15 12:05:00,196.11,196.16,195.91,195.93,40587.0,189.983,190.0315,189.7893,189.8087,40587.0
2021-12-15 12:10:00,195.94,196.05,195.83,195.83,44324.0,189.8184,189.9249,189.7118,189.7118,44324.0
2021-12-15 12:15:00,195.86,195.86,195.53,195.53,42814.0,189.7409,189.7409,189.4212,189.4212,42814.0
2021-12-15 12:20:00,195.55,195.7,195.54,195.64,54341.0,189.4405,189.5859,189.4309,189.5277,54341.0
2021-12-15 12:25:00,195.65,196.25,195.61,196.21,60259.0,189.5374,190.1187,189.4987,190.0799,60259.0
2021-12-15 12:30:00,196.21,196.54,196.17,196.52,38183.0,190.0799,190.3996,190.0412,190.3802,38183.0
2021-12-15 12:35:00,196.53,196.62,196.44,196.48,33021.0,190.3899,190.4771,190.3027,190.3415,33021.0
2021-12-15 12:40:00,196.45,196.53,196.21,196.22,32605.0,190.3124,190.3899,190.0799,190.0896,32605.0
2021-12-15 12:45:00,196.22,196.29,196.15,196.17,36834.0,190.0896,190.1574,190.0218,190.0412,36834.0
2021-12-15 12:50:00,196.17,196.37,196.15,196.33,27542.0,190.0412,190.2349,190.0218,190.1962,27542.0
2021-12-15 12:55:00,196.32,196.44,196.29,196.34,32771.0,190.1865,190.3027,190.1574,190.2059,32771.0
2021-12-15 13:00:00,196.34,196.36,196.04,196.04,25594.0,190.2059,190.2252,189.9152,189.9152,25594.0
2021-12-15 13:05:00,196.06,196.28,196.03,196.26,28005.0,189.9346,190.1477,189.9055,190.1284,28005.0
2021-12-15 13:10:00,196.26,196.35,196.14,196.25,29459.0,190.1284,190.2155,190.0121,190.1187,29459.0
2021-12-15 13:15:00,196.25,196.37,196.13,196.37,37874.0,190.1187,190.2349,190.0024,190.2349,37874.0
2021-12-15 13:20:00,196.34,196.38,196.19,196.3,20345.0,190.2059,190.2446,190.0605,190.1671,20345.0
2021-12-15 13:25:00,196.3,196.37,196.22,196.29,29043.0,190.1671,190.2349,190.0896,190.1574,29043.0
2021-12-15 13:30:00,196.28,196.52,196.26,196.41,24407.0,190.1477,190.3802,190.1284,190.2737,24407.0
2021-12-15 13:35:00,196.41,196.65,196.41,196.58,29940.0,190.2737,190.5062,190.2737,190.4384,29940.0
2021-12-15 13:40:00,196.56,196.69,196.53,196.68,36741.0,190.419,190.5449,190.3899,190.5352,36741.0
2021-12-15 13:45:00,196.65,196.68,196.52,196.61,25179.0,190.5062,190.5352,190.3802,190.4674,25179.0
2021-12-15 13:50:00,196.64,196.66,196.46,196.54,43738.0,190.4965,190.5159,190.3221,190.3996,43738.0
2021-12-15 13:55:00,196.59,197.08,196.56,197.08,72660.0,190.4481,190.9227,190.419,190.9227,72660.0
2021-12-15 14:00:00,196.95,198.2,196.16,198.2,235444.0,190.7968,192.0077,190.0315,192.0077,235444.0
2021-12-15 14:05:00,198.2,198.65,197.76,198.26,147437.0,192.0077,192.4437,191.5815,192.0659,147437.0
2021-12-15 14:10:00,198.23,198.62,197.92,198.47,137591.0,192.0368,192.4146,191.7365,192.2693,137591.0
2021-12-15 14:15:00,198.48,198.53,198.13,198.5,113966.0,192.279,192.3274,191.9399,192.2984,113966.0
2021-12-15 14:20:00,198.5,198.52,197.77,197.78,97130.0,192.2984,192.3178,191.5912,191.6009,97130.0
2021-12-15 14:25:00,197.79,197.84,197.0,197.3,129094.0,191.6106,191.659,190.8452,191.1359,129094.0
2021-12-15 14:30:00,197.32,197.67,197.19,197.24,92932.0,191.1552,191.4943,191.0293,191.0777,92932.0
2021-12-15 14:35:00,197.25,197.88,197.1,197.75,138593.0,191.0874,191.6977,190.9421,191.5718,138593.0
2021-12-15 14:40:00,197.72,198.05,197.34,197.47,123210.0,191.5427,191.8624,191.1746,191.3006,123210.0
2021-12-15 14:45:00,197.45,197.84,197.37,197.52,87022.0,191.2812,191.659,191.2037,191.349,87022.0
2021-12-15 14:50:00,197.5,198.11,197.24,198.06,149844.0,191.3296,191.9206,191.0777,191.8721,149844.0
2021-12-15 14:55:00,198.04,198.26,197.53,197.72,208739.0,191.8527,192.0659,191.3587,191.5427,208739.0
2021-12-15 15:00:00,197.78,198.2,197.68,198.19,106871.0,191.6009,192.0077,191.504,191.9981,106871.0
2021-12-15 15:05:00,198.18,199.18,198.06,199.15,188753.0,191.9884,192.9571,191.8721,192.9281,188753.0
2021-12-15 15:10:00,199.15,199.38,198.95,199.38,154925.0,192.9281,193.1509,192.7343,193.1509,154925.0
2021-12-15 15:15:00,199.35,200.14,199.31,200.0,195466.0,193.1218,193.8871,193.0831,193.7515,195466.0
2021-12-15 15:20:00,199.99,200.79,199.98,200.56,145740.0,193.7418,194.5168,193.7321,194.294,145740.0
2021-12-15 15:25:00,200.6,200.67,200.25,200.62,106429.0,194.3328,194.4006,193.9937,194.3521,106429.0
2021-12-15 15:30:00,200.61,200.8,200.48,200.66,132084.0,194.3425,194.5265,194.2165,194.3909,132084.0
2021-12-15 15:35:00,200.71,201.1,200.71,201.08,105419.0,194.4393,194.8171,194.4393,194.7978,105419.0
2021-12-15 15:40:00,201.09,201.14,200.22,200.28,167560.0,194.8075,194.8559,193.9646,194.0228,167560.0
2021-12-15 15:45:00,200.28,200.42,199.82,199.9,171420.0,194.0228,194.1584,193.5771,193.6546,171420.0
2021-12-15 15:50:00,199.89,200.84,199.86,200.74,172829.0,193.6449,194.5653,193.6159,194.4684,172829.0
2021-12-15 15:55:00,200.75,201.17,200.75,200.97,194916.0,194.4781,194.885,194.4781,194.6912,194916.0
2021-12-16 09:30:00,202.05,202.41,201.37,201.43,90269.0,195.7375,196.0862,195.0787,195.1368,90269.0
2021-12-16 09:35:00,201.5,201.77,200.54,200.64,124467.0,195.2046,195.4662,194.2746,194.3715,124467.0
2021-12-16 09:40:00,200.68,200.73,200.33,200.45,187790.0,194.4103,194.4587,194.0712,194.1875,187790.0
2021-12-16 09:45:00,200.46,200.95,200.39,200.86,132077.0,194.1971,194.6718,194.1293,194.5846,132077.0
2021-12-16 09:50:00,200.86,200.87,200.0,200.43,139458.0,194.5846,194.5943,193.7515,194.1681,139458.0
2021-12-16 09:55:00,200.45,200.48,199.71,199.76,147650.0,194.1875,194.2165,193.4706,193.519,147650.0
2021-12-16 10:00:00,199.78,200.07,199.53,199.81,154324.0,193.5384,193.8193,193.2962,193.5674,154324.0
2021-12-16 10:05:00,199.83,200.03,199.51,199.51,132565.0,193.5868,193.7806,193.2768,193.2768,132565.0
2021-12-16 10:10:00,199.48,199.81,199.48,199.79,90564.0,193.2478,193.5674,193.2478,193.5481,90564.0
2021-12-16 10:15:00,199.77,200.02,199.54,199.9,82103.0,193.5287,193.7709,193.3059,193.6546,82103.0
2021-12-16 10:20:00,199.91,200.17,199.83,200.16,64423.0,193.6643,193.9162,193.5868,193.9065,64423.0
2021-12-16 10:25:00,200.15,200.49,200.12,200.46,52013.0,193.8968,194.2262,193.8678,194.1971,52013.0
2021-12-16 10:30:00,200.5,200.66,200.2,200.4,95790.0,194.2359,194.3909,193.9453,194.139,95790.0
2021-12-16 10:35:00,200.41,200.55,199.85,199.85,62421.0,194.1487,194.2843,193.6062,193.6062,62421.0
2021-12-16 10:40:00,199.85,199.98,199.53,199.54,103239.0,193.6062,193.7321,193.2962,193.3059,103239.0
2021-12-16 10:45:00,199.55,199.81,199.43,199.74,86541.0,193.3156,193.5674,193.1993,193.4996,86541.0
2021-12-16 10:50:00,199.73,199.8,199.41,199.43,55778.0,193.4899,193.5578,193.1799,193.1993,55778.0
2021-12-16 10:55:00,199.45,199.49,199.08,199.33,82024.0,193.2187,193.2574,192.8603,193.1024,82024.0
2021-12-16 11:00:00,199.31,199.37,198.37,198.51,161216.0,193.0831,193.1412,192.1724,192.3081,161216.0
2021-12-16 11:05:00,198.54,198.6,198.3,198.52,105613.0,192.3371,192.3953,192.1046,192.3178,105613.0
2021-12-16 11:10:00,198.5,198.62,198.15,198.34,72559.0,192.2984,192.4146,191.9593,192.1434,72559.0
2021-12-16 11:15:00,198.38,198.79,198.37,198.48,46445.0,192.1821,192.5793,192.1724,192.279,46445.0
2021-12-16 11:20:00,198.49,198.84,198.49,198.84,130171.0,192.2887,192.6278,192.2887,192.6278,130171.0
2021-12-16 11:25:00,198.85,199.07,198.66,199.04,71763.0,192.6374,192.8506,192.4534,192.8215,71763.0
2021-12-16 11:30:00,199.03,199.1,198.3,198.39,69064.0,192.8118,192.8796,192.1046,192.1918,69064.0
2021-12-16 11:35:00,198.4,198.52,198.28,198.42,70777.0,192.2015,192.3178,192.0853,192.2209,70777.0
2021-12-16 11:40:00,198.42,198.53,198.28,198.41,54924.0,192.2209,192.3274,192.0853,192.2112,54924.0
2021-12-16 11:45:00,198.42,198.66,198.05,198.38,53974.0,192.2209,192.4534,191.8624,192.1821,53974.0
2021-12-16 11:50:00,198.3,198.48,198.21,198.22,63799.0,192.1046,192.279,192.0174,192.0271,63799.0
2021-12-16 11:55:00,198.24,198.33,198.01,198.03,70134.0,192.0465,192.1337,191.8237,191.8431,70134.0
2021-12-16 12:00:00,198.0,198.26,197.97,198.1,68394.0,191.814,192.0659,191.7849,191.9109,68394.0
2021-12-16 12:05:00,198.09,198.09,197.84,197.86,71633.0,191.9012,191.9012,191.659,191.6784,71633.0
2021-12-16 12:10:00,197.87,198.05,197.75,197.9,56314.0,191.6881,191.8624,191.5718,191.7171,56314.0
2021-12-16 12:15:00,197.88,198.06,197.81,198.0,84242.0,191.6977,191.8721,191.6299,191.814,84242.0
2021-12-16 12:20:00,198.03,198.49,198.01,198.21,79696.0,191.8431,192.2887,191.8237,192.0174,79696.0
2021-12-16 12:25:00,198.21,198.31,198.03,198.22,67672.0,192.0174,192.1143,191.8431,192.0271,67672.0
2021-12-16 12:30:00,198.22,198.34,198.03,198.14,47629.0,192.0271,192.1434,191.8431,191.9496,47629.0
2021-12-16 12:35:00,198.15,198.34,197.81,197.87,44567.0,191.9593,192.1434,191.6299,191.6881,44567.0
2021-12-16 12:40:00,197.87,197.9,197.63,197.68,43660.0,191.6881,191.7171,191.4556,191.504,43660.0
2021-12-16 12:45:00,197.69,197.84,197.48,197.53,75610.0,191.5137,191.659,191.3102,191.3587,75610.0
2021-12-16 12:50:00,197.54,197.75,197.46,197.5,46890.0,191.3684,191.5718,191.2909,191.3296,46890.0
2021-12-16 12:55:00,197.5,197.56,197.34,197.36,27064.0,191.3296,191.3877,191.1746,191.194,27064.0
2021-12-16 13:00:00,197.37,197.61,197.36,197.52,64386.0,191.2037,191.4362,191.194,191.349,64386.0
2021-12-16 13:05:00,197.54,197.95,197.39,197.93,45302.0,191.3684,191.7656,191.2231,191.7462,45302.0
2021-12-16 13:10:00,197.91,198.09,197.85,198.07,57928.0,191.7268,191.9012,191.6687,191.8818,57928.0
2021-12-16 13:15:00,198.08,198.3,197.95,198.28,55053.0,191.8915,192.1046,191.7656,192.0853,55053.0
2021-12-16 13:20:00,198.29,198.39,198.11,198.2,49865.0,192.0949,192.1918,191.9206,192.0077,49865.0
2021-12-16 13:25:00,198.22,198.43,198.22,198.31,29949.0,192.0271,192.2306,192.0271,192.1143,29949.0
2021-12-16 13:30:00,198.3,198.31,197.75,197.77,45287.0,192.1046,192.1143,191.5718,191.5912,45287.0
2021-12-16 13:35:00,197.77,197.89,197.66,197.89,40112.0,191.5912,191.7074,191.4846,191.7074,40112.0
2021-12-16 13:40:00,197.88,198.02,197.78,198.02,30386.0,191.6977,191.8334,191.6009,191.8334,30386.0
2021-12-16 13:45:00,198.03,198.5,197.9,198.46,56892.0,191.8431,192.2984,191.7171,192.2596,56892.0
2021-12-16 13:50:00,198.45,198.59,198.12,198.12,66919.0,192.2499,192.3856,191.9302,191.9302,66919.0
2021-12-16 13:55:00,198.18,198.21,197.92,197.94,22315.0,191.9884,192.0174,191.7365,191.7559,22315.0
2021-12-16 14:00:00,197.95,198.09,197.8,197.94,56795.0,191.7656,191.9012,191.6202,191.7559,56795.0
2021-12-16 14:05:00,197.92,197.99,197.57,197.59,37404.0,191.7365,191.8043,191.3974,191.4168,37404.0
2021-12-16 14:10:00,197.61,197.72,197.5,197.61,41954.0,191.4362,191.5427,191.3296,191.4362,41954.0
2021-12-16 14:15:00,197.62,197.68,197.41,197.52,97785.0,191.4459,191.504,191.2424,191.349,97785.0
2021-12-16 14:20:00,197.52,197.56,197.18,197.25,61527.0,191.349,191.3877,191.0196,191.0874,61527.0
2021-12-16 14:25:00,197.27,197.58,197.25,197.45,43320.0,191.1068,191.4071,191.0874,191.2812,43320.0
2021-12-16 14:30:00,197.46,197.62,197.28,197.31,49937.0,191.2909,191.4459,191.1165,191.1456,49937.0
2021-12-16 14:35:00,197.33,197.69,197.19,197.66,66295.0,191.1649,191.5137,191.0293,191.4846,66295.0
2021-12-16 14:40:00,197.66,197.87,197.32,197.35,43535.0,191.4846,191.6881,191.1552,191.1843,43535.0
2021-12-16 14:45:00,197.37,197.37,196.48,196.53,78386.0,191.2037,191.2037,190.3415,190.3899,78386.0
2021-12-16 14:50:00,196.54,196.74,196.39,196.4,76626.0,190.3996,190.5934,190.2543,190.264,76626.0
2021-12-16 14:55:00,196.41,196.88,196.41,196.83,61225.0,190.2737,190.729,190.2737,190.6806,61225.0
2021-12-16 15:00:00,196.83,196.92,196.51,196.92,74040.0,190.6806,190.7677,190.3705,190.7677,74040.0
2021-12-16 15:05:00,196.91,197.25,196.58,196.58,69952.0,190.7581,191.0874,190.4384,190.4384,69952.0
2021-12-16 15:10:00,196.59,196.75,196.37,196.61,85355.0,190.4481,190.6031,190.2349,190.4674,85355.0
2021-12-16 15:15:00,196.6,196.85,196.38,196.85,89047.0,190.4577,190.6999,190.2446,190.6999,89047.0
2021-12-16 15:20:00,196.85,197.28,196.8,197.0,92524.0,190.6999,191.1165,190.6515,190.8452,92524.0
2021-12-16 15:25:00,197.01,197.58,196.9,197.33,100628.0,190.8549,191.4071,190.7484,191.1649,100628.0
2021-12-16 15:30:00,197.33,197.72,197.05,197.51,101190.0,191.1649,191.5427,190.8937,191.3393,101190.0
2021-12-16 15:35:00,197.49,197.73,197.27,197.67,129549.0,191.3199,191.5524,191.1068,191.4943,129549.0
2021-12-16 15:40:00,197.64,197.76,196.83,196.89,125084.0,191.4652,191.5815,190.6806,190.7387,125084.0
2021-12-16 15:45:00,196.92,197.0,196.4,196.44,107387.0,190.7677,190.8452,190.264,190.3027,107387.0
2021-12-16 15:50:00,196.43,197.23,196.43,196.62,192385.0,190.293,191.0681,190.293,190.4771,192385.0
2021-12-16 15:55:00,196.64,197.07,196.59,196.62,497101.0,190.4965,190.9131,190.4481,190.4771,497101.0
2021-12-17 09:30:00,195.01,195.72,194.68,195.39,117388.0,188.9174,189.6052,188.5977,189.2855,117388.0
2021-12-17 09:35:00,195.44,195.51,194.38,194.49,164285.0,189.334,189.4018,188.3071,188.4137,164285.0
2021-12-17 09:40:00,194.5,194.71,193.84,193.9,198777.0,188.4233,188.6268,187.784,187.8421,198777.0
2021-12-17 09:45:00,193.91,195.22,193.65,195.22,205501.0,187.8518,189.1209,187.5999,189.1209,205501.0
2021-12-17 09:50:00,195.24,195.76,194.75,194.77,204374.0,189.1402,189.644,188.6655,188.6849,204374.0
2021-12-17 09:55:00,194.74,195.22,194.68,195.14,201406.0,188.6558,189.1209,188.5977,189.0434,201406.0
2021-12-17 10:00:00,195.11,195.25,194.68,195.04,149090.0,189.0143,189.1499,188.5977,188.9465,149090.0
2021-12-17 10:05:00,195.03,195.13,194.65,194.98,137018.0,188.9368,189.0337,188.5687,188.8884,137018.0
2021-12-17 10:10:00,194.94,194.99,194.0,194.03,217273.0,188.8496,188.898,187.939,187.968,217273.0
2021-12-17 10:15:00,194.05,194.16,193.73,194.03,129618.0,187.9874,188.094,187.6774,187.968,129618.0
2021-12-17 10:20:00,194.0,194.13,193.66,193.84,152443.0,187.939,188.0649,187.6096,187.784,152443.0
2021-12-17 10:25:00,193.86,194.48,193.83,194.44,249100.0,187.8033,188.404,187.7743,188.3652,249100.0
2021-12-17 10:30:00,194.44,195.14,194.23,195.13,122243.0,188.3652,189.0434,188.1618,189.0337,122243.0
2021-12-17 10:35:00,195.15,196.07,195.14,196.05,122607.0,189.053,189.9443,189.0434,189.9249,122607.0
2021-12-17 10:40:00,196.02,196.28,195.78,195.85,124706.0,189.8959,190.1477,189.6634,189.7312,124706.0
2021-12-17 10:45:00,195.85,196.88,195.83,196.88,126233.0,189.7312,190.729,189.7118,190.729,126233.0
2021-12-17 10:50:00,196.85,197.48,196.68,197.39,125658.0,190.6999,191.3102,190.5352,191.2231,125658.0
2021-12-17 10:55:00,197.41,197.47,196.72,196.94,126484.0,191.2424,191.3006,190.574,190.7871,126484.0
2021-12-17 11:00:00,196.94,196.98,196.5,196.55,119978.0,190.7871,190.8259,190.3609,190.4093,119978.0
2021-12-17 11:05:00,196.55,196.77,196.54,196.67,88877.0,190.4093,190.6224,190.3996,190.5256,88877.0
2021-12-17 11:10:00,196.67,197.64,196.65,197.55,80460.0,190.5256,191.4652,190.5062,191.3781,80460.0
2021-12-17 11:15:00,197.56,197.58,196.94,197.09,82417.0,191.3877,191.4071,190.7871,190.9324,82417.0
2021-12-17 11:20:00,197.11,197.22,196.96,197.1,89491.0,190.9518,191.0584,190.8065,190.9421,89491.0
2021-12-17 11:25:00,197.11,197.21,196.88,197.12,85580.0,190.9518,191.0487,190.729,190.9615,85580.0
2021-12-17 11:30:00,197.13,197.25,196.43,196.46,117206.0,190.9712,191.0874,190.293,190.3221,117206.0
2021-12-17 11:35:00,196.5,196.51,196.03,196.21,91170.0,190.3609,190.3705,189.9055,190.0799,91170.0
2021-12-17 11:40:00,196.22,196.27,195.78,195.9,73260.0,190.0896,190.138,189.6634,189.7796,73260.0
2021-12-17 11:45:00,195.91,196.01,195.46,195.52,102206.0,189.7893,189.8862,189.3534,189.4115,102206.0
2021-12-17 11:50:00,195.5,195.9,195.49,195.69,87201.0,189.3921,189.7796,189.3824,189.5762,87201.0
2021-12-17 11:55:00,195.66,196.14,195.58,196.1,85477.0,189.5471,190.0121,189.4696,189.9734,85477.0
2021-12-17 12:00:00,196.08,196.08,195.52,195.66,76049.0,189.954,189.954,189.4115,189.5471,76049.0
2021-12-17 12:05:00,195.67,195.71,195.18,195.42,89215.0,189.5568,189.5955,189.0821,189.3146,89215.0
2021-12-17 12:10:00,195.4,196.16,195.4,196.14,70825.0,189.2952,190.0315,189.2952,190.0121,70825.0
2021-12-17 12:15:00,196.09,196.36,195.89,195.99,67529.0,189.9637,190.2252,189.7699,189.8668,67529.0
2021-12-17 12:20:00,195.99,196.14,195.86,196.0,48985.0,189.8668,190.0121,189.7409,189.8765,48985.0
2021-12-17 12:25:00,196.0,196.05,195.68,196.0,50634.0,189.8765,189.9249,189.5665,189.8765,50634.0
2021-12-17 12:30:00,195.99,196.43,195.84,196.17,74563.0,189.8668,190.293,189.7215,190.0412,74563.0
2021-12-17 12:35:00,196.14,196.29,195.8,195.9,60102.0,190.0121,190.1574,189.6827,189.7796,60102.0
2021-12-17 12:40:00,195.91,196.03,195.73,195.78,51844.0,189.7893,189.9055,189.6149,189.6634,51844.0
2021-12-17 12:45:00,195.76,195.92,195.69,195.85,48631.0,189.644,189.799,189.5762,189.7312,48631.0
2021-12-17 12:50:00,195.84,196.16,195.66,195.82,73734.0,189.7215,190.0315,189.5471,189.7021,73734.0
2021-12-17 12:55:00,195.83,196.14,195.82,196.06,47484.0,189.7118,190.0121,189.7021,189.9346,47484.0
2021-12-17 13:00:00,196.0,196.37,195.89,196.23,65331.0,189.8765,190.2349,189.7699,190.0993,65331.0
2021-12-17 13:05:00,196.23,196.26,195.94,196.02,51390.0,190.0993,190.1284,189.8184,189.8959,51390.0
2021-12-17 13:10:00,196.01,196.23,195.94,196.02,48241.0,189.8862,190.0993,189.8184,189.8959,48241.0
2021-12-17 13:15:00,196.03,196.21,195.92,196.16,48697.0,189.9055,190.0799,189.799,190.0315,48697.0
2021-12-17 13:20:00,196.14,196.32,196.1,196.22,38813.0,190.0121,190.1865,189.9734,190.0896,38813.0
2021-12-17 13:25:00,196.2,196.61,196.16,196.58,65610.0,190.0702,190.4674,190.0315,190.4384,65610.0
2021-12-17 13:30:00,196.6,196.82,196.6,196.79,74188.0,190.4577,190.6709,190.4577,190.6418,74188.0
2021-12-17 13:35:00,196.78,196.93,196.66,196.74,45948.0,190.6321,190.7774,190.5159,190.5934,45948.0
2021-12-17 13:40:00,196.74,196.79,196.45,196.53,52039.0,190.5934,190.6418,190.3124,190.3899,52039.0
2021-12-17 13:45:00,196.54,196.8,196.53,196.77,30766.0,190.3996,190.6515,190.3899,190.6224,30766.0
2021-12-17 13:50:00,196.77,196.93,196.74,196.81,67929.0,190.6224,190.7774,190.5934,190.6612,67929.0
2021-12-17 13:55:00,196.81,197.1,196.71,197.03,63895.0,190.6612,190.9421,190.5643,190.8743,63895.0
2021-12-17 14:00:00,197.04,197.06,196.77,196.78,43942.0,190.884,190.9034,190.6224,190.6321,43942.0
2021-12-17 14:05:00,196.81,197.04,196.67,197.02,47429.0,190.6612,190.884,190.5256,190.8646,47429.0
2021-12-17 14:10:00,196.99,197.3,196.97,196.98,34251.0,190.8356,191.1359,190.8162,190.8259,34251.0
2021-12-17 14:15:00,196.99,197.16,196.99,197.09,34713.0,190.8356,191.0002,190.8356,190.9324,34713.0
2021-12-17 14:20:00,197.09,197.2,196.93,197.04,39637.0,190.9324,191.039,190.7774,190.884,39637.0
2021-12-17 14:25:00,197.03,197.04,196.61,196.74,64955.0,190.8743,190.884,190.4674,190.5934,64955.0
2021-12-17 14:30:00,196.76,196.93,196.7,196.73,42467.0,190.6127,190.7774,190.5546,190.5837,42467.0
2021-12-17 14:35:00,196.75,196.85,196.49,196.7,80236.0,190.6031,190.6999,190.3512,190.5546,80236.0
2021-12-17 14:40:00,196.71,196.85,196.63,196.83,83442.0,190.5643,190.6999,190.4868,190.6806,83442.0
2021-12-17 14:45:00,196.83,197.06,196.75,196.75,63869.0,190.6806,190.9034,190.6031,190.6031,63869.0
2021-12-17 14:50:00,196.76,196.86,196.36,196.36,83096.0,190.6127,190.7096,190.2252,190.2252,83096.0
2021-12-17 14:55:00,196.37,196.57,196.26,196.44,62175.0,190.2349,190.4287,190.1284,190.3027,62175.0
2021-12-17 15:00:00,196.42,196.92,196.36,196.43,84804.0,190.2834,190.7677,190.2252,190.293,84804.0
2021-12-17 15:05:00,196.43,196.7,196.37,196.66,46623.0,190.293,190.5546,190.2349,190.5159,46623.0
2021-12-17 15:10:00,196.63,196.64,196.3,196.37,64616.0,190.4868,190.4965,190.1671,190.2349,64616.0
2021-12-17 15:15:00,196.36,196.56,195.98,196.18,135879.0,190.2252,190.419,189.8571,190.0509,135879.0
2021-12-17 15:20:00,196.2,196.54,196.08,196.39,62813.0,190.0702,190.3996,189.954,190.2543,62813.0
2021-12-17 15:25:00,196.4,196.42,196.0,196.11,87319.0,190.264,190.2834,189.8765,189.983,87319.0
2021-12-17 15:30:00,196.11,196.18,195.37,195.58,120807.0,189.983,190.0509,189.2662,189.4696,120807.0
2021-12-17 15:35:00,195.54,195.72,195.3,195.67,86595.0,189.4309,189.6052,189.1984,189.5568,86595.0
2021-12-17 15:40:00,195.67,195.98,195.52,195.75,119629.0,189.5568,189.8571,189.4115,189.6343,119629.0
2021-12-17 15:45:00,195.74,195.84,195.21,195.23,133576.0,189.6246,189.7215,189.1112,189.1305,133576.0
2021-12-17 15:50:00,195.23,195.8,195.17,195.48,346713.0,189.1305,189.6827,189.0724,189.3727,346713.0
2021-12-17 15:55:00,195.47,196.01,195.28,195.28,475677.0,189.363,189.8862,189.179,189.179,475677.0
2021-12-20 09:30:00,191.88,191.88,190.74,190.95,279249.0,186.1683,186.1683,185.0623,185.266,279249.0
2021-12-20 09:35:00,190.92,191.6,190.79,191.58,219922.0,185.2369,185.8967,185.1108,185.8773,219922.0
2021-12-20 09:40:00,191.58,191.77,190.7,191.65,376710.0,185.8773,186.0616,185.0235,185.9452,376710.0
2021-12-20 09:45:00,191.62,191.64,190.76,190.82,221630.0,185.9161,185.9355,185.0817,185.1399,221630.0
2021-12-20 09:50:00,190.77,191.22,190.63,191.21,200870.0,185.0914,185.528,184.9555,185.5183,200870.0
2021-12-20 09:55:00,191.21,192.28,191.12,191.94,191198.0,185.5183,186.5564,185.431,186.2266,191198.0
2021-12-20 10:00:00,191.92,192.15,191.54,191.58,172087.0,186.2072,186.4303,185.8385,185.8773,172087.0
2021-12-20 10:05:00,191.57,191.76,191.18,191.47,131166.0,185.8676,186.0519,185.4892,185.7705,131166.0
2021-12-20 10:10:00,191.43,191.46,190.99,191.29,302500.0,185.7317,185.7608,185.3048,185.5959,302500.0
2021-12-20 10:15:00,191.28,192.01,191.14,191.81,130522.0,185.5862,186.2945,185.4504,186.1004,130522.0
2021-12-20 10:20:00,191.81,191.93,191.41,191.46,142351.0,186.1004,186.2169,185.7123,185.7608,142351.0
2021-12-20 10:25:00,191.44,191.57,191.15,191.16,127889.0,185.7414,185.8676,185.4601,185.4698,127889.0
2021-12-20 10:30:00,191.17,191.25,190.91,191.14,76929.0,185.4795,185.5571,185.2272,185.4504,76929.0
2021-12-20 10:35:00,191.1,191.41,191.02,191.27,77849.0,185.4116,185.7123,185.3339,185.5765,77849.0
2021-12-20 10:40:00,191.26,191.36,191.13,191.36,89641.0,185.5668,185.6638,185.4407,185.6638,89641.0
2021-12-20 10:45:00,191.36,191.4,190.69,190.72,96933.0,185.6638,185.7026,185.0138,185.0429,96933.0
2021-12-20 10:50:00,190.72,190.82,190.34,190.4,144804.0,185.0429,185.1399,184.6742,184.7324,144804.0
2021-12-20 10:55:00,190.39,190.52,190.08,190.32,159405.0,184.7227,184.8488,184.4219,184.6548,159405.0
2021-12-20 11:00:00,190.29,190.42,189.97,189.97,129843.0,184.6257,184.7518,184.3152,184.3152,129843.0
2021-12-20 11:05:00,189.97,190.26,189.9,190.22,69429.0,184.3152,184.5966,184.2473,184.5578,69429.0
2021-12-20 11:10:00,190.2,190.39,190.05,190.09,90492.0,184.5383,184.7227,184.3928,184.4316,90492.0
2021-12-20 11:15:00,190.09,190.39,189.99,190.37,96786.0,184.4316,184.7227,184.3346,184.7033,96786.0
2021-12-20 11:20:00,190.34,190.65,190.19,190.6,88866.0,184.6742,184.975,184.5286,184.9264,88866.0
2021-12-20 11:25:00,190.61,190.7,190.33,190.35,57742.0,184.9361,185.0235,184.6645,184.6839,57742.0
2021-12-20 11:30:00,190.34,190.58,190.07,190.23,101632.0,184.6742,184.907,184.4122,184.5675,101632.0
2021-12-20 11:35:00,190.22,190.43,190.1,190.38,77945.0,184.5578,184.7615,184.4413,184.713,77945.0
2021-12-20 11:40:00,190.37,190.67,190.27,190.59,45674.0,184.7033,184.9944,184.6063,184.9167,45674.0
2021-12-20 11:45:00,190.59,190.59,190.36,190.55,53016.0,184.9167,184.9167,184.6936,184.8779,53016.0
2021-12-20 11:50:00,190.53,191.05,190.53,190.93,61793.0,184.8585,185.363,184.8585,185.2466,61793.0
2021-12-20 11:55:00,190.94,191.0,190.75,190.89,59079.0,185.2563,185.3145,185.072,185.2078,59079.0
2021-12-20 12:00:00,190.88,190.96,190.68,190.91,46920.0,185.1981,185.2757,185.0041,185.2272,46920.0
2021-12-20 12:05:00,190.89,190.89,190.61,190.64,64892.0,185.2078,185.2078,184.9361,184.9653,64892.0
2021-12-20 12:10:00,190.62,190.79,190.48,190.52,30325.0,184.9458,185.1108,184.81,184.8488,30325.0
2021-12-20 12:15:00,190.5,191.2,190.49,191.0,59250.0,184.8294,185.5086,184.8197,185.3145,59250.0
2021-12-20 12:20:00,190.98,190.99,190.79,190.85,48362.0,185.2951,185.3048,185.1108,185.169,48362.0
2021-12-20 12:25:00,190.86,190.98,190.75,190.82,55376.0,185.1787,185.2951,185.072,185.1399,55376.0
2021-12-20 12:30:00,190.82,190.83,190.43,190.47,49921.0,185.1399,185.1496,184.7615,184.8003,49921.0
2021-12-20 12:35:00,190.44,190.59,190.35,190.44,37529.0,184.7712,184.9167,184.6839,184.7712,37529.0
2021-12-20 12:40:00,190.42,190.64,190.37,190.54,30711.0,184.7518,184.9653,184.7033,184.8682,30711.0
2021-12-20 12:45:00,190.54,190.66,190.43,190.62,62749.0,184.8682,184.9847,184.7615,184.9458,62749.0
2021-12-20 12:50:00,190.6,190.83,190.52,190.71,37262.0,184.9264,185.1496,184.8488,185.0332,37262.0
2021-12-20 12:55:00,190.7,190.71,190.46,190.55,34163.0,185.0235,185.0332,184.7906,184.8779,34163.0
2021-12-20 13:00:00,190.53,190.57,190.35,190.35,79137.0,184.8585,184.8973,184.6839,184.6839,79137.0
2021-12-20 13:05:00,190.38,190.69,190.37,190.69,45490.0,184.713,185.0138,184.7033,185.0138,45490.0
2021-12-20 13:10:00,190.71,190.96,190.64,190.93,49541.0,185.0332,185.2757,184.9653,185.2466,49541.0
2021-12-20 13:15:00,190.92,191.06,190.83,190.83,40530.0,185.2369,185.3728,185.1496,185.1496,40530.0
2021-12-20 13:20:00,190.83,190.91,190.69,190.8,32812.0,185.1496,185.2272,185.0138,185.1205,32812.0
2021-12-20 13:25:00,190.79,190.95,190.78,190.84,34023.0,185.1108,185.266,185.1011,185.1593,34023.0
2021-12-20 13:30:00,190.83,191.02,190.61,190.66,43104.0,185.1496,185.3339,184.9361,184.9847,43104.0
2021-12-20 13:35:00,190.67,191.15,190.64,191.15,42248.0,184.9944,185.4601,184.9653,185.4601,42248.0
2021-12-20 13:40:00,191.17,191.51,191.13,191.13,72794.0,185.4795,185.8094,185.4407,185.4407,72794.0
2021-12-20 13:45:00,191.12,191.27,191.02,191.21,43492.0,185.431,185.5765,185.3339,185.5183,43492.0
2021-12-20 13:50:00,191.25,191.31,191.03,191.29,44991.0,185.5571,185.6153,185.3436,185.5959,44991.0
2021-12-20 13:55:00,191.28,191.45,191.03,191.11,47422.0,185.5862,185.7511,185.3436,185.4213,47422.0
2021-12-20 14:00:00,191.11,191.41,191.07,191.17,48274.0,185.4213,185.7123,185.3825,185.4795,48274.0
2021-12-20 14:05:00,191.19,191.54,191.19,191.5,36023.0,185.4989,185.8385,185.4989,185.7997,36023.0
2021-12-20 14:10:00,191.5,191.51,191.33,191.33,44401.0,185.7997,185.8094,185.6347,185.6347,44401.0
2021-12-20 14:15:00,191.36,191.76,191.36,191.69,62436.0,185.6638,186.0519,185.6638,185.984,62436.0
2021-12-20 14:20:00,191.68,191.71,191.44,191.44,46272.0,185.9743,186.0034,185.7414,185.7414,46272.0
2021-12-20 14:25:00,191.43,191.5,191.11,191.18,67782.0,185.7317,185.7997,185.4213,185.4892,67782.0
2021-12-20 14:30:00,191.16,191.19,190.97,191.02,37253.0,185.4698,185.4989,185.2854,185.3339,37253.0
2021-12-20 14:35:00,191.02,191.15,190.94,191.0,38074.0,185.3339,185.4601,185.2563,185.3145,38074.0
2021-12-20 14:40:00,191.0,191.17,190.94,191.1,63542.0,185.3145,185.4795,185.2563,185.4116,63542.0
2021-12-20 14:45:00,191.11,191.19,191.02,191.17,32764.0,185.4213,185.4989,185.3339,185.4795,32764.0
2021-12-20 14:50:00,191.16,191.52,191.16,191.47,27793.0,185.4698,185.8191,185.4698,185.7705,27793.0
2021-12-20 14:55:00,191.46,191.62,191.22,191.29,116096.0,185.7608,185.9161,185.528,185.5959,116096.0
2021-12-20 15:00:00,191.34,191.58,191.31,191.35,50757.0,185.6444,185.8773,185.6153,185.6541,50757.0
2021-12-20 15:05:00,191.37,191.5,191.24,191.41,48899.0,185.6735,185.7997,185.5474,185.7123,48899.0
2021-12-20 15:10:00,191.4,191.55,191.24,191.25,80741.0,185.7026,185.8482,185.5474,185.5571,80741.0
2021-12-20 15:15:00,191.26,191.61,191.26,191.51,120318.0,185.5668,185.9064,185.5668,185.8094,120318.0
2021-12-20 15:20:00,191.51,191.84,191.36,191.43,111419.0,185.8094,186.1295,185.6638,185.7317,111419.0
2021-12-20 15:25:00,191.42,191.72,191.38,191.63,60971.0,185.722,186.0131,185.6832,185.9258,60971.0
2021-12-20 15:30:00,191.6,191.61,191.21,191.25,95206.0,185.8967,185.9064,185.5183,185.5571,95206.0
2021-12-20 15:35:00,191.24,191.37,191.14,191.33,89545.0,185.5474,185.6735,185.4504,185.6347,89545.0
2021-12-20 15:40:00,191.32,191.52,191.2,191.24,113461.0,185.625,185.8191,185.5086,185.5474,113461.0
2021-12-20 15:45:00,191.22,191.45,191.16,191.26,161308.0,185.528,185.7511,185.4698,185.5668,161308.0
2021-12-20 15:50:00,191.26,191.85,191.26,191.62,254742.0,185.5668,186.1392,185.5668,185.9161,254742.0
2021-12-20 15:55:00,191.62,191.95,191.61,191.79,590636.0,185.9161,186.2363,185.9064,186.081,590636.0
2021-12-21 09:30:00,194.13,194.5,193.9,194.17,124027.0,188.3514,188.7104,188.1282,188.3902,124027.0
2021-12-21 09:35:00,194.18,194.65,194.01,194.47,99474.0,188.3999,188.8559,188.2349,188.6812,99474.0
2021-12-21 09:40:00,194.46,194.49,193.67,193.95,200419.0,188.6715,188.7006,187.9051,188.1767,200419.0
2021-12-21 09:45:00,193.95,193.97,193.28,193.32,150126.0,188.1767,188.1961,187.5267,187.5655,150126.0
2021-12-21 09:50:00,193.3,193.6,193.17,193.22,135300.0,187.5461,187.8371,187.4199,187.4685,135300.0
2021-12-21 09:55:00,193.26,193.34,193.04,193.12,85168.0,187.5073,187.5849,187.2938,187.3714,85168.0
2021-12-21 10:00:00,193.14,193.5,193.12,193.2,69697.0,187.3908,187.7401,187.3714,187.449,69697.0
2021-12-21 10:05:00,193.2,193.47,193.13,193.15,71488.0,187.449,187.711,187.3811,187.4005,71488.0
2021-12-21 10:10:00,193.13,193.42,192.92,193.37,88816.0,187.3811,187.6625,187.1774,187.614,88816.0
2021-12-21 10:15:00,193.38,193.79,193.37,193.71,58676.0,187.6237,188.0215,187.614,187.9439,58676.0
2021-12-21 10:20:00,193.72,193.86,193.3,193.3,65747.0,187.9536,188.0894,187.5461,187.5461,65747.0
2021-12-21 10:25:00,193.31,193.34,192.64,192.69,81042.0,187.5558,187.5849,186.9057,186.9542,81042.0
2021-12-21 10:30:00,192.7,192.93,192.4,192.41,76952.0,186.9639,187.1871,186.6729,186.6826,76952.0
2021-12-21 10:35:00,192.42,192.75,192.4,192.7,48832.0,186.6923,187.0124,186.6729,186.9639,48832.0
2021-12-21 10:40:00,192.71,192.99,192.68,192.96,37162.0,186.9736,187.2453,186.9445,187.2162,37162.0
2021-12-21 10:45:00,192.95,193.14,192.68,193.08,53094.0,187.2065,187.3908,186.9445,187.3326,53094.0
2021-12-21 10:50:00,193.06,193.32,192.99,193.22,50427.0,187.3132,187.5655,187.2453,187.4685,50427.0
2021-12-21 10:55:00,193.2,193.3,193.12,193.23,35048.0,187.449,187.5461,187.3714,187.4782,35048.0
2021-12-21 11:00:00,193.21,193.27,192.99,193.17,23675.0,187.4588,187.517,187.2453,187.4199,23675.0
2021-12-21 11:05:00,193.18,193.8,193.17,193.77,43175.0,187.4296,188.0312,187.4199,188.0021,43175.0
2021-12-21 11:10:00,193.81,193.85,193.59,193.83,34380.0,188.0409,188.0797,187.8274,188.0603,34380.0
2021-12-21 11:15:00,193.85,193.9,193.54,193.57,59939.0,188.0797,188.1282,187.7789,187.808,59939.0
2021-12-21 11:20:00,193.58,193.67,193.48,193.57,37396.0,187.8177,187.9051,187.7207,187.808,37396.0
2021-12-21 11:25:00,193.58,193.78,193.56,193.72,32841.0,187.8177,188.0118,187.7983,187.9536,32841.0
2021-12-21 11:30:00,193.72,194.02,193.72,193.96,32574.0,187.9536,188.2446,187.9536,188.1864,32574.0
2021-12-21 11:35:00,193.95,194.51,193.92,194.48,35420.0,188.1767,188.7201,188.1476,188.6909,35420.0
2021-12-21 11:40:00,194.5,194.82,194.43,194.82,43134.0,188.7104,189.0208,188.6424,189.0208,43134.0
2021-12-21 11:45:00,194.83,194.85,194.52,194.56,23820.0,189.0305,189.0499,188.7298,188.7686,23820.0
2021-12-21 11:50:00,194.57,194.86,194.56,194.84,29771.0,188.7783,189.0596,188.7686,189.0402,29771.0
2021-12-21 11:55:00,194.84,194.88,194.55,194.63,43034.0,189.0402,189.079,188.7589,188.8365,43034.0
2021-12-21 12:00:00,194.64,194.96,194.63,194.78,37368.0,188.8462,189.1567,188.8365,188.982,37368.0
2021-12-21 12:05:00,194.77,194.93,194.7,194.87,30529.0,188.9723,189.1276,188.9044,189.0693,30529.0
2021-12-21 12:10:00,194.86,195.4,194.84,195.33,56796.0,189.0596,189.5836,189.0402,189.5156,56796.0
2021-12-21 12:15:00,195.31,195.4,195.18,195.24,24280.0,189.4962,189.5836,189.3701,189.4283,24280.0
2021-12-21 12:20:00,195.24,195.24,195.01,195.08,25976.0,189.4283,189.4283,189.2052,189.2731,25976.0
2021-12-21 12:25:00,195.1,195.21,195.03,195.21,33138.0,189.2925,189.3992,189.2246,189.3992,33138.0
2021-12-21 12:30:00,195.22,195.39,195.15,195.2,50423.0,189.4089,189.5739,189.341,189.3895,50423.0
2021-12-21 12:35:00,195.18,195.31,195.11,195.22,28406.0,189.3701,189.4962,189.3022,189.4089,28406.0
2021-12-21 12:40:00,195.21,195.29,195.13,195.25,44085.0,189.3992,189.4768,189.3216,189.438,44085.0
2021-12-21 12:45:00,195.25,195.39,195.21,195.33,44344.0,189.438,189.5739,189.3992,189.5156,44344.0
2021-12-21 12:50:00,195.33,195.47,195.21,195.39,42248.0,189.5156,189.6515,189.3992,189.5739,42248.0
2021-12-21 12:55:00,195.4,195.66,195.4,195.63,26667.0,189.5836,189.8358,189.5836,189.8067,26667.0
2021-12-21 13:00:00,195.65,195.68,195.49,195.53,31974.0,189.8261,189.8552,189.6709,189.7097,31974.0
2021-12-21 13:05:00,195.54,195.54,195.34,195.47,23172.0,189.7194,189.7194,189.5253,189.6515,23172.0
2021-12-21 13:10:00,195.46,195.5,195.39,195.48,31110.0,189.6418,189.6806,189.5739,189.6612,31110.0
2021-12-21 13:15:00,195.44,195.62,195.43,195.58,14756.0,189.6224,189.797,189.6127,189.7582,14756.0
2021-12-21 13:20:00,195.58,195.81,195.57,195.78,28905.0,189.7582,189.9814,189.7485,189.9523,28905.0
2021-12-21 13:25:00,195.77,195.85,195.71,195.85,21377.0,189.9425,190.0202,189.8843,190.0202,21377.0
2021-12-21 13:30:00,195.86,196.31,195.86,196.29,26016.0,190.0299,190.4665,190.0299,190.4471,26016.0
2021-12-21 13:35:00,196.28,196.51,196.27,196.36,62675.0,190.4374,190.6605,190.4277,190.515,62675.0
2021-12-21 13:40:00,196.36,196.45,196.29,196.4,32707.0,190.515,190.6023,190.4471,190.5538,32707.0
2021-12-21 13:45:00,196.4,196.52,196.34,196.4,24067.0,190.5538,190.6702,190.4956,190.5538,24067.0
2021-12-21 13:50:00,196.4,196.43,196.16,196.25,44342.0,190.5538,190.5829,190.3209,190.4083,44342.0
2021-12-21 13:55:00,196.25,196.32,196.19,196.22,22392.0,190.4083,190.4762,190.35,190.3792,22392.0
2021-12-21 14:00:00,196.24,196.36,196.16,196.28,58031.0,190.3986,190.515,190.3209,190.4374,58031.0
2021-12-21 14:05:00,196.29,196.4,196.14,196.26,35393.0,190.4471,190.5538,190.3015,190.418,35393.0
2021-12-21 14:10:00,196.26,196.38,196.23,196.3,24830.0,190.418,190.5344,190.3889,190.4568,24830.0
2021-12-21 14:15:00,196.32,196.45,196.26,196.32,30171.0,190.4762,190.6023,190.418,190.4762,30171.0
2021-12-21 14:20:00,196.35,196.39,196.06,196.15,34625.0,190.5053,190.5441,190.2239,190.3112,34625.0
2021-12-21 14:25:00,196.18,196.4,196.18,196.35,19363.0,190.3403,190.5538,190.3403,190.5053,19363.0
2021-12-21 14:30:00,196.4,196.56,196.37,196.38,25697.0,190.5538,190.709,190.5247,190.5344,25697.0
2021-12-21 14:35:00,196.37,196.39,196.07,196.07,19758.0,190.5247,190.5441,190.2336,190.2336,19758.0
2021-12-21 14:40:00,196.1,196.29,196.04,196.13,25278.0,190.2627,190.4471,190.2045,190.2918,25278.0
2021-12-21 14:45:00,196.15,196.43,196.13,196.35,18775.0,190.3112,190.5829,190.2918,190.5053,18775.0
2021-12-21 14:50:00,196.35,196.54,196.35,196.53,22020.0,190.5053,190.6896,190.5053,190.6799,22020.0
2021-12-21 14:55:00,196.52,196.64,196.5,196.64,26101.0,190.6702,190.7867,190.6508,190.7867,26101.0
2021-12-21 15:00:00,196.65,196.78,196.58,196.78,29309.0,190.7964,190.9225,190.7284,190.9225,29309.0
2021-12-21 15:05:00,196.78,196.78,196.56,196.58,28710.0,190.9225,190.9225,190.709,190.7284,28710.0
2021-12-21 15:10:00,196.58,196.71,196.47,196.52,56536.0,190.7284,190.8546,190.6217,190.6702,56536.0
2021-12-21 15:15:00,196.52,196.59,196.38,196.42,97330.0,190.6702,190.7381,190.5344,190.5732,97330.0
2021-12-21 15:20:00,196.43,196.47,196.22,196.23,42584.0,190.5829,190.6217,190.3792,190.3889,42584.0
2021-12-21 15:25:00,196.22,196.39,196.22,196.3,44261.0,190.3792,190.5441,190.3792,190.4568,44261.0
2021-12-21 15:30:00,196.29,196.55,196.25,196.45,55871.0,190.4471,190.6993,190.4083,190.6023,55871.0
2021-12-21 15:35:00,196.45,196.57,196.25,196.39,62691.0,190.6023,190.7187,190.4083,190.5441,62691.0
2021-12-21 15:40:00,196.39,196.39,196.13,196.17,77072.0,190.5441,190.5441,190.2918,190.3306,77072.0
2021-12-21 15:45:00,196.17,196.17,195.99,196.06,83170.0,190.3306,190.3306,190.156,190.2239,83170.0
2021-12-21 15:50:00,196.06,196.75,196.06,196.73,112570.0,190.2239,190.8934,190.2239,190.874,112570.0
2021-12-21 15:55:00,196.72,196.87,196.59,196.86,320929.0,190.8643,191.0098,190.7381,191.0001,320929.0
2021-12-22 09:30:00,197.46,198.2,197.11,198.02,115731.0,191.5822,192.3002,191.2427,192.1256,115731.0
2021-12-22 09:35:00,198.02,198.54,197.82,198.45,135599.0,192.1256,192.6301,191.9315,192.5428,135599.0
2021-12-22 09:40:00,198.47,198.82,198.08,198.8,136992.0,192.5622,192.9018,192.1838,192.8824,136992.0
2021-12-22 09:45:00,198.78,199.06,198.49,198.58,157954.0,192.863,193.1346,192.5816,192.6689,157954.0
2021-12-22 09:50:00,198.58,199.02,198.38,199.02,151270.0,192.6689,193.0958,192.4749,193.0958,151270.0
2021-12-22 09:55:00,199.0,199.09,198.65,198.75,118466.0,193.0764,193.1637,192.7368,192.8338,118466.0
2021-12-22 10:00:00,198.79,198.97,198.34,198.46,140080.0,192.8727,193.0473,192.436,192.5525,140080.0
2021-12-22 10:05:00,198.47,198.5,198.12,198.33,66551.0,192.5622,192.5913,192.2226,192.4263,66551.0
2021-12-22 10:10:00,198.36,198.69,198.29,198.54,58972.0,192.4555,192.7756,192.3875,192.6301,58972.0
2021-12-22 10:15:00,198.55,199.04,198.39,198.92,72502.0,192.6398,193.1152,192.4846,192.9988,72502.0
2021-12-22 10:20:00,198.91,198.99,198.71,198.95,55944.0,192.9891,193.0667,192.795,193.0279,55944.0
2021-12-22 10:25:00,198.98,199.15,198.69,198.75,74563.0,193.057,193.2219,192.7756,192.8338,74563.0
2021-12-22 10:30:00,198.77,199.02,198.76,198.97,70986.0,192.8532,193.0958,192.8435,193.0473,70986.0
2021-12-22 10:35:00,198.97,199.4,198.76,199.3,93713.0,193.0473,193.4645,192.8435,193.3675,93713.0
2021-12-22 10:40:00,199.33,199.42,199.09,199.16,55672.0,193.3966,193.4839,193.1637,193.2316,55672.0
2021-12-22 10:45:00,199.17,199.46,199.17,199.45,36594.0,193.2413,193.5227,193.2413,193.513,36594.0
2021-12-22 10:50:00,199.46,199.76,199.46,199.65,93602.0,193.5227,193.8138,193.5227,193.7071,93602.0
2021-12-22 10:55:00,199.64,199.83,199.55,199.77,49262.0,193.6974,193.8817,193.61,193.8235,49262.0
2021-12-22 11:00:00,199.78,200.16,199.72,200.05,92134.0,193.8332,194.2019,193.775,194.0951,92134.0
2021-12-22 11:05:00,200.06,200.28,199.97,200.28,101376.0,194.1048,194.3183,194.0175,194.3183,101376.0
2021-12-22 11:10:00,200.3,200.51,200.16,200.46,63240.0,194.3377,194.5415,194.2019,194.4929,63240.0
2021-12-22 11:15:00,200.45,200.49,200.08,200.11,72785.0,194.4832,194.522,194.1243,194.1534,72785.0
2021-12-22 11:20:00,200.13,200.31,200.08,200.15,53621.0,194.1728,194.3474,194.1243,194.1922,53621.0
2021-12-22 11:25:00,200.14,200.37,200.03,200.34,93498.0,194.1825,194.4056,194.0757,194.3765,93498.0
2021-12-22 11:30:00,200.35,200.49,200.27,200.46,54266.0,194.3862,194.522,194.3086,194.4929,54266.0
2021-12-22 11:35:00,200.44,200.44,200.15,200.34,23473.0,194.4735,194.4735,194.1922,194.3765,23473.0
2021-12-22 11:40:00,200.35,200.42,200.25,200.32,22563.0,194.3862,194.4541,194.2892,194.3571,22563.0
2021-12-22 11:45:00,200.31,200.33,200.02,200.09,33897.0,194.3474,194.3668,194.066,194.134,33897.0
2021-12-22 11:50:00,200.1,200.23,200.08,200.17,51116.0,194.1437,194.2698,194.1243,194.2116,51116.0
2021-12-22 11:55:00,200.19,200.29,200.15,200.27,16729.0,194.231,194.328,194.1922,194.3086,16729.0
2021-12-22 12:00:00,200.28,200.54,200.28,200.54,27415.0,194.3183,194.5706,194.3183,194.5706,27415.0
2021-12-22 12:05:00,200.55,200.62,200.49,200.53,25921.0,194.5803,194.6482,194.522,194.5609,25921.0
2021-12-22 12:10:00,200.52,200.52,200.3,200.33,57197.0,194.5512,194.5512,194.3377,194.3668,57197.0
2021-12-22 12:15:00,200.34,200.36,200.12,200.3,34227.0,194.3765,194.3959,194.1631,194.3377,34227.0
2021-12-22 12:20:00,200.31,200.33,200.01,200.01,20202.0,194.3474,194.3668,194.0563,194.0563,20202.0
2021-12-22 12:25:00,200.01,200.26,199.99,200.25,38352.0,194.0563,194.2989,194.0369,194.2892,38352.0
2021-12-22 12:30:00,200.25,200.39,200.17,200.35,21861.0,194.2892,194.425,194.2116,194.3862,21861.0
2021-12-22 12:35:00,200.34,200.34,200.07,200.13,25413.0,194.3765,194.3765,194.1146,194.1728,25413.0
2021-12-22 12:40:00,200.14,200.18,199.92,200.12,36372.0,194.1825,194.2213,193.969,194.1631,36372.0
2021-12-22 12:45:00,200.09,200.1,199.96,199.96,15708.0,194.134,194.1437,194.0078,194.0078,15708.0
2021-12-22 12:50:00,199.97,200.2,199.97,200.05,25817.0,194.0175,194.2407,194.0175,194.0951,25817.0
2021-12-22 12:55:00,200.02,200.07,199.94,200.03,22037.0,194.066,194.1146,193.9884,194.0757,22037.0
2021-12-22 13:00:00,200.01,200.08,199.86,200.05,22859.0,194.0563,194.1243,193.9108,194.0951,22859.0
2021-12-22 13:05:00,200.07,200.09,199.9,200.06,24882.0,194.1146,194.134,193.9496,194.1048,24882.0
2021-12-22 13:10:00,200.07,200.1,199.84,199.9,24000.0,194.1146,194.1437,193.8914,193.9496,24000.0
2021-12-22 13:15:00,199.9,199.92,199.77,199.81,26802.0,193.9496,193.969,193.8235,193.8623,26802.0
2021-12-22 13:20:00,199.79,199.85,199.71,199.71,22028.0,193.8429,193.9011,193.7653,193.7653,22028.0
2021-12-22 13:25:00,199.71,199.75,199.63,199.65,29648.0,193.7653,193.8041,193.6876,193.7071,29648.0
2021-12-22 13:30:00,199.67,199.83,199.64,199.76,24260.0,193.7265,193.8817,193.6974,193.8138,24260.0
2021-12-22 13:35:00,199.76,199.76,199.08,199.11,67463.0,193.8138,193.8138,193.154,193.1831,67463.0
2021-12-22 13:40:00,199.13,199.22,198.85,199.14,52464.0,193.2025,193.2899,192.9309,193.2122,52464.0
2021-12-22 13:45:00,199.13,199.4,199.07,199.24,34674.0,193.2025,193.4645,193.1443,193.3093,34674.0
2021-12-22 13:50:00,199.23,199.36,199.19,199.33,31422.0,193.2996,193.4257,193.2607,193.3966,31422.0
2021-12-22 13:55:00,199.32,199.45,199.26,199.42,30218.0,193.3869,193.513,193.3287,193.4839,30218.0
2021-12-22 14:00:00,199.42,199.46,199.18,199.45,58756.0,193.4839,193.5227,193.251,193.513,58756.0
2021-12-22 14:05:00,199.46,199.57,199.33,199.4,41200.0,193.5227,193.6294,193.3966,193.4645,41200.0
2021-12-22 14:10:00,199.38,199.53,199.31,199.44,21780.0,193.4451,193.5906,193.3772,193.5033,21780.0
2021-12-22 14:15:00,199.45,199.55,199.36,199.39,25506.0,193.513,193.61,193.4257,193.4548,25506.0
2021-12-22 14:20:00,199.37,199.54,199.35,199.48,27461.0,193.4354,193.6003,193.416,193.5421,27461.0
2021-12-22 14:25:00,199.49,199.54,199.07,199.15,42566.0,193.5518,193.6003,193.1443,193.2219,42566.0
2021-12-22 14:30:00,199.17,199.58,199.17,199.46,60515.0,193.2413,193.6391,193.2413,193.5227,60515.0
2021-12-22 14:35:00,199.45,199.61,199.39,199.59,28499.0,193.513,193.6682,193.4548,193.6488,28499.0
2021-12-22 14:40:00,199.58,199.66,199.47,199.49,42699.0,193.6391,193.7168,193.5324,193.5518,42699.0
2021-12-22 14:45:00,199.51,199.57,199.47,199.51,21578.0,193.5712,193.6294,193.5324,193.5712,21578.0
2021-12-22 14:50:00,199.5,199.78,199.5,199.76,41183.0,193.5615,193.8332,193.5615,193.8138,41183.0
2021-12-22 14:55:00,199.77,199.94,199.76,199.91,39036.0,193.8235,193.9884,193.8138,193.9593,39036.0
2021-12-22 15:00:00,199.92,199.97,199.72,199.73,32071.0,193.969,194.0175,193.775,193.7847,32071.0
2021-12-22 15:05:00,199.75,199.93,199.7,199.88,35455.0,193.8041,193.9787,193.7556,193.9302,35455.0
2021-12-22 15:10:00,199.86,200.0,199.84,200.0,44392.0,193.9108,194.0466,193.8914,194.0466,44392.0
2021-12-22 15:15:00,200.0,200.07,199.76,199.76,66898.0,194.0466,194.1146,193.8138,193.8138,66898.0
2021-12-22 15:20:00,199.77,199.81,199.6,199.77,36118.0,193.8235,193.8623,193.6585,193.8235,36118.0
2021-12-22 15:25:00,199.79,199.92,199.76,199.85,41323.0,193.8429,193.969,193.8138,193.9011,41323.0
2021-12-22 15:30:00,199.85,199.92,199.73,199.75,49784.0,193.9011,193.969,193.7847,193.8041,49784.0
2021-12-22 15:35:00,199.75,200.04,199.75,200.04,57589.0,193.8041,194.0854,193.8041,194.0854,57589.0
2021-12-22 15:40:00,200.04,200.04,199.87,199.9,55752.0,194.0854,194.0854,193.9205,193.9496,55752.0
2021-12-22 15:45:00,199.89,200.08,199.83,199.95,88809.0,193.9399,194.1243,193.8817,193.9981,88809.0
2021-12-22 15:50:00,199.96,200.42,199.96,200.36,125203.0,194.0078,194.4541,194.0078,194.3959,125203.0
2021-12-22 15:55:00,200.35,200.45,200.34,200.44,193053.0,194.3862,194.4832,194.3765,194.4735,193053.0
2021-12-23 09:30:00,200.64,201.13,200.36,200.98,209962.0,194.6676,195.143,194.3959,194.9975,209962.0
2021-12-23 09:35:00,200.98,201.15,200.7,200.9,167402.0,194.9975,195.1624,194.7258,194.9198,167402.0
2021-12-23 09:40:00,200.91,201.05,200.59,200.72,157658.0,194.9295,195.0654,194.6191,194.7452,157658.0
2021-12-23 09:45:00,200.72,200.96,200.5,200.76,147005.0,194.7452,194.9781,194.5318,194.784,147005.0
2021-12-23 09:50:00,200.75,201.13,200.72,200.87,92600.0,194.7743,195.143,194.7452,194.8907,92600.0
2021-12-23 09:55:00,200.88,200.95,200.64,200.83,59482.0,194.9004,194.9684,194.6676,194.8519,59482.0
2021-12-23 10:00:00,200.84,201.11,200.78,200.91,66203.0,194.8616,195.1236,194.8034,194.9295,66203.0
2021-12-23 10:05:00,200.93,201.12,200.86,200.97,59115.0,194.949,195.1333,194.881,194.9878,59115.0
2021-12-23 10:10:00,200.99,201.42,200.99,201.31,58966.0,195.0072,195.4244,195.0072,195.3176,58966.0
2021-12-23 10:15:00,201.33,201.41,201.22,201.31,67135.0,195.337,195.4147,195.2303,195.3176,67135.0
2021-12-23 10:20:00,201.32,201.63,201.3,201.62,49133.0,195.3273,195.6281,195.3079,195.6184,49133.0
2021-12-23 10:25:00,201.62,201.72,201.42,201.7,51761.0,195.6184,195.7154,195.4244,195.696,51761.0
2021-12-23 10:30:00,201.72,201.74,201.32,201.49,62860.0,195.7154,195.7348,195.3273,195.4923,62860.0
2021-12-23 10:35:00,201.47,201.52,201.37,201.45,51166.0,195.4729,195.5214,195.3759,195.4535,51166.0
2021-12-23 10:40:00,201.45,201.73,201.41,201.68,47247.0,195.4535,195.7251,195.4147,195.6766,47247.0
2021-12-23 10:45:00,201.66,202.09,201.65,202.09,42837.0,195.6572,196.0744,195.6475,196.0744,42837.0
2021-12-23 10:50:00,202.09,202.11,201.93,202.03,44886.0,196.0744,196.0938,195.9192,196.0162,44886.0
2021-12-23 10:55:00,202.03,202.22,201.98,202.22,42874.0,196.0162,196.2006,195.9677,196.2006,42874.0
2021-12-23 11:00:00,202.21,202.37,202.18,202.27,41518.0,196.1909,196.3461,196.1617,196.2491,41518.0
2021-12-23 11:05:00,202.27,202.41,202.23,202.32,49718.0,196.2491,196.3849,196.2103,196.2976,49718.0
2021-12-23 11:10:00,202.33,202.42,202.25,202.36,49367.0,196.3073,196.3946,196.2297,196.3364,49367.0
2021-12-23 11:15:00,202.37,202.48,202.3,202.35,27282.0,196.3461,196.4528,196.2782,196.3267,27282.0
2021-12-23 11:20:00,202.36,202.37,202.25,202.36,27734.0,196.3364,196.3461,196.2297,196.3364,27734.0
2021-12-23 11:25:00,202.36,202.48,202.29,202.36,43251.0,196.3364,196.4528,196.2685,196.3364,43251.0
2021-12-23 11:30:00,202.37,202.58,202.35,202.43,43768.0,196.3461,196.5498,196.3267,196.4043,43768.0
2021-12-23 11:35:00,202.41,202.48,202.38,202.4,22117.0,196.3849,196.4528,196.3558,196.3752,22117.0
2021-12-23 11:40:00,202.38,202.49,202.36,202.48,24967.0,196.3558,196.4625,196.3364,196.4528,24967.0
2021-12-23 11:45:00,202.48,202.76,202.47,202.73,30060.0,196.4528,196.7245,196.4431,196.6954,30060.0
2021-12-23 11:50:00,202.75,202.78,202.6,202.65,33044.0,196.7148,196.7439,196.5692,196.6178,33044.0
2021-12-23 11:55:00,202.66,202.78,202.6,202.77,28587.0,196.6275,196.7439,196.5692,196.7342,28587.0
2021-12-23 12:00:00,202.77,202.97,202.73,202.95,40662.0,196.7342,196.9282,196.6954,196.9088,40662.0
2021-12-23 12:05:00,202.95,203.3,202.95,203.27,66008.0,196.9088,197.2484,196.9088,197.2193,66008.0
2021-12-23 12:10:00,203.28,203.28,203.1,203.23,36718.0,197.229,197.229,197.0544,197.1805,36718.0
2021-12-23 12:15:00,203.24,203.28,203.0,203.06,39784.0,197.1902,197.229,196.9573,197.0155,39784.0
2021-12-23 12:20:00,203.06,203.16,203.05,203.13,29816.0,197.0155,197.1126,197.0058,197.0835,29816.0
2021-12-23 12:25:00,203.14,203.14,202.79,202.89,75771.0,197.0932,197.0932,196.7536,196.8506,75771.0
2021-12-23 12:30:00,202.88,203.08,202.87,202.89,35731.0,196.8409,197.035,196.8312,196.8506,35731.0
2021-12-23 12:35:00,202.88,202.99,202.81,202.93,30629.0,196.8409,196.9476,196.773,196.8894,30629.0
2021-12-23 12:40:00,202.94,203.2,202.94,203.15,46281.0,196.8991,197.1514,196.8991,197.1029,46281.0
2021-12-23 12:45:00,203.15,203.18,202.95,202.99,15811.0,197.1029,197.132,196.9088,196.9476,15811.0
2021-12-23 12:50:00,203.0,203.08,202.91,202.98,20033.0,196.9573,197.035,196.87,196.9379,20033.0
2021-12-23 12:55:00,202.97,203.05,202.94,203.04,20047.0,196.9282,197.0058,196.8991,196.9961,20047.0
2021-12-23 13:00:00,203.0,203.07,202.94,202.96,28224.0,196.9573,197.0253,196.8991,196.9185,28224.0
2021-12-23 13:05:00,202.99,203.02,202.82,202.93,23563.0,196.9476,196.9767,196.7827,196.8894,23563.0
2021-12-23 13:10:00,202.94,202.99,202.83,202.91,23160.0,196.8991,196.9476,196.7924,196.87,23160.0
2021-12-23 13:15:00,202.91,203.19,202.89,203.11,26232.0,196.87,197.1417,196.8506,197.0641,26232.0
2021-12-23 13:20:00,203.1,203.31,203.09,203.28,24785.0,197.0544,197.2581,197.0447,197.229,24785.0
2021-12-23 13:25:00,203.27,203.43,203.23,203.43,29721.0,197.2193,197.3745,197.1805,197.3745,29721.0
2021-12-23 13:30:00,203.42,203.43,203.27,203.3,26564.0,197.3648,197.3745,197.2193,197.2484,26564.0
2021-12-23 13:35:00,203.28,203.29,203.16,203.21,19059.0,197.229,197.2387,197.1126,197.1611,19059.0
2021-12-23 13:40:00,203.19,203.3,203.18,203.25,16705.0,197.1417,197.2484,197.132,197.1999,16705.0
2021-12-23 13:45:00,203.26,203.35,203.19,203.35,15172.0,197.2096,197.2969,197.1417,197.2969,15172.0
2021-12-23 13:50:00,203.35,203.45,203.34,203.4,22326.0,197.2969,197.3939,197.2872,197.3454,22326.0
2021-12-23 13:55:00,203.39,203.45,203.37,203.39,17104.0,197.3357,197.3939,197.3163,197.3357,17104.0
2021-12-23 14:00:00,203.41,203.55,203.39,203.5,19446.0,197.3551,197.491,197.3357,197.4425,19446.0
2021-12-23 14:05:00,203.51,203.71,203.51,203.63,34151.0,197.4522,197.6462,197.4522,197.5686,34151.0
2021-12-23 14:10:00,203.62,203.65,203.54,203.58,30121.0,197.5589,197.588,197.4813,197.5201,30121.0
2021-12-23 14:15:00,203.59,203.6,203.32,203.42,27225.0,197.5298,197.5395,197.2678,197.3648,27225.0
2021-12-23 14:20:00,203.4,203.57,203.4,203.57,19345.0,197.3454,197.5104,197.3454,197.5104,19345.0
2021-12-23 14:25:00,203.57,203.62,203.48,203.52,18910.0,197.5104,197.5589,197.423,197.4619,18910.0
2021-12-23 14:30:00,203.52,203.58,203.38,203.42,25701.0,197.4619,197.5201,197.326,197.3648,25701.0
2021-12-23 14:35:00,203.38,203.38,203.23,203.25,24511.0,197.326,197.326,197.1805,197.1999,24511.0
2021-12-23 14:40:00,203.26,203.37,203.26,203.32,17753.0,197.2096,197.3163,197.2096,197.2678,17753.0
2021-12-23 14:45:00,203.32,203.35,203.24,203.29,20720.0,197.2678,197.2969,197.1902,197.2387,20720.0
2021-12-23 14:50:00,203.29,203.36,203.28,203.29,27462.0,197.2387,197.3066,197.229,197.2387,27462.0
2021-12-23 14:55:00,203.29,203.47,203.29,203.46,32216.0,197.2387,197.4133,197.2387,197.4036,32216.0
2021-12-23 15:00:00,203.46,203.5,203.13,203.15,31945.0,197.4036,197.4425,197.0835,197.1029,31945.0
2021-12-23 15:05:00,203.15,203.28,203.13,203.25,27538.0,197.1029,197.229,197.0835,197.1999,27538.0
2021-12-23 15:10:00,203.24,203.36,203.23,203.31,48824.0,197.1902,197.3066,197.1805,197.2581,48824.0
2021-12-23 15:15:00,203.32,203.37,203.23,203.31,72607.0,197.2678,197.3163,197.1805,197.2581,72607.0
2021-12-23 15:20:00,203.3,203.32,203.06,203.07,34772.0,197.2484,197.2678,197.0155,197.0253,34772.0
2021-12-23 15:25:00,203.08,203.19,203.07,203.09,35774.0,197.035,197.1417,197.0253,197.0447,35774.0
2021-12-23 15:30:00,203.08,203.1,202.98,203.01,57650.0,197.035,197.0544,196.9379,196.967,57650.0
2021-12-23 15:35:00,203.01,203.24,202.99,203.24,76467.0,196.967,197.1902,196.9476,197.1902,76467.0
2021-12-23 15:40:00,203.25,203.42,203.22,203.41,55190.0,197.1999,197.3648,197.1708,197.3551,55190.0
2021-12-23 15:45:00,203.4,203.59,203.4,203.58,96643.0,197.3454,197.5298,197.3454,197.5201,96643.0
2021-12-23 15:50:00,203.59,203.73,203.56,203.59,137412.0,197.5298,197.6656,197.5007,197.5298,137412.0
2021-12-23 15:55:00,203.59,203.59,203.16,203.17,225115.0,197.5298,197.5298,197.1126,197.1223,225115.0
2021-12-27 09:30:00,203.57,204.26,203.48,204.22,70874.0,197.5104,198.1798,197.423,198.141,70874.0
2021-12-27 09:35:00,204.16,204.79,204.12,204.35,117462.0,198.0828,198.6941,198.044,198.2671,117462.0
2021-12-27 09:40:00,204.37,204.75,204.35,204.63,92650.0,198.2866,198.6552,198.2671,198.5388,92650.0
2021-12-27 09:45:00,204.62,204.7,203.99,204.38,120955.0,198.5291,198.6067,197.9179,198.2963,120955.0
2021-12-27 09:50:00,204.38,204.54,203.78,203.84,69525.0,198.2963,198.4515,197.7141,197.7723,69525.0
2021-12-27 09:55:00,203.83,204.2,203.83,204.17,79297.0,197.7626,198.1216,197.7626,198.0925,79297.0
2021-12-27 10:00:00,204.19,204.43,203.99,204.35,52576.0,198.1119,198.3448,197.9179,198.2671,52576.0
2021-12-27 10:05:00,204.36,204.75,204.26,204.62,77527.0,198.2769,198.6552,198.1798,198.5291,77527.0
2021-12-27 10:10:00,204.62,204.75,204.48,204.63,54134.0,198.5291,198.6552,198.3933,198.5388,54134.0
2021-12-27 10:15:00,204.62,204.62,204.36,204.62,43485.0,198.5291,198.5291,198.2769,198.5291,43485.0
2021-12-27 10:20:00,204.6,205.14,204.53,205.05,55342.0,198.5097,199.0336,198.4418,198.9463,55342.0
2021-12-27 10:25:00,205.06,205.23,204.94,205.22,37268.0,198.956,199.121,198.8396,199.1113,37268.0
2021-12-27 10:30:00,205.23,205.51,205.13,205.51,49266.0,199.121,199.3926,199.0239,199.3926,49266.0
2021-12-27 10:35:00,205.51,205.59,205.4,205.54,50876.0,199.3926,199.4702,199.2859,199.4217,50876.0
2021-12-27 10:40:00,205.56,205.56,205.31,205.31,27012.0,199.4411,199.4411,199.1986,199.1986,27012.0
2021-12-27 10:45:00,205.33,205.38,205.06,205.23,54139.0,199.218,199.2665,198.956,199.121,54139.0
2021-12-27 10:50:00,205.22,205.34,205.16,205.27,26016.0,199.1113,199.2277,199.053,199.1598,26016.0
2021-12-27 10:55:00,205.26,205.47,205.26,205.46,27200.0,199.1501,199.3538,199.1501,199.3441,27200.0
2021-12-27 11:00:00,205.47,205.57,205.41,205.56,38191.0,199.3538,199.4508,199.2956,199.4411,38191.0
2021-12-27 11:05:00,205.55,205.55,205.33,205.46,28637.0,199.4314,199.4314,199.218,199.3441,28637.0
2021-12-27 11:10:00,205.47,205.61,205.36,205.58,23483.0,199.3538,199.4896,199.2471,199.4605,23483.0
2021-12-27 11:15:00,205.56,205.64,205.34,205.35,32771.0,199.4411,199.5187,199.2277,199.2374,32771.0
2021-12-27 11:20:00,205.34,205.34,205.09,205.19,37592.0,199.2277,199.2277,198.9851,199.0821,37592.0
2021-12-27 11:25:00,205.2,205.48,205.15,205.47,42718.0,199.0918,199.3635,199.0433,199.3538,42718.0
2021-12-27 11:30:00,205.46,205.51,205.29,205.31,32617.0,199.3441,199.3926,199.1792,199.1986,32617.0
2021-12-27 11:35:00,205.29,205.32,205.13,205.23,37480.0,199.1792,199.2083,199.0239,199.121,37480.0
2021-12-27 11:40:00,205.2,205.36,205.19,205.26,18848.0,199.0918,199.2471,199.0821,199.1501,18848.0
2021-12-27 11:45:00,205.27,205.38,205.23,205.31,18060.0,199.1598,199.2665,199.121,199.1986,18060.0
2021-12-27 11:50:00,205.32,205.41,205.27,205.38,21701.0,199.2083,199.2956,199.1598,199.2665,21701.0
2021-12-27 11:55:00,205.39,205.58,205.38,205.55,35078.0,199.2762,199.4605,199.2665,199.4314,35078.0
2021-12-27 12:00:00,205.55,205.79,205.53,205.68,36353.0,199.4314,199.6643,199.412,199.5576,36353.0
2021-12-27 12:05:00,205.68,205.77,205.63,205.66,21002.0,199.5576,199.6449,199.509,199.5382,21002.0
2021-12-27 12:10:00,205.65,205.69,205.58,205.65,18493.0,199.5285,199.5673,199.4605,199.5285,18493.0
2021-12-27 12:15:00,205.66,205.67,205.43,205.46,17514.0,199.5382,199.5479,199.315,199.3441,17514.0
2021-12-27 12:20:00,205.45,205.54,205.32,205.53,22197.0,199.3344,199.4217,199.2083,199.412,22197.0
2021-12-27 12:25:00,205.53,205.65,205.51,205.62,16327.0,199.412,199.5285,199.3926,199.4993,16327.0
2021-12-27 12:30:00,205.63,205.68,205.53,205.57,13810.0,199.509,199.5576,199.412,199.4508,13810.0
2021-12-27 12:35:00,205.54,205.58,205.49,205.55,9813.0,199.4217,199.4605,199.3732,199.4314,9813.0
2021-12-27 12:40:00,205.54,205.61,205.32,205.58,28219.0,199.4217,199.4896,199.2083,199.4605,28219.0
2021-12-27 12:45:00,205.59,205.62,205.45,205.54,15859.0,199.4702,199.4993,199.3344,199.4217,15859.0
2021-12-27 12:50:00,205.51,205.63,205.5,205.59,19650.0,199.3926,199.509,199.3829,199.4702,19650.0
2021-12-27 12:55:00,205.6,205.64,205.55,205.64,11031.0,199.4799,199.5187,199.4314,199.5187,11031.0
2021-12-27 13:00:00,205.63,205.63,205.47,205.49,19815.0,199.509,199.509,199.3538,199.3732,19815.0
2021-12-27 13:05:00,205.49,205.57,205.44,205.5,18182.0,199.3732,199.4508,199.3247,199.3829,18182.0
2021-12-27 13:10:00,205.49,205.59,205.43,205.59,41795.0,199.3732,199.4702,199.315,199.4702,41795.0
2021-12-27 13:15:00,205.59,205.65,205.57,205.61,33194.0,199.4702,199.5285,199.4508,199.4896,33194.0
2021-12-27 13:20:00,205.62,205.69,205.61,205.69,21546.0,199.4993,199.5673,199.4896,199.5673,21546.0
2021-12-27 13:25:00,205.69,205.74,205.65,205.67,31857.0,199.5673,199.6158,199.5285,199.5479,31857.0
2021-12-27 13:30:00,205.67,205.68,205.57,205.58,37841.0,199.5479,199.5576,199.4508,199.4605,37841.0
2021-12-27 13:35:00,205.57,205.64,205.43,205.44,25616.0,199.4508,199.5187,199.315,199.3247,25616.0
2021-12-27 13:40:00,205.46,205.46,205.35,205.36,15853.0,199.3441,199.3441,199.2374,199.2471,15853.0
2021-12-27 13:45:00,205.35,205.35,205.28,205.33,15522.0,199.2374,199.2374,199.1695,199.218,15522.0
2021-12-27 13:50:00,205.36,205.41,205.33,205.39,16077.0,199.2471,199.2956,199.218,199.2762,16077.0
2021-12-27 13:55:00,205.39,205.48,205.38,205.48,21263.0,199.2762,199.3635,199.2665,199.3635,21263.0
2021-12-27 14:00:00,205.47,205.56,205.35,205.55,32741.0,199.3538,199.4411,199.2374,199.4314,32741.0
2021-12-27 14:05:00,205.55,205.57,205.4,205.41,22772.0,199.4314,199.4508,199.2859,199.2956,22772.0
2021-12-27 14:10:00,205.44,205.47,205.4,205.44,20463.0,199.3247,199.3538,199.2859,199.3247,20463.0
2021-12-27 14:15:00,205.46,205.48,205.38,205.45,12034.0,199.3441,199.3635,199.2665,199.3344,12034.0
2021-12-27 14:20:00,205.46,205.5,205.4,205.45,16324.0,199.3441,199.3829,199.2859,199.3344,16324.0
2021-12-27 14:25:00,205.46,205.51,205.43,205.5,28609.0,199.3441,199.3926,199.315,199.3829,28609.0
2021-12-27 14:30:00,205.49,205.5,205.44,205.49,17375.0,199.3732,199.3829,199.3247,199.3732,17375.0
2021-12-27 14:35:00,205.47,205.53,205.46,205.51,18213.0,199.3538,199.412,199.3441,199.3926,18213.0
2021-12-27 14:40:00,205.53,205.64,205.46,205.46,25953.0,199.412,199.5187,199.3441,199.3441,25953.0
2021-12-27 14:45:00,205.44,205.51,205.33,205.45,46946.0,199.3247,199.3926,199.218,199.3344,46946.0
2021-12-27 14:50:00,205.47,205.47,205.33,205.38,32229.0,199.3538,199.3538,199.218,199.2665,32229.0
2021-12-27 14:55:00,205.38,205.43,205.28,205.35,34504.0,199.2665,199.315,199.1695,199.2374,34504.0
2021-12-27 15:00:00,205.32,205.32,204.99,204.99,39943.0,199.2083,199.2083,198.8881,198.8881,39943.0
2021-12-27 15:05:00,204.99,205.16,204.98,205.13,46381.0,198.8881,199.053,198.8784,199.0239,46381.0
2021-12-27 15:10:00,205.13,205.13,205.02,205.11,21356.0,199.0239,199.0239,198.9172,199.0045,21356.0
2021-12-27 15:15:00,205.1,205.11,204.97,205.01,42341.0,198.9948,199.0045,198.8687,198.9075,42341.0
2021-12-27 15:20:00,205.0,205.0,204.77,204.83,45359.0,198.8978,198.8978,198.6746,198.7329,45359.0
2021-12-27 15:25:00,204.84,205.01,204.84,204.95,29695.0,198.7426,198.9075,198.7426,198.8493,29695.0
2021-12-27 15:30:00,204.93,205.0,204.86,204.86,40591.0,198.8299,198.8978,198.762,198.762,40591.0
2021-12-27 15:35:00,204.87,204.87,204.52,204.58,56087.0,198.7717,198.7717,198.4321,198.4903,56087.0
2021-12-27 15:40:00,204.59,204.91,204.56,204.85,60924.0,198.5,198.8105,198.4709,198.7523,60924.0
2021-12-27 15:45:00,204.89,204.98,204.86,204.92,90686.0,198.7911,198.8784,198.762,198.8202,90686.0
2021-12-27 15:50:00,204.92,205.13,204.91,205.06,106998.0,198.8202,199.0239,198.8105,198.956,106998.0
2021-12-27 15:55:00,205.07,205.17,205.03,205.15,187227.0,198.9657,199.0627,198.9269,199.0433,187227.0
2021-12-28 09:30:00,205.57,206.19,205.55,205.81,88204.0,199.4508,200.0524,199.4314,199.6837,88204.0
2021-12-28 09:35:00,205.83,205.93,204.93,204.97,84270.0,199.7031,199.8001,198.8299,198.8687,84270.0
2021-12-28 09:40:00,204.98,205.95,204.96,205.77,111628.0,198.8784,199.8195,198.859,199.6449,111628.0
2021-12-28 09:45:00,205.77,206.04,205.48,205.65,126906.0,199.6449,199.9068,199.3635,199.5285,126906.0
2021-12-28 09:50:00,205.66,206.0,205.38,205.91,70243.0,199.5382,199.868,199.2665,199.7807,70243.0
2021-12-28 09:55:00,205.91,206.13,205.8,205.81,64745.0,199.7807,199.9942,199.674,199.6837,64745.0
2021-12-28 10:00:00,205.82,206.07,205.61,205.96,43864.0,199.6934,199.936,199.4896,199.8292,43864.0
2021-12-28 10:05:00,205.93,206.05,205.08,205.1,74054.0,199.8001,199.9165,198.9754,198.9948,74054.0
2021-12-28 10:10:00,205.11,205.57,205.04,205.12,81318.0,199.0045,199.4508,198.9366,199.0142,81318.0
2021-12-28 10:15:00,205.14,205.33,204.91,204.92,64189.0,199.0336,199.218,198.8105,198.8202,64189.0
2021-12-28 10:20:00,204.92,205.52,204.92,205.45,55022.0,198.8202,199.4023,198.8202,199.3344,55022.0
2021-12-28 10:25:00,205.49,205.9,205.41,205.81,43580.0,199.3732,199.771,199.2956,199.6837,43580.0
2021-12-28 10:30:00,205.82,206.21,205.7,206.17,56899.0,199.6934,200.0718,199.577,200.033,56899.0
2021-12-28 10:35:00,206.16,206.35,205.75,205.82,42810.0,200.0233,200.2076,199.6255,199.6934,42810.0
2021-12-28 10:40:00,205.83,205.97,205.67,205.74,38391.0,199.7031,199.8389,199.5479,199.6158,38391.0
2021-12-28 10:45:00,205.73,206.24,205.62,206.12,119494.0,199.6061,200.1009,199.4993,199.9845,119494.0
2021-12-28 10:50:00,206.07,206.26,205.91,205.92,30359.0,199.936,200.1203,199.7807,199.7904,30359.0
2021-12-28 10:55:00,205.92,206.07,205.8,205.87,41823.0,199.7904,199.936,199.674,199.7419,41823.0
2021-12-28 11:00:00,205.89,206.16,205.8,206.0,32745.0,199.7613,200.0233,199.674,199.868,32745.0
2021-12-28 11:05:00,206.01,206.01,205.66,205.66,28912.0,199.8777,199.8777,199.5382,199.5382,28912.0
2021-12-28 11:10:00,205.65,205.8,205.64,205.69,30391.0,199.5285,199.674,199.5187,199.5673,30391.0
2021-12-28 11:15:00,205.66,205.83,205.55,205.63,35486.0,199.5382,199.7031,199.4314,199.509,35486.0
2021-12-28 11:20:00,205.62,205.86,205.6,205.72,30093.0,199.4993,199.7322,199.4799,199.5964,30093.0
2021-12-28 11:25:00,205.71,205.91,205.55,205.82,30822.0,199.5867,199.7807,199.4314,199.6934,30822.0
2021-12-28 11:30:00,205.82,205.89,205.59,205.68,43004.0,199.6934,199.7613,199.4702,199.5576,43004.0
2021-12-28 11:35:00,205.63,205.63,205.31,205.46,40822.0,199.509,199.509,199.1986,199.3441,40822.0
2021-12-28 11:40:00,205.5,205.56,205.27,205.36,16586.0,199.3829,199.4411,199.1598,199.2471,16586.0
2021-12-28 11:45:00,205.36,205.65,205.31,205.62,24015.0,199.2471,199.5285,199.1986,199.4993,24015.0
2021-12-28 11:50:00,205.6,206.12,205.6,206.11,52733.0,199.4799,199.9845,199.4799,199.9748,52733.0
2021-12-28 11:55:00,206.06,206.23,206.04,206.17,22774.0,199.9262,200.0912,199.9068,200.033,22774.0
2021-12-28 12:00:00,206.18,206.22,205.95,206.1,21119.0,200.0427,200.0815,199.8195,199.9651,21119.0
2021-12-28 12:05:00,206.1,206.11,205.88,205.91,18087.0,199.9651,199.9748,199.7516,199.7807,18087.0
2021-12-28 12:10:00,205.86,206.06,205.82,205.92,21218.0,199.7322,199.9262,199.6934,199.7904,21218.0
2021-12-28 12:15:00,205.93,206.07,205.86,205.96,27180.0,199.8001,199.936,199.7322,199.8292,27180.0
2021-12-28 12:20:00,205.96,206.12,205.92,206.08,31625.0,199.8292,199.9845,199.7904,199.9457,31625.0
2021-12-28 12:25:00,206.08,206.16,205.72,205.77,48190.0,199.9457,200.0233,199.5964,199.6449,48190.0
2021-12-28 12:30:00,205.78,205.85,205.27,205.27,36890.0,199.6546,199.7225,199.1598,199.1598,36890.0
2021-12-28 12:35:00,205.29,205.52,205.29,205.33,59076.0,199.1792,199.4023,199.1792,199.218,59076.0
2021-12-28 12:40:00,205.32,205.43,205.22,205.35,18097.0,199.2083,199.315,199.1113,199.2374,18097.0
2021-12-28 12:45:00,205.36,205.37,205.15,205.29,20834.0,199.2471,199.2568,199.0433,199.1792,20834.0
2021-12-28 12:50:00,205.28,205.57,205.25,205.49,23326.0,199.1695,199.4508,199.1404,199.3732,23326.0
2021-12-28 12:55:00,205.51,205.6,205.47,205.56,14300.0,199.3926,199.4799,199.3538,199.4411,14300.0
2021-12-28 13:00:00,205.49,205.67,205.36,205.67,30926.0,199.3732,199.5479,199.2471,199.5479,30926.0
2021-12-28 13:05:00,205.64,205.66,205.44,205.56,15631.0,199.5187,199.5382,199.3247,199.4411,15631.0
2021-12-28 13:10:00,205.56,205.72,205.48,205.57,18593.0,199.4411,199.5964,199.3635,199.4508,18593.0
2021-12-28 13:15:00,205.57,205.64,205.4,205.42,13152.0,199.4508,199.5187,199.2859,199.3053,13152.0
2021-12-28 13:20:00,205.44,205.54,205.3,205.42,11291.0,199.3247,199.4217,199.1889,199.3053,11291.0
2021-12-28 13:25:00,205.41,205.56,205.28,205.53,15710.0,199.2956,199.4411,199.1695,199.412,15710.0
2021-12-28 13:30:00,205.51,205.52,205.36,205.39,10961.0,199.3926,199.4023,199.2471,199.2762,10961.0
2021-12-28 13:35:00,205.41,205.46,205.3,205.36,8668.0,199.2956,199.3441,199.1889,199.2471,8668.0
2021-12-28 13:40:00,205.34,205.45,205.23,205.29,22513.0,199.2277,199.3344,199.121,199.1792,22513.0
2021-12-28 13:45:00,205.29,205.38,205.22,205.38,15520.0,199.1792,199.2665,199.1113,199.2665,15520.0
2021-12-28 13:50:00,205.37,205.46,205.36,205.37,14115.0,199.2568,199.3441,199.2471,199.2568,14115.0
2021-12-28 13:55:00,205.37,205.57,205.28,205.57,49721.0,199.2568,199.4508,199.1695,199.4508,49721.0
2021-12-28 14:00:00,205.55,205.55,205.04,205.06,33918.0,199.4314,199.4314,198.9366,198.956,33918.0
2021-12-28 14:05:00,205.07,205.19,205.04,205.05,14432.0,198.9657,199.0821,198.9366,198.9463,14432.0
2021-12-28 14:10:00,205.05,205.13,205.02,205.09,14240.0,198.9463,199.0239,198.9172,198.9851,14240.0
2021-12-28 14:15:00,205.1,205.4,205.1,205.3,19805.0,198.9948,199.2859,198.9948,199.1889,19805.0
2021-12-28 14:20:00,205.31,205.43,205.29,205.33,14619.0,199.1986,199.315,199.1792,199.218,14619.0
2021-12-28 14:25:00,205.36,205.46,205.28,205.31,22331.0,199.2471,199.3441,199.1695,199.1986,22331.0
2021-12-28 14:30:00,205.31,205.42,205.26,205.3,24640.0,199.1986,199.3053,199.1501,199.1889,24640.0
2021-12-28 14:35:00,205.31,205.39,205.27,205.39,11994.0,199.1986,199.2762,199.1598,199.2762,11994.0
2021-12-28 14:40:00,205.36,205.38,205.3,205.3,11735.0,199.2471,199.2665,199.1889,199.1889,11735.0
2021-12-28 14:45:00,205.29,205.32,205.13,205.24,15807.0,199.1792,199.2083,199.0239,199.1307,15807.0
2021-12-28 14:50:00,205.23,205.43,205.11,205.37,22614.0,199.121,199.315,199.0045,199.2568,22614.0
2021-12-28 14:55:00,205.38,205.44,205.31,205.39,19250.0,199.2665,199.3247,199.1986,199.2762,19250.0
2021-12-28 15:00:00,205.4,205.41,205.19,205.2,25203.0,199.2859,199.2956,199.0821,199.0918,25203.0
2021-12-28 15:05:00,205.18,205.38,205.12,205.36,20542.0,199.0724,199.2665,199.0142,199.2471,20542.0
2021-12-28 15:10:00,205.33,205.47,205.3,205.47,22618.0,199.218,199.3538,199.1889,199.3538,22618.0
2021-12-28 15:15:00,205.46,205.54,205.38,205.48,22913.0,199.3441,199.4217,199.2665,199.3635,22913.0
2021-12-28 15:20:00,205.49,205.74,205.46,205.65,21820.0,199.3732,199.6158,199.3441,199.5285,21820.0
2021-12-28 15:25:00,205.65,205.72,205.59,205.61,27455.0,199.5285,199.5964,199.4702,199.4896,27455.0
2021-12-28 15:30:00,205.61,205.76,205.38,205.51,35755.0,199.4896,199.6352,199.2665,199.3926,35755.0
2021-12-28 15:35:00,205.51,205.69,205.51,205.61,29792.0,199.3926,199.5673,199.3926,199.4896,29792.0
2021-12-28 15:40:00,205.61,205.83,205.56,205.63,66599.0,199.4896,199.7031,199.4411,199.509,66599.0
2021-12-28 15:45:00,205.65,205.79,205.58,205.62,40401.0,199.5285,199.6643,199.4605,199.4993,40401.0
2021-12-28 15:50:00,205.59,205.59,205.12,205.22,97728.0,199.4702,199.4702,199.0142,199.1113,97728.0
2021-12-28 15:55:00,205.23,205.31,205.09,205.3,152168.0,199.121,199.1986,198.9851,199.1889,152168.0
2021-12-29 09:30:00,205.76,205.83,205.2,205.45,81384.0,199.6352,199.7031,199.0918,199.3344,81384.0
2021-12-29 09:35:00,205.41,205.93,205.37,205.86,70644.0,199.2956,199.8001,199.2568,199.7322,70644.0
2021-12-29 09:40:00,205.86,206.13,205.71,205.75,106949.0,199.7322,199.9942,199.5867,199.6255,106949.0
2021-12-29 09:45:00,205.77,205.94,205.47,205.77,73525.0,199.6449,199.8098,199.3538,199.6449,73525.0
2021-12-29 09:50:00,205.78,205.98,205.64,205.85,53179.0,199.6546,199.8486,199.5187,199.7225,53179.0
2021-12-29 09:55:00,205.82,205.84,205.54,205.67,38817.0,199.6934,199.7128,199.4217,199.5479,38817.0
2021-12-29 10:00:00,205.66,205.75,205.07,205.15,68285.0,199.5382,199.6255,198.9657,199.0433,68285.0
2021-12-29 10:05:00,205.14,205.44,205.05,205.37,33047.0,199.0336,199.3247,198.9463,199.2568,33047.0
2021-12-29 10:10:00,205.36,205.42,204.71,204.76,69327.0,199.2471,199.3053,198.6164,198.6649,69327.0
2021-12-29 10:15:00,204.76,204.89,204.37,204.79,67784.0,198.6649,198.7911,198.2866,198.6941,67784.0
2021-12-29 10:20:00,204.78,205.11,204.78,205.1,31859.0,198.6843,199.0045,198.6843,198.9948,31859.0
2021-12-29 10:25:00,205.09,205.1,204.8,205.0,47198.0,198.9851,198.9948,198.7038,198.8978,47198.0
2021-12-29 10:30:00,204.99,205.18,204.72,205.15,37989.0,198.8881,199.0724,198.6261,199.0433,37989.0
2021-12-29 10:35:00,205.16,205.21,204.91,204.96,64208.0,199.053,199.1015,198.8105,198.859,64208.0
2021-12-29 10:40:00,204.94,205.43,204.85,205.3,68520.0,198.8396,199.315,198.7523,199.1889,68520.0
2021-12-29 10:45:00,205.28,205.56,205.28,205.53,33463.0,199.1695,199.4411,199.1695,199.412,33463.0
2021-12-29 10:50:00,205.5,205.54,205.33,205.51,19190.0,199.3829,199.4217,199.218,199.3926,19190.0
2021-12-29 10:55:00,205.54,205.63,205.48,205.55,40165.0,199.4217,199.509,199.3635,199.4314,40165.0
2021-12-29 11:00:00,205.54,205.67,205.44,205.64,33865.0,199.4217,199.5479,199.3247,199.5187,33865.0
2021-12-29 11:05:00,205.64,205.72,205.6,205.7,21844.0,199.5187,199.5964,199.4799,199.577,21844.0
2021-12-29 11:10:00,205.67,205.67,205.42,205.46,24622.0,199.5479,199.5479,199.3053,199.3441,24622.0
2021-12-29 11:15:00,205.47,205.57,205.37,205.53,21963.0,199.3538,199.4508,199.2568,199.412,21963.0
2021-12-29 11:20:00,205.54,205.64,205.52,205.52,32077.0,199.4217,199.5187,199.4023,199.4023,32077.0
2021-12-29 11:25:00,205.52,205.55,205.34,205.37,26030.0,199.4023,199.4314,199.2277,199.2568,26030.0
2021-12-29 11:30:00,205.37,205.37,205.17,205.24,30079.0,199.2568,199.2568,199.0627,199.1307,30079.0
2021-12-29 11:35:00,205.27,205.31,205.14,205.22,26207.0,199.1598,199.1986,199.0336,199.1113,26207.0
2021-12-29 11:40:00,205.22,205.33,205.18,205.25,31215.0,199.1113,199.218,199.0724,199.1404,31215.0
2021-12-29 11:45:00,205.24,205.27,205.11,205.24,17527.0,199.1307,199.1598,199.0045,199.1307,17527.0
2021-12-29 11:50:00,205.23,205.29,205.11,205.11,15642.0,199.121,199.1792,199.0045,199.0045,15642.0
2021-12-29 11:55:00,205.11,205.17,205.05,205.14,10845.0,199.0045,199.0627,198.9463,199.0336,10845.0
2021-12-29 12:00:00,205.15,205.28,205.03,205.26,19379.0,199.0433,199.1695,198.9269,199.1501,19379.0
2021-12-29 12:05:00,205.28,205.33,205.23,205.25,15448.0,199.1695,199.218,199.121,199.1404,15448.0
2021-12-29 12:10:00,205.27,205.43,205.27,205.34,17165.0,199.1598,199.315,199.1598,199.2277,17165.0
2021-12-29 12:15:00,205.3,205.38,205.26,205.37,14180.0,199.1889,199.2665,199.1501,199.2568,14180.0
2021-12-29 12:20:00,205.37,205.44,205.28,205.29,9306.0,199.2568,199.3247,199.1695,199.1792,9306.0
2021-12-29 12:25:00,205.28,205.3,205.1,205.13,10313.0,199.1695,199.1889,198.9948,199.0239,10313.0
2021-12-29 12:30:00,205.14,205.17,205.06,205.13,14170.0,199.0336,199.0627,198.956,199.0239,14170.0
2021-12-29 12:35:00,205.15,205.4,205.15,205.3,15863.0,199.0433,199.2859,199.0433,199.1889,15863.0
2021-12-29 12:40:00,205.3,205.35,205.28,205.31,16298.0,199.1889,199.2374,199.1695,199.1986,16298.0
2021-12-29 12:45:00,205.3,205.3,205.16,205.26,10287.0,199.1889,199.1889,199.053,199.1501,10287.0
2021-12-29 12:50:00,205.27,205.49,205.26,205.4,17468.0,199.1598,199.3732,199.1501,199.2859,17468.0
2021-12-29 12:55:00,205.4,205.45,205.37,205.45,12586.0,199.2859,199.3344,199.2568,199.3344,12586.0
2021-12-29 13:00:00,205.46,205.69,205.41,205.67,13005.0,199.3441,199.5673,199.2956,199.5479,13005.0
2021-12-29 13:05:00,205.68,205.81,205.66,205.81,12570.0,199.5576,199.6837,199.5382,199.6837,12570.0
2021-12-29 13:10:00,205.79,205.8,205.69,205.76,34462.0,199.6643,199.674,199.5673,199.6352,34462.0
2021-12-29 13:15:00,205.76,205.87,205.71,205.75,47868.0,199.6352,199.7419,199.5867,199.6255,47868.0
2021-12-29 13:20:00,205.74,205.74,205.51,205.55,15923.0,199.6158,199.6158,199.3926,199.4314,15923.0
2021-12-29 13:25:00,205.54,205.58,205.41,205.45,11533.0,199.4217,199.4605,199.2956,199.3344,11533.0
2021-12-29 13:30:00,205.48,205.58,205.46,205.47,10300.0,199.3635,199.4605,199.3441,199.3538,10300.0
2021-12-29 13:35:00,205.48,205.56,205.35,205.41,12686.0,199.3635,199.4411,199.2374,199.2956,12686.0
2021-12-29 13:40:00,205.41,205.48,205.4,205.48,8553.0,199.2956,199.3635,199.2859,199.3635,8553.0
2021-12-29 13:45:00,205.49,205.6,205.43,205.57,15686.0,199.3732,199.4799,199.315,199.4508,15686.0
2021-12-29 13:50:00,205.56,205.67,205.52,205.67,11179.0,199.4411,199.5479,199.4023,199.5479,11179.0
2021-12-29 13:55:00,205.68,205.84,205.65,205.79,16509.0,199.5576,199.7128,199.5285,199.6643,16509.0
2021-12-29 14:00:00,205.79,205.83,205.75,205.78,17204.0,199.6643,199.7031,199.6255,199.6546,17204.0
2021-12-29 14:05:00,205.79,205.79,205.65,205.65,10014.0,199.6643,199.6643,199.5285,199.5285,10014.0
2021-12-29 14:10:00,205.68,205.81,205.68,205.81,17247.0,199.5576,199.6837,199.5576,199.6837,17247.0
2021-12-29 14:15:00,205.82,205.91,205.76,205.87,14918.0,199.6934,199.7807,199.6352,199.7419,14918.0
2021-12-29 14:20:00,205.86,205.94,205.83,205.85,12241.0,199.7322,199.8098,199.7031,199.7225,12241.0
2021-12-29 14:25:00,205.84,205.96,205.84,205.93,13130.0,199.7128,199.8292,199.7128,199.8001,13130.0
2021-12-29 14:30:00,205.93,206.04,205.92,206.04,22081.0,199.8001,199.9068,199.7904,199.9068,22081.0
2021-12-29 14:35:00,206.03,206.07,205.93,205.96,28683.0,199.8971,199.936,199.8001,199.8292,28683.0
2021-12-29 14:40:00,205.96,205.96,205.78,205.84,15278.0,199.8292,199.8292,199.6546,199.7128,15278.0
2021-12-29 14:45:00,205.84,205.96,205.84,205.96,6185.0,199.7128,199.8292,199.7128,199.8292,6185.0
2021-12-29 14:50:00,205.95,206.1,205.92,206.07,15537.0,199.8195,199.9651,199.7904,199.936,15537.0
2021-12-29 14:55:00,206.04,206.1,205.97,206.01,19590.0,199.9068,199.9651,199.8389,199.8777,19590.0
2021-12-29 15:00:00,206.01,206.01,205.79,205.81,20350.0,199.8777,199.8777,199.6643,199.6837,20350.0
2021-12-29 15:05:00,205.8,205.89,205.75,205.85,15029.0,199.674,199.7613,199.6255,199.7225,15029.0
2021-12-29 15:10:00,205.85,205.85,205.65,205.7,38962.0,199.7225,199.7225,199.5285,199.577,38962.0
2021-12-29 15:15:00,205.71,205.85,205.68,205.82,38340.0,199.5867,199.7225,199.5576,199.6934,38340.0
2021-12-29 15:20:00,205.82,205.82,205.69,205.78,22047.0,199.6934,199.6934,199.5673,199.6546,22047.0
2021-12-29 15:25:00,205.79,205.81,205.69,205.74,34442.0,199.6643,199.6837,199.5673,199.6158,34442.0
2021-12-29 15:30:00,205.75,206.05,205.75,206.01,46262.0,199.6255,199.9165,199.6255,199.8777,46262.0
2021-12-29 15:35:00,206.03,206.07,205.94,206.0,27279.0,199.8971,199.936,199.8098,199.868,27279.0
2021-12-29 15:40:00,206.01,206.15,206.01,206.01,37288.0,199.8777,200.0136,199.8777,199.8777,37288.0
2021-12-29 15:45:00,206.0,206.1,205.96,206.04,47152.0,199.868,199.9651,199.8292,199.9068,47152.0
2021-12-29 15:50:00,206.05,206.18,205.91,205.95,138911.0,199.9165,200.0427,199.7807,199.8195,138911.0
2021-12-29 15:55:00,205.93,205.95,205.6,205.6,176793.0,199.8001,199.8195,199.4799,199.4799,176793.0
2021-12-30 09:30:00,204.97,206.11,204.97,205.98,59531.0,198.8687,199.9748,198.8687,199.8486,59531.0
2021-12-30 09:35:00,205.99,206.03,205.4,205.57,61615.0,199.8583,199.8971,199.2859,199.4508,61615.0
2021-12-30 09:40:00,205.57,205.57,205.01,205.39,122652.0,199.4508,199.4508,198.9075,199.2762,122652.0
2021-12-30 09:45:00,205.35,205.65,205.29,205.49,82199.0,199.2374,199.5285,199.1792,199.3732,82199.0
2021-12-30 09:50:00,205.5,205.8,205.38,205.7,47826.0,199.3829,199.674,199.2665,199.577,47826.0
2021-12-30 09:55:00,205.67,205.94,205.65,205.9,37772.0,199.5479,199.8098,199.5285,199.771,37772.0
2021-12-30 10:00:00,205.89,206.09,205.83,206.02,51269.0,199.7613,199.9554,199.7031,199.8874,51269.0
2021-12-30 10:05:00,206.02,206.28,205.92,206.24,48872.0,199.8874,200.1397,199.7904,200.1009,48872.0
2021-12-30 10:10:00,206.25,206.43,206.1,206.39,65686.0,200.1106,200.2852,199.9651,200.2464,65686.0
2021-12-30 10:15:00,206.39,206.5,206.21,206.37,62390.0,200.2464,200.3532,200.0718,200.227,62390.0
2021-12-30 10:20:00,206.35,206.35,206.2,206.32,36050.0,200.2076,200.2076,200.0621,200.1785,36050.0
2021-12-30 10:25:00,206.33,206.51,206.26,206.36,29159.0,200.1882,200.3629,200.1203,200.2173,29159.0
2021-12-30 10:30:00,206.4,206.45,206.15,206.27,47614.0,200.2561,200.3046,200.0136,200.13,47614.0
2021-12-30 10:35:00,206.28,206.33,206.12,206.14,38043.0,200.1397,200.1882,199.9845,200.0039,38043.0
2021-12-30 10:40:00,206.13,206.26,206.08,206.21,18575.0,199.9942,200.1203,199.9457,200.0718,18575.0
2021-12-30 10:45:00,206.22,206.33,206.13,206.15,23565.0,200.0815,200.1882,199.9942,200.0136,23565.0
2021-12-30 10:50:00,206.13,206.18,205.98,206.09,31392.0,199.9942,200.0427,199.8486,199.9554,31392.0
2021-12-30 10:55:00,206.09,206.11,205.83,205.87,58982.0,199.9554,199.9748,199.7031,199.7419,58982.0
2021-12-30 11:00:00,205.86,205.95,205.78,205.95,48393.0,199.7322,199.8195,199.6546,199.8195,48393.0
2021-12-30 11:05:00,205.96,206.09,205.94,205.95,25861.0,199.8292,199.9554,199.8098,199.8195,25861.0
2021-12-30 11:10:00,205.94,206.06,205.91,206.04,23552.0,199.8098,199.9262,199.7807,199.9068,23552.0
2021-12-30 11:15:00,206.03,206.06,205.95,205.95,17286.0,199.8971,199.9262,199.8195,199.8195,17286.0
2021-12-30 11:20:00,205.94,206.0,205.88,205.96,23184.0,199.8098,199.868,199.7516,199.8292,23184.0
2021-12-30 11:25:00,205.96,206.2,205.94,206.16,20679.0,199.8292,200.0621,199.8098,200.0233,20679.0
2021-12-30 11:30:00,206.16,206.23,206.12,206.21,22341.0,200.0233,200.0912,199.9845,200.0718,22341.0
2021-12-30 11:35:00,206.21,206.41,206.19,206.4,20838.0,200.0718,200.2658,200.0524,200.2561,20838.0
2021-12-30 11:40:00,206.4,206.47,206.26,206.38,32105.0,200.2561,200.324,200.1203,200.2367,32105.0
2021-12-30 11:45:00,206.4,206.42,206.32,206.42,35652.0,200.2561,200.2755,200.1785,200.2755,35652.0
2021-12-30 11:50:00,206.41,206.43,206.3,206.36,37476.0,200.2658,200.2852,200.1591,200.2173,37476.0
2021-12-30 11:55:00,206.37,206.49,206.32,206.47,15812.0,200.227,200.3434,200.1785,200.324,15812.0
2021-12-30 12:00:00,206.47,206.7,206.47,206.69,28607.0,200.324,200.5472,200.324,200.5375,28607.0
2021-12-30 12:05:00,206.68,206.73,206.53,206.56,25623.0,200.5278,200.5763,200.3823,200.4114,25623.0
2021-12-30 12:10:00,206.58,206.66,206.53,206.66,20666.0,200.4308,200.5084,200.3823,200.5084,20666.0
2021-12-30 12:15:00,206.65,206.7,206.5,206.53,21636.0,200.4987,200.5472,200.3532,200.3823,21636.0
2021-12-30 12:20:00,206.52,206.57,206.44,206.49,70571.0,200.3726,200.4211,200.2949,200.3434,70571.0
2021-12-30 12:25:00,206.51,206.57,206.45,206.55,31954.0,200.3629,200.4211,200.3046,200.4017,31954.0
2021-12-30 12:30:00,206.54,206.54,206.24,206.29,31657.0,200.392,200.392,200.1009,200.1494,31657.0
2021-12-30 12:35:00,206.3,206.39,206.3,206.36,25539.0,200.1591,200.2464,200.1591,200.2173,25539.0
2021-12-30 12:40:00,206.36,206.53,206.34,206.52,31837.0,200.2173,200.3823,200.1979,200.3726,31837.0
2021-12-30 12:45:00,206.52,206.64,206.49,206.61,12759.0,200.3726,200.489,200.3434,200.4599,12759.0
2021-12-30 12:50:00,206.61,206.62,206.52,206.54,14601.0,200.4599,200.4696,200.3726,200.392,14601.0
2021-12-30 12:55:00,206.56,206.61,206.52,206.59,17547.0,200.4114,200.4599,200.3726,200.4405,17547.0
2021-12-30 13:00:00,206.57,206.59,206.48,206.5,14578.0,200.4211,200.4405,200.3337,200.3532,14578.0
2021-12-30 13:05:00,206.52,206.58,206.45,206.56,14195.0,200.3726,200.4308,200.3046,200.4114,14195.0
2021-12-30 13:10:00,206.55,206.55,206.46,206.48,19338.0,200.4017,200.4017,200.3143,200.3337,19338.0
2021-12-30 13:15:00,206.48,206.53,206.46,206.51,17403.0,200.3337,200.3823,200.3143,200.3629,17403.0
2021-12-30 13:20:00,206.52,206.63,206.51,206.61,10675.0,200.3726,200.4793,200.3629,200.4599,10675.0
2021-12-30 13:25:00,206.61,206.66,206.55,206.62,15247.0,200.4599,200.5084,200.4017,200.4696,15247.0
2021-12-30 13:30:00,206.62,206.74,206.62,206.67,13546.0,200.4696,200.586,200.4696,200.5181,13546.0
2021-12-30 13:35:00,206.67,206.67,206.55,206.57,10199.0,200.5181,200.5181,200.4017,200.4211,10199.0
2021-12-30 13:40:00,206.54,206.64,206.52,206.57,13708.0,200.392,200.489,200.3726,200.4211,13708.0
2021-12-30 13:45:00,206.57,206.62,206.53,206.54,17374.0,200.4211,200.4696,200.3823,200.392,17374.0
2021-12-30 13:50:00,206.56,206.56,206.47,206.52,14433.0,200.4114,200.4114,200.324,200.3726,14433.0
2021-12-30 13:55:00,206.53,206.55,206.45,206.48,20440.0,200.3823,200.4017,200.3046,200.3337,20440.0
2021-12-30 14:00:00,206.48,206.48,206.15,206.2,65352.0,200.3337,200.3337,200.0136,200.0621,65352.0
2021-12-30 14:05:00,206.2,206.2,206.04,206.11,27570.0,200.0621,200.0621,199.9068,199.9748,27570.0
2021-12-30 14:10:00,206.13,206.16,206.07,206.15,20218.0,199.9942,200.0233,199.936,200.0136,20218.0
2021-12-30 14:15:00,206.16,206.2,206.11,206.14,11250.0,200.0233,200.0621,199.9748,200.0039,11250.0
2021-12-30 14:20:00,206.12,206.17,206.02,206.12,16759.0,199.9845,200.033,199.8874,199.9845,16759.0
2021-12-30 14:25:00,206.13,206.28,206.13,206.28,11210.0,199.9942,200.1397,199.9942,200.1397,11210.0
2021-12-30 14:30:00,206.27,206.31,206.21,206.23,24110.0,200.13,200.1688,200.0718,200.0912,24110.0
2021-12-30 14:35:00,206.23,206.28,206.19,206.23,13509.0,200.0912,200.1397,200.0524,200.0912,13509.0
2021-12-30 14:40:00,206.26,206.27,206.2,206.21,12697.0,200.1203,200.13,200.0621,200.0718,12697.0
2021-12-30 14:45:00,206.2,206.2,206.02,206.03,18175.0,200.0621,200.0621,199.8874,199.8971,18175.0
2021-12-30 14:50:00,206.03,206.05,205.93,206.0,25379.0,199.8971,199.9165,199.8001,199.868,25379.0
2021-12-30 14:55:00,205.99,206.14,205.98,206.13,19760.0,199.8583,200.0039,199.8486,199.9942,19760.0
2021-12-30 15:00:00,206.13,206.14,205.92,206.01,20474.0,199.9942,200.0039,199.7904,199.8777,20474.0
2021-12-30 15:05:00,206.01,206.03,205.85,205.85,19574.0,199.8777,199.8971,199.7225,199.7225,19574.0
2021-12-30 15:10:00,205.86,205.86,205.68,205.73,34655.0,199.7322,199.7322,199.5576,199.6061,34655.0
2021-12-30 15:15:00,205.73,205.88,205.71,205.84,22972.0,199.6061,199.7516,199.5867,199.7128,22972.0
2021-12-30 15:20:00,205.84,205.93,205.81,205.87,27723.0,199.7128,199.8001,199.6837,199.7419,27723.0
2021-12-30 15:25:00,205.83,205.9,205.78,205.81,17565.0,199.7031,199.771,199.6546,199.6837,17565.0
2021-12-30 15:30:00,205.82,205.94,205.76,205.76,36713.0,199.6934,199.8098,199.6352,199.6352,36713.0
2021-12-30 15:35:00,205.75,205.79,205.61,205.63,45011.0,199.6255,199.6643,199.4896,199.509,45011.0
2021-12-30 15:40:00,205.65,205.67,205.36,205.38,49623.0,199.5285,199.5479,199.2471,199.2665,49623.0
2021-12-30 15:45:00,205.34,205.38,205.13,205.25,61763.0,199.2277,199.2665,199.0239,199.1404,61763.0
2021-12-30 15:50:00,205.24,205.24,204.88,205.03,111846.0,199.1307,199.1307,198.7814,198.9269,111846.0
2021-12-30 15:55:00,205.03,205.1,204.75,204.9,199711.0,198.9269,198.9948,198.6552,198.8008,199711.0
2021-12-31 09:30:00,205.03,205.79,204.88,205.77,45397.0,198.9269,199.6643,198.7814,199.6449,45397.0
2021-12-31 09:35:00,205.78,205.81,205.29,205.51,51435.0,199.6546,199.6837,199.1792,199.3926,51435.0
2021-12-31 09:40:00,205.51,205.54,205.04,205.08,98190.0,199.3926,199.4217,198.9366,198.9754,98190.0
2021-12-31 09:45:00,205.09,205.24,204.6,204.72,96132.0,198.9851,199.1307,198.5097,198.6261,96132.0
2021-12-31 09:50:00,204.71,205.25,204.64,205.19,60583.0,198.6164,199.1404,198.5485,199.0821,60583.0
2021-12-31 09:55:00,205.18,205.37,204.78,204.91,53610.0,199.0724,199.2568,198.6843,198.8105,53610.0
2021-12-31 10:00:00,204.92,204.92,204.4,204.66,58309.0,198.8202,198.8202,198.3157,198.5679,58309.0
2021-12-31 10:05:00,204.63,205.07,204.63,204.88,39698.0,198.5388,198.9657,198.5388,198.7814,39698.0
2021-12-31 10:10:00,204.89,204.94,204.73,204.78,35598.0,198.7911,198.8396,198.6358,198.6843,35598.0
2021-12-31 10:15:00,204.8,205.01,204.75,204.91,37988.0,198.7038,198.9075,198.6552,198.8105,37988.0
2021-12-31 10:20:00,204.89,204.89,204.6,204.62,38256.0,198.7911,198.7911,198.5097,198.5291,38256.0
2021-12-31 10:25:00,204.59,204.89,204.57,204.85,30203.0,198.5,198.7911,198.4806,198.7523,30203.0
2021-12-31 10:30:00,204.86,204.93,204.69,204.72,33041.0,198.762,198.8299,198.597,198.6261,33041.0
2021-12-31 10:35:00,204.72,204.83,204.67,204.8,30473.0,198.6261,198.7329,198.5776,198.7038,30473.0
2021-12-31 10:40:00,204.77,204.79,204.63,204.72,22672.0,198.6746,198.6941,198.5388,198.6261,22672.0
2021-12-31 10:45:00,204.71,204.75,204.55,204.61,17754.0,198.6164,198.6552,198.4612,198.5194,17754.0
2021-12-31 10:50:00,204.59,204.8,204.47,204.78,24139.0,198.5,198.7038,198.3836,198.6843,24139.0
2021-12-31 10:55:00,204.76,204.81,204.71,204.81,27077.0,198.6649,198.7135,198.6164,198.7135,27077.0
2021-12-31 11:00:00,204.81,204.91,204.6,204.69,35351.0,198.7135,198.8105,198.5097,198.597,35351.0
2021-12-31 11:05:00,204.68,204.76,204.59,204.72,24200.0,198.5873,198.6649,198.5,198.6261,24200.0
2021-12-31 11:10:00,204.72,204.86,204.65,204.81,22666.0,198.6261,198.762,198.5582,198.7135,22666.0
2021-12-31 11:15:00,204.8,205.07,204.77,205.02,37661.0,198.7038,198.9657,198.6746,198.9172,37661.0
2021-12-31 11:20:00,205.01,205.4,205.01,205.4,50299.0,198.9075,199.2859,198.9075,199.2859,50299.0
2021-12-31 11:25:00,205.4,205.45,205.34,205.36,37130.0,199.2859,199.3344,199.2277,199.2471,37130.0
2021-12-31 11:30:00,205.36,205.4,205.21,205.26,27918.0,199.2471,199.2859,199.1015,199.1501,27918.0
2021-12-31 11:35:00,205.26,205.26,205.11,205.19,14275.0,199.1501,199.1501,199.0045,199.0821,14275.0
2021-12-31 11:40:00,205.2,205.26,205.15,205.18,29087.0,199.0918,199.1501,199.0433,199.0724,29087.0
2021-12-31 11:45:00,205.18,205.24,205.12,205.13,14509.0,199.0724,199.1307,199.0142,199.0239,14509.0
2021-12-31 11:50:00,205.13,205.13,204.89,205.0,18239.0,199.0239,199.0239,198.7911,198.8978,18239.0
2021-12-31 11:55:00,204.98,205.03,204.88,204.88,21123.0,198.8784,198.9269,198.7814,198.7814,21123.0
2021-12-31 12:00:00,204.89,205.05,204.74,204.97,29160.0,198.7911,198.9463,198.6455,198.8687,29160.0
2021-12-31 12:05:00,204.97,205.04,204.94,204.97,18834.0,198.8687,198.9366,198.8396,198.8687,18834.0
2021-12-31 12:10:00,204.97,205.04,204.82,204.88,24988.0,198.8687,198.9366,198.7232,198.7814,24988.0
2021-12-31 12:15:00,204.87,204.88,204.72,204.74,31607.0,198.7717,198.7814,198.6261,198.6455,31607.0
2021-12-31 12:20:00,204.74,204.88,204.73,204.85,18861.0,198.6455,198.7814,198.6358,198.7523,18861.0
2021-12-31 12:25:00,204.85,204.92,204.8,204.82,24201.0,198.7523,198.8202,198.7038,198.7232,24201.0
2021-12-31 12:30:00,204.84,204.85,204.74,204.79,11906.0,198.7426,198.7523,198.6455,198.6941,11906.0
2021-12-31 12:35:00,204.79,205.05,204.79,205.05,19042.0,198.6941,198.9463,198.6941,198.9463,19042.0
2021-12-31 12:40:00,205.04,205.06,204.99,205.01,30532.0,198.9366,198.956,198.8881,198.9075,30532.0
2021-12-31 12:45:00,205.02,205.03,204.87,204.89,13808.0,198.9172,198.9269,198.7717,198.7911,13808.0
2021-12-31 12:50:00,204.9,205.0,204.89,204.98,14613.0,198.8008,198.8978,198.7911,198.8784,14613.0
2021-12-31 12:55:00,204.99,205.24,204.96,205.23,20781.0,198.8881,199.1307,198.859,199.121,20781.0
2021-12-31 13:00:00,205.25,205.28,205.15,205.22,22927.0,199.1404,199.1695,199.0433,199.1113,22927.0
2021-12-31 13:05:00,205.21,205.28,205.19,205.23,11797.0,199.1015,199.1695,199.0821,199.121,11797.0
2021-12-31 13:10:00,205.22,205.23,205.18,205.19,10024.0,199.1113,199.121,199.0724,199.0821,10024.0
2021-12-31 13:15:00,205.17,205.25,205.14,205.18,14952.0,199.0627,199.1404,199.0336,199.0724,14952.0
2021-12-31 13:20:00,205.17,205.22,205.12,205.17,13626.0,199.0627,199.1113,199.0142,199.0627,13626.0
2021-12-31 13:25:00,205.15,205.24,205.11,205.22,13961.0,199.0433,199.1307,199.0045,199.1113,13961.0
2021-12-31 13:30:00,205.2,205.26,205.07,205.25,20366.0,199.0918,199.1501,198.9657,199.1404,20366.0
2021-12-31 13:35:00,205.26,205.28,205.16,205.18,18530.0,199.1501,199.1695,199.053,199.0724,18530.0
2021-12-31 13:40:00,205.18,205.19,205.05,205.13,20164.0,199.0724,199.0821,198.9463,199.0239,20164.0
2021-12-31 13:45:00,205.13,205.19,205.11,205.14,13875.0,199.0239,199.0821,199.0045,199.0336,13875.0
2021-12-31 13:50:00,205.14,205.14,205.02,205.09,17980.0,199.0336,199.0336,198.9172,198.9851,17980.0
2021-12-31 13:55:00,205.09,205.24,205.09,205.21,27354.0,198.9851,199.1307,198.9851,199.1015,27354.0
2021-12-31 14:00:00,205.2,205.22,205.16,205.18,12112.0,199.0918,199.1113,199.053,199.0724,12112.0
2021-12-31 14:05:00,205.18,205.23,205.1,205.12,22032.0,199.0724,199.121,198.9948,199.0142,22032.0
2021-12-31 14:10:00,205.11,205.11,204.94,204.98,19952.0,199.0045,199.0045,198.8396,198.8784,19952.0
2021-12-31 14:15:00,204.97,204.97,204.81,204.89,19200.0,198.8687,198.8687,198.7135,198.7911,19200.0
2021-12-31 14:20:00,204.89,204.98,204.87,204.95,18103.0,198.7911,198.8784,198.7717,198.8493,18103.0
2021-12-31 14:25:00,204.96,205.12,204.95,205.09,19383.0,198.859,199.0142,198.8493,198.9851,19383.0
2021-12-31 14:30:00,205.09,205.26,205.08,205.23,20839.0,198.9851,199.1501,198.9754,199.121,20839.0
2021-12-31 14:35:00,205.23,205.23,205.1,205.14,10210.0,199.121,199.121,198.9948,199.0336,10210.0
2021-12-31 14:40:00,205.13,205.16,205.04,205.1,10858.0,199.0239,199.053,198.9366,198.9948,10858.0
2021-12-31 14:45:00,205.09,205.12,205.02,205.06,17859.0,198.9851,199.0142,198.9172,198.956,17859.0
2021-12-31 14:50:00,205.08,205.09,204.98,205.0,15453.0,198.9754,198.9851,198.8784,198.8978,15453.0
2021-12-31 14:55:00,204.99,205.0,204.84,204.94,25589.0,198.8881,198.8978,198.7426,198.8396,25589.0
2021-12-31 15:00:00,204.93,205.18,204.92,205.06,28489.0,198.8299,199.0724,198.8202,198.956,28489.0
2021-12-31 15:05:00,205.06,205.08,204.99,205.07,17787.0,198.956,198.9754,198.8881,198.9657,17787.0
2021-12-31 15:10:00,205.05,205.12,205.0,205.02,34043.0,198.9463,199.0142,198.8978,198.9172,34043.0
2021-12-31 15:15:00,205.02,205.05,204.94,205.05,61409.0,198.9172,198.9463,198.8396,198.9463,61409.0
2021-12-31 15:20:00,205.04,205.06,204.92,205.06,36927.0,198.9366,198.956,198.8202,198.956,36927.0
2021-12-31 15:25:00,205.05,205.17,205.02,205.12,31353.0,198.9463,199.0627,198.9172,199.0142,31353.0
2021-12-31 15:30:00,205.13,205.17,204.93,204.95,40498.0,199.0239,199.0627,198.8299,198.8493,40498.0
2021-12-31 15:35:00,204.97,205.02,204.92,205.02,38135.0,198.8687,198.9172,198.8202,198.9172,38135.0
2021-12-31 15:40:00,205.01,205.13,204.98,205.08,51595.0,198.9075,199.0239,198.8784,198.9754,51595.0
2021-12-31 15:45:00,205.07,205.22,204.95,204.95,89833.0,198.9657,199.1113,198.8493,198.8493,89833.0
2021-12-31 15:50:00,204.94,204.94,204.34,204.36,152186.0,198.8396,198.8396,198.2574,198.2769,152186.0
2021-12-31 15:55:00,204.36,204.46,204.3,204.44,163922.0,198.2769,198.3739,198.2186,198.3545,163922.0
2022-01-03 09:30:00,208.34,208.41,207.94,208.21,129482.0,202.1384,202.2063,201.7503,202.0122,129482.0
2022-01-03 09:35:00,208.2,208.9,208.03,208.61,149678.0,202.0025,202.6817,201.8376,202.4003,149678.0
2022-01-03 09:40:00,208.63,208.98,208.63,208.9,242882.0,202.4197,202.7593,202.4197,202.6817,242882.0
2022-01-03 09:45:00,208.91,209.0,207.54,207.73,219359.0,202.6914,202.7787,201.3622,201.5465,219359.0
2022-01-03 09:50:00,207.73,207.84,207.1,207.58,139637.0,201.5465,201.6533,200.9353,201.401,139637.0
2022-01-03 09:55:00,207.6,207.94,207.4,207.6,106414.0,201.4204,201.7503,201.2264,201.4204,106414.0
2022-01-03 10:00:00,207.65,208.08,207.54,207.85,84025.0,201.4689,201.8861,201.3622,201.663,84025.0
2022-01-03 10:05:00,207.86,207.91,207.47,207.7,84479.0,201.6727,201.7212,201.2943,201.5174,84479.0
2022-01-03 10:10:00,207.71,208.42,207.71,208.34,87332.0,201.5271,202.216,201.5271,202.1384,87332.0
2022-01-03 10:15:00,208.37,208.39,208.11,208.19,110010.0,202.1675,202.1869,201.9152,201.9928,110010.0
2022-01-03 10:20:00,208.16,208.18,207.73,208.12,67507.0,201.9637,201.9831,201.5465,201.9249,67507.0
2022-01-03 10:25:00,208.12,208.54,208.05,208.51,80655.0,201.9249,202.3324,201.857,202.3033,80655.0
2022-01-03 10:30:00,208.51,208.55,208.19,208.4,84863.0,202.3033,202.3421,201.9928,202.1966,84863.0
2022-01-03 10:35:00,208.41,208.62,208.34,208.49,60948.0,202.2063,202.41,202.1384,202.2839,60948.0
2022-01-03 10:40:00,208.5,208.67,208.34,208.46,49770.0,202.2936,202.4586,202.1384,202.2548,49770.0
2022-01-03 10:45:00,208.47,208.84,208.41,208.83,68766.0,202.2645,202.6235,202.2063,202.6138,68766.0
2022-01-03 10:50:00,208.83,208.96,208.71,208.95,87107.0,202.6138,202.7399,202.4974,202.7302,87107.0
2022-01-03 10:55:00,208.96,209.03,208.76,209.03,131100.0,202.7399,202.8078,202.5459,202.8078,131100.0
2022-01-03 11:00:00,209.03,209.07,208.8,208.88,65839.0,202.8078,202.8466,202.5847,202.6623,65839.0
2022-01-03 11:05:00,208.88,209.08,208.73,209.03,59825.0,202.6623,202.8564,202.5168,202.8078,59825.0
2022-01-03 11:10:00,209.01,209.02,208.44,208.51,76648.0,202.7884,202.7981,202.2354,202.3033,76648.0
2022-01-03 11:15:00,208.5,208.55,208.32,208.43,61300.0,202.2936,202.3421,202.119,202.2257,61300.0
2022-01-03 11:20:00,208.4,208.7,208.24,208.64,91747.0,202.1966,202.4877,202.0414,202.4294,91747.0
2022-01-03 11:25:00,208.63,208.63,208.34,208.46,40116.0,202.4197,202.4197,202.1384,202.2548,40116.0
2022-01-03 11:30:00,208.48,208.52,208.33,208.42,32289.0,202.2742,202.313,202.1287,202.216,32289.0
2022-01-03 11:35:00,208.4,208.44,207.97,208.02,48366.0,202.1966,202.2354,201.7794,201.8279,48366.0
2022-01-03 11:40:00,208.03,208.5,208.03,208.44,64835.0,201.8376,202.2936,201.8376,202.2354,64835.0
2022-01-03 11:45:00,208.44,208.81,208.39,208.59,41256.0,202.2354,202.5944,202.1869,202.3809,41256.0
2022-01-03 11:50:00,208.56,208.6,208.26,208.36,28479.0,202.3518,202.3906,202.0608,202.1578,28479.0
2022-01-03 11:55:00,208.35,208.41,208.19,208.33,48085.0,202.1481,202.2063,201.9928,202.1287,48085.0
2022-01-03 12:00:00,208.32,208.33,208.08,208.2,41519.0,202.119,202.1287,201.8861,202.0025,41519.0
2022-01-03 12:05:00,208.2,208.24,208.01,208.18,28409.0,202.0025,202.0414,201.8182,201.9831,28409.0
2022-01-03 12:10:00,208.2,208.2,208.0,208.17,54831.0,202.0025,202.0025,201.8085,201.9734,54831.0
2022-01-03 12:15:00,208.17,208.2,208.09,208.12,27893.0,201.9734,202.0025,201.8958,201.9249,27893.0
2022-01-03 12:20:00,208.15,208.43,208.09,208.4,24751.0,201.954,202.2257,201.8958,202.1966,24751.0
2022-01-03 12:25:00,208.38,208.45,208.29,208.44,42008.0,202.1772,202.2451,202.0899,202.2354,42008.0
2022-01-03 12:30:00,208.44,208.45,208.31,208.41,32477.0,202.2354,202.2451,202.1093,202.2063,32477.0
2022-01-03 12:35:00,208.42,208.5,208.37,208.47,29832.0,202.216,202.2936,202.1675,202.2645,29832.0
2022-01-03 12:40:00,208.47,208.51,208.35,208.46,23210.0,202.2645,202.3033,202.1481,202.2548,23210.0
2022-01-03 12:45:00,208.47,208.66,208.47,208.66,26052.0,202.2645,202.4489,202.2645,202.4489,26052.0
2022-01-03 12:50:00,208.66,208.71,208.5,208.5,40520.0,202.4489,202.4974,202.2936,202.2936,40520.0
2022-01-03 12:55:00,208.51,208.69,208.51,208.57,22702.0,202.3033,202.478,202.3033,202.3615,22702.0
2022-01-03 13:00:00,208.59,208.67,208.5,208.65,29882.0,202.3809,202.4586,202.2936,202.4392,29882.0
2022-01-03 13:05:00,208.64,208.66,208.45,208.46,24480.0,202.4294,202.4489,202.2451,202.2548,24480.0
2022-01-03 13:10:00,208.47,208.74,208.4,208.62,40817.0,202.2645,202.5265,202.1966,202.41,40817.0
2022-01-03 13:15:00,208.6,208.65,208.49,208.59,22884.0,202.3906,202.4392,202.2839,202.3809,22884.0
2022-01-03 13:20:00,208.61,208.73,208.59,208.65,22255.0,202.4003,202.5168,202.3809,202.4392,22255.0
2022-01-03 13:25:00,208.67,208.76,208.61,208.66,15622.0,202.4586,202.5459,202.4003,202.4489,15622.0
2022-01-03 13:30:00,208.66,208.78,208.62,208.68,14350.0,202.4489,202.5653,202.41,202.4683,14350.0
2022-01-03 13:35:00,208.69,208.82,208.66,208.82,17823.0,202.478,202.6041,202.4489,202.6041,17823.0
2022-01-03 13:40:00,208.81,209.01,208.77,208.98,24733.0,202.5944,202.7884,202.5556,202.7593,24733.0
2022-01-03 13:45:00,208.99,209.02,208.9,209.01,21456.0,202.769,202.7981,202.6817,202.7884,21456.0
2022-01-03 13:50:00,209.02,209.15,209.0,209.15,28348.0,202.7981,202.9243,202.7787,202.9243,28348.0
2022-01-03 13:55:00,209.14,209.19,209.0,209.18,65884.0,202.9146,202.9631,202.7787,202.9534,65884.0
2022-01-03 14:00:00,209.16,209.3,209.16,209.25,43128.0,202.934,203.0698,202.934,203.0213,43128.0
2022-01-03 14:05:00,209.26,209.43,209.17,209.38,131160.0,203.031,203.1959,202.9437,203.1474,131160.0
2022-01-03 14:10:00,209.37,209.49,209.34,209.48,40092.0,203.1377,203.2541,203.1086,203.2444,40092.0
2022-01-03 14:15:00,209.47,209.63,209.41,209.57,142040.0,203.2347,203.39,203.1765,203.3318,142040.0
2022-01-03 14:20:00,209.58,209.64,209.35,209.59,51776.0,203.3415,203.3997,203.1183,203.3512,51776.0
2022-01-03 14:25:00,209.6,209.64,209.49,209.62,17468.0,203.3609,203.3997,203.2541,203.3803,17468.0
2022-01-03 14:30:00,209.63,209.67,209.49,209.57,25853.0,203.39,203.4288,203.2541,203.3318,25853.0
2022-01-03 14:35:00,209.58,209.65,209.47,209.62,55530.0,203.3415,203.4094,203.2347,203.3803,55530.0
2022-01-03 14:40:00,209.63,209.9,209.63,209.86,78360.0,203.39,203.6519,203.39,203.6131,78360.0
2022-01-03 14:45:00,209.86,210.01,209.8,209.94,45030.0,203.6131,203.7587,203.5549,203.6908,45030.0
2022-01-03 14:50:00,209.95,210.03,209.84,210.02,29988.0,203.7005,203.7781,203.5937,203.7684,29988.0
2022-01-03 14:55:00,210.02,210.1,209.97,210.05,35873.0,203.7684,203.846,203.7199,203.7975,35873.0
2022-01-03 15:00:00,210.02,210.13,209.98,210.13,40493.0,203.7684,203.8751,203.7296,203.8751,40493.0
2022-01-03 15:05:00,210.13,210.13,209.99,210.1,91894.0,203.8751,203.8751,203.7393,203.846,91894.0
2022-01-03 15:10:00,210.1,210.2,210.08,210.09,32377.0,203.846,203.943,203.8266,203.8363,32377.0
2022-01-03 15:15:00,210.08,210.13,209.96,210.04,64881.0,203.8266,203.8751,203.7102,203.7878,64881.0
2022-01-03 15:20:00,210.03,210.07,209.7,209.73,41408.0,203.7781,203.8169,203.4579,203.487,41408.0
2022-01-03 15:25:00,209.74,209.99,209.72,209.96,56414.0,203.4967,203.7393,203.4773,203.7102,56414.0
2022-01-03 15:30:00,209.95,210.18,209.93,210.15,92327.0,203.7005,203.9236,203.6811,203.8945,92327.0
2022-01-03 15:35:00,210.14,210.17,210.02,210.07,86407.0,203.8848,203.9139,203.7684,203.8169,86407.0
2022-01-03 15:40:00,210.08,210.12,209.58,209.73,68684.0,203.8266,203.8654,203.3415,203.487,68684.0
2022-01-03 15:45:00,209.7,210.15,209.67,210.14,102357.0,203.4579,203.8945,203.4288,203.8848,102357.0
2022-01-03 15:50:00,210.15,210.21,209.98,210.12,185236.0,203.8945,203.9527,203.7296,203.8654,185236.0
2022-01-03 15:55:00,210.12,210.33,210.01,210.29,219734.0,203.8654,204.0691,203.7587,204.0303,219734.0
2022-01-04 09:30:00,210.66,211.36,210.43,211.32,94815.0,204.3893,205.0685,204.1662,205.0297,94815.0
2022-01-04 09:35:00,211.31,211.47,211.0,211.22,97812.0,205.02,205.1752,204.7192,204.9327,97812.0
2022-01-04 09:40:00,211.21,211.72,211.2,211.61,93087.0,204.9229,205.4178,204.9132,205.311,93087.0
2022-01-04 09:45:00,211.62,211.81,211.19,211.19,102125.0,205.3207,205.5051,204.9035,204.9035,102125.0
2022-01-04 09:50:00,211.18,211.28,210.87,211.23,84948.0,204.8938,204.9909,204.5931,204.9424,84948.0
2022-01-04 09:55:00,211.23,211.27,210.87,211.0,85113.0,204.9424,204.9812,204.5931,204.7192,85113.0
2022-01-04 10:00:00,210.97,211.01,210.25,210.4,88174.0,204.6901,204.7289,203.9915,204.1371,88174.0
2022-01-04 10:05:00,210.36,210.69,210.26,210.68,74646.0,204.0983,204.4184,204.0012,204.4087,74646.0
2022-01-04 10:10:00,210.66,210.82,210.34,210.47,43916.0,204.3893,204.5446,204.0788,204.205,43916.0
2022-01-04 10:15:00,210.46,210.56,210.15,210.35,95808.0,204.1953,204.2923,203.8945,204.0885,95808.0
2022-01-04 10:20:00,210.37,210.64,210.2,210.58,86800.0,204.108,204.3699,203.943,204.3117,86800.0
2022-01-04 10:25:00,210.59,210.87,210.47,210.85,57006.0,204.3214,204.5931,204.205,204.5737,57006.0
2022-01-04 10:30:00,210.85,211.01,210.36,210.4,100833.0,204.5737,204.7289,204.0983,204.1371,100833.0
2022-01-04 10:35:00,210.4,210.52,209.78,209.83,111909.0,204.1371,204.2535,203.5355,203.584,111909.0
2022-01-04 10:40:00,209.85,210.0,209.5,209.58,51669.0,203.6034,203.749,203.2638,203.3415,51669.0
2022-01-04 10:45:00,209.56,209.99,209.55,209.88,74051.0,203.3221,203.7393,203.3124,203.6325,74051.0
2022-01-04 10:50:00,209.9,209.97,209.52,209.53,52205.0,203.6519,203.7199,203.2833,203.293,52205.0
2022-01-04 10:55:00,209.53,209.53,209.05,209.06,108913.0,203.293,203.293,202.8272,202.8369,108913.0
2022-01-04 11:00:00,209.07,209.09,208.02,208.43,131903.0,202.8466,202.8661,201.8279,202.2257,131903.0
2022-01-04 11:05:00,208.42,208.74,208.42,208.66,94842.0,202.216,202.5265,202.216,202.4489,94842.0
2022-01-04 11:10:00,208.63,208.83,208.42,208.77,53180.0,202.4197,202.6138,202.216,202.5556,53180.0
2022-01-04 11:15:00,208.75,208.9,208.42,208.86,55182.0,202.5362,202.6817,202.216,202.6429,55182.0
2022-01-04 11:20:00,208.88,208.95,208.27,208.29,105173.0,202.6623,202.7302,202.0705,202.0899,105173.0
2022-01-04 11:25:00,208.31,208.4,207.89,208.4,109557.0,202.1093,202.1966,201.7018,202.1966,109557.0
2022-01-04 11:30:00,208.39,208.71,208.28,208.7,64749.0,202.1869,202.4974,202.0802,202.4877,64749.0
2022-01-04 11:35:00,208.69,208.88,208.59,208.88,54450.0,202.478,202.6623,202.3809,202.6623,54450.0
2022-01-04 11:40:00,208.86,209.11,208.7,209.11,79312.0,202.6429,202.8855,202.4877,202.8855,79312.0
2022-01-04 11:45:00,209.09,209.53,209.08,209.49,58852.0,202.8661,203.293,202.8564,203.2541,58852.0
2022-01-04 11:50:00,209.49,209.57,209.21,209.36,144612.0,203.2541,203.3318,202.9825,203.128,144612.0
2022-01-04 11:55:00,209.36,209.43,208.8,208.88,51482.0,203.128,203.1959,202.5847,202.6623,51482.0
2022-01-04 12:00:00,208.85,209.13,208.8,209.07,44783.0,202.6332,202.9049,202.5847,202.8466,44783.0
2022-01-04 12:05:00,209.08,209.09,208.79,208.89,33375.0,202.8564,202.8661,202.575,202.672,33375.0
2022-01-04 12:10:00,208.88,209.24,208.86,209.24,31487.0,202.6623,203.0116,202.6429,203.0116,31487.0
2022-01-04 12:15:00,209.23,209.46,209.21,209.3,34156.0,203.0019,203.225,202.9825,203.0698,34156.0
2022-01-04 12:20:00,209.28,209.35,209.05,209.11,32854.0,203.0504,203.1183,202.8272,202.8855,32854.0
2022-01-04 12:25:00,209.08,209.42,209.07,209.35,38024.0,202.8564,203.1862,202.8466,203.1183,38024.0
2022-01-04 12:30:00,209.35,209.48,209.21,209.4,37888.0,203.1183,203.2444,202.9825,203.1668,37888.0
2022-01-04 12:35:00,209.42,209.56,209.38,209.48,35619.0,203.1862,203.3221,203.1474,203.2444,35619.0
2022-01-04 12:40:00,209.45,209.61,209.4,209.53,39088.0,203.2153,203.3706,203.1668,203.293,39088.0
2022-01-04 12:45:00,209.55,209.72,209.4,209.44,34541.0,203.3124,203.4773,203.1668,203.2056,34541.0
2022-01-04 12:50:00,209.46,209.61,209.42,209.53,33118.0,203.225,203.3706,203.1862,203.293,33118.0
2022-01-04 12:55:00,209.53,209.69,209.23,209.31,46334.0,203.293,203.4482,203.0019,203.0795,46334.0
2022-01-04 13:00:00,209.31,209.54,209.19,209.49,33992.0,203.0795,203.3027,202.9631,203.2541,33992.0
2022-01-04 13:05:00,209.41,209.68,209.41,209.48,33886.0,203.1765,203.4385,203.1765,203.2444,33886.0
2022-01-04 13:10:00,209.46,209.54,209.36,209.38,37178.0,203.225,203.3027,203.128,203.1474,37178.0
2022-01-04 13:15:00,209.39,209.48,209.27,209.29,32026.0,203.1571,203.2444,203.0407,203.0601,32026.0
2022-01-04 13:20:00,209.29,209.34,209.07,209.16,27570.0,203.0601,203.1086,202.8466,202.934,27570.0
2022-01-04 13:25:00,209.15,209.43,209.02,209.33,40711.0,202.9243,203.1959,202.7981,203.0989,40711.0
2022-01-04 13:30:00,209.33,209.33,208.76,208.76,40391.0,203.0989,203.0989,202.5459,202.5459,40391.0
2022-01-04 13:35:00,208.75,209.09,208.75,209.02,48390.0,202.5362,202.8661,202.5362,202.7981,48390.0
2022-01-04 13:40:00,208.97,209.1,208.93,209.01,36331.0,202.7496,202.8758,202.7108,202.7884,36331.0
2022-01-04 13:45:00,209.02,209.13,208.86,208.86,33498.0,202.7981,202.9049,202.6429,202.6429,33498.0
2022-01-04 13:50:00,208.86,208.86,208.47,208.55,47434.0,202.6429,202.6429,202.2645,202.3421,47434.0
2022-01-04 13:55:00,208.54,208.54,208.2,208.26,34966.0,202.3324,202.3324,202.0025,202.0608,34966.0
2022-01-04 14:00:00,208.24,208.48,208.22,208.45,42114.0,202.0414,202.2742,202.022,202.2451,42114.0
2022-01-04 14:05:00,208.43,208.53,208.23,208.27,47131.0,202.2257,202.3227,202.0317,202.0705,47131.0
2022-01-04 14:10:00,208.26,208.62,208.2,208.62,35756.0,202.0608,202.41,202.0025,202.41,35756.0
2022-01-04 14:15:00,208.62,208.82,208.57,208.82,24305.0,202.41,202.6041,202.3615,202.6041,24305.0
2022-01-04 14:20:00,208.81,208.86,208.41,208.44,25386.0,202.5944,202.6429,202.2063,202.2354,25386.0
2022-01-04 14:25:00,208.44,208.6,208.4,208.57,22083.0,202.2354,202.3906,202.1966,202.3615,22083.0
2022-01-04 14:30:00,208.55,209.0,208.55,208.77,41360.0,202.3421,202.7787,202.3421,202.5556,41360.0
2022-01-04 14:35:00,208.79,208.93,208.76,208.92,36678.0,202.575,202.7108,202.5459,202.7011,36678.0
2022-01-04 14:40:00,208.93,209.2,208.93,209.11,39121.0,202.7108,202.9728,202.7108,202.8855,39121.0
2022-01-04 14:45:00,209.1,209.17,208.9,208.99,49274.0,202.8758,202.9437,202.6817,202.769,49274.0
2022-01-04 14:50:00,209.02,209.06,208.85,208.9,25179.0,202.7981,202.8369,202.6332,202.6817,25179.0
2022-01-04 14:55:00,208.9,208.93,208.7,208.87,36595.0,202.6817,202.7108,202.4877,202.6526,36595.0
2022-01-04 15:00:00,208.83,209.16,208.81,209.16,38432.0,202.6138,202.934,202.5944,202.934,38432.0
2022-01-04 15:05:00,209.13,209.15,209.0,209.04,22759.0,202.9049,202.9243,202.7787,202.8175,22759.0
2022-01-04 15:10:00,209.06,209.21,208.84,208.98,50290.0,202.8369,202.9825,202.6235,202.7593,50290.0
2022-01-04 15:15:00,209.0,209.13,208.82,209.13,44804.0,202.7787,202.9049,202.6041,202.9049,44804.0
2022-01-04 15:20:00,209.12,209.34,209.12,209.22,48436.0,202.8952,203.1086,202.8952,202.9922,48436.0
2022-01-04 15:25:00,209.21,209.41,209.1,209.37,33432.0,202.9825,203.1765,202.8758,203.1377,33432.0
2022-01-04 15:30:00,209.39,209.42,209.14,209.28,62949.0,203.1571,203.1862,202.9146,203.0504,62949.0
2022-01-04 15:35:00,209.26,209.33,209.17,209.24,55265.0,203.031,203.0989,202.9437,203.0116,55265.0
2022-01-04 15:40:00,209.25,209.37,209.18,209.25,84258.0,203.0213,203.1377,202.9534,203.0213,84258.0
2022-01-04 15:45:00,209.25,209.38,209.2,209.36,163368.0,203.0213,203.1474,202.9728,203.128,163368.0
2022-01-04 15:50:00,209.35,209.64,209.21,209.26,107326.0,203.1183,203.3997,202.9825,203.031,107326.0
2022-01-04 15:55:00,209.26,209.33,209.04,209.04,130544.0,203.031,203.0989,202.8175,202.8175,130544.0
2022-01-05 09:30:00,208.94,209.07,207.53,207.53,100711.0,202.7205,202.8466,201.3525,201.3525,100711.0
2022-01-05 09:35:00,207.56,208.03,207.29,207.66,78744.0,201.3816,201.8376,201.1196,201.4786,78744.0
2022-01-05 09:40:00,207.64,208.31,207.58,208.23,285946.0,201.4592,202.1093,201.401,202.0317,285946.0
2022-01-05 09:45:00,208.23,208.4,207.86,208.05,138492.0,202.0317,202.1966,201.6727,201.857,138492.0
2022-01-05 09:50:00,208.03,208.73,207.87,208.37,116633.0,201.8376,202.5168,201.6824,202.1675,116633.0
2022-01-05 09:55:00,208.35,208.82,208.21,208.74,92152.0,202.1481,202.6041,202.0122,202.5265,92152.0
2022-01-05 10:00:00,208.73,209.15,208.64,208.73,98170.0,202.5168,202.9243,202.4294,202.5168,98170.0
2022-01-05 10:05:00,208.76,209.08,208.71,208.81,78575.0,202.5459,202.8564,202.4974,202.5944,78575.0
2022-01-05 10:10:00,208.77,208.9,208.64,208.67,98313.0,202.5556,202.6817,202.4294,202.4586,98313.0
2022-01-05 10:15:00,208.68,208.75,208.5,208.59,52514.0,202.4683,202.5362,202.2936,202.3809,52514.0
2022-01-05 10:20:00,208.59,208.9,208.59,208.84,72895.0,202.3809,202.6817,202.3809,202.6235,72895.0
2022-01-05 10:25:00,208.84,209.39,208.82,209.18,60585.0,202.6235,203.1571,202.6041,202.9534,60585.0
2022-01-05 10:30:00,209.17,209.22,208.52,208.61,69242.0,202.9437,202.9922,202.313,202.4003,69242.0
2022-01-05 10:35:00,208.62,208.7,208.27,208.35,64496.0,202.41,202.4877,202.0705,202.1481,64496.0
2022-01-05 10:40:00,208.33,208.57,208.29,208.5,50454.0,202.1287,202.3615,202.0899,202.2936,50454.0
2022-01-05 10:45:00,208.49,208.61,208.3,208.6,37136.0,202.2839,202.4003,202.0996,202.3906,37136.0
2022-01-05 10:50:00,208.58,208.86,208.39,208.82,39589.0,202.3712,202.6429,202.1869,202.6041,39589.0
2022-01-05 10:55:00,208.81,208.98,208.78,208.9,58193.0,202.5944,202.7593,202.5653,202.6817,58193.0
2022-01-05 11:00:00,208.92,209.1,208.87,208.98,32462.0,202.7011,202.8758,202.6526,202.7593,32462.0
2022-01-05 11:05:00,208.99,209.1,208.9,208.94,31117.0,202.769,202.8758,202.6817,202.7205,31117.0
2022-01-05 11:10:00,208.96,209.08,208.83,209.07,43758.0,202.7399,202.8564,202.6138,202.8466,43758.0
2022-01-05 11:15:00,209.08,209.16,208.75,208.79,54167.0,202.8564,202.934,202.5362,202.575,54167.0
2022-01-05 11:20:00,208.78,208.97,208.62,208.63,16500.0,202.5653,202.7496,202.41,202.4197,16500.0
2022-01-05 11:25:00,208.7,208.95,208.7,208.87,21277.0,202.4877,202.7302,202.4877,202.6526,21277.0
2022-01-05 11:30:00,208.9,208.94,208.56,208.6,27930.0,202.6817,202.7205,202.3518,202.3906,27930.0
2022-01-05 11:35:00,208.61,208.69,208.55,208.68,17855.0,202.4003,202.478,202.3421,202.4683,17855.0
2022-01-05 11:40:00,208.66,208.76,208.22,208.28,36489.0,202.4489,202.5459,202.022,202.0802,36489.0
2022-01-05 11:45:00,208.26,208.35,208.14,208.27,22858.0,202.0608,202.1481,201.9443,202.0705,22858.0
2022-01-05 11:50:00,208.25,208.36,208.2,208.28,23190.0,202.0511,202.1578,202.0025,202.0802,23190.0
2022-01-05 11:55:00,208.26,208.45,208.25,208.42,40715.0,202.0608,202.2451,202.0511,202.216,40715.0
2022-01-05 12:00:00,208.37,208.55,208.26,208.54,30704.0,202.1675,202.3421,202.0608,202.3324,30704.0
2022-01-05 12:05:00,208.53,208.66,208.42,208.44,31222.0,202.3227,202.4489,202.216,202.2354,31222.0
2022-01-05 12:10:00,208.47,208.51,208.34,208.47,42876.0,202.2645,202.3033,202.1384,202.2645,42876.0
2022-01-05 12:15:00,208.46,208.62,208.44,208.57,33384.0,202.2548,202.41,202.2354,202.3615,33384.0
2022-01-05 12:20:00,208.56,208.65,208.48,208.56,32651.0,202.3518,202.4392,202.2742,202.3518,32651.0
2022-01-05 12:25:00,208.56,208.66,208.53,208.58,40691.0,202.3518,202.4489,202.3227,202.3712,40691.0
2022-01-05 12:30:00,208.59,208.59,208.3,208.35,62308.0,202.3809,202.3809,202.0996,202.1481,62308.0
2022-01-05 12:35:00,208.34,208.36,207.93,207.95,61082.0,202.1384,202.1578,201.7406,201.76,61082.0
2022-01-05 12:40:00,207.96,208.02,207.79,207.88,54850.0,201.7697,201.8279,201.6048,201.6921,54850.0
2022-01-05 12:45:00,207.87,207.93,207.74,207.83,47410.0,201.6824,201.7406,201.5562,201.6436,47410.0
2022-01-05 12:50:00,207.83,207.92,207.68,207.9,35245.0,201.6436,201.7309,201.498,201.7115,35245.0
2022-01-05 12:55:00,207.88,207.93,207.8,207.86,45910.0,201.6921,201.7406,201.6145,201.6727,45910.0
2022-01-05 13:00:00,207.84,207.87,207.7,207.87,51499.0,201.6533,201.6824,201.5174,201.6824,51499.0
2022-01-05 13:05:00,207.89,207.91,207.57,207.61,43003.0,201.7018,201.7212,201.3913,201.4301,43003.0
2022-01-05 13:10:00,207.61,207.64,207.35,207.52,48005.0,201.4301,201.4592,201.1778,201.3428,48005.0
2022-01-05 13:15:00,207.5,207.68,207.5,207.57,35155.0,201.3234,201.498,201.3234,201.3913,35155.0
2022-01-05 13:20:00,207.55,207.88,207.55,207.83,31549.0,201.3719,201.6921,201.3719,201.6436,31549.0
2022-01-05 13:25:00,207.86,208.01,207.83,207.89,32764.0,201.6727,201.8182,201.6436,201.7018,32764.0
2022-01-05 13:30:00,207.89,208.03,207.83,207.98,38375.0,201.7018,201.8376,201.6436,201.7891,38375.0
2022-01-05 13:35:00,207.99,208.04,207.71,207.82,52110.0,201.7988,201.8473,201.5271,201.6339,52110.0
2022-01-05 13:40:00,207.81,207.94,207.78,207.82,46272.0,201.6242,201.7503,201.595,201.6339,46272.0
2022-01-05 13:45:00,207.81,207.91,207.66,207.67,32958.0,201.6242,201.7212,201.4786,201.4883,32958.0
2022-01-05 13:50:00,207.67,207.94,207.67,207.89,24783.0,201.4883,201.7503,201.4883,201.7018,24783.0
2022-01-05 13:55:00,207.91,207.94,207.75,207.86,30332.0,201.7212,201.7503,201.5659,201.6727,30332.0
2022-01-05 14:00:00,207.83,208.52,207.48,207.49,152434.0,201.6436,202.313,201.304,201.3137,152434.0
2022-01-05 14:05:00,207.49,207.68,207.09,207.18,106336.0,201.3137,201.498,200.9256,201.0129,106336.0
2022-01-05 14:10:00,207.2,207.2,206.42,206.57,99739.0,201.0323,201.0323,200.2755,200.4211,99739.0
2022-01-05 14:15:00,206.57,206.84,206.37,206.41,86430.0,200.4211,200.683,200.227,200.2658,86430.0
2022-01-05 14:20:00,206.4,206.6,206.11,206.23,84084.0,200.2561,200.4502,199.9748,200.0912,84084.0
2022-01-05 14:25:00,206.15,206.52,205.94,206.22,128170.0,200.0136,200.3726,199.8098,200.0815,128170.0
2022-01-05 14:30:00,206.23,206.51,205.78,205.82,63361.0,200.0912,200.3629,199.6546,199.6934,63361.0
2022-01-05 14:35:00,205.8,206.03,205.49,205.59,74014.0,199.674,199.8971,199.3732,199.4702,74014.0
2022-01-05 14:40:00,205.59,205.59,205.12,205.13,93577.0,199.4702,199.4702,199.0142,199.0239,93577.0
2022-01-05 14:45:00,205.15,205.53,205.15,205.53,132451.0,199.0433,199.412,199.0433,199.412,132451.0
2022-01-05 14:50:00,205.5,205.63,205.21,205.42,123308.0,199.3829,199.509,199.1015,199.3053,123308.0
2022-01-05 14:55:00,205.38,205.38,205.03,205.04,78340.0,199.2665,199.2665,198.9269,198.9366,78340.0
2022-01-05 15:00:00,205.05,205.06,204.51,204.54,90021.0,198.9463,198.956,198.4224,198.4515,90021.0
2022-01-05 15:05:00,204.56,204.64,203.89,204.17,127742.0,198.4709,198.5485,197.8208,198.0925,127742.0
2022-01-05 15:10:00,204.19,204.69,204.06,204.57,90391.0,198.1119,198.597,197.9858,198.4806,90391.0
2022-01-05 15:15:00,204.63,204.63,204.09,204.22,101675.0,198.5388,198.5388,198.0149,198.141,101675.0
2022-01-05 15:20:00,204.19,204.36,203.76,203.95,115265.0,198.1119,198.2769,197.6947,197.8791,115265.0
2022-01-05 15:25:00,203.96,204.18,203.67,203.87,114326.0,197.8888,198.1022,197.6074,197.8014,114326.0
2022-01-05 15:30:00,203.88,204.12,203.69,203.87,100542.0,197.8111,198.044,197.6268,197.8014,100542.0
2022-01-05 15:35:00,203.84,204.51,203.68,204.35,107073.0,197.7723,198.4224,197.6171,198.2671,107073.0
2022-01-05 15:40:00,204.32,204.59,204.08,204.09,108173.0,198.238,198.5,198.0052,198.0149,108173.0
2022-01-05 15:45:00,204.1,204.18,203.81,203.82,146568.0,198.0246,198.1022,197.7432,197.7529,146568.0
2022-01-05 15:50:00,203.81,204.25,203.68,203.91,221970.0,197.7432,198.1701,197.6171,197.8402,221970.0
2022-01-05 15:55:00,203.92,204.0,203.29,203.37,324438.0,197.8499,197.9276,197.2387,197.3163,324438.0
2022-01-06 09:30:00,203.37,203.37,202.21,203.2,75196.0,197.3163,197.3163,196.1909,197.1514,75196.0
2022-01-06 09:35:00,203.16,203.29,202.64,202.9,128251.0,197.1126,197.2387,196.6081,196.8603,128251.0
2022-01-06 09:40:00,202.96,203.64,202.89,203.51,256445.0,196.9185,197.5783,196.8506,197.4522,256445.0
2022-01-06 09:45:00,203.51,203.55,202.37,202.46,172761.0,197.4522,197.491,196.3461,196.4334,172761.0
2022-01-06 09:50:00,202.46,202.55,201.5,201.58,148502.0,196.4334,196.5207,195.502,195.5796,148502.0
2022-01-06 09:55:00,201.58,202.01,200.84,201.19,102870.0,195.5796,195.9968,194.8616,195.2012,102870.0
2022-01-06 10:00:00,201.14,201.5,200.38,200.41,141593.0,195.1527,195.502,194.4153,194.4444,141593.0
2022-01-06 10:05:00,200.4,200.59,199.8,200.18,178295.0,194.4347,194.6191,193.8526,194.2213,178295.0
2022-01-06 10:10:00,200.16,200.53,199.66,200.38,156238.0,194.2019,194.5609,193.7168,194.4153,156238.0
2022-01-06 10:15:00,200.4,201.17,200.34,200.36,131248.0,194.4347,195.1818,194.3765,194.3959,131248.0
2022-01-06 10:20:00,200.37,201.01,200.13,200.93,158684.0,194.4056,195.0266,194.1728,194.949,158684.0
2022-01-06 10:25:00,200.93,201.8,200.93,201.3,110529.0,194.949,195.7931,194.949,195.3079,110529.0
2022-01-06 10:30:00,201.25,202.35,201.24,202.08,149577.0,195.2594,196.3267,195.2497,196.0647,149577.0
2022-01-06 10:35:00,202.11,202.52,201.78,202.18,121364.0,196.0938,196.4916,195.7736,196.1617,121364.0
2022-01-06 10:40:00,202.19,202.28,201.59,201.91,96785.0,196.1714,196.2588,195.5893,195.8998,96785.0
2022-01-06 10:45:00,201.94,202.73,201.83,202.71,110320.0,195.9289,196.6954,195.8222,196.676,110320.0
2022-01-06 10:50:00,202.71,202.73,202.23,202.5,92378.0,196.676,196.6954,196.2103,196.4722,92378.0
2022-01-06 10:55:00,202.58,203.04,202.37,202.53,93660.0,196.5498,196.9961,196.3461,196.5013,93660.0
2022-01-06 11:00:00,202.56,202.87,202.12,202.23,76683.0,196.5304,196.8312,196.1035,196.2103,76683.0
2022-01-06 11:05:00,202.21,202.99,202.13,202.85,53283.0,196.1909,196.9476,196.1132,196.8118,53283.0
2022-01-06 11:10:00,202.85,203.26,202.76,203.1,61858.0,196.8118,197.2096,196.7245,197.0544,61858.0
2022-01-06 11:15:00,203.09,203.59,202.78,202.83,122351.0,197.0447,197.5298,196.7439,196.7924,122351.0
2022-01-06 11:20:00,202.84,203.04,202.56,202.98,74892.0,196.8021,196.9961,196.5304,196.9379,74892.0
2022-01-06 11:25:00,202.94,202.94,202.25,202.49,72471.0,196.8991,196.8991,196.2297,196.4625,72471.0
2022-01-06 11:30:00,202.49,202.66,201.85,202.03,69168.0,196.4625,196.6275,195.8416,196.0162,69168.0
2022-01-06 11:35:00,202.05,202.5,201.88,202.2,54445.0,196.0356,196.4722,195.8707,196.1811,54445.0
2022-01-06 11:40:00,202.19,202.44,201.82,202.25,53578.0,196.1714,196.414,195.8125,196.2297,53578.0
2022-01-06 11:45:00,202.24,202.7,202.04,202.58,52925.0,196.22,196.6663,196.0259,196.5498,52925.0
2022-01-06 11:50:00,202.53,202.88,202.33,202.83,59150.0,196.5013,196.8409,196.3073,196.7924,59150.0
2022-01-06 11:55:00,202.84,202.94,202.71,202.85,39580.0,196.8021,196.8991,196.676,196.8118,39580.0
2022-01-06 12:00:00,202.86,203.01,202.68,202.79,32002.0,196.8215,196.967,196.6469,196.7536,32002.0
2022-01-06 12:05:00,202.78,203.19,202.61,203.15,29028.0,196.7439,197.1417,196.5789,197.1029,29028.0
2022-01-06 12:10:00,203.12,203.13,202.9,202.93,23871.0,197.0738,197.0835,196.8603,196.8894,23871.0
2022-01-06 12:15:00,202.97,202.99,202.72,202.81,31479.0,196.9282,196.9476,196.6857,196.773,31479.0
2022-01-06 12:20:00,202.82,203.02,202.6,202.79,33957.0,196.7827,196.9767,196.5692,196.7536,33957.0
2022-01-06 12:25:00,202.76,203.11,202.7,203.0,32110.0,196.7245,197.0641,196.6663,196.9573,32110.0
2022-01-06 12:30:00,203.02,203.13,202.85,203.05,24386.0,196.9767,197.0835,196.8118,197.0058,24386.0
2022-01-06 12:35:00,203.02,203.49,202.92,203.37,66247.0,196.9767,197.4327,196.8797,197.3163,66247.0
2022-01-06 12:40:00,203.44,203.91,203.35,203.87,39745.0,197.3842,197.8402,197.2969,197.8014,39745.0
2022-01-06 12:45:00,203.88,203.94,203.62,203.67,42183.0,197.8111,197.8694,197.5589,197.6074,42183.0
2022-01-06 12:50:00,203.69,203.71,203.4,203.56,45006.0,197.6268,197.6462,197.3454,197.5007,45006.0
2022-01-06 12:55:00,203.61,203.63,203.4,203.46,34778.0,197.5492,197.5686,197.3454,197.4036,34778.0
2022-01-06 13:00:00,203.47,203.5,203.14,203.44,35124.0,197.4133,197.4425,197.0932,197.3842,35124.0
2022-01-06 13:05:00,203.45,203.51,203.25,203.49,24463.0,197.3939,197.4522,197.1999,197.4327,24463.0
2022-01-06 13:10:00,203.48,203.73,203.4,203.73,29804.0,197.423,197.6656,197.3454,197.6656,29804.0
2022-01-06 13:15:00,203.69,203.69,203.24,203.56,44994.0,197.6268,197.6268,197.1902,197.5007,44994.0
2022-01-06 13:20:00,203.58,203.64,202.98,203.02,42422.0,197.5201,197.5783,196.9379,196.9767,42422.0
2022-01-06 13:25:00,203.0,203.08,202.83,202.85,40345.0,196.9573,197.035,196.7924,196.8118,40345.0
2022-01-06 13:30:00,202.87,203.04,202.79,203.01,31312.0,196.8312,196.9961,196.7536,196.967,31312.0
2022-01-06 13:35:00,202.98,203.28,202.82,203.03,48071.0,196.9379,197.229,196.7827,196.9864,48071.0
2022-01-06 13:40:00,203.03,203.2,202.84,203.14,39896.0,196.9864,197.1514,196.8021,197.0932,39896.0
2022-01-06 13:45:00,203.12,203.37,203.03,203.23,37958.0,197.0738,197.3163,196.9864,197.1805,37958.0
2022-01-06 13:50:00,203.2,203.41,203.05,203.31,43557.0,197.1514,197.3551,197.0058,197.2581,43557.0
2022-01-06 13:55:00,203.29,203.4,203.19,203.34,29514.0,197.2387,197.3454,197.1417,197.2872,29514.0
2022-01-06 14:00:00,203.33,203.42,202.88,202.9,60586.0,197.2775,197.3648,196.8409,196.8603,60586.0
2022-01-06 14:05:00,202.9,203.34,202.82,203.29,41960.0,196.8603,197.2872,196.7827,197.2387,41960.0
2022-01-06 14:10:00,203.29,203.67,203.13,203.13,68619.0,197.2387,197.6074,197.0835,197.0835,68619.0
2022-01-06 14:15:00,203.16,203.36,203.14,203.21,18514.0,197.1126,197.3066,197.0932,197.1611,18514.0
2022-01-06 14:20:00,203.21,203.32,202.97,203.13,24278.0,197.1611,197.2678,196.9282,197.0835,24278.0
2022-01-06 14:25:00,203.15,203.27,203.05,203.11,16193.0,197.1029,197.2193,197.0058,197.0641,16193.0
2022-01-06 14:30:00,203.12,203.3,202.97,203.12,115174.0,197.0738,197.2484,196.9282,197.0738,115174.0
2022-01-06 14:35:00,203.13,203.28,202.99,203.15,37000.0,197.0835,197.229,196.9476,197.1029,37000.0
2022-01-06 14:40:00,203.12,203.22,202.95,203.03,23914.0,197.0738,197.1708,196.9088,196.9864,23914.0
2022-01-06 14:45:00,203.08,203.55,203.05,203.54,52524.0,197.035,197.491,197.0058,197.4813,52524.0
2022-01-06 14:50:00,203.57,203.66,203.4,203.66,30670.0,197.5104,197.5977,197.3454,197.5977,30670.0
2022-01-06 14:55:00,203.66,203.92,203.64,203.73,34631.0,197.5977,197.8499,197.5783,197.6656,34631.0
2022-01-06 15:00:00,203.72,204.24,203.72,204.22,46884.0,197.6559,198.1604,197.6559,198.141,46884.0
2022-01-06 15:05:00,204.2,204.29,203.89,203.92,56934.0,198.1216,198.2089,197.8208,197.8499,56934.0
2022-01-06 15:10:00,203.92,204.05,203.66,203.69,57182.0,197.8499,197.9761,197.5977,197.6268,57182.0
2022-01-06 15:15:00,203.7,203.78,203.36,203.41,57809.0,197.6365,197.7141,197.3066,197.3551,57809.0
2022-01-06 15:20:00,203.44,203.57,203.14,203.28,48344.0,197.3842,197.5104,197.0932,197.229,48344.0
2022-01-06 15:25:00,203.32,203.56,203.23,203.53,49244.0,197.2678,197.5007,197.1805,197.4716,49244.0
2022-01-06 15:30:00,203.52,203.64,203.1,203.14,67964.0,197.4619,197.5783,197.0544,197.0932,67964.0
2022-01-06 15:35:00,203.13,203.18,202.72,202.92,77729.0,197.0835,197.132,196.6857,196.8797,77729.0
2022-01-06 15:40:00,202.95,203.14,202.7,203.05,55907.0,196.9088,197.0932,196.6663,197.0058,55907.0
2022-01-06 15:45:00,203.04,203.17,202.97,203.03,61713.0,196.9961,197.1223,196.9282,196.9864,61713.0
2022-01-06 15:50:00,203.01,203.18,202.74,202.81,113738.0,196.967,197.132,196.7051,196.773,113738.0
2022-01-06 15:55:00,202.81,202.97,202.44,202.87,227569.0,196.773,196.9282,196.414,196.8312,227569.0
2022-01-07 09:30:00,203.17,203.34,202.07,202.25,171220.0,197.1223,197.2872,196.055,196.2297,171220.0
2022-01-07 09:35:00,202.32,202.76,201.9,202.7,101933.0,196.2976,196.7245,195.8901,196.6663,101933.0
2022-01-07 09:40:00,202.72,203.49,202.27,203.3,335639.0,196.6857,197.4327,196.2491,197.2484,335639.0
2022-01-07 09:45:00,203.27,203.51,202.71,203.01,178794.0,197.2193,197.4522,196.676,196.967,178794.0
2022-01-07 09:50:00,203.01,203.45,202.93,203.37,103034.0,196.967,197.3939,196.8894,197.3163,103034.0
2022-01-07 09:55:00,203.36,203.68,203.14,203.22,96635.0,197.3066,197.6171,197.0932,197.1708,96635.0
2022-01-07 10:00:00,203.22,203.29,202.65,202.7,106805.0,197.1708,197.2387,196.6178,196.6663,106805.0
2022-01-07 10:05:00,202.7,202.7,202.14,202.16,123894.0,196.6663,196.6663,196.1229,196.1423,123894.0
2022-01-07 10:10:00,202.16,202.66,202.14,202.46,82605.0,196.1423,196.6275,196.1229,196.4334,82605.0
2022-01-07 10:15:00,202.46,202.46,201.89,202.02,102933.0,196.4334,196.4334,195.8804,196.0065,102933.0
2022-01-07 10:20:00,202.01,202.09,201.52,201.65,93108.0,195.9968,196.0744,195.5214,195.6475,93108.0
2022-01-07 10:25:00,201.62,202.2,201.61,201.83,92171.0,195.6184,196.1811,195.6087,195.8222,92171.0
2022-01-07 10:30:00,201.81,202.13,201.57,201.88,67371.0,195.8028,196.1132,195.5699,195.8707,67371.0
2022-01-07 10:35:00,201.88,201.93,201.06,201.07,109336.0,195.8707,195.9192,195.0751,195.0848,109336.0
2022-01-07 10:40:00,201.06,201.47,200.79,200.91,107927.0,195.0751,195.4729,194.8131,194.9295,107927.0
2022-01-07 10:45:00,200.95,200.95,200.23,200.23,95805.0,194.9684,194.9684,194.2698,194.2698,95805.0
2022-01-07 10:50:00,200.24,200.45,199.88,200.16,126248.0,194.2795,194.4832,193.9302,194.2019,126248.0
2022-01-07 10:55:00,200.16,200.63,200.02,200.47,80445.0,194.2019,194.6579,194.066,194.5026,80445.0
2022-01-07 11:00:00,200.47,200.8,200.13,200.2,108101.0,194.5026,194.8228,194.1728,194.2407,108101.0
2022-01-07 11:05:00,200.19,200.58,200.06,200.38,58958.0,194.231,194.6094,194.1048,194.4153,58958.0
2022-01-07 11:10:00,200.35,200.41,199.97,200.14,59111.0,194.3862,194.4444,194.0175,194.1825,59111.0
2022-01-07 11:15:00,200.18,200.23,199.49,199.6,93256.0,194.2213,194.2698,193.5518,193.6585,93256.0
2022-01-07 11:20:00,199.61,200.26,199.57,200.25,64770.0,193.6682,194.2989,193.6294,194.2892,64770.0
2022-01-07 11:25:00,200.22,200.71,200.08,200.63,32833.0,194.2601,194.7355,194.1243,194.6579,32833.0
2022-01-07 11:30:00,200.62,200.83,200.42,200.69,47848.0,194.6482,194.8519,194.4541,194.7161,47848.0
2022-01-07 11:35:00,200.75,200.77,200.37,200.57,52715.0,194.7743,194.7937,194.4056,194.5997,52715.0
2022-01-07 11:40:00,200.59,200.88,200.52,200.54,51433.0,194.6191,194.9004,194.5512,194.5706,51433.0
2022-01-07 11:45:00,200.56,201.17,200.49,201.16,49930.0,194.59,195.1818,194.522,195.1721,49930.0
2022-01-07 11:50:00,201.19,201.37,201.1,201.36,46980.0,195.2012,195.3759,195.1139,195.3662,46980.0
2022-01-07 11:55:00,201.36,201.36,201.11,201.21,46005.0,195.3662,195.3662,195.1236,195.2206,46005.0
2022-01-07 12:00:00,201.22,201.34,200.77,200.87,46442.0,195.2303,195.3467,194.7937,194.8907,46442.0
2022-01-07 12:05:00,200.86,201.12,200.86,201.01,35285.0,194.881,195.1333,194.881,195.0266,35285.0
2022-01-07 12:10:00,201.01,201.27,200.97,201.16,34133.0,195.0266,195.2788,194.9878,195.1721,34133.0
2022-01-07 12:15:00,201.17,201.21,200.62,200.64,49616.0,195.1818,195.2206,194.6482,194.6676,49616.0
2022-01-07 12:20:00,200.63,200.63,200.37,200.37,40526.0,194.6579,194.6579,194.4056,194.4056,40526.0
2022-01-07 12:25:00,200.36,200.52,200.32,200.43,32570.0,194.3959,194.5512,194.3571,194.4638,32570.0
2022-01-07 12:30:00,200.42,200.42,200.13,200.34,35191.0,194.4541,194.4541,194.1728,194.3765,35191.0
2022-01-07 12:35:00,200.35,200.37,200.06,200.27,41487.0,194.3862,194.4056,194.1048,194.3086,41487.0
2022-01-07 12:40:00,200.26,200.45,200.23,200.35,60215.0,194.2989,194.4832,194.2698,194.3862,60215.0
2022-01-07 12:45:00,200.33,200.82,200.23,200.47,54108.0,194.3668,194.8422,194.2698,194.5026,54108.0
2022-01-07 12:50:00,200.47,200.85,200.47,200.72,32421.0,194.5026,194.8713,194.5026,194.7452,32421.0
2022-01-07 12:55:00,200.7,200.78,200.54,200.7,31909.0,194.7258,194.8034,194.5706,194.7258,31909.0
2022-01-07 13:00:00,200.71,200.71,200.35,200.65,50854.0,194.7355,194.7355,194.3862,194.6773,50854.0
2022-01-07 13:05:00,200.66,200.81,200.56,200.69,28413.0,194.687,194.8325,194.59,194.7161,28413.0
2022-01-07 13:10:00,200.68,200.78,200.59,200.71,32708.0,194.7064,194.8034,194.6191,194.7355,32708.0
2022-01-07 13:15:00,200.7,200.81,200.47,200.57,29470.0,194.7258,194.8325,194.5026,194.5997,29470.0
2022-01-07 13:20:00,200.6,200.64,200.28,200.32,31676.0,194.6288,194.6676,194.3183,194.3571,31676.0
2022-01-07 13:25:00,200.31,200.31,200.01,200.05,30508.0,194.3474,194.3474,194.0563,194.0951,30508.0
2022-01-07 13:30:00,200.04,200.16,199.98,200.1,26343.0,194.0854,194.2019,194.0272,194.1437,26343.0
2022-01-07 13:35:00,200.09,200.18,199.83,199.88,28467.0,194.134,194.2213,193.8817,193.9302,28467.0
2022-01-07 13:40:00,199.87,200.05,199.75,199.97,25272.0,193.9205,194.0951,193.8041,194.0175,25272.0
2022-01-07 13:45:00,199.93,199.94,199.77,199.79,24590.0,193.9787,193.9884,193.8235,193.8429,24590.0
2022-01-07 13:50:00,199.78,199.82,199.52,199.67,34650.0,193.8332,193.872,193.5809,193.7265,34650.0
2022-01-07 13:55:00,199.67,199.82,199.63,199.72,22272.0,193.7265,193.872,193.6876,193.775,22272.0
2022-01-07 14:00:00,199.74,199.83,199.62,199.68,72603.0,193.7944,193.8817,193.6779,193.7362,72603.0
2022-01-07 14:05:00,199.65,199.72,199.36,199.62,42324.0,193.7071,193.775,193.4257,193.6779,42324.0
2022-01-07 14:10:00,199.62,199.8,199.54,199.55,18776.0,193.6779,193.8526,193.6003,193.61,18776.0
2022-01-07 14:15:00,199.56,199.63,199.31,199.34,47644.0,193.6197,193.6876,193.3772,193.4063,47644.0
2022-01-07 14:20:00,199.32,199.33,198.97,198.97,51201.0,193.3869,193.3966,193.0473,193.0473,51201.0
2022-01-07 14:25:00,198.95,199.25,198.83,199.22,39295.0,193.0279,193.319,192.9115,193.2899,39295.0
2022-01-07 14:30:00,199.21,199.37,199.12,199.3,40391.0,193.2802,193.4354,193.1928,193.3675,40391.0
2022-01-07 14:35:00,199.31,199.7,199.18,199.69,44257.0,193.3772,193.7556,193.251,193.7459,44257.0
2022-01-07 14:40:00,199.68,200.02,199.58,200.02,50754.0,193.7362,194.066,193.6391,194.066,50754.0
2022-01-07 14:45:00,200.04,200.44,199.98,200.29,48909.0,194.0854,194.4735,194.0272,194.328,48909.0
2022-01-07 14:50:00,200.3,200.56,200.17,200.43,37269.0,194.3377,194.59,194.2116,194.4638,37269.0
2022-01-07 14:55:00,200.4,200.41,200.12,200.18,39916.0,194.4347,194.4444,194.1631,194.2213,39916.0
2022-01-07 15:00:00,200.18,200.37,200.12,200.35,33248.0,194.2213,194.4056,194.1631,194.3862,33248.0
2022-01-07 15:05:00,200.34,200.52,200.18,200.21,59792.0,194.3765,194.5512,194.2213,194.2504,59792.0
2022-01-07 15:10:00,200.22,200.22,199.72,199.74,59355.0,194.2601,194.2601,193.775,193.7944,59355.0
2022-01-07 15:15:00,199.75,199.89,199.7,199.89,60530.0,193.8041,193.9399,193.7556,193.9399,60530.0
2022-01-07 15:20:00,199.88,200.04,199.6,199.6,42556.0,193.9302,194.0854,193.6585,193.6585,42556.0
2022-01-07 15:25:00,199.59,199.61,199.39,199.58,59390.0,193.6488,193.6682,193.4548,193.6391,59390.0
2022-01-07 15:30:00,199.56,200.04,199.52,199.78,85087.0,193.6197,194.0854,193.5809,193.8332,85087.0
2022-01-07 15:35:00,199.76,199.91,199.65,199.86,81601.0,193.8138,193.9593,193.7071,193.9108,81601.0
2022-01-07 15:40:00,199.86,199.93,199.57,199.62,62823.0,193.9108,193.9787,193.6294,193.6779,62823.0
2022-01-07 15:45:00,199.56,199.92,199.46,199.84,87256.0,193.6197,193.969,193.5227,193.8914,87256.0
2022-01-07 15:50:00,199.86,200.0,199.55,199.59,162311.0,193.9108,194.0466,193.61,193.6488,162311.0
2022-01-07 15:55:00,199.6,199.72,199.36,199.42,195835.0,193.6585,193.775,193.4257,193.4839,195835.0
2022-01-10 09:30:00,196.95,196.95,194.84,194.95,140181.0,191.0874,191.0874,189.0402,189.147,140181.0
2022-01-10 09:35:00,195.02,195.22,194.75,195.14,112321.0,189.2149,189.4089,188.9529,189.3313,112321.0
2022-01-10 09:40:00,195.13,195.27,194.19,194.38,183841.0,189.3216,189.4574,188.4096,188.5939,183841.0
2022-01-10 09:45:00,194.4,194.4,193.79,194.32,195921.0,188.6133,188.6133,188.0215,188.5357,195921.0
2022-01-10 09:50:00,194.35,194.58,193.9,193.96,104612.0,188.5648,188.788,188.1282,188.1864,104612.0
2022-01-10 09:55:00,193.99,194.05,193.66,193.93,78094.0,188.2155,188.2737,187.8954,188.1573,78094.0
2022-01-10 10:00:00,193.87,194.08,193.43,193.56,109966.0,188.0991,188.3029,187.6722,187.7983,109966.0
2022-01-10 10:05:00,193.57,194.57,193.56,194.43,99328.0,187.808,188.7783,187.7983,188.6424,99328.0
2022-01-10 10:10:00,194.35,194.35,193.35,193.51,106666.0,188.5648,188.5648,187.5946,187.7498,106666.0
2022-01-10 10:15:00,193.46,193.88,193.23,193.3,106756.0,187.7013,188.1088,187.4782,187.5461,106756.0
2022-01-10 10:20:00,193.28,193.78,193.28,193.61,105033.0,187.5267,188.0118,187.5267,187.8468,105033.0
2022-01-10 10:25:00,193.61,194.1,193.55,193.98,85183.0,187.8468,188.3223,187.7886,188.2058,85183.0
2022-01-10 10:30:00,193.97,194.29,193.64,193.85,94548.0,188.1961,188.5066,187.876,188.0797,94548.0
2022-01-10 10:35:00,193.82,193.98,193.35,193.36,86130.0,188.0506,188.2058,187.5946,187.6043,86130.0
2022-01-10 10:40:00,193.38,193.49,192.77,192.94,114955.0,187.6237,187.7304,187.0318,187.1968,114955.0
2022-01-10 10:45:00,192.9,193.28,192.58,192.79,104593.0,187.158,187.5267,186.8475,187.0513,104593.0
2022-01-10 10:50:00,192.78,193.64,192.68,193.5,102626.0,187.0416,187.876,186.9445,187.7401,102626.0
2022-01-10 10:55:00,193.48,193.68,193.11,193.52,75180.0,187.7207,187.9148,187.3617,187.7595,75180.0
2022-01-10 11:00:00,193.51,193.66,193.13,193.52,87532.0,187.7498,187.8954,187.3811,187.7595,87532.0
2022-01-10 11:05:00,193.48,193.9,193.43,193.89,64586.0,187.7207,188.1282,187.6722,188.1185,64586.0
2022-01-10 11:10:00,193.85,194.4,193.65,194.34,87324.0,188.0797,188.6133,187.8857,188.5551,87324.0
2022-01-10 11:15:00,194.32,194.69,194.06,194.61,965060.0,188.5357,188.8947,188.2834,188.8171,965060.0
2022-01-10 11:20:00,194.59,194.95,194.39,194.9,74135.0,188.7977,189.147,188.6036,189.0984,74135.0
2022-01-10 11:25:00,194.9,195.43,194.75,195.43,72598.0,189.0984,189.6127,188.9529,189.6127,72598.0
2022-01-10 11:30:00,195.42,195.55,195.0,195.05,87846.0,189.603,189.7291,189.1955,189.244,87846.0
2022-01-10 11:35:00,195.06,195.11,194.73,194.8,79977.0,189.2537,189.3022,188.9335,189.0014,79977.0
2022-01-10 11:40:00,194.79,194.83,194.56,194.82,66053.0,188.9917,189.0305,188.7686,189.0208,66053.0
2022-01-10 11:45:00,194.84,195.14,194.79,194.99,94644.0,189.0402,189.3313,188.9917,189.1858,94644.0
2022-01-10 11:50:00,194.94,195.04,194.66,194.75,53462.0,189.1373,189.2343,188.8656,188.9529,53462.0
2022-01-10 11:55:00,194.77,195.15,194.57,195.08,73929.0,188.9723,189.341,188.7783,189.2731,73929.0
2022-01-10 12:00:00,195.07,195.11,194.46,194.5,54103.0,189.2634,189.3022,188.6715,188.7104,54103.0
2022-01-10 12:05:00,194.5,194.56,194.06,194.07,45750.0,188.7104,188.7686,188.2834,188.2932,45750.0
2022-01-10 12:10:00,194.07,194.51,194.05,194.41,30232.0,188.2932,188.7201,188.2737,188.623,30232.0
2022-01-10 12:15:00,194.4,194.41,194.02,194.04,49028.0,188.6133,188.623,188.2446,188.264,49028.0
2022-01-10 12:20:00,194.04,194.21,193.99,194.19,37289.0,188.264,188.429,188.2155,188.4096,37289.0
2022-01-10 12:25:00,194.18,194.38,194.09,194.17,35378.0,188.3999,188.5939,188.3126,188.3902,35378.0
2022-01-10 12:30:00,194.14,194.26,193.88,193.97,58223.0,188.3611,188.4775,188.1088,188.1961,58223.0
2022-01-10 12:35:00,193.99,194.11,193.85,193.9,43180.0,188.2155,188.332,188.0797,188.1282,43180.0
2022-01-10 12:40:00,193.92,194.39,193.82,194.13,48370.0,188.1476,188.6036,188.0506,188.3514,48370.0
2022-01-10 12:45:00,194.15,194.59,194.11,194.35,46700.0,188.3708,188.7977,188.332,188.5648,46700.0
2022-01-10 12:50:00,194.35,195.19,194.25,195.06,107493.0,188.5648,189.3798,188.4678,189.2537,107493.0
2022-01-10 12:55:00,195.04,195.04,194.75,194.88,44531.0,189.2343,189.2343,188.9529,189.079,44531.0
2022-01-10 13:00:00,194.86,195.12,194.71,194.81,145277.0,189.0596,189.3119,188.9141,189.0111,145277.0
2022-01-10 13:05:00,194.83,195.14,194.74,194.79,60146.0,189.0305,189.3313,188.9432,188.9917,60146.0
2022-01-10 13:10:00,194.78,195.09,194.78,195.07,50834.0,188.982,189.2828,188.982,189.2634,50834.0
2022-01-10 13:15:00,195.06,195.27,194.95,195.27,55183.0,189.2537,189.4574,189.147,189.4574,55183.0
2022-01-10 13:20:00,195.27,195.5,194.99,195.37,72828.0,189.4574,189.6806,189.1858,189.5545,72828.0
2022-01-10 13:25:00,195.37,195.46,195.13,195.18,47838.0,189.5545,189.6418,189.3216,189.3701,47838.0
2022-01-10 13:30:00,195.17,195.34,194.77,194.9,52462.0,189.3604,189.5253,188.9723,189.0984,52462.0
2022-01-10 13:35:00,194.93,195.03,194.67,194.69,57472.0,189.1276,189.2246,188.8753,188.8947,57472.0
2022-01-10 13:40:00,194.7,195.22,194.64,195.2,57848.0,188.9044,189.4089,188.8462,189.3895,57848.0
2022-01-10 13:45:00,195.17,195.33,194.97,195.21,49683.0,189.3604,189.5156,189.1664,189.3992,49683.0
2022-01-10 13:50:00,195.21,195.92,195.21,195.87,60229.0,189.3992,190.0881,189.3992,190.0396,60229.0
2022-01-10 13:55:00,195.87,195.99,195.44,195.73,64198.0,190.0396,190.156,189.6224,189.9037,64198.0
2022-01-10 14:00:00,195.74,196.32,195.65,196.32,67311.0,189.9134,190.4762,189.8261,190.4762,67311.0
2022-01-10 14:05:00,196.31,196.56,196.14,196.46,49074.0,190.4665,190.709,190.3015,190.612,49074.0
2022-01-10 14:10:00,196.48,196.53,196.18,196.3,53179.0,190.6314,190.6799,190.3403,190.4568,53179.0
2022-01-10 14:15:00,196.29,196.61,196.23,196.49,54747.0,190.4471,190.7575,190.3889,190.6411,54747.0
2022-01-10 14:20:00,196.47,196.67,196.39,196.45,42088.0,190.6217,190.8158,190.5441,190.6023,42088.0
2022-01-10 14:25:00,196.43,196.75,196.3,196.65,42569.0,190.5829,190.8934,190.4568,190.7964,42569.0
2022-01-10 14:30:00,196.63,196.87,196.57,196.87,42175.0,190.7769,191.0098,190.7187,191.0098,42175.0
2022-01-10 14:35:00,196.91,197.13,196.76,196.76,44448.0,191.0486,191.2621,190.9031,190.9031,44448.0
2022-01-10 14:40:00,196.77,197.19,196.55,196.56,37375.0,190.9128,191.3203,190.6993,190.709,37375.0
2022-01-10 14:45:00,196.6,196.82,196.58,196.79,71847.0,190.7478,190.9613,190.7284,190.9322,71847.0
2022-01-10 14:50:00,196.78,196.8,196.19,196.24,72499.0,190.9225,190.9419,190.35,190.3986,72499.0
2022-01-10 14:55:00,196.25,196.77,196.2,196.68,57580.0,190.4083,190.9128,190.3597,190.8255,57580.0
2022-01-10 15:00:00,196.7,197.09,196.56,196.7,50711.0,190.8449,191.2233,190.709,190.8449,50711.0
2022-01-10 15:05:00,196.71,196.73,196.13,196.36,123119.0,190.8546,190.874,190.2918,190.515,123119.0
2022-01-10 15:10:00,196.36,196.7,196.18,196.21,74236.0,190.515,190.8449,190.3403,190.3695,74236.0
2022-01-10 15:15:00,196.23,196.92,196.05,196.71,100165.0,190.3889,191.0583,190.2142,190.8546,100165.0
2022-01-10 15:20:00,196.68,196.78,196.44,196.77,73809.0,190.8255,190.9225,190.5926,190.9128,73809.0
2022-01-10 15:25:00,196.75,196.96,196.65,196.85,48601.0,190.8934,191.0971,190.7964,190.9904,48601.0
2022-01-10 15:30:00,196.83,197.15,196.56,197.13,59461.0,190.971,191.2815,190.709,191.2621,59461.0
2022-01-10 15:35:00,197.15,197.33,196.99,197.17,61173.0,191.2815,191.4561,191.1262,191.3009,61173.0
2022-01-10 15:40:00,197.2,197.58,197.09,197.29,151162.0,191.33,191.6987,191.2233,191.4173,151162.0
2022-01-10 15:45:00,197.29,197.69,197.24,197.54,149096.0,191.4173,191.8054,191.3688,191.6599,149096.0
2022-01-10 15:50:00,197.57,198.06,197.47,197.92,213861.0,191.689,192.1644,191.5919,192.0285,213861.0
2022-01-10 15:55:00,197.92,198.36,197.89,198.28,218960.0,192.0285,192.4555,191.9994,192.3778,218960.0
2022-01-11 09:30:00,197.83,198.08,197.09,197.81,79071.0,191.9412,192.1838,191.2233,191.9218,79071.0
2022-01-11 09:35:00,197.72,198.21,197.45,197.56,136638.0,191.8345,192.3099,191.5725,191.6793,136638.0
2022-01-11 09:40:00,197.58,197.65,196.48,196.87,220545.0,191.6987,191.7666,190.6314,191.0098,220545.0
2022-01-11 09:45:00,196.86,197.25,196.55,196.76,161097.0,191.0001,191.3785,190.6993,190.9031,161097.0
2022-01-11 09:50:00,196.75,197.67,196.45,197.23,182744.0,190.8934,191.786,190.6023,191.3591,182744.0
2022-01-11 09:55:00,197.18,197.67,196.94,197.45,110863.0,191.3106,191.786,191.0777,191.5725,110863.0
2022-01-11 10:00:00,197.44,198.6,197.28,198.58,77171.0,191.5628,192.6883,191.4076,192.6689,77171.0
2022-01-11 10:05:00,198.57,198.91,198.36,198.42,97362.0,192.6592,192.9891,192.4555,192.5137,97362.0
2022-01-11 10:10:00,198.36,198.8,198.35,198.46,97500.0,192.4555,192.8824,192.4457,192.5525,97500.0
2022-01-11 10:15:00,198.52,198.66,198.07,198.44,124061.0,192.6107,192.7465,192.1741,192.5331,124061.0
2022-01-11 10:20:00,198.45,198.76,198.33,198.38,118877.0,192.5428,192.8435,192.4263,192.4749,118877.0
2022-01-11 10:25:00,198.39,198.65,198.16,198.43,145754.0,192.4846,192.7368,192.2614,192.5234,145754.0
2022-01-11 10:30:00,198.45,198.99,197.86,197.86,119407.0,192.5428,193.0667,191.9703,191.9703,119407.0
2022-01-11 10:35:00,197.88,198.05,197.75,197.83,76403.0,191.9897,192.1547,191.8636,191.9412,76403.0
2022-01-11 10:40:00,197.83,197.85,196.97,197.07,76137.0,191.9412,191.9606,191.1068,191.2039,76137.0
2022-01-11 10:45:00,197.05,197.63,197.01,197.27,157586.0,191.1844,191.7472,191.1456,191.3979,157586.0
2022-01-11 10:50:00,197.31,197.51,197.16,197.51,75570.0,191.4367,191.6308,191.2912,191.6308,75570.0
2022-01-11 10:55:00,197.49,197.75,197.26,197.68,152546.0,191.6113,191.8636,191.3882,191.7957,152546.0
2022-01-11 11:00:00,197.7,198.5,197.66,198.37,100461.0,191.8151,192.5913,191.7763,192.4652,100461.0
2022-01-11 11:05:00,198.37,198.76,198.29,198.4,63533.0,192.4652,192.8435,192.3875,192.4943,63533.0
2022-01-11 11:10:00,198.43,199.16,198.42,199.12,146917.0,192.5234,193.2316,192.5137,193.1928,146917.0
2022-01-11 11:15:00,199.1,199.62,199.01,199.53,95527.0,193.1734,193.6779,193.0861,193.5906,95527.0
2022-01-11 11:20:00,199.54,199.61,199.08,199.38,108750.0,193.6003,193.6682,193.154,193.4451,108750.0
2022-01-11 11:25:00,199.33,199.59,199.21,199.55,115347.0,193.3966,193.6488,193.2802,193.61,115347.0
2022-01-11 11:30:00,199.56,199.56,199.27,199.5,57775.0,193.6197,193.6197,193.3384,193.5615,57775.0
2022-01-11 11:35:00,199.51,200.07,199.51,199.97,69292.0,193.5712,194.1146,193.5712,194.0175,69292.0
2022-01-11 11:40:00,200.0,200.57,199.97,200.35,73861.0,194.0466,194.5997,194.0175,194.3862,73861.0
2022-01-11 11:45:00,200.38,200.42,199.89,200.0,67272.0,194.4153,194.4541,193.9399,194.0466,67272.0
2022-01-11 11:50:00,199.99,200.34,199.98,200.29,51474.0,194.0369,194.3765,194.0272,194.328,51474.0
2022-01-11 11:55:00,200.28,200.35,200.04,200.21,50641.0,194.3183,194.3862,194.0854,194.2504,50641.0
2022-01-11 12:00:00,200.26,200.29,200.08,200.18,32525.0,194.2989,194.328,194.1243,194.2213,32525.0
2022-01-11 12:05:00,200.18,200.23,199.95,200.13,40357.0,194.2213,194.2698,193.9981,194.1728,40357.0
2022-01-11 12:10:00,200.12,200.29,200.12,200.25,50208.0,194.1631,194.328,194.1631,194.2892,50208.0
2022-01-11 12:15:00,200.26,200.34,199.93,199.98,30275.0,194.2989,194.3765,193.9787,194.0272,30275.0
2022-01-11 12:20:00,200.0,200.04,199.9,200.0,27875.0,194.0466,194.0854,193.9496,194.0466,27875.0
2022-01-11 12:25:00,200.03,200.03,199.28,199.38,40856.0,194.0757,194.0757,193.3481,193.4451,40856.0
2022-01-11 12:30:00,199.4,199.74,199.27,199.64,23454.0,193.4645,193.7944,193.3384,193.6974,23454.0
2022-01-11 12:35:00,199.63,199.89,199.61,199.77,37300.0,193.6876,193.9399,193.6682,193.8235,37300.0
2022-01-11 12:40:00,199.76,200.04,199.67,200.02,45015.0,193.8138,194.0854,193.7265,194.066,45015.0
2022-01-11 12:45:00,200.02,200.08,199.92,199.98,27869.0,194.066,194.1243,193.969,194.0272,27869.0
2022-01-11 12:50:00,199.99,200.26,199.98,200.24,36445.0,194.0369,194.2989,194.0272,194.2795,36445.0
2022-01-11 12:55:00,200.23,200.23,199.92,200.04,28369.0,194.2698,194.2698,193.969,194.0854,28369.0
2022-01-11 13:00:00,200.02,200.02,199.63,199.77,23320.0,194.066,194.066,193.6876,193.8235,23320.0
2022-01-11 13:05:00,199.75,199.75,199.4,199.57,31899.0,193.8041,193.8041,193.4645,193.6294,31899.0
2022-01-11 13:10:00,199.6,199.81,199.53,199.79,20638.0,193.6585,193.8623,193.5906,193.8429,20638.0
2022-01-11 13:15:00,199.73,199.99,199.73,199.99,16345.0,193.7847,194.0369,193.7847,194.0369,16345.0
2022-01-11 13:20:00,199.99,200.3,199.99,200.18,34031.0,194.0369,194.3377,194.0369,194.2213,34031.0
2022-01-11 13:25:00,200.15,200.15,199.89,199.91,21155.0,194.1922,194.1922,193.9399,193.9593,21155.0
2022-01-11 13:30:00,199.94,200.12,199.92,200.02,51591.0,193.9884,194.1631,193.969,194.066,51591.0
2022-01-11 13:35:00,200.02,200.08,199.93,200.03,31808.0,194.066,194.1243,193.9787,194.0757,31808.0
2022-01-11 13:40:00,200.01,200.17,199.95,200.09,42757.0,194.0563,194.2116,193.9981,194.134,42757.0
2022-01-11 13:45:00,200.1,200.2,199.86,199.88,61835.0,194.1437,194.2407,193.9108,193.9302,61835.0
2022-01-11 13:50:00,199.93,200.04,199.93,200.01,15244.0,193.9787,194.0854,193.9787,194.0563,15244.0
2022-01-11 13:55:00,200.01,200.14,199.99,200.09,26728.0,194.0563,194.1825,194.0369,194.134,26728.0
2022-01-11 14:00:00,200.06,200.17,199.92,200.04,36192.0,194.1048,194.2116,193.969,194.0854,36192.0
2022-01-11 14:05:00,200.04,200.08,199.64,199.77,48641.0,194.0854,194.1243,193.6974,193.8235,48641.0
2022-01-11 14:10:00,199.79,199.84,199.56,199.71,27430.0,193.8429,193.8914,193.6197,193.7653,27430.0
2022-01-11 14:15:00,199.71,199.85,199.65,199.82,28581.0,193.7653,193.9011,193.7071,193.872,28581.0
2022-01-11 14:20:00,199.8,199.82,199.57,199.72,46890.0,193.8526,193.872,193.6294,193.775,46890.0
2022-01-11 14:25:00,199.71,199.73,199.61,199.64,25084.0,193.7653,193.7847,193.6682,193.6974,25084.0
2022-01-11 14:30:00,199.62,199.62,199.31,199.41,50950.0,193.6779,193.6779,193.3772,193.4742,50950.0
2022-01-11 14:35:00,199.37,199.73,199.26,199.67,36074.0,193.4354,193.7847,193.3287,193.7265,36074.0
2022-01-11 14:40:00,199.64,199.78,199.62,199.78,28459.0,193.6974,193.8332,193.6779,193.8332,28459.0
2022-01-11 14:45:00,199.8,199.95,199.73,199.91,41133.0,193.8526,193.9981,193.7847,193.9593,41133.0
2022-01-11 14:50:00,199.9,199.97,199.81,199.93,59467.0,193.9496,194.0175,193.8623,193.9787,59467.0
2022-01-11 14:55:00,199.94,200.19,199.82,199.85,44268.0,193.9884,194.231,193.872,193.9011,44268.0
2022-01-11 15:00:00,199.86,200.11,199.86,200.05,31346.0,193.9108,194.1534,193.9108,194.0951,31346.0
2022-01-11 15:05:00,200.04,200.25,200.01,200.13,123054.0,194.0854,194.2892,194.0563,194.1728,123054.0
2022-01-11 15:10:00,200.13,200.13,199.81,199.98,41784.0,194.1728,194.1728,193.8623,194.0272,41784.0
2022-01-11 15:15:00,199.98,200.06,199.78,199.83,53804.0,194.0272,194.1048,193.8332,193.8817,53804.0
2022-01-11 15:20:00,199.84,200.03,199.79,199.8,81982.0,193.8914,194.0757,193.8429,193.8526,81982.0
2022-01-11 15:25:00,199.8,200.02,199.74,200.01,64256.0,193.8526,194.066,193.7944,194.0563,64256.0
2022-01-11 15:30:00,200.01,200.17,199.95,199.99,79070.0,194.0563,194.2116,193.9981,194.0369,79070.0
2022-01-11 15:35:00,199.98,200.06,199.77,199.77,54719.0,194.0272,194.1048,193.8235,193.8235,54719.0
2022-01-11 15:40:00,199.8,199.95,199.74,199.92,63876.0,193.8526,193.9981,193.7944,193.969,63876.0
2022-01-11 15:45:00,199.91,199.91,199.8,199.86,63432.0,193.9593,193.9593,193.8526,193.9108,63432.0
2022-01-11 15:50:00,199.87,199.93,199.52,199.89,126139.0,193.9205,193.9787,193.5809,193.9399,126139.0
2022-01-11 15:55:00,199.87,200.19,199.87,200.18,278119.0,193.9205,194.231,193.9205,194.2213,278119.0
2022-01-12 09:30:00,201.58,202.34,201.58,201.96,97775.0,195.5796,196.317,195.5796,195.9483,97775.0
2022-01-12 09:35:00,201.9,201.92,201.08,201.74,117564.0,195.8901,195.9095,195.0945,195.7348,117564.0
2022-01-12 09:40:00,201.75,201.79,201.18,201.39,169190.0,195.7445,195.7834,195.1915,195.3953,169190.0
2022-01-12 09:45:00,201.4,201.64,201.16,201.6,147043.0,195.405,195.6378,195.1721,195.599,147043.0
2022-01-12 09:50:00,201.6,202.07,201.45,201.98,76648.0,195.599,196.055,195.4535,195.9677,76648.0
2022-01-12 09:55:00,201.98,202.04,201.74,202.01,82610.0,195.9677,196.0259,195.7348,195.9968,82610.0
2022-01-12 10:00:00,202.02,202.11,201.73,201.81,99411.0,196.0065,196.0938,195.7251,195.8028,99411.0
2022-01-12 10:05:00,201.85,202.38,201.58,202.33,81432.0,195.8416,196.3558,195.5796,196.3073,81432.0
2022-01-12 10:10:00,202.37,202.5,202.29,202.46,82534.0,196.3461,196.4722,196.2685,196.4334,82534.0
2022-01-12 10:15:00,202.47,202.52,202.14,202.44,82521.0,196.4431,196.4916,196.1229,196.414,82521.0
2022-01-12 10:20:00,202.45,202.5,202.17,202.27,75163.0,196.4237,196.4722,196.152,196.2491,75163.0
2022-01-12 10:25:00,202.28,202.36,202.05,202.12,73963.0,196.2588,196.3364,196.0356,196.1035,73963.0
2022-01-12 10:30:00,202.13,202.16,201.46,201.71,73202.0,196.1132,196.1423,195.4632,195.7057,73202.0
2022-01-12 10:35:00,201.71,201.89,201.04,201.06,68161.0,195.7057,195.8804,195.0557,195.0751,68161.0
2022-01-12 10:40:00,201.09,201.37,200.69,201.0,97353.0,195.1042,195.3759,194.7161,195.0169,97353.0
2022-01-12 10:45:00,200.98,201.29,200.85,200.85,65906.0,194.9975,195.2982,194.8713,194.8713,65906.0
2022-01-12 10:50:00,200.86,200.92,200.51,200.72,58327.0,194.881,194.9392,194.5415,194.7452,58327.0
2022-01-12 10:55:00,200.7,200.87,200.42,200.74,97384.0,194.7258,194.8907,194.4541,194.7646,97384.0
2022-01-12 11:00:00,200.73,201.0,200.57,200.61,76302.0,194.7549,195.0169,194.5997,194.6385,76302.0
2022-01-12 11:05:00,200.58,200.76,199.83,200.22,103525.0,194.6094,194.784,193.8817,194.2601,103525.0
2022-01-12 11:10:00,200.24,200.38,200.05,200.07,71793.0,194.2795,194.4153,194.0951,194.1146,71793.0
2022-01-12 11:15:00,200.05,200.41,199.77,200.29,82974.0,194.0951,194.4444,193.8235,194.328,82974.0
2022-01-12 11:20:00,200.31,200.4,200.08,200.31,66920.0,194.3474,194.4347,194.1243,194.3474,66920.0
2022-01-12 11:25:00,200.32,200.73,200.2,200.61,55348.0,194.3571,194.7549,194.2407,194.6385,55348.0
2022-01-12 11:30:00,200.61,201.05,200.58,200.88,46743.0,194.6385,195.0654,194.6094,194.9004,46743.0
2022-01-12 11:35:00,200.93,201.03,200.76,200.83,31616.0,194.949,195.046,194.784,194.8519,31616.0
2022-01-12 11:40:00,200.85,201.19,200.74,200.84,67083.0,194.8713,195.2012,194.7646,194.8616,67083.0
2022-01-12 11:45:00,200.83,201.14,200.76,200.92,43402.0,194.8519,195.1527,194.784,194.9392,43402.0
2022-01-12 11:50:00,200.92,201.17,200.89,201.17,26967.0,194.9392,195.1818,194.9101,195.1818,26967.0
2022-01-12 11:55:00,201.18,201.21,200.82,200.95,34228.0,195.1915,195.2206,194.8422,194.9684,34228.0
2022-01-12 12:00:00,200.96,201.11,200.86,200.98,34640.0,194.9781,195.1236,194.881,194.9975,34640.0
2022-01-12 12:05:00,200.97,200.97,200.52,200.67,39475.0,194.9878,194.9878,194.5512,194.6967,39475.0
2022-01-12 12:10:00,200.7,200.77,200.57,200.72,22470.0,194.7258,194.7937,194.5997,194.7452,22470.0
2022-01-12 12:15:00,200.69,201.03,200.65,200.95,38771.0,194.7161,195.046,194.6773,194.9684,38771.0
2022-01-12 12:20:00,200.93,201.01,200.88,200.91,39636.0,194.949,195.0266,194.9004,194.9295,39636.0
2022-01-12 12:25:00,200.9,201.03,200.83,200.92,36277.0,194.9198,195.046,194.8519,194.9392,36277.0
2022-01-12 12:30:00,200.94,201.0,200.88,200.93,21138.0,194.9587,195.0169,194.9004,194.949,21138.0
2022-01-12 12:35:00,200.96,201.23,200.96,201.12,35153.0,194.9781,195.24,194.9781,195.1333,35153.0
2022-01-12 12:40:00,201.14,201.28,201.06,201.21,19030.0,195.1527,195.2885,195.0751,195.2206,19030.0
2022-01-12 12:45:00,201.22,201.29,201.1,201.25,17714.0,195.2303,195.2982,195.1139,195.2594,17714.0
2022-01-12 12:50:00,201.29,201.46,201.25,201.39,28965.0,195.2982,195.4632,195.2594,195.3953,28965.0
2022-01-12 12:55:00,201.38,201.56,201.36,201.47,24043.0,195.3856,195.5602,195.3662,195.4729,24043.0
2022-01-12 13:00:00,201.52,201.55,201.35,201.44,33531.0,195.5214,195.5505,195.3564,195.4438,33531.0
2022-01-12 13:05:00,201.45,201.48,201.35,201.45,22674.0,195.4535,195.4826,195.3564,195.4535,22674.0
2022-01-12 13:10:00,201.44,201.55,201.09,201.19,32234.0,195.4438,195.5505,195.1042,195.2012,32234.0
2022-01-12 13:15:00,201.15,201.2,200.99,201.14,20640.0,195.1624,195.2109,195.0072,195.1527,20640.0
2022-01-12 13:20:00,201.16,201.18,201.04,201.16,23808.0,195.1721,195.1915,195.0557,195.1721,23808.0
2022-01-12 13:25:00,201.15,201.46,201.07,201.16,37972.0,195.1624,195.4632,195.0848,195.1721,37972.0
2022-01-12 13:30:00,201.15,201.31,201.01,201.22,37788.0,195.1624,195.3176,195.0266,195.2303,37788.0
2022-01-12 13:35:00,201.22,201.22,201.02,201.1,24373.0,195.2303,195.2303,195.0363,195.1139,24373.0
2022-01-12 13:40:00,201.1,201.29,201.04,201.21,47193.0,195.1139,195.2982,195.0557,195.2206,47193.0
2022-01-12 13:45:00,201.22,201.44,201.14,201.26,29439.0,195.2303,195.4438,195.1527,195.2691,29439.0
2022-01-12 13:50:00,201.24,201.27,200.87,201.06,45098.0,195.2497,195.2788,194.8907,195.0751,45098.0
2022-01-12 13:55:00,201.05,201.17,201.01,201.07,31290.0,195.0654,195.1818,195.0266,195.0848,31290.0
2022-01-12 14:00:00,201.05,201.08,200.67,200.68,60303.0,195.0654,195.0945,194.6967,194.7064,60303.0
2022-01-12 14:05:00,200.68,201.06,200.65,201.01,40455.0,194.7064,195.0751,194.6773,195.0266,40455.0
2022-01-12 14:10:00,200.99,201.17,200.95,201.13,31379.0,195.0072,195.1818,194.9684,195.143,31379.0
2022-01-12 14:15:00,201.14,201.31,201.14,201.19,37821.0,195.1527,195.3176,195.1527,195.2012,37821.0
2022-01-12 14:20:00,201.18,201.54,201.18,201.49,29053.0,195.1915,195.5408,195.1915,195.4923,29053.0
2022-01-12 14:25:00,201.51,201.58,201.47,201.53,22915.0,195.5117,195.5796,195.4729,195.5311,22915.0
2022-01-12 14:30:00,201.54,201.55,201.21,201.34,31881.0,195.5408,195.5505,195.2206,195.3467,31881.0
2022-01-12 14:35:00,201.31,201.55,201.27,201.54,20795.0,195.3176,195.5505,195.2788,195.5408,20795.0
2022-01-12 14:40:00,201.52,201.52,201.19,201.21,29445.0,195.5214,195.5214,195.2012,195.2206,29445.0
2022-01-12 14:45:00,201.23,201.39,201.18,201.37,23046.0,195.24,195.3953,195.1915,195.3759,23046.0
2022-01-12 14:50:00,201.34,201.51,201.34,201.43,31875.0,195.3467,195.5117,195.3467,195.4341,31875.0
2022-01-12 14:55:00,201.41,201.72,201.41,201.67,34481.0,195.4147,195.7154,195.4147,195.6669,34481.0
2022-01-12 15:00:00,201.68,201.75,201.3,201.43,64524.0,195.6766,195.7445,195.3079,195.4341,64524.0
2022-01-12 15:05:00,201.42,201.44,201.26,201.3,31456.0,195.4244,195.4438,195.2691,195.3079,31456.0
2022-01-12 15:10:00,201.31,201.48,201.29,201.48,30571.0,195.3176,195.4826,195.2982,195.4826,30571.0
2022-01-12 15:15:00,201.53,201.6,201.43,201.46,58312.0,195.5311,195.599,195.4341,195.4632,58312.0
2022-01-12 15:20:00,201.47,201.53,201.33,201.37,36287.0,195.4729,195.5311,195.337,195.3759,36287.0
2022-01-12 15:25:00,201.36,201.37,201.13,201.33,52728.0,195.3662,195.3759,195.143,195.337,52728.0
2022-01-12 15:30:00,201.31,201.53,201.23,201.29,85299.0,195.3176,195.5311,195.24,195.2982,85299.0
2022-01-12 15:35:00,201.31,201.41,201.16,201.17,68526.0,195.3176,195.4147,195.1721,195.1818,68526.0
2022-01-12 15:40:00,201.17,201.51,201.07,201.45,97549.0,195.1818,195.5117,195.0848,195.4535,97549.0
2022-01-12 15:45:00,201.44,201.68,201.41,201.52,109963.0,195.4438,195.6766,195.4147,195.5214,109963.0
2022-01-12 15:50:00,201.51,201.89,201.5,201.75,148028.0,195.5117,195.8804,195.502,195.7445,148028.0
2022-01-12 15:55:00,201.75,201.8,201.29,201.49,314334.0,195.7445,195.7931,195.2982,195.4923,314334.0
2022-01-13 09:30:00,202.29,202.3,201.84,202.01,48461.0,196.2685,196.2782,195.8319,195.9968,48461.0
2022-01-13 09:35:00,201.95,202.49,201.77,202.41,101512.0,195.9386,196.4625,195.7639,196.3849,101512.0
2022-01-13 09:40:00,202.41,202.59,201.86,202.24,122766.0,196.3849,196.5595,195.8513,196.22,122766.0
2022-01-13 09:45:00,202.25,202.49,202.11,202.47,90910.0,196.2297,196.4625,196.0938,196.4431,90910.0
2022-01-13 09:50:00,202.42,202.85,202.41,202.7,110137.0,196.3946,196.8118,196.3849,196.6663,110137.0
2022-01-13 09:55:00,202.69,203.13,202.69,202.76,115083.0,196.6566,197.0835,196.6566,196.7245,115083.0
2022-01-13 10:00:00,202.79,202.86,202.05,202.08,78819.0,196.7536,196.8215,196.0356,196.0647,78819.0
2022-01-13 10:05:00,202.09,202.22,201.97,202.05,82448.0,196.0744,196.2006,195.958,196.0356,82448.0
2022-01-13 10:10:00,202.02,202.03,201.75,201.75,76954.0,196.0065,196.0162,195.7445,195.7445,76954.0
2022-01-13 10:15:00,201.74,201.79,201.31,201.52,103494.0,195.7348,195.7834,195.3176,195.5214,103494.0
2022-01-13 10:20:00,201.51,201.93,201.44,201.81,64844.0,195.5117,195.9192,195.4438,195.8028,64844.0
2022-01-13 10:25:00,201.84,201.99,201.56,201.95,59287.0,195.8319,195.9774,195.5602,195.9386,59287.0
2022-01-13 10:30:00,201.95,202.07,201.18,201.29,66007.0,195.9386,196.055,195.1915,195.2982,66007.0
2022-01-13 10:35:00,201.3,201.51,201.11,201.26,71493.0,195.3079,195.5117,195.1236,195.2691,71493.0
2022-01-13 10:40:00,201.24,201.45,200.97,201.13,135089.0,195.2497,195.4535,194.9878,195.143,135089.0
2022-01-13 10:45:00,201.12,201.35,200.97,201.1,66766.0,195.1333,195.3564,194.9878,195.1139,66766.0
2022-01-13 10:50:00,201.09,201.09,200.26,200.4,83285.0,195.1042,195.1042,194.2989,194.4347,83285.0
2022-01-13 10:55:00,200.46,200.79,200.42,200.72,48506.0,194.4929,194.8131,194.4541,194.7452,48506.0
2022-01-13 11:00:00,200.7,200.89,200.3,200.59,56495.0,194.7258,194.9101,194.3377,194.6191,56495.0
2022-01-13 11:05:00,200.51,200.9,200.46,200.73,65192.0,194.5415,194.9198,194.4929,194.7549,65192.0
2022-01-13 11:10:00,200.73,200.73,200.21,200.45,63025.0,194.7549,194.7549,194.2504,194.4832,63025.0
2022-01-13 11:15:00,200.45,200.74,200.41,200.58,41244.0,194.4832,194.7646,194.4444,194.6094,41244.0
2022-01-13 11:20:00,200.58,201.19,200.49,201.19,64505.0,194.6094,195.2012,194.522,195.2012,64505.0
2022-01-13 11:25:00,201.16,201.57,201.16,201.55,30676.0,195.1721,195.5699,195.1721,195.5505,30676.0
2022-01-13 11:30:00,201.45,201.52,201.17,201.36,39267.0,195.4535,195.5214,195.1818,195.3662,39267.0
2022-01-13 11:35:00,201.39,201.73,201.38,201.67,28287.0,195.3953,195.7251,195.3856,195.6669,28287.0
2022-01-13 11:40:00,201.65,201.69,201.36,201.45,28538.0,195.6475,195.6863,195.3662,195.4535,28538.0
2022-01-13 11:45:00,201.44,201.58,201.29,201.41,40591.0,195.4438,195.5796,195.2982,195.4147,40591.0
2022-01-13 11:50:00,201.4,201.53,201.18,201.48,31170.0,195.405,195.5311,195.1915,195.4826,31170.0
2022-01-13 11:55:00,201.47,201.48,201.13,201.17,32033.0,195.4729,195.4826,195.143,195.1818,32033.0
2022-01-13 12:00:00,201.17,201.17,200.46,200.52,60482.0,195.1818,195.1818,194.4929,194.5512,60482.0
2022-01-13 12:05:00,200.5,200.73,200.46,200.67,29409.0,194.5318,194.7549,194.4929,194.6967,29409.0
2022-01-13 12:10:00,200.67,200.7,200.29,200.3,28932.0,194.6967,194.7258,194.328,194.3377,28932.0
2022-01-13 12:15:00,200.26,200.26,199.54,199.62,88895.0,194.2989,194.2989,193.6003,193.6779,88895.0
2022-01-13 12:20:00,199.6,199.6,199.04,199.31,117999.0,193.6585,193.6585,193.1152,193.3772,117999.0
2022-01-13 12:25:00,199.31,199.46,199.11,199.29,81656.0,193.3772,193.5227,193.1831,193.3578,81656.0
2022-01-13 12:30:00,199.27,199.58,198.91,199.56,100877.0,193.3384,193.6391,192.9891,193.6197,100877.0
2022-01-13 12:35:00,199.57,199.75,199.37,199.58,64754.0,193.6294,193.8041,193.4354,193.6391,64754.0
2022-01-13 12:40:00,199.59,199.6,199.13,199.14,45300.0,193.6488,193.6585,193.2025,193.2122,45300.0
2022-01-13 12:45:00,199.16,199.33,198.67,198.88,110363.0,193.2316,193.3966,192.7562,192.96,110363.0
2022-01-13 12:50:00,198.86,199.24,198.76,199.09,81452.0,192.9406,193.3093,192.8435,193.1637,81452.0
2022-01-13 12:55:00,199.08,199.38,199.0,199.32,59579.0,193.154,193.4451,193.0764,193.3869,59579.0
2022-01-13 13:00:00,199.29,199.56,198.95,199.43,150281.0,193.3578,193.6197,193.0279,193.4936,150281.0
2022-01-13 13:05:00,199.35,199.9,199.28,199.66,84649.0,193.416,193.9496,193.3481,193.7168,84649.0
2022-01-13 13:10:00,199.66,199.8,199.33,199.54,45013.0,193.7168,193.8526,193.3966,193.6003,45013.0
2022-01-13 13:15:00,199.57,199.88,199.4,199.54,60478.0,193.6294,193.9302,193.4645,193.6003,60478.0
2022-01-13 13:20:00,199.55,199.97,199.49,199.85,112392.0,193.61,194.0175,193.5518,193.9011,112392.0
2022-01-13 13:25:00,199.85,199.93,199.42,199.75,72048.0,193.9011,193.9787,193.4839,193.8041,72048.0
2022-01-13 13:30:00,199.74,199.74,199.49,199.52,38919.0,193.7944,193.7944,193.5518,193.5809,38919.0
2022-01-13 13:35:00,199.52,199.6,199.31,199.53,74565.0,193.5809,193.6585,193.3772,193.5906,74565.0
2022-01-13 13:40:00,199.5,199.55,199.33,199.45,53604.0,193.5615,193.61,193.3966,193.513,53604.0
2022-01-13 13:45:00,199.46,199.76,199.43,199.74,60654.0,193.5227,193.8138,193.4936,193.7944,60654.0
2022-01-13 13:50:00,199.71,199.89,199.63,199.85,32948.0,193.7653,193.9399,193.6876,193.9011,32948.0
2022-01-13 13:55:00,199.87,200.19,199.82,200.19,42060.0,193.9205,194.231,193.872,194.231,42060.0
2022-01-13 14:00:00,200.16,200.5,200.05,200.48,63416.0,194.2019,194.5318,194.0951,194.5123,63416.0
2022-01-13 14:05:00,200.47,200.5,200.19,200.34,32726.0,194.5026,194.5318,194.231,194.3765,32726.0
2022-01-13 14:10:00,200.33,200.34,199.99,200.03,41807.0,194.3668,194.3765,194.0369,194.0757,41807.0
2022-01-13 14:15:00,200.05,200.14,199.51,199.66,52968.0,194.0951,194.1825,193.5712,193.7168,52968.0
2022-01-13 14:20:00,199.64,199.65,199.45,199.53,40639.0,193.6974,193.7071,193.513,193.5906,40639.0
2022-01-13 14:25:00,199.49,199.56,199.35,199.41,42833.0,193.5518,193.6197,193.416,193.4742,42833.0
2022-01-13 14:30:00,199.4,199.45,199.0,199.25,164083.0,193.4645,193.513,193.0764,193.319,164083.0
2022-01-13 14:35:00,199.23,199.33,198.89,198.91,40491.0,193.2996,193.3966,192.9697,192.9891,40491.0
2022-01-13 14:40:00,198.92,199.27,198.9,199.18,55891.0,192.9988,193.3384,192.9794,193.251,55891.0
2022-01-13 14:45:00,199.16,199.31,198.92,199.0,46055.0,193.2316,193.3772,192.9988,193.0764,46055.0
2022-01-13 14:50:00,198.99,199.18,198.91,199.13,39702.0,193.0667,193.251,192.9891,193.2025,39702.0
2022-01-13 14:55:00,199.13,199.42,199.13,199.34,40551.0,193.2025,193.4839,193.2025,193.4063,40551.0
2022-01-13 15:00:00,199.34,199.34,198.6,198.82,81970.0,193.4063,193.4063,192.6883,192.9018,81970.0
2022-01-13 15:05:00,198.81,198.97,198.56,198.57,58788.0,192.8921,193.0473,192.6495,192.6592,58788.0
2022-01-13 15:10:00,198.57,198.62,198.24,198.41,95301.0,192.6592,192.7077,192.339,192.504,95301.0
2022-01-13 15:15:00,198.4,198.81,198.27,198.71,112055.0,192.4943,192.8921,192.3681,192.795,112055.0
2022-01-13 15:20:00,198.71,198.77,198.12,198.24,54117.0,192.795,192.8532,192.2226,192.339,54117.0
2022-01-13 15:25:00,198.25,198.57,198.19,198.57,67781.0,192.3487,192.6592,192.2905,192.6592,67781.0
2022-01-13 15:30:00,198.54,198.65,198.23,198.36,99193.0,192.6301,192.7368,192.3293,192.4555,99193.0
2022-01-13 15:35:00,198.35,198.39,197.76,197.88,109244.0,192.4457,192.4846,191.8733,191.9897,109244.0
2022-01-13 15:40:00,197.88,198.02,197.8,197.84,83765.0,191.9897,192.1256,191.9121,191.9509,83765.0
2022-01-13 15:45:00,197.85,197.91,197.45,197.52,85583.0,191.9606,192.0188,191.5725,191.6405,85583.0
2022-01-13 15:50:00,197.47,197.48,197.09,197.14,241768.0,191.5919,191.6016,191.2233,191.2718,241768.0
2022-01-13 15:55:00,197.14,197.59,196.96,197.44,480781.0,191.2718,191.7084,191.0971,191.5628,480781.0
2022-01-14 09:30:00,195.81,195.94,194.93,195.01,76626.0,189.9814,190.1075,189.1276,189.2052,76626.0
2022-01-14 09:35:00,195.04,196.81,194.9,196.46,179579.0,189.2343,190.9516,189.0984,190.612,179579.0
2022-01-14 09:40:00,196.45,196.81,195.93,196.46,195195.0,190.6023,190.9516,190.0978,190.612,195195.0
2022-01-14 09:45:00,196.5,196.85,195.98,196.01,172004.0,190.6508,190.9904,190.1463,190.1754,172004.0
2022-01-14 09:50:00,195.99,196.49,195.94,196.42,166168.0,190.156,190.6411,190.1075,190.5732,166168.0
2022-01-14 09:55:00,196.41,197.02,196.36,196.84,150760.0,190.5635,191.1553,190.515,190.9807,150760.0
2022-01-14 10:00:00,196.81,196.9,195.77,196.07,163602.0,190.9516,191.0389,189.9425,190.2336,163602.0
2022-01-14 10:05:00,196.05,196.79,196.05,196.56,92500.0,190.2142,190.9322,190.2142,190.709,92500.0
2022-01-14 10:10:00,196.53,196.95,196.15,196.26,121442.0,190.6799,191.0874,190.3112,190.418,121442.0
2022-01-14 10:15:00,196.27,197.43,196.25,197.28,134474.0,190.4277,191.5531,190.4083,191.4076,134474.0
2022-01-14 10:20:00,197.3,197.33,196.51,196.55,102829.0,191.427,191.4561,190.6605,190.6993,102829.0
2022-01-14 10:25:00,196.55,196.71,196.03,196.26,73689.0,190.6993,190.8546,190.1948,190.418,73689.0
2022-01-14 10:30:00,196.27,196.29,195.74,196.17,94239.0,190.4277,190.4471,189.9134,190.3306,94239.0
2022-01-14 10:35:00,196.17,196.22,195.42,195.57,117964.0,190.3306,190.3792,189.603,189.7485,117964.0
2022-01-14 10:40:00,195.6,195.63,195.23,195.35,68236.0,189.7776,189.8067,189.4186,189.5351,68236.0
2022-01-14 10:45:00,195.34,195.86,195.17,195.78,116658.0,189.5253,190.0299,189.3604,189.9523,116658.0
2022-01-14 10:50:00,195.75,195.81,195.32,195.51,87571.0,189.9231,189.9814,189.5059,189.6903,87571.0
2022-01-14 10:55:00,195.48,195.72,195.34,195.64,85982.0,189.6612,189.894,189.5253,189.8164,85982.0
2022-01-14 11:00:00,195.64,196.11,195.26,195.42,114031.0,189.8164,190.2724,189.4477,189.603,114031.0
2022-01-14 11:05:00,195.38,195.38,194.78,194.81,112946.0,189.5642,189.5642,188.982,189.0111,112946.0
2022-01-14 11:10:00,194.83,195.09,194.7,194.8,99123.0,189.0305,189.2828,188.9044,189.0014,99123.0
2022-01-14 11:15:00,194.76,195.01,194.5,194.88,83397.0,188.9626,189.2052,188.7104,189.079,83397.0
2022-01-14 11:20:00,194.85,195.21,194.85,195.11,73142.0,189.0499,189.3992,189.0499,189.3022,73142.0
2022-01-14 11:25:00,195.11,195.48,195.0,195.16,65571.0,189.3022,189.6612,189.1955,189.3507,65571.0
2022-01-14 11:30:00,195.16,195.58,194.94,195.34,71631.0,189.3507,189.7582,189.1373,189.5253,71631.0
2022-01-14 11:35:00,195.35,195.81,195.35,195.64,95683.0,189.5351,189.9814,189.5351,189.8164,95683.0
2022-01-14 11:40:00,195.68,195.98,195.54,195.87,90205.0,189.8552,190.1463,189.7194,190.0396,90205.0
2022-01-14 11:45:00,195.88,196.23,195.81,196.01,86150.0,190.0493,190.3889,189.9814,190.1754,86150.0
2022-01-14 11:50:00,196.05,196.13,195.84,195.95,42031.0,190.2142,190.2918,190.0105,190.1172,42031.0
2022-01-14 11:55:00,195.96,196.07,195.8,195.91,64442.0,190.1269,190.2336,189.9717,190.0784,64442.0
2022-01-14 12:00:00,195.89,195.89,195.52,195.54,65881.0,190.059,190.059,189.7,189.7194,65881.0
2022-01-14 12:05:00,195.54,195.74,195.43,195.71,55898.0,189.7194,189.9134,189.6127,189.8843,55898.0
2022-01-14 12:10:00,195.72,195.85,195.22,195.25,48178.0,189.894,190.0202,189.4089,189.438,48178.0
2022-01-14 12:15:00,195.27,195.53,195.25,195.34,41064.0,189.4574,189.7097,189.438,189.5253,41064.0
2022-01-14 12:20:00,195.33,195.4,195.08,195.13,47271.0,189.5156,189.5836,189.2731,189.3216,47271.0
2022-01-14 12:25:00,195.14,195.34,195.05,195.24,36152.0,189.3313,189.5253,189.244,189.4283,36152.0
2022-01-14 12:30:00,195.24,195.41,195.19,195.28,38643.0,189.4283,189.5933,189.3798,189.4671,38643.0
2022-01-14 12:35:00,195.3,195.56,195.26,195.29,58645.0,189.4865,189.7388,189.4477,189.4768,58645.0
2022-01-14 12:40:00,195.27,195.27,194.9,194.92,35782.0,189.4574,189.4574,189.0984,189.1179,35782.0
2022-01-14 12:45:00,194.93,194.93,194.37,194.53,54027.0,189.1276,189.1276,188.5842,188.7395,54027.0
2022-01-14 12:50:00,194.52,194.64,194.38,194.48,30609.0,188.7298,188.8462,188.5939,188.6909,30609.0
2022-01-14 12:55:00,194.45,194.51,194.13,194.18,74511.0,188.6618,188.7201,188.3514,188.3999,74511.0
2022-01-14 13:00:00,194.17,194.49,194.09,194.43,53355.0,188.3902,188.7006,188.3126,188.6424,53355.0
2022-01-14 13:05:00,194.37,194.48,194.19,194.26,60224.0,188.5842,188.6909,188.4096,188.4775,60224.0
2022-01-14 13:10:00,194.24,194.48,193.98,194.38,66784.0,188.4581,188.6909,188.2058,188.5939,66784.0
2022-01-14 13:15:00,194.34,194.49,194.24,194.39,45593.0,188.5551,188.7006,188.4581,188.6036,45593.0
2022-01-14 13:20:00,194.34,194.34,193.72,193.77,65759.0,188.5551,188.5551,187.9536,188.0021,65759.0
2022-01-14 13:25:00,193.78,194.03,193.69,194.02,32346.0,188.0118,188.2543,187.9245,188.2446,32346.0
2022-01-14 13:30:00,193.97,194.2,193.72,193.77,46022.0,188.1961,188.4193,187.9536,188.0021,46022.0
2022-01-14 13:35:00,193.77,194.01,193.73,193.96,51453.0,188.0021,188.2349,187.9633,188.1864,51453.0
2022-01-14 13:40:00,193.97,194.55,193.93,194.48,65595.0,188.1961,188.7589,188.1573,188.6909,65595.0
2022-01-14 13:45:00,194.47,194.53,194.32,194.47,44345.0,188.6812,188.7395,188.5357,188.6812,44345.0
2022-01-14 13:50:00,194.47,194.87,194.43,194.79,70082.0,188.6812,189.0693,188.6424,188.9917,70082.0
2022-01-14 13:55:00,194.8,195.25,194.74,195.08,46661.0,189.0014,189.438,188.9432,189.2731,46661.0
2022-01-14 14:00:00,195.03,195.3,194.97,195.03,753525.0,189.2246,189.4865,189.1664,189.2246,753525.0
2022-01-14 14:05:00,195.04,195.07,194.71,194.84,147749.0,189.2343,189.2634,188.9141,189.0402,147749.0
2022-01-14 14:10:00,194.84,194.9,194.59,194.84,71879.0,189.0402,189.0984,188.7977,189.0402,71879.0
2022-01-14 14:15:00,194.86,194.98,194.71,194.8,40503.0,189.0596,189.1761,188.9141,189.0014,40503.0
2022-01-14 14:20:00,194.84,195.04,194.74,195.02,91103.0,189.0402,189.2343,188.9432,189.2149,91103.0
2022-01-14 14:25:00,195.01,195.14,194.48,194.52,76686.0,189.2052,189.3313,188.6909,188.7298,76686.0
2022-01-14 14:30:00,194.48,195.08,194.45,195.08,61075.0,188.6909,189.2731,188.6618,189.2731,61075.0
2022-01-14 14:35:00,195.04,195.43,195.04,195.32,70520.0,189.2343,189.6127,189.2343,189.5059,70520.0
2022-01-14 14:40:00,195.31,195.34,195.02,195.04,60327.0,189.4962,189.5253,189.2149,189.2343,60327.0
2022-01-14 14:45:00,195.05,195.44,195.04,195.3,58722.0,189.244,189.6224,189.2343,189.4865,58722.0
2022-01-14 14:50:00,195.27,195.56,195.26,195.31,63559.0,189.4574,189.7388,189.4477,189.4962,63559.0
2022-01-14 14:55:00,195.32,195.55,195.23,195.23,57165.0,189.5059,189.7291,189.4186,189.4186,57165.0
2022-01-14 15:00:00,195.24,195.67,195.22,195.58,61978.0,189.4283,189.8455,189.4089,189.7582,61978.0
2022-01-14 15:05:00,195.6,195.74,195.24,195.31,67256.0,189.7776,189.9134,189.4283,189.4962,67256.0
2022-01-14 15:10:00,195.32,195.57,195.22,195.42,61914.0,189.5059,189.7485,189.4089,189.603,61914.0
2022-01-14 15:15:00,195.44,196.01,195.29,195.94,87178.0,189.6224,190.1754,189.4768,190.1075,87178.0
2022-01-14 15:20:00,195.96,196.33,195.9,196.29,77086.0,190.1269,190.4859,190.0687,190.4471,77086.0
2022-01-14 15:25:00,196.26,196.32,195.92,195.94,61917.0,190.418,190.4762,190.0881,190.1075,61917.0
2022-01-14 15:30:00,195.97,196.3,195.95,196.22,96679.0,190.1366,190.4568,190.1172,190.3792,96679.0
2022-01-14 15:35:00,196.19,196.38,196.13,196.27,115983.0,190.35,190.5344,190.2918,190.4277,115983.0
2022-01-14 15:40:00,196.27,196.49,196.13,196.44,112355.0,190.4277,190.6411,190.2918,190.5926,112355.0
2022-01-14 15:45:00,196.45,196.55,196.03,196.29,121776.0,190.6023,190.6993,190.1948,190.4471,121776.0
2022-01-14 15:50:00,196.29,196.66,196.29,196.56,201617.0,190.4471,190.8061,190.4471,190.709,201617.0
2022-01-14 15:55:00,196.53,196.61,196.33,196.52,202764.0,190.6799,190.7575,190.4859,190.6702,202764.0
2022-01-18 09:30:00,193.74,193.79,192.71,192.71,108043.0,187.973,188.0215,186.9736,186.9736,108043.0
2022-01-18 09:35:00,192.65,192.76,192.09,192.48,118024.0,186.9154,187.0221,186.3721,186.7505,118024.0
2022-01-18 09:40:00,192.49,193.36,192.18,193.12,245383.0,186.7602,187.6043,186.4594,187.3714,245383.0
2022-01-18 09:45:00,193.13,193.18,192.64,192.93,276633.0,187.3811,187.4296,186.9057,187.1871,276633.0
2022-01-18 09:50:00,192.96,193.64,192.71,193.48,192723.0,187.2162,187.876,186.9736,187.7207,192723.0
2022-01-18 09:55:00,193.45,193.52,192.96,193.43,123971.0,187.6916,187.7595,187.2162,187.6722,123971.0
2022-01-18 10:00:00,193.39,193.4,192.99,193.2,116555.0,187.6334,187.6431,187.2453,187.449,116555.0
2022-01-18 10:05:00,193.19,194.12,193.14,194.11,130430.0,187.4393,188.3417,187.3908,188.332,130430.0
2022-01-18 10:10:00,194.08,194.43,193.91,193.92,107476.0,188.3029,188.6424,188.1379,188.1476,107476.0
2022-01-18 10:15:00,193.9,194.67,193.87,194.25,181921.0,188.1282,188.8753,188.0991,188.4678,181921.0
2022-01-18 10:20:00,194.23,194.23,193.91,194.18,86423.0,188.4484,188.4484,188.1379,188.3999,86423.0
2022-01-18 10:25:00,194.16,194.37,193.95,194.33,138395.0,188.3805,188.5842,188.1767,188.5454,138395.0
2022-01-18 10:30:00,194.3,194.3,193.73,193.86,69882.0,188.5163,188.5163,187.9633,188.0894,69882.0
2022-01-18 10:35:00,193.88,193.96,193.5,193.65,74059.0,188.1088,188.1864,187.7401,187.8857,74059.0
2022-01-18 10:40:00,193.64,194.11,193.48,194.09,66865.0,187.876,188.332,187.7207,188.3126,66865.0
2022-01-18 10:45:00,194.09,194.21,193.66,193.74,45594.0,188.3126,188.429,187.8954,187.973,45594.0
2022-01-18 10:50:00,193.72,193.89,193.38,193.38,72389.0,187.9536,188.1185,187.6237,187.6237,72389.0
2022-01-18 10:55:00,193.37,193.5,193.17,193.37,65605.0,187.614,187.7401,187.4199,187.614,65605.0
2022-01-18 11:00:00,193.39,193.48,193.17,193.45,48500.0,187.6334,187.7207,187.4199,187.6916,48500.0
2022-01-18 11:05:00,193.49,193.55,192.95,193.23,118712.0,187.7304,187.7886,187.2065,187.4782,118712.0
2022-01-18 11:10:00,193.22,193.54,193.21,193.48,80258.0,187.4685,187.7789,187.4588,187.7207,80258.0
2022-01-18 11:15:00,193.49,193.84,193.49,193.71,68747.0,187.7304,188.07,187.7304,187.9439,68747.0
2022-01-18 11:20:00,193.67,193.69,193.37,193.37,51660.0,187.9051,187.9245,187.614,187.614,51660.0
2022-01-18 11:25:00,193.35,193.41,193.15,193.18,48412.0,187.5946,187.6528,187.4005,187.4296,48412.0
2022-01-18 11:30:00,193.17,193.2,192.79,192.87,155069.0,187.4199,187.449,187.0513,187.1289,155069.0
2022-01-18 11:35:00,192.88,193.71,192.86,193.64,71625.0,187.1386,187.9439,187.1192,187.876,71625.0
2022-01-18 11:40:00,193.66,193.81,193.52,193.65,39381.0,187.8954,188.0409,187.7595,187.8857,39381.0
2022-01-18 11:45:00,193.65,193.78,193.49,193.71,38105.0,187.8857,188.0118,187.7304,187.9439,38105.0
2022-01-18 11:50:00,193.73,194.05,193.73,193.91,43454.0,187.9633,188.2737,187.9633,188.1379,43454.0
2022-01-18 11:55:00,193.89,194.12,193.78,193.92,35247.0,188.1185,188.3417,188.0118,188.1476,35247.0
2022-01-18 12:00:00,193.9,194.08,193.25,193.29,66668.0,188.1282,188.3029,187.4976,187.5364,66668.0
2022-01-18 12:05:00,193.26,193.37,193.12,193.35,46013.0,187.5073,187.614,187.3714,187.5946,46013.0
2022-01-18 12:10:00,193.34,193.54,193.16,193.51,59276.0,187.5849,187.7789,187.4102,187.7498,59276.0
2022-01-18 12:15:00,193.51,193.81,193.33,193.7,58005.0,187.7498,188.0409,187.5752,187.9342,58005.0
2022-01-18 12:20:00,193.68,193.76,193.17,193.26,41797.0,187.9148,187.9924,187.4199,187.5073,41797.0
2022-01-18 12:25:00,193.29,193.34,193.04,193.22,33441.0,187.5364,187.5849,187.2938,187.4685,33441.0
2022-01-18 12:30:00,193.14,193.24,192.84,193.2,50417.0,187.3908,187.4879,187.0998,187.449,50417.0
2022-01-18 12:35:00,193.2,193.22,192.84,192.95,32218.0,187.449,187.4685,187.0998,187.2065,32218.0
2022-01-18 12:40:00,192.94,193.18,192.94,192.94,18013.0,187.1968,187.4296,187.1968,187.1968,18013.0
2022-01-18 12:45:00,192.92,193.0,192.6,192.64,58911.0,187.1774,187.255,186.8669,186.9057,58911.0
2022-01-18 12:50:00,192.67,192.88,192.63,192.68,50662.0,186.9348,187.1386,186.896,186.9445,50662.0
2022-01-18 12:55:00,192.72,193.04,192.64,192.78,49366.0,186.9833,187.2938,186.9057,187.0416,49366.0
2022-01-18 13:00:00,192.78,192.78,192.36,192.58,70504.0,187.0416,187.0416,186.6341,186.8475,70504.0
2022-01-18 13:05:00,192.57,192.71,192.43,192.67,34247.0,186.8378,186.9736,186.702,186.9348,34247.0
2022-01-18 13:10:00,192.6,192.86,192.57,192.77,34837.0,186.8669,187.1192,186.8378,187.0318,34837.0
2022-01-18 13:15:00,192.77,192.88,192.68,192.71,37486.0,187.0318,187.1386,186.9445,186.9736,37486.0
2022-01-18 13:20:00,192.69,192.71,192.35,192.43,24455.0,186.9542,186.9736,186.6244,186.702,24455.0
2022-01-18 13:25:00,192.4,192.57,192.29,192.53,35332.0,186.6729,186.8378,186.5661,186.799,35332.0
2022-01-18 13:30:00,192.5,192.74,192.45,192.73,35465.0,186.7699,187.0027,186.7214,186.993,35465.0
2022-01-18 13:35:00,192.72,192.99,192.7,192.94,81573.0,186.9833,187.2453,186.9639,187.1968,81573.0
2022-01-18 13:40:00,192.91,193.14,192.88,193.07,50743.0,187.1677,187.3908,187.1386,187.3229,50743.0
2022-01-18 13:45:00,193.08,193.18,192.68,192.75,74558.0,187.3326,187.4296,186.9445,187.0124,74558.0
2022-01-18 13:50:00,192.78,192.97,192.67,192.8,44196.0,187.0416,187.2259,186.9348,187.061,44196.0
2022-01-18 13:55:00,192.82,193.28,192.77,193.17,34362.0,187.0804,187.5267,187.0318,187.4199,34362.0
2022-01-18 14:00:00,193.2,193.48,193.18,193.29,56275.0,187.449,187.7207,187.4296,187.5364,56275.0
2022-01-18 14:05:00,193.29,193.5,193.22,193.33,69216.0,187.5364,187.7401,187.4685,187.5752,69216.0
2022-01-18 14:10:00,193.34,193.55,193.25,193.33,23953.0,187.5849,187.7886,187.4976,187.5752,23953.0
2022-01-18 14:15:00,193.32,193.59,193.23,193.56,35608.0,187.5655,187.8274,187.4782,187.7983,35608.0
2022-01-18 14:20:00,193.56,193.57,193.19,193.19,37148.0,187.7983,187.808,187.4393,187.4393,37148.0
2022-01-18 14:25:00,193.21,193.3,192.97,193.19,23687.0,187.4588,187.5461,187.2259,187.4393,23687.0
2022-01-18 14:30:00,193.16,193.64,193.15,193.43,56578.0,187.4102,187.876,187.4005,187.6722,56578.0
2022-01-18 14:35:00,193.42,193.73,193.4,193.68,42902.0,187.6625,187.9633,187.6431,187.9148,42902.0
2022-01-18 14:40:00,193.68,193.79,193.59,193.59,32510.0,187.9148,188.0215,187.8274,187.8274,32510.0
2022-01-18 14:45:00,193.59,194.08,193.57,194.03,52052.0,187.8274,188.3029,187.808,188.2543,52052.0
2022-01-18 14:50:00,194.03,194.26,194.02,194.15,49886.0,188.2543,188.4775,188.2446,188.3708,49886.0
2022-01-18 14:55:00,194.15,194.24,193.98,194.01,61900.0,188.3708,188.4581,188.2058,188.2349,61900.0
2022-01-18 15:00:00,194.01,194.13,193.69,193.83,81793.0,188.2349,188.3514,187.9245,188.0603,81793.0
2022-01-18 15:05:00,193.84,193.95,193.65,193.75,47940.0,188.07,188.1767,187.8857,187.9827,47940.0
2022-01-18 15:10:00,193.76,193.95,193.66,193.69,40054.0,187.9924,188.1767,187.8954,187.9245,40054.0
2022-01-18 15:15:00,193.68,193.68,192.92,193.15,106659.0,187.9148,187.9148,187.1774,187.4005,106659.0
2022-01-18 15:20:00,193.15,193.36,193.08,193.35,45654.0,187.4005,187.6043,187.3326,187.5946,45654.0
2022-01-18 15:25:00,193.35,193.42,193.15,193.31,78093.0,187.5946,187.6625,187.4005,187.5558,78093.0
2022-01-18 15:30:00,193.28,193.31,193.01,193.09,132672.0,187.5267,187.5558,187.2647,187.3423,132672.0
2022-01-18 15:35:00,193.1,193.18,192.82,192.98,168766.0,187.352,187.4296,187.0804,187.2356,168766.0
2022-01-18 15:40:00,192.96,192.99,192.4,192.44,92020.0,187.2162,187.2453,186.6729,186.7117,92020.0
2022-01-18 15:45:00,192.44,192.97,192.42,192.94,116641.0,186.7117,187.2259,186.6923,187.1968,116641.0
2022-01-18 15:50:00,192.97,193.12,192.43,192.45,221575.0,187.2259,187.3714,186.702,186.7214,221575.0
2022-01-18 15:55:00,192.47,192.84,192.39,192.81,390036.0,186.7408,187.0998,186.6632,187.0707,390036.0
2022-01-19 09:30:00,193.67,194.23,193.36,193.84,61465.0,187.9051,188.4484,187.6043,188.07,61465.0
2022-01-19 09:35:00,193.82,194.27,193.56,193.74,74233.0,188.0506,188.4872,187.7983,187.973,74233.0
2022-01-19 09:40:00,193.76,193.82,193.08,193.34,164315.0,187.9924,188.0506,187.3326,187.5849,164315.0
2022-01-19 09:45:00,193.34,193.82,193.07,193.25,153375.0,187.5849,188.0506,187.3229,187.4976,153375.0
2022-01-19 09:50:00,193.25,193.82,192.95,193.47,131434.0,187.4976,188.0506,187.2065,187.711,131434.0
2022-01-19 09:55:00,193.5,193.63,193.22,193.45,131120.0,187.7401,187.8662,187.4685,187.6916,131120.0
2022-01-19 10:00:00,193.47,193.53,192.85,193.3,127359.0,187.711,187.7692,187.1095,187.5461,127359.0
2022-01-19 10:05:00,193.31,193.34,192.74,192.97,107468.0,187.5558,187.5849,187.0027,187.2259,107468.0
2022-01-19 10:10:00,192.98,193.39,192.84,193.25,91644.0,187.2356,187.6334,187.0998,187.4976,91644.0
2022-01-19 10:15:00,193.28,193.4,192.6,192.91,147623.0,187.5267,187.6431,186.8669,187.1677,147623.0
2022-01-19 10:20:00,192.92,193.03,192.38,192.4,105306.0,187.1774,187.2841,186.6535,186.6729,105306.0
2022-01-19 10:25:00,192.41,192.47,192.15,192.18,129461.0,186.6826,186.7408,186.4303,186.4594,129461.0
2022-01-19 10:30:00,192.18,192.3,191.77,191.93,73762.0,186.4594,186.5758,186.0616,186.2169,73762.0
2022-01-19 10:35:00,191.91,191.95,191.48,191.49,90856.0,186.1974,186.2363,185.7802,185.79,90856.0
2022-01-19 10:40:00,191.48,191.7,191.36,191.64,85362.0,185.7802,185.9937,185.6638,185.9355,85362.0
2022-01-19 10:45:00,191.64,191.7,190.96,191.03,99395.0,185.9355,185.9937,185.2757,185.3436,99395.0
2022-01-19 10:50:00,191.06,191.66,191.02,191.39,74544.0,185.3728,185.9549,185.3339,185.6929,74544.0
2022-01-19 10:55:00,191.38,191.7,191.31,191.66,82159.0,185.6832,185.9937,185.6153,185.9549,82159.0
2022-01-19 11:00:00,191.61,191.95,191.57,191.61,68692.0,185.9064,186.2363,185.8676,185.9064,68692.0
2022-01-19 11:05:00,191.6,191.61,191.3,191.5,50579.0,185.8967,185.9064,185.6056,185.7997,50579.0
2022-01-19 11:10:00,191.48,191.48,190.7,190.71,61544.0,185.7802,185.7802,185.0235,185.0332,61544.0
2022-01-19 11:15:00,190.72,190.96,190.59,190.81,42047.0,185.0429,185.2757,184.9167,185.1302,42047.0
2022-01-19 11:20:00,190.77,190.99,190.37,190.43,67157.0,185.0914,185.3048,184.7033,184.7615,67157.0
2022-01-19 11:25:00,190.42,191.09,190.33,191.05,75653.0,184.7518,185.4019,184.6645,185.363,75653.0
2022-01-19 11:30:00,191.06,191.34,190.5,190.65,145810.0,185.3728,185.6444,184.8294,184.975,145810.0
2022-01-19 11:35:00,190.64,190.9,190.4,190.84,59511.0,184.9653,185.2175,184.7324,185.1593,59511.0
2022-01-19 11:40:00,190.82,191.08,190.52,190.95,65762.0,185.1399,185.3922,184.8488,185.266,65762.0
2022-01-19 11:45:00,190.94,191.3,190.86,191.13,53414.0,185.2563,185.6056,185.1787,185.4407,53414.0
2022-01-19 11:50:00,191.06,191.64,191.01,191.6,56372.0,185.3728,185.9355,185.3242,185.8967,56372.0
2022-01-19 11:55:00,191.61,191.71,191.43,191.54,27402.0,185.9064,186.0034,185.7317,185.8385,27402.0
2022-01-19 12:00:00,191.54,191.75,191.48,191.62,48416.0,185.8385,186.0422,185.7802,185.9161,48416.0
2022-01-19 12:05:00,191.62,192.05,191.58,192.03,39537.0,185.9161,186.3333,185.8773,186.3139,39537.0
2022-01-19 12:10:00,192.02,192.5,191.95,192.46,34626.0,186.3042,186.7699,186.2363,186.7311,34626.0
2022-01-19 12:15:00,192.47,192.47,192.25,192.29,51000.0,186.7408,186.7408,186.5273,186.5661,51000.0
2022-01-19 12:20:00,192.28,192.76,192.27,192.66,45303.0,186.5564,187.0221,186.5467,186.9251,45303.0
2022-01-19 12:25:00,192.66,192.8,192.54,192.62,40381.0,186.9251,187.061,186.8087,186.8863,40381.0
2022-01-19 12:30:00,192.63,192.72,192.29,192.29,40760.0,186.896,186.9833,186.5661,186.5661,40760.0
2022-01-19 12:35:00,192.29,192.42,192.08,192.11,25564.0,186.5661,186.6923,186.3624,186.3915,25564.0
2022-01-19 12:40:00,192.12,192.22,191.93,192.06,37865.0,186.4012,186.4982,186.2169,186.343,37865.0
2022-01-19 12:45:00,192.02,192.62,191.94,192.47,51487.0,186.3042,186.8863,186.2266,186.7408,51487.0
2022-01-19 12:50:00,192.47,192.62,192.14,192.15,26099.0,186.7408,186.8863,186.4206,186.4303,26099.0
2022-01-19 12:55:00,192.16,192.61,192.16,192.53,29592.0,186.44,186.8766,186.44,186.799,29592.0
2022-01-19 13:00:00,192.56,192.57,191.98,192.38,54722.0,186.8281,186.8378,186.2654,186.6535,54722.0
2022-01-19 13:05:00,192.35,192.35,191.96,192.05,45687.0,186.6244,186.6244,186.246,186.3333,45687.0
2022-01-19 13:10:00,192.08,192.25,191.99,192.21,41145.0,186.3624,186.5273,186.2751,186.4885,41145.0
2022-01-19 13:15:00,192.21,192.28,192.04,192.08,49128.0,186.4885,186.5564,186.3236,186.3624,49128.0
2022-01-19 13:20:00,192.08,192.1,191.82,191.92,47966.0,186.3624,186.3818,186.1101,186.2072,47966.0
2022-01-19 13:25:00,191.94,192.06,191.53,191.58,25915.0,186.2266,186.343,185.8288,185.8773,25915.0
2022-01-19 13:30:00,191.63,191.85,191.49,191.64,35831.0,185.9258,186.1392,185.79,185.9355,35831.0
2022-01-19 13:35:00,191.61,191.71,191.4,191.58,37970.0,185.9064,186.0034,185.7026,185.8773,37970.0
2022-01-19 13:40:00,191.54,191.69,191.43,191.69,48173.0,185.8385,185.984,185.7317,185.984,48173.0
2022-01-19 13:45:00,191.71,191.77,191.51,191.53,29005.0,186.0034,186.0616,185.8094,185.8288,29005.0
2022-01-19 13:50:00,191.53,191.64,191.32,191.62,38369.0,185.8288,185.9355,185.625,185.9161,38369.0
2022-01-19 13:55:00,191.6,191.84,191.48,191.59,54894.0,185.8967,186.1295,185.7802,185.887,54894.0
2022-01-19 14:00:00,191.56,191.72,191.37,191.49,60883.0,185.8579,186.0131,185.6735,185.79,60883.0
2022-01-19 14:05:00,191.49,191.5,190.84,190.87,50251.0,185.79,185.7997,185.1593,185.1884,50251.0
2022-01-19 14:10:00,190.88,191.04,190.72,190.75,40041.0,185.1981,185.3533,185.0429,185.072,40041.0
2022-01-19 14:15:00,190.76,190.91,190.64,190.82,45356.0,185.0817,185.2272,184.9653,185.1399,45356.0
2022-01-19 14:20:00,190.84,190.84,190.42,190.59,40002.0,185.1593,185.1593,184.7518,184.9167,40002.0
2022-01-19 14:25:00,190.59,190.61,190.41,190.43,35734.0,184.9167,184.9361,184.7421,184.7615,35734.0
2022-01-19 14:30:00,190.42,190.61,190.33,190.57,61857.0,184.7518,184.9361,184.6645,184.8973,61857.0
2022-01-19 14:35:00,190.57,190.84,190.52,190.57,49260.0,184.8973,185.1593,184.8488,184.8973,49260.0
2022-01-19 14:40:00,190.6,191.25,190.58,191.25,34474.0,184.9264,185.5571,184.907,185.5571,34474.0
2022-01-19 14:45:00,191.24,191.25,190.71,190.76,29988.0,185.5474,185.5571,185.0332,185.0817,29988.0
2022-01-19 14:50:00,190.76,191.08,190.76,191.06,21867.0,185.0817,185.3922,185.0817,185.3728,21867.0
2022-01-19 14:55:00,191.09,191.33,190.87,190.9,24901.0,185.4019,185.6347,185.1884,185.2175,24901.0
2022-01-19 15:00:00,190.91,190.99,190.55,190.65,27909.0,185.2272,185.3048,184.8779,184.975,27909.0
2022-01-19 15:05:00,190.65,190.89,190.57,190.71,35277.0,184.975,185.2078,184.8973,185.0332,35277.0
2022-01-19 15:10:00,190.7,191.21,190.64,191.13,39341.0,185.0235,185.5183,184.9653,185.4407,39341.0
2022-01-19 15:15:00,191.18,191.22,190.67,190.84,48693.0,185.4892,185.528,184.9944,185.1593,48693.0
2022-01-19 15:20:00,190.8,190.97,190.66,190.67,35831.0,185.1205,185.2854,184.9847,184.9944,35831.0
2022-01-19 15:25:00,190.7,190.78,190.22,190.3,49151.0,185.0235,185.1011,184.5578,184.6354,49151.0
2022-01-19 15:30:00,190.29,190.42,190.06,190.14,112139.0,184.6257,184.7518,184.4025,184.4801,112139.0
2022-01-19 15:35:00,190.14,190.34,190.06,190.1,68552.0,184.4801,184.6742,184.4025,184.4413,68552.0
2022-01-19 15:40:00,190.08,190.48,190.06,190.35,73461.0,184.4219,184.81,184.4025,184.6839,73461.0
2022-01-19 15:45:00,190.34,190.43,190.17,190.18,100633.0,184.6742,184.7615,184.5092,184.5189,100633.0
2022-01-19 15:50:00,190.17,190.17,189.5,189.61,222390.0,184.5092,184.5092,183.8592,183.9659,222390.0
2022-01-19 15:55:00,189.6,189.61,189.17,189.31,453218.0,183.9562,183.9659,183.539,183.6748,453218.0
2022-01-20 09:30:00,190.48,190.86,190.26,190.63,43199.0,184.81,185.1787,184.5966,184.9555,43199.0
2022-01-20 09:35:00,190.74,190.94,190.54,190.76,85064.0,185.0623,185.2563,184.8682,185.0817,85064.0
2022-01-20 09:40:00,190.78,191.47,190.67,191.46,176611.0,185.1011,185.7705,184.9944,185.7608,176611.0
2022-01-20 09:45:00,191.44,191.66,191.28,191.64,131910.0,185.7414,185.9549,185.5862,185.9355,131910.0
2022-01-20 09:50:00,191.63,191.86,191.3,191.73,150066.0,185.9258,186.1489,185.6056,186.0228,150066.0
2022-01-20 09:55:00,191.76,191.98,191.65,191.8,99096.0,186.0519,186.2654,185.9452,186.0907,99096.0
2022-01-20 10:00:00,191.89,192.07,191.52,191.85,124276.0,186.178,186.3527,185.8191,186.1392,124276.0
2022-01-20 10:05:00,191.86,192.02,191.59,191.78,114000.0,186.1489,186.3042,185.887,186.0713,114000.0
2022-01-20 10:10:00,191.81,191.93,191.5,191.87,144554.0,186.1004,186.2169,185.7997,186.1586,144554.0
2022-01-20 10:15:00,191.86,191.9,191.32,191.35,105996.0,186.1489,186.1877,185.625,185.6541,105996.0
2022-01-20 10:20:00,191.35,191.63,191.33,191.61,72374.0,185.6541,185.9258,185.6347,185.9064,72374.0
2022-01-20 10:25:00,191.6,191.8,191.37,191.68,67681.0,185.8967,186.0907,185.6735,185.9743,67681.0
2022-01-20 10:30:00,191.71,192.37,191.71,192.15,114044.0,186.0034,186.6438,186.0034,186.4303,114044.0
2022-01-20 10:35:00,192.15,192.4,192.08,192.25,57848.0,186.4303,186.6729,186.3624,186.5273,57848.0
2022-01-20 10:40:00,192.25,192.5,192.22,192.25,52543.0,186.5273,186.7699,186.4982,186.5273,52543.0
2022-01-20 10:45:00,192.26,192.62,192.17,192.51,71066.0,186.537,186.8863,186.4497,186.7796,71066.0
2022-01-20 10:50:00,192.53,192.79,192.47,192.76,42022.0,186.799,187.0513,186.7408,187.0221,42022.0
2022-01-20 10:55:00,192.75,192.75,192.46,192.6,70843.0,187.0124,187.0124,186.7311,186.8669,70843.0
2022-01-20 11:00:00,192.62,192.86,192.56,192.69,68142.0,186.8863,187.1192,186.8281,186.9542,68142.0
2022-01-20 11:05:00,192.67,192.75,192.53,192.61,70906.0,186.9348,187.0124,186.799,186.8766,70906.0
2022-01-20 11:10:00,192.61,192.61,192.12,192.2,59129.0,186.8766,186.8766,186.4012,186.4788,59129.0
2022-01-20 11:15:00,192.18,192.28,192.06,192.16,41742.0,186.4594,186.5564,186.343,186.44,41742.0
2022-01-20 11:20:00,192.18,192.18,191.83,191.99,36369.0,186.4594,186.4594,186.1198,186.2751,36369.0
2022-01-20 11:25:00,191.95,192.28,191.91,192.18,53808.0,186.2363,186.5564,186.1974,186.4594,53808.0
2022-01-20 11:30:00,192.19,192.27,192.03,192.15,40773.0,186.4691,186.5467,186.3139,186.4303,40773.0
2022-01-20 11:35:00,192.19,192.22,192.0,192.12,53592.0,186.4691,186.4982,186.2848,186.4012,53592.0
2022-01-20 11:40:00,192.14,192.16,191.47,191.57,61214.0,186.4206,186.44,185.7705,185.8676,61214.0
2022-01-20 11:45:00,191.56,191.8,191.56,191.78,46396.0,185.8579,186.0907,185.8579,186.0713,46396.0
2022-01-20 11:50:00,191.77,192.2,191.77,192.04,52226.0,186.0616,186.4788,186.0616,186.3236,52226.0
2022-01-20 11:55:00,192.05,192.29,191.98,191.99,44079.0,186.3333,186.5661,186.2654,186.2751,44079.0
2022-01-20 12:00:00,191.99,192.09,191.77,191.81,44585.0,186.2751,186.3721,186.0616,186.1004,44585.0
2022-01-20 12:05:00,191.82,191.82,191.6,191.64,28881.0,186.1101,186.1101,185.8967,185.9355,28881.0
2022-01-20 12:10:00,191.64,191.84,191.56,191.79,60178.0,185.9355,186.1295,185.8579,186.081,60178.0
2022-01-20 12:15:00,191.79,191.79,191.45,191.46,87879.0,186.081,186.081,185.7511,185.7608,87879.0
2022-01-20 12:20:00,191.47,191.77,191.39,191.77,57748.0,185.7705,186.0616,185.6929,186.0616,57748.0
2022-01-20 12:25:00,191.72,192.02,191.64,192.02,33230.0,186.0131,186.3042,185.9355,186.3042,33230.0
2022-01-20 12:30:00,192.02,192.11,191.97,192.1,25658.0,186.3042,186.3915,186.2557,186.3818,25658.0
2022-01-20 12:35:00,192.11,192.12,191.73,191.82,54133.0,186.3915,186.4012,186.0228,186.1101,54133.0
2022-01-20 12:40:00,191.84,191.99,191.79,191.84,29140.0,186.1295,186.2751,186.081,186.1295,29140.0
2022-01-20 12:45:00,191.83,191.83,191.62,191.67,20252.0,186.1198,186.1198,185.9161,185.9646,20252.0
2022-01-20 12:50:00,191.66,191.66,191.3,191.32,46618.0,185.9549,185.9549,185.6056,185.625,46618.0
2022-01-20 12:55:00,191.3,191.35,191.15,191.26,35048.0,185.6056,185.6541,185.4601,185.5668,35048.0
2022-01-20 13:00:00,191.26,191.26,190.86,190.89,60297.0,185.5668,185.5668,185.1787,185.2078,60297.0
2022-01-20 13:05:00,190.88,190.88,190.53,190.63,74652.0,185.1981,185.1981,184.8585,184.9555,74652.0
2022-01-20 13:10:00,190.63,191.07,190.61,190.98,40402.0,184.9555,185.3825,184.9361,185.2951,40402.0
2022-01-20 13:15:00,190.97,190.97,190.54,190.85,34448.0,185.2854,185.2854,184.8682,185.169,34448.0
2022-01-20 13:20:00,190.83,190.98,190.73,190.79,22422.0,185.1496,185.2951,185.0526,185.1108,22422.0
2022-01-20 13:25:00,190.8,191.08,190.76,190.79,45586.0,185.1205,185.3922,185.0817,185.1108,45586.0
2022-01-20 13:30:00,190.81,190.85,190.6,190.63,41525.0,185.1302,185.169,184.9264,184.9555,41525.0
2022-01-20 13:35:00,190.64,190.96,190.57,190.94,56104.0,184.9653,185.2757,184.8973,185.2563,56104.0
2022-01-20 13:40:00,190.96,191.01,190.81,190.81,36841.0,185.2757,185.3242,185.1302,185.1302,36841.0
2022-01-20 13:45:00,190.82,191.01,190.6,190.7,27147.0,185.1399,185.3242,184.9264,185.0235,27147.0
2022-01-20 13:50:00,190.67,190.79,190.59,190.73,22924.0,184.9944,185.1108,184.9167,185.0526,22924.0
2022-01-20 13:55:00,190.73,190.74,190.42,190.51,62786.0,185.0526,185.0623,184.7518,184.8391,62786.0
2022-01-20 14:00:00,190.54,191.13,190.4,191.07,79353.0,184.8682,185.4407,184.7324,185.3825,79353.0
2022-01-20 14:05:00,191.07,191.14,191.02,191.12,30022.0,185.3825,185.4504,185.3339,185.431,30022.0
2022-01-20 14:10:00,191.14,191.23,190.29,190.34,117597.0,185.4504,185.5377,184.6257,184.6742,117597.0
2022-01-20 14:15:00,190.34,190.5,190.1,190.32,59132.0,184.6742,184.8294,184.4413,184.6548,59132.0
2022-01-20 14:20:00,190.4,190.45,190.05,190.27,35996.0,184.7324,184.7809,184.3928,184.6063,35996.0
2022-01-20 14:25:00,190.28,190.4,189.99,190.0,56024.0,184.616,184.7324,184.3346,184.3443,56024.0
2022-01-20 14:30:00,189.98,190.05,189.76,189.89,103064.0,184.3249,184.3928,184.1114,184.2376,103064.0
2022-01-20 14:35:00,189.94,189.96,189.55,189.69,51341.0,184.2861,184.3055,183.9077,184.0435,51341.0
2022-01-20 14:40:00,189.7,189.7,189.43,189.45,63481.0,184.0532,184.0532,183.7913,183.8107,63481.0
2022-01-20 14:45:00,189.48,189.66,189.24,189.49,77788.0,183.8398,184.0144,183.6069,183.8495,77788.0
2022-01-20 14:50:00,189.45,189.6,189.28,189.34,58563.0,183.8107,183.9562,183.6457,183.7039,58563.0
2022-01-20 14:55:00,189.37,189.49,189.05,189.1,60868.0,183.7331,183.8495,183.4226,183.4711,60868.0
2022-01-20 15:00:00,189.09,189.42,188.73,188.89,103392.0,183.4614,183.7816,183.1121,183.2673,103392.0
2022-01-20 15:05:00,188.87,188.97,188.28,188.34,75697.0,183.2479,183.345,182.6755,182.7337,75697.0
2022-01-20 15:10:00,188.36,188.44,187.84,187.86,115155.0,182.7531,182.8307,182.2486,182.268,115155.0
2022-01-20 15:15:00,187.88,188.2,187.72,188.15,90547.0,182.2874,182.5979,182.1322,182.5494,90547.0
2022-01-20 15:20:00,188.13,188.15,187.52,187.55,104934.0,182.53,182.5494,181.9381,181.9672,104934.0
2022-01-20 15:25:00,187.55,187.8,187.28,187.56,144149.0,181.9672,182.2098,181.7053,181.9769,144149.0
2022-01-20 15:30:00,187.53,187.62,187.23,187.4,106562.0,181.9478,182.0351,181.6568,181.8217,106562.0
2022-01-20 15:35:00,187.38,187.38,186.66,187.03,174357.0,181.8023,181.8023,181.1037,181.4627,174357.0
2022-01-20 15:40:00,187.03,187.17,186.74,186.76,149425.0,181.4627,181.5985,181.1813,181.2007,149425.0
2022-01-20 15:45:00,186.75,186.85,186.25,186.25,192931.0,181.191,181.2881,180.7059,180.7059,192931.0
2022-01-20 15:50:00,186.23,186.56,185.8,185.89,254220.0,180.6865,181.0067,180.2693,180.3566,254220.0
2022-01-20 15:55:00,185.88,186.09,185.54,185.75,436733.0,180.3469,180.5507,180.0171,180.2208,436733.0
2022-01-21 09:30:00,185.25,185.68,185.01,185.38,166564.0,179.7357,180.1529,179.5028,179.8618,166564.0
2022-01-21 09:35:00,185.31,185.47,184.17,184.2,185513.0,179.7939,179.9491,178.6878,178.717,185513.0
2022-01-21 09:40:00,184.19,184.35,183.56,183.56,210591.0,178.7072,178.8625,178.096,178.096,210591.0
2022-01-21 09:45:00,183.59,184.76,183.51,184.37,232212.0,178.1251,179.2603,178.0475,178.8819,232212.0
2022-01-21 09:50:00,184.34,184.54,183.73,183.84,151341.0,178.8528,179.0468,178.2609,178.3677,151341.0
2022-01-21 09:55:00,183.84,184.16,183.42,183.61,230159.0,178.3677,178.6781,177.9602,178.1445,230159.0
2022-01-21 10:00:00,183.58,184.04,182.56,182.72,263388.0,178.1154,178.5617,177.1258,177.281,263388.0
2022-01-21 10:05:00,182.68,183.41,182.68,182.99,147749.0,177.2422,177.9505,177.2422,177.543,147749.0
2022-01-21 10:10:00,182.97,182.99,181.9,182.17,266101.0,177.5236,177.543,176.4854,176.7474,266101.0
2022-01-21 10:15:00,182.15,182.63,182.14,182.19,346726.0,176.728,177.1937,176.7183,176.7668,346726.0
2022-01-21 10:20:00,182.2,182.28,181.56,182.1,232532.0,176.7765,176.8541,176.1555,176.6795,232532.0
2022-01-21 10:25:00,182.1,183.27,182.07,182.83,158748.0,176.6795,177.8146,176.6504,177.3877,158748.0
2022-01-21 10:30:00,182.82,184.33,182.67,184.18,142820.0,177.378,178.8431,177.2325,178.6975,142820.0
2022-01-21 10:35:00,184.14,184.74,184.08,184.08,145704.0,178.6587,179.2409,178.6005,178.6005,145704.0
2022-01-21 10:40:00,184.07,184.42,183.8,184.36,181289.0,178.5908,178.9304,178.3289,178.8722,181289.0
2022-01-21 10:45:00,184.34,184.87,184.06,184.8,124558.0,178.8528,179.367,178.5811,179.2991,124558.0
2022-01-21 10:50:00,184.81,185.53,184.81,185.26,233134.0,179.3088,180.0074,179.3088,179.7454,233134.0
2022-01-21 10:55:00,185.27,185.4,184.47,184.78,199439.0,179.7551,179.8812,178.9789,179.2797,199439.0
2022-01-21 11:00:00,184.8,184.85,184.31,184.51,136554.0,179.2991,179.3476,178.8237,179.0177,136554.0
2022-01-21 11:05:00,184.5,185.56,184.42,185.56,355044.0,179.008,180.0365,178.9304,180.0365,355044.0
2022-01-21 11:10:00,185.56,185.57,184.81,184.9,211359.0,180.0365,180.0462,179.3088,179.3961,211359.0
2022-01-21 11:15:00,184.92,185.47,184.9,185.28,172435.0,179.4155,179.9491,179.3961,179.7648,172435.0
2022-01-21 11:20:00,185.26,186.03,185.09,185.91,127712.0,179.7454,180.4925,179.5805,180.376,127712.0
2022-01-21 11:25:00,185.89,185.99,185.42,185.69,111197.0,180.3566,180.4537,179.9006,180.1626,111197.0
2022-01-21 11:30:00,185.68,185.69,184.91,185.37,159382.0,180.1529,180.1626,179.4058,179.8521,159382.0
2022-01-21 11:35:00,185.4,185.49,184.27,184.33,142428.0,179.8812,179.9686,178.7849,178.8431,142428.0
2022-01-21 11:40:00,184.35,184.42,184.07,184.33,120465.0,178.8625,178.9304,178.5908,178.8431,120465.0
2022-01-21 11:45:00,184.33,184.36,183.39,183.69,119271.0,178.8431,178.8722,177.9311,178.2221,119271.0
2022-01-21 11:50:00,183.71,183.95,183.33,183.45,108643.0,178.2415,178.4744,177.8728,177.9893,108643.0
2022-01-21 11:55:00,183.42,183.89,183.38,183.81,92613.0,177.9602,178.4162,177.9214,178.3386,92613.0
2022-01-21 12:00:00,183.78,184.15,183.56,183.89,107438.0,178.3095,178.6684,178.096,178.4162,107438.0
2022-01-21 12:05:00,183.89,184.32,183.79,183.9,129993.0,178.4162,178.8334,178.3192,178.4259,129993.0
2022-01-21 12:10:00,183.9,183.97,183.19,183.49,179038.0,178.4259,178.4938,177.737,178.0281,179038.0
2022-01-21 12:15:00,183.42,183.53,182.94,183.01,125278.0,177.9602,178.0669,177.4945,177.5624,125278.0
2022-01-21 12:20:00,183.01,183.38,182.77,183.37,104040.0,177.5624,177.9214,177.3295,177.9117,104040.0
2022-01-21 12:25:00,183.35,183.76,183.16,183.16,117693.0,177.8923,178.29,177.7079,177.7079,117693.0
2022-01-21 12:30:00,183.14,183.38,183.0,183.34,136715.0,177.6885,177.9214,177.5527,177.8826,136715.0
2022-01-21 12:35:00,183.36,183.67,182.81,182.99,133421.0,177.902,178.2027,177.3683,177.543,133421.0
2022-01-21 12:40:00,182.99,183.27,182.86,182.95,122473.0,177.543,177.8146,177.4168,177.5042,122473.0
2022-01-21 12:45:00,182.93,183.32,182.56,182.66,103430.0,177.4848,177.8631,177.1258,177.2228,103430.0
2022-01-21 12:50:00,182.67,182.92,182.54,182.71,84920.0,177.2325,177.4751,177.1064,177.2713,84920.0
2022-01-21 12:55:00,182.72,183.08,182.47,182.98,99451.0,177.281,177.6303,177.0384,177.5333,99451.0
2022-01-21 13:00:00,182.95,183.27,182.71,182.77,75473.0,177.5042,177.8146,177.2713,177.3295,75473.0
2022-01-21 13:05:00,182.79,183.16,182.76,182.96,116503.0,177.3489,177.7079,177.3198,177.5139,116503.0
2022-01-21 13:10:00,182.98,183.61,182.97,183.39,95108.0,177.5333,178.1445,177.5236,177.9311,95108.0
2022-01-21 13:15:00,183.36,183.37,182.81,182.94,58960.0,177.902,177.9117,177.3683,177.4945,58960.0
2022-01-21 13:20:00,182.9,182.91,182.42,182.51,109402.0,177.4556,177.4653,176.9899,177.0773,109402.0
2022-01-21 13:25:00,182.49,182.83,182.43,182.64,93689.0,177.0579,177.3877,176.9996,177.2034,93689.0
2022-01-21 13:30:00,182.63,183.03,182.5,182.85,100207.0,177.1937,177.5818,177.0676,177.4071,100207.0
2022-01-21 13:35:00,182.84,183.38,182.68,183.23,98386.0,177.3974,177.9214,177.2422,177.7758,98386.0
2022-01-21 13:40:00,183.19,183.55,183.15,183.3,76820.0,177.737,178.0863,177.6982,177.8437,76820.0
2022-01-21 13:45:00,183.28,183.36,182.79,183.1,82778.0,177.8243,177.902,177.3489,177.6497,82778.0
2022-01-21 13:50:00,183.07,183.51,182.96,183.21,125108.0,177.6206,178.0475,177.5139,177.7564,125108.0
2022-01-21 13:55:00,183.2,183.28,182.62,182.76,300823.0,177.7467,177.8243,177.184,177.3198,300823.0
2022-01-21 14:00:00,182.78,183.12,182.71,182.96,130852.0,177.3392,177.6691,177.2713,177.5139,130852.0
2022-01-21 14:05:00,182.98,183.31,182.81,182.89,82322.0,177.5333,177.8534,177.3683,177.4459,82322.0
2022-01-21 14:10:00,182.9,183.1,182.8,182.89,78754.0,177.4556,177.6497,177.3586,177.4459,78754.0
2022-01-21 14:15:00,182.9,183.11,182.72,182.79,82765.0,177.4556,177.6594,177.281,177.3489,82765.0
2022-01-21 14:20:00,182.79,183.07,182.58,183.04,98939.0,177.3489,177.6206,177.1452,177.5915,98939.0
2022-01-21 14:25:00,183.03,183.03,182.14,182.22,110570.0,177.5818,177.5818,176.7183,176.7959,110570.0
2022-01-21 14:30:00,182.22,182.31,182.07,182.15,70606.0,176.7959,176.8832,176.6504,176.728,70606.0
2022-01-21 14:35:00,182.15,182.58,181.91,182.48,98689.0,176.728,177.1452,176.4951,177.0481,98689.0
2022-01-21 14:40:00,182.48,182.7,182.27,182.41,85193.0,177.0481,177.2616,176.8444,176.9802,85193.0
2022-01-21 14:45:00,182.4,182.6,182.3,182.56,78732.0,176.9705,177.1646,176.8735,177.1258,78732.0
2022-01-21 14:50:00,182.56,182.56,182.06,182.1,90619.0,177.1258,177.1258,176.6407,176.6795,90619.0
2022-01-21 14:55:00,182.11,182.12,181.51,181.55,127561.0,176.6892,176.6989,176.107,176.1458,127561.0
2022-01-21 15:00:00,181.55,181.75,181.28,181.33,108178.0,176.1458,176.3399,175.8839,175.9324,108178.0
2022-01-21 15:05:00,181.31,181.33,180.77,180.94,125732.0,175.913,175.9324,175.3891,175.554,125732.0
2022-01-21 15:10:00,180.92,180.96,180.34,180.77,245311.0,175.5346,175.5734,174.9719,175.3891,245311.0
2022-01-21 15:15:00,180.74,181.44,180.48,181.13,154371.0,175.3599,176.0391,175.1077,175.7383,154371.0
2022-01-21 15:20:00,181.11,181.11,180.63,180.89,133222.0,175.7189,175.7189,175.2532,175.5055,133222.0
2022-01-21 15:25:00,180.97,180.97,180.38,180.59,157595.0,175.5831,175.5831,175.0107,175.2144,157595.0
2022-01-21 15:30:00,180.58,181.55,180.53,181.01,229859.0,175.2047,176.1458,175.1562,175.6219,229859.0
2022-01-21 15:35:00,181.01,181.44,180.93,181.39,240156.0,175.6219,176.0391,175.5443,175.9906,240156.0
2022-01-21 15:40:00,181.38,182.07,181.37,181.45,216629.0,175.9809,176.6504,175.9712,176.0488,216629.0
2022-01-21 15:45:00,181.45,181.55,181.05,181.36,220889.0,176.0488,176.1458,175.6607,175.9615,220889.0
2022-01-21 15:50:00,181.38,181.38,180.46,180.52,442674.0,175.9809,175.9809,175.0883,175.1465,442674.0
2022-01-21 15:55:00,180.49,181.08,180.39,180.39,465935.0,175.1174,175.6898,175.0204,175.0204,465935.0
2022-01-24 09:30:00,176.39,177.07,175.82,176.82,239203.0,171.1394,171.7992,170.5864,171.5566,239203.0
2022-01-24 09:35:00,176.82,177.58,176.43,177.35,151531.0,171.5566,172.294,171.1782,172.0709,151531.0
2022-01-24 09:40:00,177.33,177.59,175.8,176.05,184906.0,172.0514,172.3037,170.567,170.8096,184906.0
2022-01-24 09:45:00,176.02,176.31,175.5,175.55,217174.0,170.7804,171.0618,170.2759,170.3244,217174.0
2022-01-24 09:50:00,175.57,175.74,174.52,175.49,213340.0,170.3438,170.5088,169.3251,170.2662,213340.0
2022-01-24 09:55:00,175.51,176.45,174.92,174.97,199913.0,170.2856,171.1976,169.7132,169.7617,199913.0
2022-01-24 10:00:00,174.95,176.08,174.95,175.41,157687.0,169.7423,170.8387,169.7423,170.1886,157687.0
2022-01-24 10:05:00,175.47,175.62,174.72,174.87,339539.0,170.2468,170.3923,169.5191,169.6647,339539.0
2022-01-24 10:10:00,174.82,175.32,173.97,175.27,343033.0,169.6162,170.1013,168.7915,170.0528,343033.0
2022-01-24 10:15:00,175.24,175.4,174.11,174.13,218487.0,170.0237,170.1789,168.9273,168.9467,218487.0
2022-01-24 10:20:00,174.14,175.75,174.13,175.71,272769.0,168.9564,170.5185,168.9467,170.4797,272769.0
2022-01-24 10:25:00,175.67,176.18,175.28,175.64,172665.0,170.4409,170.9357,170.0625,170.4118,172665.0
2022-01-24 10:30:00,175.54,176.68,175.52,176.42,142171.0,170.3147,171.4208,170.2953,171.1685,142171.0
2022-01-24 10:35:00,176.39,177.39,175.93,176.69,174106.0,171.1394,172.1097,170.6931,171.4305,174106.0
2022-01-24 10:40:00,176.69,177.4,176.07,177.28,149359.0,171.4305,172.1194,170.829,172.0029,149359.0
2022-01-24 10:45:00,177.26,177.28,175.86,176.31,155092.0,171.9835,172.0029,170.6252,171.0618,155092.0
2022-01-24 10:50:00,176.22,177.2,175.99,177.2,142539.0,170.9745,171.9253,170.7513,171.9253,142539.0
2022-01-24 10:55:00,177.19,177.32,176.48,176.6,144078.0,171.9156,172.0417,171.2268,171.3432,144078.0
2022-01-24 11:00:00,176.63,176.69,175.96,176.12,118949.0,171.3723,171.4305,170.7222,170.8775,118949.0
2022-01-24 11:05:00,176.07,176.27,175.69,175.9,127112.0,170.829,171.023,170.4603,170.664,127112.0
2022-01-24 11:10:00,175.93,176.1,175.33,175.56,170746.0,170.6931,170.8581,170.111,170.3341,170746.0
2022-01-24 11:15:00,175.56,175.96,175.22,175.58,154019.0,170.3341,170.7222,170.0043,170.3535,154019.0
2022-01-24 11:20:00,175.59,176.34,175.47,175.65,152236.0,170.3632,171.0909,170.2468,170.4215,152236.0
2022-01-24 11:25:00,175.63,175.92,175.3,175.92,148320.0,170.4021,170.6834,170.0819,170.6834,148320.0
2022-01-24 11:30:00,175.93,176.07,175.4,175.65,147690.0,170.6931,170.829,170.1789,170.4215,147690.0
2022-01-24 11:35:00,175.65,175.91,174.76,174.9,175129.0,170.4215,170.6737,169.5579,169.6938,175129.0
2022-01-24 11:40:00,174.87,174.98,174.09,174.41,165664.0,169.6647,169.7714,168.9079,169.2184,165664.0
2022-01-24 11:45:00,174.41,174.67,173.38,173.39,164489.0,169.2184,169.4706,168.219,168.2287,164489.0
2022-01-24 11:50:00,173.35,174.73,173.32,174.7,194059.0,168.1899,169.5288,168.1608,169.4997,194059.0
2022-01-24 11:55:00,174.68,174.95,174.34,174.83,129383.0,169.4803,169.7423,169.1505,169.6259,129383.0
2022-01-24 12:00:00,174.82,174.82,173.9,174.06,168036.0,169.6162,169.6162,168.7235,168.8788,168036.0
2022-01-24 12:05:00,174.06,174.22,173.34,173.45,99447.0,168.8788,169.034,168.1802,168.2869,99447.0
2022-01-24 12:10:00,173.49,173.69,172.67,172.99,117205.0,168.3258,168.5198,167.5302,167.8406,117205.0
2022-01-24 12:15:00,172.99,173.05,172.29,172.77,120107.0,167.8406,167.8989,167.1615,167.6272,120107.0
2022-01-24 12:20:00,172.66,173.31,172.37,172.59,165485.0,167.5205,168.1511,167.2391,167.4525,165485.0
2022-01-24 12:25:00,172.59,173.27,172.05,173.02,124720.0,167.4525,168.1123,166.9286,167.8697,124720.0
2022-01-24 12:30:00,172.97,173.29,172.62,173.17,93335.0,167.8212,168.1317,167.4817,168.0153,93335.0
2022-01-24 12:35:00,173.2,173.2,172.38,172.87,97646.0,168.0444,168.0444,167.2488,167.7242,97646.0
2022-01-24 12:40:00,172.84,173.74,172.32,173.62,202151.0,167.6951,168.5683,167.1906,168.4519,202151.0
2022-01-24 12:45:00,173.6,173.97,173.5,173.76,100565.0,168.4325,168.7915,168.3355,168.5877,100565.0
2022-01-24 12:50:00,173.75,174.73,173.28,174.69,149505.0,168.578,169.5288,168.122,169.49,149505.0
2022-01-24 12:55:00,174.66,175.01,174.43,174.84,183602.0,169.4609,169.8005,169.2378,169.6356,183602.0
2022-01-24 13:00:00,174.81,175.58,174.59,175.57,205602.0,169.6065,170.3535,169.393,170.3438,205602.0
2022-01-24 13:05:00,175.53,176.59,175.29,176.24,185016.0,170.305,171.3335,170.0722,170.9939,185016.0
2022-01-24 13:10:00,176.2,177.01,176.18,176.96,129150.0,170.9551,171.741,170.9357,171.6925,129150.0
2022-01-24 13:15:00,176.98,177.63,176.82,177.41,242948.0,171.7119,172.3425,171.5566,172.1291,242948.0
2022-01-24 13:20:00,177.41,177.55,176.09,176.14,233848.0,172.1291,172.2649,170.8484,170.8969,233848.0
2022-01-24 13:25:00,176.15,176.57,175.69,175.81,299285.0,170.9066,171.3141,170.4603,170.5767,299285.0
2022-01-24 13:30:00,175.79,176.99,175.72,176.95,170820.0,170.5573,171.7216,170.4894,171.6828,170820.0
2022-01-24 13:35:00,176.94,177.07,176.07,176.98,179494.0,171.6731,171.7992,170.829,171.7119,179494.0
2022-01-24 13:40:00,176.96,177.07,176.48,176.74,107587.0,171.6925,171.7992,171.2268,171.479,107587.0
2022-01-24 13:45:00,176.73,178.23,176.73,178.22,137103.0,171.4693,172.9247,171.4693,172.915,137103.0
2022-01-24 13:50:00,178.18,178.48,177.81,178.29,118526.0,172.8761,173.1672,172.5172,172.9829,118526.0
2022-01-24 13:55:00,178.24,178.73,177.98,178.71,147464.0,172.9344,173.4098,172.6821,173.3904,147464.0
2022-01-24 14:00:00,178.73,179.51,178.48,178.68,195604.0,173.4098,174.1666,173.1672,173.3613,195604.0
2022-01-24 14:05:00,178.66,179.18,178.62,178.92,205598.0,173.3419,173.8464,173.303,173.5941,205598.0
2022-01-24 14:10:00,178.93,179.18,177.57,177.83,321139.0,173.6038,173.8464,172.2843,172.5366,321139.0
2022-01-24 14:15:00,177.83,178.04,177.42,177.53,216733.0,172.5366,172.7403,172.1388,172.2455,216733.0
2022-01-24 14:20:00,177.54,178.1,176.75,176.78,302892.0,172.2552,172.7985,171.4887,171.5178,302892.0
2022-01-24 14:25:00,176.72,177.22,176.64,176.84,235419.0,171.4596,171.9447,171.382,171.576,235419.0
2022-01-24 14:30:00,176.83,177.51,176.73,176.8,143396.0,171.5663,172.2261,171.4693,171.5372,143396.0
2022-01-24 14:35:00,176.79,176.96,175.89,176.21,201877.0,171.5275,171.6925,170.6543,170.9648,201877.0
2022-01-24 14:40:00,176.21,176.56,175.99,176.32,131975.0,170.9648,171.3044,170.7513,171.0715,131975.0
2022-01-24 14:45:00,176.27,177.12,175.7,177.07,243023.0,171.023,171.8477,170.47,171.7992,243023.0
2022-01-24 14:50:00,177.07,177.44,176.7,177.42,154384.0,171.7992,172.1582,171.4402,172.1388,154384.0
2022-01-24 14:55:00,177.4,177.87,176.85,177.71,120936.0,172.1194,172.5754,171.5857,172.4201,120936.0
2022-01-24 15:00:00,177.73,178.43,177.67,177.85,139105.0,172.4395,173.1187,172.3813,172.556,139105.0
2022-01-24 15:05:00,177.84,177.94,177.37,177.89,180724.0,172.5463,172.6433,172.0903,172.5948,180724.0
2022-01-24 15:10:00,177.9,178.76,177.86,178.64,159645.0,172.6045,173.4389,172.5657,173.3225,159645.0
2022-01-24 15:15:00,178.7,179.37,178.08,178.25,221492.0,173.3807,174.0307,172.7791,172.9441,221492.0
2022-01-24 15:20:00,178.27,179.45,178.27,179.11,130651.0,172.9635,174.1083,172.9635,173.7785,130651.0
2022-01-24 15:25:00,179.11,179.82,178.94,179.35,298090.0,173.7785,174.4673,173.6135,174.0113,298090.0
2022-01-24 15:30:00,179.36,180.99,178.89,180.92,417871.0,174.021,175.6025,173.565,175.5346,417871.0
2022-01-24 15:35:00,180.91,181.17,180.54,180.9,320253.0,175.5249,175.7771,175.1659,175.5152,320253.0
2022-01-24 15:40:00,180.9,181.05,179.87,180.24,441581.0,175.5152,175.6607,174.5158,174.8748,441581.0
2022-01-24 15:45:00,180.21,181.47,180.13,181.44,397338.0,174.8457,176.0682,174.7681,176.0391,397338.0
2022-01-24 15:50:00,181.47,182.5,181.27,182.01,400364.0,176.0682,177.0676,175.8742,176.5921,400364.0
2022-01-24 15:55:00,182.0,182.77,181.54,182.59,647562.0,176.5824,177.3295,176.1361,177.1549,647562.0
2022-01-25 09:30:00,179.43,180.05,178.64,179.28,148819.0,174.0889,174.6905,173.3225,173.9434,148819.0
2022-01-25 09:35:00,179.25,180.4,179.04,179.67,207316.0,173.9143,175.0301,173.7105,174.3218,207316.0
2022-01-25 09:40:00,179.67,180.33,178.76,178.86,293136.0,174.3218,174.9621,173.4389,173.5359,293136.0
2022-01-25 09:45:00,178.83,178.91,177.6,177.82,250846.0,173.5068,173.5844,172.3134,172.5269,250846.0
2022-01-25 09:50:00,177.8,178.21,177.08,177.14,179656.0,172.5075,172.9053,171.8089,171.8671,179656.0
2022-01-25 09:55:00,177.15,178.25,177.15,177.98,193268.0,171.8768,172.9441,171.8768,172.6821,193268.0
2022-01-25 10:00:00,177.97,178.37,177.08,177.24,251203.0,172.6724,173.0605,171.8089,171.9641,251203.0
2022-01-25 10:05:00,177.22,177.78,177.06,177.72,207992.0,171.9447,172.4881,171.7895,172.4298,207992.0
2022-01-25 10:10:00,177.72,178.26,176.98,178.26,239081.0,172.4298,172.9538,171.7119,172.9538,239081.0
2022-01-25 10:15:00,178.3,178.53,177.92,178.22,305192.0,172.9926,173.2157,172.6239,172.915,305192.0
2022-01-25 10:20:00,178.22,178.27,177.65,177.76,371781.0,172.915,172.9635,172.3619,172.4686,371781.0
2022-01-25 10:25:00,177.77,179.25,177.61,179.25,293636.0,172.4784,173.9143,172.3231,173.9143,293636.0
2022-01-25 10:30:00,179.17,179.26,178.88,179.1,197131.0,173.8367,173.924,173.5553,173.7688,197131.0
2022-01-25 10:35:00,179.12,179.62,178.33,178.77,271107.0,173.7882,174.2733,173.0217,173.4486,271107.0
2022-01-25 10:40:00,178.75,179.53,178.56,179.52,226057.0,173.4292,174.186,173.2448,174.1763,226057.0
2022-01-25 10:45:00,179.52,180.08,179.16,179.95,277746.0,174.1763,174.7196,173.827,174.5935,277746.0
2022-01-25 10:50:00,179.97,180.04,179.15,179.29,228795.0,174.6129,174.6808,173.8173,173.9531,228795.0
2022-01-25 10:55:00,179.32,179.45,178.55,178.71,126364.0,173.9822,174.1083,173.2351,173.3904,126364.0
2022-01-25 11:00:00,178.73,179.07,178.57,179.05,165596.0,173.4098,173.7397,173.2545,173.7202,165596.0
2022-01-25 11:05:00,179.06,179.32,178.13,178.39,166522.0,173.73,173.9822,172.8276,173.0799,166522.0
2022-01-25 11:10:00,178.45,178.82,178.05,178.16,160917.0,173.1381,173.4971,172.75,172.8567,160917.0
2022-01-25 11:15:00,178.14,179.08,178.0,179.05,156616.0,172.8373,173.7494,172.7015,173.7202,156616.0
2022-01-25 11:20:00,179.02,179.4,178.83,179.08,88323.0,173.6911,174.0598,173.5068,173.7494,88323.0
2022-01-25 11:25:00,179.02,179.32,178.58,178.8,148274.0,173.6911,173.9822,173.2642,173.4777,148274.0
2022-01-25 11:30:00,178.82,178.94,178.22,178.33,128307.0,173.4971,173.6135,172.915,173.0217,128307.0
2022-01-25 11:35:00,178.31,178.44,177.38,177.61,142597.0,173.0023,173.1284,172.1,172.3231,142597.0
2022-01-25 11:40:00,177.6,178.0,177.4,177.88,93178.0,172.3134,172.7015,172.1194,172.5851,93178.0
2022-01-25 11:45:00,177.88,178.29,177.82,178.2,96771.0,172.5851,172.9829,172.5269,172.8956,96771.0
2022-01-25 11:50:00,178.17,178.71,178.05,178.69,88501.0,172.8664,173.3904,172.75,173.371,88501.0
2022-01-25 11:55:00,178.66,178.69,177.62,177.69,126518.0,173.3419,173.371,172.3328,172.4007,126518.0
2022-01-25 12:00:00,177.66,178.33,177.54,178.32,94760.0,172.3716,173.0217,172.2552,173.012,94760.0
2022-01-25 12:05:00,178.35,178.72,178.28,178.38,107847.0,173.0411,173.4001,172.9732,173.0702,107847.0
2022-01-25 12:10:00,178.4,178.42,178.01,178.24,103373.0,173.0896,173.109,172.7112,172.9344,103373.0
2022-01-25 12:15:00,178.26,178.63,177.64,178.2,144840.0,172.9538,173.3128,172.3522,172.8956,144840.0
2022-01-25 12:20:00,178.24,178.68,178.06,178.49,94236.0,172.9344,173.3613,172.7597,173.1769,94236.0
2022-01-25 12:25:00,178.51,178.76,178.34,178.6,87716.0,173.1963,173.4389,173.0314,173.2836,87716.0
2022-01-25 12:30:00,178.55,178.55,177.87,177.94,84443.0,173.2351,173.2351,172.5754,172.6433,84443.0
2022-01-25 12:35:00,177.94,178.16,177.86,178.01,76389.0,172.6433,172.8567,172.5657,172.7112,76389.0
2022-01-25 12:40:00,178.03,178.28,177.54,178.26,110082.0,172.7306,172.9732,172.2552,172.9538,110082.0
2022-01-25 12:45:00,178.25,178.42,177.64,177.76,87328.0,172.9441,173.109,172.3522,172.4686,87328.0
2022-01-25 12:50:00,177.76,177.89,177.52,177.65,57808.0,172.4686,172.5948,172.2358,172.3619,57808.0
2022-01-25 12:55:00,177.59,178.19,177.3,178.16,88275.0,172.3037,172.8858,172.0223,172.8567,88275.0
2022-01-25 13:00:00,178.13,178.13,177.51,177.8,109335.0,172.8276,172.8276,172.2261,172.5075,109335.0
2022-01-25 13:05:00,177.82,177.9,177.42,177.72,110129.0,172.5269,172.6045,172.1388,172.4298,110129.0
2022-01-25 13:10:00,177.72,178.16,177.63,178.05,75255.0,172.4298,172.8567,172.3425,172.75,75255.0
2022-01-25 13:15:00,178.02,178.48,177.88,178.36,55373.0,172.7209,173.1672,172.5851,173.0508,55373.0
2022-01-25 13:20:00,178.37,178.38,178.07,178.24,52793.0,173.0605,173.0702,172.7694,172.9344,52793.0
2022-01-25 13:25:00,178.2,179.1,178.08,179.06,87430.0,172.8956,173.7688,172.7791,173.73,87430.0
2022-01-25 13:30:00,179.07,179.48,178.85,179.3,74581.0,173.7397,174.1374,173.5262,173.9628,74581.0
2022-01-25 13:35:00,179.31,179.51,178.92,179.51,64322.0,173.9725,174.1666,173.5941,174.1666,64322.0
2022-01-25 13:40:00,179.5,179.58,179.09,179.29,64664.0,174.1569,174.2345,173.7591,173.9531,64664.0
2022-01-25 13:45:00,179.28,179.89,179.1,179.79,90536.0,173.9434,174.5352,173.7688,174.4382,90536.0
2022-01-25 13:50:00,179.8,180.08,179.67,180.06,42523.0,174.4479,174.7196,174.3218,174.7002,42523.0
2022-01-25 13:55:00,180.03,180.31,179.78,180.31,69856.0,174.6711,174.9427,174.4285,174.9427,69856.0
2022-01-25 14:00:00,180.31,180.33,179.81,179.86,73924.0,174.9427,174.9621,174.4576,174.5061,73924.0
2022-01-25 14:05:00,179.88,180.05,179.61,179.83,93517.0,174.5255,174.6905,174.2636,174.477,93517.0
2022-01-25 14:10:00,179.86,180.62,179.82,180.54,72670.0,174.5061,175.2435,174.4673,175.1659,72670.0
2022-01-25 14:15:00,180.55,180.92,180.51,180.88,59009.0,175.1756,175.5346,175.1368,175.4958,59009.0
2022-01-25 14:20:00,180.88,181.24,180.78,181.03,89687.0,175.4958,175.8451,175.3988,175.6413,89687.0
2022-01-25 14:25:00,181.02,181.26,180.72,181.09,84149.0,175.6316,175.8645,175.3405,175.6995,84149.0
2022-01-25 14:30:00,181.06,181.26,180.41,180.5,92407.0,175.6704,175.8645,175.0398,175.1271,92407.0
2022-01-25 14:35:00,180.52,180.9,180.52,180.89,95377.0,175.1465,175.5152,175.1465,175.5055,95377.0
2022-01-25 14:40:00,180.92,181.59,180.89,181.54,96579.0,175.5346,176.1846,175.5055,176.1361,96579.0
2022-01-25 14:45:00,181.51,181.73,181.33,181.43,91470.0,176.107,176.3205,175.9324,176.0294,91470.0
2022-01-25 14:50:00,181.43,181.81,181.3,181.75,99799.0,176.0294,176.3981,175.9033,176.3399,99799.0
2022-01-25 14:55:00,181.76,182.26,181.6,182.13,95649.0,176.3496,176.8347,176.1943,176.7086,95649.0
2022-01-25 15:00:00,182.13,182.17,181.41,181.55,126352.0,176.7086,176.7474,176.01,176.1458,126352.0
2022-01-25 15:05:00,181.57,181.57,180.78,180.98,165690.0,176.1652,176.1652,175.3988,175.5928,165690.0
2022-01-25 15:10:00,180.96,180.96,180.55,180.66,111076.0,175.5734,175.5734,175.1756,175.2823,111076.0
2022-01-25 15:15:00,180.64,181.32,180.64,181.23,78917.0,175.2629,175.9227,175.2629,175.8354,78917.0
2022-01-25 15:20:00,181.22,181.25,180.45,180.53,106036.0,175.8257,175.8548,175.0786,175.1562,106036.0
2022-01-25 15:25:00,180.49,180.49,179.63,179.88,155988.0,175.1174,175.1174,174.283,174.5255,155988.0
2022-01-25 15:30:00,179.9,180.06,179.59,179.8,160521.0,174.5449,174.7002,174.2442,174.4479,160521.0
2022-01-25 15:35:00,179.78,180.4,179.42,180.24,146825.0,174.4285,175.0301,174.0792,174.8748,146825.0
2022-01-25 15:40:00,180.26,180.66,179.99,180.11,109181.0,174.8942,175.2823,174.6323,174.7487,109181.0
2022-01-25 15:45:00,180.12,180.59,179.86,180.1,150583.0,174.7584,175.2144,174.5061,174.739,150583.0
2022-01-25 15:50:00,180.05,180.07,179.01,179.19,248348.0,174.6905,174.7099,173.6814,173.8561,248348.0
2022-01-25 15:55:00,179.17,179.67,179.08,179.47,377862.0,173.8367,174.3218,173.7494,174.1277,377862.0
2022-01-26 09:30:00,183.4,183.74,182.48,182.52,118759.0,177.9408,178.2706,177.0481,177.087,118759.0
2022-01-26 09:35:00,182.62,182.74,182.11,182.39,122880.0,177.184,177.3004,176.6892,176.9608,122880.0
2022-01-26 09:40:00,182.39,182.52,181.91,182.14,95601.0,176.9608,177.087,176.4951,176.7183,95601.0
2022-01-26 09:45:00,182.22,182.86,182.21,182.71,118304.0,176.7959,177.4168,176.7862,177.2713,118304.0
2022-01-26 09:50:00,182.69,183.33,182.45,183.24,105144.0,177.2519,177.8728,177.019,177.7855,105144.0
2022-01-26 09:55:00,183.24,183.31,182.72,183.14,72429.0,177.7855,177.8534,177.281,177.6885,72429.0
2022-01-26 10:00:00,183.1,183.97,182.93,183.81,126384.0,177.6497,178.4938,177.4848,178.3386,126384.0
2022-01-26 10:05:00,183.81,183.92,183.41,183.52,76958.0,178.3386,178.4453,177.9505,178.0572,76958.0
2022-01-26 10:10:00,183.55,183.55,182.74,182.76,87883.0,178.0863,178.0863,177.3004,177.3198,87883.0
2022-01-26 10:15:00,182.83,183.01,182.38,182.99,183728.0,177.3877,177.5624,176.9511,177.543,183728.0
2022-01-26 10:20:00,182.95,183.05,182.1,182.11,112469.0,177.5042,177.6012,176.6795,176.6892,112469.0
2022-01-26 10:25:00,182.1,182.21,181.41,181.77,277234.0,176.6795,176.7862,176.01,176.3593,277234.0
2022-01-26 10:30:00,181.78,182.0,181.32,181.75,221065.0,176.369,176.5824,175.9227,176.3399,221065.0
2022-01-26 10:35:00,181.73,181.82,181.32,181.39,153708.0,176.3205,176.4078,175.9227,175.9906,153708.0
2022-01-26 10:40:00,181.4,181.67,181.04,181.14,92522.0,176.0003,176.2623,175.651,175.748,92522.0
2022-01-26 10:45:00,181.12,181.27,180.93,181.15,93141.0,175.7286,175.8742,175.5443,175.7577,93141.0
2022-01-26 10:50:00,181.13,181.41,181.05,181.25,93849.0,175.7383,176.01,175.6607,175.8548,93849.0
2022-01-26 10:55:00,181.24,181.64,180.96,181.35,116110.0,175.8451,176.2332,175.5734,175.9518,116110.0
2022-01-26 11:00:00,181.35,181.35,180.9,181.08,107657.0,175.9518,175.9518,175.5152,175.6898,107657.0
2022-01-26 11:05:00,181.06,181.85,181.05,181.71,147672.0,175.6704,176.4369,175.6607,176.3011,147672.0
2022-01-26 11:10:00,181.67,182.06,181.6,182.01,68881.0,176.2623,176.6407,176.1943,176.5921,68881.0
2022-01-26 11:15:00,182.01,182.33,181.89,182.08,63010.0,176.5921,176.9026,176.4757,176.6601,63010.0
2022-01-26 11:20:00,182.09,182.48,182.02,182.36,72250.0,176.6698,177.0481,176.6018,176.9317,72250.0
2022-01-26 11:25:00,182.38,182.5,182.22,182.28,81890.0,176.9511,177.0676,176.7959,176.8541,81890.0
2022-01-26 11:30:00,182.27,182.55,182.0,182.22,89790.0,176.8444,177.1161,176.5824,176.7959,89790.0
2022-01-26 11:35:00,182.21,182.29,181.86,182.11,69492.0,176.7862,176.8638,176.4466,176.6892,69492.0
2022-01-26 11:40:00,182.13,182.61,182.13,182.48,63684.0,176.7086,177.1743,176.7086,177.0481,63684.0
2022-01-26 11:45:00,182.48,182.59,182.12,182.24,88023.0,177.0481,177.1549,176.6989,176.8153,88023.0
2022-01-26 11:50:00,182.23,182.47,181.9,182.32,81719.0,176.8056,177.0384,176.4854,176.8929,81719.0
2022-01-26 11:55:00,182.33,182.58,182.2,182.35,54604.0,176.9026,177.1452,176.7765,176.922,54604.0
2022-01-26 12:00:00,182.37,182.61,182.29,182.43,81451.0,176.9414,177.1743,176.8638,176.9996,81451.0
2022-01-26 12:05:00,182.41,182.63,182.37,182.61,65623.0,176.9802,177.1937,176.9414,177.1743,65623.0
2022-01-26 12:10:00,182.63,182.87,182.42,182.69,73116.0,177.1937,177.4265,176.9899,177.2519,73116.0
2022-01-26 12:15:00,182.71,182.92,182.59,182.65,61279.0,177.2713,177.4751,177.1549,177.2131,61279.0
2022-01-26 12:20:00,182.65,182.85,182.53,182.59,50839.0,177.2131,177.4071,177.0967,177.1549,50839.0
2022-01-26 12:25:00,182.63,182.73,182.48,182.7,45379.0,177.1937,177.2907,177.0481,177.2616,45379.0
2022-01-26 12:30:00,182.73,182.77,182.42,182.57,38766.0,177.2907,177.3295,176.9899,177.1355,38766.0
2022-01-26 12:35:00,182.58,182.94,182.56,182.79,55062.0,177.1452,177.4945,177.1258,177.3489,55062.0
2022-01-26 12:40:00,182.79,183.31,182.78,183.26,38279.0,177.3489,177.8534,177.3392,177.8049,38279.0
2022-01-26 12:45:00,183.26,183.3,183.02,183.28,45438.0,177.8049,177.8437,177.5721,177.8243,45438.0
2022-01-26 12:50:00,183.28,183.37,183.1,183.34,60217.0,177.8243,177.9117,177.6497,177.8826,60217.0
2022-01-26 12:55:00,183.35,183.49,183.27,183.38,35300.0,177.8923,178.0281,177.8146,177.9214,35300.0
2022-01-26 13:00:00,183.41,183.42,182.44,182.66,91382.0,177.9505,177.9602,177.0093,177.2228,91382.0
2022-01-26 13:05:00,182.65,182.85,182.44,182.81,60445.0,177.2131,177.4071,177.0093,177.3683,60445.0
2022-01-26 13:10:00,182.77,183.05,182.67,183.01,45528.0,177.3295,177.6012,177.2325,177.5624,45528.0
2022-01-26 13:15:00,183.01,183.1,182.75,182.91,44969.0,177.5624,177.6497,177.3101,177.4653,44969.0
2022-01-26 13:20:00,182.88,182.88,182.52,182.81,72851.0,177.4362,177.4362,177.087,177.3683,72851.0
2022-01-26 13:25:00,182.8,183.03,182.77,182.9,47097.0,177.3586,177.5818,177.3295,177.4556,47097.0
2022-01-26 13:30:00,182.91,183.0,182.67,182.73,47316.0,177.4653,177.5527,177.2325,177.2907,47316.0
2022-01-26 13:35:00,182.75,182.86,182.59,182.7,52440.0,177.3101,177.4168,177.1549,177.2616,52440.0
2022-01-26 13:40:00,182.71,182.95,182.66,182.87,58556.0,177.2713,177.5042,177.2228,177.4265,58556.0
2022-01-26 13:45:00,182.85,182.89,182.72,182.77,54136.0,177.4071,177.4459,177.281,177.3295,54136.0
2022-01-26 13:50:00,182.75,183.08,182.67,183.05,34665.0,177.3101,177.6303,177.2325,177.6012,34665.0
2022-01-26 13:55:00,183.03,183.1,182.66,182.85,105753.0,177.5818,177.6497,177.2228,177.4071,105753.0
2022-01-26 14:00:00,182.79,184.93,182.79,183.98,324699.0,177.3489,179.4252,177.3489,178.5035,324699.0
2022-01-26 14:05:00,183.98,184.91,183.97,184.05,97747.0,178.5035,179.4058,178.4938,178.5714,97747.0
2022-01-26 14:10:00,184.08,184.38,181.96,182.25,160766.0,178.6005,178.8916,176.5436,176.825,160766.0
2022-01-26 14:15:00,182.28,182.76,181.92,182.36,106402.0,176.8541,177.3198,176.5048,176.9317,106402.0
2022-01-26 14:20:00,182.5,182.7,182.0,182.53,81413.0,177.0676,177.2616,176.5824,177.0967,81413.0
2022-01-26 14:25:00,182.58,183.64,182.53,183.41,120195.0,177.1452,178.1736,177.0967,177.9505,120195.0
2022-01-26 14:30:00,183.3,183.5,181.78,182.06,390621.0,177.8437,178.0378,176.369,176.6407,390621.0
2022-01-26 14:35:00,182.11,183.72,181.73,183.27,399504.0,176.6892,178.2512,176.3205,177.8146,399504.0
2022-01-26 14:40:00,183.39,183.45,181.47,181.48,282390.0,177.9311,177.9893,176.0682,176.0779,282390.0
2022-01-26 14:45:00,181.48,181.61,179.87,180.07,571929.0,176.0779,176.204,174.5158,174.7099,571929.0
2022-01-26 14:50:00,180.07,181.02,180.0,180.7,386669.0,174.7099,175.6316,174.642,175.3211,386669.0
2022-01-26 14:55:00,180.68,180.79,180.21,180.6,309688.0,175.3017,175.4085,174.8457,175.2241,309688.0
2022-01-26 15:00:00,180.58,180.58,177.95,178.46,354890.0,175.2047,175.2047,172.653,173.1478,354890.0
2022-01-26 15:05:00,178.45,178.61,176.84,176.84,387350.0,173.1381,173.2933,171.576,171.576,387350.0
2022-01-26 15:10:00,176.85,178.35,176.85,177.79,334934.0,171.5857,173.0411,171.5857,172.4978,334934.0
2022-01-26 15:15:00,177.75,178.22,177.17,177.37,472205.0,172.4589,172.915,171.8962,172.0903,472205.0
2022-01-26 15:20:00,177.37,177.53,176.34,177.05,310185.0,172.0903,172.2455,171.0909,171.7798,310185.0
2022-01-26 15:25:00,177.11,178.8,176.74,178.77,236024.0,171.838,173.4777,171.479,173.4486,236024.0
2022-01-26 15:30:00,178.73,179.07,177.92,178.03,306434.0,173.4098,173.7397,172.6239,172.7306,306434.0
2022-01-26 15:35:00,178.01,178.45,177.4,178.08,434549.0,172.7112,173.1381,172.1194,172.7791,434549.0
2022-01-26 15:40:00,178.11,179.11,177.7,178.47,353134.0,172.8082,173.7785,172.4104,173.1575,353134.0
2022-01-26 15:45:00,178.49,179.08,177.85,178.34,552554.0,173.1769,173.7494,172.556,173.0314,552554.0
2022-01-26 15:50:00,178.38,179.11,177.78,178.92,425240.0,173.0702,173.7785,172.4881,173.5941,425240.0
2022-01-26 15:55:00,178.9,179.23,178.12,178.7,482878.0,173.5747,173.8949,172.8179,173.3807,482878.0
2022-01-27 09:30:00,180.29,180.59,179.13,179.14,165301.0,174.9233,175.2144,173.7979,173.8076,165301.0
2022-01-27 09:35:00,179.14,179.68,178.65,178.76,133610.0,173.8076,174.3315,173.3322,173.4389,133610.0
2022-01-27 09:40:00,178.82,179.75,178.72,179.68,323700.0,173.4971,174.3994,173.4001,174.3315,323700.0
2022-01-27 09:45:00,179.68,180.51,179.27,180.3,336137.0,174.3315,175.1368,173.9337,174.933,336137.0
2022-01-27 09:50:00,180.28,180.53,179.7,179.79,225686.0,174.9136,175.1562,174.3509,174.4382,225686.0
2022-01-27 09:55:00,179.82,179.9,178.85,179.16,273557.0,174.4673,174.5449,173.5262,173.827,273557.0
2022-01-27 10:00:00,179.25,179.77,178.2,179.75,159603.0,173.9143,174.4188,172.8956,174.3994,159603.0
2022-01-27 10:05:00,179.72,180.05,179.44,179.83,82159.0,174.3703,174.6905,174.0986,174.477,82159.0
2022-01-27 10:10:00,179.8,180.21,179.38,179.87,101274.0,174.4479,174.8457,174.0404,174.5158,101274.0
2022-01-27 10:15:00,179.84,179.9,179.15,179.21,98621.0,174.4867,174.5449,173.8173,173.8755,98621.0
2022-01-27 10:20:00,179.27,179.57,178.87,178.97,160086.0,173.9337,174.2248,173.5456,173.6426,160086.0
2022-01-27 10:25:00,178.99,179.12,177.62,177.64,200352.0,173.662,173.7882,172.3328,172.3522,200352.0
2022-01-27 10:30:00,177.65,177.88,177.0,177.5,196228.0,172.3619,172.5851,171.7313,172.2164,196228.0
2022-01-27 10:35:00,177.48,177.68,176.74,177.02,179940.0,172.197,172.391,171.479,171.7507,179940.0
2022-01-27 10:40:00,177.08,177.99,177.05,177.95,156181.0,171.8089,172.6918,171.7798,172.653,156181.0
2022-01-27 10:45:00,177.99,178.2,177.37,177.59,107288.0,172.6918,172.8956,172.0903,172.3037,107288.0
2022-01-27 10:50:00,177.57,177.89,177.39,177.68,143264.0,172.2843,172.5948,172.1097,172.391,143264.0
2022-01-27 10:55:00,177.7,178.59,177.7,178.5,143591.0,172.4104,173.2739,172.4104,173.1866,143591.0
2022-01-27 11:00:00,178.55,179.38,178.55,179.23,143498.0,173.2351,174.0404,173.2351,173.8949,143498.0
2022-01-27 11:05:00,179.22,179.49,178.44,178.58,152336.0,173.8852,174.1472,173.1284,173.2642,152336.0
2022-01-27 11:10:00,178.59,179.31,178.56,179.19,94256.0,173.2739,173.9725,173.2448,173.8561,94256.0
2022-01-27 11:15:00,179.2,179.2,178.15,178.44,140953.0,173.8658,173.8658,172.847,173.1284,140953.0
2022-01-27 11:20:00,178.42,178.81,178.26,178.39,107763.0,173.109,173.4874,172.9538,173.0799,107763.0
2022-01-27 11:25:00,178.43,178.47,177.85,178.25,117973.0,173.1187,173.1575,172.556,172.9441,117973.0
2022-01-27 11:30:00,178.24,178.88,178.09,178.82,103224.0,172.9344,173.5553,172.7888,173.4971,103224.0
2022-01-27 11:35:00,178.79,179.0,178.49,178.54,89178.0,173.468,173.6717,173.1769,173.2254,89178.0
2022-01-27 11:40:00,178.54,179.2,178.54,178.76,123455.0,173.2254,173.8658,173.2254,173.4389,123455.0
2022-01-27 11:45:00,178.76,178.99,178.63,178.71,96383.0,173.4389,173.662,173.3128,173.3904,96383.0
2022-01-27 11:50:00,178.72,178.91,178.44,178.87,81232.0,173.4001,173.5844,173.1284,173.5456,81232.0
2022-01-27 11:55:00,178.88,178.93,178.52,178.61,73094.0,173.5553,173.6038,173.206,173.2933,73094.0
2022-01-27 12:00:00,178.62,178.65,178.14,178.56,114564.0,173.303,173.3322,172.8373,173.2448,114564.0
2022-01-27 12:05:00,178.54,178.54,177.81,177.95,105538.0,173.2254,173.2254,172.5172,172.653,105538.0
2022-01-27 12:10:00,177.99,178.06,177.44,177.72,98621.0,172.6918,172.7597,172.1582,172.4298,98621.0
2022-01-27 12:15:00,177.72,177.72,176.96,177.26,92637.0,172.4298,172.4298,171.6925,171.9835,92637.0
2022-01-27 12:20:00,177.26,177.26,176.78,176.89,69267.0,171.9835,171.9835,171.5178,171.6245,69267.0
2022-01-27 12:25:00,176.9,177.25,176.71,176.89,116750.0,171.6342,171.9738,171.4499,171.6245,116750.0
2022-01-27 12:30:00,176.89,177.06,176.5,176.55,130207.0,171.6245,171.7895,171.2462,171.2947,130207.0
2022-01-27 12:35:00,176.57,176.65,176.14,176.42,153343.0,171.3141,171.3917,170.8969,171.1685,153343.0
2022-01-27 12:40:00,176.41,176.69,176.28,176.53,98361.0,171.1588,171.4305,171.0327,171.2753,98361.0
2022-01-27 12:45:00,176.52,176.53,175.94,176.11,142105.0,171.2656,171.2753,170.7028,170.8678,142105.0
2022-01-27 12:50:00,176.16,176.64,176.15,176.61,127969.0,170.9163,171.382,170.9066,171.3529,127969.0
2022-01-27 12:55:00,176.55,177.14,176.55,176.75,124372.0,171.2947,171.8671,171.2947,171.4887,124372.0
2022-01-27 13:00:00,176.74,177.01,176.02,176.06,143374.0,171.479,171.741,170.7804,170.8193,143374.0
2022-01-27 13:05:00,176.02,176.15,175.65,175.97,103174.0,170.7804,170.9066,170.4215,170.7319,103174.0
2022-01-27 13:10:00,176.0,176.02,175.56,175.86,99623.0,170.761,170.7804,170.3341,170.6252,99623.0
2022-01-27 13:15:00,175.84,176.33,175.47,175.58,176912.0,170.6058,171.0812,170.2468,170.3535,176912.0
2022-01-27 13:20:00,175.56,175.65,175.17,175.24,83281.0,170.3341,170.4215,169.9557,170.0237,83281.0
2022-01-27 13:25:00,175.25,175.66,175.09,175.16,109100.0,170.0334,170.4312,169.8781,169.946,109100.0
2022-01-27 13:30:00,175.18,175.67,175.11,175.61,157791.0,169.9654,170.4409,169.8975,170.3826,157791.0
2022-01-27 13:35:00,175.61,176.05,175.08,175.14,182830.0,170.3826,170.8096,169.8684,169.9266,182830.0
2022-01-27 13:40:00,175.09,175.6,174.89,175.44,109041.0,169.8781,170.3729,169.6841,170.2177,109041.0
2022-01-27 13:45:00,175.41,175.68,175.14,175.63,147210.0,170.1886,170.4506,169.9266,170.4021,147210.0
2022-01-27 13:50:00,175.6,175.67,175.09,175.31,103155.0,170.3729,170.4409,169.8781,170.0916,103155.0
2022-01-27 13:55:00,175.31,176.19,175.2,175.88,179762.0,170.0916,170.9454,169.9849,170.6446,179762.0
2022-01-27 14:00:00,175.84,176.85,175.79,176.65,102228.0,170.6058,171.5857,170.5573,171.3917,102228.0
2022-01-27 14:05:00,176.64,177.03,176.29,176.5,135328.0,171.382,171.7604,171.0424,171.2462,135328.0
2022-01-27 14:10:00,176.49,176.84,176.25,176.27,137088.0,171.2365,171.576,171.0036,171.023,137088.0
2022-01-27 14:15:00,176.29,176.38,175.72,175.93,118181.0,171.0424,171.1297,170.4894,170.6931,118181.0
2022-01-27 14:20:00,175.95,175.95,175.24,175.27,109098.0,170.7125,170.7125,170.0237,170.0528,109098.0
2022-01-27 14:25:00,175.28,175.44,175.14,175.29,110370.0,170.0625,170.2177,169.9266,170.0722,110370.0
2022-01-27 14:30:00,175.25,175.55,174.59,174.76,137539.0,170.0334,170.3244,169.393,169.5579,137539.0
2022-01-27 14:35:00,174.79,175.18,174.72,175.09,137291.0,169.5871,169.9654,169.5191,169.8781,137291.0
2022-01-27 14:40:00,175.05,175.69,174.98,175.42,170315.0,169.8393,170.4603,169.7714,170.1983,170315.0
2022-01-27 14:45:00,175.42,175.81,175.09,175.29,112450.0,170.1983,170.5767,169.8781,170.0722,112450.0
2022-01-27 14:50:00,175.28,175.3,174.57,174.65,132756.0,170.0625,170.0819,169.3736,169.4512,132756.0
2022-01-27 14:55:00,174.6,175.03,174.34,174.81,122875.0,169.4027,169.8199,169.1505,169.6065,122875.0
2022-01-27 15:00:00,174.84,175.42,174.84,175.05,134547.0,169.6356,170.1983,169.6356,169.8393,134547.0
2022-01-27 15:05:00,175.04,175.59,174.77,174.8,115647.0,169.8296,170.3632,169.5677,169.5968,115647.0
2022-01-27 15:10:00,174.76,174.92,174.3,174.4,120310.0,169.5579,169.7132,169.1116,169.2087,120310.0
2022-01-27 15:15:00,174.44,174.55,174.01,174.55,127870.0,169.2475,169.3542,168.8303,169.3542,127870.0
2022-01-27 15:20:00,174.53,174.75,173.92,174.28,93036.0,169.3348,169.5482,168.743,169.0922,93036.0
2022-01-27 15:25:00,174.28,174.79,174.26,174.63,130131.0,169.0922,169.5871,169.0728,169.4318,130131.0
2022-01-27 15:30:00,174.62,174.96,174.41,174.49,162488.0,169.4221,169.752,169.2184,169.296,162488.0
2022-01-27 15:35:00,174.5,174.71,174.18,174.36,106347.0,169.3057,169.5094,168.9952,169.1699,106347.0
2022-01-27 15:40:00,174.35,175.46,174.24,175.14,159737.0,169.1602,170.2371,169.0534,169.9266,159737.0
2022-01-27 15:45:00,175.15,175.77,174.82,175.02,220094.0,169.9363,170.5379,169.6162,169.8102,220094.0
2022-01-27 15:50:00,175.02,175.02,174.55,174.58,184414.0,169.8102,169.8102,169.3542,169.3833,184414.0
2022-01-27 15:55:00,174.58,174.7,174.22,174.22,207112.0,169.3833,169.4997,169.034,169.034,207112.0
2022-01-28 09:30:00,174.93,174.99,173.45,173.46,100555.0,169.7229,169.7811,168.2869,168.2966,100555.0
2022-01-28 09:35:00,173.5,173.51,172.57,172.75,106031.0,168.3355,168.3452,167.4331,167.6078,106031.0
2022-01-28 09:40:00,172.73,173.01,172.25,172.33,306657.0,167.5884,167.86,167.1227,167.2003,306657.0
2022-01-28 09:45:00,172.32,172.55,171.48,172.15,258232.0,167.1906,167.4137,166.3756,167.0256,258232.0
2022-01-28 09:50:00,172.2,173.01,172.01,172.55,222247.0,167.0742,167.86,166.8898,167.4137,222247.0
2022-01-28 09:55:00,172.59,172.74,172.12,172.29,257706.0,167.4525,167.5981,166.9965,167.1615,257706.0
2022-01-28 10:00:00,172.28,172.55,171.85,172.35,136771.0,167.1518,167.4137,166.7346,167.2197,136771.0
2022-01-28 10:05:00,172.35,172.92,172.27,172.82,145643.0,167.2197,167.7727,167.1421,167.6757,145643.0
2022-01-28 10:10:00,172.82,173.68,172.8,173.1,185843.0,167.6757,168.5101,167.6563,167.9474,185843.0
2022-01-28 10:15:00,173.08,174.36,172.97,174.32,187182.0,167.928,169.1699,167.8212,169.131,187182.0
2022-01-28 10:20:00,174.33,174.5,173.21,173.37,196879.0,169.1407,169.3057,168.0541,168.2093,196879.0
2022-01-28 10:25:00,173.35,173.49,172.47,172.95,154646.0,168.1899,168.3258,167.3361,167.8018,154646.0
2022-01-28 10:30:00,172.97,173.07,172.42,172.63,176136.0,167.8212,167.9183,167.2876,167.4914,176136.0
2022-01-28 10:35:00,172.64,173.7,172.58,173.31,147893.0,167.5011,168.5295,167.4428,168.1511,147893.0
2022-01-28 10:40:00,173.27,173.47,172.67,172.88,134044.0,168.1123,168.3063,167.5302,167.7339,134044.0
2022-01-28 10:45:00,172.87,174.04,172.83,174.0,179933.0,167.7242,168.8594,167.6854,168.8206,179933.0
2022-01-28 10:50:00,174.05,174.82,173.84,174.8,142349.0,168.8691,169.6162,168.6653,169.5968,142349.0
2022-01-28 10:55:00,174.82,175.2,174.36,175.15,160221.0,169.6162,169.9849,169.1699,169.9363,160221.0
2022-01-28 11:00:00,175.22,175.25,174.34,174.54,122594.0,170.0043,170.0334,169.1505,169.3445,122594.0
2022-01-28 11:05:00,174.55,175.15,174.53,175.15,110799.0,169.3542,169.9363,169.3348,169.9363,110799.0
2022-01-28 11:10:00,175.17,175.8,175.07,175.62,98881.0,169.9557,170.567,169.8587,170.3923,98881.0
2022-01-28 11:15:00,175.66,176.25,175.66,176.08,107260.0,170.4312,171.0036,170.4312,170.8387,107260.0
2022-01-28 11:20:00,176.09,176.23,175.76,175.89,93167.0,170.8484,170.9842,170.5282,170.6543,93167.0
2022-01-28 11:25:00,175.88,176.31,175.64,175.84,109019.0,170.6446,171.0618,170.4118,170.6058,109019.0
2022-01-28 11:30:00,175.81,175.94,175.34,175.55,189447.0,170.5767,170.7028,170.1207,170.3244,189447.0
2022-01-28 11:35:00,175.56,176.23,175.53,175.96,123614.0,170.3341,170.9842,170.305,170.7222,123614.0
2022-01-28 11:40:00,175.87,176.02,175.58,175.65,92302.0,170.6349,170.7804,170.3535,170.4215,92302.0
2022-01-28 11:45:00,175.68,175.95,175.57,175.74,86187.0,170.4506,170.7125,170.3438,170.5088,86187.0
2022-01-28 11:50:00,175.74,176.07,175.66,175.95,103612.0,170.5088,170.829,170.4312,170.7125,103612.0
2022-01-28 11:55:00,175.96,176.84,175.95,176.76,98542.0,170.7222,171.576,170.7125,171.4984,98542.0
2022-01-28 12:00:00,176.75,177.01,176.56,176.94,75652.0,171.4887,171.741,171.3044,171.6731,75652.0
2022-01-28 12:05:00,176.94,177.09,176.68,176.89,84457.0,171.6731,171.8186,171.4208,171.6245,84457.0
2022-01-28 12:10:00,176.9,176.9,176.2,176.38,81594.0,171.6342,171.6342,170.9551,171.1297,81594.0
2022-01-28 12:15:00,176.37,176.8,176.2,176.71,69370.0,171.12,171.5372,170.9551,171.4499,69370.0
2022-01-28 12:20:00,176.71,176.71,175.64,175.83,85352.0,171.4499,171.4499,170.4118,170.5961,85352.0
2022-01-28 12:25:00,175.82,175.93,175.52,175.67,87722.0,170.5864,170.6931,170.2953,170.4409,87722.0
2022-01-28 12:30:00,175.67,175.87,175.55,175.71,115015.0,170.4409,170.6349,170.3244,170.4797,115015.0
2022-01-28 12:35:00,175.67,176.02,175.42,175.57,99300.0,170.4409,170.7804,170.1983,170.3438,99300.0
2022-01-28 12:40:00,175.58,175.94,175.51,175.92,88754.0,170.3535,170.7028,170.2856,170.6834,88754.0
2022-01-28 12:45:00,175.92,176.04,175.46,175.64,83486.0,170.6834,170.7998,170.2371,170.4118,83486.0
2022-01-28 12:50:00,175.66,175.66,175.15,175.25,108981.0,170.4312,170.4312,169.9363,170.0334,108981.0
2022-01-28 12:55:00,175.25,175.51,175.17,175.2,86802.0,170.0334,170.2856,169.9557,169.9849,86802.0
2022-01-28 13:00:00,175.22,175.74,175.14,175.39,80472.0,170.0043,170.5088,169.9266,170.1692,80472.0
2022-01-28 13:05:00,175.41,175.97,175.28,175.9,85515.0,170.1886,170.7319,170.0625,170.664,85515.0
2022-01-28 13:10:00,175.88,176.01,175.77,175.88,80436.0,170.6446,170.7707,170.5379,170.6446,80436.0
2022-01-28 13:15:00,175.92,176.01,175.7,175.81,62458.0,170.6834,170.7707,170.47,170.5767,62458.0
2022-01-28 13:20:00,175.78,175.87,175.14,175.34,72125.0,170.5476,170.6349,169.9266,170.1207,72125.0
2022-01-28 13:25:00,175.34,175.52,174.94,175.41,63718.0,170.1207,170.2953,169.7326,170.1886,63718.0
2022-01-28 13:30:00,175.47,176.02,175.43,175.8,77889.0,170.2468,170.7804,170.208,170.567,77889.0
2022-01-28 13:35:00,175.84,176.07,175.58,175.71,87816.0,170.6058,170.829,170.3535,170.4797,87816.0
2022-01-28 13:40:00,175.69,175.75,175.44,175.56,96425.0,170.4603,170.5185,170.2177,170.3341,96425.0
2022-01-28 13:45:00,175.58,175.95,175.45,175.6,106655.0,170.3535,170.7125,170.2274,170.3729,106655.0
2022-01-28 13:50:00,175.55,175.82,175.47,175.59,82675.0,170.3244,170.5864,170.2468,170.3632,82675.0
2022-01-28 13:55:00,175.55,176.0,175.52,175.7,85097.0,170.3244,170.761,170.2953,170.47,85097.0
2022-01-28 14:00:00,175.69,176.19,175.52,175.52,116267.0,170.4603,170.9454,170.2953,170.2953,116267.0
2022-01-28 14:05:00,175.49,175.53,174.95,175.1,117398.0,170.2662,170.305,169.7423,169.8878,117398.0
2022-01-28 14:10:00,175.1,175.17,174.5,174.52,72138.0,169.8878,169.9557,169.3057,169.3251,72138.0
2022-01-28 14:15:00,174.5,174.56,174.2,174.25,101142.0,169.3057,169.3639,169.0146,169.0631,101142.0
2022-01-28 14:20:00,174.26,174.27,173.7,173.7,104060.0,169.0728,169.0825,168.5295,168.5295,104060.0
2022-01-28 14:25:00,173.73,174.08,173.73,173.91,95637.0,168.5586,168.8982,168.5586,168.7333,95637.0
2022-01-28 14:30:00,173.91,174.22,173.51,173.98,124701.0,168.7333,169.034,168.3452,168.8012,124701.0
2022-01-28 14:35:00,173.98,174.26,173.8,174.1,97751.0,168.8012,169.0728,168.6265,168.9176,97751.0
2022-01-28 14:40:00,174.08,174.97,174.08,174.86,145828.0,168.8982,169.7617,168.8982,169.655,145828.0
2022-01-28 14:45:00,174.87,175.19,174.56,175.13,104377.0,169.6647,169.9751,169.3639,169.9169,104377.0
2022-01-28 14:50:00,175.13,175.21,174.71,175.01,119922.0,169.9169,169.9946,169.5094,169.8005,119922.0
2022-01-28 14:55:00,174.97,175.67,174.93,175.56,127450.0,169.7617,170.4409,169.7229,170.3341,127450.0
2022-01-28 15:00:00,175.57,175.92,175.43,175.75,121141.0,170.3438,170.6834,170.208,170.5185,121141.0
2022-01-28 15:05:00,175.77,175.97,175.61,175.87,81669.0,170.5379,170.7319,170.3826,170.6349,81669.0
2022-01-28 15:10:00,175.87,175.88,175.27,175.55,93170.0,170.6349,170.6446,170.0528,170.3244,93170.0
2022-01-28 15:15:00,175.56,175.86,175.41,175.77,86433.0,170.3341,170.6252,170.1886,170.5379,86433.0
2022-01-28 15:20:00,175.78,176.26,175.61,176.15,111906.0,170.5476,171.0133,170.3826,170.9066,111906.0
2022-01-28 15:25:00,176.17,176.27,175.79,175.88,104575.0,170.926,171.023,170.5573,170.6446,104575.0
2022-01-28 15:30:00,175.88,176.24,175.27,176.08,181482.0,170.6446,170.9939,170.0528,170.8387,181482.0
2022-01-28 15:35:00,176.09,176.33,176.01,176.24,113904.0,170.8484,171.0812,170.7707,170.9939,113904.0
2022-01-28 15:40:00,176.23,176.75,176.17,176.69,122439.0,170.9842,171.4887,170.926,171.4305,122439.0
2022-01-28 15:45:00,176.69,177.19,176.47,177.17,148968.0,171.4305,171.9156,171.217,171.8962,148968.0
2022-01-28 15:50:00,177.18,177.66,177.18,177.4,320804.0,171.9059,172.3716,171.9059,172.1194,320804.0
2022-01-28 15:55:00,177.39,178.1,177.36,178.04,737857.0,172.1097,172.7985,172.0806,172.7403,737857.0
2022-01-31 09:30:00,179.0,179.73,178.3,179.69,91723.0,173.6717,174.38,172.9926,174.3412,91723.0
2022-01-31 09:35:00,179.67,180.3,179.59,180.26,141639.0,174.3218,174.933,174.2442,174.8942,141639.0
2022-01-31 09:40:00,180.25,180.68,180.07,180.36,310952.0,174.8845,175.3017,174.7099,174.9913,310952.0
2022-01-31 09:45:00,180.39,180.6,179.84,179.95,273984.0,175.0204,175.2241,174.4867,174.5935,273984.0
2022-01-31 09:50:00,179.95,180.82,179.69,180.7,205311.0,174.5935,175.4376,174.3412,175.3211,205311.0
2022-01-31 09:55:00,180.68,180.89,180.45,180.73,136214.0,175.3017,175.5055,175.0786,175.3502,136214.0
2022-01-31 10:00:00,180.78,180.97,180.53,180.57,191402.0,175.3988,175.5831,175.1562,175.195,191402.0
2022-01-31 10:05:00,180.57,181.49,180.42,181.49,176945.0,175.195,176.0876,175.0495,176.0876,176945.0
2022-01-31 10:10:00,181.5,181.56,181.13,181.42,204239.0,176.0973,176.1555,175.7383,176.0197,204239.0
2022-01-31 10:15:00,181.41,181.75,181.19,181.37,187319.0,176.01,176.3399,175.7965,175.9712,187319.0
2022-01-31 10:20:00,181.38,182.16,181.31,181.94,158119.0,175.9809,176.7377,175.913,176.5242,158119.0
2022-01-31 10:25:00,181.94,182.09,181.42,181.44,153911.0,176.5242,176.6698,176.0197,176.0391,153911.0
2022-01-31 10:30:00,181.49,181.74,181.24,181.67,162514.0,176.0876,176.3302,175.8451,176.2623,162514.0
2022-01-31 10:35:00,181.66,181.94,181.5,181.72,139037.0,176.2526,176.5242,176.0973,176.3108,139037.0
2022-01-31 10:40:00,181.73,182.01,181.41,182.01,118678.0,176.3205,176.5921,176.01,176.5921,118678.0
2022-01-31 10:45:00,181.93,181.93,181.54,181.83,95587.0,176.5145,176.5145,176.1361,176.4175,95587.0
2022-01-31 10:50:00,181.83,182.55,181.73,182.48,91540.0,176.4175,177.1161,176.3205,177.0481,91540.0
2022-01-31 10:55:00,182.49,182.67,182.19,182.56,109873.0,177.0579,177.2325,176.7668,177.1258,109873.0
2022-01-31 11:00:00,182.55,182.93,182.49,182.84,87995.0,177.1161,177.4848,177.0579,177.3974,87995.0
2022-01-31 11:05:00,182.87,182.87,182.22,182.24,82171.0,177.4265,177.4265,176.7959,176.8153,82171.0
2022-01-31 11:10:00,182.25,182.51,181.9,182.44,85939.0,176.825,177.0773,176.4854,177.0093,85939.0
2022-01-31 11:15:00,182.43,182.48,181.99,182.06,98667.0,176.9996,177.0481,176.5727,176.6407,98667.0
2022-01-31 11:20:00,182.08,182.28,181.87,182.02,84872.0,176.6601,176.8541,176.4563,176.6018,84872.0
2022-01-31 11:25:00,182.03,182.46,182.01,182.24,115118.0,176.6115,177.0287,176.5921,176.8153,115118.0
2022-01-31 11:30:00,182.25,182.82,182.05,182.81,107836.0,176.825,177.378,176.6309,177.3683,107836.0
2022-01-31 11:35:00,182.8,182.86,182.56,182.61,96751.0,177.3586,177.4168,177.1258,177.1743,96751.0
2022-01-31 11:40:00,182.63,182.79,182.53,182.68,75770.0,177.1937,177.3489,177.0967,177.2422,75770.0
2022-01-31 11:45:00,182.67,182.96,182.58,182.94,75652.0,177.2325,177.5139,177.1452,177.4945,75652.0
2022-01-31 11:50:00,182.94,183.39,182.86,183.33,73527.0,177.4945,177.9311,177.4168,177.8728,73527.0
2022-01-31 11:55:00,183.32,183.47,183.24,183.35,57807.0,177.8631,178.0087,177.7855,177.8923,57807.0
2022-01-31 12:00:00,183.36,183.4,183.18,183.33,60222.0,177.902,177.9408,177.7273,177.8728,60222.0
2022-01-31 12:05:00,183.34,183.46,183.01,183.01,41165.0,177.8826,177.999,177.5624,177.5624,41165.0
2022-01-31 12:10:00,183.06,183.24,182.87,182.93,50496.0,177.6109,177.7855,177.4265,177.4848,50496.0
2022-01-31 12:15:00,182.94,183.36,182.88,183.3,41994.0,177.4945,177.902,177.4362,177.8437,41994.0
2022-01-31 12:20:00,183.31,183.36,182.81,182.95,71606.0,177.8534,177.902,177.3683,177.5042,71606.0
2022-01-31 12:25:00,182.95,183.1,182.76,183.05,38187.0,177.5042,177.6497,177.3198,177.6012,38187.0
2022-01-31 12:30:00,183.05,183.24,182.87,182.93,42751.0,177.6012,177.7855,177.4265,177.4848,42751.0
2022-01-31 12:35:00,182.93,183.2,182.81,183.19,39786.0,177.4848,177.7467,177.3683,177.737,39786.0
2022-01-31 12:40:00,183.2,183.34,183.05,183.16,42320.0,177.7467,177.8826,177.6012,177.7079,42320.0
2022-01-31 12:45:00,183.19,183.68,183.19,183.62,39222.0,177.737,178.2124,177.737,178.1542,39222.0
2022-01-31 12:50:00,183.61,183.67,183.48,183.59,60832.0,178.1445,178.2027,178.0184,178.1251,60832.0
2022-01-31 12:55:00,183.6,184.03,183.6,183.86,51814.0,178.1348,178.552,178.1348,178.3871,51814.0
2022-01-31 13:00:00,183.88,183.88,183.59,183.7,62078.0,178.4065,178.4065,178.1251,178.2318,62078.0
2022-01-31 13:05:00,183.66,183.83,183.6,183.71,34639.0,178.193,178.358,178.1348,178.2415,34639.0
2022-01-31 13:10:00,183.69,183.77,183.56,183.75,46983.0,178.2221,178.2998,178.096,178.2803,46983.0
2022-01-31 13:15:00,183.77,183.91,183.6,183.87,43855.0,178.2998,178.4356,178.1348,178.3968,43855.0
2022-01-31 13:20:00,183.88,183.96,183.73,183.82,37103.0,178.4065,178.4841,178.2609,178.3483,37103.0
2022-01-31 13:25:00,183.83,183.84,183.37,183.4,71459.0,178.358,178.3677,177.9117,177.9408,71459.0
2022-01-31 13:30:00,183.42,183.49,183.15,183.22,52145.0,177.9602,178.0281,177.6982,177.7661,52145.0
2022-01-31 13:35:00,183.23,183.59,183.13,183.48,78510.0,177.7758,178.1251,177.6788,178.0184,78510.0
2022-01-31 13:40:00,183.49,183.71,183.31,183.31,61586.0,178.0281,178.2415,177.8534,177.8534,61586.0
2022-01-31 13:45:00,183.3,183.61,183.3,183.59,53942.0,177.8437,178.1445,177.8437,178.1251,53942.0
2022-01-31 13:50:00,183.56,183.64,183.4,183.5,49498.0,178.096,178.1736,177.9408,178.0378,49498.0
2022-01-31 13:55:00,183.52,183.72,183.44,183.71,61111.0,178.0572,178.2512,177.9796,178.2415,61111.0
2022-01-31 14:00:00,183.71,183.74,183.47,183.5,44523.0,178.2415,178.2706,178.0087,178.0378,44523.0
2022-01-31 14:05:00,183.49,184.09,183.49,183.98,66807.0,178.0281,178.6102,178.0281,178.5035,66807.0
2022-01-31 14:10:00,183.97,184.06,183.89,183.96,45949.0,178.4938,178.5811,178.4162,178.4841,45949.0
2022-01-31 14:15:00,183.94,184.11,183.89,184.06,40469.0,178.4647,178.6296,178.4162,178.5811,40469.0
2022-01-31 14:20:00,184.05,184.29,183.91,184.27,108824.0,178.5714,178.8043,178.4356,178.7849,108824.0
2022-01-31 14:25:00,184.27,184.43,184.14,184.42,72621.0,178.7849,178.9401,178.6587,178.9304,72621.0
2022-01-31 14:30:00,184.42,184.44,184.2,184.37,55413.0,178.9304,178.9498,178.717,178.8819,55413.0
2022-01-31 14:35:00,184.39,184.44,184.22,184.28,47442.0,178.9013,178.9498,178.7364,178.7946,47442.0
2022-01-31 14:40:00,184.3,184.37,184.15,184.36,61932.0,178.814,178.8819,178.6684,178.8722,61932.0
2022-01-31 14:45:00,184.37,184.41,184.07,184.16,39444.0,178.8819,178.9207,178.5908,178.6781,39444.0
2022-01-31 14:50:00,184.19,184.27,183.95,184.05,35171.0,178.7072,178.7849,178.4744,178.5714,35171.0
2022-01-31 14:55:00,184.04,184.4,184.04,184.24,38653.0,178.5617,178.911,178.5617,178.7558,38653.0
2022-01-31 15:00:00,184.23,184.37,184.17,184.28,54907.0,178.7461,178.8819,178.6878,178.7946,54907.0
2022-01-31 15:05:00,184.28,184.31,183.53,183.54,64903.0,178.7946,178.8237,178.0669,178.0766,64903.0
2022-01-31 15:10:00,183.56,183.65,183.04,183.14,107945.0,178.096,178.1833,177.5915,177.6885,107945.0
2022-01-31 15:15:00,183.12,183.34,182.79,182.92,99483.0,177.6691,177.8826,177.3489,177.4751,99483.0
2022-01-31 15:20:00,182.92,183.75,182.89,183.61,93232.0,177.4751,178.2803,177.4459,178.1445,93232.0
2022-01-31 15:25:00,183.62,183.79,183.39,183.55,83455.0,178.1542,178.3192,177.9311,178.0863,83455.0
2022-01-31 15:30:00,183.55,184.32,183.31,184.31,167920.0,178.0863,178.8334,177.8534,178.8237,167920.0
2022-01-31 15:35:00,184.28,184.41,183.96,184.08,144683.0,178.7946,178.9207,178.4841,178.6005,144683.0
2022-01-31 15:40:00,184.04,184.29,183.91,184.15,126823.0,178.5617,178.8043,178.4356,178.6684,126823.0
2022-01-31 15:45:00,184.18,184.73,184.11,184.73,134149.0,178.6975,179.2312,178.6296,179.2312,134149.0
2022-01-31 15:50:00,184.71,184.97,184.56,184.91,279403.0,179.2118,179.464,179.0662,179.4058,279403.0
2022-01-31 15:55:00,184.91,185.09,184.68,184.93,521148.0,179.4058,179.5805,179.1827,179.4252,521148.0
2022-02-01 09:30:00,185.31,185.85,184.8,185.75,237156.0,179.7939,180.3178,179.2991,180.2208,237156.0
2022-02-01 09:35:00,185.67,185.92,184.84,184.95,267185.0,180.1432,180.3858,179.3379,179.4446,267185.0
2022-02-01 09:40:00,184.94,185.26,183.69,183.93,314603.0,179.4349,179.7454,178.2221,178.455,314603.0
2022-02-01 09:45:00,183.92,184.45,183.64,184.36,183137.0,178.4453,178.9595,178.1736,178.8722,183137.0
2022-02-01 09:50:00,184.36,184.72,183.94,183.98,216555.0,178.8722,179.2215,178.4647,178.5035,216555.0
2022-02-01 09:55:00,183.98,184.32,183.76,184.25,193789.0,178.5035,178.8334,178.29,178.7655,193789.0
2022-02-01 10:00:00,184.28,184.3,182.78,182.81,104283.0,178.7946,178.814,177.3392,177.3683,104283.0
2022-02-01 10:05:00,182.84,183.08,182.35,183.0,83717.0,177.3974,177.6303,176.922,177.5527,83717.0
2022-02-01 10:10:00,183.03,183.71,182.86,183.69,145242.0,177.5818,178.2415,177.4168,178.2221,145242.0
2022-02-01 10:15:00,183.73,183.96,183.39,183.51,148746.0,178.2609,178.4841,177.9311,178.0475,148746.0
2022-02-01 10:20:00,183.52,184.65,183.49,184.56,126806.0,178.0572,179.1536,178.0281,179.0662,126806.0
2022-02-01 10:25:00,184.54,184.81,184.19,184.24,100661.0,179.0468,179.3088,178.7072,178.7558,100661.0
2022-02-01 10:30:00,184.25,184.82,184.25,184.36,111403.0,178.7655,179.3185,178.7655,178.8722,111403.0
2022-02-01 10:35:00,184.39,184.61,183.95,184.24,139248.0,178.9013,179.1147,178.4744,178.7558,139248.0
2022-02-01 10:40:00,184.24,184.55,183.65,183.8,110606.0,178.7558,179.0565,178.1833,178.3289,110606.0
2022-02-01 10:45:00,183.83,183.9,183.56,183.85,107535.0,178.358,178.4259,178.096,178.3774,107535.0
2022-02-01 10:50:00,183.82,184.42,183.77,184.42,78601.0,178.3483,178.9304,178.2998,178.9304,78601.0
2022-02-01 10:55:00,184.42,184.89,184.42,184.88,76890.0,178.9304,179.3864,178.9304,179.3767,76890.0
2022-02-01 11:00:00,184.87,185.13,184.71,184.76,120756.0,179.367,179.6193,179.2118,179.2603,120756.0
2022-02-01 11:05:00,184.76,185.35,184.66,185.31,101887.0,179.2603,179.8327,179.1633,179.7939,101887.0
2022-02-01 11:10:00,185.25,185.52,185.1,185.46,100986.0,179.7357,179.9977,179.5902,179.9394,100986.0
2022-02-01 11:15:00,185.49,185.49,185.1,185.2,61559.0,179.9686,179.9686,179.5902,179.6872,61559.0
2022-02-01 11:20:00,185.25,185.29,184.7,184.84,89372.0,179.7357,179.7745,179.2021,179.3379,89372.0
2022-02-01 11:25:00,184.86,185.05,184.68,184.95,114164.0,179.3573,179.5416,179.1827,179.4446,114164.0
2022-02-01 11:30:00,184.94,185.11,184.45,185.08,102674.0,179.4349,179.5999,178.9595,179.5708,102674.0
2022-02-01 11:35:00,185.07,185.22,184.75,184.94,99446.0,179.5611,179.7066,179.2506,179.4349,99446.0
2022-02-01 11:40:00,184.93,185.2,184.88,184.98,120937.0,179.4252,179.6872,179.3767,179.4737,120937.0
2022-02-01 11:45:00,185.01,185.41,185.0,185.19,79898.0,179.5028,179.8909,179.4931,179.6775,79898.0
2022-02-01 11:50:00,185.18,185.37,185.02,185.25,58368.0,179.6678,179.8521,179.5125,179.7357,58368.0
2022-02-01 11:55:00,185.28,185.64,185.23,185.42,60156.0,179.7648,180.1141,179.7163,179.9006,60156.0
2022-02-01 12:00:00,185.42,185.56,185.27,185.33,50690.0,179.9006,180.0365,179.7551,179.8133,50690.0
2022-02-01 12:05:00,185.32,185.44,185.17,185.21,61014.0,179.8036,179.92,179.6581,179.6969,61014.0
2022-02-01 12:10:00,185.2,185.21,184.63,184.95,80767.0,179.6872,179.6969,179.1342,179.4446,80767.0
2022-02-01 12:15:00,184.95,185.22,184.94,185.17,64785.0,179.4446,179.7066,179.4349,179.6581,64785.0
2022-02-01 12:20:00,185.18,185.27,184.91,185.12,48779.0,179.6678,179.7551,179.4058,179.6096,48779.0
2022-02-01 12:25:00,185.06,185.13,184.69,185.0,54456.0,179.5514,179.6193,179.1924,179.4931,54456.0
2022-02-01 12:30:00,185.0,185.02,184.33,184.41,83246.0,179.4931,179.5125,178.8431,178.9207,83246.0
2022-02-01 12:35:00,184.44,184.82,184.44,184.66,55773.0,178.9498,179.3185,178.9498,179.1633,55773.0
2022-02-01 12:40:00,184.63,184.9,184.57,184.75,37841.0,179.1342,179.3961,179.0759,179.2506,37841.0
2022-02-01 12:45:00,184.75,184.83,184.59,184.7,51880.0,179.2506,179.3282,179.0953,179.2021,51880.0
2022-02-01 12:50:00,184.69,184.83,184.65,184.82,55124.0,179.1924,179.3282,179.1536,179.3185,55124.0
2022-02-01 12:55:00,184.83,185.26,184.82,185.25,56792.0,179.3282,179.7454,179.3185,179.7357,56792.0
2022-02-01 13:00:00,185.23,185.35,184.9,184.93,68587.0,179.7163,179.8327,179.3961,179.4252,68587.0
2022-02-01 13:05:00,184.91,185.01,184.76,184.84,53058.0,179.4058,179.5028,179.2603,179.3379,53058.0
2022-02-01 13:10:00,184.84,185.13,184.83,184.97,40794.0,179.3379,179.6193,179.3282,179.464,40794.0
2022-02-01 13:15:00,184.96,185.12,184.88,185.03,31074.0,179.4543,179.6096,179.3767,179.5222,31074.0
2022-02-01 13:20:00,185.06,185.1,184.94,185.04,34072.0,179.5514,179.5902,179.4349,179.5319,34072.0
2022-02-01 13:25:00,185.06,185.33,185.01,185.3,33047.0,179.5514,179.8133,179.5028,179.7842,33047.0
2022-02-01 13:30:00,185.29,185.29,184.94,185.0,56610.0,179.7745,179.7745,179.4349,179.4931,56610.0
2022-02-01 13:35:00,184.99,185.15,184.63,185.09,63584.0,179.4834,179.6387,179.1342,179.5805,63584.0
2022-02-01 13:40:00,185.07,185.26,185.05,185.16,100647.0,179.5611,179.7454,179.5416,179.6484,100647.0
2022-02-01 13:45:00,185.16,185.21,184.98,185.08,60066.0,179.6484,179.6969,179.4737,179.5708,60066.0
2022-02-01 13:50:00,185.08,185.12,184.86,185.04,45008.0,179.5708,179.6096,179.3573,179.5319,45008.0
2022-02-01 13:55:00,185.03,185.03,184.62,184.95,53581.0,179.5222,179.5222,179.1244,179.4446,53581.0
2022-02-01 14:00:00,184.97,185.22,184.82,185.09,44332.0,179.464,179.7066,179.3185,179.5805,44332.0
2022-02-01 14:05:00,185.09,185.19,185.0,185.15,41799.0,179.5805,179.6775,179.4931,179.6387,41799.0
2022-02-01 14:10:00,185.14,185.32,184.74,184.94,78578.0,179.629,179.8036,179.2409,179.4349,78578.0
2022-02-01 14:15:00,184.96,185.08,184.78,184.83,58923.0,179.4543,179.5708,179.2797,179.3282,58923.0
2022-02-01 14:20:00,184.84,184.85,184.36,184.66,101243.0,179.3379,179.3476,178.8722,179.1633,101243.0
2022-02-01 14:25:00,184.65,184.68,184.39,184.58,90677.0,179.1536,179.1827,178.9013,179.0856,90677.0
2022-02-01 14:30:00,184.59,184.84,184.59,184.82,55821.0,179.0953,179.3379,179.0953,179.3185,55821.0
2022-02-01 14:35:00,184.81,184.84,184.48,184.75,65882.0,179.3088,179.3379,178.9886,179.2506,65882.0
2022-02-01 14:40:00,184.75,184.94,184.55,184.93,210175.0,179.2506,179.4349,179.0565,179.4252,210175.0
2022-02-01 14:45:00,184.94,185.04,184.78,184.89,112074.0,179.4349,179.5319,179.2797,179.3864,112074.0
2022-02-01 14:50:00,184.86,184.94,184.63,184.89,68616.0,179.3573,179.4349,179.1342,179.3864,68616.0
2022-02-01 14:55:00,184.91,185.09,184.8,184.98,71097.0,179.4058,179.5805,179.2991,179.4737,71097.0
2022-02-01 15:00:00,184.99,185.65,184.88,185.59,108950.0,179.4834,180.1238,179.3767,180.0656,108950.0
2022-02-01 15:05:00,185.55,185.79,185.44,185.76,115120.0,180.0268,180.2596,179.92,180.2305,115120.0
2022-02-01 15:10:00,185.75,185.77,185.48,185.6,56642.0,180.2208,180.2402,179.9588,180.0753,56642.0
2022-02-01 15:15:00,185.62,185.68,185.41,185.59,56577.0,180.0947,180.1529,179.8909,180.0656,56577.0
2022-02-01 15:20:00,185.59,185.8,185.59,185.78,64330.0,180.0656,180.2693,180.0656,180.2499,64330.0
2022-02-01 15:25:00,185.77,185.88,185.57,185.8,85517.0,180.2402,180.3469,180.0462,180.2693,85517.0
2022-02-01 15:30:00,185.81,186.15,185.81,185.9,93783.0,180.279,180.6089,180.279,180.3663,93783.0
2022-02-01 15:35:00,185.9,185.95,185.45,185.49,95720.0,180.3663,180.4149,179.9297,179.9686,95720.0
2022-02-01 15:40:00,185.49,185.89,185.44,185.85,113867.0,179.9686,180.3566,179.92,180.3178,113867.0
2022-02-01 15:45:00,185.87,186.14,185.81,186.11,129072.0,180.3372,180.5992,180.279,180.5701,129072.0
2022-02-01 15:50:00,186.11,186.33,186.09,186.25,185998.0,180.5701,180.7835,180.5507,180.7059,185998.0
2022-02-01 15:55:00,186.27,186.41,186.02,186.02,359613.0,180.7253,180.8612,180.4828,180.4828,359613.0
2022-02-02 09:30:00,187.29,187.53,186.27,186.35,114630.0,181.715,181.9478,180.7253,180.803,114630.0
2022-02-02 09:35:00,186.38,186.84,186.24,186.67,150917.0,180.8321,181.2784,180.6962,181.1134,150917.0
2022-02-02 09:40:00,186.63,186.74,185.49,185.78,272412.0,181.0746,181.1813,179.9686,180.2499,272412.0
2022-02-02 09:45:00,185.77,185.89,185.08,185.24,155477.0,180.2402,180.3566,179.5708,179.726,155477.0
2022-02-02 09:50:00,185.22,185.88,185.19,185.86,160717.0,179.7066,180.3469,179.6775,180.3275,160717.0
2022-02-02 09:55:00,185.84,186.01,185.46,185.72,117479.0,180.3081,180.4731,179.9394,180.1917,117479.0
2022-02-02 10:00:00,185.73,186.4,185.7,186.09,173255.0,180.2014,180.8515,180.1723,180.5507,173255.0
2022-02-02 10:05:00,186.04,186.4,185.85,186.22,133785.0,180.5022,180.8515,180.3178,180.6768,133785.0
2022-02-02 10:10:00,186.2,186.27,185.48,185.6,185094.0,180.6574,180.7253,179.9588,180.0753,185094.0
2022-02-02 10:15:00,185.62,185.92,185.4,185.71,143530.0,180.0947,180.3858,179.8812,180.182,143530.0
2022-02-02 10:20:00,185.72,185.91,185.21,185.21,106706.0,180.1917,180.376,179.6969,179.6969,106706.0
2022-02-02 10:25:00,185.22,185.44,184.89,185.05,125385.0,179.7066,179.92,179.3864,179.5416,125385.0
2022-02-02 10:30:00,185.09,185.36,185.02,185.09,68004.0,179.5805,179.8424,179.5125,179.5805,68004.0
2022-02-02 10:35:00,185.07,185.46,184.74,185.44,88837.0,179.5611,179.9394,179.2409,179.92,88837.0
2022-02-02 10:40:00,185.42,185.69,185.06,185.63,86608.0,179.9006,180.1626,179.5514,180.1044,86608.0
2022-02-02 10:45:00,185.63,185.95,185.41,185.68,87780.0,180.1044,180.4149,179.8909,180.1529,87780.0
2022-02-02 10:50:00,185.66,185.81,184.99,185.13,107197.0,180.1335,180.279,179.4834,179.6193,107197.0
2022-02-02 10:55:00,185.15,185.42,185.11,185.41,71300.0,179.6387,179.9006,179.5999,179.8909,71300.0
2022-02-02 11:00:00,185.35,185.48,184.74,184.93,96359.0,179.8327,179.9588,179.2409,179.4252,96359.0
2022-02-02 11:05:00,184.93,185.09,184.54,184.63,90353.0,179.4252,179.5805,179.0468,179.1342,90353.0
2022-02-02 11:10:00,184.59,184.71,183.92,183.94,122795.0,179.0953,179.2118,178.4453,178.4647,122795.0
2022-02-02 11:15:00,183.95,184.33,183.66,184.31,96506.0,178.4744,178.8431,178.193,178.8237,96506.0
2022-02-02 11:20:00,184.29,184.53,184.05,184.16,84855.0,178.8043,179.0371,178.5714,178.6781,84855.0
2022-02-02 11:25:00,184.18,184.43,184.06,184.08,110210.0,178.6975,178.9401,178.5811,178.6005,110210.0
2022-02-02 11:30:00,184.07,184.08,183.76,183.88,79989.0,178.5908,178.6005,178.29,178.4065,79989.0
2022-02-02 11:35:00,183.89,183.93,183.2,183.29,91975.0,178.4162,178.455,177.7467,177.834,91975.0
2022-02-02 11:40:00,183.29,183.68,183.24,183.59,74674.0,177.834,178.2124,177.7855,178.1251,74674.0
2022-02-02 11:45:00,183.6,183.97,183.4,183.61,72398.0,178.1348,178.4938,177.9408,178.1445,72398.0
2022-02-02 11:50:00,183.64,184.05,183.57,183.95,66738.0,178.1736,178.5714,178.1057,178.4744,66738.0
2022-02-02 11:55:00,183.96,184.37,183.83,184.32,91364.0,178.4841,178.8819,178.358,178.8334,91364.0
2022-02-02 12:00:00,184.3,184.3,183.95,183.99,52451.0,178.814,178.814,178.4744,178.5132,52451.0
2022-02-02 12:05:00,184.02,184.67,184.01,184.64,63223.0,178.5423,179.173,178.5326,179.1439,63223.0
2022-02-02 12:10:00,184.63,184.65,184.47,184.62,45322.0,179.1342,179.1536,178.9789,179.1244,45322.0
2022-02-02 12:15:00,184.61,184.72,184.15,184.3,79625.0,179.1147,179.2215,178.6684,178.814,79625.0
2022-02-02 12:20:00,184.32,184.66,184.29,184.5,31282.0,178.8334,179.1633,178.8043,179.008,31282.0
2022-02-02 12:25:00,184.5,184.63,184.37,184.4,46301.0,179.008,179.1342,178.8819,178.911,46301.0
2022-02-02 12:30:00,184.4,184.54,184.21,184.51,42634.0,178.911,179.0468,178.7267,179.0177,42634.0
2022-02-02 12:35:00,184.49,184.77,184.42,184.74,41663.0,178.9983,179.27,178.9304,179.2409,41663.0
2022-02-02 12:40:00,184.73,184.8,184.62,184.8,25132.0,179.2312,179.2991,179.1244,179.2991,25132.0
2022-02-02 12:45:00,184.82,185.29,184.82,185.16,66690.0,179.3185,179.7745,179.3185,179.6484,66690.0
2022-02-02 12:50:00,185.16,185.26,185.09,185.22,36797.0,179.6484,179.7454,179.5805,179.7066,36797.0
2022-02-02 12:55:00,185.2,185.39,185.03,185.39,41234.0,179.6872,179.8715,179.5222,179.8715,41234.0
2022-02-02 13:00:00,185.37,185.38,184.97,184.97,46171.0,179.8521,179.8618,179.464,179.464,46171.0
2022-02-02 13:05:00,184.99,185.06,184.84,184.87,36383.0,179.4834,179.5514,179.3379,179.367,36383.0
2022-02-02 13:10:00,184.9,184.94,184.69,184.87,49336.0,179.3961,179.4349,179.1924,179.367,49336.0
2022-02-02 13:15:00,184.88,185.17,184.87,184.96,40217.0,179.3767,179.6581,179.367,179.4543,40217.0
2022-02-02 13:20:00,184.96,185.07,184.72,184.78,42298.0,179.4543,179.5611,179.2215,179.2797,42298.0
2022-02-02 13:25:00,184.78,184.83,184.42,184.6,58738.0,179.2797,179.3282,178.9304,179.105,58738.0
2022-02-02 13:30:00,184.56,184.75,184.52,184.68,27349.0,179.0662,179.2506,179.0274,179.1827,27349.0
2022-02-02 13:35:00,184.7,184.84,184.54,184.77,37155.0,179.2021,179.3379,179.0468,179.27,37155.0
2022-02-02 13:40:00,184.76,184.9,184.57,184.69,54915.0,179.2603,179.3961,179.0759,179.1924,54915.0
2022-02-02 13:45:00,184.71,184.81,184.41,184.43,48974.0,179.2118,179.3088,178.9207,178.9401,48974.0
2022-02-02 13:50:00,184.45,184.55,184.32,184.46,38087.0,178.9595,179.0565,178.8334,178.9692,38087.0
2022-02-02 13:55:00,184.52,184.68,184.47,184.61,39707.0,179.0274,179.1827,178.9789,179.1147,39707.0
2022-02-02 14:00:00,184.58,184.91,184.56,184.85,55652.0,179.0856,179.4058,179.0662,179.3476,55652.0
2022-02-02 14:05:00,184.85,184.92,184.51,184.66,35264.0,179.3476,179.4155,179.0177,179.1633,35264.0
2022-02-02 14:10:00,184.68,184.82,184.44,184.51,50073.0,179.1827,179.3185,178.9498,179.0177,50073.0
2022-02-02 14:15:00,184.54,184.67,184.24,184.58,55623.0,179.0468,179.173,178.7558,179.0856,55623.0
2022-02-02 14:20:00,184.56,184.58,184.22,184.24,39986.0,179.0662,179.0856,178.7364,178.7558,39986.0
2022-02-02 14:25:00,184.2,184.31,183.98,184.28,42007.0,178.717,178.8237,178.5035,178.7946,42007.0
2022-02-02 14:30:00,184.27,184.8,184.23,184.76,87911.0,178.7849,179.2991,178.7461,179.2603,87911.0
2022-02-02 14:35:00,184.75,184.83,184.53,184.66,45400.0,179.2506,179.3282,179.0371,179.1633,45400.0
2022-02-02 14:40:00,184.69,185.12,184.69,185.01,78366.0,179.1924,179.6096,179.1924,179.5028,78366.0
2022-02-02 14:45:00,185.0,185.21,184.81,185.12,67855.0,179.4931,179.6969,179.3088,179.6096,67855.0
2022-02-02 14:50:00,185.13,185.22,184.97,185.1,50401.0,179.6193,179.7066,179.464,179.5902,50401.0
2022-02-02 14:55:00,185.1,185.1,184.79,184.79,65641.0,179.5902,179.5902,179.2894,179.2894,65641.0
2022-02-02 15:00:00,184.8,185.21,184.56,185.08,91196.0,179.2991,179.6969,179.0662,179.5708,91196.0
2022-02-02 15:05:00,185.06,185.1,184.79,184.83,95331.0,179.5514,179.5902,179.2894,179.3282,95331.0
2022-02-02 15:10:00,184.83,184.97,184.69,184.84,77779.0,179.3282,179.464,179.1924,179.3379,77779.0
2022-02-02 15:15:00,184.91,185.32,184.78,185.29,74095.0,179.4058,179.8036,179.2797,179.7745,74095.0
2022-02-02 15:20:00,185.3,185.4,184.97,185.0,69144.0,179.7842,179.8812,179.464,179.4931,69144.0
2022-02-02 15:25:00,185.01,185.17,184.67,184.89,86558.0,179.5028,179.6581,179.173,179.3864,86558.0
2022-02-02 15:30:00,184.89,185.06,184.73,185.06,60790.0,179.3864,179.5514,179.2312,179.5514,60790.0
2022-02-02 15:35:00,185.04,185.14,184.73,184.86,81365.0,179.5319,179.629,179.2312,179.3573,81365.0
2022-02-02 15:40:00,184.87,185.03,184.74,184.92,106495.0,179.367,179.5222,179.2409,179.4155,106495.0
2022-02-02 15:45:00,184.9,185.15,184.9,185.06,114952.0,179.3961,179.6387,179.3961,179.5514,114952.0
2022-02-02 15:50:00,185.04,185.15,184.65,185.04,200973.0,179.5319,179.6387,179.1536,179.5319,200973.0
2022-02-02 15:55:00,185.04,185.3,184.93,184.96,308987.0,179.5319,179.7842,179.4252,179.4543,308987.0
2022-02-03 09:30:00,180.65,181.79,180.39,181.45,146212.0,175.2726,176.3787,175.0204,176.0488,146212.0
2022-02-03 09:35:00,181.52,182.52,181.5,182.47,131161.0,176.1167,177.087,176.0973,177.0384,131161.0
2022-02-03 09:40:00,182.49,182.52,181.86,182.01,142886.0,177.0579,177.087,176.4466,176.5921,142886.0
2022-02-03 09:45:00,182.02,182.08,181.31,181.35,203605.0,176.6018,176.6601,175.913,175.9518,203605.0
2022-02-03 09:50:00,181.36,181.89,181.05,181.19,111773.0,175.9615,176.4757,175.6607,175.7965,111773.0
2022-02-03 09:55:00,181.14,181.42,180.93,181.02,104865.0,175.748,176.0197,175.5443,175.6316,104865.0
2022-02-03 10:00:00,181.02,181.48,180.74,181.24,100593.0,175.6316,176.0779,175.3599,175.8451,100593.0
2022-02-03 10:05:00,181.25,181.64,181.04,181.48,87696.0,175.8548,176.2332,175.651,176.0779,87696.0
2022-02-03 10:10:00,181.52,181.68,181.14,181.63,102772.0,176.1167,176.272,175.748,176.2235,102772.0
2022-02-03 10:15:00,181.64,182.61,181.54,182.61,111808.0,176.2332,177.1743,176.1361,177.1743,111808.0
2022-02-03 10:20:00,182.6,182.93,182.21,182.3,69204.0,177.1646,177.4848,176.7862,176.8735,69204.0
2022-02-03 10:25:00,182.27,182.81,182.16,182.77,75704.0,176.8444,177.3683,176.7377,177.3295,75704.0
2022-02-03 10:30:00,182.77,183.13,182.36,182.44,87735.0,177.3295,177.6788,176.9317,177.0093,87735.0
2022-02-03 10:35:00,182.46,182.59,182.2,182.43,69977.0,177.0287,177.1549,176.7765,176.9996,69977.0
2022-02-03 10:40:00,182.42,182.71,182.26,182.37,68231.0,176.9899,177.2713,176.8347,176.9414,68231.0
2022-02-03 10:45:00,182.38,182.45,181.91,181.96,113131.0,176.9511,177.019,176.4951,176.5436,113131.0
2022-02-03 10:50:00,182.0,182.65,181.99,182.56,60901.0,176.5824,177.2131,176.5727,177.1258,60901.0
2022-02-03 10:55:00,182.57,182.89,182.43,182.49,67820.0,177.1355,177.4459,176.9996,177.0579,67820.0
2022-02-03 11:00:00,182.47,182.54,182.17,182.5,48759.0,177.0384,177.1064,176.7474,177.0676,48759.0
2022-02-03 11:05:00,182.5,183.3,182.49,183.08,47651.0,177.0676,177.8437,177.0579,177.6303,47651.0
2022-02-03 11:10:00,183.04,183.51,182.97,183.44,68003.0,177.5915,178.0475,177.5236,177.9796,68003.0
2022-02-03 11:15:00,183.44,183.48,183.14,183.35,60983.0,177.9796,178.0184,177.6885,177.8923,60983.0
2022-02-03 11:20:00,183.35,183.35,182.64,182.72,52921.0,177.8923,177.8923,177.2034,177.281,52921.0
2022-02-03 11:25:00,182.73,182.87,182.44,182.66,66457.0,177.2907,177.4265,177.0093,177.2228,66457.0
2022-02-03 11:30:00,182.66,182.77,182.35,182.4,53032.0,177.2228,177.3295,176.922,176.9705,53032.0
2022-02-03 11:35:00,182.4,182.66,182.35,182.45,43711.0,176.9705,177.2228,176.922,177.019,43711.0
2022-02-03 11:40:00,182.48,182.6,182.27,182.52,70085.0,177.0481,177.1646,176.8444,177.087,70085.0
2022-02-03 11:45:00,182.53,182.6,182.22,182.22,42477.0,177.0967,177.1646,176.7959,176.7959,42477.0
2022-02-03 11:50:00,182.22,182.3,181.97,182.05,71473.0,176.7959,176.8735,176.5533,176.6309,71473.0
2022-02-03 11:55:00,182.06,182.16,181.48,181.48,65482.0,176.6407,176.7377,176.0779,176.0779,65482.0
2022-02-03 12:00:00,181.48,181.7,181.02,181.11,103310.0,176.0779,176.2914,175.6316,175.7189,103310.0
2022-02-03 12:05:00,181.1,181.5,181.1,181.45,51100.0,175.7092,176.0973,175.7092,176.0488,51100.0
2022-02-03 12:10:00,181.41,181.88,181.31,181.82,58633.0,176.01,176.466,175.913,176.4078,58633.0
2022-02-03 12:15:00,181.84,181.84,181.11,181.14,68970.0,176.4272,176.4272,175.7189,175.748,68970.0
2022-02-03 12:20:00,181.13,181.62,181.13,181.62,83278.0,175.7383,176.2137,175.7383,176.2137,83278.0
2022-02-03 12:25:00,181.6,181.76,181.46,181.55,39673.0,176.1943,176.3496,176.0585,176.1458,39673.0
2022-02-03 12:30:00,181.49,181.66,181.11,181.38,51802.0,176.0876,176.2526,175.7189,175.9809,51802.0
2022-02-03 12:35:00,181.37,181.78,181.36,181.65,53864.0,175.9712,176.369,175.9615,176.2429,53864.0
2022-02-03 12:40:00,181.66,181.78,181.26,181.28,54232.0,176.2526,176.369,175.8645,175.8839,54232.0
2022-02-03 12:45:00,181.27,181.42,181.11,181.28,45992.0,175.8742,176.0197,175.7189,175.8839,45992.0
2022-02-03 12:50:00,181.31,181.47,181.14,181.21,48089.0,175.913,176.0682,175.748,175.816,48089.0
2022-02-03 12:55:00,181.19,181.4,181.0,181.31,53949.0,175.7965,176.0003,175.6122,175.913,53949.0
2022-02-03 13:00:00,181.32,181.32,181.05,181.12,54677.0,175.9227,175.9227,175.6607,175.7286,54677.0
2022-02-03 13:05:00,181.13,181.32,181.05,181.07,59062.0,175.7383,175.9227,175.6607,175.6801,59062.0
2022-02-03 13:10:00,181.02,181.15,180.86,181.02,55472.0,175.6316,175.7577,175.4764,175.6316,55472.0
2022-02-03 13:15:00,181.04,181.22,181.0,181.16,33223.0,175.651,175.8257,175.6122,175.7674,33223.0
2022-02-03 13:20:00,181.16,181.77,181.08,181.61,48620.0,175.7674,176.3593,175.6898,176.204,48620.0
2022-02-03 13:25:00,181.6,181.66,181.36,181.44,37032.0,176.1943,176.2526,175.9615,176.0391,37032.0
2022-02-03 13:30:00,181.43,181.93,181.42,181.73,59002.0,176.0294,176.5145,176.0197,176.3205,59002.0
2022-02-03 13:35:00,181.74,181.74,181.29,181.34,49000.0,176.3302,176.3302,175.8936,175.9421,49000.0
2022-02-03 13:40:00,181.37,181.46,181.21,181.27,28935.0,175.9712,176.0585,175.816,175.8742,28935.0
2022-02-03 13:45:00,181.28,181.46,181.25,181.3,44962.0,175.8839,176.0585,175.8548,175.9033,44962.0
2022-02-03 13:50:00,181.28,181.38,181.13,181.17,44519.0,175.8839,175.9809,175.7383,175.7771,44519.0
2022-02-03 13:55:00,181.21,181.3,181.11,181.21,35672.0,175.816,175.9033,175.7189,175.816,35672.0
2022-02-03 14:00:00,181.2,181.58,181.1,181.5,40850.0,175.8063,176.1749,175.7092,176.0973,40850.0
2022-02-03 14:05:00,181.49,181.66,181.39,181.51,29757.0,176.0876,176.2526,175.9906,176.107,29757.0
2022-02-03 14:10:00,181.52,181.58,181.27,181.36,27702.0,176.1167,176.1749,175.8742,175.9615,27702.0
2022-02-03 14:15:00,181.38,181.52,181.36,181.44,23705.0,175.9809,176.1167,175.9615,176.0391,23705.0
2022-02-03 14:20:00,181.45,181.48,181.22,181.29,30191.0,176.0488,176.0779,175.8257,175.8936,30191.0
2022-02-03 14:25:00,181.28,181.33,180.93,181.0,57501.0,175.8839,175.9324,175.5443,175.6122,57501.0
2022-02-03 14:30:00,181.0,181.01,180.78,180.94,61791.0,175.6122,175.6219,175.3988,175.554,61791.0
2022-02-03 14:35:00,180.95,181.04,180.5,180.58,96268.0,175.5637,175.651,175.1271,175.2047,96268.0
2022-02-03 14:40:00,180.58,180.58,180.13,180.14,68953.0,175.2047,175.2047,174.7681,174.7778,68953.0
2022-02-03 14:45:00,180.12,180.19,179.89,180.02,91832.0,174.7584,174.8263,174.5352,174.6614,91832.0
2022-02-03 14:50:00,180.05,180.16,179.9,180.16,50335.0,174.6905,174.7972,174.5449,174.7972,50335.0
2022-02-03 14:55:00,180.14,180.45,180.09,180.28,62343.0,174.7778,175.0786,174.7293,174.9136,62343.0
2022-02-03 15:00:00,180.28,180.46,179.83,179.93,104004.0,174.9136,175.0883,174.477,174.5741,104004.0
2022-02-03 15:05:00,179.94,180.22,179.94,180.05,90623.0,174.5838,174.8554,174.5838,174.6905,90623.0
2022-02-03 15:10:00,180.06,180.45,180.01,180.41,74850.0,174.7002,175.0786,174.6517,175.0398,74850.0
2022-02-03 15:15:00,180.39,180.64,180.39,180.63,99572.0,175.0204,175.2629,175.0204,175.2532,99572.0
2022-02-03 15:20:00,180.63,180.94,180.55,180.56,64311.0,175.2532,175.554,175.1756,175.1853,64311.0
2022-02-03 15:25:00,180.54,180.58,180.23,180.36,87241.0,175.1659,175.2047,174.8651,174.9913,87241.0
2022-02-03 15:30:00,180.35,180.35,179.7,179.7,120728.0,174.9816,174.9816,174.3509,174.3509,120728.0
2022-02-03 15:35:00,179.7,179.95,179.65,179.9,108976.0,174.3509,174.5935,174.3024,174.5449,108976.0
2022-02-03 15:40:00,179.87,180.18,179.8,179.94,131252.0,174.5158,174.8166,174.4479,174.5838,131252.0
2022-02-03 15:45:00,179.92,179.92,179.51,179.57,233385.0,174.5644,174.5644,174.1666,174.2248,233385.0
2022-02-03 15:50:00,179.54,179.54,178.92,179.06,374377.0,174.1957,174.1957,173.5941,173.73,374377.0
2022-02-03 15:55:00,179.06,179.79,179.0,179.44,494907.0,173.73,174.4382,173.6717,174.0986,494907.0
2022-02-04 09:30:00,183.27,183.62,181.28,181.49,120383.0,177.8146,178.1542,175.8839,176.0876,120383.0
2022-02-04 09:35:00,181.49,181.51,180.67,180.8,131283.0,176.0876,176.107,175.292,175.4182,131283.0
2022-02-04 09:40:00,180.88,182.28,180.87,182.12,114061.0,175.4958,176.8541,175.4861,176.6989,114061.0
2022-02-04 09:45:00,182.09,182.62,182.0,182.28,137815.0,176.6698,177.184,176.5824,176.8541,137815.0
2022-02-04 09:50:00,182.25,182.45,181.32,181.4,162945.0,176.825,177.019,175.9227,176.0003,162945.0
2022-02-04 09:55:00,181.4,182.2,181.38,181.94,106575.0,176.0003,176.7765,175.9809,176.5242,106575.0
2022-02-04 10:00:00,182.01,182.54,181.92,182.39,183559.0,176.5921,177.1064,176.5048,176.9608,183559.0
2022-02-04 10:05:00,182.41,182.88,182.3,182.33,86503.0,176.9802,177.4362,176.8735,176.9026,86503.0
2022-02-04 10:10:00,182.34,182.59,181.9,182.57,101074.0,176.9123,177.1549,176.4854,177.1355,101074.0
2022-02-04 10:15:00,182.55,183.43,182.55,183.2,104862.0,177.1161,177.9699,177.1161,177.7467,104862.0
2022-02-04 10:20:00,183.2,183.57,183.11,183.24,98935.0,177.7467,178.1057,177.6594,177.7855,98935.0
2022-02-04 10:25:00,183.2,183.73,182.64,182.67,122509.0,177.7467,178.2609,177.2034,177.2325,122509.0
2022-02-04 10:30:00,182.69,183.17,182.67,183.03,115399.0,177.2519,177.7176,177.2325,177.5818,115399.0
2022-02-04 10:35:00,182.99,183.08,182.21,182.54,124589.0,177.543,177.6303,176.7862,177.1064,124589.0
2022-02-04 10:40:00,182.54,182.79,181.88,181.94,81458.0,177.1064,177.3489,176.466,176.5242,81458.0
2022-02-04 10:45:00,181.92,181.95,181.52,181.89,95972.0,176.5048,176.5339,176.1167,176.4757,95972.0
2022-02-04 10:50:00,181.9,182.0,181.45,181.78,89499.0,176.4854,176.5824,176.0488,176.369,89499.0
2022-02-04 10:55:00,181.81,182.17,181.61,181.73,81605.0,176.3981,176.7474,176.204,176.3205,81605.0
2022-02-04 11:00:00,181.72,182.25,181.51,182.13,68073.0,176.3108,176.825,176.107,176.7086,68073.0
2022-02-04 11:05:00,182.11,182.26,181.74,181.76,60204.0,176.6892,176.8347,176.3302,176.3496,60204.0
2022-02-04 11:10:00,181.78,181.78,181.04,181.04,76082.0,176.369,176.369,175.651,175.651,76082.0
2022-02-04 11:15:00,181.01,181.45,180.86,181.44,53501.0,175.6219,176.0488,175.4764,176.0391,53501.0
2022-02-04 11:20:00,181.4,181.54,181.11,181.43,78348.0,176.0003,176.1361,175.7189,176.0294,78348.0
2022-02-04 11:25:00,181.45,182.29,181.45,182.0,62796.0,176.0488,176.8638,176.0488,176.5824,62796.0
2022-02-04 11:30:00,182.01,182.58,181.9,182.38,69639.0,176.5921,177.1452,176.4854,176.9511,69639.0
2022-02-04 11:35:00,182.39,182.67,182.39,182.52,49129.0,176.9608,177.2325,176.9608,177.087,49129.0
2022-02-04 11:40:00,182.53,182.86,182.52,182.8,85856.0,177.0967,177.4168,177.087,177.3586,85856.0
2022-02-04 11:45:00,182.81,183.18,182.72,182.76,86246.0,177.3683,177.7273,177.281,177.3198,86246.0
2022-02-04 11:50:00,182.78,182.84,182.59,182.73,63458.0,177.3392,177.3974,177.1549,177.2907,63458.0
2022-02-04 11:55:00,182.74,183.2,182.74,182.76,73624.0,177.3004,177.7467,177.3004,177.3198,73624.0
2022-02-04 12:00:00,182.77,182.86,182.57,182.78,50105.0,177.3295,177.4168,177.1355,177.3392,50105.0
2022-02-04 12:05:00,182.77,182.94,182.54,182.85,63841.0,177.3295,177.4945,177.1064,177.4071,63841.0
2022-02-04 12:10:00,182.85,183.15,182.55,182.98,72561.0,177.4071,177.6982,177.1161,177.5333,72561.0
2022-02-04 12:15:00,183.02,183.18,182.88,183.03,62212.0,177.5721,177.7273,177.4362,177.5818,62212.0
2022-02-04 12:20:00,183.03,183.17,182.81,182.97,59398.0,177.5818,177.7176,177.3683,177.5236,59398.0
2022-02-04 12:25:00,182.96,183.23,182.93,183.08,54855.0,177.5139,177.7758,177.4848,177.6303,54855.0
2022-02-04 12:30:00,183.12,183.34,182.79,183.0,88319.0,177.6691,177.8826,177.3489,177.5527,88319.0
2022-02-04 12:35:00,183.0,183.45,182.97,183.45,63818.0,177.5527,177.9893,177.5236,177.9893,63818.0
2022-02-04 12:40:00,183.47,183.72,183.39,183.64,51048.0,178.0087,178.2512,177.9311,178.1736,51048.0
2022-02-04 12:45:00,183.62,183.91,183.54,183.89,37645.0,178.1542,178.4356,178.0766,178.4162,37645.0
2022-02-04 12:50:00,183.9,183.97,183.74,183.8,47996.0,178.4259,178.4938,178.2706,178.3289,47996.0
2022-02-04 12:55:00,183.83,184.23,183.74,184.22,53984.0,178.358,178.7461,178.2706,178.7364,53984.0
2022-02-04 13:00:00,184.24,184.94,184.24,184.86,160385.0,178.7558,179.4349,178.7558,179.3573,160385.0
2022-02-04 13:05:00,184.88,184.97,184.71,184.87,79477.0,179.3767,179.464,179.2118,179.367,79477.0
2022-02-04 13:10:00,184.86,185.05,184.76,184.87,75811.0,179.3573,179.5416,179.2603,179.367,75811.0
2022-02-04 13:15:00,184.88,184.91,184.5,184.71,60154.0,179.3767,179.4058,179.008,179.2118,60154.0
2022-02-04 13:20:00,184.71,185.25,184.66,185.22,55816.0,179.2118,179.7357,179.1633,179.7066,55816.0
2022-02-04 13:25:00,185.22,185.22,184.86,185.02,73312.0,179.7066,179.7066,179.3573,179.5125,73312.0
2022-02-04 13:30:00,185.04,185.37,184.93,185.31,40350.0,179.5319,179.8521,179.4252,179.7939,40350.0
2022-02-04 13:35:00,185.31,185.32,184.87,185.06,42223.0,179.7939,179.8036,179.367,179.5514,42223.0
2022-02-04 13:40:00,185.06,185.53,185.06,185.44,87337.0,179.5514,180.0074,179.5514,179.92,87337.0
2022-02-04 13:45:00,185.47,185.5,185.07,185.31,87717.0,179.9491,179.9783,179.5611,179.7939,87717.0
2022-02-04 13:50:00,185.36,185.5,185.31,185.47,76145.0,179.8424,179.9783,179.7939,179.9491,76145.0
2022-02-04 13:55:00,185.46,185.59,185.24,185.47,65518.0,179.9394,180.0656,179.726,179.9491,65518.0
2022-02-04 14:00:00,185.47,185.56,185.16,185.23,70067.0,179.9491,180.0365,179.6484,179.7163,70067.0
2022-02-04 14:05:00,185.23,185.45,185.16,185.42,72419.0,179.7163,179.9297,179.6484,179.9006,72419.0
2022-02-04 14:10:00,185.43,185.5,184.87,185.07,94014.0,179.9103,179.9783,179.367,179.5611,94014.0
2022-02-04 14:15:00,185.07,185.18,184.87,184.87,65824.0,179.5611,179.6678,179.367,179.367,65824.0
2022-02-04 14:20:00,184.87,185.37,184.87,185.26,70985.0,179.367,179.8521,179.367,179.7454,70985.0
2022-02-04 14:25:00,185.26,185.6,185.2,185.35,61222.0,179.7454,180.0753,179.6872,179.8327,61222.0
2022-02-04 14:30:00,185.34,185.76,185.27,185.6,69786.0,179.823,180.2305,179.7551,180.0753,69786.0
2022-02-04 14:35:00,185.61,185.98,185.61,185.78,73780.0,180.085,180.444,180.085,180.2499,73780.0
2022-02-04 14:40:00,185.8,185.89,185.5,185.62,105133.0,180.2693,180.3566,179.9783,180.0947,105133.0
2022-02-04 14:45:00,185.59,185.67,185.41,185.47,66265.0,180.0656,180.1432,179.8909,179.9491,66265.0
2022-02-04 14:50:00,185.48,185.72,185.35,185.67,69795.0,179.9588,180.1917,179.8327,180.1432,69795.0
2022-02-04 14:55:00,185.67,185.84,185.63,185.8,67697.0,180.1432,180.3081,180.1044,180.2693,67697.0
2022-02-04 15:00:00,185.81,186.21,185.8,186.15,61568.0,180.279,180.6671,180.2693,180.6089,61568.0
2022-02-04 15:05:00,186.14,186.2,186.02,186.11,72970.0,180.5992,180.6574,180.4828,180.5701,72970.0
2022-02-04 15:10:00,186.12,186.53,186.09,186.36,97489.0,180.5798,180.9776,180.5507,180.8127,97489.0
2022-02-04 15:15:00,186.37,186.42,186.07,186.07,121255.0,180.8224,180.8709,180.5313,180.5313,121255.0
2022-02-04 15:20:00,186.08,186.35,186.07,186.26,50275.0,180.541,180.803,180.5313,180.7156,50275.0
2022-02-04 15:25:00,186.26,186.37,185.98,186.08,51873.0,180.7156,180.8224,180.444,180.541,51873.0
2022-02-04 15:30:00,186.09,186.6,186.08,186.48,81560.0,180.5507,181.0455,180.541,180.9291,81560.0
2022-02-04 15:35:00,186.46,186.47,186.11,186.13,94724.0,180.9097,180.9194,180.5701,180.5895,94724.0
2022-02-04 15:40:00,186.11,186.13,185.4,185.47,110952.0,180.5701,180.5895,179.8812,179.9491,110952.0
2022-02-04 15:45:00,185.48,185.62,184.9,185.14,158157.0,179.9588,180.0947,179.3961,179.629,158157.0
2022-02-04 15:50:00,185.13,185.38,184.65,184.92,132616.0,179.6193,179.8618,179.1536,179.4155,132616.0
2022-02-04 15:55:00,184.86,184.86,184.32,184.33,285604.0,179.3573,179.3573,178.8334,178.8431,285604.0
2022-02-07 09:30:00,185.04,185.25,184.54,185.07,97061.0,179.5319,179.7357,179.0468,179.5611,97061.0
2022-02-07 09:35:00,185.07,186.7,185.07,186.61,97838.0,179.5611,181.1425,179.5611,181.0552,97838.0
2022-02-07 09:40:00,186.53,186.88,186.22,186.6,262650.0,180.9776,181.3172,180.6768,181.0455,262650.0
2022-02-07 09:45:00,186.61,186.72,185.83,186.01,229064.0,181.0552,181.1619,180.2984,180.4731,229064.0
2022-02-07 09:50:00,186.04,186.83,186.01,186.81,130129.0,180.5022,181.2687,180.4731,181.2493,130129.0
2022-02-07 09:55:00,186.79,187.01,186.45,186.94,144884.0,181.2299,181.4433,180.9,181.3754,144884.0
2022-02-07 10:00:00,187.0,187.09,186.39,186.45,132560.0,181.4336,181.5209,180.8418,180.9,132560.0
2022-02-07 10:05:00,186.5,186.86,186.35,186.66,146536.0,180.9485,181.2978,180.803,181.1037,146536.0
2022-02-07 10:10:00,186.64,186.81,185.69,185.72,147361.0,181.0843,181.2493,180.1626,180.1917,147361.0
2022-02-07 10:15:00,185.7,185.91,185.46,185.52,136154.0,180.1723,180.376,179.9394,179.9977,136154.0
2022-02-07 10:20:00,185.53,186.2,185.38,186.06,137317.0,180.0074,180.6574,179.8618,180.5216,137317.0
2022-02-07 10:25:00,186.01,186.42,185.89,186.19,73074.0,180.4731,180.8709,180.3566,180.6477,73074.0
2022-02-07 10:30:00,186.19,186.53,185.84,186.45,112489.0,180.6477,180.9776,180.3081,180.9,112489.0
2022-02-07 10:35:00,186.43,186.48,185.84,185.98,103060.0,180.8806,180.9291,180.3081,180.444,103060.0
2022-02-07 10:40:00,185.96,185.99,185.25,185.48,114911.0,180.4246,180.4537,179.7357,179.9588,114911.0
2022-02-07 10:45:00,185.49,185.7,185.26,185.39,94436.0,179.9686,180.1723,179.7454,179.8715,94436.0
2022-02-07 10:50:00,185.38,185.78,185.27,185.53,84556.0,179.8618,180.2499,179.7551,180.0074,84556.0
2022-02-07 10:55:00,185.49,185.71,185.37,185.63,53487.0,179.9686,180.182,179.8521,180.1044,53487.0
2022-02-07 11:00:00,185.63,185.79,185.21,185.34,81153.0,180.1044,180.2596,179.6969,179.823,81153.0
2022-02-07 11:05:00,185.34,185.62,185.0,185.07,72284.0,179.823,180.0947,179.4931,179.5611,72284.0
2022-02-07 11:10:00,185.08,185.3,185.0,185.21,65049.0,179.5708,179.7842,179.4931,179.6969,65049.0
2022-02-07 11:15:00,185.17,185.21,184.85,185.02,64051.0,179.6581,179.6969,179.3476,179.5125,64051.0
2022-02-07 11:20:00,185.03,185.09,184.65,184.79,50230.0,179.5222,179.5805,179.1536,179.2894,50230.0
2022-02-07 11:25:00,184.78,185.31,184.78,185.0,78054.0,179.2797,179.7939,179.2797,179.4931,78054.0
2022-02-07 11:30:00,184.98,185.01,184.46,184.6,68044.0,179.4737,179.5028,178.9692,179.105,68044.0
2022-02-07 11:35:00,184.6,184.69,184.01,184.11,75278.0,179.105,179.1924,178.5326,178.6296,75278.0
2022-02-07 11:40:00,184.12,184.15,183.66,183.73,177539.0,178.6393,178.6684,178.193,178.2609,177539.0
2022-02-07 11:45:00,183.69,184.11,183.69,184.08,53772.0,178.2221,178.6296,178.2221,178.6005,53772.0
2022-02-07 11:50:00,184.08,184.17,183.87,184.15,50564.0,178.6005,178.6878,178.3968,178.6684,50564.0
2022-02-07 11:55:00,184.16,184.56,184.08,184.51,65354.0,178.6781,179.0662,178.6005,179.0177,65354.0
2022-02-07 12:00:00,184.51,184.64,184.21,184.55,56133.0,179.0177,179.1439,178.7267,179.0565,56133.0
2022-02-07 12:05:00,184.56,184.58,184.22,184.24,45599.0,179.0662,179.0856,178.7364,178.7558,45599.0
2022-02-07 12:10:00,184.25,184.46,184.15,184.39,55460.0,178.7655,178.9692,178.6684,178.9013,55460.0
2022-02-07 12:15:00,184.35,184.83,184.27,184.72,55009.0,178.8625,179.3282,178.7849,179.2215,55009.0
2022-02-07 12:20:00,184.7,185.09,184.64,185.02,50851.0,179.2021,179.5805,179.1439,179.5125,50851.0
2022-02-07 12:25:00,185.01,185.08,184.4,184.42,56541.0,179.5028,179.5708,178.911,178.9304,56541.0
2022-02-07 12:30:00,184.42,184.76,184.21,184.66,45537.0,178.9304,179.2603,178.7267,179.1633,45537.0
2022-02-07 12:35:00,184.65,184.78,184.0,184.17,56526.0,179.1536,179.2797,178.5229,178.6878,56526.0
2022-02-07 12:40:00,184.18,184.57,184.18,184.51,57954.0,178.6975,179.0759,178.6975,179.0177,57954.0
2022-02-07 12:45:00,184.51,184.8,184.42,184.65,61701.0,179.0177,179.2991,178.9304,179.1536,61701.0
2022-02-07 12:50:00,184.63,184.73,184.47,184.5,64247.0,179.1342,179.2312,178.9789,179.008,64247.0
2022-02-07 12:55:00,184.5,184.79,184.43,184.54,74216.0,179.008,179.2894,178.9401,179.0468,74216.0
2022-02-07 13:00:00,184.52,184.94,184.42,184.83,74015.0,179.0274,179.4349,178.9304,179.3282,74015.0
2022-02-07 13:05:00,184.8,185.09,184.75,185.02,43045.0,179.2991,179.5805,179.2506,179.5125,43045.0
2022-02-07 13:10:00,185.01,185.37,184.9,185.14,57893.0,179.5028,179.8521,179.3961,179.629,57893.0
2022-02-07 13:15:00,185.14,185.22,184.95,185.01,47043.0,179.629,179.7066,179.4446,179.5028,47043.0
2022-02-07 13:20:00,185.02,185.11,184.87,184.96,32450.0,179.5125,179.5999,179.367,179.4543,32450.0
2022-02-07 13:25:00,184.97,185.16,184.82,185.09,29768.0,179.464,179.6484,179.3185,179.5805,29768.0
2022-02-07 13:30:00,185.1,185.22,184.83,184.92,60232.0,179.5902,179.7066,179.3282,179.4155,60232.0
2022-02-07 13:35:00,184.93,185.1,184.86,185.04,36492.0,179.4252,179.5902,179.3573,179.5319,36492.0
2022-02-07 13:40:00,185.05,185.17,185.0,185.06,51692.0,179.5416,179.6581,179.4931,179.5514,51692.0
2022-02-07 13:45:00,185.08,185.13,184.74,184.82,62695.0,179.5708,179.6193,179.2409,179.3185,62695.0
2022-02-07 13:50:00,184.82,184.96,184.68,184.86,41941.0,179.3185,179.4543,179.1827,179.3573,41941.0
2022-02-07 13:55:00,184.89,185.27,184.88,185.16,37854.0,179.3864,179.7551,179.3767,179.6484,37854.0
2022-02-07 14:00:00,185.16,185.26,185.05,185.16,47235.0,179.6484,179.7454,179.5416,179.6484,47235.0
2022-02-07 14:05:00,185.15,185.18,184.85,184.89,37213.0,179.6387,179.6678,179.3476,179.3864,37213.0
2022-02-07 14:10:00,184.91,185.05,184.89,184.89,29020.0,179.4058,179.5416,179.3864,179.3864,29020.0
2022-02-07 14:15:00,184.9,185.2,184.82,185.05,49830.0,179.3961,179.6872,179.3185,179.5416,49830.0
2022-02-07 14:20:00,185.06,185.22,184.92,184.98,44675.0,179.5514,179.7066,179.4155,179.4737,44675.0
2022-02-07 14:25:00,184.97,185.59,184.97,185.59,50007.0,179.464,180.0656,179.464,180.0656,50007.0
2022-02-07 14:30:00,185.62,185.71,185.42,185.55,53735.0,180.0947,180.182,179.9006,180.0268,53735.0
2022-02-07 14:35:00,185.56,185.7,185.39,185.53,53086.0,180.0365,180.1723,179.8715,180.0074,53086.0
2022-02-07 14:40:00,185.52,185.87,185.45,185.79,44405.0,179.9977,180.3372,179.9297,180.2596,44405.0
2022-02-07 14:45:00,185.79,185.84,185.54,185.57,36159.0,180.2596,180.3081,180.0171,180.0462,36159.0
2022-02-07 14:50:00,185.56,185.57,185.32,185.49,53125.0,180.0365,180.0462,179.8036,179.9686,53125.0
2022-02-07 14:55:00,185.51,185.61,185.37,185.4,65787.0,179.988,180.085,179.8521,179.8812,65787.0
2022-02-07 15:00:00,185.38,185.72,185.19,185.7,61038.0,179.8618,180.1917,179.6775,180.1723,61038.0
2022-02-07 15:05:00,185.7,185.84,185.5,185.73,77952.0,180.1723,180.3081,179.9783,180.2014,77952.0
2022-02-07 15:10:00,185.7,186.17,185.65,186.16,94783.0,180.1723,180.6283,180.1238,180.6186,94783.0
2022-02-07 15:15:00,186.15,186.16,185.86,185.86,60993.0,180.6089,180.6186,180.3275,180.3275,60993.0
2022-02-07 15:20:00,185.86,185.93,185.35,185.45,88950.0,180.3275,180.3955,179.8327,179.9297,88950.0
2022-02-07 15:25:00,185.45,185.56,185.0,185.1,110656.0,179.9297,180.0365,179.4931,179.5902,110656.0
2022-02-07 15:30:00,185.11,185.36,185.03,185.16,146138.0,179.5999,179.8424,179.5222,179.6484,146138.0
2022-02-07 15:35:00,185.17,185.28,184.48,184.51,165635.0,179.6581,179.7648,178.9886,179.0177,165635.0
2022-02-07 15:40:00,184.49,184.6,184.29,184.34,124032.0,178.9983,179.105,178.8043,178.8528,124032.0
2022-02-07 15:45:00,184.34,184.35,183.94,184.0,210380.0,178.8528,178.8625,178.4647,178.5229,210380.0
2022-02-07 15:50:00,184.03,184.41,183.45,183.56,312925.0,178.552,178.9207,177.9893,178.096,312925.0
2022-02-07 15:55:00,183.53,184.0,183.34,183.99,366829.0,178.0669,178.5229,177.8826,178.5132,366829.0
2022-02-08 09:30:00,183.48,183.79,182.56,182.62,81860.0,178.0184,178.3192,177.1258,177.184,81860.0
2022-02-08 09:35:00,182.61,183.68,182.6,183.46,106885.0,177.1743,178.2124,177.1646,177.999,106885.0
2022-02-08 09:40:00,183.4,183.78,183.18,183.45,163551.0,177.9408,178.3095,177.7273,177.9893,163551.0
2022-02-08 09:45:00,183.45,183.92,183.25,183.45,187149.0,177.9893,178.4453,177.7952,177.9893,187149.0
2022-02-08 09:50:00,183.43,183.79,183.19,183.54,163420.0,177.9699,178.3192,177.737,178.0766,163420.0
2022-02-08 09:55:00,183.52,183.74,183.28,183.31,105047.0,178.0572,178.2706,177.8243,177.8534,105047.0
2022-02-08 10:00:00,183.32,183.33,182.53,182.74,127222.0,177.8631,177.8728,177.0967,177.3004,127222.0
2022-02-08 10:05:00,182.75,183.29,182.6,183.21,95903.0,177.3101,177.834,177.1646,177.7564,95903.0
2022-02-08 10:10:00,183.18,183.49,183.02,183.35,111940.0,177.7273,178.0281,177.5721,177.8923,111940.0
2022-02-08 10:15:00,183.36,183.97,183.27,183.76,176945.0,177.902,178.4938,177.8146,178.29,176945.0
2022-02-08 10:20:00,183.74,183.8,183.5,183.7,116494.0,178.2706,178.3289,178.0378,178.2318,116494.0
2022-02-08 10:25:00,183.68,183.89,183.17,183.35,134600.0,178.2124,178.4162,177.7176,177.8923,134600.0
2022-02-08 10:30:00,183.29,183.6,183.23,183.37,68146.0,177.834,178.1348,177.7758,177.9117,68146.0
2022-02-08 10:35:00,183.34,183.98,183.14,183.82,103538.0,177.8826,178.5035,177.6885,178.3483,103538.0
2022-02-08 10:40:00,183.8,184.26,183.75,184.23,76466.0,178.3289,178.7752,178.2803,178.7461,76466.0
2022-02-08 10:45:00,184.21,184.78,184.21,184.59,124484.0,178.7267,179.2797,178.7267,179.0953,124484.0
2022-02-08 10:50:00,184.6,185.08,184.47,184.93,72849.0,179.105,179.5708,178.9789,179.4252,72849.0
2022-02-08 10:55:00,184.9,185.07,184.81,184.89,67777.0,179.3961,179.5611,179.3088,179.3864,67777.0
2022-02-08 11:00:00,184.89,185.47,184.89,185.46,77029.0,179.3864,179.9491,179.3864,179.9394,77029.0
2022-02-08 11:05:00,185.47,185.55,185.2,185.46,68483.0,179.9491,180.0268,179.6872,179.9394,68483.0
2022-02-08 11:10:00,185.45,185.46,185.09,185.4,86648.0,179.9297,179.9394,179.5805,179.8812,86648.0
2022-02-08 11:15:00,185.43,185.49,185.22,185.41,86913.0,179.9103,179.9686,179.7066,179.8909,86913.0
2022-02-08 11:20:00,185.41,185.44,185.11,185.29,54686.0,179.8909,179.92,179.5999,179.7745,54686.0
2022-02-08 11:25:00,185.34,185.49,185.26,185.45,50776.0,179.823,179.9686,179.7454,179.9297,50776.0
2022-02-08 11:30:00,185.47,185.85,185.42,185.74,125770.0,179.9491,180.3178,179.9006,180.2111,125770.0
2022-02-08 11:35:00,185.73,185.9,185.56,185.8,68983.0,180.2014,180.3663,180.0365,180.2693,68983.0
2022-02-08 11:40:00,185.79,185.93,185.65,185.79,81342.0,180.2596,180.3955,180.1238,180.2596,81342.0
2022-02-08 11:45:00,185.8,185.93,185.69,185.74,72976.0,180.2693,180.3955,180.1626,180.2111,72976.0
2022-02-08 11:50:00,185.75,185.88,185.53,185.7,72334.0,180.2208,180.3469,180.0074,180.1723,72334.0
2022-02-08 11:55:00,185.7,185.8,185.64,185.74,57429.0,180.1723,180.2693,180.1141,180.2111,57429.0
2022-02-08 12:00:00,185.75,186.1,185.71,185.97,72178.0,180.2208,180.5604,180.182,180.4343,72178.0
2022-02-08 12:05:00,185.97,185.99,185.56,185.63,84074.0,180.4343,180.4537,180.0365,180.1044,84074.0
2022-02-08 12:10:00,185.63,185.72,185.51,185.59,90564.0,180.1044,180.1917,179.988,180.0656,90564.0
2022-02-08 12:15:00,185.6,185.83,185.47,185.76,59065.0,180.0753,180.2984,179.9491,180.2305,59065.0
2022-02-08 12:20:00,185.76,186.02,185.69,185.9,52608.0,180.2305,180.4828,180.1626,180.3663,52608.0
2022-02-08 12:25:00,185.93,186.1,185.85,186.09,116066.0,180.3955,180.5604,180.3178,180.5507,116066.0
2022-02-08 12:30:00,186.1,186.52,186.1,186.48,60229.0,180.5604,180.9679,180.5604,180.9291,60229.0
2022-02-08 12:35:00,186.49,186.67,186.36,186.63,87098.0,180.9388,181.1134,180.8127,181.0746,87098.0
2022-02-08 12:40:00,186.64,186.8,186.5,186.5,44697.0,181.0843,181.2396,180.9485,180.9485,44697.0
2022-02-08 12:45:00,186.53,186.67,186.45,186.48,53383.0,180.9776,181.1134,180.9,180.9291,53383.0
2022-02-08 12:50:00,186.49,186.68,186.46,186.59,36893.0,180.9388,181.1231,180.9097,181.0358,36893.0
2022-02-08 12:55:00,186.6,186.6,186.37,186.41,62665.0,181.0455,181.0455,180.8224,180.8612,62665.0
2022-02-08 13:00:00,186.4,186.4,186.15,186.27,48832.0,180.8515,180.8515,180.6089,180.7253,48832.0
2022-02-08 13:05:00,186.29,186.35,186.14,186.33,38610.0,180.7447,180.803,180.5992,180.7835,38610.0
2022-02-08 13:10:00,186.28,186.48,186.16,186.45,48003.0,180.735,180.9291,180.6186,180.9,48003.0
2022-02-08 13:15:00,186.43,186.44,185.95,186.15,51546.0,180.8806,180.8903,180.4149,180.6089,51546.0
2022-02-08 13:20:00,186.17,186.22,185.98,185.99,29183.0,180.6283,180.6768,180.444,180.4537,29183.0
2022-02-08 13:25:00,186.0,186.06,185.81,185.97,46702.0,180.4634,180.5216,180.279,180.4343,46702.0
2022-02-08 13:30:00,186.01,186.36,185.98,186.36,60064.0,180.4731,180.8127,180.444,180.8127,60064.0
2022-02-08 13:35:00,186.37,186.55,186.04,186.11,47017.0,180.8224,180.997,180.5022,180.5701,47017.0
2022-02-08 13:40:00,186.11,186.18,185.85,185.96,41538.0,180.5701,180.638,180.3178,180.4246,41538.0
2022-02-08 13:45:00,185.98,186.06,185.8,186.03,48325.0,180.444,180.5216,180.2693,180.4925,48325.0
2022-02-08 13:50:00,185.99,185.99,185.69,185.85,45883.0,180.4537,180.4537,180.1626,180.3178,45883.0
2022-02-08 13:55:00,185.85,186.17,185.85,186.14,30583.0,180.3178,180.6283,180.3178,180.5992,30583.0
2022-02-08 14:00:00,186.19,186.38,186.1,186.37,69212.0,180.6477,180.8321,180.5604,180.8224,69212.0
2022-02-08 14:05:00,186.39,186.52,186.25,186.3,63877.0,180.8418,180.9679,180.7059,180.7544,63877.0
2022-02-08 14:10:00,186.22,186.35,186.18,186.32,27257.0,180.6768,180.803,180.638,180.7738,27257.0
2022-02-08 14:15:00,186.33,186.35,186.01,186.14,38706.0,180.7835,180.803,180.4731,180.5992,38706.0
2022-02-08 14:20:00,186.13,186.13,185.58,185.67,90216.0,180.5895,180.5895,180.0559,180.1432,90216.0
2022-02-08 14:25:00,185.65,185.7,185.33,185.37,87627.0,180.1238,180.1723,179.8133,179.8521,87627.0
2022-02-08 14:30:00,185.37,185.77,185.31,185.71,62924.0,179.8521,180.2402,179.7939,180.182,62924.0
2022-02-08 14:35:00,185.7,185.88,185.3,185.36,134333.0,180.1723,180.3469,179.7842,179.8424,134333.0
2022-02-08 14:40:00,185.38,185.63,185.38,185.59,71073.0,179.8618,180.1044,179.8618,180.0656,71073.0
2022-02-08 14:45:00,185.58,185.7,185.33,185.58,79758.0,180.0559,180.1723,179.8133,180.0559,79758.0
2022-02-08 14:50:00,185.56,185.88,185.52,185.84,123985.0,180.0365,180.3469,179.9977,180.3081,123985.0
2022-02-08 14:55:00,185.84,185.86,185.48,185.63,55256.0,180.3081,180.3275,179.9588,180.1044,55256.0
2022-02-08 15:00:00,185.64,185.8,185.29,185.72,87628.0,180.1141,180.2693,179.7745,180.1917,87628.0
2022-02-08 15:05:00,185.68,185.91,185.49,185.83,81794.0,180.1529,180.376,179.9686,180.2984,81794.0
2022-02-08 15:10:00,185.84,186.5,185.81,186.47,96701.0,180.3081,180.9485,180.279,180.9194,96701.0
2022-02-08 15:15:00,186.48,186.72,186.41,186.58,82693.0,180.9291,181.1619,180.8612,181.0261,82693.0
2022-02-08 15:20:00,186.59,186.65,186.32,186.46,97310.0,181.0358,181.094,180.7738,180.9097,97310.0
2022-02-08 15:25:00,186.46,186.52,186.2,186.39,77631.0,180.9097,180.9679,180.6574,180.8418,77631.0
2022-02-08 15:30:00,186.43,186.82,186.36,186.74,101035.0,180.8806,181.259,180.8127,181.1813,101035.0
2022-02-08 15:35:00,186.74,186.8,186.51,186.67,127704.0,181.1813,181.2396,180.9582,181.1134,127704.0
2022-02-08 15:40:00,186.67,186.91,186.62,186.65,136495.0,181.1134,181.3463,181.0649,181.094,136495.0
2022-02-08 15:45:00,186.65,186.78,186.46,186.57,136260.0,181.094,181.2202,180.9097,181.0164,136260.0
2022-02-08 15:50:00,186.57,186.89,186.26,186.82,266774.0,181.0164,181.3269,180.7156,181.259,266774.0
2022-02-08 15:55:00,186.8,187.01,186.57,186.65,279481.0,181.2396,181.4433,181.0164,181.094,279481.0
2022-02-09 09:30:00,188.94,189.94,188.93,189.7,107803.0,183.3159,184.2861,183.3062,184.0532,107803.0
2022-02-09 09:35:00,189.61,190.17,189.33,189.96,169835.0,183.9659,184.5092,183.6942,184.3055,169835.0
2022-02-09 09:40:00,189.97,190.08,189.62,189.88,214923.0,184.3152,184.4219,183.9756,184.2279,214923.0
2022-02-09 09:45:00,189.89,190.09,189.48,189.5,184441.0,184.2376,184.4316,183.8398,183.8592,184441.0
2022-02-09 09:50:00,189.49,189.61,189.06,189.2,159022.0,183.8495,183.9659,183.4323,183.5681,159022.0
2022-02-09 09:55:00,189.21,189.48,189.05,189.19,127652.0,183.5778,183.8398,183.4226,183.5584,127652.0
2022-02-09 10:00:00,189.19,189.76,189.19,189.65,91820.0,183.5584,184.1114,183.5584,184.0047,91820.0
2022-02-09 10:05:00,189.6,189.63,189.25,189.36,85832.0,183.9562,183.9853,183.6166,183.7234,85832.0
2022-02-09 10:10:00,189.37,189.41,188.72,188.85,144707.0,183.7331,183.7719,183.1024,183.2285,144707.0
2022-02-09 10:15:00,188.88,188.91,188.46,188.53,175185.0,183.2576,183.2867,182.8501,182.9181,175185.0
2022-02-09 10:20:00,188.53,189.14,188.46,188.89,148271.0,182.9181,183.5099,182.8501,183.2673,148271.0
2022-02-09 10:25:00,188.9,189.38,188.85,189.19,148754.0,183.277,183.7428,183.2285,183.5584,148754.0
2022-02-09 10:30:00,189.21,189.58,189.13,189.48,60198.0,183.5778,183.9368,183.5002,183.8398,60198.0
2022-02-09 10:35:00,189.46,189.56,189.36,189.37,52546.0,183.8204,183.9174,183.7234,183.7331,52546.0
2022-02-09 10:40:00,189.38,189.48,189.0,189.02,46805.0,183.7428,183.8398,183.3741,183.3935,46805.0
2022-02-09 10:45:00,189.02,189.08,188.82,189.0,40858.0,183.3935,183.4517,183.1994,183.3741,40858.0
2022-02-09 10:50:00,188.99,189.24,188.94,189.04,42020.0,183.3644,183.6069,183.3159,183.4129,42020.0
2022-02-09 10:55:00,189.06,189.42,189.04,189.41,46347.0,183.4323,183.7816,183.4129,183.7719,46347.0
2022-02-09 11:00:00,189.43,189.65,189.41,189.65,48332.0,183.7913,184.0047,183.7719,184.0047,48332.0
2022-02-09 11:05:00,189.65,189.65,189.33,189.4,92980.0,184.0047,184.0047,183.6942,183.7622,92980.0
2022-02-09 11:10:00,189.35,189.61,189.06,189.18,109871.0,183.7137,183.9659,183.4323,183.5487,109871.0
2022-02-09 11:15:00,189.16,189.44,189.15,189.36,46945.0,183.5293,183.801,183.5196,183.7234,46945.0
2022-02-09 11:20:00,189.35,189.6,189.3,189.47,63248.0,183.7137,183.9562,183.6651,183.8301,63248.0
2022-02-09 11:25:00,189.49,189.56,189.33,189.33,45119.0,183.8495,183.9174,183.6942,183.6942,45119.0
2022-02-09 11:30:00,189.33,189.4,189.08,189.23,64677.0,183.6942,183.7622,183.4517,183.5972,64677.0
2022-02-09 11:35:00,189.22,189.44,189.21,189.43,68395.0,183.5875,183.801,183.5778,183.7913,68395.0
2022-02-09 11:40:00,189.47,189.5,189.18,189.23,36684.0,183.8301,183.8592,183.5487,183.5972,36684.0
2022-02-09 11:45:00,189.23,189.46,189.2,189.34,31615.0,183.5972,183.8204,183.5681,183.7039,31615.0
2022-02-09 11:50:00,189.34,189.52,189.12,189.15,62246.0,183.7039,183.8786,183.4905,183.5196,62246.0
2022-02-09 11:55:00,189.13,189.36,189.09,189.21,63375.0,183.5002,183.7234,183.4614,183.5778,63375.0
2022-02-09 12:00:00,189.22,189.32,189.04,189.14,55481.0,183.5875,183.6845,183.4129,183.5099,55481.0
2022-02-09 12:05:00,189.14,189.14,188.8,188.9,60912.0,183.5099,183.5099,183.18,183.277,60912.0
2022-02-09 12:10:00,188.91,188.96,188.67,188.96,57349.0,183.2867,183.3353,183.0539,183.3353,57349.0
2022-02-09 12:15:00,188.96,189.08,188.94,189.07,33786.0,183.3353,183.4517,183.3159,183.442,33786.0
2022-02-09 12:20:00,189.08,189.22,189.01,189.09,50008.0,183.4517,183.5875,183.3838,183.4614,50008.0
2022-02-09 12:25:00,189.16,189.25,189.06,189.07,65646.0,183.5293,183.6166,183.4323,183.442,65646.0
2022-02-09 12:30:00,189.07,189.19,188.92,188.92,206900.0,183.442,183.5584,183.2965,183.2965,206900.0
2022-02-09 12:35:00,188.94,189.27,188.89,189.26,278492.0,183.3159,183.636,183.2673,183.6263,278492.0
2022-02-09 12:40:00,189.29,189.44,189.22,189.4,49484.0,183.6554,183.801,183.5875,183.7622,49484.0
2022-02-09 12:45:00,189.4,189.42,189.29,189.4,41610.0,183.7622,183.7816,183.6554,183.7622,41610.0
2022-02-09 12:50:00,189.41,189.47,189.29,189.42,46675.0,183.7719,183.8301,183.6554,183.7816,46675.0
2022-02-09 12:55:00,189.43,189.66,189.43,189.63,54702.0,183.7913,184.0144,183.7913,183.9853,54702.0
2022-02-09 13:00:00,189.65,189.75,189.49,189.56,71701.0,184.0047,184.1017,183.8495,183.9174,71701.0
2022-02-09 13:05:00,189.57,189.67,189.48,189.54,41866.0,183.9271,184.0241,183.8398,183.898,41866.0
2022-02-09 13:10:00,189.54,189.59,189.31,189.32,37610.0,183.898,183.9465,183.6748,183.6845,37610.0
2022-02-09 13:15:00,189.35,189.49,189.31,189.42,30104.0,183.7137,183.8495,183.6748,183.7816,30104.0
2022-02-09 13:20:00,189.42,189.58,189.35,189.35,102623.0,183.7816,183.9368,183.7137,183.7137,102623.0
2022-02-09 13:25:00,189.37,189.53,189.28,189.46,26040.0,183.7331,183.8883,183.6457,183.8204,26040.0
2022-02-09 13:30:00,189.45,189.55,189.41,189.51,31304.0,183.8107,183.9077,183.7719,183.8689,31304.0
2022-02-09 13:35:00,189.5,189.5,189.2,189.21,59285.0,183.8592,183.8592,183.5681,183.5778,59285.0
2022-02-09 13:40:00,189.2,189.28,189.14,189.27,60072.0,183.5681,183.6457,183.5099,183.636,60072.0
2022-02-09 13:45:00,189.25,189.27,189.1,189.14,34937.0,183.6166,183.636,183.4711,183.5099,34937.0
2022-02-09 13:50:00,189.15,189.25,189.09,189.24,25919.0,183.5196,183.6166,183.4614,183.6069,25919.0
2022-02-09 13:55:00,189.25,189.44,189.24,189.43,42453.0,183.6166,183.801,183.6069,183.7913,42453.0
2022-02-09 14:00:00,189.44,189.53,189.44,189.44,44464.0,183.801,183.8883,183.801,183.801,44464.0
2022-02-09 14:05:00,189.46,189.63,189.45,189.62,53232.0,183.8204,183.9853,183.8107,183.9756,53232.0
2022-02-09 14:10:00,189.63,189.64,189.51,189.53,46870.0,183.9853,183.995,183.8689,183.8883,46870.0
2022-02-09 14:15:00,189.53,189.55,189.35,189.36,26662.0,183.8883,183.9077,183.7137,183.7234,26662.0
2022-02-09 14:20:00,189.35,189.37,189.26,189.31,36392.0,183.7137,183.7331,183.6263,183.6748,36392.0
2022-02-09 14:25:00,189.33,189.47,189.32,189.43,25899.0,183.6942,183.8301,183.6845,183.7913,25899.0
2022-02-09 14:30:00,189.42,189.43,189.25,189.3,27401.0,183.7816,183.7913,183.6166,183.6651,27401.0
2022-02-09 14:35:00,189.31,189.41,189.28,189.35,51197.0,183.6748,183.7719,183.6457,183.7137,51197.0
2022-02-09 14:40:00,189.34,189.41,189.23,189.33,60149.0,183.7039,183.7719,183.5972,183.6942,60149.0
2022-02-09 14:45:00,189.33,189.37,189.1,189.13,34182.0,183.6942,183.7331,183.4711,183.5002,34182.0
2022-02-09 14:50:00,189.14,189.2,189.04,189.05,63409.0,183.5099,183.5681,183.4129,183.4226,63409.0
2022-02-09 14:55:00,189.05,189.08,188.86,188.86,70144.0,183.4226,183.4517,183.2382,183.2382,70144.0
2022-02-09 15:00:00,188.88,188.89,188.64,188.86,93263.0,183.2576,183.2673,183.0248,183.2382,93263.0
2022-02-09 15:05:00,188.86,188.86,188.48,188.5,93880.0,183.2382,183.2382,182.8695,182.889,93880.0
2022-02-09 15:10:00,188.52,188.75,188.5,188.5,83924.0,182.9084,183.1315,182.889,182.889,83924.0
2022-02-09 15:15:00,188.5,188.59,188.3,188.59,102681.0,182.889,182.9763,182.6949,182.9763,102681.0
2022-02-09 15:20:00,188.59,188.71,188.53,188.65,94783.0,182.9763,183.0927,182.9181,183.0345,94783.0
2022-02-09 15:25:00,188.68,188.91,188.42,188.9,81162.0,183.0636,183.2867,182.8113,183.277,81162.0
2022-02-09 15:30:00,188.9,189.21,188.85,189.2,114269.0,183.277,183.5778,183.2285,183.5681,114269.0
2022-02-09 15:35:00,189.2,189.3,189.08,189.1,116764.0,183.5681,183.6651,183.4517,183.4711,116764.0
2022-02-09 15:40:00,189.1,189.1,188.61,188.86,172923.0,183.4711,183.4711,182.9957,183.2382,172923.0
2022-02-09 15:45:00,188.85,189.09,188.76,189.02,138700.0,183.2285,183.4614,183.1412,183.3935,138700.0
2022-02-09 15:50:00,189.03,189.3,188.91,189.05,244367.0,183.4032,183.6651,183.2867,183.4226,244367.0
2022-02-09 15:55:00,189.05,189.08,188.85,189.08,303073.0,183.4226,183.4517,183.2285,183.4517,303073.0
2022-02-10 09:30:00,185.74,186.62,185.48,186.62,56011.0,180.2111,181.0649,179.9588,181.0649,56011.0
2022-02-10 09:35:00,186.58,187.07,186.32,186.92,108415.0,181.0261,181.5015,180.7738,181.356,108415.0
2022-02-10 09:40:00,186.95,187.35,186.9,187.02,202799.0,181.3851,181.7732,181.3366,181.453,202799.0
2022-02-10 09:45:00,187.02,187.19,186.66,186.99,189290.0,181.453,181.6179,181.1037,181.4239,189290.0
2022-02-10 09:50:00,187.01,188.03,186.9,187.93,183023.0,181.4433,182.4329,181.3366,182.3359,183023.0
2022-02-10 09:55:00,187.92,188.13,187.8,187.95,152384.0,182.3262,182.53,182.2098,182.3553,152384.0
2022-02-10 10:00:00,187.99,188.55,187.76,188.52,202341.0,182.3941,182.9375,182.171,182.9084,202341.0
2022-02-10 10:05:00,188.51,188.63,188.15,188.61,188142.0,182.8987,183.0151,182.5494,182.9957,188142.0
2022-02-10 10:10:00,188.61,188.62,187.92,187.95,161556.0,182.9957,183.0054,182.3262,182.3553,161556.0
2022-02-10 10:15:00,187.94,188.02,187.65,187.82,154349.0,182.3456,182.4232,182.0643,182.2292,154349.0
2022-02-10 10:20:00,187.82,188.13,187.71,187.97,125291.0,182.2292,182.53,182.1225,182.3747,125291.0
2022-02-10 10:25:00,187.96,188.45,187.88,188.41,98216.0,182.365,182.8404,182.2874,182.8016,98216.0
2022-02-10 10:30:00,188.43,188.83,188.26,188.66,121773.0,182.821,183.2091,182.6561,183.0442,121773.0
2022-02-10 10:35:00,188.68,189.2,188.55,189.17,123476.0,183.0636,183.5681,182.9375,183.539,123476.0
2022-02-10 10:40:00,189.19,189.47,189.04,189.22,123063.0,183.5584,183.8301,183.4129,183.5875,123063.0
2022-02-10 10:45:00,189.19,189.34,188.86,189.29,105228.0,183.5584,183.7039,183.2382,183.6554,105228.0
2022-02-10 10:50:00,189.29,189.3,188.41,188.53,210338.0,183.6554,183.6651,182.8016,182.9181,210338.0
2022-02-10 10:55:00,188.52,188.67,188.3,188.61,158788.0,182.9084,183.0539,182.6949,182.9957,158788.0
2022-02-10 11:00:00,188.62,188.99,188.25,188.78,142114.0,183.0054,183.3644,182.6464,183.1606,142114.0
2022-02-10 11:05:00,188.76,189.06,188.58,188.93,62015.0,183.1412,183.4323,182.9666,183.3062,62015.0
2022-02-10 11:10:00,188.95,188.95,188.52,188.6,115590.0,183.3256,183.3256,182.9084,182.986,115590.0
2022-02-10 11:15:00,188.58,188.9,188.4,188.62,93898.0,182.9666,183.277,182.7919,183.0054,93898.0
2022-02-10 11:20:00,188.61,188.75,188.32,188.63,97070.0,182.9957,183.1315,182.7143,183.0151,97070.0
2022-02-10 11:25:00,188.63,188.73,188.34,188.5,109516.0,183.0151,183.1121,182.7337,182.889,109516.0
2022-02-10 11:30:00,188.5,188.52,188.0,188.0,116762.0,182.889,182.9084,182.4038,182.4038,116762.0
2022-02-10 11:35:00,188.02,188.16,187.93,188.0,86928.0,182.4232,182.5591,182.3359,182.4038,86928.0
2022-02-10 11:40:00,187.98,188.53,187.98,188.53,84645.0,182.3844,182.9181,182.3844,182.9181,84645.0
2022-02-10 11:45:00,188.51,188.95,188.44,188.82,70150.0,182.8987,183.3256,182.8307,183.1994,70150.0
2022-02-10 11:50:00,188.84,188.9,188.63,188.68,59827.0,183.2188,183.277,183.0151,183.0636,59827.0
2022-02-10 11:55:00,188.66,189.04,188.66,189.0,94588.0,183.0442,183.4129,183.0442,183.3741,94588.0
2022-02-10 12:00:00,189.02,189.06,188.65,188.75,54433.0,183.3935,183.4323,183.0345,183.1315,54433.0
2022-02-10 12:05:00,188.76,188.89,188.66,188.76,117466.0,183.1412,183.2673,183.0442,183.1412,117466.0
2022-02-10 12:10:00,188.75,188.95,188.7,188.87,66980.0,183.1315,183.3256,183.083,183.2479,66980.0
2022-02-10 12:15:00,188.86,189.14,188.61,189.0,70807.0,183.2382,183.5099,182.9957,183.3741,70807.0
2022-02-10 12:20:00,189.0,189.22,189.0,189.11,37923.0,183.3741,183.5875,183.3741,183.4808,37923.0
2022-02-10 12:25:00,189.12,189.28,189.11,189.18,47935.0,183.4905,183.6457,183.4808,183.5487,47935.0
2022-02-10 12:30:00,189.17,189.36,188.76,188.84,71798.0,183.539,183.7234,183.1412,183.2188,71798.0
2022-02-10 12:35:00,188.85,189.1,188.85,189.05,46752.0,183.2285,183.4711,183.2285,183.4226,46752.0
2022-02-10 12:40:00,189.04,189.13,188.79,188.88,82226.0,183.4129,183.5002,183.1703,183.2576,82226.0
2022-02-10 12:45:00,188.89,188.94,187.35,187.72,379536.0,183.2673,183.3159,181.7732,182.1322,379536.0
2022-02-10 12:50:00,187.71,188.0,187.28,187.84,160480.0,182.1225,182.4038,181.7053,182.2486,160480.0
2022-02-10 12:55:00,187.82,188.17,187.7,187.93,102583.0,182.2292,182.5688,182.1128,182.3359,102583.0
2022-02-10 13:00:00,187.91,188.16,187.62,187.97,144957.0,182.3165,182.5591,182.0351,182.3747,144957.0
2022-02-10 13:05:00,187.97,188.14,187.74,187.88,92529.0,182.3747,182.5397,182.1516,182.2874,92529.0
2022-02-10 13:10:00,187.9,188.02,187.6,187.68,73219.0,182.3068,182.4232,182.0157,182.0934,73219.0
2022-02-10 13:15:00,187.68,187.68,186.84,186.86,169283.0,182.0934,182.0934,181.2784,181.2978,169283.0
2022-02-10 13:20:00,186.89,187.09,186.76,187.08,120859.0,181.3269,181.5209,181.2007,181.5112,120859.0
2022-02-10 13:25:00,187.06,187.15,186.59,186.59,138404.0,181.4918,181.5791,181.0358,181.0358,138404.0
2022-02-10 13:30:00,186.57,186.75,186.35,186.39,113830.0,181.0164,181.191,180.803,180.8418,113830.0
2022-02-10 13:35:00,186.4,186.45,185.95,186.41,148704.0,180.8515,180.9,180.4149,180.8612,148704.0
2022-02-10 13:40:00,186.41,186.74,186.39,186.64,90863.0,180.8612,181.1813,180.8418,181.0843,90863.0
2022-02-10 13:45:00,186.66,186.9,186.52,186.68,77180.0,181.1037,181.3366,180.9679,181.1231,77180.0
2022-02-10 13:50:00,186.69,186.87,186.59,186.71,65925.0,181.1328,181.3075,181.0358,181.1522,65925.0
2022-02-10 13:55:00,186.72,187.16,186.52,187.15,76589.0,181.1619,181.5888,180.9679,181.5791,76589.0
2022-02-10 14:00:00,187.14,187.2,186.55,186.57,86214.0,181.5694,181.6277,180.997,181.0164,86214.0
2022-02-10 14:05:00,186.62,186.7,186.29,186.67,113747.0,181.0649,181.1425,180.7447,181.1134,113747.0
2022-02-10 14:10:00,186.68,186.71,186.29,186.39,92660.0,181.1231,181.1522,180.7447,180.8418,92660.0
2022-02-10 14:15:00,186.38,186.4,185.94,186.0,129658.0,180.8321,180.8515,180.4052,180.4634,129658.0
2022-02-10 14:20:00,186.02,186.42,185.9,186.41,111504.0,180.4828,180.8709,180.3663,180.8612,111504.0
2022-02-10 14:25:00,186.44,186.81,186.33,186.62,94956.0,180.8903,181.2493,180.7835,181.0649,94956.0
2022-02-10 14:30:00,186.62,186.9,186.51,186.69,61732.0,181.0649,181.3366,180.9582,181.1328,61732.0
2022-02-10 14:35:00,186.69,187.04,186.5,186.82,93369.0,181.1328,181.4724,180.9485,181.259,93369.0
2022-02-10 14:40:00,186.83,187.17,186.62,186.67,88299.0,181.2687,181.5985,181.0649,181.1134,88299.0
2022-02-10 14:45:00,186.69,187.04,186.43,186.46,98864.0,181.1328,181.4724,180.8806,180.9097,98864.0
2022-02-10 14:50:00,186.47,186.59,186.08,186.12,119340.0,180.9194,181.0358,180.541,180.5798,119340.0
2022-02-10 14:55:00,186.15,186.26,185.91,186.17,80595.0,180.6089,180.7156,180.376,180.6283,80595.0
2022-02-10 15:00:00,186.17,186.27,185.75,186.16,132811.0,180.6283,180.7253,180.2208,180.6186,132811.0
2022-02-10 15:05:00,186.18,186.43,186.06,186.4,124001.0,180.638,180.8806,180.5216,180.8515,124001.0
2022-02-10 15:10:00,186.46,186.6,186.33,186.44,97750.0,180.9097,181.0455,180.7835,180.8903,97750.0
2022-02-10 15:15:00,186.43,186.65,186.02,186.13,109176.0,180.8806,181.094,180.4828,180.5895,109176.0
2022-02-10 15:20:00,186.15,186.35,185.85,186.22,91643.0,180.6089,180.803,180.3178,180.6768,91643.0
2022-02-10 15:25:00,186.24,186.36,185.99,186.03,131416.0,180.6962,180.8127,180.4537,180.4925,131416.0
2022-02-10 15:30:00,186.01,186.01,185.39,185.48,149683.0,180.4731,180.4731,179.8715,179.9588,149683.0
2022-02-10 15:35:00,185.47,185.8,185.27,185.65,118304.0,179.9491,180.2693,179.7551,180.1238,118304.0
2022-02-10 15:40:00,185.65,185.76,185.17,185.25,121776.0,180.1238,180.2305,179.6581,179.7357,121776.0
2022-02-10 15:45:00,185.23,185.29,184.72,184.98,132297.0,179.7163,179.7745,179.2215,179.4737,132297.0
2022-02-10 15:50:00,184.97,185.56,184.63,185.33,223390.0,179.464,180.0365,179.1342,179.8133,223390.0
2022-02-10 15:55:00,185.34,186.1,185.34,185.8,331485.0,179.823,180.5604,179.823,180.2693,331485.0
2022-02-11 09:30:00,186.01,186.52,186.01,186.02,74337.0,180.4731,180.9679,180.4731,180.4828,74337.0
2022-02-11 09:35:00,185.95,185.95,185.27,185.61,75095.0,180.4149,180.4149,179.7551,180.085,75095.0
2022-02-11 09:40:00,185.63,185.74,185.28,185.54,193673.0,180.1044,180.2111,179.7648,180.0171,193673.0
2022-02-11 09:45:00,185.59,186.7,185.59,186.34,261049.0,180.0656,181.1425,180.0656,180.7932,261049.0
2022-02-11 09:50:00,186.35,186.44,185.91,186.0,158645.0,180.803,180.8903,180.376,180.4634,158645.0
2022-02-11 09:55:00,186.02,186.2,185.09,185.2,128184.0,180.4828,180.6574,179.5805,179.6872,128184.0
2022-02-11 10:00:00,185.24,185.95,185.2,185.82,108555.0,179.726,180.4149,179.6872,180.2887,108555.0
2022-02-11 10:05:00,185.82,186.18,185.5,185.53,81691.0,180.2887,180.638,179.9783,180.0074,81691.0
2022-02-11 10:10:00,185.51,185.68,184.67,184.96,152696.0,179.988,180.1529,179.173,179.4543,152696.0
2022-02-11 10:15:00,184.95,185.07,184.53,184.97,186265.0,179.4446,179.5611,179.0371,179.464,186265.0
2022-02-11 10:20:00,184.99,185.4,184.92,185.3,340495.0,179.4834,179.8812,179.4155,179.7842,340495.0
2022-02-11 10:25:00,185.3,185.6,185.07,185.27,142819.0,179.7842,180.0753,179.5611,179.7551,142819.0
2022-02-11 10:30:00,185.25,185.84,185.2,185.35,128629.0,179.7357,180.3081,179.6872,179.8327,128629.0
2022-02-11 10:35:00,185.33,185.89,185.03,185.77,148651.0,179.8133,180.3566,179.5222,180.2402,148651.0
2022-02-11 10:40:00,185.76,185.89,185.48,185.53,86536.0,180.2305,180.3566,179.9588,180.0074,86536.0
2022-02-11 10:45:00,185.57,185.75,185.32,185.38,81850.0,180.0462,180.2208,179.8036,179.8618,81850.0
2022-02-11 10:50:00,185.37,185.5,184.78,185.07,94186.0,179.8521,179.9783,179.2797,179.5611,94186.0
2022-02-11 10:55:00,185.07,185.21,184.78,185.0,103742.0,179.5611,179.6969,179.2797,179.4931,103742.0
2022-02-11 11:00:00,185.0,185.61,184.91,185.6,113752.0,179.4931,180.085,179.4058,180.0753,113752.0
2022-02-11 11:05:00,185.55,185.57,184.76,184.84,72493.0,180.0268,180.0462,179.2603,179.3379,72493.0
2022-02-11 11:10:00,184.85,184.99,184.67,184.77,103262.0,179.3476,179.4834,179.173,179.27,103262.0
2022-02-11 11:15:00,184.69,184.88,184.48,184.83,85647.0,179.1924,179.3767,178.9886,179.3282,85647.0
2022-02-11 11:20:00,184.85,185.1,184.79,184.99,79867.0,179.3476,179.5902,179.2894,179.4834,79867.0
2022-02-11 11:25:00,184.99,185.07,184.69,184.84,99281.0,179.4834,179.5611,179.1924,179.3379,99281.0
2022-02-11 11:30:00,184.81,185.04,184.56,184.59,96397.0,179.3088,179.5319,179.0662,179.0953,96397.0
2022-02-11 11:35:00,184.62,184.72,184.18,184.33,84702.0,179.1244,179.2215,178.6975,178.8431,84702.0
2022-02-11 11:40:00,184.32,184.41,184.09,184.3,60765.0,178.8334,178.9207,178.6102,178.814,60765.0
2022-02-11 11:45:00,184.3,184.59,184.18,184.5,64567.0,178.814,179.0953,178.6975,179.008,64567.0
2022-02-11 11:50:00,184.5,184.66,184.2,184.46,75885.0,179.008,179.1633,178.717,178.9692,75885.0
2022-02-11 11:55:00,184.48,184.78,184.38,184.62,88706.0,178.9886,179.2797,178.8916,179.1244,88706.0
2022-02-11 12:00:00,184.59,184.82,184.42,184.68,42629.0,179.0953,179.3185,178.9304,179.1827,42629.0
2022-02-11 12:05:00,184.67,184.75,184.43,184.68,46463.0,179.173,179.2506,178.9401,179.1827,46463.0
2022-02-11 12:10:00,184.7,185.03,184.61,184.9,70413.0,179.2021,179.5222,179.1147,179.3961,70413.0
2022-02-11 12:15:00,184.9,184.93,184.44,184.54,45044.0,179.3961,179.4252,178.9498,179.0468,45044.0
2022-02-11 12:20:00,184.56,184.58,184.3,184.46,33697.0,179.0662,179.0856,178.814,178.9692,33697.0
2022-02-11 12:25:00,184.46,184.82,184.4,184.76,39051.0,178.9692,179.3185,178.911,179.2603,39051.0
2022-02-11 12:30:00,184.75,184.97,184.67,184.81,49339.0,179.2506,179.464,179.173,179.3088,49339.0
2022-02-11 12:35:00,184.8,184.97,184.67,184.8,62413.0,179.2991,179.464,179.173,179.2991,62413.0
2022-02-11 12:40:00,184.79,184.84,184.57,184.63,50166.0,179.2894,179.3379,179.0759,179.1342,50166.0
2022-02-11 12:45:00,184.63,184.63,184.34,184.43,34712.0,179.1342,179.1342,178.8528,178.9401,34712.0
2022-02-11 12:50:00,184.41,184.44,183.83,183.9,75414.0,178.9207,178.9498,178.358,178.4259,75414.0
2022-02-11 12:55:00,183.91,184.0,183.82,183.9,41071.0,178.4356,178.5229,178.3483,178.4259,41071.0
2022-02-11 13:00:00,183.91,184.0,183.62,183.79,71981.0,178.4356,178.5229,178.1542,178.3192,71981.0
2022-02-11 13:05:00,183.79,184.3,183.71,184.24,74185.0,178.3192,178.814,178.2415,178.7558,74185.0
2022-02-11 13:10:00,184.24,184.24,183.88,183.92,53338.0,178.7558,178.7558,178.4065,178.4453,53338.0
2022-02-11 13:15:00,183.95,184.06,183.74,184.05,58537.0,178.4744,178.5811,178.2706,178.5714,58537.0
2022-02-11 13:20:00,184.03,184.08,183.87,183.94,47628.0,178.552,178.6005,178.3968,178.4647,47628.0
2022-02-11 13:25:00,183.94,183.95,183.37,183.37,89197.0,178.4647,178.4744,177.9117,177.9117,89197.0
2022-02-11 13:30:00,183.35,183.4,182.83,182.88,136315.0,177.8923,177.9408,177.3877,177.4362,136315.0
2022-02-11 13:35:00,182.87,182.87,181.96,181.96,204652.0,177.4265,177.4265,176.5436,176.5436,204652.0
2022-02-11 13:40:00,182.0,182.36,181.78,182.0,177151.0,176.5824,176.9317,176.369,176.5824,177151.0
2022-02-11 13:45:00,181.99,181.99,181.3,181.79,212085.0,176.5727,176.5727,175.9033,176.3787,212085.0
2022-02-11 13:50:00,181.83,182.1,181.41,182.02,133992.0,176.4175,176.6795,176.01,176.6018,133992.0
2022-02-11 13:55:00,182.02,182.02,181.39,181.41,138044.0,176.6018,176.6018,175.9906,176.01,138044.0
2022-02-11 14:00:00,181.4,181.83,180.81,181.34,179076.0,176.0003,176.4175,175.4279,175.9421,179076.0
2022-02-11 14:05:00,181.32,181.58,180.71,181.07,185002.0,175.9227,176.1749,175.3308,175.6801,185002.0
2022-02-11 14:10:00,181.08,181.45,180.92,181.45,127644.0,175.6898,176.0488,175.5346,176.0488,127644.0
2022-02-11 14:15:00,181.42,182.11,181.31,181.8,178863.0,176.0197,176.6892,175.913,176.3884,178863.0
2022-02-11 14:20:00,181.73,181.91,181.37,181.37,82184.0,176.3205,176.4951,175.9712,175.9712,82184.0
2022-02-11 14:25:00,181.34,181.44,180.69,180.77,119968.0,175.9421,176.0391,175.3114,175.3891,119968.0
2022-02-11 14:30:00,180.85,181.61,180.63,181.44,157288.0,175.4667,176.204,175.2532,176.0391,157288.0
2022-02-11 14:35:00,181.43,181.43,180.93,180.97,103278.0,176.0294,176.0294,175.5443,175.5831,103278.0
2022-02-11 14:40:00,181.0,181.17,180.57,180.77,121283.0,175.6122,175.7771,175.195,175.3891,121283.0
2022-02-11 14:45:00,180.78,180.87,180.38,180.51,93433.0,175.3988,175.4861,175.0107,175.1368,93433.0
2022-02-11 14:50:00,180.53,180.53,179.9,180.17,82383.0,175.1562,175.1562,174.5449,174.8069,82383.0
2022-02-11 14:55:00,180.16,180.66,180.15,180.63,104786.0,174.7972,175.2823,174.7875,175.2532,104786.0
2022-02-11 15:00:00,180.61,181.61,180.55,181.36,135477.0,175.2338,176.204,175.1756,175.9615,135477.0
2022-02-11 15:05:00,181.34,181.44,180.76,180.83,127782.0,175.9421,176.0391,175.3793,175.4473,127782.0
2022-02-11 15:10:00,180.84,180.96,180.55,180.71,107212.0,175.457,175.5734,175.1756,175.3308,107212.0
2022-02-11 15:15:00,180.72,181.27,180.34,180.41,132825.0,175.3405,175.8742,174.9719,175.0398,132825.0
2022-02-11 15:20:00,180.39,180.7,180.23,180.45,82905.0,175.0204,175.3211,174.8651,175.0786,82905.0
2022-02-11 15:25:00,180.46,180.85,180.36,180.76,123322.0,175.0883,175.4667,174.9913,175.3793,123322.0
2022-02-11 15:30:00,180.7,180.78,180.17,180.64,203392.0,175.3211,175.3988,174.8069,175.2629,203392.0
2022-02-11 15:35:00,180.64,180.7,180.15,180.21,129063.0,175.2629,175.3211,174.7875,174.8457,129063.0
2022-02-11 15:40:00,180.24,180.3,179.67,180.01,215701.0,174.8748,174.933,174.3218,174.6517,215701.0
2022-02-11 15:45:00,180.02,180.91,179.96,180.89,225034.0,174.6614,175.5249,174.6032,175.5055,225034.0
2022-02-11 15:50:00,180.89,181.08,180.61,180.76,217278.0,175.5055,175.6898,175.2338,175.3793,217278.0
2022-02-11 15:55:00,180.78,181.46,180.47,180.5,361688.0,175.3988,176.0585,175.098,175.1271,361688.0
2022-02-14 09:30:00,180.25,180.91,179.79,180.36,113246.0,174.8845,175.5249,174.4382,174.9913,113246.0
2022-02-14 09:35:00,180.41,181.01,180.34,180.56,127639.0,175.0398,175.6219,174.9719,175.1853,127639.0
2022-02-14 09:40:00,180.57,181.54,180.48,181.17,206279.0,175.195,176.1361,175.1077,175.7771,206279.0
2022-02-14 09:45:00,181.16,181.46,180.71,181.41,237002.0,175.7674,176.0585,175.3308,176.01,237002.0
2022-02-14 09:50:00,181.38,182.27,181.38,182.21,218168.0,175.9809,176.8444,175.9809,176.7862,218168.0
2022-02-14 09:55:00,182.2,182.21,181.37,181.52,184876.0,176.7765,176.7862,175.9712,176.1167,184876.0
2022-02-14 10:00:00,181.5,181.52,180.45,180.64,249189.0,176.0973,176.1167,175.0786,175.2629,249189.0
2022-02-14 10:05:00,180.7,181.04,180.55,181.02,138049.0,175.3211,175.651,175.1756,175.6316,138049.0
2022-02-14 10:10:00,181.0,181.99,180.96,181.62,271817.0,175.6122,176.5727,175.5734,176.2137,271817.0
2022-02-14 10:15:00,181.58,181.76,180.68,181.12,224075.0,176.1749,176.3496,175.3017,175.7286,224075.0
2022-02-14 10:20:00,181.12,181.7,180.85,181.57,208186.0,175.7286,176.2914,175.4667,176.1652,208186.0
2022-02-14 10:25:00,181.54,181.67,181.03,181.47,191417.0,176.1361,176.2623,175.6413,176.0682,191417.0
2022-02-14 10:30:00,181.51,181.81,180.82,180.99,178041.0,176.107,176.3981,175.4376,175.6025,178041.0
2022-02-14 10:35:00,180.98,181.25,180.78,181.24,135371.0,175.5928,175.8548,175.3988,175.8451,135371.0
2022-02-14 10:40:00,181.23,182.02,181.13,181.78,127731.0,175.8354,176.6018,175.7383,176.369,127731.0
2022-02-14 10:45:00,181.77,182.34,181.69,182.31,138767.0,176.3593,176.9123,176.2817,176.8832,138767.0
2022-02-14 10:50:00,182.31,182.5,181.8,182.13,141171.0,176.8832,177.0676,176.3884,176.7086,141171.0
2022-02-14 10:55:00,182.16,182.4,181.74,181.95,178256.0,176.7377,176.9705,176.3302,176.5339,178256.0
2022-02-14 11:00:00,181.98,182.57,181.85,182.5,112855.0,176.563,177.1355,176.4369,177.0676,112855.0
2022-02-14 11:05:00,182.5,182.71,182.2,182.49,121833.0,177.0676,177.2713,176.7765,177.0579,121833.0
2022-02-14 11:10:00,182.53,182.63,182.26,182.38,111161.0,177.0967,177.1937,176.8347,176.9511,111161.0
2022-02-14 11:15:00,182.41,183.31,182.38,183.24,176545.0,176.9802,177.8534,176.9511,177.7855,176545.0
2022-02-14 11:20:00,183.25,183.5,183.09,183.5,133030.0,177.7952,178.0378,177.64,178.0378,133030.0
2022-02-14 11:25:00,183.5,183.68,183.33,183.45,165861.0,178.0378,178.2124,177.8728,177.9893,165861.0
2022-02-14 11:30:00,183.45,183.61,183.03,183.38,376651.0,177.9893,178.1445,177.5818,177.9214,376651.0
2022-02-14 11:35:00,183.4,183.52,182.83,182.97,96836.0,177.9408,178.0572,177.3877,177.5236,96836.0
2022-02-14 11:40:00,183.01,183.21,182.89,183.04,102769.0,177.5624,177.7564,177.4459,177.5915,102769.0
2022-02-14 11:45:00,183.05,183.48,183.05,183.44,91423.0,177.6012,178.0184,177.6012,177.9796,91423.0
2022-02-14 11:50:00,183.45,183.52,182.85,182.91,104339.0,177.9893,178.0572,177.4071,177.4653,104339.0
2022-02-14 11:55:00,182.92,183.27,182.88,183.24,58172.0,177.4751,177.8146,177.4362,177.7855,58172.0
2022-02-14 12:00:00,183.24,183.55,183.05,183.39,111600.0,177.7855,178.0863,177.6012,177.9311,111600.0
2022-02-14 12:05:00,183.41,183.51,183.18,183.24,136373.0,177.9505,178.0475,177.7273,177.7855,136373.0
2022-02-14 12:10:00,183.27,183.42,183.17,183.34,101932.0,177.8146,177.9602,177.7176,177.8826,101932.0
2022-02-14 12:15:00,183.36,183.54,183.15,183.23,79640.0,177.902,178.0766,177.6982,177.7758,79640.0
2022-02-14 12:20:00,183.2,183.49,183.19,183.25,99064.0,177.7467,178.0281,177.737,177.7952,99064.0
2022-02-14 12:25:00,183.23,183.58,183.14,183.58,106669.0,177.7758,178.1154,177.6885,178.1154,106669.0
2022-02-14 12:30:00,183.58,183.88,183.53,183.68,133136.0,178.1154,178.4065,178.0669,178.2124,133136.0
2022-02-14 12:35:00,183.69,183.75,183.35,183.38,62377.0,178.2221,178.2803,177.8923,177.9214,62377.0
2022-02-14 12:40:00,183.39,183.62,183.32,183.51,81920.0,177.9311,178.1542,177.8631,178.0475,81920.0
2022-02-14 12:45:00,183.49,183.72,183.38,183.69,75944.0,178.0281,178.2512,177.9214,178.2221,75944.0
2022-02-14 12:50:00,183.68,183.71,183.55,183.63,50101.0,178.2124,178.2415,178.0863,178.1639,50101.0
2022-02-14 12:55:00,183.62,183.63,183.05,183.17,90588.0,178.1542,178.1639,177.6012,177.7176,90588.0
2022-02-14 13:00:00,183.16,183.3,182.95,183.25,67456.0,177.7079,177.8437,177.5042,177.7952,67456.0
2022-02-14 13:05:00,183.3,183.6,183.28,183.32,77488.0,177.8437,178.1348,177.8243,177.8631,77488.0
2022-02-14 13:10:00,183.32,183.42,183.09,183.14,68496.0,177.8631,177.9602,177.64,177.6885,68496.0
2022-02-14 13:15:00,183.14,183.31,183.06,183.26,88551.0,177.6885,177.8534,177.6109,177.8049,88551.0
2022-02-14 13:20:00,183.26,183.31,182.55,182.64,110097.0,177.8049,177.8534,177.1161,177.2034,110097.0
2022-02-14 13:25:00,182.64,182.75,182.58,182.59,58604.0,177.2034,177.3101,177.1452,177.1549,58604.0
2022-02-14 13:30:00,182.59,182.64,182.05,182.28,202844.0,177.1549,177.2034,176.6309,176.8541,202844.0
2022-02-14 13:35:00,182.31,182.52,182.19,182.36,118749.0,176.8832,177.087,176.7668,176.9317,118749.0
2022-02-14 13:40:00,182.36,182.43,182.06,182.17,143357.0,176.9317,176.9996,176.6407,176.7474,143357.0
2022-02-14 13:45:00,182.16,182.26,181.74,181.84,166846.0,176.7377,176.8347,176.3302,176.4272,166846.0
2022-02-14 13:50:00,181.84,181.86,180.74,180.79,351035.0,176.4272,176.4466,175.3599,175.4085,351035.0
2022-02-14 13:55:00,180.78,181.01,180.43,180.43,172667.0,175.3988,175.6219,175.0592,175.0592,172667.0
2022-02-14 14:00:00,180.44,180.8,180.29,180.32,207124.0,175.0689,175.4182,174.9233,174.9524,207124.0
2022-02-14 14:05:00,180.33,180.46,179.93,180.18,208339.0,174.9621,175.0883,174.5741,174.8166,208339.0
2022-02-14 14:10:00,180.19,180.59,179.97,180.35,198658.0,174.8263,175.2144,174.6129,174.9816,198658.0
2022-02-14 14:15:00,180.32,180.48,180.14,180.4,150410.0,174.9524,175.1077,174.7778,175.0301,150410.0
2022-02-14 14:20:00,180.43,180.78,180.4,180.45,163818.0,175.0592,175.3988,175.0301,175.0786,163818.0
2022-02-14 14:25:00,180.44,181.67,180.13,181.21,350698.0,175.0689,176.2623,174.7681,175.816,350698.0
2022-02-14 14:30:00,181.2,181.38,180.62,181.29,292887.0,175.8063,175.9809,175.2435,175.8936,292887.0
2022-02-14 14:35:00,181.29,181.37,180.96,181.2,234128.0,175.8936,175.9712,175.5734,175.8063,234128.0
2022-02-14 14:40:00,181.18,181.47,180.86,181.01,146971.0,175.7868,176.0682,175.4764,175.6219,146971.0
2022-02-14 14:45:00,181.0,181.25,180.69,180.88,183041.0,175.6122,175.8548,175.3114,175.4958,183041.0
2022-02-14 14:50:00,180.89,181.72,180.85,181.28,169595.0,175.5055,176.3108,175.4667,175.8839,169595.0
2022-02-14 14:55:00,181.3,181.53,181.15,181.38,114099.0,175.9033,176.1264,175.7577,175.9809,114099.0
2022-02-14 15:00:00,181.37,181.54,181.14,181.26,193966.0,175.9712,176.1361,175.748,175.8645,193966.0
2022-02-14 15:05:00,181.25,181.35,180.62,181.2,191778.0,175.8548,175.9518,175.2435,175.8063,191778.0
2022-02-14 15:10:00,181.18,181.55,180.83,181.46,185658.0,175.7868,176.1458,175.4473,176.0585,185658.0
2022-02-14 15:15:00,181.46,181.5,180.91,181.04,174222.0,176.0585,176.0973,175.5249,175.651,174222.0
2022-02-14 15:20:00,181.06,181.82,180.74,181.58,295047.0,175.6704,176.4078,175.3599,176.1749,295047.0
2022-02-14 15:25:00,181.56,181.68,181.3,181.45,175127.0,176.1555,176.272,175.9033,176.0488,175127.0
2022-02-14 15:30:00,181.46,182.2,181.36,182.17,215668.0,176.0585,176.7765,175.9615,176.7474,215668.0
2022-02-14 15:35:00,182.14,182.17,181.79,181.84,215062.0,176.7183,176.7474,176.3787,176.4272,215062.0
2022-02-14 15:40:00,181.85,181.97,181.46,181.81,184599.0,176.4369,176.5533,176.0585,176.3981,184599.0
2022-02-14 15:45:00,181.79,181.9,181.11,181.71,322652.0,176.3787,176.4854,175.7189,176.3011,322652.0
2022-02-14 15:50:00,181.7,181.7,181.11,181.61,449169.0,176.2914,176.2914,175.7189,176.204,449169.0
2022-02-14 15:55:00,181.6,181.94,181.36,181.5,431089.0,176.1943,176.5242,175.9615,176.0973,431089.0
2022-02-15 09:30:00,184.38,185.08,184.0,185.06,99980.0,178.8916,179.5708,178.5229,179.5514,99980.0
2022-02-15 09:35:00,185.1,185.44,184.96,185.21,110232.0,179.5902,179.92,179.4543,179.6969,110232.0
2022-02-15 09:40:00,185.21,185.41,184.87,185.14,226457.0,179.6969,179.8909,179.367,179.629,226457.0
2022-02-15 09:45:00,185.18,185.6,184.9,184.91,234772.0,179.6678,180.0753,179.3961,179.4058,234772.0
2022-02-15 09:50:00,184.9,185.49,184.79,185.48,186641.0,179.3961,179.9686,179.2894,179.9588,186641.0
2022-02-15 09:55:00,185.47,185.74,185.28,185.44,176154.0,179.9491,180.2111,179.7648,179.92,176154.0
2022-02-15 10:00:00,185.47,185.62,185.11,185.19,131705.0,179.9491,180.0947,179.5999,179.6775,131705.0
2022-02-15 10:05:00,185.19,185.31,185.05,185.17,118217.0,179.6775,179.7939,179.5416,179.6581,118217.0
2022-02-15 10:10:00,185.16,185.18,184.68,184.8,115093.0,179.6484,179.6678,179.1827,179.2991,115093.0
2022-02-15 10:15:00,184.79,185.1,184.77,184.79,128581.0,179.2894,179.5902,179.27,179.2894,128581.0
2022-02-15 10:20:00,184.8,184.99,184.64,184.89,122726.0,179.2991,179.4834,179.1439,179.3864,122726.0
2022-02-15 10:25:00,184.88,185.28,184.73,185.22,189506.0,179.3767,179.7648,179.2312,179.7066,189506.0
2022-02-15 10:30:00,185.23,185.27,185.0,185.06,102870.0,179.7163,179.7551,179.4931,179.5514,102870.0
2022-02-15 10:35:00,185.05,185.2,184.81,185.14,102490.0,179.5416,179.6872,179.3088,179.629,102490.0
2022-02-15 10:40:00,185.15,185.55,185.14,185.45,107337.0,179.6387,180.0268,179.629,179.9297,107337.0
2022-02-15 10:45:00,185.47,185.63,185.33,185.6,137557.0,179.9491,180.1044,179.8133,180.0753,137557.0
2022-02-15 10:50:00,185.59,185.64,185.39,185.51,61792.0,180.0656,180.1141,179.8715,179.988,61792.0
2022-02-15 10:55:00,185.53,185.63,185.2,185.25,116592.0,180.0074,180.1044,179.6872,179.7357,116592.0
2022-02-15 11:00:00,185.28,185.3,185.08,185.3,90753.0,179.7648,179.7842,179.5708,179.7842,90753.0
2022-02-15 11:05:00,185.29,185.48,185.04,185.47,89858.0,179.7745,179.9588,179.5319,179.9491,89858.0
2022-02-15 11:10:00,185.45,185.45,185.22,185.28,70632.0,179.9297,179.9297,179.7066,179.7648,70632.0
2022-02-15 11:15:00,185.31,185.37,185.2,185.21,48359.0,179.7939,179.8521,179.6872,179.6969,48359.0
2022-02-15 11:20:00,185.21,185.37,185.16,185.24,96763.0,179.6969,179.8521,179.6484,179.726,96763.0
2022-02-15 11:25:00,185.25,185.25,184.98,185.07,80073.0,179.7357,179.7357,179.4737,179.5611,80073.0
2022-02-15 11:30:00,185.08,185.38,185.08,185.36,71000.0,179.5708,179.8618,179.5708,179.8424,71000.0
2022-02-15 11:35:00,185.37,185.65,185.32,185.58,109648.0,179.8521,180.1238,179.8036,180.0559,109648.0
2022-02-15 11:40:00,185.55,185.58,185.41,185.44,59078.0,180.0268,180.0559,179.8909,179.92,59078.0
2022-02-15 11:45:00,185.45,185.61,185.39,185.45,90621.0,179.9297,180.085,179.8715,179.9297,90621.0
2022-02-15 11:50:00,185.51,185.54,185.39,185.45,86386.0,179.988,180.0171,179.8715,179.9297,86386.0
2022-02-15 11:55:00,185.45,185.58,185.39,185.46,71660.0,179.9297,180.0559,179.8715,179.9394,71660.0
2022-02-15 12:00:00,185.48,185.64,185.17,185.32,118607.0,179.9588,180.1141,179.6581,179.8036,118607.0
2022-02-15 12:05:00,185.33,185.36,185.16,185.27,81019.0,179.8133,179.8424,179.6484,179.7551,81019.0
2022-02-15 12:10:00,185.26,185.42,185.19,185.2,69403.0,179.7454,179.9006,179.6775,179.6872,69403.0
2022-02-15 12:15:00,185.18,185.24,184.72,184.77,107064.0,179.6678,179.726,179.2215,179.27,107064.0
2022-02-15 12:20:00,184.77,184.78,184.54,184.6,89785.0,179.27,179.2797,179.0468,179.105,89785.0
2022-02-15 12:25:00,184.62,184.75,184.38,184.73,88270.0,179.1244,179.2506,178.8916,179.2312,88270.0
2022-02-15 12:30:00,184.73,184.82,184.46,184.53,118658.0,179.2312,179.3185,178.9692,179.0371,118658.0
2022-02-15 12:35:00,184.54,184.78,184.54,184.65,56897.0,179.0468,179.2797,179.0468,179.1536,56897.0
2022-02-15 12:40:00,184.66,184.76,184.52,184.54,85501.0,179.1633,179.2603,179.0274,179.0468,85501.0
2022-02-15 12:45:00,184.53,184.59,184.09,184.11,120146.0,179.0371,179.0953,178.6102,178.6296,120146.0
2022-02-15 12:50:00,184.11,184.34,184.09,184.27,72309.0,178.6296,178.8528,178.6102,178.7849,72309.0
2022-02-15 12:55:00,184.27,184.5,184.23,184.48,45030.0,178.7849,179.008,178.7461,178.9886,45030.0
2022-02-15 13:00:00,184.48,184.69,184.42,184.64,78365.0,178.9886,179.1924,178.9304,179.1439,78365.0
2022-02-15 13:05:00,184.64,184.8,184.62,184.79,63789.0,179.1439,179.2991,179.1244,179.2894,63789.0
2022-02-15 13:10:00,184.78,184.83,184.66,184.78,67068.0,179.2797,179.3282,179.1633,179.2797,67068.0
2022-02-15 13:15:00,184.8,184.82,184.62,184.67,67394.0,179.2991,179.3185,179.1244,179.173,67394.0
2022-02-15 13:20:00,184.67,185.23,184.67,185.18,130894.0,179.173,179.7163,179.173,179.6678,130894.0
2022-02-15 13:25:00,185.2,185.3,185.17,185.23,75077.0,179.6872,179.7842,179.6581,179.7163,75077.0
2022-02-15 13:30:00,185.24,185.33,185.15,185.23,49505.0,179.726,179.8133,179.6387,179.7163,49505.0
2022-02-15 13:35:00,185.24,185.29,185.1,185.18,42495.0,179.726,179.7745,179.5902,179.6678,42495.0
2022-02-15 13:40:00,185.19,185.28,185.11,185.18,92371.0,179.6775,179.7648,179.5999,179.6678,92371.0
2022-02-15 13:45:00,185.19,185.42,185.16,185.39,50875.0,179.6775,179.9006,179.6484,179.8715,50875.0
2022-02-15 13:50:00,185.39,185.45,185.29,185.33,39261.0,179.8715,179.9297,179.7745,179.8133,39261.0
2022-02-15 13:55:00,185.34,185.42,185.3,185.37,45698.0,179.823,179.9006,179.7842,179.8521,45698.0
2022-02-15 14:00:00,185.38,185.52,185.3,185.33,122178.0,179.8618,179.9977,179.7842,179.8133,122178.0
2022-02-15 14:05:00,185.33,185.35,184.87,185.06,92393.0,179.8133,179.8327,179.367,179.5514,92393.0
2022-02-15 14:10:00,185.06,185.18,185.0,185.16,60710.0,179.5514,179.6678,179.4931,179.6484,60710.0
2022-02-15 14:15:00,185.17,185.47,185.01,185.38,79583.0,179.6581,179.9491,179.5028,179.8618,79583.0
2022-02-15 14:20:00,185.37,185.51,185.27,185.31,67848.0,179.8521,179.988,179.7551,179.7939,67848.0
2022-02-15 14:25:00,185.32,185.39,185.21,185.35,46063.0,179.8036,179.8715,179.6969,179.8327,46063.0
2022-02-15 14:30:00,185.35,185.44,185.14,185.15,58130.0,179.8327,179.92,179.629,179.6387,58130.0
2022-02-15 14:35:00,185.16,185.29,185.16,185.26,46518.0,179.6484,179.7745,179.6484,179.7454,46518.0
2022-02-15 14:40:00,185.27,185.42,184.87,185.42,84246.0,179.7551,179.9006,179.367,179.9006,84246.0
2022-02-15 14:45:00,185.4,185.5,185.18,185.2,108582.0,179.8812,179.9783,179.6678,179.6872,108582.0
2022-02-15 14:50:00,185.19,185.28,185.04,185.2,81201.0,179.6775,179.7648,179.5319,179.6872,81201.0
2022-02-15 14:55:00,185.19,185.31,185.15,185.26,80197.0,179.6775,179.7939,179.6387,179.7454,80197.0
2022-02-15 15:00:00,185.26,185.54,185.19,185.5,94785.0,179.7454,180.0171,179.6775,179.9783,94785.0
2022-02-15 15:05:00,185.51,185.58,185.41,185.47,76147.0,179.988,180.0559,179.8909,179.9491,76147.0
2022-02-15 15:10:00,185.48,185.48,185.29,185.34,81937.0,179.9588,179.9588,179.7745,179.823,81937.0
2022-02-15 15:15:00,185.34,185.38,185.19,185.36,85577.0,179.823,179.8618,179.6775,179.8424,85577.0
2022-02-15 15:20:00,185.37,185.45,185.06,185.16,101247.0,179.8521,179.9297,179.5514,179.6484,101247.0
2022-02-15 15:25:00,185.17,185.22,185.05,185.21,98669.0,179.6581,179.7066,179.5416,179.6969,98669.0
2022-02-15 15:30:00,185.21,185.25,184.72,184.78,331262.0,179.6969,179.7357,179.2215,179.2797,331262.0
2022-02-15 15:35:00,184.78,185.0,184.58,184.68,235741.0,179.2797,179.4931,179.0856,179.1827,235741.0
2022-02-15 15:40:00,184.67,185.08,184.47,185.05,219383.0,179.173,179.5708,178.9789,179.5416,219383.0
2022-02-15 15:45:00,185.05,185.14,184.71,184.9,256813.0,179.5416,179.629,179.2118,179.3961,256813.0
2022-02-15 15:50:00,184.9,185.71,184.89,185.46,576948.0,179.3961,180.182,179.3864,179.9394,576948.0
2022-02-15 15:55:00,185.45,185.67,185.3,185.61,421000.0,179.9297,180.1432,179.7842,180.085,421000.0
2022-02-16 09:30:00,184.45,185.12,184.31,184.99,84083.0,178.9595,179.6096,178.8237,179.4834,84083.0
2022-02-16 09:35:00,184.85,184.98,184.52,184.53,120301.0,179.3476,179.4737,179.0274,179.0371,120301.0
2022-02-16 09:40:00,184.52,184.55,183.98,184.17,166796.0,179.0274,179.0565,178.5035,178.6878,166796.0
2022-02-16 09:45:00,184.18,184.64,184.11,184.58,169637.0,178.6975,179.1439,178.6296,179.0856,169637.0
2022-02-16 09:50:00,184.54,184.59,183.87,184.07,273595.0,179.0468,179.0953,178.3968,178.5908,273595.0
2022-02-16 09:55:00,184.07,184.35,184.0,184.2,221580.0,178.5908,178.8625,178.5229,178.717,221580.0
2022-02-16 10:00:00,184.15,184.42,183.89,184.35,280586.0,178.6684,178.9304,178.4162,178.8625,280586.0
2022-02-16 10:05:00,184.35,184.62,184.22,184.44,123965.0,178.8625,179.1244,178.7364,178.9498,123965.0
2022-02-16 10:10:00,184.46,184.64,184.19,184.25,257720.0,178.9692,179.1439,178.7072,178.7655,257720.0
2022-02-16 10:15:00,184.24,184.31,183.73,183.94,134220.0,178.7558,178.8237,178.2609,178.4647,134220.0
2022-02-16 10:20:00,183.93,184.2,183.8,184.11,131924.0,178.455,178.717,178.3289,178.6296,131924.0
2022-02-16 10:25:00,184.14,184.23,183.97,184.18,137671.0,178.6587,178.7461,178.4938,178.6975,137671.0
2022-02-16 10:30:00,184.14,184.27,184.02,184.19,111322.0,178.6587,178.7849,178.5423,178.7072,111322.0
2022-02-16 10:35:00,184.2,184.33,184.11,184.21,104670.0,178.717,178.8431,178.6296,178.7267,104670.0
2022-02-16 10:40:00,184.19,184.37,184.06,184.37,67671.0,178.7072,178.8819,178.5811,178.8819,67671.0
2022-02-16 10:45:00,184.35,184.43,184.12,184.15,51550.0,178.8625,178.9401,178.6393,178.6684,51550.0
2022-02-16 10:50:00,184.14,184.64,184.14,184.64,72915.0,178.6587,179.1439,178.6587,179.1439,72915.0
2022-02-16 10:55:00,184.61,184.62,184.18,184.31,51796.0,179.1147,179.1244,178.6975,178.8237,51796.0
2022-02-16 11:00:00,184.33,184.49,184.22,184.42,51077.0,178.8431,178.9983,178.7364,178.9304,51077.0
2022-02-16 11:05:00,184.41,184.88,184.19,184.82,65566.0,178.9207,179.3767,178.7072,179.3185,65566.0
2022-02-16 11:10:00,184.81,184.88,184.63,184.66,64042.0,179.3088,179.3767,179.1342,179.1633,64042.0
2022-02-16 11:15:00,184.7,184.88,184.47,184.5,51197.0,179.2021,179.3767,178.9789,179.008,51197.0
2022-02-16 11:20:00,184.49,184.63,184.43,184.57,58308.0,178.9983,179.1342,178.9401,179.0759,58308.0
2022-02-16 11:25:00,184.56,184.8,184.54,184.78,50234.0,179.0662,179.2991,179.0468,179.2797,50234.0
2022-02-16 11:30:00,184.74,184.78,184.62,184.66,50239.0,179.2409,179.2797,179.1244,179.1633,50239.0
2022-02-16 11:35:00,184.66,184.85,184.6,184.69,54639.0,179.1633,179.3476,179.105,179.1924,54639.0
2022-02-16 11:40:00,184.7,184.79,184.53,184.64,54383.0,179.2021,179.2894,179.0371,179.1439,54383.0
2022-02-16 11:45:00,184.66,184.76,184.62,184.75,45603.0,179.1633,179.2603,179.1244,179.2506,45603.0
2022-02-16 11:50:00,184.75,184.99,184.75,184.77,47276.0,179.2506,179.4834,179.2506,179.27,47276.0
2022-02-16 11:55:00,184.76,184.96,184.73,184.86,48559.0,179.2603,179.4543,179.2312,179.3573,48559.0
2022-02-16 12:00:00,184.86,185.0,184.78,184.79,38314.0,179.3573,179.4931,179.2797,179.2894,38314.0
2022-02-16 12:05:00,184.79,184.93,184.77,184.85,34243.0,179.2894,179.4252,179.27,179.3476,34243.0
2022-02-16 12:10:00,184.86,184.9,184.69,184.74,35364.0,179.3573,179.3961,179.1924,179.2409,35364.0
2022-02-16 12:15:00,184.78,184.79,184.61,184.68,56391.0,179.2797,179.2894,179.1147,179.1827,56391.0
2022-02-16 12:20:00,184.72,184.73,184.55,184.59,36045.0,179.2215,179.2312,179.0565,179.0953,36045.0
2022-02-16 12:25:00,184.55,184.63,184.47,184.52,32604.0,179.0565,179.1342,178.9789,179.0274,32604.0
2022-02-16 12:30:00,184.5,184.5,183.76,183.87,107432.0,179.008,179.008,178.29,178.3968,107432.0
2022-02-16 12:35:00,183.83,183.97,183.69,183.94,108746.0,178.358,178.4938,178.2221,178.4647,108746.0
2022-02-16 12:40:00,183.95,184.12,183.94,184.08,38656.0,178.4744,178.6393,178.4647,178.6005,38656.0
2022-02-16 12:45:00,184.1,184.24,184.05,184.19,43312.0,178.6199,178.7558,178.5714,178.7072,43312.0
2022-02-16 12:50:00,184.21,184.27,184.12,184.12,52354.0,178.7267,178.7849,178.6393,178.6393,52354.0
2022-02-16 12:55:00,184.1,184.15,184.0,184.04,31223.0,178.6199,178.6684,178.5229,178.5617,31223.0
2022-02-16 13:00:00,184.01,184.08,183.78,183.82,61604.0,178.5326,178.6005,178.3095,178.3483,61604.0
2022-02-16 13:05:00,183.81,184.0,183.77,183.96,37221.0,178.3386,178.5229,178.2998,178.4841,37221.0
2022-02-16 13:10:00,183.97,184.1,183.88,184.1,44735.0,178.4938,178.6199,178.4065,178.6199,44735.0
2022-02-16 13:15:00,184.1,184.15,184.0,184.11,48320.0,178.6199,178.6684,178.5229,178.6296,48320.0
2022-02-16 13:20:00,184.11,184.37,184.09,184.21,35334.0,178.6296,178.8819,178.6102,178.7267,35334.0
2022-02-16 13:25:00,184.22,184.24,184.08,184.13,34329.0,178.7364,178.7558,178.6005,178.649,34329.0
2022-02-16 13:30:00,184.14,184.14,183.88,183.92,33833.0,178.6587,178.6587,178.4065,178.4453,33833.0
2022-02-16 13:35:00,183.92,184.03,183.88,183.96,34653.0,178.4453,178.552,178.4065,178.4841,34653.0
2022-02-16 13:40:00,183.94,183.94,183.79,183.88,39617.0,178.4647,178.4647,178.3192,178.4065,39617.0
2022-02-16 13:45:00,183.89,184.03,183.86,183.95,30718.0,178.4162,178.552,178.3871,178.4744,30718.0
2022-02-16 13:50:00,184.01,184.15,184.01,184.15,48267.0,178.5326,178.6684,178.5326,178.6684,48267.0
2022-02-16 13:55:00,184.13,184.14,183.81,184.12,26885.0,178.649,178.6587,178.3386,178.6393,26885.0
2022-02-16 14:00:00,184.06,184.97,183.62,184.37,196831.0,178.5811,179.464,178.1542,178.8819,196831.0
2022-02-16 14:05:00,184.42,185.03,184.26,184.7,156442.0,178.9304,179.5222,178.7752,179.2021,156442.0
2022-02-16 14:10:00,184.73,184.81,184.34,184.46,141853.0,179.2312,179.3088,178.8528,178.9692,141853.0
2022-02-16 14:15:00,184.49,185.06,184.49,184.98,130023.0,178.9983,179.5514,178.9983,179.4737,130023.0
2022-02-16 14:20:00,184.91,185.74,184.85,185.74,158967.0,179.4058,180.2111,179.3476,180.2111,158967.0
2022-02-16 14:25:00,185.74,185.88,185.61,185.81,67301.0,180.2111,180.3469,180.085,180.279,67301.0
2022-02-16 14:30:00,185.8,186.25,185.8,185.9,179741.0,180.2693,180.7059,180.2693,180.3663,179741.0
2022-02-16 14:35:00,185.91,186.03,185.61,185.79,148806.0,180.376,180.4925,180.085,180.2596,148806.0
2022-02-16 14:40:00,185.79,185.81,185.44,185.57,99108.0,180.2596,180.279,179.92,180.0462,99108.0
2022-02-16 14:45:00,185.58,185.69,185.22,185.25,128414.0,180.0559,180.1626,179.7066,179.7357,128414.0
2022-02-16 14:50:00,185.24,185.58,185.2,185.48,66588.0,179.726,180.0559,179.6872,179.9588,66588.0
2022-02-16 14:55:00,185.48,185.92,185.48,185.9,79342.0,179.9588,180.3858,179.9588,180.3663,79342.0
2022-02-16 15:00:00,185.92,186.47,185.8,186.4,146588.0,180.3858,180.9194,180.2693,180.8515,146588.0
2022-02-16 15:05:00,186.4,186.4,186.09,186.26,90930.0,180.8515,180.8515,180.5507,180.7156,90930.0
2022-02-16 15:10:00,186.26,186.28,186.05,186.15,97452.0,180.7156,180.735,180.5119,180.6089,97452.0
2022-02-16 15:15:00,186.17,186.37,186.04,186.37,62849.0,180.6283,180.8224,180.5022,180.8224,62849.0
2022-02-16 15:20:00,186.35,186.38,186.07,186.21,94672.0,180.803,180.8321,180.5313,180.6671,94672.0
2022-02-16 15:25:00,186.24,186.52,186.23,186.49,66294.0,180.6962,180.9679,180.6865,180.9388,66294.0
2022-02-16 15:30:00,186.5,186.55,186.04,186.19,112969.0,180.9485,180.997,180.5022,180.6477,112969.0
2022-02-16 15:35:00,186.2,186.37,186.08,186.35,116908.0,180.6574,180.8224,180.541,180.803,116908.0
2022-02-16 15:40:00,186.34,186.41,186.19,186.28,85296.0,180.7932,180.8612,180.6477,180.735,85296.0
2022-02-16 15:45:00,186.27,186.52,186.08,186.44,148725.0,180.7253,180.9679,180.541,180.8903,148725.0
2022-02-16 15:50:00,186.43,186.62,186.12,186.17,208791.0,180.8806,181.0649,180.5798,180.6283,208791.0
2022-02-16 15:55:00,186.15,186.27,185.9,186.12,223732.0,180.6089,180.7253,180.3663,180.5798,223732.0
2022-02-17 09:30:00,184.83,185.51,184.69,185.51,95216.0,179.3282,179.988,179.1924,179.988,95216.0
2022-02-17 09:35:00,185.52,185.79,185.21,185.67,162507.0,179.9977,180.2596,179.6969,180.1432,162507.0
2022-02-17 09:40:00,185.67,185.75,185.07,185.32,282782.0,180.1432,180.2208,179.5611,179.8036,282782.0
2022-02-17 09:45:00,185.35,185.37,184.39,184.68,271284.0,179.8327,179.8521,178.9013,179.1827,271284.0
2022-02-17 09:50:00,184.69,184.7,184.01,184.14,201173.0,179.1924,179.2021,178.5326,178.6587,201173.0
2022-02-17 09:55:00,184.17,184.49,184.12,184.3,210843.0,178.6878,178.9983,178.6393,178.814,210843.0
2022-02-17 10:00:00,184.3,184.81,184.04,184.67,155848.0,178.814,179.3088,178.5617,179.173,155848.0
2022-02-17 10:05:00,184.63,184.77,184.48,184.52,230902.0,179.1342,179.27,178.9886,179.0274,230902.0
2022-02-17 10:10:00,184.54,184.55,184.22,184.53,161792.0,179.0468,179.0565,178.7364,179.0371,161792.0
2022-02-17 10:15:00,184.5,184.57,184.06,184.07,105836.0,179.008,179.0759,178.5811,178.5908,105836.0
2022-02-17 10:20:00,184.02,184.05,183.7,183.83,153532.0,178.5423,178.5714,178.2318,178.358,153532.0
2022-02-17 10:25:00,183.79,183.79,183.52,183.54,122943.0,178.3192,178.3192,178.0572,178.0766,122943.0
2022-02-17 10:30:00,183.55,183.94,183.4,183.78,131080.0,178.0863,178.4647,177.9408,178.3095,131080.0
2022-02-17 10:35:00,183.77,183.83,183.57,183.75,129214.0,178.2998,178.358,178.1057,178.2803,129214.0
2022-02-17 10:40:00,183.72,183.75,183.52,183.6,102695.0,178.2512,178.2803,178.0572,178.1348,102695.0
2022-02-17 10:45:00,183.59,183.81,183.16,183.37,292555.0,178.1251,178.3386,177.7079,177.9117,292555.0
2022-02-17 10:50:00,183.38,183.48,183.06,183.44,84752.0,177.9214,178.0184,177.6109,177.9796,84752.0
2022-02-17 10:55:00,183.42,183.68,183.4,183.64,87204.0,177.9602,178.2124,177.9408,178.1736,87204.0
2022-02-17 11:00:00,183.62,183.69,183.29,183.31,120134.0,178.1542,178.2221,177.834,177.8534,120134.0
2022-02-17 11:05:00,183.34,183.64,183.33,183.44,97761.0,177.8826,178.1736,177.8728,177.9796,97761.0
2022-02-17 11:10:00,183.43,183.95,183.43,183.87,104898.0,177.9699,178.4744,177.9699,178.3968,104898.0
2022-02-17 11:15:00,183.86,184.13,183.73,184.0,65202.0,178.3871,178.649,178.2609,178.5229,65202.0
2022-02-17 11:20:00,184.0,184.08,183.79,183.8,75158.0,178.5229,178.6005,178.3192,178.3289,75158.0
2022-02-17 11:25:00,183.79,184.14,183.79,183.95,57375.0,178.3192,178.6587,178.3192,178.4744,57375.0
2022-02-17 11:30:00,183.94,183.95,183.59,183.7,56197.0,178.4647,178.4744,178.1251,178.2318,56197.0
2022-02-17 11:35:00,183.71,183.81,183.46,183.52,58446.0,178.2415,178.3386,177.999,178.0572,58446.0
2022-02-17 11:40:00,183.53,183.64,183.39,183.57,40653.0,178.0669,178.1736,177.9311,178.1057,40653.0
2022-02-17 11:45:00,183.55,183.97,183.46,183.92,78117.0,178.0863,178.4938,177.999,178.4453,78117.0
2022-02-17 11:50:00,183.89,183.9,183.58,183.61,59893.0,178.4162,178.4259,178.1154,178.1445,59893.0
2022-02-17 11:55:00,183.63,183.67,183.35,183.4,71669.0,178.1639,178.2027,177.8923,177.9408,71669.0
2022-02-17 12:00:00,183.42,183.51,183.23,183.42,61619.0,177.9602,178.0475,177.7758,177.9602,61619.0
2022-02-17 12:05:00,183.44,183.5,183.06,183.16,44042.0,177.9796,178.0378,177.6109,177.7079,44042.0
2022-02-17 12:10:00,183.17,183.24,182.98,183.17,53030.0,177.7176,177.7855,177.5333,177.7176,53030.0
2022-02-17 12:15:00,183.16,183.22,183.03,183.06,49570.0,177.7079,177.7661,177.5818,177.6109,49570.0
2022-02-17 12:20:00,183.06,183.41,183.05,183.34,28017.0,177.6109,177.9505,177.6012,177.8826,28017.0
2022-02-17 12:25:00,183.31,183.46,183.31,183.39,32772.0,177.8534,177.999,177.8534,177.9311,32772.0
2022-02-17 12:30:00,183.37,183.72,183.34,183.54,45836.0,177.9117,178.2512,177.8826,178.0766,45836.0
2022-02-17 12:35:00,183.55,183.61,183.43,183.48,38842.0,178.0863,178.1445,177.9699,178.0184,38842.0
2022-02-17 12:40:00,183.46,183.46,183.29,183.42,23508.0,177.999,177.999,177.834,177.9602,23508.0
2022-02-17 12:45:00,183.41,183.44,183.04,183.12,47146.0,177.9505,177.9796,177.5915,177.6691,47146.0
2022-02-17 12:50:00,183.09,183.25,183.02,183.19,36419.0,177.64,177.7952,177.5721,177.737,36419.0
2022-02-17 12:55:00,183.17,183.27,183.09,183.17,72105.0,177.7176,177.8146,177.64,177.7176,72105.0
2022-02-17 13:00:00,183.17,183.22,182.86,182.89,64163.0,177.7176,177.7661,177.4168,177.4459,64163.0
2022-02-17 13:05:00,182.91,183.1,182.85,182.93,34177.0,177.4653,177.6497,177.4071,177.4848,34177.0
2022-02-17 13:10:00,182.91,182.92,182.54,182.57,66831.0,177.4653,177.4751,177.1064,177.1355,66831.0
2022-02-17 13:15:00,182.57,182.78,182.55,182.65,37788.0,177.1355,177.3392,177.1161,177.2131,37788.0
2022-02-17 13:20:00,182.65,182.75,182.47,182.56,52107.0,177.2131,177.3101,177.0384,177.1258,52107.0
2022-02-17 13:25:00,182.55,182.61,182.4,182.6,29436.0,177.1161,177.1743,176.9705,177.1646,29436.0
2022-02-17 13:30:00,182.59,182.87,182.53,182.73,40154.0,177.1549,177.4265,177.0967,177.2907,40154.0
2022-02-17 13:35:00,182.72,182.79,182.51,182.53,38310.0,177.281,177.3489,177.0773,177.0967,38310.0
2022-02-17 13:40:00,182.53,182.53,182.37,182.46,33219.0,177.0967,177.0967,176.9414,177.0287,33219.0
2022-02-17 13:45:00,182.46,182.47,182.32,182.36,28054.0,177.0287,177.0384,176.8929,176.9317,28054.0
2022-02-17 13:50:00,182.34,182.57,182.31,182.52,42064.0,176.9123,177.1355,176.8832,177.087,42064.0
2022-02-17 13:55:00,182.52,182.6,182.41,182.5,34795.0,177.087,177.1646,176.9802,177.0676,34795.0
2022-02-17 14:00:00,182.49,182.49,182.2,182.22,66406.0,177.0579,177.0579,176.7765,176.7959,66406.0
2022-02-17 14:05:00,182.22,182.22,181.97,182.03,45518.0,176.7959,176.7959,176.5533,176.6115,45518.0
2022-02-17 14:10:00,182.03,182.26,181.97,182.25,34883.0,176.6115,176.8347,176.5533,176.825,34883.0
2022-02-17 14:15:00,182.22,182.35,182.11,182.3,49460.0,176.7959,176.922,176.6892,176.8735,49460.0
2022-02-17 14:20:00,182.29,182.31,181.88,181.9,75271.0,176.8638,176.8832,176.466,176.4854,75271.0
2022-02-17 14:25:00,181.89,182.01,181.86,182.0,29814.0,176.4757,176.5921,176.4466,176.5824,29814.0
2022-02-17 14:30:00,181.99,182.12,181.8,181.89,48528.0,176.5727,176.6989,176.3884,176.4757,48528.0
2022-02-17 14:35:00,181.89,182.02,181.79,181.86,49676.0,176.4757,176.6018,176.3787,176.4466,49676.0
2022-02-17 14:40:00,181.85,181.99,181.74,181.77,47199.0,176.4369,176.5727,176.3302,176.3593,47199.0
2022-02-17 14:45:00,181.75,181.96,181.66,181.9,43711.0,176.3399,176.5436,176.2526,176.4854,43711.0
2022-02-17 14:50:00,181.91,181.91,181.57,181.69,51297.0,176.4951,176.4951,176.1652,176.2817,51297.0
2022-02-17 14:55:00,181.68,181.79,181.52,181.58,60411.0,176.272,176.3787,176.1167,176.1749,60411.0
2022-02-17 15:00:00,181.59,181.73,181.42,181.48,80759.0,176.1846,176.3205,176.0197,176.0779,80759.0
2022-02-17 15:05:00,181.48,181.57,181.28,181.29,144846.0,176.0779,176.1652,175.8839,175.8936,144846.0
2022-02-17 15:10:00,181.28,181.47,181.2,181.26,173648.0,175.8839,176.0682,175.8063,175.8645,173648.0
2022-02-17 15:15:00,181.25,181.46,181.11,181.41,112348.0,175.8548,176.0585,175.7189,176.01,112348.0
2022-02-17 15:20:00,181.42,181.62,181.41,181.45,123540.0,176.0197,176.2137,176.01,176.0488,123540.0
2022-02-17 15:25:00,181.45,181.6,181.29,181.4,106487.0,176.0488,176.1943,175.8936,176.0003,106487.0
2022-02-17 15:30:00,181.34,181.6,181.02,181.1,126811.0,175.9421,176.1943,175.6316,175.7092,126811.0
2022-02-17 15:35:00,181.11,181.65,181.1,181.59,216037.0,175.7189,176.2429,175.7092,176.1846,216037.0
2022-02-17 15:40:00,181.57,181.59,181.4,181.56,114648.0,176.1652,176.1846,176.0003,176.1555,114648.0
2022-02-17 15:45:00,181.58,181.75,181.38,181.4,166473.0,176.1749,176.3399,175.9809,176.0003,166473.0
2022-02-17 15:50:00,181.4,181.5,180.86,181.08,475563.0,176.0003,176.0973,175.4764,175.6898,475563.0
2022-02-17 15:55:00,181.08,181.35,181.0,181.11,367434.0,175.6898,175.9518,175.6122,175.7189,367434.0
2022-02-18 09:30:00,181.52,181.6,180.64,180.64,61439.0,176.1167,176.1943,175.2629,175.2629,61439.0
2022-02-18 09:35:00,180.64,180.81,180.15,180.34,108538.0,175.2629,175.4279,174.7875,174.9719,108538.0
2022-02-18 09:40:00,180.31,180.58,179.98,180.55,164076.0,174.9427,175.2047,174.6226,175.1756,164076.0
2022-02-18 09:45:00,180.56,180.94,180.32,180.8,187952.0,175.1853,175.554,174.9524,175.4182,187952.0
2022-02-18 09:50:00,180.89,182.03,180.89,182.03,169348.0,175.5055,176.6115,175.5055,176.6115,169348.0
2022-02-18 09:55:00,182.0,182.18,181.58,181.7,123468.0,176.5824,176.7571,176.1749,176.2914,123468.0
2022-02-18 10:00:00,181.67,181.79,181.12,181.34,117945.0,176.2623,176.3787,175.7286,175.9421,117945.0
2022-02-18 10:05:00,181.35,181.45,181.01,181.23,94688.0,175.9518,176.0488,175.6219,175.8354,94688.0
2022-02-18 10:10:00,181.31,181.49,180.99,181.44,97717.0,175.913,176.0876,175.6025,176.0391,97717.0
2022-02-18 10:15:00,181.45,181.87,180.96,181.23,132598.0,176.0488,176.4563,175.5734,175.8354,132598.0
2022-02-18 10:20:00,181.21,181.25,180.61,180.78,92298.0,175.816,175.8548,175.2338,175.3988,92298.0
2022-02-18 10:25:00,180.76,180.94,180.59,180.7,89259.0,175.3793,175.554,175.2144,175.3211,89259.0
2022-02-18 10:30:00,180.7,180.7,180.18,180.42,102723.0,175.3211,175.3211,174.8166,175.0495,102723.0
2022-02-18 10:35:00,180.41,180.56,180.18,180.22,71306.0,175.0398,175.1853,174.8166,174.8554,71306.0
2022-02-18 10:40:00,180.26,180.41,179.97,180.37,85817.0,174.8942,175.0398,174.6129,175.001,85817.0
2022-02-18 10:45:00,180.36,180.47,179.93,180.12,62171.0,174.9913,175.098,174.5741,174.7584,62171.0
2022-02-18 10:50:00,180.1,180.25,179.96,180.09,96956.0,174.739,174.8845,174.6032,174.7293,96956.0
2022-02-18 10:55:00,180.08,180.15,179.74,179.84,80772.0,174.7196,174.7875,174.3897,174.4867,80772.0
2022-02-18 11:00:00,179.84,179.84,178.83,178.89,287497.0,174.4867,174.4867,173.5068,173.565,287497.0
2022-02-18 11:05:00,178.91,179.29,178.76,178.82,99234.0,173.5844,173.9531,173.4389,173.4971,99234.0
2022-02-18 11:10:00,178.82,179.22,178.62,179.14,108459.0,173.4971,173.8852,173.303,173.8076,108459.0
2022-02-18 11:15:00,179.16,179.47,178.95,179.41,118576.0,173.827,174.1277,173.6232,174.0695,118576.0
2022-02-18 11:20:00,179.4,179.69,179.4,179.46,105404.0,174.0598,174.3412,174.0598,174.118,105404.0
2022-02-18 11:25:00,179.46,179.69,179.38,179.4,54819.0,174.118,174.3412,174.0404,174.0598,54819.0
2022-02-18 11:30:00,179.43,179.59,179.08,179.19,64109.0,174.0889,174.2442,173.7494,173.8561,64109.0
2022-02-18 11:35:00,179.2,179.65,179.05,179.55,44079.0,173.8658,174.3024,173.7202,174.2054,44079.0
2022-02-18 11:40:00,179.54,179.74,179.37,179.45,48510.0,174.1957,174.3897,174.0307,174.1083,48510.0
2022-02-18 11:45:00,179.44,179.72,179.23,179.29,71976.0,174.0986,174.3703,173.8949,173.9531,71976.0
2022-02-18 11:50:00,179.29,179.36,178.94,179.03,72966.0,173.9531,174.021,173.6135,173.7008,72966.0
2022-02-18 11:55:00,179.04,179.14,178.61,178.81,88101.0,173.7105,173.8076,173.2933,173.4874,88101.0
2022-02-18 12:00:00,178.79,178.99,178.63,178.77,45982.0,173.468,173.662,173.3128,173.4486,45982.0
2022-02-18 12:05:00,178.8,179.21,178.78,179.21,94784.0,173.4777,173.8755,173.4583,173.8755,94784.0
2022-02-18 12:10:00,179.21,179.45,179.21,179.3,68563.0,173.8755,174.1083,173.8755,173.9628,68563.0
2022-02-18 12:15:00,179.27,179.86,179.17,179.6,134143.0,173.9337,174.5061,173.8367,174.2539,134143.0
2022-02-18 12:20:00,179.61,179.74,179.35,179.35,56312.0,174.2636,174.3897,174.0113,174.0113,56312.0
2022-02-18 12:25:00,179.37,179.59,179.36,179.41,56259.0,174.0307,174.2442,174.021,174.0695,56259.0
2022-02-18 12:30:00,179.38,179.71,178.97,179.22,212016.0,174.0404,174.3606,173.6426,173.8852,212016.0
2022-02-18 12:35:00,179.26,179.36,178.61,178.62,121755.0,173.924,174.021,173.2933,173.303,121755.0
2022-02-18 12:40:00,178.63,179.0,178.61,178.69,63683.0,173.3128,173.6717,173.2933,173.371,63683.0
2022-02-18 12:45:00,178.65,178.82,178.52,178.76,144457.0,173.3322,173.4971,173.206,173.4389,144457.0
2022-02-18 12:50:00,178.76,178.94,178.52,178.75,51718.0,173.4389,173.6135,173.206,173.4292,51718.0
2022-02-18 12:55:00,178.75,178.88,178.61,178.65,46356.0,173.4292,173.5553,173.2933,173.3322,46356.0
2022-02-18 13:00:00,178.67,178.79,178.55,178.63,56204.0,173.3516,173.468,173.2351,173.3128,56204.0
2022-02-18 13:05:00,178.65,178.85,178.52,178.71,55720.0,173.3322,173.5262,173.206,173.3904,55720.0
2022-02-18 13:10:00,178.73,178.75,178.37,178.43,58898.0,173.4098,173.4292,173.0605,173.1187,58898.0
2022-02-18 13:15:00,178.43,178.57,178.21,178.36,72205.0,173.1187,173.2545,172.9053,173.0508,72205.0
2022-02-18 13:20:00,178.34,178.97,178.31,178.95,48712.0,173.0314,173.6426,173.0023,173.6232,48712.0
2022-02-18 13:25:00,178.92,178.92,178.52,178.63,52966.0,173.5941,173.5941,173.206,173.3128,52966.0
2022-02-18 13:30:00,178.62,178.89,178.56,178.8,69918.0,173.303,173.565,173.2448,173.4777,69918.0
2022-02-18 13:35:00,178.79,179.3,178.66,179.25,58083.0,173.468,173.9628,173.3419,173.9143,58083.0
2022-02-18 13:40:00,179.31,179.31,179.04,179.19,55978.0,173.9725,173.9725,173.7105,173.8561,55978.0
2022-02-18 13:45:00,179.21,179.56,179.18,179.39,68081.0,173.8755,174.2151,173.8464,174.0501,68081.0
2022-02-18 13:50:00,179.38,179.7,179.34,179.67,78393.0,174.0404,174.3509,174.0016,174.3218,78393.0
2022-02-18 13:55:00,179.66,179.73,179.46,179.51,37152.0,174.3121,174.38,174.118,174.1666,37152.0
2022-02-18 14:00:00,179.51,179.87,179.51,179.61,62279.0,174.1666,174.5158,174.1666,174.2636,62279.0
2022-02-18 14:05:00,179.63,179.73,179.35,179.42,60259.0,174.283,174.38,174.0113,174.0792,60259.0
2022-02-18 14:10:00,179.41,179.56,179.37,179.5,34831.0,174.0695,174.2151,174.0307,174.1569,34831.0
2022-02-18 14:15:00,179.48,179.97,179.46,179.92,78099.0,174.1374,174.6129,174.118,174.5644,78099.0
2022-02-18 14:20:00,179.95,180.41,179.84,180.4,69684.0,174.5935,175.0398,174.4867,175.0301,69684.0
2022-02-18 14:25:00,180.4,180.87,180.35,180.79,132093.0,175.0301,175.4861,174.9816,175.4085,132093.0
2022-02-18 14:30:00,180.79,181.36,180.73,180.96,111735.0,175.4085,175.9615,175.3502,175.5734,111735.0
2022-02-18 14:35:00,180.96,181.01,180.5,180.58,91085.0,175.5734,175.6219,175.1271,175.2047,91085.0
2022-02-18 14:40:00,180.59,180.63,180.34,180.36,116590.0,175.2144,175.2532,174.9719,174.9913,116590.0
2022-02-18 14:45:00,180.37,180.54,180.16,180.16,65020.0,175.001,175.1659,174.7972,174.7972,65020.0
2022-02-18 14:50:00,180.18,180.86,180.06,180.86,147757.0,174.8166,175.4764,174.7002,175.4764,147757.0
2022-02-18 14:55:00,180.85,181.07,180.71,181.0,92771.0,175.4667,175.6801,175.3308,175.6122,92771.0
2022-02-18 15:00:00,181.01,181.55,180.89,181.02,78893.0,175.6219,176.1458,175.5055,175.6316,78893.0
2022-02-18 15:05:00,181.03,181.26,180.64,180.89,101991.0,175.6413,175.8645,175.2629,175.5055,101991.0
2022-02-18 15:10:00,180.88,181.21,180.61,180.74,127244.0,175.4958,175.816,175.2338,175.3599,127244.0
2022-02-18 15:15:00,180.72,180.89,180.09,180.17,111309.0,175.3405,175.5055,174.7293,174.8069,111309.0
2022-02-18 15:20:00,180.17,180.41,180.02,180.14,103738.0,174.8069,175.0398,174.6614,174.7778,103738.0
2022-02-18 15:25:00,180.12,180.37,180.0,180.06,97132.0,174.7584,175.001,174.642,174.7002,97132.0
2022-02-18 15:30:00,180.05,180.05,179.27,179.52,137087.0,174.6905,174.6905,173.9337,174.1763,137087.0
2022-02-18 15:35:00,179.5,179.79,179.39,179.59,88901.0,174.1569,174.4382,174.0501,174.2442,88901.0
2022-02-18 15:40:00,179.57,180.28,179.55,180.22,103970.0,174.2248,174.9136,174.2054,174.8554,103970.0
2022-02-18 15:45:00,180.26,180.53,179.87,180.3,180140.0,174.8942,175.1562,174.5158,174.933,180140.0
2022-02-18 15:50:00,180.29,180.34,179.76,179.99,245041.0,174.9233,174.9719,174.4091,174.6323,245041.0
2022-02-18 15:55:00,180.05,180.15,179.77,180.03,226658.0,174.6905,174.7875,174.4188,174.6711,226658.0
2022-02-22 09:30:00,177.5,178.1,177.01,177.08,113959.0,172.2164,172.7985,171.741,171.8089,113959.0
2022-02-22 09:35:00,177.15,177.39,176.68,176.97,160978.0,171.8768,172.1097,171.4208,171.7022,160978.0
2022-02-22 09:40:00,176.98,177.95,176.81,177.94,232636.0,171.7119,172.653,171.5469,172.6433,232636.0
2022-02-22 09:45:00,177.95,178.63,177.8,178.63,224797.0,172.653,173.3128,172.5075,173.3128,224797.0
2022-02-22 09:50:00,178.62,179.2,178.36,178.99,152542.0,173.303,173.8658,173.0508,173.662,152542.0
2022-02-22 09:55:00,178.98,178.98,178.24,178.25,100444.0,173.6523,173.6523,172.9344,172.9441,100444.0
2022-02-22 10:00:00,178.25,178.33,177.66,178.1,100085.0,172.9441,173.0217,172.3716,172.7985,100085.0
2022-02-22 10:05:00,178.1,178.15,177.46,177.92,121701.0,172.7985,172.847,172.1776,172.6239,121701.0
2022-02-22 10:10:00,177.92,178.53,177.63,178.53,119857.0,172.6239,173.2157,172.3425,173.2157,119857.0
2022-02-22 10:15:00,178.47,178.86,178.43,178.77,113741.0,173.1575,173.5359,173.1187,173.4486,113741.0
2022-02-22 10:20:00,178.76,179.15,178.49,178.51,155748.0,173.4389,173.8173,173.1769,173.1963,155748.0
2022-02-22 10:25:00,178.53,179.22,178.53,179.18,163416.0,173.2157,173.8852,173.2157,173.8464,163416.0
2022-02-22 10:30:00,179.19,179.19,178.39,178.51,111132.0,173.8561,173.8561,173.0799,173.1963,111132.0
2022-02-22 10:35:00,178.5,178.62,178.18,178.19,128701.0,173.1866,173.303,172.8761,172.8858,128701.0
2022-02-22 10:40:00,178.17,178.33,177.76,178.06,118270.0,172.8664,173.0217,172.4686,172.7597,118270.0
2022-02-22 10:45:00,178.02,178.19,177.69,177.9,84004.0,172.7209,172.8858,172.4007,172.6045,84004.0
2022-02-22 10:50:00,177.85,177.86,177.24,177.34,126866.0,172.556,172.5657,171.9641,172.0612,126866.0
2022-02-22 10:55:00,177.3,177.3,176.76,176.86,113297.0,172.0223,172.0223,171.4984,171.5954,113297.0
2022-02-22 11:00:00,176.86,177.12,176.64,176.71,111981.0,171.5954,171.8477,171.382,171.4499,111981.0
2022-02-22 11:05:00,176.71,176.92,176.29,176.32,138888.0,171.4499,171.6537,171.0424,171.0715,138888.0
2022-02-22 11:10:00,176.29,176.52,176.1,176.18,116013.0,171.0424,171.2656,170.8581,170.9357,116013.0
2022-02-22 11:15:00,176.19,176.3,175.78,175.91,99594.0,170.9454,171.0521,170.5476,170.6737,99594.0
2022-02-22 11:20:00,175.91,175.91,175.48,175.73,151316.0,170.6737,170.6737,170.2565,170.4991,151316.0
2022-02-22 11:25:00,175.73,176.21,175.4,175.45,194604.0,170.4991,170.9648,170.1789,170.2274,194604.0
2022-02-22 11:30:00,175.47,175.96,175.42,175.9,123704.0,170.2468,170.7222,170.1983,170.664,123704.0
2022-02-22 11:35:00,175.88,175.95,175.4,175.59,91496.0,170.6446,170.7125,170.1789,170.3632,91496.0
2022-02-22 11:40:00,175.58,175.7,175.36,175.36,79855.0,170.3535,170.47,170.1401,170.1401,79855.0
2022-02-22 11:45:00,175.34,175.55,175.17,175.37,89449.0,170.1207,170.3244,169.9557,170.1498,89449.0
2022-02-22 11:50:00,175.38,175.73,174.8,174.85,84915.0,170.1595,170.4991,169.5968,169.6453,84915.0
2022-02-22 11:55:00,174.86,175.21,174.68,175.21,90473.0,169.655,169.9946,169.4803,169.9946,90473.0
2022-02-22 12:00:00,175.19,175.51,175.02,175.29,118455.0,169.9751,170.2856,169.8102,170.0722,118455.0
2022-02-22 12:05:00,175.28,175.52,175.07,175.25,86630.0,170.0625,170.2953,169.8587,170.0334,86630.0
2022-02-22 12:10:00,175.26,175.26,174.5,174.61,87720.0,170.0431,170.0431,169.3057,169.4124,87720.0
2022-02-22 12:15:00,174.59,174.72,174.38,174.4,72470.0,169.393,169.5191,169.1893,169.2087,72470.0
2022-02-22 12:20:00,174.41,174.8,174.38,174.61,52045.0,169.2184,169.5968,169.1893,169.4124,52045.0
2022-02-22 12:25:00,174.58,174.98,174.52,174.64,64285.0,169.3833,169.7714,169.3251,169.4415,64285.0
2022-02-22 12:30:00,174.61,174.83,174.32,174.36,146269.0,169.4124,169.6259,169.131,169.1699,146269.0
2022-02-22 12:35:00,174.38,174.84,174.38,174.69,114346.0,169.1893,169.6356,169.1893,169.49,114346.0
2022-02-22 12:40:00,174.67,174.67,174.38,174.38,65475.0,169.4706,169.4706,169.1893,169.1893,65475.0
2022-02-22 12:45:00,174.37,174.52,173.99,174.08,105681.0,169.1796,169.3251,168.8109,168.8982,105681.0
2022-02-22 12:50:00,174.09,174.38,174.08,174.21,84405.0,168.9079,169.1893,168.8982,169.0243,84405.0
2022-02-22 12:55:00,174.22,174.48,174.22,174.38,62169.0,169.034,169.2863,169.034,169.1893,62169.0
2022-02-22 13:00:00,174.42,174.52,174.14,174.39,67754.0,169.2281,169.3251,168.9564,169.199,67754.0
2022-02-22 13:05:00,174.38,174.64,174.3,174.52,78466.0,169.1893,169.4415,169.1116,169.3251,78466.0
2022-02-22 13:10:00,174.52,174.8,174.52,174.59,93160.0,169.3251,169.5968,169.3251,169.393,93160.0
2022-02-22 13:15:00,174.49,174.51,173.88,174.04,123078.0,169.296,169.3154,168.7041,168.8594,123078.0
2022-02-22 13:20:00,174.02,174.26,174.0,174.19,90783.0,168.84,169.0728,168.8206,169.0049,90783.0
2022-02-22 13:25:00,174.18,174.24,173.94,174.03,149127.0,168.9952,169.0534,168.7624,168.8497,149127.0
2022-02-22 13:30:00,174.02,174.31,173.89,174.21,152037.0,168.84,169.1213,168.7138,169.0243,152037.0
2022-02-22 13:35:00,174.2,174.21,173.9,173.99,80164.0,169.0146,169.0243,168.7235,168.8109,80164.0
2022-02-22 13:40:00,174.0,174.16,173.66,173.69,95524.0,168.8206,168.9758,168.4907,168.5198,95524.0
2022-02-22 13:45:00,173.68,173.75,173.45,173.56,78928.0,168.5101,168.578,168.2869,168.3937,78928.0
2022-02-22 13:50:00,173.56,173.56,173.05,173.05,75898.0,168.3937,168.3937,167.8989,167.8989,75898.0
2022-02-22 13:55:00,173.09,173.39,173.08,173.35,95229.0,167.9377,168.2287,167.928,168.1899,95229.0
2022-02-22 14:00:00,173.34,173.34,173.02,173.04,79923.0,168.1802,168.1802,167.8697,167.8891,79923.0
2022-02-22 14:05:00,173.06,173.11,172.76,172.79,90178.0,167.9086,167.9571,167.6175,167.6466,90178.0
2022-02-22 14:10:00,172.79,173.36,172.65,173.31,107677.0,167.6466,168.1996,167.5108,168.1511,107677.0
2022-02-22 14:15:00,173.29,173.66,173.21,173.51,112129.0,168.1317,168.4907,168.0541,168.3452,112129.0
2022-02-22 14:20:00,173.53,173.86,172.89,173.21,174876.0,168.3646,168.6847,167.7436,168.0541,174876.0
2022-02-22 14:25:00,173.22,174.1,173.21,173.94,321880.0,168.0638,168.9176,168.0541,168.7624,321880.0
2022-02-22 14:30:00,173.86,174.68,173.56,174.08,239189.0,168.6847,169.4803,168.3937,168.8982,239189.0
2022-02-22 14:35:00,174.13,174.48,173.98,174.05,184989.0,168.9467,169.2863,168.8012,168.8691,184989.0
2022-02-22 14:40:00,174.06,174.25,173.48,173.58,136369.0,168.8788,169.0631,168.3161,168.4131,136369.0
2022-02-22 14:45:00,173.56,174.51,173.3,174.51,187593.0,168.3937,169.3154,168.1414,169.3154,187593.0
2022-02-22 14:50:00,174.52,175.4,174.5,175.16,153112.0,169.3251,170.1789,169.3057,169.946,153112.0
2022-02-22 14:55:00,175.17,175.8,175.16,175.36,151456.0,169.9557,170.567,169.946,170.1401,151456.0
2022-02-22 15:00:00,175.47,176.34,175.39,176.33,137351.0,170.2468,171.0909,170.1692,171.0812,137351.0
2022-02-22 15:05:00,176.31,176.41,175.67,175.73,153756.0,171.0618,171.1588,170.4409,170.4991,153756.0
2022-02-22 15:10:00,175.74,176.33,175.74,175.97,140955.0,170.5088,171.0812,170.5088,170.7319,140955.0
2022-02-22 15:15:00,175.96,176.38,175.66,175.71,220457.0,170.7222,171.1297,170.4312,170.4797,220457.0
2022-02-22 15:20:00,175.68,175.93,175.25,175.36,136687.0,170.4506,170.6931,170.0334,170.1401,136687.0
2022-02-22 15:25:00,175.37,175.98,175.28,175.58,147423.0,170.1498,170.7416,170.0625,170.3535,147423.0
2022-02-22 15:30:00,175.57,175.61,175.09,175.44,165590.0,170.3438,170.3826,169.8781,170.2177,165590.0
2022-02-22 15:35:00,175.46,175.6,175.14,175.57,148570.0,170.2371,170.3729,169.9266,170.3438,148570.0
2022-02-22 15:40:00,175.59,175.64,174.89,175.12,174122.0,170.3632,170.4118,169.6841,169.9072,174122.0
2022-02-22 15:45:00,175.1,175.1,174.66,174.8,210790.0,169.8878,169.8878,169.4609,169.5968,210790.0
2022-02-22 15:50:00,174.77,174.77,174.14,174.35,272080.0,169.5677,169.5677,168.9564,169.1602,272080.0
2022-02-22 15:55:00,174.34,174.88,174.33,174.74,417012.0,169.1505,169.6744,169.1407,169.5385,417012.0
2022-02-23 09:30:00,176.2,176.33,175.63,176.06,80981.0,170.9551,171.0812,170.4021,170.8193,80981.0
2022-02-23 09:35:00,176.03,176.5,175.47,176.38,170391.0,170.7901,171.2462,170.2468,171.1297,170391.0
2022-02-23 09:40:00,176.4,176.58,175.55,175.67,204460.0,171.1491,171.3238,170.3244,170.4409,204460.0
2022-02-23 09:45:00,175.69,175.97,175.53,175.62,204273.0,170.4603,170.7319,170.305,170.3923,204273.0
2022-02-23 09:50:00,175.62,175.62,174.82,174.84,198657.0,170.3923,170.3923,169.6162,169.6356,198657.0
2022-02-23 09:55:00,174.82,174.94,174.63,174.66,142927.0,169.6162,169.7326,169.4318,169.4609,142927.0
2022-02-23 10:00:00,174.65,174.67,173.83,174.25,182195.0,169.4512,169.4706,168.6556,169.0631,182195.0
2022-02-23 10:05:00,174.26,174.26,173.2,173.41,132284.0,169.0728,169.0728,168.0444,168.2481,132284.0
2022-02-23 10:10:00,173.44,173.94,173.35,173.82,137776.0,168.2772,168.7624,168.1899,168.6459,137776.0
2022-02-23 10:15:00,173.83,173.83,173.02,173.11,164713.0,168.6556,168.6556,167.8697,167.9571,164713.0
2022-02-23 10:20:00,173.1,173.68,172.89,172.96,155642.0,167.9474,168.5101,167.7436,167.8115,155642.0
2022-02-23 10:25:00,172.99,173.03,172.59,172.77,135007.0,167.8406,167.8794,167.4525,167.6272,135007.0
2022-02-23 10:30:00,172.74,172.91,172.51,172.74,113430.0,167.5981,167.763,167.3749,167.5981,113430.0
2022-02-23 10:35:00,172.76,173.24,172.74,172.87,183457.0,167.6175,168.0832,167.5981,167.7242,183457.0
2022-02-23 10:40:00,172.87,172.93,172.19,172.28,170690.0,167.7242,167.7824,167.0645,167.1518,170690.0
2022-02-23 10:45:00,172.28,172.66,172.18,172.23,104322.0,167.1518,167.5205,167.0547,167.1033,104322.0
2022-02-23 10:50:00,172.2,172.56,172.14,172.32,157939.0,167.0742,167.4234,167.0159,167.1906,157939.0
2022-02-23 10:55:00,172.31,172.7,172.11,172.43,170416.0,167.1809,167.5593,166.9868,167.2973,170416.0
2022-02-23 11:00:00,172.42,172.57,171.79,171.88,154674.0,167.2876,167.4331,166.6764,166.7637,154674.0
2022-02-23 11:05:00,171.9,171.93,171.57,171.71,221004.0,166.7831,166.8122,166.4629,166.5987,221004.0
2022-02-23 11:10:00,171.67,172.06,171.65,171.96,131376.0,166.5599,166.9383,166.5405,166.8413,131376.0
2022-02-23 11:15:00,171.95,171.95,171.46,171.73,127959.0,166.8316,166.8316,166.3562,166.6181,127959.0
2022-02-23 11:20:00,171.71,171.93,171.64,171.74,100489.0,166.5987,166.8122,166.5308,166.6278,100489.0
2022-02-23 11:25:00,171.7,172.17,171.69,171.87,100734.0,166.589,167.045,166.5793,166.754,100734.0
2022-02-23 11:30:00,171.9,172.59,171.63,172.16,149744.0,166.7831,167.4525,166.5211,167.0353,149744.0
2022-02-23 11:35:00,172.11,172.73,172.04,172.38,103520.0,166.9868,167.5884,166.9189,167.2488,103520.0
2022-02-23 11:40:00,172.37,172.63,172.16,172.22,107154.0,167.2391,167.4914,167.0353,167.0936,107154.0
2022-02-23 11:45:00,172.2,172.6,172.08,172.59,80600.0,167.0742,167.4622,166.9577,167.4525,80600.0
2022-02-23 11:50:00,172.59,173.17,172.42,172.99,121473.0,167.4525,168.0153,167.2876,167.8406,121473.0
2022-02-23 11:55:00,172.99,173.22,172.86,173.05,103067.0,167.8406,168.0638,167.7145,167.8989,103067.0
2022-02-23 12:00:00,173.05,173.13,172.71,172.99,92517.0,167.8989,167.9765,167.569,167.8406,92517.0
2022-02-23 12:05:00,172.97,173.32,172.83,173.31,86728.0,167.8212,168.1608,167.6854,168.1511,86728.0
2022-02-23 12:10:00,173.3,173.43,173.07,173.17,104349.0,168.1414,168.2675,167.9183,168.0153,104349.0
2022-02-23 12:15:00,173.19,173.51,173.18,173.46,89773.0,168.0347,168.3452,168.025,168.2966,89773.0
2022-02-23 12:20:00,173.45,173.8,173.39,173.69,94744.0,168.2869,168.6265,168.2287,168.5198,94744.0
2022-02-23 12:25:00,173.68,173.74,173.51,173.62,59617.0,168.5101,168.5683,168.3452,168.4519,59617.0
2022-02-23 12:30:00,173.64,173.7,173.13,173.14,56065.0,168.4713,168.5295,167.9765,167.9862,56065.0
2022-02-23 12:35:00,173.15,173.22,172.81,172.86,65193.0,167.9959,168.0638,167.666,167.7145,65193.0
2022-02-23 12:40:00,172.89,173.06,172.82,172.98,50082.0,167.7436,167.9086,167.6757,167.8309,50082.0
2022-02-23 12:45:00,172.99,173.15,172.82,172.84,75217.0,167.8406,167.9959,167.6757,167.6951,75217.0
2022-02-23 12:50:00,172.88,172.91,172.26,172.36,92650.0,167.7339,167.763,167.1324,167.2294,92650.0
2022-02-23 12:55:00,172.35,172.47,172.22,172.43,53939.0,167.2197,167.3361,167.0936,167.2973,53939.0
2022-02-23 13:00:00,172.4,172.4,172.09,172.18,73000.0,167.2682,167.2682,166.9674,167.0547,73000.0
2022-02-23 13:05:00,172.18,172.25,171.82,171.95,63539.0,167.0547,167.1227,166.7055,166.8316,63539.0
2022-02-23 13:10:00,171.96,172.01,171.31,171.37,132267.0,166.8413,166.8898,166.2106,166.2689,132267.0
2022-02-23 13:15:00,171.36,171.6,171.16,171.51,83570.0,166.2592,166.492,166.0651,166.4047,83570.0
2022-02-23 13:20:00,171.49,171.64,171.25,171.38,64750.0,166.3853,166.5308,166.1524,166.2786,64750.0
2022-02-23 13:25:00,171.39,171.56,171.13,171.18,89825.0,166.2883,166.4532,166.036,166.0845,89825.0
2022-02-23 13:30:00,171.18,171.35,171.06,171.09,73341.0,166.0845,166.2495,165.9681,165.9972,73341.0
2022-02-23 13:35:00,171.12,171.65,171.07,171.63,128166.0,166.0263,166.5405,165.9778,166.5211,128166.0
2022-02-23 13:40:00,171.61,171.72,171.46,171.49,68021.0,166.5017,166.6084,166.3562,166.3853,68021.0
2022-02-23 13:45:00,171.53,171.98,171.47,171.89,80575.0,166.4241,166.8607,166.3659,166.7734,80575.0
2022-02-23 13:50:00,171.91,171.92,171.14,171.25,71408.0,166.7928,166.8025,166.0457,166.1524,71408.0
2022-02-23 13:55:00,171.27,171.42,171.15,171.34,45935.0,166.1718,166.3174,166.0554,166.2398,45935.0
2022-02-23 14:00:00,171.32,171.61,170.9,171.03,89237.0,166.2203,166.5017,165.8128,165.939,89237.0
2022-02-23 14:05:00,171.06,171.34,170.95,171.15,62092.0,165.9681,166.2398,165.8614,166.0554,62092.0
2022-02-23 14:10:00,171.15,171.49,171.02,171.1,83899.0,166.0554,166.3853,165.9293,166.0069,83899.0
2022-02-23 14:15:00,171.06,171.34,170.8,171.09,119282.0,165.9681,166.2398,165.7158,165.9972,119282.0
2022-02-23 14:20:00,171.07,171.2,170.44,170.5,136739.0,165.9778,166.1039,165.3665,165.4248,136739.0
2022-02-23 14:25:00,170.51,170.59,170.17,170.3,80353.0,165.4345,165.5121,165.1046,165.2307,80353.0
2022-02-23 14:30:00,170.33,170.46,170.07,170.19,75279.0,165.2598,165.3859,165.0076,165.124,75279.0
2022-02-23 14:35:00,170.16,170.39,170.16,170.22,94590.0,165.0949,165.318,165.0949,165.1531,94590.0
2022-02-23 14:40:00,170.2,170.22,169.75,169.82,81581.0,165.1337,165.1531,164.6971,164.765,81581.0
2022-02-23 14:45:00,169.82,170.35,169.79,170.08,110343.0,164.765,165.2792,164.7359,165.0173,110343.0
2022-02-23 14:50:00,170.07,170.22,169.88,169.88,97755.0,165.0076,165.1531,164.8232,164.8232,97755.0
2022-02-23 14:55:00,169.89,170.16,169.76,169.91,89054.0,164.8329,165.0949,164.7068,164.8523,89054.0
2022-02-23 15:00:00,169.89,170.03,169.45,169.53,111121.0,164.8329,164.9687,164.406,164.4836,111121.0
2022-02-23 15:05:00,169.53,169.72,169.13,169.25,179089.0,164.4836,164.668,164.0955,164.212,179089.0
2022-02-23 15:10:00,169.25,169.38,169.05,169.37,990483.0,164.212,164.3381,164.0179,164.3284,990483.0
2022-02-23 15:15:00,169.37,169.74,169.24,169.3,123469.0,164.3284,164.6874,164.2023,164.2605,123469.0
2022-02-23 15:20:00,169.32,169.5,169.19,169.43,129543.0,164.2799,164.4545,164.1538,164.3866,129543.0
2022-02-23 15:25:00,169.45,170.02,169.36,169.93,194651.0,164.406,164.959,164.3187,164.8717,194651.0
2022-02-23 15:30:00,169.91,170.03,169.55,169.75,182084.0,164.8523,164.9687,164.503,164.6971,182084.0
2022-02-23 15:35:00,169.77,169.95,169.37,169.39,136903.0,164.7165,164.8911,164.3284,164.3478,136903.0
2022-02-23 15:40:00,169.35,169.58,169.11,169.12,190745.0,164.309,164.5321,164.0761,164.0858,190745.0
2022-02-23 15:45:00,169.11,169.37,168.86,168.9,384776.0,164.0761,164.3284,163.8336,163.8724,384776.0
2022-02-23 15:50:00,168.89,169.23,168.72,168.8,400669.0,163.8627,164.1926,163.6977,163.7754,400669.0
2022-02-23 15:55:00,168.8,168.99,168.6,168.92,484727.0,163.7754,163.9597,163.5813,163.8918,484727.0
2022-02-24 09:30:00,161.49,163.9,161.49,163.54,419434.0,156.683,159.0212,156.683,158.6719,419434.0
2022-02-24 09:35:00,163.57,165.04,163.43,164.93,405700.0,158.701,160.1273,158.5652,160.0206,405700.0
2022-02-24 09:40:00,164.93,164.94,163.91,164.64,523151.0,160.0206,160.0303,159.0309,159.7392,523151.0
2022-02-24 09:45:00,164.64,165.87,164.21,165.85,310877.0,159.7392,160.9326,159.322,160.9132,310877.0
2022-02-24 09:50:00,165.86,166.2,165.31,165.65,258962.0,160.9229,161.2528,160.3892,160.7191,258962.0
2022-02-24 09:55:00,165.64,166.05,165.25,166.02,241967.0,160.7094,161.1072,160.331,161.0781,241967.0
2022-02-24 10:00:00,165.95,165.95,164.69,164.78,186853.0,161.0102,161.0102,159.7877,159.875,186853.0
2022-02-24 10:05:00,164.8,165.84,164.36,165.81,322621.0,159.8944,160.9035,159.4675,160.8744,322621.0
2022-02-24 10:10:00,165.8,166.85,165.53,166.75,308676.0,160.8647,161.8834,160.6027,161.7864,308676.0
2022-02-24 10:15:00,166.73,167.95,166.62,167.73,281612.0,161.767,162.9507,161.6603,162.7372,281612.0
2022-02-24 10:20:00,167.71,168.22,166.92,167.12,292013.0,162.7178,163.2126,161.9513,162.1454,292013.0
2022-02-24 10:25:00,167.1,167.37,166.22,166.32,223617.0,162.126,162.3879,161.2722,161.3692,223617.0
2022-02-24 10:30:00,166.3,167.25,165.92,167.01,232002.0,161.3498,162.2715,160.9811,162.0386,232002.0
2022-02-24 10:35:00,167.0,167.16,165.95,166.34,255701.0,162.0289,162.1842,161.0102,161.3886,255701.0
2022-02-24 10:40:00,166.32,166.57,165.58,166.36,168941.0,161.3692,161.6117,160.6512,161.408,168941.0
2022-02-24 10:45:00,166.33,167.54,166.29,167.32,172706.0,161.3789,162.5529,161.3401,162.3394,172706.0
2022-02-24 10:50:00,167.3,167.54,166.69,167.33,202711.0,162.32,162.5529,161.7282,162.3491,202711.0
2022-02-24 10:55:00,167.34,167.91,167.04,167.07,133934.0,162.3588,162.9119,162.0677,162.0969,133934.0
2022-02-24 11:00:00,167.12,167.54,166.48,166.67,141937.0,162.1454,162.5529,161.5244,161.7088,141937.0
2022-02-24 11:05:00,166.61,167.8,166.53,167.69,173476.0,161.6505,162.8051,161.5729,162.6984,173476.0
2022-02-24 11:10:00,167.73,168.07,167.2,167.77,160305.0,162.7372,163.0671,162.223,162.776,160305.0
2022-02-24 11:15:00,167.82,168.15,167.47,168.15,150300.0,162.8245,163.1447,162.4849,163.1447,150300.0
2022-02-24 11:20:00,168.15,168.25,167.45,167.5,210162.0,163.1447,163.2417,162.4655,162.5141,210162.0
2022-02-24 11:25:00,167.49,167.79,167.05,167.18,118554.0,162.5044,162.7954,162.0775,162.2036,118554.0
2022-02-24 11:30:00,167.19,167.59,166.77,167.17,132848.0,162.2133,162.6014,161.8058,162.1939,132848.0
2022-02-24 11:35:00,167.2,167.4,166.81,167.34,114157.0,162.223,162.417,161.8446,162.3588,114157.0
2022-02-24 11:40:00,167.32,167.32,166.35,166.52,145030.0,162.3394,162.3394,161.3983,161.5632,145030.0
2022-02-24 11:45:00,166.56,166.9,166.18,166.9,104907.0,161.602,161.9319,161.2333,161.9319,104907.0
2022-02-24 11:50:00,166.92,167.65,166.82,167.61,135676.0,161.9513,162.6596,161.8543,162.6208,135676.0
2022-02-24 11:55:00,167.61,168.01,167.37,167.94,154340.0,162.6208,163.0089,162.3879,162.941,154340.0
2022-02-24 12:00:00,167.93,168.04,167.74,167.91,105671.0,162.9313,163.038,162.7469,162.9119,105671.0
2022-02-24 12:05:00,167.89,168.03,167.35,167.41,121088.0,162.8924,163.0283,162.3685,162.4267,121088.0
2022-02-24 12:10:00,167.44,167.55,166.66,166.73,111374.0,162.4558,162.5626,161.6991,161.767,111374.0
2022-02-24 12:15:00,166.71,167.02,166.53,166.86,95710.0,161.7476,162.0483,161.5729,161.8931,95710.0
2022-02-24 12:20:00,166.85,166.95,166.17,166.25,95495.0,161.8834,161.9804,161.2236,161.3013,95495.0
2022-02-24 12:25:00,166.29,166.75,166.23,166.74,100559.0,161.3401,161.7864,161.2819,161.7767,100559.0
2022-02-24 12:30:00,166.74,167.1,166.23,166.59,127427.0,161.7767,162.126,161.2819,161.6311,127427.0
2022-02-24 12:35:00,166.6,167.44,166.58,167.32,117264.0,161.6408,162.4558,161.6214,162.3394,117264.0
2022-02-24 12:40:00,167.32,167.67,167.2,167.29,148705.0,162.3394,162.679,162.223,162.3103,148705.0
2022-02-24 12:45:00,167.28,167.43,166.78,166.88,79940.0,162.3006,162.4461,161.8155,161.9125,79940.0
2022-02-24 12:50:00,166.89,167.21,166.79,167.11,108032.0,161.9222,162.2327,161.8252,162.1357,108032.0
2022-02-24 12:55:00,167.13,167.48,166.7,166.72,287021.0,162.1551,162.4947,161.7379,161.7573,287021.0
2022-02-24 13:00:00,166.75,166.85,166.51,166.81,161300.0,161.7864,161.8834,161.5535,161.8446,161300.0
2022-02-24 13:05:00,166.79,167.44,166.78,167.38,150196.0,161.8252,162.4558,161.8155,162.3976,150196.0
2022-02-24 13:10:00,167.38,167.85,167.18,167.74,154193.0,162.3976,162.8536,162.2036,162.7469,154193.0
2022-02-24 13:15:00,167.74,167.91,167.37,167.77,95467.0,162.7469,162.9119,162.3879,162.776,95467.0
2022-02-24 13:20:00,167.74,167.87,167.32,167.41,114854.0,162.7469,162.873,162.3394,162.4267,114854.0
2022-02-24 13:25:00,167.43,167.55,167.01,167.05,94871.0,162.4461,162.5626,162.0386,162.0775,94871.0
2022-02-24 13:30:00,167.07,167.78,167.02,167.67,123445.0,162.0969,162.7857,162.0483,162.679,123445.0
2022-02-24 13:35:00,167.65,168.69,167.51,168.62,123619.0,162.6596,163.6686,162.5238,163.6007,123619.0
2022-02-24 13:40:00,168.62,168.81,168.06,168.08,98169.0,163.6007,163.7851,163.0574,163.0768,98169.0
2022-02-24 13:45:00,168.07,169.61,167.82,169.6,183912.0,163.0671,164.5612,162.8245,164.5515,183912.0
2022-02-24 13:50:00,169.6,169.78,168.93,168.99,148079.0,164.5515,164.7262,163.9015,163.9597,148079.0
2022-02-24 13:55:00,168.95,169.04,168.2,168.36,112975.0,163.9209,164.0082,163.1932,163.3485,112975.0
2022-02-24 14:00:00,168.35,168.56,167.97,168.43,123579.0,163.3388,163.5425,162.9701,163.4164,123579.0
2022-02-24 14:05:00,168.47,168.69,167.94,168.07,203247.0,163.4552,163.6686,162.941,163.0671,203247.0
2022-02-24 14:10:00,168.08,168.99,168.08,168.93,201411.0,163.0768,163.9597,163.0768,163.9015,201411.0
2022-02-24 14:15:00,168.92,169.32,168.74,169.22,162923.0,163.8918,164.2799,163.7171,164.1829,162923.0
2022-02-24 14:20:00,169.26,169.43,168.5,168.81,329366.0,164.2217,164.3866,163.4843,163.7851,329366.0
2022-02-24 14:25:00,168.8,169.27,168.68,169.2,136299.0,163.7754,164.2314,163.6589,164.1635,136299.0
2022-02-24 14:30:00,169.22,170.24,169.19,170.19,309167.0,164.1829,165.1725,164.1538,165.124,309167.0
2022-02-24 14:35:00,170.18,170.68,170.11,170.64,201023.0,165.1143,165.5994,165.0464,165.5606,201023.0
2022-02-24 14:40:00,170.67,170.77,170.11,170.19,186790.0,165.5897,165.6867,165.0464,165.124,186790.0
2022-02-24 14:45:00,170.22,170.58,170.06,170.52,129567.0,165.1531,165.5024,164.9979,165.4442,129567.0
2022-02-24 14:50:00,170.5,170.69,170.12,170.64,133362.0,165.4248,165.6091,165.0561,165.5606,133362.0
2022-02-24 14:55:00,170.66,170.66,170.13,170.45,146219.0,165.58,165.58,165.0658,165.3762,146219.0
2022-02-24 15:00:00,170.46,171.34,170.28,171.28,178718.0,165.3859,166.2398,165.2113,166.1815,178718.0
2022-02-24 15:05:00,171.27,171.39,171.05,171.05,110880.0,166.1718,166.2883,165.9584,165.9584,110880.0
2022-02-24 15:10:00,171.04,171.29,170.95,171.23,129536.0,165.9487,166.1912,165.8614,166.133,129536.0
2022-02-24 15:15:00,171.26,171.43,170.99,171.43,130360.0,166.1621,166.3271,165.9002,166.3271,130360.0
2022-02-24 15:20:00,171.43,171.43,171.0,171.23,169497.0,166.3271,166.3271,165.9099,166.133,169497.0
2022-02-24 15:25:00,171.24,171.54,170.94,171.0,159309.0,166.1427,166.4338,165.8517,165.9099,159309.0
2022-02-24 15:30:00,170.99,172.25,170.96,172.23,231845.0,165.9002,167.1227,165.8711,167.1033,231845.0
2022-02-24 15:35:00,172.25,172.62,172.11,172.59,181234.0,167.1227,167.4817,166.9868,167.4525,181234.0
2022-02-24 15:40:00,172.6,172.61,171.98,172.01,200783.0,167.4622,167.4719,166.8607,166.8898,200783.0
2022-02-24 15:45:00,171.99,172.3,171.81,171.92,258155.0,166.8704,167.1712,166.6958,166.8025,258155.0
2022-02-24 15:50:00,171.94,173.04,171.94,172.94,318468.0,166.8219,167.8891,166.8219,167.7921,318468.0
2022-02-24 15:55:00,172.91,172.99,172.43,172.64,476553.0,167.763,167.8406,167.2973,167.5011,476553.0
2022-02-25 09:30:00,173.32,174.13,172.88,174.0,152969.0,168.1608,168.9467,167.7339,168.8206,152969.0
2022-02-25 09:35:00,173.92,174.14,172.65,172.65,353382.0,168.743,168.9564,167.5108,167.5108,353382.0
2022-02-25 09:40:00,172.63,172.91,171.52,171.7,461517.0,167.4914,167.763,166.4144,166.589,461517.0
2022-02-25 09:45:00,171.68,172.79,171.67,172.74,314696.0,166.5696,167.6466,166.5599,167.5981,314696.0
2022-02-25 09:50:00,172.73,172.9,171.81,172.1,195245.0,167.5884,167.7533,166.6958,166.9771,195245.0
2022-02-25 09:55:00,172.12,172.35,171.36,171.48,150978.0,166.9965,167.2197,166.2592,166.3756,150978.0
2022-02-25 10:00:00,171.5,171.62,170.96,171.22,152575.0,166.395,166.5114,165.8711,166.1233,152575.0
2022-02-25 10:05:00,171.19,172.1,171.19,171.95,155981.0,166.0942,166.9771,166.0942,166.8316,155981.0
2022-02-25 10:10:00,171.95,172.22,171.36,171.55,126800.0,166.8316,167.0936,166.2592,166.4435,126800.0
2022-02-25 10:15:00,171.56,172.06,171.24,172.02,169156.0,166.4532,166.9383,166.1427,166.8995,169156.0
2022-02-25 10:20:00,172.03,172.65,171.84,172.49,232343.0,166.9092,167.5108,166.7249,167.3555,232343.0
2022-02-25 10:25:00,172.49,172.84,172.34,172.67,136882.0,167.3555,167.6951,167.21,167.5302,136882.0
2022-02-25 10:30:00,172.68,172.99,172.57,172.64,146383.0,167.5399,167.8406,167.4331,167.5011,146383.0
2022-02-25 10:35:00,172.58,172.71,172.12,172.41,121554.0,167.4428,167.569,166.9965,167.2779,121554.0
2022-02-25 10:40:00,172.43,173.48,172.43,173.47,125203.0,167.2973,168.3161,167.2973,168.3063,125203.0
2022-02-25 10:45:00,173.46,173.99,173.4,173.96,94287.0,168.2966,168.8109,168.2384,168.7818,94287.0
2022-02-25 10:50:00,173.89,173.99,173.58,173.85,102334.0,168.7138,168.8109,168.4131,168.675,102334.0
2022-02-25 10:55:00,173.87,174.06,173.41,173.65,193494.0,168.6944,168.8788,168.2481,168.481,193494.0
2022-02-25 11:00:00,173.63,173.91,173.19,173.89,184267.0,168.4616,168.7333,168.0347,168.7138,184267.0
2022-02-25 11:05:00,173.9,173.96,173.31,173.74,106747.0,168.7235,168.7818,168.1511,168.5683,106747.0
2022-02-25 11:10:00,173.76,174.41,173.58,174.25,168190.0,168.5877,169.2184,168.4131,169.0631,168190.0
2022-02-25 11:15:00,174.26,174.5,173.92,174.5,90726.0,169.0728,169.3057,168.743,169.3057,90726.0
2022-02-25 11:20:00,174.53,174.69,174.3,174.6,86943.0,169.3348,169.49,169.1116,169.4027,86943.0
2022-02-25 11:25:00,174.57,174.68,174.29,174.48,100765.0,169.3736,169.4803,169.1019,169.2863,100765.0
2022-02-25 11:30:00,174.49,174.74,174.31,174.73,91150.0,169.296,169.5385,169.1213,169.5288,91150.0
2022-02-25 11:35:00,174.74,174.88,174.31,174.6,137252.0,169.5385,169.6744,169.1213,169.4027,137252.0
2022-02-25 11:40:00,174.59,174.78,174.41,174.5,96107.0,169.393,169.5774,169.2184,169.3057,96107.0
2022-02-25 11:45:00,174.51,174.94,174.51,174.94,105172.0,169.3154,169.7326,169.3154,169.7326,105172.0
2022-02-25 11:50:00,174.94,175.2,174.77,175.17,108211.0,169.7326,169.9849,169.5677,169.9557,108211.0
2022-02-25 11:55:00,175.17,175.45,175.14,175.4,126640.0,169.9557,170.2274,169.9266,170.1789,126640.0
2022-02-25 12:00:00,175.41,175.53,175.24,175.25,65955.0,170.1886,170.305,170.0237,170.0334,65955.0
2022-02-25 12:05:00,175.26,175.29,174.92,174.96,71434.0,170.0431,170.0722,169.7132,169.752,71434.0
2022-02-25 12:10:00,174.95,175.19,174.72,174.74,92901.0,169.7423,169.9751,169.5191,169.5385,92901.0
2022-02-25 12:15:00,174.73,175.02,174.62,174.96,60901.0,169.5288,169.8102,169.4221,169.752,60901.0
2022-02-25 12:20:00,174.93,174.96,174.64,174.71,58322.0,169.7229,169.752,169.4415,169.5094,58322.0
2022-02-25 12:25:00,174.67,175.08,174.61,175.06,54320.0,169.4706,169.8684,169.4124,169.849,54320.0
2022-02-25 12:30:00,175.07,175.41,175.06,175.36,60254.0,169.8587,170.1886,169.849,170.1401,60254.0
2022-02-25 12:35:00,175.37,175.43,175.18,175.31,54102.0,170.1498,170.208,169.9654,170.0916,54102.0
2022-02-25 12:40:00,175.32,175.48,175.22,175.4,63437.0,170.1013,170.2565,170.0043,170.1789,63437.0
2022-02-25 12:45:00,175.41,175.43,175.03,175.05,51559.0,170.1886,170.208,169.8199,169.8393,51559.0
2022-02-25 12:50:00,175.0,175.0,174.46,174.48,99611.0,169.7908,169.7908,169.2669,169.2863,99611.0
2022-02-25 12:55:00,174.5,174.67,174.24,174.52,102967.0,169.3057,169.4706,169.0534,169.3251,102967.0
2022-02-25 13:00:00,174.53,174.91,174.53,174.82,122663.0,169.3348,169.7035,169.3348,169.6162,122663.0
2022-02-25 13:05:00,174.77,174.81,174.38,174.47,79348.0,169.5677,169.6065,169.1893,169.2766,79348.0
2022-02-25 13:10:00,174.47,174.53,174.12,174.39,111583.0,169.2766,169.3348,168.937,169.199,111583.0
2022-02-25 13:15:00,174.38,174.82,174.17,174.79,102935.0,169.1893,169.6162,168.9855,169.5871,102935.0
2022-02-25 13:20:00,174.82,174.91,174.54,174.9,55884.0,169.6162,169.7035,169.3445,169.6938,55884.0
2022-02-25 13:25:00,174.92,175.26,174.91,175.11,94524.0,169.7132,170.0431,169.7035,169.8975,94524.0
2022-02-25 13:30:00,175.16,175.48,175.14,175.34,65080.0,169.946,170.2565,169.9266,170.1207,65080.0
2022-02-25 13:35:00,175.36,175.46,175.06,175.46,61925.0,170.1401,170.2371,169.849,170.2371,61925.0
2022-02-25 13:40:00,175.48,175.76,175.46,175.74,60645.0,170.2565,170.5282,170.2371,170.5088,60645.0
2022-02-25 13:45:00,175.75,175.8,175.49,175.65,59961.0,170.5185,170.567,170.2662,170.4215,59961.0
2022-02-25 13:50:00,175.63,175.74,175.45,175.45,53226.0,170.4021,170.5088,170.2274,170.2274,53226.0
2022-02-25 13:55:00,175.42,175.46,174.94,175.25,157417.0,170.1983,170.2371,169.7326,170.0334,157417.0
2022-02-25 14:00:00,175.28,175.56,174.88,175.42,126085.0,170.0625,170.3341,169.6744,170.1983,126085.0
2022-02-25 14:05:00,175.41,175.47,174.99,175.03,60271.0,170.1886,170.2468,169.7811,169.8199,60271.0
2022-02-25 14:10:00,175.03,175.25,174.82,175.06,93162.0,169.8199,170.0334,169.6162,169.849,93162.0
2022-02-25 14:15:00,175.09,175.34,175.09,175.23,52411.0,169.8781,170.1207,169.8781,170.014,52411.0
2022-02-25 14:20:00,175.21,175.85,175.17,175.82,63800.0,169.9946,170.6155,169.9557,170.5864,63800.0
2022-02-25 14:25:00,175.82,175.93,175.68,175.77,71934.0,170.5864,170.6931,170.4506,170.5379,71934.0
2022-02-25 14:30:00,175.79,176.04,175.22,175.32,119817.0,170.5573,170.7998,170.0043,170.1013,119817.0
2022-02-25 14:35:00,175.34,175.63,175.33,175.49,96047.0,170.1207,170.4021,170.111,170.2662,96047.0
2022-02-25 14:40:00,175.5,175.71,175.26,175.53,72134.0,170.2759,170.4797,170.0431,170.305,72134.0
2022-02-25 14:45:00,175.52,175.68,175.39,175.39,70514.0,170.2953,170.4506,170.1692,170.1692,70514.0
2022-02-25 14:50:00,175.39,175.45,174.85,175.14,90362.0,170.1692,170.2274,169.6453,169.9266,90362.0
2022-02-25 14:55:00,175.15,175.58,175.07,175.34,113976.0,169.9363,170.3535,169.8587,170.1207,113976.0
2022-02-25 15:00:00,175.34,175.34,174.9,175.01,87803.0,170.1207,170.1207,169.6938,169.8005,87803.0
2022-02-25 15:05:00,175.04,175.23,174.91,175.1,97291.0,169.8296,170.014,169.7035,169.8878,97291.0
2022-02-25 15:10:00,175.13,175.21,174.89,175.21,87247.0,169.9169,169.9946,169.6841,169.9946,87247.0
2022-02-25 15:15:00,175.22,175.56,175.15,175.56,103801.0,170.0043,170.3341,169.9363,170.3341,103801.0
2022-02-25 15:20:00,175.57,175.94,175.47,175.79,101837.0,170.3438,170.7028,170.2468,170.5573,101837.0
2022-02-25 15:25:00,175.77,175.86,175.48,175.58,109521.0,170.5379,170.6252,170.2565,170.3535,109521.0
2022-02-25 15:30:00,175.61,175.84,175.49,175.5,123908.0,170.3826,170.6058,170.2662,170.2759,123908.0
2022-02-25 15:35:00,175.5,175.63,175.31,175.61,122238.0,170.2759,170.4021,170.0916,170.3826,122238.0
2022-02-25 15:40:00,175.59,175.9,175.36,175.68,157845.0,170.3632,170.664,170.1401,170.4506,157845.0
2022-02-25 15:45:00,175.67,175.88,175.57,175.63,177196.0,170.4409,170.6446,170.3438,170.4021,177196.0
2022-02-25 15:50:00,175.65,176.19,175.58,175.94,241512.0,170.4215,170.9454,170.3535,170.7028,241512.0
2022-02-25 15:55:00,175.95,176.22,175.86,176.15,257902.0,170.7125,170.9745,170.6252,170.9066,257902.0
2022-02-28 09:30:00,174.46,175.2,174.42,174.97,125215.0,169.2669,169.9849,169.2281,169.7617,125215.0
2022-02-28 09:35:00,175.0,175.36,174.44,174.53,350949.0,169.7908,170.1401,169.2475,169.3348,350949.0
2022-02-28 09:40:00,174.49,174.91,174.15,174.58,343480.0,169.296,169.7035,168.9661,169.3833,343480.0
2022-02-28 09:45:00,174.55,175.29,174.28,174.96,311660.0,169.3542,170.0722,169.0922,169.752,311660.0
2022-02-28 09:50:00,174.95,175.56,174.5,175.3,334980.0,169.7423,170.3341,169.3057,170.0819,334980.0
2022-02-28 09:55:00,175.3,175.95,175.2,175.93,381026.0,170.0819,170.7125,169.9849,170.6931,381026.0
2022-02-28 10:00:00,175.93,176.16,175.04,175.2,278864.0,170.6931,170.9163,169.8296,169.9849,278864.0
2022-02-28 10:05:00,175.2,175.35,174.71,174.91,165969.0,169.9849,170.1304,169.5094,169.7035,165969.0
2022-02-28 10:10:00,174.9,175.08,174.32,174.53,158750.0,169.6938,169.8684,169.131,169.3348,158750.0
2022-02-28 10:15:00,174.5,174.68,174.2,174.41,142165.0,169.3057,169.4803,169.0146,169.2184,142165.0
2022-02-28 10:20:00,174.42,175.11,174.42,175.05,128671.0,169.2281,169.8975,169.2281,169.8393,128671.0
2022-02-28 10:25:00,175.03,175.34,174.75,175.13,117958.0,169.8199,170.1207,169.5482,169.9169,117958.0
2022-02-28 10:30:00,175.11,175.82,175.1,175.41,170189.0,169.8975,170.5864,169.8878,170.1886,170189.0
2022-02-28 10:35:00,175.43,176.44,175.42,176.43,182593.0,170.208,171.1879,170.1983,171.1782,182593.0
2022-02-28 10:40:00,176.45,176.98,176.29,176.73,193029.0,171.1976,171.7119,171.0424,171.4693,193029.0
2022-02-28 10:45:00,176.72,176.92,176.44,176.46,112860.0,171.4596,171.6537,171.1879,171.2073,112860.0
2022-02-28 10:50:00,176.48,177.06,176.4,176.87,137897.0,171.2268,171.7895,171.1491,171.6051,137897.0
2022-02-28 10:55:00,176.88,177.19,176.77,176.95,190322.0,171.6148,171.9156,171.5081,171.6828,190322.0
2022-02-28 11:00:00,176.98,177.36,176.8,177.23,139035.0,171.7119,172.0806,171.5372,171.9544,139035.0
2022-02-28 11:05:00,177.22,177.23,176.85,177.03,115499.0,171.9447,171.9544,171.5857,171.7604,115499.0
2022-02-28 11:10:00,177.04,177.26,176.8,176.83,151109.0,171.7701,171.9835,171.5372,171.5663,151109.0
2022-02-28 11:15:00,176.84,177.51,176.76,177.35,170756.0,171.576,172.2261,171.4984,172.0709,170756.0
2022-02-28 11:20:00,177.35,177.88,177.33,177.85,159735.0,172.0709,172.5851,172.0514,172.556,159735.0
2022-02-28 11:25:00,177.86,178.05,177.68,177.8,118093.0,172.5657,172.75,172.391,172.5075,118093.0
2022-02-28 11:30:00,177.83,178.2,177.78,177.91,134301.0,172.5366,172.8956,172.4881,172.6142,134301.0
2022-02-28 11:35:00,177.89,178.12,177.72,177.79,148654.0,172.5948,172.8179,172.4298,172.4978,148654.0
2022-02-28 11:40:00,177.8,178.02,177.66,177.91,98003.0,172.5075,172.7209,172.3716,172.6142,98003.0
2022-02-28 11:45:00,177.92,177.97,177.47,177.65,118083.0,172.6239,172.6724,172.1873,172.3619,118083.0
2022-02-28 11:50:00,177.69,177.7,177.4,177.58,88930.0,172.4007,172.4104,172.1194,172.294,88930.0
2022-02-28 11:55:00,177.61,178.03,177.58,177.9,99086.0,172.3231,172.7306,172.294,172.6045,99086.0
2022-02-28 12:00:00,177.88,178.04,177.7,177.75,75963.0,172.5851,172.7403,172.4104,172.4589,75963.0
2022-02-28 12:05:00,177.75,177.76,176.79,176.87,151495.0,172.4589,172.4686,171.5275,171.6051,151495.0
2022-02-28 12:10:00,176.87,176.94,176.38,176.52,125718.0,171.6051,171.6731,171.1297,171.2656,125718.0
2022-02-28 12:15:00,176.54,176.71,176.36,176.68,147828.0,171.285,171.4499,171.1103,171.4208,147828.0
2022-02-28 12:20:00,176.7,176.85,176.2,176.29,119524.0,171.4402,171.5857,170.9551,171.0424,119524.0
2022-02-28 12:25:00,176.29,176.51,176.28,176.47,71699.0,171.0424,171.2559,171.0327,171.217,71699.0
2022-02-28 12:30:00,176.43,176.67,176.15,176.32,72384.0,171.1782,171.4111,170.9066,171.0715,72384.0
2022-02-28 12:35:00,176.32,176.44,175.87,175.88,79108.0,171.0715,171.1879,170.6349,170.6446,79108.0
2022-02-28 12:40:00,175.87,176.04,175.6,175.6,103243.0,170.6349,170.7998,170.3729,170.3729,103243.0
2022-02-28 12:45:00,175.59,175.78,175.32,175.77,71933.0,170.3632,170.5476,170.1013,170.5379,71933.0
2022-02-28 12:50:00,175.75,175.84,175.41,175.62,74897.0,170.5185,170.6058,170.1886,170.3923,74897.0
2022-02-28 12:55:00,175.6,176.16,175.51,176.14,68915.0,170.3729,170.9163,170.2856,170.8969,68915.0
2022-02-28 13:00:00,176.12,176.49,176.02,176.35,99192.0,170.8775,171.2365,170.7804,171.1006,99192.0
2022-02-28 13:05:00,176.36,176.8,176.25,176.78,90717.0,171.1103,171.5372,171.0036,171.5178,90717.0
2022-02-28 13:10:00,176.79,177.0,176.62,176.66,77315.0,171.5275,171.7313,171.3626,171.4014,77315.0
2022-02-28 13:15:00,176.67,176.74,175.92,175.95,144971.0,171.4111,171.479,170.6834,170.7125,144971.0
2022-02-28 13:20:00,175.92,176.01,175.63,175.78,79445.0,170.6834,170.7707,170.4021,170.5476,79445.0
2022-02-28 13:25:00,175.78,176.39,175.76,176.22,115350.0,170.5476,171.1394,170.5282,170.9745,115350.0
2022-02-28 13:30:00,176.19,176.45,175.92,176.15,114559.0,170.9454,171.1976,170.6834,170.9066,114559.0
2022-02-28 13:35:00,176.17,176.36,175.94,176.28,69987.0,170.926,171.1103,170.7028,171.0327,69987.0
2022-02-28 13:40:00,176.28,176.47,176.05,176.14,73158.0,171.0327,171.217,170.8096,170.8969,73158.0
2022-02-28 13:45:00,176.14,176.43,175.94,176.41,92241.0,170.8969,171.1782,170.7028,171.1588,92241.0
2022-02-28 13:50:00,176.4,176.87,176.4,176.56,81901.0,171.1491,171.6051,171.1491,171.3044,81901.0
2022-02-28 13:55:00,176.56,176.73,176.3,176.54,74754.0,171.3044,171.4693,171.0521,171.285,74754.0
2022-02-28 14:00:00,176.5,176.5,175.39,175.46,137298.0,171.2462,171.2462,170.1692,170.2371,137298.0
2022-02-28 14:05:00,175.46,175.58,174.9,174.94,157552.0,170.2371,170.3535,169.6938,169.7326,157552.0
2022-02-28 14:10:00,174.94,175.19,174.81,175.13,116277.0,169.7326,169.9751,169.6065,169.9169,116277.0
2022-02-28 14:15:00,175.13,175.44,174.88,175.36,137116.0,169.9169,170.2177,169.6744,170.1401,137116.0
2022-02-28 14:20:00,175.4,175.41,174.78,174.82,109093.0,170.1789,170.1886,169.5774,169.6162,109093.0
2022-02-28 14:25:00,174.84,175.18,174.8,175.06,89990.0,169.6356,169.9654,169.5968,169.849,89990.0
2022-02-28 14:30:00,175.06,175.17,174.68,174.81,83430.0,169.849,169.9557,169.4803,169.6065,83430.0
2022-02-28 14:35:00,174.83,175.3,174.76,174.87,98131.0,169.6259,170.0819,169.5579,169.6647,98131.0
2022-02-28 14:40:00,174.84,175.73,174.82,175.61,97009.0,169.6356,170.4991,169.6162,170.3826,97009.0
2022-02-28 14:45:00,175.63,175.66,175.21,175.42,87387.0,170.4021,170.4312,169.9946,170.1983,87387.0
2022-02-28 14:50:00,175.41,175.57,175.3,175.5,69399.0,170.1886,170.3438,170.0819,170.2759,69399.0
2022-02-28 14:55:00,175.48,175.93,175.47,175.8,84368.0,170.2565,170.6931,170.2468,170.567,84368.0
2022-02-28 15:00:00,175.78,175.91,175.63,175.71,79676.0,170.5476,170.6737,170.4021,170.4797,79676.0
2022-02-28 15:05:00,175.72,175.76,175.12,175.66,114958.0,170.4894,170.5282,169.9072,170.4312,114958.0
2022-02-28 15:10:00,175.64,175.7,175.14,175.31,80126.0,170.4118,170.47,169.9266,170.0916,80126.0
2022-02-28 15:15:00,175.33,175.86,175.22,175.76,107200.0,170.111,170.6252,170.0043,170.5282,107200.0
2022-02-28 15:20:00,175.75,176.38,175.74,176.21,118871.0,170.5185,171.1297,170.5088,170.9648,118871.0
2022-02-28 15:25:00,176.19,176.4,175.99,176.13,160110.0,170.9454,171.1491,170.7513,170.8872,160110.0
2022-02-28 15:30:00,176.11,176.11,175.59,175.61,168319.0,170.8678,170.8678,170.3632,170.3826,168319.0
2022-02-28 15:35:00,175.61,175.61,175.19,175.3,164982.0,170.3826,170.3826,169.9751,170.0819,164982.0
2022-02-28 15:40:00,175.32,176.15,175.31,176.08,126235.0,170.1013,170.9066,170.0916,170.8387,126235.0
2022-02-28 15:45:00,176.08,176.69,176.07,176.52,259152.0,170.8387,171.4305,170.829,171.2656,259152.0
2022-02-28 15:50:00,176.54,177.17,176.54,177.12,330661.0,171.285,171.8962,171.285,171.8477,330661.0
2022-02-28 15:55:00,177.12,177.48,177.0,177.41,393004.0,171.8477,172.197,171.7313,172.1291,393004.0
2022-03-01 09:30:00,177.17,177.71,176.6,177.27,90386.0,171.8962,172.4201,171.3432,171.9932,90386.0
2022-03-01 09:35:00,177.3,177.67,176.95,177.46,181801.0,172.0223,172.3813,171.6828,172.1776,181801.0
2022-03-01 09:40:00,177.45,177.5,176.41,176.6,241420.0,172.1679,172.2164,171.1588,171.3432,241420.0
2022-03-01 09:45:00,176.62,176.9,176.2,176.85,240789.0,171.3626,171.6342,170.9551,171.5857,240789.0
2022-03-01 09:50:00,176.85,176.99,176.12,176.66,237641.0,171.5857,171.7216,170.8775,171.4014,237641.0
2022-03-01 09:55:00,176.69,176.77,176.26,176.57,109393.0,171.4305,171.5081,171.0133,171.3141,109393.0
2022-03-01 10:00:00,176.65,177.23,176.17,176.4,103595.0,171.3917,171.9544,170.926,171.1491,103595.0
2022-03-01 10:05:00,176.35,176.74,176.22,176.31,127366.0,171.1006,171.479,170.9745,171.0618,127366.0
2022-03-01 10:10:00,176.31,176.31,175.89,176.17,186136.0,171.0618,171.0618,170.6543,170.926,186136.0
2022-03-01 10:15:00,176.19,177.13,176.11,176.92,147083.0,170.9454,171.8574,170.8678,171.6537,147083.0
2022-03-01 10:20:00,176.96,177.55,176.96,177.4,113731.0,171.6925,172.2649,171.6925,172.1194,113731.0
2022-03-01 10:25:00,177.42,177.67,177.08,177.4,84119.0,172.1388,172.3813,171.8089,172.1194,84119.0
2022-03-01 10:30:00,177.42,177.7,176.9,176.94,136246.0,172.1388,172.4104,171.6342,171.6731,136246.0
2022-03-01 10:35:00,176.95,177.38,176.83,177.02,78072.0,171.6828,172.1,171.5663,171.7507,78072.0
2022-03-01 10:40:00,176.98,176.99,176.04,176.07,101171.0,171.7119,171.7216,170.7998,170.829,101171.0
2022-03-01 10:45:00,176.08,176.32,175.83,176.21,126715.0,170.8387,171.0715,170.5961,170.9648,126715.0
2022-03-01 10:50:00,176.27,176.52,176.03,176.38,97493.0,171.023,171.2656,170.7901,171.1297,97493.0
2022-03-01 10:55:00,176.37,176.39,175.82,176.08,103682.0,171.12,171.1394,170.5864,170.8387,103682.0
2022-03-01 11:00:00,176.06,176.68,175.98,176.58,88507.0,170.8193,171.4208,170.7416,171.3238,88507.0
2022-03-01 11:05:00,176.58,176.77,176.35,176.46,89132.0,171.3238,171.5081,171.1006,171.2073,89132.0
2022-03-01 11:10:00,176.5,176.8,176.32,176.7,125687.0,171.2462,171.5372,171.0715,171.4402,125687.0
2022-03-01 11:15:00,176.7,176.79,176.31,176.4,99060.0,171.4402,171.5275,171.0618,171.1491,99060.0
2022-03-01 11:20:00,176.4,176.97,176.3,176.84,78700.0,171.1491,171.7022,171.0521,171.576,78700.0
2022-03-01 11:25:00,176.81,176.87,176.28,176.43,75555.0,171.5469,171.6051,171.0327,171.1782,75555.0
2022-03-01 11:30:00,176.44,176.45,175.47,175.57,130059.0,171.1879,171.1976,170.2468,170.3438,130059.0
2022-03-01 11:35:00,175.58,175.68,175.35,175.58,88973.0,170.3535,170.4506,170.1304,170.3535,88973.0
2022-03-01 11:40:00,175.63,175.79,175.49,175.72,82614.0,170.4021,170.5573,170.2662,170.4894,82614.0
2022-03-01 11:45:00,175.69,175.71,175.11,175.45,135508.0,170.4603,170.4797,169.8975,170.2274,135508.0
2022-03-01 11:50:00,175.48,175.51,175.13,175.27,95785.0,170.2565,170.2856,169.9169,170.0528,95785.0
2022-03-01 11:55:00,175.28,175.28,174.86,175.06,162141.0,170.0625,170.0625,169.655,169.849,162141.0
2022-03-01 12:00:00,175.05,175.12,174.72,174.91,97959.0,169.8393,169.9072,169.5191,169.7035,97959.0
2022-03-01 12:05:00,174.91,175.07,174.64,174.67,110411.0,169.7035,169.8587,169.4415,169.4706,110411.0
2022-03-01 12:10:00,174.62,175.07,174.53,175.04,167005.0,169.4221,169.8587,169.3348,169.8296,167005.0
2022-03-01 12:15:00,175.0,175.45,174.82,175.37,104051.0,169.7908,170.2274,169.6162,170.1498,104051.0
2022-03-01 12:20:00,175.36,175.42,174.99,175.21,78700.0,170.1401,170.1983,169.7811,169.9946,78700.0
2022-03-01 12:25:00,175.21,175.48,175.02,175.35,76545.0,169.9946,170.2565,169.8102,170.1304,76545.0
2022-03-01 12:30:00,175.35,175.5,175.1,175.32,66818.0,170.1304,170.2759,169.8878,170.1013,66818.0
2022-03-01 12:35:00,175.37,175.39,175.1,175.23,67896.0,170.1498,170.1692,169.8878,170.014,67896.0
2022-03-01 12:40:00,175.23,175.62,175.22,175.61,84725.0,170.014,170.3923,170.0043,170.3826,84725.0
2022-03-01 12:45:00,175.61,175.99,175.42,175.84,102835.0,170.3826,170.7513,170.1983,170.6058,102835.0
2022-03-01 12:50:00,175.83,176.0,175.69,175.82,89680.0,170.5961,170.761,170.4603,170.5864,89680.0
2022-03-01 12:55:00,175.82,176.01,175.53,175.92,128722.0,170.5864,170.7707,170.305,170.6834,128722.0
2022-03-01 13:00:00,175.89,176.28,175.79,175.89,106383.0,170.6543,171.0327,170.5573,170.6543,106383.0
2022-03-01 13:05:00,175.88,175.93,175.42,175.62,98523.0,170.6446,170.6931,170.1983,170.3923,98523.0
2022-03-01 13:10:00,175.61,175.65,175.0,175.11,82475.0,170.3826,170.4215,169.7908,169.8975,82475.0
2022-03-01 13:15:00,175.09,175.17,174.92,174.99,112953.0,169.8781,169.9557,169.7132,169.7811,112953.0
2022-03-01 13:20:00,175.01,175.26,174.95,174.98,85746.0,169.8005,170.0431,169.7423,169.7714,85746.0
2022-03-01 13:25:00,174.98,174.99,174.55,174.59,132045.0,169.7714,169.7811,169.3542,169.393,132045.0
2022-03-01 13:30:00,174.56,174.93,174.52,174.73,128639.0,169.3639,169.7229,169.3251,169.5288,128639.0
2022-03-01 13:35:00,174.73,175.06,174.62,174.99,97450.0,169.5288,169.849,169.4221,169.7811,97450.0
2022-03-01 13:40:00,174.98,175.03,174.58,174.72,77606.0,169.7714,169.8199,169.3833,169.5191,77606.0
2022-03-01 13:45:00,174.71,174.97,174.41,174.57,109785.0,169.5094,169.7617,169.2184,169.3736,109785.0
2022-03-01 13:50:00,174.56,174.96,174.5,174.88,90803.0,169.3639,169.752,169.3057,169.6744,90803.0
2022-03-01 13:55:00,174.88,175.08,174.78,174.92,101619.0,169.6744,169.8684,169.5774,169.7132,101619.0
2022-03-01 14:00:00,174.9,175.03,174.62,174.91,119571.0,169.6938,169.8199,169.4221,169.7035,119571.0
2022-03-01 14:05:00,174.9,175.03,174.68,174.75,79203.0,169.6938,169.8199,169.4803,169.5482,79203.0
2022-03-01 14:10:00,174.75,174.79,174.45,174.63,82000.0,169.5482,169.5871,169.2572,169.4318,82000.0
2022-03-01 14:15:00,174.64,175.09,174.34,175.06,177710.0,169.4415,169.8781,169.1505,169.849,177710.0
2022-03-01 14:20:00,175.04,175.48,174.91,175.34,103210.0,169.8296,170.2565,169.7035,170.1207,103210.0
2022-03-01 14:25:00,175.37,175.49,175.22,175.34,75408.0,170.1498,170.2662,170.0043,170.1207,75408.0
2022-03-01 14:30:00,175.35,175.42,175.03,175.15,109779.0,170.1304,170.1983,169.8199,169.9363,109779.0
2022-03-01 14:35:00,175.16,175.55,175.1,175.49,100083.0,169.946,170.3244,169.8878,170.2662,100083.0
2022-03-01 14:40:00,175.47,175.63,175.36,175.56,99813.0,170.2468,170.4021,170.1401,170.3341,99813.0
2022-03-01 14:45:00,175.57,175.62,175.04,175.21,121820.0,170.3438,170.3923,169.8296,169.9946,121820.0
2022-03-01 14:50:00,175.21,175.25,174.76,174.81,106857.0,169.9946,170.0334,169.5579,169.6065,106857.0
2022-03-01 14:55:00,174.84,174.96,174.62,174.78,106423.0,169.6356,169.752,169.4221,169.5774,106423.0
2022-03-01 15:00:00,174.79,175.62,174.66,175.61,137264.0,169.5871,170.3923,169.4609,170.3826,137264.0
2022-03-01 15:05:00,175.61,175.96,175.61,175.87,191309.0,170.3826,170.7222,170.3826,170.6349,191309.0
2022-03-01 15:10:00,175.88,175.91,175.34,175.5,103104.0,170.6446,170.6737,170.1207,170.2759,103104.0
2022-03-01 15:15:00,175.52,175.56,175.05,175.11,124191.0,170.2953,170.3341,169.8393,169.8975,124191.0
2022-03-01 15:20:00,175.14,175.21,174.87,175.02,118500.0,169.9266,169.9946,169.6647,169.8102,118500.0
2022-03-01 15:25:00,175.03,175.03,174.63,174.67,98016.0,169.8199,169.8199,169.4318,169.4706,98016.0
2022-03-01 15:30:00,174.65,174.74,174.3,174.61,184726.0,169.4512,169.5385,169.1116,169.4124,184726.0
2022-03-01 15:35:00,174.62,174.82,174.44,174.67,111373.0,169.4221,169.6162,169.2475,169.4706,111373.0
2022-03-01 15:40:00,174.65,174.83,174.2,174.26,123975.0,169.4512,169.6259,169.0146,169.0728,123975.0
2022-03-01 15:45:00,174.25,174.26,173.67,173.73,195441.0,169.0631,169.0728,168.5004,168.5586,195441.0
2022-03-01 15:50:00,173.71,174.51,173.53,174.41,225225.0,168.5392,169.3154,168.3646,169.2184,225225.0
2022-03-01 15:55:00,174.37,174.88,174.26,174.77,325509.0,169.1796,169.6744,169.0728,169.5677,325509.0
2022-03-02 09:30:00,175.37,176.23,175.37,175.98,153839.0,170.1498,170.9842,170.1498,170.7416,153839.0
2022-03-02 09:35:00,176.0,176.43,175.69,176.1,203400.0,170.761,171.1782,170.4603,170.8581,203400.0
2022-03-02 09:40:00,176.11,177.08,175.98,176.98,286952.0,170.8678,171.8089,170.7416,171.7119,286952.0
2022-03-02 09:45:00,176.98,177.63,176.84,177.26,165049.0,171.7119,172.3425,171.576,171.9835,165049.0
2022-03-02 09:50:00,177.26,177.42,177.12,177.35,99913.0,171.9835,172.1388,171.8477,172.0709,99913.0
2022-03-02 09:55:00,177.38,177.58,176.7,176.98,136300.0,172.1,172.294,171.4402,171.7119,136300.0
2022-03-02 10:00:00,177.04,177.04,176.75,176.97,52819.0,171.7701,171.7701,171.4887,171.7022,52819.0
2022-03-02 10:05:00,176.99,177.03,175.43,175.71,125688.0,171.7216,171.7604,170.208,170.4797,125688.0
2022-03-02 10:10:00,175.72,176.02,175.38,175.53,93939.0,170.4894,170.7804,170.1595,170.305,93939.0
2022-03-02 10:15:00,175.52,175.73,175.35,175.7,83323.0,170.2953,170.4991,170.1304,170.47,83323.0
2022-03-02 10:20:00,175.67,176.04,175.26,175.4,66231.0,170.4409,170.7998,170.0431,170.1789,66231.0
2022-03-02 10:25:00,175.43,176.7,174.94,176.35,220249.0,170.208,171.4402,169.7326,171.1006,220249.0
2022-03-02 10:30:00,176.3,176.76,175.79,175.94,158417.0,171.0521,171.4984,170.5573,170.7028,158417.0
2022-03-02 10:35:00,175.98,176.84,175.9,176.66,91474.0,170.7416,171.576,170.664,171.4014,91474.0
2022-03-02 10:40:00,176.67,176.77,176.2,176.36,82596.0,171.4111,171.5081,170.9551,171.1103,82596.0
2022-03-02 10:45:00,176.44,176.54,175.78,176.46,140968.0,171.1879,171.285,170.5476,171.2073,140968.0
2022-03-02 10:50:00,176.48,176.64,175.57,175.65,134618.0,171.2268,171.382,170.3438,170.4215,134618.0
2022-03-02 10:55:00,175.65,176.22,175.65,176.08,91048.0,170.4215,170.9745,170.4215,170.8387,91048.0
2022-03-02 11:00:00,176.06,177.12,175.56,177.04,195973.0,170.8193,171.8477,170.3341,171.7701,195973.0
2022-03-02 11:05:00,177.04,177.61,176.72,177.39,120669.0,171.7701,172.3231,171.4596,172.1097,120669.0
2022-03-02 11:10:00,177.45,177.59,177.27,177.54,65222.0,172.1679,172.3037,171.9932,172.2552,65222.0
2022-03-02 11:15:00,177.53,177.85,177.49,177.54,126068.0,172.2455,172.556,172.2067,172.2552,126068.0
2022-03-02 11:20:00,177.56,177.61,177.13,177.42,90744.0,172.2746,172.3231,171.8574,172.1388,90744.0
2022-03-02 11:25:00,177.45,178.05,177.4,177.55,94257.0,172.1679,172.75,172.1194,172.2649,94257.0
2022-03-02 11:30:00,177.57,178.14,177.56,177.85,105899.0,172.2843,172.8373,172.2746,172.556,105899.0
2022-03-02 11:35:00,177.85,177.92,177.45,177.55,84690.0,172.556,172.6239,172.1679,172.2649,84690.0
2022-03-02 11:40:00,177.54,177.75,177.09,177.12,95908.0,172.2552,172.4589,171.8186,171.8477,95908.0
2022-03-02 11:45:00,177.13,177.57,177.1,177.21,53542.0,171.8574,172.2843,171.8283,171.935,53542.0
2022-03-02 11:50:00,177.18,177.34,177.0,177.06,51905.0,171.9059,172.0612,171.7313,171.7895,51905.0
2022-03-02 11:55:00,177.04,177.38,177.04,177.23,80616.0,171.7701,172.1,171.7701,171.9544,80616.0
2022-03-02 12:00:00,177.24,177.5,177.13,177.3,85762.0,171.9641,172.2164,171.8574,172.0223,85762.0
2022-03-02 12:05:00,177.3,177.41,177.05,177.34,71124.0,172.0223,172.1291,171.7798,172.0612,71124.0
2022-03-02 12:10:00,177.37,177.66,177.28,177.49,123860.0,172.0903,172.3716,172.0029,172.2067,123860.0
2022-03-02 12:15:00,177.51,177.63,177.32,177.4,51446.0,172.2261,172.3425,172.0417,172.1194,51446.0
2022-03-02 12:20:00,177.38,177.5,177.09,177.09,37804.0,172.1,172.2164,171.8186,171.8186,37804.0
2022-03-02 12:25:00,177.09,177.18,176.83,177.12,74950.0,171.8186,171.9059,171.5663,171.8477,74950.0
2022-03-02 12:30:00,177.14,177.33,177.04,177.29,54565.0,171.8671,172.0514,171.7701,172.0126,54565.0
2022-03-02 12:35:00,177.25,177.3,177.06,177.19,53459.0,171.9738,172.0223,171.7895,171.9156,53459.0
2022-03-02 12:40:00,177.21,177.32,177.0,177.27,39673.0,171.935,172.0417,171.7313,171.9932,39673.0
2022-03-02 12:45:00,177.26,177.44,177.17,177.25,93855.0,171.9835,172.1582,171.8962,171.9738,93855.0
2022-03-02 12:50:00,177.25,177.3,176.91,177.2,49494.0,171.9738,172.0223,171.644,171.9253,49494.0
2022-03-02 12:55:00,177.2,177.29,177.04,177.24,56031.0,171.9253,172.0126,171.7701,171.9641,56031.0
2022-03-02 13:00:00,177.27,177.74,177.25,177.74,62992.0,171.9932,172.4492,171.9738,172.4492,62992.0
2022-03-02 13:05:00,177.71,178.01,177.69,177.97,37586.0,172.4201,172.7112,172.4007,172.6724,37586.0
2022-03-02 13:10:00,177.98,178.26,177.93,178.1,43883.0,172.6821,172.9538,172.6336,172.7985,43883.0
2022-03-02 13:15:00,178.11,178.2,177.9,178.0,45554.0,172.8082,172.8956,172.6045,172.7015,45554.0
2022-03-02 13:20:00,178.03,178.14,177.91,177.99,44417.0,172.7306,172.8373,172.6142,172.6918,44417.0
2022-03-02 13:25:00,177.91,178.17,177.91,178.05,50847.0,172.6142,172.8664,172.6142,172.75,50847.0
2022-03-02 13:30:00,178.04,178.35,178.04,178.27,48951.0,172.7403,173.0411,172.7403,172.9635,48951.0
2022-03-02 13:35:00,178.25,178.34,178.12,178.27,45986.0,172.9441,173.0314,172.8179,172.9635,45986.0
2022-03-02 13:40:00,178.27,178.3,177.94,178.2,73018.0,172.9635,172.9926,172.6433,172.8956,73018.0
2022-03-02 13:45:00,178.23,178.25,177.82,177.85,53381.0,172.9247,172.9441,172.5269,172.556,53381.0
2022-03-02 13:50:00,177.89,178.23,177.89,178.21,42766.0,172.5948,172.9247,172.5948,172.9053,42766.0
2022-03-02 13:55:00,178.19,178.31,178.09,178.24,51033.0,172.8858,173.0023,172.7888,172.9344,51033.0
2022-03-02 14:00:00,178.25,178.53,178.12,178.49,65186.0,172.9441,173.2157,172.8179,173.1769,65186.0
2022-03-02 14:05:00,178.46,178.62,178.36,178.46,61661.0,173.1478,173.303,173.0508,173.1478,61661.0
2022-03-02 14:10:00,178.47,178.62,178.41,178.55,23529.0,173.1575,173.303,173.0993,173.2351,23529.0
2022-03-02 14:15:00,178.56,178.66,178.41,178.65,32144.0,173.2448,173.3419,173.0993,173.3322,32144.0
2022-03-02 14:20:00,178.67,178.8,178.17,178.21,81365.0,173.3516,173.4777,172.8664,172.9053,81365.0
2022-03-02 14:25:00,178.22,178.24,177.89,178.14,43192.0,172.915,172.9344,172.5948,172.8373,43192.0
2022-03-02 14:30:00,178.16,178.2,177.93,178.1,36227.0,172.8567,172.8956,172.6336,172.7985,36227.0
2022-03-02 14:35:00,178.12,178.33,178.05,178.13,43662.0,172.8179,173.0217,172.75,172.8276,43662.0
2022-03-02 14:40:00,178.14,178.52,178.14,178.52,42601.0,172.8373,173.206,172.8373,173.206,42601.0
2022-03-02 14:45:00,178.51,178.55,178.3,178.41,41747.0,173.1963,173.2351,172.9926,173.0993,41747.0
2022-03-02 14:50:00,178.4,178.6,178.04,178.11,70471.0,173.0896,173.2836,172.7403,172.8082,70471.0
2022-03-02 14:55:00,178.14,178.27,177.94,178.12,63153.0,172.8373,172.9635,172.6433,172.8179,63153.0
2022-03-02 15:00:00,178.11,178.63,178.07,178.52,67670.0,172.8082,173.3128,172.7694,173.206,67670.0
2022-03-02 15:05:00,178.54,178.62,178.35,178.43,84930.0,173.2254,173.303,173.0411,173.1187,84930.0
2022-03-02 15:10:00,178.39,178.59,178.14,178.21,81187.0,173.0799,173.2739,172.8373,172.9053,81187.0
2022-03-02 15:15:00,178.22,178.48,178.09,178.42,71372.0,172.915,173.1672,172.7888,173.109,71372.0
2022-03-02 15:20:00,178.4,178.55,178.2,178.44,61221.0,173.0896,173.2351,172.8956,173.1284,61221.0
2022-03-02 15:25:00,178.43,178.66,178.34,178.55,59667.0,173.1187,173.3419,173.0314,173.2351,59667.0
2022-03-02 15:30:00,178.57,178.96,178.57,178.86,92523.0,173.2545,173.6329,173.2545,173.5359,92523.0
2022-03-02 15:35:00,178.88,179.01,178.8,178.8,72209.0,173.5553,173.6814,173.4777,173.4777,72209.0
2022-03-02 15:40:00,178.8,178.99,178.66,178.92,68486.0,173.4777,173.662,173.3419,173.5941,68486.0
2022-03-02 15:45:00,178.95,179.17,178.9,179.0,78562.0,173.6232,173.8367,173.5747,173.6717,78562.0
2022-03-02 15:50:00,179.02,179.19,178.7,178.86,228109.0,173.6911,173.8561,173.3807,173.5359,228109.0
2022-03-02 15:55:00,178.84,178.84,178.4,178.46,376867.0,173.5165,173.5165,173.0896,173.1478,376867.0
2022-03-03 09:30:00,179.32,179.63,178.94,179.12,102156.0,173.9822,174.283,173.6135,173.7882,102156.0
2022-03-03 09:35:00,179.1,179.19,178.44,178.84,64057.0,173.7688,173.8561,173.1284,173.5165,64057.0
2022-03-03 09:40:00,178.8,179.0,178.35,178.42,119225.0,173.4777,173.6717,173.0411,173.109,119225.0
2022-03-03 09:45:00,178.39,178.97,177.8,177.87,171045.0,173.0799,173.6426,172.5075,172.5754,171045.0
2022-03-03 09:50:00,177.89,178.2,177.73,177.87,140808.0,172.5948,172.8956,172.4395,172.5754,140808.0
2022-03-03 09:55:00,177.87,178.22,177.73,177.93,94861.0,172.5754,172.915,172.4395,172.6336,94861.0
2022-03-03 10:00:00,177.97,178.29,177.74,177.85,63752.0,172.6724,172.9829,172.4492,172.556,63752.0
2022-03-03 10:05:00,177.83,177.84,177.27,177.44,96483.0,172.5366,172.5463,171.9932,172.1582,96483.0
2022-03-03 10:10:00,177.45,177.61,177.06,177.34,164837.0,172.1679,172.3231,171.7895,172.0612,164837.0
2022-03-03 10:15:00,177.33,177.33,176.81,177.04,96181.0,172.0514,172.0514,171.5469,171.7701,96181.0
2022-03-03 10:20:00,177.06,177.08,176.56,176.82,92043.0,171.7895,171.8089,171.3044,171.5566,92043.0
2022-03-03 10:25:00,176.78,176.88,176.48,176.71,105617.0,171.5178,171.6148,171.2268,171.4499,105617.0
2022-03-03 10:30:00,176.72,176.9,176.42,176.55,95530.0,171.4596,171.6342,171.1685,171.2947,95530.0
2022-03-03 10:35:00,176.55,176.65,176.02,176.04,112291.0,171.2947,171.3917,170.7804,170.7998,112291.0
2022-03-03 10:40:00,176.04,176.26,175.73,175.75,117382.0,170.7998,171.0133,170.4991,170.5185,117382.0
2022-03-03 10:45:00,175.76,175.89,175.63,175.8,78182.0,170.5282,170.6543,170.4021,170.567,78182.0
2022-03-03 10:50:00,175.81,175.84,175.46,175.49,103162.0,170.5767,170.6058,170.2371,170.2662,103162.0
2022-03-03 10:55:00,175.49,175.58,175.12,175.13,81769.0,170.2662,170.3535,169.9072,169.9169,81769.0
2022-03-03 11:00:00,175.13,175.42,175.09,175.41,114268.0,169.9169,170.1983,169.8781,170.1886,114268.0
2022-03-03 11:05:00,175.41,175.46,175.07,175.38,112640.0,170.1886,170.2371,169.8587,170.1595,112640.0
2022-03-03 11:10:00,175.38,175.47,175.03,175.03,84632.0,170.1595,170.2468,169.8199,169.8199,84632.0
2022-03-03 11:15:00,175.0,175.24,174.75,175.21,87026.0,169.7908,170.0237,169.5482,169.9946,87026.0
2022-03-03 11:20:00,175.19,175.75,175.19,175.75,91786.0,169.9751,170.5185,169.9751,170.5185,91786.0
2022-03-03 11:25:00,175.73,175.96,175.64,175.74,82829.0,170.4991,170.7222,170.4118,170.5088,82829.0
2022-03-03 11:30:00,175.72,175.8,175.53,175.69,83638.0,170.4894,170.567,170.305,170.4603,83638.0
2022-03-03 11:35:00,175.7,175.73,175.27,175.49,86841.0,170.47,170.4991,170.0528,170.2662,86841.0
2022-03-03 11:40:00,175.49,176.01,175.4,175.95,83815.0,170.2662,170.7707,170.1789,170.7125,83815.0
2022-03-03 11:45:00,175.94,175.94,175.6,175.67,65542.0,170.7028,170.7028,170.3729,170.4409,65542.0
2022-03-03 11:50:00,175.68,175.8,175.45,175.62,91251.0,170.4506,170.567,170.2274,170.3923,91251.0
2022-03-03 11:55:00,175.59,176.05,175.2,175.82,166782.0,170.3632,170.8096,169.9849,170.5864,166782.0
2022-03-03 12:00:00,175.83,176.07,175.69,175.84,84644.0,170.5961,170.829,170.4603,170.6058,84644.0
2022-03-03 12:05:00,175.81,176.04,175.59,176.02,87876.0,170.5767,170.7998,170.3632,170.7804,87876.0
2022-03-03 12:10:00,176.02,176.23,175.88,176.12,70134.0,170.7804,170.9842,170.6446,170.8775,70134.0
2022-03-03 12:15:00,176.12,176.22,175.98,176.03,58812.0,170.8775,170.9745,170.7416,170.7901,58812.0
2022-03-03 12:20:00,176.02,176.05,175.65,175.69,71663.0,170.7804,170.8096,170.4215,170.4603,71663.0
2022-03-03 12:25:00,175.68,175.76,175.28,175.37,83181.0,170.4506,170.5282,170.0625,170.1498,83181.0
2022-03-03 12:30:00,175.39,177.03,175.27,176.84,390216.0,170.1692,171.7604,170.0528,171.576,390216.0
2022-03-03 12:35:00,176.84,177.24,176.27,176.41,164063.0,171.576,171.9641,171.023,171.1588,164063.0
2022-03-03 12:40:00,176.38,176.38,175.96,176.34,59373.0,171.1297,171.1297,170.7222,171.0909,59373.0
2022-03-03 12:45:00,176.31,176.51,175.86,176.22,89867.0,171.0618,171.2559,170.6252,170.9745,89867.0
2022-03-03 12:50:00,176.2,176.32,176.01,176.17,57903.0,170.9551,171.0715,170.7707,170.926,57903.0
2022-03-03 12:55:00,176.16,176.51,176.13,176.32,60194.0,170.9163,171.2559,170.8872,171.0715,60194.0
2022-03-03 13:00:00,176.3,176.53,176.1,176.39,75519.0,171.0521,171.2753,170.8581,171.1394,75519.0
2022-03-03 13:05:00,176.4,176.71,176.19,176.33,82042.0,171.1491,171.4499,170.9454,171.0812,82042.0
2022-03-03 13:10:00,176.3,176.54,176.21,176.48,66681.0,171.0521,171.285,170.9648,171.2268,66681.0
2022-03-03 13:15:00,176.46,176.92,176.45,176.8,106371.0,171.2073,171.6537,171.1976,171.5372,106371.0
2022-03-03 13:20:00,176.75,176.94,176.54,176.68,57744.0,171.4887,171.6731,171.285,171.4208,57744.0
2022-03-03 13:25:00,176.67,176.75,176.5,176.71,51089.0,171.4111,171.4887,171.2462,171.4499,51089.0
2022-03-03 13:30:00,176.69,176.69,176.02,176.15,102730.0,171.4305,171.4305,170.7804,170.9066,102730.0
2022-03-03 13:35:00,176.14,176.33,176.04,176.06,58003.0,170.8969,171.0812,170.7998,170.8193,58003.0
2022-03-03 13:40:00,176.08,176.2,175.81,176.01,58328.0,170.8387,170.9551,170.5767,170.7707,58328.0
2022-03-03 13:45:00,176.01,176.22,175.85,176.08,75102.0,170.7707,170.9745,170.6155,170.8387,75102.0
2022-03-03 13:50:00,176.09,176.31,176.08,176.12,67474.0,170.8484,171.0618,170.8387,170.8775,67474.0
2022-03-03 13:55:00,176.13,176.28,175.99,176.05,49889.0,170.8872,171.0327,170.7513,170.8096,49889.0
2022-03-03 14:00:00,176.06,176.36,175.99,176.03,50118.0,170.8193,171.1103,170.7513,170.7901,50118.0
2022-03-03 14:05:00,176.02,176.14,175.89,175.95,44465.0,170.7804,170.8969,170.6543,170.7125,44465.0
2022-03-03 14:10:00,175.95,176.65,175.75,176.55,98301.0,170.7125,171.3917,170.5185,171.2947,98301.0
2022-03-03 14:15:00,176.53,176.58,176.34,176.37,68543.0,171.2753,171.3238,171.0909,171.12,68543.0
2022-03-03 14:20:00,176.37,176.4,175.93,176.05,64520.0,171.12,171.1491,170.6931,170.8096,64520.0
2022-03-03 14:25:00,176.04,176.2,176.02,176.18,50102.0,170.7998,170.9551,170.7804,170.9357,50102.0
2022-03-03 14:30:00,176.16,176.17,175.94,176.03,52196.0,170.9163,170.926,170.7028,170.7901,52196.0
2022-03-03 14:35:00,176.04,176.09,175.69,175.74,53684.0,170.7998,170.8484,170.4603,170.5088,53684.0
2022-03-03 14:40:00,175.75,175.84,175.2,175.31,83383.0,170.5185,170.6058,169.9849,170.0916,83383.0
2022-03-03 14:45:00,175.3,175.34,174.89,174.94,80623.0,170.0819,170.1207,169.6841,169.7326,80623.0
2022-03-03 14:50:00,174.93,175.0,174.6,174.68,94902.0,169.7229,169.7908,169.4027,169.4803,94902.0
2022-03-03 14:55:00,174.68,174.78,174.49,174.61,94773.0,169.4803,169.5774,169.296,169.4124,94773.0
2022-03-03 15:00:00,174.6,174.61,174.1,174.14,107826.0,169.4027,169.4124,168.9176,168.9564,107826.0
2022-03-03 15:05:00,174.15,174.45,173.89,174.01,110554.0,168.9661,169.2572,168.7138,168.8303,110554.0
2022-03-03 15:10:00,174.01,174.13,173.88,174.06,125254.0,168.8303,168.9467,168.7041,168.8788,125254.0
2022-03-03 15:15:00,174.06,174.39,173.95,174.29,164546.0,168.8788,169.199,168.7721,169.1019,164546.0
2022-03-03 15:20:00,174.26,174.41,174.02,174.17,80473.0,169.0728,169.2184,168.84,168.9855,80473.0
2022-03-03 15:25:00,174.17,174.63,174.15,174.58,87269.0,168.9855,169.4318,168.9661,169.3833,87269.0
2022-03-03 15:30:00,174.57,174.57,173.88,173.94,96275.0,169.3736,169.3736,168.7041,168.7624,96275.0
2022-03-03 15:35:00,173.94,174.07,173.71,174.01,143152.0,168.7624,168.8885,168.5392,168.8303,143152.0
2022-03-03 15:40:00,174.0,174.06,173.72,173.72,139544.0,168.8206,168.8788,168.5489,168.5489,139544.0
2022-03-03 15:45:00,173.73,173.9,173.53,173.85,185348.0,168.5586,168.7235,168.3646,168.675,185348.0
2022-03-03 15:50:00,173.83,174.25,173.62,174.0,275726.0,168.6556,169.0631,168.4519,168.8206,275726.0
2022-03-03 15:55:00,174.0,174.46,173.91,174.39,418496.0,168.8206,169.2669,168.7333,169.199,418496.0
2022-03-04 09:30:00,173.61,173.8,172.79,172.95,94862.0,168.4422,168.6265,167.6466,167.8018,94862.0
2022-03-04 09:35:00,172.95,173.6,172.7,172.83,138616.0,167.8018,168.4325,167.5593,167.6854,138616.0
2022-03-04 09:40:00,172.84,172.87,172.21,172.39,158349.0,167.6951,167.7242,167.0839,167.2585,158349.0
2022-03-04 09:45:00,172.41,172.53,171.42,171.49,195133.0,167.2779,167.3943,166.3174,166.3853,195133.0
2022-03-04 09:50:00,171.49,172.06,171.37,171.77,167022.0,166.3853,166.9383,166.2689,166.657,167022.0
2022-03-04 09:55:00,171.8,172.96,171.53,172.83,160667.0,166.6861,167.8115,166.4241,167.6854,160667.0
2022-03-04 10:00:00,172.78,173.12,172.18,172.37,95389.0,167.6369,167.9668,167.0547,167.2391,95389.0
2022-03-04 10:05:00,172.37,172.42,171.56,171.66,108179.0,167.2391,167.2876,166.4532,166.5502,108179.0
2022-03-04 10:10:00,171.69,171.76,171.07,171.28,115123.0,166.5793,166.6472,165.9778,166.1815,115123.0
2022-03-04 10:15:00,171.29,171.5,170.96,171.15,131196.0,166.1912,166.395,165.8711,166.0554,131196.0
2022-03-04 10:20:00,171.2,171.63,170.98,171.32,63289.0,166.1039,166.5211,165.8905,166.2203,63289.0
2022-03-04 10:25:00,171.26,171.68,171.04,171.3,78735.0,166.1621,166.5696,165.9487,166.2009,78735.0
2022-03-04 10:30:00,171.29,171.29,170.83,171.04,95562.0,166.1912,166.1912,165.7449,165.9487,95562.0
2022-03-04 10:35:00,171.02,171.85,171.02,171.47,115189.0,165.9293,166.7346,165.9293,166.3659,115189.0
2022-03-04 10:40:00,171.48,171.61,171.03,171.07,96609.0,166.3756,166.5017,165.939,165.9778,96609.0
2022-03-04 10:45:00,171.05,171.11,170.67,170.8,97720.0,165.9584,166.0166,165.5897,165.7158,97720.0
2022-03-04 10:50:00,170.77,171.03,170.68,170.81,119503.0,165.6867,165.939,165.5994,165.7255,119503.0
2022-03-04 10:55:00,170.81,170.81,170.35,170.43,70198.0,165.7255,165.7255,165.2792,165.3568,70198.0
2022-03-04 11:00:00,170.44,170.6,170.15,170.21,83681.0,165.3665,165.5218,165.0852,165.1434,83681.0
2022-03-04 11:05:00,170.24,170.29,169.98,170.12,54312.0,165.1725,165.221,164.9202,165.0561,54312.0
2022-03-04 11:10:00,170.09,170.12,169.82,170.1,66819.0,165.027,165.0561,164.765,165.0367,66819.0
2022-03-04 11:15:00,170.08,170.65,169.98,170.43,92324.0,165.0173,165.5703,164.9202,165.3568,92324.0
2022-03-04 11:20:00,170.42,170.48,170.12,170.42,69630.0,165.3471,165.4054,165.0561,165.3471,69630.0
2022-03-04 11:25:00,170.41,170.7,170.12,170.48,71162.0,165.3374,165.6188,165.0561,165.4054,71162.0
2022-03-04 11:30:00,170.48,170.57,170.12,170.37,90124.0,165.4054,165.4927,165.0561,165.2986,90124.0
2022-03-04 11:35:00,170.38,170.87,169.97,170.81,101720.0,165.3083,165.7837,164.9105,165.7255,101720.0
2022-03-04 11:40:00,170.81,171.02,170.61,170.84,89228.0,165.7255,165.9293,165.5315,165.7546,89228.0
2022-03-04 11:45:00,170.84,171.1,170.78,171.01,79856.0,165.7546,166.0069,165.6964,165.9196,79856.0
2022-03-04 11:50:00,171.0,171.04,170.62,170.65,62962.0,165.9099,165.9487,165.5412,165.5703,62962.0
2022-03-04 11:55:00,170.64,170.76,170.46,170.58,61456.0,165.5606,165.677,165.3859,165.5024,61456.0
2022-03-04 12:00:00,170.6,170.68,170.29,170.54,70986.0,165.5218,165.5994,165.221,165.4636,70986.0
2022-03-04 12:05:00,170.54,170.81,170.32,170.69,60509.0,165.4636,165.7255,165.2501,165.6091,60509.0
2022-03-04 12:10:00,170.7,171.7,170.67,171.65,123907.0,165.6188,166.589,165.5897,166.5405,123907.0
2022-03-04 12:15:00,171.65,172.11,171.6,171.7,62077.0,166.5405,166.9868,166.492,166.589,62077.0
2022-03-04 12:20:00,171.71,171.73,171.19,171.22,96720.0,166.5987,166.6181,166.0942,166.1233,96720.0
2022-03-04 12:25:00,171.21,171.54,171.03,171.4,95914.0,166.1136,166.4338,165.939,166.298,95914.0
2022-03-04 12:30:00,171.4,171.63,171.25,171.31,111428.0,166.298,166.5211,166.1524,166.2106,111428.0
2022-03-04 12:35:00,171.28,171.6,171.21,171.54,102147.0,166.1815,166.492,166.1136,166.4338,102147.0
2022-03-04 12:40:00,171.54,171.6,171.0,171.05,77432.0,166.4338,166.492,165.9099,165.9584,77432.0
2022-03-04 12:45:00,171.04,171.31,170.98,171.27,48779.0,165.9487,166.2106,165.8905,166.1718,48779.0
2022-03-04 12:50:00,171.28,171.64,171.16,171.47,52698.0,166.1815,166.5308,166.0651,166.3659,52698.0
2022-03-04 12:55:00,171.48,171.92,171.45,171.7,61047.0,166.3756,166.8025,166.3465,166.589,61047.0
2022-03-04 13:00:00,171.75,172.41,171.75,172.4,102264.0,166.6375,167.2779,166.6375,167.2682,102264.0
2022-03-04 13:05:00,172.43,172.59,172.22,172.48,68927.0,167.2973,167.4525,167.0936,167.3458,68927.0
2022-03-04 13:10:00,172.48,172.52,172.19,172.22,56911.0,167.3458,167.3846,167.0645,167.0936,56911.0
2022-03-04 13:15:00,172.23,172.39,171.77,171.93,71053.0,167.1033,167.2585,166.657,166.8122,71053.0
2022-03-04 13:20:00,171.96,172.25,171.9,171.97,79289.0,166.8413,167.1227,166.7831,166.851,79289.0
2022-03-04 13:25:00,172.0,172.2,171.9,172.05,46487.0,166.8801,167.0742,166.7831,166.9286,46487.0
2022-03-04 13:30:00,172.05,172.46,172.05,172.26,46351.0,166.9286,167.3264,166.9286,167.1324,46351.0
2022-03-04 13:35:00,172.26,172.57,172.16,172.53,63044.0,167.1324,167.4331,167.0353,167.3943,63044.0
2022-03-04 13:40:00,172.53,172.53,171.67,171.71,100999.0,167.3943,167.3943,166.5599,166.5987,100999.0
2022-03-04 13:45:00,171.71,171.73,171.52,171.72,37761.0,166.5987,166.6181,166.4144,166.6084,37761.0
2022-03-04 13:50:00,171.72,171.88,171.66,171.79,41482.0,166.6084,166.7637,166.5502,166.6764,41482.0
2022-03-04 13:55:00,171.8,171.89,171.25,171.34,56924.0,166.6861,166.7734,166.1524,166.2398,56924.0
2022-03-04 14:00:00,171.37,171.49,171.04,171.3,72619.0,166.2689,166.3853,165.9487,166.2009,72619.0
2022-03-04 14:05:00,171.31,171.39,171.04,171.21,96306.0,166.2106,166.2883,165.9487,166.1136,96306.0
2022-03-04 14:10:00,171.22,171.26,170.97,171.02,70679.0,166.1233,166.1621,165.8808,165.9293,70679.0
2022-03-04 14:15:00,171.05,171.11,170.76,171.06,65937.0,165.9584,166.0166,165.677,165.9681,65937.0
2022-03-04 14:20:00,171.07,171.63,170.99,171.52,140028.0,165.9778,166.5211,165.9002,166.4144,140028.0
2022-03-04 14:25:00,171.49,171.77,171.32,171.47,98087.0,166.3853,166.657,166.2203,166.3659,98087.0
2022-03-04 14:30:00,171.46,171.69,171.32,171.6,61900.0,166.3562,166.5793,166.2203,166.492,61900.0
2022-03-04 14:35:00,171.63,171.73,171.34,171.59,66836.0,166.5211,166.6181,166.2398,166.4823,66836.0
2022-03-04 14:40:00,171.56,171.62,171.03,171.12,58929.0,166.4532,166.5114,165.939,166.0263,58929.0
2022-03-04 14:45:00,171.11,171.21,170.89,170.92,57057.0,166.0166,166.1136,165.8031,165.8323,57057.0
2022-03-04 14:50:00,170.9,171.18,170.75,170.84,88100.0,165.8128,166.0845,165.6673,165.7546,88100.0
2022-03-04 14:55:00,170.84,170.95,170.33,170.4,109988.0,165.7546,165.8614,165.2598,165.3277,109988.0
2022-03-04 15:00:00,170.41,170.95,170.38,170.84,106532.0,165.3374,165.8614,165.3083,165.7546,106532.0
2022-03-04 15:05:00,170.85,171.15,170.74,170.89,81417.0,165.7643,166.0554,165.6576,165.8031,81417.0
2022-03-04 15:10:00,170.88,171.21,170.74,170.78,75836.0,165.7934,166.1136,165.6576,165.6964,75836.0
2022-03-04 15:15:00,170.8,171.22,170.76,170.92,94389.0,165.7158,166.1233,165.677,165.8323,94389.0
2022-03-04 15:20:00,170.89,171.0,170.68,170.9,102417.0,165.8031,165.9099,165.5994,165.8128,102417.0
2022-03-04 15:25:00,170.91,171.39,170.84,171.05,140788.0,165.8226,166.2883,165.7546,165.9584,140788.0
2022-03-04 15:30:00,171.03,171.15,170.78,170.93,122426.0,165.939,166.0554,165.6964,165.842,122426.0
2022-03-04 15:35:00,170.9,171.08,170.5,170.74,117622.0,165.8128,165.9875,165.4248,165.6576,117622.0
2022-03-04 15:40:00,170.76,171.15,170.67,170.92,134284.0,165.677,166.0554,165.5897,165.8323,134284.0
2022-03-04 15:45:00,170.89,171.24,170.64,170.72,161075.0,165.8031,166.1427,165.5606,165.6382,161075.0
2022-03-04 15:50:00,170.72,171.53,170.58,171.52,256430.0,165.6382,166.4241,165.5024,166.4144,256430.0
2022-03-04 15:55:00,171.51,171.85,171.49,171.58,378997.0,166.4047,166.7346,166.3853,166.4726,378997.0
2022-03-07 09:30:00,172.22,172.42,171.42,171.5,93731.0,167.0936,167.2876,166.3174,166.395,93731.0
2022-03-07 09:35:00,171.42,172.17,171.29,171.83,201889.0,166.3174,167.045,166.1912,166.7152,201889.0
2022-03-07 09:40:00,171.84,172.14,170.85,171.02,287805.0,166.7249,167.0159,165.7643,165.9293,287805.0
2022-03-07 09:45:00,171.01,171.43,170.59,170.86,240035.0,165.9196,166.3271,165.5121,165.774,240035.0
2022-03-07 09:50:00,170.88,171.07,170.4,170.8,213930.0,165.7934,165.9778,165.3277,165.7158,213930.0
2022-03-07 09:55:00,170.79,171.02,169.83,169.83,273322.0,165.7061,165.9293,164.7747,164.7747,273322.0
2022-03-07 10:00:00,169.81,169.99,169.49,169.74,239244.0,164.7553,164.9299,164.4448,164.6874,239244.0
2022-03-07 10:05:00,169.72,169.97,169.54,169.67,177889.0,164.668,164.9105,164.4933,164.6195,177889.0
2022-03-07 10:10:00,169.61,169.8,168.67,168.77,164725.0,164.5612,164.7456,163.6492,163.7463,164725.0
2022-03-07 10:15:00,168.75,169.01,168.51,168.56,152732.0,163.7268,163.9791,163.494,163.5425,152732.0
2022-03-07 10:20:00,168.57,168.89,168.4,168.43,147300.0,163.5522,163.8627,163.3873,163.4164,147300.0
2022-03-07 10:25:00,168.42,168.49,168.05,168.05,174818.0,163.4067,163.4746,163.0477,163.0477,174818.0
2022-03-07 10:30:00,168.05,168.39,167.8,168.1,122952.0,163.0477,163.3776,162.8051,163.0962,122952.0
2022-03-07 10:35:00,168.09,168.32,167.76,167.82,110152.0,163.0865,163.3096,162.7663,162.8245,110152.0
2022-03-07 10:40:00,167.81,168.03,167.32,167.48,96250.0,162.8148,163.0283,162.3394,162.4947,96250.0
2022-03-07 10:45:00,167.51,167.75,167.25,167.34,101260.0,162.5238,162.7566,162.2715,162.3588,101260.0
2022-03-07 10:50:00,167.34,167.58,166.89,166.91,126029.0,162.3588,162.5917,161.9222,161.9416,126029.0
2022-03-07 10:55:00,166.91,167.41,166.84,167.2,90057.0,161.9416,162.4267,161.8737,162.223,90057.0
2022-03-07 11:00:00,167.19,167.44,166.95,167.31,109621.0,162.2133,162.4558,161.9804,162.3297,109621.0
2022-03-07 11:05:00,167.31,167.8,167.3,167.64,146457.0,162.3297,162.8051,162.32,162.6499,146457.0
2022-03-07 11:10:00,167.63,167.89,167.35,167.44,114152.0,162.6402,162.8924,162.3685,162.4558,114152.0
2022-03-07 11:15:00,167.43,168.06,167.42,167.84,117069.0,162.4461,163.0574,162.4364,162.8439,117069.0
2022-03-07 11:20:00,167.81,167.97,167.6,167.69,158556.0,162.8148,162.9701,162.6111,162.6984,158556.0
2022-03-07 11:25:00,167.69,167.91,167.54,167.56,70421.0,162.6984,162.9119,162.5529,162.5723,70421.0
2022-03-07 11:30:00,167.55,167.62,166.92,166.98,126996.0,162.5626,162.6305,161.9513,162.0095,126996.0
2022-03-07 11:35:00,166.98,167.0,166.53,166.56,125680.0,162.0095,162.0289,161.5729,161.602,125680.0
2022-03-07 11:40:00,166.54,166.75,166.39,166.56,126554.0,161.5826,161.7864,161.4371,161.602,126554.0
2022-03-07 11:45:00,166.57,167.32,166.47,167.06,121961.0,161.6117,162.3394,161.5147,162.0872,121961.0
2022-03-07 11:50:00,167.03,167.09,166.72,166.73,96260.0,162.058,162.1163,161.7573,161.767,96260.0
2022-03-07 11:55:00,166.7,166.71,166.17,166.25,94179.0,161.7379,161.7476,161.2236,161.3013,94179.0
2022-03-07 12:00:00,166.24,166.31,165.83,165.98,110703.0,161.2916,161.3595,160.8938,161.0393,110703.0
2022-03-07 12:05:00,165.98,166.27,165.89,166.26,67503.0,161.0393,161.3207,160.952,161.311,67503.0
2022-03-07 12:10:00,166.25,166.47,166.14,166.22,67125.0,161.3013,161.5147,161.1945,161.2722,67125.0
2022-03-07 12:15:00,166.18,166.55,165.91,166.18,68813.0,161.2333,161.5923,160.9714,161.2333,68813.0
2022-03-07 12:20:00,166.22,166.37,165.76,165.9,74793.0,161.2722,161.4177,160.8259,160.9617,74793.0
2022-03-07 12:25:00,165.86,166.15,165.73,166.07,78804.0,160.9229,161.2042,160.7967,161.1266,78804.0
2022-03-07 12:30:00,166.07,166.12,165.8,165.94,104080.0,161.1266,161.1751,160.8647,161.0005,104080.0
2022-03-07 12:35:00,165.98,166.15,165.68,165.95,104374.0,161.0393,161.2042,160.7482,161.0102,104374.0
2022-03-07 12:40:00,165.96,166.35,165.95,166.16,80827.0,161.0199,161.3983,161.0102,161.2139,80827.0
2022-03-07 12:45:00,166.17,166.74,166.12,166.59,102324.0,161.2236,161.7767,161.1751,161.6311,102324.0
2022-03-07 12:50:00,166.58,166.94,166.23,166.26,144375.0,161.6214,161.9707,161.2819,161.311,144375.0
2022-03-07 12:55:00,166.26,166.28,165.83,165.86,69986.0,161.311,161.3304,160.8938,160.9229,69986.0
2022-03-07 13:00:00,165.83,166.41,165.79,165.99,130372.0,160.8938,161.4565,160.855,161.049,130372.0
2022-03-07 13:05:00,165.97,166.17,165.7,165.75,78974.0,161.0296,161.2236,160.7676,160.8161,78974.0
2022-03-07 13:10:00,165.75,165.8,165.2,165.28,98372.0,160.8161,160.8647,160.2825,160.3601,98372.0
2022-03-07 13:15:00,165.29,165.32,164.91,164.91,124519.0,160.3698,160.3989,160.0012,160.0012,124519.0
2022-03-07 13:20:00,164.91,165.04,164.66,164.77,163455.0,160.0012,160.1273,159.7586,159.8653,163455.0
2022-03-07 13:25:00,164.77,165.04,164.73,164.85,92589.0,159.8653,160.1273,159.8265,159.9429,92589.0
2022-03-07 13:30:00,164.83,165.11,164.58,164.64,83904.0,159.9235,160.1952,159.681,159.7392,83904.0
2022-03-07 13:35:00,164.64,165.08,164.52,164.95,149200.0,159.7392,160.1661,159.6228,160.04,149200.0
2022-03-07 13:40:00,164.96,165.36,164.81,165.07,975315.0,160.0497,160.4378,159.9041,160.1564,975315.0
2022-03-07 13:45:00,165.07,165.4,164.84,164.9,113139.0,160.1564,160.4766,159.9332,159.9915,113139.0
2022-03-07 13:50:00,164.92,165.14,164.66,164.69,75901.0,160.0109,160.2243,159.7586,159.7877,75901.0
2022-03-07 13:55:00,164.7,164.77,164.51,164.53,67896.0,159.7974,159.8653,159.6131,159.6325,67896.0
2022-03-07 14:00:00,164.53,164.81,164.31,164.36,75178.0,159.6325,159.9041,159.419,159.4675,75178.0
2022-03-07 14:05:00,164.39,164.77,164.22,164.67,136246.0,159.4966,159.8653,159.3317,159.7683,136246.0
2022-03-07 14:10:00,164.65,165.21,164.64,165.05,74281.0,159.7489,160.2922,159.7392,160.137,74281.0
2022-03-07 14:15:00,165.07,165.26,164.83,165.25,80582.0,160.1564,160.3407,159.9235,160.331,80582.0
2022-03-07 14:20:00,165.2,165.25,164.63,164.72,85584.0,160.2825,160.331,159.7295,159.8168,85584.0
2022-03-07 14:25:00,164.73,164.91,164.65,164.69,63063.0,159.8265,160.0012,159.7489,159.7877,63063.0
2022-03-07 14:30:00,164.69,164.75,164.4,164.43,54281.0,159.7877,159.8459,159.5063,159.5354,54281.0
2022-03-07 14:35:00,164.44,164.58,164.35,164.54,47765.0,159.5451,159.681,159.4578,159.6422,47765.0
2022-03-07 14:40:00,164.56,164.59,163.99,164.06,98746.0,159.6616,159.6907,159.1085,159.1765,98746.0
2022-03-07 14:45:00,164.04,164.19,163.93,164.19,64532.0,159.157,159.3026,159.0503,159.3026,64532.0
2022-03-07 14:50:00,164.19,164.22,163.85,163.88,93429.0,159.3026,159.3317,158.9727,159.0018,93429.0
2022-03-07 14:55:00,163.88,164.35,163.88,164.06,94160.0,159.0018,159.4578,159.0018,159.1765,94160.0
2022-03-07 15:00:00,164.08,164.24,163.88,164.07,81599.0,159.1959,159.3511,159.0018,159.1862,81599.0
2022-03-07 15:05:00,164.06,164.06,163.7,163.82,119438.0,159.1765,159.1765,158.8272,158.9436,119438.0
2022-03-07 15:10:00,163.8,163.93,163.46,163.5,147128.0,158.9242,159.0503,158.5943,158.6331,147128.0
2022-03-07 15:15:00,163.51,163.75,163.39,163.62,158240.0,158.6428,158.8757,158.5264,158.7496,158240.0
2022-03-07 15:20:00,163.62,163.92,163.57,163.73,112600.0,158.7496,159.0406,158.701,158.8563,112600.0
2022-03-07 15:25:00,163.74,164.28,163.73,164.15,212146.0,158.866,159.3899,158.8563,159.2638,212146.0
2022-03-07 15:30:00,164.14,164.14,163.69,163.85,146430.0,159.2541,159.2541,158.8175,158.9727,146430.0
2022-03-07 15:35:00,163.85,163.87,163.55,163.57,202883.0,158.9727,158.9921,158.6816,158.701,202883.0
2022-03-07 15:40:00,163.55,164.06,163.51,163.93,221488.0,158.6816,159.1765,158.6428,159.0503,221488.0
2022-03-07 15:45:00,163.93,163.94,163.41,163.49,226961.0,159.0503,159.06,158.5458,158.6234,226961.0
2022-03-07 15:50:00,163.5,163.79,163.29,163.33,350246.0,158.6331,158.9145,158.4294,158.4682,350246.0
2022-03-07 15:55:00,163.33,163.66,163.12,163.18,604268.0,158.4682,158.7884,158.2644,158.3226,604268.0
2022-03-08 09:30:00,163.0,163.12,161.71,162.02,147248.0,158.148,158.2644,156.8964,157.1972,147248.0
2022-03-08 09:35:00,162.02,163.56,162.02,162.4,371967.0,157.1972,158.6913,157.1972,157.5659,371967.0
2022-03-08 09:40:00,162.39,163.93,161.94,163.76,588820.0,157.5562,159.0503,157.1196,158.8854,588820.0
2022-03-08 09:45:00,163.74,164.24,163.36,163.49,880520.0,158.866,159.3511,158.4973,158.6234,880520.0
2022-03-08 09:50:00,163.5,164.38,163.28,163.62,678294.0,158.6331,159.4869,158.4197,158.7496,678294.0
2022-03-08 09:55:00,163.63,163.91,163.39,163.71,328458.0,158.7593,159.0309,158.5264,158.8369,328458.0
2022-03-08 10:00:00,163.61,163.64,162.54,162.68,304314.0,158.7398,158.769,157.7017,157.8375,304314.0
2022-03-08 10:05:00,162.7,162.76,161.95,162.21,244389.0,157.8569,157.9152,157.1293,157.3815,244389.0
2022-03-08 10:10:00,162.2,162.89,162.06,162.75,233809.0,157.3718,158.0413,157.236,157.9054,233809.0
2022-03-08 10:15:00,162.73,164.13,162.71,164.0,344046.0,157.886,159.2444,157.8666,159.1182,344046.0
2022-03-08 10:20:00,164.0,164.18,163.19,163.21,223872.0,159.1182,159.2929,158.3324,158.3518,223872.0
2022-03-08 10:25:00,163.2,163.21,162.66,162.67,227185.0,158.3421,158.3518,157.8181,157.8278,227185.0
2022-03-08 10:30:00,162.66,163.12,161.79,161.92,248297.0,157.8181,158.2644,156.974,157.1002,248297.0
2022-03-08 10:35:00,161.92,162.48,161.8,162.18,264838.0,157.1002,157.6435,156.9837,157.3524,264838.0
2022-03-08 10:40:00,162.17,162.83,162.02,162.75,211655.0,157.3427,157.9831,157.1972,157.9054,211655.0
2022-03-08 10:45:00,162.74,163.45,162.53,163.36,185168.0,157.8957,158.5846,157.692,158.4973,185168.0
2022-03-08 10:50:00,163.35,164.11,162.74,163.95,202467.0,158.4876,159.225,157.8957,159.0697,202467.0
2022-03-08 10:55:00,163.93,164.29,163.49,164.1,204417.0,159.0503,159.3996,158.6234,159.2153,204417.0
2022-03-08 11:00:00,164.12,164.9,163.92,164.79,195241.0,159.2347,159.9915,159.0406,159.8847,195241.0
2022-03-08 11:05:00,164.78,164.81,163.75,164.03,208088.0,159.875,159.9041,158.8757,159.1473,208088.0
2022-03-08 11:10:00,164.06,164.31,163.67,164.07,136025.0,159.1765,159.419,158.7981,159.1862,136025.0
2022-03-08 11:15:00,164.11,164.18,163.61,163.98,149258.0,159.225,159.2929,158.7398,159.0988,149258.0
2022-03-08 11:20:00,164.04,164.13,163.32,163.42,165299.0,159.157,159.2444,158.4585,158.5555,165299.0
2022-03-08 11:25:00,163.41,163.54,162.97,163.39,162491.0,158.5458,158.6719,158.1189,158.5264,162491.0
2022-03-08 11:30:00,163.36,163.47,162.29,162.66,208003.0,158.4973,158.604,157.4591,157.8181,208003.0
2022-03-08 11:35:00,162.65,162.91,162.47,162.65,147500.0,157.8084,158.0607,157.6338,157.8084,147500.0
2022-03-08 11:40:00,162.69,163.04,162.37,162.74,232909.0,157.8472,158.1868,157.5368,157.8957,232909.0
2022-03-08 11:45:00,162.77,163.77,162.72,163.6,130830.0,157.9249,158.8951,157.8763,158.7301,130830.0
2022-03-08 11:50:00,163.6,163.93,163.51,163.85,95177.0,158.7301,159.0503,158.6428,158.9727,95177.0
2022-03-08 11:55:00,163.86,164.14,163.39,163.6,122838.0,158.9824,159.2541,158.5264,158.7301,122838.0
2022-03-08 12:00:00,163.61,164.66,163.44,164.51,148268.0,158.7398,159.7586,158.5749,159.6131,148268.0
2022-03-08 12:05:00,164.5,165.42,164.49,165.22,143412.0,159.6034,160.496,159.5937,160.3019,143412.0
2022-03-08 12:10:00,165.22,166.48,165.22,166.47,189134.0,160.3019,161.5244,160.3019,161.5147,189134.0
2022-03-08 12:15:00,166.45,167.31,166.2,167.19,190495.0,161.4953,162.3297,161.2528,162.2133,190495.0
2022-03-08 12:20:00,167.19,167.52,166.51,166.61,231172.0,162.2133,162.5335,161.5535,161.6505,231172.0
2022-03-08 12:25:00,166.64,167.02,166.07,166.85,201734.0,161.6797,162.0483,161.1266,161.8834,201734.0
2022-03-08 12:30:00,166.86,167.58,166.43,167.54,314981.0,161.8931,162.5917,161.4759,162.5529,314981.0
2022-03-08 12:35:00,167.57,167.82,167.07,167.76,167100.0,162.582,162.8245,162.0969,162.7663,167100.0
2022-03-08 12:40:00,167.76,167.77,167.14,167.72,188038.0,162.7663,162.776,162.1648,162.7275,188038.0
2022-03-08 12:45:00,167.7,168.1,167.4,167.8,197091.0,162.7081,163.0962,162.417,162.8051,197091.0
2022-03-08 12:50:00,167.84,167.97,167.08,167.91,150815.0,162.8439,162.9701,162.1066,162.9119,150815.0
2022-03-08 12:55:00,167.93,167.97,167.42,167.88,136005.0,162.9313,162.9701,162.4364,162.8827,136005.0
2022-03-08 13:00:00,167.89,168.55,167.89,168.5,175713.0,162.8924,163.5328,162.8924,163.4843,175713.0
2022-03-08 13:05:00,168.5,168.62,168.18,168.54,174372.0,163.4843,163.6007,163.1738,163.5231,174372.0
2022-03-08 13:10:00,168.59,168.72,168.2,168.22,271724.0,163.5716,163.6977,163.1932,163.2126,271724.0
2022-03-08 13:15:00,168.24,168.64,168.19,168.52,211444.0,163.232,163.6201,163.1835,163.5037,211444.0
2022-03-08 13:20:00,168.52,168.55,167.55,167.55,159469.0,163.5037,163.5328,162.5626,162.5626,159469.0
2022-03-08 13:25:00,167.56,167.61,166.84,166.9,182367.0,162.5723,162.6208,161.8737,161.9319,182367.0
2022-03-08 13:30:00,166.92,166.92,165.96,166.27,206990.0,161.9513,161.9513,161.0199,161.3207,206990.0
2022-03-08 13:35:00,166.29,166.42,165.84,166.02,192572.0,161.3401,161.4662,160.9035,161.0781,192572.0
2022-03-08 13:40:00,166.06,166.21,165.54,166.16,234533.0,161.1169,161.2625,160.6124,161.2139,234533.0
2022-03-08 13:45:00,166.18,166.28,165.51,165.63,224414.0,161.2333,161.3304,160.5833,160.6997,224414.0
2022-03-08 13:50:00,165.6,165.7,165.06,165.06,176152.0,160.6706,160.7676,160.1467,160.1467,176152.0
2022-03-08 13:55:00,165.04,165.18,164.74,164.78,234635.0,160.1273,160.2631,159.8362,159.875,234635.0
2022-03-08 14:00:00,164.77,164.88,163.99,164.44,319460.0,159.8653,159.972,159.1085,159.5451,319460.0
2022-03-08 14:05:00,164.44,165.13,164.32,164.83,169632.0,159.5451,160.2146,159.4287,159.9235,169632.0
2022-03-08 14:10:00,164.81,164.87,164.1,164.58,155022.0,159.9041,159.9623,159.2153,159.681,155022.0
2022-03-08 14:15:00,164.58,164.91,164.32,164.61,121642.0,159.681,160.0012,159.4287,159.7101,121642.0
2022-03-08 14:20:00,164.6,164.95,164.0,164.85,149726.0,159.7004,160.04,159.1182,159.9429,149726.0
2022-03-08 14:25:00,164.82,165.43,164.63,165.39,118047.0,159.9138,160.5057,159.7295,160.4669,118047.0
2022-03-08 14:30:00,165.34,165.65,164.75,164.84,162594.0,160.4184,160.7191,159.8459,159.9332,162594.0
2022-03-08 14:35:00,164.84,165.58,164.82,165.35,116556.0,159.9332,160.6512,159.9138,160.4281,116556.0
2022-03-08 14:40:00,165.41,165.51,164.97,165.46,93688.0,160.4863,160.5833,160.0594,160.5348,93688.0
2022-03-08 14:45:00,165.53,166.05,165.53,165.94,112044.0,160.6027,161.1072,160.6027,161.0005,112044.0
2022-03-08 14:50:00,165.9,166.08,165.37,165.43,97408.0,160.9617,161.1363,160.4475,160.5057,97408.0
2022-03-08 14:55:00,165.46,165.84,165.29,165.57,101251.0,160.5348,160.9035,160.3698,160.6415,101251.0
2022-03-08 15:00:00,165.6,166.53,165.49,166.37,119619.0,160.6706,161.5729,160.5639,161.4177,119619.0
2022-03-08 15:05:00,166.38,166.42,166.0,166.12,89581.0,161.4274,161.4662,161.0587,161.1751,89581.0
2022-03-08 15:10:00,166.2,166.24,165.37,165.79,123265.0,161.2528,161.2916,160.4475,160.855,123265.0
2022-03-08 15:15:00,165.82,165.92,165.44,165.52,112560.0,160.8841,160.9811,160.5154,160.593,112560.0
2022-03-08 15:20:00,165.53,165.62,165.01,165.4,108462.0,160.6027,160.69,160.0982,160.4766,108462.0
2022-03-08 15:25:00,165.41,165.42,164.44,164.5,132771.0,160.4863,160.496,159.5451,159.6034,132771.0
2022-03-08 15:30:00,164.51,164.56,163.86,164.05,213376.0,159.6131,159.6616,158.9824,159.1668,213376.0
2022-03-08 15:35:00,164.04,164.59,163.98,164.57,148749.0,159.157,159.6907,159.0988,159.6713,148749.0
2022-03-08 15:40:00,164.6,164.71,163.89,163.92,238334.0,159.7004,159.8071,159.0115,159.0406,238334.0
2022-03-08 15:45:00,163.93,164.3,163.69,163.78,524476.0,159.0503,159.4093,158.8175,158.9048,524476.0
2022-03-08 15:50:00,163.73,164.57,163.69,163.96,188491.0,158.8563,159.6713,158.8175,159.0794,188491.0
2022-03-08 15:55:00,163.98,163.98,163.4,163.61,397362.0,159.0988,159.0988,158.5361,158.7398,397362.0
2022-03-09 09:30:00,167.93,168.81,167.86,168.36,146766.0,162.9313,163.7851,162.8633,163.3485,146766.0
2022-03-09 09:35:00,168.37,168.77,167.79,168.4,301530.0,163.3582,163.7463,162.7954,163.3873,301530.0
2022-03-09 09:40:00,168.41,168.76,167.87,167.96,598420.0,163.397,163.7366,162.873,162.9604,598420.0
2022-03-09 09:45:00,167.96,168.61,167.96,168.3,430570.0,162.9604,163.591,162.9604,163.2902,430570.0
2022-03-09 09:50:00,168.26,168.39,167.12,167.34,337788.0,163.2514,163.3776,162.1454,162.3588,337788.0
2022-03-09 09:55:00,167.31,167.94,167.18,167.84,311428.0,162.3297,162.941,162.2036,162.8439,311428.0
2022-03-09 10:00:00,167.86,168.72,167.6,168.38,103668.0,162.8633,163.6977,162.6111,163.3679,103668.0
2022-03-09 10:05:00,168.41,168.63,168.23,168.41,83411.0,163.397,163.6104,163.2223,163.397,83411.0
2022-03-09 10:10:00,168.41,168.51,168.11,168.3,138432.0,163.397,163.494,163.1059,163.2902,138432.0
2022-03-09 10:15:00,168.33,168.69,167.62,168.25,342684.0,163.3194,163.6686,162.6305,163.2417,342684.0
2022-03-09 10:20:00,168.24,169.06,168.13,169.03,152641.0,163.232,164.0276,163.1253,163.9985,152641.0
2022-03-09 10:25:00,169.06,169.09,168.44,168.84,140728.0,164.0276,164.0567,163.4261,163.8142,140728.0
2022-03-09 10:30:00,168.84,168.98,168.41,168.71,107077.0,163.8142,163.95,163.397,163.688,107077.0
2022-03-09 10:35:00,168.72,168.98,168.54,168.97,153502.0,163.6977,163.95,163.5231,163.9403,153502.0
2022-03-09 10:40:00,168.96,169.14,168.7,168.75,188645.0,163.9306,164.1052,163.6783,163.7268,188645.0
2022-03-09 10:45:00,168.77,168.81,168.45,168.64,161499.0,163.7463,163.7851,163.4358,163.6201,161499.0
2022-03-09 10:50:00,168.64,168.91,168.41,168.61,150872.0,163.6201,163.8821,163.397,163.591,150872.0
2022-03-09 10:55:00,168.6,169.23,168.6,169.12,183499.0,163.5813,164.1926,163.5813,164.0858,183499.0
2022-03-09 11:00:00,169.15,169.2,168.55,168.63,185394.0,164.1149,164.1635,163.5328,163.6104,185394.0
2022-03-09 11:05:00,168.63,168.78,168.53,168.53,147284.0,163.6104,163.756,163.5134,163.5134,147284.0
2022-03-09 11:10:00,168.52,168.57,167.88,167.94,151108.0,163.5037,163.5522,162.8827,162.941,151108.0
2022-03-09 11:15:00,167.94,168.08,167.59,168.01,144173.0,162.941,163.0768,162.6014,163.0089,144173.0
2022-03-09 11:20:00,168.01,168.32,167.94,168.26,144155.0,163.0089,163.3096,162.941,163.2514,144155.0
2022-03-09 11:25:00,168.27,168.28,167.87,167.92,118124.0,163.2611,163.2708,162.873,162.9216,118124.0
2022-03-09 11:30:00,167.92,168.57,167.86,168.57,149178.0,162.9216,163.5522,162.8633,163.5522,149178.0
2022-03-09 11:35:00,168.6,168.75,168.25,168.42,128151.0,163.5813,163.7268,163.2417,163.4067,128151.0
2022-03-09 11:40:00,168.47,168.72,168.3,168.41,108281.0,163.4552,163.6977,163.2902,163.397,108281.0
2022-03-09 11:45:00,168.42,168.54,168.3,168.51,122025.0,163.4067,163.5231,163.2902,163.494,122025.0
2022-03-09 11:50:00,168.49,168.54,168.22,168.49,96657.0,163.4746,163.5231,163.2126,163.4746,96657.0
2022-03-09 11:55:00,168.49,168.66,168.38,168.57,113550.0,163.4746,163.6395,163.3679,163.5522,113550.0
2022-03-09 12:00:00,168.59,168.84,168.5,168.58,561960.0,163.5716,163.8142,163.4843,163.5619,561960.0
2022-03-09 12:05:00,168.58,168.65,168.36,168.46,89708.0,163.5619,163.6298,163.3485,163.4455,89708.0
2022-03-09 12:10:00,168.46,168.71,168.36,168.64,109358.0,163.4455,163.688,163.3485,163.6201,109358.0
2022-03-09 12:15:00,168.68,168.68,168.43,168.49,87548.0,163.6589,163.6589,163.4164,163.4746,87548.0
2022-03-09 12:20:00,168.49,168.6,168.12,168.29,189800.0,163.4746,163.5813,163.1156,163.2805,189800.0
2022-03-09 12:25:00,168.3,168.52,168.0,168.42,77225.0,163.2902,163.5037,162.9992,163.4067,77225.0
2022-03-09 12:30:00,168.42,168.69,168.36,168.69,106205.0,163.4067,163.6686,163.3485,163.6686,106205.0
2022-03-09 12:35:00,168.69,169.25,168.64,169.2,178052.0,163.6686,164.212,163.6201,164.1635,178052.0
2022-03-09 12:40:00,169.2,169.23,169.02,169.17,67950.0,164.1635,164.1926,163.9888,164.1343,67950.0
2022-03-09 12:45:00,169.17,169.44,169.03,169.4,104031.0,164.1343,164.3963,163.9985,164.3575,104031.0
2022-03-09 12:50:00,169.39,169.4,169.17,169.3,86704.0,164.3478,164.3575,164.1343,164.2605,86704.0
2022-03-09 12:55:00,169.29,169.4,169.08,169.16,109631.0,164.2508,164.3575,164.047,164.1246,109631.0
2022-03-09 13:00:00,169.17,169.18,168.58,168.6,127161.0,164.1343,164.144,163.5619,163.5813,127161.0
2022-03-09 13:05:00,168.58,168.84,168.53,168.67,151443.0,163.5619,163.8142,163.5134,163.6492,151443.0
2022-03-09 13:10:00,168.68,169.1,168.63,169.04,162428.0,163.6589,164.0664,163.6104,164.0082,162428.0
2022-03-09 13:15:00,169.04,169.24,169.01,169.01,99108.0,164.0082,164.2023,163.9791,163.9791,99108.0
2022-03-09 13:20:00,169.02,169.35,169.02,169.3,71765.0,163.9888,164.309,163.9888,164.2605,71765.0
2022-03-09 13:25:00,169.32,169.49,169.25,169.44,75743.0,164.2799,164.4448,164.212,164.3963,75743.0
2022-03-09 13:30:00,169.46,169.49,169.11,169.12,131700.0,164.4157,164.4448,164.0761,164.0858,131700.0
2022-03-09 13:35:00,169.13,169.3,169.07,169.16,122483.0,164.0955,164.2605,164.0373,164.1246,122483.0
2022-03-09 13:40:00,169.17,169.29,168.89,168.94,119394.0,164.1343,164.2508,163.8627,163.9112,119394.0
2022-03-09 13:45:00,168.95,168.98,168.55,168.66,106741.0,163.9209,163.95,163.5328,163.6395,106741.0
2022-03-09 13:50:00,168.66,169.04,168.56,168.87,104926.0,163.6395,164.0082,163.5425,163.8433,104926.0
2022-03-09 13:55:00,168.88,168.91,168.56,168.62,69932.0,163.853,163.8821,163.5425,163.6007,69932.0
2022-03-09 14:00:00,168.62,169.17,168.56,169.11,154167.0,163.6007,164.1343,163.5425,164.0761,154167.0
2022-03-09 14:05:00,169.07,169.21,168.87,168.94,90871.0,164.0373,164.1732,163.8433,163.9112,90871.0
2022-03-09 14:10:00,168.93,169.07,168.7,168.72,106845.0,163.9015,164.0373,163.6783,163.6977,106845.0
2022-03-09 14:15:00,168.74,168.85,168.44,168.61,82756.0,163.7171,163.8239,163.4261,163.591,82756.0
2022-03-09 14:20:00,168.59,168.89,168.55,168.59,99555.0,163.5716,163.8627,163.5328,163.5716,99555.0
2022-03-09 14:25:00,168.57,168.74,168.55,168.7,64190.0,163.5522,163.7171,163.5328,163.6783,64190.0
2022-03-09 14:30:00,168.74,169.11,168.72,169.02,83717.0,163.7171,164.0761,163.6977,163.9888,83717.0
2022-03-09 14:35:00,169.01,169.2,168.96,169.02,67461.0,163.9791,164.1635,163.9306,163.9888,67461.0
2022-03-09 14:40:00,169.02,169.21,168.96,169.07,157065.0,163.9888,164.1732,163.9306,164.0373,157065.0
2022-03-09 14:45:00,169.09,169.19,168.81,168.99,140602.0,164.0567,164.1538,163.7851,163.9597,140602.0
2022-03-09 14:50:00,168.98,169.33,168.86,168.89,118967.0,163.95,164.2896,163.8336,163.8627,118967.0
2022-03-09 14:55:00,168.92,169.27,168.89,168.95,83030.0,163.8918,164.2314,163.8627,163.9209,83030.0
2022-03-09 15:00:00,169.02,169.09,168.86,169.06,76188.0,163.9888,164.0567,163.8336,164.0276,76188.0
2022-03-09 15:05:00,169.07,169.6,169.06,169.59,101051.0,164.0373,164.5515,164.0276,164.5418,101051.0
2022-03-09 15:10:00,169.61,169.75,169.42,169.52,200731.0,164.5612,164.6971,164.3769,164.4739,200731.0
2022-03-09 15:15:00,169.54,169.63,169.22,169.45,189753.0,164.4933,164.5807,164.1829,164.406,189753.0
2022-03-09 15:20:00,169.45,169.57,169.3,169.33,176970.0,164.406,164.5224,164.2605,164.2896,176970.0
2022-03-09 15:25:00,169.32,169.36,169.16,169.25,189436.0,164.2799,164.3187,164.1246,164.212,189436.0
2022-03-09 15:30:00,169.25,169.55,169.25,169.37,219437.0,164.212,164.503,164.212,164.3284,219437.0
2022-03-09 15:35:00,169.35,169.35,168.93,168.93,216685.0,164.309,164.309,163.9015,163.9015,216685.0
2022-03-09 15:40:00,168.94,169.13,168.87,169.0,256532.0,163.9112,164.0955,163.8433,163.9694,256532.0
2022-03-09 15:45:00,169.0,169.17,168.61,168.72,415313.0,163.9694,164.1343,163.591,163.6977,415313.0
2022-03-09 15:50:00,168.73,169.01,168.38,168.67,308833.0,163.7074,163.9791,163.3679,163.6492,308833.0
2022-03-09 15:55:00,168.67,168.78,168.47,168.78,374942.0,163.6492,163.756,163.4552,163.756,374942.0
2022-03-10 09:30:00,168.55,168.79,167.74,168.3,182223.0,163.5328,163.7657,162.7469,163.2902,182223.0
2022-03-10 09:35:00,168.29,168.5,167.9,168.4,317343.0,163.2805,163.4843,162.9021,163.3873,317343.0
2022-03-10 09:40:00,168.39,169.47,168.35,168.83,371074.0,163.3776,164.4254,163.3388,163.8045,371074.0
2022-03-10 09:45:00,168.82,169.16,168.2,168.35,335856.0,163.7948,164.1246,163.1932,163.3388,335856.0
2022-03-10 09:50:00,168.37,168.64,168.04,168.46,246415.0,163.3582,163.6201,163.038,163.4455,246415.0
2022-03-10 09:55:00,168.46,169.51,168.41,169.5,227104.0,163.4455,164.4642,163.397,164.4545,227104.0
2022-03-10 10:00:00,169.49,169.56,168.58,168.64,160656.0,164.4448,164.5127,163.5619,163.6201,160656.0
2022-03-10 10:05:00,168.67,169.05,168.56,168.98,234393.0,163.6492,164.0179,163.5425,163.95,234393.0
2022-03-10 10:10:00,168.97,169.37,168.81,169.23,282628.0,163.9403,164.3284,163.7851,164.1926,282628.0
2022-03-10 10:15:00,169.23,169.93,169.15,169.9,360231.0,164.1926,164.8717,164.1149,164.8426,360231.0
2022-03-10 10:20:00,169.91,169.92,168.98,169.17,239543.0,164.8523,164.862,163.95,164.1343,239543.0
2022-03-10 10:25:00,169.2,169.31,168.55,168.56,187223.0,164.1635,164.2702,163.5328,163.5425,187223.0
2022-03-10 10:30:00,168.55,168.72,167.88,167.9,140465.0,163.5328,163.6977,162.8827,162.9021,140465.0
2022-03-10 10:35:00,167.89,168.12,167.84,168.04,128197.0,162.8924,163.1156,162.8439,163.038,128197.0
2022-03-10 10:40:00,168.03,168.3,167.94,168.01,117835.0,163.0283,163.2902,162.941,163.0089,117835.0
2022-03-10 10:45:00,168.01,168.58,167.96,168.44,87800.0,163.0089,163.5619,162.9604,163.4261,87800.0
2022-03-10 10:50:00,168.43,168.43,167.79,167.8,77468.0,163.4164,163.4164,162.7954,162.8051,77468.0
2022-03-10 10:55:00,167.77,167.92,167.56,167.76,127363.0,162.776,162.9216,162.5723,162.7663,127363.0
2022-03-10 11:00:00,167.74,167.74,167.32,167.42,107934.0,162.7469,162.7469,162.3394,162.4364,107934.0
2022-03-10 11:05:00,167.41,167.7,167.41,167.67,114589.0,162.4267,162.7081,162.4267,162.679,114589.0
2022-03-10 11:10:00,167.66,167.96,167.48,167.91,100983.0,162.6693,162.9604,162.4947,162.9119,100983.0
2022-03-10 11:15:00,167.9,167.96,167.73,167.84,59278.0,162.9021,162.9604,162.7372,162.8439,59278.0
2022-03-10 11:20:00,167.82,168.15,167.6,167.67,96830.0,162.8245,163.1447,162.6111,162.679,96830.0
2022-03-10 11:25:00,167.64,167.72,167.37,167.56,112423.0,162.6499,162.7275,162.3879,162.5723,112423.0
2022-03-10 11:30:00,167.57,167.72,167.43,167.55,64117.0,162.582,162.7275,162.4461,162.5626,64117.0
2022-03-10 11:35:00,167.56,167.75,167.46,167.52,79819.0,162.5723,162.7566,162.4752,162.5335,79819.0
2022-03-10 11:40:00,167.52,167.89,167.52,167.87,65107.0,162.5335,162.8924,162.5335,162.873,65107.0
2022-03-10 11:45:00,167.87,167.87,167.54,167.79,72225.0,162.873,162.873,162.5529,162.7954,72225.0
2022-03-10 11:50:00,167.8,168.16,167.77,168.05,70714.0,162.8051,163.1544,162.776,163.0477,70714.0
2022-03-10 11:55:00,168.04,168.38,167.98,168.29,69326.0,163.038,163.3679,162.9798,163.2805,69326.0
2022-03-10 12:00:00,168.29,168.51,168.24,168.45,52430.0,163.2805,163.494,163.232,163.4358,52430.0
2022-03-10 12:05:00,168.44,168.54,168.09,168.17,51094.0,163.4261,163.5231,163.0865,163.1641,51094.0
2022-03-10 12:10:00,168.2,168.37,168.11,168.37,43871.0,163.1932,163.3582,163.1059,163.3582,43871.0
2022-03-10 12:15:00,168.38,168.44,168.21,168.35,59072.0,163.3679,163.4261,163.2029,163.3388,59072.0
2022-03-10 12:20:00,168.39,168.85,168.3,168.83,113923.0,163.3776,163.8239,163.2902,163.8045,113923.0
2022-03-10 12:25:00,168.84,168.89,168.47,168.57,63467.0,163.8142,163.8627,163.4552,163.5522,63467.0
2022-03-10 12:30:00,168.55,168.59,168.28,168.32,62622.0,163.5328,163.5716,163.2708,163.3096,62622.0
2022-03-10 12:35:00,168.3,168.31,167.9,167.96,66037.0,163.2902,163.2999,162.9021,162.9604,66037.0
2022-03-10 12:40:00,167.97,167.99,167.78,167.9,81839.0,162.9701,162.9895,162.7857,162.9021,81839.0
2022-03-10 12:45:00,167.86,168.02,167.79,167.96,99385.0,162.8633,163.0186,162.7954,162.9604,99385.0
2022-03-10 12:50:00,167.94,168.02,167.56,167.64,104741.0,162.941,163.0186,162.5723,162.6499,104741.0
2022-03-10 12:55:00,167.66,167.75,167.56,167.65,64696.0,162.6693,162.7566,162.5723,162.6596,64696.0
2022-03-10 13:00:00,167.64,167.91,167.47,167.48,64590.0,162.6499,162.9119,162.4849,162.4947,64590.0
2022-03-10 13:05:00,167.49,167.78,167.47,167.59,53572.0,162.5044,162.7857,162.4849,162.6014,53572.0
2022-03-10 13:10:00,167.59,167.84,167.55,167.65,83419.0,162.6014,162.8439,162.5626,162.6596,83419.0
2022-03-10 13:15:00,167.64,168.14,167.57,168.05,81948.0,162.6499,163.135,162.582,163.0477,81948.0
2022-03-10 13:20:00,168.04,168.15,167.84,167.92,50993.0,163.038,163.1447,162.8439,162.9216,50993.0
2022-03-10 13:25:00,167.93,168.09,167.76,167.89,55764.0,162.9313,163.0865,162.7663,162.8924,55764.0
2022-03-10 13:30:00,167.89,168.19,167.78,168.09,75249.0,162.8924,163.1835,162.7857,163.0865,75249.0
2022-03-10 13:35:00,168.08,168.24,167.92,167.98,81099.0,163.0768,163.232,162.9216,162.9798,81099.0
2022-03-10 13:40:00,167.98,168.12,167.8,167.94,57125.0,162.9798,163.1156,162.8051,162.941,57125.0
2022-03-10 13:45:00,167.98,168.8,167.98,168.78,86668.0,162.9798,163.7754,162.9798,163.756,86668.0
2022-03-10 13:50:00,168.8,168.92,168.69,168.83,72747.0,163.7754,163.8918,163.6686,163.8045,72747.0
2022-03-10 13:55:00,168.85,168.93,168.66,168.68,65230.0,163.8239,163.9015,163.6395,163.6589,65230.0
2022-03-10 14:00:00,168.67,169.7,168.61,169.7,187782.0,163.6492,164.6486,163.591,164.6486,187782.0
2022-03-10 14:05:00,169.71,169.97,169.18,169.21,155677.0,164.6583,164.9105,164.144,164.1732,155677.0
2022-03-10 14:10:00,169.22,169.4,169.06,169.1,106466.0,164.1829,164.3575,164.0276,164.0664,106466.0
2022-03-10 14:15:00,169.1,169.69,168.98,169.55,88262.0,164.0664,164.6389,163.95,164.503,88262.0
2022-03-10 14:20:00,169.54,169.65,169.3,169.35,90787.0,164.4933,164.6001,164.2605,164.309,90787.0
2022-03-10 14:25:00,169.39,169.9,169.39,169.83,114459.0,164.3478,164.8426,164.3478,164.7747,114459.0
2022-03-10 14:30:00,169.82,170.16,169.65,169.79,97177.0,164.765,165.0949,164.6001,164.7359,97177.0
2022-03-10 14:35:00,169.8,169.96,169.66,169.74,71223.0,164.7456,164.9008,164.6098,164.6874,71223.0
2022-03-10 14:40:00,169.75,169.87,169.51,169.55,74509.0,164.6971,164.8135,164.4642,164.503,74509.0
2022-03-10 14:45:00,169.55,170.26,169.55,170.22,85276.0,164.503,165.1919,164.503,165.1531,85276.0
2022-03-10 14:50:00,170.28,170.42,170.11,170.12,50715.0,165.2113,165.3471,165.0464,165.0561,50715.0
2022-03-10 14:55:00,170.13,170.34,170.09,170.2,86120.0,165.0658,165.2695,165.027,165.1337,86120.0
2022-03-10 15:00:00,170.2,170.28,169.73,169.77,130350.0,165.1337,165.2113,164.6777,164.7165,130350.0
2022-03-10 15:05:00,169.78,169.91,169.5,169.67,125427.0,164.7262,164.8523,164.4545,164.6195,125427.0
2022-03-10 15:10:00,169.67,170.13,169.6,170.04,61973.0,164.6195,165.0658,164.5515,164.9784,61973.0
2022-03-10 15:15:00,170.05,170.21,169.93,170.04,80018.0,164.9882,165.1434,164.8717,164.9784,80018.0
2022-03-10 15:20:00,170.04,170.26,169.67,169.81,147835.0,164.9784,165.1919,164.6195,164.7553,147835.0
2022-03-10 15:25:00,169.78,170.12,169.74,170.08,125439.0,164.7262,165.0561,164.6874,165.0173,125439.0
2022-03-10 15:30:00,170.08,170.26,169.97,170.17,129753.0,165.0173,165.1919,164.9105,165.1046,129753.0
2022-03-10 15:35:00,170.15,170.21,169.74,169.94,121624.0,165.0852,165.1434,164.6874,164.8814,121624.0
2022-03-10 15:40:00,169.94,170.29,169.94,170.02,136131.0,164.8814,165.221,164.8814,164.959,136131.0
2022-03-10 15:45:00,170.01,170.17,169.72,169.9,181515.0,164.9493,165.1046,164.668,164.8426,181515.0
2022-03-10 15:50:00,169.91,170.54,169.91,170.32,376605.0,164.8523,165.4636,164.8523,165.2501,376605.0
2022-03-10 15:55:00,170.31,170.4,169.95,170.01,409293.0,165.2404,165.3277,164.8911,164.9493,409293.0
2022-03-11 09:30:00,171.34,171.83,170.87,171.01,102546.0,166.2398,166.7152,165.7837,165.9196,102546.0
2022-03-11 09:35:00,171.0,171.22,170.39,170.44,230351.0,165.9099,166.1233,165.318,165.3665,230351.0
2022-03-11 09:40:00,170.45,170.79,170.22,170.62,318523.0,165.3762,165.7061,165.1531,165.5412,318523.0
2022-03-11 09:45:00,170.6,171.01,170.53,170.77,236754.0,165.5218,165.9196,165.4539,165.6867,236754.0
2022-03-11 09:50:00,170.77,171.09,170.25,170.3,192407.0,165.6867,165.9972,165.1822,165.2307,192407.0
2022-03-11 09:55:00,170.3,170.34,169.82,170.1,142789.0,165.2307,165.2695,164.765,165.0367,142789.0
2022-03-11 10:00:00,170.11,170.11,169.17,169.31,203172.0,165.0464,165.0464,164.1343,164.2702,203172.0
2022-03-11 10:05:00,169.36,169.69,169.03,169.13,324280.0,164.3187,164.6389,163.9985,164.0955,324280.0
2022-03-11 10:10:00,169.14,169.7,169.14,169.46,104913.0,164.1052,164.6486,164.1052,164.4157,104913.0
2022-03-11 10:15:00,169.45,169.46,168.94,169.11,122941.0,164.406,164.4157,163.9112,164.0761,122941.0
2022-03-11 10:20:00,169.08,169.21,168.84,169.09,109456.0,164.047,164.1732,163.8142,164.0567,109456.0
2022-03-11 10:25:00,169.11,169.59,169.1,169.3,91315.0,164.0761,164.5418,164.0664,164.2605,91315.0
2022-03-11 10:30:00,169.29,169.41,168.88,168.92,97885.0,164.2508,164.3672,163.853,163.8918,97885.0
2022-03-11 10:35:00,168.93,169.38,168.92,169.23,93451.0,163.9015,164.3381,163.8918,164.1926,93451.0
2022-03-11 10:40:00,169.26,169.51,169.06,169.23,150146.0,164.2217,164.4642,164.0276,164.1926,150146.0
2022-03-11 10:45:00,169.24,169.65,169.17,169.44,118252.0,164.2023,164.6001,164.1343,164.3963,118252.0
2022-03-11 10:50:00,169.42,169.9,169.4,169.69,145323.0,164.3769,164.8426,164.3575,164.6389,145323.0
2022-03-11 10:55:00,169.69,170.07,169.62,170.03,144194.0,164.6389,165.0076,164.571,164.9687,144194.0
2022-03-11 11:00:00,170.04,170.05,169.58,169.63,133740.0,164.9784,164.9882,164.5321,164.5807,133740.0
2022-03-11 11:05:00,169.63,169.68,169.15,169.3,158611.0,164.5807,164.6292,164.1149,164.2605,158611.0
2022-03-11 11:10:00,169.32,169.38,168.74,168.94,160239.0,164.2799,164.3381,163.7171,163.9112,160239.0
2022-03-11 11:15:00,168.94,169.25,168.86,169.14,96083.0,163.9112,164.212,163.8336,164.1052,96083.0
2022-03-11 11:20:00,169.13,169.34,169.01,169.19,91765.0,164.0955,164.2993,163.9791,164.1538,91765.0
2022-03-11 11:25:00,169.21,169.22,168.89,168.93,86607.0,164.1732,164.1829,163.8627,163.9015,86607.0
2022-03-11 11:30:00,168.93,168.94,168.48,168.6,106908.0,163.9015,163.9112,163.4649,163.5813,106908.0
2022-03-11 11:35:00,168.6,168.97,168.56,168.97,66209.0,163.5813,163.9403,163.5425,163.9403,66209.0
2022-03-11 11:40:00,168.93,169.0,168.46,168.84,210385.0,163.9015,163.9694,163.4455,163.8142,210385.0
2022-03-11 11:45:00,168.81,169.22,168.79,169.11,152155.0,163.7851,164.1829,163.7657,164.0761,152155.0
2022-03-11 11:50:00,169.1,169.1,168.75,168.85,75516.0,164.0664,164.0664,163.7268,163.8239,75516.0
2022-03-11 11:55:00,168.84,169.03,168.71,168.89,89866.0,163.8142,163.9985,163.688,163.8627,89866.0
2022-03-11 12:00:00,168.85,168.91,168.44,168.79,121028.0,163.8239,163.8821,163.4261,163.7657,121028.0
2022-03-11 12:05:00,168.8,168.95,168.44,168.51,132620.0,163.7754,163.9209,163.4261,163.494,132620.0
2022-03-11 12:10:00,168.47,168.71,168.46,168.55,67788.0,163.4552,163.688,163.4455,163.5328,67788.0
2022-03-11 12:15:00,168.54,168.93,168.49,168.92,57104.0,163.5231,163.9015,163.4746,163.8918,57104.0
2022-03-11 12:20:00,168.91,169.07,168.64,168.69,72765.0,163.8821,164.0373,163.6201,163.6686,72765.0
2022-03-11 12:25:00,168.69,168.7,168.26,168.28,65488.0,163.6686,163.6783,163.2514,163.2708,65488.0
2022-03-11 12:30:00,168.29,168.5,168.23,168.39,78715.0,163.2805,163.4843,163.2223,163.3776,78715.0
2022-03-11 12:35:00,168.39,168.39,168.1,168.17,98404.0,163.3776,163.3776,163.0962,163.1641,98404.0
2022-03-11 12:40:00,168.17,168.56,168.14,168.56,41630.0,163.1641,163.5425,163.135,163.5425,41630.0
2022-03-11 12:45:00,168.55,168.7,168.5,168.6,57354.0,163.5328,163.6783,163.4843,163.5813,57354.0
2022-03-11 12:50:00,168.58,168.71,168.57,168.63,40561.0,163.5619,163.688,163.5522,163.6104,40561.0
2022-03-11 12:55:00,168.62,168.93,168.62,168.76,72159.0,163.6007,163.9015,163.6007,163.7366,72159.0
2022-03-11 13:00:00,168.76,169.0,168.6,168.86,59730.0,163.7366,163.9694,163.5813,163.8336,59730.0
2022-03-11 13:05:00,168.86,169.03,168.67,168.74,56784.0,163.8336,163.9985,163.6492,163.7171,56784.0
2022-03-11 13:10:00,168.72,168.81,168.58,168.66,55610.0,163.6977,163.7851,163.5619,163.6395,55610.0
2022-03-11 13:15:00,168.67,169.0,168.65,168.92,51821.0,163.6492,163.9694,163.6298,163.8918,51821.0
2022-03-11 13:20:00,168.95,169.16,168.91,169.08,78656.0,163.9209,164.1246,163.8821,164.047,78656.0
2022-03-11 13:25:00,169.06,169.15,168.94,168.99,52817.0,164.0276,164.1149,163.9112,163.9597,52817.0
2022-03-11 13:30:00,169.01,169.07,168.82,168.9,57705.0,163.9791,164.0373,163.7948,163.8724,57705.0
2022-03-11 13:35:00,168.89,169.01,168.66,168.71,52170.0,163.8627,163.9791,163.6395,163.688,52170.0
2022-03-11 13:40:00,168.7,168.85,168.65,168.81,39792.0,163.6783,163.8239,163.6298,163.7851,39792.0
2022-03-11 13:45:00,168.81,169.1,168.78,169.09,73065.0,163.7851,164.0664,163.756,164.0567,73065.0
2022-03-11 13:50:00,169.13,169.17,168.39,168.39,126655.0,164.0955,164.1343,163.3776,163.3776,126655.0
2022-03-11 13:55:00,168.39,168.5,168.16,168.17,67747.0,163.3776,163.4843,163.1544,163.1641,67747.0
2022-03-11 14:00:00,168.18,168.41,168.03,168.36,84283.0,163.1738,163.397,163.0283,163.3485,84283.0
2022-03-11 14:05:00,168.38,168.4,168.18,168.2,58646.0,163.3679,163.3873,163.1738,163.1932,58646.0
2022-03-11 14:10:00,168.22,168.31,168.1,168.29,60427.0,163.2126,163.2999,163.0962,163.2805,60427.0
2022-03-11 14:15:00,168.3,168.49,168.04,168.05,74300.0,163.2902,163.4746,163.038,163.0477,74300.0
2022-03-11 14:20:00,168.04,168.32,168.01,168.28,66353.0,163.038,163.3096,163.0089,163.2708,66353.0
2022-03-11 14:25:00,168.27,168.82,168.21,168.77,145745.0,163.2611,163.7948,163.2029,163.7463,145745.0
2022-03-11 14:30:00,168.76,168.81,168.49,168.49,75690.0,163.7366,163.7851,163.4746,163.4746,75690.0
2022-03-11 14:35:00,168.5,168.65,168.38,168.53,58602.0,163.4843,163.6298,163.3679,163.5134,58602.0
2022-03-11 14:40:00,168.52,168.54,168.24,168.26,92510.0,163.5037,163.5231,163.232,163.2514,92510.0
2022-03-11 14:45:00,168.26,168.32,168.09,168.3,79320.0,163.2514,163.3096,163.0865,163.2902,79320.0
2022-03-11 14:50:00,168.29,168.29,167.85,167.99,135085.0,163.2805,163.2805,162.8536,162.9895,135085.0
2022-03-11 14:55:00,168.0,168.13,167.94,168.09,84360.0,162.9992,163.1253,162.941,163.0865,84360.0
2022-03-11 15:00:00,168.1,168.18,167.92,168.13,99837.0,163.0962,163.1738,162.9216,163.1253,99837.0
2022-03-11 15:05:00,168.12,168.28,167.86,167.91,82595.0,163.1156,163.2708,162.8633,162.9119,82595.0
2022-03-11 15:10:00,167.9,168.06,167.7,167.76,71475.0,162.9021,163.0574,162.7081,162.7663,71475.0
2022-03-11 15:15:00,167.76,167.93,167.72,167.82,56458.0,162.7663,162.9313,162.7275,162.8245,56458.0
2022-03-11 15:20:00,167.81,167.93,167.73,167.73,67410.0,162.8148,162.9313,162.7372,162.7372,67410.0
2022-03-11 15:25:00,167.7,167.78,167.42,167.43,96906.0,162.7081,162.7857,162.4364,162.4461,96906.0
2022-03-11 15:30:00,167.4,167.43,167.09,167.11,148829.0,162.417,162.4461,162.1163,162.1357,148829.0
2022-03-11 15:35:00,167.12,167.53,167.11,167.35,99549.0,162.1454,162.5432,162.1357,162.3685,99549.0
2022-03-11 15:40:00,167.33,167.44,167.17,167.27,124257.0,162.3491,162.4558,162.1939,162.2909,124257.0
2022-03-11 15:45:00,167.29,167.39,167.03,167.07,215338.0,162.3103,162.4073,162.058,162.0969,215338.0
2022-03-11 15:50:00,167.05,167.17,166.74,166.81,213584.0,162.0775,162.1939,161.7767,161.8446,213584.0
2022-03-11 15:55:00,166.83,167.09,166.59,166.72,391606.0,161.864,162.1163,161.6311,161.7573,391606.0
2022-03-14 09:30:00,166.61,166.95,165.39,165.45,131513.0,161.6505,161.9804,160.4669,160.5251,131513.0
2022-03-14 09:35:00,165.45,165.88,164.88,165.27,249519.0,160.5251,160.9423,159.972,160.3504,249519.0
2022-03-14 09:40:00,165.28,166.72,164.89,166.57,529853.0,160.3601,161.7573,159.9817,161.6117,529853.0
2022-03-14 09:45:00,166.58,167.34,166.26,167.03,438126.0,161.6214,162.3588,161.311,162.058,438126.0
2022-03-14 09:50:00,167.07,167.22,166.4,166.51,306194.0,162.0969,162.2424,161.4468,161.5535,306194.0
2022-03-14 09:55:00,166.52,166.92,165.97,166.42,283855.0,161.5632,161.9513,161.0296,161.4662,283855.0
2022-03-14 10:00:00,166.41,167.01,165.91,166.27,277758.0,161.4565,162.0386,160.9714,161.3207,277758.0
2022-03-14 10:05:00,166.31,167.21,166.27,167.11,247446.0,161.3595,162.2327,161.3207,162.1357,247446.0
2022-03-14 10:10:00,167.11,167.76,166.95,167.57,208440.0,162.1357,162.7663,161.9804,162.582,208440.0
2022-03-14 10:15:00,167.59,167.81,167.37,167.41,238257.0,162.6014,162.8148,162.3879,162.4267,238257.0
2022-03-14 10:20:00,167.39,167.67,167.24,167.52,176928.0,162.4073,162.679,162.2618,162.5335,176928.0
2022-03-14 10:25:00,167.49,167.87,167.02,167.09,193558.0,162.5044,162.873,162.0483,162.1163,193558.0
2022-03-14 10:30:00,167.08,167.1,166.38,166.68,197680.0,162.1066,162.126,161.4274,161.7185,197680.0
2022-03-14 10:35:00,166.69,167.09,166.58,166.95,133896.0,161.7282,162.1163,161.6214,161.9804,133896.0
2022-03-14 10:40:00,166.97,167.19,166.76,166.76,112571.0,161.9998,162.2133,161.7961,161.7961,112571.0
2022-03-14 10:45:00,166.76,167.0,166.65,166.81,130267.0,161.7961,162.0289,161.6894,161.8446,130267.0
2022-03-14 10:50:00,166.81,167.61,166.71,167.55,227105.0,161.8446,162.6208,161.7476,162.5626,227105.0
2022-03-14 10:55:00,167.56,167.7,167.21,167.53,126867.0,162.5723,162.7081,162.2327,162.5432,126867.0
2022-03-14 11:00:00,167.54,167.63,167.2,167.48,131417.0,162.5529,162.6402,162.223,162.4947,131417.0
2022-03-14 11:05:00,167.49,167.66,167.06,167.1,137616.0,162.5044,162.6693,162.0872,162.126,137616.0
2022-03-14 11:10:00,167.1,167.14,166.52,166.58,72523.0,162.126,162.1648,161.5632,161.6214,72523.0
2022-03-14 11:15:00,166.62,166.76,166.46,166.58,67103.0,161.6603,161.7961,161.505,161.6214,67103.0
2022-03-14 11:20:00,166.6,166.6,165.98,166.03,98643.0,161.6408,161.6408,161.0393,161.0878,98643.0
2022-03-14 11:25:00,166.02,166.1,165.74,165.93,96201.0,161.0781,161.1557,160.8064,160.9908,96201.0
2022-03-14 11:30:00,165.92,166.08,165.69,166.06,79385.0,160.9811,161.1363,160.7579,161.1169,79385.0
2022-03-14 11:35:00,166.06,166.11,165.37,165.49,105619.0,161.1169,161.1654,160.4475,160.5639,105619.0
2022-03-14 11:40:00,165.47,165.49,164.95,165.13,120099.0,160.5445,160.5639,160.04,160.2146,120099.0
2022-03-14 11:45:00,165.13,165.2,164.74,164.76,125602.0,160.2146,160.2825,159.8362,159.8556,125602.0
2022-03-14 11:50:00,164.78,165.03,164.71,164.97,90851.0,159.875,160.1176,159.8071,160.0594,90851.0
2022-03-14 11:55:00,164.96,164.96,164.68,164.88,96314.0,160.0497,160.0497,159.778,159.972,96314.0
2022-03-14 12:00:00,164.86,164.87,164.57,164.62,92382.0,159.9526,159.9623,159.6713,159.7198,92382.0
2022-03-14 12:05:00,164.63,164.77,164.33,164.37,86035.0,159.7295,159.8653,159.4384,159.4772,86035.0
2022-03-14 12:10:00,164.37,164.66,164.3,164.5,97074.0,159.4772,159.7586,159.4093,159.6034,97074.0
2022-03-14 12:15:00,164.49,164.92,164.46,164.85,110289.0,159.5937,160.0109,159.5645,159.9429,110289.0
2022-03-14 12:20:00,164.85,165.05,164.62,164.98,117916.0,159.9429,160.137,159.7198,160.0691,117916.0
2022-03-14 12:25:00,164.94,164.94,164.71,164.87,79520.0,160.0303,160.0303,159.8071,159.9623,79520.0
2022-03-14 12:30:00,164.87,165.11,164.68,164.77,145412.0,159.9623,160.1952,159.778,159.8653,145412.0
2022-03-14 12:35:00,164.78,164.93,164.55,164.69,130446.0,159.875,160.0206,159.6519,159.7877,130446.0
2022-03-14 12:40:00,164.7,164.91,164.45,164.54,89445.0,159.7974,160.0012,159.5548,159.6422,89445.0
2022-03-14 12:45:00,164.51,164.52,164.16,164.31,114458.0,159.6131,159.6228,159.2735,159.419,114458.0
2022-03-14 12:50:00,164.34,164.38,163.72,163.74,97016.0,159.4481,159.4869,158.8466,158.866,97016.0
2022-03-14 12:55:00,163.72,163.82,163.53,163.55,90513.0,158.8466,158.9436,158.6622,158.6816,90513.0
2022-03-14 13:00:00,163.55,163.61,163.31,163.32,129236.0,158.6816,158.7398,158.4488,158.4585,129236.0
2022-03-14 13:05:00,163.32,163.63,163.24,163.34,126902.0,158.4585,158.7593,158.3809,158.4779,126902.0
2022-03-14 13:10:00,163.34,163.68,163.34,163.63,95959.0,158.4779,158.8078,158.4779,158.7593,95959.0
2022-03-14 13:15:00,163.59,163.83,163.52,163.78,78221.0,158.7204,158.9533,158.6525,158.9048,78221.0
2022-03-14 13:20:00,163.76,163.82,163.55,163.78,60651.0,158.8854,158.9436,158.6816,158.9048,60651.0
2022-03-14 13:25:00,163.78,163.82,163.4,163.47,63673.0,158.9048,158.9436,158.5361,158.604,63673.0
2022-03-14 13:30:00,163.51,163.62,163.09,163.37,182815.0,158.6428,158.7496,158.2353,158.507,182815.0
2022-03-14 13:35:00,163.37,163.37,162.92,163.07,107808.0,158.507,158.507,158.0704,158.2159,107808.0
2022-03-14 13:40:00,163.05,163.23,162.94,163.17,63353.0,158.1965,158.3712,158.0898,158.3129,63353.0
2022-03-14 13:45:00,163.16,163.43,163.0,163.21,98503.0,158.3032,158.5652,158.148,158.3518,98503.0
2022-03-14 13:50:00,163.22,164.07,163.22,163.85,98701.0,158.3615,159.1862,158.3615,158.9727,98701.0
2022-03-14 13:55:00,163.83,164.08,163.57,163.61,112425.0,158.9533,159.1959,158.701,158.7398,112425.0
2022-03-14 14:00:00,163.6,163.68,163.45,163.56,74808.0,158.7301,158.8078,158.5846,158.6913,74808.0
2022-03-14 14:05:00,163.59,163.85,163.55,163.71,72197.0,158.7204,158.9727,158.6816,158.8369,72197.0
2022-03-14 14:10:00,163.72,163.84,163.6,163.78,90652.0,158.8466,158.963,158.7301,158.9048,90652.0
2022-03-14 14:15:00,163.77,163.78,163.33,163.45,49268.0,158.8951,158.9048,158.4682,158.5846,49268.0
2022-03-14 14:20:00,163.47,163.65,163.26,163.34,62204.0,158.604,158.7787,158.4003,158.4779,62204.0
2022-03-14 14:25:00,163.35,163.49,163.22,163.37,58712.0,158.4876,158.6234,158.3615,158.507,58712.0
2022-03-14 14:30:00,163.36,163.73,163.3,163.71,61834.0,158.4973,158.8563,158.4391,158.8369,61834.0
2022-03-14 14:35:00,163.71,163.99,163.62,163.8,91542.0,158.8369,159.1085,158.7496,158.9242,91542.0
2022-03-14 14:40:00,163.81,163.86,163.48,163.61,70331.0,158.9339,158.9824,158.6137,158.7398,70331.0
2022-03-14 14:45:00,163.58,163.62,163.34,163.43,55050.0,158.7107,158.7496,158.4779,158.5652,55050.0
2022-03-14 14:50:00,163.42,163.65,163.31,163.65,168305.0,158.5555,158.7787,158.4488,158.7787,168305.0
2022-03-14 14:55:00,163.65,163.81,163.47,163.66,93974.0,158.7787,158.9339,158.604,158.7884,93974.0
2022-03-14 15:00:00,163.65,164.24,163.55,164.09,113884.0,158.7787,159.3511,158.6816,159.2056,113884.0
2022-03-14 15:05:00,164.07,164.07,163.58,163.68,91850.0,159.1862,159.1862,158.7107,158.8078,91850.0
2022-03-14 15:10:00,163.67,164.07,163.63,164.0,115751.0,158.7981,159.1862,158.7593,159.1182,115751.0
2022-03-14 15:15:00,164.02,164.4,163.87,163.94,211376.0,159.1376,159.5063,158.9921,159.06,211376.0
2022-03-14 15:20:00,163.93,164.33,163.82,164.29,113303.0,159.0503,159.4384,158.9436,159.3996,113303.0
2022-03-14 15:25:00,164.29,164.29,164.02,164.06,143967.0,159.3996,159.3996,159.1376,159.1765,143967.0
2022-03-14 15:30:00,164.05,164.06,163.44,163.6,152138.0,159.1668,159.1765,158.5749,158.7301,152138.0
2022-03-14 15:35:00,163.6,163.86,163.38,163.78,108213.0,158.7301,158.9824,158.5167,158.9048,108213.0
2022-03-14 15:40:00,163.79,163.99,163.64,163.99,188912.0,158.9145,159.1085,158.769,159.1085,188912.0
2022-03-14 15:45:00,163.99,164.29,163.72,163.95,412133.0,159.1085,159.3996,158.8466,159.0697,412133.0
2022-03-14 15:50:00,163.97,164.03,163.57,163.74,294972.0,159.0891,159.1473,158.701,158.866,294972.0
2022-03-14 15:55:00,163.75,164.2,163.73,163.93,344905.0,158.8757,159.3123,158.8563,159.0503,344905.0
2022-03-15 09:30:00,165.37,166.71,165.13,166.37,132577.0,160.4475,161.7476,160.2146,161.4177,132577.0
2022-03-15 09:35:00,166.45,166.73,165.61,165.81,250128.0,161.4953,161.767,160.6803,160.8744,250128.0
2022-03-15 09:40:00,165.82,166.06,164.86,165.1,444186.0,160.8841,161.1169,159.9526,160.1855,444186.0
2022-03-15 09:45:00,165.12,165.44,164.73,165.25,414962.0,160.2049,160.5154,159.8265,160.331,414962.0
2022-03-15 09:50:00,165.29,165.89,165.14,165.64,307613.0,160.3698,160.952,160.2243,160.7094,307613.0
2022-03-15 09:55:00,165.6,166.71,165.58,166.47,217464.0,160.6706,161.7476,160.6512,161.5147,217464.0
2022-03-15 10:00:00,166.47,167.19,166.26,167.07,231593.0,161.5147,162.2133,161.311,162.0969,231593.0
2022-03-15 10:05:00,167.07,167.22,166.49,166.74,187423.0,162.0969,162.2424,161.5341,161.7767,187423.0
2022-03-15 10:10:00,166.74,166.89,166.3,166.58,186838.0,161.7767,161.9222,161.3498,161.6214,186838.0
2022-03-15 10:15:00,166.56,167.18,166.43,167.17,214236.0,161.602,162.2036,161.4759,162.1939,214236.0
2022-03-15 10:20:00,167.15,167.5,167.02,167.43,180444.0,162.1745,162.5141,162.0483,162.4461,180444.0
2022-03-15 10:25:00,167.41,167.94,167.14,167.94,247023.0,162.4267,162.941,162.1648,162.941,247023.0
2022-03-15 10:30:00,167.94,168.34,167.86,167.91,245580.0,162.941,163.3291,162.8633,162.9119,245580.0
2022-03-15 10:35:00,167.94,168.61,167.87,168.46,208514.0,162.941,163.591,162.873,163.4455,208514.0
2022-03-15 10:40:00,168.47,168.7,168.18,168.58,179673.0,163.4552,163.6783,163.1738,163.5619,179673.0
2022-03-15 10:45:00,168.59,168.92,168.55,168.92,190078.0,163.5716,163.8918,163.5328,163.8918,190078.0
2022-03-15 10:50:00,168.94,168.94,168.43,168.69,156645.0,163.9112,163.9112,163.4164,163.6686,156645.0
2022-03-15 10:55:00,168.71,168.72,168.21,168.39,173009.0,163.688,163.6977,163.2029,163.3776,173009.0
2022-03-15 11:00:00,168.43,168.64,168.32,168.64,143961.0,163.4164,163.6201,163.3096,163.6201,143961.0
2022-03-15 11:05:00,168.66,168.78,168.5,168.64,144318.0,163.6395,163.756,163.4843,163.6201,144318.0
2022-03-15 11:10:00,168.64,168.84,168.33,168.55,116660.0,163.6201,163.8142,163.3194,163.5328,116660.0
2022-03-15 11:15:00,168.54,168.56,168.14,168.37,101066.0,163.5231,163.5425,163.135,163.3582,101066.0
2022-03-15 11:20:00,168.39,168.49,167.92,168.08,88289.0,163.3776,163.4746,162.9216,163.0768,88289.0
2022-03-15 11:25:00,168.07,168.73,168.01,168.7,132229.0,163.0671,163.7074,163.0089,163.6783,132229.0
2022-03-15 11:30:00,168.69,168.89,168.53,168.86,147423.0,163.6686,163.8627,163.5134,163.8336,147423.0
2022-03-15 11:35:00,168.85,169.07,168.71,168.71,132465.0,163.8239,164.0373,163.688,163.688,132465.0
2022-03-15 11:40:00,168.71,168.74,168.41,168.45,146101.0,163.688,163.7171,163.397,163.4358,146101.0
2022-03-15 11:45:00,168.43,168.67,168.35,168.66,121178.0,163.4164,163.6492,163.3388,163.6395,121178.0
2022-03-15 11:50:00,168.65,168.7,167.98,168.08,244905.0,163.6298,163.6783,162.9798,163.0768,244905.0
2022-03-15 11:55:00,168.1,168.15,167.42,167.9,228197.0,163.0962,163.1447,162.4364,162.9021,228197.0
2022-03-15 12:00:00,167.88,167.93,167.39,167.74,122791.0,162.8827,162.9313,162.4073,162.7469,122791.0
2022-03-15 12:05:00,167.72,168.34,167.64,168.22,103306.0,162.7275,163.3291,162.6499,163.2126,103306.0
2022-03-15 12:10:00,168.23,168.32,168.01,168.19,62158.0,163.2223,163.3096,163.0089,163.1835,62158.0
2022-03-15 12:15:00,168.19,168.39,168.11,168.24,67630.0,163.1835,163.3776,163.1059,163.232,67630.0
2022-03-15 12:20:00,168.2,168.36,167.94,168.34,89233.0,163.1932,163.3485,162.941,163.3291,89233.0
2022-03-15 12:25:00,168.35,168.44,168.2,168.32,87144.0,163.3388,163.4261,163.1932,163.3096,87144.0
2022-03-15 12:30:00,168.3,168.44,168.14,168.16,73337.0,163.2902,163.4261,163.135,163.1544,73337.0
2022-03-15 12:35:00,168.17,168.53,168.16,168.38,60576.0,163.1641,163.5134,163.1544,163.3679,60576.0
2022-03-15 12:40:00,168.4,168.41,167.9,167.93,61369.0,163.3873,163.397,162.9021,162.9313,61369.0
2022-03-15 12:45:00,167.91,168.09,167.75,167.8,55606.0,162.9119,163.0865,162.7566,162.8051,55606.0
2022-03-15 12:50:00,167.8,167.85,167.51,167.78,77195.0,162.8051,162.8536,162.5238,162.7857,77195.0
2022-03-15 12:55:00,167.78,168.15,167.69,168.12,63435.0,162.7857,163.1447,162.6984,163.1156,63435.0
2022-03-15 13:00:00,168.13,168.43,168.09,168.31,64520.0,163.1253,163.4164,163.0865,163.2999,64520.0
2022-03-15 13:05:00,168.27,168.34,167.99,168.05,51367.0,163.2611,163.3291,162.9895,163.0477,51367.0
2022-03-15 13:10:00,168.02,168.02,167.59,167.62,76081.0,163.0186,163.0186,162.6014,162.6305,76081.0
2022-03-15 13:15:00,167.63,167.81,167.41,167.53,82020.0,162.6402,162.8148,162.4267,162.5432,82020.0
2022-03-15 13:20:00,167.51,167.91,167.48,167.84,59349.0,162.5238,162.9119,162.4947,162.8439,59349.0
2022-03-15 13:25:00,167.86,168.07,167.54,167.58,65068.0,162.8633,163.0671,162.5529,162.5917,65068.0
2022-03-15 13:30:00,167.59,167.91,167.47,167.83,96188.0,162.6014,162.9119,162.4849,162.8342,96188.0
2022-03-15 13:35:00,167.83,168.03,167.66,167.76,70470.0,162.8342,163.0283,162.6693,162.7663,70470.0
2022-03-15 13:40:00,167.76,168.02,167.58,167.82,90638.0,162.7663,163.0186,162.5917,162.8245,90638.0
2022-03-15 13:45:00,167.81,167.89,167.62,167.69,80304.0,162.8148,162.8924,162.6305,162.6984,80304.0
2022-03-15 13:50:00,167.72,168.0,167.72,167.95,76539.0,162.7275,162.9992,162.7275,162.9507,76539.0
2022-03-15 13:55:00,167.95,168.29,167.91,168.17,75495.0,162.9507,163.2805,162.9119,163.1641,75495.0
2022-03-15 14:00:00,168.15,168.35,167.89,167.93,92825.0,163.1447,163.3388,162.8924,162.9313,92825.0
2022-03-15 14:05:00,167.93,168.25,167.87,168.16,98643.0,162.9313,163.2417,162.873,163.1544,98643.0
2022-03-15 14:10:00,168.16,168.22,167.92,168.03,56890.0,163.1544,163.2126,162.9216,163.0283,56890.0
2022-03-15 14:15:00,168.03,168.12,167.47,167.61,92746.0,163.0283,163.1156,162.4849,162.6208,92746.0
2022-03-15 14:20:00,167.59,167.77,167.47,167.73,92726.0,162.6014,162.776,162.4849,162.7372,92726.0
2022-03-15 14:25:00,167.7,167.9,167.6,167.82,47709.0,162.7081,162.9021,162.6111,162.8245,47709.0
2022-03-15 14:30:00,167.82,168.36,167.63,168.18,81585.0,162.8245,163.3485,162.6402,163.1738,81585.0
2022-03-15 14:35:00,168.19,168.33,168.05,168.13,66740.0,163.1835,163.3194,163.0477,163.1253,66740.0
2022-03-15 14:40:00,168.16,168.36,168.11,168.3,89681.0,163.1544,163.3485,163.1059,163.2902,89681.0
2022-03-15 14:45:00,168.33,168.72,168.31,168.7,112663.0,163.3194,163.6977,163.2999,163.6783,112663.0
2022-03-15 14:50:00,168.72,168.95,168.7,168.75,153997.0,163.6977,163.9209,163.6783,163.7268,153997.0
2022-03-15 14:55:00,168.76,169.08,168.67,169.05,117797.0,163.7366,164.047,163.6492,164.0179,117797.0
2022-03-15 15:00:00,169.03,169.13,168.84,168.92,95406.0,163.9985,164.0955,163.8142,163.8918,95406.0
2022-03-15 15:05:00,168.92,169.08,168.88,168.94,65140.0,163.8918,164.047,163.853,163.9112,65140.0
2022-03-15 15:10:00,168.98,169.07,168.75,168.93,156827.0,163.95,164.0373,163.7268,163.9015,156827.0
2022-03-15 15:15:00,168.93,169.45,168.9,169.38,162101.0,163.9015,164.406,163.8724,164.3381,162101.0
2022-03-15 15:20:00,169.37,169.56,169.24,169.51,79396.0,164.3284,164.5127,164.2023,164.4642,79396.0
2022-03-15 15:25:00,169.53,169.6,169.37,169.44,80292.0,164.4836,164.5515,164.3284,164.3963,80292.0
2022-03-15 15:30:00,169.44,169.89,169.44,169.62,135850.0,164.3963,164.8329,164.3963,164.571,135850.0
2022-03-15 15:35:00,169.64,169.72,169.5,169.67,124335.0,164.5904,164.668,164.4545,164.6195,124335.0
2022-03-15 15:40:00,169.68,169.74,169.39,169.56,138712.0,164.6292,164.6874,164.3478,164.5127,138712.0
2022-03-15 15:45:00,169.57,169.7,169.33,169.64,232953.0,164.5224,164.6486,164.2896,164.5904,232953.0
2022-03-15 15:50:00,169.62,169.91,169.59,169.6,290464.0,164.571,164.8523,164.5418,164.5515,290464.0
2022-03-15 15:55:00,169.61,169.61,169.15,169.43,380469.0,164.5612,164.5612,164.1149,164.3866,380469.0
2022-03-16 09:30:00,171.42,171.88,171.32,171.87,136044.0,166.3174,166.7637,166.2203,166.754,136044.0
2022-03-16 09:35:00,171.85,172.15,171.73,172.02,302616.0,166.7346,167.0256,166.6181,166.8995,302616.0
2022-03-16 09:40:00,172.01,172.68,171.77,172.56,333369.0,166.8898,167.5399,166.657,167.4234,333369.0
2022-03-16 09:45:00,172.56,172.89,172.42,172.73,314561.0,167.4234,167.7436,167.2876,167.5884,314561.0
2022-03-16 09:50:00,172.76,172.93,172.53,172.65,204448.0,167.6175,167.7824,167.3943,167.5108,204448.0
2022-03-16 09:55:00,172.67,172.9,172.52,172.59,513606.0,167.5302,167.7533,167.3846,167.4525,513606.0
2022-03-16 10:00:00,172.62,172.98,172.32,172.55,469381.0,167.4817,167.8309,167.1906,167.4137,469381.0
2022-03-16 10:05:00,172.57,172.71,172.18,172.2,186793.0,167.4331,167.569,167.0547,167.0742,186793.0
2022-03-16 10:10:00,172.19,173.21,172.15,173.13,292360.0,167.0645,168.0541,167.0256,167.9765,292360.0
2022-03-16 10:15:00,173.12,174.47,173.1,174.3,285036.0,167.9668,169.2766,167.9474,169.1116,285036.0
2022-03-16 10:20:00,174.29,174.63,174.22,174.56,213443.0,169.1019,169.4318,169.034,169.3639,213443.0
2022-03-16 10:25:00,174.56,174.7,174.27,174.46,176489.0,169.3639,169.4997,169.0825,169.2669,176489.0
2022-03-16 10:30:00,174.5,174.92,174.49,174.69,119842.0,169.3057,169.7132,169.296,169.49,119842.0
2022-03-16 10:35:00,174.7,174.74,174.22,174.66,125885.0,169.4997,169.5385,169.034,169.4609,125885.0
2022-03-16 10:40:00,174.67,174.8,173.77,173.92,250714.0,169.4706,169.5968,168.5974,168.743,250714.0
2022-03-16 10:45:00,173.95,174.04,173.66,173.79,193957.0,168.7721,168.8594,168.4907,168.6168,193957.0
2022-03-16 10:50:00,173.8,174.0,173.7,173.93,118113.0,168.6265,168.8206,168.5295,168.7527,118113.0
2022-03-16 10:55:00,173.93,174.19,173.65,174.17,130068.0,168.7527,169.0049,168.481,168.9855,130068.0
2022-03-16 11:00:00,174.17,174.26,173.72,174.26,266428.0,168.9855,169.0728,168.5489,169.0728,266428.0
2022-03-16 11:05:00,174.26,174.39,173.9,174.07,113252.0,169.0728,169.199,168.7235,168.8885,113252.0
2022-03-16 11:10:00,174.09,174.31,174.02,174.11,73989.0,168.9079,169.1213,168.84,168.9273,73989.0
2022-03-16 11:15:00,174.11,174.2,173.91,174.11,125247.0,168.9273,169.0146,168.7333,168.9273,125247.0
2022-03-16 11:20:00,174.12,174.21,173.94,174.15,124531.0,168.937,169.0243,168.7624,168.9661,124531.0
2022-03-16 11:25:00,174.16,174.36,174.08,174.19,97769.0,168.9758,169.1699,168.8982,169.0049,97769.0
2022-03-16 11:30:00,174.19,174.41,174.16,174.38,96304.0,169.0049,169.2184,168.9758,169.1893,96304.0
2022-03-16 11:35:00,174.39,174.39,173.84,174.01,128936.0,169.199,169.199,168.6653,168.8303,128936.0
2022-03-16 11:40:00,174.02,174.02,173.7,173.91,85202.0,168.84,168.84,168.5295,168.7333,85202.0
2022-03-16 11:45:00,173.93,173.99,173.75,173.98,82591.0,168.7527,168.8109,168.578,168.8012,82591.0
2022-03-16 11:50:00,173.97,174.26,173.86,174.21,55326.0,168.7915,169.0728,168.6847,169.0243,55326.0
2022-03-16 11:55:00,174.21,174.27,173.95,174.12,54437.0,169.0243,169.0825,168.7721,168.937,54437.0
2022-03-16 12:00:00,174.13,174.37,173.98,174.22,56520.0,168.9467,169.1796,168.8012,169.034,56520.0
2022-03-16 12:05:00,174.25,174.25,174.02,174.05,81496.0,169.0631,169.0631,168.84,168.8691,81496.0
2022-03-16 12:10:00,174.05,174.18,174.01,174.03,61968.0,168.8691,168.9952,168.8303,168.8497,61968.0
2022-03-16 12:15:00,174.05,174.15,173.96,174.01,67640.0,168.8691,168.9661,168.7818,168.8303,67640.0
2022-03-16 12:20:00,174.02,174.14,173.9,173.91,72825.0,168.84,168.9564,168.7235,168.7333,72825.0
2022-03-16 12:25:00,173.91,173.96,173.61,173.87,98095.0,168.7333,168.7818,168.4422,168.6944,98095.0
2022-03-16 12:30:00,173.87,173.93,173.72,173.86,84817.0,168.6944,168.7527,168.5489,168.6847,84817.0
2022-03-16 12:35:00,173.87,173.95,173.57,173.61,78988.0,168.6944,168.7721,168.4034,168.4422,78988.0
2022-03-16 12:40:00,173.6,173.88,173.55,173.76,68310.0,168.4325,168.7041,168.384,168.5877,68310.0
2022-03-16 12:45:00,173.77,173.77,172.9,173.08,190692.0,168.5974,168.5974,167.7533,167.928,190692.0
2022-03-16 12:50:00,173.09,173.27,172.89,173.08,84700.0,167.9377,168.1123,167.7436,167.928,84700.0
2022-03-16 12:55:00,173.08,173.2,172.89,173.1,66993.0,167.928,168.0444,167.7436,167.9474,66993.0
2022-03-16 13:00:00,173.12,173.23,172.95,173.04,98676.0,167.9668,168.0735,167.8018,167.8891,98676.0
2022-03-16 13:05:00,173.04,173.18,172.51,172.58,168331.0,167.8891,168.025,167.3749,167.4428,168331.0
2022-03-16 13:10:00,172.59,172.61,172.36,172.51,101637.0,167.4525,167.4719,167.2294,167.3749,101637.0
2022-03-16 13:15:00,172.47,172.6,172.34,172.39,90131.0,167.3361,167.4622,167.21,167.2585,90131.0
2022-03-16 13:20:00,172.42,172.68,172.26,172.56,86534.0,167.2876,167.5399,167.1324,167.4234,86534.0
2022-03-16 13:25:00,172.58,172.72,172.42,172.63,129058.0,167.4428,167.5787,167.2876,167.4914,129058.0
2022-03-16 13:30:00,172.64,173.08,172.64,172.92,98401.0,167.5011,167.928,167.5011,167.7727,98401.0
2022-03-16 13:35:00,172.91,173.2,172.8,172.99,70154.0,167.763,168.0444,167.6563,167.8406,70154.0
2022-03-16 13:40:00,172.98,173.05,172.72,172.97,101283.0,167.8309,167.8989,167.5787,167.8212,101283.0
2022-03-16 13:45:00,172.96,173.15,172.9,173.15,53477.0,167.8115,167.9959,167.7533,167.9959,53477.0
2022-03-16 13:50:00,173.16,173.18,172.87,173.13,86766.0,168.0056,168.025,167.7242,167.9765,86766.0
2022-03-16 13:55:00,173.15,173.43,173.07,173.27,54626.0,167.9959,168.2675,167.9183,168.1123,54626.0
2022-03-16 14:00:00,173.23,173.24,171.91,172.08,243012.0,168.0735,168.0832,166.7928,166.9577,243012.0
2022-03-16 14:05:00,172.11,172.27,171.38,171.38,104794.0,166.9868,167.1421,166.2786,166.2786,104794.0
2022-03-16 14:10:00,171.39,171.62,170.73,170.73,207117.0,166.2883,166.5114,165.6479,165.6479,207117.0
2022-03-16 14:15:00,170.75,171.63,170.61,171.63,179221.0,165.6673,166.5211,165.5315,166.5211,179221.0
2022-03-16 14:20:00,171.62,171.77,170.68,170.71,155499.0,166.5114,166.657,165.5994,165.6285,155499.0
2022-03-16 14:25:00,170.72,171.11,170.42,170.47,177594.0,165.6382,166.0166,165.3471,165.3956,177594.0
2022-03-16 14:30:00,170.45,170.45,169.75,170.12,225587.0,165.3762,165.3762,164.6971,165.0561,225587.0
2022-03-16 14:35:00,170.12,171.42,169.84,171.35,175807.0,165.0561,166.3174,164.7844,166.2495,175807.0
2022-03-16 14:40:00,171.33,172.26,171.15,172.06,197150.0,166.23,167.1324,166.0554,166.9383,197150.0
2022-03-16 14:45:00,172.09,172.61,171.76,172.32,246230.0,166.9674,167.4719,166.6472,167.1906,246230.0
2022-03-16 14:50:00,172.32,172.85,171.92,172.81,208472.0,167.1906,167.7048,166.8025,167.666,208472.0
2022-03-16 14:55:00,172.83,173.3,172.61,172.64,287672.0,167.6854,168.1414,167.4719,167.5011,287672.0
2022-03-16 15:00:00,172.64,173.22,172.29,173.02,174831.0,167.5011,168.0638,167.1615,167.8697,174831.0
2022-03-16 15:05:00,173.01,173.42,172.55,172.67,186897.0,167.86,168.2578,167.4137,167.5302,186897.0
2022-03-16 15:10:00,172.7,173.12,172.57,173.12,138729.0,167.5593,167.9668,167.4331,167.9668,138729.0
2022-03-16 15:15:00,173.12,173.6,172.81,173.59,153201.0,167.9668,168.4325,167.666,168.4228,153201.0
2022-03-16 15:20:00,173.6,173.97,173.5,173.82,199377.0,168.4325,168.7915,168.3355,168.6459,199377.0
2022-03-16 15:25:00,173.83,174.03,173.77,173.96,123525.0,168.6556,168.8497,168.5974,168.7818,123525.0
2022-03-16 15:30:00,173.98,174.06,173.41,173.61,221285.0,168.8012,168.8788,168.2481,168.4422,221285.0
2022-03-16 15:35:00,173.61,173.78,173.44,173.74,232247.0,168.4422,168.6071,168.2772,168.5683,232247.0
2022-03-16 15:40:00,173.7,173.95,173.64,173.87,214673.0,168.5295,168.7721,168.4713,168.6944,214673.0
2022-03-16 15:45:00,173.89,174.54,173.81,174.51,272317.0,168.7138,169.3445,168.6362,169.3154,272317.0
2022-03-16 15:50:00,174.54,174.82,174.47,174.68,319063.0,169.3445,169.6162,169.2766,169.4803,319063.0
2022-03-16 15:55:00,174.69,175.15,174.47,175.15,712447.0,169.49,169.9363,169.2766,169.9363,712447.0
2022-03-17 09:30:00,173.7,174.39,173.2,174.35,109558.0,168.5295,169.199,168.0444,169.1602,109558.0
2022-03-17 09:35:00,174.28,174.54,173.74,174.51,236963.0,169.0922,169.3445,168.5683,169.3154,236963.0
2022-03-17 09:40:00,174.54,174.74,174.06,174.61,305690.0,169.3445,169.5385,168.8788,169.4124,305690.0
2022-03-17 09:45:00,174.6,175.11,174.36,174.38,293165.0,169.4027,169.8975,169.1699,169.1893,293165.0
2022-03-17 09:50:00,174.36,175.22,174.33,175.1,123190.0,169.1699,170.0043,169.1407,169.8878,123190.0
2022-03-17 09:55:00,175.16,175.9,175.15,175.85,175958.0,169.946,170.664,169.9363,170.6155,175958.0
2022-03-17 10:00:00,175.86,176.04,175.54,176.01,148930.0,170.6252,170.7998,170.3147,170.7707,148930.0
2022-03-17 10:05:00,176.02,176.21,175.72,175.99,157700.0,170.7804,170.9648,170.4894,170.7513,157700.0
2022-03-17 10:10:00,175.99,176.09,175.1,175.24,261133.0,170.7513,170.8484,169.8878,170.0237,261133.0
2022-03-17 10:15:00,175.24,175.36,174.82,174.9,190798.0,170.0237,170.1401,169.6162,169.6938,190798.0
2022-03-17 10:20:00,174.88,175.55,174.88,175.52,172657.0,169.6744,170.3244,169.6744,170.2953,172657.0
2022-03-17 10:25:00,175.52,175.64,175.34,175.57,141190.0,170.2953,170.4118,170.1207,170.3438,141190.0
2022-03-17 10:30:00,175.61,175.66,175.0,175.35,142872.0,170.3826,170.4312,169.7908,170.1304,142872.0
2022-03-17 10:35:00,175.35,175.45,174.98,175.17,128055.0,170.1304,170.2274,169.7714,169.9557,128055.0
2022-03-17 10:40:00,175.18,175.31,174.66,174.97,142061.0,169.9654,170.0916,169.4609,169.7617,142061.0
2022-03-17 10:45:00,174.97,175.13,174.24,174.59,207775.0,169.7617,169.9169,169.0534,169.393,207775.0
2022-03-17 10:50:00,174.62,174.64,174.05,174.08,123885.0,169.4221,169.4415,168.8691,168.8982,123885.0
2022-03-17 10:55:00,174.06,174.54,174.06,174.35,123791.0,168.8788,169.3445,168.8788,169.1602,123791.0
2022-03-17 11:00:00,174.3,174.4,173.91,174.18,137046.0,169.1116,169.2087,168.7333,168.9952,137046.0
2022-03-17 11:05:00,174.17,174.79,174.11,174.7,236428.0,168.9855,169.5871,168.9273,169.4997,236428.0
2022-03-17 11:10:00,174.69,174.81,174.44,174.48,132610.0,169.49,169.6065,169.2475,169.2863,132610.0
2022-03-17 11:15:00,174.48,174.92,174.48,174.87,152179.0,169.2863,169.7132,169.2863,169.6647,152179.0
2022-03-17 11:20:00,174.85,175.15,174.73,175.14,106001.0,169.6453,169.9363,169.5288,169.9266,106001.0
2022-03-17 11:25:00,175.14,175.17,174.87,174.98,123537.0,169.9266,169.9557,169.6647,169.7714,123537.0
2022-03-17 11:30:00,175.01,175.26,174.86,175.16,122511.0,169.8005,170.0431,169.655,169.946,122511.0
2022-03-17 11:35:00,175.19,175.28,175.01,175.26,101299.0,169.9751,170.0625,169.8005,170.0431,101299.0
2022-03-17 11:40:00,175.24,175.38,175.17,175.2,110362.0,170.0237,170.1595,169.9557,169.9849,110362.0
2022-03-17 11:45:00,175.21,175.23,174.59,174.61,135153.0,169.9946,170.014,169.393,169.4124,135153.0
2022-03-17 11:50:00,174.61,175.15,174.52,175.06,107099.0,169.4124,169.9363,169.3251,169.849,107099.0
2022-03-17 11:55:00,175.07,175.22,175.01,175.08,94820.0,169.8587,170.0043,169.8005,169.8684,94820.0
2022-03-17 12:00:00,175.09,175.28,175.02,175.23,87221.0,169.8781,170.0625,169.8102,170.014,87221.0
2022-03-17 12:05:00,175.23,175.52,175.23,175.48,95926.0,170.014,170.2953,170.014,170.2565,95926.0
2022-03-17 12:10:00,175.47,175.55,175.25,175.34,185407.0,170.2468,170.3244,170.0334,170.1207,185407.0
2022-03-17 12:15:00,175.35,175.57,175.13,175.57,77674.0,170.1304,170.3438,169.9169,170.3438,77674.0
2022-03-17 12:20:00,175.58,176.03,175.51,175.93,326836.0,170.3535,170.7901,170.2856,170.6931,326836.0
2022-03-17 12:25:00,175.97,176.03,175.81,175.96,81000.0,170.7319,170.7901,170.5767,170.7222,81000.0
2022-03-17 12:30:00,175.93,176.06,175.73,175.92,142152.0,170.6931,170.8193,170.4991,170.6834,142152.0
2022-03-17 12:35:00,175.9,176.17,175.9,176.14,96228.0,170.664,170.926,170.664,170.8969,96228.0
2022-03-17 12:40:00,176.13,176.15,175.91,176.04,93358.0,170.8872,170.9066,170.6737,170.7998,93358.0
2022-03-17 12:45:00,176.05,176.08,175.83,175.95,71027.0,170.8096,170.8387,170.5961,170.7125,71027.0
2022-03-17 12:50:00,175.95,176.19,175.94,176.13,67120.0,170.7125,170.9454,170.7028,170.8872,67120.0
2022-03-17 12:55:00,176.13,176.3,176.03,176.19,77569.0,170.8872,171.0521,170.7901,170.9454,77569.0
2022-03-17 13:00:00,176.19,176.25,175.97,176.21,98221.0,170.9454,171.0036,170.7319,170.9648,98221.0
2022-03-17 13:05:00,176.22,176.26,176.0,176.02,98355.0,170.9745,171.0133,170.761,170.7804,98355.0
2022-03-17 13:10:00,176.03,176.16,175.74,175.84,89768.0,170.7901,170.9163,170.5088,170.6058,89768.0
2022-03-17 13:15:00,175.84,176.03,175.69,175.98,222220.0,170.6058,170.7901,170.4603,170.7416,222220.0
2022-03-17 13:20:00,176.0,176.38,175.94,176.37,60110.0,170.761,171.1297,170.7028,171.12,60110.0
2022-03-17 13:25:00,176.35,176.77,176.32,176.66,106077.0,171.1006,171.5081,171.0715,171.4014,106077.0
2022-03-17 13:30:00,176.68,176.78,176.6,176.68,103130.0,171.4208,171.5178,171.3432,171.4208,103130.0
2022-03-17 13:35:00,176.66,176.7,176.54,176.66,84260.0,171.4014,171.4402,171.285,171.4014,84260.0
2022-03-17 13:40:00,176.67,177.03,176.67,177.0,109441.0,171.4111,171.7604,171.4111,171.7313,109441.0
2022-03-17 13:45:00,177.0,177.23,176.99,177.21,88719.0,171.7313,171.9544,171.7216,171.935,88719.0
2022-03-17 13:50:00,177.21,177.44,177.19,177.4,83383.0,171.935,172.1582,171.9156,172.1194,83383.0
2022-03-17 13:55:00,177.41,177.52,177.25,177.27,115032.0,172.1291,172.2358,171.9738,171.9932,115032.0
2022-03-17 14:00:00,177.3,177.3,176.98,177.2,94259.0,172.0223,172.0223,171.7119,171.9253,94259.0
2022-03-17 14:05:00,177.2,177.59,177.15,177.43,78209.0,171.9253,172.3037,171.8768,172.1485,78209.0
2022-03-17 14:10:00,177.43,177.5,177.14,177.27,87815.0,172.1485,172.2164,171.8671,171.9932,87815.0
2022-03-17 14:15:00,177.28,177.43,177.23,177.35,61069.0,172.0029,172.1485,171.9544,172.0709,61069.0
2022-03-17 14:20:00,177.36,177.51,177.16,177.23,88854.0,172.0806,172.2261,171.8865,171.9544,88854.0
2022-03-17 14:25:00,177.2,177.34,176.95,177.0,142448.0,171.9253,172.0612,171.6828,171.7313,142448.0
2022-03-17 14:30:00,177.01,177.49,177.01,177.45,146954.0,171.741,172.2067,171.741,172.1679,146954.0
2022-03-17 14:35:00,177.44,177.52,177.23,177.32,76302.0,172.1582,172.2358,171.9544,172.0417,76302.0
2022-03-17 14:40:00,177.3,177.54,177.19,177.49,77471.0,172.0223,172.2552,171.9156,172.2067,77471.0
2022-03-17 14:45:00,177.49,177.54,177.26,177.5,55915.0,172.2067,172.2552,171.9835,172.2164,55915.0
2022-03-17 14:50:00,177.5,177.59,177.4,177.5,60089.0,172.2164,172.3037,172.1194,172.2164,60089.0
2022-03-17 14:55:00,177.52,177.78,177.41,177.68,121763.0,172.2358,172.4881,172.1291,172.391,121763.0
2022-03-17 15:00:00,177.68,177.86,177.61,177.86,58554.0,172.391,172.5657,172.3231,172.5657,58554.0
2022-03-17 15:05:00,177.83,177.89,177.36,177.5,82429.0,172.5366,172.5948,172.0806,172.2164,82429.0
2022-03-17 15:10:00,177.5,177.54,176.89,177.1,152586.0,172.2164,172.2552,171.6245,171.8283,152586.0
2022-03-17 15:15:00,177.1,177.39,176.96,177.34,151145.0,171.8283,172.1097,171.6925,172.0612,151145.0
2022-03-17 15:20:00,177.34,177.39,177.02,177.09,234125.0,172.0612,172.1097,171.7507,171.8186,234125.0
2022-03-17 15:25:00,177.11,177.36,177.11,177.3,100281.0,171.838,172.0806,171.838,172.0223,100281.0
2022-03-17 15:30:00,177.3,177.42,177.14,177.25,190483.0,172.0223,172.1388,171.8671,171.9738,190483.0
2022-03-17 15:35:00,177.27,177.54,177.24,177.54,156355.0,171.9932,172.2552,171.9641,172.2552,156355.0
2022-03-17 15:40:00,177.53,177.99,177.53,177.95,142349.0,172.2455,172.6918,172.2455,172.653,142349.0
2022-03-17 15:45:00,177.94,178.13,177.87,178.0,144809.0,172.6433,172.8276,172.5754,172.7015,144809.0
2022-03-17 15:50:00,178.0,178.0,177.67,177.84,307480.0,172.7015,172.7015,172.3813,172.5463,307480.0
2022-03-17 15:55:00,177.84,178.18,177.7,178.16,437252.0,172.5463,172.8761,172.4104,172.8567,437252.0
2022-03-18 09:30:00,177.12,177.82,176.78,176.97,139375.0,171.8477,172.5269,171.5178,171.7022,139375.0
2022-03-18 09:35:00,176.95,177.82,176.86,177.59,238426.0,171.6828,172.5269,171.5954,172.3037,238426.0
2022-03-18 09:40:00,177.6,177.69,177.25,177.56,426420.0,172.3134,172.4007,171.9738,172.2746,426420.0
2022-03-18 09:45:00,177.55,178.07,177.5,177.89,324951.0,172.2649,172.7694,172.2164,172.5948,324951.0
2022-03-18 09:50:00,177.88,177.99,177.33,177.53,249320.0,172.5851,172.6918,172.0514,172.2455,249320.0
2022-03-18 09:55:00,177.57,178.24,177.54,178.23,204778.0,172.2843,172.9344,172.2552,172.9247,204778.0
2022-03-18 10:00:00,178.25,178.94,178.12,178.81,246496.0,172.9441,173.6135,172.8179,173.4874,246496.0
2022-03-18 10:05:00,178.8,179.0,178.65,178.95,196360.0,173.4777,173.6717,173.3322,173.6232,196360.0
2022-03-18 10:10:00,178.96,179.32,178.92,179.06,312702.0,173.6329,173.9822,173.5941,173.73,312702.0
2022-03-18 10:15:00,179.07,179.1,178.52,178.63,259458.0,173.7397,173.7688,173.206,173.3128,259458.0
2022-03-18 10:20:00,178.63,179.01,178.38,178.82,184031.0,173.3128,173.6814,173.0702,173.4971,184031.0
2022-03-18 10:25:00,178.82,179.07,178.66,178.75,172142.0,173.4971,173.7397,173.3419,173.4292,172142.0
2022-03-18 10:30:00,178.74,178.98,178.36,178.37,184373.0,173.4195,173.6523,173.0508,173.0605,184373.0
2022-03-18 10:35:00,178.36,178.55,177.99,178.01,149343.0,173.0508,173.2351,172.6918,172.7112,149343.0
2022-03-18 10:40:00,178.02,178.37,177.83,178.27,142117.0,172.7209,173.0605,172.5366,172.9635,142117.0
2022-03-18 10:45:00,178.26,178.54,178.2,178.2,133491.0,172.9538,173.2254,172.8956,172.8956,133491.0
2022-03-18 10:50:00,178.2,178.31,177.97,178.29,128810.0,172.8956,173.0023,172.6724,172.9829,128810.0
2022-03-18 10:55:00,178.31,178.73,178.19,178.65,104560.0,173.0023,173.4098,172.8858,173.3322,104560.0
2022-03-18 11:00:00,178.65,179.05,178.54,178.96,168740.0,173.3322,173.7202,173.2254,173.6329,168740.0
2022-03-18 11:05:00,178.96,179.07,178.79,178.98,112486.0,173.6329,173.7397,173.468,173.6523,112486.0
2022-03-18 11:10:00,178.98,179.21,178.78,178.95,108788.0,173.6523,173.8755,173.4583,173.6232,108788.0
2022-03-18 11:15:00,178.93,179.12,178.8,179.1,113167.0,173.6038,173.7882,173.4777,173.7688,113167.0
2022-03-18 11:20:00,179.1,179.1,178.75,178.89,150953.0,173.7688,173.7688,173.4292,173.565,150953.0
2022-03-18 11:25:00,178.9,178.96,178.6,178.84,147160.0,173.5747,173.6329,173.2836,173.5165,147160.0
2022-03-18 11:30:00,178.84,179.38,178.84,179.33,115595.0,173.5165,174.0404,173.5165,173.9919,115595.0
2022-03-18 11:35:00,179.32,179.76,179.2,179.52,296810.0,173.9822,174.4091,173.8658,174.1763,296810.0
2022-03-18 11:40:00,179.52,179.53,179.22,179.28,83131.0,174.1763,174.186,173.8852,173.9434,83131.0
2022-03-18 11:45:00,179.29,179.4,179.11,179.18,114438.0,173.9531,174.0598,173.7785,173.8464,114438.0
2022-03-18 11:50:00,179.18,179.39,178.86,178.88,177192.0,173.8464,174.0501,173.5359,173.5553,177192.0
2022-03-18 11:55:00,178.88,179.34,178.88,179.27,141215.0,173.5553,174.0016,173.5553,173.9337,141215.0
2022-03-18 12:00:00,179.28,179.42,179.09,179.41,69598.0,173.9434,174.0792,173.7591,174.0695,69598.0
2022-03-18 12:05:00,179.42,179.45,179.24,179.31,94465.0,174.0792,174.1083,173.9046,173.9725,94465.0
2022-03-18 12:10:00,179.31,179.5,179.27,179.42,122027.0,173.9725,174.1569,173.9337,174.0792,122027.0
2022-03-18 12:15:00,179.42,179.73,179.42,179.62,88184.0,174.0792,174.38,174.0792,174.2733,88184.0
2022-03-18 12:20:00,179.63,179.66,179.44,179.63,148567.0,174.283,174.3121,174.0986,174.283,148567.0
2022-03-18 12:25:00,179.64,179.7,179.52,179.7,117238.0,174.2927,174.3509,174.1763,174.3509,117238.0
2022-03-18 12:30:00,179.69,179.76,179.55,179.67,85457.0,174.3412,174.4091,174.2054,174.3218,85457.0
2022-03-18 12:35:00,179.69,179.94,179.69,179.91,101629.0,174.3412,174.5838,174.3412,174.5547,101629.0
2022-03-18 12:40:00,179.9,180.16,179.9,180.12,164250.0,174.5449,174.7972,174.5449,174.7584,164250.0
2022-03-18 12:45:00,180.12,180.18,179.88,179.95,110337.0,174.7584,174.8166,174.5255,174.5935,110337.0
2022-03-18 12:50:00,179.95,180.12,179.94,180.03,132085.0,174.5935,174.7584,174.5838,174.6711,132085.0
2022-03-18 12:55:00,180.03,180.21,179.97,180.08,98903.0,174.6711,174.8457,174.6129,174.7196,98903.0
2022-03-18 13:00:00,180.09,180.25,180.06,180.13,82896.0,174.7293,174.8845,174.7002,174.7681,82896.0
2022-03-18 13:05:00,180.13,180.39,179.9,180.19,129717.0,174.7681,175.0204,174.5449,174.8263,129717.0
2022-03-18 13:10:00,180.2,180.26,180.15,180.18,85043.0,174.836,174.8942,174.7875,174.8166,85043.0
2022-03-18 13:15:00,180.18,180.32,180.1,180.13,82178.0,174.8166,174.9524,174.739,174.7681,82178.0
2022-03-18 13:20:00,180.12,180.31,180.07,180.26,83846.0,174.7584,174.9427,174.7099,174.8942,83846.0
2022-03-18 13:25:00,180.26,180.34,180.2,180.27,98274.0,174.8942,174.9719,174.836,174.9039,98274.0
2022-03-18 13:30:00,180.28,180.34,180.15,180.31,87701.0,174.9136,174.9719,174.7875,174.9427,87701.0
2022-03-18 13:35:00,180.32,180.32,180.16,180.21,90426.0,174.9524,174.9524,174.7972,174.8457,90426.0
2022-03-18 13:40:00,180.2,180.2,180.01,180.08,85869.0,174.836,174.836,174.6517,174.7196,85869.0
2022-03-18 13:45:00,180.08,180.21,180.02,180.12,120151.0,174.7196,174.8457,174.6614,174.7584,120151.0
2022-03-18 13:50:00,180.12,180.14,179.98,180.09,74598.0,174.7584,174.7778,174.6226,174.7293,74598.0
2022-03-18 13:55:00,180.1,180.3,179.95,180.11,128243.0,174.739,174.933,174.5935,174.7487,128243.0
2022-03-18 14:00:00,180.12,180.19,180.07,180.07,62098.0,174.7584,174.8263,174.7099,174.7099,62098.0
2022-03-18 14:05:00,180.08,180.08,179.82,179.84,103334.0,174.7196,174.7196,174.4673,174.4867,103334.0
2022-03-18 14:10:00,179.82,180.13,179.78,180.12,116654.0,174.4673,174.7681,174.4285,174.7584,116654.0
2022-03-18 14:15:00,180.12,180.27,180.12,180.19,76435.0,174.7584,174.9039,174.7584,174.8263,76435.0
2022-03-18 14:20:00,180.18,180.22,180.03,180.14,66532.0,174.8166,174.8554,174.6711,174.7778,66532.0
2022-03-18 14:25:00,180.16,180.18,179.97,180.18,79560.0,174.7972,174.8166,174.6129,174.8166,79560.0
2022-03-18 14:30:00,180.18,180.22,179.92,180.21,118144.0,174.8166,174.8554,174.5644,174.8457,118144.0
2022-03-18 14:35:00,180.22,180.46,180.2,180.43,111671.0,174.8554,175.0883,174.836,175.0592,111671.0
2022-03-18 14:40:00,180.42,180.47,180.09,180.19,144306.0,175.0495,175.098,174.7293,174.8263,144306.0
2022-03-18 14:45:00,180.17,180.4,180.16,180.31,131500.0,174.8069,175.0301,174.7972,174.9427,131500.0
2022-03-18 14:50:00,180.32,180.5,180.32,180.45,77587.0,174.9524,175.1271,174.9524,175.0786,77587.0
2022-03-18 14:55:00,180.45,180.61,180.31,180.57,99580.0,175.0786,175.2338,174.9427,175.195,99580.0
2022-03-18 15:00:00,180.57,180.73,180.46,180.69,114734.0,175.195,175.3502,175.0883,175.3114,114734.0
2022-03-18 15:05:00,180.68,180.82,180.61,180.81,100337.0,175.3017,175.4376,175.2338,175.4279,100337.0
2022-03-18 15:10:00,180.8,180.93,180.78,180.9,146728.0,175.4182,175.5443,175.3988,175.5152,146728.0
2022-03-18 15:15:00,180.89,181.11,180.85,181.09,154069.0,175.5055,175.7189,175.4667,175.6995,154069.0
2022-03-18 15:20:00,181.11,181.21,181.05,181.13,195763.0,175.7189,175.816,175.6607,175.7383,195763.0
2022-03-18 15:25:00,181.14,181.28,181.13,181.24,146830.0,175.748,175.8839,175.7383,175.8451,146830.0
2022-03-18 15:30:00,181.24,181.58,181.22,181.58,212464.0,175.8451,176.1749,175.8257,176.1749,212464.0
2022-03-18 15:35:00,181.58,181.65,181.17,181.22,327127.0,176.1749,176.2429,175.7771,175.8257,327127.0
2022-03-18 15:40:00,181.23,181.63,181.2,181.59,265041.0,175.8354,176.2235,175.8063,176.1846,265041.0
2022-03-18 15:45:00,181.6,181.68,181.37,181.41,383750.0,176.1943,176.272,175.9712,176.01,383750.0
2022-03-18 15:50:00,181.37,181.92,181.34,181.9,581023.0,175.9712,176.5048,175.9421,176.4854,581023.0
2022-03-18 15:55:00,181.91,182.1,181.79,181.83,748470.0,176.4951,176.6795,176.3787,176.4175,748470.0
2022-03-21 09:30:00,181.52,182.27,181.44,182.25,119495.0,176.3894,177.1182,176.3116,177.0987,119495.0
2022-03-21 09:35:00,182.28,182.58,181.95,182.54,198350.0,177.1279,177.4194,176.8072,177.3805,198350.0
2022-03-21 09:40:00,182.5,182.89,182.2,182.36,250888.0,177.3417,177.7206,177.0501,177.2056,250888.0
2022-03-21 09:45:00,182.36,182.44,181.38,181.43,222143.0,177.2056,177.2833,176.2533,176.3019,222143.0
2022-03-21 09:50:00,181.44,181.72,180.64,180.7,216340.0,176.3116,176.5837,175.5342,175.5925,216340.0
2022-03-21 09:55:00,180.7,181.23,180.62,180.75,209904.0,175.5925,176.1075,175.5148,175.6411,209904.0
2022-03-21 10:00:00,180.77,181.01,180.53,180.55,134872.0,175.6606,175.8938,175.4273,175.4468,134872.0
2022-03-21 10:05:00,180.56,180.64,180.04,180.3,177866.0,175.4565,175.5342,174.9512,175.2038,177866.0
2022-03-21 10:10:00,180.31,180.44,179.89,180.04,142830.0,175.2136,175.3399,174.8054,174.9512,142830.0
2022-03-21 10:15:00,180.05,180.23,179.87,180.19,144474.0,174.9609,175.1358,174.786,175.0969,144474.0
2022-03-21 10:20:00,180.16,180.16,179.71,179.95,188631.0,175.0678,175.0678,174.6305,174.8637,188631.0
2022-03-21 10:25:00,179.93,179.94,179.45,179.51,131122.0,174.8443,174.854,174.3779,174.4362,131122.0
2022-03-21 10:30:00,179.53,179.75,179.41,179.44,173820.0,174.4556,174.6694,174.339,174.3681,173820.0
2022-03-21 10:35:00,179.44,180.02,179.2,180.01,290098.0,174.3681,174.9317,174.1349,174.922,290098.0
2022-03-21 10:40:00,179.98,180.22,179.91,180.05,119907.0,174.8929,175.1261,174.8249,174.9609,119907.0
2022-03-21 10:45:00,180.06,180.52,179.99,180.47,70739.0,174.9706,175.4176,174.9026,175.369,70739.0
2022-03-21 10:50:00,180.48,180.66,180.44,180.64,90412.0,175.3787,175.5537,175.3399,175.5342,90412.0
2022-03-21 10:55:00,180.65,181.0,180.53,180.76,133724.0,175.5439,175.884,175.4273,175.6508,133724.0
2022-03-21 11:00:00,180.78,181.01,180.61,180.62,117461.0,175.6703,175.8938,175.5051,175.5148,117461.0
2022-03-21 11:05:00,180.62,180.71,180.38,180.44,111230.0,175.5148,175.6022,175.2816,175.3399,111230.0
2022-03-21 11:10:00,180.45,180.81,180.45,180.73,100874.0,175.3496,175.6994,175.3496,175.6217,100874.0
2022-03-21 11:15:00,180.71,181.18,180.54,180.99,108927.0,175.6022,176.059,175.4371,175.8743,108927.0
2022-03-21 11:20:00,180.99,181.16,180.83,181.05,89636.0,175.8743,176.0395,175.7189,175.9326,89636.0
2022-03-21 11:25:00,181.06,181.44,181.05,181.31,185456.0,175.9424,176.3116,175.9326,176.1853,185456.0
2022-03-21 11:30:00,181.3,181.36,181.04,181.18,117995.0,176.1756,176.2339,175.9229,176.059,117995.0
2022-03-21 11:35:00,181.19,181.34,180.82,181.15,231626.0,176.0687,176.2144,175.7091,176.0298,231626.0
2022-03-21 11:40:00,181.16,181.34,180.8,180.82,159437.0,176.0395,176.2144,175.6897,175.7091,159437.0
2022-03-21 11:45:00,180.84,181.16,180.82,180.91,73488.0,175.7286,176.0395,175.7091,175.7966,73488.0
2022-03-21 11:50:00,180.94,181.24,180.74,181.01,122017.0,175.8257,176.1173,175.6314,175.8938,122017.0
2022-03-21 11:55:00,181.01,181.43,180.86,181.18,116814.0,175.8938,176.3019,175.748,176.059,116814.0
2022-03-21 12:00:00,181.19,181.27,180.72,180.85,107497.0,176.0687,176.1464,175.612,175.7383,107497.0
2022-03-21 12:05:00,180.85,181.07,180.66,180.96,64422.0,175.7383,175.9521,175.5537,175.8452,64422.0
2022-03-21 12:10:00,180.97,181.03,180.79,180.96,77069.0,175.8549,175.9132,175.68,175.8452,77069.0
2022-03-21 12:15:00,180.94,180.97,180.57,180.81,88961.0,175.8257,175.8549,175.4662,175.6994,88961.0
2022-03-21 12:20:00,180.82,181.23,180.76,181.13,76916.0,175.7091,176.1075,175.6508,176.0104,76916.0
2022-03-21 12:25:00,181.14,181.24,180.94,181.03,98667.0,176.0201,176.1173,175.8257,175.9132,98667.0
2022-03-21 12:30:00,181.03,181.06,179.95,180.12,348206.0,175.9132,175.9424,174.8637,175.0289,348206.0
2022-03-21 12:35:00,180.13,180.14,179.4,179.84,174101.0,175.0386,175.0484,174.3293,174.7568,174101.0
2022-03-21 12:40:00,179.87,180.34,179.78,180.29,157568.0,174.786,175.2427,174.6985,175.1941,157568.0
2022-03-21 12:45:00,180.29,180.39,180.06,180.26,153256.0,175.1941,175.2913,174.9706,175.165,153256.0
2022-03-21 12:50:00,180.24,180.25,179.41,179.42,163994.0,175.1455,175.1552,174.339,174.3487,163994.0
2022-03-21 12:55:00,179.42,179.68,179.09,179.19,233764.0,174.3487,174.6014,174.028,174.1252,233764.0
2022-03-21 13:00:00,179.2,179.34,178.94,178.98,179875.0,174.1349,174.271,173.8823,173.9211,179875.0
2022-03-21 13:05:00,178.97,179.49,178.91,179.28,132864.0,173.9114,174.4167,173.8531,174.2127,132864.0
2022-03-21 13:10:00,179.29,179.31,178.88,179.05,131980.0,174.2224,174.2418,173.824,173.9892,131980.0
2022-03-21 13:15:00,179.03,179.08,178.44,178.46,95788.0,173.9697,174.0183,173.3964,173.4158,95788.0
2022-03-21 13:20:00,178.46,178.83,178.42,178.79,89909.0,173.4158,173.7754,173.377,173.7365,89909.0
2022-03-21 13:25:00,178.81,179.1,178.73,178.84,65568.0,173.7559,174.0378,173.6782,173.7851,65568.0
2022-03-21 13:30:00,178.84,179.38,178.76,179.26,88069.0,173.7851,174.3098,173.7074,174.1932,88069.0
2022-03-21 13:35:00,179.24,179.44,178.97,179.34,96499.0,174.1738,174.3681,173.9114,174.271,96499.0
2022-03-21 13:40:00,179.33,179.35,178.76,178.97,80092.0,174.2613,174.2807,173.7074,173.9114,80092.0
2022-03-21 13:45:00,179.01,179.22,178.84,179.16,75978.0,173.9503,174.1544,173.7851,174.0961,75978.0
2022-03-21 13:50:00,179.18,179.39,179.07,179.28,76132.0,174.1155,174.3196,174.0086,174.2127,76132.0
2022-03-21 13:55:00,179.3,179.57,179.13,179.54,64934.0,174.2321,174.4945,174.0669,174.4653,64934.0
2022-03-21 14:00:00,179.53,179.72,179.31,179.44,98401.0,174.4556,174.6402,174.2418,174.3681,98401.0
2022-03-21 14:05:00,179.41,179.72,179.19,179.6,72047.0,174.339,174.6402,174.1252,174.5236,72047.0
2022-03-21 14:10:00,179.59,179.7,179.41,179.47,71914.0,174.5139,174.6208,174.339,174.3973,71914.0
2022-03-21 14:15:00,179.48,179.58,179.27,179.49,133052.0,174.407,174.5042,174.2029,174.4167,133052.0
2022-03-21 14:20:00,179.51,180.17,179.51,180.09,102709.0,174.4362,175.0775,174.4362,174.9998,102709.0
2022-03-21 14:25:00,180.08,180.29,179.94,180.2,76038.0,174.9901,175.1941,174.854,175.1067,76038.0
2022-03-21 14:30:00,180.21,180.26,179.94,180.01,83741.0,175.1164,175.165,174.854,174.922,83741.0
2022-03-21 14:35:00,180.02,180.11,179.84,180.03,58112.0,174.9317,175.0192,174.7568,174.9415,58112.0
2022-03-21 14:40:00,180.02,180.24,179.79,180.1,99844.0,174.9317,175.1455,174.7082,175.0095,99844.0
2022-03-21 14:45:00,180.1,180.36,179.93,179.98,91238.0,175.0095,175.2621,174.8443,174.8929,91238.0
2022-03-21 14:50:00,179.98,180.03,179.73,179.8,74731.0,174.8929,174.9415,174.6499,174.718,74731.0
2022-03-21 14:55:00,179.78,179.81,179.16,179.21,94653.0,174.6985,174.7277,174.0961,174.1446,94653.0
2022-03-21 15:00:00,179.19,179.23,178.97,179.09,92325.0,174.1252,174.1641,173.9114,174.028,92325.0
2022-03-21 15:05:00,179.09,179.35,179.01,179.19,74301.0,174.028,174.2807,173.9503,174.1252,74301.0
2022-03-21 15:10:00,179.18,179.61,179.15,179.6,133881.0,174.1155,174.5333,174.0863,174.5236,133881.0
2022-03-21 15:15:00,179.6,179.85,179.29,179.32,191863.0,174.5236,174.7666,174.2224,174.2515,191863.0
2022-03-21 15:20:00,179.32,179.72,179.28,179.68,87825.0,174.2515,174.6402,174.2127,174.6014,87825.0
2022-03-21 15:25:00,179.68,179.85,179.62,179.8,76068.0,174.6014,174.7666,174.5431,174.718,76068.0
2022-03-21 15:30:00,179.8,180.0,179.59,179.67,123065.0,174.718,174.9123,174.5139,174.5916,123065.0
2022-03-21 15:35:00,179.65,179.82,179.51,179.55,72378.0,174.5722,174.7374,174.4362,174.475,72378.0
2022-03-21 15:40:00,179.53,179.76,179.4,179.51,92876.0,174.4556,174.6791,174.3293,174.4362,92876.0
2022-03-21 15:45:00,179.52,179.62,179.03,179.03,152683.0,174.4459,174.5431,173.9697,173.9697,152683.0
2022-03-21 15:50:00,179.04,179.84,179.04,179.71,223815.0,173.9794,174.7568,173.9794,174.6305,223815.0
2022-03-21 15:55:00,179.72,180.11,179.65,180.02,307412.0,174.6402,175.0192,174.5722,174.9317,307412.0
2022-03-22 09:30:00,181.26,181.9,181.14,181.5,80168.0,176.1367,176.7586,176.0201,176.3699,80168.0
2022-03-22 09:35:00,181.51,182.07,181.25,182.0,171413.0,176.3796,176.9238,176.127,176.8558,171413.0
2022-03-22 09:40:00,182.02,182.02,181.38,181.63,194960.0,176.8752,176.8752,176.2533,176.4962,194960.0
2022-03-22 09:45:00,181.67,181.84,181.18,181.8,215371.0,176.5351,176.7003,176.059,176.6614,215371.0
2022-03-22 09:50:00,181.81,182.06,181.3,182.06,120937.0,176.6712,176.9141,176.1756,176.9141,120937.0
2022-03-22 09:55:00,182.05,182.11,181.73,181.78,102715.0,176.9044,176.9627,176.5934,176.642,102715.0
2022-03-22 10:00:00,181.85,182.48,181.84,182.43,74480.0,176.71,177.3222,176.7003,177.2736,74480.0
2022-03-22 10:05:00,182.45,182.5,182.18,182.5,102461.0,177.2931,177.3417,177.0307,177.3417,102461.0
2022-03-22 10:10:00,182.51,182.75,182.36,182.54,95146.0,177.3514,177.5846,177.2056,177.3805,95146.0
2022-03-22 10:15:00,182.53,182.6,182.21,182.57,95101.0,177.3708,177.4388,177.0598,177.4097,95101.0
2022-03-22 10:20:00,182.55,182.68,182.32,182.52,101495.0,177.3902,177.5166,177.1667,177.3611,101495.0
2022-03-22 10:25:00,182.53,182.72,182.4,182.52,64556.0,177.3708,177.5554,177.2445,177.3611,64556.0
2022-03-22 10:30:00,182.54,182.92,182.54,182.74,148457.0,177.3805,177.7498,177.3805,177.5749,148457.0
2022-03-22 10:35:00,182.73,182.78,182.45,182.53,92623.0,177.5652,177.6137,177.2931,177.3708,92623.0
2022-03-22 10:40:00,182.55,182.86,182.47,182.71,79910.0,177.3902,177.6915,177.3125,177.5457,79910.0
2022-03-22 10:45:00,182.68,182.85,182.57,182.71,78422.0,177.5166,177.6818,177.4097,177.5457,78422.0
2022-03-22 10:50:00,182.71,182.78,182.49,182.59,74075.0,177.5457,177.6137,177.3319,177.4291,74075.0
2022-03-22 10:55:00,182.57,182.67,182.13,182.22,46335.0,177.4097,177.5068,176.9821,177.0696,46335.0
2022-03-22 11:00:00,182.23,182.5,181.93,182.44,75517.0,177.0793,177.3417,176.7878,177.2833,75517.0
2022-03-22 11:05:00,182.44,182.76,182.34,182.71,73246.0,177.2833,177.5943,177.1862,177.5457,73246.0
2022-03-22 11:10:00,182.7,182.8,182.51,182.71,59230.0,177.536,177.6332,177.3514,177.5457,59230.0
2022-03-22 11:15:00,182.72,182.93,182.63,182.93,42746.0,177.5554,177.7595,177.468,177.7595,42746.0
2022-03-22 11:20:00,182.92,183.0,182.72,183.0,50747.0,177.7498,177.8275,177.5554,177.8275,50747.0
2022-03-22 11:25:00,183.0,183.04,182.77,182.86,60874.0,177.8275,177.8664,177.604,177.6915,60874.0
2022-03-22 11:30:00,182.82,182.91,182.63,182.81,55562.0,177.6526,177.7401,177.468,177.6429,55562.0
2022-03-22 11:35:00,182.82,182.94,182.57,182.86,57893.0,177.6526,177.7692,177.4097,177.6915,57893.0
2022-03-22 11:40:00,182.86,182.95,182.55,182.6,41280.0,177.6915,177.7789,177.3902,177.4388,41280.0
2022-03-22 11:45:00,182.58,182.66,182.41,182.64,48059.0,177.4194,177.4971,177.2542,177.4777,48059.0
2022-03-22 11:50:00,182.63,182.65,182.44,182.56,32028.0,177.468,177.4874,177.2833,177.4,32028.0
2022-03-22 11:55:00,182.57,182.58,182.24,182.27,41491.0,177.4097,177.4194,177.089,177.1182,41491.0
2022-03-22 12:00:00,182.27,182.35,182.09,182.17,47043.0,177.1182,177.1959,176.9432,177.021,47043.0
2022-03-22 12:05:00,182.16,182.55,182.16,182.49,75898.0,177.0113,177.3902,177.0113,177.3319,75898.0
2022-03-22 12:10:00,182.48,182.57,182.35,182.49,50851.0,177.3222,177.4097,177.1959,177.3319,50851.0
2022-03-22 12:15:00,182.49,182.56,182.29,182.45,61927.0,177.3319,177.4,177.1376,177.2931,61927.0
2022-03-22 12:20:00,182.45,182.51,182.0,182.21,47405.0,177.2931,177.3514,176.8558,177.0598,47405.0
2022-03-22 12:25:00,182.23,182.27,182.06,182.19,71528.0,177.0793,177.1182,176.9141,177.0404,71528.0
2022-03-22 12:30:00,182.21,182.28,182.01,182.28,60753.0,177.0598,177.1279,176.8655,177.1279,60753.0
2022-03-22 12:35:00,182.29,182.59,182.29,182.52,46909.0,177.1376,177.4291,177.1376,177.3611,46909.0
2022-03-22 12:40:00,182.53,182.65,182.32,182.48,30785.0,177.3708,177.4874,177.1667,177.3222,30785.0
2022-03-22 12:45:00,182.52,182.79,182.44,182.77,29714.0,177.3611,177.6235,177.2833,177.604,29714.0
2022-03-22 12:50:00,182.79,182.93,182.76,182.9,36751.0,177.6235,177.7595,177.5943,177.7303,36751.0
2022-03-22 12:55:00,182.89,182.98,182.81,182.89,35960.0,177.7206,177.8081,177.6429,177.7206,35960.0
2022-03-22 13:00:00,182.9,183.18,182.82,183.13,69354.0,177.7303,178.0024,177.6526,177.9538,69354.0
2022-03-22 13:05:00,183.14,183.22,183.02,183.02,35305.0,177.9636,178.0413,177.847,177.847,35305.0
2022-03-22 13:10:00,183.02,183.18,182.93,183.13,49642.0,177.847,178.0024,177.7595,177.9538,49642.0
2022-03-22 13:15:00,183.13,183.17,182.86,182.92,49445.0,177.9538,177.9927,177.6915,177.7498,49445.0
2022-03-22 13:20:00,182.92,182.92,182.67,182.79,47860.0,177.7498,177.7498,177.5068,177.6235,47860.0
2022-03-22 13:25:00,182.81,183.2,182.81,183.16,39192.0,177.6429,178.0219,177.6429,177.983,39192.0
2022-03-22 13:30:00,183.17,183.28,183.08,183.24,43776.0,177.9927,178.0996,177.9053,178.0607,43776.0
2022-03-22 13:35:00,183.26,183.48,183.2,183.39,70712.0,178.0802,178.294,178.0219,178.2065,70712.0
2022-03-22 13:40:00,183.39,183.42,183.1,183.31,50104.0,178.2065,178.2356,177.9247,178.1288,50104.0
2022-03-22 13:45:00,183.3,183.33,183.07,183.23,31724.0,178.119,178.1482,177.8955,178.051,31724.0
2022-03-22 13:50:00,183.24,183.45,183.24,183.44,26851.0,178.0607,178.2648,178.0607,178.2551,26851.0
2022-03-22 13:55:00,183.43,183.6,183.39,183.59,35844.0,178.2454,178.4106,178.2065,178.4008,35844.0
2022-03-22 14:00:00,183.61,183.65,183.28,183.4,57850.0,178.4203,178.4591,178.0996,178.2162,57850.0
2022-03-22 14:05:00,183.42,183.71,183.38,183.71,56881.0,178.2356,178.5175,178.1968,178.5175,56881.0
2022-03-22 14:10:00,183.72,183.89,183.59,183.8,38518.0,178.5272,178.6924,178.4008,178.6049,38518.0
2022-03-22 14:15:00,183.8,184.27,183.72,184.11,79499.0,178.6049,179.0616,178.5272,178.9061,79499.0
2022-03-22 14:20:00,184.11,184.13,183.72,183.76,63173.0,178.9061,178.9256,178.5272,178.566,63173.0
2022-03-22 14:25:00,183.77,183.99,183.53,183.98,97503.0,178.5758,178.7895,178.3425,178.7798,97503.0
2022-03-22 14:30:00,183.98,184.36,183.71,184.29,115726.0,178.7798,179.1491,178.5175,179.0811,115726.0
2022-03-22 14:35:00,184.28,184.39,184.08,184.33,60519.0,179.0713,179.1782,178.877,179.1199,60519.0
2022-03-22 14:40:00,184.31,184.32,184.02,184.09,59212.0,179.1005,179.1102,178.8187,178.8867,59212.0
2022-03-22 14:45:00,184.12,184.28,184.02,184.18,63616.0,178.9159,179.0713,178.8187,178.9742,63616.0
2022-03-22 14:50:00,184.18,184.49,184.12,184.43,44243.0,178.9742,179.2754,178.9159,179.2171,44243.0
2022-03-22 14:55:00,184.43,184.8,184.41,184.63,33618.0,179.2171,179.5766,179.1977,179.4114,33618.0
2022-03-22 15:00:00,184.63,184.89,184.57,184.78,74179.0,179.4114,179.6641,179.3531,179.5572,74179.0
2022-03-22 15:05:00,184.77,184.81,184.57,184.77,57545.0,179.5475,179.5864,179.3531,179.5475,57545.0
2022-03-22 15:10:00,184.75,184.92,184.53,184.83,83493.0,179.5281,179.6933,179.3143,179.6058,83493.0
2022-03-22 15:15:00,184.84,185.05,184.72,184.74,95477.0,179.6155,179.8196,179.4989,179.5183,95477.0
2022-03-22 15:20:00,184.74,184.82,184.35,184.7,72942.0,179.5183,179.5961,179.1394,179.4795,72942.0
2022-03-22 15:25:00,184.73,184.78,184.48,184.5,67263.0,179.5086,179.5572,179.2657,179.2851,67263.0
2022-03-22 15:30:00,184.5,184.67,184.37,184.62,71053.0,179.2851,179.4503,179.1588,179.4017,71053.0
2022-03-22 15:35:00,184.6,184.74,184.41,184.62,83606.0,179.3823,179.5183,179.1977,179.4017,83606.0
2022-03-22 15:40:00,184.61,185.02,184.56,184.99,100854.0,179.392,179.7904,179.3434,179.7613,100854.0
2022-03-22 15:45:00,185.0,185.15,184.8,184.93,201707.0,179.771,179.9167,179.5766,179.703,201707.0
2022-03-22 15:50:00,184.95,185.11,184.43,184.44,175671.0,179.7224,179.8779,179.2171,179.2268,175671.0
2022-03-22 15:55:00,184.46,184.62,184.23,184.58,431471.0,179.2463,179.4017,179.0228,179.3629,431471.0
2022-03-23 09:30:00,183.03,183.48,182.81,183.27,82244.0,177.8567,178.294,177.6429,178.0899,82244.0
2022-03-23 09:35:00,183.23,183.79,182.86,183.02,123493.0,178.051,178.5952,177.6915,177.847,123493.0
2022-03-23 09:40:00,183.03,183.59,182.93,183.43,213595.0,177.8567,178.4008,177.7595,178.2454,213595.0
2022-03-23 09:45:00,183.43,183.48,182.61,182.68,205017.0,178.2454,178.294,177.4485,177.5166,205017.0
2022-03-23 09:50:00,182.67,182.86,182.3,182.86,160234.0,177.5068,177.6915,177.1473,177.6915,160234.0
2022-03-23 09:55:00,182.87,183.21,182.64,182.82,122178.0,177.7012,178.0316,177.4777,177.6526,122178.0
2022-03-23 10:00:00,182.77,183.18,182.46,183.0,125948.0,177.604,178.0024,177.3028,177.8275,125948.0
2022-03-23 10:05:00,182.99,183.81,182.9,183.62,128695.0,177.8178,178.6146,177.7303,178.43,128695.0
2022-03-23 10:10:00,183.63,184.49,183.48,184.49,102945.0,178.4397,179.2754,178.294,179.2754,102945.0
2022-03-23 10:15:00,184.51,184.71,184.28,184.57,139285.0,179.2948,179.4892,179.0713,179.3531,139285.0
2022-03-23 10:20:00,184.57,184.6,184.15,184.47,106555.0,179.3531,179.3823,178.945,179.256,106555.0
2022-03-23 10:25:00,184.49,184.67,184.22,184.42,80267.0,179.2754,179.4503,179.013,179.2074,80267.0
2022-03-23 10:30:00,184.43,184.93,184.35,184.76,78298.0,179.2171,179.703,179.1394,179.5378,78298.0
2022-03-23 10:35:00,184.75,184.91,184.55,184.71,87817.0,179.5281,179.6835,179.3337,179.4892,87817.0
2022-03-23 10:40:00,184.71,184.87,184.17,184.23,72971.0,179.4892,179.6447,178.9644,179.0228,72971.0
2022-03-23 10:45:00,184.21,184.21,183.66,184.08,87331.0,179.0033,179.0033,178.4689,178.877,87331.0
2022-03-23 10:50:00,184.11,184.51,183.99,184.36,58540.0,178.9061,179.2948,178.7895,179.1491,58540.0
2022-03-23 10:55:00,184.35,184.57,184.26,184.4,37836.0,179.1394,179.3531,179.0519,179.1879,37836.0
2022-03-23 11:00:00,184.44,184.76,184.33,184.69,60915.0,179.2268,179.5378,179.1199,179.4698,60915.0
2022-03-23 11:05:00,184.71,184.81,184.39,184.4,41021.0,179.4892,179.5864,179.1782,179.1879,41021.0
2022-03-23 11:10:00,184.34,184.75,184.28,184.69,44238.0,179.1296,179.5281,179.0713,179.4698,44238.0
2022-03-23 11:15:00,184.7,184.73,184.45,184.62,62880.0,179.4795,179.5086,179.2365,179.4017,62880.0
2022-03-23 11:20:00,184.62,185.32,184.58,185.18,67080.0,179.4017,180.0819,179.3629,179.9459,67080.0
2022-03-23 11:25:00,185.18,185.35,185.08,185.16,58886.0,179.9459,180.1111,179.8487,179.9265,58886.0
2022-03-23 11:30:00,185.14,185.18,184.86,184.87,56135.0,179.907,179.9459,179.6349,179.6447,56135.0
2022-03-23 11:35:00,184.86,185.07,184.83,185.03,46612.0,179.6349,179.839,179.6058,179.8001,46612.0
2022-03-23 11:40:00,185.0,185.08,184.67,185.07,59570.0,179.771,179.8487,179.4503,179.839,59570.0
2022-03-23 11:45:00,185.07,185.09,184.71,184.77,58058.0,179.839,179.8584,179.4892,179.5475,58058.0
2022-03-23 11:50:00,184.76,185.07,184.74,184.99,42737.0,179.5378,179.839,179.5183,179.7613,42737.0
2022-03-23 11:55:00,184.98,185.09,184.81,184.95,37084.0,179.7516,179.8584,179.5864,179.7224,37084.0
2022-03-23 12:00:00,184.94,185.23,184.88,185.03,83055.0,179.7127,179.9945,179.6544,179.8001,83055.0
2022-03-23 12:05:00,185.06,185.1,184.38,184.47,43716.0,179.8293,179.8682,179.1685,179.256,43716.0
2022-03-23 12:10:00,184.42,184.44,183.84,184.15,59176.0,179.2074,179.2268,178.6438,178.945,59176.0
2022-03-23 12:15:00,184.16,184.64,184.16,184.6,58382.0,178.9547,179.4212,178.9547,179.3823,58382.0
2022-03-23 12:20:00,184.58,184.63,184.26,184.33,41264.0,179.3629,179.4114,179.0519,179.1199,41264.0
2022-03-23 12:25:00,184.34,184.42,184.23,184.39,38822.0,179.1296,179.2074,179.0228,179.1782,38822.0
2022-03-23 12:30:00,184.4,184.59,184.26,184.27,36105.0,179.1879,179.3726,179.0519,179.0616,36105.0
2022-03-23 12:35:00,184.25,184.27,183.9,184.01,42842.0,179.0422,179.0616,178.7021,178.809,42842.0
2022-03-23 12:40:00,183.97,184.05,183.37,183.4,66644.0,178.7701,178.8478,178.1871,178.2162,66644.0
2022-03-23 12:45:00,183.38,183.65,183.29,183.54,61445.0,178.1968,178.4591,178.1093,178.3523,61445.0
2022-03-23 12:50:00,183.5,183.73,183.41,183.62,41708.0,178.3134,178.5369,178.2259,178.43,41708.0
2022-03-23 12:55:00,183.63,183.85,183.55,183.73,40521.0,178.4397,178.6535,178.362,178.5369,40521.0
2022-03-23 13:00:00,183.73,183.84,183.19,183.21,71348.0,178.5369,178.6438,178.0121,178.0316,71348.0
2022-03-23 13:05:00,183.2,183.5,183.15,183.5,47601.0,178.0219,178.3134,177.9733,178.3134,47601.0
2022-03-23 13:10:00,183.47,183.51,183.15,183.28,51871.0,178.2842,178.3231,177.9733,178.0996,51871.0
2022-03-23 13:15:00,183.29,183.36,182.69,182.72,94598.0,178.1093,178.1773,177.5263,177.5554,94598.0
2022-03-23 13:20:00,182.73,182.84,182.33,182.39,48426.0,177.5652,177.672,177.1765,177.2348,48426.0
2022-03-23 13:25:00,182.43,182.43,182.16,182.28,60980.0,177.2736,177.2736,177.0113,177.1279,60980.0
2022-03-23 13:30:00,182.26,182.71,182.16,182.61,46107.0,177.1084,177.5457,177.0113,177.4485,46107.0
2022-03-23 13:35:00,182.62,182.88,182.45,182.76,38391.0,177.4583,177.7109,177.2931,177.5943,38391.0
2022-03-23 13:40:00,182.71,182.72,182.44,182.47,48515.0,177.5457,177.5554,177.2833,177.3125,48515.0
2022-03-23 13:45:00,182.45,182.65,182.37,182.53,40794.0,177.2931,177.4874,177.2153,177.3708,40794.0
2022-03-23 13:50:00,182.51,182.94,182.35,182.94,47763.0,177.3514,177.7692,177.1959,177.7692,47763.0
2022-03-23 13:55:00,182.95,183.04,182.75,182.93,38792.0,177.7789,177.8664,177.5846,177.7595,38792.0
2022-03-23 14:00:00,182.94,182.98,182.62,182.69,40259.0,177.7692,177.8081,177.4583,177.5263,40259.0
2022-03-23 14:05:00,182.62,182.62,182.03,182.09,53689.0,177.4583,177.4583,176.8849,176.9432,53689.0
2022-03-23 14:10:00,182.14,182.19,181.87,182.05,47797.0,176.9918,177.0404,176.7295,176.9044,47797.0
2022-03-23 14:15:00,182.03,182.51,181.93,182.45,47665.0,176.8849,177.3514,176.7878,177.2931,47665.0
2022-03-23 14:20:00,182.47,182.49,182.2,182.26,41000.0,177.3125,177.3319,177.0501,177.1084,41000.0
2022-03-23 14:25:00,182.26,182.82,182.23,182.82,46520.0,177.1084,177.6526,177.0793,177.6526,46520.0
2022-03-23 14:30:00,182.78,182.82,182.53,182.58,45247.0,177.6137,177.6526,177.3708,177.4194,45247.0
2022-03-23 14:35:00,182.58,182.89,182.38,182.89,56472.0,177.4194,177.7206,177.225,177.7206,56472.0
2022-03-23 14:40:00,182.91,182.95,182.66,182.79,46906.0,177.7401,177.7789,177.4971,177.6235,46906.0
2022-03-23 14:45:00,182.79,183.21,182.79,183.2,44030.0,177.6235,178.0316,177.6235,178.0219,44030.0
2022-03-23 14:50:00,183.2,183.23,182.92,183.0,25401.0,178.0219,178.051,177.7498,177.8275,25401.0
2022-03-23 14:55:00,183.02,183.06,182.49,182.49,58907.0,177.847,177.8858,177.3319,177.3319,58907.0
2022-03-23 15:00:00,182.5,182.88,182.44,182.79,36641.0,177.3417,177.7109,177.2833,177.6235,36641.0
2022-03-23 15:05:00,182.78,182.79,182.24,182.31,63143.0,177.6137,177.6235,177.089,177.157,63143.0
2022-03-23 15:10:00,182.29,182.39,182.13,182.29,58704.0,177.1376,177.2348,176.9821,177.1376,58704.0
2022-03-23 15:15:00,182.3,182.39,182.11,182.16,47862.0,177.1473,177.2348,176.9627,177.0113,47862.0
2022-03-23 15:20:00,182.16,182.69,182.11,182.69,51097.0,177.0113,177.5263,176.9627,177.5263,51097.0
2022-03-23 15:25:00,182.69,182.78,182.45,182.64,56411.0,177.5263,177.6137,177.2931,177.4777,56411.0
2022-03-23 15:30:00,182.66,182.82,182.46,182.52,72752.0,177.4971,177.6526,177.3028,177.3611,72752.0
2022-03-23 15:35:00,182.54,182.71,182.48,182.51,46558.0,177.3805,177.5457,177.3222,177.3514,46558.0
2022-03-23 15:40:00,182.49,182.69,182.16,182.59,61948.0,177.3319,177.5263,177.0113,177.4291,61948.0
2022-03-23 15:45:00,182.62,182.91,182.49,182.58,93061.0,177.4583,177.7401,177.3319,177.4194,93061.0
2022-03-23 15:50:00,182.56,182.56,182.12,182.21,117421.0,177.4,177.4,176.9724,177.0598,117421.0
2022-03-23 15:55:00,182.22,182.41,182.1,182.16,206057.0,177.0696,177.2542,176.953,177.0113,206057.0
2022-03-24 09:30:00,182.97,183.18,182.5,182.71,84215.0,177.7984,178.0024,177.3417,177.5457,84215.0
2022-03-24 09:35:00,182.67,182.73,182.11,182.52,233012.0,177.5068,177.5652,176.9627,177.3611,233012.0
2022-03-24 09:40:00,182.51,183.09,182.47,182.78,218126.0,177.3514,177.915,177.3125,177.6137,218126.0
2022-03-24 09:45:00,182.77,182.96,181.98,181.99,196836.0,177.604,177.7887,176.8363,176.8461,196836.0
2022-03-24 09:50:00,181.98,182.65,181.74,182.47,173596.0,176.8363,177.4874,176.6031,177.3125,173596.0
2022-03-24 09:55:00,182.47,182.65,181.84,181.85,112552.0,177.3125,177.4874,176.7003,176.71,112552.0
2022-03-24 10:00:00,181.87,182.78,181.87,182.48,59074.0,176.7295,177.6137,176.7295,177.3222,59074.0
2022-03-24 10:05:00,182.5,182.76,182.0,182.14,66020.0,177.3417,177.5943,176.8558,176.9918,66020.0
2022-03-24 10:10:00,182.16,182.18,181.81,181.97,82239.0,177.0113,177.0307,176.6712,176.8266,82239.0
2022-03-24 10:15:00,181.97,182.02,181.04,181.34,106402.0,176.8266,176.8752,175.9229,176.2144,106402.0
2022-03-24 10:20:00,181.34,181.74,181.3,181.46,85470.0,176.2144,176.6031,176.1756,176.331,85470.0
2022-03-24 10:25:00,181.46,181.69,181.33,181.34,207955.0,176.331,176.5545,176.2047,176.2144,207955.0
2022-03-24 10:30:00,181.33,182.1,181.11,182.03,96393.0,176.2047,176.953,175.9909,176.8849,96393.0
2022-03-24 10:35:00,182.03,182.19,181.71,181.85,68277.0,176.8849,177.0404,176.574,176.71,68277.0
2022-03-24 10:40:00,181.86,182.11,181.68,182.07,71779.0,176.7197,176.9627,176.5448,176.9238,71779.0
2022-03-24 10:45:00,182.08,182.44,182.04,182.26,62141.0,176.9335,177.2833,176.8947,177.1084,62141.0
2022-03-24 10:50:00,182.29,182.38,181.9,182.25,50300.0,177.1376,177.225,176.7586,177.0987,50300.0
2022-03-24 10:55:00,182.25,182.3,181.8,181.93,45223.0,177.0987,177.1473,176.6614,176.7878,45223.0
2022-03-24 11:00:00,181.91,182.66,181.81,182.24,169451.0,176.7683,177.4971,176.6712,177.089,169451.0
2022-03-24 11:05:00,182.2,182.49,182.02,182.16,72507.0,177.0501,177.3319,176.8752,177.0113,72507.0
2022-03-24 11:10:00,182.08,182.53,182.02,182.29,48871.0,176.9335,177.3708,176.8752,177.1376,48871.0
2022-03-24 11:15:00,182.3,182.37,182.13,182.35,41285.0,177.1473,177.2153,176.9821,177.1959,41285.0
2022-03-24 11:20:00,182.38,182.5,182.15,182.43,74405.0,177.225,177.3417,177.0015,177.2736,74405.0
2022-03-24 11:25:00,182.43,182.85,182.36,182.66,63994.0,177.2736,177.6818,177.2056,177.4971,63994.0
2022-03-24 11:30:00,182.69,182.85,182.68,182.69,51122.0,177.5263,177.6818,177.5166,177.5263,51122.0
2022-03-24 11:35:00,182.71,182.85,182.62,182.8,71129.0,177.5457,177.6818,177.4583,177.6332,71129.0
2022-03-24 11:40:00,182.8,183.21,182.76,183.19,110551.0,177.6332,178.0316,177.5943,178.0121,110551.0
2022-03-24 11:45:00,183.17,183.28,182.97,182.97,53106.0,177.9927,178.0996,177.7984,177.7984,53106.0
2022-03-24 11:50:00,182.96,182.97,182.8,182.9,59934.0,177.7887,177.7984,177.6332,177.7303,59934.0
2022-03-24 11:55:00,182.9,183.06,182.84,182.93,44295.0,177.7303,177.8858,177.672,177.7595,44295.0
2022-03-24 12:00:00,182.92,182.94,182.4,182.48,64040.0,177.7498,177.7692,177.2445,177.3222,64040.0
2022-03-24 12:05:00,182.46,182.58,182.4,182.45,42282.0,177.3028,177.4194,177.2445,177.2931,42282.0
2022-03-24 12:10:00,182.45,182.59,182.36,182.54,57806.0,177.2931,177.4291,177.2056,177.3805,57806.0
2022-03-24 12:15:00,182.57,182.65,182.37,182.61,66266.0,177.4097,177.4874,177.2153,177.4485,66266.0
2022-03-24 12:20:00,182.59,182.71,182.52,182.53,40840.0,177.4291,177.5457,177.3611,177.3708,40840.0
2022-03-24 12:25:00,182.49,182.61,182.2,182.32,45358.0,177.3319,177.4485,177.0501,177.1667,45358.0
2022-03-24 12:30:00,182.3,182.43,182.19,182.24,44129.0,177.1473,177.2736,177.0404,177.089,44129.0
2022-03-24 12:35:00,182.21,182.76,182.17,182.74,31773.0,177.0598,177.5943,177.021,177.5749,31773.0
2022-03-24 12:40:00,182.73,182.73,182.48,182.65,22147.0,177.5652,177.5652,177.3222,177.4874,22147.0
2022-03-24 12:45:00,182.65,182.65,182.44,182.5,41625.0,177.4874,177.4874,177.2833,177.3417,41625.0
2022-03-24 12:50:00,182.51,182.84,182.49,182.82,30449.0,177.3514,177.672,177.3319,177.6526,30449.0
2022-03-24 12:55:00,182.81,182.95,182.76,182.89,41489.0,177.6429,177.7789,177.5943,177.7206,41489.0
2022-03-24 13:00:00,182.89,183.21,182.76,182.77,83330.0,177.7206,178.0316,177.5943,177.604,83330.0
2022-03-24 13:05:00,182.78,182.85,182.56,182.67,42883.0,177.6137,177.6818,177.4,177.5068,42883.0
2022-03-24 13:10:00,182.67,182.97,182.64,182.86,27842.0,177.5068,177.7984,177.4777,177.6915,27842.0
2022-03-24 13:15:00,182.83,183.08,182.83,183.03,32101.0,177.6623,177.9053,177.6623,177.8567,32101.0
2022-03-24 13:20:00,183.02,183.04,182.81,182.9,27150.0,177.847,177.8664,177.6429,177.7303,27150.0
2022-03-24 13:25:00,182.92,183.11,182.9,182.98,28899.0,177.7498,177.9344,177.7303,177.8081,28899.0
2022-03-24 13:30:00,182.98,183.02,182.76,182.9,23549.0,177.8081,177.847,177.5943,177.7303,23549.0
2022-03-24 13:35:00,182.89,183.08,182.78,183.01,30204.0,177.7206,177.9053,177.6137,177.8372,30204.0
2022-03-24 13:40:00,183.01,183.15,182.98,183.07,29319.0,177.8372,177.9733,177.8081,177.8955,29319.0
2022-03-24 13:45:00,183.09,183.14,183.0,183.03,30207.0,177.915,177.9636,177.8275,177.8567,30207.0
2022-03-24 13:50:00,183.03,183.1,182.91,182.98,25960.0,177.8567,177.9247,177.7401,177.8081,25960.0
2022-03-24 13:55:00,182.96,183.09,182.92,183.04,23333.0,177.7887,177.915,177.7498,177.8664,23333.0
2022-03-24 14:00:00,183.03,183.48,183.01,183.42,48229.0,177.8567,178.294,177.8372,178.2356,48229.0
2022-03-24 14:05:00,183.43,183.43,182.99,183.07,44183.0,178.2454,178.2454,177.8178,177.8955,44183.0
2022-03-24 14:10:00,183.07,183.08,182.85,182.93,32591.0,177.8955,177.9053,177.6818,177.7595,32591.0
2022-03-24 14:15:00,182.94,183.01,182.85,182.88,33948.0,177.7692,177.8372,177.6818,177.7109,33948.0
2022-03-24 14:20:00,182.86,182.91,182.58,182.63,40189.0,177.6915,177.7401,177.4194,177.468,40189.0
2022-03-24 14:25:00,182.66,182.82,182.59,182.8,31457.0,177.4971,177.6526,177.4291,177.6332,31457.0
2022-03-24 14:30:00,182.8,182.92,182.69,182.76,42111.0,177.6332,177.7498,177.5263,177.5943,42111.0
2022-03-24 14:35:00,182.76,182.79,182.61,182.78,25944.0,177.5943,177.6235,177.4485,177.6137,25944.0
2022-03-24 14:40:00,182.78,182.84,182.7,182.8,36747.0,177.6137,177.672,177.536,177.6332,36747.0
2022-03-24 14:45:00,182.8,182.82,182.63,182.67,43319.0,177.6332,177.6526,177.468,177.5068,43319.0
2022-03-24 14:50:00,182.67,183.03,182.67,182.94,41739.0,177.5068,177.8567,177.5068,177.7692,41739.0
2022-03-24 14:55:00,182.94,183.09,182.87,182.97,32826.0,177.7692,177.915,177.7012,177.7984,32826.0
2022-03-24 15:00:00,182.98,183.03,182.76,182.9,41938.0,177.8081,177.8567,177.5943,177.7303,41938.0
2022-03-24 15:05:00,182.89,183.28,182.84,183.25,67641.0,177.7206,178.0996,177.672,178.0705,67641.0
2022-03-24 15:10:00,183.23,183.31,183.16,183.27,95714.0,178.051,178.1288,177.983,178.0899,95714.0
2022-03-24 15:15:00,183.29,183.44,183.21,183.44,188352.0,178.1093,178.2551,178.0316,178.2551,188352.0
2022-03-24 15:20:00,183.45,183.7,183.44,183.69,152099.0,178.2648,178.5077,178.2551,178.498,152099.0
2022-03-24 15:25:00,183.7,183.89,183.66,183.66,121540.0,178.5077,178.6924,178.4689,178.4689,121540.0
2022-03-24 15:30:00,183.67,183.78,183.49,183.59,128382.0,178.4786,178.5855,178.3037,178.4008,128382.0
2022-03-24 15:35:00,183.61,183.63,183.37,183.41,107261.0,178.4203,178.4397,178.1871,178.2259,107261.0
2022-03-24 15:40:00,183.4,183.5,183.23,183.4,91637.0,178.2162,178.3134,178.051,178.2162,91637.0
2022-03-24 15:45:00,183.4,183.5,183.3,183.35,154693.0,178.2162,178.3134,178.119,178.1676,154693.0
2022-03-24 15:50:00,183.36,183.64,183.36,183.51,169613.0,178.1773,178.4494,178.1773,178.3231,169613.0
2022-03-24 15:55:00,183.51,183.69,183.42,183.66,267625.0,178.3231,178.498,178.2356,178.4689,267625.0
2022-03-25 09:30:00,183.96,184.17,183.73,183.84,56462.0,178.7604,178.9644,178.5369,178.6438,56462.0
2022-03-25 09:35:00,183.83,183.84,183.19,183.26,259893.0,178.6341,178.6438,178.0121,178.0802,259893.0
2022-03-25 09:40:00,183.25,183.36,182.93,183.16,284766.0,178.0705,178.1773,177.7595,177.983,284766.0
2022-03-25 09:45:00,183.15,183.71,183.06,183.46,205376.0,177.9733,178.5175,177.8858,178.2745,205376.0
2022-03-25 09:50:00,183.44,183.65,183.21,183.45,109337.0,178.2551,178.4591,178.0316,178.2648,109337.0
2022-03-25 09:55:00,183.45,183.52,182.79,182.94,84196.0,178.2648,178.3328,177.6235,177.7692,84196.0
2022-03-25 10:00:00,183.02,183.02,182.45,182.75,72409.0,177.847,177.847,177.2931,177.5846,72409.0
2022-03-25 10:05:00,182.76,183.06,182.66,182.97,93892.0,177.5943,177.8858,177.4971,177.7984,93892.0
2022-03-25 10:10:00,182.96,183.2,182.87,182.91,93421.0,177.7887,178.0219,177.7012,177.7401,93421.0
2022-03-25 10:15:00,182.87,183.28,182.81,183.26,71218.0,177.7012,178.0996,177.6429,178.0802,71218.0
2022-03-25 10:20:00,183.26,183.79,183.26,183.72,54791.0,178.0802,178.5952,178.0802,178.5272,54791.0
2022-03-25 10:25:00,183.73,183.73,183.25,183.3,103451.0,178.5369,178.5369,178.0705,178.119,103451.0
2022-03-25 10:30:00,183.28,183.71,183.28,183.71,71109.0,178.0996,178.5175,178.0996,178.5175,71109.0
2022-03-25 10:35:00,183.71,184.01,183.71,183.82,53486.0,178.5175,178.809,178.5175,178.6243,53486.0
2022-03-25 10:40:00,183.82,184.14,183.76,184.06,45373.0,178.6243,178.9353,178.566,178.8576,45373.0
2022-03-25 10:45:00,184.06,184.3,183.93,184.09,57637.0,178.8576,179.0908,178.7312,178.8867,57637.0
2022-03-25 10:50:00,184.1,184.27,183.77,183.87,71486.0,178.8964,179.0616,178.5758,178.6729,71486.0
2022-03-25 10:55:00,183.77,183.93,183.62,183.84,75769.0,178.5758,178.7312,178.43,178.6438,75769.0
2022-03-25 11:00:00,183.83,183.92,183.21,183.38,82835.0,178.6341,178.7215,178.0316,178.1968,82835.0
2022-03-25 11:05:00,183.36,183.4,182.71,182.71,82378.0,178.1773,178.2162,177.5457,177.5457,82378.0
2022-03-25 11:10:00,182.71,182.77,182.47,182.55,112691.0,177.5457,177.604,177.3125,177.3902,112691.0
2022-03-25 11:15:00,182.55,182.88,182.5,182.59,93847.0,177.3902,177.7109,177.3417,177.4291,93847.0
2022-03-25 11:20:00,182.6,182.62,182.2,182.2,71352.0,177.4388,177.4583,177.0501,177.0501,71352.0
2022-03-25 11:25:00,182.2,182.3,181.68,182.09,99906.0,177.0501,177.1473,176.5448,176.9432,99906.0
2022-03-25 11:30:00,182.09,182.31,181.92,182.1,152555.0,176.9432,177.157,176.778,176.953,152555.0
2022-03-25 11:35:00,182.11,182.35,182.05,182.21,113939.0,176.9627,177.1959,176.9044,177.0598,113939.0
2022-03-25 11:40:00,182.18,182.63,182.14,182.63,84577.0,177.0307,177.468,176.9918,177.468,84577.0
2022-03-25 11:45:00,182.63,182.63,182.13,182.16,60818.0,177.468,177.468,176.9821,177.0113,60818.0
2022-03-25 11:50:00,182.21,182.43,182.13,182.21,69311.0,177.0598,177.2736,176.9821,177.0598,69311.0
2022-03-25 11:55:00,182.18,182.28,181.91,182.1,52505.0,177.0307,177.1279,176.7683,176.953,52505.0
2022-03-25 12:00:00,182.09,182.14,181.93,182.1,44766.0,176.9432,176.9918,176.7878,176.953,44766.0
2022-03-25 12:05:00,182.12,182.67,182.12,182.65,71900.0,176.9724,177.5068,176.9724,177.4874,71900.0
2022-03-25 12:10:00,182.64,182.73,182.56,182.69,41617.0,177.4777,177.5652,177.4,177.5263,41617.0
2022-03-25 12:15:00,182.73,182.77,182.47,182.75,46056.0,177.5652,177.604,177.3125,177.5846,46056.0
2022-03-25 12:20:00,182.76,182.8,182.51,182.64,39813.0,177.5943,177.6332,177.3514,177.4777,39813.0
2022-03-25 12:25:00,182.66,182.82,182.4,182.78,54447.0,177.4971,177.6526,177.2445,177.6137,54447.0
2022-03-25 12:30:00,182.77,182.79,182.48,182.68,34548.0,177.604,177.6235,177.3222,177.5166,34548.0
2022-03-25 12:35:00,182.66,182.66,182.15,182.27,47782.0,177.4971,177.4971,177.0015,177.1182,47782.0
2022-03-25 12:40:00,182.3,182.43,182.21,182.36,43251.0,177.1473,177.2736,177.0598,177.2056,43251.0
2022-03-25 12:45:00,182.38,182.71,182.35,182.54,70380.0,177.225,177.5457,177.1959,177.3805,70380.0
2022-03-25 12:50:00,182.54,182.84,182.4,182.49,70429.0,177.3805,177.672,177.2445,177.3319,70429.0
2022-03-25 12:55:00,182.49,182.67,182.34,182.6,63203.0,177.3319,177.5068,177.1862,177.4388,63203.0
2022-03-25 13:00:00,182.61,182.66,182.44,182.63,55849.0,177.4485,177.4971,177.2833,177.468,55849.0
2022-03-25 13:05:00,182.62,182.66,182.47,182.54,48473.0,177.4583,177.4971,177.3125,177.3805,48473.0
2022-03-25 13:10:00,182.52,182.55,182.31,182.43,65591.0,177.3611,177.3902,177.157,177.2736,65591.0
2022-03-25 13:15:00,182.43,182.99,182.43,182.89,73587.0,177.2736,177.8178,177.2736,177.7206,73587.0
2022-03-25 13:20:00,182.89,182.97,182.4,182.43,97440.0,177.7206,177.7984,177.2445,177.2736,97440.0
2022-03-25 13:25:00,182.42,182.52,182.35,182.51,53221.0,177.2639,177.3611,177.1959,177.3514,53221.0
2022-03-25 13:30:00,182.51,182.75,182.45,182.75,52907.0,177.3514,177.5846,177.2931,177.5846,52907.0
2022-03-25 13:35:00,182.75,182.85,182.65,182.79,52505.0,177.5846,177.6818,177.4874,177.6235,52505.0
2022-03-25 13:40:00,182.79,182.87,182.58,182.83,28663.0,177.6235,177.7012,177.4194,177.6623,28663.0
2022-03-25 13:45:00,182.86,182.9,182.7,182.85,31017.0,177.6915,177.7303,177.536,177.6818,31017.0
2022-03-25 13:50:00,182.85,183.0,182.83,182.96,51495.0,177.6818,177.8275,177.6623,177.7887,51495.0
2022-03-25 13:55:00,182.96,183.21,182.93,183.17,48597.0,177.7887,178.0316,177.7595,177.9927,48597.0
2022-03-25 14:00:00,183.19,183.23,183.02,183.13,65767.0,178.0121,178.051,177.847,177.9538,65767.0
2022-03-25 14:05:00,183.11,183.27,183.1,183.21,47267.0,177.9344,178.0899,177.9247,178.0316,47267.0
2022-03-25 14:10:00,183.23,183.27,183.03,183.11,35606.0,178.051,178.0899,177.8567,177.9344,35606.0
2022-03-25 14:15:00,183.13,183.18,182.91,182.93,43875.0,177.9538,178.0024,177.7401,177.7595,43875.0
2022-03-25 14:20:00,182.95,183.08,182.95,183.0,29575.0,177.7789,177.9053,177.7789,177.8275,29575.0
2022-03-25 14:25:00,182.99,183.17,182.94,183.09,31414.0,177.8178,177.9927,177.7692,177.915,31414.0
2022-03-25 14:30:00,183.09,183.32,183.09,183.23,72022.0,177.915,178.1385,177.915,178.051,72022.0
2022-03-25 14:35:00,183.23,183.33,183.14,183.22,35383.0,178.051,178.1482,177.9636,178.0413,35383.0
2022-03-25 14:40:00,183.23,183.26,183.07,183.24,44220.0,178.051,178.0802,177.8955,178.0607,44220.0
2022-03-25 14:45:00,183.25,183.3,183.13,183.18,58713.0,178.0705,178.119,177.9538,178.0024,58713.0
2022-03-25 14:50:00,183.21,183.37,183.18,183.36,61906.0,178.0316,178.1871,178.0024,178.1773,61906.0
2022-03-25 14:55:00,183.35,183.39,183.25,183.27,73149.0,178.1676,178.2065,178.0705,178.0899,73149.0
2022-03-25 15:00:00,183.28,183.34,182.81,182.94,64119.0,178.0996,178.1579,177.6429,177.7692,64119.0
2022-03-25 15:05:00,182.95,182.98,182.68,182.76,68554.0,177.7789,177.8081,177.5166,177.5943,68554.0
2022-03-25 15:10:00,182.78,182.97,182.72,182.87,65948.0,177.6137,177.7984,177.5554,177.7012,65948.0
2022-03-25 15:15:00,182.91,182.95,182.59,182.6,99281.0,177.7401,177.7789,177.4291,177.4388,99281.0
2022-03-25 15:20:00,182.6,182.6,182.26,182.43,129112.0,177.4388,177.4388,177.1084,177.2736,129112.0
2022-03-25 15:25:00,182.44,182.49,182.18,182.21,86852.0,177.2833,177.3319,177.0307,177.0598,86852.0
2022-03-25 15:30:00,182.19,182.28,181.99,182.22,93266.0,177.0404,177.1279,176.8461,177.0696,93266.0
2022-03-25 15:35:00,182.2,182.46,182.15,182.27,115992.0,177.0501,177.3028,177.0015,177.1182,115992.0
2022-03-25 15:40:00,182.26,182.7,182.26,182.54,148796.0,177.1084,177.536,177.1084,177.3805,148796.0
2022-03-25 15:45:00,182.55,182.9,182.55,182.9,149875.0,177.3902,177.7303,177.3902,177.7303,149875.0
2022-03-25 15:50:00,182.9,183.12,182.78,183.09,142555.0,177.7303,177.9441,177.6137,177.915,142555.0
2022-03-25 15:55:00,183.1,183.41,183.06,183.3,202649.0,177.9247,178.2259,177.8858,178.119,202649.0
2022-03-28 09:30:00,185.49,185.66,185.05,185.35,105212.0,180.2471,180.4123,179.8196,180.1111,105212.0
2022-03-28 09:35:00,185.28,186.18,185.25,186.1,155548.0,180.0431,180.9176,180.0139,180.8399,155548.0
2022-03-28 09:40:00,186.09,186.61,186.03,186.38,238566.0,180.8302,181.3355,180.7719,181.112,238566.0
2022-03-28 09:45:00,186.39,186.5,185.75,185.83,191938.0,181.1217,181.2286,180.4998,180.5775,191938.0
2022-03-28 09:50:00,185.86,186.51,185.81,186.4,180278.0,180.6067,181.2383,180.5581,181.1314,180278.0
2022-03-28 09:55:00,186.43,186.64,186.24,186.62,121141.0,181.1606,181.3646,180.9759,181.3452,121141.0
2022-03-28 10:00:00,186.63,186.65,185.71,186.03,93264.0,181.3549,181.3744,180.4609,180.7719,93264.0
2022-03-28 10:05:00,186.01,186.28,185.72,185.98,124693.0,180.7524,181.0148,180.4706,180.7233,124693.0
2022-03-28 10:10:00,185.98,186.26,185.86,185.89,96793.0,180.7233,180.9954,180.6067,180.6358,96793.0
2022-03-28 10:15:00,185.9,185.93,185.32,185.44,108898.0,180.6456,180.6747,180.0819,180.1986,108898.0
2022-03-28 10:20:00,185.43,185.53,185.04,185.41,98997.0,180.1888,180.286,179.8099,180.1694,98997.0
2022-03-28 10:25:00,185.42,185.92,185.23,185.91,74586.0,180.1791,180.665,179.9945,180.6553,74586.0
2022-03-28 10:30:00,185.92,186.15,185.75,185.92,91937.0,180.665,180.8885,180.4998,180.665,91937.0
2022-03-28 10:35:00,185.93,186.06,185.64,185.94,82555.0,180.6747,180.801,180.3929,180.6844,82555.0
2022-03-28 10:40:00,185.91,186.29,185.78,186.26,76281.0,180.6553,181.0245,180.5289,180.9954,76281.0
2022-03-28 10:45:00,186.29,186.82,186.29,186.75,67550.0,181.0245,181.5395,181.0245,181.4715,67550.0
2022-03-28 10:50:00,186.75,187.16,186.7,187.15,95567.0,181.4715,181.8699,181.4229,181.8602,95567.0
2022-03-28 10:55:00,187.15,187.2,186.87,187.11,115172.0,181.8602,181.9088,181.5881,181.8214,115172.0
2022-03-28 11:00:00,187.14,187.31,186.32,186.58,224262.0,181.8505,182.0157,181.0537,181.3063,224262.0
2022-03-28 11:05:00,186.59,186.73,186.4,186.68,136239.0,181.316,181.4521,181.1314,181.4035,136239.0
2022-03-28 11:10:00,186.67,186.97,186.61,186.86,62894.0,181.3938,181.6853,181.3355,181.5784,62894.0
2022-03-28 11:15:00,186.86,186.94,186.61,186.84,56171.0,181.5784,181.6562,181.3355,181.559,56171.0
2022-03-28 11:20:00,186.87,186.89,186.37,186.46,75587.0,181.5881,181.6076,181.1023,181.1897,75587.0
2022-03-28 11:25:00,186.46,186.54,186.13,186.51,85682.0,181.1897,181.2675,180.8691,181.2383,85682.0
2022-03-28 11:30:00,186.53,186.58,185.92,186.02,93282.0,181.2577,181.3063,180.665,180.7622,93282.0
2022-03-28 11:35:00,186.03,186.03,185.65,185.76,97729.0,180.7719,180.7719,180.4026,180.5095,97729.0
2022-03-28 11:40:00,185.77,186.13,185.75,186.09,92093.0,180.5192,180.8691,180.4998,180.8302,92093.0
2022-03-28 11:45:00,186.08,186.08,185.51,185.55,112867.0,180.8205,180.8205,180.2666,180.3054,112867.0
2022-03-28 11:50:00,185.54,185.81,185.44,185.76,132479.0,180.2957,180.5581,180.1986,180.5095,132479.0
2022-03-28 11:55:00,185.77,185.86,185.67,185.76,71977.0,180.5192,180.6067,180.4221,180.5095,71977.0
2022-03-28 12:00:00,185.77,186.15,185.68,186.12,65486.0,180.5192,180.8885,180.4318,180.8593,65486.0
2022-03-28 12:05:00,186.11,186.17,185.82,185.83,54153.0,180.8496,180.9079,180.5678,180.5775,54153.0
2022-03-28 12:10:00,185.82,185.83,185.45,185.55,63844.0,180.5678,180.5775,180.2083,180.3054,63844.0
2022-03-28 12:15:00,185.54,185.68,185.11,185.21,100742.0,180.2957,180.4318,179.8779,179.9751,100742.0
2022-03-28 12:20:00,185.21,185.65,185.2,185.63,81821.0,179.9751,180.4026,179.9653,180.3832,81821.0
2022-03-28 12:25:00,185.61,185.72,185.4,185.5,75091.0,180.3637,180.4706,180.1597,180.2569,75091.0
2022-03-28 12:30:00,185.48,185.84,185.44,185.84,120733.0,180.2374,180.5872,180.1986,180.5872,120733.0
2022-03-28 12:35:00,185.86,185.89,185.63,185.73,88750.0,180.6067,180.6358,180.3832,180.4804,88750.0
2022-03-28 12:40:00,185.72,185.92,185.64,185.83,93403.0,180.4706,180.665,180.3929,180.5775,93403.0
2022-03-28 12:45:00,185.83,185.88,185.56,185.85,78731.0,180.5775,180.6261,180.3152,180.597,78731.0
2022-03-28 12:50:00,185.83,186.07,185.8,186.07,67448.0,180.5775,180.8107,180.5484,180.8107,67448.0
2022-03-28 12:55:00,186.05,186.19,186.05,186.09,55047.0,180.7913,180.9274,180.7913,180.8302,55047.0
2022-03-28 13:00:00,186.09,186.31,186.08,186.26,40920.0,180.8302,181.044,180.8205,180.9954,40920.0
2022-03-28 13:05:00,186.26,186.42,186.2,186.24,70937.0,180.9954,181.1509,180.9371,180.9759,70937.0
2022-03-28 13:10:00,186.23,186.45,186.21,186.41,46303.0,180.9662,181.18,180.9468,181.1411,46303.0
2022-03-28 13:15:00,186.43,186.56,186.4,186.49,71040.0,181.1606,181.2869,181.1314,181.2189,71040.0
2022-03-28 13:20:00,186.51,186.67,186.39,186.64,70006.0,181.2383,181.3938,181.1217,181.3646,70006.0
2022-03-28 13:25:00,186.66,186.87,186.58,186.74,103806.0,181.3841,181.5881,181.3063,181.4618,103806.0
2022-03-28 13:30:00,186.77,186.85,186.64,186.79,57988.0,181.491,181.5687,181.3646,181.5104,57988.0
2022-03-28 13:35:00,186.78,186.96,186.69,186.76,57742.0,181.5007,181.6756,181.4132,181.4812,57742.0
2022-03-28 13:40:00,186.74,186.82,186.52,186.62,50288.0,181.4618,181.5395,181.248,181.3452,50288.0
2022-03-28 13:45:00,186.63,186.77,186.59,186.69,40788.0,181.3549,181.491,181.316,181.4132,40788.0
2022-03-28 13:50:00,186.69,186.76,186.6,186.63,44257.0,181.4132,181.4812,181.3258,181.3549,44257.0
2022-03-28 13:55:00,186.65,186.78,186.51,186.72,47565.0,181.3744,181.5007,181.2383,181.4424,47565.0
2022-03-28 14:00:00,186.72,186.89,186.63,186.72,70931.0,181.4424,181.6076,181.3549,181.4424,70931.0
2022-03-28 14:05:00,186.7,186.79,186.53,186.76,46111.0,181.4229,181.5104,181.2577,181.4812,46111.0
2022-03-28 14:10:00,186.78,186.88,186.43,186.56,66108.0,181.5007,181.5979,181.1606,181.2869,66108.0
2022-03-28 14:15:00,186.54,186.58,186.41,186.43,41513.0,181.2675,181.3063,181.1411,181.1606,41513.0
2022-03-28 14:20:00,186.43,186.73,186.39,186.67,49154.0,181.1606,181.4521,181.1217,181.3938,49154.0
2022-03-28 14:25:00,186.68,186.92,186.63,186.87,51407.0,181.4035,181.6367,181.3549,181.5881,51407.0
2022-03-28 14:30:00,186.85,186.92,186.79,186.83,50354.0,181.5687,181.6367,181.5104,181.5493,50354.0
2022-03-28 14:35:00,186.81,186.85,186.7,186.8,53103.0,181.5298,181.5687,181.4229,181.5201,53103.0
2022-03-28 14:40:00,186.8,187.13,186.71,186.98,135862.0,181.5201,181.8408,181.4327,181.695,135862.0
2022-03-28 14:45:00,186.97,187.19,186.96,187.11,56752.0,181.6853,181.8991,181.6756,181.8214,56752.0
2022-03-28 14:50:00,187.1,187.4,187.1,187.39,49872.0,181.8116,182.1032,181.8116,182.0934,49872.0
2022-03-28 14:55:00,187.38,187.86,187.33,187.85,76354.0,182.0837,182.5502,182.0351,182.5404,76354.0
2022-03-28 15:00:00,187.85,187.89,187.57,187.59,78717.0,182.5404,182.5793,182.2683,182.2878,78717.0
2022-03-28 15:05:00,187.62,187.78,187.58,187.7,81296.0,182.3169,182.4724,182.2781,182.3947,81296.0
2022-03-28 15:10:00,187.7,187.84,187.65,187.8,85752.0,182.3947,182.5307,182.3461,182.4918,85752.0
2022-03-28 15:15:00,187.8,187.83,187.62,187.62,57795.0,182.4918,182.521,182.3169,182.3169,57795.0
2022-03-28 15:20:00,187.63,187.88,187.6,187.87,82947.0,182.3267,182.5696,182.2975,182.5599,82947.0
2022-03-28 15:25:00,187.87,187.92,187.74,187.84,76559.0,182.5599,182.6085,182.4335,182.5307,76559.0
2022-03-28 15:30:00,187.84,188.06,187.79,188.04,107333.0,182.5307,182.7445,182.4821,182.7251,107333.0
2022-03-28 15:35:00,188.03,188.06,187.63,187.66,120937.0,182.7153,182.7445,182.3267,182.3558,120937.0
2022-03-28 15:40:00,187.65,187.94,187.54,187.91,91521.0,182.3461,182.6279,182.2392,182.5987,91521.0
2022-03-28 15:45:00,187.92,188.15,187.84,188.14,167286.0,182.6085,182.832,182.5307,182.8222,167286.0
2022-03-28 15:50:00,188.13,188.15,187.51,187.87,300919.0,182.8125,182.832,182.21,182.5599,300919.0
2022-03-28 15:55:00,187.88,188.3,187.77,188.25,684078.0,182.5696,182.9777,182.4627,182.9291,684078.0
2022-03-29 09:30:00,190.87,192.19,190.61,191.89,186975.0,185.4751,186.7578,185.2224,186.4662,186975.0
2022-03-29 09:35:00,191.87,191.93,191.18,191.37,347210.0,186.4468,186.5051,185.7763,185.9609,347210.0
2022-03-29 09:40:00,191.38,191.86,191.17,191.42,355840.0,185.9707,186.4371,185.7666,186.0095,355840.0
2022-03-29 09:45:00,191.41,191.84,190.66,190.67,220242.0,185.9998,186.4177,185.271,185.2807,220242.0
2022-03-29 09:50:00,190.68,190.99,190.5,190.86,287546.0,185.2904,185.5917,185.1155,185.4654,287546.0
2022-03-29 09:55:00,190.91,191.19,190.83,190.85,162409.0,185.5139,185.786,185.4362,185.4556,162409.0
2022-03-29 10:00:00,190.89,191.17,190.27,190.29,95424.0,185.4945,185.7666,184.892,184.9115,95424.0
2022-03-29 10:05:00,190.26,190.4,189.63,189.83,55289.0,184.8823,185.0184,184.2701,184.4645,55289.0
2022-03-29 10:10:00,189.82,190.08,189.05,189.3,144427.0,184.4548,184.7074,183.7065,183.9495,144427.0
2022-03-29 10:15:00,189.32,189.6,189.17,189.44,157510.0,183.9689,184.241,183.8231,184.0855,157510.0
2022-03-29 10:20:00,189.44,189.85,189.36,189.56,160093.0,184.0855,184.4839,184.0078,184.2021,160093.0
2022-03-29 10:25:00,189.54,190.21,189.37,190.19,112542.0,184.1827,184.8337,184.0175,184.8143,112542.0
2022-03-29 10:30:00,190.22,190.41,189.89,190.24,118677.0,184.8434,185.0281,184.5228,184.8629,118677.0
2022-03-29 10:35:00,190.23,190.33,189.79,189.96,134092.0,184.8532,184.9503,184.4256,184.5908,134092.0
2022-03-29 10:40:00,189.92,190.19,189.53,190.07,141309.0,184.5519,184.8143,184.1729,184.6977,141309.0
2022-03-29 10:45:00,190.06,190.55,190.06,190.49,92779.0,184.688,185.1641,184.688,185.1058,92779.0
2022-03-29 10:50:00,190.53,190.81,190.53,190.73,93287.0,185.1447,185.4168,185.1447,185.339,93287.0
2022-03-29 10:55:00,190.67,191.0,190.6,190.86,111620.0,185.2807,185.6014,185.2127,185.4654,111620.0
2022-03-29 11:00:00,190.85,190.92,190.52,190.59,102536.0,185.4556,185.5237,185.135,185.203,102536.0
2022-03-29 11:05:00,190.6,190.65,190.42,190.61,62040.0,185.2127,185.2613,185.0378,185.2224,62040.0
2022-03-29 11:10:00,190.62,190.81,190.45,190.72,86129.0,185.2321,185.4168,185.0669,185.3293,86129.0
2022-03-29 11:15:00,190.72,190.92,190.61,190.87,91884.0,185.3293,185.5237,185.2224,185.4751,91884.0
2022-03-29 11:20:00,190.88,190.93,190.37,190.71,91970.0,185.4848,185.5334,184.9892,185.3196,91970.0
2022-03-29 11:25:00,190.72,191.29,190.69,191.15,69373.0,185.3293,185.8832,185.3002,185.7472,69373.0
2022-03-29 11:30:00,191.14,191.31,191.06,191.11,81738.0,185.7374,185.9026,185.6597,185.7083,81738.0
2022-03-29 11:35:00,191.11,191.32,190.95,191.32,112573.0,185.7083,185.9124,185.5528,185.9124,112573.0
2022-03-29 11:40:00,191.3,191.35,191.07,191.29,87638.0,185.8929,185.9415,185.6694,185.8832,87638.0
2022-03-29 11:45:00,191.3,191.53,191.29,191.51,74480.0,185.8929,186.1164,185.8832,186.097,74480.0
2022-03-29 11:50:00,191.5,191.5,191.29,191.37,56760.0,186.0873,186.0873,185.8832,185.9609,56760.0
2022-03-29 11:55:00,191.37,191.39,191.17,191.31,39152.0,185.9609,185.9804,185.7666,185.9026,39152.0
2022-03-29 12:00:00,191.33,191.35,190.82,191.14,72505.0,185.9221,185.9415,185.4265,185.7374,72505.0
2022-03-29 12:05:00,191.15,191.28,191.05,191.2,37782.0,185.7472,185.8735,185.65,185.7957,37782.0
2022-03-29 12:10:00,191.19,191.24,190.98,191.18,45064.0,185.786,185.8346,185.582,185.7763,45064.0
2022-03-29 12:15:00,191.17,191.32,191.1,191.27,57454.0,185.7666,185.9124,185.6986,185.8638,57454.0
2022-03-29 12:20:00,191.28,191.29,190.98,191.09,33044.0,185.8735,185.8832,185.582,185.6889,33044.0
2022-03-29 12:25:00,191.08,191.11,190.75,190.92,34730.0,185.6791,185.7083,185.3585,185.5237,34730.0
2022-03-29 12:30:00,190.93,190.97,190.4,190.45,52089.0,185.5334,185.5722,185.0184,185.0669,52089.0
2022-03-29 12:35:00,190.46,190.69,190.35,190.62,38631.0,185.0767,185.3002,184.9698,185.2321,38631.0
2022-03-29 12:40:00,190.62,190.9,190.55,190.9,26487.0,185.2321,185.5042,185.1641,185.5042,26487.0
2022-03-29 12:45:00,190.91,191.1,190.91,191.07,78852.0,185.5139,185.6986,185.5139,185.6694,78852.0
2022-03-29 12:50:00,191.1,191.15,190.67,190.71,46131.0,185.6986,185.7472,185.2807,185.3196,46131.0
2022-03-29 12:55:00,190.72,190.87,190.72,190.86,26803.0,185.3293,185.4751,185.3293,185.4654,26803.0
2022-03-29 13:00:00,190.89,190.89,190.48,190.69,57351.0,185.4945,185.4945,185.0961,185.3002,57351.0
2022-03-29 13:05:00,190.67,190.68,190.46,190.47,30940.0,185.2807,185.2904,185.0767,185.0864,30940.0
2022-03-29 13:10:00,190.49,190.75,190.49,190.57,33991.0,185.1058,185.3585,185.1058,185.1836,33991.0
2022-03-29 13:15:00,190.59,190.82,190.59,190.75,29743.0,185.203,185.4265,185.203,185.3585,29743.0
2022-03-29 13:20:00,190.76,190.76,190.42,190.6,32674.0,185.3682,185.3682,185.0378,185.2127,32674.0
2022-03-29 13:25:00,190.61,190.83,190.54,190.72,30513.0,185.2224,185.4362,185.1544,185.3293,30513.0
2022-03-29 13:30:00,190.71,190.82,190.5,190.64,40112.0,185.3196,185.4265,185.1155,185.2516,40112.0
2022-03-29 13:35:00,190.61,190.88,190.59,190.87,41632.0,185.2224,185.4848,185.203,185.4751,41632.0
2022-03-29 13:40:00,190.89,191.03,190.84,191.03,38897.0,185.4945,185.6306,185.4459,185.6306,38897.0
2022-03-29 13:45:00,191.03,191.35,190.87,191.18,63394.0,185.6306,185.9415,185.4751,185.7763,63394.0
2022-03-29 13:50:00,191.18,191.34,191.13,191.3,43880.0,185.7763,185.9318,185.7277,185.8929,43880.0
2022-03-29 13:55:00,191.3,191.45,191.21,191.43,79630.0,185.8929,186.0387,185.8055,186.0192,79630.0
2022-03-29 14:00:00,191.45,191.57,191.38,191.48,40786.0,186.0387,186.1553,185.9707,186.0678,40786.0
2022-03-29 14:05:00,191.48,191.53,191.35,191.46,41608.0,186.0678,186.1164,185.9415,186.0484,41608.0
2022-03-29 14:10:00,191.46,191.56,191.35,191.43,56126.0,186.0484,186.1456,185.9415,186.0192,56126.0
2022-03-29 14:15:00,191.43,191.45,191.12,191.18,62261.0,186.0192,186.0387,185.718,185.7763,62261.0
2022-03-29 14:20:00,191.18,191.33,191.05,191.27,59698.0,185.7763,185.9221,185.65,185.8638,59698.0
2022-03-29 14:25:00,191.28,191.44,191.19,191.4,59135.0,185.8735,186.029,185.786,185.9901,59135.0
2022-03-29 14:30:00,191.4,191.53,191.31,191.52,42086.0,185.9901,186.1164,185.9026,186.1067,42086.0
2022-03-29 14:35:00,191.52,191.65,191.5,191.58,102650.0,186.1067,186.233,186.0873,186.165,102650.0
2022-03-29 14:40:00,191.55,191.67,191.52,191.65,59322.0,186.1359,186.2525,186.1067,186.233,59322.0
2022-03-29 14:45:00,191.66,191.78,191.57,191.68,57687.0,186.2427,186.3594,186.1553,186.2622,57687.0
2022-03-29 14:50:00,191.67,191.85,191.63,191.77,69569.0,186.2525,186.4274,186.2136,186.3496,69569.0
2022-03-29 14:55:00,191.78,191.84,191.66,191.7,53328.0,186.3594,186.4177,186.2427,186.2816,53328.0
2022-03-29 15:00:00,191.71,191.74,191.5,191.71,97313.0,186.2913,186.3205,186.0873,186.2913,97313.0
2022-03-29 15:05:00,191.71,191.8,191.66,191.77,65784.0,186.2913,186.3788,186.2427,186.3496,65784.0
2022-03-29 15:10:00,191.78,191.83,191.6,191.61,92448.0,186.3594,186.4079,186.1844,186.1942,92448.0
2022-03-29 15:15:00,191.61,191.64,191.5,191.64,107238.0,186.1942,186.2233,186.0873,186.2233,107238.0
2022-03-29 15:20:00,191.65,191.74,191.56,191.63,159822.0,186.233,186.3205,186.1456,186.2136,159822.0
2022-03-29 15:25:00,191.63,191.84,191.58,191.81,120792.0,186.2136,186.4177,186.165,186.3885,120792.0
2022-03-29 15:30:00,191.81,192.03,191.77,192.02,151578.0,186.3885,186.6023,186.3496,186.5926,151578.0
2022-03-29 15:35:00,192.02,192.09,191.73,191.76,142869.0,186.5926,186.6606,186.3108,186.3399,142869.0
2022-03-29 15:40:00,191.76,191.9,191.47,191.71,99527.0,186.3399,186.476,186.0581,186.2913,99527.0
2022-03-29 15:45:00,191.71,191.91,191.52,191.66,159710.0,186.2913,186.4857,186.1067,186.2427,159710.0
2022-03-29 15:50:00,191.66,191.71,190.96,191.11,231743.0,186.2427,186.2913,185.5625,185.7083,231743.0
2022-03-29 15:55:00,191.12,191.5,191.03,191.48,331958.0,185.718,186.0873,185.6306,186.0678,331958.0
2022-03-30 09:30:00,190.1,190.18,189.5,189.74,155295.0,184.7268,184.8046,184.1438,184.377,155295.0
2022-03-30 09:35:00,189.72,190.0,189.13,189.35,266288.0,184.3576,184.6297,183.7843,183.998,266288.0
2022-03-30 09:40:00,189.36,189.75,189.3,189.73,222751.0,184.0078,184.3867,183.9495,184.3673,222751.0
2022-03-30 09:45:00,189.71,190.43,189.51,190.34,196125.0,184.3479,185.0475,184.1535,184.9601,196125.0
2022-03-30 09:50:00,190.35,190.46,190.09,190.39,198150.0,184.9698,185.0767,184.7171,185.0086,198150.0
2022-03-30 09:55:00,190.37,190.53,190.14,190.42,139319.0,184.9892,185.1447,184.7657,185.0378,139319.0
2022-03-30 10:00:00,190.43,190.72,190.19,190.35,126110.0,185.0475,185.3293,184.8143,184.9698,126110.0
2022-03-30 10:05:00,190.35,190.4,190.07,190.29,115644.0,184.9698,185.0184,184.6977,184.9115,115644.0
2022-03-30 10:10:00,190.29,190.92,190.29,190.91,131560.0,184.9115,185.5237,184.9115,185.5139,131560.0
2022-03-30 10:15:00,190.89,191.0,190.34,190.51,137957.0,185.4945,185.6014,184.9601,185.1252,137957.0
2022-03-30 10:20:00,190.51,190.73,190.38,190.67,112525.0,185.1252,185.339,184.9989,185.2807,112525.0
2022-03-30 10:25:00,190.69,190.8,190.52,190.68,100181.0,185.3002,185.4071,185.135,185.2904,100181.0
2022-03-30 10:30:00,190.66,190.77,190.43,190.6,93774.0,185.271,185.3779,185.0475,185.2127,93774.0
2022-03-30 10:35:00,190.61,190.86,190.48,190.77,106697.0,185.2224,185.4654,185.0961,185.3779,106697.0
2022-03-30 10:40:00,190.75,190.81,190.4,190.4,67745.0,185.3585,185.4168,185.0184,185.0184,67745.0
2022-03-30 10:45:00,190.41,190.65,190.31,190.55,94398.0,185.0281,185.2613,184.9309,185.1641,94398.0
2022-03-30 10:50:00,190.56,190.7,190.16,190.18,79672.0,185.1738,185.3099,184.7851,184.8046,79672.0
2022-03-30 10:55:00,190.2,190.22,189.88,189.93,43487.0,184.824,184.8434,184.5131,184.5616,43487.0
2022-03-30 11:00:00,189.94,190.06,189.66,189.78,61681.0,184.5714,184.688,184.2993,184.4159,61681.0
2022-03-30 11:05:00,189.77,189.79,189.35,189.37,62108.0,184.4062,184.4256,183.998,184.0175,62108.0
2022-03-30 11:10:00,189.37,189.48,189.11,189.42,67475.0,184.0175,184.1244,183.7648,184.0661,67475.0
2022-03-30 11:15:00,189.42,189.69,189.4,189.64,73101.0,184.0661,184.3284,184.0466,184.2798,73101.0
2022-03-30 11:20:00,189.64,189.73,189.42,189.53,68314.0,184.2798,184.3673,184.0661,184.1729,68314.0
2022-03-30 11:25:00,189.55,189.59,189.21,189.35,58290.0,184.1924,184.2313,183.862,183.998,58290.0
2022-03-30 11:30:00,189.4,189.46,189.25,189.43,61244.0,184.0466,184.1049,183.9009,184.0758,61244.0
2022-03-30 11:35:00,189.45,189.66,189.39,189.6,51027.0,184.0952,184.2993,184.0369,184.241,51027.0
2022-03-30 11:40:00,189.61,189.65,189.43,189.55,44760.0,184.2507,184.2896,184.0758,184.1924,44760.0
2022-03-30 11:45:00,189.53,189.71,189.48,189.57,45876.0,184.1729,184.3479,184.1244,184.2118,45876.0
2022-03-30 11:50:00,189.56,189.72,189.51,189.72,35211.0,184.2021,184.3576,184.1535,184.3576,35211.0
2022-03-30 11:55:00,189.7,189.88,189.64,189.87,30726.0,184.3381,184.5131,184.2798,184.5033,30726.0
2022-03-30 12:00:00,189.85,190.11,189.83,190.0,44304.0,184.4839,184.7366,184.4645,184.6297,44304.0
2022-03-30 12:05:00,190.0,190.01,189.61,189.74,52848.0,184.6297,184.6394,184.2507,184.377,52848.0
2022-03-30 12:10:00,189.72,189.77,189.58,189.72,32972.0,184.3576,184.4062,184.2215,184.3576,32972.0
2022-03-30 12:15:00,189.72,189.75,189.64,189.72,48480.0,184.3576,184.3867,184.2798,184.3576,48480.0
2022-03-30 12:20:00,189.72,189.83,189.61,189.69,39287.0,184.3576,184.4645,184.2507,184.3284,39287.0
2022-03-30 12:25:00,189.68,189.83,189.67,189.75,33333.0,184.3187,184.4645,184.309,184.3867,33333.0
2022-03-30 12:30:00,189.77,189.81,189.67,189.8,34538.0,184.4062,184.445,184.309,184.4353,34538.0
2022-03-30 12:35:00,189.81,189.87,189.72,189.87,33811.0,184.445,184.5033,184.3576,184.5033,33811.0
2022-03-30 12:40:00,189.87,189.93,189.77,189.89,32624.0,184.5033,184.5616,184.4062,184.5228,32624.0
2022-03-30 12:45:00,189.88,189.94,189.73,189.88,39844.0,184.5131,184.5714,184.3673,184.5131,39844.0
2022-03-30 12:50:00,189.87,190.01,189.81,189.99,31211.0,184.5033,184.6394,184.445,184.6199,31211.0
2022-03-30 12:55:00,190.01,190.08,189.97,190.04,30031.0,184.6394,184.7074,184.6005,184.6685,30031.0
2022-03-30 13:00:00,190.02,190.05,189.88,189.89,37249.0,184.6491,184.6783,184.5131,184.5228,37249.0
2022-03-30 13:05:00,189.87,189.92,189.7,189.75,29788.0,184.5033,184.5519,184.3381,184.3867,29788.0
2022-03-30 13:10:00,189.75,190.2,189.73,190.2,51335.0,184.3867,184.824,184.3673,184.824,51335.0
2022-03-30 13:15:00,190.19,190.21,189.79,189.84,35711.0,184.8143,184.8337,184.4256,184.4742,35711.0
2022-03-30 13:20:00,189.84,189.84,189.63,189.69,90027.0,184.4742,184.4742,184.2701,184.3284,90027.0
2022-03-30 13:25:00,189.65,189.69,189.51,189.62,40052.0,184.2896,184.3284,184.1535,184.2604,40052.0
2022-03-30 13:30:00,189.61,189.85,189.58,189.74,35985.0,184.2507,184.4839,184.2215,184.377,35985.0
2022-03-30 13:35:00,189.74,189.85,189.51,189.52,56586.0,184.377,184.4839,184.1535,184.1632,56586.0
2022-03-30 13:40:00,189.52,189.6,189.45,189.49,44269.0,184.1632,184.241,184.0952,184.1341,44269.0
2022-03-30 13:45:00,189.49,189.65,189.39,189.62,48973.0,184.1341,184.2896,184.0369,184.2604,48973.0
2022-03-30 13:50:00,189.6,189.69,189.51,189.6,33592.0,184.241,184.3284,184.1535,184.241,33592.0
2022-03-30 13:55:00,189.57,189.62,189.18,189.22,57217.0,184.2118,184.2604,183.8328,183.8717,57217.0
2022-03-30 14:00:00,189.21,189.58,189.18,189.45,85542.0,183.862,184.2215,183.8328,184.0952,85542.0
2022-03-30 14:05:00,189.43,189.48,189.29,189.43,61817.0,184.0758,184.1244,183.9397,184.0758,61817.0
2022-03-30 14:10:00,189.43,189.44,189.32,189.39,50153.0,184.0758,184.0855,183.9689,184.0369,50153.0
2022-03-30 14:15:00,189.39,189.39,189.04,189.09,49124.0,184.0369,184.0369,183.6968,183.7454,49124.0
2022-03-30 14:20:00,189.11,189.12,188.88,188.95,47583.0,183.7648,183.7745,183.5413,183.6093,47583.0
2022-03-30 14:25:00,188.92,188.99,188.66,188.84,56906.0,183.5802,183.6482,183.3275,183.5025,56906.0
2022-03-30 14:30:00,188.83,189.07,188.76,189.02,41783.0,183.4927,183.726,183.4247,183.6774,41783.0
2022-03-30 14:35:00,189.02,189.19,189.02,189.12,33452.0,183.6774,183.8426,183.6774,183.7745,33452.0
2022-03-30 14:40:00,189.11,189.15,188.78,188.88,56233.0,183.7648,183.8037,183.4441,183.5413,56233.0
2022-03-30 14:45:00,188.86,188.86,188.66,188.75,36861.0,183.5219,183.5219,183.3275,183.415,36861.0
2022-03-30 14:50:00,188.76,188.82,188.61,188.63,41009.0,183.4247,183.483,183.279,183.2984,41009.0
2022-03-30 14:55:00,188.62,188.81,188.54,188.62,40487.0,183.2887,183.4733,183.2109,183.2887,40487.0
2022-03-30 15:00:00,188.62,188.67,188.36,188.41,43975.0,183.2887,183.3373,183.036,183.0846,43975.0
2022-03-30 15:05:00,188.4,188.52,188.22,188.3,81550.0,183.0749,183.1915,182.9,182.9777,81550.0
2022-03-30 15:10:00,188.29,188.48,188.23,188.44,72237.0,182.968,183.1526,182.9097,183.1138,72237.0
2022-03-30 15:15:00,188.45,188.48,188.03,188.03,57891.0,183.1235,183.1526,182.7153,182.7153,57891.0
2022-03-30 15:20:00,188.03,188.06,187.73,187.75,83641.0,182.7153,182.7445,182.4238,182.4433,83641.0
2022-03-30 15:25:00,187.72,188.01,187.68,188.0,125948.0,182.4141,182.6959,182.3752,182.6862,125948.0
2022-03-30 15:30:00,188.0,188.25,187.88,188.15,102471.0,182.6862,182.9291,182.5696,182.832,102471.0
2022-03-30 15:35:00,188.14,188.38,188.04,188.04,93619.0,182.8222,183.0555,182.7251,182.7251,93619.0
2022-03-30 15:40:00,188.04,188.24,187.81,188.12,104401.0,182.7251,182.9194,182.5016,182.8028,104401.0
2022-03-30 15:45:00,188.13,188.59,188.12,188.4,139717.0,182.8125,183.2595,182.8028,183.0749,139717.0
2022-03-30 15:50:00,188.43,188.44,187.95,188.08,200335.0,183.104,183.1138,182.6376,182.7639,200335.0
2022-03-30 15:55:00,188.07,188.65,188.07,188.65,275751.0,182.7542,183.3178,182.7542,183.3178,275751.0
2022-03-31 09:30:00,188.57,188.58,187.52,187.77,95622.0,183.2401,183.2498,182.2198,182.4627,95622.0
2022-03-31 09:35:00,187.69,188.0,187.47,187.97,169782.0,182.385,182.6862,182.1712,182.657,169782.0
2022-03-31 09:40:00,187.98,188.14,187.64,188.03,172021.0,182.6668,182.8222,182.3364,182.7153,172021.0
2022-03-31 09:45:00,188.0,188.12,187.64,187.95,138745.0,182.6862,182.8028,182.3364,182.6376,138745.0
2022-03-31 09:50:00,187.92,188.37,187.84,187.88,144805.0,182.6085,183.0457,182.5307,182.5696,144805.0
2022-03-31 09:55:00,187.88,187.92,187.51,187.86,46359.0,182.5696,182.6085,182.21,182.5502,46359.0
2022-03-31 10:00:00,187.86,187.86,187.19,187.33,82762.0,182.5502,182.5502,181.8991,182.0351,82762.0
2022-03-31 10:05:00,187.33,187.51,187.19,187.43,126305.0,182.0351,182.21,181.8991,182.1323,126305.0
2022-03-31 10:10:00,187.47,187.56,187.15,187.56,149700.0,182.1712,182.2586,181.8602,182.2586,149700.0
2022-03-31 10:15:00,187.52,187.83,187.47,187.75,90794.0,182.2198,182.521,182.1712,182.4433,90794.0
2022-03-31 10:20:00,187.74,187.89,187.59,187.61,77931.0,182.4335,182.5793,182.2878,182.3072,77931.0
2022-03-31 10:25:00,187.6,187.77,187.44,187.7,73940.0,182.2975,182.4627,182.142,182.3947,73940.0
2022-03-31 10:30:00,187.71,188.18,187.69,188.08,100699.0,182.4044,182.8611,182.385,182.7639,100699.0
2022-03-31 10:35:00,188.07,188.23,187.87,187.92,106279.0,182.7542,182.9097,182.5599,182.6085,106279.0
2022-03-31 10:40:00,187.92,187.94,187.64,187.86,51793.0,182.6085,182.6279,182.3364,182.5502,51793.0
2022-03-31 10:45:00,187.85,188.2,187.77,188.2,119090.0,182.5404,182.8805,182.4627,182.8805,119090.0
2022-03-31 10:50:00,188.19,188.29,187.97,188.03,59720.0,182.8708,182.968,182.657,182.7153,59720.0
2022-03-31 10:55:00,188.06,188.54,188.06,188.37,55668.0,182.7445,183.2109,182.7445,183.0457,55668.0
2022-03-31 11:00:00,188.39,188.44,188.15,188.32,67740.0,183.0652,183.1138,182.832,182.9972,67740.0
2022-03-31 11:05:00,188.34,188.37,187.98,188.14,61702.0,183.0166,183.0457,182.6668,182.8222,61702.0
2022-03-31 11:10:00,188.09,188.17,187.91,188.09,48307.0,182.7737,182.8514,182.5987,182.7737,48307.0
2022-03-31 11:15:00,188.11,188.16,187.88,188.0,31536.0,182.7931,182.8417,182.5696,182.6862,31536.0
2022-03-31 11:20:00,187.96,188.19,187.87,187.93,35985.0,182.6473,182.8708,182.5599,182.6182,35985.0
2022-03-31 11:25:00,187.94,187.94,187.64,187.72,50757.0,182.6279,182.6279,182.3364,182.4141,50757.0
2022-03-31 11:30:00,187.73,187.8,187.62,187.67,40841.0,182.4238,182.4918,182.3169,182.3655,40841.0
2022-03-31 11:35:00,187.69,187.85,187.65,187.75,43729.0,182.385,182.5404,182.3461,182.4433,43729.0
2022-03-31 11:40:00,187.77,188.13,187.76,187.81,56788.0,182.4627,182.8125,182.453,182.5016,56788.0
2022-03-31 11:45:00,187.77,187.88,187.71,187.85,32761.0,182.4627,182.5696,182.4044,182.5404,32761.0
2022-03-31 11:50:00,187.83,187.88,187.65,187.74,45096.0,182.521,182.5696,182.3461,182.4335,45096.0
2022-03-31 11:55:00,187.75,187.91,187.68,187.9,51324.0,182.4433,182.5987,182.3752,182.589,51324.0
2022-03-31 12:00:00,187.89,188.0,187.61,187.68,63114.0,182.5793,182.6862,182.3072,182.3752,63114.0
2022-03-31 12:05:00,187.69,187.81,187.66,187.76,49434.0,182.385,182.5016,182.3558,182.453,49434.0
2022-03-31 12:10:00,187.74,187.78,187.54,187.55,62157.0,182.4335,182.4724,182.2392,182.2489,62157.0
2022-03-31 12:15:00,187.53,187.67,187.5,187.59,94420.0,182.2295,182.3655,182.2003,182.2878,94420.0
2022-03-31 12:20:00,187.59,187.63,187.42,187.44,47833.0,182.2878,182.3267,182.1226,182.142,47833.0
2022-03-31 12:25:00,187.45,187.47,187.28,187.42,44152.0,182.1517,182.1712,181.9865,182.1226,44152.0
2022-03-31 12:30:00,187.44,187.5,187.15,187.19,65000.0,182.142,182.2003,181.8602,181.8991,65000.0
2022-03-31 12:35:00,187.19,187.41,187.13,187.36,44062.0,181.8991,182.1129,181.8408,182.0643,44062.0
2022-03-31 12:40:00,187.34,187.52,187.34,187.46,38486.0,182.0448,182.2198,182.0448,182.1615,38486.0
2022-03-31 12:45:00,187.48,187.51,187.23,187.4,36381.0,182.1809,182.21,181.938,182.1032,36381.0
2022-03-31 12:50:00,187.39,187.4,187.2,187.25,44684.0,182.0934,182.1032,181.9088,181.9574,44684.0
2022-03-31 12:55:00,187.27,187.31,187.11,187.15,43229.0,181.9768,182.0157,181.8214,181.8602,43229.0
2022-03-31 13:00:00,187.15,187.32,187.06,187.25,49026.0,181.8602,182.0254,181.7728,181.9574,49026.0
2022-03-31 13:05:00,187.24,187.35,187.1,187.17,47729.0,181.9477,182.0546,181.8116,181.8797,47729.0
2022-03-31 13:10:00,187.15,187.23,187.0,187.04,50586.0,181.8602,181.938,181.7145,181.7533,50586.0
2022-03-31 13:15:00,187.03,187.17,186.92,187.11,45893.0,181.7436,181.8797,181.6367,181.8214,45893.0
2022-03-31 13:20:00,187.1,187.13,186.96,187.02,37880.0,181.8116,181.8408,181.6756,181.7339,37880.0
2022-03-31 13:25:00,187.01,187.37,186.97,187.36,38948.0,181.7242,182.074,181.6853,182.0643,38948.0
2022-03-31 13:30:00,187.34,187.45,187.26,187.36,49848.0,182.0448,182.1517,181.9671,182.0643,49848.0
2022-03-31 13:35:00,187.35,187.35,187.16,187.22,35639.0,182.0546,182.0546,181.8699,181.9282,35639.0
2022-03-31 13:40:00,187.23,187.43,187.2,187.36,67412.0,181.938,182.1323,181.9088,182.0643,67412.0
2022-03-31 13:45:00,187.38,187.55,187.38,187.54,38282.0,182.0837,182.2489,182.0837,182.2392,38282.0
2022-03-31 13:50:00,187.56,187.75,187.53,187.63,63346.0,182.2586,182.4433,182.2295,182.3267,63346.0
2022-03-31 13:55:00,187.63,187.65,187.4,187.42,41153.0,182.3267,182.3461,182.1032,182.1226,41153.0
2022-03-31 14:00:00,187.43,187.46,187.18,187.2,54257.0,182.1323,182.1615,181.8894,181.9088,54257.0
2022-03-31 14:05:00,187.22,187.24,186.98,187.02,51580.0,181.9282,181.9477,181.695,181.7339,51580.0
2022-03-31 14:10:00,187.01,187.05,186.86,186.88,36089.0,181.7242,181.763,181.5784,181.5979,36089.0
2022-03-31 14:15:00,186.86,186.95,186.76,186.81,44678.0,181.5784,181.6659,181.4812,181.5298,44678.0
2022-03-31 14:20:00,186.8,186.99,186.75,186.93,54549.0,181.5201,181.7047,181.4715,181.6464,54549.0
2022-03-31 14:25:00,186.94,187.09,186.82,187.03,140465.0,181.6562,181.8019,181.5395,181.7436,140465.0
2022-03-31 14:30:00,187.03,187.09,186.93,186.99,36626.0,181.7436,181.8019,181.6464,181.7047,36626.0
2022-03-31 14:35:00,187.0,187.3,186.96,187.18,51483.0,181.7145,182.006,181.6756,181.8894,51483.0
2022-03-31 14:40:00,187.19,187.26,187.07,187.18,32462.0,181.8991,181.9671,181.7825,181.8894,32462.0
2022-03-31 14:45:00,187.18,187.23,187.08,187.09,42999.0,181.8894,181.938,181.7922,181.8019,42999.0
2022-03-31 14:50:00,187.08,187.18,187.05,187.12,33801.0,181.7922,181.8894,181.763,181.8311,33801.0
2022-03-31 14:55:00,187.12,187.24,187.08,187.23,51029.0,181.8311,181.9477,181.7922,181.938,51029.0
2022-03-31 15:00:00,187.24,187.63,187.23,187.39,72596.0,181.9477,182.3267,181.938,182.0934,72596.0
2022-03-31 15:05:00,187.4,187.53,187.31,187.41,109903.0,182.1032,182.2295,182.0157,182.1129,109903.0
2022-03-31 15:10:00,187.4,187.43,187.1,187.18,72571.0,182.1032,182.1323,181.8116,181.8894,72571.0
2022-03-31 15:15:00,187.18,187.23,187.02,187.05,93162.0,181.8894,181.938,181.7339,181.763,93162.0
2022-03-31 15:20:00,187.03,187.03,186.64,186.7,71456.0,181.7436,181.7436,181.3646,181.4229,71456.0
2022-03-31 15:25:00,186.72,186.76,186.53,186.67,98486.0,181.4424,181.4812,181.2577,181.3938,98486.0
2022-03-31 15:30:00,186.67,186.73,186.29,186.38,122695.0,181.3938,181.4521,181.0245,181.112,122695.0
2022-03-31 15:35:00,186.38,186.66,186.31,186.51,152672.0,181.112,181.3841,181.044,181.2383,152672.0
2022-03-31 15:40:00,186.49,186.54,186.22,186.28,96070.0,181.2189,181.2675,180.9565,181.0148,96070.0
2022-03-31 15:45:00,186.26,186.52,186.24,186.25,213218.0,180.9954,181.248,180.9759,180.9857,213218.0
2022-03-31 15:50:00,186.2,186.33,185.52,185.53,440462.0,180.9371,181.0634,180.2763,180.286,440462.0
2022-03-31 15:55:00,185.54,185.67,185.0,185.0,763655.0,180.2957,180.4221,179.771,179.771,763655.0
2022-04-01 09:30:00,185.82,186.47,185.82,185.82,63978.0,180.5678,181.1994,180.5678,180.5678,63978.0
2022-04-01 09:35:00,185.76,185.9,185.29,185.31,69251.0,180.5095,180.6456,180.0528,180.0722,69251.0
2022-04-01 09:40:00,185.29,185.52,185.06,185.48,94654.0,180.0528,180.2763,179.8293,180.2374,94654.0
2022-04-01 09:45:00,185.46,185.57,185.16,185.33,77145.0,180.218,180.3249,179.9265,180.0917,77145.0
2022-04-01 09:50:00,185.32,185.33,184.82,185.05,83353.0,180.0819,180.0917,179.5961,179.8196,83353.0
2022-04-01 09:55:00,185.01,185.5,184.94,185.48,31349.0,179.7807,180.2569,179.7127,180.2374,31349.0
2022-04-01 10:00:00,185.41,185.56,185.01,185.24,43791.0,180.1694,180.3152,179.7807,180.0042,43791.0
2022-04-01 10:05:00,185.27,185.46,185.16,185.31,50808.0,180.0334,180.218,179.9265,180.0722,50808.0
2022-04-01 10:10:00,185.33,185.86,185.33,185.81,66844.0,180.0917,180.6067,180.0917,180.5581,66844.0
2022-04-01 10:15:00,185.82,185.85,185.23,185.28,87801.0,180.5678,180.597,179.9945,180.0431,87801.0
2022-04-01 10:20:00,185.26,185.38,185.0,185.11,65047.0,180.0236,180.1402,179.771,179.8779,65047.0
2022-04-01 10:25:00,185.12,185.39,184.97,185.39,58701.0,179.8876,180.15,179.7418,180.15,58701.0
2022-04-01 10:30:00,185.41,185.84,185.37,185.79,74441.0,180.1694,180.5872,180.1305,180.5387,74441.0
2022-04-01 10:35:00,185.82,185.96,185.55,185.64,43880.0,180.5678,180.7039,180.3054,180.3929,43880.0
2022-04-01 10:40:00,185.6,185.92,185.36,185.83,56958.0,180.354,180.665,180.1208,180.5775,56958.0
2022-04-01 10:45:00,185.84,186.21,185.82,186.09,53189.0,180.5872,180.9468,180.5678,180.8302,53189.0
2022-04-01 10:50:00,186.14,186.38,186.03,186.22,41661.0,180.8788,181.112,180.7719,180.9565,41661.0
2022-04-01 10:55:00,186.22,186.31,186.11,186.21,56279.0,180.9565,181.044,180.8496,180.9468,56279.0
2022-04-01 11:00:00,186.2,186.26,185.96,186.1,65529.0,180.9371,180.9954,180.7039,180.8399,65529.0
2022-04-01 11:05:00,186.1,186.31,185.86,186.2,37320.0,180.8399,181.044,180.6067,180.9371,37320.0
2022-04-01 11:10:00,186.17,186.3,185.83,185.88,69942.0,180.9079,181.0342,180.5775,180.6261,69942.0
2022-04-01 11:15:00,185.87,186.05,185.73,186.03,62775.0,180.6164,180.7913,180.4804,180.7719,62775.0
2022-04-01 11:20:00,185.99,186.19,185.83,185.91,46395.0,180.733,180.9274,180.5775,180.6553,46395.0
2022-04-01 11:25:00,185.9,186.02,185.71,185.73,30918.0,180.6456,180.7622,180.4609,180.4804,30918.0
2022-04-01 11:30:00,185.72,185.81,185.46,185.51,35165.0,180.4706,180.5581,180.218,180.2666,35165.0
2022-04-01 11:35:00,185.5,185.5,185.2,185.32,44068.0,180.2569,180.2569,179.9653,180.0819,44068.0
2022-04-01 11:40:00,185.29,185.31,185.11,185.2,41927.0,180.0528,180.0722,179.8779,179.9653,41927.0
2022-04-01 11:45:00,185.2,185.4,185.14,185.26,45252.0,179.9653,180.1597,179.907,180.0236,45252.0
2022-04-01 11:50:00,185.26,185.53,185.21,185.4,43071.0,180.0236,180.286,179.9751,180.1597,43071.0
2022-04-01 11:55:00,185.39,185.39,184.86,185.0,27068.0,180.15,180.15,179.6349,179.771,27068.0
2022-04-01 12:00:00,184.97,184.99,184.76,184.76,29225.0,179.7418,179.7613,179.5378,179.5378,29225.0
2022-04-01 12:05:00,184.76,184.95,184.66,184.94,36236.0,179.5378,179.7224,179.4406,179.7127,36236.0
2022-04-01 12:10:00,184.96,185.0,184.81,184.97,24792.0,179.7321,179.771,179.5864,179.7418,24792.0
2022-04-01 12:15:00,184.98,185.04,184.7,184.81,27799.0,179.7516,179.8099,179.4795,179.5864,27799.0
2022-04-01 12:20:00,184.79,185.11,184.79,184.98,17427.0,179.5669,179.8779,179.5669,179.7516,17427.0
2022-04-01 12:25:00,185.04,185.2,185.0,185.18,20025.0,179.8099,179.9653,179.771,179.9459,20025.0
2022-04-01 12:30:00,185.13,185.18,184.69,184.71,21127.0,179.8973,179.9459,179.4698,179.4892,21127.0
2022-04-01 12:35:00,184.69,184.75,184.52,184.69,17600.0,179.4698,179.5281,179.3046,179.4698,17600.0
2022-04-01 12:40:00,184.66,184.96,184.63,184.94,18920.0,179.4406,179.7321,179.4114,179.7127,18920.0
2022-04-01 12:45:00,184.97,185.0,184.78,185.0,17051.0,179.7418,179.771,179.5572,179.771,17051.0
2022-04-01 12:50:00,184.99,185.01,184.78,184.94,10762.0,179.7613,179.7807,179.5572,179.7127,10762.0
2022-04-01 12:55:00,184.97,185.09,184.81,184.81,27990.0,179.7418,179.8584,179.5864,179.5864,27990.0
2022-04-01 13:00:00,184.81,184.95,184.66,184.69,15954.0,179.5864,179.7224,179.4406,179.4698,15954.0
2022-04-01 13:05:00,184.72,184.86,184.6,184.62,23632.0,179.4989,179.6349,179.3823,179.4017,23632.0
2022-04-01 13:10:00,184.61,184.63,184.33,184.36,18370.0,179.392,179.4114,179.1199,179.1491,18370.0
2022-04-01 13:15:00,184.35,184.52,184.34,184.48,16805.0,179.1394,179.3046,179.1296,179.2657,16805.0
2022-04-01 13:20:00,184.45,184.61,184.28,184.53,23190.0,179.2365,179.392,179.0713,179.3143,23190.0
2022-04-01 13:25:00,184.51,184.53,184.38,184.39,15365.0,179.2948,179.3143,179.1685,179.1782,15365.0
2022-04-01 13:30:00,184.38,184.58,184.36,184.38,15936.0,179.1685,179.3629,179.1491,179.1685,15936.0
2022-04-01 13:35:00,184.36,184.89,184.36,184.79,34920.0,179.1491,179.6641,179.1491,179.5669,34920.0
2022-04-01 13:40:00,184.77,185.02,184.71,184.85,35085.0,179.5475,179.7904,179.4892,179.6252,35085.0
2022-04-01 13:45:00,184.84,184.84,184.66,184.76,24943.0,179.6155,179.6155,179.4406,179.5378,24943.0
2022-04-01 13:50:00,184.69,184.73,184.59,184.62,13580.0,179.4698,179.5086,179.3726,179.4017,13580.0
2022-04-01 13:55:00,184.58,184.8,184.58,184.71,23162.0,179.3629,179.5766,179.3629,179.4892,23162.0
2022-04-01 14:00:00,184.67,185.01,184.65,184.97,33935.0,179.4503,179.7807,179.4309,179.7418,33935.0
2022-04-01 14:05:00,185.0,185.28,185.0,185.05,44042.0,179.771,180.0431,179.771,179.8196,44042.0
2022-04-01 14:10:00,185.06,185.19,184.91,185.18,15974.0,179.8293,179.9556,179.6835,179.9459,15974.0
2022-04-01 14:15:00,185.18,185.3,185.11,185.11,28060.0,179.9459,180.0625,179.8779,179.8779,28060.0
2022-04-01 14:20:00,185.14,185.27,185.06,185.12,29626.0,179.907,180.0334,179.8293,179.8876,29626.0
2022-04-01 14:25:00,185.1,185.4,185.08,185.39,48313.0,179.8682,180.1597,179.8487,180.15,48313.0
2022-04-01 14:30:00,185.4,185.69,185.39,185.67,24266.0,180.1597,180.4415,180.15,180.4221,24266.0
2022-04-01 14:35:00,185.69,185.7,185.37,185.39,24199.0,180.4415,180.4512,180.1305,180.15,24199.0
2022-04-01 14:40:00,185.46,185.6,185.37,185.48,17031.0,180.218,180.354,180.1305,180.2374,17031.0
2022-04-01 14:45:00,185.49,185.6,185.33,185.36,18548.0,180.2471,180.354,180.0917,180.1208,18548.0
2022-04-01 14:50:00,185.37,185.37,185.08,185.15,26923.0,180.1305,180.1305,179.8487,179.9167,26923.0
2022-04-01 14:55:00,185.16,185.22,184.94,185.04,30191.0,179.9265,179.9848,179.7127,179.8099,30191.0
2022-04-01 15:00:00,185.03,185.31,184.98,185.17,41969.0,179.8001,180.0722,179.7516,179.9362,41969.0
2022-04-01 15:05:00,185.14,185.28,184.88,184.94,45923.0,179.907,180.0431,179.6544,179.7127,45923.0
2022-04-01 15:10:00,184.95,185.01,184.7,184.91,45627.0,179.7224,179.7807,179.4795,179.6835,45627.0
2022-04-01 15:15:00,184.91,184.98,184.36,184.37,52003.0,179.6835,179.7516,179.1491,179.1588,52003.0
2022-04-01 15:20:00,184.35,184.51,184.21,184.42,83962.0,179.1394,179.2948,179.0033,179.2074,83962.0
2022-04-01 15:25:00,184.41,184.61,184.4,184.57,82861.0,179.1977,179.392,179.1879,179.3531,82861.0
2022-04-01 15:30:00,184.57,184.66,184.28,184.41,99498.0,179.3531,179.4406,179.0713,179.1977,99498.0
2022-04-01 15:35:00,184.4,184.62,184.24,184.55,118577.0,179.1879,179.4017,179.0325,179.3337,118577.0
2022-04-01 15:40:00,184.53,184.76,184.38,184.46,155338.0,179.3143,179.5378,179.1685,179.2463,155338.0
2022-04-01 15:45:00,184.43,184.68,184.37,184.66,107079.0,179.2171,179.46,179.1588,179.4406,107079.0
2022-04-01 15:50:00,184.68,185.21,184.67,185.02,226913.0,179.46,179.9751,179.4503,179.7904,226913.0
2022-04-01 15:55:00,185.01,185.3,184.99,185.23,338715.0,179.7807,180.0625,179.7613,179.9945,338715.0
2022-04-04 09:30:00,185.31,185.51,184.07,184.27,98780.0,180.0722,180.2666,178.8673,179.0616,98780.0
2022-04-04 09:35:00,184.28,184.99,184.23,184.63,141888.0,179.0713,179.7613,179.0228,179.4114,141888.0
2022-04-04 09:40:00,184.69,185.2,184.69,185.02,278054.0,179.4698,179.9653,179.4698,179.7904,278054.0
2022-04-04 09:45:00,185.03,185.28,184.74,185.26,206823.0,179.8001,180.0431,179.5183,180.0236,206823.0
2022-04-04 09:50:00,185.3,185.49,185.16,185.24,186450.0,180.0625,180.2471,179.9265,180.0042,186450.0
2022-04-04 09:55:00,185.26,186.27,185.26,186.16,135238.0,180.0236,181.0051,180.0236,180.8982,135238.0
2022-04-04 10:00:00,186.19,186.44,186.08,186.34,124285.0,180.9274,181.1703,180.8205,181.0731,124285.0
2022-04-04 10:05:00,186.33,186.44,186.07,186.13,169372.0,181.0634,181.1703,180.8107,180.8691,169372.0
2022-04-04 10:10:00,186.13,186.49,185.99,186.08,155198.0,180.8691,181.2189,180.733,180.8205,155198.0
2022-04-04 10:15:00,186.07,186.19,185.75,186.01,103657.0,180.8107,180.9274,180.4998,180.7524,103657.0
2022-04-04 10:20:00,186.04,186.29,185.89,186.28,103629.0,180.7816,181.0245,180.6358,181.0148,103629.0
2022-04-04 10:25:00,186.3,186.63,186.22,186.62,108392.0,181.0342,181.3549,180.9565,181.3452,108392.0
2022-04-04 10:30:00,186.61,186.64,186.4,186.58,90111.0,181.3355,181.3646,181.1314,181.3063,90111.0
2022-04-04 10:35:00,186.57,187.06,186.46,186.98,116505.0,181.2966,181.7728,181.1897,181.695,116505.0
2022-04-04 10:40:00,186.98,187.11,186.74,187.02,74872.0,181.695,181.8214,181.4618,181.7339,74872.0
2022-04-04 10:45:00,187.03,187.31,186.91,187.07,110292.0,181.7436,182.0157,181.627,181.7825,110292.0
2022-04-04 10:50:00,187.09,187.35,187.01,187.19,93345.0,181.8019,182.0546,181.7242,181.8991,93345.0
2022-04-04 10:55:00,187.21,187.42,187.2,187.32,77956.0,181.9185,182.1226,181.9088,182.0254,77956.0
2022-04-04 11:00:00,187.32,187.73,187.27,187.69,109703.0,182.0254,182.4238,181.9768,182.385,109703.0
2022-04-04 11:05:00,187.68,187.88,187.65,187.83,66822.0,182.3752,182.5696,182.3461,182.521,66822.0
2022-04-04 11:10:00,187.82,187.83,187.6,187.75,62265.0,182.5113,182.521,182.2975,182.4433,62265.0
2022-04-04 11:15:00,187.75,187.77,187.53,187.64,68135.0,182.4433,182.4627,182.2295,182.3364,68135.0
2022-04-04 11:20:00,187.67,187.98,187.6,187.97,58456.0,182.3655,182.6668,182.2975,182.657,58456.0
2022-04-04 11:25:00,187.98,188.03,187.89,187.96,56129.0,182.6668,182.7153,182.5793,182.6473,56129.0
2022-04-04 11:30:00,187.98,188.14,187.88,187.89,67227.0,182.6668,182.8222,182.5696,182.5793,67227.0
2022-04-04 11:35:00,187.89,187.98,187.74,187.92,72551.0,182.5793,182.6668,182.4335,182.6085,72551.0
2022-04-04 11:40:00,187.92,188.05,187.88,188.01,51085.0,182.6085,182.7348,182.5696,182.6959,51085.0
2022-04-04 11:45:00,188.03,188.23,187.94,188.18,52307.0,182.7153,182.9097,182.6279,182.8611,52307.0
2022-04-04 11:50:00,188.19,188.34,188.19,188.34,66967.0,182.8708,183.0166,182.8708,183.0166,66967.0
2022-04-04 11:55:00,188.34,188.37,188.16,188.21,50445.0,183.0166,183.0457,182.8417,182.8903,50445.0
2022-04-04 12:00:00,188.21,188.22,188.04,188.1,75381.0,182.8903,182.9,182.7251,182.7834,75381.0
2022-04-04 12:05:00,188.1,188.13,187.96,188.11,38559.0,182.7834,182.8125,182.6473,182.7931,38559.0
2022-04-04 12:10:00,188.13,188.18,188.01,188.18,41897.0,182.8125,182.8611,182.6959,182.8611,41897.0
2022-04-04 12:15:00,188.17,188.25,188.13,188.23,47474.0,182.8514,182.9291,182.8125,182.9097,47474.0
2022-04-04 12:20:00,188.24,188.26,188.02,188.07,35825.0,182.9194,182.9388,182.7056,182.7542,35825.0
2022-04-04 12:25:00,188.08,188.33,188.06,188.32,39421.0,182.7639,183.0069,182.7445,182.9972,39421.0
2022-04-04 12:30:00,188.3,188.41,188.27,188.28,39154.0,182.9777,183.0846,182.9486,182.9583,39154.0
2022-04-04 12:35:00,188.3,188.42,188.16,188.25,81529.0,182.9777,183.0943,182.8417,182.9291,81529.0
2022-04-04 12:40:00,188.27,188.29,188.14,188.25,33396.0,182.9486,182.968,182.8222,182.9291,33396.0
2022-04-04 12:45:00,188.24,188.29,188.15,188.25,40739.0,182.9194,182.968,182.832,182.9291,40739.0
2022-04-04 12:50:00,188.25,188.39,188.2,188.35,32007.0,182.9291,183.0652,182.8805,183.0263,32007.0
2022-04-04 12:55:00,188.34,188.34,188.21,188.25,32377.0,183.0166,183.0166,182.8903,182.9291,32377.0
2022-04-04 13:00:00,188.24,188.29,188.14,188.2,36684.0,182.9194,182.968,182.8222,182.8805,36684.0
2022-04-04 13:05:00,188.2,188.41,188.13,188.38,37520.0,182.8805,183.0846,182.8125,183.0555,37520.0
2022-04-04 13:10:00,188.36,188.4,188.31,188.38,31008.0,183.036,183.0749,182.9874,183.0555,31008.0
2022-04-04 13:15:00,188.37,188.47,188.29,188.46,24167.0,183.0457,183.1429,182.968,183.1332,24167.0
2022-04-04 13:20:00,188.43,188.48,188.36,188.47,35645.0,183.104,183.1526,183.036,183.1429,35645.0
2022-04-04 13:25:00,188.47,188.68,188.43,188.67,43196.0,183.1429,183.347,183.104,183.3373,43196.0
2022-04-04 13:30:00,188.67,188.86,188.66,188.77,47073.0,183.3373,183.5219,183.3275,183.4344,47073.0
2022-04-04 13:35:00,188.78,188.82,188.63,188.75,56389.0,183.4441,183.483,183.2984,183.415,56389.0
2022-04-04 13:40:00,188.75,188.83,188.66,188.83,34997.0,183.415,183.4927,183.3275,183.4927,34997.0
2022-04-04 13:45:00,188.85,188.86,188.76,188.77,38971.0,183.5122,183.5219,183.4247,183.4344,38971.0
2022-04-04 13:50:00,188.78,188.86,188.75,188.81,32209.0,183.4441,183.5219,183.415,183.4733,32209.0
2022-04-04 13:55:00,188.81,188.93,188.81,188.9,42518.0,183.4733,183.5899,183.4733,183.5608,42518.0
2022-04-04 14:00:00,188.89,188.89,188.71,188.77,30326.0,183.551,183.551,183.3761,183.4344,30326.0
2022-04-04 14:05:00,188.77,188.79,188.36,188.37,200549.0,183.4344,183.4539,183.036,183.0457,200549.0
2022-04-04 14:10:00,188.37,188.53,188.29,188.53,49085.0,183.0457,183.2012,182.968,183.2012,49085.0
2022-04-04 14:15:00,188.52,188.8,188.45,188.8,38862.0,183.1915,183.4636,183.1235,183.4636,38862.0
2022-04-04 14:20:00,188.79,188.81,188.69,188.81,36471.0,183.4539,183.4733,183.3567,183.4733,36471.0
2022-04-04 14:25:00,188.81,189.0,188.76,188.94,36557.0,183.4733,183.6579,183.4247,183.5996,36557.0
2022-04-04 14:30:00,188.92,189.07,188.81,189.06,34716.0,183.5802,183.726,183.4733,183.7162,34716.0
2022-04-04 14:35:00,189.06,189.06,188.97,189.02,27791.0,183.7162,183.7162,183.6288,183.6774,27791.0
2022-04-04 14:40:00,189.03,189.08,188.95,189.07,20552.0,183.6871,183.7357,183.6093,183.726,20552.0
2022-04-04 14:45:00,189.06,189.24,189.06,189.12,36147.0,183.7162,183.8911,183.7162,183.7745,36147.0
2022-04-04 14:50:00,189.13,189.17,189.0,189.14,28688.0,183.7843,183.8231,183.6579,183.794,28688.0
2022-04-04 14:55:00,189.15,189.18,188.99,189.01,45285.0,183.8037,183.8328,183.6482,183.6676,45285.0
2022-04-04 15:00:00,189.01,189.17,188.94,189.09,63776.0,183.6676,183.8231,183.5996,183.7454,63776.0
2022-04-04 15:05:00,189.09,189.18,189.02,189.12,49760.0,183.7454,183.8328,183.6774,183.7745,49760.0
2022-04-04 15:10:00,189.12,189.18,188.92,189.0,70696.0,183.7745,183.8328,183.5802,183.6579,70696.0
2022-04-04 15:15:00,189.0,189.09,188.88,188.94,83252.0,183.6579,183.7454,183.5413,183.5996,83252.0
2022-04-04 15:20:00,188.95,189.09,188.91,188.95,59258.0,183.6093,183.7454,183.5705,183.6093,59258.0
2022-04-04 15:25:00,188.96,188.99,188.8,188.82,78547.0,183.6191,183.6482,183.4636,183.483,78547.0
2022-04-04 15:30:00,188.8,188.92,188.74,188.84,72670.0,183.4636,183.5802,183.4053,183.5025,72670.0
2022-04-04 15:35:00,188.83,189.09,188.82,189.02,63941.0,183.4927,183.7454,183.483,183.6774,63941.0
2022-04-04 15:40:00,189.02,189.14,188.79,188.82,74726.0,183.6774,183.794,183.4539,183.483,74726.0
2022-04-04 15:45:00,188.81,189.06,188.75,188.87,141673.0,183.4733,183.7162,183.415,183.5316,141673.0
2022-04-04 15:50:00,188.87,189.18,188.87,189.16,186499.0,183.5316,183.8328,183.5316,183.8134,186499.0
2022-04-04 15:55:00,189.15,189.45,189.01,189.45,442517.0,183.8037,184.0952,183.6676,184.0952,442517.0
2022-04-05 09:30:00,188.52,188.97,188.33,188.81,78732.0,183.1915,183.6288,183.0069,183.4733,78732.0
2022-04-05 09:35:00,188.87,189.4,188.59,189.4,151604.0,183.5316,184.0466,183.2595,184.0466,151604.0
2022-04-05 09:40:00,189.35,189.39,188.53,188.59,290047.0,183.998,184.0369,183.2012,183.2595,290047.0
2022-04-05 09:45:00,188.6,188.85,188.34,188.42,305779.0,183.2692,183.5122,183.0166,183.0943,305779.0
2022-04-05 09:50:00,188.44,188.5,188.16,188.29,180012.0,183.1138,183.1721,182.8417,182.968,180012.0
2022-04-05 09:55:00,188.31,188.87,188.27,188.85,159359.0,182.9874,183.5316,182.9486,183.5122,159359.0
2022-04-05 10:00:00,188.83,189.14,188.55,188.63,121713.0,183.4927,183.794,183.2206,183.2984,121713.0
2022-04-05 10:05:00,188.65,188.65,187.18,187.21,298768.0,183.3178,183.3178,181.8894,181.9185,298768.0
2022-04-05 10:10:00,187.23,187.42,186.8,187.03,195494.0,181.938,182.1226,181.5201,181.7436,195494.0
2022-04-05 10:15:00,187.02,187.02,186.51,186.59,194676.0,181.7339,181.7339,181.2383,181.316,194676.0
2022-04-05 10:20:00,186.59,187.04,186.46,186.88,119719.0,181.316,181.7533,181.1897,181.5979,119719.0
2022-04-05 10:25:00,186.88,187.11,186.64,186.9,96150.0,181.5979,181.8214,181.3646,181.6173,96150.0
2022-04-05 10:30:00,186.89,187.1,186.75,186.8,108760.0,181.6076,181.8116,181.4715,181.5201,108760.0
2022-04-05 10:35:00,186.8,186.98,186.16,186.3,104809.0,181.5201,181.695,180.8982,181.0342,104809.0
2022-04-05 10:40:00,186.3,186.46,186.09,186.23,71698.0,181.0342,181.1897,180.8302,180.9662,71698.0
2022-04-05 10:45:00,186.23,186.77,186.19,186.72,91605.0,180.9662,181.491,180.9274,181.4424,91605.0
2022-04-05 10:50:00,186.73,187.03,186.51,186.95,78014.0,181.4521,181.7436,181.2383,181.6659,78014.0
2022-04-05 10:55:00,186.96,186.97,186.67,186.83,65212.0,181.6756,181.6853,181.3938,181.5493,65212.0
2022-04-05 11:00:00,186.82,187.05,186.65,186.85,57932.0,181.5395,181.763,181.3744,181.5687,57932.0
2022-04-05 11:05:00,186.87,187.11,186.87,186.97,49784.0,181.5881,181.8214,181.5881,181.6853,49784.0
2022-04-05 11:10:00,186.98,187.12,186.67,187.11,63242.0,181.695,181.8311,181.3938,181.8214,63242.0
2022-04-05 11:15:00,187.13,187.18,186.64,186.74,75573.0,181.8408,181.8894,181.3646,181.4618,75573.0
2022-04-05 11:20:00,186.74,186.88,186.53,186.55,67187.0,181.4618,181.5979,181.2577,181.2772,67187.0
2022-04-05 11:25:00,186.56,186.69,186.38,186.59,75229.0,181.2869,181.4132,181.112,181.316,75229.0
2022-04-05 11:30:00,186.59,186.85,186.51,186.84,63477.0,181.316,181.5687,181.2383,181.559,63477.0
2022-04-05 11:35:00,186.81,186.86,186.04,186.1,55393.0,181.5298,181.5784,180.7816,180.8399,55393.0
2022-04-05 11:40:00,186.11,186.24,186.01,186.24,50636.0,180.8496,180.9759,180.7524,180.9759,50636.0
2022-04-05 11:45:00,186.18,186.31,186.07,186.27,52881.0,180.9176,181.044,180.8107,181.0051,52881.0
2022-04-05 11:50:00,186.26,186.51,186.06,186.15,57246.0,180.9954,181.2383,180.801,180.8885,57246.0
2022-04-05 11:55:00,186.14,186.26,185.94,186.1,62360.0,180.8788,180.9954,180.6844,180.8399,62360.0
2022-04-05 12:00:00,186.09,186.25,185.83,186.0,59376.0,180.8302,180.9857,180.5775,180.7427,59376.0
2022-04-05 12:05:00,185.99,186.24,185.96,186.12,37612.0,180.733,180.9759,180.7039,180.8593,37612.0
2022-04-05 12:10:00,186.15,186.19,185.95,185.97,32065.0,180.8885,180.9274,180.6941,180.7136,32065.0
2022-04-05 12:15:00,185.96,186.06,185.52,185.53,36668.0,180.7039,180.801,180.2763,180.286,36668.0
2022-04-05 12:20:00,185.54,185.59,185.29,185.49,39076.0,180.2957,180.3443,180.0528,180.2471,39076.0
2022-04-05 12:25:00,185.45,185.6,185.32,185.56,68870.0,180.2083,180.354,180.0819,180.3152,68870.0
2022-04-05 12:30:00,185.56,185.67,185.47,185.6,39918.0,180.3152,180.4221,180.2277,180.354,39918.0
2022-04-05 12:35:00,185.61,185.81,185.51,185.79,34014.0,180.3637,180.5581,180.2666,180.5387,34014.0
2022-04-05 12:40:00,185.75,185.82,185.43,185.48,31980.0,180.4998,180.5678,180.1888,180.2374,31980.0
2022-04-05 12:45:00,185.49,185.71,185.34,185.69,49093.0,180.2471,180.4609,180.1014,180.4415,49093.0
2022-04-05 12:50:00,185.7,185.91,185.66,185.82,29171.0,180.4512,180.6553,180.4123,180.5678,29171.0
2022-04-05 12:55:00,185.84,186.07,185.83,186.0,32537.0,180.5872,180.8107,180.5775,180.7427,32537.0
2022-04-05 13:00:00,186.0,186.05,185.84,186.0,34399.0,180.7427,180.7913,180.5872,180.7427,34399.0
2022-04-05 13:05:00,185.98,186.32,185.87,186.31,34565.0,180.7233,181.0537,180.6164,181.044,34565.0
2022-04-05 13:10:00,186.33,186.52,186.28,186.5,37073.0,181.0634,181.248,181.0148,181.2286,37073.0
2022-04-05 13:15:00,186.49,186.69,186.4,186.66,55126.0,181.2189,181.4132,181.1314,181.3841,55126.0
2022-04-05 13:20:00,186.65,186.67,186.38,186.39,49681.0,181.3744,181.3938,181.112,181.1217,49681.0
2022-04-05 13:25:00,186.4,186.44,186.28,186.32,57279.0,181.1314,181.1703,181.0148,181.0537,57279.0
2022-04-05 13:30:00,186.3,186.3,185.97,186.0,29879.0,181.0342,181.0342,180.7136,180.7427,29879.0
2022-04-05 13:35:00,186.0,186.03,185.87,185.97,23219.0,180.7427,180.7719,180.6164,180.7136,23219.0
2022-04-05 13:40:00,185.95,185.95,185.7,185.7,44479.0,180.6941,180.6941,180.4512,180.4512,44479.0
2022-04-05 13:45:00,185.71,185.79,185.56,185.71,53171.0,180.4609,180.5387,180.3152,180.4609,53171.0
2022-04-05 13:50:00,185.68,185.7,185.45,185.59,49146.0,180.4318,180.4512,180.2083,180.3443,49146.0
2022-04-05 13:55:00,185.63,185.9,185.56,185.85,30047.0,180.3832,180.6456,180.3152,180.597,30047.0
2022-04-05 14:00:00,185.83,185.93,185.59,185.63,31423.0,180.5775,180.6747,180.3443,180.3832,31423.0
2022-04-05 14:05:00,185.65,185.72,185.47,185.57,40525.0,180.4026,180.4706,180.2277,180.3249,40525.0
2022-04-05 14:10:00,185.58,185.81,185.54,185.79,28104.0,180.3346,180.5581,180.2957,180.5387,28104.0
2022-04-05 14:15:00,185.8,186.04,185.69,186.04,36860.0,180.5484,180.7816,180.4415,180.7816,36860.0
2022-04-05 14:20:00,186.03,186.15,185.87,185.97,42446.0,180.7719,180.8885,180.6164,180.7136,42446.0
2022-04-05 14:25:00,185.97,186.04,185.76,185.81,40672.0,180.7136,180.7816,180.5095,180.5581,40672.0
2022-04-05 14:30:00,185.81,185.83,185.68,185.72,44371.0,180.5581,180.5775,180.4318,180.4706,44371.0
2022-04-05 14:35:00,185.73,186.01,185.64,185.69,51668.0,180.4804,180.7524,180.3929,180.4415,51668.0
2022-04-05 14:40:00,185.69,186.05,185.62,186.02,44375.0,180.4415,180.7913,180.3735,180.7622,44375.0
2022-04-05 14:45:00,185.98,186.14,185.87,186.02,53485.0,180.7233,180.8788,180.6164,180.7622,53485.0
2022-04-05 14:50:00,186.02,186.08,185.84,185.92,45353.0,180.7622,180.8205,180.5872,180.665,45353.0
2022-04-05 14:55:00,185.95,186.04,185.57,185.68,79238.0,180.6941,180.7816,180.3249,180.4318,79238.0
2022-04-05 15:00:00,185.69,185.8,185.4,185.45,90524.0,180.4415,180.5484,180.1597,180.2083,90524.0
2022-04-05 15:05:00,185.46,185.48,185.24,185.28,113701.0,180.218,180.2374,180.0042,180.0431,113701.0
2022-04-05 15:10:00,185.28,185.32,185.05,185.11,69186.0,180.0431,180.0819,179.8196,179.8779,69186.0
2022-04-05 15:15:00,185.1,185.15,184.9,184.94,83285.0,179.8682,179.9167,179.6738,179.7127,83285.0
2022-04-05 15:20:00,184.95,185.06,184.81,185.05,93473.0,179.7224,179.8293,179.5864,179.8196,93473.0
2022-04-05 15:25:00,185.04,185.05,184.79,184.87,98254.0,179.8099,179.8196,179.5669,179.6447,98254.0
2022-04-05 15:30:00,184.86,184.86,184.62,184.75,128288.0,179.6349,179.6349,179.4017,179.5281,128288.0
2022-04-05 15:35:00,184.74,184.9,184.64,184.74,90666.0,179.5183,179.6738,179.4212,179.5183,90666.0
2022-04-05 15:40:00,184.75,184.85,184.65,184.81,119537.0,179.5281,179.6252,179.4309,179.5864,119537.0
2022-04-05 15:45:00,184.82,184.85,184.47,184.5,128573.0,179.5961,179.6252,179.256,179.2851,128573.0
2022-04-05 15:50:00,184.51,185.11,184.41,184.9,231584.0,179.2948,179.8779,179.1977,179.6738,231584.0
2022-04-05 15:55:00,184.9,185.09,184.77,184.97,353895.0,179.6738,179.8584,179.5475,179.7418,353895.0
2022-04-06 09:30:00,182.44,182.44,181.61,181.86,122341.0,177.2833,177.2833,176.4768,176.7197,122341.0
2022-04-06 09:35:00,181.89,181.95,181.12,181.48,92841.0,176.7489,176.8072,176.0007,176.3505,92841.0
2022-04-06 09:40:00,181.48,181.63,180.74,180.77,139550.0,176.3505,176.4962,175.6314,175.6606,139550.0
2022-04-06 09:45:00,180.75,180.91,180.29,180.66,136986.0,175.6411,175.7966,175.1941,175.5537,136986.0
2022-04-06 09:50:00,180.65,180.7,180.27,180.33,181413.0,175.5439,175.5925,175.1747,175.233,181413.0
2022-04-06 09:55:00,180.3,180.48,179.94,179.98,124026.0,175.2038,175.3787,174.854,174.8929,124026.0
2022-04-06 10:00:00,179.98,180.01,179.24,179.38,205060.0,174.8929,174.922,174.1738,174.3098,205060.0
2022-04-06 10:05:00,179.36,179.39,178.73,178.84,186318.0,174.2904,174.3196,173.6782,173.7851,186318.0
2022-04-06 10:10:00,178.84,179.17,178.68,179.15,227504.0,173.7851,174.1058,173.6296,174.0863,227504.0
2022-04-06 10:15:00,179.13,179.76,179.1,179.6,407128.0,174.0669,174.6791,174.0378,174.5236,407128.0
2022-04-06 10:20:00,179.6,179.79,179.38,179.57,370208.0,174.5236,174.7082,174.3098,174.4945,370208.0
2022-04-06 10:25:00,179.57,179.74,179.29,179.35,337541.0,174.4945,174.6597,174.2224,174.2807,337541.0
2022-04-06 10:30:00,179.33,179.8,179.29,179.51,178902.0,174.2613,174.718,174.2224,174.4362,178902.0
2022-04-06 10:35:00,179.53,179.83,179.4,179.71,174207.0,174.4556,174.7471,174.3293,174.6305,174207.0
2022-04-06 10:40:00,179.7,180.08,179.43,180.07,121389.0,174.6208,174.9901,174.3584,174.9803,121389.0
2022-04-06 10:45:00,180.06,180.26,179.94,180.01,81883.0,174.9706,175.165,174.854,174.922,81883.0
2022-04-06 10:50:00,180.02,180.05,179.49,179.56,85505.0,174.9317,174.9609,174.4167,174.4848,85505.0
2022-04-06 10:55:00,179.57,179.81,179.42,179.42,66896.0,174.4945,174.7277,174.3487,174.3487,66896.0
2022-04-06 11:00:00,179.41,179.76,179.32,179.71,114364.0,174.339,174.6791,174.2515,174.6305,114364.0
2022-04-06 11:05:00,179.71,179.74,179.21,179.27,95198.0,174.6305,174.6597,174.1446,174.2029,95198.0
2022-04-06 11:10:00,179.27,179.56,179.22,179.47,67157.0,174.2029,174.4848,174.1544,174.3973,67157.0
2022-04-06 11:15:00,179.46,179.58,179.13,179.14,89229.0,174.3876,174.5042,174.0669,174.0766,89229.0
2022-04-06 11:20:00,179.12,179.78,179.1,179.5,79581.0,174.0572,174.6985,174.0378,174.4264,79581.0
2022-04-06 11:25:00,179.49,179.53,179.34,179.46,67963.0,174.4167,174.4556,174.271,174.3876,67963.0
2022-04-06 11:30:00,179.48,179.5,179.12,179.2,78096.0,174.407,174.4264,174.0572,174.1349,78096.0
2022-04-06 11:35:00,179.19,179.33,179.08,179.25,75412.0,174.1252,174.2613,174.0183,174.1835,75412.0
2022-04-06 11:40:00,179.26,179.44,179.22,179.41,88874.0,174.1932,174.3681,174.1544,174.339,88874.0
2022-04-06 11:45:00,179.42,179.6,179.2,179.49,103128.0,174.3487,174.5236,174.1349,174.4167,103128.0
2022-04-06 11:50:00,179.53,179.78,179.4,179.59,71808.0,174.4556,174.6985,174.3293,174.5139,71808.0
2022-04-06 11:55:00,179.57,179.68,179.25,179.42,64251.0,174.4945,174.6014,174.1835,174.3487,64251.0
2022-04-06 12:00:00,179.41,179.54,179.24,179.29,51368.0,174.339,174.4653,174.1738,174.2224,51368.0
2022-04-06 12:05:00,179.28,179.41,179.18,179.23,46927.0,174.2127,174.339,174.1155,174.1641,46927.0
2022-04-06 12:10:00,179.2,179.27,179.02,179.06,62327.0,174.1349,174.2029,173.96,173.9989,62327.0
2022-04-06 12:15:00,179.05,179.07,178.8,178.85,47525.0,173.9892,174.0086,173.7462,173.7948,47525.0
2022-04-06 12:20:00,178.84,178.85,178.59,178.8,112992.0,173.7851,173.7948,173.5422,173.7462,112992.0
2022-04-06 12:25:00,178.8,178.91,178.7,178.81,52788.0,173.7462,173.8531,173.6491,173.7559,52788.0
2022-04-06 12:30:00,178.81,179.03,178.68,178.94,58522.0,173.7559,173.9697,173.6296,173.8823,58522.0
2022-04-06 12:35:00,178.93,178.93,178.79,178.84,54004.0,173.8726,173.8726,173.7365,173.7851,54004.0
2022-04-06 12:40:00,178.81,179.0,178.72,178.78,55437.0,173.7559,173.9406,173.6685,173.7268,55437.0
2022-04-06 12:45:00,178.76,178.91,178.56,178.85,68050.0,173.7074,173.8531,173.513,173.7948,68050.0
2022-04-06 12:50:00,178.85,178.94,178.75,178.9,128852.0,173.7948,173.8823,173.6976,173.8434,128852.0
2022-04-06 12:55:00,178.91,179.1,178.88,179.03,83560.0,173.8531,174.0378,173.824,173.9697,83560.0
2022-04-06 13:00:00,178.99,179.03,178.83,178.87,87029.0,173.9309,173.9697,173.7754,173.8143,87029.0
2022-04-06 13:05:00,178.88,179.02,178.82,178.86,60572.0,173.824,173.96,173.7657,173.8045,60572.0
2022-04-06 13:10:00,178.88,178.99,178.82,178.96,39551.0,173.824,173.9309,173.7657,173.9017,39551.0
2022-04-06 13:15:00,178.95,179.28,178.88,179.28,50253.0,173.892,174.2127,173.824,174.2127,50253.0
2022-04-06 13:20:00,179.27,179.43,179.21,179.38,60398.0,174.2029,174.3584,174.1446,174.3098,60398.0
2022-04-06 13:25:00,179.36,179.41,179.17,179.4,62338.0,174.2904,174.339,174.1058,174.3293,62338.0
2022-04-06 13:30:00,179.41,179.78,179.28,179.73,86176.0,174.339,174.6985,174.2127,174.6499,86176.0
2022-04-06 13:35:00,179.73,179.93,179.51,179.89,73498.0,174.6499,174.8443,174.4362,174.8054,73498.0
2022-04-06 13:40:00,179.88,180.48,179.85,180.29,108955.0,174.7957,175.3787,174.7666,175.1941,108955.0
2022-04-06 13:45:00,180.27,180.6,179.97,180.59,112737.0,175.1747,175.4954,174.8832,175.4856,112737.0
2022-04-06 13:50:00,180.57,180.79,180.49,180.55,54288.0,175.4662,175.68,175.3885,175.4468,54288.0
2022-04-06 13:55:00,180.53,180.65,180.2,180.21,34348.0,175.4273,175.5439,175.1067,175.1164,34348.0
2022-04-06 14:00:00,180.24,181.65,179.86,180.89,203454.0,175.1455,176.5157,174.7763,175.7772,203454.0
2022-04-06 14:05:00,180.8,180.94,179.58,179.64,198558.0,175.6897,175.8257,174.5042,174.5625,198558.0
2022-04-06 14:10:00,179.58,179.79,179.22,179.31,121044.0,174.5042,174.7082,174.1544,174.2418,121044.0
2022-04-06 14:15:00,179.27,179.27,178.66,178.79,242704.0,174.2029,174.2029,173.6102,173.7365,242704.0
2022-04-06 14:20:00,178.77,179.16,178.73,179.02,224000.0,173.7171,174.0961,173.6782,173.96,224000.0
2022-04-06 14:25:00,179.02,179.54,178.92,179.13,198128.0,173.96,174.4653,173.8628,174.0669,198128.0
2022-04-06 14:30:00,179.12,180.52,179.07,180.38,361876.0,174.0572,175.4176,174.0086,175.2816,361876.0
2022-04-06 14:35:00,180.4,180.64,179.68,179.83,280128.0,175.301,175.5342,174.6014,174.7471,280128.0
2022-04-06 14:40:00,179.81,180.07,179.44,179.88,267686.0,174.7277,174.9803,174.3681,174.7957,267686.0
2022-04-06 14:45:00,179.86,180.23,179.55,179.7,222027.0,174.7763,175.1358,174.475,174.6208,222027.0
2022-04-06 14:50:00,179.69,180.44,179.69,180.35,166384.0,174.6111,175.3399,174.6111,175.2524,166384.0
2022-04-06 14:55:00,180.37,181.08,180.37,181.05,189927.0,175.2719,175.9618,175.2719,175.9326,189927.0
2022-04-06 15:00:00,181.06,181.57,181.03,181.36,241633.0,175.9424,176.4379,175.9132,176.2339,241633.0
2022-04-06 15:05:00,181.38,181.38,180.66,180.87,177702.0,176.2533,176.2533,175.5537,175.7577,177702.0
2022-04-06 15:10:00,180.88,181.18,180.68,181.01,153888.0,175.7674,176.059,175.5731,175.8938,153888.0
2022-04-06 15:15:00,181.04,181.35,180.58,180.58,207025.0,175.9229,176.2242,175.4759,175.4759,207025.0
2022-04-06 15:20:00,180.58,180.64,180.06,180.12,153192.0,175.4759,175.5342,174.9706,175.0289,153192.0
2022-04-06 15:25:00,180.15,180.21,179.85,179.91,171077.0,175.0581,175.1164,174.7666,174.8249,171077.0
2022-04-06 15:30:00,179.91,180.17,179.64,179.76,162766.0,174.8249,175.0775,174.5625,174.6791,162766.0
2022-04-06 15:35:00,179.76,180.47,179.67,180.36,180793.0,174.6791,175.369,174.5916,175.2621,180793.0
2022-04-06 15:40:00,180.38,180.58,180.12,180.46,169082.0,175.2816,175.4759,175.0289,175.3593,169082.0
2022-04-06 15:45:00,180.43,181.08,180.36,180.83,253444.0,175.3302,175.9618,175.2621,175.7189,253444.0
2022-04-06 15:50:00,180.92,181.01,180.26,180.29,217808.0,175.8063,175.8938,175.165,175.1941,217808.0
2022-04-06 15:55:00,180.29,180.61,180.13,180.22,585267.0,175.1941,175.5051,175.0386,175.1261,585267.0
2022-04-07 09:30:00,179.84,180.65,179.74,180.61,109873.0,174.7568,175.5439,174.6597,175.5051,109873.0
2022-04-07 09:35:00,180.77,181.16,180.5,180.81,114725.0,175.6606,176.0395,175.3982,175.6994,114725.0
2022-04-07 09:40:00,180.82,181.2,180.2,180.31,318752.0,175.7091,176.0784,175.1067,175.2136,318752.0
2022-04-07 09:45:00,180.33,180.63,179.86,179.96,374884.0,175.233,175.5245,174.7763,174.8734,374884.0
2022-04-07 09:50:00,179.96,180.88,179.94,180.76,296570.0,174.8734,175.7674,174.854,175.6508,296570.0
2022-04-07 09:55:00,180.75,180.98,180.49,180.91,253774.0,175.6411,175.8646,175.3885,175.7966,253774.0
2022-04-07 10:00:00,180.91,181.2,180.51,180.54,162819.0,175.7966,176.0784,175.4079,175.4371,162819.0
2022-04-07 10:05:00,180.52,180.65,180.08,180.25,199646.0,175.4176,175.5439,174.9901,175.1552,199646.0
2022-04-07 10:10:00,180.25,180.71,180.04,180.56,171102.0,175.1552,175.6022,174.9512,175.4565,171102.0
2022-04-07 10:15:00,180.54,180.56,180.09,180.17,140283.0,175.4371,175.4565,174.9998,175.0775,140283.0
2022-04-07 10:20:00,180.15,180.15,179.73,180.01,143482.0,175.0581,175.0581,174.6499,174.922,143482.0
2022-04-07 10:25:00,180.03,180.32,179.91,179.99,114261.0,174.9415,175.2233,174.8249,174.9026,114261.0
2022-04-07 10:30:00,179.98,180.34,179.83,180.05,114661.0,174.8929,175.2427,174.7471,174.9609,114661.0
2022-04-07 10:35:00,180.08,180.34,179.57,179.6,126417.0,174.9901,175.2427,174.4945,174.5236,126417.0
2022-04-07 10:40:00,179.62,179.62,179.06,179.2,136759.0,174.5431,174.5431,173.9989,174.1349,136759.0
2022-04-07 10:45:00,179.18,179.33,178.83,179.05,159642.0,174.1155,174.2613,173.7754,173.9892,159642.0
2022-04-07 10:50:00,179.07,179.6,179.07,179.51,129024.0,174.0086,174.5236,174.0086,174.4362,129024.0
2022-04-07 10:55:00,179.5,179.7,179.34,179.44,99043.0,174.4264,174.6208,174.271,174.3681,99043.0
2022-04-07 11:00:00,179.43,179.89,179.38,179.55,191509.0,174.3584,174.8054,174.3098,174.475,191509.0
2022-04-07 11:05:00,179.53,179.53,179.0,179.05,93785.0,174.4556,174.4556,173.9406,173.9892,93785.0
2022-04-07 11:10:00,179.06,179.07,178.53,178.71,115268.0,173.9989,174.0086,173.4839,173.6588,115268.0
2022-04-07 11:15:00,178.71,178.85,178.53,178.68,90458.0,173.6588,173.7948,173.4839,173.6296,90458.0
2022-04-07 11:20:00,178.69,179.02,178.57,178.84,91165.0,173.6393,173.96,173.5227,173.7851,91165.0
2022-04-07 11:25:00,178.82,179.06,178.46,178.61,84104.0,173.7657,173.9989,173.4158,173.5616,84104.0
2022-04-07 11:30:00,178.61,178.66,178.25,178.47,79857.0,173.5616,173.6102,173.2118,173.4256,79857.0
2022-04-07 11:35:00,178.5,178.8,178.48,178.7,114064.0,173.4547,173.7462,173.4353,173.6491,114064.0
2022-04-07 11:40:00,178.69,178.78,178.27,178.3,107494.0,173.6393,173.7268,173.2312,173.2604,107494.0
2022-04-07 11:45:00,178.25,178.67,178.24,178.35,87080.0,173.2118,173.6199,173.2021,173.309,87080.0
2022-04-07 11:50:00,178.32,178.35,177.79,177.83,104433.0,173.2798,173.309,172.7648,172.8036,104433.0
2022-04-07 11:55:00,177.84,178.17,177.81,178.13,83384.0,172.8134,173.134,172.7842,173.0952,83384.0
2022-04-07 12:00:00,178.12,178.21,177.92,177.94,61853.0,173.0855,173.1729,172.8911,172.9105,61853.0
2022-04-07 12:05:00,177.96,178.33,177.92,178.29,109374.0,172.93,173.2895,172.8911,173.2506,109374.0
2022-04-07 12:10:00,178.3,178.62,178.3,178.42,70847.0,173.2604,173.5713,173.2604,173.377,70847.0
2022-04-07 12:15:00,178.43,178.48,178.24,178.29,56762.0,173.3867,173.4353,173.2021,173.2506,56762.0
2022-04-07 12:20:00,178.27,178.56,178.11,178.23,50383.0,173.2312,173.513,173.0757,173.1923,50383.0
2022-04-07 12:25:00,178.21,178.42,178.04,178.16,59589.0,173.1729,173.377,173.0077,173.1243,59589.0
2022-04-07 12:30:00,178.12,178.23,177.96,178.02,56796.0,173.0855,173.1923,172.93,172.9883,56796.0
2022-04-07 12:35:00,178.01,178.04,177.76,177.83,100670.0,172.9786,173.0077,172.7356,172.8036,100670.0
2022-04-07 12:40:00,177.79,177.87,177.54,177.62,68520.0,172.7648,172.8425,172.5218,172.5996,68520.0
2022-04-07 12:45:00,177.63,177.77,177.42,177.42,86882.0,172.6093,172.7453,172.4052,172.4052,86882.0
2022-04-07 12:50:00,177.42,177.84,177.41,177.71,57602.0,172.4052,172.8134,172.3955,172.687,57602.0
2022-04-07 12:55:00,177.71,178.02,177.7,177.98,60410.0,172.687,172.9883,172.6773,172.9494,60410.0
2022-04-07 13:00:00,177.98,178.54,177.93,178.44,76795.0,172.9494,173.4936,172.9008,173.3964,76795.0
2022-04-07 13:05:00,178.42,178.62,178.3,178.61,49988.0,173.377,173.5713,173.2604,173.5616,49988.0
2022-04-07 13:10:00,178.6,179.18,178.54,178.97,105462.0,173.5519,174.1155,173.4936,173.9114,105462.0
2022-04-07 13:15:00,178.97,179.31,178.87,179.19,95898.0,173.9114,174.2418,173.8143,174.1252,95898.0
2022-04-07 13:20:00,179.2,179.45,179.05,179.06,58059.0,174.1349,174.3779,173.9892,173.9989,58059.0
2022-04-07 13:25:00,179.06,179.61,179.05,179.47,81799.0,173.9989,174.5333,173.9892,174.3973,81799.0
2022-04-07 13:30:00,179.47,179.69,179.37,179.42,121484.0,174.3973,174.6111,174.3001,174.3487,121484.0
2022-04-07 13:35:00,179.4,179.59,179.17,179.19,111767.0,174.3293,174.5139,174.1058,174.1252,111767.0
2022-04-07 13:40:00,179.19,179.37,179.0,179.02,73962.0,174.1252,174.3001,173.9406,173.96,73962.0
2022-04-07 13:45:00,179.02,179.36,178.92,178.92,82946.0,173.96,174.2904,173.8628,173.8628,82946.0
2022-04-07 13:50:00,178.96,179.17,178.83,179.07,89449.0,173.9017,174.1058,173.7754,174.0086,89449.0
2022-04-07 13:55:00,179.06,180.08,179.03,179.96,175787.0,173.9989,174.9901,173.9697,174.8734,175787.0
2022-04-07 14:00:00,179.94,180.29,179.85,179.98,130339.0,174.854,175.1941,174.7666,174.8929,130339.0
2022-04-07 14:05:00,179.99,180.06,179.68,180.05,111527.0,174.9026,174.9706,174.6014,174.9609,111527.0
2022-04-07 14:10:00,180.05,180.05,179.8,179.84,67735.0,174.9609,174.9609,174.718,174.7568,67735.0
2022-04-07 14:15:00,179.89,179.92,179.44,179.49,70609.0,174.8054,174.8346,174.3681,174.4167,70609.0
2022-04-07 14:20:00,179.5,179.83,179.5,179.83,81290.0,174.4264,174.7471,174.4264,174.7471,81290.0
2022-04-07 14:25:00,179.84,180.54,179.84,179.98,108646.0,174.7568,175.4371,174.7568,174.8929,108646.0
2022-04-07 14:30:00,179.97,180.14,179.91,180.14,88493.0,174.8832,175.0484,174.8249,175.0484,88493.0
2022-04-07 14:35:00,180.15,180.32,179.97,180.3,85050.0,175.0581,175.2233,174.8832,175.2038,85050.0
2022-04-07 14:40:00,180.28,180.39,180.01,180.31,67908.0,175.1844,175.2913,174.922,175.2136,67908.0
2022-04-07 14:45:00,180.28,180.64,180.06,180.48,121443.0,175.1844,175.5342,174.9706,175.3787,121443.0
2022-04-07 14:50:00,180.44,180.97,180.41,180.89,107635.0,175.3399,175.8549,175.3107,175.7772,107635.0
2022-04-07 14:55:00,180.92,181.35,180.9,181.17,155756.0,175.8063,176.2242,175.7869,176.0492,155756.0
2022-04-07 15:00:00,181.16,181.66,181.1,181.5,175858.0,176.0395,176.5254,175.9812,176.3699,175858.0
2022-04-07 15:05:00,181.49,181.73,181.38,181.67,122437.0,176.3602,176.5934,176.2533,176.5351,122437.0
2022-04-07 15:10:00,181.67,181.91,181.57,181.84,55169.0,176.5351,176.7683,176.4379,176.7003,55169.0
2022-04-07 15:15:00,181.85,181.89,181.4,181.43,72940.0,176.71,176.7489,176.2727,176.3019,72940.0
2022-04-07 15:20:00,181.41,181.41,181.04,181.17,85833.0,176.2825,176.2825,175.9229,176.0492,85833.0
2022-04-07 15:25:00,181.19,181.42,181.15,181.23,56466.0,176.0687,176.2922,176.0298,176.1075,56466.0
2022-04-07 15:30:00,181.27,181.66,181.19,181.6,79074.0,176.1464,176.5254,176.0687,176.4671,79074.0
2022-04-07 15:35:00,181.61,181.69,181.52,181.69,84045.0,176.4768,176.5545,176.3894,176.5545,84045.0
2022-04-07 15:40:00,181.73,181.92,181.61,181.85,79871.0,176.5934,176.778,176.4768,176.71,79871.0
2022-04-07 15:45:00,181.83,182.13,181.52,181.61,223257.0,176.6906,176.9821,176.3894,176.4768,223257.0
2022-04-07 15:50:00,181.58,181.74,181.24,181.3,179486.0,176.4477,176.6031,176.1173,176.1756,179486.0
2022-04-07 15:55:00,181.29,181.34,181.02,181.13,259786.0,176.1659,176.2144,175.9035,176.0104,259786.0
2022-04-08 09:30:00,180.04,180.46,179.47,179.73,129482.0,174.9512,175.3593,174.3973,174.6499,129482.0
2022-04-08 09:35:00,179.72,179.79,179.42,179.52,78919.0,174.6402,174.7082,174.3487,174.4459,78919.0
2022-04-08 09:40:00,179.49,179.82,179.22,179.4,142289.0,174.4167,174.7374,174.1544,174.3293,142289.0
2022-04-08 09:45:00,179.41,179.88,179.3,179.63,78520.0,174.339,174.7957,174.2321,174.5528,78520.0
2022-04-08 09:50:00,179.59,179.65,178.89,178.98,82834.0,174.5139,174.5722,173.8337,173.9211,82834.0
2022-04-08 09:55:00,178.97,179.25,178.95,179.15,78271.0,173.9114,174.1835,173.892,174.0863,78271.0
2022-04-08 10:00:00,179.15,179.56,179.0,179.52,74796.0,174.0863,174.4848,173.9406,174.4459,74796.0
2022-04-08 10:05:00,179.49,180.15,179.33,180.03,145520.0,174.4167,175.0581,174.2613,174.9415,145520.0
2022-04-08 10:10:00,180.0,180.03,179.4,179.74,205576.0,174.9123,174.9415,174.3293,174.6597,205576.0
2022-04-08 10:15:00,179.73,179.86,179.3,179.77,182084.0,174.6499,174.7763,174.2321,174.6888,182084.0
2022-04-08 10:20:00,179.78,180.06,179.73,179.98,122886.0,174.6985,174.9706,174.6499,174.8929,122886.0
2022-04-08 10:25:00,179.99,180.55,179.83,180.52,158123.0,174.9026,175.4468,174.7471,175.4176,158123.0
2022-04-08 10:30:00,180.54,180.8,180.34,180.39,208084.0,175.4371,175.6897,175.2427,175.2913,208084.0
2022-04-08 10:35:00,180.36,180.59,180.31,180.52,138614.0,175.2621,175.4856,175.2136,175.4176,138614.0
2022-04-08 10:40:00,180.5,180.67,180.14,180.21,95787.0,175.3982,175.5634,175.0484,175.1164,95787.0
2022-04-08 10:45:00,180.16,180.45,179.94,179.94,118350.0,175.0678,175.3496,174.854,174.854,118350.0
2022-04-08 10:50:00,179.93,180.99,179.92,180.9,144748.0,174.8443,175.8743,174.8346,175.7869,144748.0
2022-04-08 10:55:00,180.91,181.28,180.88,181.27,128215.0,175.7966,176.1561,175.7674,176.1464,128215.0
2022-04-08 11:00:00,181.26,181.64,181.1,181.41,162368.0,176.1367,176.506,175.9812,176.2825,162368.0
2022-04-08 11:05:00,181.41,181.52,181.2,181.28,118754.0,176.2825,176.3894,176.0784,176.1561,118754.0
2022-04-08 11:10:00,181.24,181.57,181.15,181.46,105997.0,176.1173,176.4379,176.0298,176.331,105997.0
2022-04-08 11:15:00,181.46,181.5,181.07,181.07,74341.0,176.331,176.3699,175.9521,175.9521,74341.0
2022-04-08 11:20:00,181.08,181.1,180.62,180.73,79610.0,175.9618,175.9812,175.5148,175.6217,79610.0
2022-04-08 11:25:00,180.73,180.9,180.68,180.9,61394.0,175.6217,175.7869,175.5731,175.7869,61394.0
2022-04-08 11:30:00,180.91,181.23,180.87,181.02,86048.0,175.7966,176.1075,175.7577,175.9035,86048.0
2022-04-08 11:35:00,181.01,181.01,180.43,180.59,113583.0,175.8938,175.8938,175.3302,175.4856,113583.0
2022-04-08 11:40:00,180.59,180.83,180.54,180.74,90882.0,175.4856,175.7189,175.4371,175.6314,90882.0
2022-04-08 11:45:00,180.74,181.15,180.62,180.9,99979.0,175.6314,176.0298,175.5148,175.7869,99979.0
2022-04-08 11:50:00,180.91,181.06,180.85,180.88,85413.0,175.7966,175.9424,175.7383,175.7674,85413.0
2022-04-08 11:55:00,180.88,181.01,180.75,180.85,59126.0,175.7674,175.8938,175.6411,175.7383,59126.0
2022-04-08 12:00:00,180.83,181.1,180.81,180.91,98490.0,175.7189,175.9812,175.6994,175.7966,98490.0
2022-04-08 12:05:00,180.91,180.97,180.65,180.75,60507.0,175.7966,175.8549,175.5439,175.6411,60507.0
2022-04-08 12:10:00,180.74,180.93,180.53,180.74,62176.0,175.6314,175.816,175.4273,175.6314,62176.0
2022-04-08 12:15:00,180.78,181.09,180.59,181.02,88346.0,175.6703,175.9715,175.4856,175.9035,88346.0
2022-04-08 12:20:00,181.04,181.32,181.03,181.23,84526.0,175.9229,176.195,175.9132,176.1075,84526.0
2022-04-08 12:25:00,181.25,181.5,181.19,181.42,105631.0,176.127,176.3699,176.0687,176.2922,105631.0
2022-04-08 12:30:00,181.4,181.43,181.03,181.05,73154.0,176.2727,176.3019,175.9132,175.9326,73154.0
2022-04-08 12:35:00,181.09,181.13,180.95,181.12,48204.0,175.9715,176.0104,175.8355,176.0007,48204.0
2022-04-08 12:40:00,181.12,181.3,181.02,181.02,61109.0,176.0007,176.1756,175.9035,175.9035,61109.0
2022-04-08 12:45:00,181.02,181.2,180.89,180.92,50931.0,175.9035,176.0784,175.7772,175.8063,50931.0
2022-04-08 12:50:00,180.93,181.24,180.91,181.15,43468.0,175.816,176.1173,175.7966,176.0298,43468.0
2022-04-08 12:55:00,181.14,181.32,181.03,181.24,43799.0,176.0201,176.195,175.9132,176.1173,43799.0
2022-04-08 13:00:00,181.2,181.23,180.94,181.12,54437.0,176.0784,176.1075,175.8257,176.0007,54437.0
2022-04-08 13:05:00,181.11,181.11,180.85,181.02,44383.0,175.9909,175.9909,175.7383,175.9035,44383.0
2022-04-08 13:10:00,181.04,181.04,180.66,180.67,46623.0,175.9229,175.9229,175.5537,175.5634,46623.0
2022-04-08 13:15:00,180.65,180.72,180.55,180.61,35514.0,175.5439,175.612,175.4468,175.5051,35514.0
2022-04-08 13:20:00,180.6,180.78,180.56,180.61,42749.0,175.4954,175.6703,175.4565,175.5051,42749.0
2022-04-08 13:25:00,180.61,180.62,180.45,180.48,51275.0,175.5051,175.5148,175.3496,175.3787,51275.0
2022-04-08 13:30:00,180.49,180.5,180.31,180.32,58150.0,175.3885,175.3982,175.2136,175.2233,58150.0
2022-04-08 13:35:00,180.32,180.49,180.28,180.45,58431.0,175.2233,175.3885,175.1844,175.3496,58431.0
2022-04-08 13:40:00,180.46,180.59,180.39,180.54,51221.0,175.3593,175.4856,175.2913,175.4371,51221.0
2022-04-08 13:45:00,180.54,180.56,180.22,180.26,57067.0,175.4371,175.4565,175.1261,175.165,57067.0
2022-04-08 13:50:00,180.25,180.51,180.21,180.41,56413.0,175.1552,175.4079,175.1164,175.3107,56413.0
2022-04-08 13:55:00,180.41,180.52,180.36,180.45,33946.0,175.3107,175.4176,175.2621,175.3496,33946.0
2022-04-08 14:00:00,180.43,180.62,180.33,180.37,49004.0,175.3302,175.5148,175.233,175.2719,49004.0
2022-04-08 14:05:00,180.37,180.62,180.29,180.6,39594.0,175.2719,175.5148,175.1941,175.4954,39594.0
2022-04-08 14:10:00,180.6,180.78,180.59,180.78,42561.0,175.4954,175.6703,175.4856,175.6703,42561.0
2022-04-08 14:15:00,180.78,180.81,180.61,180.66,28287.0,175.6703,175.6994,175.5051,175.5537,28287.0
2022-04-08 14:20:00,180.67,180.85,180.46,180.49,50670.0,175.5634,175.7383,175.3593,175.3885,50670.0
2022-04-08 14:25:00,180.47,180.47,180.01,180.15,121376.0,175.369,175.369,174.922,175.0581,121376.0
2022-04-08 14:30:00,180.15,180.2,180.01,180.02,102932.0,175.0581,175.1067,174.922,174.9317,102932.0
2022-04-08 14:35:00,180.03,180.3,179.97,180.2,67523.0,174.9415,175.2038,174.8832,175.1067,67523.0
2022-04-08 14:40:00,180.18,180.32,180.08,180.14,58052.0,175.0872,175.2233,174.9901,175.0484,58052.0
2022-04-08 14:45:00,180.13,180.36,180.07,180.35,68226.0,175.0386,175.2621,174.9803,175.2524,68226.0
2022-04-08 14:50:00,180.34,180.61,180.27,180.55,69248.0,175.2427,175.5051,175.1747,175.4468,69248.0
2022-04-08 14:55:00,180.56,180.56,180.32,180.38,74890.0,175.4565,175.4565,175.2233,175.2816,74890.0
2022-04-08 15:00:00,180.39,180.39,180.19,180.27,88240.0,175.2913,175.2913,175.0969,175.1747,88240.0
2022-04-08 15:05:00,180.26,180.36,180.09,180.12,63873.0,175.165,175.2621,174.9998,175.0289,63873.0
2022-04-08 15:10:00,180.13,180.61,180.05,180.4,125456.0,175.0386,175.5051,174.9609,175.301,125456.0
2022-04-08 15:15:00,180.36,180.63,180.26,180.28,102935.0,175.2621,175.5245,175.165,175.1844,102935.0
2022-04-08 15:20:00,180.27,180.38,180.09,180.2,66737.0,175.1747,175.2816,174.9998,175.1067,66737.0
2022-04-08 15:25:00,180.18,180.28,180.13,180.22,78222.0,175.0872,175.1844,175.0386,175.1261,78222.0
2022-04-08 15:30:00,180.23,180.36,180.0,180.03,118550.0,175.1358,175.2621,174.9123,174.9415,118550.0
2022-04-08 15:35:00,180.02,180.07,179.86,179.9,122316.0,174.9317,174.9803,174.7763,174.8151,122316.0
2022-04-08 15:40:00,179.9,180.05,179.82,180.04,125756.0,174.8151,174.9609,174.7374,174.9512,125756.0
2022-04-08 15:45:00,180.03,180.09,179.61,179.61,168442.0,174.9415,174.9998,174.5333,174.5333,168442.0
2022-04-08 15:50:00,179.59,179.78,179.31,179.38,245356.0,174.5139,174.6985,174.2418,174.3098,245356.0
2022-04-08 15:55:00,179.37,179.5,179.2,179.48,423925.0,174.3001,174.4264,174.1349,174.407,423925.0
2022-04-11 09:30:00,176.78,177.05,176.36,176.88,148812.0,171.7833,172.0457,171.3752,171.8805,148812.0
2022-04-11 09:35:00,176.87,177.92,176.8,177.58,143723.0,171.8708,172.8911,171.8028,172.5607,143723.0
2022-04-11 09:40:00,177.58,178.57,177.38,178.56,322169.0,172.5607,173.5227,172.3664,173.513,322169.0
2022-04-11 09:45:00,178.58,179.0,178.22,178.75,331330.0,173.5325,173.9406,173.1826,173.6976,331330.0
2022-04-11 09:50:00,178.74,179.11,178.37,178.78,297057.0,173.6879,174.0475,173.3284,173.7268,297057.0
2022-04-11 09:55:00,178.77,178.97,178.47,178.82,230929.0,173.7171,173.9114,173.4256,173.7657,230929.0
2022-04-11 10:00:00,178.76,179.35,178.59,178.77,218999.0,173.7074,174.2807,173.5422,173.7171,218999.0
2022-04-11 10:05:00,178.72,179.4,178.58,179.29,216412.0,173.6685,174.3293,173.5325,174.2224,216412.0
2022-04-11 10:10:00,179.29,179.54,178.8,178.99,282307.0,174.2224,174.4653,173.7462,173.9309,282307.0
2022-04-11 10:15:00,178.98,179.18,178.27,178.43,116578.0,173.9211,174.1155,173.2312,173.3867,116578.0
2022-04-11 10:20:00,178.41,178.75,178.39,178.4,105894.0,173.3673,173.6976,173.3478,173.3575,105894.0
2022-04-11 10:25:00,178.42,178.53,177.75,177.89,70569.0,173.377,173.4839,172.7259,172.862,70569.0
2022-04-11 10:30:00,177.9,178.22,177.72,178.1,54657.0,172.8717,173.1826,172.6968,173.066,54657.0
2022-04-11 10:35:00,178.13,178.22,177.44,177.52,72051.0,173.0952,173.1826,172.4247,172.5024,72051.0
2022-04-11 10:40:00,177.48,177.53,177.24,177.29,59581.0,172.4635,172.5121,172.2303,172.2789,59581.0
2022-04-11 10:45:00,177.29,177.35,177.03,177.13,54477.0,172.2789,172.3372,172.0263,172.1234,54477.0
2022-04-11 10:50:00,177.1,177.4,177.06,177.24,66475.0,172.0943,172.3858,172.0554,172.2303,66475.0
2022-04-11 10:55:00,177.2,177.31,176.89,176.93,82494.0,172.1915,172.2983,171.8902,171.9291,82494.0
2022-04-11 11:00:00,176.91,177.05,176.7,176.93,91950.0,171.9097,172.0457,171.7056,171.9291,91950.0
2022-04-11 11:05:00,176.92,177.03,176.7,176.82,69416.0,171.9194,172.0263,171.7056,171.8222,69416.0
2022-04-11 11:10:00,176.79,177.12,176.73,176.82,56646.0,171.793,172.1137,171.7347,171.8222,56646.0
2022-04-11 11:15:00,176.81,176.97,176.76,176.87,59256.0,171.8125,171.968,171.7639,171.8708,59256.0
2022-04-11 11:20:00,176.86,176.99,176.62,176.65,31219.0,171.8611,171.9874,171.6278,171.657,31219.0
2022-04-11 11:25:00,176.64,176.87,176.59,176.86,54298.0,171.6473,171.8708,171.5987,171.8611,54298.0
2022-04-11 11:30:00,176.86,177.23,176.8,177.15,51000.0,171.8611,172.2206,171.8028,172.1429,51000.0
2022-04-11 11:35:00,177.13,177.46,177.12,177.29,72869.0,172.1234,172.4441,172.1137,172.2789,72869.0
2022-04-11 11:40:00,177.29,177.48,177.24,177.39,68197.0,172.2789,172.4635,172.2303,172.3761,68197.0
2022-04-11 11:45:00,177.38,177.52,177.11,177.17,116362.0,172.3664,172.5024,172.104,172.1623,116362.0
2022-04-11 11:50:00,177.17,177.42,177.02,177.27,64406.0,172.1623,172.4052,172.0165,172.2595,64406.0
2022-04-11 11:55:00,177.25,177.33,177.03,177.1,66613.0,172.24,172.3178,172.0263,172.0943,66613.0
2022-04-11 12:00:00,177.09,177.14,176.88,177.12,65622.0,172.0846,172.1332,171.8805,172.1137,65622.0
2022-04-11 12:05:00,177.1,177.29,177.08,177.2,65424.0,172.0943,172.2789,172.0748,172.1915,65424.0
2022-04-11 12:10:00,177.21,177.28,177.0,177.12,44137.0,172.2012,172.2692,171.9971,172.1137,44137.0
2022-04-11 12:15:00,177.14,177.21,177.04,177.13,63107.0,172.1332,172.2012,172.036,172.1234,63107.0
2022-04-11 12:20:00,177.14,177.26,177.08,177.17,48787.0,172.1332,172.2498,172.0748,172.1623,48787.0
2022-04-11 12:25:00,177.15,177.21,176.99,176.99,43198.0,172.1429,172.2012,171.9874,171.9874,43198.0
2022-04-11 12:30:00,176.98,177.0,176.73,176.86,36156.0,171.9777,171.9971,171.7347,171.8611,36156.0
2022-04-11 12:35:00,176.87,176.97,176.77,176.92,41778.0,171.8708,171.968,171.7736,171.9194,41778.0
2022-04-11 12:40:00,176.92,176.98,176.78,176.9,53704.0,171.9194,171.9777,171.7833,171.8999,53704.0
2022-04-11 12:45:00,176.92,177.14,176.84,176.99,68949.0,171.9194,172.1332,171.8416,171.9874,68949.0
2022-04-11 12:50:00,177.0,177.07,176.7,176.83,45552.0,171.9971,172.0651,171.7056,171.8319,45552.0
2022-04-11 12:55:00,176.82,177.05,176.79,176.91,77476.0,171.8222,172.0457,171.793,171.9097,77476.0
2022-04-11 13:00:00,176.9,177.34,176.9,177.28,75141.0,171.8999,172.3275,171.8999,172.2692,75141.0
2022-04-11 13:05:00,177.27,177.5,177.21,177.33,60477.0,172.2595,172.483,172.2012,172.3178,60477.0
2022-04-11 13:10:00,177.32,177.56,177.22,177.53,90524.0,172.3081,172.5413,172.2109,172.5121,90524.0
2022-04-11 13:15:00,177.55,177.55,177.25,177.38,40459.0,172.5316,172.5316,172.24,172.3664,40459.0
2022-04-11 13:20:00,177.38,177.45,177.14,177.22,53248.0,172.3664,172.4344,172.1332,172.2109,53248.0
2022-04-11 13:25:00,177.25,177.37,177.12,177.25,71721.0,172.24,172.3567,172.1137,172.24,71721.0
2022-04-11 13:30:00,177.24,177.46,177.22,177.44,72639.0,172.2303,172.4441,172.2109,172.4247,72639.0
2022-04-11 13:35:00,177.44,177.59,177.08,177.15,64586.0,172.4247,172.5704,172.0748,172.1429,64586.0
2022-04-11 13:40:00,177.16,177.3,177.1,177.11,47441.0,172.1526,172.2886,172.0943,172.104,47441.0
2022-04-11 13:45:00,177.09,177.14,176.9,176.93,44464.0,172.0846,172.1332,171.8999,171.9291,44464.0
2022-04-11 13:50:00,176.93,177.02,176.88,176.98,60058.0,171.9291,172.0165,171.8805,171.9777,60058.0
2022-04-11 13:55:00,176.99,177.19,176.88,177.16,64899.0,171.9874,172.1817,171.8805,172.1526,64899.0
2022-04-11 14:00:00,177.15,177.25,176.92,177.05,106396.0,172.1429,172.24,171.9194,172.0457,106396.0
2022-04-11 14:05:00,177.04,177.4,176.96,177.24,62334.0,172.036,172.3858,171.9582,172.2303,62334.0
2022-04-11 14:10:00,177.24,177.29,176.79,176.85,68581.0,172.2303,172.2789,171.793,171.8513,68581.0
2022-04-11 14:15:00,176.84,176.84,176.6,176.6,71883.0,171.8416,171.8416,171.6084,171.6084,71883.0
2022-04-11 14:20:00,176.6,176.74,176.58,176.7,52955.0,171.6084,171.7445,171.589,171.7056,52955.0
2022-04-11 14:25:00,176.69,176.85,176.65,176.75,58303.0,171.6959,171.8513,171.657,171.7542,58303.0
2022-04-11 14:30:00,176.73,176.95,176.61,176.95,81750.0,171.7347,171.9485,171.6181,171.9485,81750.0
2022-04-11 14:35:00,176.94,177.02,176.83,176.93,54573.0,171.9388,172.0165,171.8319,171.9291,54573.0
2022-04-11 14:40:00,176.93,177.04,176.84,176.93,55406.0,171.9291,172.036,171.8416,171.9291,55406.0
2022-04-11 14:45:00,176.95,177.33,176.95,177.32,96882.0,171.9485,172.3178,171.9485,172.3081,96882.0
2022-04-11 14:50:00,177.32,177.51,177.25,177.31,101968.0,172.3081,172.4927,172.24,172.2983,101968.0
2022-04-11 14:55:00,177.3,177.42,177.28,177.35,75846.0,172.2886,172.4052,172.2692,172.3372,75846.0
2022-04-11 15:00:00,177.35,177.7,177.16,177.17,93638.0,172.3372,172.6773,172.1526,172.1623,93638.0
2022-04-11 15:05:00,177.19,177.29,177.07,177.27,68188.0,172.1817,172.2789,172.0651,172.2595,68188.0
2022-04-11 15:10:00,177.28,177.38,177.09,177.11,43145.0,172.2692,172.3664,172.0846,172.104,43145.0
2022-04-11 15:15:00,177.14,177.21,176.98,177.1,90369.0,172.1332,172.2012,171.9777,172.0943,90369.0
2022-04-11 15:20:00,177.08,177.13,176.92,176.95,78209.0,172.0748,172.1234,171.9194,171.9485,78209.0
2022-04-11 15:25:00,176.94,176.95,176.64,176.69,64390.0,171.9388,171.9485,171.6473,171.6959,64390.0
2022-04-11 15:30:00,176.67,176.74,176.37,176.38,93712.0,171.6764,171.7445,171.3849,171.3946,93712.0
2022-04-11 15:35:00,176.37,176.42,176.19,176.36,200052.0,171.3849,171.4335,171.21,171.3752,200052.0
2022-04-11 15:40:00,176.35,176.49,176.22,176.27,100470.0,171.3655,171.5015,171.2392,171.2877,100470.0
2022-04-11 15:45:00,176.26,176.31,176.09,176.15,149875.0,171.278,171.3266,171.1128,171.1711,149875.0
2022-04-11 15:50:00,176.14,176.36,175.97,176.0,239212.0,171.1614,171.3752,170.9962,171.0254,239212.0
2022-04-11 15:55:00,176.01,176.19,175.96,176.19,318843.0,171.0351,171.21,170.9865,171.21,318843.0
2022-04-12 09:30:00,178.61,178.78,178.08,178.44,113531.0,173.5616,173.7268,173.0466,173.3964,113531.0
2022-04-12 09:35:00,178.48,178.81,177.8,178.51,412139.0,173.4353,173.7559,172.7745,173.4644,412139.0
2022-04-12 09:40:00,178.53,178.65,177.91,178.59,360360.0,173.4839,173.6005,172.8814,173.5422,360360.0
2022-04-12 09:45:00,178.59,179.66,178.44,179.47,371873.0,173.5422,174.5819,173.3964,174.3973,371873.0
2022-04-12 09:50:00,179.46,179.99,179.43,179.82,333783.0,174.3876,174.9026,174.3584,174.7374,333783.0
2022-04-12 09:55:00,179.82,180.14,179.65,180.09,248089.0,174.7374,175.0484,174.5722,174.9998,248089.0
2022-04-12 10:00:00,180.11,180.35,179.87,180.26,226827.0,175.0192,175.2524,174.786,175.165,226827.0
2022-04-12 10:05:00,180.27,180.31,179.9,180.15,145652.0,175.1747,175.2136,174.8151,175.0581,145652.0
2022-04-12 10:10:00,180.16,180.47,179.94,180.16,180557.0,175.0678,175.369,174.854,175.0678,180557.0
2022-04-12 10:15:00,180.14,180.25,179.66,179.78,157581.0,175.0484,175.1552,174.5819,174.6985,157581.0
2022-04-12 10:20:00,179.8,180.19,179.71,179.95,138277.0,174.718,175.0969,174.6305,174.8637,138277.0
2022-04-12 10:25:00,179.96,180.2,179.7,179.74,165129.0,174.8734,175.1067,174.6208,174.6597,165129.0
2022-04-12 10:30:00,179.75,179.93,179.57,179.89,166120.0,174.6694,174.8443,174.4945,174.8054,166120.0
2022-04-12 10:35:00,179.89,179.99,179.17,179.24,155788.0,174.8054,174.9026,174.1058,174.1738,155788.0
2022-04-12 10:40:00,179.22,179.32,179.06,179.21,263865.0,174.1544,174.2515,173.9989,174.1446,263865.0
2022-04-12 10:45:00,179.22,179.36,178.63,178.69,124518.0,174.1544,174.2904,173.581,173.6393,124518.0
2022-04-12 10:50:00,178.65,178.76,178.43,178.67,104698.0,173.6005,173.7074,173.3867,173.6199,104698.0
2022-04-12 10:55:00,178.67,178.93,178.5,178.83,84656.0,173.6199,173.8726,173.4547,173.7754,84656.0
2022-04-12 11:00:00,178.82,179.12,178.58,179.08,82271.0,173.7657,174.0572,173.5325,174.0183,82271.0
2022-04-12 11:05:00,179.06,179.12,178.35,178.35,77627.0,173.9989,174.0572,173.309,173.309,77627.0
2022-04-12 11:10:00,178.34,178.83,178.28,178.79,81711.0,173.2992,173.7754,173.2409,173.7365,81711.0
2022-04-12 11:15:00,178.79,179.11,178.72,179.08,74286.0,173.7365,174.0475,173.6685,174.0183,74286.0
2022-04-12 11:20:00,179.08,179.28,179.0,179.16,81076.0,174.0183,174.2127,173.9406,174.0961,81076.0
2022-04-12 11:25:00,179.18,179.61,179.18,179.48,75256.0,174.1155,174.5333,174.1155,174.407,75256.0
2022-04-12 11:30:00,179.48,179.73,179.47,179.57,90346.0,174.407,174.6499,174.3973,174.4945,90346.0
2022-04-12 11:35:00,179.57,179.71,179.31,179.46,92403.0,174.4945,174.6305,174.2418,174.3876,92403.0
2022-04-12 11:40:00,179.47,179.67,179.41,179.56,57900.0,174.3973,174.5916,174.339,174.4848,57900.0
2022-04-12 11:45:00,179.55,179.64,179.29,179.39,51921.0,174.475,174.5625,174.2224,174.3196,51921.0
2022-04-12 11:50:00,179.4,179.68,179.22,179.6,52593.0,174.3293,174.6014,174.1544,174.5236,52593.0
2022-04-12 11:55:00,179.62,179.64,179.28,179.35,67856.0,174.5431,174.5625,174.2127,174.2807,67856.0
2022-04-12 12:00:00,179.38,179.38,179.15,179.23,61322.0,174.3098,174.3098,174.0863,174.1641,61322.0
2022-04-12 12:05:00,179.24,179.26,178.81,178.88,81352.0,174.1738,174.1932,173.7559,173.824,81352.0
2022-04-12 12:10:00,178.9,178.91,178.72,178.88,81215.0,173.8434,173.8531,173.6685,173.824,81215.0
2022-04-12 12:15:00,178.88,179.42,178.76,179.19,133923.0,173.824,174.3487,173.7074,174.1252,133923.0
2022-04-12 12:20:00,179.17,179.18,178.71,178.72,87318.0,174.1058,174.1155,173.6588,173.6685,87318.0
2022-04-12 12:25:00,178.73,178.73,178.34,178.39,122093.0,173.6782,173.6782,173.2992,173.3478,122093.0
2022-04-12 12:30:00,178.38,178.52,178.31,178.36,512142.0,173.3381,173.4741,173.2701,173.3187,512142.0
2022-04-12 12:35:00,178.35,178.66,178.34,178.61,97041.0,173.309,173.6102,173.2992,173.5616,97041.0
2022-04-12 12:40:00,178.57,178.74,178.39,178.48,92822.0,173.5227,173.6879,173.3478,173.4353,92822.0
2022-04-12 12:45:00,178.5,178.58,178.22,178.55,85257.0,173.4547,173.5325,173.1826,173.5033,85257.0
2022-04-12 12:50:00,178.52,178.93,178.51,178.69,79670.0,173.4741,173.8726,173.4644,173.6393,79670.0
2022-04-12 12:55:00,178.7,178.85,178.65,178.73,72408.0,173.6491,173.7948,173.6005,173.6782,72408.0
2022-04-12 13:00:00,178.71,178.91,178.26,178.4,92557.0,173.6588,173.8531,173.2215,173.3575,92557.0
2022-04-12 13:05:00,178.42,178.56,178.27,178.41,54571.0,173.377,173.513,173.2312,173.3673,54571.0
2022-04-12 13:10:00,178.4,178.97,178.38,178.81,78424.0,173.3575,173.9114,173.3381,173.7559,78424.0
2022-04-12 13:15:00,178.8,178.87,178.55,178.86,65448.0,173.7462,173.8143,173.5033,173.8045,65448.0
2022-04-12 13:20:00,178.86,179.15,178.63,178.78,92772.0,173.8045,174.0863,173.581,173.7268,92772.0
2022-04-12 13:25:00,178.78,178.8,178.55,178.57,46572.0,173.7268,173.7462,173.5033,173.5227,46572.0
2022-04-12 13:30:00,178.63,178.74,178.36,178.65,77715.0,173.581,173.6879,173.3187,173.6005,77715.0
2022-04-12 13:35:00,178.65,178.84,178.28,178.28,78830.0,173.6005,173.7851,173.2409,173.2409,78830.0
2022-04-12 13:40:00,178.28,178.39,177.93,177.99,79427.0,173.2409,173.3478,172.9008,172.9591,79427.0
2022-04-12 13:45:00,177.99,177.99,177.7,177.77,67078.0,172.9591,172.9591,172.6773,172.7453,67078.0
2022-04-12 13:50:00,177.78,177.78,177.52,177.56,90029.0,172.7551,172.7551,172.5024,172.5413,90029.0
2022-04-12 13:55:00,177.57,177.57,177.34,177.42,107264.0,172.551,172.551,172.3275,172.4052,107264.0
2022-04-12 14:00:00,177.4,177.65,177.25,177.64,90035.0,172.3858,172.6287,172.24,172.619,90035.0
2022-04-12 14:05:00,177.61,177.77,177.45,177.53,65462.0,172.5899,172.7453,172.4344,172.5121,65462.0
2022-04-12 14:10:00,177.53,177.53,176.91,176.92,51902.0,172.5121,172.5121,171.9097,171.9194,51902.0
2022-04-12 14:15:00,176.91,176.94,176.62,176.69,77551.0,171.9097,171.9388,171.6278,171.6959,77551.0
2022-04-12 14:20:00,176.68,176.89,176.58,176.63,77652.0,171.6862,171.8902,171.589,171.6376,77652.0
2022-04-12 14:25:00,176.59,176.74,176.54,176.56,59692.0,171.5987,171.7445,171.5501,171.5695,59692.0
2022-04-12 14:30:00,176.54,176.71,176.3,176.6,94922.0,171.5501,171.7153,171.3169,171.6084,94922.0
2022-04-12 14:35:00,176.6,176.8,176.51,176.61,86522.0,171.6084,171.8028,171.521,171.6181,86522.0
2022-04-12 14:40:00,176.59,176.73,176.4,176.5,46145.0,171.5987,171.7347,171.4141,171.5112,46145.0
2022-04-12 14:45:00,176.52,177.0,176.52,176.88,97968.0,171.5307,171.9971,171.5307,171.8805,97968.0
2022-04-12 14:50:00,176.88,176.97,176.67,176.91,84150.0,171.8805,171.968,171.6764,171.9097,84150.0
2022-04-12 14:55:00,176.9,177.09,176.71,176.76,73662.0,171.8999,172.0846,171.7153,171.7639,73662.0
2022-04-12 15:00:00,176.74,176.87,176.22,176.29,61756.0,171.7445,171.8708,171.2392,171.3072,61756.0
2022-04-12 15:05:00,176.26,176.36,175.93,175.97,51384.0,171.278,171.3752,170.9574,170.9962,51384.0
2022-04-12 15:10:00,175.97,176.13,175.84,175.91,67433.0,170.9962,171.1517,170.8699,170.9379,67433.0
2022-04-12 15:15:00,175.9,176.17,175.84,176.16,89941.0,170.9282,171.1906,170.8699,171.1809,89941.0
2022-04-12 15:20:00,176.16,176.46,176.15,176.33,80622.0,171.1809,171.4724,171.1711,171.346,80622.0
2022-04-12 15:25:00,176.31,176.32,175.88,176.05,77149.0,171.3266,171.3363,170.9088,171.074,77149.0
2022-04-12 15:30:00,176.05,176.25,175.93,176.06,69162.0,171.074,171.2683,170.9574,171.0837,69162.0
2022-04-12 15:35:00,176.06,176.72,176.02,176.62,87420.0,171.0837,171.725,171.0448,171.6278,87420.0
2022-04-12 15:40:00,176.62,176.8,176.4,176.43,88244.0,171.6278,171.8028,171.4141,171.4432,88244.0
2022-04-12 15:45:00,176.42,176.98,176.28,176.83,142215.0,171.4335,171.9777,171.2975,171.8319,142215.0
2022-04-12 15:50:00,176.82,176.91,176.46,176.76,149395.0,171.8222,171.9097,171.4724,171.7639,149395.0
2022-04-12 15:55:00,176.76,176.82,176.51,176.56,295971.0,171.7639,171.8222,171.521,171.5695,295971.0
2022-04-13 09:30:00,176.18,176.83,176.0,176.81,120660.0,171.2003,171.8319,171.0254,171.8125,120660.0
2022-04-13 09:35:00,176.76,177.63,176.72,177.35,112670.0,171.7639,172.6093,171.725,172.3372,112670.0
2022-04-13 09:40:00,177.39,177.66,177.13,177.43,359894.0,172.3761,172.6385,172.1234,172.415,359894.0
2022-04-13 09:45:00,177.46,177.97,177.33,177.84,353192.0,172.4441,172.9397,172.3178,172.8134,353192.0
2022-04-13 09:50:00,177.84,178.09,177.68,177.93,192821.0,172.8134,173.0563,172.6579,172.9008,192821.0
2022-04-13 09:55:00,177.97,178.03,177.28,177.3,303589.0,172.9397,172.998,172.2692,172.2886,303589.0
2022-04-13 10:00:00,177.32,177.54,176.94,177.53,176143.0,172.3081,172.5218,171.9388,172.5121,176143.0
2022-04-13 10:05:00,177.53,177.86,177.29,177.34,164591.0,172.5121,172.8328,172.2789,172.3275,164591.0
2022-04-13 10:10:00,177.32,177.56,177.18,177.41,115546.0,172.3081,172.5413,172.172,172.3955,115546.0
2022-04-13 10:15:00,177.43,178.14,177.43,178.03,208545.0,172.415,173.1049,172.415,172.998,208545.0
2022-04-13 10:20:00,178.04,178.23,177.93,178.23,152581.0,173.0077,173.1923,172.9008,173.1923,152581.0
2022-04-13 10:25:00,178.23,178.23,177.72,177.78,133900.0,173.1923,173.1923,172.6968,172.7551,133900.0
2022-04-13 10:30:00,177.78,178.28,177.71,178.03,142812.0,172.7551,173.2409,172.687,172.998,142812.0
2022-04-13 10:35:00,178.03,178.11,177.71,177.77,115817.0,172.998,173.0757,172.687,172.7453,115817.0
2022-04-13 10:40:00,177.76,178.03,177.51,178.02,89040.0,172.7356,172.998,172.4927,172.9883,89040.0
2022-04-13 10:45:00,178.02,178.13,177.82,177.93,70717.0,172.9883,173.0952,172.7939,172.9008,70717.0
2022-04-13 10:50:00,177.93,178.3,177.9,178.22,93335.0,172.9008,173.2604,172.8717,173.1826,93335.0
2022-04-13 10:55:00,178.2,178.35,178.09,178.27,60056.0,173.1632,173.309,173.0563,173.2312,60056.0
2022-04-13 11:00:00,178.26,178.97,178.26,178.83,130527.0,173.2215,173.9114,173.2215,173.7754,130527.0
2022-04-13 11:05:00,178.84,178.96,178.73,178.91,135424.0,173.7851,173.9017,173.6782,173.8531,135424.0
2022-04-13 11:10:00,178.91,179.25,178.88,179.24,66555.0,173.8531,174.1835,173.824,174.1738,66555.0
2022-04-13 11:15:00,179.23,179.45,179.2,179.44,92229.0,174.1641,174.3779,174.1349,174.3681,92229.0
2022-04-13 11:20:00,179.45,179.53,179.28,179.45,103759.0,174.3779,174.4556,174.2127,174.3779,103759.0
2022-04-13 11:25:00,179.46,179.62,179.3,179.39,60415.0,174.3876,174.5431,174.2321,174.3196,60415.0
2022-04-13 11:30:00,179.41,179.69,179.41,179.56,94763.0,174.339,174.6111,174.339,174.4848,94763.0
2022-04-13 11:35:00,179.57,179.59,179.28,179.41,50558.0,174.4945,174.5139,174.2127,174.339,50558.0
2022-04-13 11:40:00,179.38,179.56,179.38,179.4,39466.0,174.3098,174.4848,174.3098,174.3293,39466.0
2022-04-13 11:45:00,179.39,179.44,179.29,179.35,33959.0,174.3196,174.3681,174.2224,174.2807,33959.0
2022-04-13 11:50:00,179.34,179.35,179.17,179.26,41239.0,174.271,174.2807,174.1058,174.1932,41239.0
2022-04-13 11:55:00,179.26,179.34,179.14,179.25,44093.0,174.1932,174.271,174.0766,174.1835,44093.0
2022-04-13 12:00:00,179.25,179.37,179.09,179.35,61320.0,174.1835,174.3001,174.028,174.2807,61320.0
2022-04-13 12:05:00,179.35,179.46,179.32,179.37,46924.0,174.2807,174.3876,174.2515,174.3001,46924.0
2022-04-13 12:10:00,179.35,179.38,179.08,179.35,96864.0,174.2807,174.3098,174.0183,174.2807,96864.0
2022-04-13 12:15:00,179.37,179.6,179.23,179.51,61964.0,174.3001,174.5236,174.1641,174.4362,61964.0
2022-04-13 12:20:00,179.51,179.72,179.41,179.71,75355.0,174.4362,174.6402,174.339,174.6305,75355.0
2022-04-13 12:25:00,179.71,179.83,179.58,179.6,78653.0,174.6305,174.7471,174.5042,174.5236,78653.0
2022-04-13 12:30:00,179.61,179.78,179.58,179.76,33547.0,174.5333,174.6985,174.5042,174.6791,33547.0
2022-04-13 12:35:00,179.76,180.0,179.76,179.99,46114.0,174.6791,174.9123,174.6791,174.9026,46114.0
2022-04-13 12:40:00,179.99,180.3,179.99,180.28,103506.0,174.9026,175.2038,174.9026,175.1844,103506.0
2022-04-13 12:45:00,180.3,180.41,180.24,180.32,52344.0,175.2038,175.3107,175.1455,175.2233,52344.0
2022-04-13 12:50:00,180.31,180.37,180.21,180.26,46526.0,175.2136,175.2719,175.1164,175.165,46526.0
2022-04-13 12:55:00,180.27,180.3,180.07,180.15,58576.0,175.1747,175.2038,174.9803,175.0581,58576.0
2022-04-13 13:00:00,180.16,180.25,179.95,180.13,63224.0,175.0678,175.1552,174.8637,175.0386,63224.0
2022-04-13 13:05:00,180.13,180.23,180.03,180.17,32878.0,175.0386,175.1358,174.9415,175.0775,32878.0
2022-04-13 13:10:00,180.16,180.49,180.1,180.41,38637.0,175.0678,175.3885,175.0095,175.3107,38637.0
2022-04-13 13:15:00,180.4,180.56,180.38,180.44,35744.0,175.301,175.4565,175.2816,175.3399,35744.0
2022-04-13 13:20:00,180.43,180.65,180.4,180.53,40328.0,175.3302,175.5439,175.301,175.4273,40328.0
2022-04-13 13:25:00,180.52,180.53,180.28,180.39,81306.0,175.4176,175.4273,175.1844,175.2913,81306.0
2022-04-13 13:30:00,180.42,180.45,180.22,180.26,49376.0,175.3204,175.3496,175.1261,175.165,49376.0
2022-04-13 13:35:00,180.28,180.3,180.08,180.17,55823.0,175.1844,175.2038,174.9901,175.0775,55823.0
2022-04-13 13:40:00,180.17,180.19,180.02,180.08,34064.0,175.0775,175.0969,174.9317,174.9901,34064.0
2022-04-13 13:45:00,180.08,180.15,179.96,180.03,46895.0,174.9901,175.0581,174.8734,174.9415,46895.0
2022-04-13 13:50:00,180.04,180.04,179.84,179.91,41099.0,174.9512,174.9512,174.7568,174.8249,41099.0
2022-04-13 13:55:00,179.9,180.28,179.86,180.25,55366.0,174.8151,175.1844,174.7763,175.1552,55366.0
2022-04-13 14:00:00,180.25,180.27,180.08,180.24,57763.0,175.1552,175.1747,174.9901,175.1455,57763.0
2022-04-13 14:05:00,180.22,180.44,180.17,180.36,44959.0,175.1261,175.3399,175.0775,175.2621,44959.0
2022-04-13 14:10:00,180.35,180.35,180.01,180.16,55308.0,175.2524,175.2524,174.922,175.0678,55308.0
2022-04-13 14:15:00,180.16,180.29,180.14,180.19,45576.0,175.0678,175.1941,175.0484,175.0969,45576.0
2022-04-13 14:20:00,180.19,180.32,180.12,180.19,66969.0,175.0969,175.2233,175.0289,175.0969,66969.0
2022-04-13 14:25:00,180.19,180.27,180.04,180.21,89503.0,175.0969,175.1747,174.9512,175.1164,89503.0
2022-04-13 14:30:00,180.22,180.29,180.15,180.27,43162.0,175.1261,175.1941,175.0581,175.1747,43162.0
2022-04-13 14:35:00,180.27,180.45,180.24,180.37,49355.0,175.1747,175.3496,175.1455,175.2719,49355.0
2022-04-13 14:40:00,180.37,180.43,180.33,180.42,42701.0,175.2719,175.3302,175.233,175.3204,42701.0
2022-04-13 14:45:00,180.41,180.48,180.34,180.47,46083.0,175.3107,175.3787,175.2427,175.369,46083.0
2022-04-13 14:50:00,180.48,180.66,180.47,180.6,42925.0,175.3787,175.5537,175.369,175.4954,42925.0
2022-04-13 14:55:00,180.6,180.72,180.51,180.59,34186.0,175.4954,175.612,175.4079,175.4856,34186.0
2022-04-13 15:00:00,180.59,180.61,180.34,180.48,59427.0,175.4856,175.5051,175.2427,175.3787,59427.0
2022-04-13 15:05:00,180.47,180.85,180.44,180.84,52059.0,175.369,175.7383,175.3399,175.7286,52059.0
2022-04-13 15:10:00,180.84,180.84,180.64,180.71,111597.0,175.7286,175.7286,175.5342,175.6022,111597.0
2022-04-13 15:15:00,180.71,181.0,180.71,181.0,54745.0,175.6022,175.884,175.6022,175.884,54745.0
2022-04-13 15:20:00,180.99,181.12,180.94,181.12,69949.0,175.8743,176.0007,175.8257,176.0007,69949.0
2022-04-13 15:25:00,181.14,181.15,180.93,181.02,50281.0,176.0201,176.0298,175.816,175.9035,50281.0
2022-04-13 15:30:00,181.02,181.23,180.96,181.15,84748.0,175.9035,176.1075,175.8452,176.0298,84748.0
2022-04-13 15:35:00,181.14,181.22,181.01,181.2,168522.0,176.0201,176.0978,175.8938,176.0784,168522.0
2022-04-13 15:40:00,181.2,181.21,181.04,181.16,94076.0,176.0784,176.0881,175.9229,176.0395,94076.0
2022-04-13 15:45:00,181.17,181.24,181.03,181.18,114875.0,176.0492,176.1173,175.9132,176.059,114875.0
2022-04-13 15:50:00,181.17,181.23,180.78,180.83,155192.0,176.0492,176.1075,175.6703,175.7189,155192.0
2022-04-13 15:55:00,180.82,180.99,180.71,180.96,224090.0,175.7091,175.8743,175.6022,175.8452,224090.0
2022-04-14 09:30:00,180.59,181.41,180.22,181.4,122632.0,175.4856,176.2825,175.1261,176.2727,122632.0
2022-04-14 09:35:00,181.45,181.59,180.32,180.37,124516.0,176.3213,176.4574,175.2233,175.2719,124516.0
2022-04-14 09:40:00,180.4,180.45,180.1,180.11,265336.0,175.301,175.3496,175.0095,175.0192,265336.0
2022-04-14 09:45:00,180.1,180.35,179.82,179.95,202287.0,175.0095,175.2524,174.7374,174.8637,202287.0
2022-04-14 09:50:00,179.95,180.02,179.63,179.85,244731.0,174.8637,174.9317,174.5528,174.7666,244731.0
2022-04-14 09:55:00,179.85,180.06,179.72,179.96,170986.0,174.7666,174.9706,174.6402,174.8734,170986.0
2022-04-14 10:00:00,180.0,180.36,179.88,180.12,166533.0,174.9123,175.2621,174.7957,175.0289,166533.0
2022-04-14 10:05:00,180.1,180.13,179.09,179.3,465789.0,175.0095,175.0386,174.028,174.2321,465789.0
2022-04-14 10:10:00,179.3,179.68,179.19,179.56,208805.0,174.2321,174.6014,174.1252,174.4848,208805.0
2022-04-14 10:15:00,179.56,179.91,179.3,179.56,187528.0,174.4848,174.8249,174.2321,174.4848,187528.0
2022-04-14 10:20:00,179.55,179.89,179.42,179.71,155917.0,174.475,174.8054,174.3487,174.6305,155917.0
2022-04-14 10:25:00,179.7,179.96,179.53,179.87,163308.0,174.6208,174.8734,174.4556,174.786,163308.0
2022-04-14 10:30:00,179.87,180.19,179.69,179.97,189616.0,174.786,175.0969,174.6111,174.8832,189616.0
2022-04-14 10:35:00,179.96,180.06,179.41,179.65,153825.0,174.8734,174.9706,174.339,174.5722,153825.0
2022-04-14 10:40:00,179.64,179.82,179.48,179.66,124669.0,174.5625,174.7374,174.407,174.5819,124669.0
2022-04-14 10:45:00,179.65,179.88,179.43,179.46,80281.0,174.5722,174.7957,174.3584,174.3876,80281.0
2022-04-14 10:50:00,179.45,179.48,179.24,179.41,90490.0,174.3779,174.407,174.1738,174.339,90490.0
2022-04-14 10:55:00,179.42,179.7,179.37,179.56,62047.0,174.3487,174.6208,174.3001,174.4848,62047.0
2022-04-14 11:00:00,179.55,179.85,179.39,179.79,88391.0,174.475,174.7666,174.3196,174.7082,88391.0
2022-04-14 11:05:00,179.79,179.93,179.6,179.76,108180.0,174.7082,174.8443,174.5236,174.6791,108180.0
2022-04-14 11:10:00,179.73,179.88,179.49,179.68,54992.0,174.6499,174.7957,174.4167,174.6014,54992.0
2022-04-14 11:15:00,179.71,179.84,179.46,179.66,54176.0,174.6305,174.7568,174.3876,174.5819,54176.0
2022-04-14 11:20:00,179.67,180.02,179.57,180.02,53494.0,174.5916,174.9317,174.4945,174.9317,53494.0
2022-04-14 11:25:00,180.02,180.09,179.86,180.0,66819.0,174.9317,174.9998,174.7763,174.9123,66819.0
2022-04-14 11:30:00,180.0,180.1,179.8,179.85,46695.0,174.9123,175.0095,174.718,174.7666,46695.0
2022-04-14 11:35:00,179.82,179.89,179.65,179.65,68265.0,174.7374,174.8054,174.5722,174.5722,68265.0
2022-04-14 11:40:00,179.66,179.72,179.43,179.51,80429.0,174.5819,174.6402,174.3584,174.4362,80429.0
2022-04-14 11:45:00,179.53,179.62,179.39,179.56,82712.0,174.4556,174.5431,174.3196,174.4848,82712.0
2022-04-14 11:50:00,179.55,179.58,179.36,179.36,39902.0,174.475,174.5042,174.2904,174.2904,39902.0
2022-04-14 11:55:00,179.36,179.49,179.33,179.4,31954.0,174.2904,174.4167,174.2613,174.3293,31954.0
2022-04-14 12:00:00,179.38,179.54,179.23,179.31,52709.0,174.3098,174.4653,174.1641,174.2418,52709.0
2022-04-14 12:05:00,179.29,179.63,179.26,179.51,65325.0,174.2224,174.5528,174.1932,174.4362,65325.0
2022-04-14 12:10:00,179.51,179.59,179.34,179.34,26091.0,174.4362,174.5139,174.271,174.271,26091.0
2022-04-14 12:15:00,179.35,179.46,179.13,179.21,57625.0,174.2807,174.3876,174.0669,174.1446,57625.0
2022-04-14 12:20:00,179.23,179.24,179.09,179.16,45210.0,174.1641,174.1738,174.028,174.0961,45210.0
2022-04-14 12:25:00,179.18,179.22,178.94,179.0,62913.0,174.1155,174.1544,173.8823,173.9406,62913.0
2022-04-14 12:30:00,179.0,179.13,178.97,179.07,32130.0,173.9406,174.0669,173.9114,174.0086,32130.0
2022-04-14 12:35:00,179.06,179.19,179.0,179.03,44517.0,173.9989,174.1252,173.9406,173.9697,44517.0
2022-04-14 12:40:00,178.98,179.0,178.76,178.77,49967.0,173.9211,173.9406,173.7074,173.7171,49967.0
2022-04-14 12:45:00,178.76,178.83,178.65,178.69,42381.0,173.7074,173.7754,173.6005,173.6393,42381.0
2022-04-14 12:50:00,178.68,178.76,178.64,178.66,26375.0,173.6296,173.7074,173.5908,173.6102,26375.0
2022-04-14 12:55:00,178.66,178.96,178.66,178.92,63483.0,173.6102,173.9017,173.6102,173.8628,63483.0
2022-04-14 13:00:00,178.92,179.03,178.84,178.93,34311.0,173.8628,173.9697,173.7851,173.8726,34311.0
2022-04-14 13:05:00,178.93,179.0,178.85,178.91,27011.0,173.8726,173.9406,173.7948,173.8531,27011.0
2022-04-14 13:10:00,178.9,179.09,178.86,178.86,30402.0,173.8434,174.028,173.8045,173.8045,30402.0
2022-04-14 13:15:00,178.87,178.99,178.75,178.85,28580.0,173.8143,173.9309,173.6976,173.7948,28580.0
2022-04-14 13:20:00,178.87,178.96,178.83,178.85,37117.0,173.8143,173.9017,173.7754,173.7948,37117.0
2022-04-14 13:25:00,178.87,178.94,178.77,178.81,26242.0,173.8143,173.8823,173.7171,173.7559,26242.0
2022-04-14 13:30:00,178.84,179.01,178.78,178.98,57504.0,173.7851,173.9503,173.7268,173.9211,57504.0
2022-04-14 13:35:00,178.99,179.17,178.98,179.02,33597.0,173.9309,174.1058,173.9211,173.96,33597.0
2022-04-14 13:40:00,179.03,179.36,179.01,179.27,40591.0,173.9697,174.2904,173.9503,174.2029,40591.0
2022-04-14 13:45:00,179.27,179.62,179.27,179.51,48996.0,174.2029,174.5431,174.2029,174.4362,48996.0
2022-04-14 13:50:00,179.52,179.66,179.42,179.46,43516.0,174.4459,174.5819,174.3487,174.3876,43516.0
2022-04-14 13:55:00,179.46,179.68,179.4,179.65,51863.0,174.3876,174.6014,174.3293,174.5722,51863.0
2022-04-14 14:00:00,179.65,179.82,179.54,179.69,158377.0,174.5722,174.7374,174.4653,174.6111,158377.0
2022-04-14 14:05:00,179.7,179.77,179.6,179.66,77604.0,174.6208,174.6888,174.5236,174.5819,77604.0
2022-04-14 14:10:00,179.65,179.9,179.65,179.84,50092.0,174.5722,174.8151,174.5722,174.7568,50092.0
2022-04-14 14:15:00,179.88,179.95,179.63,179.64,46455.0,174.7957,174.8637,174.5528,174.5625,46455.0
2022-04-14 14:20:00,179.64,179.64,179.41,179.47,67081.0,174.5625,174.5625,174.339,174.3973,67081.0
2022-04-14 14:25:00,179.46,179.61,179.37,179.49,58694.0,174.3876,174.5333,174.3001,174.4167,58694.0
2022-04-14 14:30:00,179.5,179.59,179.19,179.24,57554.0,174.4264,174.5139,174.1252,174.1738,57554.0
2022-04-14 14:35:00,179.23,179.25,179.12,179.21,47744.0,174.1641,174.1835,174.0572,174.1446,47744.0
2022-04-14 14:40:00,179.21,179.26,179.17,179.26,27296.0,174.1446,174.1932,174.1058,174.1932,27296.0
2022-04-14 14:45:00,179.26,179.36,179.17,179.21,30102.0,174.1932,174.2904,174.1058,174.1446,30102.0
2022-04-14 14:50:00,179.22,179.24,178.86,178.91,68878.0,174.1544,174.1738,173.8045,173.8531,68878.0
2022-04-14 14:55:00,178.9,178.9,178.71,178.73,60078.0,173.8434,173.8434,173.6588,173.6782,60078.0
2022-04-14 15:00:00,178.74,178.94,178.64,178.82,42956.0,173.6879,173.8823,173.5908,173.7657,42956.0
2022-04-14 15:05:00,178.83,178.94,178.58,178.59,59816.0,173.7754,173.8823,173.5325,173.5422,59816.0
2022-04-14 15:10:00,178.59,178.76,178.57,178.75,60666.0,173.5422,173.7074,173.5227,173.6976,60666.0
2022-04-14 15:15:00,178.76,179.09,178.76,178.93,123793.0,173.7074,174.028,173.7074,173.8726,123793.0
2022-04-14 15:20:00,178.92,179.02,178.86,178.9,58248.0,173.8628,173.96,173.8045,173.8434,58248.0
2022-04-14 15:25:00,178.89,178.89,178.74,178.82,74765.0,173.8337,173.8337,173.6879,173.7657,74765.0
2022-04-14 15:30:00,178.83,178.83,178.59,178.6,80037.0,173.7754,173.7754,173.5422,173.5519,80037.0
2022-04-14 15:35:00,178.6,178.77,178.53,178.55,75288.0,173.5519,173.7171,173.4839,173.5033,75288.0
2022-04-14 15:40:00,178.56,178.83,178.48,178.82,102852.0,173.513,173.7754,173.4353,173.7657,102852.0
2022-04-14 15:45:00,178.81,178.87,178.6,178.72,162126.0,173.7559,173.8143,173.5519,173.6685,162126.0
2022-04-14 15:50:00,178.71,178.71,178.37,178.61,211892.0,173.6588,173.6588,173.3284,173.5616,211892.0
2022-04-14 15:55:00,178.61,178.73,178.27,178.36,290298.0,173.5616,173.6782,173.2312,173.3187,290298.0
2022-04-18 09:30:00,177.81,178.89,177.81,178.6,151265.0,172.7842,173.8337,172.7842,173.5519,151265.0
2022-04-18 09:35:00,178.5,178.92,178.21,178.21,126264.0,173.4547,173.8628,173.1729,173.1729,126264.0
2022-04-18 09:40:00,178.19,178.65,177.77,178.4,451634.0,173.1535,173.6005,172.7453,173.3575,451634.0
2022-04-18 09:45:00,178.43,178.43,177.85,178.05,281244.0,173.3867,173.3867,172.8231,173.0174,281244.0
2022-04-18 09:50:00,178.11,178.16,177.35,177.66,271848.0,173.0757,173.1243,172.3372,172.6385,271848.0
2022-04-18 09:55:00,177.66,177.82,177.34,177.78,151487.0,172.6385,172.7939,172.3275,172.7551,151487.0
2022-04-18 10:00:00,177.77,178.45,177.35,178.42,135579.0,172.7453,173.4061,172.3372,173.377,135579.0
2022-04-18 10:05:00,178.45,178.51,178.14,178.14,115015.0,173.4061,173.4644,173.1049,173.1049,115015.0
2022-04-18 10:10:00,178.14,178.93,178.06,178.76,114712.0,173.1049,173.8726,173.0271,173.7074,114712.0
2022-04-18 10:15:00,178.78,179.0,178.66,178.9,103335.0,173.7268,173.9406,173.6102,173.8434,103335.0
2022-04-18 10:20:00,178.89,179.7,178.74,179.62,86810.0,173.8337,174.6208,173.6879,174.5431,86810.0
2022-04-18 10:25:00,179.6,179.74,179.29,179.35,101891.0,174.5236,174.6597,174.2224,174.2807,101891.0
2022-04-18 10:30:00,179.39,179.52,179.23,179.38,69800.0,174.3196,174.4459,174.1641,174.3098,69800.0
2022-04-18 10:35:00,179.39,179.5,179.1,179.49,86358.0,174.3196,174.4264,174.0378,174.4167,86358.0
2022-04-18 10:40:00,179.51,179.82,179.47,179.6,82700.0,174.4362,174.7374,174.3973,174.5236,82700.0
2022-04-18 10:45:00,179.61,179.75,179.48,179.65,60689.0,174.5333,174.6694,174.407,174.5722,60689.0
2022-04-18 10:50:00,179.65,179.68,179.15,179.23,49615.0,174.5722,174.6014,174.0863,174.1641,49615.0
2022-04-18 10:55:00,179.25,179.37,179.03,179.28,53782.0,174.1835,174.3001,173.9697,174.2127,53782.0
2022-04-18 11:00:00,179.28,179.54,179.18,179.47,66763.0,174.2127,174.4653,174.1155,174.3973,66763.0
2022-04-18 11:05:00,179.47,179.56,179.17,179.17,61765.0,174.3973,174.4848,174.1058,174.1058,61765.0
2022-04-18 11:10:00,179.17,179.3,179.1,179.11,66805.0,174.1058,174.2321,174.0378,174.0475,66805.0
2022-04-18 11:15:00,179.09,179.16,178.68,178.81,68930.0,174.028,174.0961,173.6296,173.7559,68930.0
2022-04-18 11:20:00,178.78,178.82,178.39,178.41,55678.0,173.7268,173.7657,173.3478,173.3673,55678.0
2022-04-18 11:25:00,178.4,178.44,178.14,178.25,47317.0,173.3575,173.3964,173.1049,173.2118,47317.0
2022-04-18 11:30:00,178.25,178.35,178.02,178.14,56268.0,173.2118,173.309,172.9883,173.1049,56268.0
2022-04-18 11:35:00,178.2,178.24,177.92,177.99,65489.0,173.1632,173.2021,172.8911,172.9591,65489.0
2022-04-18 11:40:00,177.99,178.13,177.88,178.07,63405.0,172.9591,173.0952,172.8522,173.0369,63405.0
2022-04-18 11:45:00,178.07,178.1,177.68,177.71,43988.0,173.0369,173.066,172.6579,172.687,43988.0
2022-04-18 11:50:00,177.65,178.04,177.65,178.03,28903.0,172.6287,173.0077,172.6287,172.998,28903.0
2022-04-18 11:55:00,178.02,178.2,177.96,178.14,29907.0,172.9883,173.1632,172.93,173.1049,29907.0
2022-04-18 12:00:00,178.14,178.14,177.78,177.89,25084.0,173.1049,173.1049,172.7551,172.862,25084.0
2022-04-18 12:05:00,177.91,178.03,177.82,177.82,34285.0,172.8814,172.998,172.7939,172.7939,34285.0
2022-04-18 12:10:00,177.82,177.85,177.35,177.39,35381.0,172.7939,172.8231,172.3372,172.3761,35381.0
2022-04-18 12:15:00,177.43,177.45,177.21,177.28,36547.0,172.415,172.4344,172.2012,172.2692,36547.0
2022-04-18 12:20:00,177.27,177.4,177.17,177.4,30181.0,172.2595,172.3858,172.1623,172.3858,30181.0
2022-04-18 12:25:00,177.39,177.39,177.18,177.21,37497.0,172.3761,172.3761,172.172,172.2012,37497.0
2022-04-18 12:30:00,177.2,177.36,177.11,177.27,46611.0,172.1915,172.3469,172.104,172.2595,46611.0
2022-04-18 12:35:00,177.29,177.41,177.27,177.33,22517.0,172.2789,172.3955,172.2595,172.3178,22517.0
2022-04-18 12:40:00,177.31,177.63,177.19,177.59,29153.0,172.2983,172.6093,172.1817,172.5704,29153.0
2022-04-18 12:45:00,177.6,177.63,177.41,177.47,22433.0,172.5802,172.6093,172.3955,172.4538,22433.0
2022-04-18 12:50:00,177.47,177.65,177.45,177.58,28670.0,172.4538,172.6287,172.4344,172.5607,28670.0
2022-04-18 12:55:00,177.62,177.72,177.54,177.56,21569.0,172.5996,172.6968,172.5218,172.5413,21569.0
2022-04-18 13:00:00,177.57,177.68,177.46,177.56,42576.0,172.551,172.6579,172.4441,172.5413,42576.0
2022-04-18 13:05:00,177.57,177.92,177.57,177.89,31085.0,172.551,172.8911,172.551,172.862,31085.0
2022-04-18 13:10:00,177.89,178.15,177.88,177.95,33611.0,172.862,173.1146,172.8522,172.9203,33611.0
2022-04-18 13:15:00,177.91,177.94,177.7,177.75,28718.0,172.8814,172.9105,172.6773,172.7259,28718.0
2022-04-18 13:20:00,177.73,178.1,177.72,177.97,28062.0,172.7065,173.066,172.6968,172.9397,28062.0
2022-04-18 13:25:00,177.98,178.11,177.9,178.06,18004.0,172.9494,173.0757,172.8717,173.0271,18004.0
2022-04-18 13:30:00,178.06,178.94,178.01,178.94,49430.0,173.0271,173.8823,172.9786,173.8823,49430.0
2022-04-18 13:35:00,178.93,179.09,178.84,179.05,40053.0,173.8726,174.028,173.7851,173.9892,40053.0
2022-04-18 13:40:00,179.07,179.22,178.98,179.22,29760.0,174.0086,174.1544,173.9211,174.1544,29760.0
2022-04-18 13:45:00,179.21,179.38,179.01,179.35,42833.0,174.1446,174.3098,173.9503,174.2807,42833.0
2022-04-18 13:50:00,179.34,179.44,179.23,179.39,23625.0,174.271,174.3681,174.1641,174.3196,23625.0
2022-04-18 13:55:00,179.38,179.6,179.21,179.32,119587.0,174.3098,174.5236,174.1446,174.2515,119587.0
2022-04-18 14:00:00,179.32,179.56,179.3,179.41,90061.0,174.2515,174.4848,174.2321,174.339,90061.0
2022-04-18 14:05:00,179.4,179.41,179.16,179.28,58735.0,174.3293,174.339,174.0961,174.2127,58735.0
2022-04-18 14:10:00,179.29,179.38,179.12,179.35,53062.0,174.2224,174.3098,174.0572,174.2807,53062.0
2022-04-18 14:15:00,179.36,179.7,179.19,179.34,103303.0,174.2904,174.6208,174.1252,174.271,103303.0
2022-04-18 14:20:00,179.35,179.8,179.28,179.8,59047.0,174.2807,174.718,174.2127,174.718,59047.0
2022-04-18 14:25:00,179.8,179.9,179.47,179.62,117449.0,174.718,174.8151,174.3973,174.5431,117449.0
2022-04-18 14:30:00,179.64,179.86,179.64,179.86,75146.0,174.5625,174.7763,174.5625,174.7763,75146.0
2022-04-18 14:35:00,179.82,179.97,179.76,179.81,79391.0,174.7374,174.8832,174.6791,174.7277,79391.0
2022-04-18 14:40:00,179.79,179.9,179.66,179.68,41765.0,174.7082,174.8151,174.5819,174.6014,41765.0
2022-04-18 14:45:00,179.7,179.72,179.39,179.55,53460.0,174.6208,174.6402,174.3196,174.475,53460.0
2022-04-18 14:50:00,179.54,179.66,179.48,179.52,54917.0,174.4653,174.5819,174.407,174.4459,54917.0
2022-04-18 14:55:00,179.5,179.52,179.26,179.32,67000.0,174.4264,174.4459,174.1932,174.2515,67000.0
2022-04-18 15:00:00,179.28,179.47,179.13,179.15,56079.0,174.2127,174.3973,174.0669,174.0863,56079.0
2022-04-18 15:05:00,179.17,179.33,179.09,179.15,59275.0,174.1058,174.2613,174.028,174.0863,59275.0
2022-04-18 15:10:00,179.17,179.31,178.97,179.13,76623.0,174.1058,174.2418,173.9114,174.0669,76623.0
2022-04-18 15:15:00,179.12,179.25,178.92,178.95,67675.0,174.0572,174.1835,173.8628,173.892,67675.0
2022-04-18 15:20:00,178.96,179.12,178.79,178.85,82837.0,173.9017,174.0572,173.7365,173.7948,82837.0
2022-04-18 15:25:00,178.85,178.93,178.76,178.77,73874.0,173.7948,173.8726,173.7074,173.7171,73874.0
2022-04-18 15:30:00,178.75,178.75,178.33,178.38,155753.0,173.6976,173.6976,173.2895,173.3381,155753.0
2022-04-18 15:35:00,178.37,178.44,178.16,178.3,102184.0,173.3284,173.3964,173.1243,173.2604,102184.0
2022-04-18 15:40:00,178.31,178.52,178.14,178.45,164856.0,173.2701,173.4741,173.1049,173.4061,164856.0
2022-04-18 15:45:00,178.44,178.44,178.06,178.13,141065.0,173.3964,173.3964,173.0271,173.0952,141065.0
2022-04-18 15:50:00,178.09,178.41,177.98,178.35,124435.0,173.0563,173.3673,172.9494,173.309,124435.0
2022-04-18 15:55:00,178.33,179.0,178.32,179.0,154592.0,173.2895,173.9406,173.2798,173.9406,154592.0
2022-04-19 09:30:00,179.04,180.11,178.89,179.91,159849.0,173.9794,175.0192,173.8337,174.8249,159849.0
2022-04-19 09:35:00,179.89,180.03,179.32,179.37,271549.0,174.8054,174.9415,174.2515,174.3001,271549.0
2022-04-19 09:40:00,179.34,180.16,179.18,179.98,471432.0,174.271,175.0678,174.1155,174.8929,471432.0
2022-04-19 09:45:00,179.97,180.6,179.78,180.43,313472.0,174.8832,175.4954,174.6985,175.3302,313472.0
2022-04-19 09:50:00,180.42,181.03,180.26,180.85,276345.0,175.3204,175.9132,175.165,175.7383,276345.0
2022-04-19 09:55:00,180.85,181.66,180.83,181.62,147901.0,175.7383,176.5254,175.7189,176.4865,147901.0
2022-04-19 10:00:00,181.62,181.69,181.4,181.45,153664.0,176.4865,176.5545,176.2727,176.3213,153664.0
2022-04-19 10:05:00,181.48,181.75,181.36,181.7,154788.0,176.3505,176.6129,176.2339,176.5643,154788.0
2022-04-19 10:10:00,181.71,182.18,181.67,181.8,201003.0,176.574,177.0307,176.5351,176.6614,201003.0
2022-04-19 10:15:00,181.79,181.99,181.51,181.9,114663.0,176.6517,176.8461,176.3796,176.7586,114663.0
2022-04-19 10:20:00,181.91,181.98,181.79,181.92,86184.0,176.7683,176.8363,176.6517,176.778,86184.0
2022-04-19 10:25:00,181.93,182.09,181.8,181.88,84763.0,176.7878,176.9432,176.6614,176.7392,84763.0
2022-04-19 10:30:00,181.91,182.19,181.87,182.09,61669.0,176.7683,177.0404,176.7295,176.9432,61669.0
2022-04-19 10:35:00,182.07,182.36,181.96,182.35,119686.0,176.9238,177.2056,176.8169,177.1959,119686.0
2022-04-19 10:40:00,182.36,182.74,182.29,182.64,82030.0,177.2056,177.5749,177.1376,177.4777,82030.0
2022-04-19 10:45:00,182.66,183.02,182.65,182.9,81722.0,177.4971,177.847,177.4874,177.7303,81722.0
2022-04-19 10:50:00,182.9,182.99,182.76,182.76,67726.0,177.7303,177.8178,177.5943,177.5943,67726.0
2022-04-19 10:55:00,182.78,182.97,182.69,182.93,65195.0,177.6137,177.7984,177.5263,177.7595,65195.0
2022-04-19 11:00:00,182.93,182.96,182.79,182.95,81601.0,177.7595,177.7887,177.6235,177.7789,81601.0
2022-04-19 11:05:00,182.97,183.18,182.88,183.04,56838.0,177.7984,178.0024,177.7109,177.8664,56838.0
2022-04-19 11:10:00,183.04,183.13,182.91,183.09,45976.0,177.8664,177.9538,177.7401,177.915,45976.0
2022-04-19 11:15:00,183.08,183.35,183.01,183.08,60603.0,177.9053,178.1676,177.8372,177.9053,60603.0
2022-04-19 11:20:00,183.09,183.55,183.02,183.52,83894.0,177.915,178.362,177.847,178.3328,83894.0
2022-04-19 11:25:00,183.54,183.59,183.4,183.48,71648.0,178.3523,178.4008,178.2162,178.294,71648.0
2022-04-19 11:30:00,183.51,183.6,183.44,183.54,48100.0,178.3231,178.4106,178.2551,178.3523,48100.0
2022-04-19 11:35:00,183.55,183.9,183.47,183.88,52545.0,178.362,178.7021,178.2842,178.6826,52545.0
2022-04-19 11:40:00,183.87,183.94,183.78,183.9,53976.0,178.6729,178.741,178.5855,178.7021,53976.0
2022-04-19 11:45:00,183.9,183.94,183.75,183.82,73285.0,178.7021,178.741,178.5563,178.6243,73285.0
2022-04-19 11:50:00,183.81,184.09,183.79,183.95,67204.0,178.6146,178.8867,178.5952,178.7507,67204.0
2022-04-19 11:55:00,183.94,183.95,183.64,183.68,42310.0,178.741,178.7507,178.4494,178.4883,42310.0
2022-04-19 12:00:00,183.69,183.7,183.45,183.56,53519.0,178.498,178.5077,178.2648,178.3717,53519.0
2022-04-19 12:05:00,183.55,183.74,183.51,183.69,28053.0,178.362,178.5466,178.3231,178.498,28053.0
2022-04-19 12:10:00,183.68,183.74,183.58,183.59,24556.0,178.4883,178.5466,178.3911,178.4008,24556.0
2022-04-19 12:15:00,183.65,183.7,183.46,183.67,64279.0,178.4591,178.5077,178.2745,178.4786,64279.0
2022-04-19 12:20:00,183.67,183.73,183.62,183.67,38296.0,178.4786,178.5369,178.43,178.4786,38296.0
2022-04-19 12:25:00,183.66,183.71,183.44,183.49,55491.0,178.4689,178.5175,178.2551,178.3037,55491.0
2022-04-19 12:30:00,183.5,183.58,183.35,183.45,72019.0,178.3134,178.3911,178.1676,178.2648,72019.0
2022-04-19 12:35:00,183.47,183.5,183.18,183.2,56924.0,178.2842,178.3134,178.0024,178.0219,56924.0
2022-04-19 12:40:00,183.22,183.45,183.17,183.41,55802.0,178.0413,178.2648,177.9927,178.2259,55802.0
2022-04-19 12:45:00,183.42,183.53,183.34,183.48,57180.0,178.2356,178.3425,178.1579,178.294,57180.0
2022-04-19 12:50:00,183.48,183.64,183.43,183.56,52929.0,178.294,178.4494,178.2454,178.3717,52929.0
2022-04-19 12:55:00,183.57,183.59,183.39,183.41,50545.0,178.3814,178.4008,178.2065,178.2259,50545.0
2022-04-19 13:00:00,183.4,183.62,183.38,183.58,39017.0,178.2162,178.43,178.1968,178.3911,39017.0
2022-04-19 13:05:00,183.6,183.68,183.46,183.46,68227.0,178.4106,178.4883,178.2745,178.2745,68227.0
2022-04-19 13:10:00,183.46,183.49,183.37,183.42,93823.0,178.2745,178.3037,178.1871,178.2356,93823.0
2022-04-19 13:15:00,183.43,183.49,183.35,183.43,28587.0,178.2454,178.3037,178.1676,178.2454,28587.0
2022-04-19 13:20:00,183.4,183.48,183.32,183.36,29879.0,178.2162,178.294,178.1385,178.1773,29879.0
2022-04-19 13:25:00,183.34,183.35,182.9,182.95,52897.0,178.1579,178.1676,177.7303,177.7789,52897.0
2022-04-19 13:30:00,182.95,183.29,182.93,183.25,33511.0,177.7789,178.1093,177.7595,178.0705,33511.0
2022-04-19 13:35:00,183.25,183.37,183.18,183.3,35558.0,178.0705,178.1871,178.0024,178.119,35558.0
2022-04-19 13:40:00,183.3,183.31,183.07,183.09,30292.0,178.119,178.1288,177.8955,177.915,30292.0
2022-04-19 13:45:00,183.1,183.48,182.99,183.44,34139.0,177.9247,178.294,177.8178,178.2551,34139.0
2022-04-19 13:50:00,183.45,183.65,183.45,183.57,47994.0,178.2648,178.4591,178.2648,178.3814,47994.0
2022-04-19 13:55:00,183.58,183.68,183.47,183.51,38935.0,178.3911,178.4883,178.2842,178.3231,38935.0
2022-04-19 14:00:00,183.51,183.54,183.39,183.47,56368.0,178.3231,178.3523,178.2065,178.2842,56368.0
2022-04-19 14:05:00,183.46,183.54,183.25,183.37,63618.0,178.2745,178.3523,178.0705,178.1871,63618.0
2022-04-19 14:10:00,183.38,183.38,182.94,183.03,82469.0,178.1968,178.1968,177.7692,177.8567,82469.0
2022-04-19 14:15:00,183.03,183.03,182.81,182.85,46516.0,177.8567,177.8567,177.6429,177.6818,46516.0
2022-04-19 14:20:00,182.83,183.06,182.76,183.03,77368.0,177.6623,177.8858,177.5943,177.8567,77368.0
2022-04-19 14:25:00,183.02,183.08,182.79,183.06,50630.0,177.847,177.9053,177.6235,177.8858,50630.0
2022-04-19 14:30:00,183.04,183.23,183.01,183.02,40347.0,177.8664,178.051,177.8372,177.847,40347.0
2022-04-19 14:35:00,183.03,183.41,183.02,183.38,31721.0,177.8567,178.2259,177.847,178.1968,31721.0
2022-04-19 14:40:00,183.35,183.44,183.31,183.39,28092.0,178.1676,178.2551,178.1288,178.2065,28092.0
2022-04-19 14:45:00,183.39,183.44,183.33,183.39,23822.0,178.2065,178.2551,178.1482,178.2065,23822.0
2022-04-19 14:50:00,183.41,183.6,183.36,183.46,35800.0,178.2259,178.4106,178.1773,178.2745,35800.0
2022-04-19 14:55:00,183.45,183.59,183.44,183.56,41853.0,178.2648,178.4008,178.2551,178.3717,41853.0
2022-04-19 15:00:00,183.55,183.64,183.47,183.53,43680.0,178.362,178.4494,178.2842,178.3425,43680.0
2022-04-19 15:05:00,183.53,183.82,183.44,183.78,49311.0,178.3425,178.6243,178.2551,178.5855,49311.0
2022-04-19 15:10:00,183.77,184.14,183.71,184.13,83075.0,178.5758,178.9353,178.5175,178.9256,83075.0
2022-04-19 15:15:00,184.14,184.27,184.08,184.18,71094.0,178.9353,179.0616,178.877,178.9742,71094.0
2022-04-19 15:20:00,184.19,184.33,184.11,184.33,80302.0,178.9839,179.1199,178.9061,179.1199,80302.0
2022-04-19 15:25:00,184.33,184.37,184.15,184.19,111599.0,179.1199,179.1588,178.945,178.9839,111599.0
2022-04-19 15:30:00,184.21,184.28,184.08,184.08,399689.0,179.0033,179.0713,178.877,178.877,399689.0
2022-04-19 15:35:00,184.07,184.23,184.0,184.13,164511.0,178.8673,179.0228,178.7993,178.9256,164511.0
2022-04-19 15:40:00,184.12,184.12,183.86,183.9,136286.0,178.9159,178.9159,178.6632,178.7021,136286.0
2022-04-19 15:45:00,183.91,184.06,183.76,183.99,132559.0,178.7118,178.8576,178.566,178.7895,132559.0
2022-04-19 15:50:00,184.0,184.39,184.0,184.0,162763.0,178.7993,179.1782,178.7993,178.7993,162763.0
2022-04-19 15:55:00,183.97,184.22,183.75,184.07,308141.0,178.7701,179.013,178.5563,178.8673,308141.0
2022-04-20 09:30:00,184.74,184.98,184.45,184.7,120457.0,179.5183,179.7516,179.2365,179.4795,120457.0
2022-04-20 09:35:00,184.77,184.97,184.56,184.75,131770.0,179.5475,179.7418,179.3434,179.5281,131770.0
2022-04-20 09:40:00,184.76,184.81,183.43,183.5,288766.0,179.5378,179.5864,178.2454,178.3134,288766.0
2022-04-20 09:45:00,183.49,183.79,183.31,183.44,226508.0,178.3037,178.5952,178.1288,178.2551,226508.0
2022-04-20 09:50:00,183.39,183.68,183.17,183.29,150826.0,178.2065,178.4883,177.9927,178.1093,150826.0
2022-04-20 09:55:00,183.28,183.32,182.77,183.03,146219.0,178.0996,178.1385,177.604,177.8567,146219.0
2022-04-20 10:00:00,182.99,183.25,182.59,182.85,96758.0,177.8178,178.0705,177.4291,177.6818,96758.0
2022-04-20 10:05:00,182.86,182.86,182.28,182.77,111256.0,177.6915,177.6915,177.1279,177.604,111256.0
2022-04-20 10:10:00,182.78,183.05,182.66,182.92,119432.0,177.6137,177.8761,177.4971,177.7498,119432.0
2022-04-20 10:15:00,182.94,183.14,182.76,182.92,116284.0,177.7692,177.9636,177.5943,177.7498,116284.0
2022-04-20 10:20:00,182.92,183.19,182.35,182.37,96129.0,177.7498,178.0121,177.1959,177.2153,96129.0
2022-04-20 10:25:00,182.4,182.77,182.26,182.57,112679.0,177.2445,177.604,177.1084,177.4097,112679.0
2022-04-20 10:30:00,182.57,182.99,182.26,182.93,144805.0,177.4097,177.8178,177.1084,177.7595,144805.0
2022-04-20 10:35:00,182.93,183.1,182.8,182.86,101495.0,177.7595,177.9247,177.6332,177.6915,101495.0
2022-04-20 10:40:00,182.87,183.27,182.87,183.14,78365.0,177.7012,178.0899,177.7012,177.9636,78365.0
2022-04-20 10:45:00,183.13,183.27,182.98,183.2,79922.0,177.9538,178.0899,177.8081,178.0219,79922.0
2022-04-20 10:50:00,183.2,183.51,183.09,183.36,79009.0,178.0219,178.3231,177.915,178.1773,79009.0
2022-04-20 10:55:00,183.38,183.51,183.2,183.24,67192.0,178.1968,178.3231,178.0219,178.0607,67192.0
2022-04-20 11:00:00,183.25,183.29,182.84,182.9,116901.0,178.0705,178.1093,177.672,177.7303,116901.0
2022-04-20 11:05:00,182.86,183.16,182.82,182.96,47661.0,177.6915,177.983,177.6526,177.7887,47661.0
2022-04-20 11:10:00,182.96,183.0,182.63,182.77,66387.0,177.7887,177.8275,177.468,177.604,66387.0
2022-04-20 11:15:00,182.77,182.77,182.5,182.5,58025.0,177.604,177.604,177.3417,177.3417,58025.0
2022-04-20 11:20:00,182.51,182.61,182.47,182.48,39887.0,177.3514,177.4485,177.3125,177.3222,39887.0
2022-04-20 11:25:00,182.47,182.71,182.43,182.71,45002.0,177.3125,177.5457,177.2736,177.5457,45002.0
2022-04-20 11:30:00,182.72,182.98,182.67,182.82,49877.0,177.5554,177.8081,177.5068,177.6526,49877.0
2022-04-20 11:35:00,182.82,183.16,182.81,183.01,39180.0,177.6526,177.983,177.6429,177.8372,39180.0
2022-04-20 11:40:00,182.97,183.23,182.96,183.17,45946.0,177.7984,178.051,177.7887,177.9927,45946.0
2022-04-20 11:45:00,183.18,183.31,182.84,182.87,51546.0,178.0024,178.1288,177.672,177.7012,51546.0
2022-04-20 11:50:00,182.87,182.9,182.44,182.63,48903.0,177.7012,177.7303,177.2833,177.468,48903.0
2022-04-20 11:55:00,182.62,182.84,182.62,182.78,52956.0,177.4583,177.672,177.4583,177.6137,52956.0
2022-04-20 12:00:00,182.78,182.88,182.71,182.82,39946.0,177.6137,177.7109,177.5457,177.6526,39946.0
2022-04-20 12:05:00,182.81,182.87,182.31,182.41,62608.0,177.6429,177.7012,177.157,177.2542,62608.0
2022-04-20 12:10:00,182.4,182.4,182.08,182.13,60847.0,177.2445,177.2445,176.9335,176.9821,60847.0
2022-04-20 12:15:00,182.14,182.38,182.09,182.32,32816.0,176.9918,177.225,176.9432,177.1667,32816.0
2022-04-20 12:20:00,182.33,182.33,182.01,182.13,32137.0,177.1765,177.1765,176.8655,176.9821,32137.0
2022-04-20 12:25:00,182.14,182.18,181.92,182.12,35823.0,176.9918,177.0307,176.778,176.9724,35823.0
2022-04-20 12:30:00,182.13,182.58,182.11,182.5,50579.0,176.9821,177.4194,176.9627,177.3417,50579.0
2022-04-20 12:35:00,182.53,182.76,182.45,182.64,38118.0,177.3708,177.5943,177.2931,177.4777,38118.0
2022-04-20 12:40:00,182.61,182.67,182.46,182.64,41474.0,177.4485,177.5068,177.3028,177.4777,41474.0
2022-04-20 12:45:00,182.65,182.91,182.63,182.85,68815.0,177.4874,177.7401,177.468,177.6818,68815.0
2022-04-20 12:50:00,182.87,183.14,182.83,183.0,43492.0,177.7012,177.9636,177.6623,177.8275,43492.0
2022-04-20 12:55:00,183.03,183.14,182.88,182.9,31848.0,177.8567,177.9636,177.7109,177.7303,31848.0
2022-04-20 13:00:00,182.9,183.17,182.9,183.09,71701.0,177.7303,177.9927,177.7303,177.915,71701.0
2022-04-20 13:05:00,183.09,183.16,182.62,182.8,93545.0,177.915,177.983,177.4583,177.6332,93545.0
2022-04-20 13:10:00,182.78,183.34,182.75,183.22,51023.0,177.6137,178.1579,177.5846,178.0413,51023.0
2022-04-20 13:15:00,183.22,183.37,182.88,182.99,63040.0,178.0413,178.1871,177.7109,177.8178,63040.0
2022-04-20 13:20:00,182.96,183.07,182.86,183.02,39210.0,177.7887,177.8955,177.6915,177.847,39210.0
2022-04-20 13:25:00,183.0,183.03,182.81,182.9,52598.0,177.8275,177.8567,177.6429,177.7303,52598.0
2022-04-20 13:30:00,182.89,183.01,182.76,182.86,42990.0,177.7206,177.8372,177.5943,177.6915,42990.0
2022-04-20 13:35:00,182.87,183.03,182.87,182.96,33943.0,177.7012,177.8567,177.7012,177.7887,33943.0
2022-04-20 13:40:00,182.95,183.22,182.92,183.2,44832.0,177.7789,178.0413,177.7498,178.0219,44832.0
2022-04-20 13:45:00,183.21,183.34,182.93,182.93,39745.0,178.0316,178.1579,177.7595,177.7595,39745.0
2022-04-20 13:50:00,182.94,182.95,182.74,182.75,23247.0,177.7692,177.7789,177.5749,177.5846,23247.0
2022-04-20 13:55:00,182.72,182.92,182.66,182.89,23079.0,177.5554,177.7498,177.4971,177.7206,23079.0
2022-04-20 14:00:00,182.87,183.08,182.69,182.9,60247.0,177.7012,177.9053,177.5263,177.7303,60247.0
2022-04-20 14:05:00,182.87,182.94,182.59,182.68,39632.0,177.7012,177.7692,177.4291,177.5166,39632.0
2022-04-20 14:10:00,182.68,182.7,182.47,182.5,37558.0,177.5166,177.536,177.3125,177.3417,37558.0
2022-04-20 14:15:00,182.5,182.6,182.26,182.32,30951.0,177.3417,177.4388,177.1084,177.1667,30951.0
2022-04-20 14:20:00,182.32,182.36,182.23,182.33,44525.0,177.1667,177.2056,177.0793,177.1765,44525.0
2022-04-20 14:25:00,182.34,182.37,182.21,182.28,39759.0,177.1862,177.2153,177.0598,177.1279,39759.0
2022-04-20 14:30:00,182.28,182.42,182.16,182.39,32786.0,177.1279,177.2639,177.0113,177.2348,32786.0
2022-04-20 14:35:00,182.38,182.4,181.96,182.03,52769.0,177.225,177.2445,176.8169,176.8849,52769.0
2022-04-20 14:40:00,182.02,182.06,181.92,182.01,47695.0,176.8752,176.9141,176.778,176.8655,47695.0
2022-04-20 14:45:00,181.99,182.21,181.91,182.1,39875.0,176.8461,177.0598,176.7683,176.953,39875.0
2022-04-20 14:50:00,182.1,182.13,181.52,181.53,55334.0,176.953,176.9821,176.3894,176.3991,55334.0
2022-04-20 14:55:00,181.52,181.79,181.47,181.72,51254.0,176.3894,176.6517,176.3408,176.5837,51254.0
2022-04-20 15:00:00,181.72,182.16,181.68,182.04,91560.0,176.5837,177.0113,176.5448,176.8947,91560.0
2022-04-20 15:05:00,182.05,182.07,181.82,182.02,74327.0,176.9044,176.9238,176.6809,176.8752,74327.0
2022-04-20 15:10:00,182.08,182.37,181.86,182.25,112543.0,176.9335,177.2153,176.7197,177.0987,112543.0
2022-04-20 15:15:00,182.25,182.37,182.15,182.22,52118.0,177.0987,177.2153,177.0015,177.0696,52118.0
2022-04-20 15:20:00,182.23,182.3,182.1,182.25,49969.0,177.0793,177.1473,176.953,177.0987,49969.0
2022-04-20 15:25:00,182.25,182.53,182.21,182.31,92117.0,177.0987,177.3708,177.0598,177.157,92117.0
2022-04-20 15:30:00,182.31,182.33,181.96,181.98,89447.0,177.157,177.1765,176.8169,176.8363,89447.0
2022-04-20 15:35:00,182.0,182.28,181.94,182.15,98401.0,176.8558,177.1279,176.7975,177.0015,98401.0
2022-04-20 15:40:00,182.14,182.42,182.12,182.39,82480.0,176.9918,177.2639,176.9724,177.2348,82480.0
2022-04-20 15:45:00,182.41,182.71,182.36,182.48,146359.0,177.2542,177.5457,177.2056,177.3222,146359.0
2022-04-20 15:50:00,182.47,182.57,181.79,181.84,152604.0,177.3125,177.4097,176.6517,176.7003,152604.0
2022-04-20 15:55:00,181.88,181.93,181.63,181.74,244801.0,176.7392,176.7878,176.4962,176.6031,244801.0
2022-04-21 09:30:00,187.06,187.53,186.69,187.41,214397.0,181.7728,182.2295,181.4132,182.1129,214397.0
2022-04-21 09:35:00,187.47,187.88,187.15,187.24,220946.0,182.1712,182.5696,181.8602,181.9477,220946.0
2022-04-21 09:40:00,187.25,187.85,187.14,187.72,332713.0,181.9574,182.5404,181.8505,182.4141,332713.0
2022-04-21 09:45:00,187.7,187.75,186.89,187.21,182299.0,182.3947,182.4433,181.6076,181.9185,182299.0
2022-04-21 09:50:00,187.23,187.63,186.96,187.24,243429.0,181.938,182.3267,181.6756,181.9477,243429.0
2022-04-21 09:55:00,187.24,187.37,186.69,186.7,225886.0,181.9477,182.074,181.4132,181.4229,225886.0
2022-04-21 10:00:00,186.72,186.82,186.4,186.62,156926.0,181.4424,181.5395,181.1314,181.3452,156926.0
2022-04-21 10:05:00,186.63,186.63,185.84,186.06,156631.0,181.3549,181.3549,180.5872,180.801,156631.0
2022-04-21 10:10:00,186.04,186.17,185.49,185.57,158101.0,180.7816,180.9079,180.2471,180.3249,158101.0
2022-04-21 10:15:00,185.58,185.78,185.07,185.07,129312.0,180.3346,180.5289,179.839,179.839,129312.0
2022-04-21 10:20:00,185.06,185.4,184.84,185.19,145022.0,179.8293,180.1597,179.6155,179.9556,145022.0
2022-04-21 10:25:00,185.18,185.7,185.03,185.7,131765.0,179.9459,180.4512,179.8001,180.4512,131765.0
2022-04-21 10:30:00,185.71,185.97,185.65,185.91,67273.0,180.4609,180.7136,180.4026,180.6553,67273.0
2022-04-21 10:35:00,185.89,186.02,185.64,185.8,94985.0,180.6358,180.7622,180.3929,180.5484,94985.0
2022-04-21 10:40:00,185.81,185.81,185.27,185.52,113839.0,180.5581,180.5581,180.0334,180.2763,113839.0
2022-04-21 10:45:00,185.51,185.53,184.82,184.92,104089.0,180.2666,180.286,179.5961,179.6933,104089.0
2022-04-21 10:50:00,184.92,185.06,184.67,184.72,119000.0,179.6933,179.8293,179.4503,179.4989,119000.0
2022-04-21 10:55:00,184.69,185.04,184.62,185.03,125859.0,179.4698,179.8099,179.4017,179.8001,125859.0
2022-04-21 11:00:00,185.0,185.06,184.75,184.95,94458.0,179.771,179.8293,179.5281,179.7224,94458.0
2022-04-21 11:05:00,184.97,185.05,184.58,184.78,97157.0,179.7418,179.8196,179.3629,179.5572,97157.0
2022-04-21 11:10:00,184.78,185.19,184.72,185.15,106214.0,179.5572,179.9556,179.4989,179.9167,106214.0
2022-04-21 11:15:00,185.15,185.15,184.65,184.95,88762.0,179.9167,179.9167,179.4309,179.7224,88762.0
2022-04-21 11:20:00,184.93,184.98,184.5,184.67,145136.0,179.703,179.7516,179.2851,179.4503,145136.0
2022-04-21 11:25:00,184.7,184.97,184.42,184.43,110795.0,179.4795,179.7418,179.2074,179.2171,110795.0
2022-04-21 11:30:00,184.41,184.46,184.04,184.25,144868.0,179.1977,179.2463,178.8381,179.0422,144868.0
2022-04-21 11:35:00,184.26,184.29,183.98,183.99,102540.0,179.0519,179.0811,178.7798,178.7895,102540.0
2022-04-21 11:40:00,183.99,183.99,183.73,183.76,104083.0,178.7895,178.7895,178.5369,178.566,104083.0
2022-04-21 11:45:00,183.75,183.82,183.59,183.68,68086.0,178.5563,178.6243,178.4008,178.4883,68086.0
2022-04-21 11:50:00,183.66,183.94,183.54,183.75,87336.0,178.4689,178.741,178.3523,178.5563,87336.0
2022-04-21 11:55:00,183.75,183.77,183.16,183.22,114111.0,178.5563,178.5758,177.983,178.0413,114111.0
2022-04-21 12:00:00,183.23,183.58,183.06,183.11,85008.0,178.051,178.3911,177.8858,177.9344,85008.0
2022-04-21 12:05:00,183.09,183.41,182.95,183.0,72255.0,177.915,178.2259,177.7789,177.8275,72255.0
2022-04-21 12:10:00,183.01,183.23,182.81,182.94,77646.0,177.8372,178.051,177.6429,177.7692,77646.0
2022-04-21 12:15:00,182.95,183.12,182.81,183.1,82114.0,177.7789,177.9441,177.6429,177.9247,82114.0
2022-04-21 12:20:00,183.13,183.17,182.74,182.77,104964.0,177.9538,177.9927,177.5749,177.604,104964.0
2022-04-21 12:25:00,182.77,182.93,182.6,182.62,93089.0,177.604,177.7595,177.4388,177.4583,93089.0
2022-04-21 12:30:00,182.64,183.03,182.6,182.95,62296.0,177.4777,177.8567,177.4388,177.7789,62296.0
2022-04-21 12:35:00,182.93,183.16,182.85,182.93,72287.0,177.7595,177.983,177.6818,177.7595,72287.0
2022-04-21 12:40:00,182.95,183.2,182.91,183.08,43550.0,177.7789,178.0219,177.7401,177.9053,43550.0
2022-04-21 12:45:00,183.07,183.27,182.78,182.95,77772.0,177.8955,178.0899,177.6137,177.7789,77772.0
2022-04-21 12:50:00,182.93,182.93,182.52,182.57,152620.0,177.7595,177.7595,177.3611,177.4097,152620.0
2022-04-21 12:55:00,182.6,182.77,182.44,182.44,57070.0,177.4388,177.604,177.2833,177.2833,57070.0
2022-04-21 13:00:00,182.45,182.57,182.15,182.24,61110.0,177.2931,177.4097,177.0015,177.089,61110.0
2022-04-21 13:05:00,182.25,182.28,182.02,182.21,66988.0,177.0987,177.1279,176.8752,177.0598,66988.0
2022-04-21 13:10:00,182.22,182.4,182.1,182.34,87057.0,177.0696,177.2445,176.953,177.1862,87057.0
2022-04-21 13:15:00,182.31,182.41,181.81,181.91,114416.0,177.157,177.2542,176.6712,176.7683,114416.0
2022-04-21 13:20:00,181.88,182.89,181.84,182.64,194003.0,176.7392,177.7206,176.7003,177.4777,194003.0
2022-04-21 13:25:00,182.66,183.09,182.45,183.0,171781.0,177.4971,177.915,177.2931,177.8275,171781.0
2022-04-21 13:30:00,182.99,183.17,182.75,182.78,86151.0,177.8178,177.9927,177.5846,177.6137,86151.0
2022-04-21 13:35:00,182.77,182.78,182.35,182.43,107477.0,177.604,177.6137,177.1959,177.2736,107477.0
2022-04-21 13:40:00,182.4,182.74,182.33,182.59,88682.0,177.2445,177.5749,177.1765,177.4291,88682.0
2022-04-21 13:45:00,182.59,182.98,182.43,182.69,133641.0,177.4291,177.8081,177.2736,177.5263,133641.0
2022-04-21 13:50:00,182.67,182.7,182.29,182.35,57024.0,177.5068,177.536,177.1376,177.1959,57024.0
2022-04-21 13:55:00,182.37,182.41,181.84,181.94,83975.0,177.2153,177.2542,176.7003,176.7975,83975.0
2022-04-21 14:00:00,181.92,181.92,181.23,181.28,107964.0,176.778,176.778,176.1075,176.1561,107964.0
2022-04-21 14:05:00,181.26,181.49,181.2,181.38,91624.0,176.1367,176.3602,176.0784,176.2533,91624.0
2022-04-21 14:10:00,181.34,181.48,181.01,181.03,107408.0,176.2144,176.3505,175.8938,175.9132,107408.0
2022-04-21 14:15:00,181.01,181.31,180.88,181.12,79607.0,175.8938,176.1853,175.7674,176.0007,79607.0
2022-04-21 14:20:00,181.13,181.44,180.83,180.86,89398.0,176.0104,176.3116,175.7189,175.748,89398.0
2022-04-21 14:25:00,180.85,181.26,180.85,181.12,65921.0,175.7383,176.1367,175.7383,176.0007,65921.0
2022-04-21 14:30:00,181.11,181.42,180.87,181.37,101494.0,175.9909,176.2922,175.7577,176.2436,101494.0
2022-04-21 14:35:00,181.36,181.8,181.15,181.2,106543.0,176.2339,176.6614,176.0298,176.0784,106543.0
2022-04-21 14:40:00,181.21,181.24,180.67,180.69,83583.0,176.0881,176.1173,175.5634,175.5828,83583.0
2022-04-21 14:45:00,180.69,180.78,180.25,180.36,120271.0,175.5828,175.6703,175.1552,175.2621,120271.0
2022-04-21 14:50:00,180.34,180.41,180.14,180.15,90876.0,175.2427,175.3107,175.0484,175.0581,90876.0
2022-04-21 14:55:00,180.13,180.17,179.79,180.06,132113.0,175.0386,175.0775,174.7082,174.9706,132113.0
2022-04-21 15:00:00,180.05,180.07,179.52,179.62,82475.0,174.9609,174.9803,174.4459,174.5431,82475.0
2022-04-21 15:05:00,179.62,179.9,179.48,179.56,96035.0,174.5431,174.8151,174.407,174.4848,96035.0
2022-04-21 15:10:00,179.55,179.77,179.44,179.77,86861.0,174.475,174.6888,174.3681,174.6888,86861.0
2022-04-21 15:15:00,179.74,180.05,179.53,179.9,117223.0,174.6597,174.9609,174.4556,174.8151,117223.0
2022-04-21 15:20:00,179.89,180.25,179.7,180.24,89550.0,174.8054,175.1552,174.6208,175.1455,89550.0
2022-04-21 15:25:00,180.23,180.61,179.95,180.54,448563.0,175.1358,175.5051,174.8637,175.4371,448563.0
2022-04-21 15:30:00,180.53,180.59,179.9,179.94,95331.0,175.4273,175.4856,174.8151,174.854,95331.0
2022-04-21 15:35:00,179.94,179.94,179.59,179.77,154604.0,174.854,174.854,174.5139,174.6888,154604.0
2022-04-21 15:40:00,179.78,180.16,179.69,180.03,129383.0,174.6985,175.0678,174.6111,174.9415,129383.0
2022-04-21 15:45:00,180.03,180.19,179.43,179.43,167898.0,174.9415,175.0969,174.3584,174.3584,167898.0
2022-04-21 15:50:00,179.43,180.34,179.43,180.18,196207.0,174.3584,175.2427,174.3584,175.0872,196207.0
2022-04-21 15:55:00,180.18,180.19,179.85,179.98,267139.0,175.0872,175.0969,174.7666,174.8929,267139.0
2022-04-22 09:30:00,179.61,179.91,178.92,179.51,172195.0,174.5333,174.8249,173.8628,174.4362,172195.0
2022-04-22 09:35:00,179.51,179.51,178.43,178.47,282004.0,174.4362,174.4362,173.3867,173.4256,282004.0
2022-04-22 09:40:00,178.47,178.58,177.93,178.32,364841.0,173.4256,173.5325,172.9008,173.2798,364841.0
2022-04-22 09:45:00,178.34,178.98,178.21,178.97,466804.0,173.2992,173.9211,173.1729,173.9114,466804.0
2022-04-22 09:50:00,178.97,179.4,178.57,179.28,412808.0,173.9114,174.3293,173.5227,174.2127,412808.0
2022-04-22 09:55:00,179.28,179.4,178.9,179.08,234639.0,174.2127,174.3293,173.8434,174.0183,234639.0
2022-04-22 10:00:00,179.1,179.98,178.98,179.29,287135.0,174.0378,174.8929,173.9211,174.2224,287135.0
2022-04-22 10:05:00,179.31,180.28,179.31,180.04,261284.0,174.2418,175.1844,174.2418,174.9512,261284.0
2022-04-22 10:10:00,180.03,180.05,179.07,179.23,168743.0,174.9415,174.9609,174.0086,174.1641,168743.0
2022-04-22 10:15:00,179.2,179.29,178.82,179.01,163909.0,174.1349,174.2224,173.7657,173.9503,163909.0
2022-04-22 10:20:00,178.99,179.0,178.32,178.48,158770.0,173.9309,173.9406,173.2798,173.4353,158770.0
2022-04-22 10:25:00,178.46,178.6,178.05,178.4,142308.0,173.4158,173.5519,173.0174,173.3575,142308.0
2022-04-22 10:30:00,178.39,178.9,178.34,178.9,107608.0,173.3478,173.8434,173.2992,173.8434,107608.0
2022-04-22 10:35:00,178.89,179.43,178.73,178.92,139019.0,173.8337,174.3584,173.6782,173.8628,139019.0
2022-04-22 10:40:00,178.9,179.0,178.49,178.74,165712.0,173.8434,173.9406,173.445,173.6879,165712.0
2022-04-22 10:45:00,178.73,179.19,178.71,178.86,154917.0,173.6782,174.1252,173.6588,173.8045,154917.0
2022-04-22 10:50:00,178.85,178.87,178.41,178.48,80833.0,173.7948,173.8143,173.3673,173.4353,80833.0
2022-04-22 10:55:00,178.47,178.9,178.4,178.64,91089.0,173.4256,173.8434,173.3575,173.5908,91089.0
2022-04-22 11:00:00,178.63,178.95,178.33,178.42,79302.0,173.581,173.892,173.2895,173.377,79302.0
2022-04-22 11:05:00,178.44,179.41,178.3,179.37,118381.0,173.3964,174.339,173.2604,174.3001,118381.0
2022-04-22 11:10:00,179.37,179.37,178.94,179.12,75128.0,174.3001,174.3001,173.8823,174.0572,75128.0
2022-04-22 11:15:00,179.09,179.28,178.81,179.06,85113.0,174.028,174.2127,173.7559,173.9989,85113.0
2022-04-22 11:20:00,179.05,179.44,178.88,178.94,73412.0,173.9892,174.3681,173.824,173.8823,73412.0
2022-04-22 11:25:00,178.99,178.99,178.78,178.88,67763.0,173.9309,173.9309,173.7268,173.824,67763.0
2022-04-22 11:30:00,178.88,179.08,178.66,178.69,86333.0,173.824,174.0183,173.6102,173.6393,86333.0
2022-04-22 11:35:00,178.71,178.71,178.26,178.38,68559.0,173.6588,173.6588,173.2215,173.3381,68559.0
2022-04-22 11:40:00,178.4,178.41,177.79,177.81,86615.0,173.3575,173.3673,172.7648,172.7842,86615.0
2022-04-22 11:45:00,177.81,178.06,177.76,177.94,81687.0,172.7842,173.0271,172.7356,172.9105,81687.0
2022-04-22 11:50:00,177.9,178.0,177.66,177.7,32468.0,172.8717,172.9688,172.6385,172.6773,32468.0
2022-04-22 11:55:00,177.68,177.8,177.59,177.6,37295.0,172.6579,172.7745,172.5704,172.5802,37295.0
2022-04-22 12:00:00,177.57,177.64,177.38,177.58,40397.0,172.551,172.619,172.3664,172.5607,40397.0
2022-04-22 12:05:00,177.58,177.76,177.31,177.33,70664.0,172.5607,172.7356,172.2983,172.3178,70664.0
2022-04-22 12:10:00,177.37,177.59,177.23,177.58,71615.0,172.3567,172.5704,172.2206,172.5607,71615.0
2022-04-22 12:15:00,177.57,177.68,177.43,177.56,60070.0,172.551,172.6579,172.415,172.5413,60070.0
2022-04-22 12:20:00,177.53,177.76,177.49,177.68,58033.0,172.5121,172.7356,172.4733,172.6579,58033.0
2022-04-22 12:25:00,177.71,178.01,177.61,177.67,46055.0,172.687,172.9786,172.5899,172.6482,46055.0
2022-04-22 12:30:00,177.66,177.95,177.63,177.89,35667.0,172.6385,172.9203,172.6093,172.862,35667.0
2022-04-22 12:35:00,177.88,178.23,177.73,177.78,26945.0,172.8522,173.1923,172.7065,172.7551,26945.0
2022-04-22 12:40:00,177.81,177.86,177.63,177.75,33075.0,172.7842,172.8328,172.6093,172.7259,33075.0
2022-04-22 12:45:00,177.74,177.92,177.66,177.82,26554.0,172.7162,172.8911,172.6385,172.7939,26554.0
2022-04-22 12:50:00,177.78,177.78,177.32,177.34,38139.0,172.7551,172.7551,172.3081,172.3275,38139.0
2022-04-22 12:55:00,177.35,177.45,177.26,177.37,22344.0,172.3372,172.4344,172.2498,172.3567,22344.0
2022-04-22 13:00:00,177.42,177.44,177.11,177.11,34646.0,172.4052,172.4247,172.104,172.104,34646.0
2022-04-22 13:05:00,177.2,177.42,177.17,177.33,27714.0,172.1915,172.4052,172.1623,172.3178,27714.0
2022-04-22 13:10:00,177.33,177.5,177.28,177.4,42703.0,172.3178,172.483,172.2692,172.3858,42703.0
2022-04-22 13:15:00,177.4,177.52,177.32,177.33,57371.0,172.3858,172.5024,172.3081,172.3178,57371.0
2022-04-22 13:20:00,177.33,177.33,176.93,176.98,55551.0,172.3178,172.3178,171.9291,171.9777,55551.0
2022-04-22 13:25:00,176.97,177.21,176.91,177.11,35097.0,171.968,172.2012,171.9097,172.104,35097.0
2022-04-22 13:30:00,177.1,177.28,177.03,177.05,40717.0,172.0943,172.2692,172.0263,172.0457,40717.0
2022-04-22 13:35:00,177.03,177.04,176.8,176.83,47172.0,172.0263,172.036,171.8028,171.8319,47172.0
2022-04-22 13:40:00,176.79,176.98,176.68,176.89,70360.0,171.793,171.9777,171.6862,171.8902,70360.0
2022-04-22 13:45:00,176.88,177.01,176.59,176.66,38204.0,171.8805,172.0068,171.5987,171.6667,38204.0
2022-04-22 13:50:00,176.67,176.67,176.32,176.33,29994.0,171.6764,171.6764,171.3363,171.346,29994.0
2022-04-22 13:55:00,176.33,176.44,176.2,176.2,41996.0,171.346,171.4529,171.2197,171.2197,41996.0
2022-04-22 14:00:00,176.18,176.26,176.08,176.19,60942.0,171.2003,171.278,171.1031,171.21,60942.0
2022-04-22 14:05:00,176.21,176.41,176.13,176.21,68305.0,171.2294,171.4238,171.1517,171.2294,68305.0
2022-04-22 14:10:00,176.21,176.46,176.15,176.4,65362.0,171.2294,171.4724,171.1711,171.4141,65362.0
2022-04-22 14:15:00,176.4,177.05,176.35,177.01,85697.0,171.4141,172.0457,171.3655,172.0068,85697.0
2022-04-22 14:20:00,177.0,177.24,176.72,176.8,86989.0,171.9971,172.2303,171.725,171.8028,86989.0
2022-04-22 14:25:00,176.79,176.79,176.53,176.57,70133.0,171.793,171.793,171.5404,171.5793,70133.0
2022-04-22 14:30:00,176.54,176.72,176.15,176.15,58830.0,171.5501,171.725,171.1711,171.1711,58830.0
2022-04-22 14:35:00,176.14,176.3,176.11,176.27,44193.0,171.1614,171.3169,171.1323,171.2877,44193.0
2022-04-22 14:40:00,176.26,176.48,176.25,176.35,43192.0,171.278,171.4918,171.2683,171.3655,43192.0
2022-04-22 14:45:00,176.35,176.38,176.06,176.12,53808.0,171.3655,171.3946,171.0837,171.142,53808.0
2022-04-22 14:50:00,176.11,176.14,175.76,175.8,66750.0,171.1323,171.1614,170.7922,170.831,66750.0
2022-04-22 14:55:00,175.78,175.93,175.66,175.93,73188.0,170.8116,170.9574,170.695,170.9574,73188.0
2022-04-22 15:00:00,175.93,175.98,175.71,175.86,91058.0,170.9574,171.0059,170.7436,170.8893,91058.0
2022-04-22 15:05:00,175.87,176.04,175.8,175.85,124551.0,170.899,171.0642,170.831,170.8796,124551.0
2022-04-22 15:10:00,175.87,176.78,175.68,176.66,224618.0,170.899,171.7833,170.7144,171.6667,224618.0
2022-04-22 15:15:00,176.65,176.92,176.44,176.74,190870.0,171.657,171.9194,171.4529,171.7445,190870.0
2022-04-22 15:20:00,176.75,176.9,176.32,176.36,152511.0,171.7542,171.8999,171.3363,171.3752,152511.0
2022-04-22 15:25:00,176.38,176.73,176.37,176.56,103009.0,171.3946,171.7347,171.3849,171.5695,103009.0
2022-04-22 15:30:00,176.54,177.43,176.54,177.35,203860.0,171.5501,172.415,171.5501,172.3372,203860.0
2022-04-22 15:35:00,177.41,177.52,177.07,177.15,146847.0,172.3955,172.5024,172.0651,172.1429,146847.0
2022-04-22 15:40:00,177.16,177.36,176.68,176.83,200089.0,172.1526,172.3469,171.6862,171.8319,200089.0
2022-04-22 15:45:00,176.81,176.83,176.26,176.27,153650.0,171.8125,171.8319,171.278,171.2877,153650.0
2022-04-22 15:50:00,176.28,176.43,175.83,176.0,340470.0,171.2975,171.4432,170.8602,171.0254,340470.0
2022-04-22 15:55:00,175.99,176.16,175.64,175.82,360489.0,171.0157,171.1809,170.6755,170.8505,360489.0
2022-04-25 09:30:00,174.28,174.49,173.78,174.03,191515.0,169.354,169.5581,168.8681,169.1111,191515.0
2022-04-25 09:35:00,174.04,175.28,173.94,174.62,226053.0,169.1208,170.3257,169.0236,169.6844,226053.0
2022-04-25 09:40:00,174.59,174.82,173.8,173.8,234425.0,169.6552,169.8787,168.8876,168.8876,234425.0
2022-04-25 09:45:00,173.78,174.08,173.24,173.93,154132.0,168.8681,169.1596,168.3434,169.0139,154132.0
2022-04-25 09:50:00,173.9,174.59,173.84,174.1,141476.0,168.9847,169.6552,168.9264,169.1791,141476.0
2022-04-25 09:55:00,174.09,174.57,173.71,173.73,127108.0,169.1694,169.6358,168.8001,168.8195,127108.0
2022-04-25 10:00:00,173.74,174.12,173.66,173.82,104017.0,168.8293,169.1985,168.7515,168.907,104017.0
2022-04-25 10:05:00,173.81,174.64,173.53,174.54,206263.0,168.8973,169.7038,168.6252,169.6066,206263.0
2022-04-25 10:10:00,174.52,174.83,174.18,174.46,208422.0,169.5872,169.8884,169.2568,169.5289,208422.0
2022-04-25 10:15:00,174.48,174.66,173.95,174.36,144469.0,169.5483,169.7232,169.0333,169.4317,144469.0
2022-04-25 10:20:00,174.37,174.87,173.81,174.86,195175.0,169.4414,169.9273,168.8973,169.9176,195175.0
2022-04-25 10:25:00,174.86,175.18,174.84,175.05,139457.0,169.9176,170.2286,169.8982,170.1022,139457.0
2022-04-25 10:30:00,175.04,175.79,175.03,175.66,190204.0,170.0925,170.8213,170.0828,170.695,190204.0
2022-04-25 10:35:00,175.69,175.79,175.13,175.13,119323.0,170.7241,170.8213,170.18,170.18,119323.0
2022-04-25 10:40:00,175.11,175.21,174.82,175.08,121156.0,170.1605,170.2577,169.8787,170.1314,121156.0
2022-04-25 10:45:00,175.05,175.43,174.86,175.4,137614.0,170.1022,170.4715,169.9176,170.4423,137614.0
2022-04-25 10:50:00,175.41,175.42,174.29,174.37,122984.0,170.4521,170.4618,169.3637,169.4414,122984.0
2022-04-25 10:55:00,174.43,174.47,174.14,174.24,90403.0,169.4997,169.5386,169.2179,169.3151,90403.0
2022-04-25 11:00:00,174.24,174.51,174.16,174.39,121325.0,169.3151,169.5775,169.2374,169.4609,121325.0
2022-04-25 11:05:00,174.4,174.4,174.03,174.28,114490.0,169.4706,169.4706,169.1111,169.354,114490.0
2022-04-25 11:10:00,174.27,174.78,174.12,174.23,104883.0,169.3443,169.8399,169.1985,169.3054,104883.0
2022-04-25 11:15:00,174.21,174.31,173.75,174.27,90239.0,169.286,169.3831,168.839,169.3443,90239.0
2022-04-25 11:20:00,174.24,174.74,174.24,174.59,127431.0,169.3151,169.801,169.3151,169.6552,127431.0
2022-04-25 11:25:00,174.61,175.05,174.3,174.39,111889.0,169.6747,170.1022,169.3734,169.4609,111889.0
2022-04-25 11:30:00,174.44,174.51,173.92,174.35,123060.0,169.5095,169.5775,169.0042,169.422,123060.0
2022-04-25 11:35:00,174.34,174.94,174.1,174.34,96837.0,169.4123,169.9953,169.1791,169.4123,96837.0
2022-04-25 11:40:00,174.33,174.46,174.06,174.08,75830.0,169.4026,169.5289,169.1402,169.1596,75830.0
2022-04-25 11:45:00,174.08,174.08,173.77,173.78,92854.0,169.1596,169.1596,168.8584,168.8681,92854.0
2022-04-25 11:50:00,173.8,174.07,173.71,173.91,85792.0,168.8876,169.1499,168.8001,168.9944,85792.0
2022-04-25 11:55:00,173.89,174.05,173.76,173.93,100679.0,168.975,169.1305,168.8487,169.0139,100679.0
2022-04-25 12:00:00,173.96,173.97,173.53,173.84,99595.0,169.043,169.0528,168.6252,168.9264,99595.0
2022-04-25 12:05:00,173.84,174.82,173.81,174.5,168945.0,168.9264,169.8787,168.8973,169.5678,168945.0
2022-04-25 12:10:00,174.5,174.99,174.43,174.74,104695.0,169.5678,170.0439,169.4997,169.801,104695.0
2022-04-25 12:15:00,174.74,175.15,174.64,174.74,117672.0,169.801,170.1994,169.7038,169.801,117672.0
2022-04-25 12:20:00,174.75,175.23,174.7,175.15,91025.0,169.8107,170.2771,169.7621,170.1994,91025.0
2022-04-25 12:25:00,175.2,175.39,175.04,175.05,71547.0,170.248,170.4326,170.0925,170.1022,71547.0
2022-04-25 12:30:00,175.05,175.53,174.89,175.25,88027.0,170.1022,170.5687,169.9467,170.2966,88027.0
2022-04-25 12:35:00,175.25,175.71,175.2,175.38,81339.0,170.2966,170.7436,170.248,170.4229,81339.0
2022-04-25 12:40:00,175.36,175.44,175.02,175.04,88063.0,170.4035,170.4812,170.0731,170.0925,88063.0
2022-04-25 12:45:00,175.04,175.62,174.92,175.54,101372.0,170.0925,170.6561,169.9759,170.5784,101372.0
2022-04-25 12:50:00,175.56,175.64,175.05,175.1,101335.0,170.5978,170.6755,170.1022,170.1508,101335.0
2022-04-25 12:55:00,175.11,175.16,174.88,175.01,85085.0,170.1605,170.2091,169.937,170.0634,85085.0
2022-04-25 13:00:00,175.06,175.22,174.54,174.7,92641.0,170.1119,170.2674,169.6066,169.7621,92641.0
2022-04-25 13:05:00,174.73,175.32,174.66,175.31,121541.0,169.7913,170.3646,169.7232,170.3549,121541.0
2022-04-25 13:10:00,175.32,175.65,175.24,175.55,107366.0,170.3646,170.6853,170.2869,170.5881,107366.0
2022-04-25 13:15:00,175.58,175.79,175.4,175.53,79676.0,170.6172,170.8213,170.4423,170.5687,79676.0
2022-04-25 13:20:00,175.54,175.62,175.33,175.58,61130.0,170.5784,170.6561,170.3743,170.6172,61130.0
2022-04-25 13:25:00,175.63,175.7,175.09,175.44,63069.0,170.6658,170.7339,170.1411,170.4812,63069.0
2022-04-25 13:30:00,175.44,175.8,175.11,175.25,113929.0,170.4812,170.831,170.1605,170.2966,113929.0
2022-04-25 13:35:00,175.26,175.31,175.0,175.17,89331.0,170.3063,170.3549,170.0536,170.2188,89331.0
2022-04-25 13:40:00,175.2,175.61,175.14,175.41,100637.0,170.248,170.6464,170.1897,170.4521,100637.0
2022-04-25 13:45:00,175.45,175.63,175.28,175.56,69589.0,170.4909,170.6658,170.3257,170.5978,69589.0
2022-04-25 13:50:00,175.56,175.63,175.13,175.44,97456.0,170.5978,170.6658,170.18,170.4812,97456.0
2022-04-25 13:55:00,175.4,175.44,175.11,175.25,88396.0,170.4423,170.4812,170.1605,170.2966,88396.0
2022-04-25 14:00:00,175.25,175.34,174.94,174.99,79203.0,170.2966,170.384,169.9953,170.0439,79203.0
2022-04-25 14:05:00,174.97,175.72,174.96,175.62,80423.0,170.0245,170.7533,170.0148,170.6561,80423.0
2022-04-25 14:10:00,175.64,175.79,175.28,175.59,187290.0,170.6755,170.8213,170.3257,170.627,187290.0
2022-04-25 14:15:00,175.59,176.1,175.59,176.0,106742.0,170.627,171.1225,170.627,171.0254,106742.0
2022-04-25 14:20:00,176.01,176.38,175.88,176.33,107372.0,171.0351,171.3946,170.9088,171.346,107372.0
2022-04-25 14:25:00,176.33,176.62,176.14,176.61,135242.0,171.346,171.6278,171.1614,171.6181,135242.0
2022-04-25 14:30:00,176.63,176.66,176.41,176.54,89557.0,171.6376,171.6667,171.4238,171.5501,89557.0
2022-04-25 14:35:00,176.55,176.59,176.28,176.29,105469.0,171.5598,171.5987,171.2975,171.3072,105469.0
2022-04-25 14:40:00,176.28,176.39,175.99,176.06,122921.0,171.2975,171.4044,171.0157,171.0837,122921.0
2022-04-25 14:45:00,176.06,176.77,175.91,176.74,114572.0,171.0837,171.7736,170.9379,171.7445,114572.0
2022-04-25 14:50:00,176.71,176.82,176.6,176.76,197255.0,171.7153,171.8222,171.6084,171.7639,197255.0
2022-04-25 14:55:00,176.77,176.77,175.9,175.93,106561.0,171.7736,171.7736,170.9282,170.9574,106561.0
2022-04-25 15:00:00,175.94,176.04,175.03,175.28,250268.0,170.9671,171.0642,170.0828,170.3257,250268.0
2022-04-25 15:05:00,175.29,175.37,174.91,175.21,172384.0,170.3354,170.4132,169.9662,170.2577,172384.0
2022-04-25 15:10:00,175.21,175.54,175.08,175.5,160727.0,170.2577,170.5784,170.1314,170.5395,160727.0
2022-04-25 15:15:00,175.53,176.16,175.53,176.16,118219.0,170.5687,171.1809,170.5687,171.1809,118219.0
2022-04-25 15:20:00,176.16,176.59,176.12,176.44,110113.0,171.1809,171.5987,171.142,171.4529,110113.0
2022-04-25 15:25:00,176.43,176.6,175.97,176.49,137526.0,171.4432,171.6084,170.9962,171.5015,137526.0
2022-04-25 15:30:00,176.46,176.58,176.34,176.47,175727.0,171.4724,171.589,171.3558,171.4821,175727.0
2022-04-25 15:35:00,176.45,176.81,176.41,176.73,80146.0,171.4627,171.8125,171.4238,171.7347,80146.0
2022-04-25 15:40:00,176.73,176.93,176.18,176.79,156164.0,171.7347,171.9291,171.2003,171.793,156164.0
2022-04-25 15:45:00,176.81,176.87,176.28,176.39,196841.0,171.8125,171.8708,171.2975,171.4044,196841.0
2022-04-25 15:50:00,176.4,177.24,176.29,177.19,231799.0,171.4141,172.2303,171.3072,172.1817,231799.0
2022-04-25 15:55:00,177.2,177.21,176.97,177.16,264436.0,172.1915,172.2012,171.968,172.1526,264436.0
2022-04-26 09:30:00,175.78,176.05,175.29,175.42,218160.0,170.8116,171.074,170.3354,170.4618,218160.0
2022-04-26 09:35:00,175.44,175.87,175.25,175.28,182126.0,170.4812,170.899,170.2966,170.3257,182126.0
2022-04-26 09:40:00,175.23,175.49,174.64,174.64,226911.0,170.2771,170.5298,169.7038,169.7038,226911.0
2022-04-26 09:45:00,174.65,174.72,174.07,174.21,267315.0,169.7135,169.7816,169.1499,169.286,267315.0
2022-04-26 09:50:00,174.19,174.41,173.36,173.36,274425.0,169.2665,169.4803,168.46,168.46,274425.0
2022-04-26 09:55:00,173.34,173.59,172.94,173.26,231297.0,168.4406,168.6835,168.0519,168.3628,231297.0
2022-04-26 10:00:00,173.24,173.45,172.36,172.54,159143.0,168.3434,168.5474,167.4883,167.6632,159143.0
2022-04-26 10:05:00,172.53,173.15,172.43,172.98,130614.0,167.6535,168.2559,167.5563,168.0907,130614.0
2022-04-26 10:10:00,172.93,173.0,172.14,172.31,97283.0,168.0421,168.1102,167.2745,167.4397,97283.0
2022-04-26 10:15:00,172.3,172.32,171.44,171.76,271936.0,167.43,167.4494,166.5943,166.9052,271936.0
2022-04-26 10:20:00,171.76,172.01,171.34,171.47,321343.0,166.9052,167.1482,166.4971,166.6234,321343.0
2022-04-26 10:25:00,171.47,171.79,171.16,171.78,304968.0,166.6234,166.9344,166.3222,166.9247,304968.0
2022-04-26 10:30:00,171.78,171.99,171.13,171.22,282170.0,166.9247,167.1287,166.293,166.3805,282170.0
2022-04-26 10:35:00,171.21,171.6,170.86,171.01,265787.0,166.3708,166.7497,166.0307,166.1764,265787.0
2022-04-26 10:40:00,171.05,171.17,170.48,170.54,223328.0,166.2153,166.3319,165.6614,165.7197,223328.0
2022-04-26 10:45:00,170.56,171.29,170.46,171.2,212251.0,165.7391,166.4485,165.642,166.361,212251.0
2022-04-26 10:50:00,171.19,171.2,170.59,170.67,140349.0,166.3513,166.361,165.7683,165.846,140349.0
2022-04-26 10:55:00,170.67,170.8,170.38,170.51,158844.0,165.846,165.9724,165.5642,165.6905,158844.0
2022-04-26 11:00:00,170.48,170.48,169.72,169.81,163816.0,165.6614,165.6614,164.9229,165.0103,163816.0
2022-04-26 11:05:00,169.78,170.07,169.62,170.01,132992.0,164.9812,165.263,164.8257,165.2047,132992.0
2022-04-26 11:10:00,170.01,170.16,169.81,170.15,130895.0,165.2047,165.3504,165.0103,165.3407,130895.0
2022-04-26 11:15:00,170.15,170.16,169.52,169.55,165784.0,165.3407,165.3504,164.7285,164.7577,165784.0
2022-04-26 11:20:00,169.55,170.35,169.43,170.25,203172.0,164.7577,165.5351,164.6411,165.4379,203172.0
2022-04-26 11:25:00,170.25,170.45,170.14,170.23,147352.0,165.4379,165.6322,165.331,165.4185,147352.0
2022-04-26 11:30:00,170.22,170.46,170.01,170.14,299444.0,165.4087,165.642,165.2047,165.331,299444.0
2022-04-26 11:35:00,170.13,170.17,169.67,170.0,235142.0,165.3213,165.3602,164.8743,165.195,235142.0
2022-04-26 11:40:00,169.99,170.03,169.58,170.02,148043.0,165.1852,165.2241,164.7868,165.2144,148043.0
2022-04-26 11:45:00,170.02,170.06,169.79,169.99,93740.0,165.2144,165.2533,164.9909,165.1852,93740.0
2022-04-26 11:50:00,170.0,170.03,169.67,169.75,80338.0,165.195,165.2241,164.8743,164.952,80338.0
2022-04-26 11:55:00,169.74,169.74,169.29,169.29,93257.0,164.9423,164.9423,164.505,164.505,93257.0
2022-04-26 12:00:00,169.31,169.59,169.31,169.48,78659.0,164.5245,164.7966,164.5245,164.6897,78659.0
2022-04-26 12:05:00,169.5,169.8,169.42,169.78,68359.0,164.7091,165.0006,164.6314,164.9812,68359.0
2022-04-26 12:10:00,169.79,169.83,169.59,169.75,55585.0,164.9909,165.0298,164.7966,164.952,55585.0
2022-04-26 12:15:00,169.78,170.03,169.78,169.91,66719.0,164.9812,165.2241,164.9812,165.1075,66719.0
2022-04-26 12:20:00,169.89,170.33,169.85,170.2,73013.0,165.0881,165.5156,165.0492,165.3893,73013.0
2022-04-26 12:25:00,170.18,170.8,170.11,170.7,181889.0,165.3699,165.9724,165.3019,165.8752,181889.0
2022-04-26 12:30:00,170.69,170.8,170.44,170.68,55868.0,165.8655,165.9724,165.6225,165.8557,55868.0
2022-04-26 12:35:00,170.68,170.8,170.32,170.35,57715.0,165.8557,165.9724,165.5059,165.5351,57715.0
2022-04-26 12:40:00,170.37,170.63,170.25,170.35,645433.0,165.5545,165.8072,165.4379,165.5351,645433.0
2022-04-26 12:45:00,170.34,170.37,170.07,170.12,98375.0,165.5254,165.5545,165.263,165.3116,98375.0
2022-04-26 12:50:00,170.15,170.56,170.1,170.47,74690.0,165.3407,165.7391,165.2921,165.6517,74690.0
2022-04-26 12:55:00,170.46,171.11,170.35,170.95,125819.0,165.642,166.2736,165.5351,166.1181,125819.0
2022-04-26 13:00:00,170.96,170.96,169.91,169.93,92514.0,166.1278,166.1278,165.1075,165.1269,92514.0
2022-04-26 13:05:00,169.98,170.11,169.9,169.95,37565.0,165.1755,165.3019,165.0978,165.1464,37565.0
2022-04-26 13:10:00,169.91,170.02,169.58,169.58,166980.0,165.1075,165.2144,164.7868,164.7868,166980.0
2022-04-26 13:15:00,169.59,169.72,169.36,169.37,46867.0,164.7966,164.9229,164.5731,164.5828,46867.0
2022-04-26 13:20:00,169.39,169.45,169.22,169.32,27563.0,164.6022,164.6605,164.437,164.5342,27563.0
2022-04-26 13:25:00,169.35,169.55,169.23,169.36,59157.0,164.5633,164.7577,164.4467,164.5731,59157.0
2022-04-26 13:30:00,169.32,169.58,169.13,169.46,55666.0,164.5342,164.7868,164.3496,164.6702,55666.0
2022-04-26 13:35:00,169.45,169.56,169.17,169.48,42607.0,164.6605,164.7674,164.3884,164.6897,42607.0
2022-04-26 13:40:00,169.46,169.97,169.44,169.69,68370.0,164.6702,165.1658,164.6508,164.8937,68370.0
2022-04-26 13:45:00,169.74,169.8,169.39,169.54,55625.0,164.9423,165.0006,164.6022,164.748,55625.0
2022-04-26 13:50:00,169.55,169.58,169.27,169.29,37204.0,164.7577,164.7868,164.4856,164.505,37204.0
2022-04-26 13:55:00,169.29,169.54,169.28,169.47,35630.0,164.505,164.748,164.4953,164.6799,35630.0
2022-04-26 14:00:00,169.44,169.55,169.17,169.49,45831.0,164.6508,164.7577,164.3884,164.6994,45831.0
2022-04-26 14:05:00,169.47,169.78,169.36,169.54,44433.0,164.6799,164.9812,164.5731,164.748,44433.0
2022-04-26 14:10:00,169.54,169.94,169.5,169.9,34965.0,164.748,165.1367,164.7091,165.0978,34965.0
2022-04-26 14:15:00,169.88,170.17,169.64,169.77,56448.0,165.0784,165.3602,164.8451,164.9715,56448.0
2022-04-26 14:20:00,169.79,170.4,169.69,170.25,41158.0,164.9909,165.5837,164.8937,165.4379,41158.0
2022-04-26 14:25:00,170.25,170.41,170.07,170.23,31151.0,165.4379,165.5934,165.263,165.4185,31151.0
2022-04-26 14:30:00,170.19,170.3,169.96,170.26,32936.0,165.3796,165.4865,165.1561,165.4476,32936.0
2022-04-26 14:35:00,170.29,170.46,170.11,170.11,39450.0,165.4768,165.642,165.3019,165.3019,39450.0
2022-04-26 14:40:00,170.07,170.13,169.55,169.55,47976.0,165.263,165.3213,164.7577,164.7577,47976.0
2022-04-26 14:45:00,169.55,169.82,169.41,169.57,64970.0,164.7577,165.0201,164.6216,164.7771,64970.0
2022-04-26 14:50:00,169.57,169.96,169.52,169.92,55428.0,164.7771,165.1561,164.7285,165.1172,55428.0
2022-04-26 14:55:00,169.99,170.43,169.91,170.32,70744.0,165.1852,165.6128,165.1075,165.5059,70744.0
2022-04-26 15:00:00,170.32,170.54,170.02,170.03,45455.0,165.5059,165.7197,165.2144,165.2241,45455.0
2022-04-26 15:05:00,170.01,170.06,169.58,169.73,44900.0,165.2047,165.2533,164.7868,164.9326,44900.0
2022-04-26 15:10:00,169.69,169.86,169.16,169.2,61617.0,164.8937,165.0589,164.3787,164.4176,61617.0
2022-04-26 15:15:00,169.19,169.25,168.78,168.88,104489.0,164.4079,164.4662,164.0094,164.1066,104489.0
2022-04-26 15:20:00,168.9,169.39,168.89,169.23,134358.0,164.1261,164.6022,164.1163,164.4467,134358.0
2022-04-26 15:25:00,169.23,169.31,169.09,169.15,98880.0,164.4467,164.5245,164.3107,164.369,98880.0
2022-04-26 15:30:00,169.15,169.22,168.77,168.91,163237.0,164.369,164.437,163.9997,164.1358,163237.0
2022-04-26 15:35:00,168.93,169.3,168.72,169.3,158173.0,164.1552,164.5147,163.9511,164.5147,158173.0
2022-04-26 15:40:00,169.29,169.44,168.89,169.11,191897.0,164.505,164.6508,164.1163,164.3301,191897.0
2022-04-26 15:45:00,169.1,169.29,168.64,168.73,173678.0,164.3204,164.505,163.8734,163.9609,173678.0
2022-04-26 15:50:00,168.71,169.05,168.33,168.41,246268.0,163.9414,164.2718,163.5722,163.6499,246268.0
2022-04-26 15:55:00,168.43,168.69,168.06,168.06,741495.0,163.6693,163.922,163.3098,163.3098,741495.0
2022-04-27 09:30:00,169.2,170.51,169.03,170.09,345538.0,164.4176,165.6905,164.2524,165.2824,345538.0
2022-04-27 09:35:00,170.1,170.71,170.1,170.57,210768.0,165.2921,165.8849,165.2921,165.7489,210768.0
2022-04-27 09:40:00,170.6,171.45,170.4,171.4,244671.0,165.778,166.604,165.5837,166.5554,244671.0
2022-04-27 09:45:00,171.42,171.73,171.11,171.14,182959.0,166.5748,166.8761,166.2736,166.3027,182959.0
2022-04-27 09:50:00,171.2,171.62,170.54,170.66,201789.0,166.361,166.7692,165.7197,165.8363,201789.0
2022-04-27 09:55:00,170.67,170.75,170.12,170.32,148369.0,165.846,165.9238,165.3116,165.5059,148369.0
2022-04-27 10:00:00,170.34,170.91,169.24,169.35,207335.0,165.5254,166.0792,164.4564,164.5633,207335.0
2022-04-27 10:05:00,169.3,169.76,169.04,169.31,143352.0,164.5147,164.9617,164.2621,164.5245,143352.0
2022-04-27 10:10:00,169.32,169.33,168.13,168.18,176104.0,164.5342,164.5439,163.3778,163.4264,176104.0
2022-04-27 10:15:00,168.19,168.27,167.33,167.78,178317.0,163.4361,163.5139,162.6004,163.0377,178317.0
2022-04-27 10:20:00,167.77,168.47,167.71,167.92,250740.0,163.028,163.7082,162.9697,163.1738,250740.0
2022-04-27 10:25:00,167.92,168.31,167.43,167.43,447305.0,163.1738,163.5527,162.6976,162.6976,447305.0
2022-04-27 10:30:00,167.45,167.89,167.1,167.87,129232.0,162.717,163.1446,162.3769,163.1252,129232.0
2022-04-27 10:35:00,167.86,168.79,167.75,168.63,143467.0,163.1155,164.0192,163.0086,163.8637,143467.0
2022-04-27 10:40:00,168.63,169.01,168.36,168.92,87581.0,163.8637,164.2329,163.6013,164.1455,87581.0
2022-04-27 10:45:00,168.96,169.5,168.77,169.34,107458.0,164.1844,164.7091,163.9997,164.5536,107458.0
2022-04-27 10:50:00,169.36,169.37,168.58,168.61,78235.0,164.5731,164.5828,163.8151,163.8443,78235.0
2022-04-27 10:55:00,168.58,168.86,168.46,168.77,72406.0,163.8151,164.0872,163.6985,163.9997,72406.0
2022-04-27 11:00:00,168.8,170.05,168.75,169.34,87882.0,164.0289,165.2436,163.9803,164.5536,87882.0
2022-04-27 11:05:00,169.29,169.43,168.92,169.04,70222.0,164.505,164.6411,164.1455,164.2621,70222.0
2022-04-27 11:10:00,168.98,169.55,168.61,169.15,97781.0,164.2038,164.7577,163.8443,164.369,97781.0
2022-04-27 11:15:00,169.24,169.7,169.21,169.53,93478.0,164.4564,164.9034,164.4273,164.7382,93478.0
2022-04-27 11:20:00,169.55,169.73,169.03,169.48,85547.0,164.7577,164.9326,164.2524,164.6897,85547.0
2022-04-27 11:25:00,169.46,169.74,169.24,169.62,66178.0,164.6702,164.9423,164.4564,164.8257,66178.0
2022-04-27 11:30:00,169.62,170.17,169.62,170.13,113047.0,164.8257,165.3602,164.8257,165.3213,113047.0
2022-04-27 11:35:00,170.13,170.17,169.88,169.94,95150.0,165.3213,165.3602,165.0784,165.1367,95150.0
2022-04-27 11:40:00,169.96,170.16,169.76,169.9,57651.0,165.1561,165.3504,164.9617,165.0978,57651.0
2022-04-27 11:45:00,169.95,169.95,169.41,169.63,60737.0,165.1464,165.1464,164.6216,164.8354,60737.0
2022-04-27 11:50:00,169.67,169.81,169.0,169.12,67357.0,164.8743,165.0103,164.2232,164.3398,67357.0
2022-04-27 11:55:00,169.14,169.47,169.0,169.47,59708.0,164.3593,164.6799,164.2232,164.6799,59708.0
2022-04-27 12:00:00,169.51,169.59,168.96,169.3,80138.0,164.7188,164.7966,164.1844,164.5147,80138.0
2022-04-27 12:05:00,169.31,170.01,169.31,169.95,63452.0,164.5245,165.2047,164.5245,165.1464,63452.0
2022-04-27 12:10:00,169.94,169.99,169.66,169.68,94716.0,165.1367,165.1852,164.8646,164.884,94716.0
2022-04-27 12:15:00,169.66,169.94,169.55,169.72,84949.0,164.8646,165.1367,164.7577,164.9229,84949.0
2022-04-27 12:20:00,169.72,170.68,169.58,170.53,147532.0,164.9229,165.8557,164.7868,165.71,147532.0
2022-04-27 12:25:00,170.52,170.89,170.49,170.76,108752.0,165.7003,166.0598,165.6711,165.9335,108752.0
2022-04-27 12:30:00,170.81,170.9,170.52,170.64,109243.0,165.9821,166.0695,165.7003,165.8169,109243.0
2022-04-27 12:35:00,170.65,170.69,170.2,170.38,98441.0,165.8266,165.8655,165.3893,165.5642,98441.0
2022-04-27 12:40:00,170.39,170.79,170.22,170.54,94166.0,165.5739,165.9626,165.4087,165.7197,94166.0
2022-04-27 12:45:00,170.51,170.63,170.18,170.27,129754.0,165.6905,165.8072,165.3699,165.4573,129754.0
2022-04-27 12:50:00,170.28,170.42,170.1,170.29,55328.0,165.467,165.6031,165.2921,165.4768,55328.0
2022-04-27 12:55:00,170.3,170.44,170.15,170.43,44618.0,165.4865,165.6225,165.3407,165.6128,44618.0
2022-04-27 13:00:00,170.45,170.56,169.45,170.43,550430.0,165.6322,165.7391,164.6605,165.6128,550430.0
2022-04-27 13:05:00,170.45,170.53,169.83,169.9,121729.0,165.6322,165.71,165.0298,165.0978,121729.0
2022-04-27 13:10:00,169.93,170.07,169.62,169.89,110633.0,165.1269,165.263,164.8257,165.0881,110633.0
2022-04-27 13:15:00,169.89,169.89,169.55,169.7,75362.0,165.0881,165.0881,164.7577,164.9034,75362.0
2022-04-27 13:20:00,169.69,169.99,169.63,169.76,69899.0,164.8937,165.1852,164.8354,164.9617,69899.0
2022-04-27 13:25:00,169.76,170.32,169.32,170.32,113337.0,164.9617,165.5059,164.5342,165.5059,113337.0
2022-04-27 13:30:00,170.31,170.48,170.04,170.24,109661.0,165.4962,165.6614,165.2338,165.4282,109661.0
2022-04-27 13:35:00,170.27,170.5,169.78,169.93,121602.0,165.4573,165.6808,164.9812,165.1269,121602.0
2022-04-27 13:40:00,169.93,169.97,169.65,169.87,106063.0,165.1269,165.1658,164.8549,165.0686,106063.0
2022-04-27 13:45:00,169.87,170.3,169.75,170.2,118069.0,165.0686,165.4865,164.952,165.3893,118069.0
2022-04-27 13:50:00,170.19,170.47,170.17,170.36,70100.0,165.3796,165.6517,165.3602,165.5448,70100.0
2022-04-27 13:55:00,170.36,170.46,170.19,170.46,61737.0,165.5448,165.642,165.3796,165.642,61737.0
2022-04-27 14:00:00,170.46,170.52,170.14,170.15,61038.0,165.642,165.7003,165.331,165.3407,61038.0
2022-04-27 14:05:00,170.19,170.39,170.08,170.14,46270.0,165.3796,165.5739,165.2727,165.331,46270.0
2022-04-27 14:10:00,170.15,170.38,169.92,170.24,59454.0,165.3407,165.5642,165.1172,165.4282,59454.0
2022-04-27 14:15:00,170.21,170.24,169.7,169.81,77186.0,165.399,165.4282,164.9034,165.0103,77186.0
2022-04-27 14:20:00,169.83,170.03,169.71,169.71,48854.0,165.0298,165.2241,164.9132,164.9132,48854.0
2022-04-27 14:25:00,169.66,169.8,169.5,169.62,65695.0,164.8646,165.0006,164.7091,164.8257,65695.0
2022-04-27 14:30:00,169.61,170.06,169.56,169.98,54646.0,164.816,165.2533,164.7674,165.1755,54646.0
2022-04-27 14:35:00,169.98,170.06,169.26,169.82,85527.0,165.1755,165.2533,164.4759,165.0201,85527.0
2022-04-27 14:40:00,169.88,170.14,169.75,170.0,63021.0,165.0784,165.331,164.952,165.195,63021.0
2022-04-27 14:45:00,170.0,170.22,169.61,169.7,94664.0,165.195,165.4087,164.816,164.9034,94664.0
2022-04-27 14:50:00,169.71,169.77,169.22,169.31,107453.0,164.9132,164.9715,164.437,164.5245,107453.0
2022-04-27 14:55:00,169.28,169.29,168.59,168.8,124925.0,164.4953,164.505,163.8248,164.0289,124925.0
2022-04-27 15:00:00,168.8,168.93,168.31,168.45,65935.0,164.0289,164.1552,163.5527,163.6888,65935.0
2022-04-27 15:05:00,168.43,168.68,168.15,168.36,48108.0,163.6693,163.9123,163.3973,163.6013,48108.0
2022-04-27 15:10:00,168.37,168.67,168.17,168.5,76291.0,163.611,163.9026,163.4167,163.7374,76291.0
2022-04-27 15:15:00,168.48,168.68,168.07,168.23,56303.0,163.7179,163.9123,163.3195,163.475,56303.0
2022-04-27 15:20:00,168.23,168.36,167.93,168.13,75462.0,163.475,163.6013,163.1835,163.3778,75462.0
2022-04-27 15:25:00,168.11,168.48,168.1,168.34,66191.0,163.3584,163.7179,163.3487,163.5819,66191.0
2022-04-27 15:30:00,168.35,168.56,168.15,168.21,87442.0,163.5916,163.7957,163.3973,163.4556,87442.0
2022-04-27 15:35:00,168.22,168.36,167.82,167.88,115640.0,163.4653,163.6013,163.0766,163.1349,115640.0
2022-04-27 15:40:00,167.91,168.53,167.81,168.4,74154.0,163.164,163.7665,163.0669,163.6402,74154.0
2022-04-27 15:45:00,168.42,168.58,167.94,167.97,132844.0,163.6596,163.8151,163.1932,163.2223,132844.0
2022-04-27 15:50:00,167.96,168.18,167.65,168.04,173633.0,163.2126,163.4264,162.9114,163.2904,173633.0
2022-04-27 15:55:00,168.07,168.39,167.95,168.09,645755.0,163.3195,163.6305,163.2029,163.3389,645755.0
2022-04-28 09:30:00,170.43,170.65,169.26,169.44,153429.0,165.6128,165.8266,164.4759,164.6508,153429.0
2022-04-28 09:35:00,169.4,169.61,168.64,168.64,99382.0,164.6119,164.816,163.8734,163.8734,99382.0
2022-04-28 09:40:00,168.65,169.22,167.67,167.75,228826.0,163.8831,164.437,162.9308,163.0086,228826.0
2022-04-28 09:45:00,167.75,168.38,167.35,167.38,205462.0,163.0086,163.6208,162.6199,162.649,205462.0
2022-04-28 09:50:00,167.43,167.86,166.95,167.75,113817.0,162.6976,163.1155,162.2312,163.0086,113817.0
2022-04-28 09:55:00,167.76,168.11,167.48,168.02,74710.0,163.0183,163.3584,162.7462,163.2709,74710.0
2022-04-28 10:00:00,168.02,168.11,166.88,167.01,111671.0,163.2709,163.3584,162.1632,162.2895,111671.0
2022-04-28 10:05:00,166.96,167.42,166.7,166.89,79087.0,162.2409,162.6879,161.9882,162.1729,79087.0
2022-04-28 10:10:00,166.92,167.23,166.63,166.87,81838.0,162.202,162.5033,161.9202,162.1534,81838.0
2022-04-28 10:15:00,166.83,167.75,166.4,167.73,132113.0,162.1146,163.0086,161.6967,162.9891,132113.0
2022-04-28 10:20:00,167.74,167.83,167.1,167.13,70343.0,162.9988,163.0863,162.3769,162.4061,70343.0
2022-04-28 10:25:00,167.12,167.19,166.37,166.41,198085.0,162.3964,162.4644,161.6676,161.7064,198085.0
2022-04-28 10:30:00,166.35,166.6,166.2,166.31,92014.0,161.6481,161.8911,161.5024,161.6093,92014.0
2022-04-28 10:35:00,166.34,166.84,166.29,166.6,72565.0,161.6384,162.1243,161.5898,161.8911,72565.0
2022-04-28 10:40:00,166.61,166.82,166.27,166.62,72005.0,161.9008,162.1048,161.5704,161.9105,72005.0
2022-04-28 10:45:00,166.59,167.07,166.55,166.63,67989.0,161.8813,162.3478,161.8425,161.9202,67989.0
2022-04-28 10:50:00,166.59,166.98,166.36,166.9,66129.0,161.8813,162.2603,161.6578,162.1826,66129.0
2022-04-28 10:55:00,166.9,167.71,166.84,167.57,39078.0,162.1826,162.9697,162.1243,162.8336,39078.0
2022-04-28 11:00:00,167.55,167.9,167.38,167.65,27609.0,162.8142,163.1543,162.649,162.9114,27609.0
2022-04-28 11:05:00,167.65,168.39,167.4,168.23,49663.0,162.9114,163.6305,162.6685,163.475,49663.0
2022-04-28 11:10:00,168.23,168.37,168.09,168.32,31449.0,163.475,163.611,163.3389,163.5624,31449.0
2022-04-28 11:15:00,168.31,168.55,168.14,168.45,64908.0,163.5527,163.7859,163.3875,163.6888,64908.0
2022-04-28 11:20:00,168.46,168.47,168.08,168.25,33501.0,163.6985,163.7082,163.3292,163.4944,33501.0
2022-04-28 11:25:00,168.24,168.45,168.13,168.19,47467.0,163.4847,163.6888,163.3778,163.4361,47467.0
2022-04-28 11:30:00,168.21,168.57,168.08,168.41,74411.0,163.4556,163.8054,163.3292,163.6499,74411.0
2022-04-28 11:35:00,168.42,168.47,167.67,167.72,33652.0,163.6596,163.7082,162.9308,162.9794,33652.0
2022-04-28 11:40:00,167.72,167.94,167.59,167.59,30441.0,162.9794,163.1932,162.8531,162.8531,30441.0
2022-04-28 11:45:00,167.6,167.73,167.45,167.66,25914.0,162.8628,162.9891,162.717,162.9211,25914.0
2022-04-28 11:50:00,167.65,167.99,167.46,167.7,38464.0,162.9114,163.2418,162.7268,162.96,38464.0
2022-04-28 11:55:00,167.71,167.85,167.48,167.81,29580.0,162.9697,163.1057,162.7462,163.0669,29580.0
2022-04-28 12:00:00,167.79,168.01,167.61,167.95,40743.0,163.0474,163.2612,162.8725,163.2029,40743.0
2022-04-28 12:05:00,167.95,167.97,167.47,167.65,62031.0,163.2029,163.2223,162.7365,162.9114,62031.0
2022-04-28 12:10:00,167.63,168.1,167.63,168.08,26139.0,162.892,163.3487,162.892,163.3292,26139.0
2022-04-28 12:15:00,168.09,168.43,168.04,168.34,36489.0,163.3389,163.6693,163.2904,163.5819,36489.0
2022-04-28 12:20:00,168.39,168.8,168.34,168.78,18169.0,163.6305,164.0289,163.5819,164.0094,18169.0
2022-04-28 12:25:00,168.77,169.14,168.76,169.07,29813.0,163.9997,164.3593,163.99,164.2912,29813.0
2022-04-28 12:30:00,169.11,169.42,169.01,169.42,16374.0,164.3301,164.6314,164.2329,164.6314,16374.0
2022-04-28 12:35:00,169.45,169.87,169.45,169.83,24663.0,164.6605,165.0686,164.6605,165.0298,24663.0
2022-04-28 12:40:00,169.8,170.25,169.79,170.25,28962.0,165.0006,165.4379,164.9909,165.4379,28962.0
2022-04-28 12:45:00,170.27,171.22,170.27,170.68,86903.0,165.4573,166.3805,165.4573,165.8557,86903.0
2022-04-28 12:50:00,170.67,170.77,170.29,170.73,36892.0,165.846,165.9432,165.4768,165.9043,36892.0
2022-04-28 12:55:00,170.75,170.87,170.47,170.87,23053.0,165.9238,166.0404,165.6517,166.0404,23053.0
2022-04-28 13:00:00,170.86,171.16,170.64,171.06,39525.0,166.0307,166.3222,165.8169,166.225,39525.0
2022-04-28 13:05:00,171.09,171.17,170.73,171.03,44833.0,166.2542,166.3319,165.9043,166.1959,44833.0
2022-04-28 13:10:00,171.04,171.54,171.03,171.46,39857.0,166.2056,166.6914,166.1959,166.6137,39857.0
2022-04-28 13:15:00,171.42,171.56,170.98,171.22,59456.0,166.5748,166.7109,166.1473,166.3805,59456.0
2022-04-28 13:20:00,171.22,171.28,170.94,171.14,62551.0,166.3805,166.4388,166.1084,166.3027,62551.0
2022-04-28 13:25:00,171.12,171.36,171.12,171.22,34712.0,166.2833,166.5165,166.2833,166.3805,34712.0
2022-04-28 13:30:00,171.25,171.43,170.94,171.2,69279.0,166.4096,166.5845,166.1084,166.361,69279.0
2022-04-28 13:35:00,171.21,171.69,171.12,171.68,76953.0,166.3708,166.8372,166.2833,166.8275,76953.0
2022-04-28 13:40:00,171.69,171.78,171.14,171.45,53994.0,166.8372,166.9247,166.3027,166.604,53994.0
2022-04-28 13:45:00,171.44,171.65,171.31,171.62,56809.0,166.5943,166.7983,166.4679,166.7692,56809.0
2022-04-28 13:50:00,171.62,171.72,171.28,171.36,82650.0,166.7692,166.8663,166.4388,166.5165,82650.0
2022-04-28 13:55:00,171.36,171.9,171.36,171.87,30750.0,166.5165,167.0413,166.5165,167.0121,30750.0
2022-04-28 14:00:00,171.89,172.04,171.76,172.01,68255.0,167.0315,167.1773,166.9052,167.1482,68255.0
2022-04-28 14:05:00,172.02,172.02,171.52,171.68,50105.0,167.1579,167.1579,166.672,166.8275,50105.0
2022-04-28 14:10:00,171.68,171.84,171.52,171.52,47959.0,166.8275,166.983,166.672,166.672,47959.0
2022-04-28 14:15:00,171.55,171.82,171.4,171.79,27730.0,166.7012,166.9635,166.5554,166.9344,27730.0
2022-04-28 14:20:00,171.79,172.12,171.55,172.12,40040.0,166.9344,167.255,166.7012,167.255,40040.0
2022-04-28 14:25:00,172.12,172.21,171.96,172.14,54635.0,167.255,167.3425,167.0996,167.2745,54635.0
2022-04-28 14:30:00,172.17,172.31,171.98,172.28,112196.0,167.3036,167.4397,167.119,167.4105,112196.0
2022-04-28 14:35:00,172.29,172.51,172.25,172.38,56642.0,167.4202,167.634,167.3814,167.5077,56642.0
2022-04-28 14:40:00,172.38,172.68,172.35,172.66,68385.0,167.5077,167.7992,167.4785,167.7798,68385.0
2022-04-28 14:45:00,172.65,172.99,172.57,172.99,39911.0,167.7701,168.1005,167.6923,168.1005,39911.0
2022-04-28 14:50:00,172.98,173.33,172.76,172.76,54191.0,168.0907,168.4308,167.877,167.877,54191.0
2022-04-28 14:55:00,172.73,172.87,172.65,172.8,43791.0,167.8478,167.9838,167.7701,167.9158,43791.0
2022-04-28 15:00:00,172.78,172.78,172.43,172.53,80491.0,167.8964,167.8964,167.5563,167.6535,80491.0
2022-04-28 15:05:00,172.52,172.77,172.52,172.71,60560.0,167.6437,167.8867,167.6437,167.8284,60560.0
2022-04-28 15:10:00,172.73,172.73,172.45,172.52,68444.0,167.8478,167.8478,167.5757,167.6437,68444.0
2022-04-28 15:15:00,172.5,172.68,172.37,172.66,52446.0,167.6243,167.7992,167.498,167.7798,52446.0
2022-04-28 15:20:00,172.67,172.89,172.55,172.89,56627.0,167.7895,168.0033,167.6729,168.0033,56627.0
2022-04-28 15:25:00,172.9,172.92,172.37,172.37,117537.0,168.013,168.0324,167.498,167.498,117537.0
2022-04-28 15:30:00,172.38,172.47,172.15,172.19,47303.0,167.5077,167.5951,167.2842,167.3231,47303.0
2022-04-28 15:35:00,172.2,172.23,171.85,172.06,62277.0,167.3328,167.3619,166.9927,167.1967,62277.0
2022-04-28 15:40:00,172.03,172.16,171.72,171.74,58189.0,167.1676,167.2939,166.8663,166.8858,58189.0
2022-04-28 15:45:00,171.79,171.99,171.44,171.64,105608.0,166.9344,167.1287,166.5943,166.7886,105608.0
2022-04-28 15:50:00,171.64,171.68,171.25,171.37,140065.0,166.7886,166.8275,166.4096,166.5262,140065.0
2022-04-28 15:55:00,171.33,171.7,170.99,171.68,224386.0,166.4874,166.8469,166.157,166.8275,224386.0
2022-04-29 09:30:00,167.95,168.86,167.0,168.76,261378.0,163.2029,164.0872,162.2798,163.99,261378.0
2022-04-29 09:35:00,168.81,169.35,168.05,168.09,219999.0,164.0386,164.5633,163.3001,163.3389,219999.0
2022-04-29 09:40:00,168.18,168.34,167.66,167.73,138875.0,163.4264,163.5819,162.9211,162.9891,138875.0
2022-04-29 09:45:00,167.74,167.94,167.25,167.83,94940.0,162.9988,163.1932,162.5227,163.0863,94940.0
2022-04-29 09:50:00,167.8,168.15,167.67,167.99,86527.0,163.0571,163.3973,162.9308,163.2418,86527.0
2022-04-29 09:55:00,168.1,169.36,168.1,169.21,124962.0,163.3487,164.5731,163.3487,164.4273,124962.0
2022-04-29 10:00:00,169.23,169.25,168.36,168.71,110694.0,164.4467,164.4662,163.6013,163.9414,110694.0
2022-04-29 10:05:00,168.7,168.74,167.95,168.59,73759.0,163.9317,163.9706,163.2029,163.8248,73759.0
2022-04-29 10:10:00,168.57,169.01,168.41,168.56,77596.0,163.8054,164.2329,163.6499,163.7957,77596.0
2022-04-29 10:15:00,168.56,169.08,167.42,167.72,128029.0,163.7957,164.301,162.6879,162.9794,128029.0
2022-04-29 10:20:00,167.68,168.07,167.57,167.84,175528.0,162.9405,163.3195,162.8336,163.096,175528.0
2022-04-29 10:25:00,167.88,167.95,167.33,167.49,156680.0,163.1349,163.2029,162.6004,162.7559,156680.0
2022-04-29 10:30:00,167.5,167.73,167.35,167.48,95615.0,162.7656,162.9891,162.6199,162.7462,95615.0
2022-04-29 10:35:00,167.48,167.54,166.83,167.04,96825.0,162.7462,162.8045,162.1146,162.3186,96825.0
2022-04-29 10:40:00,167.06,167.24,166.65,166.81,74270.0,162.3381,162.513,161.9397,162.0951,74270.0
2022-04-29 10:45:00,166.79,166.84,166.34,166.52,94379.0,162.0757,162.1243,161.6384,161.8133,94379.0
2022-04-29 10:50:00,166.52,166.77,166.34,166.63,33824.0,161.8133,162.0563,161.6384,161.9202,33824.0
2022-04-29 10:55:00,166.62,166.97,166.57,166.96,98907.0,161.9105,162.2506,161.8619,162.2409,98907.0
2022-04-29 11:00:00,166.95,167.13,166.62,167.13,73085.0,162.2312,162.4061,161.9105,162.4061,73085.0
2022-04-29 11:05:00,167.1,167.53,166.77,166.85,53561.0,162.3769,162.7948,162.0563,162.134,53561.0
2022-04-29 11:10:00,166.84,167.02,166.52,166.86,62764.0,162.1243,162.2992,161.8133,162.1437,62764.0
2022-04-29 11:15:00,166.77,167.0,166.71,166.91,65286.0,162.0563,162.2798,161.998,162.1923,65286.0
2022-04-29 11:20:00,166.96,167.19,166.72,167.0,70497.0,162.2409,162.4644,162.0077,162.2798,70497.0
2022-04-29 11:25:00,167.02,167.07,166.75,167.0,96897.0,162.2992,162.3478,162.0368,162.2798,96897.0
2022-04-29 11:30:00,166.99,167.55,166.87,167.18,106014.0,162.27,162.8142,162.1534,162.4547,106014.0
2022-04-29 11:35:00,167.13,167.33,166.98,167.08,116641.0,162.4061,162.6004,162.2603,162.3575,116641.0
2022-04-29 11:40:00,167.08,167.53,167.0,167.49,34753.0,162.3575,162.7948,162.2798,162.7559,34753.0
2022-04-29 11:45:00,167.5,167.81,167.31,167.45,71641.0,162.7656,163.0669,162.581,162.717,71641.0
2022-04-29 11:50:00,167.47,167.58,167.14,167.42,52426.0,162.7365,162.8434,162.4158,162.6879,52426.0
2022-04-29 11:55:00,167.43,167.5,167.01,167.1,46962.0,162.6976,162.7656,162.2895,162.3769,46962.0
2022-04-29 12:00:00,167.03,167.09,166.26,166.31,72114.0,162.3089,162.3672,161.5607,161.6093,72114.0
2022-04-29 12:05:00,166.29,166.55,166.28,166.34,35353.0,161.5898,161.8425,161.5801,161.6384,35353.0
2022-04-29 12:10:00,166.35,166.64,166.34,166.55,49731.0,161.6481,161.9299,161.6384,161.8425,49731.0
2022-04-29 12:15:00,166.54,166.54,166.12,166.22,50438.0,161.8328,161.8328,161.4246,161.5218,50438.0
2022-04-29 12:20:00,166.24,166.4,166.17,166.28,53547.0,161.5412,161.6967,161.4732,161.5801,53547.0
2022-04-29 12:25:00,166.28,166.41,165.98,166.1,32928.0,161.5801,161.7064,161.2886,161.4052,32928.0
2022-04-29 12:30:00,166.11,166.11,165.85,166.0,31711.0,161.4149,161.4149,161.1623,161.308,31711.0
2022-04-29 12:35:00,166.03,166.08,165.82,165.87,16994.0,161.3372,161.3858,161.1331,161.1817,16994.0
2022-04-29 12:40:00,165.87,165.97,165.39,165.4,34350.0,161.1817,161.2789,160.7153,160.725,34350.0
2022-04-29 12:45:00,165.41,165.66,165.4,165.6,23350.0,160.7347,160.9776,160.725,160.9193,23350.0
2022-04-29 12:50:00,165.6,165.61,165.23,165.23,43594.0,160.9193,160.929,160.5598,160.5598,43594.0
2022-04-29 12:55:00,165.24,165.63,165.24,165.45,26736.0,160.5695,160.9485,160.5695,160.7736,26736.0
2022-04-29 13:00:00,165.43,166.03,165.42,165.89,43612.0,160.7541,161.3372,160.7444,161.2011,43612.0
2022-04-29 13:05:00,165.89,165.91,165.52,165.53,43868.0,161.2011,161.2206,160.8416,160.8513,43868.0
2022-04-29 13:10:00,165.51,165.68,165.41,165.68,24411.0,160.8319,160.9971,160.7347,160.9971,24411.0
2022-04-29 13:15:00,165.69,165.83,165.61,165.67,41820.0,161.0068,161.1428,160.929,160.9874,41820.0
2022-04-29 13:20:00,165.65,165.86,165.55,165.83,41907.0,160.9679,161.172,160.8707,161.1428,41907.0
2022-04-29 13:25:00,165.84,166.03,165.68,165.78,27592.0,161.1525,161.3372,160.9971,161.0942,27592.0
2022-04-29 13:30:00,165.8,166.06,165.8,166.02,22989.0,161.1137,161.3663,161.1137,161.3275,22989.0
2022-04-29 13:35:00,165.99,166.27,165.89,165.91,30427.0,161.2983,161.5704,161.2011,161.2206,30427.0
2022-04-29 13:40:00,165.9,165.97,165.53,165.63,63070.0,161.2108,161.2789,160.8513,160.9485,63070.0
2022-04-29 13:45:00,165.65,165.66,165.35,165.45,33946.0,160.9679,160.9776,160.6764,160.7736,33946.0
2022-04-29 13:50:00,165.46,165.61,165.34,165.4,25363.0,160.7833,160.929,160.6667,160.725,25363.0
2022-04-29 13:55:00,165.37,165.4,165.18,165.18,36011.0,160.6958,160.725,160.5112,160.5112,36011.0
2022-04-29 14:00:00,165.18,165.24,164.89,164.97,48191.0,160.5112,160.5695,160.2294,160.3071,48191.0
2022-04-29 14:05:00,164.97,165.0,164.61,164.62,72338.0,160.3071,160.3363,159.9573,159.967,72338.0
2022-04-29 14:10:00,164.59,164.69,164.4,164.56,48631.0,159.9379,160.0351,159.7532,159.9087,48631.0
2022-04-29 14:15:00,164.57,164.96,164.51,164.66,56496.0,159.9184,160.2974,159.8601,160.0059,56496.0
2022-04-29 14:20:00,164.66,164.66,164.08,164.12,37075.0,160.0059,160.0059,159.4423,159.4812,37075.0
2022-04-29 14:25:00,164.13,164.28,164.13,164.15,33654.0,159.4909,159.6366,159.4909,159.5103,33654.0
2022-04-29 14:30:00,164.14,164.36,164.03,164.1,34255.0,159.5006,159.7144,159.3937,159.4617,34255.0
2022-04-29 14:35:00,164.1,164.23,163.6,163.64,65626.0,159.4617,159.5881,158.9759,159.0147,65626.0
2022-04-29 14:40:00,163.63,163.86,163.61,163.83,65916.0,159.005,159.2285,158.9856,159.1994,65916.0
2022-04-29 14:45:00,163.83,163.83,163.39,163.42,90752.0,159.1994,159.1994,158.7718,158.8009,90752.0
2022-04-29 14:50:00,163.44,163.57,163.32,163.36,64352.0,158.8204,158.9467,158.7038,158.7426,64352.0
2022-04-29 14:55:00,163.34,163.9,163.27,163.82,154973.0,158.7232,159.2674,158.6552,159.1896,154973.0
2022-04-29 15:00:00,163.85,163.96,163.53,163.88,89096.0,159.2188,159.3257,158.9078,159.2479,89096.0
2022-04-29 15:05:00,163.85,163.85,163.5,163.52,79106.0,159.2188,159.2188,158.8787,158.8981,79106.0
2022-04-29 15:10:00,163.52,163.69,163.3,163.39,101823.0,158.8981,159.0633,158.6843,158.7718,101823.0
2022-04-29 15:15:00,163.37,164.09,163.37,164.05,130449.0,158.7524,159.452,158.7524,159.4131,130449.0
2022-04-29 15:20:00,164.07,164.2,163.74,164.07,75674.0,159.4326,159.5589,159.1119,159.4326,75674.0
2022-04-29 15:25:00,164.08,164.33,163.54,163.55,86174.0,159.4423,159.6852,158.9176,158.9273,86174.0
2022-04-29 15:30:00,163.52,164.03,163.48,163.82,152662.0,158.8981,159.3937,158.8593,159.1896,152662.0
2022-04-29 15:35:00,163.8,164.17,163.62,163.97,260543.0,159.1702,159.5297,158.9953,159.3354,260543.0
2022-04-29 15:40:00,163.95,164.19,163.55,163.57,235069.0,159.316,159.5492,158.9273,158.9467,235069.0
2022-04-29 15:45:00,163.56,163.65,162.97,163.01,319246.0,158.937,159.0244,158.3637,158.4025,319246.0
2022-04-29 15:50:00,162.99,163.09,162.59,162.88,359329.0,158.3831,158.4803,157.9944,158.2762,359329.0
2022-04-29 15:55:00,162.86,163.03,162.56,162.92,618725.0,158.2568,158.422,157.9653,158.3151,618725.0
2022-05-02 09:30:00,162.38,162.93,161.44,161.56,226625.0,157.7903,158.3248,156.8769,156.9935,226625.0
2022-05-02 09:35:00,161.44,161.59,160.39,161.15,217594.0,156.8769,157.0227,155.8566,156.5951,217594.0
2022-05-02 09:40:00,161.2,163.09,160.44,162.8,286138.0,156.6437,158.4803,155.9052,158.1985,286138.0
2022-05-02 09:45:00,162.72,163.02,161.88,162.01,287128.0,158.1207,158.4123,157.3045,157.4308,287128.0
2022-05-02 09:50:00,161.99,163.08,161.71,163.02,191018.0,157.4114,158.4706,157.1393,158.4123,191018.0
2022-05-02 09:55:00,163.01,163.72,162.75,162.99,167490.0,158.4025,159.0925,158.1499,158.3831,167490.0
2022-05-02 10:00:00,162.99,163.43,162.68,163.09,255818.0,158.3831,158.8107,158.0819,158.4803,255818.0
2022-05-02 10:05:00,163.05,163.05,161.96,162.17,170602.0,158.4414,158.4414,157.3822,157.5863,170602.0
2022-05-02 10:10:00,162.11,162.64,161.96,162.04,164467.0,157.528,158.043,157.3822,157.46,164467.0
2022-05-02 10:15:00,162.03,162.75,161.79,162.59,208906.0,157.4502,158.1499,157.217,157.9944,208906.0
2022-05-02 10:20:00,162.58,163.36,162.38,163.26,149990.0,157.9847,158.7426,157.7903,158.6455,149990.0
2022-05-02 10:25:00,163.26,164.14,163.15,163.95,177248.0,158.6455,159.5006,158.5386,159.316,177248.0
2022-05-02 10:30:00,163.94,164.65,163.91,164.28,148439.0,159.3062,159.9962,159.2771,159.6366,148439.0
2022-05-02 10:35:00,164.3,164.47,163.76,163.95,206455.0,159.6561,159.8213,159.1313,159.316,206455.0
2022-05-02 10:40:00,163.98,164.48,163.56,163.62,153731.0,159.3451,159.831,158.937,158.9953,153731.0
2022-05-02 10:45:00,163.61,163.71,163.3,163.45,116493.0,158.9856,159.0827,158.6843,158.8301,116493.0
2022-05-02 10:50:00,163.47,163.49,163.01,163.13,121088.0,158.8495,158.869,158.4025,158.5191,121088.0
2022-05-02 10:55:00,163.1,163.48,162.63,162.79,137710.0,158.49,158.8593,158.0333,158.1888,137710.0
2022-05-02 11:00:00,162.81,162.89,162.1,162.13,80714.0,158.2082,158.2859,157.5183,157.5474,80714.0
2022-05-02 11:05:00,162.14,162.67,162.08,162.35,115121.0,157.5571,158.0721,157.4988,157.7612,115121.0
2022-05-02 11:10:00,162.35,162.91,162.07,162.9,86725.0,157.7612,158.3054,157.4891,158.2956,86725.0
2022-05-02 11:15:00,162.89,162.89,161.67,161.93,90307.0,158.2859,158.2859,157.1004,157.3531,90307.0
2022-05-02 11:20:00,161.88,162.07,161.74,162.07,65020.0,157.3045,157.4891,157.1684,157.4891,65020.0
2022-05-02 11:25:00,162.06,162.45,161.69,162.07,103772.0,157.4794,157.8584,157.1198,157.4891,103772.0
2022-05-02 11:30:00,162.08,162.38,161.64,162.11,135199.0,157.4988,157.7903,157.0713,157.528,135199.0
2022-05-02 11:35:00,162.19,162.41,161.63,161.66,109443.0,157.6057,157.8195,157.0615,157.0907,109443.0
2022-05-02 11:40:00,161.66,162.11,161.38,161.77,79086.0,157.0907,157.528,156.8186,157.1976,79086.0
2022-05-02 11:45:00,161.76,162.14,161.63,161.71,129381.0,157.1879,157.5571,157.0615,157.1393,129381.0
2022-05-02 11:50:00,161.67,162.27,161.64,162.18,84506.0,157.1004,157.6835,157.0713,157.596,84506.0
2022-05-02 11:55:00,162.16,162.52,161.97,162.48,105327.0,157.5766,157.9264,157.3919,157.8875,105327.0
2022-05-02 12:00:00,162.48,162.73,161.52,161.78,125555.0,157.8875,158.1304,156.9546,157.2073,125555.0
2022-05-02 12:05:00,161.78,161.98,161.59,161.86,135019.0,157.2073,157.4016,157.0227,157.285,135019.0
2022-05-02 12:10:00,161.82,162.03,161.7,162.02,140081.0,157.2462,157.4502,157.1296,157.4405,140081.0
2022-05-02 12:15:00,161.96,162.46,161.76,162.43,123368.0,157.3822,157.8681,157.1879,157.8389,123368.0
2022-05-02 12:20:00,162.44,162.75,162.21,162.26,106166.0,157.8486,158.1499,157.6251,157.6737,106166.0
2022-05-02 12:25:00,162.26,162.35,161.99,162.34,98564.0,157.6737,157.7612,157.4114,157.7515,98564.0
2022-05-02 12:30:00,162.34,162.67,162.16,162.61,82453.0,157.7515,158.0721,157.5766,158.0138,82453.0
2022-05-02 12:35:00,162.62,162.79,161.9,161.95,147223.0,158.0236,158.1888,157.3239,157.3725,147223.0
2022-05-02 12:40:00,161.95,162.16,161.75,161.89,113654.0,157.3725,157.5766,157.1781,157.3142,113654.0
2022-05-02 12:45:00,161.87,161.92,161.63,161.7,99148.0,157.2948,157.3433,157.0615,157.1296,99148.0
2022-05-02 12:50:00,161.69,161.71,161.33,161.4,106300.0,157.1198,157.1393,156.77,156.838,106300.0
2022-05-02 12:55:00,161.39,161.6,160.89,160.99,109030.0,156.8283,157.0324,156.3425,156.4396,109030.0
2022-05-02 13:00:00,161.03,161.25,160.59,160.84,90689.0,156.4785,156.6923,156.0509,156.2939,90689.0
2022-05-02 13:05:00,160.83,161.42,160.78,161.16,186409.0,156.2842,156.8575,156.2356,156.6048,186409.0
2022-05-02 13:10:00,161.14,161.54,161.04,161.49,69140.0,156.5854,156.9741,156.4882,156.9255,69140.0
2022-05-02 13:15:00,161.44,161.49,161.12,161.24,67693.0,156.8769,156.9255,156.566,156.6826,67693.0
2022-05-02 13:20:00,161.25,161.26,160.97,161.03,65019.0,156.6923,156.702,156.4202,156.4785,65019.0
2022-05-02 13:25:00,161.05,161.38,160.96,161.11,108303.0,156.4979,156.8186,156.4105,156.5562,108303.0
2022-05-02 13:30:00,161.06,161.53,160.98,161.09,118545.0,156.5077,156.9644,156.4299,156.5368,118545.0
2022-05-02 13:35:00,161.08,161.2,160.89,161.0,71175.0,156.5271,156.6437,156.3425,156.4493,71175.0
2022-05-02 13:40:00,161.0,161.16,160.82,160.82,69991.0,156.4493,156.6048,156.2744,156.2744,69991.0
2022-05-02 13:45:00,160.83,160.94,160.58,160.65,90771.0,156.2842,156.391,156.0412,156.1092,90771.0
2022-05-02 13:50:00,160.64,160.81,160.63,160.78,85140.0,156.0995,156.2647,156.0898,156.2356,85140.0
2022-05-02 13:55:00,160.79,161.34,160.76,161.29,94737.0,156.2453,156.7797,156.2161,156.7312,94737.0
2022-05-02 14:00:00,161.27,161.78,161.0,161.78,106804.0,156.7117,157.2073,156.4493,157.2073,106804.0
2022-05-02 14:05:00,161.78,161.8,161.2,161.21,139692.0,157.2073,157.2267,156.6437,156.6534,139692.0
2022-05-02 14:10:00,161.2,161.3,160.55,160.58,87997.0,156.6437,156.7409,156.0121,156.0412,87997.0
2022-05-02 14:15:00,160.57,160.59,160.33,160.38,98482.0,156.0315,156.0509,155.7983,155.8469,98482.0
2022-05-02 14:20:00,160.36,161.1,160.28,160.74,190301.0,155.8274,156.5465,155.7497,156.1967,190301.0
2022-05-02 14:25:00,160.7,160.81,160.55,160.69,102525.0,156.1578,156.2647,156.0121,156.1481,102525.0
2022-05-02 14:30:00,160.67,161.1,160.51,160.88,130397.0,156.1287,156.5465,155.9732,156.3327,130397.0
2022-05-02 14:35:00,160.86,160.91,160.52,160.73,109247.0,156.3133,156.3619,155.9829,156.187,109247.0
2022-05-02 14:40:00,160.71,160.85,160.14,160.45,107693.0,156.1675,156.3036,155.6137,155.9149,107693.0
2022-05-02 14:45:00,160.46,161.08,160.46,161.04,150439.0,155.9246,156.5271,155.9246,156.4882,150439.0
2022-05-02 14:50:00,161.0,161.49,160.71,161.29,153590.0,156.4493,156.9255,156.1675,156.7312,153590.0
2022-05-02 14:55:00,161.26,161.39,160.72,160.91,110467.0,156.702,156.8283,156.1773,156.3619,110467.0
2022-05-02 15:00:00,160.93,161.67,160.89,161.51,127055.0,156.3813,157.1004,156.3425,156.9449,127055.0
2022-05-02 15:05:00,161.55,162.28,161.5,162.14,160666.0,156.9838,157.6932,156.9352,157.5571,160666.0
2022-05-02 15:10:00,162.19,162.88,162.19,162.76,160334.0,157.6057,158.2762,157.6057,158.1596,160334.0
2022-05-02 15:15:00,162.77,163.0,162.48,162.88,163346.0,158.1693,158.3928,157.8875,158.2762,163346.0
2022-05-02 15:20:00,162.87,163.7,162.87,163.61,139721.0,158.2665,159.073,158.2665,158.9856,139721.0
2022-05-02 15:25:00,163.61,163.73,163.22,163.47,123063.0,158.9856,159.1022,158.6066,158.8495,123063.0
2022-05-02 15:30:00,163.45,164.27,163.43,164.23,181473.0,158.8301,159.6269,158.8107,159.5881,181473.0
2022-05-02 15:35:00,164.26,164.4,163.76,163.93,162385.0,159.6172,159.7532,159.1313,159.2965,162385.0
2022-05-02 15:40:00,163.94,164.37,163.66,163.66,225025.0,159.3062,159.7241,159.0342,159.0342,225025.0
2022-05-02 15:45:00,163.63,164.66,163.56,164.64,202696.0,159.005,160.0059,158.937,159.9865,202696.0
2022-05-02 15:50:00,164.66,165.3,164.63,165.14,516329.0,160.0059,160.6278,159.9767,160.4723,516329.0
2022-05-02 15:55:00,165.15,165.38,164.99,165.23,844274.0,160.482,160.7055,160.3266,160.5598,844274.0
2022-05-03 09:30:00,165.18,165.23,164.26,164.9,149366.0,160.5112,160.5598,159.6172,160.2391,149366.0
2022-05-03 09:35:00,164.83,165.13,164.13,164.21,153173.0,160.1711,160.4626,159.4909,159.5686,153173.0
2022-05-03 09:40:00,164.25,164.77,163.97,164.11,163732.0,159.6075,160.1128,159.3354,159.4714,163732.0
2022-05-03 09:45:00,164.1,164.27,163.64,163.91,230995.0,159.4617,159.6269,159.0147,159.2771,230995.0
2022-05-03 09:50:00,163.92,164.8,163.77,164.73,208766.0,159.2868,160.1419,159.1411,160.0739,208766.0
2022-05-03 09:55:00,164.7,165.25,164.36,165.24,132089.0,160.0448,160.5792,159.7144,160.5695,132089.0
2022-05-03 10:00:00,165.3,165.62,165.23,165.38,105323.0,160.6278,160.9388,160.5598,160.7055,105323.0
2022-05-03 10:05:00,165.39,165.5,164.29,164.41,112900.0,160.7153,160.8222,159.6464,159.763,112900.0
2022-05-03 10:10:00,164.4,164.9,164.13,164.85,94502.0,159.7532,160.2391,159.4909,160.1905,94502.0
2022-05-03 10:15:00,164.83,164.86,163.96,164.33,94503.0,160.1711,160.2002,159.3257,159.6852,94503.0
2022-05-03 10:20:00,164.29,164.51,163.88,164.15,80316.0,159.6464,159.8601,159.2479,159.5103,80316.0
2022-05-03 10:25:00,164.18,164.86,164.01,164.75,80840.0,159.5395,160.2002,159.3743,160.0934,80840.0
2022-05-03 10:30:00,164.77,165.18,164.29,165.06,80271.0,160.1128,160.5112,159.6464,160.3946,80271.0
2022-05-03 10:35:00,165.07,165.12,164.27,164.27,79357.0,160.4043,160.4529,159.6269,159.6269,79357.0
2022-05-03 10:40:00,164.3,164.32,163.59,163.62,41501.0,159.6561,159.6755,158.9661,158.9953,41501.0
2022-05-03 10:45:00,163.62,163.81,163.43,163.66,46425.0,158.9953,159.1799,158.8107,159.0342,46425.0
2022-05-03 10:50:00,163.65,164.07,163.48,163.89,81438.0,159.0244,159.4326,158.8593,159.2577,81438.0
2022-05-03 10:55:00,163.89,164.33,163.77,164.11,111438.0,159.2577,159.6852,159.1411,159.4714,111438.0
2022-05-03 11:00:00,164.12,164.57,163.78,164.57,83119.0,159.4812,159.9184,159.1508,159.9184,83119.0
2022-05-03 11:05:00,164.58,165.25,164.4,165.1,128807.0,159.9282,160.5792,159.7532,160.4335,128807.0
2022-05-03 11:10:00,165.08,165.13,164.7,165.11,77674.0,160.414,160.4626,160.0448,160.4432,77674.0
2022-05-03 11:15:00,165.17,165.32,164.71,165.15,97521.0,160.5015,160.6472,160.0545,160.482,97521.0
2022-05-03 11:20:00,165.17,165.59,165.15,165.54,53512.0,160.5015,160.9096,160.482,160.861,53512.0
2022-05-03 11:25:00,165.5,165.67,165.13,165.23,68534.0,160.8222,160.9874,160.4626,160.5598,68534.0
2022-05-03 11:30:00,165.26,165.68,165.2,165.5,62025.0,160.5889,160.9971,160.5306,160.8222,62025.0
2022-05-03 11:35:00,165.5,165.52,164.92,164.99,68732.0,160.8222,160.8416,160.2585,160.3266,68732.0
2022-05-03 11:40:00,164.99,165.35,164.99,165.18,48411.0,160.3266,160.6764,160.3266,160.5112,48411.0
2022-05-03 11:45:00,165.17,165.28,164.98,165.14,41431.0,160.5015,160.6084,160.3169,160.4723,41431.0
2022-05-03 11:50:00,165.15,165.27,164.97,165.04,54145.0,160.482,160.5987,160.3071,160.3752,54145.0
2022-05-03 11:55:00,165.03,165.36,164.91,165.29,29935.0,160.3654,160.6861,160.2488,160.6181,29935.0
2022-05-03 12:00:00,165.28,165.7,165.18,165.49,44446.0,160.6084,161.0165,160.5112,160.8124,44446.0
2022-05-03 12:05:00,165.41,165.41,164.44,164.65,87301.0,160.7347,160.7347,159.7921,159.9962,87301.0
2022-05-03 12:10:00,164.66,164.84,164.55,164.78,35870.0,160.0059,160.1808,159.899,160.1225,35870.0
2022-05-03 12:15:00,164.79,164.88,164.6,164.82,34095.0,160.1322,160.2197,159.9476,160.1614,34095.0
2022-05-03 12:20:00,164.8,165.03,164.8,164.9,39402.0,160.1419,160.3654,160.1419,160.2391,39402.0
2022-05-03 12:25:00,164.96,165.01,164.58,164.62,61475.0,160.2974,160.346,159.9282,159.967,61475.0
2022-05-03 12:30:00,164.61,164.7,164.28,164.53,59983.0,159.9573,160.0448,159.6366,159.8796,59983.0
2022-05-03 12:35:00,164.54,164.75,164.36,164.64,47289.0,159.8893,160.0934,159.7144,159.9865,47289.0
2022-05-03 12:40:00,164.63,164.87,164.51,164.7,31032.0,159.9767,160.21,159.8601,160.0448,31032.0
2022-05-03 12:45:00,164.68,164.98,164.44,164.61,48808.0,160.0253,160.3169,159.7921,159.9573,48808.0
2022-05-03 12:50:00,164.61,164.8,164.51,164.55,39167.0,159.9573,160.1419,159.8601,159.899,39167.0
2022-05-03 12:55:00,164.54,164.77,164.31,164.71,39611.0,159.8893,160.1128,159.6658,160.0545,39611.0
2022-05-03 13:00:00,164.74,165.19,164.69,164.87,64734.0,160.0836,160.5209,160.0351,160.21,64734.0
2022-05-03 13:05:00,164.86,165.21,164.74,165.09,71391.0,160.2002,160.5404,160.0836,160.4237,71391.0
2022-05-03 13:10:00,165.13,165.45,164.98,165.43,65596.0,160.4626,160.7736,160.3169,160.7541,65596.0
2022-05-03 13:15:00,165.44,165.66,165.44,165.5,71734.0,160.7639,160.9776,160.7639,160.8222,71734.0
2022-05-03 13:20:00,165.54,165.73,165.18,165.37,92050.0,160.861,161.0457,160.5112,160.6958,92050.0
2022-05-03 13:25:00,165.37,165.46,165.12,165.28,46272.0,160.6958,160.7833,160.4529,160.6084,46272.0
2022-05-03 13:30:00,165.32,165.49,165.24,165.42,54507.0,160.6472,160.8124,160.5695,160.7444,54507.0
2022-05-03 13:35:00,165.41,165.64,165.36,165.61,47657.0,160.7347,160.9582,160.6861,160.929,47657.0
2022-05-03 13:40:00,165.62,165.84,165.39,165.84,59780.0,160.9388,161.1525,160.7153,161.1525,59780.0
2022-05-03 13:45:00,165.87,165.91,165.6,165.73,57750.0,161.1817,161.2206,160.9193,161.0457,57750.0
2022-05-03 13:50:00,165.72,165.78,165.4,165.5,74575.0,161.0359,161.0942,160.725,160.8222,74575.0
2022-05-03 13:55:00,165.48,165.55,165.28,165.4,72653.0,160.8027,160.8707,160.6084,160.725,72653.0
2022-05-03 14:00:00,165.36,165.43,164.91,164.99,99389.0,160.6861,160.7541,160.2488,160.3266,99389.0
2022-05-03 14:05:00,164.99,164.99,164.65,164.77,57259.0,160.3266,160.3266,159.9962,160.1128,57259.0
2022-05-03 14:10:00,164.74,164.78,164.26,164.31,103992.0,160.0836,160.1225,159.6172,159.6658,103992.0
2022-05-03 14:15:00,164.3,164.31,163.95,164.03,80498.0,159.6561,159.6658,159.316,159.3937,80498.0
2022-05-03 14:20:00,164.06,164.1,163.82,164.01,58278.0,159.4229,159.4617,159.1896,159.3743,58278.0
2022-05-03 14:25:00,164.04,164.16,163.93,164.01,60013.0,159.4034,159.52,159.2965,159.3743,60013.0
2022-05-03 14:30:00,164.01,164.45,163.96,164.44,73804.0,159.3743,159.8018,159.3257,159.7921,73804.0
2022-05-03 14:35:00,164.43,164.74,164.07,164.11,95114.0,159.7824,160.0836,159.4326,159.4714,95114.0
2022-05-03 14:40:00,164.15,164.32,163.51,164.16,237459.0,159.5103,159.6755,158.8884,159.52,237459.0
2022-05-03 14:45:00,164.18,164.34,163.68,164.24,144882.0,159.5395,159.6949,159.0536,159.5978,144882.0
2022-05-03 14:50:00,164.2,164.71,164.1,164.5,70006.0,159.5589,160.0545,159.4617,159.8504,70006.0
2022-05-03 14:55:00,164.51,164.98,164.36,164.93,70021.0,159.8601,160.3169,159.7144,160.2683,70021.0
2022-05-03 15:00:00,164.94,165.02,164.64,164.72,83452.0,160.278,160.3557,159.9865,160.0642,83452.0
2022-05-03 15:05:00,164.73,165.17,164.7,164.96,89251.0,160.0739,160.5015,160.0448,160.2974,89251.0
2022-05-03 15:10:00,164.97,165.18,164.84,165.06,78701.0,160.3071,160.5112,160.1808,160.3946,78701.0
2022-05-03 15:15:00,165.05,165.13,164.61,164.65,103789.0,160.3849,160.4626,159.9573,159.9962,103789.0
2022-05-03 15:20:00,164.69,165.09,164.28,164.61,127960.0,160.0351,160.4237,159.6366,159.9573,127960.0
2022-05-03 15:25:00,164.61,164.7,164.36,164.58,122027.0,159.9573,160.0448,159.7144,159.9282,122027.0
2022-05-03 15:30:00,164.57,164.92,164.42,164.84,142921.0,159.9184,160.2585,159.7727,160.1808,142921.0
2022-05-03 15:35:00,164.83,164.91,164.28,164.49,148538.0,160.1711,160.2488,159.6366,159.8407,148538.0
2022-05-03 15:40:00,164.45,164.45,163.92,164.16,152333.0,159.8018,159.8018,159.2868,159.52,152333.0
2022-05-03 15:45:00,164.16,164.57,163.93,164.28,162128.0,159.52,159.9184,159.2965,159.6366,162128.0
2022-05-03 15:50:00,164.27,164.93,163.99,164.83,233827.0,159.6269,160.2683,159.3548,160.1711,233827.0
2022-05-03 15:55:00,164.82,164.94,164.65,164.81,496334.0,160.1614,160.278,159.9962,160.1517,496334.0
2022-05-04 09:30:00,164.59,164.73,164.07,164.11,122650.0,159.9379,160.0739,159.4326,159.4714,122650.0
2022-05-04 09:35:00,164.09,164.96,164.09,164.7,104612.0,159.452,160.2974,159.452,160.0448,104612.0
2022-05-04 09:40:00,164.68,164.91,164.4,164.75,102427.0,160.0253,160.2488,159.7532,160.0934,102427.0
2022-05-04 09:45:00,164.77,165.01,164.6,164.91,98646.0,160.1128,160.346,159.9476,160.2488,98646.0
2022-05-04 09:50:00,164.99,164.99,164.33,164.38,54783.0,160.3266,160.3266,159.6852,159.7338,54783.0
2022-05-04 09:55:00,164.33,164.44,163.68,163.68,51063.0,159.6852,159.7921,159.0536,159.0536,51063.0
2022-05-04 10:00:00,163.71,163.79,163.36,163.49,47814.0,159.0827,159.1605,158.7426,158.869,47814.0
2022-05-04 10:05:00,163.45,163.52,162.97,163.1,80119.0,158.8301,158.8981,158.3637,158.49,80119.0
2022-05-04 10:10:00,163.12,163.49,162.92,162.92,111762.0,158.5094,158.869,158.3151,158.3151,111762.0
2022-05-04 10:15:00,162.93,162.93,162.56,162.68,87096.0,158.3248,158.3248,157.9653,158.0819,87096.0
2022-05-04 10:20:00,162.66,163.05,162.59,162.91,71308.0,158.0624,158.4414,157.9944,158.3054,71308.0
2022-05-04 10:25:00,162.87,163.23,162.75,163.0,51929.0,158.2665,158.6163,158.1499,158.3928,51929.0
2022-05-04 10:30:00,163.03,163.06,162.45,162.54,51281.0,158.422,158.4511,157.8584,157.9458,51281.0
2022-05-04 10:35:00,162.57,162.9,162.56,162.89,37943.0,157.975,158.2956,157.9653,158.2859,37943.0
2022-05-04 10:40:00,162.85,163.16,162.72,163.0,42324.0,158.2471,158.5483,158.1207,158.3928,42324.0
2022-05-04 10:45:00,163.02,163.22,162.92,162.97,50938.0,158.4123,158.6066,158.3151,158.3637,50938.0
2022-05-04 10:50:00,162.95,162.97,162.48,162.54,30714.0,158.3442,158.3637,157.8875,157.9458,30714.0
2022-05-04 10:55:00,162.56,162.63,162.4,162.5,30679.0,157.9653,158.0333,157.8098,157.907,30679.0
2022-05-04 11:00:00,162.5,162.58,162.24,162.34,42556.0,157.907,157.9847,157.6543,157.7515,42556.0
2022-05-04 11:05:00,162.31,162.6,162.29,162.59,42419.0,157.7223,158.0041,157.7029,157.9944,42419.0
2022-05-04 11:10:00,162.58,162.65,162.18,162.25,51448.0,157.9847,158.0527,157.596,157.664,51448.0
2022-05-04 11:15:00,162.26,162.55,162.19,162.53,42957.0,157.6737,157.9555,157.6057,157.9361,42957.0
2022-05-04 11:20:00,162.53,162.57,162.39,162.44,39101.0,157.9361,157.975,157.8001,157.8486,39101.0
2022-05-04 11:25:00,162.46,162.52,162.16,162.27,33014.0,157.8681,157.9264,157.5766,157.6835,33014.0
2022-05-04 11:30:00,162.28,162.34,161.94,162.01,33685.0,157.6932,157.7515,157.3628,157.4308,33685.0
2022-05-04 11:35:00,162.07,162.14,161.88,162.13,31393.0,157.4891,157.5571,157.3045,157.5474,31393.0
2022-05-04 11:40:00,162.11,162.29,162.1,162.16,63753.0,157.528,157.7029,157.5183,157.5766,63753.0
2022-05-04 11:45:00,162.17,162.56,162.09,162.52,50860.0,157.5863,157.9653,157.5085,157.9264,50860.0
2022-05-04 11:50:00,162.51,162.59,162.24,162.59,78988.0,157.9167,157.9944,157.6543,157.9944,78988.0
2022-05-04 11:55:00,162.61,162.61,162.22,162.35,54815.0,158.0138,158.0138,157.6349,157.7612,54815.0
2022-05-04 12:00:00,162.34,162.44,162.24,162.29,39638.0,157.7515,157.8486,157.6543,157.7029,39638.0
2022-05-04 12:05:00,162.29,162.6,162.25,162.58,48609.0,157.7029,158.0041,157.664,157.9847,48609.0
2022-05-04 12:10:00,162.56,162.57,162.35,162.56,30089.0,157.9653,157.975,157.7612,157.9653,30089.0
2022-05-04 12:15:00,162.55,162.71,162.31,162.61,44089.0,157.9555,158.111,157.7223,158.0138,44089.0
2022-05-04 12:20:00,162.61,163.3,162.6,163.24,30635.0,158.0138,158.6843,158.0041,158.626,30635.0
2022-05-04 12:25:00,163.25,163.76,163.2,163.76,49673.0,158.6358,159.1313,158.5872,159.1313,49673.0
2022-05-04 12:30:00,163.75,163.9,163.65,163.65,38307.0,159.1216,159.2674,159.0244,159.0244,38307.0
2022-05-04 12:35:00,163.66,164.02,163.66,163.97,65978.0,159.0342,159.384,159.0342,159.3354,65978.0
2022-05-04 12:40:00,164.05,164.05,163.61,163.75,32593.0,159.4131,159.4131,158.9856,159.1216,32593.0
2022-05-04 12:45:00,163.75,163.79,163.45,163.59,34298.0,159.1216,159.1605,158.8301,158.9661,34298.0
2022-05-04 12:50:00,163.54,163.83,163.39,163.82,37267.0,158.9176,159.1994,158.7718,159.1896,37267.0
2022-05-04 12:55:00,163.84,164.01,163.61,163.98,56836.0,159.2091,159.3743,158.9856,159.3451,56836.0
2022-05-04 13:00:00,164.0,164.46,163.92,164.31,53350.0,159.3646,159.8116,159.2868,159.6658,53350.0
2022-05-04 13:05:00,164.32,164.34,163.85,163.9,39845.0,159.6755,159.6949,159.2188,159.2674,39845.0
2022-05-04 13:10:00,163.89,163.89,163.49,163.64,47102.0,159.2577,159.2577,158.869,159.0147,47102.0
2022-05-04 13:15:00,163.65,163.71,163.47,163.58,37457.0,159.0244,159.0827,158.8495,158.9564,37457.0
2022-05-04 13:20:00,163.59,163.83,163.53,163.63,31858.0,158.9661,159.1994,158.9078,159.005,31858.0
2022-05-04 13:25:00,163.67,163.71,163.54,163.61,31943.0,159.0439,159.0827,158.9176,158.9856,31943.0
2022-05-04 13:30:00,163.61,163.83,163.53,163.82,25425.0,158.9856,159.1994,158.9078,159.1896,25425.0
2022-05-04 13:35:00,163.83,163.96,163.47,163.64,49489.0,159.1994,159.3257,158.8495,159.0147,49489.0
2022-05-04 13:40:00,163.65,163.77,163.58,163.74,28467.0,159.0244,159.1411,158.9564,159.1119,28467.0
2022-05-04 13:45:00,163.76,163.76,163.54,163.58,17941.0,159.1313,159.1313,158.9176,158.9564,17941.0
2022-05-04 13:50:00,163.53,163.74,163.52,163.7,15497.0,158.9078,159.1119,158.8981,159.073,15497.0
2022-05-04 13:55:00,163.68,164.49,163.65,164.31,76559.0,159.0536,159.8407,159.0244,159.6658,76559.0
2022-05-04 14:00:00,164.23,165.39,163.78,164.51,167192.0,159.5881,160.7153,159.1508,159.8601,167192.0
2022-05-04 14:05:00,164.63,164.95,162.73,163.4,126095.0,159.9767,160.2877,158.1304,158.7815,126095.0
2022-05-04 14:10:00,163.45,164.07,163.12,163.63,64414.0,158.8301,159.4326,158.5094,159.005,64414.0
2022-05-04 14:15:00,163.62,163.67,163.0,163.26,37455.0,158.9953,159.0439,158.3928,158.6455,37455.0
2022-05-04 14:20:00,163.23,163.58,162.72,163.36,77742.0,158.6163,158.9564,158.1207,158.7426,77742.0
2022-05-04 14:25:00,163.37,164.43,163.23,164.17,55892.0,158.7524,159.7824,158.6163,159.5297,55892.0
2022-05-04 14:30:00,164.14,164.41,162.03,162.15,186669.0,159.5006,159.763,157.4502,157.5668,186669.0
2022-05-04 14:35:00,162.16,163.38,161.91,163.03,206743.0,157.5766,158.7621,157.3336,158.422,206743.0
2022-05-04 14:40:00,162.99,164.89,162.77,164.48,179514.0,158.3831,160.2294,158.1693,159.831,179514.0
2022-05-04 14:45:00,164.54,166.28,164.5,165.75,168223.0,159.8893,161.5801,159.8504,161.0651,168223.0
2022-05-04 14:50:00,165.81,166.56,165.45,166.54,155299.0,161.1234,161.8522,160.7736,161.8328,155299.0
2022-05-04 14:55:00,166.57,166.78,166.22,166.58,115796.0,161.8619,162.066,161.5218,161.8716,115796.0
2022-05-04 15:00:00,166.58,167.21,166.55,166.88,130942.0,161.8716,162.4838,161.8425,162.1632,130942.0
2022-05-04 15:05:00,166.92,167.5,166.82,167.42,84082.0,162.202,162.7656,162.1048,162.6879,84082.0
2022-05-04 15:10:00,167.47,168.16,167.33,168.09,142956.0,162.7365,163.407,162.6004,163.3389,142956.0
2022-05-04 15:15:00,168.1,168.59,167.6,167.75,178937.0,163.3487,163.8248,162.8628,163.0086,178937.0
2022-05-04 15:20:00,167.71,168.22,167.7,168.17,120807.0,162.9697,163.4653,162.96,163.4167,120807.0
2022-05-04 15:25:00,168.12,168.68,168.12,168.58,99375.0,163.3681,163.9123,163.3681,163.8151,99375.0
2022-05-04 15:30:00,168.61,169.01,168.55,168.98,124071.0,163.8443,164.2329,163.7859,164.2038,124071.0
2022-05-04 15:35:00,168.98,169.02,168.7,168.92,136513.0,164.2038,164.2427,163.9317,164.1455,136513.0
2022-05-04 15:40:00,168.93,169.28,168.84,169.22,166854.0,164.1552,164.4953,164.0678,164.437,166854.0
2022-05-04 15:45:00,169.19,169.52,168.98,169.52,136847.0,164.4079,164.7285,164.2038,164.7285,136847.0
2022-05-04 15:50:00,169.57,169.87,169.43,169.48,244906.0,164.7771,165.0686,164.6411,164.6897,244906.0
2022-05-04 15:55:00,169.5,169.83,169.34,169.64,615204.0,164.7091,165.0298,164.5536,164.8451,615204.0
2022-05-05 09:30:00,167.42,167.53,166.64,167.11,154910.0,162.6879,162.7948,161.9299,162.3866,154910.0
2022-05-05 09:35:00,167.07,167.5,166.65,166.78,89089.0,162.3478,162.7656,161.9397,162.066,89089.0
2022-05-05 09:40:00,166.79,167.29,166.0,166.03,125608.0,162.0757,162.5616,161.308,161.3372,125608.0
2022-05-05 09:45:00,166.06,166.1,165.5,165.53,128571.0,161.3663,161.4052,160.8222,160.8513,128571.0
2022-05-05 09:50:00,165.57,165.63,165.06,165.08,164285.0,160.8902,160.9485,160.3946,160.414,164285.0
2022-05-05 09:55:00,165.06,165.19,164.76,165.04,116964.0,160.3946,160.5209,160.1031,160.3752,116964.0
2022-05-05 10:00:00,165.08,165.09,164.05,164.1,120399.0,160.414,160.4237,159.4131,159.4617,120399.0
2022-05-05 10:05:00,164.11,164.42,163.93,164.21,113709.0,159.4714,159.7727,159.2965,159.5686,113709.0
2022-05-05 10:10:00,164.17,164.36,163.52,164.33,129663.0,159.5297,159.7144,158.8981,159.6852,129663.0
2022-05-05 10:15:00,164.32,164.32,163.64,163.88,110937.0,159.6755,159.6755,159.0147,159.2479,110937.0
2022-05-05 10:20:00,163.85,163.92,163.07,163.1,78423.0,159.2188,159.2868,158.4608,158.49,78423.0
2022-05-05 10:25:00,163.12,163.29,162.82,162.83,72790.0,158.5094,158.6746,158.2179,158.2276,72790.0
2022-05-05 10:30:00,162.76,162.89,162.05,162.22,66365.0,158.1596,158.2859,157.4697,157.6349,66365.0
2022-05-05 10:35:00,162.22,162.46,161.84,161.88,132777.0,157.6349,157.8681,157.2656,157.3045,132777.0
2022-05-05 10:40:00,161.86,162.69,161.58,162.61,109925.0,157.285,158.0916,157.013,158.0138,109925.0
2022-05-05 10:45:00,162.59,162.89,161.75,161.83,81020.0,157.9944,158.2859,157.1781,157.2559,81020.0
2022-05-05 10:50:00,161.79,162.25,161.68,161.96,141244.0,157.217,157.664,157.1101,157.3822,141244.0
2022-05-05 10:55:00,161.99,162.27,161.82,162.25,94855.0,157.4114,157.6835,157.2462,157.664,94855.0
2022-05-05 11:00:00,162.22,162.24,161.45,161.6,94133.0,157.6349,157.6543,156.8866,157.0324,94133.0
2022-05-05 11:05:00,161.57,161.7,160.78,161.12,117159.0,157.0032,157.1296,156.2356,156.566,117159.0
2022-05-05 11:10:00,161.11,161.5,160.88,161.44,69539.0,156.5562,156.9352,156.3327,156.8769,69539.0
2022-05-05 11:15:00,161.42,161.65,160.94,161.22,83079.0,156.8575,157.081,156.391,156.6631,83079.0
2022-05-05 11:20:00,161.17,161.21,160.6,160.62,76421.0,156.6145,156.6534,156.0607,156.0801,76421.0
2022-05-05 11:25:00,160.66,161.18,160.55,161.16,53142.0,156.119,156.6243,156.0121,156.6048,53142.0
2022-05-05 11:30:00,161.13,161.46,160.82,161.18,133653.0,156.5757,156.8963,156.2744,156.6243,133653.0
2022-05-05 11:35:00,161.16,162.33,161.15,161.89,110690.0,156.6048,157.7418,156.5951,157.3142,110690.0
2022-05-05 11:40:00,161.92,162.15,161.65,161.72,43707.0,157.3433,157.5668,157.081,157.149,43707.0
2022-05-05 11:45:00,161.73,161.73,161.19,161.54,54262.0,157.1587,157.1587,156.634,156.9741,54262.0
2022-05-05 11:50:00,161.61,161.61,160.51,160.56,78880.0,157.0421,157.0421,155.9732,156.0218,78880.0
2022-05-05 11:55:00,160.53,160.7,160.35,160.35,64689.0,155.9926,156.1578,155.8177,155.8177,64689.0
2022-05-05 12:00:00,160.33,160.33,159.82,160.26,76294.0,155.7983,155.7983,155.3027,155.7303,76294.0
2022-05-05 12:05:00,160.29,160.74,160.25,160.69,66581.0,155.7594,156.1967,155.7205,156.1481,66581.0
2022-05-05 12:10:00,160.64,161.1,160.39,160.79,45748.0,156.0995,156.5465,155.8566,156.2453,45748.0
2022-05-05 12:15:00,160.79,160.99,160.46,160.96,42985.0,156.2453,156.4396,155.9246,156.4105,42985.0
2022-05-05 12:20:00,160.97,161.17,160.48,160.54,71978.0,156.4202,156.6145,155.944,156.0023,71978.0
2022-05-05 12:25:00,160.53,161.37,160.52,160.98,58505.0,155.9926,156.8089,155.9829,156.4299,58505.0
2022-05-05 12:30:00,160.94,161.32,160.85,160.87,44327.0,156.391,156.7603,156.3036,156.323,44327.0
2022-05-05 12:35:00,160.8,160.86,160.31,160.6,61085.0,156.255,156.3133,155.7789,156.0607,61085.0
2022-05-05 12:40:00,160.58,160.6,160.15,160.37,56701.0,156.0412,156.0607,155.6234,155.8372,56701.0
2022-05-05 12:45:00,160.41,160.59,160.05,160.14,52863.0,155.876,156.0509,155.5262,155.6137,52863.0
2022-05-05 12:50:00,160.17,160.7,160.1,160.63,49547.0,155.6428,156.1578,155.5748,156.0898,49547.0
2022-05-05 12:55:00,160.75,161.02,160.58,160.93,50251.0,156.2064,156.4688,156.0412,156.3813,50251.0
2022-05-05 13:00:00,160.97,161.64,160.97,161.32,56177.0,156.4202,157.0713,156.4202,156.7603,56177.0
2022-05-05 13:05:00,161.3,162.01,161.29,161.8,45115.0,156.7409,157.4308,156.7312,157.2267,45115.0
2022-05-05 13:10:00,161.8,161.83,161.15,161.21,55947.0,157.2267,157.2559,156.5951,156.6534,55947.0
2022-05-05 13:15:00,161.22,161.45,160.91,161.41,39414.0,156.6631,156.8866,156.3619,156.8478,39414.0
2022-05-05 13:20:00,161.33,161.52,161.12,161.31,32162.0,156.77,156.9546,156.566,156.7506,32162.0
2022-05-05 13:25:00,161.32,161.34,160.97,161.16,33411.0,156.7603,156.7797,156.4202,156.6048,33411.0
2022-05-05 13:30:00,161.15,161.15,160.72,160.88,34608.0,156.5951,156.5951,156.1773,156.3327,34608.0
2022-05-05 13:35:00,160.95,161.6,160.92,161.08,49933.0,156.4008,157.0324,156.3716,156.5271,49933.0
2022-05-05 13:40:00,161.07,161.53,160.96,161.15,26993.0,156.5174,156.9644,156.4105,156.5951,26993.0
2022-05-05 13:45:00,161.17,161.39,160.76,160.76,39613.0,156.6145,156.8283,156.2161,156.2161,39613.0
2022-05-05 13:50:00,160.71,160.71,160.27,160.44,23795.0,156.1675,156.1675,155.74,155.9052,23795.0
2022-05-05 13:55:00,160.47,160.6,160.19,160.39,38179.0,155.9343,156.0607,155.6622,155.8566,38179.0
2022-05-05 14:00:00,160.37,160.51,160.0,160.11,36379.0,155.8372,155.9732,155.4776,155.5845,36379.0
2022-05-05 14:05:00,160.11,160.44,159.98,160.25,38164.0,155.5845,155.9052,155.4582,155.7205,38164.0
2022-05-05 14:10:00,160.28,160.36,159.95,160.1,43935.0,155.7497,155.8274,155.429,155.5748,43935.0
2022-05-05 14:15:00,160.09,160.77,160.04,160.77,48504.0,155.5651,156.2258,155.5165,156.2258,48504.0
2022-05-05 14:20:00,160.83,160.83,159.75,159.83,45690.0,156.2842,156.2842,155.2347,155.3124,45690.0
2022-05-05 14:25:00,159.78,159.92,159.38,159.4,82832.0,155.2638,155.3999,154.8751,154.8946,82832.0
2022-05-05 14:30:00,159.39,159.6,159.29,159.41,61143.0,154.8849,155.0889,154.7877,154.9043,61143.0
2022-05-05 14:35:00,159.39,159.72,159.34,159.7,94103.0,154.8849,155.2055,154.8363,155.1861,94103.0
2022-05-05 14:40:00,159.68,159.9,159.51,159.79,95178.0,155.1667,155.3804,155.0015,155.2735,95178.0
2022-05-05 14:45:00,159.81,160.2,159.73,159.87,65313.0,155.293,155.672,155.2152,155.3513,65313.0
2022-05-05 14:50:00,159.87,160.54,159.86,159.96,90378.0,155.3513,156.0023,155.3416,155.4387,90378.0
2022-05-05 14:55:00,159.94,159.98,159.72,159.85,80365.0,155.4193,155.4582,155.2055,155.3319,80365.0
2022-05-05 15:00:00,159.85,159.97,159.2,159.25,87959.0,155.3319,155.4485,154.7002,154.7488,87959.0
2022-05-05 15:05:00,159.28,159.31,158.82,159.03,94565.0,154.778,154.8071,154.331,154.535,94565.0
2022-05-05 15:10:00,159.02,159.18,158.51,158.54,98194.0,154.5253,154.6808,154.0297,154.0589,98194.0
2022-05-05 15:15:00,158.55,158.94,158.52,158.9,86982.0,154.0686,154.4476,154.0394,154.4087,86982.0
2022-05-05 15:20:00,158.92,158.92,158.5,158.59,116479.0,154.4281,154.4281,154.02,154.1075,116479.0
2022-05-05 15:25:00,158.59,159.06,158.35,158.49,118037.0,154.1075,154.5642,153.8742,154.0103,118037.0
2022-05-05 15:30:00,158.5,159.07,158.28,159.02,134367.0,154.02,154.5739,153.8062,154.5253,134367.0
2022-05-05 15:35:00,159.04,159.5,158.86,159.36,199430.0,154.5447,154.9917,154.3698,154.8557,199430.0
2022-05-05 15:40:00,159.36,159.71,159.19,159.29,223155.0,154.8557,155.1958,154.6905,154.7877,223155.0
2022-05-05 15:45:00,159.29,159.65,158.66,158.74,303491.0,154.7877,155.1375,154.1755,154.2532,303491.0
2022-05-05 15:50:00,158.76,160.44,158.74,159.52,453524.0,154.2727,155.9052,154.2532,155.0112,453524.0
2022-05-05 15:55:00,159.58,160.4,159.51,160.34,674209.0,155.0695,155.8663,155.0015,155.808,674209.0
2022-05-06 09:30:00,159.25,159.6,157.63,157.63,124465.0,154.7488,155.0889,153.1746,153.1746,124465.0
2022-05-06 09:35:00,157.6,157.61,156.61,156.88,194479.0,153.1454,153.1552,152.1834,152.4458,194479.0
2022-05-06 09:40:00,156.86,157.61,156.74,156.78,135804.0,152.4264,153.1552,152.3098,152.3486,135804.0
2022-05-06 09:45:00,156.83,157.02,155.78,156.36,156211.0,152.3972,152.5818,151.3769,151.9405,156211.0
2022-05-06 09:50:00,156.38,156.49,155.4,155.65,141402.0,151.9599,152.0668,151.0076,151.2506,141402.0
2022-05-06 09:55:00,155.67,155.89,155.37,155.77,75630.0,151.27,151.4838,150.9785,151.3672,75630.0
2022-05-06 10:00:00,155.79,156.7,155.66,156.68,125637.0,151.3866,152.2709,151.2603,152.2515,125637.0
2022-05-06 10:05:00,156.64,157.67,156.64,156.75,143041.0,152.2126,153.2135,152.2126,152.3195,143041.0
2022-05-06 10:10:00,156.68,157.35,156.27,157.16,157039.0,152.2515,152.9025,151.853,152.7179,157039.0
2022-05-06 10:15:00,157.13,158.95,157.13,158.36,245453.0,152.6887,154.4573,152.6887,153.884,245453.0
2022-05-06 10:20:00,158.37,158.68,157.97,158.35,179558.0,153.8937,154.1949,153.505,153.8742,179558.0
2022-05-06 10:25:00,158.38,158.87,157.67,157.7,167744.0,153.9034,154.3796,153.2135,153.2426,167744.0
2022-05-06 10:30:00,157.68,158.48,157.54,157.61,98720.0,153.2232,154.0006,153.0871,153.1552,98720.0
2022-05-06 10:35:00,157.58,157.88,156.98,157.51,81792.0,153.126,153.4175,152.543,153.058,81792.0
2022-05-06 10:40:00,157.52,158.08,157.22,157.77,77373.0,153.0677,153.6119,152.7762,153.3106,77373.0
2022-05-06 10:45:00,157.71,159.44,157.65,159.32,154911.0,153.2523,154.9334,153.194,154.8168,154911.0
2022-05-06 10:50:00,159.35,159.66,158.95,159.61,93972.0,154.846,155.1472,154.4573,155.0986,93972.0
2022-05-06 10:55:00,159.65,160.2,159.37,159.82,187691.0,155.1375,155.672,154.8654,155.3027,187691.0
2022-05-06 11:00:00,159.81,160.03,159.14,159.17,174510.0,155.293,155.5068,154.6419,154.6711,174510.0
2022-05-06 11:05:00,159.21,159.41,158.93,159.41,99789.0,154.7099,154.9043,154.4379,154.9043,99789.0
2022-05-06 11:10:00,159.35,159.75,158.84,159.74,123976.0,154.846,155.2347,154.3504,155.225,123976.0
2022-05-06 11:15:00,159.72,160.2,159.6,160.05,131068.0,155.2055,155.672,155.0889,155.5262,131068.0
2022-05-06 11:20:00,160.06,160.86,159.85,160.76,129501.0,155.5359,156.3133,155.3319,156.2161,129501.0
2022-05-06 11:25:00,160.79,160.83,160.14,160.28,125997.0,156.2453,156.2842,155.6137,155.7497,125997.0
2022-05-06 11:30:00,160.28,160.41,159.29,159.37,170883.0,155.7497,155.876,154.7877,154.8654,170883.0
2022-05-06 11:35:00,159.38,159.39,158.6,158.64,110413.0,154.8751,154.8849,154.1172,154.1561,110413.0
2022-05-06 11:40:00,158.65,159.04,158.61,158.88,83428.0,154.1658,154.5447,154.1269,154.3893,83428.0
2022-05-06 11:45:00,158.86,158.99,158.59,158.93,86150.0,154.3698,154.4962,154.1075,154.4379,86150.0
2022-05-06 11:50:00,158.89,159.5,158.58,158.58,65452.0,154.399,154.9917,154.0977,154.0977,65452.0
2022-05-06 11:55:00,158.67,158.94,158.35,158.47,56810.0,154.1852,154.4476,153.8742,153.9909,56810.0
2022-05-06 12:00:00,158.44,159.35,158.3,159.31,61762.0,153.9617,154.846,153.8257,154.8071,61762.0
2022-05-06 12:05:00,159.33,160.08,159.21,159.3,56620.0,154.8266,155.5554,154.7099,154.7974,56620.0
2022-05-06 12:10:00,159.34,159.34,158.3,158.4,57123.0,154.8363,154.8363,153.8257,153.9228,57123.0
2022-05-06 12:15:00,158.37,158.87,158.15,158.19,54568.0,153.8937,154.3796,153.6799,153.7188,54568.0
2022-05-06 12:20:00,158.21,159.35,158.18,158.98,59896.0,153.7382,154.846,153.7091,154.4864,59896.0
2022-05-06 12:25:00,159.02,159.36,158.91,159.13,51705.0,154.5253,154.8557,154.4184,154.6322,51705.0
2022-05-06 12:30:00,159.1,159.49,158.78,159.37,89490.0,154.6031,154.982,154.2921,154.8654,89490.0
2022-05-06 12:35:00,159.39,159.59,158.69,159.15,66724.0,154.8849,155.0792,154.2046,154.6516,66724.0
2022-05-06 12:40:00,159.18,159.33,158.92,159.28,59744.0,154.6808,154.8266,154.4281,154.778,59744.0
2022-05-06 12:45:00,159.35,159.47,159.13,159.13,36580.0,154.846,154.9626,154.6322,154.6322,36580.0
2022-05-06 12:50:00,159.2,159.69,158.81,159.46,61955.0,154.7002,155.1764,154.3212,154.9529,61955.0
2022-05-06 12:55:00,159.41,160.0,159.35,159.87,55209.0,154.9043,155.4776,154.846,155.3513,55209.0
2022-05-06 13:00:00,159.96,159.96,159.5,159.88,53691.0,155.4387,155.4387,154.9917,155.361,53691.0
2022-05-06 13:05:00,159.83,159.83,159.18,159.37,50174.0,155.3124,155.3124,154.6808,154.8654,50174.0
2022-05-06 13:10:00,159.37,159.53,159.07,159.1,63807.0,154.8654,155.0209,154.5739,154.6031,63807.0
2022-05-06 13:15:00,159.08,159.21,158.46,158.52,82883.0,154.5836,154.7099,153.9811,154.0394,82883.0
2022-05-06 13:20:00,158.48,159.17,158.4,158.81,124189.0,154.0006,154.6711,153.9228,154.3212,124189.0
2022-05-06 13:25:00,158.8,159.05,158.48,158.76,117967.0,154.3115,154.5545,154.0006,154.2727,117967.0
2022-05-06 13:30:00,158.85,159.17,158.75,159.01,81719.0,154.3601,154.6711,154.2629,154.5156,81719.0
2022-05-06 13:35:00,159.02,159.14,158.22,158.42,65208.0,154.5253,154.6419,153.7479,153.9423,65208.0
2022-05-06 13:40:00,158.43,158.82,158.16,158.6,117404.0,153.952,154.331,153.6896,154.1172,117404.0
2022-05-06 13:45:00,158.59,158.79,158.22,158.42,77429.0,154.1075,154.3018,153.7479,153.9423,77429.0
2022-05-06 13:50:00,158.42,158.53,157.74,157.76,58750.0,153.9423,154.0492,153.2815,153.3009,58750.0
2022-05-06 13:55:00,157.79,157.85,157.58,157.73,61201.0,153.3301,153.3884,153.126,153.2718,61201.0
2022-05-06 14:00:00,157.68,158.08,157.51,157.71,116113.0,153.2232,153.6119,153.058,153.2523,116113.0
2022-05-06 14:05:00,157.67,157.67,157.03,157.05,145283.0,153.2135,153.2135,152.5916,152.611,145283.0
2022-05-06 14:10:00,157.05,157.63,157.03,157.51,150061.0,152.611,153.1746,152.5916,153.058,150061.0
2022-05-06 14:15:00,157.49,157.84,157.44,157.48,87910.0,153.0386,153.3787,152.99,153.0288,87910.0
2022-05-06 14:20:00,157.48,157.8,157.27,157.55,75004.0,153.0288,153.3398,152.8248,153.0969,75004.0
2022-05-06 14:25:00,157.51,157.6,157.19,157.35,120651.0,153.058,153.1454,152.747,152.9025,120651.0
2022-05-06 14:30:00,157.35,157.58,156.96,157.15,104789.0,152.9025,153.126,152.5235,152.7082,104789.0
2022-05-06 14:35:00,157.13,157.31,156.9,157.08,86949.0,152.6887,152.8636,152.4652,152.6401,86949.0
2022-05-06 14:40:00,157.06,157.35,156.96,156.97,90464.0,152.6207,152.9025,152.5235,152.5333,90464.0
2022-05-06 14:45:00,156.96,157.61,156.85,157.54,100960.0,152.5235,153.1552,152.4166,153.0871,100960.0
2022-05-06 14:50:00,157.54,158.06,157.47,157.92,121214.0,153.0871,153.5924,153.0191,153.4564,121214.0
2022-05-06 14:55:00,157.91,158.12,157.32,157.34,93609.0,153.4467,153.6508,152.8734,152.8928,93609.0
2022-05-06 15:00:00,157.3,157.48,157.08,157.42,111636.0,152.8539,153.0288,152.6401,152.9705,111636.0
2022-05-06 15:05:00,157.4,157.56,156.9,157.0,111966.0,152.9511,153.1066,152.4652,152.5624,111966.0
2022-05-06 15:10:00,157.08,157.32,156.92,157.04,60980.0,152.6401,152.8734,152.4847,152.6013,60980.0
2022-05-06 15:15:00,157.02,157.26,156.8,157.16,125014.0,152.5818,152.8151,152.3681,152.7179,125014.0
2022-05-06 15:20:00,157.16,157.18,156.6,156.62,95559.0,152.7179,152.7373,152.1737,152.1931,95559.0
2022-05-06 15:25:00,156.62,157.29,156.58,157.06,145319.0,152.1931,152.8442,152.1543,152.6207,145319.0
2022-05-06 15:30:00,157.06,157.58,157.04,157.34,127141.0,152.6207,153.126,152.6013,152.8928,127141.0
2022-05-06 15:35:00,157.34,158.35,157.29,158.27,277869.0,152.8928,153.8742,152.8442,153.7965,277869.0
2022-05-06 15:40:00,158.27,158.36,157.95,158.11,214225.0,153.7965,153.884,153.4856,153.641,214225.0
2022-05-06 15:45:00,158.13,158.73,157.9,158.46,277226.0,153.6605,154.2435,153.437,153.9811,277226.0
2022-05-06 15:50:00,158.52,158.98,158.26,158.26,253206.0,154.0394,154.4864,153.7868,153.7868,253206.0
2022-05-06 15:55:00,158.27,158.35,158.03,158.17,593355.0,153.7965,153.8742,153.5633,153.6993,593355.0
2022-05-09 09:30:00,154.69,155.09,153.83,154.78,177179.0,150.3177,150.7064,149.482,150.4052,177179.0
2022-05-09 09:35:00,154.95,156.22,154.87,155.86,159425.0,150.5704,151.8045,150.4926,151.4546,159425.0
2022-05-09 09:40:00,155.82,156.19,155.16,155.93,203160.0,151.4158,151.7753,150.7744,151.5227,203160.0
2022-05-09 09:45:00,155.92,155.94,155.03,155.69,156502.0,151.5129,151.5324,150.6481,151.2894,156502.0
2022-05-09 09:50:00,155.71,156.86,155.38,156.77,251852.0,151.3089,152.4264,150.9882,152.3389,251852.0
2022-05-09 09:55:00,156.75,156.81,155.79,156.14,122848.0,152.3195,152.3778,151.3866,151.7267,122848.0
2022-05-09 10:00:00,156.07,156.32,155.41,155.58,119796.0,151.6587,151.9016,151.0173,151.1825,119796.0
2022-05-09 10:05:00,155.6,155.73,154.54,154.55,79190.0,151.202,151.3283,150.1719,150.1817,79190.0
2022-05-09 10:10:00,154.56,155.5,154.54,155.29,175344.0,150.1914,151.1048,150.1719,150.9007,175344.0
2022-05-09 10:15:00,155.31,155.63,154.91,155.03,190778.0,150.9202,151.2311,150.5315,150.6481,190778.0
2022-05-09 10:20:00,155.07,155.39,154.62,154.62,111925.0,150.687,150.9979,150.2497,150.2497,111925.0
2022-05-09 10:25:00,154.6,154.75,154.16,154.17,127386.0,150.2302,150.376,149.8027,149.8124,127386.0
2022-05-09 10:30:00,154.16,154.16,153.61,153.95,104258.0,149.8027,149.8027,149.2682,149.5986,104258.0
2022-05-09 10:35:00,153.9,154.07,153.4,153.42,141889.0,149.55,149.7152,149.0642,149.0836,141889.0
2022-05-09 10:40:00,153.43,154.09,153.35,153.97,111092.0,149.0933,149.7347,149.0156,149.6181,111092.0
2022-05-09 10:45:00,154.01,154.27,153.8,153.95,78552.0,149.6569,149.9096,149.4529,149.5986,78552.0
2022-05-09 10:50:00,153.9,154.1,153.28,153.29,71817.0,149.55,149.7444,148.9476,148.9573,71817.0
2022-05-09 10:55:00,153.22,153.66,153.14,153.14,119894.0,148.8892,149.3168,148.8115,148.8115,119894.0
2022-05-09 11:00:00,153.09,153.46,152.98,153.28,95186.0,148.7629,149.1225,148.656,148.9476,95186.0
2022-05-09 11:05:00,153.24,153.24,152.67,153.07,95291.0,148.9087,148.9087,148.3548,148.7435,95291.0
2022-05-09 11:10:00,153.02,153.35,152.77,152.94,80990.0,148.6949,149.0156,148.452,148.6172,80990.0
2022-05-09 11:15:00,152.92,153.52,152.88,153.18,70162.0,148.5977,149.1808,148.5589,148.8504,70162.0
2022-05-09 11:20:00,153.16,153.16,152.83,152.99,59078.0,148.8309,148.8309,148.5103,148.6657,59078.0
2022-05-09 11:25:00,152.96,153.2,152.77,152.98,56091.0,148.6366,148.8698,148.452,148.656,56091.0
2022-05-09 11:30:00,152.96,153.22,152.51,153.18,55541.0,148.6366,148.8892,148.1993,148.8504,55541.0
2022-05-09 11:35:00,153.14,153.73,152.99,153.73,961071.0,148.8115,149.3848,148.6657,149.3848,961071.0
2022-05-09 11:40:00,153.72,154.03,153.45,153.54,60237.0,149.3751,149.6764,149.1127,149.2002,60237.0
2022-05-09 11:45:00,153.61,153.84,153.42,153.52,54900.0,149.2682,149.4917,149.0836,149.1808,54900.0
2022-05-09 11:50:00,153.52,154.01,153.48,153.87,74928.0,149.1808,149.6569,149.1419,149.5209,74928.0
2022-05-09 11:55:00,153.93,154.29,153.71,153.99,65158.0,149.5792,149.929,149.3654,149.6375,65158.0
2022-05-09 12:00:00,153.97,154.0,153.41,153.46,59330.0,149.6181,149.6472,149.0739,149.1225,59330.0
2022-05-09 12:05:00,153.48,154.62,153.41,154.19,91172.0,149.1419,150.2497,149.0739,149.8318,91172.0
2022-05-09 12:10:00,154.23,154.94,154.23,154.7,51516.0,149.8707,150.5606,149.8707,150.3274,51516.0
2022-05-09 12:15:00,154.69,155.12,154.66,154.92,51791.0,150.3177,150.7355,150.2885,150.5412,51791.0
2022-05-09 12:20:00,154.91,155.03,154.54,154.84,62071.0,150.5315,150.6481,150.1719,150.4635,62071.0
2022-05-09 12:25:00,154.86,155.02,154.28,154.56,53684.0,150.4829,150.6384,149.9193,150.1914,53684.0
2022-05-09 12:30:00,154.53,154.88,154.32,154.6,75925.0,150.1622,150.5023,149.9582,150.2302,75925.0
2022-05-09 12:35:00,154.6,154.6,153.92,153.92,42918.0,150.2302,150.2302,149.5695,149.5695,42918.0
2022-05-09 12:40:00,153.92,154.1,153.74,153.79,35577.0,149.5695,149.7444,149.3946,149.4431,35577.0
2022-05-09 12:45:00,153.74,153.82,153.54,153.69,39840.0,149.3946,149.4723,149.2002,149.346,39840.0
2022-05-09 12:50:00,153.67,153.69,153.16,153.18,39506.0,149.3265,149.346,148.8309,148.8504,39506.0
2022-05-09 12:55:00,153.17,153.35,153.08,153.12,39771.0,148.8407,149.0156,148.7532,148.7921,39771.0
2022-05-09 13:00:00,153.12,153.4,152.99,153.1,49419.0,148.7921,149.0642,148.6657,148.7726,49419.0
2022-05-09 13:05:00,153.1,153.2,152.98,153.01,44421.0,148.7726,148.8698,148.656,148.6852,44421.0
2022-05-09 13:10:00,152.99,152.99,152.67,152.74,75492.0,148.6657,148.6657,148.3548,148.4228,75492.0
2022-05-09 13:15:00,152.72,153.11,152.69,152.98,61882.0,148.4034,148.7824,148.3742,148.656,61882.0
2022-05-09 13:20:00,152.97,152.97,152.72,152.94,57184.0,148.6463,148.6463,148.4034,148.6172,57184.0
2022-05-09 13:25:00,152.94,153.51,152.92,153.34,87737.0,148.6172,149.1711,148.5977,149.0059,87737.0
2022-05-09 13:30:00,153.39,153.5,152.83,152.88,64442.0,149.0544,149.1613,148.5103,148.5589,64442.0
2022-05-09 13:35:00,152.86,152.9,152.64,152.81,80312.0,148.5394,148.5783,148.3256,148.4908,80312.0
2022-05-09 13:40:00,152.78,153.38,152.75,153.28,36284.0,148.4617,149.0447,148.4325,148.9476,36284.0
2022-05-09 13:45:00,153.3,153.42,152.95,153.0,32944.0,148.967,149.0836,148.6269,148.6755,32944.0
2022-05-09 13:50:00,153.02,153.09,152.41,152.53,95014.0,148.6949,148.7629,148.1021,148.2188,95014.0
2022-05-09 13:55:00,152.52,153.02,152.46,152.8,91471.0,148.209,148.6949,148.1507,148.4811,91471.0
2022-05-09 14:00:00,152.81,153.09,152.7,152.75,44818.0,148.4908,148.7629,148.3839,148.4325,44818.0
2022-05-09 14:05:00,152.78,152.91,152.42,152.58,48340.0,148.4617,148.588,148.1119,148.2673,48340.0
2022-05-09 14:10:00,152.59,152.84,152.44,152.56,40787.0,148.2771,148.52,148.1313,148.2479,40787.0
2022-05-09 14:15:00,152.57,153.21,152.57,153.11,47233.0,148.2576,148.8795,148.2576,148.7824,47233.0
2022-05-09 14:20:00,153.18,153.2,152.49,152.58,41302.0,148.8504,148.8698,148.1799,148.2673,41302.0
2022-05-09 14:25:00,152.57,152.67,152.29,152.47,57655.0,148.2576,148.3548,147.9855,148.1604,57655.0
2022-05-09 14:30:00,152.46,152.54,152.02,152.27,106753.0,148.1507,148.2285,147.7232,147.9661,106753.0
2022-05-09 14:35:00,152.3,152.65,152.12,152.33,63194.0,147.9953,148.3354,147.8203,148.0244,63194.0
2022-05-09 14:40:00,152.32,152.52,152.19,152.4,52779.0,148.0147,148.209,147.8884,148.0924,52779.0
2022-05-09 14:45:00,152.35,152.99,152.35,152.45,48614.0,148.0438,148.6657,148.0438,148.141,48614.0
2022-05-09 14:50:00,152.46,152.91,152.14,152.73,78145.0,148.1507,148.588,147.8398,148.4131,78145.0
2022-05-09 14:55:00,152.73,153.15,152.73,153.01,57353.0,148.4131,148.8212,148.4131,148.6852,57353.0
2022-05-09 15:00:00,153.07,153.46,152.71,152.88,88910.0,148.7435,149.1225,148.3937,148.5589,88910.0
2022-05-09 15:05:00,152.83,153.42,152.7,152.76,99296.0,148.5103,149.0836,148.3839,148.4423,99296.0
2022-05-09 15:10:00,152.77,153.33,152.73,153.25,90605.0,148.452,148.9961,148.4131,148.9184,90605.0
2022-05-09 15:15:00,153.27,153.41,152.72,152.86,74069.0,148.9378,149.0739,148.4034,148.5394,74069.0
2022-05-09 15:20:00,152.8,152.81,152.18,152.26,67458.0,148.4811,148.4908,147.8786,147.9564,67458.0
2022-05-09 15:25:00,152.23,152.38,152.01,152.17,59041.0,147.9272,148.073,147.7134,147.8689,59041.0
2022-05-09 15:30:00,152.15,152.17,151.71,151.95,150161.0,147.8495,147.8689,147.4219,147.6551,150161.0
2022-05-09 15:35:00,151.96,152.13,151.73,152.02,103545.0,147.6649,147.8301,147.4414,147.7232,103545.0
2022-05-09 15:40:00,151.96,152.01,151.45,151.52,153740.0,147.6649,147.7134,147.1693,147.2373,153740.0
2022-05-09 15:45:00,151.51,151.63,150.88,151.01,158484.0,147.2276,147.3442,146.6154,146.7417,158484.0
2022-05-09 15:50:00,151.01,151.16,150.57,151.0,291302.0,146.7417,146.8875,146.3142,146.732,291302.0
2022-05-09 15:55:00,151.0,151.67,151.0,151.37,429422.0,146.732,147.3831,146.732,147.0915,429422.0
2022-05-10 09:30:00,154.66,155.51,154.51,154.62,151791.0,150.2885,151.1145,150.1428,150.2497,151791.0
2022-05-10 09:35:00,154.56,154.56,153.47,153.94,185065.0,150.1914,150.1914,149.1322,149.5889,185065.0
2022-05-10 09:40:00,153.96,154.01,152.85,152.93,221544.0,149.6083,149.6569,148.5297,148.6074,221544.0
2022-05-10 09:45:00,152.9,152.91,151.97,152.17,192524.0,148.5783,148.588,147.6746,147.8689,192524.0
2022-05-10 09:50:00,152.17,152.85,152.13,152.8,208480.0,147.8689,148.5297,147.8301,148.4811,208480.0
2022-05-10 09:55:00,152.81,153.32,152.61,153.32,224428.0,148.4908,148.9864,148.2965,148.9864,224428.0
2022-05-10 10:00:00,153.27,153.98,152.8,153.96,154380.0,148.9378,149.6278,148.4811,149.6083,154380.0
2022-05-10 10:05:00,153.96,154.28,153.35,153.39,173488.0,149.6083,149.9193,149.0156,149.0544,173488.0
2022-05-10 10:10:00,153.39,153.78,152.82,152.98,191025.0,149.0544,149.4334,148.5006,148.656,191025.0
2022-05-10 10:15:00,152.98,153.52,152.98,153.24,210393.0,148.656,149.1808,148.656,148.9087,210393.0
2022-05-10 10:20:00,153.22,153.58,152.5,152.93,124257.0,148.8892,149.2391,148.1896,148.6074,124257.0
2022-05-10 10:25:00,152.88,153.02,152.19,152.53,107417.0,148.5589,148.6949,147.8884,148.2188,107417.0
2022-05-10 10:30:00,152.57,152.89,152.2,152.35,113621.0,148.2576,148.5686,147.8981,148.0438,113621.0
2022-05-10 10:35:00,152.4,152.4,151.77,151.85,66965.0,148.0924,148.0924,147.4802,147.558,66965.0
2022-05-10 10:40:00,151.87,151.94,151.21,151.65,99072.0,147.5774,147.6454,146.9361,147.3636,99072.0
2022-05-10 10:45:00,151.64,151.64,150.67,150.81,68565.0,147.3539,147.3539,146.4113,146.5474,68565.0
2022-05-10 10:50:00,150.81,151.05,150.4,150.99,123706.0,146.5474,146.7806,146.149,146.7223,123706.0
2022-05-10 10:55:00,151.0,151.0,150.48,150.56,101127.0,146.732,146.732,146.2267,146.3044,101127.0
2022-05-10 11:00:00,150.52,150.81,149.81,149.93,149077.0,146.2656,146.5474,145.5756,145.6922,149077.0
2022-05-10 11:05:00,149.99,149.99,149.34,149.41,128966.0,145.7505,145.7505,145.1189,145.1869,128966.0
2022-05-10 11:10:00,149.39,149.72,149.11,149.26,147253.0,145.1675,145.4882,144.8954,145.0412,147253.0
2022-05-10 11:15:00,149.21,150.09,149.09,150.06,116865.0,144.9926,145.8477,144.876,145.8186,116865.0
2022-05-10 11:20:00,150.08,150.11,149.1,149.21,93720.0,145.838,145.8672,144.8857,144.9926,93720.0
2022-05-10 11:25:00,149.21,149.74,149.02,149.7,83929.0,144.9926,145.5076,144.808,145.4687,83929.0
2022-05-10 11:30:00,149.73,150.03,149.15,149.54,98255.0,145.4979,145.7894,144.9343,145.3133,98255.0
2022-05-10 11:35:00,149.57,150.62,149.47,150.6,95801.0,145.3424,146.3627,145.2452,146.3433,95801.0
2022-05-10 11:40:00,150.61,150.67,149.82,150.14,82603.0,146.353,146.4113,145.5853,145.8963,82603.0
2022-05-10 11:45:00,150.15,150.16,149.54,149.63,110558.0,145.906,145.9157,145.3133,145.4007,110558.0
2022-05-10 11:50:00,149.6,149.7,149.1,149.66,95949.0,145.3716,145.4687,144.8857,145.4299,95949.0
2022-05-10 11:55:00,149.64,150.11,149.12,149.89,99952.0,145.4104,145.8672,144.9051,145.6534,99952.0
2022-05-10 12:00:00,149.87,150.59,149.7,150.57,101871.0,145.6339,146.3336,145.4687,146.3142,101871.0
2022-05-10 12:05:00,150.54,150.55,149.58,149.62,75929.0,146.285,146.2947,145.3521,145.391,75929.0
2022-05-10 12:10:00,149.66,150.14,149.46,149.74,98544.0,145.4299,145.8963,145.2355,145.5076,98544.0
2022-05-10 12:15:00,149.7,150.2,149.6,149.63,75273.0,145.4687,145.9546,145.3716,145.4007,75273.0
2022-05-10 12:20:00,149.58,149.77,149.44,149.52,57049.0,145.3521,145.5368,145.2161,145.2938,57049.0
2022-05-10 12:25:00,149.48,149.84,149.45,149.57,72913.0,145.255,145.6048,145.2258,145.3424,72913.0
2022-05-10 12:30:00,149.51,149.85,148.84,149.13,124078.0,145.2841,145.6145,144.633,144.9149,124078.0
2022-05-10 12:35:00,149.05,149.41,148.99,149.09,71567.0,144.8371,145.1869,144.7788,144.876,71567.0
2022-05-10 12:40:00,149.06,149.64,148.98,149.53,95684.0,144.8468,145.4104,144.7691,145.3035,95684.0
2022-05-10 12:45:00,149.54,150.21,149.43,149.91,151701.0,145.3133,145.9643,145.2064,145.6728,151701.0
2022-05-10 12:50:00,149.88,149.88,149.2,149.24,108069.0,145.6437,145.6437,144.9829,145.0217,108069.0
2022-05-10 12:55:00,149.21,149.49,149.06,149.17,97189.0,144.9926,145.2647,144.8468,144.9537,97189.0
2022-05-10 13:00:00,149.12,149.93,149.0,149.74,109786.0,144.9051,145.6922,144.7885,145.5076,109786.0
2022-05-10 13:05:00,149.75,150.29,149.72,150.13,66947.0,145.5173,146.0421,145.4882,145.8866,66947.0
2022-05-10 13:10:00,150.15,150.19,149.7,149.96,84384.0,145.906,145.9449,145.4687,145.7214,84384.0
2022-05-10 13:15:00,149.93,150.12,149.51,149.77,67837.0,145.6922,145.8769,145.2841,145.5368,67837.0
2022-05-10 13:20:00,149.82,149.98,149.42,149.81,73014.0,145.5853,145.7408,145.1967,145.5756,73014.0
2022-05-10 13:25:00,149.84,150.72,149.84,150.66,75891.0,145.6048,146.4599,145.6048,146.4016,75891.0
2022-05-10 13:30:00,150.71,151.28,150.71,151.25,60195.0,146.4502,147.0041,146.4502,146.9749,60195.0
2022-05-10 13:35:00,151.26,151.91,151.24,151.83,127175.0,146.9846,147.6163,146.9652,147.5385,127175.0
2022-05-10 13:40:00,151.88,152.6,151.86,152.08,61588.0,147.5871,148.2868,147.5677,147.7815,61588.0
2022-05-10 13:45:00,152.09,152.59,152.09,152.57,76114.0,147.7912,148.2771,147.7912,148.2576,76114.0
2022-05-10 13:50:00,152.59,152.73,152.15,152.55,87621.0,148.2771,148.4131,147.8495,148.2382,87621.0
2022-05-10 13:55:00,152.59,152.93,152.38,152.92,63539.0,148.2771,148.6074,148.073,148.5977,63539.0
2022-05-10 14:00:00,153.0,153.05,152.55,152.88,91327.0,148.6755,148.7241,148.2382,148.5589,91327.0
2022-05-10 14:05:00,152.9,152.9,152.18,152.18,81567.0,148.5783,148.5783,147.8786,147.8786,81567.0
2022-05-10 14:10:00,152.19,152.8,152.08,152.68,88294.0,147.8884,148.4811,147.7815,148.3645,88294.0
2022-05-10 14:15:00,152.66,152.66,151.5,152.16,124239.0,148.3451,148.3451,147.2179,147.8592,124239.0
2022-05-10 14:20:00,152.17,152.44,151.7,151.85,59055.0,147.8689,148.1313,147.4122,147.558,59055.0
2022-05-10 14:25:00,151.84,151.93,151.32,151.74,64085.0,147.5483,147.6357,147.043,147.4511,64085.0
2022-05-10 14:30:00,151.72,151.92,151.5,151.63,60847.0,147.4316,147.626,147.2179,147.3442,60847.0
2022-05-10 14:35:00,151.74,152.07,151.63,151.7,74008.0,147.4511,147.7718,147.3442,147.4122,74008.0
2022-05-10 14:40:00,151.63,152.42,151.35,152.33,59415.0,147.3442,148.1119,147.0721,148.0244,59415.0
2022-05-10 14:45:00,152.34,152.36,151.39,151.83,64753.0,148.0341,148.0536,147.111,147.5385,64753.0
2022-05-10 14:50:00,151.81,152.15,151.68,152.07,137340.0,147.5191,147.8495,147.3928,147.7718,137340.0
2022-05-10 14:55:00,152.11,152.15,151.38,151.9,72461.0,147.8106,147.8495,147.1013,147.6066,72461.0
2022-05-10 15:00:00,151.92,152.21,151.64,152.04,83566.0,147.626,147.9078,147.3539,147.7426,83566.0
2022-05-10 15:05:00,152.09,152.62,151.9,151.97,63182.0,147.7912,148.3062,147.6066,147.6746,63182.0
2022-05-10 15:10:00,151.96,152.31,151.83,151.98,79017.0,147.6649,148.005,147.5385,147.6843,79017.0
2022-05-10 15:15:00,151.98,152.29,151.65,151.97,78371.0,147.6843,147.9855,147.3636,147.6746,78371.0
2022-05-10 15:20:00,151.95,152.0,151.18,151.26,84975.0,147.6551,147.7037,146.9069,146.9846,84975.0
2022-05-10 15:25:00,151.31,151.36,150.83,151.06,75538.0,147.0332,147.0818,146.5668,146.7903,75538.0
2022-05-10 15:30:00,151.1,151.1,150.63,150.85,133682.0,146.8292,146.8292,146.3725,146.5862,133682.0
2022-05-10 15:35:00,150.81,150.99,150.38,150.55,121993.0,146.5474,146.7223,146.1295,146.2947,121993.0
2022-05-10 15:40:00,150.55,150.61,150.27,150.37,137188.0,146.2947,146.353,146.0226,146.1198,137188.0
2022-05-10 15:45:00,150.38,150.98,150.2,150.8,117560.0,146.1295,146.7126,145.9546,146.5376,117560.0
2022-05-10 15:50:00,150.75,151.11,150.49,151.08,226560.0,146.4891,146.8389,146.2364,146.8097,226560.0
2022-05-10 15:55:00,151.05,151.11,150.75,150.89,416731.0,146.7806,146.8389,146.4891,146.6251,416731.0
2022-05-11 09:30:00,150.62,150.81,149.17,149.25,129209.0,146.3627,146.5474,144.9537,145.0315,129209.0
2022-05-11 09:35:00,149.22,149.36,148.16,148.71,179327.0,145.0023,145.1384,143.9723,144.5067,179327.0
2022-05-11 09:40:00,148.69,150.43,148.37,150.37,207749.0,144.4873,146.1781,144.1763,146.1198,207749.0
2022-05-11 09:45:00,150.35,151.71,149.82,151.71,237668.0,146.1004,147.4219,145.5853,147.4219,237668.0
2022-05-11 09:50:00,151.73,152.04,151.36,151.52,208306.0,147.4414,147.7426,147.0818,147.2373,208306.0
2022-05-11 09:55:00,151.47,151.47,150.64,151.29,142469.0,147.1887,147.1887,146.3822,147.0138,142469.0
2022-05-11 10:00:00,151.23,151.52,150.38,151.35,182291.0,146.9555,147.2373,146.1295,147.0721,182291.0
2022-05-11 10:05:00,151.38,151.38,150.27,150.38,102803.0,147.1013,147.1013,146.0226,146.1295,102803.0
2022-05-11 10:10:00,150.29,151.23,150.13,150.96,104203.0,146.0421,146.9555,145.8866,146.6931,104203.0
2022-05-11 10:15:00,150.97,151.49,150.62,151.46,79216.0,146.7028,147.2081,146.3627,147.179,79216.0
2022-05-11 10:20:00,151.46,152.15,151.02,151.83,137324.0,147.179,147.8495,146.7514,147.5385,137324.0
2022-05-11 10:25:00,151.86,152.13,151.48,151.78,99475.0,147.5677,147.8301,147.1984,147.49,99475.0
2022-05-11 10:30:00,151.71,151.95,151.02,151.16,95564.0,147.4219,147.6551,146.7514,146.8875,95564.0
2022-05-11 10:35:00,151.16,151.84,150.72,151.52,73683.0,146.8875,147.5483,146.4599,147.2373,73683.0
2022-05-11 10:40:00,151.53,151.83,151.31,151.7,42346.0,147.247,147.5385,147.0332,147.4122,42346.0
2022-05-11 10:45:00,151.72,151.89,150.83,150.93,68193.0,147.4316,147.5968,146.5668,146.664,68193.0
2022-05-11 10:50:00,150.83,150.93,150.2,150.5,127021.0,146.5668,146.664,145.9546,146.2461,127021.0
2022-05-11 10:55:00,150.51,150.73,150.22,150.41,120603.0,146.2558,146.4696,145.974,146.1587,120603.0
2022-05-11 11:00:00,150.41,150.48,149.93,150.31,101754.0,146.1587,146.2267,145.6922,146.0615,101754.0
2022-05-11 11:05:00,150.31,150.42,149.92,150.08,69861.0,146.0615,146.1684,145.6825,145.838,69861.0
2022-05-11 11:10:00,150.06,150.57,149.94,150.43,70715.0,145.8186,146.3142,145.702,146.1781,70715.0
2022-05-11 11:15:00,150.41,150.52,149.37,149.53,105995.0,146.1587,146.2656,145.1481,145.3035,105995.0
2022-05-11 11:20:00,149.5,150.23,149.47,150.07,83734.0,145.2744,145.9838,145.2452,145.8283,83734.0
2022-05-11 11:25:00,150.06,150.54,149.8,150.49,107640.0,145.8186,146.285,145.5659,146.2364,107640.0
2022-05-11 11:30:00,150.49,150.61,150.25,150.31,77629.0,146.2364,146.353,146.0032,146.0615,77629.0
2022-05-11 11:35:00,150.34,151.26,150.12,150.87,121335.0,146.0907,146.9846,145.8769,146.6057,121335.0
2022-05-11 11:40:00,150.85,151.06,150.62,150.64,71182.0,146.5862,146.7903,146.3627,146.3822,71182.0
2022-05-11 11:45:00,150.67,150.73,150.28,150.36,63990.0,146.4113,146.4696,146.0323,146.1101,63990.0
2022-05-11 11:50:00,150.35,150.41,149.88,150.01,71782.0,146.1004,146.1587,145.6437,145.77,71782.0
2022-05-11 11:55:00,149.99,150.01,149.67,149.97,53775.0,145.7505,145.77,145.4396,145.7311,53775.0
2022-05-11 12:00:00,149.93,149.95,149.52,149.74,51218.0,145.6922,145.7117,145.2938,145.5076,51218.0
2022-05-11 12:05:00,149.73,149.96,149.59,149.65,59872.0,145.4979,145.7214,145.3619,145.4202,59872.0
2022-05-11 12:10:00,149.63,149.64,149.3,149.49,55145.0,145.4007,145.4104,145.08,145.2647,55145.0
2022-05-11 12:15:00,149.49,149.61,149.17,149.2,68294.0,145.2647,145.3813,144.9537,144.9829,68294.0
2022-05-11 12:20:00,149.2,150.04,149.12,149.93,117095.0,144.9829,145.7991,144.9051,145.6922,117095.0
2022-05-11 12:25:00,149.94,150.02,148.79,148.87,166086.0,145.702,145.7797,144.5845,144.6622,166086.0
2022-05-11 12:30:00,148.84,148.91,148.58,148.71,91284.0,144.633,144.7011,144.3804,144.5067,91284.0
2022-05-11 12:35:00,148.68,149.02,148.62,148.68,109291.0,144.4776,144.808,144.4193,144.4776,109291.0
2022-05-11 12:40:00,148.68,149.07,148.38,148.55,210330.0,144.4776,144.8565,144.1861,144.3512,210330.0
2022-05-11 12:45:00,148.53,148.64,148.26,148.59,229566.0,144.3318,144.4387,144.0694,144.3901,229566.0
2022-05-11 12:50:00,148.59,148.6,147.9,147.91,408361.0,144.3901,144.3998,143.7196,143.7293,408361.0
2022-05-11 12:55:00,147.92,148.06,147.62,147.67,113556.0,143.7391,143.8751,143.4475,143.4961,113556.0
2022-05-11 13:00:00,147.66,147.77,147.38,147.39,129658.0,143.4864,143.5933,143.2143,143.224,129658.0
2022-05-11 13:05:00,147.34,147.41,147.07,147.23,106889.0,143.1754,143.2435,142.9131,143.0686,106889.0
2022-05-11 13:10:00,147.26,147.61,147.22,147.22,69639.0,143.0977,143.4378,143.0588,143.0588,69639.0
2022-05-11 13:15:00,147.21,147.49,147.19,147.21,93285.0,143.0491,143.3212,143.0297,143.0491,93285.0
2022-05-11 13:20:00,147.25,147.57,146.87,147.49,123034.0,143.088,143.3989,142.7187,143.3212,123034.0
2022-05-11 13:25:00,147.48,147.61,146.9,146.98,107602.0,143.3115,143.4378,142.7479,142.8256,107602.0
2022-05-11 13:30:00,146.97,147.26,146.85,147.13,93346.0,142.8159,143.0977,142.6993,142.9714,93346.0
2022-05-11 13:35:00,147.18,147.21,146.58,146.58,74367.0,143.02,143.0491,142.4369,142.4369,74367.0
2022-05-11 13:40:00,146.58,146.64,146.4,146.51,88802.0,142.4369,142.4952,142.262,142.3689,88802.0
2022-05-11 13:45:00,146.5,146.51,146.0,146.3,123446.0,142.3592,142.3689,141.8733,142.1648,123446.0
2022-05-11 13:50:00,146.3,146.52,146.12,146.24,79744.0,142.1648,142.3786,141.9899,142.1065,79744.0
2022-05-11 13:55:00,146.25,146.42,145.68,145.79,111935.0,142.1163,142.2815,141.5624,141.6693,111935.0
2022-05-11 14:00:00,145.78,146.77,145.78,146.77,159719.0,141.6595,142.6216,141.6595,142.6216,159719.0
2022-05-11 14:05:00,146.79,146.83,146.21,146.22,83623.0,142.641,142.6799,142.0774,142.0871,83623.0
2022-05-11 14:10:00,146.19,146.57,146.06,146.53,107689.0,142.058,142.4272,141.9316,142.3883,107689.0
2022-05-11 14:15:00,146.59,146.93,146.22,146.84,113584.0,142.4466,142.777,142.0871,142.6896,113584.0
2022-05-11 14:20:00,146.82,147.26,146.37,147.1,139839.0,142.6701,143.0977,142.2329,142.9422,139839.0
2022-05-11 14:25:00,147.12,147.59,146.77,146.95,142093.0,142.9617,143.4184,142.6216,142.7965,142093.0
2022-05-11 14:30:00,146.95,147.43,146.69,147.41,120066.0,142.7965,143.2629,142.5438,143.2435,120066.0
2022-05-11 14:35:00,147.42,147.65,147.23,147.49,85190.0,143.2532,143.4767,143.0686,143.3212,85190.0
2022-05-11 14:40:00,147.51,148.0,147.09,147.96,80058.0,143.3406,143.8168,142.9325,143.7779,80058.0
2022-05-11 14:45:00,147.96,148.11,147.21,147.28,98480.0,143.7779,143.9237,143.0491,143.1171,98480.0
2022-05-11 14:50:00,147.31,147.44,146.82,146.94,83938.0,143.1463,143.2726,142.6701,142.7868,83938.0
2022-05-11 14:55:00,146.94,147.07,146.65,146.77,76948.0,142.7868,142.9131,142.5049,142.6216,76948.0
2022-05-11 15:00:00,146.75,146.87,146.31,146.34,104002.0,142.6021,142.7187,142.1746,142.2037,104002.0
2022-05-11 15:05:00,146.33,146.67,146.22,146.45,89382.0,142.194,142.5244,142.0871,142.3106,89382.0
2022-05-11 15:10:00,146.44,146.75,146.29,146.37,63014.0,142.3009,142.6021,142.1551,142.2329,63014.0
2022-05-11 15:15:00,146.36,146.65,145.95,146.43,64043.0,142.2231,142.5049,141.8247,142.2912,64043.0
2022-05-11 15:20:00,146.4,146.56,146.14,146.22,102439.0,142.262,142.4175,142.0094,142.0871,102439.0
2022-05-11 15:25:00,146.24,146.66,146.14,146.29,61522.0,142.1065,142.5147,142.0094,142.1551,61522.0
2022-05-11 15:30:00,146.31,146.52,146.14,146.2,85428.0,142.1746,142.3786,142.0094,142.0677,85428.0
2022-05-11 15:35:00,146.19,146.28,145.73,145.78,98920.0,142.058,142.1454,141.611,141.6595,98920.0
2022-05-11 15:40:00,145.77,145.87,145.67,145.79,80452.0,141.6498,141.747,141.5526,141.6693,80452.0
2022-05-11 15:45:00,145.8,145.8,145.31,145.33,164867.0,141.679,141.679,141.2028,141.2223,164867.0
2022-05-11 15:50:00,145.3,145.53,145.14,145.37,351394.0,141.1931,141.4166,141.0376,141.2611,351394.0
2022-05-11 15:55:00,145.36,145.58,145.25,145.55,510240.0,141.2514,141.4652,141.1445,141.436,510240.0
2022-05-12 09:30:00,143.01,144.35,142.92,143.08,341583.0,138.9678,140.27,138.8804,139.0359,341583.0
2022-05-12 09:35:00,143.06,143.75,142.22,142.24,245270.0,139.0164,139.6869,138.2002,138.2196,245270.0
2022-05-12 09:40:00,142.28,143.89,142.03,143.83,287964.0,138.2585,139.823,138.0155,139.7647,287964.0
2022-05-12 09:45:00,143.79,145.33,143.31,144.56,187793.0,139.7258,141.2223,139.2594,140.474,187793.0
2022-05-12 09:50:00,144.53,145.5,144.09,145.3,133233.0,140.4449,141.3875,140.0173,141.1931,133233.0
2022-05-12 09:55:00,145.29,145.29,144.04,144.36,145477.0,141.1834,141.1834,139.9687,140.2797,145477.0
2022-05-12 10:00:00,144.32,144.75,143.69,144.69,140747.0,140.2408,140.6587,139.6286,140.6003,140747.0
2022-05-12 10:05:00,144.75,146.29,144.69,146.16,163965.0,140.6587,142.1551,140.6003,142.0288,163965.0
2022-05-12 10:10:00,146.14,147.38,146.07,146.57,193189.0,142.0094,143.2143,141.9413,142.4272,193189.0
2022-05-12 10:15:00,146.6,147.14,146.12,146.76,158897.0,142.4564,142.9811,141.9899,142.6118,158897.0
2022-05-12 10:20:00,146.83,147.83,146.37,147.49,139325.0,142.6799,143.6516,142.2329,143.3212,139325.0
2022-05-12 10:25:00,147.46,147.94,147.03,147.42,146605.0,143.2921,143.7585,142.8742,143.2532,146605.0
2022-05-12 10:30:00,147.47,147.68,146.61,146.94,165937.0,143.3018,143.5058,142.4661,142.7868,165937.0
2022-05-12 10:35:00,146.93,147.55,146.44,147.49,147739.0,142.777,143.3795,142.3009,143.3212,147739.0
2022-05-12 10:40:00,147.51,147.56,146.64,146.91,191287.0,143.3406,143.3892,142.4952,142.7576,191287.0
2022-05-12 10:45:00,146.93,147.61,146.66,147.51,148834.0,142.777,143.4378,142.5147,143.3406,148834.0
2022-05-12 10:50:00,147.48,148.47,147.48,148.44,133618.0,143.3115,144.2735,143.3115,144.2444,133618.0
2022-05-12 10:55:00,148.43,149.19,148.33,149.05,75660.0,144.2346,144.9732,144.1375,144.8371,75660.0
2022-05-12 11:00:00,149.13,149.43,148.55,149.43,116567.0,144.9149,145.2064,144.3512,145.2064,116567.0
2022-05-12 11:05:00,149.42,149.9,148.96,149.89,146400.0,145.1967,145.6631,144.7497,145.6534,146400.0
2022-05-12 11:10:00,149.93,149.99,148.83,148.83,163338.0,145.6922,145.7505,144.6233,144.6233,163338.0
2022-05-12 11:15:00,148.86,149.1,148.59,148.77,76157.0,144.6525,144.8857,144.3901,144.565,76157.0
2022-05-12 11:20:00,148.75,148.95,148.05,148.15,118020.0,144.5456,144.7399,143.8654,143.9626,118020.0
2022-05-12 11:25:00,148.19,148.63,148.1,148.48,72342.0,144.0014,144.429,143.914,144.2832,72342.0
2022-05-12 11:30:00,148.52,148.64,147.47,147.52,123655.0,144.3221,144.4387,143.3018,143.3504,123655.0
2022-05-12 11:35:00,147.6,148.51,147.36,148.45,171430.0,143.4281,144.3124,143.1949,144.2541,171430.0
2022-05-12 11:40:00,148.43,148.75,147.82,147.88,98753.0,144.2346,144.5456,143.6419,143.7002,98753.0
2022-05-12 11:45:00,147.83,148.01,147.05,147.09,79311.0,143.6516,143.8265,142.8936,142.9325,79311.0
2022-05-12 11:50:00,147.07,147.08,146.44,146.68,70178.0,142.9131,142.9228,142.3009,142.5341,70178.0
2022-05-12 11:55:00,146.64,146.7,146.05,146.06,60279.0,142.4952,142.5535,141.9219,141.9316,60279.0
2022-05-12 12:00:00,146.07,146.08,145.39,145.99,85462.0,141.9413,141.9511,141.2806,141.8636,85462.0
2022-05-12 12:05:00,146.01,146.06,145.72,145.92,82540.0,141.883,141.9316,141.6012,141.7956,82540.0
2022-05-12 12:10:00,145.92,146.21,145.47,145.98,101952.0,141.7956,142.0774,141.3583,141.8539,101952.0
2022-05-12 12:15:00,145.99,146.22,145.51,145.94,76689.0,141.8636,142.0871,141.3972,141.815,76689.0
2022-05-12 12:20:00,145.92,146.37,145.66,146.37,68940.0,141.7956,142.2329,141.5429,142.2329,68940.0
2022-05-12 12:25:00,146.31,146.82,146.27,146.63,90573.0,142.1746,142.6701,142.1357,142.4855,90573.0
2022-05-12 12:30:00,146.65,147.54,146.58,147.35,129148.0,142.5049,143.3698,142.4369,143.1852,129148.0
2022-05-12 12:35:00,147.39,147.48,146.74,146.8,58219.0,143.224,143.3115,142.5924,142.6507,58219.0
2022-05-12 12:40:00,146.76,147.38,146.14,147.38,48872.0,142.6118,143.2143,142.0094,143.2143,48872.0
2022-05-12 12:45:00,147.5,147.62,146.92,147.05,54550.0,143.3309,143.4475,142.7673,142.8936,54550.0
2022-05-12 12:50:00,147.04,147.26,146.67,147.06,48449.0,142.8839,143.0977,142.5244,142.9034,48449.0
2022-05-12 12:55:00,147.07,147.36,146.49,146.58,49467.0,142.9131,143.1949,142.3495,142.4369,49467.0
2022-05-12 13:00:00,146.54,146.81,146.09,146.16,37817.0,142.3981,142.6604,141.9608,142.0288,37817.0
2022-05-12 13:05:00,146.17,146.28,145.82,146.02,22706.0,142.0385,142.1454,141.6984,141.8928,22706.0
2022-05-12 13:10:00,146.02,146.38,145.8,145.94,27751.0,141.8928,142.2426,141.679,141.815,27751.0
2022-05-12 13:15:00,145.89,146.29,145.59,145.75,46326.0,141.7664,142.1551,141.4749,141.6304,46326.0
2022-05-12 13:20:00,145.72,146.22,145.59,145.84,54388.0,141.6012,142.0871,141.4749,141.7178,54388.0
2022-05-12 13:25:00,145.89,145.96,145.55,145.91,54583.0,141.7664,141.8345,141.436,141.7859,54583.0
2022-05-12 13:30:00,145.85,146.24,145.38,145.52,304031.0,141.7276,142.1065,141.2708,141.4069,304031.0
2022-05-12 13:35:00,145.5,145.64,144.84,144.87,47503.0,141.3875,141.5235,140.7461,140.7753,47503.0
2022-05-12 13:40:00,144.88,145.04,144.71,144.93,47617.0,140.785,140.9405,140.6198,140.8336,47617.0
2022-05-12 13:45:00,144.89,144.96,144.34,144.35,63372.0,140.7947,140.8627,140.2602,140.27,63372.0
2022-05-12 13:50:00,144.39,144.5,143.96,144.0,59469.0,140.3088,140.4157,139.891,139.9299,59469.0
2022-05-12 13:55:00,144.01,144.47,143.8,144.29,79861.0,139.9396,140.3866,139.7355,140.2117,79861.0
2022-05-12 14:00:00,144.26,144.79,144.2,144.6,46027.0,140.1825,140.6975,140.1242,140.5129,46027.0
2022-05-12 14:05:00,144.44,144.5,143.8,143.82,47641.0,140.3574,140.4157,139.7355,139.7549,47641.0
2022-05-12 14:10:00,143.8,144.3,143.78,144.26,24653.0,139.7355,140.2214,139.7161,140.1825,24653.0
2022-05-12 14:15:00,144.25,144.54,144.11,144.51,46710.0,140.1728,140.4546,140.0367,140.4254,46710.0
2022-05-12 14:20:00,144.49,144.78,144.2,144.38,32891.0,140.406,140.6878,140.1242,140.2991,32891.0
2022-05-12 14:25:00,144.37,144.63,144.12,144.49,40625.0,140.2894,140.542,140.0465,140.406,40625.0
2022-05-12 14:30:00,144.47,144.65,143.75,144.07,47328.0,140.3866,140.5615,139.6869,139.9979,47328.0
2022-05-12 14:35:00,144.09,144.09,143.72,143.77,38731.0,140.0173,140.0173,139.6578,139.7064,38731.0
2022-05-12 14:40:00,143.76,143.97,143.55,143.79,49512.0,139.6966,139.9007,139.4926,139.7258,49512.0
2022-05-12 14:45:00,143.78,144.14,143.75,143.85,55495.0,139.7161,140.0659,139.6869,139.7841,55495.0
2022-05-12 14:50:00,143.84,144.3,143.61,143.91,41712.0,139.7744,140.2214,139.5509,139.8424,41712.0
2022-05-12 14:55:00,143.89,144.02,143.71,143.86,34351.0,139.823,139.9493,139.648,139.7938,34351.0
2022-05-12 15:00:00,143.86,144.41,143.75,144.37,120749.0,139.7938,140.3283,139.6869,140.2894,120749.0
2022-05-12 15:05:00,144.4,144.48,143.86,144.02,47500.0,140.3185,140.3963,139.7938,139.9493,47500.0
2022-05-12 15:10:00,144.03,144.04,143.54,143.91,36883.0,139.959,139.9687,139.4829,139.8424,36883.0
2022-05-12 15:15:00,143.87,144.96,143.87,144.82,95862.0,139.8035,140.8627,139.8035,140.7267,95862.0
2022-05-12 15:20:00,144.8,145.78,144.76,145.59,67832.0,140.7072,141.6595,140.6684,141.4749,67832.0
2022-05-12 15:25:00,145.56,146.14,145.13,145.22,139392.0,141.4458,142.0094,141.0279,141.1154,139392.0
2022-05-12 15:30:00,145.16,145.96,145.15,145.59,129393.0,141.0571,141.8345,141.0473,141.4749,129393.0
2022-05-12 15:35:00,145.58,145.92,145.24,145.89,140394.0,141.4652,141.7956,141.1348,141.7664,140394.0
2022-05-12 15:40:00,145.95,146.41,145.59,145.79,117712.0,141.8247,142.2717,141.4749,141.6693,117712.0
2022-05-12 15:45:00,145.78,146.07,145.35,145.38,110365.0,141.6595,141.9413,141.2417,141.2708,110365.0
2022-05-12 15:50:00,145.39,146.36,145.39,145.98,203273.0,141.2806,142.2231,141.2806,141.8539,203273.0
2022-05-12 15:55:00,145.99,146.63,145.8,146.6,280377.0,141.8636,142.4855,141.679,142.4564,280377.0
2022-05-13 09:30:00,149.87,150.01,149.16,149.16,217698.0,145.6339,145.77,144.944,144.944,217698.0
2022-05-13 09:35:00,149.15,149.74,148.72,149.45,187248.0,144.9343,145.5076,144.5164,145.2258,187248.0
2022-05-13 09:40:00,149.44,150.41,149.17,150.38,173047.0,145.2161,146.1587,144.9537,146.1295,173047.0
2022-05-13 09:45:00,150.4,150.81,150.1,150.28,218497.0,146.149,146.5474,145.8574,146.0323,218497.0
2022-05-13 09:50:00,150.28,151.25,150.27,151.14,165531.0,146.0323,146.9749,146.0226,146.868,165531.0
2022-05-13 09:55:00,151.16,151.56,150.92,151.05,155117.0,146.8875,147.2762,146.6543,146.7806,155117.0
2022-05-13 10:00:00,151.09,151.63,151.06,151.29,66189.0,146.8195,147.3442,146.7903,147.0138,66189.0
2022-05-13 10:05:00,151.34,151.68,151.08,151.46,70940.0,147.0624,147.3928,146.8097,147.179,70940.0
2022-05-13 10:10:00,151.52,151.69,151.01,151.2,119823.0,147.2373,147.4025,146.7417,146.9263,119823.0
2022-05-13 10:15:00,151.21,151.22,150.84,151.22,61801.0,146.9361,146.9458,146.5765,146.9458,61801.0
2022-05-13 10:20:00,151.24,151.89,151.2,151.84,35072.0,146.9652,147.5968,146.9263,147.5483,35072.0
2022-05-13 10:25:00,151.84,152.08,151.72,151.74,52855.0,147.5483,147.7815,147.4316,147.4511,52855.0
2022-05-13 10:30:00,151.76,152.09,151.61,152.08,42772.0,147.4705,147.7912,147.3248,147.7815,42772.0
2022-05-13 10:35:00,152.08,152.15,151.75,152.0,67719.0,147.7815,147.8495,147.4608,147.7037,67719.0
2022-05-13 10:40:00,152.03,152.04,151.43,151.43,67076.0,147.7329,147.7426,147.1498,147.1498,67076.0
2022-05-13 10:45:00,151.43,151.59,151.08,151.51,46835.0,147.1498,147.3053,146.8097,147.2276,46835.0
2022-05-13 10:50:00,151.47,151.84,151.44,151.82,22689.0,147.1887,147.5483,147.1596,147.5288,22689.0
2022-05-13 10:55:00,151.84,151.97,151.55,151.64,31646.0,147.5483,147.6746,147.2665,147.3539,31646.0
2022-05-13 11:00:00,151.58,151.65,151.3,151.5,32677.0,147.2956,147.3636,147.0235,147.2179,32677.0
2022-05-13 11:05:00,151.48,151.93,151.48,151.9,19446.0,147.1984,147.6357,147.1984,147.6066,19446.0
2022-05-13 11:10:00,151.91,152.0,151.77,151.95,18170.0,147.6163,147.7037,147.4802,147.6551,18170.0
2022-05-13 11:15:00,151.92,151.92,151.51,151.63,35598.0,147.626,147.626,147.2276,147.3442,35598.0
2022-05-13 11:20:00,151.6,152.1,151.6,152.0,29160.0,147.315,147.8009,147.315,147.7037,29160.0
2022-05-13 11:25:00,151.99,152.14,151.9,152.07,26106.0,147.694,147.8398,147.6066,147.7718,26106.0
2022-05-13 11:30:00,152.11,152.11,151.69,151.84,37006.0,147.8106,147.8106,147.4025,147.5483,37006.0
2022-05-13 11:35:00,151.87,152.04,151.75,151.91,33973.0,147.5774,147.7426,147.4608,147.6163,33973.0
2022-05-13 11:40:00,151.89,151.89,151.53,151.7,37322.0,147.5968,147.5968,147.247,147.4122,37322.0
2022-05-13 11:45:00,151.73,151.83,151.53,151.75,26090.0,147.4414,147.5385,147.247,147.4608,26090.0
2022-05-13 11:50:00,151.75,151.96,151.65,151.94,22339.0,147.4608,147.6649,147.3636,147.6454,22339.0
2022-05-13 11:55:00,151.94,152.03,151.79,151.9,59992.0,147.6454,147.7329,147.4997,147.6066,59992.0
2022-05-13 12:00:00,151.93,152.42,151.81,152.41,42626.0,147.6357,148.1119,147.5191,148.1021,42626.0
2022-05-13 12:05:00,152.4,152.66,152.34,152.62,39045.0,148.0924,148.3451,148.0341,148.3062,39045.0
2022-05-13 12:10:00,152.66,153.03,152.52,152.86,52374.0,148.3451,148.7046,148.209,148.5394,52374.0
2022-05-13 12:15:00,152.88,152.99,152.75,152.78,40588.0,148.5589,148.6657,148.4325,148.4617,40588.0
2022-05-13 12:20:00,152.77,152.79,152.41,152.61,33294.0,148.452,148.4714,148.1021,148.2965,33294.0
2022-05-13 12:25:00,152.61,152.61,152.3,152.49,25349.0,148.2965,148.2965,147.9953,148.1799,25349.0
2022-05-13 12:30:00,152.55,152.75,152.53,152.61,22472.0,148.2382,148.4325,148.2188,148.2965,22472.0
2022-05-13 12:35:00,152.57,152.66,152.54,152.63,34173.0,148.2576,148.3451,148.2285,148.3159,34173.0
2022-05-13 12:40:00,152.62,152.8,152.58,152.59,18449.0,148.3062,148.4811,148.2673,148.2771,18449.0
2022-05-13 12:45:00,152.57,152.6,152.27,152.3,27616.0,148.2576,148.2868,147.9661,147.9953,27616.0
2022-05-13 12:50:00,152.28,152.3,151.82,152.02,31157.0,147.9758,147.9953,147.5288,147.7232,31157.0
2022-05-13 12:55:00,152.01,152.3,152.01,152.26,19929.0,147.7134,147.9953,147.7134,147.9564,19929.0
2022-05-13 13:00:00,152.31,152.52,152.23,152.4,21662.0,148.005,148.209,147.9272,148.0924,21662.0
2022-05-13 13:05:00,152.38,152.38,152.08,152.23,15880.0,148.073,148.073,147.7815,147.9272,15880.0
2022-05-13 13:10:00,152.26,152.33,152.1,152.25,29571.0,147.9564,148.0244,147.8009,147.9467,29571.0
2022-05-13 13:15:00,152.23,152.26,151.93,152.0,65931.0,147.9272,147.9564,147.6357,147.7037,65931.0
2022-05-13 13:20:00,152.04,152.14,151.8,152.14,37346.0,147.7426,147.8398,147.5094,147.8398,37346.0
2022-05-13 13:25:00,152.15,152.26,152.02,152.04,27679.0,147.8495,147.9564,147.7232,147.7426,27679.0
2022-05-13 13:30:00,152.09,152.2,151.91,152.13,22918.0,147.7912,147.8981,147.6163,147.8301,22918.0
2022-05-13 13:35:00,152.08,152.11,151.81,151.82,29904.0,147.7815,147.8106,147.5191,147.5288,29904.0
2022-05-13 13:40:00,151.8,151.8,151.46,151.6,50089.0,147.5094,147.5094,147.179,147.315,50089.0
2022-05-13 13:45:00,151.6,151.68,151.34,151.6,120654.0,147.315,147.3928,147.0624,147.315,120654.0
2022-05-13 13:50:00,151.61,151.61,151.19,151.35,35888.0,147.3248,147.3248,146.9166,147.0721,35888.0
2022-05-13 13:55:00,151.32,151.36,151.01,151.19,44364.0,147.043,147.0818,146.7417,146.9166,44364.0
2022-05-13 14:00:00,151.19,151.19,150.49,150.58,148354.0,146.9166,146.9166,146.2364,146.3239,148354.0
2022-05-13 14:05:00,150.55,150.8,150.32,150.75,83990.0,146.2947,146.5376,146.0712,146.4891,83990.0
2022-05-13 14:10:00,150.75,150.99,150.57,150.59,24035.0,146.4891,146.7223,146.3142,146.3336,24035.0
2022-05-13 14:15:00,150.59,150.95,150.45,150.92,27806.0,146.3336,146.6834,146.1975,146.6543,27806.0
2022-05-13 14:20:00,150.95,150.95,150.33,150.38,21030.0,146.6834,146.6834,146.0809,146.1295,21030.0
2022-05-13 14:25:00,150.4,150.56,150.26,150.54,13294.0,146.149,146.3044,146.0129,146.285,13294.0
2022-05-13 14:30:00,150.54,151.37,150.54,150.98,53348.0,146.285,147.0915,146.285,146.7126,53348.0
2022-05-13 14:35:00,151.01,151.01,150.64,150.84,19864.0,146.7417,146.7417,146.3822,146.5765,19864.0
2022-05-13 14:40:00,150.84,151.14,150.69,151.07,21401.0,146.5765,146.868,146.4308,146.8,21401.0
2022-05-13 14:45:00,151.03,151.03,150.75,150.91,15537.0,146.7611,146.7611,146.4891,146.6445,15537.0
2022-05-13 14:50:00,150.89,151.68,150.89,151.68,26315.0,146.6251,147.3928,146.6251,147.3928,26315.0
2022-05-13 14:55:00,151.69,151.75,151.56,151.73,18696.0,147.4025,147.4608,147.2762,147.4414,18696.0
2022-05-13 15:00:00,151.76,151.96,151.63,151.65,29716.0,147.4705,147.6649,147.3442,147.3636,29716.0
2022-05-13 15:05:00,151.65,151.97,151.65,151.94,36378.0,147.3636,147.6746,147.3636,147.6454,36378.0
2022-05-13 15:10:00,151.95,152.38,151.9,152.36,46719.0,147.6551,148.073,147.6066,148.0536,46719.0
2022-05-13 15:15:00,152.36,152.5,152.17,152.42,25580.0,148.0536,148.1896,147.8689,148.1119,25580.0
2022-05-13 15:20:00,152.37,152.49,152.21,152.45,153953.0,148.0633,148.1799,147.9078,148.141,153953.0
2022-05-13 15:25:00,152.45,152.65,152.28,152.62,32131.0,148.141,148.3354,147.9758,148.3062,32131.0
2022-05-13 15:30:00,152.61,152.74,151.78,151.83,63477.0,148.2965,148.4228,147.49,147.5385,63477.0
2022-05-13 15:35:00,151.83,152.22,151.62,151.97,91080.0,147.5385,147.9175,147.3345,147.6746,91080.0
2022-05-13 15:40:00,151.99,152.36,151.94,152.17,58601.0,147.694,148.0536,147.6454,147.8689,58601.0
2022-05-13 15:45:00,152.22,152.4,151.81,152.11,81644.0,147.9175,148.0924,147.5191,147.8106,81644.0
2022-05-13 15:50:00,152.11,152.31,151.58,152.11,129584.0,147.8106,148.005,147.2956,147.8106,129584.0
2022-05-13 15:55:00,152.12,152.43,151.88,152.38,185659.0,147.8203,148.1216,147.5871,148.073,185659.0
2022-05-16 09:30:00,151.71,151.82,150.58,151.06,110422.0,147.4219,147.5288,146.3239,146.7903,110422.0
2022-05-16 09:35:00,151.06,151.48,150.15,151.48,120770.0,146.7903,147.1984,145.906,147.1984,120770.0
2022-05-16 09:40:00,151.49,151.72,150.33,150.34,138235.0,147.2081,147.4316,146.0809,146.0907,138235.0
2022-05-16 09:45:00,150.26,150.4,149.31,149.52,95717.0,146.0129,146.149,145.0898,145.2938,95717.0
2022-05-16 09:50:00,149.57,150.38,149.31,150.28,89943.0,145.3424,146.1295,145.0898,146.0323,89943.0
2022-05-16 09:55:00,150.31,150.52,149.78,150.08,89107.0,146.0615,146.2656,145.5465,145.838,89107.0
2022-05-16 10:00:00,150.08,150.25,149.49,149.98,88215.0,145.838,146.0032,145.2647,145.7408,88215.0
2022-05-16 10:05:00,150.0,151.1,149.91,151.1,97648.0,145.7603,146.8292,145.6728,146.8292,97648.0
2022-05-16 10:10:00,151.1,151.45,150.79,150.87,65019.0,146.8292,147.1693,146.5279,146.6057,65019.0
2022-05-16 10:15:00,150.86,151.51,150.81,151.16,65782.0,146.596,147.2276,146.5474,146.8875,65782.0
2022-05-16 10:20:00,151.14,151.56,151.09,151.31,61236.0,146.868,147.2762,146.8195,147.0332,61236.0
2022-05-16 10:25:00,151.23,151.68,150.86,151.6,72530.0,146.9555,147.3928,146.596,147.315,72530.0
2022-05-16 10:30:00,151.56,151.65,150.41,150.51,66771.0,147.2762,147.3636,146.1587,146.2558,66771.0
2022-05-16 10:35:00,150.52,150.67,150.32,150.55,58345.0,146.2656,146.4113,146.0712,146.2947,58345.0
2022-05-16 10:40:00,150.57,150.57,150.01,150.42,46039.0,146.3142,146.3142,145.77,146.1684,46039.0
2022-05-16 10:45:00,150.34,150.38,149.91,149.92,49530.0,146.0907,146.1295,145.6728,145.6825,49530.0
2022-05-16 10:50:00,149.91,150.02,149.34,149.43,46383.0,145.6728,145.7797,145.1189,145.2064,46383.0
2022-05-16 10:55:00,149.36,149.38,148.83,148.87,31329.0,145.1384,145.1578,144.6233,144.6622,31329.0
2022-05-16 11:00:00,148.88,149.12,148.74,149.06,25208.0,144.6719,144.9051,144.5359,144.8468,25208.0
2022-05-16 11:05:00,149.05,149.45,148.76,149.42,67367.0,144.8371,145.2258,144.5553,145.1967,67367.0
2022-05-16 11:10:00,149.4,149.49,149.18,149.32,28662.0,145.1772,145.2647,144.9634,145.0995,28662.0
2022-05-16 11:15:00,149.28,149.81,149.26,149.66,31061.0,145.0606,145.5756,145.0412,145.4299,31061.0
2022-05-16 11:20:00,149.6,149.6,149.2,149.33,28718.0,145.3716,145.3716,144.9829,145.1092,28718.0
2022-05-16 11:25:00,149.25,149.32,149.02,149.19,33886.0,145.0315,145.0995,144.808,144.9732,33886.0
2022-05-16 11:30:00,149.18,149.47,148.95,149.47,23100.0,144.9634,145.2452,144.7399,145.2452,23100.0
2022-05-16 11:35:00,149.46,149.47,148.69,149.39,41847.0,145.2355,145.2452,144.4873,145.1675,41847.0
2022-05-16 11:40:00,149.41,149.65,148.97,149.64,53437.0,145.1869,145.4202,144.7594,145.4104,53437.0
2022-05-16 11:45:00,149.61,149.98,149.54,149.94,25535.0,145.3813,145.7408,145.3133,145.702,25535.0
2022-05-16 11:50:00,149.93,150.12,149.63,150.12,33429.0,145.6922,145.8769,145.4007,145.8769,33429.0
2022-05-16 11:55:00,150.14,150.29,150.03,150.19,24585.0,145.8963,146.0421,145.7894,145.9449,24585.0
2022-05-16 12:00:00,150.22,150.54,150.08,150.33,30202.0,145.974,146.285,145.838,146.0809,30202.0
2022-05-16 12:05:00,150.32,150.34,149.8,149.94,49241.0,146.0712,146.0907,145.5659,145.702,49241.0
2022-05-16 12:10:00,149.94,150.02,149.71,149.83,24560.0,145.702,145.7797,145.4785,145.5951,24560.0
2022-05-16 12:15:00,149.84,149.84,149.51,149.72,30841.0,145.6048,145.6048,145.2841,145.4882,30841.0
2022-05-16 12:20:00,149.7,149.72,149.37,149.4,50703.0,145.4687,145.4882,145.1481,145.1772,50703.0
2022-05-16 12:25:00,149.45,149.62,149.31,149.5,27038.0,145.2258,145.391,145.0898,145.2744,27038.0
2022-05-16 12:30:00,149.5,149.68,149.35,149.56,15975.0,145.2744,145.4493,145.1286,145.3327,15975.0
2022-05-16 12:35:00,149.61,149.87,149.21,149.23,22765.0,145.3813,145.6339,144.9926,145.012,22765.0
2022-05-16 12:40:00,149.19,149.24,148.95,148.97,20861.0,144.9732,145.0217,144.7399,144.7594,20861.0
2022-05-16 12:45:00,148.96,149.39,148.85,149.38,28161.0,144.7497,145.1675,144.6428,145.1578,28161.0
2022-05-16 12:50:00,149.42,149.49,148.98,149.02,23176.0,145.1967,145.2647,144.7691,144.808,23176.0
2022-05-16 12:55:00,149.01,149.22,148.92,149.09,28342.0,144.7982,145.0023,144.7108,144.876,28342.0
2022-05-16 13:00:00,149.06,149.18,148.8,149.18,25723.0,144.8468,144.9634,144.5942,144.9634,25723.0
2022-05-16 13:05:00,149.15,149.36,148.98,149.32,27899.0,144.9343,145.1384,144.7691,145.0995,27899.0
2022-05-16 13:10:00,149.31,149.6,149.18,149.46,20712.0,145.0898,145.3716,144.9634,145.2355,20712.0
2022-05-16 13:15:00,149.43,149.45,148.85,148.9,38195.0,145.2064,145.2258,144.6428,144.6914,38195.0
2022-05-16 13:20:00,148.91,149.63,148.85,149.46,31242.0,144.7011,145.4007,144.6428,145.2355,31242.0
2022-05-16 13:25:00,149.47,149.93,149.47,149.84,36632.0,145.2452,145.6922,145.2452,145.6048,36632.0
2022-05-16 13:30:00,149.83,150.13,149.83,149.92,26868.0,145.5951,145.8866,145.5951,145.6825,26868.0
2022-05-16 13:35:00,149.89,150.14,149.78,150.06,39228.0,145.6534,145.8963,145.5465,145.8186,39228.0
2022-05-16 13:40:00,150.06,150.33,149.71,150.01,43064.0,145.8186,146.0809,145.4785,145.77,43064.0
2022-05-16 13:45:00,150.02,150.02,149.65,149.67,21869.0,145.7797,145.7797,145.4202,145.4396,21869.0
2022-05-16 13:50:00,149.69,149.91,149.65,149.8,64588.0,145.459,145.6728,145.4202,145.5659,64588.0
2022-05-16 13:55:00,149.82,150.01,149.74,149.85,29616.0,145.5853,145.77,145.5076,145.6145,29616.0
2022-05-16 14:00:00,149.84,150.03,149.51,150.02,32219.0,145.6048,145.7894,145.2841,145.7797,32219.0
2022-05-16 14:05:00,150.03,150.48,150.03,150.47,26893.0,145.7894,146.2267,145.7894,146.217,26893.0
2022-05-16 14:10:00,150.48,150.48,150.03,150.09,40777.0,146.2267,146.2267,145.7894,145.8477,40777.0
2022-05-16 14:15:00,150.08,150.27,149.95,150.14,25022.0,145.838,146.0226,145.7117,145.8963,25022.0
2022-05-16 14:20:00,150.15,150.41,150.09,150.39,21646.0,145.906,146.1587,145.8477,146.1392,21646.0
2022-05-16 14:25:00,150.39,150.64,150.26,150.59,35672.0,146.1392,146.3822,146.0129,146.3336,35672.0
2022-05-16 14:30:00,150.58,150.87,150.55,150.74,47150.0,146.3239,146.6057,146.2947,146.4793,47150.0
2022-05-16 14:35:00,150.75,150.75,150.39,150.62,46416.0,146.4891,146.4891,146.1392,146.3627,46416.0
2022-05-16 14:40:00,150.67,150.87,150.56,150.59,58463.0,146.4113,146.6057,146.3044,146.3336,58463.0
2022-05-16 14:45:00,150.6,150.64,150.23,150.26,32922.0,146.3433,146.3822,145.9838,146.0129,32922.0
2022-05-16 14:50:00,150.22,150.5,150.07,150.3,37209.0,145.974,146.2461,145.8283,146.0518,37209.0
2022-05-16 14:55:00,150.31,150.55,150.26,150.44,49857.0,146.0615,146.2947,146.0129,146.1878,49857.0
2022-05-16 15:00:00,150.47,150.49,150.13,150.35,37753.0,146.217,146.2364,145.8866,146.1004,37753.0
2022-05-16 15:05:00,150.34,150.47,150.07,150.07,56884.0,146.0907,146.217,145.8283,145.8283,56884.0
2022-05-16 15:10:00,150.06,150.06,149.39,149.48,52487.0,145.8186,145.8186,145.1675,145.255,52487.0
2022-05-16 15:15:00,149.43,149.64,149.2,149.41,49635.0,145.2064,145.4104,144.9829,145.1869,49635.0
2022-05-16 15:20:00,149.39,149.46,149.17,149.31,63766.0,145.1675,145.2355,144.9537,145.0898,63766.0
2022-05-16 15:25:00,149.32,149.44,149.21,149.33,37759.0,145.0995,145.2161,144.9926,145.1092,37759.0
2022-05-16 15:30:00,149.35,149.43,148.91,149.02,92838.0,145.1286,145.2064,144.7011,144.808,92838.0
2022-05-16 15:35:00,149.01,149.1,148.81,149.03,84477.0,144.7982,144.8857,144.6039,144.8177,84477.0
2022-05-16 15:40:00,149.02,149.1,148.69,148.73,59044.0,144.808,144.8857,144.4873,144.5262,59044.0
2022-05-16 15:45:00,148.72,148.86,148.66,148.85,61034.0,144.5164,144.6525,144.4581,144.6428,61034.0
2022-05-16 15:50:00,148.87,149.42,148.85,149.16,167315.0,144.6622,145.1967,144.6428,144.944,167315.0
2022-05-16 15:55:00,149.15,149.22,148.71,149.11,465539.0,144.9343,145.0023,144.5067,144.8954,465539.0
2022-05-17 09:30:00,152.0,152.56,151.56,152.54,121683.0,147.7037,148.2479,147.2762,148.2285,121683.0
2022-05-17 09:35:00,152.58,152.58,151.88,152.32,129535.0,148.2673,148.2673,147.5871,148.0147,129535.0
2022-05-17 09:40:00,152.35,152.62,152.0,152.16,222005.0,148.0438,148.3062,147.7037,147.8592,222005.0
2022-05-17 09:45:00,152.13,152.28,151.1,151.1,238979.0,147.8301,147.9758,146.8292,146.8292,238979.0
2022-05-17 09:50:00,151.08,151.66,151.07,151.13,117100.0,146.8097,147.3733,146.8,146.8583,117100.0
2022-05-17 09:55:00,151.13,151.71,151.05,151.15,82827.0,146.8583,147.4219,146.7806,146.8778,82827.0
2022-05-17 10:00:00,151.16,151.61,151.16,151.48,74226.0,146.8875,147.3248,146.8875,147.1984,74226.0
2022-05-17 10:05:00,151.47,151.52,150.77,150.85,61731.0,147.1887,147.2373,146.5085,146.5862,61731.0
2022-05-17 10:10:00,150.81,150.81,150.42,150.54,41911.0,146.5474,146.5474,146.1684,146.285,41911.0
2022-05-17 10:15:00,150.61,150.86,150.4,150.79,55344.0,146.353,146.596,146.149,146.5279,55344.0
2022-05-17 10:20:00,150.81,150.89,150.42,150.57,44399.0,146.5474,146.6251,146.1684,146.3142,44399.0
2022-05-17 10:25:00,150.57,150.68,149.89,149.91,40055.0,146.3142,146.421,145.6534,145.6728,40055.0
2022-05-17 10:30:00,149.92,150.26,149.85,149.91,32807.0,145.6825,146.0129,145.6145,145.6728,32807.0
2022-05-17 10:35:00,149.9,149.9,149.34,149.39,48167.0,145.6631,145.6631,145.1189,145.1675,48167.0
2022-05-17 10:40:00,149.41,149.41,149.13,149.35,35587.0,145.1869,145.1869,144.9149,145.1286,35587.0
2022-05-17 10:45:00,149.34,149.34,149.0,149.14,75508.0,145.1189,145.1189,144.7885,144.9246,75508.0
2022-05-17 10:50:00,149.13,149.34,148.95,149.2,56064.0,144.9149,145.1189,144.7399,144.9829,56064.0
2022-05-17 10:55:00,149.16,149.39,149.05,149.32,39275.0,144.944,145.1675,144.8371,145.0995,39275.0
2022-05-17 11:00:00,149.33,149.67,149.24,149.66,28051.0,145.1092,145.4396,145.0217,145.4299,28051.0
2022-05-17 11:05:00,149.61,149.76,149.44,149.56,20646.0,145.3813,145.527,145.2161,145.3327,20646.0
2022-05-17 11:10:00,149.57,149.64,149.42,149.57,36433.0,145.3424,145.4104,145.1967,145.3424,36433.0
2022-05-17 11:15:00,149.57,149.9,149.38,149.9,31236.0,145.3424,145.6631,145.1578,145.6631,31236.0
2022-05-17 11:20:00,149.9,150.12,149.74,149.98,29474.0,145.6631,145.8769,145.5076,145.7408,29474.0
2022-05-17 11:25:00,149.97,150.36,149.92,150.25,27872.0,145.7311,146.1101,145.6825,146.0032,27872.0
2022-05-17 11:30:00,150.29,150.73,150.26,150.67,21507.0,146.0421,146.4696,146.0129,146.4113,21507.0
2022-05-17 11:35:00,150.64,150.77,150.55,150.69,31683.0,146.3822,146.5085,146.2947,146.4308,31683.0
2022-05-17 11:40:00,150.68,150.86,150.58,150.61,28830.0,146.421,146.596,146.3239,146.353,28830.0
2022-05-17 11:45:00,150.65,150.75,150.5,150.56,26353.0,146.3919,146.4891,146.2461,146.3044,26353.0
2022-05-17 11:50:00,150.62,151.05,150.6,150.94,25238.0,146.3627,146.7806,146.3433,146.6737,25238.0
2022-05-17 11:55:00,150.92,150.92,150.75,150.84,18941.0,146.6543,146.6543,146.4891,146.5765,18941.0
2022-05-17 12:00:00,150.85,151.01,150.64,151.01,31886.0,146.5862,146.7417,146.3822,146.7417,31886.0
2022-05-17 12:05:00,150.96,150.99,150.45,150.66,23724.0,146.6931,146.7223,146.1975,146.4016,23724.0
2022-05-17 12:10:00,150.65,150.79,150.47,150.7,21405.0,146.3919,146.5279,146.217,146.4405,21405.0
2022-05-17 12:15:00,150.66,151.16,150.64,150.98,17181.0,146.4016,146.8875,146.3822,146.7126,17181.0
2022-05-17 12:20:00,150.94,151.08,150.85,151.08,15974.0,146.6737,146.8097,146.5862,146.8097,15974.0
2022-05-17 12:25:00,151.08,151.38,151.02,151.22,39924.0,146.8097,147.1013,146.7514,146.9458,39924.0
2022-05-17 12:30:00,151.22,151.27,151.08,151.26,23769.0,146.9458,146.9944,146.8097,146.9846,23769.0
2022-05-17 12:35:00,151.28,151.51,151.09,151.1,28459.0,147.0041,147.2276,146.8195,146.8292,28459.0
2022-05-17 12:40:00,151.15,151.29,151.01,151.21,34312.0,146.8778,147.0138,146.7417,146.9361,34312.0
2022-05-17 12:45:00,151.21,151.33,151.0,151.04,38810.0,146.9361,147.0527,146.732,146.7709,38810.0
2022-05-17 12:50:00,151.02,151.06,150.86,150.97,23789.0,146.7514,146.7903,146.596,146.7028,23789.0
2022-05-17 12:55:00,150.98,151.0,150.85,150.88,20314.0,146.7126,146.732,146.5862,146.6154,20314.0
2022-05-17 13:00:00,150.86,150.92,150.55,150.73,17450.0,146.596,146.6543,146.2947,146.4696,17450.0
2022-05-17 13:05:00,150.7,151.22,150.7,151.11,13526.0,146.4405,146.9458,146.4405,146.8389,13526.0
2022-05-17 13:10:00,151.13,151.47,151.07,151.46,8644.0,146.8583,147.1887,146.8,147.179,8644.0
2022-05-17 13:15:00,151.5,151.66,151.46,151.62,13099.0,147.2179,147.3733,147.179,147.3345,13099.0
2022-05-17 13:20:00,151.61,151.84,151.58,151.65,24886.0,147.3248,147.5483,147.2956,147.3636,24886.0
2022-05-17 13:25:00,151.65,151.82,151.57,151.63,16288.0,147.3636,147.5288,147.2859,147.3442,16288.0
2022-05-17 13:30:00,151.67,151.85,151.63,151.73,17500.0,147.3831,147.558,147.3442,147.4414,17500.0
2022-05-17 13:35:00,151.73,151.85,151.6,151.67,31280.0,147.4414,147.558,147.315,147.3831,31280.0
2022-05-17 13:40:00,151.64,151.78,151.55,151.65,36816.0,147.3539,147.49,147.2665,147.3636,36816.0
2022-05-17 13:45:00,151.64,151.7,151.46,151.65,23732.0,147.3539,147.4122,147.179,147.3636,23732.0
2022-05-17 13:50:00,151.65,151.74,151.62,151.71,14836.0,147.3636,147.4511,147.3345,147.4219,14836.0
2022-05-17 13:55:00,151.72,151.84,151.48,151.54,38146.0,147.4316,147.5483,147.1984,147.2567,38146.0
2022-05-17 14:00:00,151.56,151.64,151.26,151.36,17691.0,147.2762,147.3539,146.9846,147.0818,17691.0
2022-05-17 14:05:00,151.39,152.23,151.39,152.12,57746.0,147.111,147.9272,147.111,147.8203,57746.0
2022-05-17 14:10:00,152.06,152.09,150.73,150.98,182121.0,147.762,147.7912,146.4696,146.7126,182121.0
2022-05-17 14:15:00,151.06,151.28,150.72,150.94,99277.0,146.7903,147.0041,146.4599,146.6737,99277.0
2022-05-17 14:20:00,150.9,150.93,150.23,150.82,100374.0,146.6348,146.664,145.9838,146.5571,100374.0
2022-05-17 14:25:00,150.77,151.24,150.63,150.83,38305.0,146.5085,146.9652,146.3725,146.5668,38305.0
2022-05-17 14:30:00,150.75,151.06,150.49,150.52,77247.0,146.4891,146.7903,146.2364,146.2656,77247.0
2022-05-17 14:35:00,150.51,151.16,150.38,151.16,64835.0,146.2558,146.8875,146.1295,146.8875,64835.0
2022-05-17 14:40:00,151.16,151.63,151.13,151.48,69877.0,146.8875,147.3442,146.8583,147.1984,69877.0
2022-05-17 14:45:00,151.54,152.46,151.47,152.38,40273.0,147.2567,148.1507,147.1887,148.073,40273.0
2022-05-17 14:50:00,152.37,152.4,151.99,151.99,57579.0,148.0633,148.0924,147.694,147.694,57579.0
2022-05-17 14:55:00,151.99,152.25,151.87,152.04,29431.0,147.694,147.9467,147.5774,147.7426,29431.0
2022-05-17 15:00:00,152.02,152.69,151.98,152.62,80743.0,147.7232,148.3742,147.6843,148.3062,80743.0
2022-05-17 15:05:00,152.61,152.86,152.45,152.67,94759.0,148.2965,148.5394,148.141,148.3548,94759.0
2022-05-17 15:10:00,152.63,152.68,152.41,152.52,40074.0,148.3159,148.3645,148.1021,148.209,40074.0
2022-05-17 15:15:00,152.58,152.74,152.46,152.65,43534.0,148.2673,148.4228,148.1507,148.3354,43534.0
2022-05-17 15:20:00,152.71,152.81,152.45,152.57,50820.0,148.3937,148.4908,148.141,148.2576,50820.0
2022-05-17 15:25:00,152.57,152.71,152.5,152.62,38117.0,148.2576,148.3937,148.1896,148.3062,38117.0
2022-05-17 15:30:00,152.61,152.79,152.51,152.69,53687.0,148.2965,148.4714,148.1993,148.3742,53687.0
2022-05-17 15:35:00,152.71,152.77,152.51,152.53,56220.0,148.3937,148.452,148.1993,148.2188,56220.0
2022-05-17 15:40:00,152.51,152.76,152.4,152.67,69312.0,148.1993,148.4423,148.0924,148.3548,69312.0
2022-05-17 15:45:00,152.65,152.65,152.02,152.18,163968.0,148.3354,148.3354,147.7232,147.8786,163968.0
2022-05-17 15:50:00,152.2,152.6,152.2,152.56,124810.0,147.8981,148.2868,147.8981,148.2479,124810.0
2022-05-17 15:55:00,152.51,152.85,152.39,152.82,168388.0,148.1993,148.5297,148.0827,148.5006,168388.0
2022-05-18 09:30:00,148.33,148.63,147.98,148.11,207283.0,144.1375,144.429,143.7974,143.9237,207283.0
2022-05-18 09:35:00,148.08,148.48,147.46,147.62,169756.0,143.8945,144.2832,143.2921,143.4475,169756.0
2022-05-18 09:40:00,147.61,147.77,147.23,147.49,143047.0,143.4378,143.5933,143.0686,143.3212,143047.0
2022-05-18 09:45:00,147.51,147.94,147.36,147.63,125043.0,143.3406,143.7585,143.1949,143.4572,125043.0
2022-05-18 09:50:00,147.64,147.86,147.24,147.44,128833.0,143.467,143.6807,143.0783,143.2726,128833.0
2022-05-18 09:55:00,147.42,147.6,146.81,147.08,125797.0,143.2532,143.4281,142.6604,142.9228,125797.0
2022-05-18 10:00:00,147.1,147.7,146.97,147.55,111643.0,142.9422,143.5253,142.8159,143.3795,111643.0
2022-05-18 10:05:00,147.59,148.04,147.52,147.6,75187.0,143.4184,143.8557,143.3504,143.4281,75187.0
2022-05-18 10:10:00,147.52,147.94,147.38,147.89,76156.0,143.3504,143.7585,143.2143,143.7099,76156.0
2022-05-18 10:15:00,147.9,148.1,147.47,147.65,61432.0,143.7196,143.914,143.3018,143.4767,61432.0
2022-05-18 10:20:00,147.57,148.01,147.47,147.63,64805.0,143.3989,143.8265,143.3018,143.4572,64805.0
2022-05-18 10:25:00,147.62,148.01,147.2,147.21,77353.0,143.4475,143.8265,143.0394,143.0491,77353.0
2022-05-18 10:30:00,147.09,147.24,146.83,146.9,54216.0,142.9325,143.0783,142.6799,142.7479,54216.0
2022-05-18 10:35:00,146.87,146.91,146.61,146.91,62441.0,142.7187,142.7576,142.4661,142.7576,62441.0
2022-05-18 10:40:00,146.9,147.02,146.71,146.9,67402.0,142.7479,142.8645,142.5633,142.7479,67402.0
2022-05-18 10:45:00,146.87,147.48,146.74,147.34,49771.0,142.7187,143.3115,142.5924,143.1754,49771.0
2022-05-18 10:50:00,147.34,147.34,146.98,147.04,40517.0,143.1754,143.1754,142.8256,142.8839,40517.0
2022-05-18 10:55:00,147.0,147.31,146.85,147.31,38200.0,142.8451,143.1463,142.6993,143.1463,38200.0
2022-05-18 11:00:00,147.26,147.26,146.69,146.72,32143.0,143.0977,143.0977,142.5438,142.573,32143.0
2022-05-18 11:05:00,146.69,146.78,146.37,146.44,57855.0,142.5438,142.6313,142.2329,142.3009,57855.0
2022-05-18 11:10:00,146.43,146.45,146.19,146.24,30787.0,142.2912,142.3106,142.058,142.1065,30787.0
2022-05-18 11:15:00,146.24,146.27,145.72,145.79,51936.0,142.1065,142.1357,141.6012,141.6693,51936.0
2022-05-18 11:20:00,145.78,145.78,145.41,145.48,83833.0,141.6595,141.6595,141.3,141.368,83833.0
2022-05-18 11:25:00,145.49,145.7,145.04,145.15,59297.0,141.3777,141.5818,140.9405,141.0473,59297.0
2022-05-18 11:30:00,145.17,145.28,144.84,145.18,77115.0,141.0668,141.1737,140.7461,141.0765,77115.0
2022-05-18 11:35:00,145.16,145.68,145.16,145.44,46346.0,141.0571,141.5624,141.0571,141.3291,46346.0
2022-05-18 11:40:00,145.39,145.79,145.29,145.76,33079.0,141.2806,141.6693,141.1834,141.6401,33079.0
2022-05-18 11:45:00,145.75,145.75,145.3,145.5,32250.0,141.6304,141.6304,141.1931,141.3875,32250.0
2022-05-18 11:50:00,145.48,145.56,144.82,144.82,21973.0,141.368,141.4458,140.7267,140.7267,21973.0
2022-05-18 11:55:00,144.81,145.06,144.77,144.83,21809.0,140.717,140.9599,140.6781,140.7364,21809.0
2022-05-18 12:00:00,144.82,144.84,144.5,144.67,26372.0,140.7267,140.7461,140.4157,140.5809,26372.0
2022-05-18 12:05:00,144.64,144.65,144.05,144.17,34009.0,140.5518,140.5615,139.9784,140.095,34009.0
2022-05-18 12:10:00,144.16,144.46,143.99,144.43,67254.0,140.0853,140.3768,139.9201,140.3477,67254.0
2022-05-18 12:15:00,144.39,144.64,144.34,144.37,42937.0,140.3088,140.5518,140.2602,140.2894,42937.0
2022-05-18 12:20:00,144.37,144.44,143.68,143.76,44659.0,140.2894,140.3574,139.6189,139.6966,44659.0
2022-05-18 12:25:00,143.69,143.98,143.69,143.82,29180.0,139.6286,139.9104,139.6286,139.7549,29180.0
2022-05-18 12:30:00,143.83,143.93,143.6,143.93,25027.0,139.7647,139.8618,139.5412,139.8618,25027.0
2022-05-18 12:35:00,143.88,144.16,143.82,144.04,46908.0,139.8132,140.0853,139.7549,139.9687,46908.0
2022-05-18 12:40:00,144.02,144.1,143.74,143.83,61674.0,139.9493,140.027,139.6772,139.7647,61674.0
2022-05-18 12:45:00,143.82,144.33,143.7,144.33,46317.0,139.7549,140.2505,139.6383,140.2505,46317.0
2022-05-18 12:50:00,144.38,144.61,144.3,144.55,48359.0,140.2991,140.5226,140.2214,140.4643,48359.0
2022-05-18 12:55:00,144.56,144.69,144.43,144.63,29713.0,140.474,140.6003,140.3477,140.542,29713.0
2022-05-18 13:00:00,144.62,144.62,144.17,144.21,57440.0,140.5323,140.5323,140.095,140.1339,57440.0
2022-05-18 13:05:00,144.2,144.21,143.47,143.5,34982.0,140.1242,140.1339,139.4148,139.444,34982.0
2022-05-18 13:10:00,143.5,143.6,143.22,143.22,93536.0,139.444,139.5412,139.1719,139.1719,93536.0
2022-05-18 13:15:00,143.21,143.32,142.96,143.05,45201.0,139.1622,139.2691,138.9192,139.0067,45201.0
2022-05-18 13:20:00,143.05,143.36,143.05,143.22,57045.0,139.0067,139.3079,139.0067,139.1719,57045.0
2022-05-18 13:25:00,143.22,143.26,143.02,143.18,69491.0,139.1719,139.2108,138.9776,139.133,69491.0
2022-05-18 13:30:00,143.14,143.38,143.04,143.35,58269.0,139.0942,139.3274,138.997,139.2982,58269.0
2022-05-18 13:35:00,143.34,143.47,143.18,143.34,40248.0,139.2885,139.4148,139.133,139.2885,40248.0
2022-05-18 13:40:00,143.34,143.34,142.62,142.74,40542.0,139.2885,139.2885,138.5889,138.7055,40542.0
2022-05-18 13:45:00,142.72,142.78,142.39,142.43,51413.0,138.686,138.7443,138.3654,138.4042,51413.0
2022-05-18 13:50:00,142.41,142.47,142.22,142.35,31186.0,138.3848,138.4431,138.2002,138.3265,31186.0
2022-05-18 13:55:00,142.36,142.39,142.09,142.35,105820.0,138.3362,138.3654,138.0738,138.3265,105820.0
2022-05-18 14:00:00,142.37,142.44,142.09,142.32,59254.0,138.3459,138.4139,138.0738,138.2973,59254.0
2022-05-18 14:05:00,142.36,142.39,142.04,142.33,66138.0,138.3362,138.3654,138.0253,138.3071,66138.0
2022-05-18 14:10:00,142.38,142.52,142.12,142.23,27504.0,138.3556,138.4917,138.103,138.2099,27504.0
2022-05-18 14:15:00,142.21,142.57,142.07,142.47,42520.0,138.1904,138.5403,138.0544,138.4431,42520.0
2022-05-18 14:20:00,142.49,142.65,142.29,142.43,16501.0,138.4625,138.618,138.2682,138.4042,16501.0
2022-05-18 14:25:00,142.45,142.69,142.43,142.64,33223.0,138.4237,138.6569,138.4042,138.6083,33223.0
2022-05-18 14:30:00,142.63,142.78,142.1,142.15,63504.0,138.5986,138.7443,138.0836,138.1321,63504.0
2022-05-18 14:35:00,142.14,142.16,141.88,142.09,32425.0,138.1224,138.1419,137.8698,138.0738,32425.0
2022-05-18 14:40:00,142.09,142.35,142.07,142.17,23771.0,138.0738,138.3265,138.0544,138.1516,23771.0
2022-05-18 14:45:00,142.16,142.5,141.93,142.47,46907.0,138.1419,138.4722,137.9184,138.4431,46907.0
2022-05-18 14:50:00,142.39,142.53,142.06,142.11,48699.0,138.3654,138.5014,138.0447,138.0933,48699.0
2022-05-18 14:55:00,142.14,142.3,141.85,141.97,118524.0,138.1224,138.2779,137.8406,137.9572,118524.0
2022-05-18 15:00:00,141.96,142.38,141.95,142.25,90887.0,137.9475,138.3556,137.9378,138.2293,90887.0
2022-05-18 15:05:00,142.24,142.72,142.24,142.32,87386.0,138.2196,138.686,138.2196,138.2973,87386.0
2022-05-18 15:10:00,142.31,142.52,142.08,142.09,38750.0,138.2876,138.4917,138.0641,138.0738,38750.0
2022-05-18 15:15:00,142.07,142.38,142.07,142.18,61937.0,138.0544,138.3556,138.0544,138.1613,61937.0
2022-05-18 15:20:00,142.17,142.35,141.76,141.87,86825.0,138.1516,138.3265,137.7532,137.8601,86825.0
2022-05-18 15:25:00,141.84,141.93,141.71,141.84,45165.0,137.8309,137.9184,137.7046,137.8309,45165.0
2022-05-18 15:30:00,141.84,142.01,141.77,141.89,78465.0,137.8309,137.9961,137.7629,137.8795,78465.0
2022-05-18 15:35:00,141.87,142.79,141.82,142.62,219055.0,137.8601,138.7541,137.8115,138.5889,219055.0
2022-05-18 15:40:00,142.61,142.81,142.14,142.28,130215.0,138.5791,138.7735,138.1224,138.2585,130215.0
2022-05-18 15:45:00,142.31,142.48,142.13,142.22,137738.0,138.2876,138.4528,138.1127,138.2002,137738.0
2022-05-18 15:50:00,142.21,142.6,142.13,142.23,234817.0,138.1904,138.5694,138.1127,138.2099,234817.0
2022-05-18 15:55:00,142.21,142.91,142.21,142.82,357322.0,138.1904,138.8707,138.1904,138.7832,357322.0
2022-05-19 09:30:00,141.91,142.67,141.73,142.26,166062.0,137.8989,138.6374,137.724,138.239,166062.0
2022-05-19 09:35:00,142.24,143.18,141.96,142.9,133815.0,138.2196,139.133,137.9475,138.8609,133815.0
2022-05-19 09:40:00,142.85,142.93,141.74,141.81,195622.0,138.8124,138.8901,137.7337,137.8018,195622.0
2022-05-19 09:45:00,141.79,141.89,141.05,141.18,200766.0,137.7823,137.8795,137.0632,137.1896,200766.0
2022-05-19 09:50:00,141.19,142.41,141.09,142.23,196413.0,137.1993,138.3848,137.1021,138.2099,196413.0
2022-05-19 09:55:00,142.21,143.0,142.13,142.48,142796.0,138.1904,138.9581,138.1127,138.4528,142796.0
2022-05-19 10:00:00,142.45,143.94,142.33,143.53,160533.0,138.4237,139.8715,138.3071,139.4731,160533.0
2022-05-19 10:05:00,143.61,143.77,142.84,143.11,114224.0,139.5509,139.7064,138.8026,139.065,114224.0
2022-05-19 10:10:00,143.14,143.74,142.97,143.15,133098.0,139.0942,139.6772,138.929,139.1039,133098.0
2022-05-19 10:15:00,143.16,143.82,143.0,143.28,187039.0,139.1136,139.7549,138.9581,139.2302,187039.0
2022-05-19 10:20:00,143.27,143.95,143.2,143.49,95455.0,139.2205,139.8813,139.1525,139.4343,95455.0
2022-05-19 10:25:00,143.48,143.56,142.53,142.78,62608.0,139.4245,139.5023,138.5014,138.7443,62608.0
2022-05-19 10:30:00,142.8,143.45,142.35,143.44,112983.0,138.7638,139.3954,138.3265,139.3857,112983.0
2022-05-19 10:35:00,143.41,143.73,142.67,142.88,68161.0,139.3565,139.6675,138.6374,138.8415,68161.0
2022-05-19 10:40:00,142.85,143.08,142.54,142.7,72717.0,138.8124,139.0359,138.5111,138.6666,72717.0
2022-05-19 10:45:00,142.74,143.23,142.65,142.81,119946.0,138.7055,139.1816,138.618,138.7735,119946.0
2022-05-19 10:50:00,142.78,143.56,142.61,143.53,82379.0,138.7443,139.5023,138.5791,139.4731,82379.0
2022-05-19 10:55:00,143.54,143.82,143.19,143.51,78314.0,139.4829,139.7549,139.1427,139.4537,78314.0
2022-05-19 11:00:00,143.53,143.78,143.44,143.44,45517.0,139.4731,139.7161,139.3857,139.3857,45517.0
2022-05-19 11:05:00,143.49,143.55,142.83,143.39,65643.0,139.4343,139.4926,138.7929,139.3371,65643.0
2022-05-19 11:10:00,143.38,143.93,143.35,143.41,71327.0,139.3274,139.8618,139.2982,139.3565,71327.0
2022-05-19 11:15:00,143.41,143.53,143.04,143.48,47378.0,139.3565,139.4731,138.997,139.4245,47378.0
2022-05-19 11:20:00,143.44,143.95,143.23,143.85,52732.0,139.3857,139.8813,139.1816,139.7841,52732.0
2022-05-19 11:25:00,143.82,143.96,143.42,143.56,55905.0,139.7549,139.891,139.3662,139.5023,55905.0
2022-05-19 11:30:00,143.62,144.31,143.61,144.28,30839.0,139.5606,140.2311,139.5509,140.2019,30839.0
2022-05-19 11:35:00,144.32,144.84,144.14,144.68,49419.0,140.2408,140.7461,140.0659,140.5906,49419.0
2022-05-19 11:40:00,144.74,145.19,144.71,145.02,44675.0,140.6489,141.0862,140.6198,140.921,44675.0
2022-05-19 11:45:00,145.03,145.09,144.83,144.94,43284.0,140.9307,140.989,140.7364,140.8433,43284.0
2022-05-19 11:50:00,144.93,144.96,144.33,144.41,60750.0,140.8336,140.8627,140.2505,140.3283,60750.0
2022-05-19 11:55:00,144.36,144.62,144.14,144.57,41595.0,140.2797,140.5323,140.0659,140.4837,41595.0
2022-05-19 12:00:00,144.58,144.75,144.43,144.63,84935.0,140.4935,140.6587,140.3477,140.542,84935.0
2022-05-19 12:05:00,144.62,144.8,144.42,144.64,27970.0,140.5323,140.7072,140.338,140.5518,27970.0
2022-05-19 12:10:00,144.69,144.86,144.56,144.61,34928.0,140.6003,140.7655,140.474,140.5226,34928.0
2022-05-19 12:15:00,144.63,144.85,144.25,144.33,27261.0,140.542,140.7558,140.1728,140.2505,27261.0
2022-05-19 12:20:00,144.34,144.34,143.82,144.09,32953.0,140.2602,140.2602,139.7549,140.0173,32953.0
2022-05-19 12:25:00,144.07,144.34,143.93,144.29,45793.0,139.9979,140.2602,139.8618,140.2117,45793.0
2022-05-19 12:30:00,144.25,144.38,143.99,144.08,36332.0,140.1728,140.2991,139.9201,140.0076,36332.0
2022-05-19 12:35:00,144.08,144.08,143.41,143.46,25273.0,140.0076,140.0076,139.3565,139.4051,25273.0
2022-05-19 12:40:00,143.42,143.5,143.11,143.16,36570.0,139.3662,139.444,139.065,139.1136,36570.0
2022-05-19 12:45:00,143.1,143.22,142.88,142.97,40943.0,139.0553,139.1719,138.8415,138.929,40943.0
2022-05-19 12:50:00,142.99,143.28,142.99,143.09,30654.0,138.9484,139.2302,138.9484,139.0456,30654.0
2022-05-19 12:55:00,143.02,143.51,142.87,143.41,31082.0,138.9776,139.4537,138.8318,139.3565,31082.0
2022-05-19 13:00:00,143.4,143.61,143.19,143.33,37374.0,139.3468,139.5509,139.1427,139.2788,37374.0
2022-05-19 13:05:00,143.34,143.76,143.25,143.42,59640.0,139.2885,139.6966,139.2011,139.3662,59640.0
2022-05-19 13:10:00,143.45,143.46,142.65,142.89,85166.0,139.3954,139.4051,138.618,138.8512,85166.0
2022-05-19 13:15:00,142.9,143.35,142.63,143.32,70756.0,138.8609,139.2982,138.5986,139.2691,70756.0
2022-05-19 13:20:00,143.33,143.55,143.06,143.45,48957.0,139.2788,139.4926,139.0164,139.3954,48957.0
2022-05-19 13:25:00,143.44,143.6,143.21,143.28,25180.0,139.3857,139.5412,139.1622,139.2302,25180.0
2022-05-19 13:30:00,143.32,143.81,143.17,143.42,90307.0,139.2691,139.7452,139.1233,139.3662,90307.0
2022-05-19 13:35:00,143.39,143.67,143.26,143.62,40523.0,139.3371,139.6092,139.2108,139.5606,40523.0
2022-05-19 13:40:00,143.61,143.81,143.4,143.68,25630.0,139.5509,139.7452,139.3468,139.6189,25630.0
2022-05-19 13:45:00,143.64,143.79,142.96,143.02,39979.0,139.58,139.7258,138.9192,138.9776,39979.0
2022-05-19 13:50:00,143.05,144.0,142.99,143.93,35121.0,139.0067,139.9299,138.9484,139.8618,35121.0
2022-05-19 13:55:00,143.93,144.92,143.92,144.61,59010.0,139.8618,140.8238,139.8521,140.5226,59010.0
2022-05-19 14:00:00,144.64,144.66,144.0,144.12,46263.0,140.5518,140.5712,139.9299,140.0465,46263.0
2022-05-19 14:05:00,144.08,144.17,143.8,144.1,35833.0,140.0076,140.095,139.7355,140.027,35833.0
2022-05-19 14:10:00,144.13,144.45,144.0,144.19,45775.0,140.0562,140.3671,139.9299,140.1145,45775.0
2022-05-19 14:15:00,144.21,144.49,143.97,143.97,34245.0,140.1339,140.406,139.9007,139.9007,34245.0
2022-05-19 14:20:00,144.0,144.32,143.88,144.1,33973.0,139.9299,140.2408,139.8132,140.027,33973.0
2022-05-19 14:25:00,144.15,144.2,143.83,144.07,42286.0,140.0756,140.1242,139.7647,139.9979,42286.0
2022-05-19 14:30:00,144.05,144.34,143.9,144.14,41830.0,139.9784,140.2602,139.8327,140.0659,41830.0
2022-05-19 14:35:00,144.1,144.82,143.94,144.55,31131.0,140.027,140.7267,139.8715,140.4643,31131.0
2022-05-19 14:40:00,144.43,144.48,143.87,144.32,35665.0,140.3477,140.3963,139.8035,140.2408,35665.0
2022-05-19 14:45:00,144.33,144.68,144.12,144.68,27690.0,140.2505,140.5906,140.0465,140.5906,27690.0
2022-05-19 14:50:00,144.71,144.9,144.52,144.81,37287.0,140.6198,140.8044,140.4352,140.717,37287.0
2022-05-19 14:55:00,144.84,144.84,144.3,144.73,38019.0,140.7461,140.7461,140.2214,140.6392,38019.0
2022-05-19 15:00:00,144.73,145.27,144.59,145.08,83515.0,140.6392,141.164,140.5032,140.9793,83515.0
2022-05-19 15:05:00,145.09,145.16,144.6,144.62,54123.0,140.989,141.0571,140.5129,140.5323,54123.0
2022-05-19 15:10:00,144.59,144.65,144.14,144.38,68422.0,140.5032,140.5615,140.0659,140.2991,68422.0
2022-05-19 15:15:00,144.37,144.46,143.94,144.07,61203.0,140.2894,140.3768,139.8715,139.9979,61203.0
2022-05-19 15:20:00,144.06,144.06,143.6,143.6,55045.0,139.9882,139.9882,139.5412,139.5412,55045.0
2022-05-19 15:25:00,143.59,143.78,143.39,143.45,53585.0,139.5314,139.7161,139.3371,139.3954,53585.0
2022-05-19 15:30:00,143.36,143.66,143.27,143.3,65645.0,139.3079,139.5995,139.2205,139.2496,65645.0
2022-05-19 15:35:00,143.28,143.42,143.08,143.2,68292.0,139.2302,139.3662,139.0359,139.1525,68292.0
2022-05-19 15:40:00,143.2,143.67,143.01,143.62,81963.0,139.1525,139.6092,138.9678,139.5606,81963.0
2022-05-19 15:45:00,143.65,143.82,143.08,143.3,76873.0,139.5897,139.7549,139.0359,139.2496,76873.0
2022-05-19 15:50:00,143.31,143.44,142.78,142.95,163666.0,139.2594,139.3857,138.7443,138.9095,163666.0
2022-05-19 15:55:00,142.96,143.18,142.8,142.89,325817.0,138.9192,139.133,138.7638,138.8512,325817.0
2022-05-20 09:30:00,144.12,144.27,143.31,143.58,161665.0,140.0465,140.1922,139.2594,139.5217,161665.0
2022-05-20 09:35:00,143.67,143.67,142.76,143.28,144026.0,139.6092,139.6092,138.7249,139.2302,144026.0
2022-05-20 09:40:00,143.25,143.62,142.96,143.51,133187.0,139.2011,139.5606,138.9192,139.4537,133187.0
2022-05-20 09:45:00,143.56,143.65,142.38,142.47,117348.0,139.5023,139.5897,138.3556,138.4431,117348.0
2022-05-20 09:50:00,142.48,142.7,142.09,142.33,125987.0,138.4528,138.6666,138.0738,138.3071,125987.0
2022-05-20 09:55:00,142.33,142.53,142.05,142.27,120136.0,138.3071,138.5014,138.035,138.2487,120136.0
2022-05-20 10:00:00,142.29,142.4,141.76,142.1,128519.0,138.2682,138.3751,137.7532,138.0836,128519.0
2022-05-20 10:05:00,142.13,142.14,141.01,141.06,95985.0,138.1127,138.1224,137.0244,137.073,95985.0
2022-05-20 10:10:00,141.04,141.38,140.8,141.08,139872.0,137.0535,137.3839,136.8203,137.0924,139872.0
2022-05-20 10:15:00,141.08,141.42,140.93,141.14,76440.0,137.0924,137.4228,136.9466,137.1507,76440.0
2022-05-20 10:20:00,141.13,141.26,140.77,141.14,79527.0,137.141,137.2673,136.7911,137.1507,79527.0
2022-05-20 10:25:00,141.14,141.92,140.92,141.76,66811.0,137.1507,137.9086,136.9369,137.7532,66811.0
2022-05-20 10:30:00,141.73,141.73,141.29,141.33,100844.0,137.724,137.724,137.2964,137.3353,100844.0
2022-05-20 10:35:00,141.33,141.44,141.12,141.4,68069.0,137.3353,137.4422,137.1313,137.4033,68069.0
2022-05-20 10:40:00,141.41,141.8,141.31,141.68,37209.0,137.4131,137.792,137.3159,137.6754,37209.0
2022-05-20 10:45:00,141.65,141.78,141.01,141.07,39892.0,137.6463,137.7726,137.0244,137.0827,39892.0
2022-05-20 10:50:00,141.08,141.11,140.39,140.4,59865.0,137.0924,137.1215,136.4219,136.4316,59865.0
2022-05-20 10:55:00,140.4,140.52,139.81,139.89,38263.0,136.4316,136.5482,135.8583,135.936,38263.0
2022-05-20 11:00:00,139.81,140.08,139.8,140.01,38692.0,135.8583,136.1206,135.8486,136.0526,38692.0
2022-05-20 11:05:00,140.02,140.05,139.5,139.63,45861.0,136.0623,136.0915,135.557,135.6834,45861.0
2022-05-20 11:10:00,139.61,139.63,139.08,139.59,34910.0,135.6639,135.6834,135.1489,135.6445,34910.0
2022-05-20 11:15:00,139.59,139.6,138.96,139.15,36606.0,135.6445,135.6542,135.0323,135.2169,36606.0
2022-05-20 11:20:00,139.18,139.23,138.98,139.03,24910.0,135.2461,135.2947,135.0517,135.1003,24910.0
2022-05-20 11:25:00,139.03,139.78,139.0,139.63,46834.0,135.1003,135.8291,135.0712,135.6834,46834.0
2022-05-20 11:30:00,139.6,140.12,139.57,139.99,38502.0,135.6542,136.1595,135.6251,136.0332,38502.0
2022-05-20 11:35:00,139.96,139.96,139.29,139.52,97907.0,136.004,136.004,135.353,135.5765,97907.0
2022-05-20 11:40:00,139.52,139.89,139.41,139.44,44995.0,135.5765,135.936,135.4696,135.4987,44995.0
2022-05-20 11:45:00,139.43,139.87,139.43,139.72,33821.0,135.489,135.9166,135.489,135.7708,33821.0
2022-05-20 11:50:00,139.74,140.06,139.53,139.58,25428.0,135.7903,136.1012,135.5862,135.6348,25428.0
2022-05-20 11:55:00,139.59,139.88,139.54,139.56,24599.0,135.6445,135.9263,135.5959,135.6153,24599.0
2022-05-20 12:00:00,139.55,139.68,139.27,139.3,30260.0,135.6056,135.732,135.3335,135.3627,30260.0
2022-05-20 12:05:00,139.31,139.47,138.52,138.52,70465.0,135.3724,135.5279,134.6047,134.6047,70465.0
2022-05-20 12:10:00,138.52,138.69,138.23,138.59,75353.0,134.6047,134.7699,134.3229,134.6728,75353.0
2022-05-20 12:15:00,138.58,138.61,138.11,138.15,65279.0,134.663,134.6922,134.2063,134.2452,65279.0
2022-05-20 12:20:00,138.12,138.47,138.12,138.44,77378.0,134.216,134.5562,134.216,134.527,77378.0
2022-05-20 12:25:00,138.42,138.42,138.08,138.26,42385.0,134.5076,134.5076,134.1772,134.3521,42385.0
2022-05-20 12:30:00,138.25,138.41,137.96,137.98,52928.0,134.3424,134.4979,134.0606,134.08,52928.0
2022-05-20 12:35:00,137.95,137.96,137.49,137.56,55329.0,134.0509,134.0606,133.6039,133.6719,55329.0
2022-05-20 12:40:00,137.46,137.51,137.16,137.16,42043.0,133.5747,133.6233,133.2832,133.2832,42043.0
2022-05-20 12:45:00,137.15,137.67,136.84,137.63,70739.0,133.2735,133.7788,132.9722,133.7399,70739.0
2022-05-20 12:50:00,137.67,137.67,137.05,137.17,34041.0,133.7788,133.7788,133.1763,133.2929,34041.0
2022-05-20 12:55:00,137.18,137.67,137.17,137.39,59083.0,133.3026,133.7788,133.2929,133.5067,59083.0
2022-05-20 13:00:00,137.37,137.5,136.98,137.25,42935.0,133.4872,133.6136,133.1083,133.3706,42935.0
2022-05-20 13:05:00,137.25,137.45,136.77,136.91,42523.0,133.3706,133.565,132.9042,133.0402,42523.0
2022-05-20 13:10:00,136.86,136.99,136.62,136.86,116429.0,132.9917,133.118,132.7584,132.9917,116429.0
2022-05-20 13:15:00,136.91,136.94,136.53,136.55,17345.0,133.0402,133.0694,132.671,132.6904,17345.0
2022-05-20 13:20:00,136.56,136.74,136.41,136.5,65707.0,132.7001,132.8751,132.5544,132.6418,65707.0
2022-05-20 13:25:00,136.44,136.6,136.34,136.39,116119.0,132.5835,132.739,132.4864,132.5349,116119.0
2022-05-20 13:30:00,136.4,137.58,136.33,137.54,130029.0,132.5447,133.6913,132.4766,133.6524,130029.0
2022-05-20 13:35:00,137.54,137.72,137.17,137.37,57619.0,133.6524,133.8274,133.2929,133.4872,57619.0
2022-05-20 13:40:00,137.32,137.65,137.12,137.63,43492.0,133.4387,133.7593,133.2443,133.7399,43492.0
2022-05-20 13:45:00,137.56,138.07,137.45,137.79,29328.0,133.6719,134.1675,133.565,133.8954,29328.0
2022-05-20 13:50:00,137.8,138.3,137.55,138.08,37663.0,133.9051,134.391,133.6622,134.1772,37663.0
2022-05-20 13:55:00,138.1,138.19,137.85,137.94,28642.0,134.1966,134.2841,133.9537,134.0411,28642.0
2022-05-20 14:00:00,137.93,138.06,137.68,137.82,29896.0,134.0314,134.1577,133.7885,133.9245,29896.0
2022-05-20 14:05:00,137.8,137.8,137.3,137.59,42811.0,133.9051,133.9051,133.4192,133.701,42811.0
2022-05-20 14:10:00,137.61,137.83,137.49,137.68,38272.0,133.7205,133.9342,133.6039,133.7885,38272.0
2022-05-20 14:15:00,137.61,137.74,137.07,137.2,48304.0,133.7205,133.8468,133.1957,133.3221,48304.0
2022-05-20 14:20:00,137.21,137.27,136.84,137.13,54783.0,133.3318,133.3901,132.9722,133.254,54783.0
2022-05-20 14:25:00,137.09,137.27,136.97,137.19,41214.0,133.2152,133.3901,133.0986,133.3123,41214.0
2022-05-20 14:30:00,137.16,137.34,136.7,136.82,84723.0,133.2832,133.4581,132.8362,132.9528,84723.0
2022-05-20 14:35:00,136.8,137.28,136.75,137.07,41055.0,132.9334,133.3998,132.8848,133.1957,41055.0
2022-05-20 14:40:00,137.06,137.66,137.01,137.66,40594.0,133.186,133.7691,133.1374,133.7691,40594.0
2022-05-20 14:45:00,137.57,137.81,137.32,137.71,24342.0,133.6816,133.9148,133.4387,133.8176,24342.0
2022-05-20 14:50:00,137.76,138.58,137.63,138.31,96338.0,133.8662,134.663,133.7399,134.4007,96338.0
2022-05-20 14:55:00,138.24,138.4,137.91,137.92,48143.0,134.3327,134.4881,134.012,134.0217,48143.0
2022-05-20 15:00:00,137.95,138.19,137.4,137.55,31558.0,134.0509,134.2841,133.5164,133.6622,31558.0
2022-05-20 15:05:00,137.57,137.64,137.32,137.47,23897.0,133.6816,133.7496,133.4387,133.5844,23897.0
2022-05-20 15:10:00,137.49,137.63,137.36,137.55,79099.0,133.6039,133.7399,133.4775,133.6622,79099.0
2022-05-20 15:15:00,137.56,138.05,137.55,137.91,53137.0,133.6719,134.148,133.6622,134.012,53137.0
2022-05-20 15:20:00,137.91,138.29,137.77,137.97,51566.0,134.012,134.3812,133.8759,134.0703,51566.0
2022-05-20 15:25:00,138.01,138.73,137.88,138.71,55192.0,134.1092,134.8088,133.9828,134.7894,55192.0
2022-05-20 15:30:00,138.73,139.14,138.31,139.07,91479.0,134.8088,135.2072,134.4007,135.1392,91479.0
2022-05-20 15:35:00,139.07,139.77,138.86,139.35,111670.0,135.1392,135.8194,134.9351,135.4113,111670.0
2022-05-20 15:40:00,139.39,140.19,139.34,139.71,190760.0,135.4502,136.2275,135.4016,135.7611,190760.0
2022-05-20 15:45:00,139.79,139.89,139.19,139.82,98212.0,135.8388,135.936,135.2558,135.868,98212.0
2022-05-20 15:50:00,139.83,140.33,139.81,140.22,154105.0,135.8777,136.3636,135.8583,136.2567,154105.0
2022-05-20 15:55:00,140.28,140.49,140.04,140.39,299206.0,136.315,136.5191,136.0818,136.4219,299206.0
2022-05-23 09:30:00,140.97,141.04,140.06,140.52,171768.0,136.9855,137.0535,136.1012,136.5482,171768.0
2022-05-23 09:35:00,140.55,140.62,139.24,139.46,207790.0,136.5774,136.6454,135.3044,135.5182,207790.0
2022-05-23 09:40:00,139.47,140.78,139.14,140.42,150078.0,135.5279,136.8009,135.2072,136.451,150078.0
2022-05-23 09:45:00,140.43,141.0,140.12,140.61,179652.0,136.4608,137.0146,136.1595,136.6357,179652.0
2022-05-23 09:50:00,140.62,140.94,139.74,139.8,150581.0,136.6454,136.9563,135.7903,135.8486,150581.0
2022-05-23 09:55:00,139.78,139.91,138.76,138.83,118176.0,135.8291,135.9555,134.838,134.906,118176.0
2022-05-23 10:00:00,138.83,138.88,137.83,138.13,150714.0,134.906,134.9546,133.9342,134.2258,150714.0
2022-05-23 10:05:00,138.15,138.53,137.98,138.26,103864.0,134.2452,134.6145,134.08,134.3521,103864.0
2022-05-23 10:10:00,138.27,138.96,138.1,138.66,106052.0,134.3618,135.0323,134.1966,134.7408,106052.0
2022-05-23 10:15:00,138.67,138.97,138.21,138.93,107464.0,134.7505,135.042,134.3035,135.0032,107464.0
2022-05-23 10:20:00,138.92,139.21,138.5,138.93,85086.0,134.9934,135.2752,134.5853,135.0032,85086.0
2022-05-23 10:25:00,138.94,139.67,138.4,139.67,88781.0,135.0129,135.7222,134.4881,135.7222,88781.0
2022-05-23 10:30:00,139.68,140.44,139.37,140.03,98403.0,135.732,136.4705,135.4307,136.0721,98403.0
2022-05-23 10:35:00,140.1,140.26,139.68,139.96,84662.0,136.1401,136.2956,135.732,136.004,84662.0
2022-05-23 10:40:00,139.95,140.26,139.54,139.72,98051.0,135.9943,136.2956,135.5959,135.7708,98051.0
2022-05-23 10:45:00,139.74,140.15,139.25,139.65,55491.0,135.7903,136.1887,135.3141,135.7028,55491.0
2022-05-23 10:50:00,139.62,139.62,139.01,139.43,89175.0,135.6737,135.6737,135.0809,135.489,89175.0
2022-05-23 10:55:00,139.41,139.57,139.12,139.51,53936.0,135.4696,135.6251,135.1878,135.5668,53936.0
2022-05-23 11:00:00,139.5,140.26,139.33,140.21,68094.0,135.557,136.2956,135.3918,136.247,68094.0
2022-05-23 11:05:00,140.19,140.43,139.88,139.91,26790.0,136.2275,136.4608,135.9263,135.9555,26790.0
2022-05-23 11:10:00,139.91,140.21,139.78,140.19,48206.0,135.9555,136.247,135.8291,136.2275,48206.0
2022-05-23 11:15:00,140.2,140.42,139.99,140.03,62883.0,136.2373,136.451,136.0332,136.0721,62883.0
2022-05-23 11:20:00,140.01,140.31,139.92,140.18,40572.0,136.0526,136.3441,135.9652,136.2178,40572.0
2022-05-23 11:25:00,140.12,140.33,139.98,140.21,29660.0,136.1595,136.3636,136.0235,136.247,29660.0
2022-05-23 11:30:00,140.24,140.94,140.15,140.93,37642.0,136.2761,136.9563,136.1887,136.9466,37642.0
2022-05-23 11:35:00,140.93,140.99,140.76,140.98,43193.0,136.9466,137.0049,136.7814,136.9952,43193.0
2022-05-23 11:40:00,140.97,140.97,140.71,140.77,35307.0,136.9855,136.9855,136.7328,136.7911,35307.0
2022-05-23 11:45:00,140.76,140.86,140.42,140.58,33393.0,136.7814,136.8786,136.451,136.6065,33393.0
2022-05-23 11:50:00,140.59,140.73,140.48,140.62,58258.0,136.6162,136.7523,136.5093,136.6454,58258.0
2022-05-23 11:55:00,140.63,140.9,140.6,140.63,26936.0,136.6551,136.9175,136.626,136.6551,26936.0
2022-05-23 12:00:00,140.65,141.22,140.53,141.13,50393.0,136.6745,137.2284,136.5579,137.141,50393.0
2022-05-23 12:05:00,141.15,141.54,141.12,141.41,35904.0,137.1604,137.5394,137.1313,137.4131,35904.0
2022-05-23 12:10:00,141.41,141.41,141.04,141.08,26334.0,137.4131,137.4131,137.0535,137.0924,26334.0
2022-05-23 12:15:00,141.09,141.17,140.86,141.04,27538.0,137.1021,137.1798,136.8786,137.0535,27538.0
2022-05-23 12:20:00,141.04,141.45,141.02,141.4,21065.0,137.0535,137.4519,137.0341,137.4033,21065.0
2022-05-23 12:25:00,141.36,141.37,140.94,140.97,30236.0,137.3645,137.3742,136.9563,136.9855,30236.0
2022-05-23 12:30:00,141.0,141.02,140.6,140.82,28233.0,137.0146,137.0341,136.626,136.8397,28233.0
2022-05-23 12:35:00,140.81,141.09,140.78,141.09,36069.0,136.83,137.1021,136.8009,137.1021,36069.0
2022-05-23 12:40:00,141.09,141.14,140.84,141.13,35038.0,137.1021,137.1507,136.8592,137.141,35038.0
2022-05-23 12:45:00,141.11,141.2,140.55,140.59,44061.0,137.1215,137.209,136.5774,136.6162,44061.0
2022-05-23 12:50:00,140.62,140.72,140.46,140.53,28633.0,136.6454,136.7426,136.4899,136.5579,28633.0
2022-05-23 12:55:00,140.57,140.73,140.39,140.69,27792.0,136.5968,136.7523,136.4219,136.7134,27792.0
2022-05-23 13:00:00,140.69,140.7,140.32,140.33,27886.0,136.7134,136.7231,136.3539,136.3636,27886.0
2022-05-23 13:05:00,140.32,140.45,140.22,140.41,36970.0,136.3539,136.4802,136.2567,136.4413,36970.0
2022-05-23 13:10:00,140.37,140.57,140.28,140.51,19269.0,136.4025,136.5968,136.315,136.5385,19269.0
2022-05-23 13:15:00,140.48,140.48,140.02,140.05,32791.0,136.5093,136.5093,136.0623,136.0915,32791.0
2022-05-23 13:20:00,140.02,140.08,139.7,140.04,33573.0,136.0623,136.1206,135.7514,136.0818,33573.0
2022-05-23 13:25:00,140.03,140.32,140.01,140.22,29348.0,136.0721,136.3539,136.0526,136.2567,29348.0
2022-05-23 13:30:00,140.24,140.63,140.09,140.51,31344.0,136.2761,136.6551,136.1304,136.5385,31344.0
2022-05-23 13:35:00,140.47,140.66,140.35,140.52,23720.0,136.4996,136.6843,136.383,136.5482,23720.0
2022-05-23 13:40:00,140.52,140.67,140.42,140.61,17649.0,136.5482,136.694,136.451,136.6357,17649.0
2022-05-23 13:45:00,140.62,141.03,140.54,140.88,24723.0,136.6454,137.0438,136.5676,136.898,24723.0
2022-05-23 13:50:00,140.85,140.89,140.64,140.68,19058.0,136.8689,136.9078,136.6648,136.7037,19058.0
2022-05-23 13:55:00,140.68,140.92,140.64,140.92,23006.0,136.7037,136.9369,136.6648,136.9369,23006.0
2022-05-23 14:00:00,140.94,141.06,140.73,140.85,30800.0,136.9563,137.073,136.7523,136.8689,30800.0
2022-05-23 14:05:00,140.85,141.07,140.77,141.04,21569.0,136.8689,137.0827,136.7911,137.0535,21569.0
2022-05-23 14:10:00,141.08,141.42,141.06,141.4,31833.0,137.0924,137.4228,137.073,137.4033,31833.0
2022-05-23 14:15:00,141.39,141.47,141.23,141.47,31498.0,137.3936,137.4714,137.2381,137.4714,31498.0
2022-05-23 14:20:00,141.46,141.62,141.31,141.35,20862.0,137.4616,137.6171,137.3159,137.3548,20862.0
2022-05-23 14:25:00,141.34,141.4,141.09,141.12,29577.0,137.345,137.4033,137.1021,137.1313,29577.0
2022-05-23 14:30:00,141.17,141.36,141.09,141.25,30617.0,137.1798,137.3645,137.1021,137.2576,30617.0
2022-05-23 14:35:00,141.23,141.45,141.16,141.38,24648.0,137.2381,137.4519,137.1701,137.3839,24648.0
2022-05-23 14:40:00,141.42,141.8,141.3,141.8,39374.0,137.4228,137.792,137.3062,137.792,39374.0
2022-05-23 14:45:00,141.83,141.83,141.11,141.21,40842.0,137.8212,137.8212,137.1215,137.2187,40842.0
2022-05-23 14:50:00,141.19,141.31,140.92,141.14,33884.0,137.1993,137.3159,136.9369,137.1507,33884.0
2022-05-23 14:55:00,141.21,141.21,140.95,141.06,88374.0,137.2187,137.2187,136.9661,137.073,88374.0
2022-05-23 15:00:00,141.09,141.34,141.05,141.28,44156.0,137.1021,137.345,137.0632,137.2867,44156.0
2022-05-23 15:05:00,141.29,141.53,141.21,141.53,49303.0,137.2964,137.5297,137.2187,137.5297,49303.0
2022-05-23 15:10:00,141.5,141.51,140.83,140.95,55826.0,137.5005,137.5102,136.8495,136.9661,55826.0
2022-05-23 15:15:00,140.94,141.12,140.87,141.1,66484.0,136.9563,137.1313,136.8883,137.1118,66484.0
2022-05-23 15:20:00,141.09,141.2,140.66,140.8,60988.0,137.1021,137.209,136.6843,136.8203,60988.0
2022-05-23 15:25:00,140.81,141.06,140.73,140.91,76453.0,136.83,137.073,136.7523,136.9272,76453.0
2022-05-23 15:30:00,140.9,141.17,140.88,141.09,82853.0,136.9175,137.1798,136.898,137.1021,82853.0
2022-05-23 15:35:00,141.13,141.31,140.87,140.89,85891.0,137.141,137.3159,136.8883,136.9078,85891.0
2022-05-23 15:40:00,140.88,141.05,140.8,140.96,103459.0,136.898,137.0632,136.8203,136.9758,103459.0
2022-05-23 15:45:00,140.96,140.96,140.65,140.82,94645.0,136.9758,136.9758,136.6745,136.8397,94645.0
2022-05-23 15:50:00,140.85,141.43,140.85,141.14,163145.0,136.8689,137.4325,136.8689,137.1507,163145.0
2022-05-23 15:55:00,141.14,141.54,141.02,141.44,261188.0,137.1507,137.5394,137.0341,137.4422,261188.0
2022-05-24 09:30:00,139.14,139.52,138.58,138.66,212867.0,135.2072,135.5765,134.663,134.7408,212867.0
2022-05-24 09:35:00,138.63,138.88,138.31,138.52,122469.0,134.7116,134.9546,134.4007,134.6047,122469.0
2022-05-24 09:40:00,138.5,138.84,138.36,138.42,108518.0,134.5853,134.9157,134.4493,134.5076,108518.0
2022-05-24 09:45:00,138.37,138.73,137.93,138.1,114563.0,134.459,134.8088,134.0314,134.1966,114563.0
2022-05-24 09:50:00,138.07,138.54,138.0,138.05,102711.0,134.1675,134.6242,134.0994,134.148,102711.0
2022-05-24 09:55:00,138.1,138.12,137.61,137.64,101152.0,134.1966,134.216,133.7205,133.7496,101152.0
2022-05-24 10:00:00,137.68,137.69,136.71,136.78,135066.0,133.7885,133.7982,132.8459,132.9139,135066.0
2022-05-24 10:05:00,136.75,137.0,136.41,136.61,107525.0,132.8848,133.1277,132.5544,132.7487,107525.0
2022-05-24 10:10:00,136.6,136.76,136.21,136.33,125049.0,132.739,132.8945,132.36,132.4766,125049.0
2022-05-24 10:15:00,136.28,136.41,136.0,136.1,98963.0,132.4281,132.5544,132.156,132.2531,98963.0
2022-05-24 10:20:00,136.13,136.89,136.13,136.46,75818.0,132.2823,133.0208,132.2823,132.603,75818.0
2022-05-24 10:25:00,136.44,136.99,136.24,136.97,55883.0,132.5835,133.118,132.3892,133.0986,55883.0
2022-05-24 10:30:00,136.92,137.12,136.53,136.53,58587.0,133.05,133.2443,132.671,132.671,58587.0
2022-05-24 10:35:00,136.53,136.98,136.41,136.76,39594.0,132.671,133.1083,132.5544,132.8945,39594.0
2022-05-24 10:40:00,136.77,137.19,136.44,137.04,58925.0,132.9042,133.3123,132.5835,133.1666,58925.0
2022-05-24 10:45:00,137.01,137.18,136.35,136.37,46534.0,133.1374,133.3026,132.4961,132.5155,46534.0
2022-05-24 10:50:00,136.36,136.65,136.21,136.41,42392.0,132.5058,132.7876,132.36,132.5544,42392.0
2022-05-24 10:55:00,136.41,136.94,136.36,136.88,74612.0,132.5544,133.0694,132.5058,133.0111,74612.0
2022-05-24 11:00:00,136.9,137.25,136.79,136.98,36621.0,133.0305,133.3706,132.9236,133.1083,36621.0
2022-05-24 11:05:00,136.96,137.26,136.78,136.89,52975.0,133.0888,133.3804,132.9139,133.0208,52975.0
2022-05-24 11:10:00,136.91,137.05,136.64,136.72,61394.0,133.0402,133.1763,132.7779,132.8556,61394.0
2022-05-24 11:15:00,136.72,137.35,136.56,136.74,51338.0,132.8556,133.4678,132.7001,132.8751,51338.0
2022-05-24 11:20:00,136.78,137.23,136.66,137.07,30819.0,132.9139,133.3512,132.7973,133.1957,30819.0
2022-05-24 11:25:00,137.07,137.24,136.92,137.24,34285.0,133.1957,133.3609,133.05,133.3609,34285.0
2022-05-24 11:30:00,137.25,137.4,136.82,136.92,58449.0,133.3706,133.5164,132.9528,133.05,58449.0
2022-05-24 11:35:00,136.91,136.95,136.65,136.81,29489.0,133.0402,133.0791,132.7876,132.9431,29489.0
2022-05-24 11:40:00,136.81,137.15,136.73,137.15,41069.0,132.9431,133.2735,132.8653,133.2735,41069.0
2022-05-24 11:45:00,137.09,138.16,137.09,137.94,77771.0,133.2152,134.2549,133.2152,134.0411,77771.0
2022-05-24 11:50:00,137.97,138.0,137.69,137.79,37278.0,134.0703,134.0994,133.7982,133.8954,37278.0
2022-05-24 11:55:00,137.82,138.0,137.67,137.69,37693.0,133.9245,134.0994,133.7788,133.7982,37693.0
2022-05-24 12:00:00,137.68,137.78,137.41,137.76,51809.0,133.7885,133.8857,133.5261,133.8662,51809.0
2022-05-24 12:05:00,137.74,138.16,137.6,138.02,31061.0,133.8468,134.2549,133.7107,134.1189,31061.0
2022-05-24 12:10:00,138.01,138.52,137.94,138.52,47626.0,134.1092,134.6047,134.0411,134.6047,47626.0
2022-05-24 12:15:00,138.55,139.03,138.42,138.49,121929.0,134.6339,135.1003,134.5076,134.5756,121929.0
2022-05-24 12:20:00,138.5,138.51,138.24,138.29,82400.0,134.5853,134.595,134.3327,134.3812,82400.0
2022-05-24 12:25:00,138.28,138.36,138.08,138.11,104310.0,134.3715,134.4493,134.1772,134.2063,104310.0
2022-05-24 12:30:00,138.1,138.24,137.73,137.76,39358.0,134.1966,134.3327,133.8371,133.8662,39358.0
2022-05-24 12:35:00,137.78,137.86,137.46,137.53,24942.0,133.8857,133.9634,133.5747,133.6427,24942.0
2022-05-24 12:40:00,137.54,137.61,137.34,137.37,37308.0,133.6524,133.7205,133.4581,133.4872,37308.0
2022-05-24 12:45:00,137.36,137.56,137.25,137.43,43056.0,133.4775,133.6719,133.3706,133.5456,43056.0
2022-05-24 12:50:00,137.45,137.52,137.11,137.21,37421.0,133.565,133.633,133.2346,133.3318,37421.0
2022-05-24 12:55:00,137.23,137.74,137.23,137.47,45053.0,133.3512,133.8468,133.3512,133.5844,45053.0
2022-05-24 13:00:00,137.47,137.47,136.72,136.73,53152.0,133.5844,133.5844,132.8556,132.8653,53152.0
2022-05-24 13:05:00,136.73,137.0,136.72,136.96,29026.0,132.8653,133.1277,132.8556,133.0888,29026.0
2022-05-24 13:10:00,136.93,137.13,136.87,136.94,27381.0,133.0597,133.254,133.0014,133.0694,27381.0
2022-05-24 13:15:00,136.93,137.16,136.78,136.97,33062.0,133.0597,133.2832,132.9139,133.0986,33062.0
2022-05-24 13:20:00,136.98,137.03,136.67,136.81,21688.0,133.1083,133.1569,132.807,132.9431,21688.0
2022-05-24 13:25:00,136.78,137.05,136.64,136.98,26103.0,132.9139,133.1763,132.7779,133.1083,26103.0
2022-05-24 13:30:00,136.92,136.94,136.68,136.85,29768.0,133.05,133.0694,132.8168,132.9819,29768.0
2022-05-24 13:35:00,136.87,137.42,136.82,137.37,37059.0,133.0014,133.5358,132.9528,133.4872,37059.0
2022-05-24 13:40:00,137.4,137.9,137.38,137.77,92900.0,133.5164,134.0023,133.497,133.8759,92900.0
2022-05-24 13:45:00,137.78,138.08,137.48,137.72,69391.0,133.8857,134.1772,133.5941,133.8274,69391.0
2022-05-24 13:50:00,137.74,137.9,137.64,137.76,38531.0,133.8468,134.0023,133.7496,133.8662,38531.0
2022-05-24 13:55:00,137.78,137.91,137.6,137.69,38534.0,133.8857,134.012,133.7107,133.7982,38534.0
2022-05-24 14:00:00,137.72,137.74,137.22,137.22,40696.0,133.8274,133.8468,133.3415,133.3415,40696.0
2022-05-24 14:05:00,137.25,138.1,137.23,137.93,60925.0,133.3706,134.1966,133.3512,134.0314,60925.0
2022-05-24 14:10:00,137.9,138.46,137.88,137.93,58321.0,134.0023,134.5464,133.9828,134.0314,58321.0
2022-05-24 14:15:00,137.98,138.01,137.52,137.62,64703.0,134.08,134.1092,133.633,133.7302,64703.0
2022-05-24 14:20:00,137.6,137.88,137.42,137.83,61744.0,133.7107,133.9828,133.5358,133.9342,61744.0
2022-05-24 14:25:00,137.84,138.04,137.59,137.59,65435.0,133.944,134.1383,133.701,133.701,65435.0
2022-05-24 14:30:00,137.57,137.74,137.42,137.73,32019.0,133.6816,133.8468,133.5358,133.8371,32019.0
2022-05-24 14:35:00,137.72,137.88,137.57,137.77,46497.0,133.8274,133.9828,133.6816,133.8759,46497.0
2022-05-24 14:40:00,137.81,137.89,137.14,137.14,146411.0,133.9148,133.9926,133.2637,133.2637,146411.0
2022-05-24 14:45:00,137.15,137.21,136.73,136.84,98556.0,133.2735,133.3318,132.8653,132.9722,98556.0
2022-05-24 14:50:00,136.81,136.97,136.72,136.79,38963.0,132.9431,133.0986,132.8556,132.9236,38963.0
2022-05-24 14:55:00,136.8,137.04,136.63,137.02,51355.0,132.9334,133.1666,132.7682,133.1471,51355.0
2022-05-24 15:00:00,136.99,137.38,136.92,137.29,104831.0,133.118,133.497,133.05,133.4095,104831.0
2022-05-24 15:05:00,137.25,137.59,137.14,137.24,62022.0,133.3706,133.701,133.2637,133.3609,62022.0
2022-05-24 15:10:00,137.26,137.54,137.09,137.21,57084.0,133.3804,133.6524,133.2152,133.3318,57084.0
2022-05-24 15:15:00,137.27,137.33,137.0,137.06,58427.0,133.3901,133.4484,133.1277,133.186,58427.0
2022-05-24 15:20:00,137.07,137.44,136.74,137.3,88728.0,133.1957,133.5553,132.8751,133.4192,88728.0
2022-05-24 15:25:00,137.3,137.52,137.14,137.45,72263.0,133.4192,133.633,133.2637,133.565,72263.0
2022-05-24 15:30:00,137.45,137.57,137.35,137.53,80166.0,133.565,133.6816,133.4678,133.6427,80166.0
2022-05-24 15:35:00,137.55,138.64,137.55,138.4,190692.0,133.6622,134.7214,133.6622,134.4881,190692.0
2022-05-24 15:40:00,138.43,138.62,138.1,138.12,77761.0,134.5173,134.7019,134.1966,134.216,77761.0
2022-05-24 15:45:00,138.11,138.53,138.06,138.25,102983.0,134.2063,134.6145,134.1577,134.3424,102983.0
2022-05-24 15:50:00,138.28,138.4,137.59,137.63,166340.0,134.3715,134.4881,133.701,133.7399,166340.0
2022-05-24 15:55:00,137.62,137.9,137.43,137.9,335199.0,133.7302,134.0023,133.5456,134.0023,335199.0
2022-05-25 09:30:00,136.92,138.45,136.86,138.3,95237.0,133.05,134.5367,132.9917,134.391,95237.0
2022-05-25 09:35:00,138.35,139.09,138.22,138.8,101557.0,134.4395,135.1586,134.3132,134.8768,101557.0
2022-05-25 09:40:00,138.84,139.16,138.54,139.13,129644.0,134.9157,135.2267,134.6242,135.1975,129644.0
2022-05-25 09:45:00,139.17,139.64,138.27,138.34,93723.0,135.2364,135.6931,134.3618,134.4298,93723.0
2022-05-25 09:50:00,138.38,138.87,138.37,138.76,92276.0,134.4687,134.9449,134.459,134.838,92276.0
2022-05-25 09:55:00,138.79,139.3,138.66,139.12,114453.0,134.8671,135.3627,134.7408,135.1878,114453.0
2022-05-25 10:00:00,139.11,139.67,138.9,139.56,81302.0,135.1781,135.7222,134.974,135.6153,81302.0
2022-05-25 10:05:00,139.52,139.52,138.86,139.33,84050.0,135.5765,135.5765,134.9351,135.3918,84050.0
2022-05-25 10:10:00,139.3,140.27,139.13,140.21,84064.0,135.3627,136.3053,135.1975,136.247,84064.0
2022-05-25 10:15:00,140.23,140.46,139.98,140.21,186985.0,136.2664,136.4899,136.0235,136.247,186985.0
2022-05-25 10:20:00,140.21,140.46,140.09,140.42,86386.0,136.247,136.4899,136.1304,136.451,86386.0
2022-05-25 10:25:00,140.47,141.09,140.41,141.07,175738.0,136.4996,137.1021,136.4413,137.0827,175738.0
2022-05-25 10:30:00,141.1,141.51,140.89,141.48,52499.0,137.1118,137.5102,136.9078,137.4811,52499.0
2022-05-25 10:35:00,141.49,141.67,141.28,141.49,79859.0,137.4908,137.6657,137.2867,137.4908,79859.0
2022-05-25 10:40:00,141.52,141.55,141.04,141.26,69318.0,137.5199,137.5491,137.0535,137.2673,69318.0
2022-05-25 10:45:00,141.27,141.47,140.72,141.0,48257.0,137.277,137.4714,136.7426,137.0146,48257.0
2022-05-25 10:50:00,141.01,141.28,141.01,141.01,45244.0,137.0244,137.2867,137.0244,137.0244,45244.0
2022-05-25 10:55:00,141.02,141.42,141.02,141.33,43849.0,137.0341,137.4228,137.0341,137.3353,43849.0
2022-05-25 11:00:00,141.33,141.6,140.94,141.01,60594.0,137.3353,137.5977,136.9563,137.0244,60594.0
2022-05-25 11:05:00,141.05,141.64,140.98,141.36,47689.0,137.0632,137.6366,136.9952,137.3645,47689.0
2022-05-25 11:10:00,141.33,141.91,141.31,141.73,35469.0,137.3353,137.8989,137.3159,137.724,35469.0
2022-05-25 11:15:00,141.75,141.92,141.28,141.38,114047.0,137.7434,137.9086,137.2867,137.3839,114047.0
2022-05-25 11:20:00,141.37,141.37,141.1,141.28,124248.0,137.3742,137.3742,137.1118,137.2867,124248.0
2022-05-25 11:25:00,141.32,141.32,141.01,141.02,97650.0,137.3256,137.3256,137.0244,137.0341,97650.0
2022-05-25 11:30:00,140.99,141.07,140.58,140.59,35162.0,137.0049,137.0827,136.6065,136.6162,35162.0
2022-05-25 11:35:00,140.58,140.71,140.29,140.57,68293.0,136.6065,136.7328,136.3247,136.5968,68293.0
2022-05-25 11:40:00,140.56,141.03,140.44,140.9,70519.0,136.5871,137.0438,136.4705,136.9175,70519.0
2022-05-25 11:45:00,140.88,141.15,140.87,141.09,23542.0,136.898,137.1604,136.8883,137.1021,23542.0
2022-05-25 11:50:00,141.07,141.15,140.89,140.99,33331.0,137.0827,137.1604,136.9078,137.0049,33331.0
2022-05-25 11:55:00,140.98,141.21,140.95,140.96,15621.0,136.9952,137.2187,136.9661,136.9758,15621.0
2022-05-25 12:00:00,140.99,141.22,140.9,141.1,19416.0,137.0049,137.2284,136.9175,137.1118,19416.0
2022-05-25 12:05:00,141.11,141.26,140.74,140.79,28676.0,137.1215,137.2673,136.762,136.8106,28676.0
2022-05-25 12:10:00,140.75,141.11,140.75,141.01,34874.0,136.7717,137.1215,136.7717,137.0244,34874.0
2022-05-25 12:15:00,141.08,141.13,140.82,140.96,15152.0,137.0924,137.141,136.8397,136.9758,15152.0
2022-05-25 12:20:00,140.92,140.92,140.49,140.63,23849.0,136.9369,136.9369,136.5191,136.6551,23849.0
2022-05-25 12:25:00,140.63,140.63,140.15,140.48,23059.0,136.6551,136.6551,136.1887,136.5093,23059.0
2022-05-25 12:30:00,140.49,140.68,140.41,140.45,34766.0,136.5191,136.7037,136.4413,136.4802,34766.0
2022-05-25 12:35:00,140.44,140.54,140.17,140.41,14984.0,136.4705,136.5676,136.2081,136.4413,14984.0
2022-05-25 12:40:00,140.35,140.66,140.35,140.66,17578.0,136.383,136.6843,136.383,136.6843,17578.0
2022-05-25 12:45:00,140.68,141.0,140.6,140.94,32888.0,136.7037,137.0146,136.626,136.9563,32888.0
2022-05-25 12:50:00,140.93,140.95,140.73,140.81,25741.0,136.9466,136.9661,136.7523,136.83,25741.0
2022-05-25 12:55:00,140.77,141.04,140.55,140.98,12153.0,136.7911,137.0535,136.5774,136.9952,12153.0
2022-05-25 13:00:00,140.96,140.96,140.74,140.84,26711.0,136.9758,136.9758,136.762,136.8592,26711.0
2022-05-25 13:05:00,140.86,140.94,140.74,140.88,23621.0,136.8786,136.9563,136.762,136.898,23621.0
2022-05-25 13:10:00,140.89,140.93,140.57,140.87,22915.0,136.9078,136.9466,136.5968,136.8883,22915.0
2022-05-25 13:15:00,140.86,141.09,140.85,140.85,12441.0,136.8786,137.1021,136.8689,136.8689,12441.0
2022-05-25 13:20:00,140.89,141.03,140.83,140.94,16336.0,136.9078,137.0438,136.8495,136.9563,16336.0
2022-05-25 13:25:00,140.94,141.25,140.82,141.17,29661.0,136.9563,137.2576,136.8397,137.1798,29661.0
2022-05-25 13:30:00,141.14,141.27,141.07,141.26,21479.0,137.1507,137.277,137.0827,137.2673,21479.0
2022-05-25 13:35:00,141.22,141.49,141.22,141.28,32878.0,137.2284,137.4908,137.2284,137.2867,32878.0
2022-05-25 13:40:00,141.3,141.34,141.09,141.19,38373.0,137.3062,137.345,137.1021,137.1993,38373.0
2022-05-25 13:45:00,141.25,141.37,141.14,141.28,25276.0,137.2576,137.3742,137.1507,137.2867,25276.0
2022-05-25 13:50:00,141.34,141.35,140.88,140.98,34654.0,137.345,137.3548,136.898,136.9952,34654.0
2022-05-25 13:55:00,140.99,141.1,140.91,141.05,40875.0,137.0049,137.1118,136.9272,137.0632,40875.0
2022-05-25 14:00:00,141.01,141.91,140.79,141.4,114526.0,137.0244,137.8989,136.8106,137.4033,114526.0
2022-05-25 14:05:00,141.44,141.58,139.92,140.55,83838.0,137.4422,137.5783,135.9652,136.5774,83838.0
2022-05-25 14:10:00,140.68,141.26,140.51,141.08,81932.0,136.7037,137.2673,136.5385,137.0924,81932.0
2022-05-25 14:15:00,141.03,141.68,140.9,141.25,48412.0,137.0438,137.6754,136.9175,137.2576,48412.0
2022-05-25 14:20:00,141.28,141.73,141.2,141.51,29498.0,137.2867,137.724,137.209,137.5102,29498.0
2022-05-25 14:25:00,141.49,141.93,141.42,141.86,50261.0,137.4908,137.9184,137.4228,137.8503,50261.0
2022-05-25 14:30:00,141.85,142.19,141.8,142.01,56445.0,137.8406,138.171,137.792,137.9961,56445.0
2022-05-25 14:35:00,141.98,142.19,141.57,141.6,51147.0,137.9669,138.171,137.5685,137.5977,51147.0
2022-05-25 14:40:00,141.63,142.02,141.55,141.7,41192.0,137.6268,138.0058,137.5491,137.6949,41192.0
2022-05-25 14:45:00,141.72,141.85,141.52,141.6,39905.0,137.7143,137.8406,137.5199,137.5977,39905.0
2022-05-25 14:50:00,141.68,142.21,141.6,142.12,38397.0,137.6754,138.1904,137.5977,138.103,38397.0
2022-05-25 14:55:00,142.13,142.19,141.98,142.1,29793.0,138.1127,138.171,137.9669,138.0836,29793.0
2022-05-25 15:00:00,142.1,142.77,141.99,142.68,54014.0,138.0836,138.7346,137.9767,138.6472,54014.0
2022-05-25 15:05:00,142.67,142.89,142.52,142.8,60751.0,138.6374,138.8512,138.4917,138.7638,60751.0
2022-05-25 15:10:00,142.82,142.92,142.75,142.81,61725.0,138.7832,138.8804,138.7152,138.7735,61725.0
2022-05-25 15:15:00,142.82,142.83,142.52,142.64,70379.0,138.7832,138.7929,138.4917,138.6083,70379.0
2022-05-25 15:20:00,142.65,142.69,142.39,142.59,46905.0,138.618,138.6569,138.3654,138.5597,46905.0
2022-05-25 15:25:00,142.62,142.71,142.5,142.51,49486.0,138.5889,138.6763,138.4722,138.482,49486.0
2022-05-25 15:30:00,142.53,142.76,142.36,142.42,47815.0,138.5014,138.7249,138.3362,138.3945,47815.0
2022-05-25 15:35:00,142.41,142.41,142.0,142.12,127993.0,138.3848,138.3848,137.9864,138.103,127993.0
2022-05-25 15:40:00,142.09,142.19,141.88,142.14,63720.0,138.0738,138.171,137.8698,138.1224,63720.0
2022-05-25 15:45:00,142.14,142.14,141.68,141.82,101042.0,138.1224,138.1224,137.6754,137.8115,101042.0
2022-05-25 15:50:00,141.82,141.82,141.34,141.66,190041.0,137.8115,137.8115,137.345,137.656,190041.0
2022-05-25 15:55:00,141.66,141.85,141.56,141.73,298439.0,137.656,137.8406,137.5588,137.724,298439.0
2022-05-26 09:30:00,143.8,145.26,143.6,145.18,181983.0,139.7355,141.1542,139.5412,141.0765,181983.0
2022-05-26 09:35:00,145.15,145.86,145.06,145.12,291486.0,141.0473,141.7373,140.9599,141.0182,291486.0
2022-05-26 09:40:00,145.12,145.43,144.8,145.0,260129.0,141.0182,141.3194,140.7072,140.9016,260129.0
2022-05-26 09:45:00,145.02,145.38,144.7,145.18,278098.0,140.921,141.2708,140.6101,141.0765,278098.0
2022-05-26 09:50:00,145.16,146.02,145.15,145.78,167630.0,141.0571,141.8928,141.0473,141.6595,167630.0
2022-05-26 09:55:00,145.78,146.09,145.63,145.94,175453.0,141.6595,141.9608,141.5138,141.815,175453.0
2022-05-26 10:00:00,145.97,146.18,145.53,145.72,143529.0,141.8442,142.0482,141.4166,141.6012,143529.0
2022-05-26 10:05:00,145.72,146.18,145.63,146.13,94115.0,141.6012,142.0482,141.5138,141.9996,94115.0
2022-05-26 10:10:00,146.13,146.68,145.97,146.63,106989.0,141.9996,142.5341,141.8442,142.4855,106989.0
2022-05-26 10:15:00,146.65,146.87,146.62,146.81,100317.0,142.5049,142.7187,142.4758,142.6604,100317.0
2022-05-26 10:20:00,146.81,147.19,146.68,147.12,101523.0,142.6604,143.0297,142.5341,142.9617,101523.0
2022-05-26 10:25:00,147.13,147.15,146.53,146.54,100385.0,142.9714,142.9908,142.3883,142.3981,100385.0
2022-05-26 10:30:00,146.59,146.61,146.19,146.25,43068.0,142.4466,142.4661,142.058,142.1163,43068.0
2022-05-26 10:35:00,146.24,146.7,146.24,146.64,62547.0,142.1065,142.5535,142.1065,142.4952,62547.0
2022-05-26 10:40:00,146.6,146.63,146.41,146.54,34689.0,142.4564,142.4855,142.2717,142.3981,34689.0
2022-05-26 10:45:00,146.58,146.84,146.34,146.79,42252.0,142.4369,142.6896,142.2037,142.641,42252.0
2022-05-26 10:50:00,146.83,147.06,146.81,146.93,31895.0,142.6799,142.9034,142.6604,142.777,31895.0
2022-05-26 10:55:00,146.94,147.32,146.92,147.29,34195.0,142.7868,143.156,142.7673,143.1269,34195.0
2022-05-26 11:00:00,147.31,147.68,147.27,147.65,47489.0,143.1463,143.5058,143.1074,143.4767,47489.0
2022-05-26 11:05:00,147.64,147.75,147.46,147.47,29720.0,143.467,143.5739,143.2921,143.3018,29720.0
2022-05-26 11:10:00,147.49,147.65,147.41,147.64,38565.0,143.3212,143.4767,143.2435,143.467,38565.0
2022-05-26 11:15:00,147.66,147.89,147.66,147.79,37190.0,143.4864,143.7099,143.4864,143.6127,37190.0
2022-05-26 11:20:00,147.79,148.05,147.68,147.89,35059.0,143.6127,143.8654,143.5058,143.7099,35059.0
2022-05-26 11:25:00,147.9,147.99,147.6,147.76,34717.0,143.7196,143.8071,143.4281,143.5836,34717.0
2022-05-26 11:30:00,147.71,148.0,147.5,147.5,36313.0,143.535,143.8168,143.3309,143.3309,36313.0
2022-05-26 11:35:00,147.51,147.96,147.45,147.9,40825.0,143.3406,143.7779,143.2823,143.7196,40825.0
2022-05-26 11:40:00,147.87,147.96,147.67,147.88,37982.0,143.6905,143.7779,143.4961,143.7002,37982.0
2022-05-26 11:45:00,147.93,147.96,147.61,147.81,31726.0,143.7488,143.7779,143.4378,143.6322,31726.0
2022-05-26 11:50:00,147.82,147.89,147.63,147.84,29219.0,143.6419,143.7099,143.4572,143.6613,29219.0
2022-05-26 11:55:00,147.83,148.19,147.83,148.12,29328.0,143.6516,144.0014,143.6516,143.9334,29328.0
2022-05-26 12:00:00,148.09,148.46,147.97,148.33,38617.0,143.9042,144.2638,143.7876,144.1375,38617.0
2022-05-26 12:05:00,148.3,148.32,148.09,148.25,57544.0,144.1083,144.1277,143.9042,144.0597,57544.0
2022-05-26 12:10:00,148.26,148.65,148.23,148.63,39189.0,144.0694,144.4484,144.0403,144.429,39189.0
2022-05-26 12:15:00,148.63,148.83,148.53,148.82,49028.0,144.429,144.6233,144.3318,144.6136,49028.0
2022-05-26 12:20:00,148.82,149.15,148.82,149.15,68113.0,144.6136,144.9343,144.6136,144.9343,68113.0
2022-05-26 12:25:00,149.14,149.29,148.96,149.28,144322.0,144.9246,145.0703,144.7497,145.0606,144322.0
2022-05-26 12:30:00,149.27,149.33,149.13,149.21,31167.0,145.0509,145.1092,144.9149,144.9926,31167.0
2022-05-26 12:35:00,149.18,149.29,149.08,149.26,26976.0,144.9634,145.0703,144.8663,145.0412,26976.0
2022-05-26 12:40:00,149.24,149.27,149.07,149.15,21636.0,145.0217,145.0509,144.8565,144.9343,21636.0
2022-05-26 12:45:00,149.11,149.47,149.07,149.41,43620.0,144.8954,145.2452,144.8565,145.1869,43620.0
2022-05-26 12:50:00,149.39,149.6,149.36,149.6,27200.0,145.1675,145.3716,145.1384,145.3716,27200.0
2022-05-26 12:55:00,149.55,149.6,149.41,149.49,43084.0,145.323,145.3716,145.1869,145.2647,43084.0
2022-05-26 13:00:00,149.5,149.7,149.45,149.61,33757.0,145.2744,145.4687,145.2258,145.3813,33757.0
2022-05-26 13:05:00,149.61,149.64,149.45,149.61,28933.0,145.3813,145.4104,145.2258,145.3813,28933.0
2022-05-26 13:10:00,149.63,149.67,149.25,149.34,98282.0,145.4007,145.4396,145.0315,145.1189,98282.0
2022-05-26 13:15:00,149.34,149.38,149.16,149.37,22029.0,145.1189,145.1578,144.944,145.1481,22029.0
2022-05-26 13:20:00,149.37,149.46,148.95,149.02,36682.0,145.1481,145.2355,144.7399,144.808,36682.0
2022-05-26 13:25:00,148.99,149.13,148.89,148.99,51471.0,144.7788,144.9149,144.6816,144.7788,51471.0
2022-05-26 13:30:00,149.0,149.28,149.0,149.2,23185.0,144.7885,145.0606,144.7885,144.9829,23185.0
2022-05-26 13:35:00,149.18,149.28,149.06,149.28,23017.0,144.9634,145.0606,144.8468,145.0606,23017.0
2022-05-26 13:40:00,149.28,149.38,149.17,149.33,22854.0,145.0606,145.1578,144.9537,145.1092,22854.0
2022-05-26 13:45:00,149.33,149.45,149.26,149.39,26513.0,145.1092,145.2258,145.0412,145.1675,26513.0
2022-05-26 13:50:00,149.38,149.43,149.23,149.4,23086.0,145.1578,145.2064,145.012,145.1772,23086.0
2022-05-26 13:55:00,149.39,149.5,149.02,149.43,66946.0,145.1675,145.2744,144.808,145.2064,66946.0
2022-05-26 14:00:00,149.41,149.41,149.09,149.19,45647.0,145.1869,145.1869,144.876,144.9732,45647.0
2022-05-26 14:05:00,149.18,149.2,148.9,149.1,50890.0,144.9634,144.9829,144.6914,144.8857,50890.0
2022-05-26 14:10:00,149.12,149.23,148.95,149.18,34699.0,144.9051,145.012,144.7399,144.9634,34699.0
2022-05-26 14:15:00,149.16,149.27,149.09,149.12,52528.0,144.944,145.0509,144.876,144.9051,52528.0
2022-05-26 14:20:00,149.12,149.33,149.11,149.31,77580.0,144.9051,145.1092,144.8954,145.0898,77580.0
2022-05-26 14:25:00,149.31,149.31,149.08,149.16,68906.0,145.0898,145.0898,144.8663,144.944,68906.0
2022-05-26 14:30:00,149.19,149.28,148.98,149.04,58281.0,144.9732,145.0606,144.7691,144.8274,58281.0
2022-05-26 14:35:00,149.04,149.04,148.69,148.89,74564.0,144.8274,144.8274,144.4873,144.6816,74564.0
2022-05-26 14:40:00,148.88,148.96,148.74,148.9,64549.0,144.6719,144.7497,144.5359,144.6914,64549.0
2022-05-26 14:45:00,148.9,148.97,148.77,148.95,66179.0,144.6914,144.7594,144.565,144.7399,66179.0
2022-05-26 14:50:00,148.94,149.05,148.84,148.94,63521.0,144.7302,144.8371,144.633,144.7302,63521.0
2022-05-26 14:55:00,148.93,149.15,148.91,149.03,72001.0,144.7205,144.9343,144.7011,144.8177,72001.0
2022-05-26 15:00:00,149.01,149.04,148.52,148.59,48813.0,144.7982,144.8274,144.3221,144.3901,48813.0
2022-05-26 15:05:00,148.56,148.85,148.52,148.68,47849.0,144.361,144.6428,144.3221,144.4776,47849.0
2022-05-26 15:10:00,148.69,148.7,148.26,148.36,75417.0,144.4873,144.497,144.0694,144.1666,75417.0
2022-05-26 15:15:00,148.37,148.44,147.92,148.2,109690.0,144.1763,144.2444,143.7391,144.0111,109690.0
2022-05-26 15:20:00,148.24,148.28,147.97,148.24,41135.0,144.05,144.0889,143.7876,144.05,41135.0
2022-05-26 15:25:00,148.25,148.43,148.03,148.3,70501.0,144.0597,144.2346,143.8459,144.1083,70501.0
2022-05-26 15:30:00,148.28,148.56,148.27,148.47,77404.0,144.0889,144.361,144.0792,144.2735,77404.0
2022-05-26 15:35:00,148.48,148.67,148.37,148.64,73633.0,144.2832,144.4679,144.1763,144.4387,73633.0
2022-05-26 15:40:00,148.64,148.91,148.6,148.9,101044.0,144.4387,144.7011,144.3998,144.6914,101044.0
2022-05-26 15:45:00,148.9,149.14,148.82,149.13,122680.0,144.6914,144.9246,144.6136,144.9149,122680.0
2022-05-26 15:50:00,149.14,149.27,148.69,148.72,234796.0,144.9246,145.0509,144.4873,144.5164,234796.0
2022-05-26 15:55:00,148.73,148.81,148.46,148.66,441346.0,144.5262,144.6039,144.2638,144.4581,441346.0
2022-05-27 09:30:00,150.32,151.94,150.32,151.16,218455.0,146.0712,147.6454,146.0712,146.8875,218455.0
2022-05-27 09:35:00,151.1,151.73,151.0,151.6,173159.0,146.8292,147.4414,146.732,147.315,173159.0
2022-05-27 09:40:00,151.61,152.02,151.27,151.28,191606.0,147.3248,147.7232,146.9944,147.0041,191606.0
2022-05-27 09:45:00,151.27,152.21,151.27,152.14,163105.0,146.9944,147.9078,146.9944,147.8398,163105.0
2022-05-27 09:50:00,152.15,152.37,151.88,152.17,117961.0,147.8495,148.0633,147.5871,147.8689,117961.0
2022-05-27 09:55:00,152.14,152.5,152.11,152.17,63665.0,147.8398,148.1896,147.8106,147.8689,63665.0
2022-05-27 10:00:00,152.22,152.28,151.85,151.88,88454.0,147.9175,147.9758,147.558,147.5871,88454.0
2022-05-27 10:05:00,151.89,152.04,151.65,151.88,73330.0,147.5968,147.7426,147.3636,147.5871,73330.0
2022-05-27 10:10:00,151.89,152.07,151.72,151.83,79498.0,147.5968,147.7718,147.4316,147.5385,79498.0
2022-05-27 10:15:00,151.81,152.14,151.77,151.98,72069.0,147.5191,147.8398,147.4802,147.6843,72069.0
2022-05-27 10:20:00,151.99,152.24,151.96,152.05,82085.0,147.694,147.9369,147.6649,147.7523,82085.0
2022-05-27 10:25:00,152.08,152.16,151.84,151.91,87027.0,147.7815,147.8592,147.5483,147.6163,87027.0
2022-05-27 10:30:00,151.98,152.17,151.89,152.15,73425.0,147.6843,147.8689,147.5968,147.8495,73425.0
2022-05-27 10:35:00,152.14,152.47,152.14,152.24,96374.0,147.8398,148.1604,147.8398,147.9369,96374.0
2022-05-27 10:40:00,152.19,152.19,151.94,152.05,58156.0,147.8884,147.8884,147.6454,147.7523,58156.0
2022-05-27 10:45:00,152.06,152.08,151.69,151.91,74510.0,147.762,147.7815,147.4025,147.6163,74510.0
2022-05-27 10:50:00,151.9,152.05,151.81,152.03,71020.0,147.6066,147.7523,147.5191,147.7329,71020.0
2022-05-27 10:55:00,152.03,152.06,151.41,151.52,101332.0,147.7329,147.762,147.1304,147.2373,101332.0
2022-05-27 11:00:00,151.54,151.63,151.12,151.36,145514.0,147.2567,147.3442,146.8486,147.0818,145514.0
2022-05-27 11:05:00,151.38,151.74,151.29,151.74,58026.0,147.1013,147.4511,147.0138,147.4511,58026.0
2022-05-27 11:10:00,151.75,151.97,151.69,151.95,79106.0,147.4608,147.6746,147.4025,147.6551,79106.0
2022-05-27 11:15:00,151.92,152.06,151.85,151.98,41020.0,147.626,147.762,147.558,147.6843,41020.0
2022-05-27 11:20:00,151.99,152.09,151.91,152.01,31085.0,147.694,147.7912,147.6163,147.7134,31085.0
2022-05-27 11:25:00,151.98,152.0,151.67,151.91,23375.0,147.6843,147.7037,147.3831,147.6163,23375.0
2022-05-27 11:30:00,151.91,152.29,151.91,152.17,83692.0,147.6163,147.9855,147.6163,147.8689,83692.0
2022-05-27 11:35:00,152.16,152.21,152.0,152.01,35926.0,147.8592,147.9078,147.7037,147.7134,35926.0
2022-05-27 11:40:00,152.02,152.25,151.96,152.07,335968.0,147.7232,147.9467,147.6649,147.7718,335968.0
2022-05-27 11:45:00,152.09,152.39,152.06,152.33,48283.0,147.7912,148.0827,147.762,148.0244,48283.0
2022-05-27 11:50:00,152.33,152.51,152.28,152.31,108753.0,148.0244,148.1993,147.9758,148.005,108753.0
2022-05-27 11:55:00,152.31,152.44,152.27,152.39,93803.0,148.005,148.1313,147.9661,148.0827,93803.0
2022-05-27 12:00:00,152.4,152.57,152.39,152.41,36424.0,148.0924,148.2576,148.0827,148.1021,36424.0
2022-05-27 12:05:00,152.42,152.52,152.36,152.4,23307.0,148.1119,148.209,148.0536,148.0924,23307.0
2022-05-27 12:10:00,152.41,152.62,152.34,152.58,148921.0,148.1021,148.3062,148.0341,148.2673,148921.0
2022-05-27 12:15:00,152.57,152.6,152.18,152.31,117032.0,148.2576,148.2868,147.8786,148.005,117032.0
2022-05-27 12:20:00,152.31,152.36,152.17,152.17,30678.0,148.005,148.0536,147.8689,147.8689,30678.0
2022-05-27 12:25:00,152.16,152.37,152.14,152.26,61355.0,147.8592,148.0633,147.8398,147.9564,61355.0
2022-05-27 12:30:00,152.24,152.33,152.14,152.15,29904.0,147.9369,148.0244,147.8398,147.8495,29904.0
2022-05-27 12:35:00,152.13,152.17,151.98,152.07,19538.0,147.8301,147.8689,147.6843,147.7718,19538.0
2022-05-27 12:40:00,152.08,152.26,152.06,152.16,53751.0,147.7815,147.9564,147.762,147.8592,53751.0
2022-05-27 12:45:00,152.14,152.21,151.93,151.93,27153.0,147.8398,147.9078,147.6357,147.6357,27153.0
2022-05-27 12:50:00,151.93,152.18,151.81,152.16,29015.0,147.6357,147.8786,147.5191,147.8592,29015.0
2022-05-27 12:55:00,152.15,152.29,152.14,152.21,28753.0,147.8495,147.9855,147.8398,147.9078,28753.0
2022-05-27 13:00:00,152.22,152.3,152.16,152.28,14423.0,147.9175,147.9953,147.8592,147.9758,14423.0
2022-05-27 13:05:00,152.3,152.47,152.19,152.42,132848.0,147.9953,148.1604,147.8884,148.1119,132848.0
2022-05-27 13:10:00,152.43,152.51,152.35,152.47,40851.0,148.1216,148.1993,148.0438,148.1604,40851.0
2022-05-27 13:15:00,152.47,152.48,152.31,152.36,170816.0,148.1604,148.1702,148.005,148.0536,170816.0
2022-05-27 13:20:00,152.36,152.39,152.1,152.22,94895.0,148.0536,148.0827,147.8009,147.9175,94895.0
2022-05-27 13:25:00,152.22,152.27,152.13,152.21,51504.0,147.9175,147.9661,147.8301,147.9078,51504.0
2022-05-27 13:30:00,152.21,152.32,152.06,152.07,68253.0,147.9078,148.0147,147.762,147.7718,68253.0
2022-05-27 13:35:00,152.06,152.14,151.93,151.98,62443.0,147.762,147.8398,147.6357,147.6843,62443.0
2022-05-27 13:40:00,151.97,152.07,151.93,151.97,56446.0,147.6746,147.7718,147.6357,147.6746,56446.0
2022-05-27 13:45:00,151.97,152.14,151.93,152.12,35449.0,147.6746,147.8398,147.6357,147.8203,35449.0
2022-05-27 13:50:00,152.11,152.27,152.1,152.22,39900.0,147.8106,147.9661,147.8009,147.9175,39900.0
2022-05-27 13:55:00,152.22,152.26,152.16,152.23,39053.0,147.9175,147.9564,147.8592,147.9272,39053.0
2022-05-27 14:00:00,152.24,152.24,152.1,152.18,42875.0,147.9369,147.9369,147.8009,147.8786,42875.0
2022-05-27 14:05:00,152.19,152.27,152.08,152.27,28640.0,147.8884,147.9661,147.7815,147.9661,28640.0
2022-05-27 14:10:00,152.27,152.29,152.22,152.26,20786.0,147.9661,147.9855,147.9175,147.9564,20786.0
2022-05-27 14:15:00,152.27,152.36,152.25,152.36,20095.0,147.9661,148.0536,147.9467,148.0536,20095.0
2022-05-27 14:20:00,152.37,152.5,152.36,152.48,26843.0,148.0633,148.1896,148.0536,148.1702,26843.0
2022-05-27 14:25:00,152.49,152.5,152.36,152.4,35623.0,148.1799,148.1896,148.0536,148.0924,35623.0
2022-05-27 14:30:00,152.41,152.52,152.4,152.52,35618.0,148.1021,148.209,148.0924,148.209,35618.0
2022-05-27 14:35:00,152.53,152.71,152.49,152.57,92668.0,148.2188,148.3937,148.1799,148.2576,92668.0
2022-05-27 14:40:00,152.58,152.64,152.4,152.53,74102.0,148.2673,148.3256,148.0924,148.2188,74102.0
2022-05-27 14:45:00,152.53,152.58,152.42,152.51,71140.0,148.2188,148.2673,148.1119,148.1993,71140.0
2022-05-27 14:50:00,152.49,152.65,152.47,152.59,37249.0,148.1799,148.3354,148.1604,148.2771,37249.0
2022-05-27 14:55:00,152.59,152.75,152.59,152.67,55549.0,148.2771,148.4325,148.2771,148.3548,55549.0
2022-05-27 15:00:00,152.66,152.79,152.57,152.74,52562.0,148.3451,148.4714,148.2576,148.4228,52562.0
2022-05-27 15:05:00,152.74,153.0,152.72,152.96,83827.0,148.4228,148.6755,148.4034,148.6366,83827.0
2022-05-27 15:10:00,152.98,152.99,152.83,152.93,41833.0,148.656,148.6657,148.5103,148.6074,41833.0
2022-05-27 15:15:00,152.94,153.0,152.81,152.99,43969.0,148.6172,148.6755,148.4908,148.6657,43969.0
2022-05-27 15:20:00,153.0,153.14,152.97,153.14,50026.0,148.6755,148.8115,148.6463,148.8115,50026.0
2022-05-27 15:25:00,153.15,153.26,153.13,153.21,48968.0,148.8212,148.9281,148.8018,148.8795,48968.0
2022-05-27 15:30:00,153.2,153.37,153.15,153.15,93203.0,148.8698,149.035,148.8212,148.8212,93203.0
2022-05-27 15:35:00,153.15,153.17,152.97,153.06,142828.0,148.8212,148.8407,148.6463,148.7338,142828.0
2022-05-27 15:40:00,153.06,153.35,152.98,153.35,122516.0,148.7338,149.0156,148.656,149.0156,122516.0
2022-05-27 15:45:00,153.36,153.38,152.99,153.14,134042.0,149.0253,149.0447,148.6657,148.8115,134042.0
2022-05-27 15:50:00,153.16,153.33,152.89,153.28,173407.0,148.8309,148.9961,148.5686,148.9476,173407.0
2022-05-27 15:55:00,153.27,153.8,153.27,153.8,261112.0,148.9378,149.4529,148.9378,149.4529,261112.0
2022-05-31 09:30:00,153.92,154.63,153.35,153.37,176059.0,149.5695,150.2594,149.0156,149.035,176059.0
2022-05-31 09:35:00,153.37,153.82,152.53,152.57,330240.0,149.035,149.4723,148.2188,148.2576,330240.0
2022-05-31 09:40:00,152.52,152.77,152.29,152.76,145476.0,148.209,148.452,147.9855,148.4423,145476.0
2022-05-31 09:45:00,152.72,153.81,152.72,152.88,220901.0,148.4034,149.4626,148.4034,148.5589,220901.0
2022-05-31 09:50:00,152.91,153.06,152.58,152.75,104981.0,148.588,148.7338,148.2673,148.4325,104981.0
2022-05-31 09:55:00,152.75,153.15,152.63,152.73,69084.0,148.4325,148.8212,148.3159,148.4131,69084.0
2022-05-31 10:00:00,152.69,152.96,151.92,151.94,75095.0,148.3742,148.6366,147.626,147.6454,75095.0
2022-05-31 10:05:00,151.95,152.22,151.58,151.58,44588.0,147.6551,147.9175,147.2956,147.2956,44588.0
2022-05-31 10:10:00,151.57,152.33,151.57,152.28,67642.0,147.2859,148.0244,147.2859,147.9758,67642.0
2022-05-31 10:15:00,152.27,152.82,152.21,152.82,39832.0,147.9661,148.5006,147.9078,148.5006,39832.0
2022-05-31 10:20:00,152.79,153.39,152.79,153.15,44071.0,148.4714,149.0544,148.4714,148.8212,44071.0
2022-05-31 10:25:00,153.15,153.33,152.8,152.83,40379.0,148.8212,148.9961,148.4811,148.5103,40379.0
2022-05-31 10:30:00,152.8,153.6,152.8,153.23,43885.0,148.4811,149.2585,148.4811,148.899,43885.0
2022-05-31 10:35:00,153.21,153.36,152.85,153.3,74567.0,148.8795,149.0253,148.5297,148.967,74567.0
2022-05-31 10:40:00,153.34,154.19,153.24,153.99,73894.0,149.0059,149.8318,148.9087,149.6375,73894.0
2022-05-31 10:45:00,153.96,154.28,153.73,153.74,62716.0,149.6083,149.9193,149.3848,149.3946,62716.0
2022-05-31 10:50:00,153.75,154.18,153.67,154.06,61350.0,149.4043,149.8221,149.3265,149.7055,61350.0
2022-05-31 10:55:00,154.06,154.11,153.71,153.92,52753.0,149.7055,149.7541,149.3654,149.5695,52753.0
2022-05-31 11:00:00,153.91,154.27,153.88,154.25,48197.0,149.5597,149.9096,149.5306,149.8901,48197.0
2022-05-31 11:05:00,154.24,154.38,153.29,153.61,43210.0,149.8804,150.0165,148.9573,149.2682,43210.0
2022-05-31 11:10:00,153.54,153.65,153.13,153.15,38034.0,149.2002,149.3071,148.8018,148.8212,38034.0
2022-05-31 11:15:00,153.11,153.47,153.07,153.41,29585.0,148.7824,149.1322,148.7435,149.0739,29585.0
2022-05-31 11:20:00,153.31,153.66,153.22,153.36,34581.0,148.9767,149.3168,148.8892,149.0253,34581.0
2022-05-31 11:25:00,153.31,153.64,153.28,153.35,19749.0,148.9767,149.2974,148.9476,149.0156,19749.0
2022-05-31 11:30:00,153.34,153.42,153.06,153.34,25840.0,149.0059,149.0836,148.7338,149.0059,25840.0
2022-05-31 11:35:00,153.23,153.96,153.2,153.96,27887.0,148.899,149.6083,148.8698,149.6083,27887.0
2022-05-31 11:40:00,153.99,154.01,153.71,153.86,27841.0,149.6375,149.6569,149.3654,149.5112,27841.0
2022-05-31 11:45:00,153.86,154.31,153.86,154.29,24951.0,149.5112,149.9484,149.5112,149.929,24951.0
2022-05-31 11:50:00,154.24,154.71,154.23,154.6,44396.0,149.8804,150.3371,149.8707,150.2302,44396.0
2022-05-31 11:55:00,154.61,154.99,154.61,154.72,34886.0,150.24,150.6092,150.24,150.3469,34886.0
2022-05-31 12:00:00,154.73,155.23,154.71,155.18,36430.0,150.3566,150.8424,150.3371,150.7938,36430.0
2022-05-31 12:05:00,155.19,155.19,154.88,154.91,40134.0,150.8036,150.8036,150.5023,150.5315,40134.0
2022-05-31 12:10:00,154.92,155.06,154.64,154.64,37786.0,150.5412,150.6772,150.2691,150.2691,37786.0
2022-05-31 12:15:00,154.64,154.78,154.31,154.55,40772.0,150.2691,150.4052,149.9484,150.1817,40772.0
2022-05-31 12:20:00,154.57,154.57,154.25,154.41,45768.0,150.2011,150.2011,149.8901,150.0456,45768.0
2022-05-31 12:25:00,154.4,154.8,154.39,154.8,51171.0,150.0359,150.4246,150.0262,150.4246,51171.0
2022-05-31 12:30:00,154.83,154.85,154.67,154.81,25509.0,150.4537,150.4732,150.2983,150.4343,25509.0
2022-05-31 12:35:00,154.82,155.22,154.77,155.15,37642.0,150.444,150.8327,150.3954,150.7647,37642.0
2022-05-31 12:40:00,155.18,155.45,155.13,155.37,24987.0,150.7938,151.0562,150.7453,150.9785,24987.0
2022-05-31 12:45:00,155.38,155.58,155.2,155.26,22212.0,150.9882,151.1825,150.8133,150.8716,22212.0
2022-05-31 12:50:00,155.28,155.36,155.17,155.26,21865.0,150.891,150.9688,150.7841,150.8716,21865.0
2022-05-31 12:55:00,155.28,155.49,155.13,155.17,34424.0,150.891,151.0951,150.7453,150.7841,34424.0
2022-05-31 13:00:00,155.17,155.27,154.6,154.74,29410.0,150.7841,150.8813,150.2302,150.3663,29410.0
2022-05-31 13:05:00,154.75,155.26,154.75,155.15,35741.0,150.376,150.8716,150.376,150.7647,35741.0
2022-05-31 13:10:00,155.12,155.16,154.91,155.01,25317.0,150.7355,150.7744,150.5315,150.6287,25317.0
2022-05-31 13:15:00,155.01,155.01,154.39,154.48,27755.0,150.6287,150.6287,150.0262,150.1136,27755.0
2022-05-31 13:20:00,154.53,154.56,154.27,154.38,57708.0,150.1622,150.1914,149.9096,150.0165,57708.0
2022-05-31 13:25:00,154.38,154.56,154.09,154.33,49594.0,150.0165,150.1914,149.7347,149.9679,49594.0
2022-05-31 13:30:00,154.31,154.91,154.27,154.89,59080.0,149.9484,150.5315,149.9096,150.512,59080.0
2022-05-31 13:35:00,154.81,155.0,154.63,154.85,33718.0,150.4343,150.6189,150.2594,150.4732,33718.0
2022-05-31 13:40:00,154.86,155.14,154.79,155.12,32366.0,150.4829,150.755,150.4149,150.7355,32366.0
2022-05-31 13:45:00,155.12,155.22,154.98,155.09,45595.0,150.7355,150.8327,150.5995,150.7064,45595.0
2022-05-31 13:50:00,155.08,155.8,155.04,155.63,45256.0,150.6967,151.3963,150.6578,151.2311,45256.0
2022-05-31 13:55:00,155.64,155.95,155.61,155.9,45441.0,151.2408,151.5421,151.2117,151.4935,45441.0
2022-05-31 14:00:00,155.88,156.07,155.69,155.77,70219.0,151.4741,151.6587,151.2894,151.3672,70219.0
2022-05-31 14:05:00,155.72,155.98,155.6,155.98,47757.0,151.3186,151.5712,151.202,151.5712,47757.0
2022-05-31 14:10:00,155.95,156.05,155.76,155.91,37517.0,151.5421,151.6393,151.3575,151.5032,37517.0
2022-05-31 14:15:00,155.93,156.07,155.82,155.97,34445.0,151.5227,151.6587,151.4158,151.5615,34445.0
2022-05-31 14:20:00,156.03,156.09,155.56,155.76,39361.0,151.6198,151.6781,151.1631,151.3575,39361.0
2022-05-31 14:25:00,155.76,155.8,155.42,155.66,34264.0,151.3575,151.3963,151.0271,151.2603,34264.0
2022-05-31 14:30:00,155.67,155.7,155.41,155.45,53512.0,151.27,151.2992,151.0173,151.0562,53512.0
2022-05-31 14:35:00,155.45,155.64,155.39,155.52,67505.0,151.0562,151.2408,150.9979,151.1242,67505.0
2022-05-31 14:40:00,155.53,155.53,154.9,154.91,46199.0,151.134,151.134,150.5218,150.5315,46199.0
2022-05-31 14:45:00,154.88,154.9,154.33,154.55,45295.0,150.5023,150.5218,149.9679,150.1817,45295.0
2022-05-31 14:50:00,154.54,154.78,154.26,154.27,52377.0,150.1719,150.4052,149.8999,149.9096,52377.0
2022-05-31 14:55:00,154.28,154.59,153.94,154.49,59289.0,149.9193,150.2205,149.5889,150.1234,59289.0
2022-05-31 15:00:00,154.47,154.61,154.2,154.54,70434.0,150.1039,150.24,149.8415,150.1719,70434.0
2022-05-31 15:05:00,154.56,154.98,154.35,154.95,80693.0,150.1914,150.5995,149.9873,150.5704,80693.0
2022-05-31 15:10:00,154.92,154.97,154.56,154.87,51866.0,150.5412,150.5898,150.1914,150.4926,51866.0
2022-05-31 15:15:00,154.85,155.35,154.85,154.97,65950.0,150.4732,150.959,150.4732,150.5898,65950.0
2022-05-31 15:20:00,154.99,155.35,154.97,155.13,47189.0,150.6092,150.959,150.5898,150.7453,47189.0
2022-05-31 15:25:00,155.12,155.25,155.01,155.15,41829.0,150.7355,150.8619,150.6287,150.7647,41829.0
2022-05-31 15:30:00,155.14,155.61,155.14,155.55,88695.0,150.755,151.2117,150.755,151.1534,88695.0
2022-05-31 15:35:00,155.54,155.6,155.32,155.43,88059.0,151.1437,151.202,150.9299,151.0368,88059.0
2022-05-31 15:40:00,155.44,155.58,154.98,154.98,90650.0,151.0465,151.1825,150.5995,150.5995,90650.0
2022-05-31 15:45:00,154.97,155.23,154.81,154.9,109964.0,150.5898,150.8424,150.4343,150.5218,109964.0
2022-05-31 15:50:00,154.89,155.52,154.83,154.91,251543.0,150.512,151.1242,150.4537,150.5315,251543.0
2022-05-31 15:55:00,154.91,154.92,154.33,154.52,400251.0,150.5315,150.5412,149.9679,150.1525,400251.0
2022-06-01 09:30:00,155.37,156.44,155.37,155.74,192900.0,150.9785,152.0182,150.9785,151.338,192900.0
2022-06-01 09:35:00,155.77,156.37,155.65,155.7,193860.0,151.3672,151.9502,151.2506,151.2992,193860.0
2022-06-01 09:40:00,155.71,156.44,155.61,156.05,170892.0,151.3089,152.0182,151.2117,151.6393,170892.0
2022-06-01 09:45:00,156.05,156.16,155.57,155.67,109640.0,151.6393,151.7461,151.1728,151.27,109640.0
2022-06-01 09:50:00,155.67,156.24,155.53,156.17,84176.0,151.27,151.8239,151.134,151.7559,84176.0
2022-06-01 09:55:00,156.19,156.3,155.57,155.9,70173.0,151.7753,151.8822,151.1728,151.4935,70173.0
2022-06-01 10:00:00,155.94,156.2,155.18,155.51,94959.0,151.5324,151.785,150.7938,151.1145,94959.0
2022-06-01 10:05:00,155.51,155.51,154.48,154.66,140400.0,151.1145,151.1145,150.1136,150.2885,140400.0
2022-06-01 10:10:00,154.67,154.82,154.27,154.52,78934.0,150.2983,150.444,149.9096,150.1525,78934.0
2022-06-01 10:15:00,154.46,154.47,153.75,153.77,73240.0,150.0942,150.1039,149.4043,149.4237,73240.0
2022-06-01 10:20:00,153.76,154.1,153.73,153.8,91973.0,149.414,149.7444,149.3848,149.4529,91973.0
2022-06-01 10:25:00,153.8,153.89,153.43,153.5,65185.0,149.4529,149.5403,149.0933,149.1613,65185.0
2022-06-01 10:30:00,153.49,153.86,153.12,153.12,57124.0,149.1516,149.5112,148.7921,148.7921,57124.0
2022-06-01 10:35:00,153.09,153.25,152.74,153.25,71561.0,148.7629,148.9184,148.4228,148.9184,71561.0
2022-06-01 10:40:00,153.23,153.71,153.23,153.71,50859.0,148.899,149.3654,148.899,149.3654,50859.0
2022-06-01 10:45:00,153.67,153.74,153.27,153.28,35853.0,149.3265,149.3946,148.9378,148.9476,35853.0
2022-06-01 10:50:00,153.29,154.07,153.21,153.99,41814.0,148.9573,149.7152,148.8795,149.6375,41814.0
2022-06-01 10:55:00,153.98,154.25,153.94,154.01,47638.0,149.6278,149.8901,149.5889,149.6569,47638.0
2022-06-01 11:00:00,153.99,153.99,153.42,153.62,46674.0,149.6375,149.6375,149.0836,149.2779,46674.0
2022-06-01 11:05:00,153.61,153.78,153.25,153.26,41157.0,149.2682,149.4334,148.9184,148.9281,41157.0
2022-06-01 11:10:00,153.27,153.6,153.23,153.43,46143.0,148.9378,149.2585,148.899,149.0933,46143.0
2022-06-01 11:15:00,153.44,153.49,152.94,153.13,64511.0,149.103,149.1516,148.6172,148.8018,64511.0
2022-06-01 11:20:00,153.09,153.09,152.48,152.66,40878.0,148.7629,148.7629,148.1702,148.3451,40878.0
2022-06-01 11:25:00,152.7,152.92,152.48,152.92,40687.0,148.3839,148.5977,148.1702,148.5977,40687.0
2022-06-01 11:30:00,152.91,153.07,152.73,152.8,38767.0,148.588,148.7435,148.4131,148.4811,38767.0
2022-06-01 11:35:00,152.81,152.85,152.47,152.72,37320.0,148.4908,148.5297,148.1604,148.4034,37320.0
2022-06-01 11:40:00,152.71,152.74,152.33,152.35,40031.0,148.3937,148.4228,148.0244,148.0438,40031.0
2022-06-01 11:45:00,152.34,152.67,152.25,152.39,64881.0,148.0341,148.3548,147.9467,148.0827,64881.0
2022-06-01 11:50:00,152.37,152.7,152.34,152.66,32844.0,148.0633,148.3839,148.0341,148.3451,32844.0
2022-06-01 11:55:00,152.62,152.75,152.39,152.44,31041.0,148.3062,148.4325,148.0827,148.1313,31041.0
2022-06-01 12:00:00,152.44,152.48,151.97,152.08,39479.0,148.1313,148.1702,147.6746,147.7815,39479.0
2022-06-01 12:05:00,152.06,152.45,152.05,152.28,41471.0,147.762,148.141,147.7523,147.9758,41471.0
2022-06-01 12:10:00,152.26,152.32,151.95,152.32,56541.0,147.9564,148.0147,147.6551,148.0147,56541.0
2022-06-01 12:15:00,152.31,152.59,152.27,152.53,50181.0,148.005,148.2771,147.9661,148.2188,50181.0
2022-06-01 12:20:00,152.51,152.76,152.46,152.76,33242.0,148.1993,148.4423,148.1507,148.4423,33242.0
2022-06-01 12:25:00,152.73,152.76,152.35,152.35,25156.0,148.4131,148.4423,148.0438,148.0438,25156.0
2022-06-01 12:30:00,152.31,152.87,152.27,152.78,29204.0,148.005,148.5491,147.9661,148.4617,29204.0
2022-06-01 12:35:00,152.77,152.84,152.52,152.67,32384.0,148.452,148.52,148.209,148.3548,32384.0
2022-06-01 12:40:00,152.65,152.82,152.45,152.45,33724.0,148.3354,148.5006,148.141,148.141,33724.0
2022-06-01 12:45:00,152.43,152.49,152.14,152.27,30781.0,148.1216,148.1799,147.8398,147.9661,30781.0
2022-06-01 12:50:00,152.28,152.58,152.11,152.57,22810.0,147.9758,148.2673,147.8106,148.2576,22810.0
2022-06-01 12:55:00,152.58,152.67,152.43,152.56,39356.0,148.2673,148.3548,148.1216,148.2479,39356.0
2022-06-01 13:00:00,152.58,152.8,152.48,152.6,42954.0,148.2673,148.4811,148.1702,148.2868,42954.0
2022-06-01 13:05:00,152.6,153.17,152.57,153.17,38889.0,148.2868,148.8407,148.2576,148.8407,38889.0
2022-06-01 13:10:00,153.17,153.35,152.9,152.92,24857.0,148.8407,149.0156,148.5783,148.5977,24857.0
2022-06-01 13:15:00,152.94,153.24,152.92,153.09,29909.0,148.6172,148.9087,148.5977,148.7629,29909.0
2022-06-01 13:20:00,153.08,153.31,152.86,152.94,40670.0,148.7532,148.9767,148.5394,148.6172,40670.0
2022-06-01 13:25:00,152.96,153.17,152.93,153.03,29527.0,148.6366,148.8407,148.6074,148.7046,29527.0
2022-06-01 13:30:00,153.02,153.19,152.74,153.18,44285.0,148.6949,148.8601,148.4228,148.8504,44285.0
2022-06-01 13:35:00,153.18,153.48,153.14,153.4,33251.0,148.8504,149.1419,148.8115,149.0642,33251.0
2022-06-01 13:40:00,153.37,153.5,153.26,153.39,30393.0,149.035,149.1613,148.9281,149.0544,30393.0
2022-06-01 13:45:00,153.43,153.54,153.24,153.33,36497.0,149.0933,149.2002,148.9087,148.9961,36497.0
2022-06-01 13:50:00,153.33,153.45,153.14,153.17,40557.0,148.9961,149.1127,148.8115,148.8407,40557.0
2022-06-01 13:55:00,153.16,153.68,153.16,153.43,46287.0,148.8309,149.3362,148.8309,149.0933,46287.0
2022-06-01 14:00:00,153.42,153.67,153.37,153.61,27786.0,149.0836,149.3265,149.035,149.2682,27786.0
2022-06-01 14:05:00,153.6,153.78,153.48,153.7,28669.0,149.2585,149.4334,149.1419,149.3557,28669.0
2022-06-01 14:10:00,153.73,153.79,153.52,153.67,27773.0,149.3848,149.4431,149.1808,149.3265,27773.0
2022-06-01 14:15:00,153.68,153.92,153.42,153.55,30902.0,149.3362,149.5695,149.0836,149.2099,30902.0
2022-06-01 14:20:00,153.56,154.19,153.44,154.11,42507.0,149.2196,149.8318,149.103,149.7541,42507.0
2022-06-01 14:25:00,154.11,154.49,154.05,154.32,57342.0,149.7541,150.1234,149.6958,149.9582,57342.0
2022-06-01 14:30:00,154.31,154.45,154.24,154.36,64550.0,149.9484,150.0845,149.8804,149.997,64550.0
2022-06-01 14:35:00,154.31,154.45,154.16,154.17,49250.0,149.9484,150.0845,149.8027,149.8124,49250.0
2022-06-01 14:40:00,154.13,154.48,154.1,154.45,30769.0,149.7735,150.1136,149.7444,150.0845,30769.0
2022-06-01 14:45:00,154.46,154.5,154.17,154.27,36349.0,150.0942,150.1331,149.8124,149.9096,36349.0
2022-06-01 14:50:00,154.27,154.27,153.91,153.96,44061.0,149.9096,149.9096,149.5597,149.6083,44061.0
2022-06-01 14:55:00,153.97,154.07,153.7,153.83,36383.0,149.6181,149.7152,149.3557,149.482,36383.0
2022-06-01 15:00:00,153.81,154.03,153.57,153.7,60562.0,149.4626,149.6764,149.2294,149.3557,60562.0
2022-06-01 15:05:00,153.66,154.05,153.66,153.9,38458.0,149.3168,149.6958,149.3168,149.55,38458.0
2022-06-01 15:10:00,153.9,154.34,153.84,154.27,59511.0,149.55,149.9776,149.4917,149.9096,59511.0
2022-06-01 15:15:00,154.26,154.53,154.11,154.26,35659.0,149.8999,150.1622,149.7541,149.8999,35659.0
2022-06-01 15:20:00,154.25,154.39,154.12,154.17,42522.0,149.8901,150.0262,149.7638,149.8124,42522.0
2022-06-01 15:25:00,154.17,154.18,153.89,154.01,44979.0,149.8124,149.8221,149.5403,149.6569,44979.0
2022-06-01 15:30:00,154.01,154.01,153.78,153.81,91701.0,149.6569,149.6569,149.4334,149.4626,91701.0
2022-06-01 15:35:00,153.79,154.06,153.63,154.06,55496.0,149.4431,149.7055,149.2877,149.7055,55496.0
2022-06-01 15:40:00,154.08,154.24,153.97,153.97,58475.0,149.7249,149.8804,149.6181,149.6181,58475.0
2022-06-01 15:45:00,153.97,154.01,153.7,153.9,80806.0,149.6181,149.6569,149.3557,149.55,80806.0
2022-06-01 15:50:00,153.91,154.08,153.2,153.23,164350.0,149.5597,149.7249,148.8698,148.899,164350.0
2022-06-01 15:55:00,153.24,153.36,152.94,152.94,272731.0,148.9087,149.0253,148.6172,148.6172,272731.0
2022-06-02 09:30:00,153.08,153.36,152.45,153.17,203540.0,148.7532,149.0253,148.141,148.8407,203540.0
2022-06-02 09:35:00,153.11,153.67,152.76,153.59,144632.0,148.7824,149.3265,148.4423,149.2488,144632.0
2022-06-02 09:40:00,153.57,153.96,153.2,153.83,137085.0,149.2294,149.6083,148.8698,149.482,137085.0
2022-06-02 09:45:00,153.8,154.23,153.54,154.17,94214.0,149.4529,149.8707,149.2002,149.8124,94214.0
2022-06-02 09:50:00,154.18,154.18,153.63,153.68,66405.0,149.8221,149.8221,149.2877,149.3362,66405.0
2022-06-02 09:55:00,153.67,153.77,153.1,153.69,44763.0,149.3265,149.4237,148.7726,149.346,44763.0
2022-06-02 10:00:00,153.65,154.42,153.44,154.1,74412.0,149.3071,150.0553,149.103,149.7444,74412.0
2022-06-02 10:05:00,153.99,154.17,153.73,153.93,49608.0,149.6375,149.8124,149.3848,149.5792,49608.0
2022-06-02 10:10:00,153.96,155.04,153.91,154.85,61966.0,149.6083,150.6578,149.5597,150.4732,61966.0
2022-06-02 10:15:00,154.79,155.08,154.15,154.18,101253.0,150.4149,150.6967,149.793,149.8221,101253.0
2022-06-02 10:20:00,154.19,154.36,153.48,153.58,88848.0,149.8318,149.997,149.1419,149.2391,88848.0
2022-06-02 10:25:00,153.58,153.86,153.31,153.62,79471.0,149.2391,149.5112,148.9767,149.2779,79471.0
2022-06-02 10:30:00,153.64,154.12,153.52,153.89,63765.0,149.2974,149.7638,149.1808,149.5403,63765.0
2022-06-02 10:35:00,153.84,154.26,153.73,154.24,36731.0,149.4917,149.8999,149.3848,149.8804,36731.0
2022-06-02 10:40:00,154.29,154.38,154.0,154.11,51926.0,149.929,150.0165,149.6472,149.7541,51926.0
2022-06-02 10:45:00,154.08,154.33,153.91,154.24,48400.0,149.7249,149.9679,149.5597,149.8804,48400.0
2022-06-02 10:50:00,154.22,154.47,154.05,154.35,30518.0,149.861,150.1039,149.6958,149.9873,30518.0
2022-06-02 10:55:00,154.34,154.47,154.12,154.37,45641.0,149.9776,150.1039,149.7638,150.0067,45641.0
2022-06-02 11:00:00,154.37,154.95,154.27,154.83,40868.0,150.0067,150.5704,149.9096,150.4537,40868.0
2022-06-02 11:05:00,154.84,154.96,154.7,154.9,43632.0,150.4635,150.5801,150.3274,150.5218,43632.0
2022-06-02 11:10:00,154.93,155.41,154.93,155.35,80595.0,150.5509,151.0173,150.5509,150.959,80595.0
2022-06-02 11:15:00,155.37,155.4,155.02,155.12,33847.0,150.9785,151.0076,150.6384,150.7355,33847.0
2022-06-02 11:20:00,155.15,155.34,155.03,155.3,23778.0,150.7647,150.9493,150.6481,150.9105,23778.0
2022-06-02 11:25:00,155.28,155.58,155.24,155.5,76599.0,150.891,151.1825,150.8522,151.1048,76599.0
2022-06-02 11:30:00,155.52,155.57,155.18,155.52,27416.0,151.1242,151.1728,150.7938,151.1242,27416.0
2022-06-02 11:35:00,155.51,155.51,155.18,155.29,52333.0,151.1145,151.1145,150.7938,150.9007,52333.0
2022-06-02 11:40:00,155.32,155.96,155.25,155.84,20097.0,150.9299,151.5518,150.8619,151.4352,20097.0
2022-06-02 11:45:00,155.84,156.2,155.76,156.19,27631.0,151.4352,151.785,151.3575,151.7753,27631.0
2022-06-02 11:50:00,156.2,156.32,155.93,155.96,61473.0,151.785,151.9016,151.5227,151.5518,61473.0
2022-06-02 11:55:00,155.97,156.02,155.67,155.69,36839.0,151.5615,151.6101,151.27,151.2894,36839.0
2022-06-02 12:00:00,155.76,155.91,155.61,155.88,44580.0,151.3575,151.5032,151.2117,151.4741,44580.0
2022-06-02 12:05:00,155.88,155.9,155.73,155.85,33196.0,151.4741,151.4935,151.3283,151.4449,33196.0
2022-06-02 12:10:00,155.84,156.03,155.78,155.85,28353.0,151.4352,151.6198,151.3769,151.4449,28353.0
2022-06-02 12:15:00,155.83,156.12,155.83,156.12,218466.0,151.4255,151.7073,151.4255,151.7073,218466.0
2022-06-02 12:20:00,156.11,156.64,156.04,156.64,60792.0,151.6976,152.2126,151.6295,152.2126,60792.0
2022-06-02 12:25:00,156.66,156.76,156.56,156.69,42000.0,152.232,152.3292,152.1348,152.2612,42000.0
2022-06-02 12:30:00,156.71,157.04,156.68,156.83,45602.0,152.2806,152.6013,152.2515,152.3972,45602.0
2022-06-02 12:35:00,156.83,156.98,156.7,156.95,27252.0,152.3972,152.543,152.2709,152.5138,27252.0
2022-06-02 12:40:00,156.97,156.97,156.36,156.43,73912.0,152.5333,152.5333,151.9405,152.0085,73912.0
2022-06-02 12:45:00,156.45,156.62,156.4,156.6,51547.0,152.028,152.1931,151.9794,152.1737,51547.0
2022-06-02 12:50:00,156.61,156.93,156.59,156.93,33494.0,152.1834,152.4944,152.164,152.4944,33494.0
2022-06-02 12:55:00,156.91,156.91,156.66,156.72,22976.0,152.475,152.475,152.232,152.2903,22976.0
2022-06-02 13:00:00,156.74,156.94,156.69,156.92,26344.0,152.3098,152.5041,152.2612,152.4847,26344.0
2022-06-02 13:05:00,156.92,156.97,156.77,156.78,28695.0,152.4847,152.5333,152.3389,152.3486,28695.0
2022-06-02 13:10:00,156.77,156.89,156.46,156.54,38876.0,152.3389,152.4555,152.0377,152.1154,38876.0
2022-06-02 13:15:00,156.51,156.86,156.44,156.84,21554.0,152.0863,152.4264,152.0182,152.4069,21554.0
2022-06-02 13:20:00,156.83,156.98,156.72,156.83,40749.0,152.3972,152.543,152.2903,152.3972,40749.0
2022-06-02 13:25:00,156.84,157.0,156.65,157.0,26303.0,152.4069,152.5624,152.2223,152.5624,26303.0
2022-06-02 13:30:00,156.98,157.16,156.92,157.14,37121.0,152.543,152.7179,152.4847,152.6985,37121.0
2022-06-02 13:35:00,157.16,157.17,156.92,157.06,43871.0,152.7179,152.7276,152.4847,152.6207,43871.0
2022-06-02 13:40:00,157.05,157.09,156.82,157.07,52547.0,152.611,152.6499,152.3875,152.6304,52547.0
2022-06-02 13:45:00,157.06,157.1,156.95,157.03,38640.0,152.6207,152.6596,152.5138,152.5916,38640.0
2022-06-02 13:50:00,157.05,157.13,156.9,157.04,43305.0,152.611,152.6887,152.4652,152.6013,43305.0
2022-06-02 13:55:00,157.04,157.18,156.86,157.15,33784.0,152.6013,152.7373,152.4264,152.7082,33784.0
2022-06-02 14:00:00,157.18,157.38,157.01,157.31,82442.0,152.7373,152.9317,152.5721,152.8636,82442.0
2022-06-02 14:05:00,157.34,157.44,157.21,157.33,54900.0,152.8928,152.99,152.7665,152.8831,54900.0
2022-06-02 14:10:00,157.34,157.4,157.14,157.35,54732.0,152.8928,152.9511,152.6985,152.9025,54732.0
2022-06-02 14:15:00,157.35,157.35,157.18,157.27,45386.0,152.9025,152.9025,152.7373,152.8248,45386.0
2022-06-02 14:20:00,157.29,157.33,157.2,157.25,42587.0,152.8442,152.8831,152.7568,152.8053,42587.0
2022-06-02 14:25:00,157.24,157.28,157.05,157.15,26674.0,152.7956,152.8345,152.611,152.7082,26674.0
2022-06-02 14:30:00,157.16,157.39,157.15,157.39,29562.0,152.7179,152.9414,152.7082,152.9414,29562.0
2022-06-02 14:35:00,157.39,157.52,157.38,157.5,29987.0,152.9414,153.0677,152.9317,153.0483,29987.0
2022-06-02 14:40:00,157.5,157.51,157.31,157.39,43553.0,153.0483,153.058,152.8636,152.9414,43553.0
2022-06-02 14:45:00,157.39,157.4,157.16,157.16,35198.0,152.9414,152.9511,152.7179,152.7179,35198.0
2022-06-02 14:50:00,157.15,157.36,157.05,157.24,43305.0,152.7082,152.9122,152.611,152.7956,43305.0
2022-06-02 14:55:00,157.21,157.27,156.67,156.72,43392.0,152.7665,152.8248,152.2417,152.2903,43392.0
2022-06-02 15:00:00,156.69,157.09,156.58,156.99,56631.0,152.2612,152.6499,152.1543,152.5527,56631.0
2022-06-02 15:05:00,156.99,157.16,156.92,157.04,47376.0,152.5527,152.7179,152.4847,152.6013,47376.0
2022-06-02 15:10:00,157.04,157.23,156.95,157.16,28938.0,152.6013,152.7859,152.5138,152.7179,28938.0
2022-06-02 15:15:00,157.17,157.25,157.08,157.17,38591.0,152.7276,152.8053,152.6401,152.7276,38591.0
2022-06-02 15:20:00,157.19,157.21,156.98,157.15,26079.0,152.747,152.7665,152.543,152.7082,26079.0
2022-06-02 15:25:00,157.16,157.33,156.7,156.84,90265.0,152.7179,152.8831,152.2709,152.4069,90265.0
2022-06-02 15:30:00,156.83,157.08,156.81,157.01,30342.0,152.3972,152.6401,152.3778,152.5721,30342.0
2022-06-02 15:35:00,157.03,157.11,156.91,156.99,49801.0,152.5916,152.6693,152.475,152.5527,49801.0
2022-06-02 15:40:00,157.0,157.14,156.96,157.14,34962.0,152.5624,152.6985,152.5235,152.6985,34962.0
2022-06-02 15:45:00,157.14,157.22,156.96,157.08,97743.0,152.6985,152.7762,152.5235,152.6401,97743.0
2022-06-02 15:50:00,157.13,157.61,157.12,157.45,131663.0,152.6887,153.1552,152.679,152.9997,131663.0
2022-06-02 15:55:00,157.43,157.7,157.37,157.61,233141.0,152.9803,153.2426,152.9219,153.1552,233141.0
2022-06-03 09:30:00,154.39,155.5,154.05,154.97,356569.0,150.0262,151.1048,149.6958,150.5898,356569.0
2022-06-03 09:35:00,155.01,155.02,153.85,154.36,188842.0,150.6287,150.6384,149.5014,149.997,188842.0
2022-06-03 09:40:00,154.39,154.61,153.95,154.02,140288.0,150.0262,150.24,149.5986,149.6666,140288.0
2022-06-03 09:45:00,154.0,154.33,153.73,154.18,110745.0,149.6472,149.9679,149.3848,149.8221,110745.0
2022-06-03 09:50:00,154.2,154.59,153.83,154.39,81187.0,149.8415,150.2205,149.482,150.0262,81187.0
2022-06-03 09:55:00,154.47,154.96,154.42,154.76,84154.0,150.1039,150.5801,150.0553,150.3857,84154.0
2022-06-03 10:00:00,154.83,155.15,154.52,154.58,145405.0,150.4537,150.7647,150.1525,150.2108,145405.0
2022-06-03 10:05:00,154.55,154.81,154.12,154.42,93852.0,150.1817,150.4343,149.7638,150.0553,93852.0
2022-06-03 10:10:00,154.41,154.42,153.83,154.25,65301.0,150.0456,150.0553,149.482,149.8901,65301.0
2022-06-03 10:15:00,154.25,154.53,153.97,154.2,67160.0,149.8901,150.1622,149.6181,149.8415,67160.0
2022-06-03 10:20:00,154.19,154.5,153.89,154.09,59007.0,149.8318,150.1331,149.5403,149.7347,59007.0
2022-06-03 10:25:00,154.07,154.28,153.81,154.05,51512.0,149.7152,149.9193,149.4626,149.6958,51512.0
2022-06-03 10:30:00,154.05,154.1,153.57,154.01,50557.0,149.6958,149.7444,149.2294,149.6569,50557.0
2022-06-03 10:35:00,154.01,154.01,153.13,153.27,67808.0,149.6569,149.6569,148.8018,148.9378,67808.0
2022-06-03 10:40:00,153.28,153.64,153.15,153.64,50869.0,148.9476,149.2974,148.8212,149.2974,50869.0
2022-06-03 10:45:00,153.66,153.92,153.45,153.82,39870.0,149.3168,149.5695,149.1127,149.4723,39870.0
2022-06-03 10:50:00,153.8,153.86,153.44,153.49,47470.0,149.4529,149.5112,149.103,149.1516,47470.0
2022-06-03 10:55:00,153.49,153.57,153.2,153.31,25330.0,149.1516,149.2294,148.8698,148.9767,25330.0
2022-06-03 11:00:00,153.26,153.35,152.9,152.99,64732.0,148.9281,149.0156,148.5783,148.6657,64732.0
2022-06-03 11:05:00,153.0,153.06,152.82,152.9,65565.0,148.6755,148.7338,148.5006,148.5783,65565.0
2022-06-03 11:10:00,152.92,152.95,152.48,152.63,55866.0,148.5977,148.6269,148.1702,148.3159,55866.0
2022-06-03 11:15:00,152.62,153.09,152.61,152.94,32951.0,148.3062,148.7629,148.2965,148.6172,32951.0
2022-06-03 11:20:00,152.91,153.01,152.72,152.73,16830.0,148.588,148.6852,148.4034,148.4131,16830.0
2022-06-03 11:25:00,152.72,152.9,152.56,152.8,41211.0,148.4034,148.5783,148.2479,148.4811,41211.0
2022-06-03 11:30:00,152.82,153.23,152.78,153.13,23944.0,148.5006,148.899,148.4617,148.8018,23944.0
2022-06-03 11:35:00,153.19,153.49,153.08,153.29,29421.0,148.8601,149.1516,148.7532,148.9573,29421.0
2022-06-03 11:40:00,153.31,153.38,153.03,153.15,22455.0,148.9767,149.0447,148.7046,148.8212,22455.0
2022-06-03 11:45:00,153.16,153.16,152.89,152.95,31937.0,148.8309,148.8309,148.5686,148.6269,31937.0
2022-06-03 11:50:00,152.9,153.07,152.78,152.92,33785.0,148.5783,148.7435,148.4617,148.5977,33785.0
2022-06-03 11:55:00,152.94,153.34,152.9,153.26,24111.0,148.6172,149.0059,148.5783,148.9281,24111.0
2022-06-03 12:00:00,153.21,153.6,153.19,153.48,26051.0,148.8795,149.2585,148.8601,149.1419,26051.0
2022-06-03 12:05:00,153.5,153.54,153.02,153.1,17381.0,149.1613,149.2002,148.6949,148.7726,17381.0
2022-06-03 12:10:00,153.09,153.25,152.94,153.22,17962.0,148.7629,148.9184,148.6172,148.8892,17962.0
2022-06-03 12:15:00,153.22,153.44,152.92,152.94,16641.0,148.8892,149.103,148.5977,148.6172,16641.0
2022-06-03 12:20:00,152.89,153.5,152.85,153.42,34817.0,148.5686,149.1613,148.5297,149.0836,34817.0
2022-06-03 12:25:00,153.43,153.46,153.23,153.38,24337.0,149.0933,149.1225,148.899,149.0447,24337.0
2022-06-03 12:30:00,153.38,153.44,153.27,153.33,17829.0,149.0447,149.103,148.9378,148.9961,17829.0
2022-06-03 12:35:00,153.33,153.71,153.31,153.64,22772.0,148.9961,149.3654,148.9767,149.2974,22772.0
2022-06-03 12:40:00,153.62,153.68,153.36,153.45,17649.0,149.2779,149.3362,149.0253,149.1127,17649.0
2022-06-03 12:45:00,153.49,153.73,153.39,153.64,29184.0,149.1516,149.3848,149.0544,149.2974,29184.0
2022-06-03 12:50:00,153.63,153.66,153.32,153.65,12350.0,149.2877,149.3168,148.9864,149.3071,12350.0
2022-06-03 12:55:00,153.66,153.92,153.61,153.92,25121.0,149.3168,149.5695,149.2682,149.5695,25121.0
2022-06-03 13:00:00,153.93,154.43,153.84,154.37,42438.0,149.5792,150.065,149.4917,150.0067,42438.0
2022-06-03 13:05:00,154.36,154.49,154.03,154.09,27946.0,149.997,150.1234,149.6764,149.7347,27946.0
2022-06-03 13:10:00,154.09,154.15,153.76,153.78,17625.0,149.7347,149.793,149.414,149.4334,17625.0
2022-06-03 13:15:00,153.77,153.78,153.2,153.25,31892.0,149.4237,149.4334,148.8698,148.9184,31892.0
2022-06-03 13:20:00,153.31,153.44,153.2,153.44,22978.0,148.9767,149.103,148.8698,149.103,22978.0
2022-06-03 13:25:00,153.43,153.45,153.22,153.44,18272.0,149.0933,149.1127,148.8892,149.103,18272.0
2022-06-03 13:30:00,153.41,153.41,153.14,153.36,24582.0,149.0739,149.0739,148.8115,149.0253,24582.0
2022-06-03 13:35:00,153.36,153.57,153.31,153.34,13736.0,149.0253,149.2294,148.9767,149.0059,13736.0
2022-06-03 13:40:00,153.39,153.39,152.91,153.0,40876.0,149.0544,149.0544,148.588,148.6755,40876.0
2022-06-03 13:45:00,153.01,153.19,152.99,153.18,51154.0,148.6852,148.8601,148.6657,148.8504,51154.0
2022-06-03 13:50:00,153.19,153.28,153.07,153.14,55679.0,148.8601,148.9476,148.7435,148.8115,55679.0
2022-06-03 13:55:00,153.15,153.29,153.08,153.15,37929.0,148.8212,148.9573,148.7532,148.8212,37929.0
2022-06-03 14:00:00,153.12,153.42,152.99,153.32,21774.0,148.7921,149.0836,148.6657,148.9864,21774.0
2022-06-03 14:05:00,153.31,153.48,153.21,153.4,28767.0,148.9767,149.1419,148.8795,149.0642,28767.0
2022-06-03 14:10:00,153.39,153.55,153.32,153.47,23565.0,149.0544,149.2099,148.9864,149.1322,23565.0
2022-06-03 14:15:00,153.48,153.57,153.23,153.54,29518.0,149.1419,149.2294,148.899,149.2002,29518.0
2022-06-03 14:20:00,153.54,153.54,153.29,153.39,12396.0,149.2002,149.2002,148.9573,149.0544,12396.0
2022-06-03 14:25:00,153.39,153.79,153.36,153.78,44596.0,149.0544,149.4431,149.0253,149.4334,44596.0
2022-06-03 14:30:00,153.77,153.77,153.41,153.44,25338.0,149.4237,149.4237,149.0739,149.103,25338.0
2022-06-03 14:35:00,153.45,153.46,153.09,153.19,19715.0,149.1127,149.1225,148.7629,148.8601,19715.0
2022-06-03 14:40:00,153.19,153.37,153.08,153.37,24607.0,148.8601,149.035,148.7532,149.035,24607.0
2022-06-03 14:45:00,153.36,153.5,153.27,153.48,26839.0,149.0253,149.1613,148.9378,149.1419,26839.0
2022-06-03 14:50:00,153.47,153.54,153.39,153.47,28025.0,149.1322,149.2002,149.0544,149.1322,28025.0
2022-06-03 14:55:00,153.45,153.63,153.39,153.54,19545.0,149.1127,149.2877,149.0544,149.2002,19545.0
2022-06-03 15:00:00,153.52,153.61,153.28,153.47,20817.0,149.1808,149.2682,148.9476,149.1322,20817.0
2022-06-03 15:05:00,153.45,153.45,152.98,153.05,45787.0,149.1127,149.1127,148.656,148.7241,45787.0
2022-06-03 15:10:00,153.04,153.14,152.73,152.74,33817.0,148.7143,148.8115,148.4131,148.4228,33817.0
2022-06-03 15:15:00,152.7,152.75,152.58,152.69,39424.0,148.3839,148.4325,148.2673,148.3742,39424.0
2022-06-03 15:20:00,152.69,152.81,152.58,152.74,33991.0,148.3742,148.4908,148.2673,148.4228,33991.0
2022-06-03 15:25:00,152.73,153.11,152.7,153.11,36769.0,148.4131,148.7824,148.3839,148.7824,36769.0
2022-06-03 15:30:00,153.09,153.11,152.9,152.97,43694.0,148.7629,148.7824,148.5783,148.6463,43694.0
2022-06-03 15:35:00,152.97,153.21,152.87,153.04,103105.0,148.6463,148.8795,148.5491,148.7143,103105.0
2022-06-03 15:40:00,153.03,153.13,152.8,152.84,84165.0,148.7046,148.8018,148.4811,148.52,84165.0
2022-06-03 15:45:00,152.83,153.16,152.68,153.04,131519.0,148.5103,148.8309,148.3645,148.7143,131519.0
2022-06-03 15:50:00,153.05,153.36,152.8,153.27,171449.0,148.7241,149.0253,148.4811,148.9378,171449.0
2022-06-03 15:55:00,153.29,153.4,152.94,153.01,255291.0,148.9573,149.0642,148.6172,148.6852,255291.0
2022-06-06 09:30:00,155.72,155.73,154.61,154.71,211074.0,151.3186,151.3283,150.24,150.3371,211074.0
2022-06-06 09:35:00,154.68,154.8,153.98,154.6,157193.0,150.308,150.4246,149.6278,150.2302,157193.0
2022-06-06 09:40:00,154.53,155.25,154.38,154.71,221951.0,150.1622,150.8619,150.0165,150.3371,221951.0
2022-06-06 09:45:00,154.74,154.84,154.01,154.53,181547.0,150.3663,150.4635,149.6569,150.1622,181547.0
2022-06-06 09:50:00,154.54,154.92,154.22,154.68,158622.0,150.1719,150.5412,149.861,150.308,158622.0
2022-06-06 09:55:00,154.7,155.22,154.44,155.22,127134.0,150.3274,150.8327,150.0748,150.8327,127134.0
2022-06-06 10:00:00,155.22,155.94,155.16,155.85,161616.0,150.8327,151.5324,150.7744,151.4449,161616.0
2022-06-06 10:05:00,155.84,156.18,155.72,155.9,95469.0,151.4352,151.7656,151.3186,151.4935,95469.0
2022-06-06 10:10:00,155.91,156.28,155.78,156.0,67341.0,151.5032,151.8628,151.3769,151.5907,67341.0
2022-06-06 10:15:00,156.01,156.06,155.31,155.67,48666.0,151.6004,151.649,150.9202,151.27,48666.0
2022-06-06 10:20:00,155.67,155.94,155.5,155.89,28498.0,151.27,151.5324,151.1048,151.4838,28498.0
2022-06-06 10:25:00,155.81,156.26,155.7,156.08,43998.0,151.406,151.8433,151.2992,151.6684,43998.0
2022-06-06 10:30:00,156.08,156.38,155.99,156.3,33475.0,151.6684,151.9599,151.581,151.8822,33475.0
2022-06-06 10:35:00,156.3,156.45,156.05,156.21,41620.0,151.8822,152.028,151.6393,151.7947,41620.0
2022-06-06 10:40:00,156.3,156.37,155.98,156.34,21494.0,151.8822,151.9502,151.5712,151.9211,21494.0
2022-06-06 10:45:00,156.36,156.46,156.14,156.39,44665.0,151.9405,152.0377,151.7267,151.9696,44665.0
2022-06-06 10:50:00,156.41,156.51,155.95,156.0,44736.0,151.9891,152.0863,151.5421,151.5907,44736.0
2022-06-06 10:55:00,156.02,156.15,155.81,155.96,42264.0,151.6101,151.7364,151.406,151.5518,42264.0
2022-06-06 11:00:00,156.06,156.16,155.79,155.82,30084.0,151.649,151.7461,151.3866,151.4158,30084.0
2022-06-06 11:05:00,155.82,156.1,155.48,155.5,46071.0,151.4158,151.6878,151.0854,151.1048,46071.0
2022-06-06 11:10:00,155.46,155.5,155.02,155.18,42081.0,151.0659,151.1048,150.6384,150.7938,42081.0
2022-06-06 11:15:00,155.2,155.2,154.39,154.48,64788.0,150.8133,150.8133,150.0262,150.1136,64788.0
2022-06-06 11:20:00,154.43,154.93,154.41,154.75,24188.0,150.065,150.5509,150.0456,150.376,24188.0
2022-06-06 11:25:00,154.74,154.99,154.62,154.88,27144.0,150.3663,150.6092,150.2497,150.5023,27144.0
2022-06-06 11:30:00,154.91,155.01,154.59,154.61,40814.0,150.5315,150.6287,150.2205,150.24,40814.0
2022-06-06 11:35:00,154.61,154.93,154.52,154.69,25209.0,150.24,150.5509,150.1525,150.3177,25209.0
2022-06-06 11:40:00,154.72,155.1,154.7,155.06,14439.0,150.3469,150.7161,150.3274,150.6772,14439.0
2022-06-06 11:45:00,155.07,155.21,154.9,154.9,15629.0,150.687,150.823,150.5218,150.5218,15629.0
2022-06-06 11:50:00,154.88,155.08,154.85,154.89,23246.0,150.5023,150.6967,150.4732,150.512,23246.0
2022-06-06 11:55:00,154.93,155.07,154.79,154.91,19483.0,150.5509,150.687,150.4149,150.5315,19483.0
2022-06-06 12:00:00,154.91,154.93,153.95,154.13,34154.0,150.5315,150.5509,149.5986,149.7735,34154.0
2022-06-06 12:05:00,154.17,154.24,153.8,153.8,24944.0,149.8124,149.8804,149.4529,149.4529,24944.0
2022-06-06 12:10:00,153.74,153.85,153.59,153.74,22269.0,149.3946,149.5014,149.2488,149.3946,22269.0
2022-06-06 12:15:00,153.7,154.02,153.59,153.99,25203.0,149.3557,149.6666,149.2488,149.6375,25203.0
2022-06-06 12:20:00,153.94,154.15,153.84,153.97,23252.0,149.5889,149.793,149.4917,149.6181,23252.0
2022-06-06 12:25:00,154.01,154.16,153.84,153.96,19817.0,149.6569,149.8027,149.4917,149.6083,19817.0
2022-06-06 12:30:00,153.91,154.11,153.62,154.11,16206.0,149.5597,149.7541,149.2779,149.7541,16206.0
2022-06-06 12:35:00,154.12,154.37,154.01,154.33,17907.0,149.7638,150.0067,149.6569,149.9679,17907.0
2022-06-06 12:40:00,154.32,154.5,154.22,154.43,16910.0,149.9582,150.1331,149.861,150.065,16910.0
2022-06-06 12:45:00,154.42,154.65,154.36,154.54,22736.0,150.0553,150.2788,149.997,150.1719,22736.0
2022-06-06 12:50:00,154.52,154.59,154.33,154.48,20798.0,150.1525,150.2205,149.9679,150.1136,20798.0
2022-06-06 12:55:00,154.48,154.78,154.45,154.72,36603.0,150.1136,150.4052,150.0845,150.3469,36603.0
2022-06-06 13:00:00,154.68,154.75,154.5,154.54,19406.0,150.308,150.376,150.1331,150.1719,19406.0
2022-06-06 13:05:00,154.56,154.69,154.5,154.56,15352.0,150.1914,150.3177,150.1331,150.1914,15352.0
2022-06-06 13:10:00,154.55,154.59,154.19,154.3,19276.0,150.1817,150.2205,149.8318,149.9387,19276.0
2022-06-06 13:15:00,154.28,154.33,153.99,154.2,25640.0,149.9193,149.9679,149.6375,149.8415,25640.0
2022-06-06 13:20:00,154.18,154.46,153.95,154.33,28160.0,149.8221,150.0942,149.5986,149.9679,28160.0
2022-06-06 13:25:00,154.29,154.48,154.23,154.43,20012.0,149.929,150.1136,149.8707,150.065,20012.0
2022-06-06 13:30:00,154.34,154.66,154.34,154.6,22609.0,149.9776,150.2885,149.9776,150.2302,22609.0
2022-06-06 13:35:00,154.58,155.09,154.5,155.02,38753.0,150.2108,150.7064,150.1331,150.6384,38753.0
2022-06-06 13:40:00,154.97,155.14,154.95,155.07,32158.0,150.5898,150.755,150.5704,150.687,32158.0
2022-06-06 13:45:00,155.06,155.19,154.84,155.02,29669.0,150.6772,150.8036,150.4635,150.6384,29669.0
2022-06-06 13:50:00,155.04,155.28,154.98,155.07,23991.0,150.6578,150.891,150.5995,150.687,23991.0
2022-06-06 13:55:00,155.04,155.35,155.04,155.33,16591.0,150.6578,150.959,150.6578,150.9396,16591.0
2022-06-06 14:00:00,155.35,155.36,155.11,155.16,31591.0,150.959,150.9688,150.7258,150.7744,31591.0
2022-06-06 14:05:00,155.16,155.17,154.79,154.96,31061.0,150.7744,150.7841,150.4149,150.5801,31061.0
2022-06-06 14:10:00,154.97,155.02,154.8,154.84,23516.0,150.5898,150.6384,150.4246,150.4635,23516.0
2022-06-06 14:15:00,154.81,154.87,154.64,154.84,20186.0,150.4343,150.4926,150.2691,150.4635,20186.0
2022-06-06 14:20:00,154.8,154.81,154.22,154.37,26970.0,150.4246,150.4343,149.861,150.0067,26970.0
2022-06-06 14:25:00,154.38,154.45,154.09,154.22,25470.0,150.0165,150.0845,149.7347,149.861,25470.0
2022-06-06 14:30:00,154.18,154.38,154.11,154.28,28322.0,149.8221,150.0165,149.7541,149.9193,28322.0
2022-06-06 14:35:00,154.3,154.41,154.05,154.15,29194.0,149.9387,150.0456,149.6958,149.793,29194.0
2022-06-06 14:40:00,154.23,154.59,154.2,154.51,21822.0,149.8707,150.2205,149.8415,150.1428,21822.0
2022-06-06 14:45:00,154.56,154.68,154.44,154.47,21067.0,150.1914,150.308,150.0748,150.1039,21067.0
2022-06-06 14:50:00,154.43,154.45,153.98,154.42,28032.0,150.065,150.0845,149.6278,150.0553,28032.0
2022-06-06 14:55:00,154.41,154.62,154.33,154.47,19910.0,150.0456,150.2497,149.9679,150.1039,19910.0
2022-06-06 15:00:00,154.39,154.66,154.27,154.43,14210.0,150.0262,150.2885,149.9096,150.065,14210.0
2022-06-06 15:05:00,154.39,154.52,154.18,154.28,20577.0,150.0262,150.1525,149.8221,149.9193,20577.0
2022-06-06 15:10:00,154.31,154.43,154.18,154.32,20468.0,149.9484,150.065,149.8221,149.9582,20468.0
2022-06-06 15:15:00,154.32,154.5,154.1,154.1,30070.0,149.9582,150.1331,149.7444,149.7444,30070.0
2022-06-06 15:20:00,154.09,154.35,153.88,154.21,38234.0,149.7347,149.9873,149.5306,149.8513,38234.0
2022-06-06 15:25:00,154.21,154.31,154.12,154.2,32508.0,149.8513,149.9484,149.7638,149.8415,32508.0
2022-06-06 15:30:00,154.15,154.38,154.11,154.11,32712.0,149.793,150.0165,149.7541,149.7541,32712.0
2022-06-06 15:35:00,154.12,154.13,153.77,153.94,46006.0,149.7638,149.7735,149.4237,149.5889,46006.0
2022-06-06 15:40:00,153.91,154.38,153.87,154.3,44111.0,149.5597,150.0165,149.5209,149.9387,44111.0
2022-06-06 15:45:00,154.32,154.4,153.97,154.13,67473.0,149.9582,150.0359,149.6181,149.7735,67473.0
2022-06-06 15:50:00,154.16,154.66,154.16,154.63,111961.0,149.8027,150.2885,149.8027,150.2594,111961.0
2022-06-06 15:55:00,154.63,154.77,154.46,154.46,187546.0,150.2594,150.3954,150.0942,150.0942,187546.0
2022-06-07 09:30:00,151.37,151.49,150.51,151.32,263238.0,147.0915,147.2081,146.2558,147.043,263238.0
2022-06-07 09:35:00,151.39,151.74,151.03,151.22,280196.0,147.111,147.4511,146.7611,146.9458,280196.0
2022-06-07 09:40:00,151.24,151.8,151.05,151.68,183509.0,146.9652,147.5094,146.7806,147.3928,183509.0
2022-06-07 09:45:00,151.7,151.99,151.36,151.87,93844.0,147.4122,147.694,147.0818,147.5774,93844.0
2022-06-07 09:50:00,151.96,152.57,151.95,152.16,90289.0,147.6649,148.2576,147.6551,147.8592,90289.0
2022-06-07 09:55:00,152.21,152.55,152.06,152.12,58069.0,147.9078,148.2382,147.762,147.8203,58069.0
2022-06-07 10:00:00,152.18,152.52,151.95,152.46,88478.0,147.8786,148.209,147.6551,148.1507,88478.0
2022-06-07 10:05:00,152.46,152.71,151.98,152.17,85966.0,148.1507,148.3937,147.6843,147.8689,85966.0
2022-06-07 10:10:00,152.15,152.24,151.62,151.78,48708.0,147.8495,147.9369,147.3345,147.49,48708.0
2022-06-07 10:15:00,151.83,152.14,151.64,151.89,42374.0,147.5385,147.8398,147.3539,147.5968,42374.0
2022-06-07 10:20:00,151.92,152.5,151.74,152.22,35739.0,147.626,148.1896,147.4511,147.9175,35739.0
2022-06-07 10:25:00,152.16,153.03,152.07,152.89,83881.0,147.8592,148.7046,147.7718,148.5686,83881.0
2022-06-07 10:30:00,152.97,153.39,152.72,153.34,55946.0,148.6463,149.0544,148.4034,149.0059,55946.0
2022-06-07 10:35:00,153.33,153.86,153.28,153.8,40850.0,148.9961,149.5112,148.9476,149.4529,40850.0
2022-06-07 10:40:00,153.84,153.94,153.69,153.77,46350.0,149.4917,149.5889,149.346,149.4237,46350.0
2022-06-07 10:45:00,153.81,154.2,153.75,154.17,45476.0,149.4626,149.8415,149.4043,149.8124,45476.0
2022-06-07 10:50:00,154.15,154.29,153.92,154.02,37992.0,149.793,149.929,149.5695,149.6666,37992.0
2022-06-07 10:55:00,154.01,154.06,153.75,153.87,54383.0,149.6569,149.7055,149.4043,149.5209,54383.0
2022-06-07 11:00:00,153.88,153.93,153.45,153.47,23281.0,149.5306,149.5792,149.1127,149.1322,23281.0
2022-06-07 11:05:00,153.5,153.5,153.17,153.37,24667.0,149.1613,149.1613,148.8407,149.035,24667.0
2022-06-07 11:10:00,153.39,153.53,153.27,153.36,29228.0,149.0544,149.1905,148.9378,149.0253,29228.0
2022-06-07 11:15:00,153.34,153.37,153.0,153.09,50013.0,149.0059,149.035,148.6755,148.7629,50013.0
2022-06-07 11:20:00,153.13,153.19,152.72,152.73,30731.0,148.8018,148.8601,148.4034,148.4131,30731.0
2022-06-07 11:25:00,152.73,152.86,152.51,152.65,22736.0,148.4131,148.5394,148.1993,148.3354,22736.0
2022-06-07 11:30:00,152.61,152.74,152.46,152.69,36307.0,148.2965,148.4228,148.1507,148.3742,36307.0
2022-06-07 11:35:00,152.71,152.81,152.5,152.78,24099.0,148.3937,148.4908,148.1896,148.4617,24099.0
2022-06-07 11:40:00,152.78,152.81,152.58,152.69,27807.0,148.4617,148.4908,148.2673,148.3742,27807.0
2022-06-07 11:45:00,152.69,152.9,152.24,152.3,29237.0,148.3742,148.5783,147.9369,147.9953,29237.0
2022-06-07 11:50:00,152.28,152.63,152.22,152.49,35154.0,147.9758,148.3159,147.9175,148.1799,35154.0
2022-06-07 11:55:00,152.5,152.95,152.48,152.87,43667.0,148.1896,148.6269,148.1702,148.5491,43667.0
2022-06-07 12:00:00,152.88,152.95,152.68,152.76,19902.0,148.5589,148.6269,148.3645,148.4423,19902.0
2022-06-07 12:05:00,152.7,152.7,152.5,152.56,17740.0,148.3839,148.3839,148.1896,148.2479,17740.0
2022-06-07 12:10:00,152.6,152.67,152.49,152.56,18054.0,148.2868,148.3548,148.1799,148.2479,18054.0
2022-06-07 12:15:00,152.53,152.55,152.12,152.37,34332.0,148.2188,148.2382,147.8203,148.0633,34332.0
2022-06-07 12:20:00,152.34,152.4,152.2,152.3,23434.0,148.0341,148.0924,147.8981,147.9953,23434.0
2022-06-07 12:25:00,152.27,152.44,152.22,152.25,32335.0,147.9661,148.1313,147.9175,147.9467,32335.0
2022-06-07 12:30:00,152.23,152.48,152.07,152.37,24999.0,147.9272,148.1702,147.7718,148.0633,24999.0
2022-06-07 12:35:00,152.39,152.5,152.26,152.5,14884.0,148.0827,148.1896,147.9564,148.1896,14884.0
2022-06-07 12:40:00,152.5,152.85,152.47,152.7,20124.0,148.1896,148.5297,148.1604,148.3839,20124.0
2022-06-07 12:45:00,152.7,152.96,152.7,152.92,17574.0,148.3839,148.6366,148.3839,148.5977,17574.0
2022-06-07 12:50:00,152.93,152.97,152.73,152.91,21993.0,148.6074,148.6463,148.4131,148.588,21993.0
2022-06-07 12:55:00,152.95,152.97,152.77,152.9,16360.0,148.6269,148.6463,148.452,148.5783,16360.0
2022-06-07 13:00:00,152.9,153.05,152.73,152.99,30459.0,148.5783,148.7241,148.4131,148.6657,30459.0
2022-06-07 13:05:00,153.0,153.25,152.91,153.24,19862.0,148.6755,148.9184,148.588,148.9087,19862.0
2022-06-07 13:10:00,153.26,153.37,153.21,153.26,21936.0,148.9281,149.035,148.8795,148.9281,21936.0
2022-06-07 13:15:00,153.28,153.41,153.23,153.34,13231.0,148.9476,149.0739,148.899,149.0059,13231.0
2022-06-07 13:20:00,153.35,153.49,153.25,153.29,12926.0,149.0156,149.1516,148.9184,148.9573,12926.0
2022-06-07 13:25:00,153.27,153.3,153.2,153.28,15561.0,148.9378,148.967,148.8698,148.9476,15561.0
2022-06-07 13:30:00,153.29,153.4,153.21,153.29,14658.0,148.9573,149.0642,148.8795,148.9573,14658.0
2022-06-07 13:35:00,153.34,153.35,153.15,153.21,13799.0,149.0059,149.0156,148.8212,148.8795,13799.0
2022-06-07 13:40:00,153.22,153.22,152.97,153.11,14496.0,148.8892,148.8892,148.6463,148.7824,14496.0
2022-06-07 13:45:00,153.1,153.27,153.05,153.17,41120.0,148.7726,148.9378,148.7241,148.8407,41120.0
2022-06-07 13:50:00,153.17,153.32,153.07,153.11,15912.0,148.8407,148.9864,148.7435,148.7824,15912.0
2022-06-07 13:55:00,153.11,153.15,153.0,153.07,17963.0,148.7824,148.8212,148.6755,148.7435,17963.0
2022-06-07 14:00:00,153.08,153.24,152.99,153.21,24557.0,148.7532,148.9087,148.6657,148.8795,24557.0
2022-06-07 14:05:00,153.2,153.6,153.15,153.58,47993.0,148.8698,149.2585,148.8212,149.2391,47993.0
2022-06-07 14:10:00,153.58,153.72,153.5,153.67,25220.0,149.2391,149.3751,149.1613,149.3265,25220.0
2022-06-07 14:15:00,153.64,153.68,153.45,153.47,38674.0,149.2974,149.3362,149.1127,149.1322,38674.0
2022-06-07 14:20:00,153.46,153.53,153.44,153.52,17912.0,149.1225,149.1905,149.103,149.1808,17912.0
2022-06-07 14:25:00,153.52,153.63,153.45,153.57,26176.0,149.1808,149.2877,149.1127,149.2294,26176.0
2022-06-07 14:30:00,153.59,153.76,153.54,153.71,41688.0,149.2488,149.414,149.2002,149.3654,41688.0
2022-06-07 14:35:00,153.7,153.75,153.57,153.63,24509.0,149.3557,149.4043,149.2294,149.2877,24509.0
2022-06-07 14:40:00,153.65,153.65,153.14,153.18,39196.0,149.3071,149.3071,148.8115,148.8504,39196.0
2022-06-07 14:45:00,153.17,153.28,152.99,153.07,30507.0,148.8407,148.9476,148.6657,148.7435,30507.0
2022-06-07 14:50:00,153.08,153.3,153.04,153.2,14972.0,148.7532,148.967,148.7143,148.8698,14972.0
2022-06-07 14:55:00,153.18,153.36,153.12,153.31,34741.0,148.8504,149.0253,148.7921,148.9767,34741.0
2022-06-07 15:00:00,153.33,153.66,153.28,153.6,49960.0,148.9961,149.3168,148.9476,149.2585,49960.0
2022-06-07 15:05:00,153.61,153.81,153.56,153.72,21157.0,149.2682,149.4626,149.2196,149.3751,21157.0
2022-06-07 15:10:00,153.73,153.85,153.58,153.69,34740.0,149.3848,149.5014,149.2391,149.346,34740.0
2022-06-07 15:15:00,153.7,153.83,153.69,153.79,26419.0,149.3557,149.482,149.346,149.4431,26419.0
2022-06-07 15:20:00,153.79,153.89,153.71,153.82,41439.0,149.4431,149.5403,149.3654,149.4723,41439.0
2022-06-07 15:25:00,153.83,153.93,153.72,153.9,47934.0,149.482,149.5792,149.3751,149.55,47934.0
2022-06-07 15:30:00,153.91,154.2,153.84,154.19,54163.0,149.5597,149.8415,149.4917,149.8318,54163.0
2022-06-07 15:35:00,154.19,154.39,154.12,154.31,51137.0,149.8318,150.0262,149.7638,149.9484,51137.0
2022-06-07 15:40:00,154.32,154.33,154.09,154.19,41234.0,149.9582,149.9679,149.7347,149.8318,41234.0
2022-06-07 15:45:00,154.19,154.45,154.16,154.39,50227.0,149.8318,150.0845,149.8027,150.0262,50227.0
2022-06-07 15:50:00,154.37,154.6,154.27,154.39,161682.0,150.0067,150.2302,149.9096,150.0262,161682.0
2022-06-07 15:55:00,154.39,154.42,154.1,154.15,180107.0,150.0262,150.0553,149.7444,149.793,180107.0
2022-06-08 09:30:00,153.36,153.73,152.84,153.34,146446.0,149.0253,149.3848,148.52,149.0059,146446.0
2022-06-08 09:35:00,153.38,154.22,153.32,154.07,112113.0,149.0447,149.861,148.9864,149.7152,112113.0
2022-06-08 09:40:00,154.05,154.27,153.74,154.01,115476.0,149.6958,149.9096,149.3946,149.6569,115476.0
2022-06-08 09:45:00,154.01,154.89,153.95,154.75,60389.0,149.6569,150.512,149.5986,150.376,60389.0
2022-06-08 09:50:00,154.78,154.98,154.5,154.91,88625.0,150.4052,150.5995,150.1331,150.5315,88625.0
2022-06-08 09:55:00,154.99,155.33,154.92,155.0,115211.0,150.6092,150.9396,150.5412,150.6189,115211.0
2022-06-08 10:00:00,155.03,155.22,154.71,155.22,66521.0,150.6481,150.8327,150.3371,150.8327,66521.0
2022-06-08 10:05:00,155.21,155.49,155.09,155.34,57648.0,150.823,151.0951,150.7064,150.9493,57648.0
2022-06-08 10:10:00,155.28,155.28,154.46,154.48,64825.0,150.891,150.891,150.0942,150.1136,64825.0
2022-06-08 10:15:00,154.4,154.74,154.3,154.72,54759.0,150.0359,150.3663,149.9387,150.3469,54759.0
2022-06-08 10:20:00,154.79,155.32,154.79,155.32,55367.0,150.4149,150.9299,150.4149,150.9299,55367.0
2022-06-08 10:25:00,155.27,155.27,154.82,154.86,66341.0,150.8813,150.8813,150.444,150.4829,66341.0
2022-06-08 10:30:00,154.83,155.22,154.78,155.15,32131.0,150.4537,150.8327,150.4052,150.7647,32131.0
2022-06-08 10:35:00,155.13,155.31,155.03,155.06,44631.0,150.7453,150.9202,150.6481,150.6772,44631.0
2022-06-08 10:40:00,155.06,155.19,154.47,154.75,44220.0,150.6772,150.8036,150.1039,150.376,44220.0
2022-06-08 10:45:00,154.76,155.05,154.76,154.92,23724.0,150.3857,150.6675,150.3857,150.5412,23724.0
2022-06-08 10:50:00,154.91,154.99,154.65,154.92,32378.0,150.5315,150.6092,150.2788,150.5412,32378.0
2022-06-08 10:55:00,154.89,154.89,154.43,154.62,46640.0,150.512,150.512,150.065,150.2497,46640.0
2022-06-08 11:00:00,154.53,154.6,154.32,154.48,16485.0,150.1622,150.2302,149.9582,150.1136,16485.0
2022-06-08 11:05:00,154.41,154.68,154.41,154.64,143403.0,150.0456,150.308,150.0456,150.2691,143403.0
2022-06-08 11:10:00,154.64,154.99,154.52,154.99,34530.0,150.2691,150.6092,150.1525,150.6092,34530.0
2022-06-08 11:15:00,155.0,155.33,154.88,155.22,27571.0,150.6189,150.9396,150.5023,150.8327,27571.0
2022-06-08 11:20:00,155.21,155.31,155.0,155.09,19525.0,150.823,150.9202,150.6189,150.7064,19525.0
2022-06-08 11:25:00,155.1,155.14,155.02,155.1,17092.0,150.7161,150.755,150.6384,150.7161,17092.0
2022-06-08 11:30:00,155.06,155.1,154.83,155.06,26450.0,150.6772,150.7161,150.4537,150.6772,26450.0
2022-06-08 11:35:00,155.07,155.1,154.96,155.08,18777.0,150.687,150.7161,150.5801,150.6967,18777.0
2022-06-08 11:40:00,155.11,155.24,154.66,154.66,22716.0,150.7258,150.8522,150.2885,150.2885,22716.0
2022-06-08 11:45:00,154.72,155.05,154.71,154.92,14395.0,150.3469,150.6675,150.3371,150.5412,14395.0
2022-06-08 11:50:00,154.91,155.1,154.91,155.09,11741.0,150.5315,150.7161,150.5315,150.7064,11741.0
2022-06-08 11:55:00,155.02,155.06,154.78,154.78,18804.0,150.6384,150.6772,150.4052,150.4052,18804.0
2022-06-08 12:00:00,154.78,155.07,154.66,154.94,22334.0,150.4052,150.687,150.2885,150.5606,22334.0
2022-06-08 12:05:00,154.98,154.98,154.66,154.73,6700.0,150.5995,150.5995,150.2885,150.3566,6700.0
2022-06-08 12:10:00,154.78,154.89,154.72,154.85,9566.0,150.4052,150.512,150.3469,150.4732,9566.0
2022-06-08 12:15:00,154.83,154.86,154.66,154.81,21251.0,150.4537,150.4829,150.2885,150.4343,21251.0
2022-06-08 12:20:00,154.84,154.86,154.4,154.48,29362.0,150.4635,150.4829,150.0359,150.1136,29362.0
2022-06-08 12:25:00,154.48,154.48,154.01,154.28,23993.0,150.1136,150.1136,149.6569,149.9193,23993.0
2022-06-08 12:30:00,154.26,154.26,153.8,153.94,22503.0,149.8999,149.8999,149.4529,149.5889,22503.0
2022-06-08 12:35:00,153.92,153.95,153.5,153.51,25076.0,149.5695,149.5986,149.1613,149.1711,25076.0
2022-06-08 12:40:00,153.48,153.66,153.29,153.29,23493.0,149.1419,149.3168,148.9573,148.9573,23493.0
2022-06-08 12:45:00,153.3,153.63,153.2,153.58,41500.0,148.967,149.2877,148.8698,149.2391,41500.0
2022-06-08 12:50:00,153.58,153.73,153.55,153.72,70558.0,149.2391,149.3848,149.2099,149.3751,70558.0
2022-06-08 12:55:00,153.7,153.82,153.63,153.79,11700.0,149.3557,149.4723,149.2877,149.4431,11700.0
2022-06-08 13:00:00,153.76,153.79,153.44,153.53,23415.0,149.414,149.4431,149.103,149.1905,23415.0
2022-06-08 13:05:00,153.53,153.72,153.51,153.7,15358.0,149.1905,149.3751,149.1711,149.3557,15358.0
2022-06-08 13:10:00,153.67,153.75,153.45,153.61,25030.0,149.3265,149.4043,149.1127,149.2682,25030.0
2022-06-08 13:15:00,153.56,153.84,153.51,153.84,21934.0,149.2196,149.4917,149.1711,149.4917,21934.0
2022-06-08 13:20:00,153.8,153.85,153.69,153.72,14748.0,149.4529,149.5014,149.346,149.3751,14748.0
2022-06-08 13:25:00,153.75,153.76,153.53,153.53,19789.0,149.4043,149.414,149.1905,149.1905,19789.0
2022-06-08 13:30:00,153.51,153.54,153.13,153.24,17936.0,149.1711,149.2002,148.8018,148.9087,17936.0
2022-06-08 13:35:00,153.2,153.22,152.89,152.96,33459.0,148.8698,148.8892,148.5686,148.6366,33459.0
2022-06-08 13:40:00,152.91,153.34,152.9,153.3,22934.0,148.588,149.0059,148.5783,148.967,22934.0
2022-06-08 13:45:00,153.3,153.48,153.21,153.42,12755.0,148.967,149.1419,148.8795,149.0836,12755.0
2022-06-08 13:50:00,153.42,153.52,153.23,153.44,13161.0,149.0836,149.1808,148.899,149.103,13161.0
2022-06-08 13:55:00,153.43,153.58,153.36,153.47,15737.0,149.0933,149.2391,149.0253,149.1322,15737.0
2022-06-08 14:00:00,153.47,153.7,153.42,153.54,26103.0,149.1322,149.3557,149.0836,149.2002,26103.0
2022-06-08 14:05:00,153.57,153.65,153.42,153.48,12488.0,149.2294,149.3071,149.0836,149.1419,12488.0
2022-06-08 14:10:00,153.52,153.62,153.39,153.51,11459.0,149.1808,149.2779,149.0544,149.1711,11459.0
2022-06-08 14:15:00,153.53,153.56,153.26,153.36,17307.0,149.1905,149.2196,148.9281,149.0253,17307.0
2022-06-08 14:20:00,153.35,153.52,153.27,153.43,7793.0,149.0156,149.1808,148.9378,149.0933,7793.0
2022-06-08 14:25:00,153.4,153.43,152.99,153.23,14090.0,149.0642,149.0933,148.6657,148.899,14090.0
2022-06-08 14:30:00,153.17,153.37,153.08,153.12,17082.0,148.8407,149.035,148.7532,148.7921,17082.0
2022-06-08 14:35:00,153.08,153.26,152.99,153.18,13236.0,148.7532,148.9281,148.6657,148.8504,13236.0
2022-06-08 14:40:00,153.2,153.53,153.19,153.49,16323.0,148.8698,149.1905,148.8601,149.1516,16323.0
2022-06-08 14:45:00,153.46,153.61,153.46,153.57,13909.0,149.1225,149.2682,149.1225,149.2294,13909.0
2022-06-08 14:50:00,153.58,153.61,153.4,153.4,35900.0,149.2391,149.2682,149.0642,149.0642,35900.0
2022-06-08 14:55:00,153.39,153.44,153.22,153.34,27121.0,149.0544,149.103,148.8892,149.0059,27121.0
2022-06-08 15:00:00,153.35,153.35,153.08,153.22,42016.0,149.0156,149.0156,148.7532,148.8892,42016.0
2022-06-08 15:05:00,153.21,153.28,152.94,153.1,42745.0,148.8795,148.9476,148.6172,148.7726,42745.0
2022-06-08 15:10:00,153.09,153.46,153.04,153.37,42829.0,148.7629,149.1225,148.7143,149.035,42829.0
2022-06-08 15:15:00,153.37,153.43,153.23,153.36,39026.0,149.035,149.0933,148.899,149.0253,39026.0
2022-06-08 15:20:00,153.36,153.63,153.32,153.57,55456.0,149.0253,149.2877,148.9864,149.2294,55456.0
2022-06-08 15:25:00,153.59,153.66,153.51,153.56,30014.0,149.2488,149.3168,149.1711,149.2196,30014.0
2022-06-08 15:30:00,153.57,153.77,153.41,153.67,64977.0,149.2294,149.4237,149.0739,149.3265,64977.0
2022-06-08 15:35:00,153.66,153.74,153.53,153.58,62952.0,149.3168,149.3946,149.1905,149.2391,62952.0
2022-06-08 15:40:00,153.59,153.61,153.43,153.52,80678.0,149.2488,149.2682,149.0933,149.1808,80678.0
2022-06-08 15:45:00,153.53,153.55,153.14,153.18,88721.0,149.1905,149.2099,148.8115,148.8504,88721.0
2022-06-08 15:50:00,153.19,153.47,153.14,153.22,136684.0,148.8601,149.1322,148.8115,148.8892,136684.0
2022-06-08 15:55:00,153.22,153.36,153.13,153.27,248038.0,148.8892,149.0253,148.8018,148.9378,248038.0
2022-06-09 09:30:00,153.33,153.8,152.79,153.66,92144.0,148.9961,149.4529,148.4714,149.3168,92144.0
2022-06-09 09:35:00,153.7,153.86,152.66,152.66,64198.0,149.3557,149.5112,148.3451,148.3451,64198.0
2022-06-09 09:40:00,152.78,152.94,152.48,152.77,87885.0,148.4617,148.6172,148.1702,148.452,87885.0
2022-06-09 09:45:00,152.79,153.72,152.69,153.41,64769.0,148.4714,149.3751,148.3742,149.0739,64769.0
2022-06-09 09:50:00,153.36,154.2,153.33,153.91,87357.0,149.0253,149.8415,148.9961,149.5597,87357.0
2022-06-09 09:55:00,153.82,154.38,153.69,154.3,41696.0,149.4723,150.0165,149.346,149.9387,41696.0
2022-06-09 10:00:00,154.36,154.47,154.13,154.29,76760.0,149.997,150.1039,149.7735,149.929,76760.0
2022-06-09 10:05:00,154.29,154.39,153.85,153.88,60012.0,149.929,150.0262,149.5014,149.5306,60012.0
2022-06-09 10:10:00,153.86,154.11,153.6,154.11,65016.0,149.5112,149.7541,149.2585,149.7541,65016.0
2022-06-09 10:15:00,154.08,154.62,154.0,154.26,59353.0,149.7249,150.2497,149.6472,149.8999,59353.0
2022-06-09 10:20:00,154.33,154.53,154.31,154.52,24529.0,149.9679,150.1622,149.9484,150.1525,24529.0
2022-06-09 10:25:00,154.52,154.66,154.38,154.65,26141.0,150.1525,150.2885,150.0165,150.2788,26141.0
2022-06-09 10:30:00,154.7,154.98,154.44,154.56,32625.0,150.3274,150.5995,150.0748,150.1914,32625.0
2022-06-09 10:35:00,154.56,154.84,154.47,154.69,15681.0,150.1914,150.4635,150.1039,150.3177,15681.0
2022-06-09 10:40:00,154.72,154.72,154.11,154.32,26291.0,150.3469,150.3469,149.7541,149.9582,26291.0
2022-06-09 10:45:00,154.28,154.29,154.01,154.21,20656.0,149.9193,149.929,149.6569,149.8513,20656.0
2022-06-09 10:50:00,154.18,154.18,153.63,153.67,22146.0,149.8221,149.8221,149.2877,149.3265,22146.0
2022-06-09 10:55:00,153.64,154.03,153.57,153.84,27916.0,149.2974,149.6764,149.2294,149.4917,27916.0
2022-06-09 11:00:00,153.83,153.87,153.45,153.57,22987.0,149.482,149.5209,149.1127,149.2294,22987.0
2022-06-09 11:05:00,153.58,153.62,153.25,153.58,31133.0,149.2391,149.2779,148.9184,149.2391,31133.0
2022-06-09 11:10:00,153.57,153.81,153.54,153.65,21256.0,149.2294,149.4626,149.2002,149.3071,21256.0
2022-06-09 11:15:00,153.7,153.7,153.41,153.52,15059.0,149.3557,149.3557,149.0739,149.1808,15059.0
2022-06-09 11:20:00,153.46,153.79,153.46,153.78,36474.0,149.1225,149.4431,149.1225,149.4334,36474.0
2022-06-09 11:25:00,153.8,153.81,153.36,153.37,13261.0,149.4529,149.4626,149.0253,149.035,13261.0
2022-06-09 11:30:00,153.35,153.66,153.26,153.5,23697.0,149.0156,149.3168,148.9281,149.1613,23697.0
2022-06-09 11:35:00,153.52,153.71,153.44,153.56,16541.0,149.1808,149.3654,149.103,149.2196,16541.0
2022-06-09 11:40:00,153.6,154.08,153.6,153.91,22800.0,149.2585,149.7249,149.2585,149.5597,22800.0
2022-06-09 11:45:00,153.89,153.96,153.33,153.34,17896.0,149.5403,149.6083,148.9961,149.0059,17896.0
2022-06-09 11:50:00,153.33,153.49,153.12,153.49,11935.0,148.9961,149.1516,148.7921,149.1516,11935.0
2022-06-09 11:55:00,153.48,153.62,153.41,153.56,7770.0,149.1419,149.2779,149.0739,149.2196,7770.0
2022-06-09 12:00:00,153.5,153.67,153.33,153.4,11370.0,149.1613,149.3265,148.9961,149.0642,11370.0
2022-06-09 12:05:00,153.34,153.41,153.11,153.19,16077.0,149.0059,149.0739,148.7824,148.8601,16077.0
2022-06-09 12:10:00,153.18,153.22,152.89,153.04,41871.0,148.8504,148.8892,148.5686,148.7143,41871.0
2022-06-09 12:15:00,153.03,153.16,152.92,153.15,15639.0,148.7046,148.8309,148.5977,148.8212,15639.0
2022-06-09 12:20:00,153.17,153.38,153.15,153.29,6572.0,148.8407,149.0447,148.8212,148.9573,6572.0
2022-06-09 12:25:00,153.28,153.57,153.24,153.51,11600.0,148.9476,149.2294,148.9087,149.1711,11600.0
2022-06-09 12:30:00,153.53,153.67,153.4,153.55,16989.0,149.1905,149.3265,149.0642,149.2099,16989.0
2022-06-09 12:35:00,153.53,153.68,153.49,153.61,11599.0,149.1905,149.3362,149.1516,149.2682,11599.0
2022-06-09 12:40:00,153.64,153.96,153.62,153.96,18074.0,149.2974,149.6083,149.2779,149.6083,18074.0
2022-06-09 12:45:00,153.9,153.91,153.7,153.72,13239.0,149.55,149.5597,149.3557,149.3751,13239.0
2022-06-09 12:50:00,153.75,153.91,153.52,153.52,12872.0,149.4043,149.5597,149.1808,149.1808,12872.0
2022-06-09 12:55:00,153.53,153.93,153.43,153.93,11092.0,149.1905,149.5792,149.0933,149.5792,11092.0
2022-06-09 13:00:00,153.87,154.01,153.79,153.86,16914.0,149.5209,149.6569,149.4431,149.5112,16914.0
2022-06-09 13:05:00,153.89,154.21,153.88,153.95,21202.0,149.5403,149.8513,149.5306,149.5986,21202.0
2022-06-09 13:10:00,153.95,154.16,153.9,154.02,12428.0,149.5986,149.8027,149.55,149.6666,12428.0
2022-06-09 13:15:00,153.99,154.01,153.84,153.93,12097.0,149.6375,149.6569,149.4917,149.5792,12097.0
2022-06-09 13:20:00,153.9,153.97,153.63,153.65,14107.0,149.55,149.6181,149.2877,149.3071,14107.0
2022-06-09 13:25:00,153.65,153.7,153.41,153.48,16387.0,149.3071,149.3557,149.0739,149.1419,16387.0
2022-06-09 13:30:00,153.43,153.43,153.23,153.34,11360.0,149.0933,149.0933,148.899,149.0059,11360.0
2022-06-09 13:35:00,153.29,153.29,153.03,153.19,9713.0,148.9573,148.9573,148.7046,148.8601,9713.0
2022-06-09 13:40:00,153.18,153.18,152.82,152.88,7767.0,148.8504,148.8504,148.5006,148.5589,7767.0
2022-06-09 13:45:00,152.86,153.13,152.81,153.12,16797.0,148.5394,148.8018,148.4908,148.7921,16797.0
2022-06-09 13:50:00,153.15,153.25,153.08,153.13,12948.0,148.8212,148.9184,148.7532,148.8018,12948.0
2022-06-09 13:55:00,153.13,153.39,153.09,153.36,16970.0,148.8018,149.0544,148.7629,149.0253,16970.0
2022-06-09 14:00:00,153.35,153.36,153.03,153.09,15358.0,149.0156,149.0253,148.7046,148.7629,15358.0
2022-06-09 14:05:00,153.08,153.18,152.97,153.0,10552.0,148.7532,148.8504,148.6463,148.6755,10552.0
2022-06-09 14:10:00,153.03,153.1,152.76,153.1,51636.0,148.7046,148.7726,148.4423,148.7726,51636.0
2022-06-09 14:15:00,153.08,153.17,152.96,153.03,10904.0,148.7532,148.8407,148.6366,148.7046,10904.0
2022-06-09 14:20:00,153.05,153.12,152.68,152.73,15693.0,148.7241,148.7921,148.3645,148.4131,15693.0
2022-06-09 14:25:00,152.69,153.02,152.59,152.95,11751.0,148.3742,148.6949,148.2771,148.6269,11751.0
2022-06-09 14:30:00,152.95,152.95,152.6,152.61,15911.0,148.6269,148.6269,148.2868,148.2965,15911.0
2022-06-09 14:35:00,152.61,152.7,152.49,152.57,19955.0,148.2965,148.3839,148.1799,148.2576,19955.0
2022-06-09 14:40:00,152.55,152.62,152.44,152.52,16800.0,148.2382,148.3062,148.1313,148.209,16800.0
2022-06-09 14:45:00,152.52,152.8,152.5,152.71,26973.0,148.209,148.4811,148.1896,148.3937,26973.0
2022-06-09 14:50:00,152.69,152.76,152.43,152.53,20377.0,148.3742,148.4423,148.1216,148.2188,20377.0
2022-06-09 14:55:00,152.46,152.59,152.15,152.15,26730.0,148.1507,148.2771,147.8495,147.8495,26730.0
2022-06-09 15:00:00,152.14,152.18,151.67,151.69,40176.0,147.8398,147.8786,147.3831,147.4025,40176.0
2022-06-09 15:05:00,151.66,151.79,151.51,151.64,30855.0,147.3733,147.4997,147.2276,147.3539,30855.0
2022-06-09 15:10:00,151.63,151.72,151.44,151.44,49769.0,147.3442,147.4316,147.1596,147.1596,49769.0
2022-06-09 15:15:00,151.42,151.81,151.41,151.69,38477.0,147.1401,147.5191,147.1304,147.4025,38477.0
2022-06-09 15:20:00,151.69,151.8,151.56,151.72,22873.0,147.4025,147.5094,147.2762,147.4316,22873.0
2022-06-09 15:25:00,151.73,151.73,151.31,151.32,36391.0,147.4414,147.4414,147.0332,147.043,36391.0
2022-06-09 15:30:00,151.33,151.48,151.21,151.25,54648.0,147.0527,147.1984,146.9361,146.9749,54648.0
2022-06-09 15:35:00,151.24,151.44,151.17,151.27,33297.0,146.9652,147.1596,146.8972,146.9944,33297.0
2022-06-09 15:40:00,151.21,151.24,150.93,150.96,74720.0,146.9361,146.9652,146.664,146.6931,74720.0
2022-06-09 15:45:00,150.95,151.04,150.7,150.88,104439.0,146.6834,146.7709,146.4405,146.6154,104439.0
2022-06-09 15:50:00,150.87,151.0,150.66,150.92,136097.0,146.6057,146.732,146.4016,146.6543,136097.0
2022-06-09 15:55:00,150.91,151.03,150.46,150.48,250645.0,146.6445,146.7611,146.2073,146.2267,250645.0
2022-06-10 09:30:00,147.36,147.91,146.65,146.87,198572.0,143.1949,143.7293,142.5049,142.7187,198572.0
2022-06-10 09:35:00,146.84,147.76,146.81,147.36,151681.0,142.6896,143.5836,142.6604,143.1949,151681.0
2022-06-10 09:40:00,147.34,148.13,147.21,148.12,153403.0,143.1754,143.9431,143.0491,143.9334,153403.0
2022-06-10 09:45:00,148.14,148.29,147.19,147.25,85537.0,143.9528,144.0986,143.0297,143.088,85537.0
2022-06-10 09:50:00,147.22,147.48,146.71,146.76,79848.0,143.0588,143.3115,142.5633,142.6118,79848.0
2022-06-10 09:55:00,146.72,146.78,146.18,146.31,68822.0,142.573,142.6313,142.0482,142.1746,68822.0
2022-06-10 10:00:00,146.32,146.33,145.56,145.78,107942.0,142.1843,142.194,141.4458,141.6595,107942.0
2022-06-10 10:05:00,145.79,145.86,144.9,145.01,68572.0,141.6693,141.7373,140.8044,140.9113,68572.0
2022-06-10 10:10:00,145.02,145.3,144.94,145.22,54474.0,140.921,141.1931,140.8433,141.1154,54474.0
2022-06-10 10:15:00,145.22,145.32,144.92,145.03,62999.0,141.1154,141.2125,140.8238,140.9307,62999.0
2022-06-10 10:20:00,145.03,145.11,144.77,145.1,43722.0,140.9307,141.0085,140.6781,140.9988,43722.0
2022-06-10 10:25:00,145.01,145.47,144.97,145.06,63008.0,140.9113,141.3583,140.8724,140.9599,63008.0
2022-06-10 10:30:00,145.02,145.67,145.0,145.57,62654.0,140.921,141.5526,140.9016,141.4555,62654.0
2022-06-10 10:35:00,145.58,145.97,145.53,145.85,38480.0,141.4652,141.8442,141.4166,141.7276,38480.0
2022-06-10 10:40:00,145.77,146.0,145.47,145.93,39902.0,141.6498,141.8733,141.3583,141.8053,39902.0
2022-06-10 10:45:00,145.89,145.94,145.5,145.59,27768.0,141.7664,141.815,141.3875,141.4749,27768.0
2022-06-10 10:50:00,145.59,146.06,145.52,145.67,41478.0,141.4749,141.9316,141.4069,141.5526,41478.0
2022-06-10 10:55:00,145.71,145.76,145.14,145.15,49880.0,141.5915,141.6401,141.0376,141.0473,49880.0
2022-06-10 11:00:00,145.13,145.31,145.06,145.18,45105.0,141.0279,141.2028,140.9599,141.0765,45105.0
2022-06-10 11:05:00,145.17,145.17,144.85,145.04,51102.0,141.0668,141.0668,140.7558,140.9405,51102.0
2022-06-10 11:10:00,145.0,145.07,144.8,144.89,43102.0,140.9016,140.9696,140.7072,140.7947,43102.0
2022-06-10 11:15:00,144.87,145.15,144.7,145.13,41149.0,140.7753,141.0473,140.6101,141.0279,41149.0
2022-06-10 11:20:00,145.16,145.29,144.72,144.72,29470.0,141.0571,141.1834,140.6295,140.6295,29470.0
2022-06-10 11:25:00,144.67,144.76,144.44,144.56,44762.0,140.5809,140.6684,140.3574,140.474,44762.0
2022-06-10 11:30:00,144.56,144.73,144.48,144.66,41193.0,140.474,140.6392,140.3963,140.5712,41193.0
2022-06-10 11:35:00,144.67,144.69,144.24,144.26,43860.0,140.5809,140.6003,140.1631,140.1825,43860.0
2022-06-10 11:40:00,144.24,144.52,144.16,144.5,34278.0,140.1631,140.4352,140.0853,140.4157,34278.0
2022-06-10 11:45:00,144.47,144.6,144.12,144.12,81838.0,140.3866,140.5129,140.0465,140.0465,81838.0
2022-06-10 11:50:00,144.07,144.34,144.02,144.19,21363.0,139.9979,140.2602,139.9493,140.1145,21363.0
2022-06-10 11:55:00,144.18,144.73,144.1,144.58,18429.0,140.1048,140.6392,140.027,140.4935,18429.0
2022-06-10 12:00:00,144.59,144.83,144.52,144.68,27572.0,140.5032,140.7364,140.4352,140.5906,27572.0
2022-06-10 12:05:00,144.65,145.01,144.65,144.79,32759.0,140.5615,140.9113,140.5615,140.6975,32759.0
2022-06-10 12:10:00,144.79,144.79,144.4,144.45,17248.0,140.6975,140.6975,140.3185,140.3671,17248.0
2022-06-10 12:15:00,144.44,144.52,144.28,144.4,51070.0,140.3574,140.4352,140.2019,140.3185,51070.0
2022-06-10 12:20:00,144.41,144.65,144.4,144.42,38725.0,140.3283,140.5615,140.3185,140.338,38725.0
2022-06-10 12:25:00,144.4,144.51,144.25,144.51,23750.0,140.3185,140.4254,140.1728,140.4254,23750.0
2022-06-10 12:30:00,144.52,144.75,144.4,144.46,26842.0,140.4352,140.6587,140.3185,140.3768,26842.0
2022-06-10 12:35:00,144.39,144.66,144.39,144.65,37996.0,140.3088,140.5712,140.3088,140.5615,37996.0
2022-06-10 12:40:00,144.63,144.81,144.55,144.61,18095.0,140.542,140.717,140.4643,140.5226,18095.0
2022-06-10 12:45:00,144.62,144.71,144.49,144.53,141403.0,140.5323,140.6198,140.406,140.4449,141403.0
2022-06-10 12:50:00,144.52,144.54,144.29,144.29,88416.0,140.4352,140.4546,140.2117,140.2117,88416.0
2022-06-10 12:55:00,144.29,144.48,144.17,144.43,93519.0,140.2117,140.3963,140.095,140.3477,93519.0
2022-06-10 13:00:00,144.44,144.52,144.18,144.36,67093.0,140.3574,140.4352,140.1048,140.2797,67093.0
2022-06-10 13:05:00,144.33,144.38,144.18,144.3,45602.0,140.2505,140.2991,140.1048,140.2214,45602.0
2022-06-10 13:10:00,144.31,144.38,144.11,144.2,57869.0,140.2311,140.2991,140.0367,140.1242,57869.0
2022-06-10 13:15:00,144.17,144.47,144.14,144.47,75859.0,140.095,140.3866,140.0659,140.3866,75859.0
2022-06-10 13:20:00,144.45,144.65,144.4,144.56,95204.0,140.3671,140.5615,140.3185,140.474,95204.0
2022-06-10 13:25:00,144.56,144.75,144.51,144.73,38122.0,140.474,140.6587,140.4254,140.6392,38122.0
2022-06-10 13:30:00,144.74,144.74,144.24,144.37,31702.0,140.6489,140.6489,140.1631,140.2894,31702.0
2022-06-10 13:35:00,144.4,144.82,144.4,144.76,36643.0,140.3185,140.7267,140.3185,140.6684,36643.0
2022-06-10 13:40:00,144.77,144.8,144.56,144.67,26221.0,140.6781,140.7072,140.474,140.5809,26221.0
2022-06-10 13:45:00,144.67,145.18,144.59,145.17,35958.0,140.5809,141.0765,140.5032,141.0668,35958.0
2022-06-10 13:50:00,145.19,145.44,144.97,144.97,64401.0,141.0862,141.3291,140.8724,140.8724,64401.0
2022-06-10 13:55:00,144.95,144.96,144.76,144.91,17716.0,140.853,140.8627,140.6684,140.8141,17716.0
2022-06-10 14:00:00,144.93,144.97,144.65,144.67,51881.0,140.8336,140.8724,140.5615,140.5809,51881.0
2022-06-10 14:05:00,144.66,144.99,144.65,144.88,23843.0,140.5712,140.8919,140.5615,140.785,23843.0
2022-06-10 14:10:00,144.94,144.98,144.73,144.78,25482.0,140.8433,140.8822,140.6392,140.6878,25482.0
2022-06-10 14:15:00,144.78,145.11,144.7,145.03,22654.0,140.6878,141.0085,140.6101,140.9307,22654.0
2022-06-10 14:20:00,145.04,145.29,145.04,145.17,40263.0,140.9405,141.1834,140.9405,141.0668,40263.0
2022-06-10 14:25:00,145.18,145.21,144.66,144.77,47474.0,141.0765,141.1057,140.5712,140.6781,47474.0
2022-06-10 14:30:00,144.78,145.14,144.78,145.04,35516.0,140.6878,141.0376,140.6878,140.9405,35516.0
2022-06-10 14:35:00,145.02,145.1,144.86,144.9,21789.0,140.921,140.9988,140.7655,140.8044,21789.0
2022-06-10 14:40:00,144.86,144.88,144.62,144.8,22155.0,140.7655,140.785,140.5323,140.7072,22155.0
2022-06-10 14:45:00,144.8,145.24,144.79,145.24,18617.0,140.7072,141.1348,140.6975,141.1348,18617.0
2022-06-10 14:50:00,145.23,145.35,145.07,145.35,27391.0,141.1251,141.2417,140.9696,141.2417,27391.0
2022-06-10 14:55:00,145.37,145.66,145.3,145.55,55393.0,141.2611,141.5429,141.1931,141.436,55393.0
2022-06-10 15:00:00,145.54,145.69,145.04,145.11,72761.0,141.4263,141.5721,140.9405,141.0085,72761.0
2022-06-10 15:05:00,145.09,145.12,144.89,145.02,34035.0,140.989,141.0182,140.7947,140.921,34035.0
2022-06-10 15:10:00,145.03,145.31,144.98,145.21,238384.0,140.9307,141.2028,140.8822,141.1057,238384.0
2022-06-10 15:15:00,145.23,145.56,145.18,145.51,66481.0,141.1251,141.4458,141.0765,141.3972,66481.0
2022-06-10 15:20:00,145.53,145.54,145.05,145.41,60956.0,141.4166,141.4263,140.9502,141.3,60956.0
2022-06-10 15:25:00,145.43,145.9,145.4,145.58,67179.0,141.3194,141.7761,141.2903,141.4652,67179.0
2022-06-10 15:30:00,145.57,145.62,145.25,145.29,86485.0,141.4555,141.5041,141.1445,141.1834,86485.0
2022-06-10 15:35:00,145.32,145.62,145.2,145.39,87299.0,141.2125,141.5041,141.0959,141.2806,87299.0
2022-06-10 15:40:00,145.39,145.49,144.88,145.02,106707.0,141.2806,141.3777,140.785,140.921,106707.0
2022-06-10 15:45:00,144.99,145.04,144.51,144.53,186501.0,140.8919,140.9405,140.4254,140.4449,186501.0
2022-06-10 15:50:00,144.53,144.95,144.48,144.8,290015.0,140.4449,140.853,140.3963,140.7072,290015.0
2022-06-10 15:55:00,144.78,144.91,144.45,144.46,407092.0,140.6878,140.8141,140.3671,140.3768,407092.0
2022-06-13 09:30:00,139.55,140.78,139.42,140.27,201466.0,135.6056,136.8009,135.4793,136.3053,201466.0
2022-06-13 09:35:00,140.2,140.95,140.0,140.0,237035.0,136.2373,136.9661,136.0429,136.0429,237035.0
2022-06-13 09:40:00,139.95,140.36,139.43,140.16,146874.0,135.9943,136.3927,135.489,136.1984,146874.0
2022-06-13 09:45:00,140.16,140.6,139.43,139.44,136516.0,136.1984,136.626,135.489,135.4987,136516.0
2022-06-13 09:50:00,139.44,139.84,139.31,139.55,110541.0,135.4987,135.8874,135.3724,135.6056,110541.0
2022-06-13 09:55:00,139.53,139.99,139.2,139.25,135358.0,135.5862,136.0332,135.2655,135.3141,135358.0
2022-06-13 10:00:00,139.26,139.88,138.93,139.18,194532.0,135.3238,135.9263,135.0032,135.2461,194532.0
2022-06-13 10:05:00,139.2,139.74,139.09,139.22,64637.0,135.2655,135.7903,135.1586,135.285,64637.0
2022-06-13 10:10:00,139.2,139.4,138.37,138.51,99932.0,135.2655,135.4599,134.459,134.595,99932.0
2022-06-13 10:15:00,138.49,138.49,137.88,137.92,97609.0,134.5756,134.5756,133.9828,134.0217,97609.0
2022-06-13 10:20:00,137.91,138.23,137.52,137.52,72817.0,134.012,134.3229,133.633,133.633,72817.0
2022-06-13 10:25:00,137.53,137.68,137.42,137.61,112662.0,133.6427,133.7885,133.5358,133.7205,112662.0
2022-06-13 10:30:00,137.6,137.69,137.2,137.58,67979.0,133.7107,133.7982,133.3221,133.6913,67979.0
2022-06-13 10:35:00,137.52,137.76,137.42,137.42,72158.0,133.633,133.8662,133.5358,133.5358,72158.0
2022-06-13 10:40:00,137.38,137.42,136.81,136.99,65228.0,133.497,133.5358,132.9431,133.118,65228.0
2022-06-13 10:45:00,137.0,137.1,136.87,136.96,54430.0,133.1277,133.2249,133.0014,133.0888,54430.0
2022-06-13 10:50:00,136.94,137.39,136.82,137.3,62061.0,133.0694,133.5067,132.9528,133.4192,62061.0
2022-06-13 10:55:00,137.3,137.48,137.2,137.2,85826.0,133.4192,133.5941,133.3221,133.3221,85826.0
2022-06-13 11:00:00,137.2,137.31,136.79,136.87,126598.0,133.3221,133.4289,132.9236,133.0014,126598.0
2022-06-13 11:05:00,136.85,137.24,136.76,137.1,43330.0,132.9819,133.3609,132.8945,133.2249,43330.0
2022-06-13 11:10:00,137.09,137.5,136.93,137.41,368750.0,133.2152,133.6136,133.0597,133.5261,368750.0
2022-06-13 11:15:00,137.37,138.12,137.34,138.06,80248.0,133.4872,134.216,133.4581,134.1577,80248.0
2022-06-13 11:20:00,138.04,138.46,137.94,138.46,79679.0,134.1383,134.5464,134.0411,134.5464,79679.0
2022-06-13 11:25:00,138.5,138.5,137.84,137.93,52715.0,134.5853,134.5853,133.944,134.0314,52715.0
2022-06-13 11:30:00,137.92,138.14,137.69,138.05,42030.0,134.0217,134.2355,133.7982,134.148,42030.0
2022-06-13 11:35:00,138.06,138.57,138.05,138.56,70635.0,134.1577,134.6533,134.148,134.6436,70635.0
2022-06-13 11:40:00,138.6,138.83,138.42,138.65,49870.0,134.6825,134.906,134.5076,134.7311,49870.0
2022-06-13 11:45:00,138.65,138.68,138.18,138.58,67532.0,134.7311,134.7602,134.2744,134.663,67532.0
2022-06-13 11:50:00,138.53,138.72,138.18,138.26,69974.0,134.6145,134.7991,134.2744,134.3521,69974.0
2022-06-13 11:55:00,138.3,138.5,138.21,138.44,45668.0,134.391,134.5853,134.3035,134.527,45668.0
2022-06-13 12:00:00,138.49,138.79,138.25,138.39,36700.0,134.5756,134.8671,134.3424,134.4784,36700.0
2022-06-13 12:05:00,138.34,138.73,138.14,138.34,66981.0,134.4298,134.8088,134.2355,134.4298,66981.0
2022-06-13 12:10:00,138.32,138.8,138.21,138.54,68468.0,134.4104,134.8768,134.3035,134.6242,68468.0
2022-06-13 12:15:00,138.53,138.72,138.35,138.54,63050.0,134.6145,134.7991,134.4395,134.6242,63050.0
2022-06-13 12:20:00,138.57,138.83,138.45,138.54,77346.0,134.6533,134.906,134.5367,134.6242,77346.0
2022-06-13 12:25:00,138.54,138.78,138.51,138.67,37563.0,134.6242,134.8574,134.595,134.7505,37563.0
2022-06-13 12:30:00,138.62,139.36,138.5,139.26,50590.0,134.7019,135.421,134.5853,135.3238,50590.0
2022-06-13 12:35:00,139.24,139.87,139.24,139.69,43787.0,135.3044,135.9166,135.3044,135.7417,43787.0
2022-06-13 12:40:00,139.68,139.69,139.12,139.16,38415.0,135.732,135.7417,135.1878,135.2267,38415.0
2022-06-13 12:45:00,139.18,139.3,139.03,139.09,44669.0,135.2461,135.3627,135.1003,135.1586,44669.0
2022-06-13 12:50:00,139.07,139.18,138.71,138.74,21340.0,135.1392,135.2461,134.7894,134.8185,21340.0
2022-06-13 12:55:00,138.71,138.83,138.37,138.44,29715.0,134.7894,134.906,134.459,134.527,29715.0
2022-06-13 13:00:00,138.45,138.46,138.13,138.19,27368.0,134.5367,134.5464,134.2258,134.2841,27368.0
2022-06-13 13:05:00,138.17,138.36,138.08,138.36,20749.0,134.2646,134.4493,134.1772,134.4493,20749.0
2022-06-13 13:10:00,138.35,138.38,138.17,138.38,30095.0,134.4395,134.4687,134.2646,134.4687,30095.0
2022-06-13 13:15:00,138.33,138.47,138.3,138.44,50242.0,134.4201,134.5562,134.391,134.527,50242.0
2022-06-13 13:20:00,138.41,138.43,138.15,138.29,32801.0,134.4979,134.5173,134.2452,134.3812,32801.0
2022-06-13 13:25:00,138.28,138.39,138.01,138.25,29821.0,134.3715,134.4784,134.1092,134.3424,29821.0
2022-06-13 13:30:00,138.24,138.37,138.04,138.06,25075.0,134.3327,134.459,134.1383,134.1577,25075.0
2022-06-13 13:35:00,138.05,138.45,138.01,138.44,961710.0,134.148,134.5367,134.1092,134.527,961710.0
2022-06-13 13:40:00,138.43,138.96,138.37,138.96,41790.0,134.5173,135.0323,134.459,135.0323,41790.0
2022-06-13 13:45:00,138.97,139.2,138.84,139.2,40420.0,135.042,135.2655,134.9157,135.2655,40420.0
2022-06-13 13:50:00,139.18,139.24,138.75,138.86,35982.0,135.2461,135.3044,134.8282,134.9351,35982.0
2022-06-13 13:55:00,138.88,139.07,138.84,139.01,184869.0,134.9546,135.1392,134.9157,135.0809,184869.0
2022-06-13 14:00:00,138.99,139.01,138.6,138.64,40647.0,135.0615,135.0809,134.6825,134.7214,40647.0
2022-06-13 14:05:00,138.63,138.69,138.41,138.41,148206.0,134.7116,134.7699,134.4979,134.4979,148206.0
2022-06-13 14:10:00,138.4,138.47,138.16,138.2,59038.0,134.4881,134.5562,134.2549,134.2938,59038.0
2022-06-13 14:15:00,138.16,138.51,138.14,138.49,51424.0,134.2549,134.595,134.2355,134.5756,51424.0
2022-06-13 14:20:00,138.52,138.72,138.42,138.46,38379.0,134.6047,134.7991,134.5076,134.5464,38379.0
2022-06-13 14:25:00,138.46,138.62,138.41,138.45,37386.0,134.5464,134.7019,134.4979,134.5367,37386.0
2022-06-13 14:30:00,138.44,138.51,137.95,138.27,56550.0,134.527,134.595,134.0509,134.3618,56550.0
2022-06-13 14:35:00,138.28,138.8,138.22,138.64,74334.0,134.3715,134.8768,134.3132,134.7214,74334.0
2022-06-13 14:40:00,138.61,138.94,138.56,138.73,38308.0,134.6922,135.0129,134.6436,134.8088,38308.0
2022-06-13 14:45:00,138.73,138.84,138.47,138.61,39191.0,134.8088,134.9157,134.5562,134.6922,39191.0
2022-06-13 14:50:00,138.6,138.62,138.38,138.47,46303.0,134.6825,134.7019,134.4687,134.5562,46303.0
2022-06-13 14:55:00,138.44,138.44,138.08,138.15,69330.0,134.527,134.527,134.1772,134.2452,69330.0
2022-06-13 15:00:00,138.13,138.43,137.96,138.31,78235.0,134.2258,134.5173,134.0606,134.4007,78235.0
2022-06-13 15:05:00,138.28,138.42,137.97,137.98,61582.0,134.3715,134.5076,134.0703,134.08,61582.0
2022-06-13 15:10:00,137.99,138.01,137.73,137.81,87189.0,134.0897,134.1092,133.8371,133.9148,87189.0
2022-06-13 15:15:00,137.82,138.73,137.6,138.07,198635.0,133.9245,134.8088,133.7107,134.1675,198635.0
2022-06-13 15:20:00,138.02,138.22,137.7,137.76,103816.0,134.1189,134.3132,133.8079,133.8662,103816.0
2022-06-13 15:25:00,137.74,137.89,137.5,137.5,78280.0,133.8468,133.9926,133.6136,133.6136,78280.0
2022-06-13 15:30:00,137.5,137.64,137.32,137.44,133833.0,133.6136,133.7496,133.4387,133.5553,133833.0
2022-06-13 15:35:00,137.45,137.9,137.39,137.42,98202.0,133.565,134.0023,133.5067,133.5358,98202.0
2022-06-13 15:40:00,137.42,137.56,137.32,137.41,166142.0,133.5358,133.6719,133.4387,133.5261,166142.0
2022-06-13 15:45:00,137.42,137.79,137.35,137.55,193281.0,133.5358,133.8954,133.4678,133.6622,193281.0
2022-06-13 15:50:00,137.61,137.74,137.16,137.72,245137.0,133.7205,133.8468,133.2832,133.8274,245137.0
2022-06-13 15:55:00,137.73,138.1,137.65,137.8,410305.0,133.8371,134.1966,133.7593,133.9051,410305.0
2022-06-14 09:30:00,138.5,138.95,138.13,138.44,196217.0,134.5853,135.0226,134.2258,134.527,196217.0
2022-06-14 09:35:00,138.48,139.03,138.13,138.53,146851.0,134.5659,135.1003,134.2258,134.6145,146851.0
2022-06-14 09:40:00,138.52,138.53,137.12,137.13,100337.0,134.6047,134.6145,133.2443,133.254,100337.0
2022-06-14 09:45:00,137.13,138.04,137.13,137.6,124593.0,133.254,134.1383,133.254,133.7107,124593.0
2022-06-14 09:50:00,137.61,138.26,137.23,138.26,72395.0,133.7205,134.3521,133.3512,134.3521,72395.0
2022-06-14 09:55:00,138.29,138.84,138.23,138.79,74861.0,134.3812,134.9157,134.3229,134.8671,74861.0
2022-06-14 10:00:00,138.78,139.22,138.72,138.75,99923.0,134.8574,135.285,134.7991,134.8282,99923.0
2022-06-14 10:05:00,138.75,138.87,138.08,138.21,80593.0,134.8282,134.9449,134.1772,134.3035,80593.0
2022-06-14 10:10:00,138.21,138.36,137.71,137.83,59637.0,134.3035,134.4493,133.8176,133.9342,59637.0
2022-06-14 10:15:00,137.8,137.9,137.44,137.44,73410.0,133.9051,134.0023,133.5553,133.5553,73410.0
2022-06-14 10:20:00,137.45,137.64,137.06,137.46,65457.0,133.565,133.7496,133.186,133.5747,65457.0
2022-06-14 10:25:00,137.39,137.52,137.06,137.13,60212.0,133.5067,133.633,133.186,133.254,60212.0
2022-06-14 10:30:00,137.12,137.59,136.95,137.38,119405.0,133.2443,133.701,133.0791,133.497,119405.0
2022-06-14 10:35:00,137.38,137.71,137.27,137.43,139119.0,133.497,133.8176,133.3901,133.5456,139119.0
2022-06-14 10:40:00,137.41,137.59,136.85,137.18,69333.0,133.5261,133.701,132.9819,133.3026,69333.0
2022-06-14 10:45:00,137.18,138.16,137.05,138.15,74028.0,133.3026,134.2549,133.1763,134.2452,74028.0
2022-06-14 10:50:00,138.14,138.31,137.86,137.9,68679.0,134.2355,134.4007,133.9634,134.0023,68679.0
2022-06-14 10:55:00,137.87,138.1,137.77,137.89,43669.0,133.9731,134.1966,133.8759,133.9926,43669.0
2022-06-14 11:00:00,137.86,138.32,137.76,138.06,71637.0,133.9634,134.4104,133.8662,134.1577,71637.0
2022-06-14 11:05:00,138.04,138.04,137.45,137.66,123865.0,134.1383,134.1383,133.565,133.7691,123865.0
2022-06-14 11:10:00,137.64,137.69,137.45,137.59,121307.0,133.7496,133.7982,133.565,133.701,121307.0
2022-06-14 11:15:00,137.57,137.72,137.36,137.61,98707.0,133.6816,133.8274,133.4775,133.7205,98707.0
2022-06-14 11:20:00,137.61,137.99,137.26,137.99,63830.0,133.7205,134.0897,133.3804,134.0897,63830.0
2022-06-14 11:25:00,137.98,138.17,137.8,137.84,27125.0,134.08,134.2646,133.9051,133.944,27125.0
2022-06-14 11:30:00,137.83,138.29,137.64,138.2,52257.0,133.9342,134.3812,133.7496,134.2938,52257.0
2022-06-14 11:35:00,138.15,138.42,137.93,137.99,39700.0,134.2452,134.5076,134.0314,134.0897,39700.0
2022-06-14 11:40:00,138.02,138.39,137.97,138.38,29904.0,134.1189,134.4784,134.0703,134.4687,29904.0
2022-06-14 11:45:00,138.38,138.56,138.21,138.33,23010.0,134.4687,134.6436,134.3035,134.4201,23010.0
2022-06-14 11:50:00,138.31,138.6,138.16,138.5,27399.0,134.4007,134.6825,134.2549,134.5853,27399.0
2022-06-14 11:55:00,138.57,138.91,138.5,138.76,35220.0,134.6533,134.9837,134.5853,134.838,35220.0
2022-06-14 12:00:00,138.75,138.75,138.09,138.18,25471.0,134.8282,134.8282,134.1869,134.2744,25471.0
2022-06-14 12:05:00,138.23,138.23,137.88,137.92,18030.0,134.3229,134.3229,133.9828,134.0217,18030.0
2022-06-14 12:10:00,137.94,138.03,137.8,137.83,53512.0,134.0411,134.1286,133.9051,133.9342,53512.0
2022-06-14 12:15:00,137.83,138.21,137.63,138.13,40603.0,133.9342,134.3035,133.7399,134.2258,40603.0
2022-06-14 12:20:00,138.17,138.32,138.0,138.12,17532.0,134.2646,134.4104,134.0994,134.216,17532.0
2022-06-14 12:25:00,138.1,138.14,137.96,138.02,16745.0,134.1966,134.2355,134.0606,134.1189,16745.0
2022-06-14 12:30:00,138.05,138.09,137.82,137.93,41642.0,134.148,134.1869,133.9245,134.0314,41642.0
2022-06-14 12:35:00,137.89,137.98,137.65,137.75,39770.0,133.9926,134.08,133.7593,133.8565,39770.0
2022-06-14 12:40:00,137.74,137.96,137.65,137.91,31417.0,133.8468,134.0606,133.7593,134.012,31417.0
2022-06-14 12:45:00,137.9,138.14,137.86,138.12,37116.0,134.0023,134.2355,133.9634,134.216,37116.0
2022-06-14 12:50:00,138.11,138.21,137.96,138.14,37243.0,134.2063,134.3035,134.0606,134.2355,37243.0
2022-06-14 12:55:00,138.14,138.33,138.13,138.3,52803.0,134.2355,134.4201,134.2258,134.391,52803.0
2022-06-14 13:00:00,138.31,138.51,138.2,138.39,41391.0,134.4007,134.595,134.2938,134.4784,41391.0
2022-06-14 13:05:00,138.37,138.88,138.28,138.84,31898.0,134.459,134.9546,134.3715,134.9157,31898.0
2022-06-14 13:10:00,138.84,138.92,138.68,138.72,29258.0,134.9157,134.9934,134.7602,134.7991,29258.0
2022-06-14 13:15:00,138.7,139.38,138.7,139.32,41086.0,134.7797,135.4404,134.7797,135.3821,41086.0
2022-06-14 13:20:00,139.37,139.52,139.23,139.29,25986.0,135.4307,135.5765,135.2947,135.353,25986.0
2022-06-14 13:25:00,139.28,139.28,138.75,138.75,49915.0,135.3433,135.3433,134.8282,134.8282,49915.0
2022-06-14 13:30:00,138.74,138.8,138.33,138.36,79650.0,134.8185,134.8768,134.4201,134.4493,79650.0
2022-06-14 13:35:00,138.35,138.44,138.06,138.07,41812.0,134.4395,134.527,134.1577,134.1675,41812.0
2022-06-14 13:40:00,138.06,138.18,137.75,137.86,39300.0,134.1577,134.2744,133.8565,133.9634,39300.0
2022-06-14 13:45:00,137.88,138.02,137.57,137.63,39523.0,133.9828,134.1189,133.6816,133.7399,39523.0
2022-06-14 13:50:00,137.66,137.81,137.6,137.77,23530.0,133.7691,133.9148,133.7107,133.8759,23530.0
2022-06-14 13:55:00,137.73,137.92,137.66,137.73,26758.0,133.8371,134.0217,133.7691,133.8371,26758.0
2022-06-14 14:00:00,137.72,138.02,137.7,137.92,35495.0,133.8274,134.1189,133.8079,134.0217,35495.0
2022-06-14 14:05:00,137.92,138.27,137.87,138.16,38909.0,134.0217,134.3618,133.9731,134.2549,38909.0
2022-06-14 14:10:00,138.13,138.14,137.72,137.89,33722.0,134.2258,134.2355,133.8274,133.9926,33722.0
2022-06-14 14:15:00,137.9,138.07,137.87,138.05,63903.0,134.0023,134.1675,133.9731,134.148,63903.0
2022-06-14 14:20:00,138.07,138.39,137.99,138.19,71935.0,134.1675,134.4784,134.0897,134.2841,71935.0
2022-06-14 14:25:00,138.21,138.34,138.05,138.28,36309.0,134.3035,134.4298,134.148,134.3715,36309.0
2022-06-14 14:30:00,138.26,138.32,138.03,138.29,41561.0,134.3521,134.4104,134.1286,134.3812,41561.0
2022-06-14 14:35:00,138.26,138.51,138.25,138.4,21150.0,134.3521,134.595,134.3424,134.4881,21150.0
2022-06-14 14:40:00,138.37,138.41,137.95,137.99,26323.0,134.459,134.4979,134.0509,134.0897,26323.0
2022-06-14 14:45:00,138.01,138.13,137.69,137.74,32597.0,134.1092,134.2258,133.7982,133.8468,32597.0
2022-06-14 14:50:00,137.72,137.82,137.61,137.68,27653.0,133.8274,133.9245,133.7205,133.7885,27653.0
2022-06-14 14:55:00,137.68,137.73,137.49,137.54,16582.0,133.7885,133.8371,133.6039,133.6524,16582.0
2022-06-14 15:00:00,137.54,137.59,137.38,137.52,83185.0,133.6524,133.701,133.497,133.633,83185.0
2022-06-14 15:05:00,137.52,137.52,136.96,136.98,50356.0,133.633,133.633,133.0888,133.1083,50356.0
2022-06-14 15:10:00,136.99,137.2,136.66,136.7,63575.0,133.118,133.3221,132.7973,132.8362,63575.0
2022-06-14 15:15:00,136.71,136.77,136.47,136.61,68215.0,132.8459,132.9042,132.6127,132.7487,68215.0
2022-06-14 15:20:00,136.6,136.87,136.6,136.67,41704.0,132.739,133.0014,132.739,132.807,41704.0
2022-06-14 15:25:00,136.7,137.34,136.67,137.29,48500.0,132.8362,133.4581,132.807,133.4095,48500.0
2022-06-14 15:30:00,137.28,137.79,137.26,137.54,106889.0,133.3998,133.8954,133.3804,133.6524,106889.0
2022-06-14 15:35:00,137.56,138.12,137.53,137.93,111449.0,133.6719,134.216,133.6427,134.0314,111449.0
2022-06-14 15:40:00,137.94,138.26,137.7,137.73,150066.0,134.0411,134.3521,133.8079,133.8371,150066.0
2022-06-14 15:45:00,137.72,138.22,137.65,138.04,153375.0,133.8274,134.3132,133.7593,134.1383,153375.0
2022-06-14 15:50:00,138.07,138.19,137.5,137.66,191287.0,134.1675,134.2841,133.6136,133.7691,191287.0
2022-06-14 15:55:00,137.64,137.74,137.52,137.68,352911.0,133.7496,133.8468,133.633,133.7885,352911.0
2022-06-15 09:30:00,138.66,139.37,138.52,139.24,126875.0,134.7408,135.4307,134.6047,135.3044,126875.0
2022-06-15 09:35:00,139.3,139.58,138.61,139.23,97951.0,135.3627,135.6348,134.6922,135.2947,97951.0
2022-06-15 09:40:00,139.31,140.26,139.29,140.05,188056.0,135.3724,136.2956,135.353,136.0915,188056.0
2022-06-15 09:45:00,140.11,140.19,139.67,140.05,96246.0,136.1498,136.2275,135.7222,136.0915,96246.0
2022-06-15 09:50:00,140.09,140.21,139.64,139.64,79065.0,136.1304,136.247,135.6931,135.6931,79065.0
2022-06-15 09:55:00,139.69,140.21,139.69,139.86,60294.0,135.7417,136.247,135.7417,135.9069,60294.0
2022-06-15 10:00:00,139.89,140.51,139.68,140.41,76053.0,135.936,136.5385,135.732,136.4413,76053.0
2022-06-15 10:05:00,140.36,140.73,140.31,140.53,73476.0,136.3927,136.7523,136.3441,136.5579,73476.0
2022-06-15 10:10:00,140.53,140.84,140.36,140.53,71673.0,136.5579,136.8592,136.3927,136.5579,71673.0
2022-06-15 10:15:00,140.5,140.67,140.15,140.19,39433.0,136.5288,136.694,136.1887,136.2275,39433.0
2022-06-15 10:20:00,140.16,140.24,139.91,140.14,40750.0,136.1984,136.2761,135.9555,136.179,40750.0
2022-06-15 10:25:00,140.14,140.22,139.87,140.14,75619.0,136.179,136.2567,135.9166,136.179,75619.0
2022-06-15 10:30:00,140.15,140.24,139.57,139.72,52338.0,136.1887,136.2761,135.6251,135.7708,52338.0
2022-06-15 10:35:00,139.72,139.82,139.6,139.7,66863.0,135.7708,135.868,135.6542,135.7514,66863.0
2022-06-15 10:40:00,139.7,139.85,139.56,139.62,63067.0,135.7514,135.8972,135.6153,135.6737,63067.0
2022-06-15 10:45:00,139.52,139.77,139.39,139.68,48500.0,135.5765,135.8194,135.4502,135.732,48500.0
2022-06-15 10:50:00,139.65,139.79,139.27,139.33,74451.0,135.7028,135.8388,135.3335,135.3918,74451.0
2022-06-15 10:55:00,139.36,139.79,139.31,139.78,60684.0,135.421,135.8388,135.3724,135.8291,60684.0
2022-06-15 11:00:00,139.76,140.01,139.72,139.9,47390.0,135.8097,136.0526,135.7708,135.9457,47390.0
2022-06-15 11:05:00,139.91,140.09,139.74,139.93,56273.0,135.9555,136.1304,135.7903,135.9749,56273.0
2022-06-15 11:10:00,139.91,140.1,139.73,139.85,66090.0,135.9555,136.1401,135.7805,135.8972,66090.0
2022-06-15 11:15:00,139.87,140.15,139.82,140.02,38424.0,135.9166,136.1887,135.868,136.0623,38424.0
2022-06-15 11:20:00,140.0,140.03,139.61,139.83,46834.0,136.0429,136.0721,135.6639,135.8777,46834.0
2022-06-15 11:25:00,139.82,139.95,139.7,139.87,46420.0,135.868,135.9943,135.7514,135.9166,46420.0
2022-06-15 11:30:00,139.86,140.09,139.73,139.99,38070.0,135.9069,136.1304,135.7805,136.0332,38070.0
2022-06-15 11:35:00,139.91,140.29,139.86,140.17,37356.0,135.9555,136.3247,135.9069,136.2081,37356.0
2022-06-15 11:40:00,140.12,140.31,140.08,140.2,26157.0,136.1595,136.3441,136.1206,136.2373,26157.0
2022-06-15 11:45:00,140.17,140.36,140.09,140.16,24409.0,136.2081,136.3927,136.1304,136.1984,24409.0
2022-06-15 11:50:00,140.15,140.15,139.9,140.12,30551.0,136.1887,136.1887,135.9457,136.1595,30551.0
2022-06-15 11:55:00,140.1,140.29,140.05,140.27,26183.0,136.1401,136.3247,136.0915,136.3053,26183.0
2022-06-15 12:00:00,140.27,140.52,140.22,140.44,31818.0,136.3053,136.5482,136.2567,136.4705,31818.0
2022-06-15 12:05:00,140.44,140.47,140.3,140.34,30594.0,136.4705,136.4996,136.3344,136.3733,30594.0
2022-06-15 12:10:00,140.3,140.65,140.3,140.64,32734.0,136.3344,136.6745,136.3344,136.6648,32734.0
2022-06-15 12:15:00,140.65,140.76,140.55,140.67,34530.0,136.6745,136.7814,136.5774,136.694,34530.0
2022-06-15 12:20:00,140.69,140.9,140.68,140.82,29825.0,136.7134,136.9175,136.7037,136.8397,29825.0
2022-06-15 12:25:00,140.8,140.87,140.67,140.84,39580.0,136.8203,136.8883,136.694,136.8592,39580.0
2022-06-15 12:30:00,140.83,140.94,140.65,140.68,37774.0,136.8495,136.9563,136.6745,136.7037,37774.0
2022-06-15 12:35:00,140.65,140.72,140.45,140.48,28005.0,136.6745,136.7426,136.4802,136.5093,28005.0
2022-06-15 12:40:00,140.5,140.57,140.33,140.47,103291.0,136.5288,136.5968,136.3636,136.4996,103291.0
2022-06-15 12:45:00,140.46,140.63,140.39,140.63,46556.0,136.4899,136.6551,136.4219,136.6551,46556.0
2022-06-15 12:50:00,140.64,140.64,140.09,140.12,38190.0,136.6648,136.6648,136.1304,136.1595,38190.0
2022-06-15 12:55:00,140.13,140.13,139.75,139.82,39207.0,136.1692,136.1692,135.8,135.868,39207.0
2022-06-15 13:00:00,139.81,140.24,139.78,140.17,23738.0,135.8583,136.2761,135.8291,136.2081,23738.0
2022-06-15 13:05:00,140.18,140.24,140.04,140.09,45362.0,136.2178,136.2761,136.0818,136.1304,45362.0
2022-06-15 13:10:00,140.09,140.42,140.02,140.32,26428.0,136.1304,136.451,136.0623,136.3539,26428.0
2022-06-15 13:15:00,140.32,140.38,140.16,140.32,19310.0,136.3539,136.4122,136.1984,136.3539,19310.0
2022-06-15 13:20:00,140.29,140.43,140.24,140.37,19963.0,136.3247,136.4608,136.2761,136.4025,19963.0
2022-06-15 13:25:00,140.37,140.52,140.33,140.49,27223.0,136.4025,136.5482,136.3636,136.5191,27223.0
2022-06-15 13:30:00,140.5,140.7,140.45,140.57,89238.0,136.5288,136.7231,136.4802,136.5968,89238.0
2022-06-15 13:35:00,140.57,140.6,140.38,140.59,28779.0,136.5968,136.626,136.4122,136.6162,28779.0
2022-06-15 13:40:00,140.59,140.59,140.33,140.37,54992.0,136.6162,136.6162,136.3636,136.4025,54992.0
2022-06-15 13:45:00,140.36,140.37,140.01,140.03,73559.0,136.3927,136.4025,136.0526,136.0721,73559.0
2022-06-15 13:50:00,140.03,140.43,139.8,140.42,50030.0,136.0721,136.4608,135.8486,136.451,50030.0
2022-06-15 13:55:00,140.41,140.99,140.38,140.79,54138.0,136.4413,137.0049,136.4122,136.8106,54138.0
2022-06-15 14:00:00,140.83,141.54,139.27,139.62,174905.0,136.8495,137.5394,135.3335,135.6737,174905.0
2022-06-15 14:05:00,139.66,139.97,138.72,139.62,97167.0,135.7125,136.0138,134.7991,135.6737,97167.0
2022-06-15 14:10:00,139.58,139.94,139.02,139.83,82282.0,135.6348,135.9846,135.0906,135.8777,82282.0
2022-06-15 14:15:00,139.84,140.71,139.49,140.33,55427.0,135.8874,136.7328,135.5473,136.3636,55427.0
2022-06-15 14:20:00,140.4,140.82,139.42,139.64,67516.0,136.4316,136.8397,135.4793,135.6931,67516.0
2022-06-15 14:25:00,139.71,140.17,139.56,139.56,59683.0,135.7611,136.2081,135.6153,135.6153,59683.0
2022-06-15 14:30:00,139.54,139.86,138.42,139.02,149790.0,135.5959,135.9069,134.5076,135.0906,149790.0
2022-06-15 14:35:00,139.0,141.26,138.91,140.75,248276.0,135.0712,137.2673,134.9837,136.7717,248276.0
2022-06-15 14:40:00,140.71,142.61,140.49,142.44,257102.0,136.7328,138.5791,136.5191,138.4139,257102.0
2022-06-15 14:45:00,142.48,142.92,141.74,141.81,198091.0,138.4528,138.8804,137.7337,137.8018,198091.0
2022-06-15 14:50:00,141.81,142.26,140.63,141.0,178229.0,137.8018,138.239,136.6551,137.0146,178229.0
2022-06-15 14:55:00,141.07,141.35,140.3,140.75,128534.0,137.0827,137.3548,136.3344,136.7717,128534.0
2022-06-15 15:00:00,140.71,141.62,140.69,141.05,88843.0,136.7328,137.6171,136.7134,137.0632,88843.0
2022-06-15 15:05:00,141.08,141.54,140.76,141.39,94448.0,137.0924,137.5394,136.7814,137.3936,94448.0
2022-06-15 15:10:00,141.42,141.68,140.57,140.82,130482.0,137.4228,137.6754,136.5968,136.8397,130482.0
2022-06-15 15:15:00,140.8,141.13,140.46,140.98,151603.0,136.8203,137.141,136.4899,136.9952,151603.0
2022-06-15 15:20:00,140.99,142.06,140.99,142.0,132028.0,137.0049,138.0447,137.0049,137.9864,132028.0
2022-06-15 15:25:00,142.01,142.44,141.73,142.4,93562.0,137.9961,138.4139,137.724,138.3751,93562.0
2022-06-15 15:30:00,142.41,143.1,142.21,143.01,160195.0,138.3848,139.0553,138.1904,138.9678,160195.0
2022-06-15 15:35:00,143.02,143.15,142.06,142.15,176649.0,138.9776,139.1039,138.0447,138.1321,176649.0
2022-06-15 15:40:00,142.16,142.16,141.55,141.66,166607.0,138.1419,138.1419,137.5491,137.656,166607.0
2022-06-15 15:45:00,141.65,142.17,141.47,142.17,213578.0,137.6463,138.1516,137.4714,138.1516,213578.0
2022-06-15 15:50:00,142.15,142.15,141.14,141.49,375262.0,138.1321,138.1321,137.1507,137.4908,375262.0
2022-06-15 15:55:00,141.52,141.79,141.47,141.57,483810.0,137.5199,137.7823,137.4714,137.5685,483810.0
2022-06-16 09:30:00,137.65,137.72,136.57,136.71,142210.0,133.7593,133.8274,132.7099,132.8459,142210.0
2022-06-16 09:35:00,136.7,137.11,136.25,136.66,136609.0,132.8362,133.2346,132.3989,132.7973,136609.0
2022-06-16 09:40:00,136.67,136.93,136.3,136.48,103909.0,132.807,133.0597,132.4475,132.6224,103909.0
2022-06-16 09:45:00,136.46,137.1,136.39,136.77,84131.0,132.603,133.2249,132.5349,132.9042,84131.0
2022-06-16 09:50:00,136.66,136.66,136.31,136.46,84400.0,132.7973,132.7973,132.4572,132.603,84400.0
2022-06-16 09:55:00,136.43,136.9,136.33,136.55,120782.0,132.5738,133.0305,132.4766,132.6904,120782.0
2022-06-16 10:00:00,136.5,136.52,135.95,136.02,137591.0,132.6418,132.6613,132.1074,132.1754,137591.0
2022-06-16 10:05:00,136.0,136.02,135.58,135.87,194600.0,132.156,132.1754,131.7478,132.0296,194600.0
2022-06-16 10:10:00,135.87,135.96,135.49,135.6,145090.0,132.0296,132.1171,131.6604,131.7673,145090.0
2022-06-16 10:15:00,135.58,136.06,135.52,135.69,188729.0,131.7478,132.2143,131.6895,131.8547,188729.0
2022-06-16 10:20:00,135.68,136.27,135.6,136.05,103220.0,131.845,132.4183,131.7673,132.2046,103220.0
2022-06-16 10:25:00,136.04,136.44,135.99,136.29,104610.0,132.1948,132.5835,132.1463,132.4378,104610.0
2022-06-16 10:30:00,136.29,136.42,135.98,136.11,69529.0,132.4378,132.5641,132.1365,132.2629,69529.0
2022-06-16 10:35:00,136.09,136.11,135.6,135.6,104186.0,132.2434,132.2629,131.7673,131.7673,104186.0
2022-06-16 10:40:00,135.6,135.63,135.17,135.18,73928.0,131.7673,131.7964,131.3494,131.3591,73928.0
2022-06-16 10:45:00,135.2,135.29,134.94,134.95,73971.0,131.3786,131.466,131.1259,131.1356,73971.0
2022-06-16 10:50:00,134.94,135.15,134.79,135.07,55321.0,131.1259,131.33,130.9802,131.2523,55321.0
2022-06-16 10:55:00,135.09,135.25,134.84,134.86,58872.0,131.2717,131.4272,131.0288,131.0482,58872.0
2022-06-16 11:00:00,134.88,135.35,134.83,135.13,110164.0,131.0676,131.5243,131.019,131.3106,110164.0
2022-06-16 11:05:00,135.11,135.19,134.89,135.19,45631.0,131.2911,131.3689,131.0773,131.3689,45631.0
2022-06-16 11:10:00,135.19,135.69,135.16,135.63,116735.0,131.3689,131.8547,131.3397,131.7964,116735.0
2022-06-16 11:15:00,135.63,135.79,135.25,135.31,75692.0,131.7964,131.9519,131.4272,131.4855,75692.0
2022-06-16 11:20:00,135.33,135.58,135.13,135.46,61335.0,131.5049,131.7478,131.3106,131.6312,61335.0
2022-06-16 11:25:00,135.46,135.92,135.4,135.67,65675.0,131.6312,132.0782,131.5729,131.8353,65675.0
2022-06-16 11:30:00,135.65,135.71,135.41,135.5,60253.0,131.8159,131.8742,131.5826,131.6701,60253.0
2022-06-16 11:35:00,135.51,135.69,135.32,135.62,61633.0,131.6798,131.8547,131.4952,131.7867,61633.0
2022-06-16 11:40:00,135.63,135.66,135.01,135.15,93799.0,131.7964,131.8256,131.194,131.33,93799.0
2022-06-16 11:45:00,135.13,135.14,134.87,135.05,57527.0,131.3106,131.3203,131.0579,131.2328,57527.0
2022-06-16 11:50:00,135.09,135.14,134.78,134.91,46080.0,131.2717,131.3203,130.9705,131.0968,46080.0
2022-06-16 11:55:00,134.9,135.27,134.85,135.27,28830.0,131.0871,131.4466,131.0385,131.4466,28830.0
2022-06-16 12:00:00,135.31,135.37,134.9,134.9,53546.0,131.4855,131.5438,131.0871,131.0871,53546.0
2022-06-16 12:05:00,134.89,134.92,134.56,134.62,80979.0,131.0773,131.1065,130.7567,130.815,80979.0
2022-06-16 12:10:00,134.58,134.94,134.54,134.58,83018.0,130.7761,131.1259,130.7372,130.7761,83018.0
2022-06-16 12:15:00,134.58,134.9,134.58,134.74,60106.0,130.7761,131.0871,130.7761,130.9316,60106.0
2022-06-16 12:20:00,134.72,134.92,134.61,134.72,74736.0,130.9121,131.1065,130.8053,130.9121,74736.0
2022-06-16 12:25:00,134.72,135.17,134.67,135.08,83402.0,130.9121,131.3494,130.8636,131.262,83402.0
2022-06-16 12:30:00,135.09,135.13,134.66,134.92,80243.0,131.2717,131.3106,130.8538,131.1065,80243.0
2022-06-16 12:35:00,134.88,134.88,134.51,134.71,57324.0,131.0676,131.0676,130.7081,130.9024,57324.0
2022-06-16 12:40:00,134.72,135.16,134.63,135.06,44449.0,130.9121,131.3397,130.8247,131.2425,44449.0
2022-06-16 12:45:00,135.07,135.31,134.92,135.22,63540.0,131.2523,131.4855,131.1065,131.398,63540.0
2022-06-16 12:50:00,135.21,135.27,134.97,135.0,62437.0,131.3883,131.4466,131.1551,131.1842,62437.0
2022-06-16 12:55:00,134.96,134.96,134.68,134.94,89063.0,131.1454,131.1454,130.8733,131.1259,89063.0
2022-06-16 13:00:00,134.93,135.2,134.76,134.85,64871.0,131.1162,131.3786,130.951,131.0385,64871.0
2022-06-16 13:05:00,134.85,135.28,134.76,135.18,67325.0,131.0385,131.4563,130.951,131.3591,67325.0
2022-06-16 13:10:00,135.19,135.22,134.85,134.97,65429.0,131.3689,131.398,131.0385,131.1551,65429.0
2022-06-16 13:15:00,134.96,135.1,134.84,134.85,59089.0,131.1454,131.2814,131.0288,131.0385,59089.0
2022-06-16 13:20:00,134.84,134.9,134.62,134.64,56577.0,131.0288,131.0871,130.815,130.8344,56577.0
2022-06-16 13:25:00,134.64,135.49,134.55,135.27,101003.0,130.8344,131.6604,130.747,131.4466,101003.0
2022-06-16 13:30:00,135.26,135.42,134.98,135.2,93041.0,131.4369,131.5924,131.1648,131.3786,93041.0
2022-06-16 13:35:00,135.21,135.25,134.79,135.0,106276.0,131.3883,131.4272,130.9802,131.1842,106276.0
2022-06-16 13:40:00,135.0,135.11,134.46,134.46,98210.0,131.1842,131.2911,130.6595,130.6595,98210.0
2022-06-16 13:45:00,134.47,134.51,134.3,134.5,72687.0,130.6692,130.7081,130.504,130.6984,72687.0
2022-06-16 13:50:00,134.5,134.56,134.3,134.41,94695.0,130.6984,130.7567,130.504,130.6109,94695.0
2022-06-16 13:55:00,134.42,134.43,134.08,134.13,535912.0,130.6206,130.6303,130.2902,130.3388,535912.0
2022-06-16 14:00:00,134.12,134.3,134.04,134.22,117629.0,130.3291,130.504,130.2514,130.4263,117629.0
2022-06-16 14:05:00,134.25,134.29,133.88,133.89,66371.0,130.4554,130.4943,130.0959,130.1056,66371.0
2022-06-16 14:10:00,133.87,134.1,133.81,134.09,1124649.0,130.0862,130.3097,130.0279,130.3,1124649.0
2022-06-16 14:15:00,134.1,134.12,133.84,133.95,81394.0,130.3097,130.3291,130.057,130.1639,81394.0
2022-06-16 14:20:00,133.96,133.98,133.7,133.74,63127.0,130.1736,130.1931,129.921,129.9598,63127.0
2022-06-16 14:25:00,133.74,133.81,133.53,133.53,61394.0,129.9598,130.0279,129.7558,129.7558,61394.0
2022-06-16 14:30:00,133.52,133.73,133.48,133.56,84037.0,129.7461,129.9501,129.7072,129.7849,84037.0
2022-06-16 14:35:00,133.58,133.71,133.41,133.63,80468.0,129.8044,129.9307,129.6392,129.853,80468.0
2022-06-16 14:40:00,133.61,133.95,133.57,133.67,100340.0,129.8335,130.1639,129.7947,129.8918,100340.0
2022-06-16 14:45:00,133.67,133.83,133.07,133.09,191981.0,129.8918,130.0473,129.3088,129.3282,191981.0
2022-06-16 14:50:00,133.08,133.22,133.04,133.07,107402.0,129.3185,129.4545,129.2796,129.3088,107402.0
2022-06-16 14:55:00,133.09,133.43,133.04,133.41,101949.0,129.3282,129.6586,129.2796,129.6392,101949.0
2022-06-16 15:00:00,133.41,134.08,133.34,133.87,138682.0,129.6392,130.2902,129.5712,130.0862,138682.0
2022-06-16 15:05:00,133.84,134.2,133.66,134.19,150516.0,130.057,130.4068,129.8821,130.3971,150516.0
2022-06-16 15:10:00,134.18,134.4,133.78,133.92,140150.0,130.3874,130.6012,129.9987,130.1348,140150.0
2022-06-16 15:15:00,133.91,134.17,133.69,134.17,126071.0,130.125,130.3777,129.9113,130.3777,126071.0
2022-06-16 15:20:00,134.17,134.37,134.12,134.17,205454.0,130.3777,130.572,130.3291,130.3777,205454.0
2022-06-16 15:25:00,134.18,134.58,134.1,134.43,179944.0,130.3874,130.7761,130.3097,130.6303,179944.0
2022-06-16 15:30:00,134.41,134.49,133.76,133.76,221455.0,130.6109,130.6887,129.9793,129.9793,221455.0
2022-06-16 15:35:00,133.74,134.11,133.72,134.01,215145.0,129.9598,130.3194,129.9404,130.2222,215145.0
2022-06-16 15:40:00,134.0,134.42,133.92,133.97,234443.0,130.2125,130.6206,130.1348,130.1833,234443.0
2022-06-16 15:45:00,133.95,134.14,133.59,133.69,302414.0,130.1639,130.3485,129.8141,129.9113,302414.0
2022-06-16 15:50:00,133.71,134.25,133.69,134.2,409535.0,129.9307,130.4554,129.9113,130.4068,409535.0
2022-06-16 15:55:00,134.2,134.68,134.12,134.68,540010.0,130.4068,130.8733,130.3291,130.8733,540010.0
2022-06-17 09:30:00,134.65,135.47,134.31,135.25,210783.0,130.8441,131.641,130.5137,131.4272,210783.0
2022-06-17 09:35:00,135.27,135.57,135.02,135.23,61376.0,131.4466,131.7381,131.2037,131.4077,61376.0
2022-06-17 09:40:00,135.32,136.16,135.31,135.81,94330.0,131.4952,132.3114,131.4855,131.9713,94330.0
2022-06-17 09:45:00,135.8,136.26,135.71,136.12,98588.0,131.9616,132.4086,131.8742,132.2726,98588.0
2022-06-17 09:50:00,136.13,136.61,136.03,136.42,107134.0,132.2823,132.7487,132.1851,132.5641,107134.0
2022-06-17 09:55:00,136.46,136.75,135.96,136.06,84729.0,132.603,132.8848,132.1171,132.2143,84729.0
2022-06-17 10:00:00,136.09,136.16,135.51,135.69,158937.0,132.2434,132.3114,131.6798,131.8547,158937.0
2022-06-17 10:05:00,135.7,135.84,135.45,135.47,80261.0,131.8645,132.0005,131.6215,131.641,80261.0
2022-06-17 10:10:00,135.52,136.15,135.49,135.9,56987.0,131.6895,132.3017,131.6604,132.0588,56987.0
2022-06-17 10:15:00,135.91,135.93,135.11,135.24,66245.0,132.0685,132.0879,131.2911,131.4175,66245.0
2022-06-17 10:20:00,135.22,135.22,134.6,134.69,76037.0,131.398,131.398,130.7955,130.883,76037.0
2022-06-17 10:25:00,134.67,135.01,134.65,134.86,72514.0,130.8636,131.194,130.8441,131.0482,72514.0
2022-06-17 10:30:00,134.84,135.05,134.47,134.57,75990.0,131.0288,131.2328,130.6692,130.7664,75990.0
2022-06-17 10:35:00,134.5,134.97,134.18,134.74,134754.0,130.6984,131.1551,130.3874,130.9316,134754.0
2022-06-17 10:40:00,134.71,134.89,134.45,134.83,67283.0,130.9024,131.0773,130.6498,131.019,67283.0
2022-06-17 10:45:00,134.81,134.81,134.17,134.48,71761.0,130.9996,130.9996,130.3777,130.6789,71761.0
2022-06-17 10:50:00,134.44,134.57,134.33,134.51,72455.0,130.6401,130.7664,130.5332,130.7081,72455.0
2022-06-17 10:55:00,134.53,134.88,134.47,134.78,128796.0,130.7275,131.0676,130.6692,130.9705,128796.0
2022-06-17 11:00:00,134.79,135.46,134.36,135.27,120525.0,130.9802,131.6312,130.5623,131.4466,120525.0
2022-06-17 11:05:00,135.26,135.94,135.24,135.92,72050.0,131.4369,132.0977,131.4175,132.0782,72050.0
2022-06-17 11:10:00,135.91,135.92,135.5,135.57,60302.0,132.0685,132.0782,131.6701,131.7381,60302.0
2022-06-17 11:15:00,135.5,136.27,135.48,136.13,120461.0,131.6701,132.4183,131.6507,132.2823,120461.0
2022-06-17 11:20:00,136.17,136.22,135.7,135.76,92301.0,132.3212,132.3698,131.8645,131.9228,92301.0
2022-06-17 11:25:00,135.75,136.27,135.62,136.1,127746.0,131.913,132.4183,131.7867,132.2531,127746.0
2022-06-17 11:30:00,136.11,136.4,136.0,136.0,67672.0,132.2629,132.5447,132.156,132.156,67672.0
2022-06-17 11:35:00,135.98,136.03,135.69,135.92,85266.0,132.1365,132.1851,131.8547,132.0782,85266.0
2022-06-17 11:40:00,135.94,136.2,135.67,135.68,62347.0,132.0977,132.3503,131.8353,131.845,62347.0
2022-06-17 11:45:00,135.65,135.84,135.5,135.71,68948.0,131.8159,132.0005,131.6701,131.8742,68948.0
2022-06-17 11:50:00,135.7,135.84,135.32,135.5,52610.0,131.8645,132.0005,131.4952,131.6701,52610.0
2022-06-17 11:55:00,135.52,135.71,135.35,135.51,53051.0,131.6895,131.8742,131.5243,131.6798,53051.0
2022-06-17 12:00:00,135.5,135.52,135.14,135.35,42994.0,131.6701,131.6895,131.3203,131.5243,42994.0
2022-06-17 12:05:00,135.34,135.74,135.22,135.57,57121.0,131.5146,131.9033,131.398,131.7381,57121.0
2022-06-17 12:10:00,135.56,136.0,135.45,135.95,111269.0,131.7284,132.156,131.6215,132.1074,111269.0
2022-06-17 12:15:00,135.96,136.12,135.77,135.81,59642.0,132.1171,132.2726,131.9325,131.9713,59642.0
2022-06-17 12:20:00,135.82,136.03,135.73,136.02,63146.0,131.9811,132.1851,131.8936,132.1754,63146.0
2022-06-17 12:25:00,136.01,136.1,135.84,135.97,74503.0,132.1657,132.2531,132.0005,132.1268,74503.0
2022-06-17 12:30:00,135.98,136.07,135.72,135.94,54728.0,132.1365,132.224,131.8839,132.0977,54728.0
2022-06-17 12:35:00,135.92,136.17,135.72,136.16,53463.0,132.0782,132.3212,131.8839,132.3114,53463.0
2022-06-17 12:40:00,136.2,136.23,135.86,136.23,61223.0,132.3503,132.3795,132.0199,132.3795,61223.0
2022-06-17 12:45:00,136.27,136.38,136.02,136.38,53441.0,132.4183,132.5252,132.1754,132.5252,53441.0
2022-06-17 12:50:00,136.4,136.4,135.87,135.95,41123.0,132.5447,132.5447,132.0296,132.1074,41123.0
2022-06-17 12:55:00,135.99,136.2,135.91,136.07,47382.0,132.1463,132.3503,132.0685,132.224,47382.0
2022-06-17 13:00:00,136.07,136.47,135.97,136.46,46293.0,132.224,132.6127,132.1268,132.603,46293.0
2022-06-17 13:05:00,136.42,136.86,136.41,136.83,91953.0,132.5641,132.9917,132.5544,132.9625,91953.0
2022-06-17 13:10:00,136.84,137.28,136.68,137.15,108325.0,132.9722,133.3998,132.8168,133.2735,108325.0
2022-06-17 13:15:00,137.16,137.17,136.92,137.04,80591.0,133.2832,133.2929,133.05,133.1666,80591.0
2022-06-17 13:20:00,136.99,137.06,136.81,137.05,70031.0,133.118,133.186,132.9431,133.1763,70031.0
2022-06-17 13:25:00,137.06,137.07,136.55,136.65,72539.0,133.186,133.1957,132.6904,132.7876,72539.0
2022-06-17 13:30:00,136.65,136.87,136.51,136.87,75257.0,132.7876,133.0014,132.6516,133.0014,75257.0
2022-06-17 13:35:00,136.89,136.96,136.53,136.66,96540.0,133.0208,133.0888,132.671,132.7973,96540.0
2022-06-17 13:40:00,136.67,136.84,136.56,136.77,70521.0,132.807,132.9722,132.7001,132.9042,70521.0
2022-06-17 13:45:00,136.74,136.76,136.19,136.45,142394.0,132.8751,132.8945,132.3406,132.5933,142394.0
2022-06-17 13:50:00,136.47,136.62,136.41,136.48,77399.0,132.6127,132.7584,132.5544,132.6224,77399.0
2022-06-17 13:55:00,136.47,136.8,136.4,136.62,118558.0,132.6127,132.9334,132.5447,132.7584,118558.0
2022-06-17 14:00:00,136.63,136.84,136.59,136.72,88456.0,132.7682,132.9722,132.7293,132.8556,88456.0
2022-06-17 14:05:00,136.71,136.78,136.42,136.64,81098.0,132.8459,132.9139,132.5641,132.7779,81098.0
2022-06-17 14:10:00,136.65,136.72,136.44,136.7,81618.0,132.7876,132.8556,132.5835,132.8362,81618.0
2022-06-17 14:15:00,136.69,136.9,136.58,136.76,60565.0,132.8265,133.0305,132.7196,132.8945,60565.0
2022-06-17 14:20:00,136.78,136.94,136.74,136.85,100025.0,132.9139,133.0694,132.8751,132.9819,100025.0
2022-06-17 14:25:00,136.85,137.01,136.71,136.75,106959.0,132.9819,133.1374,132.8459,132.8848,106959.0
2022-06-17 14:30:00,136.74,136.74,136.39,136.61,114320.0,132.8751,132.8751,132.5349,132.7487,114320.0
2022-06-17 14:35:00,136.63,136.89,136.51,136.89,77208.0,132.7682,133.0208,132.6516,133.0208,77208.0
2022-06-17 14:40:00,136.9,137.13,136.76,136.82,105096.0,133.0305,133.254,132.8945,132.9528,105096.0
2022-06-17 14:45:00,136.81,136.85,136.6,136.6,108889.0,132.9431,132.9819,132.739,132.739,108889.0
2022-06-17 14:50:00,136.59,136.64,136.38,136.49,94499.0,132.7293,132.7779,132.5252,132.6321,94499.0
2022-06-17 14:55:00,136.49,136.62,136.28,136.4,67998.0,132.6321,132.7584,132.4281,132.5447,67998.0
2022-06-17 15:00:00,136.41,136.66,136.31,136.39,179917.0,132.5544,132.7973,132.4572,132.5349,179917.0
2022-06-17 15:05:00,136.4,136.44,136.14,136.14,107589.0,132.5447,132.5835,132.292,132.292,107589.0
2022-06-17 15:10:00,136.14,136.19,135.62,135.71,167402.0,132.292,132.3406,131.7867,131.8742,167402.0
2022-06-17 15:15:00,135.7,135.95,135.6,135.88,127426.0,131.8645,132.1074,131.7673,132.0394,127426.0
2022-06-17 15:20:00,135.88,136.37,135.86,136.28,137865.0,132.0394,132.5155,132.0199,132.4281,137865.0
2022-06-17 15:25:00,136.26,136.6,136.26,136.47,122749.0,132.4086,132.739,132.4086,132.6127,122749.0
2022-06-17 15:30:00,136.51,136.53,136.07,136.26,144229.0,132.6516,132.671,132.224,132.4086,144229.0
2022-06-17 15:35:00,136.26,136.57,136.24,136.56,153822.0,132.4086,132.7099,132.3892,132.7001,153822.0
2022-06-17 15:40:00,136.56,136.57,136.06,136.1,360229.0,132.7001,132.7099,132.2143,132.2531,360229.0
2022-06-17 15:45:00,136.09,136.18,135.94,136.07,480964.0,132.2434,132.3309,132.0977,132.224,480964.0
2022-06-17 15:50:00,136.05,136.4,135.91,136.33,362001.0,132.2046,132.5447,132.0685,132.4766,362001.0
2022-06-17 15:55:00,136.33,136.51,136.0,136.05,779402.0,132.4766,132.6516,132.156,132.2046,779402.0
2022-06-21 09:30:00,138.47,138.96,138.22,138.59,301546.0,134.8589,135.3361,134.6154,134.9758,301546.0
2022-06-21 09:35:00,138.6,139.06,138.6,138.9,198125.0,134.9855,135.4335,134.9855,135.2777,198125.0
2022-06-21 09:40:00,138.93,139.33,138.91,138.99,122319.0,135.3069,135.6965,135.2874,135.3653,122319.0
2022-06-21 09:45:00,138.99,139.17,138.56,139.0,107110.0,135.3653,135.5406,134.9465,135.3751,107110.0
2022-06-21 09:50:00,139.01,139.54,138.83,139.54,99857.0,135.3848,135.901,135.2095,135.901,99857.0
2022-06-21 09:55:00,139.57,140.19,139.53,140.14,98413.0,135.9302,136.534,135.8913,136.4853,98413.0
2022-06-21 10:00:00,140.09,140.2,139.73,140.19,116519.0,136.4366,136.5438,136.086,136.534,116519.0
2022-06-21 10:05:00,140.19,140.33,140.05,140.12,68521.0,136.534,136.6704,136.3977,136.4659,68521.0
2022-06-21 10:10:00,140.09,140.4,139.99,140.4,136119.0,136.4366,136.7386,136.3393,136.7386,136119.0
2022-06-21 10:15:00,140.42,140.67,140.28,140.6,82358.0,136.758,137.0015,136.6217,136.9333,82358.0
2022-06-21 10:20:00,140.59,140.82,140.39,140.76,70475.0,136.9236,137.1476,136.7288,137.0892,70475.0
2022-06-21 10:25:00,140.75,140.83,140.25,140.38,41669.0,137.0794,137.1573,136.5925,136.7191,41669.0
2022-06-21 10:30:00,140.41,140.91,140.34,140.54,69766.0,136.7483,137.2353,136.6801,136.8749,69766.0
2022-06-21 10:35:00,140.51,140.73,140.31,140.69,53590.0,136.8457,137.06,136.6509,137.021,53590.0
2022-06-21 10:40:00,140.72,140.89,140.66,140.71,31961.0,137.0502,137.2158,136.9918,137.0405,31961.0
2022-06-21 10:45:00,140.7,141.05,140.6,140.99,33745.0,137.0307,137.3716,136.9333,137.3132,33745.0
2022-06-21 10:50:00,140.98,141.22,140.98,141.06,34093.0,137.3034,137.5372,137.3034,137.3814,34093.0
2022-06-21 10:55:00,141.09,141.23,140.94,141.07,66982.0,137.4106,137.5469,137.2645,137.3911,66982.0
2022-06-21 11:00:00,141.07,141.08,140.8,140.89,138368.0,137.3911,137.4008,137.1281,137.2158,138368.0
2022-06-21 11:05:00,140.89,140.95,140.67,140.88,38947.0,137.2158,137.2742,137.0015,137.206,38947.0
2022-06-21 11:10:00,140.9,140.92,140.62,140.79,32853.0,137.2255,137.245,136.9528,137.1184,32853.0
2022-06-21 11:15:00,140.81,140.99,140.73,140.85,33126.0,137.1379,137.3132,137.06,137.1768,33126.0
2022-06-21 11:20:00,140.85,140.98,140.62,140.69,31537.0,137.1768,137.3034,136.9528,137.021,31537.0
2022-06-21 11:25:00,140.7,140.75,140.42,140.47,32406.0,137.0307,137.0794,136.758,136.8067,32406.0
2022-06-21 11:30:00,140.48,140.59,140.36,140.4,40742.0,136.8165,136.9236,136.6996,136.7386,40742.0
2022-06-21 11:35:00,140.4,140.53,140.11,140.11,39608.0,136.7386,136.8652,136.4561,136.4561,39608.0
2022-06-21 11:40:00,140.1,140.37,140.02,140.23,20806.0,136.4464,136.7093,136.3685,136.573,20806.0
2022-06-21 11:45:00,140.26,140.29,140.0,140.17,22771.0,136.6022,136.6314,136.349,136.5146,22771.0
2022-06-21 11:50:00,140.21,140.27,139.85,139.85,36634.0,136.5535,136.612,136.2029,136.2029,36634.0
2022-06-21 11:55:00,139.85,140.08,139.84,139.86,27752.0,136.2029,136.4269,136.1932,136.2126,27752.0
2022-06-21 12:00:00,139.84,140.14,139.84,139.95,37583.0,136.1932,136.4853,136.1932,136.3003,37583.0
2022-06-21 12:05:00,139.9,140.05,139.74,139.75,50569.0,136.2516,136.3977,136.0958,136.1055,50569.0
2022-06-21 12:10:00,139.79,139.96,139.69,139.96,35994.0,136.1445,136.31,136.0471,136.31,35994.0
2022-06-21 12:15:00,139.97,140.04,139.9,140.01,29397.0,136.3198,136.388,136.2516,136.3587,29397.0
2022-06-21 12:20:00,140.02,140.05,139.8,139.87,20770.0,136.3685,136.3977,136.1542,136.2224,20770.0
2022-06-21 12:25:00,139.9,140.01,139.78,139.93,29063.0,136.2516,136.3587,136.1347,136.2808,29063.0
2022-06-21 12:30:00,139.94,140.1,139.86,140.03,55284.0,136.2906,136.4464,136.2126,136.3782,55284.0
2022-06-21 12:35:00,140.05,140.32,140.05,140.28,41477.0,136.3977,136.6606,136.3977,136.6217,41477.0
2022-06-21 12:40:00,140.33,140.35,140.13,140.3,19901.0,136.6704,136.6899,136.4756,136.6412,19901.0
2022-06-21 12:45:00,140.31,140.37,140.2,140.33,27500.0,136.6509,136.7093,136.5438,136.6704,27500.0
2022-06-21 12:50:00,140.35,140.48,140.26,140.46,55383.0,136.6899,136.8165,136.6022,136.797,55383.0
2022-06-21 12:55:00,140.46,140.5,140.31,140.37,45484.0,136.797,136.836,136.6509,136.7093,45484.0
2022-06-21 13:00:00,140.37,140.41,140.23,140.26,22225.0,136.7093,136.7483,136.573,136.6022,22225.0
2022-06-21 13:05:00,140.23,140.3,140.03,140.3,31071.0,136.573,136.6412,136.3782,136.6412,31071.0
2022-06-21 13:10:00,140.3,140.63,140.24,140.58,58702.0,136.6412,136.9626,136.5827,136.9139,58702.0
2022-06-21 13:15:00,140.59,140.6,140.39,140.45,26371.0,136.9236,136.9333,136.7288,136.7873,26371.0
2022-06-21 13:20:00,140.46,140.49,140.28,140.39,40835.0,136.797,136.8262,136.6217,136.7288,40835.0
2022-06-21 13:25:00,140.38,140.48,140.26,140.28,36752.0,136.7191,136.8165,136.6022,136.6217,36752.0
2022-06-21 13:30:00,140.31,140.66,140.31,140.6,27415.0,136.6509,136.9918,136.6509,136.9333,27415.0
2022-06-21 13:35:00,140.6,140.6,140.34,140.37,26601.0,136.9333,136.9333,136.6801,136.7093,26601.0
2022-06-21 13:40:00,140.35,140.37,140.13,140.35,39285.0,136.6899,136.7093,136.4756,136.6899,39285.0
2022-06-21 13:45:00,140.36,140.38,140.22,140.32,40006.0,136.6996,136.7191,136.5633,136.6606,40006.0
2022-06-21 13:50:00,140.33,140.36,140.2,140.2,25443.0,136.6704,136.6996,136.5438,136.5438,25443.0
2022-06-21 13:55:00,140.15,140.22,140.09,140.19,36794.0,136.4951,136.5633,136.4366,136.534,36794.0
2022-06-21 14:00:00,140.19,140.19,140.0,140.09,32771.0,136.534,136.534,136.349,136.4366,32771.0
2022-06-21 14:05:00,140.07,140.17,140.02,140.1,27037.0,136.4172,136.5146,136.3685,136.4464,27037.0
2022-06-21 14:10:00,140.12,140.22,139.91,139.92,28247.0,136.4659,136.5633,136.2613,136.2711,28247.0
2022-06-21 14:15:00,139.93,140.16,139.9,140.12,33262.0,136.2808,136.5048,136.2516,136.4659,33262.0
2022-06-21 14:20:00,140.09,140.29,140.02,140.05,34290.0,136.4366,136.6314,136.3685,136.3977,34290.0
2022-06-21 14:25:00,140.07,140.28,140.04,140.23,70204.0,136.4172,136.6217,136.388,136.573,70204.0
2022-06-21 14:30:00,140.27,140.38,140.24,140.36,63669.0,136.612,136.7191,136.5827,136.6996,63669.0
2022-06-21 14:35:00,140.37,140.4,140.04,140.1,50895.0,136.7093,136.7386,136.388,136.4464,50895.0
2022-06-21 14:40:00,140.1,140.37,140.05,140.27,93873.0,136.4464,136.7093,136.3977,136.612,93873.0
2022-06-21 14:45:00,140.24,140.29,140.08,140.1,52984.0,136.5827,136.6314,136.4269,136.4464,52984.0
2022-06-21 14:50:00,140.09,140.4,140.08,140.35,72500.0,136.4366,136.7386,136.4269,136.6899,72500.0
2022-06-21 14:55:00,140.37,140.43,140.22,140.28,96014.0,136.7093,136.7678,136.5633,136.6217,96014.0
2022-06-21 15:00:00,140.3,140.49,140.22,140.34,74193.0,136.6412,136.8262,136.5633,136.6801,74193.0
2022-06-21 15:05:00,140.34,140.47,140.28,140.41,68663.0,136.6801,136.8067,136.6217,136.7483,68663.0
2022-06-21 15:10:00,140.42,140.57,140.38,140.5,75865.0,136.758,136.9041,136.7191,136.836,75865.0
2022-06-21 15:15:00,140.51,140.59,140.39,140.39,72391.0,136.8457,136.9236,136.7288,136.7288,72391.0
2022-06-21 15:20:00,140.39,140.55,140.32,140.44,42901.0,136.7288,136.8847,136.6606,136.7775,42901.0
2022-06-21 15:25:00,140.43,140.44,140.22,140.34,48648.0,136.7678,136.7775,136.5633,136.6801,48648.0
2022-06-21 15:30:00,140.34,140.43,140.19,140.3,104487.0,136.6801,136.7678,136.534,136.6412,104487.0
2022-06-21 15:35:00,140.3,140.3,140.07,140.1,116279.0,136.6412,136.6412,136.4172,136.4464,116279.0
2022-06-21 15:40:00,140.1,140.22,140.0,140.19,105252.0,136.4464,136.5633,136.349,136.534,105252.0
2022-06-21 15:45:00,140.19,140.19,140.01,140.06,96771.0,136.534,136.534,136.3587,136.4074,96771.0
2022-06-21 15:50:00,140.06,140.27,139.86,139.98,198276.0,136.4074,136.612,136.2126,136.3295,198276.0
2022-06-21 15:55:00,139.98,139.99,139.51,139.7,319548.0,136.3295,136.3393,135.8718,136.0568,319548.0
2022-06-22 09:30:00,137.69,139.26,137.69,138.95,218210.0,134.0992,135.6283,134.0992,135.3264,218210.0
2022-06-22 09:35:00,138.96,139.05,138.52,138.65,112655.0,135.3361,135.4238,134.9076,135.0342,112655.0
2022-06-22 09:40:00,138.61,138.88,138.17,138.78,117361.0,134.9952,135.2582,134.5667,135.1608,117361.0
2022-06-22 09:45:00,138.94,139.26,138.79,139.09,112663.0,135.3166,135.6283,135.1705,135.4627,112663.0
2022-06-22 09:50:00,139.11,140.0,138.74,139.96,112403.0,135.4822,136.349,135.1219,136.31,112403.0
2022-06-22 09:55:00,140.02,140.17,139.84,139.86,71064.0,136.3685,136.5146,136.1932,136.2126,71064.0
2022-06-22 10:00:00,139.9,140.03,139.46,139.67,58153.0,136.2516,136.3782,135.8231,136.0276,58153.0
2022-06-22 10:05:00,139.7,140.14,139.39,140.14,65731.0,136.0568,136.4853,135.7549,136.4853,65731.0
2022-06-22 10:10:00,140.14,140.54,139.83,140.48,65643.0,136.4853,136.8749,136.1834,136.8165,65643.0
2022-06-22 10:15:00,140.47,140.9,140.29,140.87,90008.0,136.8067,137.2255,136.6314,137.1963,90008.0
2022-06-22 10:20:00,140.88,141.47,140.79,141.36,72662.0,137.206,137.7807,137.1184,137.6735,72662.0
2022-06-22 10:25:00,141.37,141.64,141.18,141.52,70044.0,137.6833,137.9462,137.4982,137.8294,70044.0
2022-06-22 10:30:00,141.56,141.85,141.42,141.74,76603.0,137.8683,138.1507,137.732,138.0436,76603.0
2022-06-22 10:35:00,141.72,142.23,141.64,142.19,56015.0,138.0241,138.5208,137.9462,138.4819,56015.0
2022-06-22 10:40:00,142.22,142.23,141.72,141.84,42265.0,138.5111,138.5208,138.0241,138.141,42265.0
2022-06-22 10:45:00,141.88,141.89,141.07,141.3,70640.0,138.18,138.1897,137.3911,137.6151,70640.0
2022-06-22 10:50:00,141.29,141.63,141.23,141.47,26459.0,137.6054,137.9365,137.5469,137.7807,26459.0
2022-06-22 10:55:00,141.37,141.52,141.31,141.33,21411.0,137.6833,137.8294,137.6248,137.6443,21411.0
2022-06-22 11:00:00,141.31,141.36,140.73,140.97,71448.0,137.6248,137.6735,137.06,137.2937,71448.0
2022-06-22 11:05:00,140.99,141.14,140.83,140.95,52531.0,137.3132,137.4593,137.1573,137.2742,52531.0
2022-06-22 11:10:00,140.9,141.01,140.69,140.69,25368.0,137.2255,137.3327,137.021,137.021,25368.0
2022-06-22 11:15:00,140.68,141.11,140.66,141.03,57093.0,137.0113,137.43,136.9918,137.3521,57093.0
2022-06-22 11:20:00,141.01,141.02,140.68,140.89,23776.0,137.3327,137.3424,137.0113,137.2158,23776.0
2022-06-22 11:25:00,140.87,140.94,140.73,140.78,37332.0,137.1963,137.2645,137.06,137.1087,37332.0
2022-06-22 11:30:00,140.79,141.26,140.79,141.03,39044.0,137.1184,137.5761,137.1184,137.3521,39044.0
2022-06-22 11:35:00,141.05,141.17,140.93,140.97,20645.0,137.3716,137.4885,137.2547,137.2937,20645.0
2022-06-22 11:40:00,140.99,141.0,140.24,140.32,57431.0,137.3132,137.3229,136.5827,136.6606,57431.0
2022-06-22 11:45:00,140.29,140.35,139.96,140.16,33122.0,136.6314,136.6899,136.31,136.5048,33122.0
2022-06-22 11:50:00,140.17,140.2,139.64,139.7,32907.0,136.5146,136.5438,135.9984,136.0568,32907.0
2022-06-22 11:55:00,139.71,139.89,139.51,139.54,28061.0,136.0666,136.2419,135.8718,135.901,28061.0
2022-06-22 12:00:00,139.53,140.1,139.53,139.74,76282.0,135.8913,136.4464,135.8913,136.0958,76282.0
2022-06-22 12:05:00,139.66,139.69,139.29,139.4,33172.0,136.0179,136.0471,135.6575,135.7646,33172.0
2022-06-22 12:10:00,139.38,139.73,139.33,139.64,28191.0,135.7452,136.086,135.6965,135.9984,28191.0
2022-06-22 12:15:00,139.65,140.04,139.62,139.97,31124.0,136.0081,136.388,135.9789,136.3198,31124.0
2022-06-22 12:20:00,139.97,140.06,139.85,139.86,26263.0,136.3198,136.4074,136.2029,136.2126,26263.0
2022-06-22 12:25:00,139.86,140.01,139.81,139.85,18273.0,136.2126,136.3587,136.1639,136.2029,18273.0
2022-06-22 12:30:00,139.84,140.21,139.8,140.17,24035.0,136.1932,136.5535,136.1542,136.5146,24035.0
2022-06-22 12:35:00,140.19,140.33,139.99,140.04,27160.0,136.534,136.6704,136.3393,136.388,27160.0
2022-06-22 12:40:00,140.11,140.29,140.06,140.27,23674.0,136.4561,136.6314,136.4074,136.612,23674.0
2022-06-22 12:45:00,140.26,140.31,140.02,140.08,24049.0,136.6022,136.6509,136.3685,136.4269,24049.0
2022-06-22 12:50:00,140.11,140.21,139.95,140.17,22434.0,136.4561,136.5535,136.3003,136.5146,22434.0
2022-06-22 12:55:00,140.17,140.46,140.08,140.43,51062.0,136.5146,136.797,136.4269,136.7678,51062.0
2022-06-22 13:00:00,140.44,140.49,140.0,140.15,36126.0,136.7775,136.8262,136.349,136.4951,36126.0
2022-06-22 13:05:00,140.13,140.32,140.13,140.21,28500.0,136.4756,136.6606,136.4756,136.5535,28500.0
2022-06-22 13:10:00,140.2,140.5,140.19,140.49,36118.0,136.5438,136.836,136.534,136.8262,36118.0
2022-06-22 13:15:00,140.5,140.69,140.38,140.67,36992.0,136.836,137.021,136.7191,137.0015,36992.0
2022-06-22 13:20:00,140.65,140.76,140.59,140.66,30904.0,136.982,137.0892,136.9236,136.9918,30904.0
2022-06-22 13:25:00,140.66,140.75,140.47,140.51,31798.0,136.9918,137.0794,136.8067,136.8457,31798.0
2022-06-22 13:30:00,140.55,140.56,140.39,140.39,54174.0,136.8847,136.8944,136.7288,136.7288,54174.0
2022-06-22 13:35:00,140.38,140.53,140.31,140.51,47386.0,136.7191,136.8652,136.6509,136.8457,47386.0
2022-06-22 13:40:00,140.5,140.65,140.44,140.64,27451.0,136.836,136.982,136.7775,136.9723,27451.0
2022-06-22 13:45:00,140.64,140.87,140.56,140.82,38749.0,136.9723,137.1963,136.8944,137.1476,38749.0
2022-06-22 13:50:00,140.81,140.85,140.42,140.48,59894.0,137.1379,137.1768,136.758,136.8165,59894.0
2022-06-22 13:55:00,140.48,140.59,140.35,140.54,57779.0,136.8165,136.9236,136.6899,136.8749,57779.0
2022-06-22 14:00:00,140.55,140.76,140.5,140.66,38987.0,136.8847,137.0892,136.836,136.9918,38987.0
2022-06-22 14:05:00,140.67,141.14,140.64,141.06,62943.0,137.0015,137.4593,136.9723,137.3814,62943.0
2022-06-22 14:10:00,141.05,141.05,140.88,141.04,26927.0,137.3716,137.3716,137.206,137.3619,26927.0
2022-06-22 14:15:00,141.03,141.17,140.97,141.07,73309.0,137.3521,137.4885,137.2937,137.3911,73309.0
2022-06-22 14:20:00,141.05,141.07,140.64,140.78,45496.0,137.3716,137.3911,136.9723,137.1087,45496.0
2022-06-22 14:25:00,140.78,140.78,140.48,140.5,21087.0,137.1087,137.1087,136.8165,136.836,21087.0
2022-06-22 14:30:00,140.51,140.7,140.46,140.68,22264.0,136.8457,137.0307,136.797,137.0113,22264.0
2022-06-22 14:35:00,140.68,140.76,140.62,140.63,43506.0,137.0113,137.0892,136.9528,136.9626,43506.0
2022-06-22 14:40:00,140.61,140.73,140.4,140.47,28998.0,136.9431,137.06,136.7386,136.8067,28998.0
2022-06-22 14:45:00,140.47,140.52,140.15,140.15,33381.0,136.8067,136.8554,136.4951,136.4951,33381.0
2022-06-22 14:50:00,140.14,140.24,140.0,140.24,33504.0,136.4853,136.5827,136.349,136.5827,33504.0
2022-06-22 14:55:00,140.25,140.47,140.24,140.46,32238.0,136.5925,136.8067,136.5827,136.797,32238.0
2022-06-22 15:00:00,140.49,140.6,140.2,140.55,32085.0,136.8262,136.9333,136.5438,136.8847,32085.0
2022-06-22 15:05:00,140.59,140.67,140.42,140.49,32057.0,136.9236,137.0015,136.758,136.8262,32057.0
2022-06-22 15:10:00,140.46,140.53,140.25,140.46,54736.0,136.797,136.8652,136.5925,136.797,54736.0
2022-06-22 15:15:00,140.47,140.54,140.23,140.32,71831.0,136.8067,136.8749,136.573,136.6606,71831.0
2022-06-22 15:20:00,140.3,140.47,140.22,140.3,146429.0,136.6412,136.8067,136.5633,136.6412,146429.0
2022-06-22 15:25:00,140.29,140.32,139.79,139.89,68079.0,136.6314,136.6606,136.1445,136.2419,68079.0
2022-06-22 15:30:00,139.89,139.95,139.67,139.67,150172.0,136.2419,136.3003,136.0276,136.0276,150172.0
2022-06-22 15:35:00,139.67,139.7,139.29,139.43,168959.0,136.0276,136.0568,135.6575,135.7939,168959.0
2022-06-22 15:40:00,139.41,139.53,139.16,139.5,95535.0,135.7744,135.8913,135.5309,135.862,95535.0
2022-06-22 15:45:00,139.48,139.49,139.08,139.24,103785.0,135.8426,135.8523,135.453,135.6088,103785.0
2022-06-22 15:50:00,139.22,139.87,139.09,139.85,231030.0,135.5893,136.2224,135.4627,136.2029,231030.0
2022-06-22 15:55:00,139.85,139.92,139.35,139.4,455646.0,136.2029,136.2711,135.7159,135.7646,455646.0
2022-06-23 09:30:00,140.39,141.04,140.2,140.34,142056.0,136.7288,137.3619,136.5438,136.6801,142056.0
2022-06-23 09:35:00,140.32,140.37,139.4,139.51,157829.0,136.6606,136.7093,135.7646,135.8718,157829.0
2022-06-23 09:40:00,139.5,140.1,139.43,139.58,200413.0,135.862,136.4464,135.7939,135.9399,200413.0
2022-06-23 09:45:00,139.62,139.79,139.0,139.53,170298.0,135.9789,136.1445,135.3751,135.8913,170298.0
2022-06-23 09:50:00,139.5,139.54,138.47,138.62,116285.0,135.862,135.901,134.8589,135.005,116285.0
2022-06-23 09:55:00,138.51,139.72,138.47,139.52,95835.0,134.8979,136.0763,134.8589,135.8815,95835.0
2022-06-23 10:00:00,139.52,139.98,139.43,139.79,87489.0,135.8815,136.3295,135.7939,136.1445,87489.0
2022-06-23 10:05:00,139.77,140.17,139.41,139.41,45282.0,136.125,136.5146,135.7744,135.7744,45282.0
2022-06-23 10:10:00,139.41,139.83,139.14,139.58,64033.0,135.7744,136.1834,135.5114,135.9399,64033.0
2022-06-23 10:15:00,139.51,139.92,139.45,139.63,35238.0,135.8718,136.2711,135.8133,135.9886,35238.0
2022-06-23 10:20:00,139.7,140.32,139.68,140.15,31741.0,136.0568,136.6606,136.0373,136.4951,31741.0
2022-06-23 10:25:00,140.13,140.41,139.73,140.0,28844.0,136.4756,136.7483,136.086,136.349,28844.0
2022-06-23 10:30:00,140.14,140.31,139.8,139.9,53563.0,136.4853,136.6509,136.1542,136.2516,53563.0
2022-06-23 10:35:00,139.85,140.24,139.7,140.24,38786.0,136.2029,136.5827,136.0568,136.5827,38786.0
2022-06-23 10:40:00,140.26,140.82,140.26,140.54,47783.0,136.6022,137.1476,136.6022,136.8749,47783.0
2022-06-23 10:45:00,140.55,140.9,140.51,140.65,32260.0,136.8847,137.2255,136.8457,136.982,32260.0
2022-06-23 10:50:00,140.7,140.89,140.5,140.88,22772.0,137.0307,137.2158,136.836,137.206,22772.0
2022-06-23 10:55:00,140.87,141.22,140.87,141.1,44786.0,137.1963,137.5372,137.1963,137.4203,44786.0
2022-06-23 11:00:00,141.11,141.11,140.58,140.62,45576.0,137.43,137.43,136.9139,136.9528,45576.0
2022-06-23 11:05:00,140.63,140.83,140.49,140.82,27118.0,136.9626,137.1573,136.8262,137.1476,27118.0
2022-06-23 11:10:00,140.89,141.34,140.78,141.25,26449.0,137.2158,137.654,137.1087,137.5664,26449.0
2022-06-23 11:15:00,141.24,141.49,141.17,141.45,38005.0,137.5567,137.8001,137.4885,137.7612,38005.0
2022-06-23 11:20:00,141.45,141.51,140.93,141.12,55488.0,137.7612,137.8196,137.2547,137.4398,55488.0
2022-06-23 11:25:00,141.11,141.25,141.04,141.11,29936.0,137.43,137.5664,137.3619,137.43,29936.0
2022-06-23 11:30:00,141.16,141.28,140.68,140.76,52794.0,137.4787,137.5956,137.0113,137.0892,52794.0
2022-06-23 11:35:00,140.76,140.76,140.3,140.32,47533.0,137.0892,137.0892,136.6412,136.6606,47533.0
2022-06-23 11:40:00,140.35,140.62,140.25,140.62,16566.0,136.6899,136.9528,136.5925,136.9528,16566.0
2022-06-23 11:45:00,140.6,140.83,140.52,140.81,109802.0,136.9333,137.1573,136.8554,137.1379,109802.0
2022-06-23 11:50:00,140.78,140.91,140.7,140.7,56649.0,137.1087,137.2353,137.0307,137.0307,56649.0
2022-06-23 11:55:00,140.69,140.69,140.27,140.35,38909.0,137.021,137.021,136.612,136.6899,38909.0
2022-06-23 12:00:00,140.37,140.41,139.68,139.68,44524.0,136.7093,136.7483,136.0373,136.0373,44524.0
2022-06-23 12:05:00,139.68,140.01,139.61,139.76,49641.0,136.0373,136.3587,135.9692,136.1153,49641.0
2022-06-23 12:10:00,139.78,140.0,139.59,139.94,32465.0,136.1347,136.349,135.9497,136.2906,32465.0
2022-06-23 12:15:00,139.9,140.35,139.8,140.21,70802.0,136.2516,136.6899,136.1542,136.5535,70802.0
2022-06-23 12:20:00,140.23,140.37,140.0,140.1,42645.0,136.573,136.7093,136.349,136.4464,42645.0
2022-06-23 12:25:00,140.06,140.16,139.87,140.06,38297.0,136.4074,136.5048,136.2224,136.4074,38297.0
2022-06-23 12:30:00,139.98,140.1,139.68,139.72,26817.0,136.3295,136.4464,136.0373,136.0763,26817.0
2022-06-23 12:35:00,139.76,139.87,139.3,139.3,49375.0,136.1153,136.2224,135.6672,135.6672,49375.0
2022-06-23 12:40:00,139.3,139.55,139.24,139.45,47647.0,135.6672,135.9107,135.6088,135.8133,47647.0
2022-06-23 12:45:00,139.44,139.56,139.19,139.45,32053.0,135.8036,135.9205,135.5601,135.8133,32053.0
2022-06-23 12:50:00,139.38,139.49,139.1,139.4,40945.0,135.7452,135.8523,135.4725,135.7646,40945.0
2022-06-23 12:55:00,139.33,139.45,139.11,139.15,28288.0,135.6965,135.8133,135.4822,135.5212,28288.0
2022-06-23 13:00:00,139.1,139.1,138.75,139.06,45616.0,135.4725,135.4725,135.1316,135.4335,45616.0
2022-06-23 13:05:00,139.06,139.53,139.06,139.32,55488.0,135.4335,135.8913,135.4335,135.6867,55488.0
2022-06-23 13:10:00,139.32,139.55,139.29,139.37,30927.0,135.6867,135.9107,135.6575,135.7354,30927.0
2022-06-23 13:15:00,139.39,139.58,139.33,139.55,29355.0,135.7549,135.9399,135.6965,135.9107,29355.0
2022-06-23 13:20:00,139.49,139.57,139.18,139.33,20521.0,135.8523,135.9302,135.5504,135.6965,20521.0
2022-06-23 13:25:00,139.33,139.5,139.22,139.28,36633.0,135.6965,135.862,135.5893,135.6478,36633.0
2022-06-23 13:30:00,139.26,139.52,139.26,139.4,31705.0,135.6283,135.8815,135.6283,135.7646,31705.0
2022-06-23 13:35:00,139.39,139.5,139.08,139.17,26056.0,135.7549,135.862,135.453,135.5406,26056.0
2022-06-23 13:40:00,139.18,139.21,138.91,139.14,19057.0,135.5504,135.5796,135.2874,135.5114,19057.0
2022-06-23 13:45:00,139.07,139.37,139.07,139.36,24214.0,135.4432,135.7354,135.4432,135.7257,24214.0
2022-06-23 13:50:00,139.38,139.68,139.36,139.64,105159.0,135.7452,136.0373,135.7257,135.9984,105159.0
2022-06-23 13:55:00,139.67,139.8,139.53,139.65,17427.0,136.0276,136.1542,135.8913,136.0081,17427.0
2022-06-23 14:00:00,139.64,139.77,139.52,139.53,33158.0,135.9984,136.125,135.8815,135.8913,33158.0
2022-06-23 14:05:00,139.52,139.77,139.52,139.75,15995.0,135.8815,136.125,135.8815,136.1055,15995.0
2022-06-23 14:10:00,139.74,139.79,139.53,139.57,17338.0,136.0958,136.1445,135.8913,135.9302,17338.0
2022-06-23 14:15:00,139.6,139.61,139.36,139.43,19546.0,135.9594,135.9692,135.7257,135.7939,19546.0
2022-06-23 14:20:00,139.5,139.71,139.35,139.62,25497.0,135.862,136.0666,135.7159,135.9789,25497.0
2022-06-23 14:25:00,139.66,139.95,139.63,139.91,18967.0,136.0179,136.3003,135.9886,136.2613,18967.0
2022-06-23 14:30:00,139.9,140.3,139.88,140.25,27138.0,136.2516,136.6412,136.2321,136.5925,27138.0
2022-06-23 14:35:00,140.24,140.42,140.13,140.33,53075.0,136.5827,136.758,136.4756,136.6704,53075.0
2022-06-23 14:40:00,140.35,140.35,140.22,140.31,18390.0,136.6899,136.6899,136.5633,136.6509,18390.0
2022-06-23 14:45:00,140.3,140.38,140.18,140.3,23429.0,136.6412,136.7191,136.5243,136.6412,23429.0
2022-06-23 14:50:00,140.34,140.42,140.27,140.39,28865.0,136.6801,136.758,136.612,136.7288,28865.0
2022-06-23 14:55:00,140.38,140.42,140.27,140.42,28552.0,136.7191,136.758,136.612,136.758,28552.0
2022-06-23 15:00:00,140.43,140.6,140.23,140.58,42359.0,136.7678,136.9333,136.573,136.9139,42359.0
2022-06-23 15:05:00,140.57,140.85,140.57,140.76,44844.0,136.9041,137.1768,136.9041,137.0892,44844.0
2022-06-23 15:10:00,140.78,140.96,140.74,140.91,37102.0,137.1087,137.284,137.0697,137.2353,37102.0
2022-06-23 15:15:00,140.89,140.93,140.64,140.85,49601.0,137.2158,137.2547,136.9723,137.1768,49601.0
2022-06-23 15:20:00,140.86,140.9,140.74,140.76,72163.0,137.1866,137.2255,137.0697,137.0892,72163.0
2022-06-23 15:25:00,140.76,141.12,140.76,141.0,54153.0,137.0892,137.4398,137.0892,137.3229,54153.0
2022-06-23 15:30:00,141.0,141.63,141.0,141.58,81934.0,137.3229,137.9365,137.3229,137.8878,81934.0
2022-06-23 15:35:00,141.58,141.67,141.41,141.5,115774.0,137.8878,137.9754,137.7222,137.8099,115774.0
2022-06-23 15:40:00,141.51,141.74,141.47,141.54,94396.0,137.8196,138.0436,137.7807,137.8488,94396.0
2022-06-23 15:45:00,141.53,141.83,141.53,141.76,194880.0,137.8391,138.1313,137.8391,138.0631,194880.0
2022-06-23 15:50:00,141.77,141.97,141.51,141.54,222050.0,138.0728,138.2676,137.8196,137.8488,222050.0
2022-06-23 15:55:00,141.54,141.71,141.43,141.56,301747.0,137.8488,138.0144,137.7417,137.8683,301747.0
2022-06-24 09:30:00,142.6,143.35,141.93,143.31,135997.0,138.8812,139.6116,138.2287,139.5727,135997.0
2022-06-24 09:35:00,143.32,143.59,143.19,143.42,188275.0,139.5824,139.8454,139.4558,139.6798,188275.0
2022-06-24 09:40:00,143.43,144.07,143.18,144.04,176360.0,139.6895,140.3129,139.4461,140.2836,176360.0
2022-06-24 09:45:00,144.05,144.37,144.02,144.29,150559.0,140.2934,140.605,140.2642,140.5271,150559.0
2022-06-24 09:50:00,144.3,144.68,144.2,144.49,110829.0,140.5369,140.9069,140.4395,140.7219,110829.0
2022-06-24 09:55:00,144.48,144.48,144.13,144.31,78297.0,140.7122,140.7122,140.3713,140.5466,78297.0
2022-06-24 10:00:00,144.36,145.51,144.35,145.36,244413.0,140.5953,141.7153,140.5856,141.5692,244413.0
2022-06-24 10:05:00,145.35,145.88,145.33,145.84,58574.0,141.5595,142.0757,141.54,142.0367,58574.0
2022-06-24 10:10:00,145.84,145.9,145.4,145.49,150662.0,142.0367,142.0951,141.6082,141.6958,150662.0
2022-06-24 10:15:00,145.49,145.78,145.29,145.39,120812.0,141.6958,141.9783,141.501,141.5984,120812.0
2022-06-24 10:20:00,145.4,145.56,145.2,145.35,105404.0,141.6082,141.764,141.4134,141.5595,105404.0
2022-06-24 10:25:00,145.35,145.55,145.04,145.43,73093.0,141.5595,141.7543,141.2576,141.6374,73093.0
2022-06-24 10:30:00,145.45,145.61,145.29,145.53,105362.0,141.6569,141.8127,141.501,141.7348,105362.0
2022-06-24 10:35:00,145.53,145.55,145.19,145.23,63221.0,141.7348,141.7543,141.4036,141.4426,63221.0
2022-06-24 10:40:00,145.24,145.24,144.97,145.13,46881.0,141.4523,141.4523,141.1894,141.3452,46881.0
2022-06-24 10:45:00,145.14,145.39,144.91,145.29,52440.0,141.355,141.5984,141.1309,141.501,52440.0
2022-06-24 10:50:00,145.3,145.39,145.06,145.37,40928.0,141.5108,141.5984,141.277,141.579,40928.0
2022-06-24 10:55:00,145.4,145.6,145.25,145.46,46101.0,141.6082,141.803,141.4621,141.6666,46101.0
2022-06-24 11:00:00,145.47,145.82,145.47,145.81,98102.0,141.6763,142.0172,141.6763,142.0075,98102.0
2022-06-24 11:05:00,145.8,145.84,145.67,145.73,56053.0,141.9977,142.0367,141.8711,141.9296,56053.0
2022-06-24 11:10:00,145.74,145.77,145.44,145.47,35735.0,141.9393,141.9685,141.6471,141.6763,35735.0
2022-06-24 11:15:00,145.44,145.44,145.02,145.02,37687.0,141.6471,141.6471,141.2381,141.2381,37687.0
2022-06-24 11:20:00,145.0,145.22,145.0,145.13,24199.0,141.2186,141.4329,141.2186,141.3452,24199.0
2022-06-24 11:25:00,145.15,145.57,145.11,145.54,95299.0,141.3647,141.7737,141.3257,141.7445,95299.0
2022-06-24 11:30:00,145.55,145.61,145.4,145.43,29662.0,141.7543,141.8127,141.6082,141.6374,29662.0
2022-06-24 11:35:00,145.38,145.62,145.36,145.61,26740.0,141.5887,141.8224,141.5692,141.8127,26740.0
2022-06-24 11:40:00,145.61,145.61,145.44,145.46,28821.0,141.8127,141.8127,141.6471,141.6666,28821.0
2022-06-24 11:45:00,145.44,145.48,145.27,145.41,26167.0,141.6471,141.6861,141.4816,141.6179,26167.0
2022-06-24 11:50:00,145.4,145.65,145.34,145.56,42379.0,141.6082,141.8517,141.5497,141.764,42379.0
2022-06-24 11:55:00,145.56,145.7,145.45,145.69,35638.0,141.764,141.9003,141.6569,141.8906,35638.0
2022-06-24 12:00:00,145.7,145.88,145.61,145.72,28906.0,141.9003,142.0757,141.8127,141.9198,28906.0
2022-06-24 12:05:00,145.7,145.75,145.61,145.68,30694.0,141.9003,141.949,141.8127,141.8809,30694.0
2022-06-24 12:10:00,145.69,145.79,145.66,145.78,19485.0,141.8906,141.988,141.8614,141.9783,19485.0
2022-06-24 12:15:00,145.77,145.81,145.65,145.74,50657.0,141.9685,142.0075,141.8517,141.9393,50657.0
2022-06-24 12:20:00,145.75,145.77,145.47,145.64,49998.0,141.949,141.9685,141.6763,141.8419,49998.0
2022-06-24 12:25:00,145.66,145.7,145.54,145.66,41959.0,141.8614,141.9003,141.7445,141.8614,41959.0
2022-06-24 12:30:00,145.67,145.67,145.52,145.53,28078.0,141.8711,141.8711,141.725,141.7348,28078.0
2022-06-24 12:35:00,145.5,145.67,145.48,145.64,73495.0,141.7056,141.8711,141.6861,141.8419,73495.0
2022-06-24 12:40:00,145.62,145.84,145.59,145.81,29612.0,141.8224,142.0367,141.7932,142.0075,29612.0
2022-06-24 12:45:00,145.8,145.8,145.55,145.63,30478.0,141.9977,141.9977,141.7543,141.8322,30478.0
2022-06-24 12:50:00,145.64,145.73,145.57,145.71,36956.0,141.8419,141.9296,141.7737,141.9101,36956.0
2022-06-24 12:55:00,145.71,145.74,145.62,145.72,17536.0,141.9101,141.9393,141.8224,141.9198,17536.0
2022-06-24 13:00:00,145.72,145.84,145.67,145.71,31528.0,141.9198,142.0367,141.8711,141.9101,31528.0
2022-06-24 13:05:00,145.72,145.81,145.63,145.77,19187.0,141.9198,142.0075,141.8322,141.9685,19187.0
2022-06-24 13:10:00,145.77,145.88,145.77,145.84,26710.0,141.9685,142.0757,141.9685,142.0367,26710.0
2022-06-24 13:15:00,145.84,145.9,145.69,145.69,41080.0,142.0367,142.0951,141.8906,141.8906,41080.0
2022-06-24 13:20:00,145.72,145.76,145.64,145.72,29107.0,141.9198,141.9588,141.8419,141.9198,29107.0
2022-06-24 13:25:00,145.7,145.82,145.68,145.72,22374.0,141.9003,142.0172,141.8809,141.9198,22374.0
2022-06-24 13:30:00,145.71,145.85,145.65,145.83,29343.0,141.9101,142.0464,141.8517,142.027,29343.0
2022-06-24 13:35:00,145.82,145.82,145.58,145.64,25693.0,142.0172,142.0172,141.7835,141.8419,25693.0
2022-06-24 13:40:00,145.6,145.74,145.55,145.68,25839.0,141.803,141.9393,141.7543,141.8809,25839.0
2022-06-24 13:45:00,145.68,145.76,145.63,145.68,38254.0,141.8809,141.9588,141.8322,141.8809,38254.0
2022-06-24 13:50:00,145.69,145.83,145.64,145.69,35289.0,141.8906,142.027,141.8419,141.8906,35289.0
2022-06-24 13:55:00,145.69,145.81,145.6,145.65,64715.0,141.8906,142.0075,141.803,141.8517,64715.0
2022-06-24 14:00:00,145.67,145.8,145.63,145.66,30969.0,141.8711,141.9977,141.8322,141.8614,30969.0
2022-06-24 14:05:00,145.66,145.7,145.47,145.52,35649.0,141.8614,141.9003,141.6763,141.725,35649.0
2022-06-24 14:10:00,145.52,145.68,145.52,145.61,27413.0,141.725,141.8809,141.725,141.8127,27413.0
2022-06-24 14:15:00,145.6,145.75,145.6,145.7,46722.0,141.803,141.949,141.803,141.9003,46722.0
2022-06-24 14:20:00,145.71,145.74,145.61,145.68,46264.0,141.9101,141.9393,141.8127,141.8809,46264.0
2022-06-24 14:25:00,145.69,145.84,145.68,145.78,37333.0,141.8906,142.0367,141.8809,141.9783,37333.0
2022-06-24 14:30:00,145.8,145.91,145.78,145.87,39319.0,141.9977,142.1049,141.9783,142.0659,39319.0
2022-06-24 14:35:00,145.85,145.89,145.78,145.78,31704.0,142.0464,142.0854,141.9783,141.9783,31704.0
2022-06-24 14:40:00,145.77,145.89,145.72,145.88,27607.0,141.9685,142.0854,141.9198,142.0757,27607.0
2022-06-24 14:45:00,145.88,146.07,145.88,146.07,33301.0,142.0757,142.2607,142.0757,142.2607,33301.0
2022-06-24 14:50:00,146.08,146.1,145.96,146.02,37446.0,142.2704,142.2899,142.1536,142.212,37446.0
2022-06-24 14:55:00,146.03,146.08,145.95,146.07,18808.0,142.2217,142.2704,142.1438,142.2607,18808.0
2022-06-24 15:00:00,146.07,146.07,145.92,145.97,52378.0,142.2607,142.2607,142.1146,142.1633,52378.0
2022-06-24 15:05:00,145.95,146.02,145.88,145.96,35778.0,142.1438,142.212,142.0757,142.1536,35778.0
2022-06-24 15:10:00,145.96,145.99,145.89,145.99,23499.0,142.1536,142.1828,142.0854,142.1828,23499.0
2022-06-24 15:15:00,146.0,146.05,145.92,145.99,32788.0,142.1925,142.2412,142.1146,142.1828,32788.0
2022-06-24 15:20:00,145.99,146.06,145.99,146.04,27306.0,142.1828,142.251,142.1828,142.2315,27306.0
2022-06-24 15:25:00,146.05,146.07,145.89,146.04,40465.0,142.2412,142.2607,142.0854,142.2315,40465.0
2022-06-24 15:30:00,146.05,146.06,145.84,145.84,84684.0,142.2412,142.251,142.0367,142.0367,84684.0
2022-06-24 15:35:00,145.84,146.1,145.81,146.09,90980.0,142.0367,142.2899,142.0075,142.2802,90980.0
2022-06-24 15:40:00,146.1,146.29,146.07,146.28,115394.0,142.2899,142.475,142.2607,142.4652,115394.0
2022-06-24 15:45:00,146.27,146.31,146.16,146.16,121712.0,142.4555,142.4944,142.3484,142.3484,121712.0
2022-06-24 15:50:00,146.16,146.71,146.15,146.69,248825.0,142.3484,142.884,142.3386,142.8645,248825.0
2022-06-24 15:55:00,146.69,147.04,146.55,146.97,494672.0,142.8645,143.2054,142.7282,143.1372,494672.0
2022-06-27 09:30:00,147.71,148.47,146.74,146.76,124901.0,143.8579,144.5981,142.9132,142.9327,124901.0
2022-06-27 09:35:00,146.77,146.86,145.93,146.72,159255.0,142.9424,143.0301,142.1243,142.8937,159255.0
2022-06-27 09:40:00,146.71,146.74,145.68,145.97,104931.0,142.884,142.9132,141.8809,142.1633,104931.0
2022-06-27 09:45:00,145.98,146.05,145.43,145.68,114159.0,142.173,142.2412,141.6374,141.8809,114159.0
2022-06-27 09:50:00,145.69,146.4,145.59,146.34,88758.0,141.8906,142.5821,141.7932,142.5237,88758.0
2022-06-27 09:55:00,146.32,146.46,145.93,146.09,86864.0,142.5042,142.6405,142.1243,142.2802,86864.0
2022-06-27 10:00:00,146.09,146.95,146.06,146.9,135945.0,142.2802,143.1177,142.251,143.0691,135945.0
2022-06-27 10:05:00,146.86,146.97,146.02,146.23,81964.0,143.0301,143.1372,142.212,142.4165,81964.0
2022-06-27 10:10:00,146.25,146.3,145.55,145.67,80106.0,142.436,142.4847,141.7543,141.8711,80106.0
2022-06-27 10:15:00,145.66,145.9,145.37,145.73,48159.0,141.8614,142.0951,141.579,141.9296,48159.0
2022-06-27 10:20:00,145.72,146.18,145.57,145.76,50167.0,141.9198,142.3678,141.7737,141.9588,50167.0
2022-06-27 10:25:00,145.72,145.8,145.42,145.53,46642.0,141.9198,141.9977,141.6276,141.7348,46642.0
2022-06-27 10:30:00,145.52,146.24,145.47,146.14,49000.0,141.725,142.4263,141.6763,142.3289,49000.0
2022-06-27 10:35:00,146.16,146.29,145.81,146.19,59329.0,142.3484,142.475,142.0075,142.3776,59329.0
2022-06-27 10:40:00,146.21,146.52,146.01,146.48,34330.0,142.397,142.699,142.2023,142.66,34330.0
2022-06-27 10:45:00,146.43,146.77,146.26,146.73,52393.0,142.6113,142.9424,142.4457,142.9035,52393.0
2022-06-27 10:50:00,146.8,146.91,146.67,146.82,59148.0,142.9717,143.0788,142.8451,142.9911,59148.0
2022-06-27 10:55:00,146.83,147.22,146.83,146.93,95891.0,143.0009,143.3807,143.0009,143.0983,95891.0
2022-06-27 11:00:00,146.93,147.05,146.74,146.9,47437.0,143.0983,143.2151,142.9132,143.0691,47437.0
2022-06-27 11:05:00,146.88,146.88,146.49,146.54,50567.0,143.0496,143.0496,142.6697,142.7184,50567.0
2022-06-27 11:10:00,146.5,146.63,146.34,146.45,38069.0,142.6795,142.8061,142.5237,142.6308,38069.0
2022-06-27 11:15:00,146.43,146.74,146.35,146.55,56418.0,142.6113,142.9132,142.5334,142.7282,56418.0
2022-06-27 11:20:00,146.54,146.9,146.47,146.88,27427.0,142.7184,143.0691,142.6503,143.0496,27427.0
2022-06-27 11:25:00,146.9,147.0,146.84,146.87,32308.0,143.0691,143.1664,143.0106,143.0398,32308.0
2022-06-27 11:30:00,146.87,146.87,146.57,146.57,32610.0,143.0398,143.0398,142.7477,142.7477,32610.0
2022-06-27 11:35:00,146.56,146.71,146.46,146.65,30174.0,142.7379,142.884,142.6405,142.8256,30174.0
2022-06-27 11:40:00,146.66,146.92,146.63,146.83,16036.0,142.8353,143.0885,142.8061,143.0009,16036.0
2022-06-27 11:45:00,146.82,146.95,146.63,146.69,17523.0,142.9911,143.1177,142.8061,142.8645,17523.0
2022-06-27 11:50:00,146.66,146.66,146.41,146.41,31038.0,142.8353,142.8353,142.5918,142.5918,31038.0
2022-06-27 11:55:00,146.39,146.48,146.25,146.41,36904.0,142.5724,142.66,142.436,142.5918,36904.0
2022-06-27 12:00:00,146.42,146.54,145.94,146.07,35016.0,142.6016,142.7184,142.1341,142.2607,35016.0
2022-06-27 12:05:00,146.1,146.1,145.88,146.04,38661.0,142.2899,142.2899,142.0757,142.2315,38661.0
2022-06-27 12:10:00,146.03,146.17,145.92,146.06,31165.0,142.2217,142.3581,142.1146,142.251,31165.0
2022-06-27 12:15:00,146.05,146.1,145.76,146.06,24557.0,142.2412,142.2899,141.9588,142.251,24557.0
2022-06-27 12:20:00,146.07,146.16,145.83,145.83,41732.0,142.2607,142.3484,142.027,142.027,41732.0
2022-06-27 12:25:00,145.82,145.84,145.58,145.75,30264.0,142.0172,142.0367,141.7835,141.949,30264.0
2022-06-27 12:30:00,145.73,145.75,145.5,145.6,16461.0,141.9296,141.949,141.7056,141.803,16461.0
2022-06-27 12:35:00,145.56,145.84,145.51,145.76,33888.0,141.764,142.0367,141.7153,141.9588,33888.0
2022-06-27 12:40:00,145.75,146.05,145.72,146.05,28670.0,141.949,142.2412,141.9198,142.2412,28670.0
2022-06-27 12:45:00,146.08,146.14,145.91,146.07,18933.0,142.2704,142.3289,142.1049,142.2607,18933.0
2022-06-27 12:50:00,146.07,146.2,146.02,146.15,18954.0,142.2607,142.3873,142.212,142.3386,18954.0
2022-06-27 12:55:00,146.17,146.23,145.98,146.18,28007.0,142.3581,142.4165,142.173,142.3678,28007.0
2022-06-27 13:00:00,146.18,146.22,145.81,145.91,44736.0,142.3678,142.4068,142.0075,142.1049,44736.0
2022-06-27 13:05:00,145.92,145.92,145.68,145.85,29910.0,142.1146,142.1146,141.8809,142.0464,29910.0
2022-06-27 13:10:00,145.88,146.14,145.87,146.0,23196.0,142.0757,142.3289,142.0659,142.1925,23196.0
2022-06-27 13:15:00,146.02,146.14,145.9,146.09,22146.0,142.212,142.3289,142.0951,142.2802,22146.0
2022-06-27 13:20:00,146.13,146.15,145.94,146.01,17670.0,142.3191,142.3386,142.1341,142.2023,17670.0
2022-06-27 13:25:00,146.02,146.03,145.79,145.87,13937.0,142.212,142.2217,141.988,142.0659,13937.0
2022-06-27 13:30:00,145.85,145.9,145.63,145.68,20676.0,142.0464,142.0951,141.8322,141.8809,20676.0
2022-06-27 13:35:00,145.69,145.79,145.56,145.73,25759.0,141.8906,141.988,141.764,141.9296,25759.0
2022-06-27 13:40:00,145.73,145.73,145.39,145.48,26255.0,141.9296,141.9296,141.5984,141.6861,26255.0
2022-06-27 13:45:00,145.49,145.5,145.31,145.43,31954.0,141.6958,141.7056,141.5205,141.6374,31954.0
2022-06-27 13:50:00,145.47,145.63,145.4,145.55,30443.0,141.6763,141.8322,141.6082,141.7543,30443.0
2022-06-27 13:55:00,145.55,145.57,145.38,145.38,39762.0,141.7543,141.7737,141.5887,141.5887,39762.0
2022-06-27 14:00:00,145.38,145.57,145.28,145.5,62238.0,141.5887,141.7737,141.4913,141.7056,62238.0
2022-06-27 14:05:00,145.49,145.55,145.33,145.44,32767.0,141.6958,141.7543,141.54,141.6471,32767.0
2022-06-27 14:10:00,145.43,145.57,145.33,145.5,34970.0,141.6374,141.7737,141.54,141.7056,34970.0
2022-06-27 14:15:00,145.51,145.74,145.5,145.73,44222.0,141.7153,141.9393,141.7056,141.9296,44222.0
2022-06-27 14:20:00,145.75,145.75,145.57,145.6,38294.0,141.949,141.949,141.7737,141.803,38294.0
2022-06-27 14:25:00,145.6,145.61,145.38,145.4,51873.0,141.803,141.8127,141.5887,141.6082,51873.0
2022-06-27 14:30:00,145.38,145.61,145.32,145.61,37337.0,141.5887,141.8127,141.5303,141.8127,37337.0
2022-06-27 14:35:00,145.62,145.86,145.56,145.79,78098.0,141.8224,142.0562,141.764,141.988,78098.0
2022-06-27 14:40:00,145.8,145.82,145.6,145.68,46489.0,141.9977,142.0172,141.803,141.8809,46489.0
2022-06-27 14:45:00,145.66,145.9,145.58,145.83,42464.0,141.8614,142.0951,141.7835,142.027,42464.0
2022-06-27 14:50:00,145.8,145.8,145.59,145.66,34405.0,141.9977,141.9977,141.7932,141.8614,34405.0
2022-06-27 14:55:00,145.66,145.77,145.54,145.57,34548.0,141.8614,141.9685,141.7445,141.7737,34548.0
2022-06-27 15:00:00,145.56,145.66,145.17,145.18,54524.0,141.764,141.8614,141.3842,141.3939,54524.0
2022-06-27 15:05:00,145.18,145.42,144.98,145.37,56132.0,141.3939,141.6276,141.1991,141.579,56132.0
2022-06-27 15:10:00,145.38,145.64,145.35,145.61,49013.0,141.5887,141.8419,141.5595,141.8127,49013.0
2022-06-27 15:15:00,145.6,145.69,145.51,145.63,48908.0,141.803,141.8906,141.7153,141.8322,48908.0
2022-06-27 15:20:00,145.61,145.65,145.47,145.49,53769.0,141.8127,141.8517,141.6763,141.6958,53769.0
2022-06-27 15:25:00,145.5,145.66,145.4,145.54,56064.0,141.7056,141.8614,141.6082,141.7445,56064.0
2022-06-27 15:30:00,145.53,145.53,145.35,145.38,57214.0,141.7348,141.7348,141.5595,141.5887,57214.0
2022-06-27 15:35:00,145.35,145.37,145.04,145.14,79528.0,141.5595,141.579,141.2576,141.355,79528.0
2022-06-27 15:40:00,145.15,145.58,145.08,145.58,92566.0,141.3647,141.7835,141.2965,141.7835,92566.0
2022-06-27 15:45:00,145.57,145.71,145.35,145.5,124986.0,141.7737,141.9101,141.5595,141.7056,124986.0
2022-06-27 15:50:00,145.49,145.49,144.98,145.1,166494.0,141.6958,141.6958,141.1991,141.316,166494.0
2022-06-27 15:55:00,145.12,145.49,145.11,145.49,256907.0,141.3355,141.6958,141.3257,141.6958,256907.0
2022-06-28 09:30:00,145.79,147.17,145.54,146.8,97490.0,141.988,143.332,141.7445,142.9717,97490.0
2022-06-28 09:35:00,146.78,147.52,146.52,147.24,189361.0,142.9522,143.6729,142.699,143.4002,189361.0
2022-06-28 09:40:00,147.25,147.43,147.06,147.38,121316.0,143.4099,143.5852,143.2249,143.5365,121316.0
2022-06-28 09:45:00,147.39,147.51,146.66,147.3,52769.0,143.5463,143.6631,142.8353,143.4586,52769.0
2022-06-28 09:50:00,147.33,147.37,146.92,147.09,51618.0,143.4878,143.5268,143.0885,143.2541,51618.0
2022-06-28 09:55:00,147.03,147.06,146.29,146.63,52134.0,143.1957,143.2249,142.475,142.8061,52134.0
2022-06-28 10:00:00,146.58,146.82,145.94,146.04,61528.0,142.7574,142.9911,142.1341,142.2315,61528.0
2022-06-28 10:05:00,146.02,146.07,145.13,145.34,85971.0,142.212,142.2607,141.3452,141.5497,85971.0
2022-06-28 10:10:00,145.28,145.46,145.23,145.42,86274.0,141.4913,141.6666,141.4426,141.6276,86274.0
2022-06-28 10:15:00,145.41,145.5,144.94,144.94,57374.0,141.6179,141.7056,141.1602,141.1602,57374.0
2022-06-28 10:20:00,144.92,145.02,144.57,144.85,34084.0,141.1407,141.2381,140.7998,141.0725,34084.0
2022-06-28 10:25:00,144.86,145.08,144.75,144.82,21128.0,141.0823,141.2965,140.9751,141.0433,21128.0
2022-06-28 10:30:00,144.76,144.83,144.13,144.19,96367.0,140.9849,141.053,140.3713,140.4297,96367.0
2022-06-28 10:35:00,144.16,144.53,144.13,144.4,51162.0,140.4005,140.7609,140.3713,140.6342,51162.0
2022-06-28 10:40:00,144.36,144.36,143.84,144.3,57011.0,140.5953,140.5953,140.0889,140.5369,57011.0
2022-06-28 10:45:00,144.29,144.29,143.69,143.85,70321.0,140.5271,140.5271,139.9428,140.0986,70321.0
2022-06-28 10:50:00,143.84,143.98,143.65,143.78,30010.0,140.0889,140.2252,139.9038,140.0304,30010.0
2022-06-28 10:55:00,143.77,144.11,143.76,144.11,41837.0,140.0207,140.3518,140.0109,140.3518,41837.0
2022-06-28 11:00:00,144.08,144.26,143.81,144.1,51206.0,140.3226,140.4979,140.0596,140.3421,51206.0
2022-06-28 11:05:00,144.11,144.17,143.77,143.84,29651.0,140.3518,140.4102,140.0207,140.0889,29651.0
2022-06-28 11:10:00,143.86,143.9,143.55,143.64,38912.0,140.1083,140.1473,139.8064,139.8941,38912.0
2022-06-28 11:15:00,143.57,143.58,143.08,143.1,30868.0,139.8259,139.8356,139.3487,139.3682,30868.0
2022-06-28 11:20:00,143.09,143.18,142.77,142.79,39830.0,139.3584,139.4461,139.0468,139.0662,39830.0
2022-06-28 11:25:00,142.79,142.92,142.48,142.48,48277.0,139.0662,139.1928,138.7643,138.7643,48277.0
2022-06-28 11:30:00,142.49,142.8,142.44,142.65,20383.0,138.7741,139.076,138.7254,138.9299,20383.0
2022-06-28 11:35:00,142.6,142.68,142.09,142.15,36908.0,138.8812,138.9591,138.3845,138.4429,36908.0
2022-06-28 11:40:00,142.13,142.2,141.79,141.81,36021.0,138.4234,138.4916,138.0923,138.1118,36021.0
2022-06-28 11:45:00,141.82,142.06,141.74,141.96,47469.0,138.1215,138.3553,138.0436,138.2579,47469.0
2022-06-28 11:50:00,141.96,141.97,141.53,141.61,67654.0,138.2579,138.2676,137.8391,137.917,67654.0
2022-06-28 11:55:00,141.57,141.75,141.47,141.53,33474.0,137.8781,138.0534,137.7807,137.8391,33474.0
2022-06-28 12:00:00,141.49,141.61,141.15,141.24,58622.0,137.8001,137.917,137.469,137.5567,58622.0
2022-06-28 12:05:00,141.23,141.7,141.21,141.67,52440.0,137.5469,138.0047,137.5274,137.9754,52440.0
2022-06-28 12:10:00,141.58,141.81,141.5,141.5,38764.0,137.8878,138.1118,137.8099,137.8099,38764.0
2022-06-28 12:15:00,141.48,141.54,141.11,141.43,78375.0,137.7904,137.8488,137.43,137.7417,78375.0
2022-06-28 12:20:00,141.44,141.58,141.34,141.48,66026.0,137.7514,137.8878,137.654,137.7904,66026.0
2022-06-28 12:25:00,141.49,141.69,141.41,141.67,39106.0,137.8001,137.9949,137.7222,137.9754,39106.0
2022-06-28 12:30:00,141.69,141.73,141.35,141.35,27928.0,137.9949,138.0339,137.6638,137.6638,27928.0
2022-06-28 12:35:00,141.38,141.8,141.38,141.79,20057.0,137.693,138.1021,137.693,138.0923,20057.0
2022-06-28 12:40:00,141.82,142.03,141.8,142.01,27207.0,138.1215,138.3261,138.1021,138.3066,27207.0
2022-06-28 12:45:00,142.02,142.13,141.87,141.96,17598.0,138.3163,138.4234,138.1702,138.2579,17598.0
2022-06-28 12:50:00,141.97,142.0,141.7,141.71,23184.0,138.2676,138.2968,138.0047,138.0144,23184.0
2022-06-28 12:55:00,141.72,141.97,141.71,141.88,48294.0,138.0241,138.2676,138.0144,138.18,48294.0
2022-06-28 13:00:00,141.88,141.89,141.48,141.57,124949.0,138.18,138.1897,137.7904,137.8781,124949.0
2022-06-28 13:05:00,141.61,141.62,141.05,141.06,28479.0,137.917,137.9267,137.3716,137.3814,28479.0
2022-06-28 13:10:00,141.03,141.21,140.94,140.99,37681.0,137.3521,137.5274,137.2645,137.3132,37681.0
2022-06-28 13:15:00,141.0,141.2,140.97,141.03,15951.0,137.3229,137.5177,137.2937,137.3521,15951.0
2022-06-28 13:20:00,141.02,141.13,140.79,141.09,29576.0,137.3424,137.4495,137.1184,137.4106,29576.0
2022-06-28 13:25:00,141.06,141.25,140.92,141.19,38315.0,137.3814,137.5664,137.245,137.508,38315.0
2022-06-28 13:30:00,141.2,141.3,141.05,141.06,39093.0,137.5177,137.6151,137.3716,137.3814,39093.0
2022-06-28 13:35:00,141.05,141.08,140.85,140.89,34079.0,137.3716,137.4008,137.1768,137.2158,34079.0
2022-06-28 13:40:00,140.89,141.1,140.86,140.9,20570.0,137.2158,137.4203,137.1866,137.2255,20570.0
2022-06-28 13:45:00,140.88,141.02,140.84,140.98,15812.0,137.206,137.3424,137.1671,137.3034,15812.0
2022-06-28 13:50:00,140.98,141.09,140.87,140.9,20037.0,137.3034,137.4106,137.1963,137.2255,20037.0
2022-06-28 13:55:00,140.92,140.97,140.77,140.78,28674.0,137.245,137.2937,137.0989,137.1087,28674.0
2022-06-28 14:00:00,140.79,141.1,140.71,140.72,29398.0,137.1184,137.4203,137.0405,137.0502,29398.0
2022-06-28 14:05:00,140.73,140.78,140.47,140.52,95633.0,137.06,137.1087,136.8067,136.8554,95633.0
2022-06-28 14:10:00,140.54,140.57,140.23,140.31,29526.0,136.8749,136.9041,136.573,136.6509,29526.0
2022-06-28 14:15:00,140.29,140.42,140.2,140.21,44281.0,136.6314,136.758,136.5438,136.5535,44281.0
2022-06-28 14:20:00,140.22,140.37,140.19,140.3,36640.0,136.5633,136.7093,136.534,136.6412,36640.0
2022-06-28 14:25:00,140.28,140.44,140.25,140.44,17142.0,136.6217,136.7775,136.5925,136.7775,17142.0
2022-06-28 14:30:00,140.41,140.41,140.13,140.15,20578.0,136.7483,136.7483,136.4756,136.4951,20578.0
2022-06-28 14:35:00,140.16,140.18,139.99,140.08,37263.0,136.5048,136.5243,136.3393,136.4269,37263.0
2022-06-28 14:40:00,140.03,140.13,139.93,140.11,29185.0,136.3782,136.4756,136.2808,136.4561,29185.0
2022-06-28 14:45:00,140.1,140.57,140.07,140.56,38889.0,136.4464,136.9041,136.4172,136.8944,38889.0
2022-06-28 14:50:00,140.56,140.58,140.33,140.42,19698.0,136.8944,136.9139,136.6704,136.758,19698.0
2022-06-28 14:55:00,140.43,140.53,140.18,140.19,17059.0,136.7678,136.8652,136.5243,136.534,17059.0
2022-06-28 15:00:00,140.17,140.37,139.97,140.0,29562.0,136.5146,136.7093,136.3198,136.349,29562.0
2022-06-28 15:05:00,140.01,140.07,139.82,139.93,20800.0,136.3587,136.4172,136.1737,136.2808,20800.0
2022-06-28 15:10:00,139.93,140.06,139.73,139.87,45732.0,136.2808,136.4074,136.086,136.2224,45732.0
2022-06-28 15:15:00,139.89,139.98,139.81,139.96,46567.0,136.2419,136.3295,136.1639,136.31,46567.0
2022-06-28 15:20:00,139.95,140.23,139.8,140.19,65804.0,136.3003,136.573,136.1542,136.534,65804.0
2022-06-28 15:25:00,140.2,140.23,139.96,140.16,70565.0,136.5438,136.573,136.31,136.5048,70565.0
2022-06-28 15:30:00,140.14,140.33,140.07,140.16,69739.0,136.4853,136.6704,136.4172,136.5048,69739.0
2022-06-28 15:35:00,140.17,140.22,139.95,140.1,72484.0,136.5146,136.5633,136.3003,136.4464,72484.0
2022-06-28 15:40:00,140.09,140.12,139.8,139.9,86997.0,136.4366,136.4659,136.1542,136.2516,86997.0
2022-06-28 15:45:00,139.88,139.98,139.71,139.9,98143.0,136.2321,136.3295,136.0666,136.2516,98143.0
2022-06-28 15:50:00,139.87,140.02,139.66,140.02,267772.0,136.2224,136.3685,136.0179,136.3685,267772.0
2022-06-28 15:55:00,140.01,140.02,139.59,139.65,386915.0,136.3587,136.3685,135.9497,136.0081,386915.0
2022-06-29 09:30:00,139.57,139.59,138.58,138.62,119556.0,135.9302,135.9497,134.966,135.005,119556.0
2022-06-29 09:35:00,138.58,139.29,138.31,138.53,229167.0,134.966,135.6575,134.7031,134.9173,229167.0
2022-06-29 09:40:00,138.51,138.75,138.03,138.46,121403.0,134.8979,135.1316,134.4304,134.8492,121403.0
2022-06-29 09:45:00,138.35,139.12,138.09,139.0,104419.0,134.742,135.4919,134.4888,135.3751,104419.0
2022-06-29 09:50:00,138.99,140.3,138.9,139.97,118691.0,135.3653,136.6412,135.2777,136.3198,118691.0
2022-06-29 09:55:00,139.96,139.99,139.53,139.61,68067.0,136.31,136.3393,135.8913,135.9692,68067.0
2022-06-29 10:00:00,139.62,140.24,139.37,139.96,80205.0,135.9789,136.5827,135.7354,136.31,80205.0
2022-06-29 10:05:00,139.91,140.25,139.76,139.97,71514.0,136.2613,136.5925,136.1153,136.3198,71514.0
2022-06-29 10:10:00,140.02,140.49,139.73,139.73,53015.0,136.3685,136.8262,136.086,136.086,53015.0
2022-06-29 10:15:00,139.71,139.91,139.06,139.12,68565.0,136.0666,136.2613,135.4335,135.4919,68565.0
2022-06-29 10:20:00,139.15,139.45,139.03,139.35,47215.0,135.5212,135.8133,135.4043,135.7159,47215.0
2022-06-29 10:25:00,139.3,140.01,139.28,139.51,51313.0,135.6672,136.3587,135.6478,135.8718,51313.0
2022-06-29 10:30:00,139.51,140.09,139.4,139.75,116114.0,135.8718,136.4366,135.7646,136.1055,116114.0
2022-06-29 10:35:00,139.72,139.77,139.14,139.62,71704.0,136.0763,136.125,135.5114,135.9789,71704.0
2022-06-29 10:40:00,139.57,140.18,139.51,140.18,48795.0,135.9302,136.5243,135.8718,136.5243,48795.0
2022-06-29 10:45:00,140.19,140.34,139.84,139.93,45889.0,136.534,136.6801,136.1932,136.2808,45889.0
2022-06-29 10:50:00,139.96,140.35,139.73,139.94,45563.0,136.31,136.6899,136.086,136.2906,45563.0
2022-06-29 10:55:00,139.98,139.98,139.5,139.52,40768.0,136.3295,136.3295,135.862,135.8815,40768.0
2022-06-29 11:00:00,139.52,139.6,139.3,139.3,33872.0,135.8815,135.9594,135.6672,135.6672,33872.0
2022-06-29 11:05:00,139.3,139.51,139.01,139.32,107698.0,135.6672,135.8718,135.3848,135.6867,107698.0
2022-06-29 11:10:00,139.34,139.48,139.1,139.2,41429.0,135.7062,135.8426,135.4725,135.5699,41429.0
2022-06-29 11:15:00,139.21,139.45,139.07,139.12,42973.0,135.5796,135.8133,135.4432,135.4919,42973.0
2022-06-29 11:20:00,139.12,139.22,138.63,138.84,59963.0,135.4919,135.5893,135.0147,135.2192,59963.0
2022-06-29 11:25:00,138.87,139.19,138.82,139.11,40386.0,135.2485,135.5601,135.1998,135.4822,40386.0
2022-06-29 11:30:00,139.14,139.44,138.99,139.32,42229.0,135.5114,135.8036,135.3653,135.6867,42229.0
2022-06-29 11:35:00,139.33,139.65,139.25,139.45,43422.0,135.6965,136.0081,135.6186,135.8133,43422.0
2022-06-29 11:40:00,139.44,139.54,139.1,139.13,29598.0,135.8036,135.901,135.4725,135.5017,29598.0
2022-06-29 11:45:00,139.12,139.47,139.02,139.14,108244.0,135.4919,135.8328,135.3946,135.5114,108244.0
2022-06-29 11:50:00,139.16,139.7,139.09,139.61,25200.0,135.5309,136.0568,135.4627,135.9692,25200.0
2022-06-29 11:55:00,139.61,139.61,139.31,139.49,29986.0,135.9692,135.9692,135.677,135.8523,29986.0
2022-06-29 12:00:00,139.46,139.56,139.19,139.34,32195.0,135.8231,135.9205,135.5601,135.7062,32195.0
2022-06-29 12:05:00,139.35,139.36,138.81,138.81,27827.0,135.7159,135.7257,135.19,135.19,27827.0
2022-06-29 12:10:00,138.84,138.92,138.58,138.68,34929.0,135.2192,135.2972,134.966,135.0634,34929.0
2022-06-29 12:15:00,138.67,138.95,138.66,138.91,91604.0,135.0537,135.3264,135.0439,135.2874,91604.0
2022-06-29 12:20:00,138.91,139.05,138.45,138.47,35562.0,135.2874,135.4238,134.8394,134.8589,35562.0
2022-06-29 12:25:00,138.46,138.52,138.32,138.37,35717.0,134.8492,134.9076,134.7128,134.7615,35717.0
2022-06-29 12:30:00,138.37,138.58,138.34,138.43,22631.0,134.7615,134.966,134.7323,134.8199,22631.0
2022-06-29 12:35:00,138.42,138.87,138.4,138.69,90628.0,134.8102,135.2485,134.7907,135.0732,90628.0
2022-06-29 12:40:00,138.67,138.75,138.52,138.62,23879.0,135.0537,135.1316,134.9076,135.005,23879.0
2022-06-29 12:45:00,138.62,138.74,138.5,138.57,32620.0,135.005,135.1219,134.8881,134.9563,32620.0
2022-06-29 12:50:00,138.57,138.82,138.53,138.7,69328.0,134.9563,135.1998,134.9173,135.0829,69328.0
2022-06-29 12:55:00,138.7,138.92,138.56,138.85,26963.0,135.0829,135.2972,134.9465,135.229,26963.0
2022-06-29 13:00:00,138.84,139.0,138.82,138.87,80724.0,135.2192,135.3751,135.1998,135.2485,80724.0
2022-06-29 13:05:00,138.89,139.13,138.8,139.12,47357.0,135.2679,135.5017,135.1803,135.4919,47357.0
2022-06-29 13:10:00,139.13,139.24,138.64,138.65,24753.0,135.5017,135.6088,135.0245,135.0342,24753.0
2022-06-29 13:15:00,138.63,138.74,138.58,138.68,22788.0,135.0147,135.1219,134.966,135.0634,22788.0
2022-06-29 13:20:00,138.68,138.68,138.53,138.53,18356.0,135.0634,135.0634,134.9173,134.9173,18356.0
2022-06-29 13:25:00,138.52,139.03,138.52,138.96,66078.0,134.9076,135.4043,134.9076,135.3361,66078.0
2022-06-29 13:30:00,138.91,138.97,138.74,138.86,34471.0,135.2874,135.3459,135.1219,135.2387,34471.0
2022-06-29 13:35:00,138.88,139.19,138.87,139.15,46356.0,135.2582,135.5601,135.2485,135.5212,46356.0
2022-06-29 13:40:00,139.16,139.32,139.12,139.28,37947.0,135.5309,135.6867,135.4919,135.6478,37947.0
2022-06-29 13:45:00,139.32,139.35,139.22,139.25,19372.0,135.6867,135.7159,135.5893,135.6186,19372.0
2022-06-29 13:50:00,139.25,139.36,139.2,139.31,17414.0,135.6186,135.7257,135.5699,135.677,17414.0
2022-06-29 13:55:00,139.3,139.56,139.29,139.49,24203.0,135.6672,135.9205,135.6575,135.8523,24203.0
2022-06-29 14:00:00,139.49,139.83,139.41,139.83,22595.0,135.8523,136.1834,135.7744,136.1834,22595.0
2022-06-29 14:05:00,139.87,139.95,139.75,139.9,33251.0,136.2224,136.3003,136.1055,136.2516,33251.0
2022-06-29 14:10:00,139.9,139.9,139.72,139.77,47625.0,136.2516,136.2516,136.0763,136.125,47625.0
2022-06-29 14:15:00,139.78,139.92,139.72,139.81,49849.0,136.1347,136.2711,136.0763,136.1639,49849.0
2022-06-29 14:20:00,139.81,139.81,139.48,139.53,48377.0,136.1639,136.1639,135.8426,135.8913,48377.0
2022-06-29 14:25:00,139.53,139.74,139.47,139.72,50058.0,135.8913,136.0958,135.8328,136.0763,50058.0
2022-06-29 14:30:00,139.71,139.71,139.42,139.59,48344.0,136.0666,136.0666,135.7841,135.9497,48344.0
2022-06-29 14:35:00,139.6,139.6,139.37,139.41,40438.0,135.9594,135.9594,135.7354,135.7744,40438.0
2022-06-29 14:40:00,139.39,139.44,139.11,139.11,53297.0,135.7549,135.8036,135.4822,135.4822,53297.0
2022-06-29 14:45:00,139.07,139.18,138.98,139.08,61685.0,135.4432,135.5504,135.3556,135.453,61685.0
2022-06-29 14:50:00,139.06,139.21,139.0,139.21,51542.0,135.4335,135.5796,135.3751,135.5796,51542.0
2022-06-29 14:55:00,139.21,139.29,139.13,139.14,65443.0,135.5796,135.6575,135.5017,135.5114,65443.0
2022-06-29 15:00:00,139.14,139.24,138.96,139.17,63268.0,135.5114,135.6088,135.3361,135.5406,63268.0
2022-06-29 15:05:00,139.2,139.63,139.15,139.59,77341.0,135.5699,135.9886,135.5212,135.9497,77341.0
2022-06-29 15:10:00,139.51,139.6,139.4,139.5,56524.0,135.8718,135.9594,135.7646,135.862,56524.0
2022-06-29 15:15:00,139.52,139.81,139.46,139.53,77112.0,135.8815,136.1639,135.8231,135.8913,77112.0
2022-06-29 15:20:00,139.54,139.79,139.52,139.78,53898.0,135.901,136.1445,135.8815,136.1347,53898.0
2022-06-29 15:25:00,139.78,140.01,139.73,140.01,58582.0,136.1347,136.3587,136.086,136.3587,58582.0
2022-06-29 15:30:00,139.98,139.99,139.42,139.5,73511.0,136.3295,136.3393,135.7841,135.862,73511.0
2022-06-29 15:35:00,139.48,139.53,139.29,139.46,87921.0,135.8426,135.8913,135.6575,135.8231,87921.0
2022-06-29 15:40:00,139.48,139.53,139.32,139.46,80716.0,135.8426,135.8913,135.6867,135.8231,80716.0
2022-06-29 15:45:00,139.47,139.61,139.36,139.51,89360.0,135.8328,135.9692,135.7257,135.8718,89360.0
2022-06-29 15:50:00,139.55,139.7,139.22,139.44,162995.0,135.9107,136.0568,135.5893,135.8036,162995.0
2022-06-29 15:55:00,139.44,139.68,139.43,139.5,247328.0,135.8036,136.0373,135.7939,135.862,247328.0
2022-06-30 09:30:00,137.71,137.9,136.76,137.09,116946.0,134.1187,134.3038,133.1935,133.5149,116946.0
2022-06-30 09:35:00,136.97,137.33,136.12,136.21,172016.0,133.398,133.7486,132.5702,132.6578,172016.0
2022-06-30 09:40:00,136.2,136.68,136.08,136.39,150301.0,132.6481,133.1156,132.5312,132.8331,150301.0
2022-06-30 09:45:00,136.35,136.63,135.94,136.35,82113.0,132.7942,133.0669,132.3949,132.7942,82113.0
2022-06-30 09:50:00,136.3,136.47,135.61,135.7,72699.0,132.7455,132.9111,132.0735,132.1611,72699.0
2022-06-30 09:55:00,135.67,135.92,135.49,135.63,126707.0,132.1319,132.3754,131.9566,132.093,126707.0
2022-06-30 10:00:00,135.61,135.61,134.93,134.95,178026.0,132.0735,132.0735,131.4112,131.4307,178026.0
2022-06-30 10:05:00,134.94,135.14,134.8,134.87,97000.0,131.421,131.6157,131.2846,131.3528,97000.0
2022-06-30 10:10:00,134.82,135.5,134.76,135.5,84998.0,131.3041,131.9663,131.2456,131.9663,84998.0
2022-06-30 10:15:00,135.51,135.76,135.22,135.63,54450.0,131.9761,132.2196,131.6937,132.093,54450.0
2022-06-30 10:20:00,135.6,135.6,135.13,135.29,35750.0,132.0637,132.0637,131.606,131.7618,35750.0
2022-06-30 10:25:00,135.29,135.5,135.22,135.32,38048.0,131.7618,131.9663,131.6937,131.791,38048.0
2022-06-30 10:30:00,135.31,136.0,135.21,135.94,129995.0,131.7813,132.4533,131.6839,132.3949,129995.0
2022-06-30 10:35:00,135.94,135.96,135.5,135.5,126221.0,132.3949,132.4144,131.9663,131.9663,126221.0
2022-06-30 10:40:00,135.49,135.55,135.23,135.23,22972.0,131.9566,132.015,131.7034,131.7034,22972.0
2022-06-30 10:45:00,135.24,135.67,135.24,135.59,32760.0,131.7131,132.1319,131.7131,132.054,32760.0
2022-06-30 10:50:00,135.56,136.13,135.45,135.98,42409.0,132.0248,132.5799,131.9177,132.4338,42409.0
2022-06-30 10:55:00,135.97,136.37,135.88,136.3,188631.0,132.4241,132.8137,132.3364,132.7455,188631.0
2022-06-30 11:00:00,136.29,136.29,135.99,136.04,48795.0,132.7357,132.7357,132.4436,132.4923,48795.0
2022-06-30 11:05:00,136.04,136.81,136.03,136.74,51590.0,132.4923,133.2422,132.4825,133.174,51590.0
2022-06-30 11:10:00,136.75,136.96,136.65,136.82,50073.0,133.1837,133.3883,133.0864,133.2519,50073.0
2022-06-30 11:15:00,136.78,137.15,136.78,136.93,41577.0,133.213,133.5733,133.213,133.3591,41577.0
2022-06-30 11:20:00,136.93,137.69,136.92,137.59,86364.0,133.3591,134.0992,133.3493,134.0018,86364.0
2022-06-30 11:25:00,137.57,138.14,137.52,137.9,94059.0,133.9824,134.5375,133.9337,134.3038,94059.0
2022-06-30 11:30:00,137.93,138.01,137.55,137.62,44375.0,134.333,134.4109,133.9629,134.0311,44375.0
2022-06-30 11:35:00,137.62,137.85,137.42,137.85,44751.0,134.0311,134.2551,133.8363,134.2551,44751.0
2022-06-30 11:40:00,137.85,138.07,137.74,137.98,49238.0,134.2551,134.4693,134.1479,134.3817,49238.0
2022-06-30 11:45:00,138.03,138.48,137.9,138.24,55569.0,134.4304,134.8686,134.3038,134.6349,55569.0
2022-06-30 11:50:00,138.2,138.26,138.01,138.26,47897.0,134.5959,134.6544,134.4109,134.6544,47897.0
2022-06-30 11:55:00,138.24,138.52,137.98,138.42,34045.0,134.6349,134.9076,134.3817,134.8102,34045.0
2022-06-30 12:00:00,138.42,138.42,137.96,138.06,79306.0,134.8102,134.8102,134.3622,134.4596,79306.0
2022-06-30 12:05:00,138.06,138.08,137.52,137.59,44750.0,134.4596,134.4791,133.9337,134.0018,44750.0
2022-06-30 12:10:00,137.53,137.79,137.4,137.79,41502.0,133.9434,134.1966,133.8168,134.1966,41502.0
2022-06-30 12:15:00,137.78,137.93,137.49,137.88,20224.0,134.1869,134.333,133.9045,134.2843,20224.0
2022-06-30 12:20:00,137.87,138.56,137.82,138.54,47171.0,134.2745,134.9465,134.2258,134.9271,47171.0
2022-06-30 12:25:00,138.54,138.85,138.51,138.74,46633.0,134.9271,135.229,134.8979,135.1219,46633.0
2022-06-30 12:30:00,138.78,139.21,138.73,138.74,36000.0,135.1608,135.5796,135.1121,135.1219,36000.0
2022-06-30 12:35:00,138.73,138.74,138.3,138.45,29440.0,135.1121,135.1219,134.6933,134.8394,29440.0
2022-06-30 12:40:00,138.46,138.8,138.4,138.73,10455.0,134.8492,135.1803,134.7907,135.1121,10455.0
2022-06-30 12:45:00,138.75,138.91,138.43,138.43,45817.0,135.1316,135.2874,134.8199,134.8199,45817.0
2022-06-30 12:50:00,138.45,138.55,138.29,138.52,27620.0,134.8394,134.9368,134.6836,134.9076,27620.0
2022-06-30 12:55:00,138.54,138.65,138.36,138.48,19401.0,134.9271,135.0342,134.7518,134.8686,19401.0
2022-06-30 13:00:00,138.51,138.78,138.48,138.65,16716.0,134.8979,135.1608,134.8686,135.0342,16716.0
2022-06-30 13:05:00,138.64,138.66,138.22,138.25,14300.0,135.0245,135.0439,134.6154,134.6446,14300.0
2022-06-30 13:10:00,138.27,138.3,137.75,137.78,34494.0,134.6641,134.6933,134.1577,134.1869,34494.0
2022-06-30 13:15:00,137.8,137.97,137.76,137.95,40311.0,134.2064,134.3719,134.1674,134.3525,40311.0
2022-06-30 13:20:00,138.01,138.39,137.93,138.39,22424.0,134.4109,134.781,134.333,134.781,22424.0
2022-06-30 13:25:00,138.36,138.48,138.31,138.41,46376.0,134.7518,134.8686,134.7031,134.8005,46376.0
2022-06-30 13:30:00,138.44,138.63,138.4,138.46,15693.0,134.8297,135.0147,134.7907,134.8492,15693.0
2022-06-30 13:35:00,138.47,138.63,138.44,138.53,17155.0,134.8589,135.0147,134.8297,134.9173,17155.0
2022-06-30 13:40:00,138.59,138.78,138.23,138.23,50609.0,134.9758,135.1608,134.6252,134.6252,50609.0
2022-06-30 13:45:00,138.21,138.78,138.21,138.78,22668.0,134.6057,135.1608,134.6057,135.1608,22668.0
2022-06-30 13:50:00,138.75,139.12,138.75,138.95,42370.0,135.1316,135.4919,135.1316,135.3264,42370.0
2022-06-30 13:55:00,138.92,138.94,138.67,138.82,26632.0,135.2972,135.3166,135.0537,135.1998,26632.0
2022-06-30 14:00:00,138.83,138.93,138.67,138.92,26152.0,135.2095,135.3069,135.0537,135.2972,26152.0
2022-06-30 14:05:00,138.89,138.96,138.54,138.62,33212.0,135.2679,135.3361,134.9271,135.005,33212.0
2022-06-30 14:10:00,138.6,138.84,138.47,138.49,19805.0,134.9855,135.2192,134.8589,134.8784,19805.0
2022-06-30 14:15:00,138.45,138.69,138.37,138.63,17486.0,134.8394,135.0732,134.7615,135.0147,17486.0
2022-06-30 14:20:00,138.67,138.69,138.14,138.14,33443.0,135.0537,135.0732,134.5375,134.5375,33443.0
2022-06-30 14:25:00,138.13,138.44,137.94,138.31,45857.0,134.5278,134.8297,134.3427,134.7031,45857.0
2022-06-30 14:30:00,138.31,138.42,138.16,138.3,22087.0,134.7031,134.8102,134.557,134.6933,22087.0
2022-06-30 14:35:00,138.3,138.38,138.15,138.33,27349.0,134.6933,134.7712,134.5472,134.7225,27349.0
2022-06-30 14:40:00,138.33,138.33,137.73,137.73,34347.0,134.7225,134.7225,134.1382,134.1382,34347.0
2022-06-30 14:45:00,137.71,138.08,137.64,137.95,29301.0,134.1187,134.4791,134.0505,134.3525,29301.0
2022-06-30 14:50:00,137.95,137.97,137.51,137.67,34509.0,134.3525,134.3719,133.9239,134.0798,34509.0
2022-06-30 14:55:00,137.66,137.76,137.55,137.69,16729.0,134.07,134.1674,133.9629,134.0992,16729.0
2022-06-30 15:00:00,137.65,137.79,137.56,137.64,41835.0,134.0603,134.1966,133.9726,134.0505,41835.0
2022-06-30 15:05:00,137.66,137.66,137.01,137.02,87260.0,134.07,134.07,133.437,133.4467,87260.0
2022-06-30 15:10:00,137.02,137.2,137.0,137.14,65255.0,133.4467,133.622,133.4272,133.5636,65255.0
2022-06-30 15:15:00,137.14,137.14,136.81,136.87,95936.0,133.5636,133.5636,133.2422,133.3006,95936.0
2022-06-30 15:20:00,136.87,137.2,136.85,137.15,60021.0,133.3006,133.622,133.2811,133.5733,60021.0
2022-06-30 15:25:00,137.13,137.75,137.13,137.73,53954.0,133.5538,134.1577,133.5538,134.1382,53954.0
2022-06-30 15:30:00,137.72,138.12,137.61,138.04,60687.0,134.1285,134.518,134.0213,134.4401,60687.0
2022-06-30 15:35:00,138.04,138.31,137.88,137.88,75749.0,134.4401,134.7031,134.2843,134.2843,75749.0
2022-06-30 15:40:00,137.86,138.03,137.37,137.5,65479.0,134.2648,134.4304,133.7876,133.9142,65479.0
2022-06-30 15:45:00,137.5,138.02,137.39,137.57,87021.0,133.9142,134.4206,133.8071,133.9824,87021.0
2022-06-30 15:50:00,137.55,137.8,136.86,136.99,188444.0,133.9629,134.2064,133.2909,133.4175,188444.0
2022-06-30 15:55:00,136.98,137.64,136.78,137.51,375465.0,133.4078,134.0505,133.213,133.9239,375465.0
2022-07-01 09:30:00,137.79,138.52,137.59,137.96,141433.0,134.1966,134.9076,134.0018,134.3622,141433.0
2022-07-01 09:35:00,137.94,138.23,137.43,137.83,163743.0,134.3427,134.6252,133.846,134.2356,163743.0
2022-07-01 09:40:00,137.81,138.74,137.79,138.33,145973.0,134.2161,135.1219,134.1966,134.7225,145973.0
2022-07-01 09:45:00,138.3,139.62,138.24,139.27,91380.0,134.6933,135.9789,134.6349,135.638,91380.0
2022-07-01 09:50:00,139.31,139.87,138.99,139.71,180627.0,135.677,136.2224,135.3653,136.0666,180627.0
2022-07-01 09:55:00,139.72,140.07,139.48,139.55,94353.0,136.0763,136.4172,135.8426,135.9107,94353.0
2022-07-01 10:00:00,139.57,140.15,138.97,139.09,165888.0,135.9302,136.4951,135.3459,135.4627,165888.0
2022-07-01 10:05:00,139.07,139.39,138.81,139.21,72364.0,135.4432,135.7549,135.19,135.5796,72364.0
2022-07-01 10:10:00,139.23,139.34,138.25,138.34,87812.0,135.5991,135.7062,134.6446,134.7323,87812.0
2022-07-01 10:15:00,138.33,138.61,137.94,138.35,76458.0,134.7225,134.9952,134.3427,134.742,76458.0
2022-07-01 10:20:00,138.32,138.57,137.99,138.33,54685.0,134.7128,134.9563,134.3914,134.7225,54685.0
2022-07-01 10:25:00,138.3,138.32,137.76,137.89,66663.0,134.6933,134.7128,134.1674,134.294,66663.0
2022-07-01 10:30:00,137.9,137.99,137.43,137.61,113237.0,134.3038,134.3914,133.846,134.0213,113237.0
2022-07-01 10:35:00,137.6,137.71,137.23,137.34,56395.0,134.0116,134.1187,133.6512,133.7584,56395.0
2022-07-01 10:40:00,137.35,137.66,137.17,137.61,50511.0,133.7681,134.07,133.5928,134.0213,50511.0
2022-07-01 10:45:00,137.61,138.14,137.45,137.93,42403.0,134.0213,134.5375,133.8655,134.333,42403.0
2022-07-01 10:50:00,137.92,137.93,137.25,137.65,37754.0,134.3232,134.333,133.6707,134.0603,37754.0
2022-07-01 10:55:00,137.65,138.1,137.48,137.72,67843.0,134.0603,134.4985,133.8947,134.1285,67843.0
2022-07-01 11:00:00,137.69,137.8,137.47,137.66,45927.0,134.0992,134.2064,133.885,134.07,45927.0
2022-07-01 11:05:00,137.62,138.59,137.61,138.47,54112.0,134.0311,134.9758,134.0213,134.8589,54112.0
2022-07-01 11:10:00,138.48,138.57,138.16,138.42,41117.0,134.8686,134.9563,134.557,134.8102,41117.0
2022-07-01 11:15:00,138.42,138.79,138.4,138.53,56643.0,134.8102,135.1705,134.7907,134.9173,56643.0
2022-07-01 11:20:00,138.54,138.69,138.22,138.35,33865.0,134.9271,135.0732,134.6154,134.742,33865.0
2022-07-01 11:25:00,138.41,138.41,138.1,138.24,39053.0,134.8005,134.8005,134.4985,134.6349,39053.0
2022-07-01 11:30:00,138.25,138.57,138.25,138.57,16993.0,134.6446,134.9563,134.6446,134.9563,16993.0
2022-07-01 11:35:00,138.55,138.74,138.45,138.54,30025.0,134.9368,135.1219,134.8394,134.9271,30025.0
2022-07-01 11:40:00,138.55,138.86,138.49,138.49,37450.0,134.9368,135.2387,134.8784,134.8784,37450.0
2022-07-01 11:45:00,138.48,138.66,138.42,138.44,49251.0,134.8686,135.0439,134.8102,134.8297,49251.0
2022-07-01 11:50:00,138.42,138.43,137.85,137.93,46834.0,134.8102,134.8199,134.2551,134.333,46834.0
2022-07-01 11:55:00,137.9,138.1,137.84,138.02,32453.0,134.3038,134.4985,134.2453,134.4206,32453.0
2022-07-01 12:00:00,138.01,138.01,137.73,137.96,19992.0,134.4109,134.4109,134.1382,134.3622,19992.0
2022-07-01 12:05:00,137.94,138.22,137.94,138.17,24501.0,134.3427,134.6154,134.3427,134.5667,24501.0
2022-07-01 12:10:00,138.18,138.22,138.03,138.08,17959.0,134.5765,134.6154,134.4304,134.4791,17959.0
2022-07-01 12:15:00,138.08,138.6,138.06,138.51,27738.0,134.4791,134.9855,134.4596,134.8979,27738.0
2022-07-01 12:20:00,138.52,138.6,138.39,138.55,16452.0,134.9076,134.9855,134.781,134.9368,16452.0
2022-07-01 12:25:00,138.61,138.61,138.39,138.51,15389.0,134.9952,134.9952,134.781,134.8979,15389.0
2022-07-01 12:30:00,138.44,138.59,138.25,138.32,23704.0,134.8297,134.9758,134.6446,134.7128,23704.0
2022-07-01 12:35:00,138.29,138.34,138.04,138.07,11398.0,134.6836,134.7323,134.4401,134.4693,11398.0
2022-07-01 12:40:00,138.08,138.21,138.02,138.17,19263.0,134.4791,134.6057,134.4206,134.5667,19263.0
2022-07-01 12:45:00,138.15,138.25,137.99,138.22,9814.0,134.5472,134.6446,134.3914,134.6154,9814.0
2022-07-01 12:50:00,138.23,138.42,138.22,138.41,22021.0,134.6252,134.8102,134.6154,134.8005,22021.0
2022-07-01 12:55:00,138.38,138.48,137.97,137.99,38101.0,134.7712,134.8686,134.3719,134.3914,38101.0
2022-07-01 13:00:00,137.97,138.11,137.84,137.84,19254.0,134.3719,134.5083,134.2453,134.2453,19254.0
2022-07-01 13:05:00,137.89,137.97,137.79,137.93,11186.0,134.294,134.3719,134.1966,134.333,11186.0
2022-07-01 13:10:00,137.94,138.06,137.88,138.05,17306.0,134.3427,134.4596,134.2843,134.4498,17306.0
2022-07-01 13:15:00,138.08,138.19,137.91,138.15,18829.0,134.4791,134.5862,134.3135,134.5472,18829.0
2022-07-01 13:20:00,138.14,138.24,138.06,138.21,15282.0,134.5375,134.6349,134.4596,134.6057,15282.0
2022-07-01 13:25:00,138.21,138.42,138.15,138.41,12582.0,134.6057,134.8102,134.5472,134.8005,12582.0
2022-07-01 13:30:00,138.41,138.6,138.4,138.43,26529.0,134.8005,134.9855,134.7907,134.8199,26529.0
2022-07-01 13:35:00,138.44,138.86,138.31,138.66,87363.0,134.8297,135.2387,134.7031,135.0439,87363.0
2022-07-01 13:40:00,138.69,138.86,138.63,138.73,22009.0,135.0732,135.2387,135.0147,135.1121,22009.0
2022-07-01 13:45:00,138.76,138.99,138.68,138.98,24234.0,135.1413,135.3653,135.0634,135.3556,24234.0
2022-07-01 13:50:00,139.0,139.03,138.87,138.88,25746.0,135.3751,135.4043,135.2485,135.2582,25746.0
2022-07-01 13:55:00,138.88,138.93,138.79,138.93,22016.0,135.2582,135.3069,135.1705,135.3069,22016.0
2022-07-01 14:00:00,138.94,138.98,138.68,138.71,17672.0,135.3166,135.3556,135.0634,135.0926,17672.0
2022-07-01 14:05:00,138.68,138.78,138.49,138.58,22013.0,135.0634,135.1608,134.8784,134.966,22013.0
2022-07-01 14:10:00,138.56,138.74,138.44,138.72,19081.0,134.9465,135.1219,134.8297,135.1024,19081.0
2022-07-01 14:15:00,138.73,138.91,138.62,138.9,28896.0,135.1121,135.2874,135.005,135.2777,28896.0
2022-07-01 14:20:00,138.9,139.19,138.79,139.19,36497.0,135.2777,135.5601,135.1705,135.5601,36497.0
2022-07-01 14:25:00,139.2,139.25,139.05,139.09,45669.0,135.5699,135.6186,135.4238,135.4627,45669.0
2022-07-01 14:30:00,139.11,139.34,139.08,139.34,27719.0,135.4822,135.7062,135.453,135.7062,27719.0
2022-07-01 14:35:00,139.32,139.44,139.2,139.44,22846.0,135.6867,135.8036,135.5699,135.8036,22846.0
2022-07-01 14:40:00,139.42,139.43,139.32,139.41,31786.0,135.7841,135.7939,135.6867,135.7744,31786.0
2022-07-01 14:45:00,139.4,139.62,139.38,139.56,31767.0,135.7646,135.9789,135.7452,135.9205,31767.0
2022-07-01 14:50:00,139.56,139.59,139.23,139.27,28936.0,135.9205,135.9497,135.5991,135.638,28936.0
2022-07-01 14:55:00,139.26,139.48,139.17,139.44,23389.0,135.6283,135.8426,135.5406,135.8036,23389.0
2022-07-01 15:00:00,139.47,139.55,138.97,139.08,58948.0,135.8328,135.9107,135.3459,135.453,58948.0
2022-07-01 15:05:00,139.08,139.41,139.08,139.39,37301.0,135.453,135.7744,135.453,135.7549,37301.0
2022-07-01 15:10:00,139.4,139.54,139.32,139.49,56660.0,135.7646,135.901,135.6867,135.8523,56660.0
2022-07-01 15:15:00,139.51,139.66,139.41,139.44,51419.0,135.8718,136.0179,135.7744,135.8036,51419.0
2022-07-01 15:20:00,139.46,139.55,139.23,139.48,34658.0,135.8231,135.9107,135.5991,135.8426,34658.0
2022-07-01 15:25:00,139.48,139.51,139.3,139.44,81769.0,135.8426,135.8718,135.6672,135.8036,81769.0
2022-07-01 15:30:00,139.45,139.82,139.44,139.75,66082.0,135.8133,136.1737,135.8036,136.1055,66082.0
2022-07-01 15:35:00,139.76,139.96,139.73,139.94,75755.0,136.1153,136.31,136.086,136.2906,75755.0
2022-07-01 15:40:00,139.96,140.08,139.87,139.94,110665.0,136.31,136.4269,136.2224,136.2906,110665.0
2022-07-01 15:45:00,139.93,140.14,139.86,140.11,105460.0,136.2808,136.4853,136.2126,136.4561,105460.0
2022-07-01 15:50:00,140.1,140.19,139.62,139.91,159570.0,136.4464,136.534,135.9789,136.2613,159570.0
2022-07-01 15:55:00,139.9,140.1,139.78,140.0,335020.0,136.2516,136.4464,136.1347,136.349,335020.0
2022-07-05 09:30:00,137.85,138.01,137.03,137.56,91720.0,134.2551,134.4109,133.4564,133.9726,91720.0
2022-07-05 09:35:00,137.58,137.68,137.09,137.26,108407.0,133.9921,134.0895,133.5149,133.6804,108407.0
2022-07-05 09:40:00,137.28,137.57,137.16,137.29,100525.0,133.6999,133.9824,133.5831,133.7097,100525.0
2022-07-05 09:45:00,137.25,138.05,137.16,137.75,92521.0,133.6707,134.4498,133.5831,134.1577,92521.0
2022-07-05 09:50:00,137.76,137.86,137.38,137.69,51566.0,134.1674,134.2648,133.7973,134.0992,51566.0
2022-07-05 09:55:00,137.71,137.83,137.21,137.7,67118.0,134.1187,134.2356,133.6318,134.109,67118.0
2022-07-05 10:00:00,137.69,138.08,137.27,137.31,84751.0,134.0992,134.4791,133.6902,133.7291,84751.0
2022-07-05 10:05:00,137.31,137.8,137.27,137.79,53037.0,133.7291,134.2064,133.6902,134.1966,53037.0
2022-07-05 10:10:00,137.74,138.56,137.67,138.46,84664.0,134.1479,134.9465,134.0798,134.8492,84664.0
2022-07-05 10:15:00,138.47,138.51,137.92,138.02,58653.0,134.8589,134.8979,134.3232,134.4206,58653.0
2022-07-05 10:20:00,138.05,138.38,137.95,138.12,33445.0,134.4498,134.7712,134.3525,134.518,33445.0
2022-07-05 10:25:00,138.06,138.39,137.87,138.27,25325.0,134.4596,134.781,134.2745,134.6641,25325.0
2022-07-05 10:30:00,138.17,138.53,138.09,138.39,40436.0,134.5667,134.9173,134.4888,134.781,40436.0
2022-07-05 10:35:00,138.4,139.47,138.34,139.39,35659.0,134.7907,135.8328,134.7323,135.7549,35659.0
2022-07-05 10:40:00,139.37,139.7,139.04,139.04,52770.0,135.7354,136.0568,135.414,135.414,52770.0
2022-07-05 10:45:00,139.03,139.04,138.62,138.89,26941.0,135.4043,135.414,135.005,135.2679,26941.0
2022-07-05 10:50:00,138.88,138.88,138.63,138.78,28879.0,135.2582,135.2582,135.0147,135.1608,28879.0
2022-07-05 10:55:00,138.78,139.07,138.74,138.99,27006.0,135.1608,135.4432,135.1219,135.3653,27006.0
2022-07-05 11:00:00,138.97,138.98,138.54,138.84,24238.0,135.3459,135.3556,134.9271,135.2192,24238.0
2022-07-05 11:05:00,138.85,138.88,138.57,138.88,35226.0,135.229,135.2582,134.9563,135.2582,35226.0
2022-07-05 11:10:00,138.88,138.88,138.39,138.63,11450.0,135.2582,135.2582,134.781,135.0147,11450.0
2022-07-05 11:15:00,138.58,138.85,138.55,138.69,29313.0,134.966,135.229,134.9368,135.0732,29313.0
2022-07-05 11:20:00,138.73,138.99,138.64,138.79,29373.0,135.1121,135.3653,135.0245,135.1705,29373.0
2022-07-05 11:25:00,138.79,139.04,138.66,138.91,32816.0,135.1705,135.414,135.0439,135.2874,32816.0
2022-07-05 11:30:00,138.92,139.36,138.75,139.14,22786.0,135.2972,135.7257,135.1316,135.5114,22786.0
2022-07-05 11:35:00,139.14,139.23,138.98,139.08,20468.0,135.5114,135.5991,135.3556,135.453,20468.0
2022-07-05 11:40:00,139.1,139.81,139.1,139.8,35889.0,135.4725,136.1639,135.4725,136.1542,35889.0
2022-07-05 11:45:00,139.81,140.12,139.75,140.01,36023.0,136.1639,136.4659,136.1055,136.3587,36023.0
2022-07-05 11:50:00,140.02,140.34,139.97,140.34,46632.0,136.3685,136.6801,136.3198,136.6801,46632.0
2022-07-05 11:55:00,140.35,140.35,140.05,140.13,21388.0,136.6899,136.6899,136.3977,136.4756,21388.0
2022-07-05 12:00:00,140.09,140.54,140.06,140.14,37730.0,136.4366,136.8749,136.4074,136.4853,37730.0
2022-07-05 12:05:00,140.17,140.51,140.04,140.46,25282.0,136.5146,136.8457,136.388,136.797,25282.0
2022-07-05 12:10:00,140.49,140.76,140.38,140.52,44792.0,136.8262,137.0892,136.7191,136.8554,44792.0
2022-07-05 12:15:00,140.53,140.71,140.29,140.7,32000.0,136.8652,137.0405,136.6314,137.0307,32000.0
2022-07-05 12:20:00,140.7,141.27,140.61,141.26,46757.0,137.0307,137.5859,136.9431,137.5761,46757.0
2022-07-05 12:25:00,141.25,141.33,141.12,141.12,40228.0,137.5664,137.6443,137.4398,137.4398,40228.0
2022-07-05 12:30:00,141.15,141.24,140.95,141.04,19209.0,137.469,137.5567,137.2742,137.3619,19209.0
2022-07-05 12:35:00,141.03,141.28,141.03,141.15,9229.0,137.3521,137.5956,137.3521,137.469,9229.0
2022-07-05 12:40:00,141.11,141.19,140.76,140.84,51826.0,137.43,137.508,137.0892,137.1671,51826.0
2022-07-05 12:45:00,140.83,140.83,140.47,140.54,19664.0,137.1573,137.1573,136.8067,136.8749,19664.0
2022-07-05 12:50:00,140.54,140.67,140.4,140.56,21056.0,136.8749,137.0015,136.7386,136.8944,21056.0
2022-07-05 12:55:00,140.57,140.62,140.44,140.47,6847.0,136.9041,136.9528,136.7775,136.8067,6847.0
2022-07-05 13:00:00,140.48,140.92,140.46,140.92,32502.0,136.8165,137.245,136.797,137.245,32502.0
2022-07-05 13:05:00,140.92,140.95,140.54,140.87,34768.0,137.245,137.2742,136.8749,137.1963,34768.0
2022-07-05 13:10:00,140.89,141.26,140.86,141.16,52788.0,137.2158,137.5761,137.1866,137.4787,52788.0
2022-07-05 13:15:00,141.18,141.69,141.11,141.66,31001.0,137.4982,137.9949,137.43,137.9657,31001.0
2022-07-05 13:20:00,141.61,141.78,141.46,141.62,16993.0,137.917,138.0826,137.7709,137.9267,16993.0
2022-07-05 13:25:00,141.62,141.82,141.61,141.73,28864.0,137.9267,138.1215,137.917,138.0339,28864.0
2022-07-05 13:30:00,141.73,141.95,141.66,141.95,61573.0,138.0339,138.2481,137.9657,138.2481,61573.0
2022-07-05 13:35:00,141.95,142.19,141.92,142.1,56939.0,138.2481,138.4819,138.2189,138.3942,56939.0
2022-07-05 13:40:00,142.12,142.26,141.85,141.86,40517.0,138.4137,138.5501,138.1507,138.1605,40517.0
2022-07-05 13:45:00,141.88,141.88,141.51,141.69,19136.0,138.18,138.18,137.8196,137.9949,19136.0
2022-07-05 13:50:00,141.68,141.84,141.66,141.84,14297.0,137.9852,138.141,137.9657,138.141,14297.0
2022-07-05 13:55:00,141.8,141.85,141.69,141.77,16880.0,138.1021,138.1507,137.9949,138.0728,16880.0
2022-07-05 14:00:00,141.76,142.1,141.64,142.08,25818.0,138.0631,138.3942,137.9462,138.3748,25818.0
2022-07-05 14:05:00,142.08,142.09,141.75,141.83,24797.0,138.3748,138.3845,138.0534,138.1313,24797.0
2022-07-05 14:10:00,141.82,141.89,141.75,141.79,18939.0,138.1215,138.1897,138.0534,138.0923,18939.0
2022-07-05 14:15:00,141.81,141.9,141.5,141.88,17528.0,138.1118,138.1994,137.8099,138.18,17528.0
2022-07-05 14:20:00,141.86,141.98,141.73,141.98,35855.0,138.1605,138.2774,138.0339,138.2774,35855.0
2022-07-05 14:25:00,142.0,142.25,141.9,142.15,99116.0,138.2968,138.5403,138.1994,138.4429,99116.0
2022-07-05 14:30:00,142.16,142.43,142.15,142.41,161480.0,138.4527,138.7156,138.4429,138.6961,161480.0
2022-07-05 14:35:00,142.41,142.84,142.34,142.81,56522.0,138.6961,139.1149,138.628,139.0857,56522.0
2022-07-05 14:40:00,142.83,142.88,142.57,142.63,42154.0,139.1052,139.1539,138.852,138.9104,42154.0
2022-07-05 14:45:00,142.64,142.71,142.34,142.42,29564.0,138.9201,138.9883,138.628,138.7059,29564.0
2022-07-05 14:50:00,142.43,142.46,142.31,142.41,23936.0,138.7156,138.7448,138.5988,138.6961,23936.0
2022-07-05 14:55:00,142.4,142.5,142.34,142.4,36202.0,138.6864,138.7838,138.628,138.6864,36202.0
2022-07-05 15:00:00,142.41,142.46,142.11,142.37,40331.0,138.6961,138.7448,138.404,138.6572,40331.0
2022-07-05 15:05:00,142.5,142.74,142.41,142.66,71613.0,138.7838,139.0175,138.6961,138.9396,71613.0
2022-07-05 15:10:00,142.65,142.67,142.38,142.55,35414.0,138.9299,138.9494,138.6669,138.8325,35414.0
2022-07-05 15:15:00,142.55,142.55,142.11,142.19,69402.0,138.8325,138.8325,138.404,138.4819,69402.0
2022-07-05 15:20:00,142.21,142.75,142.21,142.72,55419.0,138.5014,139.0273,138.5014,138.9981,55419.0
2022-07-05 15:25:00,142.76,143.0,142.66,142.93,74212.0,139.037,139.2708,138.9396,139.2026,74212.0
2022-07-05 15:30:00,142.93,143.21,142.86,143.2,75619.0,139.2026,139.4753,139.1344,139.4655,75619.0
2022-07-05 15:35:00,143.21,143.23,142.86,143.07,82370.0,139.4753,139.4948,139.1344,139.3389,82370.0
2022-07-05 15:40:00,143.08,143.12,142.95,143.03,64161.0,139.3487,139.3876,139.2221,139.3,64161.0
2022-07-05 15:45:00,143.03,143.22,142.91,143.22,101363.0,139.3,139.485,139.1831,139.485,101363.0
2022-07-05 15:50:00,143.21,143.21,142.84,143.05,200152.0,139.4753,139.4753,139.1149,139.3195,200152.0
2022-07-05 15:55:00,143.05,143.2,142.81,143.18,518471.0,139.3195,139.4655,139.0857,139.4461,518471.0
2022-07-06 09:30:00,142.89,144.15,142.89,143.63,99367.0,139.1636,140.3908,139.1636,139.8843,99367.0
2022-07-06 09:35:00,143.64,143.69,142.02,142.03,122426.0,139.8941,139.9428,138.3163,138.3261,122426.0
2022-07-06 09:40:00,142.04,142.81,142.02,142.68,80874.0,138.3358,139.0857,138.3163,138.9591,80874.0
2022-07-06 09:45:00,142.67,142.74,141.66,141.66,92287.0,138.9494,139.0175,137.9657,137.9657,92287.0
2022-07-06 09:50:00,141.67,142.13,141.49,142.03,88045.0,137.9754,138.4234,137.8001,138.3261,88045.0
2022-07-06 09:55:00,142.02,142.68,141.75,142.65,73275.0,138.3163,138.9591,138.0534,138.9299,73275.0
2022-07-06 10:00:00,142.62,142.7,141.65,141.87,104396.0,138.9007,138.9786,137.956,138.1702,104396.0
2022-07-06 10:05:00,141.85,142.93,141.84,142.76,142766.0,138.1507,139.2026,138.141,139.037,142766.0
2022-07-06 10:10:00,142.77,142.79,141.51,141.85,181283.0,139.0468,139.0662,137.8196,138.1507,181283.0
2022-07-06 10:15:00,141.83,142.04,141.63,141.74,106987.0,138.1313,138.3358,137.9365,138.0436,106987.0
2022-07-06 10:20:00,141.79,142.02,141.51,141.77,100481.0,138.0923,138.3163,137.8196,138.0728,100481.0
2022-07-06 10:25:00,141.71,141.99,141.58,141.94,40999.0,138.0144,138.2871,137.8878,138.2384,40999.0
2022-07-06 10:30:00,141.88,142.14,141.69,141.77,36959.0,138.18,138.4332,137.9949,138.0728,36959.0
2022-07-06 10:35:00,141.78,142.13,141.6,142.06,37160.0,138.0826,138.4234,137.9073,138.3553,37160.0
2022-07-06 10:40:00,142.02,142.68,141.83,142.66,16644.0,138.3163,138.9591,138.1313,138.9396,16644.0
2022-07-06 10:45:00,142.69,142.69,142.22,142.23,28897.0,138.9688,138.9688,138.5111,138.5208,28897.0
2022-07-06 10:50:00,142.2,142.58,142.11,142.45,40135.0,138.4916,138.8617,138.404,138.7351,40135.0
2022-07-06 10:55:00,142.43,142.52,142.21,142.41,11663.0,138.7156,138.8033,138.5014,138.6961,11663.0
2022-07-06 11:00:00,142.39,142.54,141.79,141.94,42938.0,138.6767,138.8228,138.0923,138.2384,42938.0
2022-07-06 11:05:00,141.95,142.2,141.91,141.98,27883.0,138.2481,138.4916,138.2092,138.2774,27883.0
2022-07-06 11:10:00,141.97,142.14,141.78,142.13,31729.0,138.2676,138.4332,138.0826,138.4234,31729.0
2022-07-06 11:15:00,142.08,142.36,142.08,142.29,56132.0,138.3748,138.6474,138.3748,138.5793,56132.0
2022-07-06 11:20:00,142.3,142.34,141.98,142.15,33352.0,138.589,138.628,138.2774,138.4429,33352.0
2022-07-06 11:25:00,142.1,142.11,141.68,141.68,55004.0,138.3942,138.404,137.9852,137.9852,55004.0
2022-07-06 11:30:00,141.68,141.75,141.15,141.36,320052.0,137.9852,138.0534,137.469,137.6735,320052.0
2022-07-06 11:35:00,141.36,141.52,141.29,141.42,79210.0,137.6735,137.8294,137.6054,137.732,79210.0
2022-07-06 11:40:00,141.42,141.45,141.15,141.18,89387.0,137.732,137.7612,137.469,137.4982,89387.0
2022-07-06 11:45:00,141.15,141.37,141.05,141.22,69166.0,137.469,137.6833,137.3716,137.5372,69166.0
2022-07-06 11:50:00,141.21,141.37,141.09,141.18,77358.0,137.5274,137.6833,137.4106,137.4982,77358.0
2022-07-06 11:55:00,141.23,141.47,141.12,141.37,34342.0,137.5469,137.7807,137.4398,137.6833,34342.0
2022-07-06 12:00:00,141.35,141.4,141.09,141.13,50299.0,137.6638,137.7125,137.4106,137.4495,50299.0
2022-07-06 12:05:00,141.15,141.47,141.06,141.26,51030.0,137.469,137.7807,137.3814,137.5761,51030.0
2022-07-06 12:10:00,141.26,141.58,141.19,141.57,39553.0,137.5761,137.8878,137.508,137.8781,39553.0
2022-07-06 12:15:00,141.6,141.62,141.38,141.5,66614.0,137.9073,137.9267,137.693,137.8099,66614.0
2022-07-06 12:20:00,141.52,141.56,141.2,141.24,64327.0,137.8294,137.8683,137.5177,137.5567,64327.0
2022-07-06 12:25:00,141.27,141.45,141.26,141.44,43681.0,137.5859,137.7612,137.5761,137.7514,43681.0
2022-07-06 12:30:00,141.43,141.47,141.31,141.41,44285.0,137.7417,137.7807,137.6248,137.7222,44285.0
2022-07-06 12:35:00,141.44,141.63,141.43,141.49,46479.0,137.7514,137.9365,137.7417,137.8001,46479.0
2022-07-06 12:40:00,141.52,141.68,141.4,141.64,57305.0,137.8294,137.9852,137.7125,137.9462,57305.0
2022-07-06 12:45:00,141.64,141.65,141.49,141.49,18104.0,137.9462,137.956,137.8001,137.8001,18104.0
2022-07-06 12:50:00,141.47,141.52,141.26,141.5,18147.0,137.7807,137.8294,137.5761,137.8099,18147.0
2022-07-06 12:55:00,141.52,141.65,141.45,141.64,11843.0,137.8294,137.956,137.7612,137.9462,11843.0
2022-07-06 13:00:00,141.65,141.91,141.64,141.8,22409.0,137.956,138.2092,137.9462,138.1021,22409.0
2022-07-06 13:05:00,141.81,142.17,141.81,142.11,30307.0,138.1118,138.4624,138.1118,138.404,30307.0
2022-07-06 13:10:00,142.09,142.11,141.99,142.07,32025.0,138.3845,138.404,138.2871,138.365,32025.0
2022-07-06 13:15:00,142.08,142.14,141.95,142.04,33854.0,138.3748,138.4332,138.2481,138.3358,33854.0
2022-07-06 13:20:00,142.05,142.11,141.87,142.0,14995.0,138.3455,138.404,138.1702,138.2968,14995.0
2022-07-06 13:25:00,142.02,142.03,141.85,141.96,13800.0,138.3163,138.3261,138.1507,138.2579,13800.0
2022-07-06 13:30:00,141.96,142.06,141.93,141.98,12740.0,138.2579,138.3553,138.2287,138.2774,12740.0
2022-07-06 13:35:00,141.97,142.05,141.89,142.05,15400.0,138.2676,138.3455,138.1897,138.3455,15400.0
2022-07-06 13:40:00,142.03,142.07,141.89,141.98,16591.0,138.3261,138.365,138.1897,138.2774,16591.0
2022-07-06 13:45:00,141.96,142.11,141.95,142.09,8010.0,138.2579,138.404,138.2481,138.3845,8010.0
2022-07-06 13:50:00,142.08,142.12,142.01,142.09,10385.0,138.3748,138.4137,138.3066,138.3845,10385.0
2022-07-06 13:55:00,142.1,142.22,142.03,142.12,18711.0,138.3942,138.5111,138.3261,138.4137,18711.0
2022-07-06 14:00:00,142.13,142.4,141.69,141.98,99470.0,138.4234,138.6864,137.9949,138.2774,99470.0
2022-07-06 14:05:00,142.04,142.78,142.04,142.27,73612.0,138.3358,139.0565,138.3358,138.5598,73612.0
2022-07-06 14:10:00,142.24,142.24,141.5,142.09,66239.0,138.5306,138.5306,137.8099,138.3845,66239.0
2022-07-06 14:15:00,142.06,142.06,141.64,141.72,30737.0,138.3553,138.3553,137.9462,138.0241,30737.0
2022-07-06 14:20:00,141.71,141.99,141.7,141.91,73446.0,138.0144,138.2871,138.0047,138.2092,73446.0
2022-07-06 14:25:00,141.9,142.61,141.59,142.58,84555.0,138.1994,138.8909,137.8975,138.8617,84555.0
2022-07-06 14:30:00,142.66,143.12,142.5,142.84,57751.0,138.9396,139.3876,138.7838,139.1149,57751.0
2022-07-06 14:35:00,142.93,143.03,142.58,142.84,29901.0,139.2026,139.3,138.8617,139.1149,29901.0
2022-07-06 14:40:00,142.87,143.35,142.82,143.29,86190.0,139.1441,139.6116,139.0955,139.5532,86190.0
2022-07-06 14:45:00,143.3,143.52,143.09,143.09,55851.0,139.5629,139.7772,139.3584,139.3584,55851.0
2022-07-06 14:50:00,143.07,143.34,143.02,143.28,27382.0,139.3389,139.6019,139.2902,139.5435,27382.0
2022-07-06 14:55:00,143.24,143.42,143.15,143.4,18293.0,139.5045,139.6798,139.4168,139.6603,18293.0
2022-07-06 15:00:00,143.43,143.44,142.96,143.12,16087.0,139.6895,139.6993,139.2318,139.3876,16087.0
2022-07-06 15:05:00,143.12,143.28,143.06,143.26,39903.0,139.3876,139.5435,139.3292,139.524,39903.0
2022-07-06 15:10:00,143.28,143.48,143.22,143.43,39153.0,139.5435,139.7382,139.485,139.6895,39153.0
2022-07-06 15:15:00,143.46,143.51,143.27,143.43,27945.0,139.7188,139.7675,139.5337,139.6895,27945.0
2022-07-06 15:20:00,143.43,143.73,143.42,143.65,77485.0,139.6895,139.9817,139.6798,139.9038,77485.0
2022-07-06 15:25:00,143.65,143.65,143.38,143.49,36459.0,139.9038,139.9038,139.6408,139.748,36459.0
2022-07-06 15:30:00,143.5,143.68,143.37,143.62,88780.0,139.7577,139.933,139.6311,139.8746,88780.0
2022-07-06 15:35:00,143.63,143.75,143.36,143.39,53095.0,139.8843,140.0012,139.6214,139.6506,53095.0
2022-07-06 15:40:00,143.37,143.39,143.11,143.18,51118.0,139.6311,139.6506,139.3779,139.4461,51118.0
2022-07-06 15:45:00,143.16,143.19,142.93,143.06,52837.0,139.4266,139.4558,139.2026,139.3292,52837.0
2022-07-06 15:50:00,143.1,143.16,142.34,142.4,188238.0,139.3682,139.4266,138.628,138.6864,188238.0
2022-07-06 15:55:00,142.41,142.76,142.39,142.68,312789.0,138.6961,139.037,138.6767,138.9591,312789.0
2022-07-07 09:30:00,143.04,144.17,143.02,144.07,126647.0,139.3097,140.4102,139.2902,140.3129,126647.0
2022-07-07 09:35:00,144.11,144.56,144.01,144.38,64197.0,140.3518,140.7901,140.2544,140.6148,64197.0
2022-07-07 09:40:00,144.44,144.91,144.22,144.89,119087.0,140.6732,141.1309,140.4589,141.1115,119087.0
2022-07-07 09:45:00,144.9,144.94,144.59,144.74,93520.0,141.1212,141.1602,140.8193,140.9654,93520.0
2022-07-07 09:50:00,144.75,144.83,144.4,144.83,85957.0,140.9751,141.053,140.6342,141.053,85957.0
2022-07-07 09:55:00,144.84,144.84,144.49,144.5,57124.0,141.0628,141.0628,140.7219,140.7316,57124.0
2022-07-07 10:00:00,144.53,144.53,143.87,144.07,52051.0,140.7609,140.7609,140.1181,140.3129,52051.0
2022-07-07 10:05:00,144.05,144.4,143.93,144.35,56503.0,140.2934,140.6342,140.1765,140.5856,56503.0
2022-07-07 10:10:00,144.35,144.5,143.95,144.09,53570.0,140.5856,140.7316,140.196,140.3323,53570.0
2022-07-07 10:15:00,144.11,144.48,143.95,144.06,48341.0,140.3518,140.7122,140.196,140.3031,48341.0
2022-07-07 10:20:00,144.02,144.07,143.81,144.03,36874.0,140.2642,140.3129,140.0596,140.2739,36874.0
2022-07-07 10:25:00,144.05,144.38,143.99,144.36,28648.0,140.2934,140.6148,140.2349,140.5953,28648.0
2022-07-07 10:30:00,144.44,144.63,144.25,144.39,20888.0,140.6732,140.8583,140.4882,140.6245,20888.0
2022-07-07 10:35:00,144.41,144.45,144.19,144.4,19214.0,140.644,140.6829,140.4297,140.6342,19214.0
2022-07-07 10:40:00,144.41,144.73,144.37,144.58,34583.0,140.644,140.9556,140.605,140.8096,34583.0
2022-07-07 10:45:00,144.57,144.79,144.5,144.75,31782.0,140.7998,141.0141,140.7316,140.9751,31782.0
2022-07-07 10:50:00,144.75,145.05,144.65,145.01,48732.0,140.9751,141.2673,140.8777,141.2283,48732.0
2022-07-07 10:55:00,144.99,145.04,144.93,145.03,34492.0,141.2089,141.2576,141.1504,141.2478,34492.0
2022-07-07 11:00:00,145.03,145.22,144.97,145.17,33847.0,141.2478,141.4329,141.1894,141.3842,33847.0
2022-07-07 11:05:00,145.18,145.33,145.15,145.19,41556.0,141.3939,141.54,141.3647,141.4036,41556.0
2022-07-07 11:10:00,145.19,145.22,145.03,145.03,32124.0,141.4036,141.4329,141.2478,141.2478,32124.0
2022-07-07 11:15:00,145.03,145.35,145.0,145.18,18539.0,141.2478,141.5595,141.2186,141.3939,18539.0
2022-07-07 11:20:00,145.17,145.3,144.94,144.98,32322.0,141.3842,141.5108,141.1602,141.1991,32322.0
2022-07-07 11:25:00,144.99,145.13,144.87,144.98,16239.0,141.2089,141.3452,141.092,141.1991,16239.0
2022-07-07 11:30:00,144.99,145.13,144.91,145.1,20937.0,141.2089,141.3452,141.1309,141.316,20937.0
2022-07-07 11:35:00,145.16,145.33,145.09,145.24,25766.0,141.3744,141.54,141.3063,141.4523,25766.0
2022-07-07 11:40:00,145.25,145.49,145.24,145.42,28007.0,141.4621,141.6958,141.4523,141.6276,28007.0
2022-07-07 11:45:00,145.46,145.55,145.4,145.45,34760.0,141.6666,141.7543,141.6082,141.6569,34760.0
2022-07-07 11:50:00,145.48,145.53,145.27,145.37,23108.0,141.6861,141.7348,141.4816,141.579,23108.0
2022-07-07 11:55:00,145.38,145.52,145.37,145.51,21703.0,141.5887,141.725,141.579,141.7153,21703.0
2022-07-07 12:00:00,145.51,145.6,145.45,145.6,15389.0,141.7153,141.803,141.6569,141.803,15389.0
2022-07-07 12:05:00,145.59,145.65,145.45,145.61,16661.0,141.7932,141.8517,141.6569,141.8127,16661.0
2022-07-07 12:10:00,145.61,145.67,145.51,145.57,11884.0,141.8127,141.8711,141.7153,141.7737,11884.0
2022-07-07 12:15:00,145.54,145.59,145.43,145.58,26180.0,141.7445,141.7932,141.6374,141.7835,26180.0
2022-07-07 12:20:00,145.57,145.6,145.49,145.56,25423.0,141.7737,141.803,141.6958,141.764,25423.0
2022-07-07 12:25:00,145.57,145.68,145.49,145.68,24228.0,141.7737,141.8809,141.6958,141.8809,24228.0
2022-07-07 12:30:00,145.68,145.87,145.64,145.86,36150.0,141.8809,142.0659,141.8419,142.0562,36150.0
2022-07-07 12:35:00,145.86,145.91,145.77,145.79,16398.0,142.0562,142.1049,141.9685,141.988,16398.0
2022-07-07 12:40:00,145.79,145.85,145.75,145.78,23378.0,141.988,142.0464,141.949,141.9783,23378.0
2022-07-07 12:45:00,145.81,145.88,145.71,145.73,71245.0,142.0075,142.0757,141.9101,141.9296,71245.0
2022-07-07 12:50:00,145.71,145.87,145.64,145.8,45228.0,141.9101,142.0659,141.8419,141.9977,45228.0
2022-07-07 12:55:00,145.79,145.87,145.73,145.84,34766.0,141.988,142.0659,141.9296,142.0367,34766.0
2022-07-07 13:00:00,145.83,145.97,145.8,145.88,22203.0,142.027,142.1633,141.9977,142.0757,22203.0
2022-07-07 13:05:00,145.86,145.99,145.82,145.96,15806.0,142.0562,142.1828,142.0172,142.1536,15806.0
2022-07-07 13:10:00,145.96,145.96,145.68,145.73,30607.0,142.1536,142.1536,141.8809,141.9296,30607.0
2022-07-07 13:15:00,145.74,145.8,145.62,145.73,16982.0,141.9393,141.9977,141.8224,141.9296,16982.0
2022-07-07 13:20:00,145.76,145.83,145.69,145.69,9226.0,141.9588,142.027,141.8906,141.8906,9226.0
2022-07-07 13:25:00,145.71,145.75,145.57,145.59,10213.0,141.9101,141.949,141.7737,141.7932,10213.0
2022-07-07 13:30:00,145.58,145.76,145.51,145.74,29966.0,141.7835,141.9588,141.7153,141.9393,29966.0
2022-07-07 13:35:00,145.74,145.78,145.6,145.67,26556.0,141.9393,141.9783,141.803,141.8711,26556.0
2022-07-07 13:40:00,145.67,145.76,145.65,145.74,22234.0,141.8711,141.9588,141.8517,141.9393,22234.0
2022-07-07 13:45:00,145.74,145.8,145.65,145.65,25890.0,141.9393,141.9977,141.8517,141.8517,25890.0
2022-07-07 13:50:00,145.65,145.76,145.61,145.76,19795.0,141.8517,141.9588,141.8127,141.9588,19795.0
2022-07-07 13:55:00,145.76,145.88,145.76,145.85,22157.0,141.9588,142.0757,141.9588,142.0464,22157.0
2022-07-07 14:00:00,145.86,146.07,145.85,145.94,65602.0,142.0562,142.2607,142.0464,142.1341,65602.0
2022-07-07 14:05:00,145.96,146.15,145.95,146.12,32708.0,142.1536,142.3386,142.1438,142.3094,32708.0
2022-07-07 14:10:00,146.13,146.18,146.07,146.18,17920.0,142.3191,142.3678,142.2607,142.3678,17920.0
2022-07-07 14:15:00,146.19,146.23,146.08,146.12,27112.0,142.3776,142.4165,142.2704,142.3094,27112.0
2022-07-07 14:20:00,146.11,146.2,146.1,146.19,21798.0,142.2997,142.3873,142.2899,142.3776,21798.0
2022-07-07 14:25:00,146.2,146.34,146.17,146.31,27990.0,142.3873,142.5237,142.3581,142.4944,27990.0
2022-07-07 14:30:00,146.31,146.4,146.22,146.23,27464.0,142.4944,142.5821,142.4068,142.4165,27464.0
2022-07-07 14:35:00,146.24,146.26,146.11,146.25,45095.0,142.4263,142.4457,142.2997,142.436,45095.0
2022-07-07 14:40:00,146.26,146.26,146.04,146.06,32993.0,142.4457,142.4457,142.2315,142.251,32993.0
2022-07-07 14:45:00,146.06,146.26,146.04,146.24,21264.0,142.251,142.4457,142.2315,142.4263,21264.0
2022-07-07 14:50:00,146.25,146.28,146.19,146.25,20198.0,142.436,142.4652,142.3776,142.436,20198.0
2022-07-07 14:55:00,146.26,146.35,146.24,146.33,20781.0,142.4457,142.5334,142.4263,142.5139,20781.0
2022-07-07 15:00:00,146.34,146.39,146.3,146.37,36841.0,142.5237,142.5724,142.4847,142.5529,36841.0
2022-07-07 15:05:00,146.36,146.47,146.34,146.42,21437.0,142.5431,142.6503,142.5237,142.6016,21437.0
2022-07-07 15:10:00,146.41,146.5,146.37,146.48,53400.0,142.5918,142.6795,142.5529,142.66,53400.0
2022-07-07 15:15:00,146.51,146.61,146.49,146.56,46312.0,142.6892,142.7866,142.6697,142.7379,46312.0
2022-07-07 15:20:00,146.55,146.63,146.35,146.36,32252.0,142.7282,142.8061,142.5334,142.5431,32252.0
2022-07-07 15:25:00,146.36,146.43,146.24,146.24,42519.0,142.5431,142.6113,142.4263,142.4263,42519.0
2022-07-07 15:30:00,146.24,146.45,146.24,146.42,74526.0,142.4263,142.6308,142.4263,142.6016,74526.0
2022-07-07 15:35:00,146.42,146.55,146.23,146.26,117515.0,142.6016,142.7282,142.4165,142.4457,117515.0
2022-07-07 15:40:00,146.26,146.41,146.24,146.28,111050.0,142.4457,142.5918,142.4263,142.4652,111050.0
2022-07-07 15:45:00,146.28,146.39,146.21,146.33,80079.0,142.4652,142.5724,142.397,142.5139,80079.0
2022-07-07 15:50:00,146.32,146.44,146.19,146.31,194112.0,142.5042,142.621,142.3776,142.4944,194112.0
2022-07-07 15:55:00,146.3,146.46,146.25,146.34,282963.0,142.4847,142.6405,142.436,142.5237,282963.0
2022-07-08 09:30:00,145.14,145.76,144.81,145.67,112230.0,141.355,141.9588,141.0336,141.8711,112230.0
2022-07-08 09:35:00,145.59,145.88,145.37,145.87,45783.0,141.7932,142.0757,141.579,142.0659,45783.0
2022-07-08 09:40:00,145.81,146.33,145.77,145.98,66835.0,142.0075,142.5139,141.9685,142.173,66835.0
2022-07-08 09:45:00,146.01,146.16,145.13,145.16,37251.0,142.2023,142.3484,141.3452,141.3744,37251.0
2022-07-08 09:50:00,145.12,145.24,144.59,144.77,38345.0,141.3355,141.4523,140.8193,140.9946,38345.0
2022-07-08 09:55:00,144.74,144.95,144.63,144.69,41612.0,140.9654,141.1699,140.8583,140.9167,41612.0
2022-07-08 10:00:00,144.69,145.25,144.47,145.25,28601.0,140.9167,141.4621,140.7024,141.4621,28601.0
2022-07-08 10:05:00,145.23,145.23,144.84,145.06,16081.0,141.4426,141.4426,141.0628,141.277,16081.0
2022-07-08 10:10:00,145.03,145.68,144.93,145.62,21092.0,141.2478,141.8809,141.1504,141.8224,21092.0
2022-07-08 10:15:00,145.65,145.9,145.63,145.75,20196.0,141.8517,142.0951,141.8322,141.949,20196.0
2022-07-08 10:20:00,145.77,146.0,145.56,145.96,47540.0,141.9685,142.1925,141.764,142.1536,47540.0
2022-07-08 10:25:00,145.99,146.7,145.97,146.46,74042.0,142.1828,142.8743,142.1633,142.6405,74042.0
2022-07-08 10:30:00,146.57,146.89,146.49,146.85,24558.0,142.7477,143.0593,142.6697,143.0204,24558.0
2022-07-08 10:35:00,146.87,147.23,146.76,147.08,28529.0,143.0398,143.3904,142.9327,143.2444,28529.0
2022-07-08 10:40:00,147.1,147.2,146.87,147.1,28288.0,143.2638,143.3612,143.0398,143.2638,28288.0
2022-07-08 10:45:00,147.09,147.14,146.96,146.96,22440.0,143.2541,143.3028,143.1275,143.1275,22440.0
2022-07-08 10:50:00,146.94,146.94,146.5,146.57,65690.0,143.108,143.108,142.6795,142.7477,65690.0
2022-07-08 10:55:00,146.57,146.98,146.57,146.85,20999.0,142.7477,143.147,142.7477,143.0204,20999.0
2022-07-08 11:00:00,146.88,147.1,146.77,147.06,49461.0,143.0496,143.2638,142.9424,143.2249,49461.0
2022-07-08 11:05:00,147.03,147.38,146.88,147.38,26156.0,143.1957,143.5365,143.0496,143.5365,26156.0
2022-07-08 11:10:00,147.39,147.42,147.05,147.08,27210.0,143.5463,143.5755,143.2151,143.2444,27210.0
2022-07-08 11:15:00,147.08,147.17,146.98,146.99,12775.0,143.2444,143.332,143.147,143.1567,12775.0
2022-07-08 11:20:00,147.0,147.35,147.0,147.33,10447.0,143.1664,143.5073,143.1664,143.4878,10447.0
2022-07-08 11:25:00,147.33,147.45,147.31,147.31,8811.0,143.4878,143.6047,143.4684,143.4684,8811.0
2022-07-08 11:30:00,147.33,147.39,147.19,147.34,14821.0,143.4878,143.5463,143.3515,143.4976,14821.0
2022-07-08 11:35:00,147.36,147.36,147.03,147.15,12509.0,143.5171,143.5171,143.1957,143.3125,12509.0
2022-07-08 11:40:00,147.17,147.2,147.0,147.09,11272.0,143.332,143.3612,143.1664,143.2541,11272.0
2022-07-08 11:45:00,147.05,147.06,146.71,146.74,40148.0,143.2151,143.2249,142.884,142.9132,40148.0
2022-07-08 11:50:00,146.73,147.02,146.67,147.0,13983.0,142.9035,143.1859,142.8451,143.1664,13983.0
2022-07-08 11:55:00,147.01,147.19,146.96,147.17,12232.0,143.1762,143.3515,143.1275,143.332,12232.0
2022-07-08 12:00:00,147.18,147.2,146.99,146.99,9794.0,143.3418,143.3612,143.1567,143.1567,9794.0
2022-07-08 12:05:00,147.01,147.04,146.62,146.65,32991.0,143.1762,143.2054,142.7964,142.8256,32991.0
2022-07-08 12:10:00,146.64,146.77,146.6,146.66,23506.0,142.8158,142.9424,142.7769,142.8353,23506.0
2022-07-08 12:15:00,146.63,146.76,146.56,146.74,86781.0,142.8061,142.9327,142.7379,142.9132,86781.0
2022-07-08 12:20:00,146.74,146.8,146.4,146.41,18994.0,142.9132,142.9717,142.5821,142.5918,18994.0
2022-07-08 12:25:00,146.43,146.44,145.82,145.82,47013.0,142.6113,142.621,142.0172,142.0172,47013.0
2022-07-08 12:30:00,145.81,145.91,145.63,145.84,28049.0,142.0075,142.1049,141.8322,142.0367,28049.0
2022-07-08 12:35:00,145.84,146.02,145.54,145.57,30005.0,142.0367,142.212,141.7445,141.7737,30005.0
2022-07-08 12:40:00,145.57,145.71,145.48,145.71,10908.0,141.7737,141.9101,141.6861,141.9101,10908.0
2022-07-08 12:45:00,145.64,145.92,145.47,145.88,13523.0,141.8419,142.1146,141.6763,142.0757,13523.0
2022-07-08 12:50:00,145.9,145.9,145.61,145.78,10117.0,142.0951,142.0951,141.8127,141.9783,10117.0
2022-07-08 12:55:00,145.78,145.89,145.68,145.7,9137.0,141.9783,142.0854,141.8809,141.9003,9137.0
2022-07-08 13:00:00,145.71,145.79,145.38,145.47,44800.0,141.9101,141.988,141.5887,141.6763,44800.0
2022-07-08 13:05:00,145.56,145.91,145.53,145.9,10344.0,141.764,142.1049,141.7348,142.0951,10344.0
2022-07-08 13:10:00,145.9,146.06,145.87,145.98,9931.0,142.0951,142.251,142.0659,142.173,9931.0
2022-07-08 13:15:00,145.98,145.98,145.7,145.83,6288.0,142.173,142.173,141.9003,142.027,6288.0
2022-07-08 13:20:00,145.79,145.79,145.72,145.76,3207.0,141.988,141.988,141.9198,141.9588,3207.0
2022-07-08 13:25:00,145.82,146.29,145.8,146.27,11380.0,142.0172,142.475,141.9977,142.4555,11380.0
2022-07-08 13:30:00,146.27,146.31,146.15,146.22,9501.0,142.4555,142.4944,142.3386,142.4068,9501.0
2022-07-08 13:35:00,146.24,146.4,146.15,146.4,16394.0,142.4263,142.5821,142.3386,142.5821,16394.0
2022-07-08 13:40:00,146.4,146.52,146.36,146.43,15003.0,142.5821,142.699,142.5431,142.6113,15003.0
2022-07-08 13:45:00,146.4,146.65,146.34,146.65,45253.0,142.5821,142.8256,142.5237,142.8256,45253.0
2022-07-08 13:50:00,146.66,146.76,146.57,146.7,18489.0,142.8353,142.9327,142.7477,142.8743,18489.0
2022-07-08 13:55:00,146.7,146.7,146.35,146.39,29779.0,142.8743,142.8743,142.5334,142.5724,29779.0
2022-07-08 14:00:00,146.39,146.49,146.27,146.45,19733.0,142.5724,142.6697,142.4555,142.6308,19733.0
2022-07-08 14:05:00,146.44,146.72,146.44,146.69,22185.0,142.621,142.8937,142.621,142.8645,22185.0
2022-07-08 14:10:00,146.68,146.68,146.53,146.59,9540.0,142.8548,142.8548,142.7087,142.7671,9540.0
2022-07-08 14:15:00,146.6,146.63,146.48,146.63,9413.0,142.7769,142.8061,142.66,142.8061,9413.0
2022-07-08 14:20:00,146.65,146.84,146.61,146.72,18939.0,142.8256,143.0106,142.7866,142.8937,18939.0
2022-07-08 14:25:00,146.74,146.92,146.67,146.89,23379.0,142.9132,143.0885,142.8451,143.0593,23379.0
2022-07-08 14:30:00,146.9,147.06,146.84,147.06,20646.0,143.0691,143.2249,143.0106,143.2249,20646.0
2022-07-08 14:35:00,147.06,147.15,146.97,147.08,22681.0,143.2249,143.3125,143.1372,143.2444,22681.0
2022-07-08 14:40:00,147.09,147.23,147.01,147.21,20628.0,143.2541,143.3904,143.1762,143.371,20628.0
2022-07-08 14:45:00,147.24,147.24,146.92,146.95,23984.0,143.4002,143.4002,143.0885,143.1177,23984.0
2022-07-08 14:50:00,146.96,147.08,146.76,146.78,17451.0,143.1275,143.2444,142.9327,142.9522,17451.0
2022-07-08 14:55:00,146.74,147.05,146.71,147.04,13361.0,142.9132,143.2151,142.884,143.2054,13361.0
2022-07-08 15:00:00,147.05,147.12,146.86,147.06,14617.0,143.2151,143.2833,143.0301,143.2249,14617.0
2022-07-08 15:05:00,147.05,147.05,146.74,146.76,15686.0,143.2151,143.2151,142.9132,142.9327,15686.0
2022-07-08 15:10:00,146.79,146.97,146.75,146.95,16086.0,142.9619,143.1372,142.923,143.1177,16086.0
2022-07-08 15:15:00,146.96,146.97,146.75,146.81,33013.0,143.1275,143.1372,142.923,142.9814,33013.0
2022-07-08 15:20:00,146.82,146.88,146.61,146.62,16300.0,142.9911,143.0496,142.7866,142.7964,16300.0
2022-07-08 15:25:00,146.62,146.69,146.54,146.57,17530.0,142.7964,142.8645,142.7184,142.7477,17530.0
2022-07-08 15:30:00,146.61,146.65,146.32,146.42,34488.0,142.7866,142.8256,142.5042,142.6016,34488.0
2022-07-08 15:35:00,146.41,146.54,146.24,146.38,34642.0,142.5918,142.7184,142.4263,142.5626,34642.0
2022-07-08 15:40:00,146.38,146.66,146.38,146.56,53953.0,142.5626,142.8353,142.5626,142.7379,53953.0
2022-07-08 15:45:00,146.54,146.64,146.41,146.44,32230.0,142.7184,142.8158,142.5918,142.621,32230.0
2022-07-08 15:50:00,146.42,146.55,146.31,146.5,121467.0,142.6016,142.7282,142.4944,142.6795,121467.0
2022-07-08 15:55:00,146.5,146.64,146.27,146.36,158197.0,142.6795,142.8158,142.4555,142.5431,158197.0
2022-07-11 09:30:00,145.44,145.84,145.0,145.42,94105.0,141.6471,142.0367,141.2186,141.6276,94105.0
2022-07-11 09:35:00,145.42,145.42,144.37,144.41,107177.0,141.6276,141.6276,140.605,140.644,107177.0
2022-07-11 09:40:00,144.39,144.39,143.94,143.94,69189.0,140.6245,140.6245,140.1862,140.1862,69189.0
2022-07-11 09:45:00,143.91,143.96,143.49,143.61,68961.0,140.157,140.2057,139.748,139.8649,68961.0
2022-07-11 09:50:00,143.6,143.76,143.02,143.41,53217.0,139.8551,140.0109,139.2902,139.6701,53217.0
2022-07-11 09:55:00,143.39,143.86,143.37,143.51,44823.0,139.6506,140.1083,139.6311,139.7675,44823.0
2022-07-11 10:00:00,143.48,143.49,142.9,143.09,71298.0,139.7382,139.748,139.1734,139.3584,71298.0
2022-07-11 10:05:00,143.09,143.58,143.0,143.3,49575.0,139.3584,139.8356,139.2708,139.5629,49575.0
2022-07-11 10:10:00,143.28,143.72,143.28,143.48,47961.0,139.5435,139.972,139.5435,139.7382,47961.0
2022-07-11 10:15:00,143.45,143.97,143.44,143.59,40582.0,139.709,140.2155,139.6993,139.8454,40582.0
2022-07-11 10:20:00,143.59,143.67,143.16,143.37,81528.0,139.8454,139.9233,139.4266,139.6311,81528.0
2022-07-11 10:25:00,143.35,143.63,143.33,143.56,37121.0,139.6116,139.8843,139.5922,139.8162,37121.0
2022-07-11 10:30:00,143.54,143.91,143.49,143.78,20013.0,139.7967,140.157,139.748,140.0304,20013.0
2022-07-11 10:35:00,143.78,144.09,143.61,144.06,32994.0,140.0304,140.3323,139.8649,140.3031,32994.0
2022-07-11 10:40:00,144.04,144.29,143.8,143.9,58036.0,140.2836,140.5271,140.0499,140.1473,58036.0
2022-07-11 10:45:00,143.92,144.04,143.68,143.83,23788.0,140.1668,140.2836,139.933,140.0791,23788.0
2022-07-11 10:50:00,143.84,143.91,143.59,143.65,19169.0,140.0889,140.157,139.8454,139.9038,19169.0
2022-07-11 10:55:00,143.66,143.68,143.07,143.07,22700.0,139.9135,139.933,139.3389,139.3389,22700.0
2022-07-11 11:00:00,143.08,143.16,142.82,143.0,32733.0,139.3487,139.4266,139.0955,139.2708,32733.0
2022-07-11 11:05:00,142.99,143.49,142.98,143.47,22227.0,139.261,139.748,139.2513,139.7285,22227.0
2022-07-11 11:10:00,143.46,143.6,143.34,143.46,20788.0,139.7188,139.8551,139.6019,139.7188,20788.0
2022-07-11 11:15:00,143.5,143.66,143.31,143.35,14080.0,139.7577,139.9135,139.5727,139.6116,14080.0
2022-07-11 11:20:00,143.38,143.52,143.12,143.15,23205.0,139.6408,139.7772,139.3876,139.4168,23205.0
2022-07-11 11:25:00,143.1,143.39,143.1,143.29,20910.0,139.3682,139.6506,139.3682,139.5532,20910.0
2022-07-11 11:30:00,143.31,143.45,143.17,143.18,18778.0,139.5727,139.709,139.4363,139.4461,18778.0
2022-07-11 11:35:00,143.15,143.55,143.04,143.23,28827.0,139.4168,139.8064,139.3097,139.4948,28827.0
2022-07-11 11:40:00,143.22,143.3,143.02,143.18,33536.0,139.485,139.5629,139.2902,139.4461,33536.0
2022-07-11 11:45:00,143.2,143.21,142.95,143.05,27393.0,139.4655,139.4753,139.2221,139.3195,27393.0
2022-07-11 11:50:00,143.04,143.04,142.81,142.84,30946.0,139.3097,139.3097,139.0857,139.1149,30946.0
2022-07-11 11:55:00,142.84,142.98,142.81,142.9,18473.0,139.1149,139.2513,139.0857,139.1734,18473.0
2022-07-11 12:00:00,142.93,142.99,142.67,142.74,23929.0,139.2026,139.261,138.9494,139.0175,23929.0
2022-07-11 12:05:00,142.8,142.94,142.73,142.93,11853.0,139.076,139.2123,139.0078,139.2026,11853.0
2022-07-11 12:10:00,142.9,143.11,142.87,143.03,14796.0,139.1734,139.3779,139.1441,139.3,14796.0
2022-07-11 12:15:00,143.04,143.18,142.95,142.98,36840.0,139.3097,139.4461,139.2221,139.2513,36840.0
2022-07-11 12:20:00,142.95,142.95,142.7,142.76,14439.0,139.2221,139.2221,138.9786,139.037,14439.0
2022-07-11 12:25:00,142.75,142.84,142.7,142.84,17030.0,139.0273,139.1149,138.9786,139.1149,17030.0
2022-07-11 12:30:00,142.82,142.9,142.75,142.81,16779.0,139.0955,139.1734,139.0273,139.0857,16779.0
2022-07-11 12:35:00,142.83,143.06,142.83,143.01,11860.0,139.1052,139.3292,139.1052,139.2805,11860.0
2022-07-11 12:40:00,143.01,143.02,142.89,142.93,11887.0,139.2805,139.2902,139.1636,139.2026,11887.0
2022-07-11 12:45:00,142.99,143.01,142.9,142.93,9545.0,139.261,139.2805,139.1734,139.2026,9545.0
2022-07-11 12:50:00,142.92,142.94,142.73,142.8,18705.0,139.1928,139.2123,139.0078,139.076,18705.0
2022-07-11 12:55:00,142.82,143.05,142.78,142.96,12413.0,139.0955,139.3195,139.0565,139.2318,12413.0
2022-07-11 13:00:00,142.97,143.36,142.94,143.2,31055.0,139.2415,139.6214,139.2123,139.4655,31055.0
2022-07-11 13:05:00,143.18,143.58,143.14,143.56,14593.0,139.4461,139.8356,139.4071,139.8162,14593.0
2022-07-11 13:10:00,143.52,143.6,143.39,143.41,16455.0,139.7772,139.8551,139.6506,139.6701,16455.0
2022-07-11 13:15:00,143.42,143.46,143.33,143.35,12099.0,139.6798,139.7188,139.5922,139.6116,12099.0
2022-07-11 13:20:00,143.34,143.55,143.34,143.55,8389.0,139.6019,139.8064,139.6019,139.8064,8389.0
2022-07-11 13:25:00,143.5,143.64,143.49,143.61,18023.0,139.7577,139.8941,139.748,139.8649,18023.0
2022-07-11 13:30:00,143.6,143.92,143.6,143.73,24645.0,139.8551,140.1668,139.8551,139.9817,24645.0
2022-07-11 13:35:00,143.74,143.88,143.74,143.88,19926.0,139.9915,140.1278,139.9915,140.1278,19926.0
2022-07-11 13:40:00,143.87,143.94,143.66,143.68,29467.0,140.1181,140.1862,139.9135,139.933,29467.0
2022-07-11 13:45:00,143.7,143.75,143.6,143.7,17182.0,139.9525,140.0012,139.8551,139.9525,17182.0
2022-07-11 13:50:00,143.7,143.91,143.66,143.89,13246.0,139.9525,140.157,139.9135,140.1375,13246.0
2022-07-11 13:55:00,143.87,143.87,143.62,143.62,14518.0,140.1181,140.1181,139.8746,139.8746,14518.0
2022-07-11 14:00:00,143.64,143.64,143.31,143.38,15774.0,139.8941,139.8941,139.5727,139.6408,15774.0
2022-07-11 14:05:00,143.38,143.52,143.33,143.33,41466.0,139.6408,139.7772,139.5922,139.5922,41466.0
2022-07-11 14:10:00,143.31,143.33,143.16,143.2,44819.0,139.5727,139.5922,139.4266,139.4655,44819.0
2022-07-11 14:15:00,143.19,143.36,143.15,143.32,47939.0,139.4558,139.6214,139.4168,139.5824,47939.0
2022-07-11 14:20:00,143.27,143.33,143.17,143.25,13966.0,139.5337,139.5922,139.4363,139.5142,13966.0
2022-07-11 14:25:00,143.25,143.25,143.11,143.11,56159.0,139.5142,139.5142,139.3779,139.3779,56159.0
2022-07-11 14:30:00,143.1,143.14,142.98,142.99,36764.0,139.3682,139.4071,139.2513,139.261,36764.0
2022-07-11 14:35:00,142.97,143.04,142.93,142.97,28999.0,139.2415,139.3097,139.2026,139.2415,28999.0
2022-07-11 14:40:00,142.99,143.22,142.95,143.17,17102.0,139.261,139.485,139.2221,139.4363,17102.0
2022-07-11 14:45:00,143.19,143.22,143.0,143.0,17750.0,139.4558,139.485,139.2708,139.2708,17750.0
2022-07-11 14:50:00,143.01,143.01,142.79,142.8,40470.0,139.2805,139.2805,139.0662,139.076,40470.0
2022-07-11 14:55:00,142.8,142.91,142.68,142.68,19340.0,139.076,139.1831,138.9591,138.9591,19340.0
2022-07-11 15:00:00,142.66,142.72,142.45,142.49,54129.0,138.9396,138.9981,138.7351,138.7741,54129.0
2022-07-11 15:05:00,142.46,142.63,142.44,142.57,63051.0,138.7448,138.9104,138.7254,138.852,63051.0
2022-07-11 15:10:00,142.56,142.68,142.54,142.62,49482.0,138.8422,138.9591,138.8228,138.9007,49482.0
2022-07-11 15:15:00,142.62,142.66,142.45,142.61,57601.0,138.9007,138.9396,138.7351,138.8909,57601.0
2022-07-11 15:20:00,142.61,142.7,142.54,142.57,38999.0,138.8909,138.9786,138.8228,138.852,38999.0
2022-07-11 15:25:00,142.58,142.72,142.55,142.64,30436.0,138.8617,138.9981,138.8325,138.9201,30436.0
2022-07-11 15:30:00,142.65,142.8,142.6,142.7,30163.0,138.9299,139.076,138.8812,138.9786,30163.0
2022-07-11 15:35:00,142.7,142.73,142.55,142.64,37030.0,138.9786,139.0078,138.8325,138.9201,37030.0
2022-07-11 15:40:00,142.64,142.74,142.39,142.42,48152.0,138.9201,139.0175,138.6767,138.7059,48152.0
2022-07-11 15:45:00,142.41,142.56,142.31,142.41,70383.0,138.6961,138.8422,138.5988,138.6961,70383.0
2022-07-11 15:50:00,142.38,142.38,142.01,142.14,161384.0,138.6669,138.6669,138.3066,138.4332,161384.0
2022-07-11 15:55:00,142.14,142.39,142.11,142.35,188948.0,138.4332,138.6767,138.404,138.6377,188948.0
2022-07-12 09:30:00,142.36,143.79,142.36,143.22,152929.0,138.6474,140.0402,138.6474,139.485,152929.0
2022-07-12 09:35:00,143.22,144.59,143.22,144.26,165357.0,139.485,140.8193,139.485,140.4979,165357.0
2022-07-12 09:40:00,144.27,144.39,143.74,143.77,140720.0,140.5076,140.6245,139.9915,140.0207,140720.0
2022-07-12 09:45:00,143.77,143.91,143.0,143.01,148771.0,140.0207,140.157,139.2708,139.2805,148771.0
2022-07-12 09:50:00,142.98,143.54,142.94,143.4,82324.0,139.2513,139.7967,139.2123,139.6603,82324.0
2022-07-12 09:55:00,143.43,143.43,142.34,142.46,94234.0,139.6895,139.6895,138.628,138.7448,94234.0
2022-07-12 10:00:00,142.44,142.44,141.81,142.0,112772.0,138.7254,138.7254,138.1118,138.2968,112772.0
2022-07-12 10:05:00,141.99,142.33,141.83,141.94,79313.0,138.2871,138.6182,138.1313,138.2384,79313.0
2022-07-12 10:10:00,141.98,142.65,141.87,142.32,89502.0,138.2774,138.9299,138.1702,138.6085,89502.0
2022-07-12 10:15:00,142.33,142.76,142.12,142.68,73480.0,138.6182,139.037,138.4137,138.9591,73480.0
2022-07-12 10:20:00,142.72,142.93,142.15,142.24,78776.0,138.9981,139.2026,138.4429,138.5306,78776.0
2022-07-12 10:25:00,142.22,142.54,142.01,142.11,74752.0,138.5111,138.8228,138.3066,138.404,74752.0
2022-07-12 10:30:00,142.12,142.98,142.11,142.87,67117.0,138.4137,139.2513,138.404,139.1441,67117.0
2022-07-12 10:35:00,142.87,142.87,142.31,142.33,41573.0,139.1441,139.1441,138.5988,138.6182,41573.0
2022-07-12 10:40:00,142.31,142.42,141.92,142.14,51927.0,138.5988,138.7059,138.2189,138.4332,51927.0
2022-07-12 10:45:00,142.17,142.41,141.97,142.17,58189.0,138.4624,138.6961,138.2676,138.4624,58189.0
2022-07-12 10:50:00,142.14,142.27,141.85,142.21,1276059.0,138.4332,138.5598,138.1507,138.5014,1276059.0
2022-07-12 10:55:00,142.2,142.56,142.16,142.49,63108.0,138.4916,138.8422,138.4527,138.7741,63108.0
2022-07-12 11:00:00,142.49,142.7,142.3,142.41,55858.0,138.7741,138.9786,138.589,138.6961,55858.0
2022-07-12 11:05:00,142.38,142.68,142.21,142.6,35877.0,138.6669,138.9591,138.5014,138.8812,35877.0
2022-07-12 11:10:00,142.62,143.16,142.59,142.77,70552.0,138.9007,139.4266,138.8715,139.0468,70552.0
2022-07-12 11:15:00,142.79,142.79,142.34,142.44,40905.0,139.0662,139.0662,138.628,138.7254,40905.0
2022-07-12 11:20:00,142.44,142.89,142.42,142.76,34534.0,138.7254,139.1636,138.7059,139.037,34534.0
2022-07-12 11:25:00,142.75,143.14,142.64,143.07,45019.0,139.0273,139.4071,138.9201,139.3389,45019.0
2022-07-12 11:30:00,143.09,143.25,143.01,143.11,47703.0,139.3584,139.5142,139.2805,139.3779,47703.0
2022-07-12 11:35:00,143.11,143.18,142.65,142.89,63645.0,139.3779,139.4461,138.9299,139.1636,63645.0
2022-07-12 11:40:00,142.88,142.89,142.38,142.5,62436.0,139.1539,139.1636,138.6669,138.7838,62436.0
2022-07-12 11:45:00,142.49,142.77,142.47,142.66,42385.0,138.7741,139.0468,138.7546,138.9396,42385.0
2022-07-12 11:50:00,142.68,142.78,142.49,142.51,52069.0,138.9591,139.0565,138.7741,138.7935,52069.0
2022-07-12 11:55:00,142.5,142.81,142.4,142.81,34750.0,138.7838,139.0857,138.6864,139.0857,34750.0
2022-07-12 12:00:00,142.79,142.97,142.76,142.84,34194.0,139.0662,139.2415,139.037,139.1149,34194.0
2022-07-12 12:05:00,142.84,143.13,142.64,142.67,39768.0,139.1149,139.3974,138.9201,138.9494,39768.0
2022-07-12 12:10:00,142.64,142.92,142.55,142.86,21611.0,138.9201,139.1928,138.8325,139.1344,21611.0
2022-07-12 12:15:00,142.87,143.02,142.82,142.94,13980.0,139.1441,139.2902,139.0955,139.2123,13980.0
2022-07-12 12:20:00,142.94,143.09,142.78,143.01,12393.0,139.2123,139.3584,139.0565,139.2805,12393.0
2022-07-12 12:25:00,143.02,143.12,142.95,142.97,24217.0,139.2902,139.3876,139.2221,139.2415,24217.0
2022-07-12 12:30:00,143.0,143.16,142.87,143.13,14439.0,139.2708,139.4266,139.1441,139.3974,14439.0
2022-07-12 12:35:00,143.14,143.22,143.05,143.12,12422.0,139.4071,139.485,139.3195,139.3876,12422.0
2022-07-12 12:40:00,143.13,143.16,142.95,143.0,8544.0,139.3974,139.4266,139.2221,139.2708,8544.0
2022-07-12 12:45:00,143.03,143.17,142.99,143.05,10502.0,139.3,139.4363,139.261,139.3195,10502.0
2022-07-12 12:50:00,143.01,143.01,142.69,142.84,9474.0,139.2805,139.2805,138.9688,139.1149,9474.0
2022-07-12 12:55:00,142.84,142.92,142.77,142.88,8617.0,139.1149,139.1928,139.0468,139.1539,8617.0
2022-07-12 13:00:00,142.89,143.19,142.63,142.77,31119.0,139.1636,139.4558,138.9104,139.0468,31119.0
2022-07-12 13:05:00,142.77,142.79,142.49,142.59,87800.0,139.0468,139.0662,138.7741,138.8715,87800.0
2022-07-12 13:10:00,142.57,142.7,142.5,142.64,19181.0,138.852,138.9786,138.7838,138.9201,19181.0
2022-07-12 13:15:00,142.65,142.72,142.59,142.61,32792.0,138.9299,138.9981,138.8715,138.8909,32792.0
2022-07-12 13:20:00,142.6,142.62,142.34,142.45,14576.0,138.8812,138.9007,138.628,138.7351,14576.0
2022-07-12 13:25:00,142.41,142.53,142.39,142.5,10335.0,138.6961,138.813,138.6767,138.7838,10335.0
2022-07-12 13:30:00,142.52,142.59,142.49,142.49,9585.0,138.8033,138.8715,138.7741,138.7741,9585.0
2022-07-12 13:35:00,142.45,142.59,142.44,142.48,7375.0,138.7351,138.8715,138.7254,138.7643,7375.0
2022-07-12 13:40:00,142.49,142.66,142.49,142.52,9531.0,138.7741,138.9396,138.7741,138.8033,9531.0
2022-07-12 13:45:00,142.52,142.62,142.39,142.57,11098.0,138.8033,138.9007,138.6767,138.852,11098.0
2022-07-12 13:50:00,142.55,142.76,142.49,142.76,12414.0,138.8325,139.037,138.7741,139.037,12414.0
2022-07-12 13:55:00,142.78,142.81,142.71,142.72,12312.0,139.0565,139.0857,138.9883,138.9981,12312.0
2022-07-12 14:00:00,142.72,142.75,142.41,142.42,18660.0,138.9981,139.0273,138.6961,138.7059,18660.0
2022-07-12 14:05:00,142.39,142.47,142.29,142.39,17307.0,138.6767,138.7546,138.5793,138.6767,17307.0
2022-07-12 14:10:00,142.38,142.52,142.36,142.47,17221.0,138.6669,138.8033,138.6474,138.7546,17221.0
2022-07-12 14:15:00,142.45,142.58,142.4,142.5,15761.0,138.7351,138.8617,138.6864,138.7838,15761.0
2022-07-12 14:20:00,142.49,142.54,142.41,142.49,16413.0,138.7741,138.8228,138.6961,138.7741,16413.0
2022-07-12 14:25:00,142.49,142.58,142.45,142.53,24649.0,138.7741,138.8617,138.7351,138.813,24649.0
2022-07-12 14:30:00,142.57,142.62,142.27,142.27,38013.0,138.852,138.9007,138.5598,138.5598,38013.0
2022-07-12 14:35:00,142.27,142.47,142.27,142.38,34033.0,138.5598,138.7546,138.5598,138.6669,34033.0
2022-07-12 14:40:00,142.41,142.41,142.23,142.35,23915.0,138.6961,138.6961,138.5208,138.6377,23915.0
2022-07-12 14:45:00,142.33,142.4,142.26,142.38,17225.0,138.6182,138.6864,138.5501,138.6669,17225.0
2022-07-12 14:50:00,142.37,142.39,142.23,142.3,20782.0,138.6572,138.6767,138.5208,138.589,20782.0
2022-07-12 14:55:00,142.28,142.3,141.89,141.95,26039.0,138.5695,138.589,138.1897,138.2481,26039.0
2022-07-12 15:00:00,141.96,141.96,141.38,141.42,63233.0,138.2579,138.2579,137.693,137.732,63233.0
2022-07-12 15:05:00,141.41,141.53,141.18,141.18,36067.0,137.7222,137.8391,137.4982,137.4982,36067.0
2022-07-12 15:10:00,141.18,141.41,141.05,141.39,38943.0,137.4982,137.7222,137.3716,137.7027,38943.0
2022-07-12 15:15:00,141.4,141.4,141.19,141.33,38156.0,137.7125,137.7125,137.508,137.6443,38156.0
2022-07-12 15:20:00,141.34,141.38,141.0,141.0,37576.0,137.654,137.693,137.3229,137.3229,37576.0
2022-07-12 15:25:00,141.02,141.15,140.92,140.99,34666.0,137.3424,137.469,137.245,137.3132,34666.0
2022-07-12 15:30:00,140.98,141.1,140.74,140.76,50315.0,137.3034,137.4203,137.0697,137.0892,50315.0
2022-07-12 15:35:00,140.77,140.84,140.58,140.8,60794.0,137.0989,137.1671,136.9139,137.1281,60794.0
2022-07-12 15:40:00,140.81,140.95,140.76,140.92,95104.0,137.1379,137.2742,137.0892,137.245,95104.0
2022-07-12 15:45:00,140.92,141.22,140.86,141.09,124534.0,137.245,137.5372,137.1866,137.4106,124534.0
2022-07-12 15:50:00,141.09,141.7,141.02,141.61,177447.0,137.4106,138.0047,137.3424,137.917,177447.0
2022-07-12 15:55:00,141.59,141.66,141.38,141.55,279367.0,137.8975,137.9657,137.693,137.8586,279367.0
2022-07-13 09:30:00,138.7,139.15,138.14,138.84,148965.0,135.0829,135.5212,134.5375,135.2192,148965.0
2022-07-13 09:35:00,138.85,139.88,138.39,139.83,102570.0,135.229,136.2321,134.781,136.1834,102570.0
2022-07-13 09:40:00,139.9,140.29,139.56,139.64,84770.0,136.2516,136.6314,135.9205,135.9984,84770.0
2022-07-13 09:45:00,139.64,140.85,139.33,140.78,78119.0,135.9984,137.1768,135.6965,137.1087,78119.0
2022-07-13 09:50:00,140.91,140.92,140.36,140.64,69135.0,137.2353,137.245,136.6996,136.9723,69135.0
2022-07-13 09:55:00,140.69,141.11,140.19,140.88,72531.0,137.021,137.43,136.534,137.206,72531.0
2022-07-13 10:00:00,140.84,141.19,140.12,140.85,105805.0,137.1671,137.508,136.4659,137.1768,105805.0
2022-07-13 10:05:00,140.83,140.99,140.03,140.23,34934.0,137.1573,137.3132,136.3782,136.573,34934.0
2022-07-13 10:10:00,140.15,140.91,140.06,140.55,50106.0,136.4951,137.2353,136.4074,136.8847,50106.0
2022-07-13 10:15:00,140.54,140.72,139.78,139.8,58557.0,136.8749,137.0502,136.1347,136.1542,58557.0
2022-07-13 10:20:00,139.74,140.28,139.68,139.94,1466505.0,136.0958,136.6217,136.0373,136.2906,1466505.0
2022-07-13 10:25:00,139.93,140.63,139.92,140.63,42710.0,136.2808,136.9626,136.2711,136.9626,42710.0
2022-07-13 10:30:00,140.61,141.72,140.52,141.49,75214.0,136.9431,138.0241,136.8554,137.8001,75214.0
2022-07-13 10:35:00,141.49,141.9,141.4,141.9,247589.0,137.8001,138.1994,137.7125,138.1994,247589.0
2022-07-13 10:40:00,141.9,142.92,141.81,142.92,80343.0,138.1994,139.1928,138.1118,139.1928,80343.0
2022-07-13 10:45:00,142.93,143.0,142.65,142.8,67557.0,139.2026,139.2708,138.9299,139.076,67557.0
2022-07-13 10:50:00,142.82,143.36,142.64,142.65,108955.0,139.0955,139.6214,138.9201,138.9299,108955.0
2022-07-13 10:55:00,142.66,143.07,142.66,143.01,59178.0,138.9396,139.3389,138.9396,139.2805,59178.0
2022-07-13 11:00:00,143.03,143.14,142.77,142.89,32463.0,139.3,139.4071,139.0468,139.1636,32463.0
2022-07-13 11:05:00,142.91,143.53,142.91,143.19,73835.0,139.1831,139.7869,139.1831,139.4558,73835.0
2022-07-13 11:10:00,143.2,143.47,143.09,143.31,40722.0,139.4655,139.7285,139.3584,139.5727,40722.0
2022-07-13 11:15:00,143.39,143.39,142.87,142.98,29355.0,139.6506,139.6506,139.1441,139.2513,29355.0
2022-07-13 11:20:00,143.03,143.27,142.93,142.93,37350.0,139.3,139.5337,139.2026,139.2026,37350.0
2022-07-13 11:25:00,142.91,142.91,142.54,142.57,46519.0,139.1831,139.1831,138.8228,138.852,46519.0
2022-07-13 11:30:00,142.59,142.81,142.36,142.37,39278.0,138.8715,139.0857,138.6474,138.6572,39278.0
2022-07-13 11:35:00,142.38,142.62,142.37,142.52,20842.0,138.6669,138.9007,138.6572,138.8033,20842.0
2022-07-13 11:40:00,142.51,142.63,142.23,142.23,36489.0,138.7935,138.9104,138.5208,138.5208,36489.0
2022-07-13 11:45:00,142.21,142.54,142.13,142.54,28551.0,138.5014,138.8228,138.4234,138.8228,28551.0
2022-07-13 11:50:00,142.53,142.94,142.51,142.69,28098.0,138.813,139.2123,138.7935,138.9688,28098.0
2022-07-13 11:55:00,142.66,142.76,142.57,142.63,43417.0,138.9396,139.037,138.852,138.9104,43417.0
2022-07-13 12:00:00,142.63,142.88,142.47,142.88,15541.0,138.9104,139.1539,138.7546,139.1539,15541.0
2022-07-13 12:05:00,142.84,143.12,142.76,143.03,21740.0,139.1149,139.3876,139.037,139.3,21740.0
2022-07-13 12:10:00,143.0,143.0,142.54,142.56,84014.0,139.2708,139.2708,138.8228,138.8422,84014.0
2022-07-13 12:15:00,142.54,142.59,142.39,142.53,71694.0,138.8228,138.8715,138.6767,138.813,71694.0
2022-07-13 12:20:00,142.55,142.7,142.34,142.67,35407.0,138.8325,138.9786,138.628,138.9494,35407.0
2022-07-13 12:25:00,142.67,142.9,142.59,142.82,36905.0,138.9494,139.1734,138.8715,139.0955,36905.0
2022-07-13 12:30:00,142.83,143.02,142.72,142.9,40187.0,139.1052,139.2902,138.9981,139.1734,40187.0
2022-07-13 12:35:00,142.89,143.11,142.77,143.11,25945.0,139.1636,139.3779,139.0468,139.3779,25945.0
2022-07-13 12:40:00,143.13,143.14,142.87,142.98,40086.0,139.3974,139.4071,139.1441,139.2513,40086.0
2022-07-13 12:45:00,142.99,143.16,142.9,143.12,43392.0,139.261,139.4266,139.1734,139.3876,43392.0
2022-07-13 12:50:00,143.1,143.31,143.01,143.28,54349.0,139.3682,139.5727,139.2805,139.5435,54349.0
2022-07-13 12:55:00,143.32,143.43,143.15,143.43,45200.0,139.5824,139.6895,139.4168,139.6895,45200.0
2022-07-13 13:00:00,143.43,143.92,143.27,143.74,129180.0,139.6895,140.1668,139.5337,139.9915,129180.0
2022-07-13 13:05:00,143.78,143.86,143.54,143.59,45643.0,140.0304,140.1083,139.7967,139.8454,45643.0
2022-07-13 13:10:00,143.6,143.88,143.5,143.88,30797.0,139.8551,140.1278,139.7577,140.1278,30797.0
2022-07-13 13:15:00,143.88,143.88,143.23,143.3,102928.0,140.1278,140.1278,139.4948,139.5629,102928.0
2022-07-13 13:20:00,143.32,143.52,143.28,143.49,29268.0,139.5824,139.7772,139.5435,139.748,29268.0
2022-07-13 13:25:00,143.52,143.57,143.29,143.56,22438.0,139.7772,139.8259,139.5532,139.8162,22438.0
2022-07-13 13:30:00,143.57,143.57,143.25,143.32,32611.0,139.8259,139.8259,139.5142,139.5824,32611.0
2022-07-13 13:35:00,143.3,143.41,143.21,143.25,30113.0,139.5629,139.6701,139.4753,139.5142,30113.0
2022-07-13 13:40:00,143.25,143.59,143.24,143.53,26499.0,139.5142,139.8454,139.5045,139.7869,26499.0
2022-07-13 13:45:00,143.55,143.79,143.47,143.79,9005.0,139.8064,140.0402,139.7285,140.0402,9005.0
2022-07-13 13:50:00,143.77,143.85,143.62,143.62,17698.0,140.0207,140.0986,139.8746,139.8746,17698.0
2022-07-13 13:55:00,143.59,143.86,143.57,143.82,20434.0,139.8454,140.1083,139.8259,140.0694,20434.0
2022-07-13 14:00:00,143.75,143.75,142.76,142.76,75384.0,140.0012,140.0012,139.037,139.037,75384.0
2022-07-13 14:05:00,142.76,143.13,142.76,142.86,43197.0,139.037,139.3974,139.037,139.1344,43197.0
2022-07-13 14:10:00,142.86,143.2,142.82,143.15,53948.0,139.1344,139.4655,139.0955,139.4168,53948.0
2022-07-13 14:15:00,143.17,143.27,142.93,143.23,39153.0,139.4363,139.5337,139.2026,139.4948,39153.0
2022-07-13 14:20:00,143.2,143.56,143.09,143.54,28213.0,139.4655,139.8162,139.3584,139.7967,28213.0
2022-07-13 14:25:00,143.55,143.64,143.35,143.59,29997.0,139.8064,139.8941,139.6116,139.8454,29997.0
2022-07-13 14:30:00,143.63,143.84,143.56,143.72,49108.0,139.8843,140.0889,139.8162,139.972,49108.0
2022-07-13 14:35:00,143.72,143.8,143.59,143.76,36206.0,139.972,140.0499,139.8454,140.0109,36206.0
2022-07-13 14:40:00,143.79,143.87,143.67,143.69,22859.0,140.0402,140.1181,139.9233,139.9428,22859.0
2022-07-13 14:45:00,143.72,143.84,143.58,143.6,15675.0,139.972,140.0889,139.8356,139.8551,15675.0
2022-07-13 14:50:00,143.59,143.75,143.49,143.49,16518.0,139.8454,140.0012,139.748,139.748,16518.0
2022-07-13 14:55:00,143.55,143.86,143.3,143.86,158425.0,139.8064,140.1083,139.5629,140.1083,158425.0
2022-07-13 15:00:00,143.87,143.88,143.58,143.76,41542.0,140.1181,140.1278,139.8356,140.0109,41542.0
2022-07-13 15:05:00,143.77,143.77,143.23,143.35,72383.0,140.0207,140.0207,139.4948,139.6116,72383.0
2022-07-13 15:10:00,143.34,143.58,143.3,143.51,35979.0,139.6019,139.8356,139.5629,139.7675,35979.0
2022-07-13 15:15:00,143.5,143.6,143.39,143.57,44436.0,139.7577,139.8551,139.6506,139.8259,44436.0
2022-07-13 15:20:00,143.56,143.65,143.32,143.38,35353.0,139.8162,139.9038,139.5824,139.6408,35353.0
2022-07-13 15:25:00,143.38,143.38,143.1,143.12,52003.0,139.6408,139.6408,139.3682,139.3876,52003.0
2022-07-13 15:30:00,143.12,143.19,142.7,142.73,88625.0,139.3876,139.4558,138.9786,139.0078,88625.0
2022-07-13 15:35:00,142.72,143.05,142.65,143.03,64479.0,138.9981,139.3195,138.9299,139.3,64479.0
2022-07-13 15:40:00,143.02,143.02,142.75,142.85,68848.0,139.2902,139.2902,139.0273,139.1247,68848.0
2022-07-13 15:45:00,142.84,142.92,142.7,142.89,72747.0,139.1149,139.1928,138.9786,139.1636,72747.0
2022-07-13 15:50:00,142.86,142.93,142.67,142.87,212777.0,139.1344,139.2026,138.9494,139.1441,212777.0
2022-07-13 15:55:00,142.89,143.02,142.62,142.66,208394.0,139.1636,139.2902,138.9007,138.9396,208394.0
2022-07-14 09:30:00,141.09,141.84,140.4,140.55,168984.0,137.4106,138.141,136.7386,136.8847,168984.0
2022-07-14 09:35:00,140.48,140.78,139.95,139.98,216317.0,136.8165,137.1087,136.3003,136.3295,216317.0
2022-07-14 09:40:00,139.99,140.34,139.92,140.06,56593.0,136.3393,136.6801,136.2711,136.4074,56593.0
2022-07-14 09:45:00,140.07,140.9,140.01,140.59,145841.0,136.4172,137.2255,136.3587,136.9236,145841.0
2022-07-14 09:50:00,140.57,141.03,140.37,140.61,105301.0,136.9041,137.3521,136.7093,136.9431,105301.0
2022-07-14 09:55:00,140.63,140.77,140.28,140.28,44363.0,136.9626,137.0989,136.6217,136.6217,44363.0
2022-07-14 10:00:00,140.27,140.3,139.61,139.62,75218.0,136.612,136.6412,135.9692,135.9789,75218.0
2022-07-14 10:05:00,139.65,139.74,139.53,139.6,36009.0,136.0081,136.0958,135.8913,135.9594,36009.0
2022-07-14 10:10:00,139.62,139.86,139.37,139.84,64995.0,135.9789,136.2126,135.7354,136.1932,64995.0
2022-07-14 10:15:00,139.87,139.89,139.48,139.58,52718.0,136.2224,136.2419,135.8426,135.9399,52718.0
2022-07-14 10:20:00,139.59,140.07,139.59,139.9,71349.0,135.9497,136.4172,135.9497,136.2516,71349.0
2022-07-14 10:25:00,139.9,140.09,139.8,140.04,48274.0,136.2516,136.4366,136.1542,136.388,48274.0
2022-07-14 10:30:00,140.02,140.56,139.8,140.11,52177.0,136.3685,136.8944,136.1542,136.4561,52177.0
2022-07-14 10:35:00,140.1,140.2,139.78,139.96,57104.0,136.4464,136.5438,136.1347,136.31,57104.0
2022-07-14 10:40:00,139.94,140.3,139.89,139.96,131011.0,136.2906,136.6412,136.2419,136.31,131011.0
2022-07-14 10:45:00,139.94,140.06,139.77,140.02,78768.0,136.2906,136.4074,136.125,136.3685,78768.0
2022-07-14 10:50:00,140.04,140.51,139.93,140.44,72015.0,136.388,136.8457,136.2808,136.7775,72015.0
2022-07-14 10:55:00,140.43,140.43,140.03,140.18,34379.0,136.7678,136.7678,136.3782,136.5243,34379.0
2022-07-14 11:00:00,140.18,140.69,140.17,140.37,76702.0,136.5243,137.021,136.5146,136.7093,76702.0
2022-07-14 11:05:00,140.37,140.79,140.27,140.77,34865.0,136.7093,137.1184,136.612,137.0989,34865.0
2022-07-14 11:10:00,140.72,140.94,140.52,140.57,40563.0,137.0502,137.2645,136.8554,136.9041,40563.0
2022-07-14 11:15:00,140.55,140.96,140.38,140.9,35677.0,136.8847,137.284,136.7191,137.2255,35677.0
2022-07-14 11:20:00,140.91,141.23,140.82,140.97,50424.0,137.2353,137.5469,137.1476,137.2937,50424.0
2022-07-14 11:25:00,140.98,141.08,140.93,141.01,35048.0,137.3034,137.4008,137.2547,137.3327,35048.0
2022-07-14 11:30:00,141.02,141.03,140.68,140.71,31712.0,137.3424,137.3521,137.0113,137.0405,31712.0
2022-07-14 11:35:00,140.73,140.9,140.49,140.88,34337.0,137.06,137.2255,136.8262,137.206,34337.0
2022-07-14 11:40:00,140.85,141.67,140.85,141.34,84907.0,137.1768,137.9754,137.1768,137.654,84907.0
2022-07-14 11:45:00,141.36,141.37,141.21,141.24,30694.0,137.6735,137.6833,137.5274,137.5567,30694.0
2022-07-14 11:50:00,141.2,141.35,141.1,141.13,41218.0,137.5177,137.6638,137.4203,137.4495,41218.0
2022-07-14 11:55:00,141.11,141.43,141.04,141.35,45631.0,137.43,137.7417,137.3619,137.6638,45631.0
2022-07-14 12:00:00,141.33,141.5,141.14,141.25,39122.0,137.6443,137.8099,137.4593,137.5664,39122.0
2022-07-14 12:05:00,141.25,141.27,140.87,141.03,27476.0,137.5664,137.5859,137.1963,137.3521,27476.0
2022-07-14 12:10:00,141.04,141.25,140.99,141.14,67699.0,137.3619,137.5664,137.3132,137.4593,67699.0
2022-07-14 12:15:00,141.15,141.29,140.93,141.19,52962.0,137.469,137.6054,137.2547,137.508,52962.0
2022-07-14 12:20:00,141.16,141.34,141.04,141.04,36421.0,137.4787,137.654,137.3619,137.3619,36421.0
2022-07-14 12:25:00,141.03,141.04,140.71,140.75,29832.0,137.3521,137.3619,137.0405,137.0794,29832.0
2022-07-14 12:30:00,140.75,140.98,140.75,140.88,22203.0,137.0794,137.3034,137.0794,137.206,22203.0
2022-07-14 12:35:00,140.88,140.96,140.77,140.85,19523.0,137.206,137.284,137.0989,137.1768,19523.0
2022-07-14 12:40:00,140.85,140.85,140.64,140.71,36169.0,137.1768,137.1768,136.9723,137.0405,36169.0
2022-07-14 12:45:00,140.73,140.81,140.28,140.29,44600.0,137.06,137.1379,136.6217,136.6314,44600.0
2022-07-14 12:50:00,140.29,140.48,140.22,140.44,43728.0,136.6314,136.8165,136.5633,136.7775,43728.0
2022-07-14 12:55:00,140.44,140.65,140.37,140.61,18729.0,136.7775,136.982,136.7093,136.9431,18729.0
2022-07-14 13:00:00,140.61,140.65,140.44,140.55,17730.0,136.9431,136.982,136.7775,136.8847,17730.0
2022-07-14 13:05:00,140.51,140.67,140.34,140.64,14674.0,136.8457,137.0015,136.6801,136.9723,14674.0
2022-07-14 13:10:00,140.59,140.59,140.4,140.58,21240.0,136.9236,136.9236,136.7386,136.9139,21240.0
2022-07-14 13:15:00,140.58,140.98,140.46,140.83,107739.0,136.9139,137.3034,136.797,137.1573,107739.0
2022-07-14 13:20:00,140.83,141.02,140.83,140.86,22976.0,137.1573,137.3424,137.1573,137.1866,22976.0
2022-07-14 13:25:00,140.86,141.12,140.79,141.07,24375.0,137.1866,137.4398,137.1184,137.3911,24375.0
2022-07-14 13:30:00,141.03,141.08,140.8,140.83,30453.0,137.3521,137.4008,137.1281,137.1573,30453.0
2022-07-14 13:35:00,140.82,141.09,140.78,141.07,12416.0,137.1476,137.4106,137.1087,137.3911,12416.0
2022-07-14 13:40:00,141.07,141.37,141.06,141.29,21807.0,137.3911,137.6833,137.3814,137.6054,21807.0
2022-07-14 13:45:00,141.29,141.39,141.2,141.33,21334.0,137.6054,137.7027,137.5177,137.6443,21334.0
2022-07-14 13:50:00,141.32,141.46,141.01,141.17,62136.0,137.6346,137.7709,137.3327,137.4885,62136.0
2022-07-14 13:55:00,141.18,141.35,141.18,141.28,21596.0,137.4982,137.6638,137.4982,137.5956,21596.0
2022-07-14 14:00:00,141.3,141.41,141.18,141.35,19545.0,137.6151,137.7222,137.4982,137.6638,19545.0
2022-07-14 14:05:00,141.34,141.5,141.27,141.35,42693.0,137.654,137.8099,137.5859,137.6638,42693.0
2022-07-14 14:10:00,141.35,141.38,141.2,141.3,20393.0,137.6638,137.693,137.5177,137.6151,20393.0
2022-07-14 14:15:00,141.31,141.8,141.24,141.77,50080.0,137.6248,138.1021,137.5567,138.0728,50080.0
2022-07-14 14:20:00,141.77,142.02,141.77,141.92,80608.0,138.0728,138.3163,138.0728,138.2189,80608.0
2022-07-14 14:25:00,141.94,142.08,141.84,142.07,69202.0,138.2384,138.3748,138.141,138.365,69202.0
2022-07-14 14:30:00,142.05,142.22,141.98,142.18,22861.0,138.3455,138.5111,138.2774,138.4721,22861.0
2022-07-14 14:35:00,142.18,142.36,142.15,142.36,27710.0,138.4721,138.6474,138.4429,138.6474,27710.0
2022-07-14 14:40:00,142.37,142.37,141.86,141.91,36383.0,138.6572,138.6572,138.1605,138.2092,36383.0
2022-07-14 14:45:00,141.9,141.96,141.77,141.92,13719.0,138.1994,138.2579,138.0728,138.2189,13719.0
2022-07-14 14:50:00,141.91,141.92,141.61,141.65,30680.0,138.2092,138.2189,137.917,137.956,30680.0
2022-07-14 14:55:00,141.67,141.97,141.64,141.93,18990.0,137.9754,138.2676,137.9462,138.2287,18990.0
2022-07-14 15:00:00,141.91,142.02,141.8,141.83,18369.0,138.2092,138.3163,138.1021,138.1313,18369.0
2022-07-14 15:05:00,141.84,141.87,141.6,141.63,44687.0,138.141,138.1702,137.9073,137.9365,44687.0
2022-07-14 15:10:00,141.63,141.92,141.59,141.88,32135.0,137.9365,138.2189,137.8975,138.18,32135.0
2022-07-14 15:15:00,141.9,142.02,141.74,141.98,41795.0,138.1994,138.3163,138.0436,138.2774,41795.0
2022-07-14 15:20:00,141.99,142.48,141.97,142.46,40629.0,138.2871,138.7643,138.2676,138.7448,40629.0
2022-07-14 15:25:00,142.47,142.49,142.31,142.49,30353.0,138.7546,138.7741,138.5988,138.7741,30353.0
2022-07-14 15:30:00,142.51,142.69,142.4,142.4,50635.0,138.7935,138.9688,138.6864,138.6864,50635.0
2022-07-14 15:35:00,142.38,142.46,142.1,142.16,41364.0,138.6669,138.7448,138.3942,138.4527,41364.0
2022-07-14 15:40:00,142.15,142.3,142.1,142.23,65622.0,138.4429,138.589,138.3942,138.5208,65622.0
2022-07-14 15:45:00,142.22,142.29,141.9,142.17,50862.0,138.5111,138.5793,138.1994,138.4624,50862.0
2022-07-14 15:50:00,142.17,142.54,142.17,142.49,85059.0,138.4624,138.8228,138.4624,138.7741,85059.0
2022-07-14 15:55:00,142.48,142.78,142.46,142.56,197379.0,138.7643,139.0565,138.7448,138.8422,197379.0
2022-07-15 09:30:00,144.33,145.16,144.33,144.79,86873.0,140.5661,141.3744,140.5661,141.0141,86873.0
2022-07-15 09:35:00,144.83,145.3,144.64,144.74,105564.0,141.053,141.5108,140.868,140.9654,105564.0
2022-07-15 09:40:00,144.76,145.01,144.57,144.88,117270.0,140.9849,141.2283,140.7998,141.1017,117270.0
2022-07-15 09:45:00,144.87,144.88,143.91,144.19,83779.0,141.092,141.1017,140.157,140.4297,83779.0
2022-07-15 09:50:00,144.21,144.3,143.5,143.63,56704.0,140.4492,140.5369,139.7577,139.8843,56704.0
2022-07-15 09:55:00,143.65,144.02,143.44,143.9,42295.0,139.9038,140.2642,139.6993,140.1473,42295.0
2022-07-15 10:00:00,143.96,144.93,143.96,144.46,164866.0,140.2057,141.1504,140.2057,140.6927,164866.0
2022-07-15 10:05:00,144.46,144.59,143.98,144.15,41887.0,140.6927,140.8193,140.2252,140.3908,41887.0
2022-07-15 10:10:00,144.14,144.41,143.84,144.12,54878.0,140.381,140.644,140.0889,140.3616,54878.0
2022-07-15 10:15:00,144.14,144.44,144.01,144.24,35451.0,140.381,140.6732,140.2544,140.4784,35451.0
2022-07-15 10:20:00,144.27,144.52,143.75,144.52,65306.0,140.5076,140.7511,140.0012,140.7511,65306.0
2022-07-15 10:25:00,144.57,144.93,144.39,144.78,59256.0,140.7998,141.1504,140.6245,141.0043,59256.0
2022-07-15 10:30:00,144.86,144.93,144.72,144.78,17462.0,141.0823,141.1504,140.9459,141.0043,17462.0
2022-07-15 10:35:00,144.8,144.8,144.36,144.38,51212.0,141.0238,141.0238,140.5953,140.6148,51212.0
2022-07-15 10:40:00,144.41,144.47,144.18,144.18,28938.0,140.644,140.7024,140.42,140.42,28938.0
2022-07-15 10:45:00,144.16,144.38,144.0,144.35,31371.0,140.4005,140.6148,140.2447,140.5856,31371.0
2022-07-15 10:50:00,144.33,144.48,144.27,144.37,20182.0,140.5661,140.7122,140.5076,140.605,20182.0
2022-07-15 10:55:00,144.34,144.66,144.28,144.6,11705.0,140.5758,140.8875,140.5174,140.829,11705.0
2022-07-15 11:00:00,144.58,144.77,144.47,144.7,22348.0,140.8096,140.9946,140.7024,140.9264,22348.0
2022-07-15 11:05:00,144.72,145.08,144.66,145.05,17488.0,140.9459,141.2965,140.8875,141.2673,17488.0
2022-07-15 11:10:00,145.07,145.25,144.99,145.25,35930.0,141.2868,141.4621,141.2089,141.4621,35930.0
2022-07-15 11:15:00,145.28,145.41,145.15,145.27,22303.0,141.4913,141.6179,141.3647,141.4816,22303.0
2022-07-15 11:20:00,145.28,145.42,145.26,145.35,27324.0,141.4913,141.6276,141.4718,141.5595,27324.0
2022-07-15 11:25:00,145.35,145.49,145.24,145.24,21932.0,141.5595,141.6958,141.4523,141.4523,21932.0
2022-07-15 11:30:00,145.25,145.37,145.11,145.21,17856.0,141.4621,141.579,141.3257,141.4231,17856.0
2022-07-15 11:35:00,145.18,145.33,145.1,145.23,13016.0,141.3939,141.54,141.316,141.4426,13016.0
2022-07-15 11:40:00,145.21,145.23,145.09,145.2,18771.0,141.4231,141.4426,141.3063,141.4134,18771.0
2022-07-15 11:45:00,145.19,145.39,145.11,145.32,12936.0,141.4036,141.5984,141.3257,141.5303,12936.0
2022-07-15 11:50:00,145.26,145.32,145.14,145.2,20738.0,141.4718,141.5303,141.355,141.4134,20738.0
2022-07-15 11:55:00,145.19,145.3,145.16,145.2,51445.0,141.4036,141.5108,141.3744,141.4134,51445.0
2022-07-15 12:00:00,145.19,145.33,145.02,145.27,51368.0,141.4036,141.54,141.2381,141.4816,51368.0
2022-07-15 12:05:00,145.28,145.28,144.95,145.01,16377.0,141.4913,141.4913,141.1699,141.2283,16377.0
2022-07-15 12:10:00,145.01,145.08,144.89,145.03,21508.0,141.2283,141.2965,141.1115,141.2478,21508.0
2022-07-15 12:15:00,144.98,145.01,144.81,145.0,13948.0,141.1991,141.2283,141.0336,141.2186,13948.0
2022-07-15 12:20:00,145.0,145.09,144.93,144.94,21126.0,141.2186,141.3063,141.1504,141.1602,21126.0
2022-07-15 12:25:00,144.93,145.05,144.92,145.05,10305.0,141.1504,141.2673,141.1407,141.2673,10305.0
2022-07-15 12:30:00,145.03,145.07,144.78,144.85,24240.0,141.2478,141.2868,141.0043,141.0725,24240.0
2022-07-15 12:35:00,144.84,144.98,144.79,144.93,12713.0,141.0628,141.1991,141.0141,141.1504,12713.0
2022-07-15 12:40:00,144.91,145.04,144.76,145.01,56340.0,141.1309,141.2576,140.9849,141.2283,56340.0
2022-07-15 12:45:00,145.01,145.16,144.98,145.13,22963.0,141.2283,141.3744,141.1991,141.3452,22963.0
2022-07-15 12:50:00,145.13,145.21,145.0,145.07,25432.0,141.3452,141.4231,141.2186,141.2868,25432.0
2022-07-15 12:55:00,145.06,145.17,145.03,145.11,10791.0,141.277,141.3842,141.2478,141.3257,10791.0
2022-07-15 13:00:00,145.11,145.2,145.07,145.17,14267.0,141.3257,141.4134,141.2868,141.3842,14267.0
2022-07-15 13:05:00,145.16,145.28,145.14,145.28,12015.0,141.3744,141.4913,141.355,141.4913,12015.0
2022-07-15 13:10:00,145.25,145.37,145.24,145.34,15872.0,141.4621,141.579,141.4523,141.5497,15872.0
2022-07-15 13:15:00,145.33,145.36,145.21,145.34,22784.0,141.54,141.5692,141.4231,141.5497,22784.0
2022-07-15 13:20:00,145.36,145.44,145.28,145.33,26651.0,141.5692,141.6471,141.4913,141.54,26651.0
2022-07-15 13:25:00,145.33,145.45,145.28,145.45,10048.0,141.54,141.6569,141.4913,141.6569,10048.0
2022-07-15 13:30:00,145.44,145.5,145.37,145.43,12712.0,141.6471,141.7056,141.579,141.6374,12712.0
2022-07-15 13:35:00,145.42,145.48,145.36,145.42,15357.0,141.6276,141.6861,141.5692,141.6276,15357.0
2022-07-15 13:40:00,145.41,145.44,145.3,145.33,13258.0,141.6179,141.6471,141.5108,141.54,13258.0
2022-07-15 13:45:00,145.33,145.41,145.25,145.28,17957.0,141.54,141.6179,141.4621,141.4913,17957.0
2022-07-15 13:50:00,145.27,145.38,145.21,145.21,50598.0,141.4816,141.5887,141.4231,141.4231,50598.0
2022-07-15 13:55:00,145.21,145.38,145.16,145.38,29050.0,141.4231,141.5887,141.3744,141.5887,29050.0
2022-07-15 14:00:00,145.38,145.44,145.21,145.28,16058.0,141.5887,141.6471,141.4231,141.4913,16058.0
2022-07-15 14:05:00,145.28,145.38,145.27,145.32,11688.0,141.4913,141.5887,141.4816,141.5303,11688.0
2022-07-15 14:10:00,145.33,145.35,145.23,145.32,8661.0,141.54,141.5595,141.4426,141.5303,8661.0
2022-07-15 14:15:00,145.32,145.37,145.25,145.34,8137.0,141.5303,141.579,141.4621,141.5497,8137.0
2022-07-15 14:20:00,145.34,145.34,145.09,145.12,21163.0,141.5497,141.5497,141.3063,141.3355,21163.0
2022-07-15 14:25:00,145.15,145.21,144.99,145.2,43309.0,141.3647,141.4231,141.2089,141.4134,43309.0
2022-07-15 14:30:00,145.19,145.24,145.12,145.16,12623.0,141.4036,141.4523,141.3355,141.3744,12623.0
2022-07-15 14:35:00,145.16,145.19,145.07,145.09,13895.0,141.3744,141.4036,141.2868,141.3063,13895.0
2022-07-15 14:40:00,145.1,145.16,145.07,145.14,16656.0,141.316,141.3744,141.2868,141.355,16656.0
2022-07-15 14:45:00,145.13,145.25,145.12,145.23,26014.0,141.3452,141.4621,141.3355,141.4426,26014.0
2022-07-15 14:50:00,145.23,145.26,145.15,145.16,20950.0,141.4426,141.4718,141.3647,141.3744,20950.0
2022-07-15 14:55:00,145.16,145.16,144.98,144.99,38689.0,141.3744,141.3744,141.1991,141.2089,38689.0
2022-07-15 15:00:00,145.0,145.01,144.84,144.98,21970.0,141.2186,141.2283,141.0628,141.1991,21970.0
2022-07-15 15:05:00,144.97,144.98,144.86,144.96,11202.0,141.1894,141.1991,141.0823,141.1796,11202.0
2022-07-15 15:10:00,144.94,144.97,144.8,144.8,18538.0,141.1602,141.1894,141.0238,141.0238,18538.0
2022-07-15 15:15:00,144.81,144.9,144.79,144.82,15613.0,141.0336,141.1212,141.0141,141.0433,15613.0
2022-07-15 15:20:00,144.83,144.99,144.83,144.9,16939.0,141.053,141.2089,141.053,141.1212,16939.0
2022-07-15 15:25:00,144.87,144.99,144.86,144.94,17510.0,141.092,141.2089,141.0823,141.1602,17510.0
2022-07-15 15:30:00,144.93,144.96,144.63,144.7,52366.0,141.1504,141.1796,140.8583,140.9264,52366.0
2022-07-15 15:35:00,144.71,144.87,144.62,144.7,42519.0,140.9362,141.092,140.8485,140.9264,42519.0
2022-07-15 15:40:00,144.71,144.81,144.66,144.8,33635.0,140.9362,141.0336,140.8875,141.0238,33635.0
2022-07-15 15:45:00,144.78,144.79,144.55,144.56,79190.0,141.0043,141.0141,140.7803,140.7901,79190.0
2022-07-15 15:50:00,144.57,144.73,144.33,144.58,198805.0,140.7998,140.9556,140.5661,140.8096,198805.0
2022-07-15 15:55:00,144.58,144.91,144.58,144.83,232171.0,140.8096,141.1309,140.8096,141.053,232171.0
2022-07-18 09:30:00,146.82,147.67,146.56,147.47,155869.0,142.9911,143.819,142.7379,143.6242,155869.0
2022-07-18 09:35:00,147.43,147.76,147.04,147.29,95886.0,143.5852,143.9066,143.2054,143.4489,95886.0
2022-07-18 09:40:00,147.27,147.49,146.95,147.34,162593.0,143.4294,143.6437,143.1177,143.4976,162593.0
2022-07-18 09:45:00,147.36,147.63,147.22,147.62,89973.0,143.5171,143.78,143.3807,143.7703,89973.0
2022-07-18 09:50:00,147.62,147.87,147.54,147.87,132620.0,143.7703,144.0138,143.6924,144.0138,132620.0
2022-07-18 09:55:00,147.9,148.14,147.82,147.85,75857.0,144.043,144.2767,143.9651,143.9943,75857.0
2022-07-18 10:00:00,147.86,147.95,147.42,147.57,33084.0,144.004,144.0917,143.5755,143.7216,33084.0
2022-07-18 10:05:00,147.64,147.64,147.31,147.47,28230.0,143.7898,143.7898,143.4684,143.6242,28230.0
2022-07-18 10:10:00,147.46,147.47,147.0,147.1,42581.0,143.6144,143.6242,143.1664,143.2638,42581.0
2022-07-18 10:15:00,147.09,147.29,146.96,147.21,13746.0,143.2541,143.4489,143.1275,143.371,13746.0
2022-07-18 10:20:00,147.17,147.43,147.15,147.32,25910.0,143.332,143.5852,143.3125,143.4781,25910.0
2022-07-18 10:25:00,147.34,147.35,147.17,147.27,9578.0,143.4976,143.5073,143.332,143.4294,9578.0
2022-07-18 10:30:00,147.28,147.72,147.28,147.68,29575.0,143.4391,143.8677,143.4391,143.8287,29575.0
2022-07-18 10:35:00,147.69,147.75,147.4,147.46,21806.0,143.8384,143.8969,143.556,143.6144,21806.0
2022-07-18 10:40:00,147.52,147.67,147.47,147.53,12254.0,143.6729,143.819,143.6242,143.6826,12254.0
2022-07-18 10:45:00,147.53,147.53,147.21,147.44,18332.0,143.6826,143.6826,143.371,143.595,18332.0
2022-07-18 10:50:00,147.42,147.63,147.34,147.58,17026.0,143.5755,143.78,143.4976,143.7313,17026.0
2022-07-18 10:55:00,147.59,147.87,147.52,147.78,11269.0,143.7411,144.0138,143.6729,143.9261,11269.0
2022-07-18 11:00:00,147.78,147.89,147.71,147.84,24481.0,143.9261,144.0332,143.8579,143.9845,24481.0
2022-07-18 11:05:00,147.83,147.98,147.76,147.81,15278.0,143.9748,144.1209,143.9066,143.9553,15278.0
2022-07-18 11:10:00,147.86,147.87,147.69,147.79,12095.0,144.004,144.0138,143.8384,143.9358,12095.0
2022-07-18 11:15:00,147.79,148.02,147.75,147.96,11532.0,143.9358,144.1598,143.8969,144.1014,11532.0
2022-07-18 11:20:00,148.01,148.16,147.93,148.11,19533.0,144.1501,144.2962,144.0722,144.2475,19533.0
2022-07-18 11:25:00,148.12,148.31,148.04,148.21,54687.0,144.2572,144.4423,144.1793,144.3449,54687.0
2022-07-18 11:30:00,148.22,148.38,148.07,148.34,30028.0,144.3546,144.5105,144.2085,144.4715,30028.0
2022-07-18 11:35:00,148.34,148.46,148.28,148.45,25703.0,144.4715,144.5884,144.4131,144.5786,25703.0
2022-07-18 11:40:00,148.45,148.51,148.35,148.46,32278.0,144.5786,144.6371,144.4812,144.5884,32278.0
2022-07-18 11:45:00,148.46,148.48,148.27,148.28,25071.0,144.5884,144.6078,144.4033,144.4131,25071.0
2022-07-18 11:50:00,148.3,148.46,148.22,148.45,30114.0,144.4325,144.5884,144.3546,144.5786,30114.0
2022-07-18 11:55:00,148.47,148.54,148.39,148.5,42396.0,144.5981,144.6663,144.5202,144.6273,42396.0
2022-07-18 12:00:00,148.5,148.52,148.39,148.44,64768.0,144.6273,144.6468,144.5202,144.5689,64768.0
2022-07-18 12:05:00,148.44,148.54,148.32,148.39,74860.0,144.5689,144.6663,144.452,144.5202,74860.0
2022-07-18 12:10:00,148.4,148.57,148.38,148.47,16512.0,144.5299,144.6955,144.5105,144.5981,16512.0
2022-07-18 12:15:00,148.46,148.57,148.41,148.47,20316.0,144.5884,144.6955,144.5397,144.5981,20316.0
2022-07-18 12:20:00,148.47,148.55,148.45,148.51,13302.0,144.5981,144.676,144.5786,144.6371,13302.0
2022-07-18 12:25:00,148.5,148.51,148.35,148.39,21519.0,144.6273,144.6371,144.4812,144.5202,21519.0
2022-07-18 12:30:00,148.4,148.4,148.21,148.21,15951.0,144.5299,144.5299,144.3449,144.3449,15951.0
2022-07-18 12:35:00,148.19,148.29,148.14,148.29,13758.0,144.3254,144.4228,144.2767,144.4228,13758.0
2022-07-18 12:40:00,148.28,148.31,148.22,148.26,14572.0,144.4131,144.4423,144.3546,144.3936,14572.0
2022-07-18 12:45:00,148.27,148.33,148.21,148.25,14390.0,144.4033,144.4618,144.3449,144.3838,14390.0
2022-07-18 12:50:00,148.25,148.26,148.08,148.08,31604.0,144.3838,144.3936,144.2183,144.2183,31604.0
2022-07-18 12:55:00,148.09,148.14,148.02,148.09,28268.0,144.228,144.2767,144.1598,144.228,28268.0
2022-07-18 13:00:00,148.09,148.25,148.09,148.22,15707.0,144.228,144.3838,144.228,144.3546,15707.0
2022-07-18 13:05:00,148.25,148.28,148.15,148.19,20708.0,144.3838,144.4131,144.2865,144.3254,20708.0
2022-07-18 13:10:00,148.18,148.23,148.13,148.22,20429.0,144.3157,144.3644,144.267,144.3546,20429.0
2022-07-18 13:15:00,148.22,148.23,147.99,147.99,16690.0,144.3546,144.3644,144.1306,144.1306,16690.0
2022-07-18 13:20:00,148.0,148.04,147.82,147.98,13904.0,144.1404,144.1793,143.9651,144.1209,13904.0
2022-07-18 13:25:00,148.0,148.18,148.0,148.14,14385.0,144.1404,144.3157,144.1404,144.2767,14385.0
2022-07-18 13:30:00,148.14,148.16,147.65,147.65,29060.0,144.2767,144.2962,143.7995,143.7995,29060.0
2022-07-18 13:35:00,147.62,147.66,147.42,147.49,22008.0,143.7703,143.8092,143.5755,143.6437,22008.0
2022-07-18 13:40:00,147.5,147.56,147.34,147.36,31114.0,143.6534,143.7118,143.4976,143.5171,31114.0
2022-07-18 13:45:00,147.35,147.44,147.11,147.11,23353.0,143.5073,143.595,143.2736,143.2736,23353.0
2022-07-18 13:50:00,147.14,147.2,147.08,147.13,25409.0,143.3028,143.3612,143.2444,143.2931,25409.0
2022-07-18 13:55:00,147.11,147.11,146.49,146.66,41339.0,143.2736,143.2736,142.6697,142.8353,41339.0
2022-07-18 14:00:00,146.63,146.74,146.41,146.58,34742.0,142.8061,142.9132,142.5918,142.7574,34742.0
2022-07-18 14:05:00,146.59,146.62,146.37,146.46,22894.0,142.7671,142.7964,142.5529,142.6405,22894.0
2022-07-18 14:10:00,146.47,146.68,146.38,146.66,33904.0,142.6503,142.8548,142.5626,142.8353,33904.0
2022-07-18 14:15:00,146.67,146.83,146.65,146.77,18756.0,142.8451,143.0009,142.8256,142.9424,18756.0
2022-07-18 14:20:00,146.76,146.84,146.6,146.6,12112.0,142.9327,143.0106,142.7769,142.7769,12112.0
2022-07-18 14:25:00,146.6,146.64,146.28,146.35,31481.0,142.7769,142.8158,142.4652,142.5334,31481.0
2022-07-18 14:30:00,146.33,146.43,146.24,146.42,46022.0,142.5139,142.6113,142.4263,142.6016,46022.0
2022-07-18 14:35:00,146.4,146.59,146.34,146.47,36450.0,142.5821,142.7671,142.5237,142.6503,36450.0
2022-07-18 14:40:00,146.48,146.49,145.95,146.0,36080.0,142.66,142.6697,142.1438,142.1925,36080.0
2022-07-18 14:45:00,146.01,146.1,145.92,146.02,16108.0,142.2023,142.2899,142.1146,142.212,16108.0
2022-07-18 14:50:00,146.02,146.02,145.57,145.71,40550.0,142.212,142.212,141.7737,141.9101,40550.0
2022-07-18 14:55:00,145.72,145.72,145.53,145.64,32841.0,141.9198,141.9198,141.7348,141.8419,32841.0
2022-07-18 15:00:00,145.6,145.8,145.51,145.65,25467.0,141.803,141.9977,141.7153,141.8517,25467.0
2022-07-18 15:05:00,145.68,145.99,145.67,145.92,37075.0,141.8809,142.1828,141.8711,142.1146,37075.0
2022-07-18 15:10:00,145.93,145.98,145.74,145.94,44470.0,142.1243,142.173,141.9393,142.1341,44470.0
2022-07-18 15:15:00,145.99,146.05,145.87,146.01,21526.0,142.1828,142.2412,142.0659,142.2023,21526.0
2022-07-18 15:20:00,146.0,146.16,145.83,145.88,23717.0,142.1925,142.3484,142.027,142.0757,23717.0
2022-07-18 15:25:00,145.9,145.92,145.55,145.55,34562.0,142.0951,142.1146,141.7543,141.7543,34562.0
2022-07-18 15:30:00,145.55,145.55,145.29,145.37,45961.0,141.7543,141.7543,141.501,141.579,45961.0
2022-07-18 15:35:00,145.37,145.45,145.08,145.1,48142.0,141.579,141.6569,141.2965,141.316,48142.0
2022-07-18 15:40:00,145.1,145.19,144.98,145.07,62292.0,141.316,141.4036,141.1991,141.2868,62292.0
2022-07-18 15:45:00,145.07,145.07,144.74,144.75,119294.0,141.2868,141.2868,140.9654,140.9751,119294.0
2022-07-18 15:50:00,144.75,145.2,144.7,145.17,176851.0,140.9751,141.4134,140.9264,141.3842,176851.0
2022-07-18 15:55:00,145.17,145.36,145.08,145.26,208810.0,141.3842,141.5692,141.2965,141.4718,208810.0
2022-07-19 09:30:00,147.39,147.66,147.15,147.2,132424.0,143.5463,143.8092,143.3125,143.3612,132424.0
2022-07-19 09:35:00,147.19,147.39,146.89,147.05,112758.0,143.3515,143.5463,143.0593,143.2151,112758.0
2022-07-19 09:40:00,147.07,147.17,146.54,146.77,138708.0,143.2346,143.332,142.7184,142.9424,138708.0
2022-07-19 09:45:00,146.77,146.82,146.14,146.46,94341.0,142.9424,142.9911,142.3289,142.6405,94341.0
2022-07-19 09:50:00,146.46,146.71,146.4,146.68,55589.0,142.6405,142.884,142.5821,142.8548,55589.0
2022-07-19 09:55:00,146.69,147.17,146.59,147.13,28813.0,142.8645,143.332,142.7671,143.2931,28813.0
2022-07-19 10:00:00,147.17,147.22,146.94,146.97,40284.0,143.332,143.3807,143.108,143.1372,40284.0
2022-07-19 10:05:00,146.98,146.98,146.37,146.58,33462.0,143.147,143.147,142.5529,142.7574,33462.0
2022-07-19 10:10:00,146.6,147.08,146.45,146.75,66921.0,142.7769,143.2444,142.6308,142.923,66921.0
2022-07-19 10:15:00,146.71,146.71,146.36,146.61,33302.0,142.884,142.884,142.5431,142.7866,33302.0
2022-07-19 10:20:00,146.57,147.13,146.57,146.91,24563.0,142.7477,143.2931,142.7477,143.0788,24563.0
2022-07-19 10:25:00,146.89,147.57,146.89,147.47,39935.0,143.0593,143.7216,143.0593,143.6242,39935.0
2022-07-19 10:30:00,147.46,147.57,147.33,147.35,24957.0,143.6144,143.7216,143.4878,143.5073,24957.0
2022-07-19 10:35:00,147.35,147.47,147.26,147.34,43354.0,143.5073,143.6242,143.4197,143.4976,43354.0
2022-07-19 10:40:00,147.35,147.52,147.22,147.44,27718.0,143.5073,143.6729,143.3807,143.595,27718.0
2022-07-19 10:45:00,147.48,147.68,147.44,147.67,18025.0,143.6339,143.8287,143.595,143.819,18025.0
2022-07-19 10:50:00,147.68,147.86,147.62,147.8,14706.0,143.8287,144.004,143.7703,143.9456,14706.0
2022-07-19 10:55:00,147.81,147.85,147.65,147.76,15369.0,143.9553,143.9943,143.7995,143.9066,15369.0
2022-07-19 11:00:00,147.79,148.04,147.79,147.93,29463.0,143.9358,144.1793,143.9358,144.0722,29463.0
2022-07-19 11:05:00,147.94,147.99,147.78,147.87,15011.0,144.0819,144.1306,143.9261,144.0138,15011.0
2022-07-19 11:10:00,147.88,147.99,147.78,147.94,10823.0,144.0235,144.1306,143.9261,144.0819,10823.0
2022-07-19 11:15:00,147.92,147.97,147.63,147.64,18397.0,144.0625,144.1111,143.78,143.7898,18397.0
2022-07-19 11:20:00,147.65,147.71,147.55,147.71,13253.0,143.7995,143.8579,143.7021,143.8579,13253.0
2022-07-19 11:25:00,147.76,148.01,147.74,147.91,16846.0,143.9066,144.1501,143.8871,144.0527,16846.0
2022-07-19 11:30:00,147.91,148.16,147.91,148.14,25981.0,144.0527,144.2962,144.0527,144.2767,25981.0
2022-07-19 11:35:00,148.14,148.27,148.02,148.04,12312.0,144.2767,144.4033,144.1598,144.1793,12312.0
2022-07-19 11:40:00,148.06,148.15,147.94,148.14,17787.0,144.1988,144.2865,144.0819,144.2767,17787.0
2022-07-19 11:45:00,148.13,148.16,147.97,147.97,9976.0,144.267,144.2962,144.1111,144.1111,9976.0
2022-07-19 11:50:00,147.99,148.21,147.99,148.18,5968.0,144.1306,144.3449,144.1306,144.3157,5968.0
2022-07-19 11:55:00,148.23,148.41,148.2,148.41,25437.0,144.3644,144.5397,144.3351,144.5397,25437.0
2022-07-19 12:00:00,148.41,148.42,148.15,148.2,27284.0,144.5397,144.5494,144.2865,144.3351,27284.0
2022-07-19 12:05:00,148.19,148.27,148.07,148.23,28905.0,144.3254,144.4033,144.2085,144.3644,28905.0
2022-07-19 12:10:00,148.22,148.34,148.22,148.26,13615.0,144.3546,144.4715,144.3546,144.3936,13615.0
2022-07-19 12:15:00,148.26,148.37,148.2,148.36,9368.0,144.3936,144.5007,144.3351,144.491,9368.0
2022-07-19 12:20:00,148.37,148.55,148.36,148.55,17089.0,144.5007,144.676,144.491,144.676,17089.0
2022-07-19 12:25:00,148.54,148.55,148.48,148.52,12396.0,144.6663,144.676,144.6078,144.6468,12396.0
2022-07-19 12:30:00,148.53,148.73,148.5,148.65,39644.0,144.6565,144.8513,144.6273,144.7734,39644.0
2022-07-19 12:35:00,148.62,148.62,148.44,148.49,28320.0,144.7442,144.7442,144.5689,144.6176,28320.0
2022-07-19 12:40:00,148.47,148.56,148.45,148.52,13368.0,144.5981,144.6858,144.5786,144.6468,13368.0
2022-07-19 12:45:00,148.54,148.68,148.52,148.62,11412.0,144.6663,144.8026,144.6468,144.7442,11412.0
2022-07-19 12:50:00,148.62,148.66,148.48,148.54,20163.0,144.7442,144.7832,144.6078,144.6663,20163.0
2022-07-19 12:55:00,148.51,148.7,148.5,148.69,11952.0,144.6371,144.8221,144.6273,144.8124,11952.0
2022-07-19 13:00:00,148.69,148.71,148.62,148.67,37680.0,144.8124,144.8318,144.7442,144.7929,37680.0
2022-07-19 13:05:00,148.67,148.69,148.58,148.59,12025.0,144.7929,144.8124,144.7052,144.715,12025.0
2022-07-19 13:10:00,148.6,148.71,148.6,148.67,9197.0,144.7247,144.8318,144.7247,144.7929,9197.0
2022-07-19 13:15:00,148.64,148.72,148.59,148.61,6753.0,144.7637,144.8416,144.715,144.7345,6753.0
2022-07-19 13:20:00,148.6,148.73,148.56,148.72,12356.0,144.7247,144.8513,144.6858,144.8416,12356.0
2022-07-19 13:25:00,148.72,148.84,148.72,148.82,6307.0,144.8416,144.9585,144.8416,144.939,6307.0
2022-07-19 13:30:00,148.84,149.03,148.84,149.02,21321.0,144.9585,145.1435,144.9585,145.1338,21321.0
2022-07-19 13:35:00,149.03,149.27,149.0,149.25,30060.0,145.1435,145.3772,145.1143,145.3578,30060.0
2022-07-19 13:40:00,149.27,149.41,149.23,149.39,49906.0,145.3772,145.5136,145.3383,145.4941,49906.0
2022-07-19 13:45:00,149.41,149.48,149.35,149.42,15539.0,145.5136,145.5818,145.4552,145.5233,15539.0
2022-07-19 13:50:00,149.43,149.48,149.36,149.38,29187.0,145.5331,145.5818,145.4649,145.4844,29187.0
2022-07-19 13:55:00,149.36,149.59,149.35,149.57,33647.0,145.4649,145.6889,145.4552,145.6694,33647.0
2022-07-19 14:00:00,149.58,149.78,149.56,149.76,65447.0,145.6792,145.8739,145.6597,145.8545,65447.0
2022-07-19 14:05:00,149.76,149.94,149.73,149.91,59744.0,145.8545,146.0298,145.8252,146.0006,59744.0
2022-07-19 14:10:00,149.91,149.92,149.66,149.69,30311.0,146.0006,146.0103,145.7571,145.7863,30311.0
2022-07-19 14:15:00,149.68,149.77,149.57,149.76,36608.0,145.7766,145.8642,145.6694,145.8545,36608.0
2022-07-19 14:20:00,149.78,149.79,149.5,149.56,29179.0,145.8739,145.8837,145.6012,145.6597,29179.0
2022-07-19 14:25:00,149.57,149.6,149.36,149.39,24393.0,145.6694,145.6986,145.4649,145.4941,24393.0
2022-07-19 14:30:00,149.39,149.55,149.39,149.48,26734.0,145.4941,145.6499,145.4941,145.5818,26734.0
2022-07-19 14:35:00,149.47,149.58,149.46,149.49,18330.0,145.572,145.6792,145.5623,145.5915,18330.0
2022-07-19 14:40:00,149.47,149.62,149.45,149.57,29175.0,145.572,145.7181,145.5526,145.6694,29175.0
2022-07-19 14:45:00,149.56,149.56,149.26,149.38,52037.0,145.6597,145.6597,145.3675,145.4844,52037.0
2022-07-19 14:50:00,149.43,149.6,149.33,149.57,29969.0,145.5331,145.6986,145.4357,145.6694,29969.0
2022-07-19 14:55:00,149.58,149.61,149.5,149.58,18917.0,145.6792,145.7084,145.6012,145.6792,18917.0
2022-07-19 15:00:00,149.61,149.61,149.45,149.54,14860.0,145.7084,145.7084,145.5526,145.6402,14860.0
2022-07-19 15:05:00,149.53,149.8,149.52,149.8,13040.0,145.6305,145.8934,145.6207,145.8934,13040.0
2022-07-19 15:10:00,149.8,149.8,149.62,149.7,18191.0,145.8934,145.8934,145.7181,145.796,18191.0
2022-07-19 15:15:00,149.7,149.78,149.58,149.72,31581.0,145.796,145.8739,145.6792,145.8155,31581.0
2022-07-19 15:20:00,149.74,149.75,149.52,149.6,35528.0,145.835,145.8447,145.6207,145.6986,35528.0
2022-07-19 15:25:00,149.6,149.67,149.55,149.57,45379.0,145.6986,145.7668,145.6499,145.6694,45379.0
2022-07-19 15:30:00,149.56,149.62,149.32,149.32,71980.0,145.6597,145.7181,145.4259,145.4259,71980.0
2022-07-19 15:35:00,149.31,149.49,149.31,149.47,49923.0,145.4162,145.5915,145.4162,145.572,49923.0
2022-07-19 15:40:00,149.45,149.71,149.45,149.71,94055.0,145.5526,145.8058,145.5526,145.8058,94055.0
2022-07-19 15:45:00,149.7,149.83,149.57,149.59,95204.0,145.796,145.9226,145.6694,145.6889,95204.0
2022-07-19 15:50:00,149.58,149.75,149.45,149.6,250028.0,145.6792,145.8447,145.5526,145.6986,250028.0
2022-07-19 15:55:00,149.59,149.83,149.59,149.65,394018.0,145.6889,145.9226,145.6889,145.7473,394018.0
2022-07-20 09:30:00,150.0,150.58,149.85,150.4,94066.0,146.0882,146.6531,145.9421,146.4778,94066.0
2022-07-20 09:35:00,150.44,151.03,150.44,150.67,97753.0,146.5167,147.0913,146.5167,146.7407,97753.0
2022-07-20 09:40:00,150.67,150.82,150.4,150.78,97533.0,146.7407,146.8868,146.4778,146.8479,97533.0
2022-07-20 09:45:00,150.8,150.94,150.47,150.65,67760.0,146.8673,147.0037,146.546,146.7213,67760.0
2022-07-20 09:50:00,150.65,150.96,150.41,150.42,62248.0,146.7213,147.0232,146.4875,146.4973,62248.0
2022-07-20 09:55:00,150.43,150.53,149.8,149.86,82581.0,146.507,146.6044,145.8934,145.9519,82581.0
2022-07-20 10:00:00,149.88,150.09,149.67,150.03,81763.0,145.9713,146.1759,145.7668,146.1174,81763.0
2022-07-20 10:05:00,150.03,150.53,149.62,150.53,74970.0,146.1174,146.6044,145.7181,146.6044,74970.0
2022-07-20 10:10:00,150.54,150.87,150.39,150.87,40793.0,146.6141,146.9355,146.468,146.9355,40793.0
2022-07-20 10:15:00,150.86,150.86,150.5,150.75,50840.0,146.9258,146.9258,146.5752,146.8186,50840.0
2022-07-20 10:20:00,150.77,151.14,150.67,151.1,49369.0,146.8381,147.1985,146.7407,147.1595,49369.0
2022-07-20 10:25:00,151.14,151.43,151.04,151.39,60067.0,147.1985,147.4809,147.1011,147.442,60067.0
2022-07-20 10:30:00,151.39,151.81,151.26,151.6,66041.0,147.442,147.851,147.3153,147.6465,66041.0
2022-07-20 10:35:00,151.59,151.93,151.57,151.79,49450.0,147.6367,147.9679,147.6173,147.8315,49450.0
2022-07-20 10:40:00,151.82,151.91,151.6,151.91,68048.0,147.8607,147.9484,147.6465,147.9484,68048.0
2022-07-20 10:45:00,151.92,152.22,151.85,152.08,48767.0,147.9581,148.2503,147.89,148.114,48767.0
2022-07-20 10:50:00,152.1,152.42,152.04,152.4,88737.0,148.1334,148.4451,148.075,148.4256,88737.0
2022-07-20 10:55:00,152.39,152.44,152.3,152.44,47881.0,148.4159,148.4646,148.3282,148.4646,47881.0
2022-07-20 11:00:00,152.44,152.44,151.9,151.96,42749.0,148.4646,148.4646,147.9387,147.9971,42749.0
2022-07-20 11:05:00,151.95,152.01,151.82,151.91,29399.0,147.9874,148.0458,147.8607,147.9484,29399.0
2022-07-20 11:10:00,151.93,151.99,151.69,151.78,44696.0,147.9679,148.0263,147.7341,147.8218,44696.0
2022-07-20 11:15:00,151.79,151.83,151.6,151.66,28984.0,147.8315,147.8705,147.6465,147.7049,28984.0
2022-07-20 11:20:00,151.67,151.72,151.5,151.62,45751.0,147.7147,147.7634,147.5491,147.666,45751.0
2022-07-20 11:25:00,151.6,152.05,151.59,151.93,31498.0,147.6465,148.0847,147.6367,147.9679,31498.0
2022-07-20 11:30:00,151.95,152.06,151.89,152.01,32557.0,147.9874,148.0945,147.9289,148.0458,32557.0
2022-07-20 11:35:00,151.98,152.1,151.79,151.91,40030.0,148.0166,148.1334,147.8315,147.9484,40030.0
2022-07-20 11:40:00,151.91,152.0,151.79,151.96,39770.0,147.9484,148.0361,147.8315,147.9971,39770.0
2022-07-20 11:45:00,151.97,152.11,151.97,152.03,18208.0,148.0068,148.1432,148.0068,148.0653,18208.0
2022-07-20 11:50:00,152.04,152.3,152.03,152.25,20898.0,148.075,148.3282,148.0653,148.2795,20898.0
2022-07-20 11:55:00,152.19,152.23,152.12,152.12,18948.0,148.2211,148.2601,148.1529,148.1529,18948.0
2022-07-20 12:00:00,152.09,152.27,152.03,152.21,16987.0,148.1237,148.299,148.0653,148.2406,16987.0
2022-07-20 12:05:00,152.18,152.36,152.18,152.33,23638.0,148.2114,148.3867,148.2114,148.3574,23638.0
2022-07-20 12:10:00,152.33,152.36,152.19,152.27,13522.0,148.3574,148.3867,148.2211,148.299,13522.0
2022-07-20 12:15:00,152.29,152.36,152.06,152.36,59363.0,148.3185,148.3867,148.0945,148.3867,59363.0
2022-07-20 12:20:00,152.38,152.42,152.16,152.23,23148.0,148.4061,148.4451,148.1919,148.2601,23148.0
2022-07-20 12:25:00,152.23,152.27,152.12,152.12,23188.0,148.2601,148.299,148.1529,148.1529,23188.0
2022-07-20 12:30:00,152.11,152.36,152.11,152.31,35088.0,148.1432,148.3867,148.1432,148.338,35088.0
2022-07-20 12:35:00,152.28,152.44,152.28,152.36,14246.0,148.3087,148.4646,148.3087,148.3867,14246.0
2022-07-20 12:40:00,152.37,152.43,151.65,151.74,40285.0,148.3964,148.4548,147.6952,147.7828,40285.0
2022-07-20 12:45:00,151.74,151.74,151.17,151.4,46146.0,147.7828,147.7828,147.2277,147.4517,46146.0
2022-07-20 12:50:00,151.37,151.78,151.35,151.67,19375.0,147.4225,147.8218,147.403,147.7147,19375.0
2022-07-20 12:55:00,151.63,151.96,151.6,151.87,21988.0,147.6757,147.9971,147.6465,147.9094,21988.0
2022-07-20 13:00:00,151.9,151.93,151.37,151.39,113162.0,147.9387,147.9679,147.4225,147.442,113162.0
2022-07-20 13:05:00,151.39,151.61,151.12,151.32,79631.0,147.442,147.6562,147.179,147.3738,79631.0
2022-07-20 13:10:00,151.32,151.32,150.9,151.05,66503.0,147.3738,147.3738,146.9647,147.1108,66503.0
2022-07-20 13:15:00,151.05,151.19,150.86,151.18,33871.0,147.1108,147.2472,146.9258,147.2374,33871.0
2022-07-20 13:20:00,151.19,151.21,150.98,151.05,25141.0,147.2472,147.2667,147.0427,147.1108,25141.0
2022-07-20 13:25:00,151.02,151.47,150.97,151.44,27029.0,147.0816,147.5199,147.0329,147.4907,27029.0
2022-07-20 13:30:00,151.43,151.71,151.4,151.61,40260.0,147.4809,147.7536,147.4517,147.6562,40260.0
2022-07-20 13:35:00,151.58,151.63,151.35,151.62,26831.0,147.627,147.6757,147.403,147.666,26831.0
2022-07-20 13:40:00,151.61,151.67,151.53,151.57,19344.0,147.6562,147.7147,147.5783,147.6173,19344.0
2022-07-20 13:45:00,151.6,151.61,151.27,151.29,29251.0,147.6465,147.6562,147.3251,147.3446,29251.0
2022-07-20 13:50:00,151.29,151.45,151.23,151.38,21207.0,147.3446,147.5004,147.2861,147.4322,21207.0
2022-07-20 13:55:00,151.39,151.41,150.93,151.0,55228.0,147.442,147.4614,146.994,147.0621,55228.0
2022-07-20 14:00:00,150.95,151.35,150.95,151.34,43359.0,147.0134,147.403,147.0134,147.3933,43359.0
2022-07-20 14:05:00,151.35,151.47,151.28,151.47,24758.0,147.403,147.5199,147.3348,147.5199,24758.0
2022-07-20 14:10:00,151.48,151.49,151.22,151.34,72486.0,147.5296,147.5394,147.2764,147.3933,72486.0
2022-07-20 14:15:00,151.27,151.46,151.17,151.43,32798.0,147.3251,147.5101,147.2277,147.4809,32798.0
2022-07-20 14:20:00,151.44,151.68,151.39,151.68,30915.0,147.4907,147.7244,147.442,147.7244,30915.0
2022-07-20 14:25:00,151.68,151.89,151.67,151.77,23886.0,147.7244,147.9289,147.7147,147.812,23886.0
2022-07-20 14:30:00,151.77,151.9,151.66,151.87,37154.0,147.812,147.9387,147.7049,147.9094,37154.0
2022-07-20 14:35:00,151.89,152.05,151.8,152.04,28902.0,147.9289,148.0847,147.8413,148.075,28902.0
2022-07-20 14:40:00,152.06,152.06,151.95,152.02,17699.0,148.0945,148.0945,147.9874,148.0555,17699.0
2022-07-20 14:45:00,152.03,152.07,151.92,152.04,23996.0,148.0653,148.1042,147.9581,148.075,23996.0
2022-07-20 14:50:00,152.05,152.06,151.61,151.63,51318.0,148.0847,148.0945,147.6562,147.6757,51318.0
2022-07-20 14:55:00,151.64,151.98,151.52,151.94,23206.0,147.6854,148.0166,147.5686,147.9776,23206.0
2022-07-20 15:00:00,151.94,152.32,151.88,152.29,57509.0,147.9776,148.3477,147.9192,148.3185,57509.0
2022-07-20 15:05:00,152.3,152.39,152.11,152.19,42440.0,148.3282,148.4159,148.1432,148.2211,42440.0
2022-07-20 15:10:00,152.2,152.39,152.17,152.25,62531.0,148.2308,148.4159,148.2016,148.2795,62531.0
2022-07-20 15:15:00,152.24,152.45,152.19,152.39,96456.0,148.2698,148.4743,148.2211,148.4159,96456.0
2022-07-20 15:20:00,152.4,152.44,152.19,152.28,43709.0,148.4256,148.4646,148.2211,148.3087,43709.0
2022-07-20 15:25:00,152.27,152.43,152.27,152.42,29466.0,148.299,148.4548,148.299,148.4451,29466.0
2022-07-20 15:30:00,152.43,152.46,152.16,152.2,51156.0,148.4548,148.4841,148.1919,148.2308,51156.0
2022-07-20 15:35:00,152.19,152.26,152.01,152.14,39397.0,148.2211,148.2893,148.0458,148.1724,39397.0
2022-07-20 15:40:00,152.15,152.44,152.09,152.32,35138.0,148.1821,148.4646,148.1237,148.3477,35138.0
2022-07-20 15:45:00,152.31,152.34,152.1,152.25,40852.0,148.338,148.3672,148.1334,148.2795,40852.0
2022-07-20 15:50:00,152.25,152.44,151.99,152.11,148741.0,148.2795,148.4646,148.0263,148.1432,148741.0
2022-07-20 15:55:00,152.1,152.27,152.06,152.17,156007.0,148.1334,148.299,148.0945,148.2016,156007.0
2022-07-21 09:30:00,152.72,153.2,152.29,152.29,132162.0,148.7373,149.2048,148.3185,148.3185,132162.0
2022-07-21 09:35:00,152.2,153.01,152.03,152.85,93873.0,148.2308,149.0197,148.0653,148.8639,93873.0
2022-07-21 09:40:00,152.84,153.23,152.46,152.49,174510.0,148.8541,149.234,148.4841,148.5133,174510.0
2022-07-21 09:45:00,152.45,153.0,152.09,152.77,188557.0,148.4743,149.01,148.1237,148.786,188557.0
2022-07-21 09:50:00,152.75,153.35,152.43,153.31,130549.0,148.7665,149.3508,148.4548,149.3119,130549.0
2022-07-21 09:55:00,153.31,153.42,152.99,153.09,86682.0,149.3119,149.419,149.0002,149.0976,86682.0
2022-07-21 10:00:00,153.08,153.61,152.73,152.73,79305.0,149.0879,149.6041,148.747,148.747,79305.0
2022-07-21 10:05:00,152.65,153.07,152.48,152.86,32126.0,148.6691,149.0781,148.5035,148.8736,32126.0
2022-07-21 10:10:00,152.88,153.03,152.32,152.42,58812.0,148.8931,149.0392,148.3477,148.4451,58812.0
2022-07-21 10:15:00,152.42,153.13,152.41,153.02,33379.0,148.4451,149.1366,148.4354,149.0295,33379.0
2022-07-21 10:20:00,153.07,153.11,152.35,152.41,56559.0,149.0781,149.1171,148.3769,148.4354,56559.0
2022-07-21 10:25:00,152.35,152.36,151.85,152.22,54508.0,148.3769,148.3867,147.89,148.2503,54508.0
2022-07-21 10:30:00,152.22,152.33,151.92,151.95,42464.0,148.2503,148.3574,147.9581,147.9874,42464.0
2022-07-21 10:35:00,151.98,152.61,151.98,152.59,51327.0,148.0166,148.6301,148.0166,148.6107,51327.0
2022-07-21 10:40:00,152.61,152.83,152.46,152.81,15039.0,148.6301,148.8444,148.4841,148.8249,15039.0
2022-07-21 10:45:00,152.82,152.88,152.59,152.67,19068.0,148.8347,148.8931,148.6107,148.6886,19068.0
2022-07-21 10:50:00,152.76,153.02,152.71,153.02,27366.0,148.7762,149.0295,148.7275,149.0295,27366.0
2022-07-21 10:55:00,153.04,153.57,153.01,153.54,29330.0,149.0489,149.5651,149.0197,149.5359,29330.0
2022-07-21 11:00:00,153.52,154.05,153.4,153.99,45333.0,149.5164,150.0326,149.3995,149.9742,45333.0
2022-07-21 11:05:00,154.05,154.05,153.75,153.89,40522.0,150.0326,150.0326,149.7404,149.8768,40522.0
2022-07-21 11:10:00,153.93,153.93,153.63,153.81,27848.0,149.9157,149.9157,149.6235,149.7988,27848.0
2022-07-21 11:15:00,153.83,153.87,153.6,153.69,39028.0,149.8183,149.8573,149.5943,149.682,39028.0
2022-07-21 11:20:00,153.66,153.75,153.31,153.34,21997.0,149.6528,149.7404,149.3119,149.3411,21997.0
2022-07-21 11:25:00,153.36,153.78,153.31,153.76,25523.0,149.3606,149.7696,149.3119,149.7502,25523.0
2022-07-21 11:30:00,153.78,154.07,153.52,154.05,43570.0,149.7696,150.0521,149.5164,150.0326,43570.0
2022-07-21 11:35:00,154.03,154.08,153.75,153.75,21728.0,150.0131,150.0618,149.7404,149.7404,21728.0
2022-07-21 11:40:00,153.76,153.95,153.74,153.83,17910.0,149.7502,149.9352,149.7307,149.8183,17910.0
2022-07-21 11:45:00,153.81,153.96,153.68,153.74,24907.0,149.7988,149.9449,149.6722,149.7307,24907.0
2022-07-21 11:50:00,153.75,153.89,153.68,153.74,19223.0,149.7404,149.8768,149.6722,149.7307,19223.0
2022-07-21 11:55:00,153.77,153.98,153.75,153.84,32823.0,149.7599,149.9644,149.7404,149.8281,32823.0
2022-07-21 12:00:00,153.83,154.21,153.8,154.18,60794.0,149.8183,150.1884,149.7891,150.1592,60794.0
2022-07-21 12:05:00,154.17,154.58,154.08,154.58,47241.0,150.1495,150.5488,150.0618,150.5488,47241.0
2022-07-21 12:10:00,154.57,154.57,154.14,154.4,23657.0,150.539,150.539,150.1202,150.3735,23657.0
2022-07-21 12:15:00,154.39,154.52,154.28,154.43,32238.0,150.3637,150.4903,150.2566,150.4027,32238.0
2022-07-21 12:20:00,154.44,154.51,154.28,154.49,18739.0,150.4124,150.4806,150.2566,150.4611,18739.0
2022-07-21 12:25:00,154.49,154.9,154.44,154.83,26184.0,150.4611,150.8604,150.4124,150.7922,26184.0
2022-07-21 12:30:00,154.86,155.09,154.8,154.89,15620.0,150.8215,151.0455,150.763,150.8507,15620.0
2022-07-21 12:35:00,154.93,155.08,154.82,155.03,20048.0,150.8896,151.0357,150.7825,150.987,20048.0
2022-07-21 12:40:00,155.04,155.1,154.82,154.82,13482.0,150.9968,151.0552,150.7825,150.7825,13482.0
2022-07-21 12:45:00,154.81,154.88,154.74,154.75,13781.0,150.7728,150.8409,150.7046,150.7143,13781.0
2022-07-21 12:50:00,154.76,154.92,154.73,154.84,32955.0,150.7241,150.8799,150.6949,150.802,32955.0
2022-07-21 12:55:00,154.9,155.0,154.82,154.99,29180.0,150.8604,150.9578,150.7825,150.9481,29180.0
2022-07-21 13:00:00,155.01,155.05,154.78,154.97,18534.0,150.9676,151.0065,150.7436,150.9286,18534.0
2022-07-21 13:05:00,155.0,155.16,154.89,154.98,16358.0,150.9578,151.1136,150.8507,150.9383,16358.0
2022-07-21 13:10:00,154.99,155.01,154.63,154.64,17928.0,150.9481,150.9676,150.5975,150.6072,17928.0
2022-07-21 13:15:00,154.64,154.92,154.62,154.81,19939.0,150.6072,150.8799,150.5877,150.7728,19939.0
2022-07-21 13:20:00,154.77,154.93,154.62,154.62,47804.0,150.7338,150.8896,150.5877,150.5877,47804.0
2022-07-21 13:25:00,154.62,154.64,154.47,154.63,26590.0,150.5877,150.6072,150.4416,150.5975,26590.0
2022-07-21 13:30:00,154.67,154.67,154.21,154.31,135047.0,150.6364,150.6364,150.1884,150.2858,135047.0
2022-07-21 13:35:00,154.29,154.59,154.2,154.56,159074.0,150.2663,150.5585,150.1787,150.5293,159074.0
2022-07-21 13:40:00,154.58,154.72,154.53,154.66,40263.0,150.5488,150.6851,150.5001,150.6267,40263.0
2022-07-21 13:45:00,154.68,154.71,154.51,154.53,41984.0,150.6462,150.6754,150.4806,150.5001,41984.0
2022-07-21 13:50:00,154.52,154.55,154.25,154.25,42760.0,150.4903,150.5196,150.2274,150.2274,42760.0
2022-07-21 13:55:00,154.26,154.65,154.24,154.64,25631.0,150.2371,150.6169,150.2176,150.6072,25631.0
2022-07-21 14:00:00,154.64,154.77,154.57,154.71,22256.0,150.6072,150.7338,150.539,150.6754,22256.0
2022-07-21 14:05:00,154.71,154.93,154.67,154.88,40443.0,150.6754,150.8896,150.6364,150.8409,40443.0
2022-07-21 14:10:00,154.88,155.04,154.85,155.04,32200.0,150.8409,150.9968,150.8117,150.9968,32200.0
2022-07-21 14:15:00,154.99,155.15,154.91,155.08,28447.0,150.9481,151.1039,150.8702,151.0357,28447.0
2022-07-21 14:20:00,155.09,155.19,155.08,155.11,27208.0,151.0455,151.1429,151.0357,151.0649,27208.0
2022-07-21 14:25:00,155.09,155.19,154.98,155.17,27350.0,151.0455,151.1429,150.9383,151.1234,27350.0
2022-07-21 14:30:00,155.16,155.16,154.88,154.92,19652.0,151.1136,151.1136,150.8409,150.8799,19652.0
2022-07-21 14:35:00,154.92,155.07,154.75,155.07,58850.0,150.8799,151.026,150.7143,151.026,58850.0
2022-07-21 14:40:00,155.06,155.11,154.85,154.89,26277.0,151.0163,151.0649,150.8117,150.8507,26277.0
2022-07-21 14:45:00,154.88,155.05,154.82,155.03,50038.0,150.8409,151.0065,150.7825,150.987,50038.0
2022-07-21 14:50:00,155.05,155.11,154.92,155.03,42760.0,151.0065,151.0649,150.8799,150.987,42760.0
2022-07-21 14:55:00,155.03,155.17,154.99,155.04,33938.0,150.987,151.1234,150.9481,150.9968,33938.0
2022-07-21 15:00:00,155.05,155.31,154.96,155.3,60380.0,151.0065,151.2597,150.9189,151.25,60380.0
2022-07-21 15:05:00,155.29,155.47,155.2,155.46,71606.0,151.2403,151.4156,151.1526,151.4058,71606.0
2022-07-21 15:10:00,155.47,155.48,155.14,155.27,64554.0,151.4156,151.4253,151.0942,151.2208,64554.0
2022-07-21 15:15:00,155.28,155.34,155.16,155.32,41049.0,151.2305,151.2889,151.1136,151.2695,41049.0
2022-07-21 15:20:00,155.31,155.34,155.17,155.25,92088.0,151.2597,151.2889,151.1234,151.2013,92088.0
2022-07-21 15:25:00,155.27,155.43,155.24,155.35,105433.0,151.2208,151.3766,151.1916,151.2987,105433.0
2022-07-21 15:30:00,155.34,155.49,155.29,155.43,90218.0,151.2889,151.435,151.2403,151.3766,90218.0
2022-07-21 15:35:00,155.45,155.5,155.2,155.21,79339.0,151.3961,151.4448,151.1526,151.1623,79339.0
2022-07-21 15:40:00,155.21,155.48,155.2,155.47,64142.0,151.1623,151.4253,151.1526,151.4156,64142.0
2022-07-21 15:45:00,155.47,155.54,155.35,155.47,72049.0,151.4156,151.4837,151.2987,151.4156,72049.0
2022-07-21 15:50:00,155.48,155.71,155.48,155.66,213448.0,151.4253,151.6493,151.4253,151.6006,213448.0
2022-07-21 15:55:00,155.65,155.75,155.54,155.67,341767.0,151.5909,151.6883,151.4837,151.6103,341767.0
2022-07-22 09:30:00,156.67,156.94,156.1,156.32,108286.0,152.5843,152.8472,152.0291,152.2434,108286.0
2022-07-22 09:35:00,156.38,157.22,155.99,157.22,124059.0,152.3018,153.1199,151.922,153.1199,124059.0
2022-07-22 09:40:00,157.18,157.53,157.09,157.37,70442.0,153.081,153.4218,152.9933,153.266,70442.0
2022-07-22 09:45:00,157.38,157.47,157.03,157.39,90944.0,153.2757,153.3634,152.9349,153.2855,90944.0
2022-07-22 09:50:00,157.39,157.8,156.77,156.88,103768.0,153.2855,153.6848,152.6817,152.7888,103768.0
2022-07-22 09:55:00,156.89,156.9,156.32,156.32,66739.0,152.7985,152.8083,152.2434,152.2434,66739.0
2022-07-22 10:00:00,156.36,156.73,156.05,156.68,54063.0,152.2823,152.6427,151.9804,152.594,54063.0
2022-07-22 10:05:00,156.66,156.66,156.26,156.48,56191.0,152.5745,152.5745,152.185,152.3992,56191.0
2022-07-22 10:10:00,156.44,156.99,156.43,156.88,38570.0,152.3603,152.8959,152.3505,152.7888,38570.0
2022-07-22 10:15:00,156.89,157.24,156.89,157.13,39658.0,152.7985,153.1394,152.7985,153.0323,39658.0
2022-07-22 10:20:00,157.11,157.11,156.68,156.84,45826.0,153.0128,153.0128,152.594,152.7498,45826.0
2022-07-22 10:25:00,156.83,156.94,156.42,156.85,31467.0,152.7401,152.8472,152.3408,152.7596,31467.0
2022-07-22 10:30:00,156.82,157.03,156.58,156.63,54544.0,152.7304,152.9349,152.4966,152.5453,54544.0
2022-07-22 10:35:00,156.63,156.88,156.55,156.71,28827.0,152.5453,152.7888,152.4674,152.6232,28827.0
2022-07-22 10:40:00,156.65,156.99,156.6,156.76,26279.0,152.5648,152.8959,152.5161,152.6719,26279.0
2022-07-22 10:45:00,156.72,156.88,156.61,156.74,13578.0,152.633,152.7888,152.5258,152.6524,13578.0
2022-07-22 10:50:00,156.74,157.06,156.58,156.96,17969.0,152.6524,152.9641,152.4966,152.8667,17969.0
2022-07-22 10:55:00,156.96,157.11,156.64,156.69,18654.0,152.8667,153.0128,152.555,152.6037,18654.0
2022-07-22 11:00:00,156.72,156.75,156.11,156.15,23068.0,152.633,152.6622,152.0389,152.0778,23068.0
2022-07-22 11:05:00,156.09,156.38,156.04,156.34,14331.0,152.0194,152.3018,151.9707,152.2629,14331.0
2022-07-22 11:10:00,156.33,156.57,156.3,156.55,30790.0,152.2531,152.4869,152.2239,152.4674,30790.0
2022-07-22 11:15:00,156.57,156.57,156.23,156.47,14573.0,152.4869,152.4869,152.1557,152.3895,14573.0
2022-07-22 11:20:00,156.42,156.43,155.6,155.61,11105.0,152.3408,152.3505,151.5422,151.5519,11105.0
2022-07-22 11:25:00,155.62,155.79,155.56,155.57,25313.0,151.5616,151.7272,151.5032,151.513,25313.0
2022-07-22 11:30:00,155.54,155.66,155.04,155.19,40134.0,151.4837,151.6006,150.9968,151.1429,40134.0
2022-07-22 11:35:00,155.19,155.28,154.72,155.03,36504.0,151.1429,151.2305,150.6851,150.987,36504.0
2022-07-22 11:40:00,155.02,155.17,154.6,154.85,19673.0,150.9773,151.1234,150.5682,150.8117,19673.0
2022-07-22 11:45:00,154.89,155.16,154.81,155.11,15283.0,150.8507,151.1136,150.7728,151.0649,15283.0
2022-07-22 11:50:00,155.1,155.42,155.03,155.39,27875.0,151.0552,151.3669,150.987,151.3376,27875.0
2022-07-22 11:55:00,155.36,155.36,155.16,155.33,7902.0,151.3084,151.3084,151.1136,151.2792,7902.0
2022-07-22 12:00:00,155.36,155.5,155.18,155.29,15510.0,151.3084,151.4448,151.1331,151.2403,15510.0
2022-07-22 12:05:00,155.28,155.35,155.06,155.06,15897.0,151.2305,151.2987,151.0163,151.0163,15897.0
2022-07-22 12:10:00,155.03,155.03,154.64,154.8,25111.0,150.987,150.987,150.6072,150.763,25111.0
2022-07-22 12:15:00,154.83,155.09,154.77,154.78,17689.0,150.7922,151.0455,150.7338,150.7436,17689.0
2022-07-22 12:20:00,154.81,154.92,154.67,154.68,13217.0,150.7728,150.8799,150.6364,150.6462,13217.0
2022-07-22 12:25:00,154.7,155.01,154.58,154.94,19669.0,150.6656,150.9676,150.5488,150.8994,19669.0
2022-07-22 12:30:00,154.96,155.3,154.92,155.28,25127.0,150.9189,151.25,150.8799,151.2305,25127.0
2022-07-22 12:35:00,155.27,155.29,155.05,155.2,9969.0,151.2208,151.2403,151.0065,151.1526,9969.0
2022-07-22 12:40:00,155.21,155.26,154.94,154.99,15069.0,151.1623,151.211,150.8994,150.9481,15069.0
2022-07-22 12:45:00,154.97,155.27,154.95,155.05,17131.0,150.9286,151.2208,150.9091,151.0065,17131.0
2022-07-22 12:50:00,155.11,155.22,155.1,155.11,8770.0,151.0649,151.1721,151.0552,151.0649,8770.0
2022-07-22 12:55:00,155.11,155.19,154.89,154.96,14574.0,151.0649,151.1429,150.8507,150.9189,14574.0
2022-07-22 13:00:00,154.96,154.96,154.63,154.66,27055.0,150.9189,150.9189,150.5975,150.6267,27055.0
2022-07-22 13:05:00,154.66,154.87,154.66,154.87,18429.0,150.6267,150.8312,150.6267,150.8312,18429.0
2022-07-22 13:10:00,154.87,154.87,154.41,154.43,34094.0,150.8312,150.8312,150.3832,150.4027,34094.0
2022-07-22 13:15:00,154.43,154.57,154.32,154.36,33600.0,150.4027,150.539,150.2955,150.3345,33600.0
2022-07-22 13:20:00,154.36,154.49,154.27,154.3,57401.0,150.3345,150.4611,150.2469,150.2761,57401.0
2022-07-22 13:25:00,154.31,154.59,154.27,154.52,28147.0,150.2858,150.5585,150.2469,150.4903,28147.0
2022-07-22 13:30:00,154.5,154.5,154.17,154.18,30759.0,150.4709,150.4709,150.1495,150.1592,30759.0
2022-07-22 13:35:00,154.16,154.35,154.0,154.35,37133.0,150.1397,150.3248,149.9839,150.3248,37133.0
2022-07-22 13:40:00,154.31,154.39,154.16,154.38,24424.0,150.2858,150.3637,150.1397,150.354,24424.0
2022-07-22 13:45:00,154.37,154.53,154.32,154.43,21101.0,150.3442,150.5001,150.2955,150.4027,21101.0
2022-07-22 13:50:00,154.38,154.39,154.22,154.32,24302.0,150.354,150.3637,150.1982,150.2955,24302.0
2022-07-22 13:55:00,154.32,154.52,154.31,154.4,23959.0,150.2955,150.4903,150.2858,150.3735,23959.0
2022-07-22 14:00:00,154.42,154.46,153.95,153.99,37100.0,150.3929,150.4319,149.9352,149.9742,37100.0
2022-07-22 14:05:00,154.0,154.1,153.91,153.95,27009.0,149.9839,150.0813,149.8962,149.9352,27009.0
2022-07-22 14:10:00,153.96,153.98,153.8,153.88,22795.0,149.9449,149.9644,149.7891,149.867,22795.0
2022-07-22 14:15:00,153.86,154.23,153.86,154.19,33293.0,149.8475,150.2079,149.8475,150.1689,33293.0
2022-07-22 14:20:00,154.19,154.21,154.0,154.0,26167.0,150.1689,150.1884,149.9839,149.9839,26167.0
2022-07-22 14:25:00,153.99,154.14,153.85,154.09,27234.0,149.9742,150.1202,149.8378,150.0715,27234.0
2022-07-22 14:30:00,154.1,154.28,153.82,154.23,77853.0,150.0813,150.2566,149.8086,150.2079,77853.0
2022-07-22 14:35:00,154.23,154.29,153.94,154.09,18107.0,150.2079,150.2663,149.9255,150.0715,18107.0
2022-07-22 14:40:00,154.06,154.08,153.93,153.99,17353.0,150.0423,150.0618,149.9157,149.9742,17353.0
2022-07-22 14:45:00,154.0,154.17,153.95,154.17,16957.0,149.9839,150.1495,149.9352,150.1495,16957.0
2022-07-22 14:50:00,154.14,154.32,154.02,154.27,30224.0,150.1202,150.2955,150.0034,150.2469,30224.0
2022-07-22 14:55:00,154.28,154.42,154.16,154.19,24642.0,150.2566,150.3929,150.1397,150.1689,24642.0
2022-07-22 15:00:00,154.16,154.39,154.08,154.29,16731.0,150.1397,150.3637,150.0618,150.2663,16731.0
2022-07-22 15:05:00,154.29,154.34,154.09,154.12,30952.0,150.2663,150.315,150.0715,150.1008,30952.0
2022-07-22 15:10:00,154.13,154.62,154.11,154.62,45767.0,150.1105,150.5877,150.091,150.5877,45767.0
2022-07-22 15:15:00,154.61,154.61,154.41,154.47,20635.0,150.578,150.578,150.3832,150.4416,20635.0
2022-07-22 15:20:00,154.51,154.85,154.51,154.85,38466.0,150.4806,150.8117,150.4806,150.8117,38466.0
2022-07-22 15:25:00,154.83,154.85,154.63,154.83,31188.0,150.7922,150.8117,150.5975,150.7922,31188.0
2022-07-22 15:30:00,154.85,154.87,154.57,154.57,35723.0,150.8117,150.8312,150.539,150.539,35723.0
2022-07-22 15:35:00,154.57,154.62,154.44,154.46,56260.0,150.539,150.5877,150.4124,150.4319,56260.0
2022-07-22 15:40:00,154.46,154.57,154.43,154.44,60231.0,150.4319,150.539,150.4027,150.4124,60231.0
2022-07-22 15:45:00,154.43,154.62,154.31,154.52,89895.0,150.4027,150.5877,150.2858,150.4903,89895.0
2022-07-22 15:50:00,154.53,154.72,154.44,154.52,143743.0,150.5001,150.6851,150.4124,150.4903,143743.0
2022-07-22 15:55:00,154.52,154.82,154.51,154.8,167502.0,150.4903,150.7825,150.4806,150.763,167502.0
2022-07-25 09:30:00,154.88,154.96,154.23,154.27,49366.0,150.8409,150.9189,150.2079,150.2469,49366.0
2022-07-25 09:35:00,154.27,154.27,153.34,153.56,76240.0,150.2469,150.2469,149.3411,149.5554,76240.0
2022-07-25 09:40:00,153.58,154.82,153.52,154.69,78470.0,149.5748,150.7825,149.5164,150.6559,78470.0
2022-07-25 09:45:00,154.66,154.69,154.3,154.46,64669.0,150.6267,150.6559,150.2761,150.4319,64669.0
2022-07-25 09:50:00,154.43,154.78,154.29,154.51,54993.0,150.4027,150.7436,150.2663,150.4806,54993.0
2022-07-25 09:55:00,154.5,154.96,154.42,154.54,81501.0,150.4709,150.9189,150.3929,150.5098,81501.0
2022-07-25 10:00:00,154.56,154.76,154.36,154.43,50372.0,150.5293,150.7241,150.3345,150.4027,50372.0
2022-07-25 10:05:00,154.45,154.47,153.95,154.2,45180.0,150.4222,150.4416,149.9352,150.1787,45180.0
2022-07-25 10:10:00,154.22,154.59,154.16,154.19,50816.0,150.1982,150.5585,150.1397,150.1689,50816.0
2022-07-25 10:15:00,154.14,154.24,153.85,153.93,24622.0,150.1202,150.2176,149.8378,149.9157,24622.0
2022-07-25 10:20:00,153.94,154.26,153.88,154.08,32316.0,149.9255,150.2371,149.867,150.0618,32316.0
2022-07-25 10:25:00,154.11,154.2,153.53,153.98,127007.0,150.091,150.1787,149.5262,149.9644,127007.0
2022-07-25 10:30:00,153.96,154.26,153.85,153.95,28173.0,149.9449,150.2371,149.8378,149.9352,28173.0
2022-07-25 10:35:00,153.98,154.1,153.71,153.99,35026.0,149.9644,150.0813,149.7015,149.9742,35026.0
2022-07-25 10:40:00,153.9,154.35,153.73,154.3,41858.0,149.8865,150.3248,149.7209,150.2761,41858.0
2022-07-25 10:45:00,154.28,154.37,154.14,154.19,11955.0,150.2566,150.3442,150.1202,150.1689,11955.0
2022-07-25 10:50:00,154.17,154.27,154.01,154.17,15130.0,150.1495,150.2469,149.9936,150.1495,15130.0
2022-07-25 10:55:00,154.14,154.39,154.07,154.11,25953.0,150.1202,150.3637,150.0521,150.091,25953.0
2022-07-25 11:00:00,154.1,154.12,153.92,153.99,79888.0,150.0813,150.1008,149.906,149.9742,79888.0
2022-07-25 11:05:00,153.99,154.18,153.93,154.09,140446.0,149.9742,150.1592,149.9157,150.0715,140446.0
2022-07-25 11:10:00,154.11,154.18,153.46,153.51,41274.0,150.091,150.1592,149.458,149.5067,41274.0
2022-07-25 11:15:00,153.53,153.54,153.31,153.42,27338.0,149.5262,149.5359,149.3119,149.419,27338.0
2022-07-25 11:20:00,153.43,153.63,153.43,153.54,21225.0,149.4288,149.6235,149.4288,149.5359,21225.0
2022-07-25 11:25:00,153.54,153.89,153.44,153.86,32318.0,149.5359,149.8768,149.4385,149.8475,32318.0
2022-07-25 11:30:00,153.87,154.07,153.79,153.99,24524.0,149.8573,150.0521,149.7794,149.9742,24524.0
2022-07-25 11:35:00,153.99,154.08,153.81,153.84,32871.0,149.9742,150.0618,149.7988,149.8281,32871.0
2022-07-25 11:40:00,153.82,153.93,153.78,153.85,22800.0,149.8086,149.9157,149.7696,149.8378,22800.0
2022-07-25 11:45:00,153.84,154.03,153.75,153.75,35252.0,149.8281,150.0131,149.7404,149.7404,35252.0
2022-07-25 11:50:00,153.74,153.77,153.58,153.73,25406.0,149.7307,149.7599,149.5748,149.7209,25406.0
2022-07-25 11:55:00,153.71,153.81,153.65,153.78,19455.0,149.7015,149.7988,149.643,149.7696,19455.0
2022-07-25 12:00:00,153.76,153.83,153.53,153.83,26339.0,149.7502,149.8183,149.5262,149.8183,26339.0
2022-07-25 12:05:00,153.83,153.84,153.58,153.58,29344.0,149.8183,149.8281,149.5748,149.5748,29344.0
2022-07-25 12:10:00,153.61,153.61,153.26,153.28,19953.0,149.6041,149.6041,149.2632,149.2827,19953.0
2022-07-25 12:15:00,153.3,153.35,153.1,153.28,36267.0,149.3021,149.3508,149.1074,149.2827,36267.0
2022-07-25 12:20:00,153.27,153.37,153.16,153.28,15802.0,149.2729,149.3703,149.1658,149.2827,15802.0
2022-07-25 12:25:00,153.28,153.43,153.24,153.42,15273.0,149.2827,149.4288,149.2437,149.419,15273.0
2022-07-25 12:30:00,153.39,153.62,153.38,153.62,49180.0,149.3898,149.6138,149.3801,149.6138,49180.0
2022-07-25 12:35:00,153.6,153.63,153.49,153.56,19081.0,149.5943,149.6235,149.4872,149.5554,19081.0
2022-07-25 12:40:00,153.6,153.82,153.59,153.76,26346.0,149.5943,149.8086,149.5846,149.7502,26346.0
2022-07-25 12:45:00,153.76,154.07,153.75,154.05,20650.0,149.7502,150.0521,149.7404,150.0326,20650.0
2022-07-25 12:50:00,154.01,154.01,153.86,153.87,11316.0,149.9936,149.9936,149.8475,149.8573,11316.0
2022-07-25 12:55:00,153.88,153.88,153.74,153.76,18582.0,149.867,149.867,149.7307,149.7502,18582.0
2022-07-25 13:00:00,153.78,153.92,153.75,153.85,12177.0,149.7696,149.906,149.7404,149.8378,12177.0
2022-07-25 13:05:00,153.84,153.87,153.62,153.83,13727.0,149.8281,149.8573,149.6138,149.8183,13727.0
2022-07-25 13:10:00,153.84,153.89,153.72,153.73,13362.0,149.8281,149.8768,149.7112,149.7209,13362.0
2022-07-25 13:15:00,153.74,153.76,153.62,153.7,19078.0,149.7307,149.7502,149.6138,149.6917,19078.0
2022-07-25 13:20:00,153.69,153.75,153.53,153.58,16861.0,149.682,149.7404,149.5262,149.5748,16861.0
2022-07-25 13:25:00,153.59,153.61,153.47,153.47,12303.0,149.5846,149.6041,149.4677,149.4677,12303.0
2022-07-25 13:30:00,153.48,153.6,153.48,153.58,38901.0,149.4775,149.5943,149.4775,149.5748,38901.0
2022-07-25 13:35:00,153.57,153.58,153.24,153.26,18979.0,149.5651,149.5748,149.2437,149.2632,18979.0
2022-07-25 13:40:00,153.27,153.34,153.22,153.3,24581.0,149.2729,149.3411,149.2242,149.3021,24581.0
2022-07-25 13:45:00,153.29,153.36,153.19,153.22,22199.0,149.2924,149.3606,149.195,149.2242,22199.0
2022-07-25 13:50:00,153.18,153.19,153.0,153.07,17038.0,149.1853,149.195,149.01,149.0781,17038.0
2022-07-25 13:55:00,153.07,153.1,153.02,153.05,11088.0,149.0781,149.1074,149.0295,149.0587,11088.0
2022-07-25 14:00:00,153.04,153.05,152.9,152.9,16767.0,149.0489,149.0587,148.9126,148.9126,16767.0
2022-07-25 14:05:00,152.89,153.11,152.89,153.04,33532.0,148.9028,149.1171,148.9028,149.0489,33532.0
2022-07-25 14:10:00,153.05,153.15,153.04,153.12,17621.0,149.0587,149.1561,149.0489,149.1268,17621.0
2022-07-25 14:15:00,153.09,153.12,152.93,152.99,40690.0,149.0976,149.1268,148.9418,149.0002,40690.0
2022-07-25 14:20:00,152.96,153.12,152.88,153.09,23364.0,148.971,149.1268,148.8931,149.0976,23364.0
2022-07-25 14:25:00,153.08,153.13,152.98,153.03,13244.0,149.0879,149.1366,148.9905,149.0392,13244.0
2022-07-25 14:30:00,153.01,153.06,152.91,153.0,33394.0,149.0197,149.0684,148.9223,149.01,33394.0
2022-07-25 14:35:00,152.99,153.22,152.99,153.15,23364.0,149.0002,149.2242,149.0002,149.1561,23364.0
2022-07-25 14:40:00,153.15,153.25,153.11,153.18,26271.0,149.1561,149.2535,149.1171,149.1853,26271.0
2022-07-25 14:45:00,153.19,153.2,152.85,152.97,32712.0,149.195,149.2048,148.8639,148.9808,32712.0
2022-07-25 14:50:00,152.97,153.02,152.88,152.95,29169.0,148.9808,149.0295,148.8931,148.9613,29169.0
2022-07-25 14:55:00,152.96,153.06,152.79,152.85,29649.0,148.971,149.0684,148.8054,148.8639,29649.0
2022-07-25 15:00:00,152.84,152.95,152.57,152.6,43758.0,148.8541,148.9613,148.5912,148.6204,43758.0
2022-07-25 15:05:00,152.6,152.64,152.48,152.61,35802.0,148.6204,148.6594,148.5035,148.6301,35802.0
2022-07-25 15:10:00,152.62,152.68,152.52,152.63,28201.0,148.6399,148.6983,148.5425,148.6496,28201.0
2022-07-25 15:15:00,152.64,152.73,152.52,152.67,79097.0,148.6594,148.747,148.5425,148.6886,79097.0
2022-07-25 15:20:00,152.68,152.95,152.64,152.94,44439.0,148.6983,148.9613,148.6594,148.9515,44439.0
2022-07-25 15:25:00,152.95,153.0,152.69,152.7,57340.0,148.9613,149.01,148.7081,148.7178,57340.0
2022-07-25 15:30:00,152.71,152.84,152.67,152.73,116145.0,148.7275,148.8541,148.6886,148.747,116145.0
2022-07-25 15:35:00,152.74,153.04,152.71,153.03,42297.0,148.7568,149.0489,148.7275,149.0392,42297.0
2022-07-25 15:40:00,153.01,153.11,152.96,153.03,52550.0,149.0197,149.1171,148.971,149.0392,52550.0
2022-07-25 15:45:00,153.05,153.2,153.04,153.16,67070.0,149.0587,149.2048,149.0489,149.1658,67070.0
2022-07-25 15:50:00,153.17,153.37,153.01,153.28,276344.0,149.1755,149.3703,149.0197,149.2827,276344.0
2022-07-25 15:55:00,153.26,153.52,153.26,153.44,310795.0,149.2632,149.5164,149.2632,149.4385,310795.0
2022-07-26 09:30:00,149.92,150.34,149.53,149.81,143878.0,146.0103,146.4193,145.6305,145.9032,143878.0
2022-07-26 09:35:00,149.78,150.46,149.58,150.45,242983.0,145.8739,146.5362,145.6792,146.5265,242983.0
2022-07-26 09:40:00,150.45,150.55,149.93,149.94,121326.0,146.5265,146.6239,146.02,146.0298,121326.0
2022-07-26 09:45:00,149.94,149.94,149.44,149.8,151321.0,146.0298,146.0298,145.5428,145.8934,151321.0
2022-07-26 09:50:00,149.81,150.4,149.81,150.18,59826.0,145.9032,146.4778,145.9032,146.2635,59826.0
2022-07-26 09:55:00,150.17,150.42,150.0,150.18,67302.0,146.2538,146.4973,146.0882,146.2635,67302.0
2022-07-26 10:00:00,150.15,150.49,149.71,150.41,57026.0,146.2343,146.5654,145.8058,146.4875,57026.0
2022-07-26 10:05:00,150.44,150.58,150.26,150.39,18782.0,146.5167,146.6531,146.3414,146.468,18782.0
2022-07-26 10:10:00,150.39,150.6,150.1,150.16,20768.0,146.468,146.6726,146.1856,146.244,20768.0
2022-07-26 10:15:00,150.18,150.26,150.03,150.17,14636.0,146.2635,146.3414,146.1174,146.2538,14636.0
2022-07-26 10:20:00,150.16,150.2,149.64,149.64,30015.0,146.244,146.283,145.7376,145.7376,30015.0
2022-07-26 10:25:00,149.66,149.79,149.6,149.7,24403.0,145.7571,145.8837,145.6986,145.796,24403.0
2022-07-26 10:30:00,149.68,149.79,149.5,149.63,35665.0,145.7766,145.8837,145.6012,145.7279,35665.0
2022-07-26 10:35:00,149.63,150.09,149.56,149.96,26836.0,145.7279,146.1759,145.6597,146.0493,26836.0
2022-07-26 10:40:00,149.96,150.05,149.79,149.9,14319.0,146.0493,146.1369,145.8837,145.9908,14319.0
2022-07-26 10:45:00,149.92,150.06,149.87,150.02,12501.0,146.0103,146.1466,145.9616,146.1077,12501.0
2022-07-26 10:50:00,149.98,150.2,149.97,149.99,13540.0,146.0687,146.283,146.059,146.0785,13540.0
2022-07-26 10:55:00,149.93,150.22,149.85,150.2,15321.0,146.02,146.3025,145.9421,146.283,15321.0
2022-07-26 11:00:00,150.19,150.32,149.91,149.91,16504.0,146.2733,146.3999,146.0006,146.0006,16504.0
2022-07-26 11:05:00,149.91,149.92,149.67,149.67,9750.0,146.0006,146.0103,145.7668,145.7668,9750.0
2022-07-26 11:10:00,149.66,149.83,149.65,149.81,13643.0,145.7571,145.9226,145.7473,145.9032,13643.0
2022-07-26 11:15:00,149.83,149.96,149.74,149.8,16617.0,145.9226,146.0493,145.835,145.8934,16617.0
2022-07-26 11:20:00,149.79,149.86,149.62,149.62,23589.0,145.8837,145.9519,145.7181,145.7181,23589.0
2022-07-26 11:25:00,149.66,149.68,149.38,149.45,14086.0,145.7571,145.7766,145.4844,145.5526,14086.0
2022-07-26 11:30:00,149.39,149.39,149.19,149.33,40065.0,145.4941,145.4941,145.2993,145.4357,40065.0
2022-07-26 11:35:00,149.32,149.37,149.11,149.17,43648.0,145.4259,145.4746,145.2214,145.2799,43648.0
2022-07-26 11:40:00,149.18,149.41,149.14,149.36,18411.0,145.2896,145.5136,145.2506,145.4649,18411.0
2022-07-26 11:45:00,149.34,149.35,149.0,149.0,18522.0,145.4454,145.4552,145.1143,145.1143,18522.0
2022-07-26 11:50:00,149.0,149.1,148.69,148.7,22353.0,145.1143,145.2117,144.8124,144.8221,22353.0
2022-07-26 11:55:00,148.74,148.74,148.53,148.53,29665.0,144.8611,144.8611,144.6565,144.6565,29665.0
2022-07-26 12:00:00,148.51,148.68,148.4,148.68,30312.0,144.6371,144.8026,144.5299,144.8026,30312.0
2022-07-26 12:05:00,148.67,148.73,148.48,148.61,31787.0,144.7929,144.8513,144.6078,144.7345,31787.0
2022-07-26 12:10:00,148.63,148.68,148.51,148.65,28402.0,144.7539,144.8026,144.6371,144.7734,28402.0
2022-07-26 12:15:00,148.65,148.85,148.64,148.68,48943.0,144.7734,144.9682,144.7637,144.8026,48943.0
2022-07-26 12:20:00,148.69,148.84,148.55,148.79,29882.0,144.8124,144.9585,144.676,144.9098,29882.0
2022-07-26 12:25:00,148.81,148.92,148.69,148.8,14429.0,144.9292,145.0364,144.8124,144.9195,14429.0
2022-07-26 12:30:00,148.83,148.9,148.77,148.89,28383.0,144.9487,145.0169,144.8903,145.0072,28383.0
2022-07-26 12:35:00,148.89,148.94,148.72,148.72,18590.0,145.0072,145.0559,144.8416,144.8416,18590.0
2022-07-26 12:40:00,148.71,148.73,148.59,148.6,50298.0,144.8318,144.8513,144.715,144.7247,50298.0
2022-07-26 12:45:00,148.61,148.71,148.52,148.62,35002.0,144.7345,144.8318,144.6468,144.7442,35002.0
2022-07-26 12:50:00,148.62,148.8,148.61,148.8,23851.0,144.7442,144.9195,144.7345,144.9195,23851.0
2022-07-26 12:55:00,148.78,148.88,148.72,148.84,15132.0,144.9,144.9974,144.8416,144.9585,15132.0
2022-07-26 13:00:00,148.84,148.96,148.75,148.93,25278.0,144.9585,145.0753,144.8708,145.0461,25278.0
2022-07-26 13:05:00,148.94,149.03,148.85,149.02,10931.0,145.0559,145.1435,144.9682,145.1338,10931.0
2022-07-26 13:10:00,149.03,149.11,148.9,148.9,47343.0,145.1435,145.2214,145.0169,145.0169,47343.0
2022-07-26 13:15:00,148.92,148.93,148.76,148.77,41333.0,145.0364,145.0461,144.8805,144.8903,41333.0
2022-07-26 13:20:00,148.78,149.0,148.76,148.88,15917.0,144.9,145.1143,144.8805,144.9974,15917.0
2022-07-26 13:25:00,148.86,148.99,148.79,148.96,34576.0,144.9779,145.1045,144.9098,145.0753,34576.0
2022-07-26 13:30:00,148.97,149.0,148.63,148.63,19012.0,145.0851,145.1143,144.7539,144.7539,19012.0
2022-07-26 13:35:00,148.62,148.7,148.6,148.6,12142.0,144.7442,144.8221,144.7247,144.7247,12142.0
2022-07-26 13:40:00,148.61,148.71,148.58,148.7,9275.0,144.7345,144.8318,144.7052,144.8221,9275.0
2022-07-26 13:45:00,148.74,148.74,148.57,148.64,13863.0,144.8611,144.8611,144.6955,144.7637,13863.0
2022-07-26 13:50:00,148.65,148.67,148.55,148.61,11192.0,144.7734,144.7929,144.676,144.7345,11192.0
2022-07-26 13:55:00,148.61,148.66,148.49,148.53,13062.0,144.7345,144.7832,144.6176,144.6565,13062.0
2022-07-26 14:00:00,148.55,148.88,148.55,148.83,28275.0,144.676,144.9974,144.676,144.9487,28275.0
2022-07-26 14:05:00,148.82,148.97,148.48,148.49,85780.0,144.939,145.0851,144.6078,144.6176,85780.0
2022-07-26 14:10:00,148.5,148.65,148.44,148.59,16017.0,144.6273,144.7734,144.5689,144.715,16017.0
2022-07-26 14:15:00,148.59,148.59,148.36,148.4,10749.0,144.715,144.715,144.491,144.5299,10749.0
2022-07-26 14:20:00,148.42,148.48,148.35,148.46,12148.0,144.5494,144.6078,144.4812,144.5884,12148.0
2022-07-26 14:25:00,148.45,148.47,148.3,148.32,10958.0,144.5786,144.5981,144.4325,144.452,10958.0
2022-07-26 14:30:00,148.3,148.33,148.23,148.3,15240.0,144.4325,144.4618,144.3644,144.4325,15240.0
2022-07-26 14:35:00,148.29,148.37,148.24,148.26,20000.0,144.4228,144.5007,144.3741,144.3936,20000.0
2022-07-26 14:40:00,148.24,148.39,148.24,148.37,19691.0,144.3741,144.5202,144.3741,144.5007,19691.0
2022-07-26 14:45:00,148.34,148.46,148.33,148.33,14119.0,144.4715,144.5884,144.4618,144.4618,14119.0
2022-07-26 14:50:00,148.33,148.54,148.31,148.45,23387.0,144.4618,144.6663,144.4423,144.5786,23387.0
2022-07-26 14:55:00,148.44,148.52,148.38,148.46,23522.0,144.5689,144.6468,144.5105,144.5884,23522.0
2022-07-26 15:00:00,148.45,148.51,148.24,148.28,12924.0,144.5786,144.6371,144.3741,144.4131,12924.0
2022-07-26 15:05:00,148.3,148.35,148.21,148.3,52604.0,144.4325,144.4812,144.3449,144.4325,52604.0
2022-07-26 15:10:00,148.3,148.59,148.26,148.53,44164.0,144.4325,144.715,144.3936,144.6565,44164.0
2022-07-26 15:15:00,148.53,148.69,148.53,148.59,34293.0,144.6565,144.8124,144.6565,144.715,34293.0
2022-07-26 15:20:00,148.61,148.7,148.53,148.58,13303.0,144.7345,144.8221,144.6565,144.7052,13303.0
2022-07-26 15:25:00,148.59,148.59,148.45,148.51,18167.0,144.715,144.715,144.5786,144.6371,18167.0
2022-07-26 15:30:00,148.5,148.59,148.37,148.52,40486.0,144.6273,144.715,144.5007,144.6468,40486.0
2022-07-26 15:35:00,148.53,148.59,148.41,148.56,64996.0,144.6565,144.715,144.5397,144.6858,64996.0
2022-07-26 15:40:00,148.56,148.56,148.27,148.35,40352.0,144.6858,144.6858,144.4033,144.4812,40352.0
2022-07-26 15:45:00,148.36,148.39,148.21,148.32,54499.0,144.491,144.5202,144.3449,144.452,54499.0
2022-07-26 15:50:00,148.32,148.62,148.23,148.61,163861.0,144.452,144.7442,144.3644,144.7345,163861.0
2022-07-26 15:55:00,148.62,148.69,148.37,148.45,237873.0,144.7442,144.8124,144.5007,144.5786,237873.0
2022-07-27 09:30:00,150.73,151.0,150.17,150.26,69919.0,146.7992,147.0621,146.2538,146.3414,69919.0
2022-07-27 09:35:00,150.26,150.6,150.1,150.42,134476.0,146.3414,146.6726,146.1856,146.4973,134476.0
2022-07-27 09:40:00,150.43,150.58,150.04,150.06,146250.0,146.507,146.6531,146.1272,146.1466,146250.0
2022-07-27 09:45:00,150.05,150.74,150.01,150.71,85117.0,146.1369,146.8089,146.0979,146.7797,85117.0
2022-07-27 09:50:00,150.73,150.78,150.37,150.5,69962.0,146.7992,146.8479,146.4486,146.5752,69962.0
2022-07-27 09:55:00,150.5,150.84,150.5,150.56,47372.0,146.5752,146.9063,146.5752,146.6336,47372.0
2022-07-27 10:00:00,150.52,150.88,150.42,150.88,93954.0,146.5946,146.9453,146.4973,146.9453,93954.0
2022-07-27 10:05:00,150.89,151.23,150.89,151.08,75124.0,146.955,147.2861,146.955,147.14,75124.0
2022-07-27 10:10:00,151.12,151.32,151.12,151.3,34621.0,147.179,147.3738,147.179,147.3543,34621.0
2022-07-27 10:15:00,151.3,151.56,151.23,151.56,37002.0,147.3543,147.6075,147.2861,147.6075,37002.0
2022-07-27 10:20:00,151.54,151.63,151.33,151.35,34844.0,147.588,147.6757,147.3835,147.403,34844.0
2022-07-27 10:25:00,151.4,151.53,151.25,151.38,22110.0,147.4517,147.5783,147.3056,147.4322,22110.0
2022-07-27 10:30:00,151.41,151.51,151.24,151.27,19971.0,147.4614,147.5588,147.2959,147.3251,19971.0
2022-07-27 10:35:00,151.26,151.47,151.23,151.43,20391.0,147.3153,147.5199,147.2861,147.4809,20391.0
2022-07-27 10:40:00,151.45,151.46,151.1,151.18,48123.0,147.5004,147.5101,147.1595,147.2374,48123.0
2022-07-27 10:45:00,151.17,151.32,151.14,151.26,29779.0,147.2277,147.3738,147.1985,147.3153,29779.0
2022-07-27 10:50:00,151.27,151.45,151.2,151.45,17171.0,147.3251,147.5004,147.2569,147.5004,17171.0
2022-07-27 10:55:00,151.46,151.68,151.42,151.67,26777.0,147.5101,147.7244,147.4712,147.7147,26777.0
2022-07-27 11:00:00,151.7,151.92,151.69,151.73,39876.0,147.7439,147.9581,147.7341,147.7731,39876.0
2022-07-27 11:05:00,151.72,151.76,151.51,151.52,38995.0,147.7634,147.8023,147.5588,147.5686,38995.0
2022-07-27 11:10:00,151.52,151.65,151.52,151.64,12703.0,147.5686,147.6952,147.5686,147.6854,12703.0
2022-07-27 11:15:00,151.66,151.78,151.61,151.62,16065.0,147.7049,147.8218,147.6562,147.666,16065.0
2022-07-27 11:20:00,151.64,151.65,151.31,151.31,29687.0,147.6854,147.6952,147.364,147.364,29687.0
2022-07-27 11:25:00,151.33,151.5,151.3,151.44,18403.0,147.3835,147.5491,147.3543,147.4907,18403.0
2022-07-27 11:30:00,151.44,151.73,151.44,151.61,25225.0,147.4907,147.7731,147.4907,147.6562,25225.0
2022-07-27 11:35:00,151.62,151.8,151.59,151.68,33091.0,147.666,147.8413,147.6367,147.7244,33091.0
2022-07-27 11:40:00,151.67,151.92,151.67,151.86,18429.0,147.7147,147.9581,147.7147,147.8997,18429.0
2022-07-27 11:45:00,151.9,151.98,151.82,151.86,18862.0,147.9387,148.0166,147.8607,147.8997,18862.0
2022-07-27 11:50:00,151.9,152.02,151.85,151.91,33195.0,147.9387,148.0555,147.89,147.9484,33195.0
2022-07-27 11:55:00,151.91,152.06,151.88,151.98,24470.0,147.9484,148.0945,147.9192,148.0166,24470.0
2022-07-27 12:00:00,151.99,152.15,151.95,152.15,27920.0,148.0263,148.1821,147.9874,148.1821,27920.0
2022-07-27 12:05:00,152.18,152.21,152.07,152.17,39727.0,148.2114,148.2406,148.1042,148.2016,39727.0
2022-07-27 12:10:00,152.17,152.26,152.07,152.22,24772.0,148.2016,148.2893,148.1042,148.2503,24772.0
2022-07-27 12:15:00,152.25,152.4,152.22,152.38,22058.0,148.2795,148.4256,148.2503,148.4061,22058.0
2022-07-27 12:20:00,152.37,152.39,152.28,152.38,22444.0,148.3964,148.4159,148.3087,148.4061,22444.0
2022-07-27 12:25:00,152.37,152.54,152.35,152.37,31415.0,148.3964,148.562,148.3769,148.3964,31415.0
2022-07-27 12:30:00,152.38,152.39,152.22,152.29,26050.0,148.4061,148.4159,148.2503,148.3185,26050.0
2022-07-27 12:35:00,152.31,152.35,152.12,152.13,35593.0,148.338,148.3769,148.1529,148.1627,35593.0
2022-07-27 12:40:00,152.14,152.21,152.03,152.05,10490.0,148.1724,148.2406,148.0653,148.0847,10490.0
2022-07-27 12:45:00,152.03,152.07,151.82,151.82,13061.0,148.0653,148.1042,147.8607,147.8607,13061.0
2022-07-27 12:50:00,151.82,151.92,151.81,151.81,13078.0,147.8607,147.9581,147.851,147.851,13078.0
2022-07-27 12:55:00,151.79,151.81,151.62,151.65,17242.0,147.8315,147.851,147.666,147.6952,17242.0
2022-07-27 13:00:00,151.64,151.67,151.53,151.62,19466.0,147.6854,147.7147,147.5783,147.666,19466.0
2022-07-27 13:05:00,151.62,151.67,151.49,151.64,33099.0,147.666,147.7147,147.5394,147.6854,33099.0
2022-07-27 13:10:00,151.64,151.8,151.62,151.79,69852.0,147.6854,147.8413,147.666,147.8315,69852.0
2022-07-27 13:15:00,151.8,151.8,151.66,151.67,18362.0,147.8413,147.8413,147.7049,147.7147,18362.0
2022-07-27 13:20:00,151.66,151.78,151.66,151.73,23412.0,147.7049,147.8218,147.7049,147.7731,23412.0
2022-07-27 13:25:00,151.77,151.81,151.67,151.68,14678.0,147.812,147.851,147.7147,147.7244,14678.0
2022-07-27 13:30:00,151.72,151.78,151.55,151.63,14470.0,147.7634,147.8218,147.5978,147.6757,14470.0
2022-07-27 13:35:00,151.63,151.71,151.6,151.7,30455.0,147.6757,147.7536,147.6465,147.7439,30455.0
2022-07-27 13:40:00,151.7,151.78,151.57,151.61,14142.0,147.7439,147.8218,147.6173,147.6562,14142.0
2022-07-27 13:45:00,151.59,151.76,151.55,151.68,15106.0,147.6367,147.8023,147.5978,147.7244,15106.0
2022-07-27 13:50:00,151.66,151.67,151.54,151.64,24022.0,147.7049,147.7147,147.588,147.6854,24022.0
2022-07-27 13:55:00,151.6,151.71,151.48,151.71,39328.0,147.6465,147.7536,147.5296,147.7536,39328.0
2022-07-27 14:00:00,151.72,152.32,151.49,152.0,149368.0,147.7634,148.3477,147.5394,148.0361,149368.0
2022-07-27 14:05:00,151.95,151.95,151.13,151.31,54172.0,147.9874,147.9874,147.1887,147.364,54172.0
2022-07-27 14:10:00,151.25,151.71,151.25,151.51,27859.0,147.3056,147.7536,147.3056,147.5588,27859.0
2022-07-27 14:15:00,151.5,151.85,151.49,151.75,22880.0,147.5491,147.89,147.5394,147.7926,22880.0
2022-07-27 14:20:00,151.76,151.87,151.62,151.67,16792.0,147.8023,147.9094,147.666,147.7147,16792.0
2022-07-27 14:25:00,151.66,152.11,151.66,151.95,15398.0,147.7049,148.1432,147.7049,147.9874,15398.0
2022-07-27 14:30:00,151.98,152.09,151.43,151.56,68349.0,148.0166,148.1237,147.4809,147.6075,68349.0
2022-07-27 14:35:00,151.63,152.87,151.62,152.87,139165.0,147.6757,148.8834,147.666,148.8834,139165.0
2022-07-27 14:40:00,152.96,153.67,152.94,153.67,71526.0,148.971,149.6625,148.9515,149.6625,71526.0
2022-07-27 14:45:00,153.72,153.81,153.4,153.51,61098.0,149.7112,149.7988,149.3995,149.5067,61098.0
2022-07-27 14:50:00,153.53,153.89,153.26,153.78,68756.0,149.5262,149.8768,149.2632,149.7696,68756.0
2022-07-27 14:55:00,153.75,153.92,153.32,153.57,54975.0,149.7404,149.906,149.3216,149.5651,54975.0
2022-07-27 15:00:00,153.58,153.92,153.33,153.92,78013.0,149.5748,149.906,149.3314,149.906,78013.0
2022-07-27 15:05:00,153.9,154.02,153.7,153.89,67260.0,149.8865,150.0034,149.6917,149.8768,67260.0
2022-07-27 15:10:00,153.86,153.99,153.7,153.77,60123.0,149.8475,149.9742,149.6917,149.7599,60123.0
2022-07-27 15:15:00,153.77,154.01,153.7,153.82,60679.0,149.7599,149.9936,149.6917,149.8086,60679.0
2022-07-27 15:20:00,153.87,154.25,153.75,154.21,101318.0,149.8573,150.2274,149.7404,150.1884,101318.0
2022-07-27 15:25:00,154.19,154.85,154.19,154.85,64812.0,150.1689,150.8117,150.1689,150.8117,64812.0
2022-07-27 15:30:00,154.88,154.9,154.62,154.77,60863.0,150.8409,150.8604,150.5877,150.7338,60863.0
2022-07-27 15:35:00,154.78,154.79,154.38,154.39,79693.0,150.7436,150.7533,150.354,150.3637,79693.0
2022-07-27 15:40:00,154.39,154.69,154.33,154.62,77949.0,150.3637,150.6559,150.3053,150.5877,77949.0
2022-07-27 15:45:00,154.6,154.7,154.47,154.5,130530.0,150.5682,150.6656,150.4416,150.4709,130530.0
2022-07-27 15:50:00,154.5,154.59,154.09,154.31,197678.0,150.4709,150.5585,150.0715,150.2858,197678.0
2022-07-27 15:55:00,154.31,154.4,154.03,154.07,279047.0,150.2858,150.3735,150.0131,150.0521,279047.0
2022-07-28 09:30:00,155.0,155.64,154.91,155.29,83342.0,150.9578,151.5811,150.8702,151.2403,83342.0
2022-07-28 09:35:00,155.33,155.57,154.67,154.67,90443.0,151.2792,151.513,150.6364,150.6364,90443.0
2022-07-28 09:40:00,154.72,155.02,153.99,154.03,89237.0,150.6851,150.9773,149.9742,150.0131,89237.0
2022-07-28 09:45:00,154.05,154.15,153.46,153.68,86868.0,150.0326,150.13,149.458,149.6722,86868.0
2022-07-28 09:50:00,153.68,153.83,153.0,153.3,87699.0,149.6722,149.8183,149.01,149.3021,87699.0
2022-07-28 09:55:00,153.27,153.65,153.27,153.48,75144.0,149.2729,149.643,149.2729,149.4775,75144.0
2022-07-28 10:00:00,153.49,153.91,153.49,153.8,76419.0,149.4872,149.8962,149.4872,149.7891,76419.0
2022-07-28 10:05:00,153.79,153.82,153.1,153.25,68098.0,149.7794,149.8086,149.1074,149.2535,68098.0
2022-07-28 10:10:00,153.25,153.66,153.07,153.35,54096.0,149.2535,149.6528,149.0781,149.3508,54096.0
2022-07-28 10:15:00,153.39,153.55,153.05,153.17,38419.0,149.3898,149.5456,149.0587,149.1755,38419.0
2022-07-28 10:20:00,153.17,153.32,152.8,152.99,50302.0,149.1755,149.3216,148.8152,149.0002,50302.0
2022-07-28 10:25:00,153.02,153.09,152.57,152.98,65140.0,149.0295,149.0976,148.5912,148.9905,65140.0
2022-07-28 10:30:00,152.98,153.09,152.64,153.03,36567.0,148.9905,149.0976,148.6594,149.0392,36567.0
2022-07-28 10:35:00,153.02,153.66,153.02,153.46,40856.0,149.0295,149.6528,149.0295,149.458,40856.0
2022-07-28 10:40:00,153.46,153.51,153.0,153.31,28128.0,149.458,149.5067,149.01,149.3119,28128.0
2022-07-28 10:45:00,153.26,153.87,153.25,153.85,36413.0,149.2632,149.8573,149.2535,149.8378,36413.0
2022-07-28 10:50:00,153.87,154.08,153.8,153.97,27508.0,149.8573,150.0618,149.7891,149.9547,27508.0
2022-07-28 10:55:00,153.95,154.47,153.88,154.47,59139.0,149.9352,150.4416,149.867,150.4416,59139.0
2022-07-28 11:00:00,154.49,154.89,154.42,154.77,28067.0,150.4611,150.8507,150.3929,150.7338,28067.0
2022-07-28 11:05:00,154.77,155.02,154.73,154.85,56837.0,150.7338,150.9773,150.6949,150.8117,56837.0
2022-07-28 11:10:00,154.87,154.91,154.58,154.77,54525.0,150.8312,150.8702,150.5488,150.7338,54525.0
2022-07-28 11:15:00,154.8,154.9,154.62,154.71,48889.0,150.763,150.8604,150.5877,150.6754,48889.0
2022-07-28 11:20:00,154.71,155.27,154.63,155.25,59023.0,150.6754,151.2208,150.5975,151.2013,59023.0
2022-07-28 11:25:00,155.27,155.67,155.25,155.64,59220.0,151.2208,151.6103,151.2013,151.5811,59220.0
2022-07-28 11:30:00,155.66,155.71,155.45,155.63,42846.0,151.6006,151.6493,151.3961,151.5714,42846.0
2022-07-28 11:35:00,155.66,155.79,155.55,155.69,23510.0,151.6006,151.7272,151.4935,151.6298,23510.0
2022-07-28 11:40:00,155.71,155.99,155.55,155.95,45478.0,151.6493,151.922,151.4935,151.883,45478.0
2022-07-28 11:45:00,155.95,156.05,155.6,155.79,35006.0,151.883,151.9804,151.5422,151.7272,35006.0
2022-07-28 11:50:00,155.79,155.99,155.77,155.86,38794.0,151.7272,151.922,151.7077,151.7954,38794.0
2022-07-28 11:55:00,155.82,155.84,155.66,155.68,29038.0,151.7564,151.7759,151.6006,151.6201,29038.0
2022-07-28 12:00:00,155.69,155.85,155.69,155.8,22551.0,151.6298,151.7856,151.6298,151.737,22551.0
2022-07-28 12:05:00,155.82,155.87,155.53,155.59,31181.0,151.7564,151.8051,151.474,151.5324,31181.0
2022-07-28 12:10:00,155.61,155.8,155.53,155.74,10872.0,151.5519,151.737,151.474,151.6785,10872.0
2022-07-28 12:15:00,155.72,155.74,155.44,155.49,26142.0,151.659,151.6785,151.3863,151.435,26142.0
2022-07-28 12:20:00,155.49,155.76,155.39,155.76,25184.0,151.435,151.698,151.3376,151.698,25184.0
2022-07-28 12:25:00,155.77,156.01,155.71,155.92,35104.0,151.7077,151.9415,151.6493,151.8538,35104.0
2022-07-28 12:30:00,155.94,156.05,155.75,155.89,47042.0,151.8733,151.9804,151.6883,151.8246,47042.0
2022-07-28 12:35:00,155.89,155.99,155.82,155.94,31869.0,151.8246,151.922,151.7564,151.8733,31869.0
2022-07-28 12:40:00,155.95,155.95,155.82,155.92,12332.0,151.883,151.883,151.7564,151.8538,12332.0
2022-07-28 12:45:00,155.92,156.05,155.9,155.95,12664.0,151.8538,151.9804,151.8343,151.883,12664.0
2022-07-28 12:50:00,155.98,156.03,155.76,156.03,31160.0,151.9123,151.961,151.698,151.961,31160.0
2022-07-28 12:55:00,156.04,156.05,155.81,155.81,13647.0,151.9707,151.9804,151.7467,151.7467,13647.0
2022-07-28 13:00:00,155.83,155.86,155.58,155.65,34649.0,151.7662,151.7954,151.5227,151.5909,34649.0
2022-07-28 13:05:00,155.65,155.78,155.56,155.77,12816.0,151.5909,151.7175,151.5032,151.7077,12816.0
2022-07-28 13:10:00,155.77,156.05,155.72,156.02,22873.0,151.7077,151.9804,151.659,151.9512,22873.0
2022-07-28 13:15:00,156.04,156.04,155.88,156.0,14249.0,151.9707,151.9707,151.8149,151.9317,14249.0
2022-07-28 13:20:00,156.03,156.19,155.99,156.09,26019.0,151.961,152.1168,151.922,152.0194,26019.0
2022-07-28 13:25:00,156.09,156.17,156.04,156.15,7117.0,152.0194,152.0973,151.9707,152.0778,7117.0
2022-07-28 13:30:00,156.15,156.22,156.1,156.22,22480.0,152.0778,152.146,152.0291,152.146,22480.0
2022-07-28 13:35:00,156.25,156.42,156.19,156.29,29940.0,152.1752,152.3408,152.1168,152.2142,29940.0
2022-07-28 13:40:00,156.29,156.64,156.29,156.41,525530.0,152.2142,152.555,152.2142,152.331,525530.0
2022-07-28 13:45:00,156.4,156.46,156.27,156.41,24736.0,152.3213,152.3797,152.1947,152.331,24736.0
2022-07-28 13:50:00,156.41,156.46,156.3,156.33,25981.0,152.331,152.3797,152.2239,152.2531,25981.0
2022-07-28 13:55:00,156.34,156.49,156.32,156.42,31596.0,152.2629,152.409,152.2434,152.3408,31596.0
2022-07-28 14:00:00,156.41,156.43,156.27,156.36,54977.0,152.331,152.3505,152.1947,152.2823,54977.0
2022-07-28 14:05:00,156.37,156.38,156.15,156.22,164784.0,152.2921,152.3018,152.0778,152.146,164784.0
2022-07-28 14:10:00,156.22,156.31,156.16,156.22,244205.0,152.146,152.2337,152.0876,152.146,244205.0
2022-07-28 14:15:00,156.23,156.43,156.23,156.37,87520.0,152.1557,152.3505,152.1557,152.2921,87520.0
2022-07-28 14:20:00,156.34,156.45,156.23,156.43,57277.0,152.2629,152.37,152.1557,152.3505,57277.0
2022-07-28 14:25:00,156.42,156.42,156.29,156.37,170251.0,152.3408,152.3408,152.2142,152.2921,170251.0
2022-07-28 14:30:00,156.39,156.48,156.27,156.48,41327.0,152.3116,152.3992,152.1947,152.3992,41327.0
2022-07-28 14:35:00,156.49,156.56,156.45,156.56,43379.0,152.409,152.4771,152.37,152.4771,43379.0
2022-07-28 14:40:00,156.57,156.61,156.52,156.55,18970.0,152.4869,152.5258,152.4382,152.4674,18970.0
2022-07-28 14:45:00,156.53,156.68,156.52,156.64,29988.0,152.4479,152.594,152.4382,152.555,29988.0
2022-07-28 14:50:00,156.63,156.78,156.53,156.76,41877.0,152.5453,152.6914,152.4479,152.6719,41877.0
2022-07-28 14:55:00,156.77,156.81,156.63,156.73,33378.0,152.6817,152.7206,152.5453,152.6427,33378.0
2022-07-28 15:00:00,156.73,156.86,156.67,156.86,22370.0,152.6427,152.7693,152.5843,152.7693,22370.0
2022-07-28 15:05:00,156.85,157.01,156.59,156.69,50325.0,152.7596,152.9154,152.5064,152.6037,50325.0
2022-07-28 15:10:00,156.69,156.69,156.49,156.56,51960.0,152.6037,152.6037,152.409,152.4771,51960.0
2022-07-28 15:15:00,156.58,156.59,156.37,156.58,39455.0,152.4966,152.5064,152.2921,152.4966,39455.0
2022-07-28 15:20:00,156.61,156.74,156.59,156.68,17957.0,152.5258,152.6524,152.5064,152.594,17957.0
2022-07-28 15:25:00,156.67,156.71,156.54,156.68,35067.0,152.5843,152.6232,152.4577,152.594,35067.0
2022-07-28 15:30:00,156.69,156.69,156.54,156.64,61008.0,152.6037,152.6037,152.4577,152.555,61008.0
2022-07-28 15:35:00,156.65,156.67,156.37,156.49,69182.0,152.5648,152.5843,152.2921,152.409,69182.0
2022-07-28 15:40:00,156.5,156.54,156.33,156.45,54076.0,152.4187,152.4577,152.2531,152.37,54076.0
2022-07-28 15:45:00,156.43,156.64,156.34,156.59,62443.0,152.3505,152.555,152.2629,152.5064,62443.0
2022-07-28 15:50:00,156.59,156.79,156.49,156.63,134169.0,152.5064,152.7011,152.409,152.5453,134169.0
2022-07-28 15:55:00,156.62,156.77,156.51,156.72,275125.0,152.5356,152.6817,152.4284,152.633,275125.0
2022-07-29 09:30:00,160.46,160.67,159.36,159.55,243472.0,156.2754,156.4799,155.2041,155.3892,243472.0
2022-07-29 09:35:00,159.52,160.25,159.25,160.17,129128.0,155.3599,156.0709,155.097,155.993,129128.0
2022-07-29 09:40:00,160.17,161.01,160.03,160.56,96165.0,155.993,156.8111,155.8566,156.3728,96165.0
2022-07-29 09:45:00,160.59,161.5,160.55,161.16,102857.0,156.402,157.2883,156.3631,156.9572,102857.0
2022-07-29 09:50:00,161.15,161.54,161.08,161.31,96961.0,156.9474,157.3273,156.8793,157.1033,96961.0
2022-07-29 09:55:00,161.33,161.64,161.12,161.43,66628.0,157.1227,157.4247,156.9182,157.2201,66628.0
2022-07-29 10:00:00,161.43,162.01,161.21,161.89,68605.0,157.2201,157.785,157.0059,157.6681,68605.0
2022-07-29 10:05:00,161.86,162.2,161.75,161.88,76783.0,157.6389,157.97,157.5318,157.6584,76783.0
2022-07-29 10:10:00,161.88,162.07,161.73,161.75,38987.0,157.6584,157.8434,157.5123,157.5318,38987.0
2022-07-29 10:15:00,161.78,161.84,161.6,161.76,49495.0,157.561,157.6194,157.3857,157.5415,49495.0
2022-07-29 10:20:00,161.73,161.78,161.37,161.49,71628.0,157.5123,157.561,157.1617,157.2786,71628.0
2022-07-29 10:25:00,161.5,161.89,161.43,161.73,61650.0,157.2883,157.6681,157.2201,157.5123,61650.0
2022-07-29 10:30:00,161.72,161.84,161.21,161.33,63400.0,157.5026,157.6194,157.0059,157.1227,63400.0
2022-07-29 10:35:00,161.33,161.62,161.28,161.6,38863.0,157.1227,157.4052,157.074,157.3857,38863.0
2022-07-29 10:40:00,161.61,161.78,161.45,161.75,39332.0,157.3954,157.561,157.2396,157.5318,39332.0
2022-07-29 10:45:00,161.75,162.09,161.65,161.81,29208.0,157.5318,157.8629,157.4344,157.5902,29208.0
2022-07-29 10:50:00,161.83,161.86,161.52,161.63,38248.0,157.6097,157.6389,157.3078,157.4149,38248.0
2022-07-29 10:55:00,161.61,161.69,161.2,161.2,45032.0,157.3954,157.4733,156.9961,156.9961,45032.0
2022-07-29 11:00:00,161.18,161.33,160.89,160.93,44818.0,156.9766,157.1227,156.6942,156.7332,44818.0
2022-07-29 11:05:00,160.93,161.35,160.93,161.11,33645.0,156.7332,157.1422,156.7332,156.9085,33645.0
2022-07-29 11:10:00,161.08,161.15,160.83,160.98,44845.0,156.8793,156.9474,156.6358,156.7819,44845.0
2022-07-29 11:15:00,161.0,161.18,160.77,161.17,77352.0,156.8013,156.9766,156.5773,156.9669,77352.0
2022-07-29 11:20:00,161.16,161.34,160.89,160.91,222240.0,156.9572,157.1325,156.6942,156.7137,222240.0
2022-07-29 11:25:00,160.92,160.98,160.69,160.78,46493.0,156.7234,156.7819,156.4994,156.5871,46493.0
2022-07-29 11:30:00,160.77,160.94,160.56,160.67,112818.0,156.5773,156.7429,156.3728,156.4799,112818.0
2022-07-29 11:35:00,160.65,161.14,160.65,161.1,122218.0,156.4605,156.9377,156.4605,156.8987,122218.0
2022-07-29 11:40:00,161.09,161.34,161.04,161.34,50458.0,156.889,157.1325,156.8403,157.1325,50458.0
2022-07-29 11:45:00,161.33,161.4,161.2,161.24,62821.0,157.1227,157.1909,156.9961,157.0351,62821.0
2022-07-29 11:50:00,161.23,161.37,161.08,161.31,37762.0,157.0253,157.1617,156.8793,157.1033,37762.0
2022-07-29 11:55:00,161.3,161.43,161.28,161.39,33568.0,157.0935,157.2201,157.074,157.1812,33568.0
2022-07-29 12:00:00,161.42,161.61,161.4,161.52,31808.0,157.2104,157.3954,157.1909,157.3078,31808.0
2022-07-29 12:05:00,161.53,161.54,161.18,161.21,39395.0,157.3175,157.3273,156.9766,157.0059,39395.0
2022-07-29 12:10:00,161.21,161.51,161.17,161.22,60898.0,157.0059,157.298,156.9669,157.0156,60898.0
2022-07-29 12:15:00,161.22,161.45,161.21,161.34,59540.0,157.0156,157.2396,157.0059,157.1325,59540.0
2022-07-29 12:20:00,161.33,161.38,161.25,161.32,34477.0,157.1227,157.1714,157.0448,157.113,34477.0
2022-07-29 12:25:00,161.31,161.36,161.23,161.25,27319.0,157.1033,157.152,157.0253,157.0448,27319.0
2022-07-29 12:30:00,161.27,161.36,161.22,161.24,27763.0,157.0643,157.152,157.0156,157.0351,27763.0
2022-07-29 12:35:00,161.23,161.35,161.02,161.29,34686.0,157.0253,157.1422,156.8208,157.0838,34686.0
2022-07-29 12:40:00,161.29,161.34,161.22,161.31,21450.0,157.0838,157.1325,157.0156,157.1033,21450.0
2022-07-29 12:45:00,161.3,161.35,161.13,161.3,41519.0,157.0935,157.1422,156.928,157.0935,41519.0
2022-07-29 12:50:00,161.31,161.61,161.31,161.61,30966.0,157.1033,157.3954,157.1033,157.3954,30966.0
2022-07-29 12:55:00,161.61,161.68,161.55,161.59,38398.0,157.3954,157.4636,157.337,157.376,38398.0
2022-07-29 13:00:00,161.6,161.62,161.45,161.51,25670.0,157.3857,157.4052,157.2396,157.298,25670.0
2022-07-29 13:05:00,161.51,161.58,161.47,161.55,23701.0,157.298,157.3662,157.2591,157.337,23701.0
2022-07-29 13:10:00,161.56,161.62,161.45,161.56,46057.0,157.3467,157.4052,157.2396,157.3467,46057.0
2022-07-29 13:15:00,161.55,161.74,161.55,161.67,19750.0,157.337,157.522,157.337,157.4539,19750.0
2022-07-29 13:20:00,161.68,161.75,161.54,161.57,33882.0,157.4636,157.5318,157.3273,157.3565,33882.0
2022-07-29 13:25:00,161.57,161.6,161.39,161.41,27848.0,157.3565,157.3857,157.1812,157.2007,27848.0
2022-07-29 13:30:00,161.4,161.59,161.4,161.45,39304.0,157.1909,157.376,157.1909,157.2396,39304.0
2022-07-29 13:35:00,161.45,161.51,161.42,161.49,26151.0,157.2396,157.298,157.2104,157.2786,26151.0
2022-07-29 13:40:00,161.5,161.76,161.47,161.76,43870.0,157.2883,157.5415,157.2591,157.5415,43870.0
2022-07-29 13:45:00,161.75,162.04,161.74,162.01,41714.0,157.5318,157.8142,157.522,157.785,41714.0
2022-07-29 13:50:00,162.01,162.18,161.99,162.16,32090.0,157.785,157.9506,157.7655,157.9311,32090.0
2022-07-29 13:55:00,162.19,162.25,161.99,162.02,38240.0,157.9603,158.0187,157.7655,157.7947,38240.0
2022-07-29 14:00:00,162.02,162.12,161.94,162.1,33323.0,157.7947,157.8921,157.7168,157.8727,33323.0
2022-07-29 14:05:00,162.09,162.38,162.08,162.38,40869.0,157.8629,158.1454,157.8532,158.1454,40869.0
2022-07-29 14:10:00,162.38,162.45,162.31,162.36,36097.0,158.1454,158.2135,158.0772,158.1259,36097.0
2022-07-29 14:15:00,162.36,162.52,162.29,162.52,32602.0,158.1259,158.2817,158.0577,158.2817,32602.0
2022-07-29 14:20:00,162.51,162.58,162.44,162.47,37907.0,158.272,158.3401,158.2038,158.233,37907.0
2022-07-29 14:25:00,162.46,162.53,162.31,162.5,35688.0,158.2233,158.2914,158.0772,158.2622,35688.0
2022-07-29 14:30:00,162.51,162.59,162.39,162.49,64094.0,158.272,158.3499,158.1551,158.2525,64094.0
2022-07-29 14:35:00,162.49,162.67,162.48,162.57,45313.0,158.2525,158.4278,158.2427,158.3304,45313.0
2022-07-29 14:40:00,162.57,162.61,162.39,162.5,46233.0,158.3304,158.3694,158.1551,158.2622,46233.0
2022-07-29 14:45:00,162.48,162.66,162.45,162.54,49604.0,158.2427,158.4181,158.2135,158.3012,49604.0
2022-07-29 14:50:00,162.54,162.6,162.44,162.55,29284.0,158.3012,158.3596,158.2038,158.3109,29284.0
2022-07-29 14:55:00,162.55,162.67,162.51,162.67,34175.0,158.3109,158.4278,158.272,158.4278,34175.0
2022-07-29 15:00:00,162.69,162.85,162.61,162.84,71854.0,158.4473,158.6031,158.3694,158.5934,71854.0
2022-07-29 15:05:00,162.83,162.87,162.64,162.71,84247.0,158.5836,158.6226,158.3986,158.4667,84247.0
2022-07-29 15:10:00,162.71,162.83,162.66,162.77,59714.0,158.4667,158.5836,158.4181,158.5252,59714.0
2022-07-29 15:15:00,162.76,162.76,162.59,162.76,51264.0,158.5154,158.5154,158.3499,158.5154,51264.0
2022-07-29 15:20:00,162.75,162.81,162.65,162.81,46528.0,158.5057,158.5641,158.4083,158.5641,46528.0
2022-07-29 15:25:00,162.83,163.05,162.83,163.05,56452.0,158.5836,158.7979,158.5836,158.7979,56452.0
2022-07-29 15:30:00,163.06,163.22,162.94,163.22,81285.0,158.8076,158.9634,158.6908,158.9634,81285.0
2022-07-29 15:35:00,163.22,163.33,163.1,163.22,84473.0,158.9634,159.0706,158.8466,158.9634,84473.0
2022-07-29 15:40:00,163.21,163.38,163.12,163.3,105321.0,158.9537,159.1193,158.8661,159.0414,105321.0
2022-07-29 15:45:00,163.28,163.42,163.27,163.32,138835.0,159.0219,159.1582,159.0121,159.0608,138835.0
2022-07-29 15:50:00,163.32,163.48,162.99,163.0,331052.0,159.0608,159.2167,158.7394,158.7492,331052.0
2022-07-29 15:55:00,163.01,163.03,162.69,162.84,681743.0,158.7589,158.7784,158.4473,158.5934,681743.0
2022-08-01 09:30:00,162.86,163.19,162.06,162.8,207493.0,158.6128,158.9342,157.8337,158.5544,207493.0
2022-08-01 09:35:00,162.77,163.56,162.76,163.27,180403.0,158.5252,159.2946,158.5154,159.0121,180403.0
2022-08-01 09:40:00,163.28,164.27,163.0,164.05,153433.0,159.0219,159.9861,158.7492,159.7718,153433.0
2022-08-01 09:45:00,164.09,164.39,163.73,164.08,148790.0,159.8108,160.1029,159.4601,159.801,148790.0
2022-08-01 09:50:00,164.1,165.28,164.08,165.17,117082.0,159.8205,160.9697,159.801,160.8626,117082.0
2022-08-01 09:55:00,165.17,165.41,164.74,164.76,126429.0,160.8626,161.0963,160.4438,160.4633,126429.0
2022-08-01 10:00:00,164.73,165.22,164.39,164.72,117957.0,160.4341,160.9113,160.1029,160.4243,117957.0
2022-08-01 10:05:00,164.73,165.43,164.73,165.26,72068.0,160.4341,161.1158,160.4341,160.9502,72068.0
2022-08-01 10:10:00,165.28,165.81,165.22,165.54,111476.0,160.9697,161.4859,160.9113,161.2229,111476.0
2022-08-01 10:15:00,165.55,165.66,164.97,164.98,142272.0,161.2327,161.3398,160.6678,160.6776,142272.0
2022-08-01 10:20:00,164.97,165.19,164.7,164.82,70210.0,160.6678,160.8821,160.4049,160.5217,70210.0
2022-08-01 10:25:00,164.82,164.88,164.13,164.39,130833.0,160.5217,160.5802,159.8497,160.1029,130833.0
2022-08-01 10:30:00,164.4,164.69,164.15,164.31,79455.0,160.1127,160.3951,159.8692,160.025,79455.0
2022-08-01 10:35:00,164.3,164.72,164.23,164.68,61241.0,160.0153,160.4243,159.9471,160.3854,61241.0
2022-08-01 10:40:00,164.7,165.26,164.7,165.18,49996.0,160.4049,160.9502,160.4049,160.8723,49996.0
2022-08-01 10:45:00,165.18,165.58,165.07,165.47,54430.0,160.8723,161.2619,160.7652,161.1548,54430.0
2022-08-01 10:50:00,165.5,165.99,165.47,165.87,91279.0,161.184,161.6612,161.1548,161.5443,91279.0
2022-08-01 10:55:00,165.86,165.89,165.42,165.53,71775.0,161.5346,161.5638,161.1061,161.2132,71775.0
2022-08-01 11:00:00,165.58,165.68,165.14,165.33,94434.0,161.2619,161.3593,160.8334,161.0184,94434.0
2022-08-01 11:05:00,165.32,165.32,164.95,165.14,55687.0,161.0087,161.0087,160.6483,160.8334,55687.0
2022-08-01 11:10:00,165.14,165.66,165.08,165.64,76947.0,160.8334,161.3398,160.7749,161.3203,76947.0
2022-08-01 11:15:00,165.63,165.63,164.77,164.77,69576.0,161.3106,161.3106,160.473,160.473,69576.0
2022-08-01 11:20:00,164.75,165.22,164.71,165.13,60491.0,160.4535,160.9113,160.4146,160.8236,60491.0
2022-08-01 11:25:00,165.14,165.37,164.98,165.1,30203.0,160.8334,161.0574,160.6776,160.7944,30203.0
2022-08-01 11:30:00,165.1,165.1,164.62,164.72,59709.0,160.7944,160.7944,160.3269,160.4243,59709.0
2022-08-01 11:35:00,164.72,165.14,164.72,165.12,37891.0,160.4243,160.8334,160.4243,160.8139,37891.0
2022-08-01 11:40:00,165.13,165.31,165.06,165.31,64535.0,160.8236,160.9989,160.7555,160.9989,64535.0
2022-08-01 11:45:00,165.31,165.79,165.24,165.78,38433.0,160.9989,161.4664,160.9308,161.4567,38433.0
2022-08-01 11:50:00,165.78,165.86,165.63,165.63,37883.0,161.4567,161.5346,161.3106,161.3106,37883.0
2022-08-01 11:55:00,165.64,165.78,165.46,165.57,31462.0,161.3203,161.4567,161.145,161.2522,31462.0
2022-08-01 12:00:00,165.6,165.69,165.24,165.36,37816.0,161.2814,161.369,160.9308,161.0476,37816.0
2022-08-01 12:05:00,165.4,165.44,165.16,165.24,35870.0,161.0866,161.1256,160.8529,160.9308,35870.0
2022-08-01 12:10:00,165.22,165.3,164.61,164.79,51461.0,160.9113,160.9892,160.3172,160.4925,51461.0
2022-08-01 12:15:00,164.79,165.0,164.74,164.92,30337.0,160.4925,160.697,160.4438,160.6191,30337.0
2022-08-01 12:20:00,164.92,165.12,164.91,165.01,34403.0,160.6191,160.8139,160.6094,160.7068,34403.0
2022-08-01 12:25:00,164.99,165.05,164.81,164.92,26765.0,160.6873,160.7457,160.512,160.6191,26765.0
2022-08-01 12:30:00,164.94,164.94,164.68,164.9,31996.0,160.6386,160.6386,160.3854,160.5996,31996.0
2022-08-01 12:35:00,164.95,164.95,164.61,164.64,122804.0,160.6483,160.6483,160.3172,160.3464,122804.0
2022-08-01 12:40:00,164.62,164.7,164.46,164.66,39591.0,160.3269,160.4049,160.1711,160.3659,39591.0
2022-08-01 12:45:00,164.67,164.87,164.53,164.67,40865.0,160.3756,160.5704,160.2393,160.3756,40865.0
2022-08-01 12:50:00,164.69,164.76,164.6,164.67,58736.0,160.3951,160.4633,160.3075,160.3756,58736.0
2022-08-01 12:55:00,164.68,164.68,164.35,164.52,21300.0,160.3854,160.3854,160.064,160.2295,21300.0
2022-08-01 13:00:00,164.48,164.53,163.95,163.95,51254.0,160.1906,160.2393,159.6744,159.6744,51254.0
2022-08-01 13:05:00,163.96,164.3,163.85,164.26,27167.0,159.6842,160.0153,159.577,159.9763,27167.0
2022-08-01 13:10:00,164.26,164.29,164.01,164.28,28240.0,159.9763,160.0055,159.7328,159.9958,28240.0
2022-08-01 13:15:00,164.31,164.46,163.77,163.77,38590.0,160.025,160.1711,159.4991,159.4991,38590.0
2022-08-01 13:20:00,163.79,163.96,163.62,163.75,65084.0,159.5186,159.6842,159.353,159.4796,65084.0
2022-08-01 13:25:00,163.75,163.79,163.44,163.47,77484.0,159.4796,159.5186,159.1777,159.2069,77484.0
2022-08-01 13:30:00,163.45,163.61,163.19,163.21,47442.0,159.1875,159.3433,158.9342,158.9537,47442.0
2022-08-01 13:35:00,163.22,163.45,163.21,163.36,57348.0,158.9634,159.1875,158.9537,159.0998,57348.0
2022-08-01 13:40:00,163.36,163.48,163.1,163.21,80320.0,159.0998,159.2167,158.8466,158.9537,80320.0
2022-08-01 13:45:00,163.17,163.17,162.84,163.13,83342.0,158.9148,158.9148,158.5934,158.8758,83342.0
2022-08-01 13:50:00,163.12,163.15,162.86,163.12,66571.0,158.8661,158.8953,158.6128,158.8661,66571.0
2022-08-01 13:55:00,163.11,163.59,163.02,163.58,71397.0,158.8563,159.3238,158.7687,159.3141,71397.0
2022-08-01 14:00:00,163.56,163.66,163.28,163.52,84735.0,159.2946,159.392,159.0219,159.2556,84735.0
2022-08-01 14:05:00,163.53,163.7,163.37,163.66,75986.0,159.2654,159.4309,159.1095,159.392,75986.0
2022-08-01 14:10:00,163.64,163.97,163.54,163.94,62293.0,159.3725,159.6939,159.2751,159.6647,62293.0
2022-08-01 14:15:00,163.97,164.21,163.7,163.81,74351.0,159.6939,159.9276,159.4309,159.5381,74351.0
2022-08-01 14:20:00,163.81,164.03,163.72,163.99,74438.0,159.5381,159.7523,159.4504,159.7134,74438.0
2022-08-01 14:25:00,163.97,164.0,163.71,163.79,64456.0,159.6939,159.7231,159.4407,159.5186,64456.0
2022-08-01 14:30:00,163.79,163.93,163.68,163.75,61123.0,159.5186,159.6549,159.4115,159.4796,61123.0
2022-08-01 14:35:00,163.77,163.96,163.75,163.93,33891.0,159.4991,159.6842,159.4796,159.6549,33891.0
2022-08-01 14:40:00,163.94,163.98,163.49,163.51,110652.0,159.6647,159.7036,159.2264,159.2459,110652.0
2022-08-01 14:45:00,163.51,163.72,163.48,163.6,121614.0,159.2459,159.4504,159.2167,159.3335,121614.0
2022-08-01 14:50:00,163.59,163.9,163.52,163.9,40128.0,159.3238,159.6257,159.2556,159.6257,40128.0
2022-08-01 14:55:00,163.9,164.56,163.88,164.43,79646.0,159.6257,160.2685,159.6062,160.1419,79646.0
2022-08-01 15:00:00,164.43,164.49,164.01,164.07,64946.0,160.1419,160.2003,159.7328,159.7913,64946.0
2022-08-01 15:05:00,164.07,164.32,163.98,164.22,44647.0,159.7913,160.0348,159.7036,159.9374,44647.0
2022-08-01 15:10:00,164.23,164.25,164.04,164.25,65465.0,159.9471,159.9666,159.7621,159.9666,65465.0
2022-08-01 15:15:00,164.23,164.38,164.08,164.14,58206.0,159.9471,160.0932,159.801,159.8595,58206.0
2022-08-01 15:20:00,164.11,164.11,163.68,163.69,252277.0,159.8302,159.8302,159.4115,159.4212,252277.0
2022-08-01 15:25:00,163.68,163.73,163.56,163.63,82491.0,159.4115,159.4601,159.2946,159.3628,82491.0
2022-08-01 15:30:00,163.63,163.83,163.59,163.77,82568.0,159.3628,159.5575,159.3238,159.4991,82568.0
2022-08-01 15:35:00,163.75,163.84,163.65,163.81,62940.0,159.4796,159.5673,159.3822,159.5381,62940.0
2022-08-01 15:40:00,163.82,164.14,163.71,163.72,70744.0,159.5478,159.8595,159.4407,159.4504,70744.0
2022-08-01 15:45:00,163.72,164.06,163.67,163.92,163482.0,159.4504,159.7815,159.4017,159.6452,163482.0
2022-08-01 15:50:00,163.92,164.11,163.61,163.65,435369.0,159.6452,159.8302,159.3433,159.3822,435369.0
2022-08-01 15:55:00,163.63,163.76,163.58,163.63,605058.0,159.3628,159.4894,159.3141,159.3628,605058.0
2022-08-02 09:30:00,162.62,163.28,162.37,162.78,60954.0,158.3791,159.0219,158.1356,158.5349,60954.0
2022-08-02 09:35:00,162.79,163.01,162.29,162.99,56297.0,158.5447,158.7589,158.0577,158.7394,56297.0
2022-08-02 09:40:00,162.98,163.45,162.66,162.76,133273.0,158.7297,159.1875,158.4181,158.5154,133273.0
2022-08-02 09:45:00,162.77,163.81,162.63,163.38,112349.0,158.5252,159.5381,158.3888,159.1193,112349.0
2022-08-02 09:50:00,163.44,163.82,163.03,163.1,87600.0,159.1777,159.5478,158.7784,158.8466,87600.0
2022-08-02 09:55:00,163.11,163.61,162.83,163.38,64854.0,158.8563,159.3433,158.5836,159.1193,64854.0
2022-08-02 10:00:00,163.35,163.4,162.74,162.74,53760.0,159.0901,159.1388,158.496,158.496,53760.0
2022-08-02 10:05:00,162.77,163.05,162.36,162.38,41874.0,158.5252,158.7979,158.1259,158.1454,41874.0
2022-08-02 10:10:00,162.38,162.92,161.98,162.81,118514.0,158.1454,158.6713,157.7558,158.5641,118514.0
2022-08-02 10:15:00,162.84,162.99,162.55,162.91,111089.0,158.5934,158.7394,158.3109,158.6615,111089.0
2022-08-02 10:20:00,162.89,163.08,162.45,162.61,69374.0,158.6421,158.8271,158.2135,158.3694,69374.0
2022-08-02 10:25:00,162.62,163.29,162.6,163.2,79867.0,158.3791,159.0316,158.3596,158.944,79867.0
2022-08-02 10:30:00,163.28,163.57,163.14,163.2,78682.0,159.0219,159.3043,158.8855,158.944,78682.0
2022-08-02 10:35:00,163.19,163.44,162.98,163.35,41554.0,158.9342,159.1777,158.7297,159.0901,41554.0
2022-08-02 10:40:00,163.36,163.94,163.24,163.91,27380.0,159.0998,159.6647,158.9829,159.6355,27380.0
2022-08-02 10:45:00,163.97,163.98,163.65,163.98,11354.0,159.6939,159.7036,159.3822,159.7036,11354.0
2022-08-02 10:50:00,164.0,164.62,163.9,164.59,77883.0,159.7231,160.3269,159.6257,160.2977,77883.0
2022-08-02 10:55:00,164.58,164.6,164.15,164.29,57810.0,160.288,160.3075,159.8692,160.0055,57810.0
2022-08-02 11:00:00,164.29,164.47,164.09,164.2,37775.0,160.0055,160.1809,159.8108,159.9179,37775.0
2022-08-02 11:05:00,164.21,164.27,163.99,164.03,35038.0,159.9276,159.9861,159.7134,159.7523,35038.0
2022-08-02 11:10:00,164.04,164.04,163.7,163.72,33556.0,159.7621,159.7621,159.4309,159.4504,33556.0
2022-08-02 11:15:00,163.74,164.06,163.68,163.93,41462.0,159.4699,159.7815,159.4115,159.6549,41462.0
2022-08-02 11:20:00,163.95,163.97,163.64,163.94,24197.0,159.6744,159.6939,159.3725,159.6647,24197.0
2022-08-02 11:25:00,163.91,164.2,163.88,164.12,32392.0,159.6355,159.9179,159.6062,159.84,32392.0
2022-08-02 11:30:00,164.13,164.16,163.54,163.78,43776.0,159.8497,159.8789,159.2751,159.5088,43776.0
2022-08-02 11:35:00,163.78,164.36,163.76,164.34,25761.0,159.5088,160.0737,159.4894,160.0542,25761.0
2022-08-02 11:40:00,164.33,164.42,164.19,164.34,17234.0,160.0445,160.1322,159.9082,160.0542,17234.0
2022-08-02 11:45:00,164.33,164.4,164.07,164.4,28971.0,160.0445,160.1127,159.7913,160.1127,28971.0
2022-08-02 11:50:00,164.41,164.41,164.27,164.35,17972.0,160.1224,160.1224,159.9861,160.064,17972.0
2022-08-02 11:55:00,164.33,164.52,164.16,164.24,25382.0,160.0445,160.2295,159.8789,159.9568,25382.0
2022-08-02 12:00:00,164.28,164.56,164.1,164.47,43121.0,159.9958,160.2685,159.8205,160.1809,43121.0
2022-08-02 12:05:00,164.45,164.48,164.23,164.28,19590.0,160.1614,160.1906,159.9471,159.9958,19590.0
2022-08-02 12:10:00,164.24,164.56,164.15,164.49,34982.0,159.9568,160.2685,159.8692,160.2003,34982.0
2022-08-02 12:15:00,164.5,164.9,164.47,164.9,49977.0,160.2101,160.5996,160.1809,160.5996,49977.0
2022-08-02 12:20:00,164.9,165.25,164.83,165.25,27654.0,160.5996,160.9405,160.5315,160.9405,27654.0
2022-08-02 12:25:00,165.25,165.29,165.05,165.14,29097.0,160.9405,160.9795,160.7457,160.8334,29097.0
2022-08-02 12:30:00,165.17,165.21,164.95,165.05,24303.0,160.8626,160.9016,160.6483,160.7457,24303.0
2022-08-02 12:35:00,165.06,165.19,164.92,165.17,46783.0,160.7555,160.8821,160.6191,160.8626,46783.0
2022-08-02 12:40:00,165.13,165.38,165.11,165.32,29421.0,160.8236,161.0671,160.8042,161.0087,29421.0
2022-08-02 12:45:00,165.33,165.33,165.05,165.16,31318.0,161.0184,161.0184,160.7457,160.8529,31318.0
2022-08-02 12:50:00,165.13,165.14,165.02,165.07,20164.0,160.8236,160.8334,160.7165,160.7652,20164.0
2022-08-02 12:55:00,165.08,165.08,164.85,164.87,17622.0,160.7749,160.7749,160.5509,160.5704,17622.0
2022-08-02 13:00:00,164.87,164.9,164.53,164.73,41052.0,160.5704,160.5996,160.2393,160.4341,41052.0
2022-08-02 13:05:00,164.72,164.79,164.47,164.74,27120.0,160.4243,160.4925,160.1809,160.4438,27120.0
2022-08-02 13:10:00,164.71,164.84,164.66,164.77,27473.0,160.4146,160.5412,160.3659,160.473,27473.0
2022-08-02 13:15:00,164.78,164.84,164.66,164.68,74192.0,160.4828,160.5412,160.3659,160.3854,74192.0
2022-08-02 13:20:00,164.67,164.78,164.46,164.47,42633.0,160.3756,160.4828,160.1711,160.1809,42633.0
2022-08-02 13:25:00,164.47,164.47,163.74,163.85,76798.0,160.1809,160.1809,159.4699,159.577,76798.0
2022-08-02 13:30:00,163.82,163.82,162.97,162.98,83387.0,159.5478,159.5478,158.72,158.7297,83387.0
2022-08-02 13:35:00,162.97,163.19,162.84,163.01,128217.0,158.72,158.9342,158.5934,158.7589,128217.0
2022-08-02 13:40:00,163.01,163.26,162.87,163.23,59384.0,158.7589,159.0024,158.6226,158.9732,59384.0
2022-08-02 13:45:00,163.23,163.33,162.88,162.96,76572.0,158.9732,159.0706,158.6323,158.7102,76572.0
2022-08-02 13:50:00,162.98,163.23,162.79,163.22,91800.0,158.7297,158.9732,158.5447,158.9634,91800.0
2022-08-02 13:55:00,163.22,163.32,163.14,163.29,39682.0,158.9634,159.0608,158.8855,159.0316,39682.0
2022-08-02 14:00:00,163.25,163.31,162.99,163.17,59534.0,158.9927,159.0511,158.7394,158.9148,59534.0
2022-08-02 14:05:00,163.15,163.7,163.12,163.65,44153.0,158.8953,159.4309,158.8661,159.3822,44153.0
2022-08-02 14:10:00,163.66,163.68,163.44,163.46,43778.0,159.392,159.4115,159.1777,159.1972,43778.0
2022-08-02 14:15:00,163.47,163.52,163.29,163.42,53631.0,159.2069,159.2556,159.0316,159.1582,53631.0
2022-08-02 14:20:00,163.43,163.72,163.32,163.58,34358.0,159.168,159.4504,159.0608,159.3141,34358.0
2022-08-02 14:25:00,163.59,163.78,163.59,163.71,31175.0,159.3238,159.5088,159.3238,159.4407,31175.0
2022-08-02 14:30:00,163.69,164.01,163.66,163.93,22691.0,159.4212,159.7328,159.392,159.6549,22691.0
2022-08-02 14:35:00,163.92,163.95,163.67,163.76,28052.0,159.6452,159.6744,159.4017,159.4894,28052.0
2022-08-02 14:40:00,163.76,163.84,163.63,163.78,16512.0,159.4894,159.5673,159.3628,159.5088,16512.0
2022-08-02 14:45:00,163.76,163.8,163.4,163.76,28125.0,159.4894,159.5283,159.1388,159.4894,28125.0
2022-08-02 14:50:00,163.78,163.93,163.36,163.49,100753.0,159.5088,159.6549,159.0998,159.2264,100753.0
2022-08-02 14:55:00,163.48,163.52,163.18,163.31,37690.0,159.2167,159.2556,158.9245,159.0511,37690.0
2022-08-02 15:00:00,163.31,163.57,163.29,163.44,46594.0,159.0511,159.3043,159.0316,159.1777,46594.0
2022-08-02 15:05:00,163.42,163.59,163.26,163.39,40784.0,159.1582,159.3238,159.0024,159.129,40784.0
2022-08-02 15:10:00,163.39,163.49,163.21,163.46,82521.0,159.129,159.2264,158.9537,159.1972,82521.0
2022-08-02 15:15:00,163.47,163.55,162.9,163.06,65118.0,159.2069,159.2848,158.6518,158.8076,65118.0
2022-08-02 15:20:00,163.03,163.27,162.93,163.07,78823.0,158.7784,159.0121,158.681,158.8174,78823.0
2022-08-02 15:25:00,163.06,163.44,163.06,163.4,68053.0,158.8076,159.1777,158.8076,159.1388,68053.0
2022-08-02 15:30:00,163.39,163.42,163.16,163.32,148801.0,159.129,159.1582,158.905,159.0608,148801.0
2022-08-02 15:35:00,163.31,163.55,163.21,163.25,161765.0,159.0511,159.2848,158.9537,158.9927,161765.0
2022-08-02 15:40:00,163.25,163.28,163.06,163.25,103971.0,158.9927,159.0219,158.8076,158.9927,103971.0
2022-08-02 15:45:00,163.24,163.27,162.93,163.02,173042.0,158.9829,159.0121,158.681,158.7687,173042.0
2022-08-02 15:50:00,163.02,163.2,162.81,162.86,309610.0,158.7687,158.944,158.5641,158.6128,309610.0
2022-08-02 15:55:00,162.86,162.9,162.45,162.56,672132.0,158.6128,158.6518,158.2135,158.3207,672132.0
2022-08-03 09:30:00,164.3,165.45,164.22,165.07,66556.0,160.0153,161.1353,159.9374,160.7652,66556.0
2022-08-03 09:35:00,165.13,165.78,165.08,165.61,109195.0,160.8236,161.4567,160.7749,161.2911,109195.0
2022-08-03 09:40:00,165.65,165.91,165.22,165.26,61871.0,161.3301,161.5833,160.9113,160.9502,61871.0
2022-08-03 09:45:00,165.3,165.5,164.58,165.04,35951.0,160.9892,161.184,160.288,160.736,35951.0
2022-08-03 09:50:00,165.02,165.15,164.76,165.04,69574.0,160.7165,160.8431,160.4633,160.736,69574.0
2022-08-03 09:55:00,165.03,165.19,164.97,165.11,16188.0,160.7262,160.8821,160.6678,160.8042,16188.0
2022-08-03 10:00:00,165.08,165.22,164.59,165.15,71436.0,160.7749,160.9113,160.2977,160.8431,71436.0
2022-08-03 10:05:00,165.16,165.41,164.96,165.06,40527.0,160.8529,161.0963,160.6581,160.7555,40527.0
2022-08-03 10:10:00,165.07,165.23,164.97,165.03,29646.0,160.7652,160.921,160.6678,160.7262,29646.0
2022-08-03 10:15:00,165.12,165.22,164.29,164.41,35254.0,160.8139,160.9113,160.0055,160.1224,35254.0
2022-08-03 10:20:00,164.38,164.51,164.12,164.26,25343.0,160.0932,160.2198,159.84,159.9763,25343.0
2022-08-03 10:25:00,164.28,164.7,164.21,164.68,19441.0,159.9958,160.4049,159.9276,160.3854,19441.0
2022-08-03 10:30:00,164.66,164.74,163.98,164.11,17197.0,160.3659,160.4438,159.7036,159.8302,17197.0
2022-08-03 10:35:00,164.13,164.41,163.67,164.23,20745.0,159.8497,160.1224,159.4017,159.9471,20745.0
2022-08-03 10:40:00,164.16,164.52,163.98,164.5,10279.0,159.8789,160.2295,159.7036,160.2101,10279.0
2022-08-03 10:45:00,164.41,164.75,164.41,164.69,12123.0,160.1224,160.4535,160.1224,160.3951,12123.0
2022-08-03 10:50:00,164.71,164.77,164.55,164.61,11735.0,160.4146,160.473,160.2588,160.3172,11735.0
2022-08-03 10:55:00,164.64,164.81,164.58,164.66,24818.0,160.3464,160.512,160.288,160.3659,24818.0
2022-08-03 11:00:00,164.68,164.83,164.46,164.52,28187.0,160.3854,160.5315,160.1711,160.2295,28187.0
2022-08-03 11:05:00,164.6,164.91,164.6,164.9,19320.0,160.3075,160.6094,160.3075,160.5996,19320.0
2022-08-03 11:10:00,164.92,165.18,164.79,165.06,55571.0,160.6191,160.8723,160.4925,160.7555,55571.0
2022-08-03 11:15:00,165.06,165.16,164.92,164.92,17310.0,160.7555,160.8529,160.6191,160.6191,17310.0
2022-08-03 11:20:00,164.93,165.16,164.92,165.08,14153.0,160.6289,160.8529,160.6191,160.7749,14153.0
2022-08-03 11:25:00,165.07,165.34,165.06,165.23,23877.0,160.7652,161.0282,160.7555,160.921,23877.0
2022-08-03 11:30:00,165.22,165.29,165.05,165.12,11394.0,160.9113,160.9795,160.7457,160.8139,11394.0
2022-08-03 11:35:00,165.11,165.34,165.11,165.34,20812.0,160.8042,161.0282,160.8042,161.0282,20812.0
2022-08-03 11:40:00,165.34,165.52,165.34,165.41,31223.0,161.0282,161.2035,161.0282,161.0963,31223.0
2022-08-03 11:45:00,165.45,165.7,165.45,165.51,26473.0,161.1353,161.3788,161.1353,161.1937,26473.0
2022-08-03 11:50:00,165.5,165.54,165.27,165.53,18136.0,161.184,161.2229,160.96,161.2132,18136.0
2022-08-03 11:55:00,165.58,165.77,165.55,165.75,17691.0,161.2619,161.4469,161.2327,161.4275,17691.0
2022-08-03 12:00:00,165.76,165.76,165.51,165.64,17287.0,161.4372,161.4372,161.1937,161.3203,17287.0
2022-08-03 12:05:00,165.66,165.73,165.54,165.56,31611.0,161.3398,161.408,161.2229,161.2424,31611.0
2022-08-03 12:10:00,165.57,165.64,165.38,165.63,27815.0,161.2522,161.3203,161.0671,161.3106,27815.0
2022-08-03 12:15:00,165.62,165.76,165.56,165.76,27851.0,161.3009,161.4372,161.2424,161.4372,27851.0
2022-08-03 12:20:00,165.76,165.98,165.74,165.94,20911.0,161.4372,161.6515,161.4177,161.6125,20911.0
2022-08-03 12:25:00,165.95,165.95,165.74,165.75,30660.0,161.6223,161.6223,161.4177,161.4275,30660.0
2022-08-03 12:30:00,165.76,166.18,165.74,166.06,62258.0,161.4372,161.8463,161.4177,161.7294,62258.0
2022-08-03 12:35:00,166.06,166.24,166.03,166.19,42428.0,161.7294,161.9047,161.7002,161.856,42428.0
2022-08-03 12:40:00,166.2,166.31,166.16,166.26,34103.0,161.8657,161.9729,161.8268,161.9242,34103.0
2022-08-03 12:45:00,166.27,166.58,166.23,166.52,75865.0,161.9339,162.2358,161.895,162.1774,75865.0
2022-08-03 12:50:00,166.52,166.68,166.45,166.51,48430.0,162.1774,162.3332,162.1092,162.1677,48430.0
2022-08-03 12:55:00,166.5,166.6,166.37,166.38,44432.0,162.1579,162.2553,162.0313,162.041,44432.0
2022-08-03 13:00:00,166.39,166.57,166.38,166.56,53030.0,162.0508,162.2261,162.041,162.2163,53030.0
2022-08-03 13:05:00,166.56,166.61,166.35,166.58,60018.0,162.2163,162.265,162.0118,162.2358,60018.0
2022-08-03 13:10:00,166.6,166.63,166.46,166.53,105224.0,162.2553,162.2845,162.119,162.1871,105224.0
2022-08-03 13:15:00,166.53,166.58,166.35,166.35,33638.0,162.1871,162.2358,162.0118,162.0118,33638.0
2022-08-03 13:20:00,166.31,166.4,166.16,166.31,33650.0,161.9729,162.0605,161.8268,161.9729,33650.0
2022-08-03 13:25:00,166.32,166.44,166.29,166.34,33137.0,161.9826,162.0995,161.9534,162.0021,33137.0
2022-08-03 13:30:00,166.33,166.47,166.27,166.41,39425.0,161.9923,162.1287,161.9339,162.0703,39425.0
2022-08-03 13:35:00,166.41,166.43,166.2,166.22,37990.0,162.0703,162.0897,161.8657,161.8852,37990.0
2022-08-03 13:40:00,166.22,166.35,166.11,166.34,42064.0,161.8852,162.0118,161.7781,162.0021,42064.0
2022-08-03 13:45:00,166.34,166.41,166.18,166.41,41850.0,162.0021,162.0703,161.8463,162.0703,41850.0
2022-08-03 13:50:00,166.42,166.64,166.39,166.64,45308.0,162.08,162.2943,162.0508,162.2943,45308.0
2022-08-03 13:55:00,166.64,166.68,166.47,166.62,38719.0,162.2943,162.3332,162.1287,162.2748,38719.0
2022-08-03 14:00:00,166.62,166.78,166.47,166.74,37419.0,162.2748,162.4306,162.1287,162.3917,37419.0
2022-08-03 14:05:00,166.75,166.84,166.73,166.77,32435.0,162.4014,162.489,162.3819,162.4209,32435.0
2022-08-03 14:10:00,166.79,166.93,166.76,166.9,32879.0,162.4403,162.5767,162.4111,162.5475,32879.0
2022-08-03 14:15:00,166.91,167.08,166.87,167.06,35272.0,162.5572,162.7228,162.5183,162.7033,35272.0
2022-08-03 14:20:00,167.08,167.23,167.05,167.15,45968.0,162.7228,162.8689,162.6936,162.791,45968.0
2022-08-03 14:25:00,167.15,167.19,167.0,167.05,29407.0,162.791,162.8299,162.6449,162.6936,29407.0
2022-08-03 14:30:00,167.05,167.15,166.98,167.08,43107.0,162.6936,162.791,162.6254,162.7228,43107.0
2022-08-03 14:35:00,167.09,167.13,166.99,167.0,25484.0,162.7325,162.7715,162.6351,162.6449,25484.0
2022-08-03 14:40:00,167.0,167.05,166.72,166.88,30903.0,162.6449,162.6936,162.3722,162.528,30903.0
2022-08-03 14:45:00,166.88,166.97,166.72,166.88,50758.0,162.528,162.6157,162.3722,162.528,50758.0
2022-08-03 14:50:00,166.87,167.06,166.71,167.01,40059.0,162.5183,162.7033,162.3624,162.6546,40059.0
2022-08-03 14:55:00,167.0,167.1,166.92,166.98,52802.0,162.6449,162.7423,162.567,162.6254,52802.0
2022-08-03 15:00:00,166.99,167.2,166.87,167.18,44827.0,162.6351,162.8397,162.5183,162.8202,44827.0
2022-08-03 15:05:00,167.2,167.22,167.01,167.05,47738.0,162.8397,162.8591,162.6546,162.6936,47738.0
2022-08-03 15:10:00,167.05,167.07,166.85,166.91,39033.0,162.6936,162.713,162.4988,162.5572,39033.0
2022-08-03 15:15:00,166.91,166.97,166.72,166.89,29169.0,162.5572,162.6157,162.3722,162.5377,29169.0
2022-08-03 15:20:00,166.91,167.07,166.87,166.97,42636.0,162.5572,162.713,162.5183,162.6157,42636.0
2022-08-03 15:25:00,166.96,166.96,166.79,166.81,55917.0,162.6059,162.6059,162.4403,162.4598,55917.0
2022-08-03 15:30:00,166.8,166.93,166.75,166.89,141822.0,162.4501,162.5767,162.4014,162.5377,141822.0
2022-08-03 15:35:00,166.9,167.03,166.85,166.95,123370.0,162.5475,162.6741,162.4988,162.5962,123370.0
2022-08-03 15:40:00,166.96,167.24,166.92,167.22,141914.0,162.6059,162.8786,162.567,162.8591,141914.0
2022-08-03 15:45:00,167.21,167.21,166.93,166.99,125797.0,162.8494,162.8494,162.5767,162.6351,125797.0
2022-08-03 15:50:00,167.01,167.12,166.75,166.78,349475.0,162.6546,162.7617,162.4014,162.4306,349475.0
2022-08-03 15:55:00,166.78,166.78,166.38,166.47,527332.0,162.4306,162.4306,162.041,162.1287,527332.0
2022-08-04 09:30:00,166.89,167.23,166.42,167.2,75018.0,162.5377,162.8689,162.08,162.8397,75018.0
2022-08-04 09:35:00,167.19,167.59,166.57,166.63,103993.0,162.8299,163.2195,162.2261,162.2845,103993.0
2022-08-04 09:40:00,166.61,167.86,166.6,167.66,75606.0,162.265,163.4824,162.2553,163.2877,75606.0
2022-08-04 09:45:00,167.67,167.79,167.22,167.22,121689.0,163.2974,163.4143,162.8591,162.8591,121689.0
2022-08-04 09:50:00,167.16,167.41,166.81,167.27,79615.0,162.8007,163.0442,162.4598,162.9078,79615.0
2022-08-04 09:55:00,167.24,167.63,167.13,167.4,41891.0,162.8786,163.2584,162.7715,163.0344,41891.0
2022-08-04 10:00:00,167.43,167.7,167.17,167.62,31063.0,163.0637,163.3266,162.8104,163.2487,31063.0
2022-08-04 10:05:00,167.61,167.76,167.27,167.46,34983.0,163.239,163.3851,162.9078,163.0929,34983.0
2022-08-04 10:10:00,167.47,167.5,167.06,167.11,28976.0,163.1026,163.1318,162.7033,162.752,28976.0
2022-08-04 10:15:00,167.23,167.35,166.63,166.9,61202.0,162.8689,162.9857,162.2845,162.5475,61202.0
2022-08-04 10:20:00,166.78,167.12,166.72,166.96,55651.0,162.4306,162.7617,162.3722,162.6059,55651.0
2022-08-04 10:25:00,166.98,167.15,166.76,166.91,19908.0,162.6254,162.791,162.4111,162.5572,19908.0
2022-08-04 10:30:00,166.89,167.02,166.47,166.52,20646.0,162.5377,162.6644,162.1287,162.1774,20646.0
2022-08-04 10:35:00,166.5,166.52,165.94,166.09,30348.0,162.1579,162.1774,161.6125,161.7586,30348.0
2022-08-04 10:40:00,166.1,166.35,165.93,166.07,21821.0,161.7683,162.0118,161.6028,161.7391,21821.0
2022-08-04 10:45:00,165.98,166.68,165.98,166.58,54684.0,161.6515,162.3332,161.6515,162.2358,54684.0
2022-08-04 10:50:00,166.57,166.76,166.55,166.63,15779.0,162.2261,162.4111,162.2066,162.2845,15779.0
2022-08-04 10:55:00,166.71,166.97,166.64,166.81,43392.0,162.3624,162.6157,162.2943,162.4598,43392.0
2022-08-04 11:00:00,166.83,166.91,166.67,166.73,25952.0,162.4793,162.5572,162.3235,162.3819,25952.0
2022-08-04 11:05:00,166.71,166.91,166.68,166.68,11505.0,162.3624,162.5572,162.3332,162.3332,11505.0
2022-08-04 11:10:00,166.72,166.88,166.35,166.37,22917.0,162.3722,162.528,162.0118,162.0313,22917.0
2022-08-04 11:15:00,166.37,166.79,166.24,166.58,22238.0,162.0313,162.4403,161.9047,162.2358,22238.0
2022-08-04 11:20:00,166.61,166.87,166.52,166.52,28460.0,162.265,162.5183,162.1774,162.1774,28460.0
2022-08-04 11:25:00,166.52,166.74,166.34,166.52,13853.0,162.1774,162.3917,162.0021,162.1774,13853.0
2022-08-04 11:30:00,166.53,166.67,166.39,166.52,24315.0,162.1871,162.3235,162.0508,162.1774,24315.0
2022-08-04 11:35:00,166.55,166.59,166.22,166.23,16202.0,162.2066,162.2456,161.8852,161.895,16202.0
2022-08-04 11:40:00,166.25,166.75,166.22,166.67,31880.0,161.9144,162.4014,161.8852,162.3235,31880.0
2022-08-04 11:45:00,166.67,167.03,166.67,166.97,47542.0,162.3235,162.6741,162.3235,162.6157,47542.0
2022-08-04 11:50:00,166.97,167.18,166.97,167.09,14158.0,162.6157,162.8202,162.6157,162.7325,14158.0
2022-08-04 11:55:00,167.08,167.12,166.98,167.08,26009.0,162.7228,162.7617,162.6254,162.7228,26009.0
2022-08-04 12:00:00,167.09,167.17,166.84,166.86,16180.0,162.7325,162.8104,162.489,162.5085,16180.0
2022-08-04 12:05:00,166.9,167.3,166.89,167.27,10217.0,162.5475,162.937,162.5377,162.9078,10217.0
2022-08-04 12:10:00,167.25,167.51,167.25,167.36,22614.0,162.8884,163.1416,162.8884,162.9955,22614.0
2022-08-04 12:15:00,167.37,167.37,167.17,167.28,16642.0,163.0052,163.0052,162.8104,162.9176,16642.0
2022-08-04 12:20:00,167.29,167.42,167.22,167.39,13402.0,162.9273,163.0539,162.8591,163.0247,13402.0
2022-08-04 12:25:00,167.41,167.61,167.39,167.55,13400.0,163.0442,163.239,163.0247,163.1805,13400.0
2022-08-04 12:30:00,167.58,167.58,167.36,167.49,20403.0,163.2097,163.2097,162.9955,163.1221,20403.0
2022-08-04 12:35:00,167.52,167.55,167.3,167.4,25689.0,163.1513,163.1805,162.937,163.0344,25689.0
2022-08-04 12:40:00,167.38,167.41,167.07,167.19,32739.0,163.015,163.0442,162.713,162.8299,32739.0
2022-08-04 12:45:00,167.19,167.22,166.65,166.74,24558.0,162.8299,162.8591,162.304,162.3917,24558.0
2022-08-04 12:50:00,166.74,166.95,166.7,166.87,32226.0,162.3917,162.5962,162.3527,162.5183,32226.0
2022-08-04 12:55:00,166.87,166.92,166.76,166.81,16328.0,162.5183,162.567,162.4111,162.4598,16328.0
2022-08-04 13:00:00,166.79,167.15,166.79,166.99,18849.0,162.4403,162.791,162.4403,162.6351,18849.0
2022-08-04 13:05:00,166.99,167.19,166.86,167.12,11387.0,162.6351,162.8299,162.5085,162.7617,11387.0
2022-08-04 13:10:00,167.09,167.27,167.03,167.21,15891.0,162.7325,162.9078,162.6741,162.8494,15891.0
2022-08-04 13:15:00,167.21,167.3,167.15,167.22,24836.0,162.8494,162.937,162.791,162.8591,24836.0
2022-08-04 13:20:00,167.21,167.42,166.99,167.32,34400.0,162.8494,163.0539,162.6351,162.9565,34400.0
2022-08-04 13:25:00,167.33,167.46,167.31,167.39,15298.0,162.9663,163.0929,162.9468,163.0247,15298.0
2022-08-04 13:30:00,167.35,167.45,167.22,167.45,17558.0,162.9857,163.0831,162.8591,163.0831,17558.0
2022-08-04 13:35:00,167.47,167.55,167.43,167.49,13393.0,163.1026,163.1805,163.0637,163.1221,13393.0
2022-08-04 13:40:00,167.49,167.6,167.32,167.38,21255.0,163.1221,163.2292,162.9565,163.015,21255.0
2022-08-04 13:45:00,167.35,167.53,167.3,167.52,16835.0,162.9857,163.1611,162.937,163.1513,16835.0
2022-08-04 13:50:00,167.52,167.52,167.27,167.32,13958.0,163.1513,163.1513,162.9078,162.9565,13958.0
2022-08-04 13:55:00,167.3,167.32,167.09,167.19,10744.0,162.937,162.9565,162.7325,162.8299,10744.0
2022-08-04 14:00:00,167.18,167.22,167.04,167.18,16749.0,162.8202,162.8591,162.6838,162.8202,16749.0
2022-08-04 14:05:00,167.19,167.27,166.92,166.95,11451.0,162.8299,162.9078,162.567,162.5962,11451.0
2022-08-04 14:10:00,166.96,167.03,166.74,166.79,14526.0,162.6059,162.6741,162.3917,162.4403,14526.0
2022-08-04 14:15:00,166.77,166.95,166.77,166.88,16202.0,162.4209,162.5962,162.4209,162.528,16202.0
2022-08-04 14:20:00,166.88,166.88,166.69,166.69,18405.0,162.528,162.528,162.343,162.343,18405.0
2022-08-04 14:25:00,166.69,166.95,166.69,166.9,14781.0,162.343,162.5962,162.343,162.5475,14781.0
2022-08-04 14:30:00,166.91,167.02,166.9,166.92,15939.0,162.5572,162.6644,162.5475,162.567,15939.0
2022-08-04 14:35:00,166.91,166.91,166.67,166.76,19949.0,162.5572,162.5572,162.3235,162.4111,19949.0
2022-08-04 14:40:00,166.74,166.84,166.6,166.83,20148.0,162.3917,162.489,162.2553,162.4793,20148.0
2022-08-04 14:45:00,166.82,167.01,166.74,167.0,20979.0,162.4696,162.6546,162.3917,162.6449,20979.0
2022-08-04 14:50:00,167.0,167.22,166.99,167.13,17614.0,162.6449,162.8591,162.6351,162.7715,17614.0
2022-08-04 14:55:00,167.1,167.22,167.05,167.08,18522.0,162.7423,162.8591,162.6936,162.7228,18522.0
2022-08-04 15:00:00,167.08,167.13,166.89,167.06,30338.0,162.7228,162.7715,162.5377,162.7033,30338.0
2022-08-04 15:05:00,167.05,167.19,166.97,167.15,24867.0,162.6936,162.8299,162.6157,162.791,24867.0
2022-08-04 15:10:00,167.17,167.36,167.15,167.36,27605.0,162.8104,162.9955,162.791,162.9955,27605.0
2022-08-04 15:15:00,167.37,167.55,167.37,167.49,49332.0,163.0052,163.1805,163.0052,163.1221,49332.0
2022-08-04 15:20:00,167.49,167.49,167.15,167.18,39629.0,163.1221,163.1221,162.791,162.8202,39629.0
2022-08-04 15:25:00,167.18,167.4,167.09,167.33,64596.0,162.8202,163.0344,162.7325,162.9663,64596.0
2022-08-04 15:30:00,167.33,167.37,167.11,167.15,94589.0,162.9663,163.0052,162.752,162.791,94589.0
2022-08-04 15:35:00,167.16,167.32,167.12,167.17,87878.0,162.8007,162.9565,162.7617,162.8104,87878.0
2022-08-04 15:40:00,167.17,167.25,166.93,166.95,103434.0,162.8104,162.8884,162.5767,162.5962,103434.0
2022-08-04 15:45:00,166.94,167.13,166.87,167.04,225425.0,162.5864,162.7715,162.5183,162.6838,225425.0
2022-08-04 15:50:00,167.05,167.19,167.01,167.11,350618.0,162.6936,162.8299,162.6546,162.752,350618.0
2022-08-04 15:55:00,167.09,167.19,166.97,167.16,590773.0,162.7325,162.8299,162.6157,162.8007,590773.0
2022-08-05 09:30:00,165.29,165.71,164.86,165.65,106404.0,160.9795,161.3885,160.5607,161.3301,106404.0
2022-08-05 09:35:00,165.71,165.81,165.3,165.43,58877.0,161.3885,161.4859,160.9892,161.1158,58877.0
2022-08-05 09:40:00,165.39,165.72,164.96,165.19,62766.0,161.0769,161.3983,160.6581,160.8821,62766.0
2022-08-05 09:45:00,165.18,165.39,164.75,165.17,51445.0,160.8723,161.0769,160.4535,160.8626,51445.0
2022-08-05 09:50:00,165.21,165.45,164.94,165.14,43280.0,160.9016,161.1353,160.6386,160.8334,43280.0
2022-08-05 09:55:00,165.12,165.14,164.76,165.05,29676.0,160.8139,160.8334,160.4633,160.7457,29676.0
2022-08-05 10:00:00,165.06,165.64,164.84,165.55,42541.0,160.7555,161.3203,160.5412,161.2327,42541.0
2022-08-05 10:05:00,165.57,165.91,165.4,165.91,35079.0,161.2522,161.5833,161.0866,161.5833,35079.0
2022-08-05 10:10:00,165.89,166.22,165.62,166.2,55141.0,161.5638,161.8852,161.3009,161.8657,55141.0
2022-08-05 10:15:00,166.22,166.47,166.16,166.41,31764.0,161.8852,162.1287,161.8268,162.0703,31764.0
2022-08-05 10:20:00,166.4,166.74,166.32,166.72,28595.0,162.0605,162.3917,161.9826,162.3722,28595.0
2022-08-05 10:25:00,166.7,166.7,166.17,166.32,41055.0,162.3527,162.3527,161.8365,161.9826,41055.0
2022-08-05 10:30:00,166.32,166.32,165.81,165.98,22669.0,161.9826,161.9826,161.4859,161.6515,22669.0
2022-08-05 10:35:00,165.99,166.18,165.94,166.15,19086.0,161.6612,161.8463,161.6125,161.817,19086.0
2022-08-05 10:40:00,166.14,166.14,165.86,165.9,16813.0,161.8073,161.8073,161.5346,161.5736,16813.0
2022-08-05 10:45:00,165.94,166.15,165.92,165.95,10879.0,161.6125,161.817,161.593,161.6223,10879.0
2022-08-05 10:50:00,165.94,165.94,165.6,165.78,17710.0,161.6125,161.6125,161.2814,161.4567,17710.0
2022-08-05 10:55:00,165.79,165.91,165.62,165.62,18923.0,161.4664,161.5833,161.3009,161.3009,18923.0
2022-08-05 11:00:00,165.62,165.64,165.14,165.2,41302.0,161.3009,161.3203,160.8334,160.8918,41302.0
2022-08-05 11:05:00,165.16,165.16,164.75,165.03,17198.0,160.8529,160.8529,160.4535,160.7262,17198.0
2022-08-05 11:10:00,165.01,165.11,164.55,164.55,21769.0,160.7068,160.8042,160.2588,160.2588,21769.0
2022-08-05 11:15:00,164.56,164.83,164.47,164.55,15425.0,160.2685,160.5315,160.1809,160.2588,15425.0
2022-08-05 11:20:00,164.53,164.58,164.11,164.12,18802.0,160.2393,160.288,159.8302,159.84,18802.0
2022-08-05 11:25:00,164.11,164.2,163.81,163.81,37000.0,159.8302,159.9179,159.5381,159.5381,37000.0
2022-08-05 11:30:00,163.8,164.32,163.75,164.18,33363.0,159.5283,160.0348,159.4796,159.8984,33363.0
2022-08-05 11:35:00,164.14,164.36,164.04,164.12,31796.0,159.8595,160.0737,159.7621,159.84,31796.0
2022-08-05 11:40:00,164.11,164.11,163.83,163.84,16562.0,159.8302,159.8302,159.5575,159.5673,16562.0
2022-08-05 11:45:00,163.83,164.05,163.77,163.95,12076.0,159.5575,159.7718,159.4991,159.6744,12076.0
2022-08-05 11:50:00,163.93,164.31,163.88,164.1,13844.0,159.6549,160.025,159.6062,159.8205,13844.0
2022-08-05 11:55:00,164.08,164.14,163.71,163.81,15911.0,159.801,159.8595,159.4407,159.5381,15911.0
2022-08-05 12:00:00,163.78,164.2,163.78,164.15,13388.0,159.5088,159.9179,159.5088,159.8692,13388.0
2022-08-05 12:05:00,164.12,164.36,163.89,164.05,32848.0,159.84,160.0737,159.616,159.7718,32848.0
2022-08-05 12:10:00,163.99,164.25,163.99,164.25,57836.0,159.7134,159.9666,159.7134,159.9666,57836.0
2022-08-05 12:15:00,164.22,164.47,164.22,164.45,118574.0,159.9374,160.1809,159.9374,160.1614,118574.0
2022-08-05 12:20:00,164.45,164.54,164.04,164.13,115132.0,160.1614,160.249,159.7621,159.8497,115132.0
2022-08-05 12:25:00,164.12,164.37,164.1,164.31,48098.0,159.84,160.0835,159.8205,160.025,48098.0
2022-08-05 12:30:00,164.31,164.34,163.83,163.91,69311.0,160.025,160.0542,159.5575,159.6355,69311.0
2022-08-05 12:35:00,163.91,164.13,163.83,164.0,96740.0,159.6355,159.8497,159.5575,159.7231,96740.0
2022-08-05 12:40:00,164.0,164.32,164.0,164.26,51758.0,159.7231,160.0348,159.7231,159.9763,51758.0
2022-08-05 12:45:00,164.26,164.66,164.21,164.66,28724.0,159.9763,160.3659,159.9276,160.3659,28724.0
2022-08-05 12:50:00,164.65,164.72,164.49,164.57,20522.0,160.3562,160.4243,160.2003,160.2782,20522.0
2022-08-05 12:55:00,164.53,164.69,164.49,164.65,24535.0,160.2393,160.3951,160.2003,160.3562,24535.0
2022-08-05 13:00:00,164.67,164.78,164.48,164.78,24075.0,160.3756,160.4828,160.1906,160.4828,24075.0
2022-08-05 13:05:00,164.77,164.87,164.69,164.75,29771.0,160.473,160.5704,160.3951,160.4535,29771.0
2022-08-05 13:10:00,164.75,165.12,164.7,165.11,23489.0,160.4535,160.8139,160.4049,160.8042,23489.0
2022-08-05 13:15:00,165.13,165.2,164.87,164.87,25188.0,160.8236,160.8918,160.5704,160.5704,25188.0
2022-08-05 13:20:00,164.82,164.88,164.67,164.88,27534.0,160.5217,160.5802,160.3756,160.5802,27534.0
2022-08-05 13:25:00,164.88,165.02,164.69,164.71,23426.0,160.5802,160.7165,160.3951,160.4146,23426.0
2022-08-05 13:30:00,164.71,164.94,164.71,164.9,19138.0,160.4146,160.6386,160.4146,160.5996,19138.0
2022-08-05 13:35:00,164.91,165.04,164.85,164.91,23225.0,160.6094,160.736,160.5509,160.6094,23225.0
2022-08-05 13:40:00,164.92,164.92,164.69,164.69,19247.0,160.6191,160.6191,160.3951,160.3951,19247.0
2022-08-05 13:45:00,164.67,164.69,164.39,164.44,27102.0,160.3756,160.3951,160.1029,160.1516,27102.0
2022-08-05 13:50:00,164.44,164.47,164.29,164.37,47091.0,160.1516,160.1809,160.0055,160.0835,47091.0
2022-08-05 13:55:00,164.38,164.42,164.09,164.29,68288.0,160.0932,160.1322,159.8108,160.0055,68288.0
2022-08-05 14:00:00,164.27,164.34,164.16,164.26,31219.0,159.9861,160.0542,159.8789,159.9763,31219.0
2022-08-05 14:05:00,164.24,164.28,164.0,164.01,38423.0,159.9568,159.9958,159.7231,159.7328,38423.0
2022-08-05 14:10:00,164.01,164.12,163.83,163.86,57159.0,159.7328,159.84,159.5575,159.5868,57159.0
2022-08-05 14:15:00,163.88,164.14,163.86,164.09,136949.0,159.6062,159.8595,159.5868,159.8108,136949.0
2022-08-05 14:20:00,164.07,164.2,163.99,164.09,44938.0,159.7913,159.9179,159.7134,159.8108,44938.0
2022-08-05 14:25:00,164.05,164.1,163.62,163.62,39767.0,159.7718,159.8205,159.353,159.353,39767.0
2022-08-05 14:30:00,163.61,163.9,163.54,163.86,27487.0,159.3433,159.6257,159.2751,159.5868,27487.0
2022-08-05 14:35:00,163.87,163.88,163.78,163.8,22632.0,159.5965,159.6062,159.5088,159.5283,22632.0
2022-08-05 14:40:00,163.78,163.91,163.68,163.91,31227.0,159.5088,159.6355,159.4115,159.6355,31227.0
2022-08-05 14:45:00,163.86,163.96,163.74,163.75,32882.0,159.5868,159.6842,159.4699,159.4796,32882.0
2022-08-05 14:50:00,163.74,163.84,163.6,163.75,32207.0,159.4699,159.5673,159.3335,159.4796,32207.0
2022-08-05 14:55:00,163.75,163.76,163.59,163.76,29257.0,159.4796,159.4894,159.3238,159.4894,29257.0
2022-08-05 15:00:00,163.75,163.92,163.72,163.76,51564.0,159.4796,159.6452,159.4504,159.4894,51564.0
2022-08-05 15:05:00,163.76,163.8,163.55,163.79,27691.0,159.4894,159.5283,159.2848,159.5186,27691.0
2022-08-05 15:10:00,163.76,163.89,163.69,163.72,44242.0,159.4894,159.616,159.4212,159.4504,44242.0
2022-08-05 15:15:00,163.72,163.84,163.63,163.69,27069.0,159.4504,159.5673,159.3628,159.4212,27069.0
2022-08-05 15:20:00,163.71,163.76,163.46,163.6,35875.0,159.4407,159.4894,159.1972,159.3335,35875.0
2022-08-05 15:25:00,163.62,163.87,163.6,163.84,32422.0,159.353,159.5965,159.3335,159.5673,32422.0
2022-08-05 15:30:00,163.84,163.86,163.76,163.81,48178.0,159.5673,159.5868,159.4894,159.5381,48178.0
2022-08-05 15:35:00,163.82,163.82,163.62,163.62,49469.0,159.5478,159.5478,159.353,159.353,49469.0
2022-08-05 15:40:00,163.61,163.84,163.61,163.83,68709.0,159.3433,159.5673,159.3433,159.5575,68709.0
2022-08-05 15:45:00,163.84,164.3,163.84,164.22,80277.0,159.5673,160.0153,159.5673,159.9374,80277.0
2022-08-05 15:50:00,164.24,164.47,164.0,164.17,141052.0,159.9568,160.1809,159.7231,159.8887,141052.0
2022-08-05 15:55:00,164.17,164.44,164.17,164.33,287272.0,159.8887,160.1516,159.8887,160.0445,287272.0
2022-08-08 09:30:00,166.02,167.18,165.79,167.16,70135.0,161.6904,162.8202,161.4664,162.8007,70135.0
2022-08-08 09:35:00,167.22,167.61,167.16,167.6,116045.0,162.8591,163.239,162.8007,163.2292,116045.0
2022-08-08 09:40:00,167.66,168.32,167.53,168.26,109603.0,163.2877,163.9304,163.1611,163.872,109603.0
2022-08-08 09:45:00,168.28,168.36,167.98,168.25,99943.0,163.8915,163.9694,163.5993,163.8623,99943.0
2022-08-08 09:50:00,168.25,168.36,168.07,168.29,81605.0,163.8623,163.9694,163.687,163.9012,81605.0
2022-08-08 09:55:00,168.32,168.44,168.03,168.08,57497.0,163.9304,164.0473,163.648,163.6967,57497.0
2022-08-08 10:00:00,168.08,168.26,167.85,168.06,64136.0,163.6967,163.872,163.4727,163.6772,64136.0
2022-08-08 10:05:00,168.02,168.14,167.69,168.14,65372.0,163.6383,163.7551,163.3169,163.7551,65372.0
2022-08-08 10:10:00,168.12,168.2,167.9,167.94,49258.0,163.7357,163.8136,163.5214,163.5604,49258.0
2022-08-08 10:15:00,167.92,167.92,167.67,167.78,48417.0,163.5409,163.5409,163.2974,163.4045,48417.0
2022-08-08 10:20:00,167.8,168.13,167.79,167.99,33097.0,163.424,163.7454,163.4143,163.6091,33097.0
2022-08-08 10:25:00,167.99,168.08,167.6,167.93,44474.0,163.6091,163.6967,163.2292,163.5506,44474.0
2022-08-08 10:30:00,167.96,168.12,167.87,167.95,30082.0,163.5798,163.7357,163.4922,163.5701,30082.0
2022-08-08 10:35:00,167.97,168.55,167.95,168.48,44838.0,163.5896,164.1545,163.5701,164.0863,44838.0
2022-08-08 10:40:00,168.49,168.58,168.33,168.55,37395.0,164.096,164.1837,163.9402,164.1545,37395.0
2022-08-08 10:45:00,168.54,168.54,167.9,167.98,48021.0,164.1447,164.1447,163.5214,163.5993,48021.0
2022-08-08 10:50:00,167.99,168.18,167.97,168.07,27957.0,163.6091,163.7941,163.5896,163.687,27957.0
2022-08-08 10:55:00,168.05,168.06,167.78,167.95,32674.0,163.6675,163.6772,163.4045,163.5701,32674.0
2022-08-08 11:00:00,167.98,168.26,167.92,168.26,45012.0,163.5993,163.872,163.5409,163.872,45012.0
2022-08-08 11:05:00,168.25,168.26,168.02,168.09,20068.0,163.8623,163.872,163.6383,163.7064,20068.0
2022-08-08 11:10:00,168.08,168.17,167.79,167.82,13985.0,163.6967,163.7844,163.4143,163.4435,13985.0
2022-08-08 11:15:00,167.84,167.84,167.37,167.62,43252.0,163.463,163.463,163.0052,163.2487,43252.0
2022-08-08 11:20:00,167.62,167.82,167.57,167.62,32686.0,163.2487,163.4435,163.2,163.2487,32686.0
2022-08-08 11:25:00,167.6,167.67,167.38,167.46,57351.0,163.2292,163.2974,163.015,163.0929,57351.0
2022-08-08 11:30:00,167.45,167.72,167.44,167.53,15102.0,163.0831,163.3461,163.0734,163.1611,15102.0
2022-08-08 11:35:00,167.54,167.57,166.92,167.0,25201.0,163.1708,163.2,162.567,162.6449,25201.0
2022-08-08 11:40:00,167.0,167.12,166.46,166.54,23014.0,162.6449,162.7617,162.119,162.1969,23014.0
2022-08-08 11:45:00,166.51,166.77,166.44,166.64,32838.0,162.1677,162.4209,162.0995,162.2943,32838.0
2022-08-08 11:50:00,166.67,167.06,166.67,166.99,20833.0,162.3235,162.7033,162.3235,162.6351,20833.0
2022-08-08 11:55:00,167.0,167.12,167.0,167.04,11668.0,162.6449,162.7617,162.6449,162.6838,11668.0
2022-08-08 12:00:00,167.06,167.16,166.95,167.0,14221.0,162.7033,162.8007,162.5962,162.6449,14221.0
2022-08-08 12:05:00,166.98,167.01,166.41,166.45,45828.0,162.6254,162.6546,162.0703,162.1092,45828.0
2022-08-08 12:10:00,166.5,166.7,166.25,166.32,22800.0,162.1579,162.3527,161.9144,161.9826,22800.0
2022-08-08 12:15:00,166.38,166.39,165.79,165.98,29182.0,162.041,162.0508,161.4664,161.6515,29182.0
2022-08-08 12:20:00,165.94,166.36,165.92,166.27,34013.0,161.6125,162.0216,161.593,161.9339,34013.0
2022-08-08 12:25:00,166.26,166.33,165.83,165.98,14451.0,161.9242,161.9923,161.5054,161.6515,14451.0
2022-08-08 12:30:00,165.9,166.08,165.86,166.0,23866.0,161.5736,161.7489,161.5346,161.671,23866.0
2022-08-08 12:35:00,166.01,166.04,165.53,165.75,18247.0,161.6807,161.7099,161.2132,161.4275,18247.0
2022-08-08 12:40:00,165.79,166.08,165.68,166.08,14447.0,161.4664,161.7489,161.3593,161.7489,14447.0
2022-08-08 12:45:00,166.07,166.2,166.0,166.09,11857.0,161.7391,161.8657,161.671,161.7586,11857.0
2022-08-08 12:50:00,166.14,166.31,166.12,166.27,13453.0,161.8073,161.9729,161.7878,161.9339,13453.0
2022-08-08 12:55:00,166.25,166.26,165.92,166.03,11604.0,161.9144,161.9242,161.593,161.7002,11604.0
2022-08-08 13:00:00,166.02,166.03,165.85,165.88,14707.0,161.6904,161.7002,161.5249,161.5541,14707.0
2022-08-08 13:05:00,165.87,166.28,165.86,166.23,24268.0,161.5443,161.9436,161.5346,161.895,24268.0
2022-08-08 13:10:00,166.2,166.48,166.13,166.42,28023.0,161.8657,162.1384,161.7976,162.08,28023.0
2022-08-08 13:15:00,166.41,166.57,166.4,166.46,28905.0,162.0703,162.2261,162.0605,162.119,28905.0
2022-08-08 13:20:00,166.44,166.46,166.0,166.2,45431.0,162.0995,162.119,161.671,161.8657,45431.0
2022-08-08 13:25:00,166.21,166.22,165.87,165.87,28197.0,161.8755,161.8852,161.5443,161.5443,28197.0
2022-08-08 13:30:00,165.87,166.12,165.83,166.0,25326.0,161.5443,161.7878,161.5054,161.671,25326.0
2022-08-08 13:35:00,165.99,166.03,165.67,165.77,31164.0,161.6612,161.7002,161.3496,161.4469,31164.0
2022-08-08 13:40:00,165.77,166.03,165.72,165.96,13634.0,161.4469,161.7002,161.3983,161.632,13634.0
2022-08-08 13:45:00,165.98,166.05,165.74,165.81,10254.0,161.6515,161.7196,161.4177,161.4859,10254.0
2022-08-08 13:50:00,165.78,165.97,165.73,165.91,13688.0,161.4567,161.6417,161.408,161.5833,13688.0
2022-08-08 13:55:00,165.92,166.04,165.91,165.99,22438.0,161.593,161.7099,161.5833,161.6612,22438.0
2022-08-08 14:00:00,166.0,166.0,165.42,165.42,22147.0,161.671,161.671,161.1061,161.1061,22147.0
2022-08-08 14:05:00,165.43,165.73,165.24,165.72,28125.0,161.1158,161.408,160.9308,161.3983,28125.0
2022-08-08 14:10:00,165.72,165.75,165.41,165.42,16727.0,161.3983,161.4275,161.0963,161.1061,16727.0
2022-08-08 14:15:00,165.45,165.51,165.27,165.45,19636.0,161.1353,161.1937,160.96,161.1353,19636.0
2022-08-08 14:20:00,165.49,165.53,165.35,165.42,11922.0,161.1743,161.2132,161.0379,161.1061,11922.0
2022-08-08 14:25:00,165.41,165.49,165.22,165.35,40299.0,161.0963,161.1743,160.9113,161.0379,40299.0
2022-08-08 14:30:00,165.33,165.44,165.11,165.25,17464.0,161.0184,161.1256,160.8042,160.9405,17464.0
2022-08-08 14:35:00,165.22,165.23,164.92,164.95,35185.0,160.9113,160.921,160.6191,160.6483,35185.0
2022-08-08 14:40:00,164.95,165.13,164.87,164.94,11519.0,160.6483,160.8236,160.5704,160.6386,11519.0
2022-08-08 14:45:00,164.95,164.99,164.73,164.78,45088.0,160.6483,160.6873,160.4341,160.4828,45088.0
2022-08-08 14:50:00,164.79,164.79,164.42,164.43,25080.0,160.4925,160.4925,160.1322,160.1419,25080.0
2022-08-08 14:55:00,164.45,164.85,164.45,164.79,35522.0,160.1614,160.5509,160.1614,160.4925,35522.0
2022-08-08 15:00:00,164.77,165.01,164.75,164.98,15881.0,160.473,160.7068,160.4535,160.6776,15881.0
2022-08-08 15:05:00,164.96,164.98,164.81,164.89,18863.0,160.6581,160.6776,160.512,160.5899,18863.0
2022-08-08 15:10:00,164.87,165.04,164.73,165.01,14768.0,160.5704,160.736,160.4341,160.7068,14768.0
2022-08-08 15:15:00,164.98,164.98,164.59,164.71,18078.0,160.6776,160.6776,160.2977,160.4146,18078.0
2022-08-08 15:20:00,164.74,165.04,164.62,164.89,31818.0,160.4438,160.736,160.3269,160.5899,31818.0
2022-08-08 15:25:00,164.9,165.04,164.81,164.86,21229.0,160.5996,160.736,160.512,160.5607,21229.0
2022-08-08 15:30:00,164.84,164.98,164.65,164.94,44844.0,160.5412,160.6776,160.3562,160.6386,44844.0
2022-08-08 15:35:00,164.93,165.01,164.87,165.01,28567.0,160.6289,160.7068,160.5704,160.7068,28567.0
2022-08-08 15:40:00,165.02,165.08,164.94,165.01,42895.0,160.7165,160.7749,160.6386,160.7068,42895.0
2022-08-08 15:45:00,165.02,165.05,164.87,164.98,34118.0,160.7165,160.7457,160.5704,160.6776,34118.0
2022-08-08 15:50:00,164.96,165.12,164.83,164.97,83015.0,160.6581,160.8139,160.5315,160.6678,83015.0
2022-08-08 15:55:00,164.99,165.11,164.87,165.05,139308.0,160.6873,160.8042,160.5704,160.7457,139308.0
2022-08-09 09:30:00,164.05,164.58,162.82,162.87,77397.0,159.7718,160.288,158.5739,158.6226,77397.0
2022-08-09 09:35:00,162.91,163.37,162.65,162.85,106195.0,158.6615,159.1095,158.4083,158.6031,106195.0
2022-08-09 09:40:00,162.86,163.2,162.7,163.06,51054.0,158.6128,158.944,158.457,158.8076,51054.0
2022-08-09 09:45:00,163.08,163.18,162.6,162.68,48578.0,158.8271,158.9245,158.3596,158.4375,48578.0
2022-08-09 09:50:00,162.7,162.98,162.34,162.39,55380.0,158.457,158.7297,158.1064,158.1551,55380.0
2022-08-09 09:55:00,162.43,162.46,162.12,162.2,48787.0,158.1941,158.2233,157.8921,157.97,48787.0
2022-08-09 10:00:00,162.17,162.27,161.91,162.14,44489.0,157.9408,158.0382,157.6876,157.9116,44489.0
2022-08-09 10:05:00,162.08,162.21,161.62,161.62,54699.0,157.8532,157.9798,157.4052,157.4052,54699.0
2022-08-09 10:10:00,161.6,162.2,161.54,162.06,42824.0,157.3857,157.97,157.3273,157.8337,42824.0
2022-08-09 10:15:00,162.05,162.41,161.94,162.35,57457.0,157.824,158.1746,157.7168,158.1161,57457.0
2022-08-09 10:20:00,162.32,162.65,162.06,162.12,23819.0,158.0869,158.4083,157.8337,157.8921,23819.0
2022-08-09 10:25:00,162.17,162.65,162.17,162.64,22219.0,157.9408,158.4083,157.9408,158.3986,22219.0
2022-08-09 10:30:00,162.53,162.99,162.5,162.93,53998.0,158.2914,158.7394,158.2622,158.681,53998.0
2022-08-09 10:35:00,162.95,162.96,162.51,162.77,27201.0,158.7005,158.7102,158.272,158.5252,27201.0
2022-08-09 10:40:00,162.75,162.75,162.47,162.58,27145.0,158.5057,158.5057,158.233,158.3401,27145.0
2022-08-09 10:45:00,162.57,162.7,162.35,162.65,16845.0,158.3304,158.457,158.1161,158.4083,16845.0
2022-08-09 10:50:00,162.71,162.88,162.53,162.55,67349.0,158.4667,158.6323,158.2914,158.3109,67349.0
2022-08-09 10:55:00,162.56,162.65,162.44,162.58,63008.0,158.3207,158.4083,158.2038,158.3401,63008.0
2022-08-09 11:00:00,162.56,162.57,161.95,161.95,64779.0,158.3207,158.3304,157.7266,157.7266,64779.0
2022-08-09 11:05:00,161.96,162.16,161.87,162.05,28315.0,157.7363,157.9311,157.6487,157.824,28315.0
2022-08-09 11:10:00,162.03,162.55,162.01,162.55,25803.0,157.8045,158.3109,157.785,158.3109,25803.0
2022-08-09 11:15:00,162.56,162.96,162.46,162.88,44990.0,158.3207,158.7102,158.2233,158.6323,44990.0
2022-08-09 11:20:00,162.86,162.95,162.82,162.87,10202.0,158.6128,158.7005,158.5739,158.6226,10202.0
2022-08-09 11:25:00,162.9,163.02,162.56,162.65,13904.0,158.6518,158.7687,158.3207,158.4083,13904.0
2022-08-09 11:30:00,162.65,162.76,162.38,162.43,16657.0,158.4083,158.5154,158.1454,158.1941,16657.0
2022-08-09 11:35:00,162.46,162.63,162.4,162.48,13190.0,158.2233,158.3888,158.1648,158.2427,13190.0
2022-08-09 11:40:00,162.47,162.6,162.34,162.34,11929.0,158.233,158.3596,158.1064,158.1064,11929.0
2022-08-09 11:45:00,162.34,162.49,162.29,162.37,20991.0,158.1064,158.2525,158.0577,158.1356,20991.0
2022-08-09 11:50:00,162.34,162.38,162.04,162.35,16870.0,158.1064,158.1454,157.8142,158.1161,16870.0
2022-08-09 11:55:00,162.34,162.35,161.99,162.02,29091.0,158.1064,158.1161,157.7655,157.7947,29091.0
2022-08-09 12:00:00,162.1,162.1,161.65,161.89,31641.0,157.8727,157.8727,157.4344,157.6681,31641.0
2022-08-09 12:05:00,161.88,161.92,161.79,161.79,14551.0,157.6584,157.6974,157.5707,157.5707,14551.0
2022-08-09 12:10:00,161.79,162.0,161.68,161.84,21093.0,157.5707,157.7753,157.4636,157.6194,21093.0
2022-08-09 12:15:00,161.84,161.92,161.75,161.75,18228.0,157.6194,157.6974,157.5318,157.5318,18228.0
2022-08-09 12:20:00,161.74,161.92,161.54,161.57,18775.0,157.522,157.6974,157.3273,157.3565,18775.0
2022-08-09 12:25:00,161.56,161.78,161.52,161.56,23431.0,157.3467,157.561,157.3078,157.3467,23431.0
2022-08-09 12:30:00,161.56,161.69,161.56,161.58,14001.0,157.3467,157.4733,157.3467,157.3662,14001.0
2022-08-09 12:35:00,161.59,161.82,161.51,161.79,18709.0,157.376,157.6,157.298,157.5707,18709.0
2022-08-09 12:40:00,161.76,161.79,161.64,161.71,16513.0,157.5415,157.5707,157.4247,157.4928,16513.0
2022-08-09 12:45:00,161.72,161.76,161.56,161.66,14729.0,157.5026,157.5415,157.3467,157.4441,14729.0
2022-08-09 12:50:00,161.68,161.68,161.46,161.58,26402.0,157.4636,157.4636,157.2493,157.3662,26402.0
2022-08-09 12:55:00,161.61,161.86,161.58,161.84,28681.0,157.3954,157.6389,157.3662,157.6194,28681.0
2022-08-09 13:00:00,161.85,162.01,161.85,161.9,27791.0,157.6292,157.785,157.6292,157.6779,27791.0
2022-08-09 13:05:00,161.88,162.0,161.65,161.8,12927.0,157.6584,157.7753,157.4344,157.5805,12927.0
2022-08-09 13:10:00,161.75,161.91,161.67,161.87,14716.0,157.5318,157.6876,157.4539,157.6487,14716.0
2022-08-09 13:15:00,161.87,162.03,161.8,161.87,15946.0,157.6487,157.8045,157.5805,157.6487,15946.0
2022-08-09 13:20:00,161.89,162.0,161.86,161.99,12178.0,157.6681,157.7753,157.6389,157.7655,12178.0
2022-08-09 13:25:00,162.01,162.04,161.88,161.99,12843.0,157.785,157.8142,157.6584,157.7655,12843.0
2022-08-09 13:30:00,162.02,162.02,161.88,161.88,13453.0,157.7947,157.7947,157.6584,157.6584,13453.0
2022-08-09 13:35:00,161.9,161.91,161.74,161.76,11624.0,157.6779,157.6876,157.522,157.5415,11624.0
2022-08-09 13:40:00,161.77,161.82,161.58,161.79,17889.0,157.5513,157.6,157.3662,157.5707,17889.0
2022-08-09 13:45:00,161.77,161.97,161.7,161.94,11253.0,157.5513,157.746,157.4831,157.7168,11253.0
2022-08-09 13:50:00,161.96,162.04,161.88,162.04,39464.0,157.7363,157.8142,157.6584,157.8142,39464.0
2022-08-09 13:55:00,162.02,162.33,162.01,162.25,26723.0,157.7947,158.0967,157.785,158.0187,26723.0
2022-08-09 14:00:00,162.27,162.47,162.25,162.3,16852.0,158.0382,158.233,158.0187,158.0674,16852.0
2022-08-09 14:05:00,162.29,162.47,162.28,162.29,18628.0,158.0577,158.233,158.048,158.0577,18628.0
2022-08-09 14:10:00,162.3,162.34,162.23,162.31,23295.0,158.0674,158.1064,157.9993,158.0772,23295.0
2022-08-09 14:15:00,162.3,162.31,162.08,162.12,24554.0,158.0674,158.0772,157.8532,157.8921,24554.0
2022-08-09 14:20:00,162.11,162.17,161.94,162.0,24183.0,157.8824,157.9408,157.7168,157.7753,24183.0
2022-08-09 14:25:00,161.99,162.08,161.94,162.05,20206.0,157.7655,157.8532,157.7168,157.824,20206.0
2022-08-09 14:30:00,162.0,162.18,161.98,162.16,15944.0,157.7753,157.9506,157.7558,157.9311,15944.0
2022-08-09 14:35:00,162.17,162.33,162.09,162.32,14699.0,157.9408,158.0967,157.8629,158.0869,14699.0
2022-08-09 14:40:00,162.34,162.41,162.28,162.34,18990.0,158.1064,158.1746,158.048,158.1064,18990.0
2022-08-09 14:45:00,162.34,162.46,162.34,162.4,18489.0,158.1064,158.2233,158.1064,158.1648,18489.0
2022-08-09 14:50:00,162.39,162.6,162.39,162.42,25230.0,158.1551,158.3596,158.1551,158.1843,25230.0
2022-08-09 14:55:00,162.41,162.41,162.02,162.02,29490.0,158.1746,158.1746,157.7947,157.7947,29490.0
2022-08-09 15:00:00,162.02,162.19,161.91,161.95,38351.0,157.7947,157.9603,157.6876,157.7266,38351.0
2022-08-09 15:05:00,161.98,162.11,161.93,162.08,19885.0,157.7558,157.8824,157.7071,157.8532,19885.0
2022-08-09 15:10:00,162.09,162.09,161.95,161.98,25773.0,157.8629,157.8629,157.7266,157.7558,25773.0
2022-08-09 15:15:00,161.99,162.26,161.97,162.2,22714.0,157.7655,158.0285,157.746,157.97,22714.0
2022-08-09 15:20:00,162.18,162.37,162.15,162.32,25184.0,157.9506,158.1356,157.9214,158.0869,25184.0
2022-08-09 15:25:00,162.32,162.42,162.23,162.29,55492.0,158.0869,158.1843,157.9993,158.0577,55492.0
2022-08-09 15:30:00,162.3,162.32,162.18,162.22,70147.0,158.0674,158.0869,157.9506,157.9895,70147.0
2022-08-09 15:35:00,162.24,162.3,162.12,162.18,45528.0,158.009,158.0674,157.8921,157.9506,45528.0
2022-08-09 15:40:00,162.17,162.26,162.08,162.09,34297.0,157.9408,158.0285,157.8532,157.8629,34297.0
2022-08-09 15:45:00,162.09,162.26,162.09,162.24,32045.0,157.8629,158.0285,157.8629,158.009,32045.0
2022-08-09 15:50:00,162.25,162.39,162.25,162.33,86447.0,158.0187,158.1551,158.0187,158.0967,86447.0
2022-08-09 15:55:00,162.35,162.44,162.25,162.39,202788.0,158.1161,158.2038,158.0187,158.1551,202788.0
2022-08-10 09:30:00,167.16,167.7,166.87,166.87,118521.0,162.8007,163.3266,162.5183,162.5183,118521.0
2022-08-10 09:35:00,166.96,167.07,166.52,166.62,154375.0,162.6059,162.713,162.1774,162.2748,154375.0
2022-08-10 09:40:00,166.62,167.12,166.36,166.92,134772.0,162.2748,162.7617,162.0216,162.567,134772.0
2022-08-10 09:45:00,166.96,167.29,166.82,167.06,107152.0,162.6059,162.9273,162.4696,162.7033,107152.0
2022-08-10 09:50:00,167.1,167.14,165.97,166.02,59541.0,162.7423,162.7812,161.6417,161.6904,59541.0
2022-08-10 09:55:00,166.03,166.32,165.7,166.02,46929.0,161.7002,161.9826,161.3788,161.6904,46929.0
2022-08-10 10:00:00,166.04,166.47,165.67,166.31,77030.0,161.7099,162.1287,161.3496,161.9729,77030.0
2022-08-10 10:05:00,166.34,166.5,166.01,166.24,32729.0,162.0021,162.1579,161.6807,161.9047,32729.0
2022-08-10 10:10:00,166.28,166.5,165.95,166.11,33616.0,161.9436,162.1579,161.6223,161.7781,33616.0
2022-08-10 10:15:00,166.09,166.18,165.46,165.47,28638.0,161.7586,161.8463,161.145,161.1548,28638.0
2022-08-10 10:20:00,165.42,165.65,165.14,165.45,40808.0,161.1061,161.3301,160.8334,161.1353,40808.0
2022-08-10 10:25:00,165.42,165.75,165.42,165.62,20808.0,161.1061,161.4275,161.1061,161.3009,20808.0
2022-08-10 10:30:00,165.67,166.22,165.52,166.21,30668.0,161.3496,161.8852,161.2035,161.8755,30668.0
2022-08-10 10:35:00,166.23,166.55,166.15,166.29,29480.0,161.895,162.2066,161.817,161.9534,29480.0
2022-08-10 10:40:00,166.24,166.65,166.24,166.52,31440.0,161.9047,162.304,161.9047,162.1774,31440.0
2022-08-10 10:45:00,166.54,166.69,166.45,166.5,31433.0,162.1969,162.343,162.1092,162.1579,31433.0
2022-08-10 10:50:00,166.59,166.79,166.51,166.74,22905.0,162.2456,162.4403,162.1677,162.3917,22905.0
2022-08-10 10:55:00,166.74,166.83,166.63,166.77,36523.0,162.3917,162.4793,162.2845,162.4209,36523.0
2022-08-10 11:00:00,166.79,167.36,166.79,167.36,55331.0,162.4403,162.9955,162.4403,162.9955,55331.0
2022-08-10 11:05:00,167.37,167.51,167.13,167.22,31941.0,163.0052,163.1416,162.7715,162.8591,31941.0
2022-08-10 11:10:00,167.2,167.2,166.7,166.86,17645.0,162.8397,162.8397,162.3527,162.5085,17645.0
2022-08-10 11:15:00,166.88,166.89,166.55,166.78,26513.0,162.528,162.5377,162.2066,162.4306,26513.0
2022-08-10 11:20:00,166.76,166.92,166.68,166.88,20388.0,162.4111,162.567,162.3332,162.528,20388.0
2022-08-10 11:25:00,166.81,166.93,166.78,166.83,16215.0,162.4598,162.5767,162.4306,162.4793,16215.0
2022-08-10 11:30:00,166.85,166.98,166.75,166.79,11165.0,162.4988,162.6254,162.4014,162.4403,11165.0
2022-08-10 11:35:00,166.76,166.83,166.53,166.65,39172.0,162.4111,162.4793,162.1871,162.304,39172.0
2022-08-10 11:40:00,166.65,166.95,166.65,166.88,26460.0,162.304,162.5962,162.304,162.528,26460.0
2022-08-10 11:45:00,166.88,167.0,166.81,166.96,15128.0,162.528,162.6449,162.4598,162.6059,15128.0
2022-08-10 11:50:00,166.99,166.99,166.84,166.95,9474.0,162.6351,162.6351,162.489,162.5962,9474.0
2022-08-10 11:55:00,166.95,166.97,166.84,166.97,9993.0,162.5962,162.6157,162.489,162.6157,9993.0
2022-08-10 12:00:00,166.96,167.1,166.89,166.93,16745.0,162.6059,162.7423,162.5377,162.5767,16745.0
2022-08-10 12:05:00,166.93,166.93,166.66,166.83,16316.0,162.5767,162.5767,162.3137,162.4793,16316.0
2022-08-10 12:10:00,166.82,166.9,166.73,166.73,10019.0,162.4696,162.5475,162.3819,162.3819,10019.0
2022-08-10 12:15:00,166.73,166.81,166.39,166.39,16875.0,162.3819,162.4598,162.0508,162.0508,16875.0
2022-08-10 12:20:00,166.43,166.53,166.31,166.5,16536.0,162.0897,162.1871,161.9729,162.1579,16536.0
2022-08-10 12:25:00,166.52,166.72,166.46,166.7,12446.0,162.1774,162.3722,162.119,162.3527,12446.0
2022-08-10 12:30:00,166.71,166.78,166.68,166.75,12374.0,162.3624,162.4306,162.3332,162.4014,12374.0
2022-08-10 12:35:00,166.76,166.85,166.69,166.84,11157.0,162.4111,162.4988,162.343,162.489,11157.0
2022-08-10 12:40:00,166.84,166.95,166.75,166.83,12716.0,162.489,162.5962,162.4014,162.4793,12716.0
2022-08-10 12:45:00,166.84,166.87,166.65,166.74,17586.0,162.489,162.5183,162.304,162.3917,17586.0
2022-08-10 12:50:00,166.73,166.87,166.6,166.85,10133.0,162.3819,162.5183,162.2553,162.4988,10133.0
2022-08-10 12:55:00,166.86,166.88,166.78,166.87,16924.0,162.5085,162.528,162.4306,162.5183,16924.0
2022-08-10 13:00:00,166.84,166.85,166.63,166.73,23925.0,162.489,162.4988,162.2845,162.3819,23925.0
2022-08-10 13:05:00,166.72,166.95,166.72,166.92,9919.0,162.3722,162.5962,162.3722,162.567,9919.0
2022-08-10 13:10:00,166.94,167.02,166.94,167.0,10993.0,162.5864,162.6644,162.5864,162.6449,10993.0
2022-08-10 13:15:00,167.0,167.23,166.98,167.19,19154.0,162.6449,162.8689,162.6254,162.8299,19154.0
2022-08-10 13:20:00,167.17,167.19,167.02,167.14,15711.0,162.8104,162.8299,162.6644,162.7812,15711.0
2022-08-10 13:25:00,167.12,167.13,166.9,166.93,41097.0,162.7617,162.7715,162.5475,162.5767,41097.0
2022-08-10 13:30:00,166.92,167.0,166.69,166.89,31029.0,162.567,162.6449,162.343,162.5377,31029.0
2022-08-10 13:35:00,166.9,167.11,166.86,167.11,11457.0,162.5475,162.752,162.5085,162.752,11457.0
2022-08-10 13:40:00,167.1,167.14,167.05,167.1,14544.0,162.7423,162.7812,162.6936,162.7423,14544.0
2022-08-10 13:45:00,167.13,167.25,167.08,167.22,28791.0,162.7715,162.8884,162.7228,162.8591,28791.0
2022-08-10 13:50:00,167.26,167.38,167.16,167.34,14728.0,162.8981,163.015,162.8007,162.976,14728.0
2022-08-10 13:55:00,167.36,167.37,167.09,167.2,62363.0,162.9955,163.0052,162.7325,162.8397,62363.0
2022-08-10 14:00:00,167.18,167.29,167.13,167.29,29927.0,162.8202,162.9273,162.7715,162.9273,29927.0
2022-08-10 14:05:00,167.28,167.28,166.97,167.0,22956.0,162.9176,162.9176,162.6157,162.6449,22956.0
2022-08-10 14:10:00,166.99,167.05,166.84,166.85,15198.0,162.6351,162.6936,162.489,162.4988,15198.0
2022-08-10 14:15:00,166.85,166.96,166.85,166.91,15283.0,162.4988,162.6059,162.4988,162.5572,15283.0
2022-08-10 14:20:00,166.9,167.02,166.88,166.96,7864.0,162.5475,162.6644,162.528,162.6059,7864.0
2022-08-10 14:25:00,166.97,166.98,166.89,166.92,13832.0,162.6157,162.6254,162.5377,162.567,13832.0
2022-08-10 14:30:00,166.93,166.93,166.64,166.8,14332.0,162.5767,162.5767,162.2943,162.4501,14332.0
2022-08-10 14:35:00,166.79,166.87,166.71,166.75,11214.0,162.4403,162.5183,162.3624,162.4014,11214.0
2022-08-10 14:40:00,166.75,166.88,166.74,166.77,15836.0,162.4014,162.528,162.3917,162.4209,15836.0
2022-08-10 14:45:00,166.78,166.82,166.58,166.58,34598.0,162.4306,162.4696,162.2358,162.2358,34598.0
2022-08-10 14:50:00,166.57,166.64,166.51,166.59,27720.0,162.2261,162.2943,162.1677,162.2456,27720.0
2022-08-10 14:55:00,166.58,166.6,166.36,166.42,22336.0,162.2358,162.2553,162.0216,162.08,22336.0
2022-08-10 15:00:00,166.41,166.62,166.28,166.62,17819.0,162.0703,162.2748,161.9436,162.2748,17819.0
2022-08-10 15:05:00,166.63,166.66,166.46,166.47,19190.0,162.2845,162.3137,162.119,162.1287,19190.0
2022-08-10 15:10:00,166.47,166.63,166.44,166.6,15230.0,162.1287,162.2845,162.0995,162.2553,15230.0
2022-08-10 15:15:00,166.61,166.7,166.53,166.67,20672.0,162.265,162.3527,162.1871,162.3235,20672.0
2022-08-10 15:20:00,166.68,166.87,166.68,166.83,18004.0,162.3332,162.5183,162.3332,162.4793,18004.0
2022-08-10 15:25:00,166.85,166.96,166.79,166.91,20455.0,162.4988,162.6059,162.4403,162.5572,20455.0
2022-08-10 15:30:00,166.9,166.92,166.8,166.87,42588.0,162.5475,162.567,162.4501,162.5183,42588.0
2022-08-10 15:35:00,166.87,166.97,166.84,166.94,54210.0,162.5183,162.6157,162.489,162.5864,54210.0
2022-08-10 15:40:00,166.93,167.07,166.87,167.05,56460.0,162.5767,162.713,162.5183,162.6936,56460.0
2022-08-10 15:45:00,167.04,167.16,166.92,167.0,50311.0,162.6838,162.8007,162.567,162.6449,50311.0
2022-08-10 15:50:00,167.02,167.12,166.93,167.02,95965.0,162.6644,162.7617,162.5767,162.6644,95965.0
2022-08-10 15:55:00,167.04,167.06,166.85,167.03,217107.0,162.6838,162.7033,162.4988,162.6741,217107.0
2022-08-11 09:30:00,168.47,168.93,168.03,168.1,65036.0,164.0765,164.5245,163.648,163.7162,65036.0
2022-08-11 09:35:00,168.06,168.48,168.01,168.22,45233.0,163.6772,164.0863,163.6285,163.8331,45233.0
2022-08-11 09:40:00,168.23,168.45,167.85,167.9,54979.0,163.8428,164.0571,163.4727,163.5214,54979.0
2022-08-11 09:45:00,167.87,168.47,167.63,168.34,68310.0,163.4922,164.0765,163.2584,163.9499,68310.0
2022-08-11 09:50:00,168.35,168.51,168.18,168.37,32387.0,163.9597,164.1155,163.7941,163.9791,32387.0
2022-08-11 09:55:00,168.32,168.55,168.15,168.23,27421.0,163.9304,164.1545,163.7649,163.8428,27421.0
2022-08-11 10:00:00,168.25,168.75,168.25,168.69,66650.0,163.8623,164.3492,163.8623,164.2908,66650.0
2022-08-11 10:05:00,168.7,168.78,168.48,168.5,36261.0,164.3005,164.3785,164.0863,164.1058,36261.0
2022-08-11 10:10:00,168.51,168.8,168.41,168.78,48345.0,164.1155,164.3979,164.0181,164.3785,48345.0
2022-08-11 10:15:00,168.74,169.25,168.74,169.2,32826.0,164.3395,164.8362,164.3395,164.7875,32826.0
2022-08-11 10:20:00,169.19,169.22,168.6,168.64,56917.0,164.7778,164.807,164.2031,164.2421,56917.0
2022-08-11 10:25:00,168.67,168.72,168.57,168.62,53040.0,164.2713,164.32,164.1739,164.2226,53040.0
2022-08-11 10:30:00,168.63,168.86,168.54,168.7,32672.0,164.2324,164.4564,164.1447,164.3005,32672.0
2022-08-11 10:35:00,168.69,168.85,168.39,168.43,44626.0,164.2908,164.4466,163.9986,164.0376,44626.0
2022-08-11 10:40:00,168.42,168.47,167.99,168.1,53620.0,164.0278,164.0765,163.6091,163.7162,53620.0
2022-08-11 10:45:00,168.11,168.18,167.74,167.9,29552.0,163.7259,163.7941,163.3656,163.5214,29552.0
2022-08-11 10:50:00,167.9,168.13,167.84,168.08,41627.0,163.5214,163.7454,163.463,163.6967,41627.0
2022-08-11 10:55:00,168.06,168.14,167.92,168.08,36622.0,163.6772,163.7551,163.5409,163.6967,36622.0
2022-08-11 11:00:00,168.07,168.12,167.65,167.7,32609.0,163.687,163.7357,163.2779,163.3266,32609.0
2022-08-11 11:05:00,167.7,167.72,166.86,167.02,41317.0,163.3266,163.3461,162.5085,162.6644,41317.0
2022-08-11 11:10:00,167.0,167.11,166.8,167.01,41677.0,162.6449,162.752,162.4501,162.6546,41677.0
2022-08-11 11:15:00,167.0,167.18,166.52,166.52,42386.0,162.6449,162.8202,162.1774,162.1774,42386.0
2022-08-11 11:20:00,166.52,166.96,166.51,166.95,45867.0,162.1774,162.6059,162.1677,162.5962,45867.0
2022-08-11 11:25:00,166.95,167.27,166.88,167.2,45700.0,162.5962,162.9078,162.528,162.8397,45700.0
2022-08-11 11:30:00,167.2,167.32,167.12,167.15,46515.0,162.8397,162.9565,162.7617,162.791,46515.0
2022-08-11 11:35:00,167.14,167.34,167.01,167.14,24583.0,162.7812,162.976,162.6546,162.7812,24583.0
2022-08-11 11:40:00,167.13,167.27,167.03,167.1,19103.0,162.7715,162.9078,162.6741,162.7423,19103.0
2022-08-11 11:45:00,167.06,167.09,166.61,166.67,24792.0,162.7033,162.7325,162.265,162.3235,24792.0
2022-08-11 11:50:00,166.66,166.71,166.35,166.66,45073.0,162.3137,162.3624,162.0118,162.3137,45073.0
2022-08-11 11:55:00,166.65,166.85,166.54,166.69,20570.0,162.304,162.4988,162.1969,162.343,20570.0
2022-08-11 12:00:00,166.71,166.92,166.65,166.71,25139.0,162.3624,162.567,162.304,162.3624,25139.0
2022-08-11 12:05:00,166.75,166.77,166.5,166.56,35538.0,162.4014,162.4209,162.1579,162.2163,35538.0
2022-08-11 12:10:00,166.57,166.66,166.39,166.54,29493.0,162.2261,162.3137,162.0508,162.1969,29493.0
2022-08-11 12:15:00,166.55,166.79,166.4,166.63,33420.0,162.2066,162.4403,162.0605,162.2845,33420.0
2022-08-11 12:20:00,166.65,166.7,166.46,166.65,43071.0,162.304,162.3527,162.119,162.304,43071.0
2022-08-11 12:25:00,166.66,166.97,166.6,166.97,29402.0,162.3137,162.6157,162.2553,162.6157,29402.0
2022-08-11 12:30:00,166.95,167.33,166.94,167.3,55857.0,162.5962,162.9663,162.5864,162.937,55857.0
2022-08-11 12:35:00,167.27,167.28,167.18,167.18,15628.0,162.9078,162.9176,162.8202,162.8202,15628.0
2022-08-11 12:40:00,167.17,167.19,167.05,167.1,46020.0,162.8104,162.8299,162.6936,162.7423,46020.0
2022-08-11 12:45:00,167.1,167.1,166.88,167.04,15472.0,162.7423,162.7423,162.528,162.6838,15472.0
2022-08-11 12:50:00,167.03,167.18,167.02,167.15,16954.0,162.6741,162.8202,162.6644,162.791,16954.0
2022-08-11 12:55:00,167.16,167.24,167.09,167.16,22854.0,162.8007,162.8786,162.7325,162.8007,22854.0
2022-08-11 13:00:00,167.17,167.23,166.88,166.94,27302.0,162.8104,162.8689,162.528,162.5864,27302.0
2022-08-11 13:05:00,166.98,167.09,166.83,166.83,14831.0,162.6254,162.7325,162.4793,162.4793,14831.0
2022-08-11 13:10:00,166.84,167.03,166.84,167.03,34112.0,162.489,162.6741,162.489,162.6741,34112.0
2022-08-11 13:15:00,167.03,167.33,166.94,167.25,34907.0,162.6741,162.9663,162.5864,162.8884,34907.0
2022-08-11 13:20:00,167.24,167.32,167.13,167.13,20799.0,162.8786,162.9565,162.7715,162.7715,20799.0
2022-08-11 13:25:00,167.12,167.17,166.97,166.98,19700.0,162.7617,162.8104,162.6157,162.6254,19700.0
2022-08-11 13:30:00,166.97,167.09,166.9,166.9,15735.0,162.6157,162.7325,162.5475,162.5475,15735.0
2022-08-11 13:35:00,166.92,167.18,166.91,167.12,23837.0,162.567,162.8202,162.5572,162.7617,23837.0
2022-08-11 13:40:00,167.14,167.34,167.08,167.27,24462.0,162.7812,162.976,162.7228,162.9078,24462.0
2022-08-11 13:45:00,167.2,167.25,167.02,167.07,25612.0,162.8397,162.8884,162.6644,162.713,25612.0
2022-08-11 13:50:00,167.06,167.2,166.91,166.96,27555.0,162.7033,162.8397,162.5572,162.6059,27555.0
2022-08-11 13:55:00,166.96,166.96,166.81,166.94,28736.0,162.6059,162.6059,162.4598,162.5864,28736.0
2022-08-11 14:00:00,166.94,166.94,166.55,166.65,32596.0,162.5864,162.5864,162.2066,162.304,32596.0
2022-08-11 14:05:00,166.65,166.67,166.49,166.55,25547.0,162.304,162.3235,162.1482,162.2066,25547.0
2022-08-11 14:10:00,166.53,166.6,166.44,166.52,45033.0,162.1871,162.2553,162.0995,162.1774,45033.0
2022-08-11 14:15:00,166.53,166.75,166.45,166.72,114216.0,162.1871,162.4014,162.1092,162.3722,114216.0
2022-08-11 14:20:00,166.72,166.75,166.58,166.73,25628.0,162.3722,162.4014,162.2358,162.3819,25628.0
2022-08-11 14:25:00,166.72,166.8,166.65,166.7,25637.0,162.3722,162.4501,162.304,162.3527,25637.0
2022-08-11 14:30:00,166.68,166.69,166.36,166.42,28618.0,162.3332,162.343,162.0216,162.08,28618.0
2022-08-11 14:35:00,166.41,166.58,166.36,166.41,29613.0,162.0703,162.2358,162.0216,162.0703,29613.0
2022-08-11 14:40:00,166.42,166.43,166.15,166.21,23591.0,162.08,162.0897,161.817,161.8755,23591.0
2022-08-11 14:45:00,166.2,166.24,166.05,166.2,174003.0,161.8657,161.9047,161.7196,161.8657,174003.0
2022-08-11 14:50:00,166.22,166.22,165.64,165.64,45242.0,161.8852,161.8852,161.3203,161.3203,45242.0
2022-08-11 14:55:00,165.65,166.04,165.65,165.98,36283.0,161.3301,161.7099,161.3301,161.6515,36283.0
2022-08-11 15:00:00,165.97,166.04,165.9,166.01,20831.0,161.6417,161.7099,161.5736,161.6807,20831.0
2022-08-11 15:05:00,166.0,166.0,165.71,165.94,20368.0,161.671,161.671,161.3885,161.6125,20368.0
2022-08-11 15:10:00,165.95,165.98,165.63,165.81,33451.0,161.6223,161.6515,161.3106,161.4859,33451.0
2022-08-11 15:15:00,165.8,166.03,165.75,165.97,39626.0,161.4762,161.7002,161.4275,161.6417,39626.0
2022-08-11 15:20:00,165.97,166.03,165.82,165.82,17374.0,161.6417,161.7002,161.4956,161.4956,17374.0
2022-08-11 15:25:00,165.82,166.05,165.82,166.0,20312.0,161.4956,161.7196,161.4956,161.671,20312.0
2022-08-11 15:30:00,166.01,166.2,165.87,166.15,33128.0,161.6807,161.8657,161.5443,161.817,33128.0
2022-08-11 15:35:00,166.14,166.14,165.85,165.88,31360.0,161.8073,161.8073,161.5249,161.5541,31360.0
2022-08-11 15:40:00,165.9,166.02,165.83,165.91,30187.0,161.5736,161.6904,161.5054,161.5833,30187.0
2022-08-11 15:45:00,165.9,165.9,165.69,165.8,37024.0,161.5736,161.5736,161.369,161.4762,37024.0
2022-08-11 15:50:00,165.81,166.15,165.69,166.13,129265.0,161.4859,161.817,161.369,161.7976,129265.0
2022-08-11 15:55:00,166.11,166.18,166.02,166.17,116846.0,161.7781,161.8463,161.6904,161.8365,116846.0
2022-08-12 09:30:00,167.35,167.35,166.53,166.59,39212.0,162.9857,162.9857,162.1871,162.2456,39212.0
2022-08-12 09:35:00,166.57,166.75,166.21,166.62,37664.0,162.2261,162.4014,161.8755,162.2748,37664.0
2022-08-12 09:40:00,166.62,167.19,166.62,167.06,29845.0,162.2748,162.8299,162.2748,162.7033,29845.0
2022-08-12 09:45:00,167.09,167.09,166.4,166.52,33741.0,162.7325,162.7325,162.0605,162.1774,33741.0
2022-08-12 09:50:00,166.53,166.87,166.37,166.58,23962.0,162.1871,162.5183,162.0313,162.2358,23962.0
2022-08-12 09:55:00,166.54,166.76,166.45,166.67,20896.0,162.1969,162.4111,162.1092,162.3235,20896.0
2022-08-12 10:00:00,166.63,166.79,165.91,166.49,74194.0,162.2845,162.4403,161.5833,162.1482,74194.0
2022-08-12 10:05:00,166.52,166.93,166.27,166.69,22422.0,162.1774,162.5767,161.9339,162.343,22422.0
2022-08-12 10:10:00,166.7,167.2,166.7,166.84,16526.0,162.3527,162.8397,162.3527,162.489,16526.0
2022-08-12 10:15:00,166.89,167.21,166.73,167.21,14389.0,162.5377,162.8494,162.3819,162.8494,14389.0
2022-08-12 10:20:00,167.25,167.33,167.01,167.07,28395.0,162.8884,162.9663,162.6546,162.713,28395.0
2022-08-12 10:25:00,167.06,167.07,166.77,166.95,38301.0,162.7033,162.713,162.4209,162.5962,38301.0
2022-08-12 10:30:00,166.97,167.12,166.72,166.81,37918.0,162.6157,162.7617,162.3722,162.4598,37918.0
2022-08-12 10:35:00,166.82,167.09,166.62,166.68,64985.0,162.4696,162.7325,162.2748,162.3332,64985.0
2022-08-12 10:40:00,166.68,166.77,166.53,166.64,28314.0,162.3332,162.4209,162.1871,162.2943,28314.0
2022-08-12 10:45:00,166.65,166.72,166.39,166.55,32480.0,162.304,162.3722,162.0508,162.2066,32480.0
2022-08-12 10:50:00,166.55,167.03,166.54,167.01,26610.0,162.2066,162.6741,162.1969,162.6546,26610.0
2022-08-12 10:55:00,166.98,167.3,166.94,167.26,24095.0,162.6254,162.937,162.5864,162.8981,24095.0
2022-08-12 11:00:00,167.27,167.58,167.18,167.32,36007.0,162.9078,163.2097,162.8202,162.9565,36007.0
2022-08-12 11:05:00,167.35,167.44,167.25,167.38,37638.0,162.9857,163.0734,162.8884,163.015,37638.0
2022-08-12 11:10:00,167.34,167.43,167.21,167.36,13294.0,162.976,163.0637,162.8494,162.9955,13294.0
2022-08-12 11:15:00,167.35,167.85,167.31,167.76,59012.0,162.9857,163.4727,162.9468,163.3851,59012.0
2022-08-12 11:20:00,167.77,167.98,167.77,167.85,51478.0,163.3948,163.5993,163.3948,163.4727,51478.0
2022-08-12 11:25:00,167.85,168.03,167.81,167.84,28762.0,163.4727,163.648,163.4337,163.463,28762.0
2022-08-12 11:30:00,167.85,167.94,167.73,167.86,32904.0,163.4727,163.5604,163.3558,163.4824,32904.0
2022-08-12 11:35:00,167.85,167.98,167.79,167.84,24722.0,163.4727,163.5993,163.4143,163.463,24722.0
2022-08-12 11:40:00,167.82,167.88,167.69,167.74,22018.0,163.4435,163.5019,163.3169,163.3656,22018.0
2022-08-12 11:45:00,167.75,167.88,167.68,167.68,14407.0,163.3753,163.5019,163.3071,163.3071,14407.0
2022-08-12 11:50:00,167.69,167.75,167.53,167.62,13572.0,163.3169,163.3753,163.1611,163.2487,13572.0
2022-08-12 11:55:00,167.65,167.73,167.54,167.58,14347.0,163.2779,163.3558,163.1708,163.2097,14347.0
2022-08-12 12:00:00,167.63,167.97,167.63,167.95,8527.0,163.2584,163.5896,163.2584,163.5701,8527.0
2022-08-12 12:05:00,167.95,168.03,167.85,167.97,17263.0,163.5701,163.648,163.4727,163.5896,17263.0
2022-08-12 12:10:00,167.97,168.14,167.93,168.0,15644.0,163.5896,163.7551,163.5506,163.6188,15644.0
2022-08-12 12:15:00,168.01,168.23,168.01,168.19,28732.0,163.6285,163.8428,163.6285,163.8038,28732.0
2022-08-12 12:20:00,168.19,168.24,168.11,168.23,25894.0,163.8038,163.8525,163.7259,163.8428,25894.0
2022-08-12 12:25:00,168.23,168.26,168.14,168.21,9111.0,163.8428,163.872,163.7551,163.8233,9111.0
2022-08-12 12:30:00,168.23,168.23,168.1,168.14,18973.0,163.8428,163.8428,163.7162,163.7551,18973.0
2022-08-12 12:35:00,168.13,168.29,168.09,168.17,15320.0,163.7454,163.9012,163.7064,163.7844,15320.0
2022-08-12 12:40:00,168.15,168.15,168.01,168.11,10298.0,163.7649,163.7649,163.6285,163.7259,10298.0
2022-08-12 12:45:00,168.14,168.21,168.14,168.17,8007.0,163.7551,163.8233,163.7551,163.7844,8007.0
2022-08-12 12:50:00,168.14,168.15,167.98,168.0,18358.0,163.7551,163.7649,163.5993,163.6188,18358.0
2022-08-12 12:55:00,168.02,168.06,167.94,168.0,21054.0,163.6383,163.6772,163.5604,163.6188,21054.0
2022-08-12 13:00:00,168.02,168.1,167.93,167.98,5442.0,163.6383,163.7162,163.5506,163.5993,5442.0
2022-08-12 13:05:00,168.0,168.16,167.99,168.15,36711.0,163.6188,163.7746,163.6091,163.7649,36711.0
2022-08-12 13:10:00,168.15,168.25,168.15,168.21,10232.0,163.7649,163.8623,163.7649,163.8233,10232.0
2022-08-12 13:15:00,168.22,168.29,168.18,168.27,12572.0,163.8331,163.9012,163.7941,163.8818,12572.0
2022-08-12 13:20:00,168.26,168.36,168.24,168.25,9353.0,163.872,163.9694,163.8525,163.8623,9353.0
2022-08-12 13:25:00,168.25,168.3,168.18,168.19,5623.0,163.8623,163.911,163.7941,163.8038,5623.0
2022-08-12 13:30:00,168.22,168.26,168.14,168.21,6784.0,163.8331,163.872,163.7551,163.8233,6784.0
2022-08-12 13:35:00,168.2,168.22,168.07,168.1,9452.0,163.8136,163.8331,163.687,163.7162,9452.0
2022-08-12 13:40:00,168.11,168.22,168.11,168.18,15283.0,163.7259,163.8331,163.7259,163.7941,15283.0
2022-08-12 13:45:00,168.17,168.27,168.16,168.26,11755.0,163.7844,163.8818,163.7746,163.872,11755.0
2022-08-12 13:50:00,168.27,168.39,168.25,168.36,13487.0,163.8818,163.9986,163.8623,163.9694,13487.0
2022-08-12 13:55:00,168.35,168.37,168.27,168.3,18721.0,163.9597,163.9791,163.8818,163.911,18721.0
2022-08-12 14:00:00,168.31,168.37,168.27,168.35,10160.0,163.9207,163.9791,163.8818,163.9597,10160.0
2022-08-12 14:05:00,168.36,168.38,168.27,168.32,8254.0,163.9694,163.9889,163.8818,163.9304,8254.0
2022-08-12 14:10:00,168.29,168.36,168.27,168.36,11778.0,163.9012,163.9694,163.8818,163.9694,11778.0
2022-08-12 14:15:00,168.34,168.46,168.34,168.45,6875.0,163.9499,164.0668,163.9499,164.0571,6875.0
2022-08-12 14:20:00,168.44,168.55,168.39,168.52,11203.0,164.0473,164.1545,163.9986,164.1252,11203.0
2022-08-12 14:25:00,168.51,168.65,168.46,168.65,38132.0,164.1155,164.2518,164.0668,164.2518,38132.0
2022-08-12 14:30:00,168.65,168.84,168.65,168.84,27287.0,164.2518,164.4369,164.2518,164.4369,27287.0
2022-08-12 14:35:00,168.86,168.88,168.75,168.81,18840.0,164.4564,164.4758,164.3492,164.4077,18840.0
2022-08-12 14:40:00,168.82,168.88,168.8,168.85,34431.0,164.4174,164.4758,164.3979,164.4466,34431.0
2022-08-12 14:45:00,168.85,169.05,168.84,169.04,18109.0,164.4466,164.6414,164.4369,164.6317,18109.0
2022-08-12 14:50:00,169.05,169.12,168.99,169.02,30601.0,164.6414,164.7096,164.583,164.6122,30601.0
2022-08-12 14:55:00,169.02,169.19,169.01,169.16,38007.0,164.6122,164.7778,164.6025,164.7485,38007.0
2022-08-12 15:00:00,169.17,169.17,169.03,169.14,18308.0,164.7583,164.7583,164.6219,164.7291,18308.0
2022-08-12 15:05:00,169.13,169.36,169.12,169.31,24839.0,164.7193,164.9433,164.7096,164.8946,24839.0
2022-08-12 15:10:00,169.33,169.54,169.31,169.42,20801.0,164.9141,165.1186,164.8946,165.0018,20801.0
2022-08-12 15:15:00,169.42,169.53,169.39,169.53,39802.0,165.0018,165.1089,164.9725,165.1089,39802.0
2022-08-12 15:20:00,169.51,169.53,169.28,169.3,25663.0,165.0894,165.1089,164.8654,164.8849,25663.0
2022-08-12 15:25:00,169.31,169.41,169.24,169.39,20770.0,164.8946,164.992,164.8265,164.9725,20770.0
2022-08-12 15:30:00,169.39,169.47,169.38,169.43,34404.0,164.9725,165.0505,164.9628,165.0115,34404.0
2022-08-12 15:35:00,169.43,169.53,169.39,169.52,41275.0,165.0115,165.1089,164.9725,165.0992,41275.0
2022-08-12 15:40:00,169.53,169.62,169.47,169.59,49183.0,165.1089,165.1965,165.0505,165.1673,49183.0
2022-08-12 15:45:00,169.59,169.6,169.39,169.56,71625.0,165.1673,165.1771,164.9725,165.1381,71625.0
2022-08-12 15:50:00,169.57,169.72,169.52,169.7,134304.0,165.1478,165.2939,165.0992,165.2745,134304.0
2022-08-12 15:55:00,169.71,169.96,169.68,169.92,173446.0,165.2842,165.5277,165.255,165.4887,173446.0
2022-08-15 09:30:00,169.48,170.35,169.27,170.28,88576.0,165.0602,165.9075,164.8557,165.8393,88576.0
2022-08-15 09:35:00,170.39,170.4,169.77,170.03,55831.0,165.9465,165.9562,165.3426,165.5959,55831.0
2022-08-15 09:40:00,170.0,170.0,169.31,169.54,84416.0,165.5666,165.5666,164.8946,165.1186,84416.0
2022-08-15 09:45:00,169.55,169.88,169.54,169.69,63248.0,165.1284,165.4498,165.1186,165.2647,63248.0
2022-08-15 09:50:00,169.68,170.33,169.64,170.33,79674.0,165.255,165.888,165.216,165.888,79674.0
2022-08-15 09:55:00,170.38,170.67,170.27,170.44,53346.0,165.9367,166.2192,165.8296,165.9952,53346.0
2022-08-15 10:00:00,170.35,170.5,170.01,170.3,111929.0,165.9075,166.0536,165.5764,165.8588,111929.0
2022-08-15 10:05:00,170.28,170.42,170.06,170.21,45579.0,165.8393,165.9757,165.6251,165.7712,45579.0
2022-08-15 10:10:00,170.22,170.35,169.77,169.78,40965.0,165.7809,165.9075,165.3426,165.3524,40965.0
2022-08-15 10:15:00,169.79,170.01,169.66,169.9,29552.0,165.3621,165.5764,165.2355,165.4692,29552.0
2022-08-15 10:20:00,169.89,169.89,169.57,169.66,30749.0,165.4595,165.4595,165.1478,165.2355,30749.0
2022-08-15 10:25:00,169.63,169.93,169.6,169.88,26998.0,165.2063,165.4985,165.1771,165.4498,26998.0
2022-08-15 10:30:00,169.86,170.22,169.83,170.08,144823.0,165.4303,165.7809,165.4011,165.6445,144823.0
2022-08-15 10:35:00,170.08,170.08,169.84,169.85,25753.0,165.6445,165.6445,165.4108,165.4205,25753.0
2022-08-15 10:40:00,169.85,170.12,169.82,169.85,16996.0,165.4205,165.6835,165.3913,165.4205,16996.0
2022-08-15 10:45:00,169.88,169.96,169.68,169.73,27125.0,165.4498,165.5277,165.255,165.3037,27125.0
2022-08-15 10:50:00,169.73,169.92,169.67,169.78,29511.0,165.3037,165.4887,165.2452,165.3524,29511.0
2022-08-15 10:55:00,169.76,169.93,169.63,169.79,26896.0,165.3329,165.4985,165.2063,165.3621,26896.0
2022-08-15 11:00:00,169.82,169.96,169.66,169.89,17279.0,165.3913,165.5277,165.2355,165.4595,17279.0
2022-08-15 11:05:00,169.91,170.09,169.76,169.84,14292.0,165.479,165.6543,165.3329,165.4108,14292.0
2022-08-15 11:10:00,169.82,169.82,169.53,169.64,12256.0,165.3913,165.3913,165.1089,165.216,12256.0
2022-08-15 11:15:00,169.68,169.82,169.66,169.74,20897.0,165.255,165.3913,165.2355,165.3134,20897.0
2022-08-15 11:20:00,169.79,170.07,169.62,169.96,30503.0,165.3621,165.6348,165.1965,165.5277,30503.0
2022-08-15 11:25:00,169.96,170.05,169.9,170.0,33786.0,165.5277,165.6153,165.4692,165.5666,33786.0
2022-08-15 11:30:00,170.02,170.29,169.97,170.28,19811.0,165.5861,165.8491,165.5374,165.8393,19811.0
2022-08-15 11:35:00,170.33,170.61,170.33,170.59,28908.0,165.888,166.1607,165.888,166.1412,28908.0
2022-08-15 11:40:00,170.58,170.76,170.48,170.73,26844.0,166.1315,166.3068,166.0341,166.2776,26844.0
2022-08-15 11:45:00,170.75,170.97,170.73,170.93,31400.0,166.2971,166.5113,166.2776,166.4724,31400.0
2022-08-15 11:50:00,170.94,171.02,170.84,170.95,27053.0,166.4821,166.56,166.3847,166.4919,27053.0
2022-08-15 11:55:00,170.93,171.02,170.89,170.95,23776.0,166.4724,166.56,166.4334,166.4919,23776.0
2022-08-15 12:00:00,170.97,170.97,170.81,170.96,15191.0,166.5113,166.5113,166.3555,166.5016,15191.0
2022-08-15 12:05:00,170.97,170.99,170.83,170.87,23670.0,166.5113,166.5308,166.375,166.4139,23670.0
2022-08-15 12:10:00,170.89,171.12,170.85,171.03,21115.0,166.4334,166.6574,166.3945,166.5698,21115.0
2022-08-15 12:15:00,171.01,171.13,170.98,170.99,15620.0,166.5503,166.6672,166.5211,166.5308,15620.0
2022-08-15 12:20:00,170.98,170.99,170.87,170.94,19617.0,166.5211,166.5308,166.4139,166.4821,19617.0
2022-08-15 12:25:00,170.97,171.05,170.87,171.02,15774.0,166.5113,166.5893,166.4139,166.56,15774.0
2022-08-15 12:30:00,171.01,171.19,170.96,171.19,17763.0,166.5503,166.7256,166.5016,166.7256,17763.0
2022-08-15 12:35:00,171.21,171.21,170.97,170.98,13387.0,166.7451,166.7451,166.5113,166.5211,13387.0
2022-08-15 12:40:00,171.0,171.16,170.95,171.14,18427.0,166.5406,166.6964,166.4919,166.6769,18427.0
2022-08-15 12:45:00,171.15,171.24,171.07,171.07,14636.0,166.6866,166.7743,166.6087,166.6087,14636.0
2022-08-15 12:50:00,171.09,171.29,171.06,171.28,12682.0,166.6282,166.823,166.599,166.8133,12682.0
2022-08-15 12:55:00,171.28,171.4,171.26,171.32,15344.0,166.8133,166.9301,166.7938,166.8522,15344.0
2022-08-15 13:00:00,171.34,171.34,171.21,171.31,15496.0,166.8717,166.8717,166.7451,166.8425,15496.0
2022-08-15 13:05:00,171.33,171.55,171.33,171.44,36562.0,166.862,167.0762,166.862,166.9691,36562.0
2022-08-15 13:10:00,171.44,171.45,171.27,171.27,36619.0,166.9691,166.9788,166.8035,166.8035,36619.0
2022-08-15 13:15:00,171.26,171.3,171.15,171.16,35637.0,166.7938,166.8327,166.6866,166.6964,35637.0
2022-08-15 13:20:00,171.16,171.26,171.08,171.25,21470.0,166.6964,166.7938,166.6185,166.784,21470.0
2022-08-15 13:25:00,171.25,171.3,171.19,171.22,16062.0,166.784,166.8327,166.7256,166.7548,16062.0
2022-08-15 13:30:00,171.23,171.29,170.99,171.03,17171.0,166.7646,166.823,166.5308,166.5698,17171.0
2022-08-15 13:35:00,171.05,171.13,170.9,170.9,13058.0,166.5893,166.6672,166.4432,166.4432,13058.0
2022-08-15 13:40:00,170.91,170.99,170.72,170.83,28042.0,166.4529,166.5308,166.2679,166.375,28042.0
2022-08-15 13:45:00,170.82,171.01,170.81,171.0,90863.0,166.3653,166.5503,166.3555,166.5406,90863.0
2022-08-15 13:50:00,171.02,171.08,170.97,171.05,129260.0,166.56,166.6185,166.5113,166.5893,129260.0
2022-08-15 13:55:00,171.05,171.14,171.04,171.12,22086.0,166.5893,166.6769,166.5795,166.6574,22086.0
2022-08-15 14:00:00,171.13,171.2,171.02,171.1,27207.0,166.6672,166.7353,166.56,166.6379,27207.0
2022-08-15 14:05:00,171.08,171.11,170.91,170.91,22987.0,166.6185,166.6477,166.4529,166.4529,22987.0
2022-08-15 14:10:00,170.91,170.98,170.84,170.96,27133.0,166.4529,166.5211,166.3847,166.5016,27133.0
2022-08-15 14:15:00,170.98,171.14,170.96,171.14,21166.0,166.5211,166.6769,166.5016,166.6769,21166.0
2022-08-15 14:20:00,171.13,171.19,170.97,171.04,17809.0,166.6672,166.7256,166.5113,166.5795,17809.0
2022-08-15 14:25:00,171.05,171.08,170.9,171.07,19628.0,166.5893,166.6185,166.4432,166.6087,19628.0
2022-08-15 14:30:00,171.07,171.22,170.87,171.17,24084.0,166.6087,166.7548,166.4139,166.7061,24084.0
2022-08-15 14:35:00,171.17,171.25,171.15,171.24,22680.0,166.7061,166.784,166.6866,166.7743,22680.0
2022-08-15 14:40:00,171.27,171.31,171.13,171.24,20328.0,166.8035,166.8425,166.6672,166.7743,20328.0
2022-08-15 14:45:00,171.23,171.26,171.16,171.26,19343.0,166.7646,166.7938,166.6964,166.7938,19343.0
2022-08-15 14:50:00,171.25,171.28,171.13,171.21,19170.0,166.784,166.8133,166.6672,166.7451,19170.0
2022-08-15 14:55:00,171.21,171.36,171.2,171.29,19848.0,166.7451,166.8912,166.7353,166.823,19848.0
2022-08-15 15:00:00,171.3,171.43,171.25,171.37,21140.0,166.8327,166.9593,166.784,166.9009,21140.0
2022-08-15 15:05:00,171.38,171.51,171.31,171.32,24736.0,166.9106,167.0373,166.8425,166.8522,24736.0
2022-08-15 15:10:00,171.33,171.47,171.28,171.38,29567.0,166.862,166.9983,166.8133,166.9106,29567.0
2022-08-15 15:15:00,171.38,171.49,171.33,171.48,31209.0,166.9106,167.0178,166.862,167.008,31209.0
2022-08-15 15:20:00,171.49,171.61,171.49,171.6,38115.0,167.0178,167.1346,167.0178,167.1249,38115.0
2022-08-15 15:25:00,171.6,171.61,171.43,171.55,28474.0,167.1249,167.1346,166.9593,167.0762,28474.0
2022-08-15 15:30:00,171.55,171.57,171.43,171.56,36678.0,167.0762,167.0957,166.9593,167.086,36678.0
2022-08-15 15:35:00,171.56,171.62,171.5,171.54,62530.0,167.086,167.1444,167.0275,167.0665,62530.0
2022-08-15 15:40:00,171.53,171.55,171.34,171.34,38426.0,167.0567,167.0762,166.8717,166.8717,38426.0
2022-08-15 15:45:00,171.34,171.42,171.27,171.35,55278.0,166.8717,166.9496,166.8035,166.8814,55278.0
2022-08-15 15:50:00,171.36,171.45,171.03,171.09,227500.0,166.8912,166.9788,166.5698,166.6282,227500.0
2022-08-15 15:55:00,171.08,171.1,170.99,171.1,138886.0,166.6185,166.6379,166.5308,166.6379,138886.0
2022-08-16 09:30:00,171.32,172.13,171.09,171.89,89654.0,166.8522,167.6411,166.6282,167.4073,89654.0
2022-08-16 09:35:00,171.83,172.28,171.6,172.02,131028.0,167.3489,167.7872,167.1249,167.534,131028.0
2022-08-16 09:40:00,171.97,172.37,171.89,172.11,84521.0,167.4853,167.8748,167.4073,167.6216,84521.0
2022-08-16 09:45:00,172.13,172.21,171.47,171.51,85771.0,167.6411,167.719,166.9983,167.0373,85771.0
2022-08-16 09:50:00,171.52,171.84,171.39,171.68,41898.0,167.047,167.3587,166.9204,167.2028,41898.0
2022-08-16 09:55:00,171.62,172.12,171.59,172.02,27266.0,167.1444,167.6313,167.1152,167.534,27266.0
2022-08-16 10:00:00,172.0,172.07,171.28,171.55,43083.0,167.5145,167.5827,166.8133,167.0762,43083.0
2022-08-16 10:05:00,171.5,171.65,171.43,171.61,18123.0,167.0275,167.1736,166.9593,167.1346,18123.0
2022-08-16 10:10:00,171.64,171.93,171.6,171.75,25703.0,167.1639,167.4463,167.1249,167.271,25703.0
2022-08-16 10:15:00,171.68,171.83,171.44,171.81,23140.0,167.2028,167.3489,166.9691,167.3294,23140.0
2022-08-16 10:20:00,171.77,171.93,171.67,171.85,21360.0,167.2905,167.4463,167.1931,167.3684,21360.0
2022-08-16 10:25:00,171.83,171.83,171.38,171.4,15331.0,167.3489,167.3489,166.9106,166.9301,15331.0
2022-08-16 10:30:00,171.38,171.38,170.84,170.84,23300.0,166.9106,166.9106,166.3847,166.3847,23300.0
2022-08-16 10:35:00,170.92,171.06,170.89,170.96,10460.0,166.4626,166.599,166.4334,166.5016,10460.0
2022-08-16 10:40:00,171.0,171.44,170.88,171.4,9753.0,166.5406,166.9691,166.4237,166.9301,9753.0
2022-08-16 10:45:00,171.37,171.62,171.22,171.59,17444.0,166.9009,167.1444,166.7548,167.1152,17444.0
2022-08-16 10:50:00,171.59,171.86,171.56,171.67,14350.0,167.1152,167.3781,167.086,167.1931,14350.0
2022-08-16 10:55:00,171.69,171.74,171.43,171.54,18480.0,167.2126,167.2613,166.9593,167.0665,18480.0
2022-08-16 11:00:00,171.49,171.78,171.47,171.47,9518.0,167.0178,167.3002,166.9983,166.9983,9518.0
2022-08-16 11:05:00,171.49,171.81,171.46,171.72,6500.0,167.0178,167.3294,166.9886,167.2418,6500.0
2022-08-16 11:10:00,171.76,172.19,171.76,172.11,22301.0,167.2807,167.6995,167.2807,167.6216,22301.0
2022-08-16 11:15:00,172.11,172.48,172.1,172.48,16480.0,167.6216,167.982,167.6119,167.982,16480.0
2022-08-16 11:20:00,172.45,172.45,172.22,172.32,12335.0,167.9527,167.9527,167.7287,167.8261,12335.0
2022-08-16 11:25:00,172.33,172.75,172.28,172.73,25366.0,167.8359,168.2449,167.7872,168.2254,25366.0
2022-08-16 11:30:00,172.72,173.12,172.69,172.87,19891.0,168.2157,168.6053,168.1865,168.3618,19891.0
2022-08-16 11:35:00,172.87,173.12,172.83,173.09,22526.0,168.3618,168.6053,168.3228,168.5761,22526.0
2022-08-16 11:40:00,173.1,173.16,172.99,173.13,112105.0,168.5858,168.6442,168.4787,168.615,112105.0
2022-08-16 11:45:00,173.15,173.38,173.08,173.31,21235.0,168.6345,168.8585,168.5663,168.7903,21235.0
2022-08-16 11:50:00,173.31,173.57,173.28,173.57,13636.0,168.7903,169.0435,168.7611,169.0435,13636.0
2022-08-16 11:55:00,173.56,173.74,173.51,173.73,27034.0,169.0338,169.2091,168.9851,169.1994,27034.0
2022-08-16 12:00:00,173.75,173.96,173.75,173.8,26175.0,169.2188,169.4234,169.2188,169.2675,26175.0
2022-08-16 12:05:00,173.81,173.9,173.61,173.62,16745.0,169.2773,169.3649,169.0825,169.0922,16745.0
2022-08-16 12:10:00,173.61,173.69,173.46,173.63,14944.0,169.0825,169.1604,168.9364,169.102,14944.0
2022-08-16 12:15:00,173.65,173.86,173.65,173.84,16640.0,169.1214,169.326,169.1214,169.3065,16640.0
2022-08-16 12:20:00,173.83,173.83,173.47,173.57,12830.0,169.2968,169.2968,168.9461,169.0435,12830.0
2022-08-16 12:25:00,173.52,173.6,173.31,173.34,32905.0,168.9948,169.0728,168.7903,168.8195,32905.0
2022-08-16 12:30:00,173.28,173.46,173.27,173.45,14347.0,168.7611,168.9364,168.7514,168.9267,14347.0
2022-08-16 12:35:00,173.44,173.52,173.39,173.39,8492.0,168.9169,168.9948,168.8682,168.8682,8492.0
2022-08-16 12:40:00,173.38,173.48,173.27,173.27,15632.0,168.8585,168.9559,168.7514,168.7514,15632.0
2022-08-16 12:45:00,173.27,173.39,173.25,173.37,10594.0,168.7514,168.8682,168.7319,168.8488,10594.0
2022-08-16 12:50:00,173.35,173.6,173.31,173.52,8463.0,168.8293,169.0728,168.7903,168.9948,8463.0
2022-08-16 12:55:00,173.53,173.59,173.47,173.54,3651.0,169.0046,169.063,168.9461,169.0143,3651.0
2022-08-16 13:00:00,173.53,173.74,173.46,173.64,9709.0,169.0046,169.2091,168.9364,169.1117,9709.0
2022-08-16 13:05:00,173.63,173.79,173.6,173.79,10986.0,169.102,169.2578,169.0728,169.2578,10986.0
2022-08-16 13:10:00,173.77,173.91,173.68,173.86,14696.0,169.2383,169.3747,169.1507,169.326,14696.0
2022-08-16 13:15:00,173.88,174.06,173.88,173.99,12917.0,169.3455,169.5208,169.3455,169.4526,12917.0
2022-08-16 13:20:00,173.97,174.02,173.87,174.02,77014.0,169.4331,169.4818,169.3357,169.4818,77014.0
2022-08-16 13:25:00,174.04,174.08,173.99,174.02,10531.0,169.5013,169.5402,169.4526,169.4818,10531.0
2022-08-16 13:30:00,174.01,174.11,173.99,174.07,46859.0,169.4721,169.5695,169.4526,169.5305,46859.0
2022-08-16 13:35:00,174.06,174.25,174.02,174.21,36029.0,169.5208,169.7058,169.4818,169.6668,36029.0
2022-08-16 13:40:00,174.22,174.24,173.96,174.01,17796.0,169.6766,169.6961,169.4234,169.4721,17796.0
2022-08-16 13:45:00,174.02,174.05,173.93,174.02,11597.0,169.4818,169.511,169.3941,169.4818,11597.0
2022-08-16 13:50:00,174.04,174.14,174.04,174.12,10123.0,169.5013,169.5987,169.5013,169.5792,10123.0
2022-08-16 13:55:00,174.13,174.21,174.05,174.18,18828.0,169.5889,169.6668,169.511,169.6376,18828.0
2022-08-16 14:00:00,174.18,174.29,174.09,174.18,14646.0,169.6376,169.7448,169.55,169.6376,14646.0
2022-08-16 14:05:00,174.17,174.61,174.17,174.61,14185.0,169.6279,170.0564,169.6279,170.0564,14185.0
2022-08-16 14:10:00,174.6,174.76,174.6,174.66,17993.0,170.0467,170.2025,170.0467,170.1051,17993.0
2022-08-16 14:15:00,174.65,174.71,174.6,174.63,19902.0,170.0954,170.1538,170.0467,170.0759,19902.0
2022-08-16 14:20:00,174.62,174.68,174.49,174.53,10196.0,170.0662,170.1246,169.9395,169.9785,10196.0
2022-08-16 14:25:00,174.56,174.56,174.23,174.32,19973.0,170.0077,170.0077,169.6863,169.774,19973.0
2022-08-16 14:30:00,174.31,174.32,173.95,173.95,48413.0,169.7642,169.774,169.4136,169.4136,48413.0
2022-08-16 14:35:00,173.95,173.98,173.21,173.26,59666.0,169.4136,169.4428,168.6929,168.7416,59666.0
2022-08-16 14:40:00,173.26,173.29,172.83,172.98,29285.0,168.7416,168.7708,168.3228,168.4689,29285.0
2022-08-16 14:45:00,172.96,172.96,172.41,172.64,27217.0,168.4494,168.4494,167.9138,168.1378,27217.0
2022-08-16 14:50:00,172.64,172.77,172.55,172.63,22493.0,168.1378,168.2644,168.0501,168.128,22493.0
2022-08-16 14:55:00,172.63,172.99,172.61,172.89,13831.0,168.128,168.4787,168.1086,168.3813,13831.0
2022-08-16 15:00:00,172.9,172.9,172.4,172.48,26542.0,168.391,168.391,167.904,167.982,26542.0
2022-08-16 15:05:00,172.48,172.83,172.47,172.71,20773.0,167.982,168.3228,167.9722,168.206,20773.0
2022-08-16 15:10:00,172.69,172.75,172.55,172.72,19570.0,168.1865,168.2449,168.0501,168.2157,19570.0
2022-08-16 15:15:00,172.71,172.83,172.52,172.83,38442.0,168.206,168.3228,168.0209,168.3228,38442.0
2022-08-16 15:20:00,172.83,172.94,172.65,172.93,29834.0,168.3228,168.43,168.1475,168.4202,29834.0
2022-08-16 15:25:00,172.96,173.17,172.92,173.07,20989.0,168.4494,168.654,168.4105,168.5566,20989.0
2022-08-16 15:30:00,173.04,173.2,173.01,173.05,33546.0,168.5274,168.6832,168.4981,168.5371,33546.0
2022-08-16 15:35:00,173.04,173.1,172.92,172.96,22461.0,168.5274,168.5858,168.4105,168.4494,22461.0
2022-08-16 15:40:00,172.96,173.17,172.89,173.01,35773.0,168.4494,168.654,168.3813,168.4981,35773.0
2022-08-16 15:45:00,173.01,173.43,172.98,173.36,118904.0,168.4981,168.9072,168.4689,168.839,118904.0
2022-08-16 15:50:00,173.37,173.47,173.12,173.21,98842.0,168.8488,168.9461,168.6053,168.6929,98842.0
2022-08-16 15:55:00,173.22,173.25,172.97,172.99,253924.0,168.7027,168.7319,168.4592,168.4787,253924.0
2022-08-17 09:30:00,170.93,171.23,170.75,171.18,87048.0,166.4724,166.7646,166.2971,166.7159,87048.0
2022-08-17 09:35:00,171.12,171.57,171.11,171.32,64657.0,166.6574,167.0957,166.6477,166.8522,64657.0
2022-08-17 09:40:00,171.34,171.34,170.54,170.76,75617.0,166.8717,166.8717,166.0926,166.3068,75617.0
2022-08-17 09:45:00,170.79,171.17,170.67,170.89,60554.0,166.336,166.7061,166.2192,166.4334,60554.0
2022-08-17 09:50:00,170.89,171.31,170.64,171.16,45977.0,166.4334,166.8425,166.1899,166.6964,45977.0
2022-08-17 09:55:00,171.16,171.55,171.16,171.37,79165.0,166.6964,167.0762,166.6964,166.9009,79165.0
2022-08-17 10:00:00,171.36,171.42,170.99,171.25,30668.0,166.8912,166.9496,166.5308,166.784,30668.0
2022-08-17 10:05:00,171.26,171.69,171.26,171.35,46994.0,166.7938,167.2126,166.7938,166.8814,46994.0
2022-08-17 10:10:00,171.29,171.41,170.87,170.92,41898.0,166.823,166.9399,166.4139,166.4626,41898.0
2022-08-17 10:15:00,170.91,171.08,170.7,170.99,27733.0,166.4529,166.6185,166.2484,166.5308,27733.0
2022-08-17 10:20:00,171.0,171.16,170.91,170.92,21844.0,166.5406,166.6964,166.4529,166.4626,21844.0
2022-08-17 10:25:00,170.94,170.99,170.66,170.77,36224.0,166.4821,166.5308,166.2094,166.3166,36224.0
2022-08-17 10:30:00,170.74,170.76,170.36,170.47,26269.0,166.2873,166.3068,165.9172,166.0244,26269.0
2022-08-17 10:35:00,170.48,170.48,169.99,170.25,25778.0,166.0341,166.0341,165.5569,165.8101,25778.0
2022-08-17 10:40:00,170.27,170.61,170.27,170.56,36171.0,165.8296,166.1607,165.8296,166.112,36171.0
2022-08-17 10:45:00,170.59,170.76,170.53,170.53,120838.0,166.1412,166.3068,166.0828,166.0828,120838.0
2022-08-17 10:50:00,170.52,170.54,170.07,170.08,38198.0,166.0731,166.0926,165.6348,165.6445,38198.0
2022-08-17 10:55:00,170.08,170.26,170.08,170.13,31382.0,165.6445,165.8199,165.6445,165.6932,31382.0
2022-08-17 11:00:00,170.13,170.62,170.13,170.51,31707.0,165.6932,166.1705,165.6932,166.0633,31707.0
2022-08-17 11:05:00,170.52,170.64,170.36,170.46,28917.0,166.0731,166.1899,165.9172,166.0146,28917.0
2022-08-17 11:10:00,170.48,170.78,170.45,170.5,51354.0,166.0341,166.3263,166.0049,166.0536,51354.0
2022-08-17 11:15:00,170.51,170.72,170.31,170.63,29965.0,166.0633,166.2679,165.8686,166.1802,29965.0
2022-08-17 11:20:00,170.64,170.81,170.57,170.72,67347.0,166.1899,166.3555,166.1218,166.2679,67347.0
2022-08-17 11:25:00,170.67,170.72,170.4,170.53,34493.0,166.2192,166.2679,165.9562,166.0828,34493.0
2022-08-17 11:30:00,170.52,170.72,170.37,170.37,17634.0,166.0731,166.2679,165.927,165.927,17634.0
2022-08-17 11:35:00,170.33,170.37,170.2,170.26,13506.0,165.888,165.927,165.7614,165.8199,13506.0
2022-08-17 11:40:00,170.28,170.32,170.04,170.11,21710.0,165.8393,165.8783,165.6056,165.6738,21710.0
2022-08-17 11:45:00,170.13,170.18,170.01,170.06,12921.0,165.6932,165.7419,165.5764,165.6251,12921.0
2022-08-17 11:50:00,170.06,170.19,170.0,170.14,17395.0,165.6251,165.7517,165.5666,165.703,17395.0
2022-08-17 11:55:00,170.15,170.27,170.13,170.18,14401.0,165.7127,165.8296,165.6932,165.7419,14401.0
2022-08-17 12:00:00,170.2,170.36,170.16,170.35,12819.0,165.7614,165.9172,165.7225,165.9075,12819.0
2022-08-17 12:05:00,170.36,170.62,170.36,170.39,16700.0,165.9172,166.1705,165.9172,165.9465,16700.0
2022-08-17 12:10:00,170.39,170.39,170.24,170.28,11651.0,165.9465,165.9465,165.8004,165.8393,11651.0
2022-08-17 12:15:00,170.27,170.42,170.26,170.39,8903.0,165.8296,165.9757,165.8199,165.9465,8903.0
2022-08-17 12:20:00,170.39,170.7,170.38,170.69,19123.0,165.9465,166.2484,165.9367,166.2386,19123.0
2022-08-17 12:25:00,170.69,170.76,170.59,170.75,13360.0,166.2386,166.3068,166.1412,166.2971,13360.0
2022-08-17 12:30:00,170.75,170.8,170.67,170.78,13150.0,166.2971,166.3458,166.2192,166.3263,13150.0
2022-08-17 12:35:00,170.78,171.13,170.76,171.11,38841.0,166.3263,166.6672,166.3068,166.6477,38841.0
2022-08-17 12:40:00,171.06,171.21,170.99,171.07,15891.0,166.599,166.7451,166.5308,166.6087,15891.0
2022-08-17 12:45:00,171.08,171.15,170.97,170.98,19037.0,166.6185,166.6866,166.5113,166.5211,19037.0
2022-08-17 12:50:00,170.97,171.0,170.87,170.91,9654.0,166.5113,166.5406,166.4139,166.4529,9654.0
2022-08-17 12:55:00,170.91,170.96,170.82,170.91,17131.0,166.4529,166.5016,166.3653,166.4529,17131.0
2022-08-17 13:00:00,170.91,171.01,170.71,170.93,45190.0,166.4529,166.5503,166.2581,166.4724,45190.0
2022-08-17 13:05:00,170.94,171.03,170.76,170.76,7876.0,166.4821,166.5698,166.3068,166.3068,7876.0
2022-08-17 13:10:00,170.78,170.89,170.78,170.86,6260.0,166.3263,166.4334,166.3263,166.4042,6260.0
2022-08-17 13:15:00,170.87,171.07,170.83,170.86,9382.0,166.4139,166.6087,166.375,166.4042,9382.0
2022-08-17 13:20:00,170.85,171.04,170.85,170.88,11915.0,166.3945,166.5795,166.3945,166.4237,11915.0
2022-08-17 13:25:00,170.88,171.25,170.88,171.22,43386.0,166.4237,166.784,166.4237,166.7548,43386.0
2022-08-17 13:30:00,171.22,171.4,171.1,171.19,12743.0,166.7548,166.9301,166.6379,166.7256,12743.0
2022-08-17 13:35:00,171.2,171.26,171.09,171.24,15068.0,166.7353,166.7938,166.6282,166.7743,15068.0
2022-08-17 13:40:00,171.22,171.41,171.21,171.28,14827.0,166.7548,166.9399,166.7451,166.8133,14827.0
2022-08-17 13:45:00,171.29,171.36,171.23,171.26,9815.0,166.823,166.8912,166.7646,166.7938,9815.0
2022-08-17 13:50:00,171.24,171.42,171.23,171.28,10686.0,166.7743,166.9496,166.7646,166.8133,10686.0
2022-08-17 13:55:00,171.28,171.31,171.17,171.27,11774.0,166.8133,166.8425,166.7061,166.8035,11774.0
2022-08-17 14:00:00,171.23,172.28,171.07,171.77,165686.0,166.7646,167.7872,166.6087,167.2905,165686.0
2022-08-17 14:05:00,171.83,172.28,171.4,172.09,33983.0,167.3489,167.7872,166.9301,167.6021,33983.0
2022-08-17 14:10:00,172.08,172.5,171.94,172.5,72006.0,167.5924,168.0014,167.456,168.0014,72006.0
2022-08-17 14:15:00,172.51,172.7,172.11,172.3,36738.0,168.0112,168.1962,167.6216,167.8067,36738.0
2022-08-17 14:20:00,172.28,172.28,171.84,172.08,24344.0,167.7872,167.7872,167.3587,167.5924,24344.0
2022-08-17 14:25:00,172.09,172.37,171.99,172.33,50014.0,167.6021,167.8748,167.5047,167.8359,50014.0
2022-08-17 14:30:00,172.37,172.53,172.18,172.49,10069.0,167.8748,168.0307,167.6898,167.9917,10069.0
2022-08-17 14:35:00,172.46,172.89,172.46,172.89,20469.0,167.9625,168.3813,167.9625,168.3813,20469.0
2022-08-17 14:40:00,172.88,172.88,172.43,172.43,55665.0,168.3715,168.3715,167.9333,167.9333,55665.0
2022-08-17 14:45:00,172.42,172.54,172.24,172.36,16076.0,167.9235,168.0404,167.7482,167.8651,16076.0
2022-08-17 14:50:00,172.4,172.41,172.08,172.13,8740.0,167.904,167.9138,167.5924,167.6411,8740.0
2022-08-17 14:55:00,172.09,172.33,172.02,172.03,19458.0,167.6021,167.8359,167.534,167.5437,19458.0
2022-08-17 15:00:00,172.03,172.33,172.0,172.3,15484.0,167.5437,167.8359,167.5145,167.8067,15484.0
2022-08-17 15:05:00,172.32,172.42,171.98,172.03,28057.0,167.8261,167.9235,167.495,167.5437,28057.0
2022-08-17 15:10:00,172.0,172.06,171.21,171.4,20982.0,167.5145,167.5729,166.7451,166.9301,20982.0
2022-08-17 15:15:00,171.4,171.49,171.25,171.3,21258.0,166.9301,167.0178,166.784,166.8327,21258.0
2022-08-17 15:20:00,171.29,171.5,171.13,171.47,122308.0,166.823,167.0275,166.6672,166.9983,122308.0
2022-08-17 15:25:00,171.48,171.63,171.34,171.47,33714.0,167.008,167.1541,166.8717,166.9983,33714.0
2022-08-17 15:30:00,171.45,171.45,171.19,171.21,29018.0,166.9788,166.9788,166.7256,166.7451,29018.0
2022-08-17 15:35:00,171.2,171.43,171.2,171.26,29417.0,166.7353,166.9593,166.7353,166.7938,29417.0
2022-08-17 15:40:00,171.25,171.36,171.1,171.24,34272.0,166.784,166.8912,166.6379,166.7743,34272.0
2022-08-17 15:45:00,171.22,171.23,170.97,171.01,41434.0,166.7548,166.7646,166.5113,166.5503,41434.0
2022-08-17 15:50:00,171.01,171.24,170.87,171.19,110383.0,166.5503,166.7743,166.4139,166.7256,110383.0
2022-08-17 15:55:00,171.18,171.22,171.02,171.17,158265.0,166.7159,166.7548,166.56,166.7061,158265.0
2022-08-18 09:30:00,170.91,170.95,170.34,170.39,64500.0,166.4529,166.4919,165.8978,165.9465,64500.0
2022-08-18 09:35:00,170.36,171.09,170.29,170.96,74628.0,165.9172,166.6282,165.8491,166.5016,74628.0
2022-08-18 09:40:00,170.97,171.11,170.67,171.08,63881.0,166.5113,166.6477,166.2192,166.6185,63881.0
2022-08-18 09:45:00,171.11,171.15,170.23,170.23,55300.0,166.6477,166.6866,165.7906,165.7906,55300.0
2022-08-18 09:50:00,170.2,170.62,170.16,170.36,27539.0,165.7614,166.1705,165.7225,165.9172,27539.0
2022-08-18 09:55:00,170.34,170.51,170.22,170.33,52778.0,165.8978,166.0633,165.7809,165.888,52778.0
2022-08-18 10:00:00,170.32,170.32,169.96,170.24,34804.0,165.8783,165.8783,165.5277,165.8004,34804.0
2022-08-18 10:05:00,170.23,170.48,170.1,170.38,36826.0,165.7906,166.0341,165.664,165.9367,36826.0
2022-08-18 10:10:00,170.4,170.5,170.27,170.48,24013.0,165.9562,166.0536,165.8296,166.0341,24013.0
2022-08-18 10:15:00,170.5,170.58,170.28,170.48,15487.0,166.0536,166.1315,165.8393,166.0341,15487.0
2022-08-18 10:20:00,170.49,170.86,170.46,170.71,31072.0,166.0439,166.4042,166.0146,166.2581,31072.0
2022-08-18 10:25:00,170.71,170.8,170.55,170.63,25195.0,166.2581,166.3458,166.1023,166.1802,25195.0
2022-08-18 10:30:00,170.62,170.7,170.34,170.61,17190.0,166.1705,166.2484,165.8978,166.1607,17190.0
2022-08-18 10:35:00,170.63,170.82,170.55,170.82,32843.0,166.1802,166.3653,166.1023,166.3653,32843.0
2022-08-18 10:40:00,170.82,171.11,170.77,170.94,37956.0,166.3653,166.6477,166.3166,166.4821,37956.0
2022-08-18 10:45:00,170.96,171.27,170.92,171.25,11257.0,166.5016,166.8035,166.4626,166.784,11257.0
2022-08-18 10:50:00,171.27,171.3,170.85,170.9,23301.0,166.8035,166.8327,166.3945,166.4432,23301.0
2022-08-18 10:55:00,170.91,170.92,170.68,170.78,42735.0,166.4529,166.4626,166.2289,166.3263,42735.0
2022-08-18 11:00:00,170.78,171.0,170.57,170.7,71735.0,166.3263,166.5406,166.1218,166.2484,71735.0
2022-08-18 11:05:00,170.71,170.86,170.61,170.8,12643.0,166.2581,166.4042,166.1607,166.3458,12643.0
2022-08-18 11:10:00,170.85,171.01,170.84,170.97,9532.0,166.3945,166.5503,166.3847,166.5113,9532.0
2022-08-18 11:15:00,170.99,171.17,170.91,170.91,13016.0,166.5308,166.7061,166.4529,166.4529,13016.0
2022-08-18 11:20:00,170.96,171.27,170.92,171.27,6239.0,166.5016,166.8035,166.4626,166.8035,6239.0
2022-08-18 11:25:00,171.26,171.38,171.08,171.2,15472.0,166.7938,166.9106,166.6185,166.7353,15472.0
2022-08-18 11:30:00,171.25,171.42,171.15,171.28,19703.0,166.784,166.9496,166.6866,166.8133,19703.0
2022-08-18 11:35:00,171.2,171.38,171.18,171.31,16440.0,166.7353,166.9106,166.7159,166.8425,16440.0
2022-08-18 11:40:00,171.33,171.45,171.21,171.3,6626.0,166.862,166.9788,166.7451,166.8327,6626.0
2022-08-18 11:45:00,171.31,171.4,171.21,171.33,4978.0,166.8425,166.9301,166.7451,166.862,4978.0
2022-08-18 11:50:00,171.37,171.45,171.25,171.28,9375.0,166.9009,166.9788,166.784,166.8133,9375.0
2022-08-18 11:55:00,171.32,171.42,171.14,171.16,9136.0,166.8522,166.9496,166.6769,166.6964,9136.0
2022-08-18 12:00:00,171.1,171.18,171.06,171.15,11723.0,166.6379,166.7159,166.599,166.6866,11723.0
2022-08-18 12:05:00,171.15,171.15,170.96,171.0,6672.0,166.6866,166.6866,166.5016,166.5406,6672.0
2022-08-18 12:10:00,170.96,171.04,170.92,170.98,4978.0,166.5016,166.5795,166.4626,166.5211,4978.0
2022-08-18 12:15:00,171.0,171.1,170.98,171.01,3881.0,166.5406,166.6379,166.5211,166.5503,3881.0
2022-08-18 12:20:00,171.01,171.01,170.5,170.53,17132.0,166.5503,166.5503,166.0536,166.0828,17132.0
2022-08-18 12:25:00,170.5,170.65,170.49,170.63,15807.0,166.0536,166.1997,166.0439,166.1802,15807.0
2022-08-18 12:30:00,170.64,170.75,170.56,170.71,6793.0,166.1899,166.2971,166.112,166.2581,6793.0
2022-08-18 12:35:00,170.73,170.73,170.57,170.63,5713.0,166.2776,166.2776,166.1218,166.1802,5713.0
2022-08-18 12:40:00,170.61,170.63,170.37,170.38,10828.0,166.1607,166.1802,165.927,165.9367,10828.0
2022-08-18 12:45:00,170.37,170.69,170.36,170.68,8929.0,165.927,166.2386,165.9172,166.2289,8929.0
2022-08-18 12:50:00,170.66,170.69,170.58,170.63,9599.0,166.2094,166.2386,166.1315,166.1802,9599.0
2022-08-18 12:55:00,170.64,170.7,170.48,170.53,25692.0,166.1899,166.2484,166.0341,166.0828,25692.0
2022-08-18 13:00:00,170.54,170.63,170.44,170.47,25690.0,166.0926,166.1802,165.9952,166.0244,25690.0
2022-08-18 13:05:00,170.45,170.82,170.44,170.81,17606.0,166.0049,166.3653,165.9952,166.3555,17606.0
2022-08-18 13:10:00,170.82,170.87,170.63,170.63,26023.0,166.3653,166.4139,166.1802,166.1802,26023.0
2022-08-18 13:15:00,170.67,170.85,170.63,170.85,5210.0,166.2192,166.3945,166.1802,166.3945,5210.0
2022-08-18 13:20:00,170.88,170.95,170.8,170.8,8587.0,166.4237,166.4919,166.3458,166.3458,8587.0
2022-08-18 13:25:00,170.84,170.99,170.82,170.91,3304.0,166.3847,166.5308,166.3653,166.4529,3304.0
2022-08-18 13:30:00,170.94,170.98,170.84,170.89,9522.0,166.4821,166.5211,166.3847,166.4334,9522.0
2022-08-18 13:35:00,170.93,171.09,170.92,171.08,13634.0,166.4724,166.6282,166.4626,166.6185,13634.0
2022-08-18 13:40:00,171.08,171.09,171.02,171.04,3961.0,166.6185,166.6282,166.56,166.5795,3961.0
2022-08-18 13:45:00,171.01,171.01,170.79,170.83,4637.0,166.5503,166.5503,166.336,166.375,4637.0
2022-08-18 13:50:00,170.83,170.96,170.83,170.87,5682.0,166.375,166.5016,166.375,166.4139,5682.0
2022-08-18 13:55:00,170.87,170.87,170.67,170.75,89393.0,166.4139,166.4139,166.2192,166.2971,89393.0
2022-08-18 14:00:00,170.75,170.79,170.64,170.73,8523.0,166.2971,166.336,166.1899,166.2776,8523.0
2022-08-18 14:05:00,170.68,170.87,170.68,170.87,7195.0,166.2289,166.4139,166.2289,166.4139,7195.0
2022-08-18 14:10:00,170.86,170.93,170.73,170.75,7845.0,166.4042,166.4724,166.2776,166.2971,7845.0
2022-08-18 14:15:00,170.77,170.92,170.76,170.92,4237.0,166.3166,166.4626,166.3068,166.4626,4237.0
2022-08-18 14:20:00,170.89,170.94,170.82,170.91,10775.0,166.4334,166.4821,166.3653,166.4529,10775.0
2022-08-18 14:25:00,170.93,170.94,170.82,170.87,4429.0,166.4724,166.4821,166.3653,166.4139,4429.0
2022-08-18 14:30:00,170.89,170.89,170.62,170.67,14129.0,166.4334,166.4334,166.1705,166.2192,14129.0
2022-08-18 14:35:00,170.65,170.73,170.55,170.61,24839.0,166.1997,166.2776,166.1023,166.1607,24839.0
2022-08-18 14:40:00,170.61,170.79,170.6,170.77,9766.0,166.1607,166.336,166.151,166.3166,9766.0
2022-08-18 14:45:00,170.78,170.79,170.65,170.69,5846.0,166.3263,166.336,166.1997,166.2386,5846.0
2022-08-18 14:50:00,170.69,171.04,170.69,171.03,5544.0,166.2386,166.5795,166.2386,166.5698,5544.0
2022-08-18 14:55:00,171.05,171.06,170.96,171.01,6096.0,166.5893,166.599,166.5016,166.5503,6096.0
2022-08-18 15:00:00,170.98,171.1,170.94,171.08,10236.0,166.5211,166.6379,166.4821,166.6185,10236.0
2022-08-18 15:05:00,171.1,171.19,171.07,171.07,6941.0,166.6379,166.7256,166.6087,166.6087,6941.0
2022-08-18 15:10:00,171.08,171.15,171.0,171.13,9291.0,166.6185,166.6866,166.5406,166.6672,9291.0
2022-08-18 15:15:00,171.18,171.27,171.06,171.25,24308.0,166.7159,166.8035,166.599,166.784,24308.0
2022-08-18 15:20:00,171.24,171.25,171.08,171.24,18684.0,166.7743,166.784,166.6185,166.7743,18684.0
2022-08-18 15:25:00,171.21,171.21,171.09,171.16,8027.0,166.7451,166.7451,166.6282,166.6964,8027.0
2022-08-18 15:30:00,171.18,171.29,171.06,171.27,35301.0,166.7159,166.823,166.599,166.8035,35301.0
2022-08-18 15:35:00,171.26,171.31,171.2,171.25,23824.0,166.7938,166.8425,166.7353,166.784,23824.0
2022-08-18 15:40:00,171.26,171.33,171.16,171.24,20963.0,166.7938,166.862,166.6964,166.7743,20963.0
2022-08-18 15:45:00,171.23,171.26,171.07,171.1,27029.0,166.7646,166.7938,166.6087,166.6379,27029.0
2022-08-18 15:50:00,171.09,171.09,170.83,170.9,79697.0,166.6282,166.6282,166.375,166.4432,79697.0
2022-08-18 15:55:00,170.91,171.13,170.84,171.08,211562.0,166.4529,166.6672,166.3847,166.6185,211562.0
2022-08-19 09:30:00,169.56,169.71,169.29,169.43,95766.0,165.1381,165.2842,164.8752,165.0115,95766.0
2022-08-19 09:35:00,169.44,169.78,169.21,169.3,77831.0,165.0212,165.3524,164.7972,164.8849,77831.0
2022-08-19 09:40:00,169.29,169.4,168.69,168.73,45228.0,164.8752,164.9823,164.2908,164.3298,45228.0
2022-08-19 09:45:00,168.72,168.79,168.51,168.65,86057.0,164.32,164.3882,164.1155,164.2518,86057.0
2022-08-19 09:50:00,168.62,168.62,168.29,168.29,92899.0,164.2226,164.2226,163.9012,163.9012,92899.0
2022-08-19 09:55:00,168.29,168.45,168.26,168.28,47839.0,163.9012,164.0571,163.872,163.8915,47839.0
2022-08-19 10:00:00,168.25,168.32,168.02,168.18,62698.0,163.8623,163.9304,163.6383,163.7941,62698.0
2022-08-19 10:05:00,168.2,168.33,168.0,168.0,104633.0,163.8136,163.9402,163.6188,163.6188,104633.0
2022-08-19 10:10:00,167.98,168.09,167.76,167.78,43945.0,163.5993,163.7064,163.3851,163.4045,43945.0
2022-08-19 10:15:00,167.78,168.05,167.74,167.95,48171.0,163.4045,163.6675,163.3656,163.5701,48171.0
2022-08-19 10:20:00,168.0,168.17,167.8,167.89,38437.0,163.6188,163.7844,163.424,163.5117,38437.0
2022-08-19 10:25:00,167.91,168.05,167.8,167.97,38232.0,163.5311,163.6675,163.424,163.5896,38232.0
2022-08-19 10:30:00,167.99,168.19,167.92,167.94,17469.0,163.6091,163.8038,163.5409,163.5604,17469.0
2022-08-19 10:35:00,167.95,168.07,167.9,168.04,22103.0,163.5701,163.687,163.5214,163.6578,22103.0
2022-08-19 10:40:00,168.01,168.31,167.83,168.23,26457.0,163.6285,163.9207,163.4532,163.8428,26457.0
2022-08-19 10:45:00,168.24,168.37,168.2,168.28,13306.0,163.8525,163.9791,163.8136,163.8915,13306.0
2022-08-19 10:50:00,168.27,168.3,167.91,167.96,27465.0,163.8818,163.911,163.5311,163.5798,27465.0
2022-08-19 10:55:00,167.95,167.98,167.59,167.6,41790.0,163.5701,163.5993,163.2195,163.2292,41790.0
2022-08-19 11:00:00,167.59,167.68,167.48,167.52,20874.0,163.2195,163.3071,163.1124,163.1513,20874.0
2022-08-19 11:05:00,167.52,167.66,167.34,167.38,50002.0,163.1513,163.2877,162.976,163.015,50002.0
2022-08-19 11:10:00,167.36,167.51,167.31,167.42,12832.0,162.9955,163.1416,162.9468,163.0539,12832.0
2022-08-19 11:15:00,167.41,167.5,167.34,167.46,10516.0,163.0442,163.1318,162.976,163.0929,10516.0
2022-08-19 11:20:00,167.49,167.52,167.36,167.43,17504.0,163.1221,163.1513,162.9955,163.0637,17504.0
2022-08-19 11:25:00,167.43,167.54,167.32,167.5,24008.0,163.0637,163.1708,162.9565,163.1318,24008.0
2022-08-19 11:30:00,167.52,167.54,167.18,167.25,211788.0,163.1513,163.1708,162.8202,162.8884,211788.0
2022-08-19 11:35:00,167.27,167.47,167.22,167.4,39330.0,162.9078,163.1026,162.8591,163.0344,39330.0
2022-08-19 11:40:00,167.4,167.53,167.36,167.5,30280.0,163.0344,163.1611,162.9955,163.1318,30280.0
2022-08-19 11:45:00,167.51,167.93,167.49,167.74,37856.0,163.1416,163.5506,163.1221,163.3656,37856.0
2022-08-19 11:50:00,167.77,167.87,167.59,167.62,96479.0,163.3948,163.4922,163.2195,163.2487,96479.0
2022-08-19 11:55:00,167.61,167.62,167.51,167.54,21584.0,163.239,163.2487,163.1416,163.1708,21584.0
2022-08-19 12:00:00,167.51,167.56,167.45,167.53,12482.0,163.1416,163.1903,163.0831,163.1611,12482.0
2022-08-19 12:05:00,167.54,167.56,167.42,167.42,8549.0,163.1708,163.1903,163.0539,163.0539,8549.0
2022-08-19 12:10:00,167.47,167.7,167.47,167.66,6640.0,163.1026,163.3266,163.1026,163.2877,6640.0
2022-08-19 12:15:00,167.68,167.81,167.65,167.68,8698.0,163.3071,163.4337,163.2779,163.3071,8698.0
2022-08-19 12:20:00,167.69,167.73,167.61,167.67,9617.0,163.3169,163.3558,163.239,163.2974,9617.0
2022-08-19 12:25:00,167.67,167.68,167.44,167.48,10046.0,163.2974,163.3071,163.0734,163.1124,10046.0
2022-08-19 12:30:00,167.45,167.52,167.36,167.52,9448.0,163.0831,163.1513,162.9955,163.1513,9448.0
2022-08-19 12:35:00,167.52,167.82,167.51,167.8,8863.0,163.1513,163.4435,163.1416,163.424,8863.0
2022-08-19 12:40:00,167.79,167.82,167.68,167.76,9796.0,163.4143,163.4435,163.3071,163.3851,9796.0
2022-08-19 12:45:00,167.77,167.87,167.59,167.6,10320.0,163.3948,163.4922,163.2195,163.2292,10320.0
2022-08-19 12:50:00,167.59,167.71,167.59,167.67,5999.0,163.2195,163.3364,163.2195,163.2974,5999.0
2022-08-19 12:55:00,167.74,167.9,167.73,167.74,10746.0,163.3656,163.5214,163.3558,163.3656,10746.0
2022-08-19 13:00:00,167.74,167.87,167.7,167.83,7385.0,163.3656,163.4922,163.3266,163.4532,7385.0
2022-08-19 13:05:00,167.84,167.84,167.62,167.68,7697.0,163.463,163.463,163.2487,163.3071,7697.0
2022-08-19 13:10:00,167.68,167.79,167.61,167.63,8208.0,163.3071,163.4143,163.239,163.2584,8208.0
2022-08-19 13:15:00,167.64,167.72,167.58,167.58,6555.0,163.2682,163.3461,163.2097,163.2097,6555.0
2022-08-19 13:20:00,167.59,167.6,167.52,167.52,6160.0,163.2195,163.2292,163.1513,163.1513,6160.0
2022-08-19 13:25:00,167.54,167.56,167.46,167.47,9707.0,163.1708,163.1903,163.0929,163.1026,9707.0
2022-08-19 13:30:00,167.46,167.46,167.1,167.27,34201.0,163.0929,163.0929,162.7423,162.9078,34201.0
2022-08-19 13:35:00,167.27,167.27,167.18,167.25,9095.0,162.9078,162.9078,162.8202,162.8884,9095.0
2022-08-19 13:40:00,167.25,167.36,167.25,167.31,7718.0,162.8884,162.9955,162.8884,162.9468,7718.0
2022-08-19 13:45:00,167.31,167.41,167.29,167.39,8538.0,162.9468,163.0442,162.9273,163.0247,8538.0
2022-08-19 13:50:00,167.4,167.51,167.38,167.5,9234.0,163.0344,163.1416,163.015,163.1318,9234.0
2022-08-19 13:55:00,167.51,167.58,167.48,167.49,12459.0,163.1416,163.2097,163.1124,163.1221,12459.0
2022-08-19 14:00:00,167.44,167.49,167.39,167.42,15044.0,163.0734,163.1221,163.0247,163.0539,15044.0
2022-08-19 14:05:00,167.42,167.49,167.35,167.47,15783.0,163.0539,163.1221,162.9857,163.1026,15783.0
2022-08-19 14:10:00,167.49,167.51,167.26,167.26,12303.0,163.1221,163.1416,162.8981,162.8981,12303.0
2022-08-19 14:15:00,167.25,167.29,167.21,167.25,16669.0,162.8884,162.9273,162.8494,162.8884,16669.0
2022-08-19 14:20:00,167.24,167.39,167.21,167.39,12926.0,162.8786,163.0247,162.8494,163.0247,12926.0
2022-08-19 14:25:00,167.4,167.46,167.32,167.42,13038.0,163.0344,163.0929,162.9565,163.0539,13038.0
2022-08-19 14:30:00,167.41,167.63,167.36,167.55,16161.0,163.0442,163.2584,162.9955,163.1805,16161.0
2022-08-19 14:35:00,167.55,167.56,167.43,167.49,10374.0,163.1805,163.1903,163.0637,163.1221,10374.0
2022-08-19 14:40:00,167.46,167.55,167.37,167.52,7678.0,163.0929,163.1805,163.0052,163.1513,7678.0
2022-08-19 14:45:00,167.54,167.62,167.46,167.58,14379.0,163.1708,163.2487,163.0929,163.2097,14379.0
2022-08-19 14:50:00,167.57,167.59,167.27,167.31,8936.0,163.2,163.2195,162.9078,162.9468,8936.0
2022-08-19 14:55:00,167.28,167.35,167.15,167.21,14573.0,162.9176,162.9857,162.791,162.8494,14573.0
2022-08-19 15:00:00,167.22,167.22,167.04,167.07,13956.0,162.8591,162.8591,162.6838,162.713,13956.0
2022-08-19 15:05:00,167.08,167.11,166.96,167.02,41644.0,162.7228,162.752,162.6059,162.6644,41644.0
2022-08-19 15:10:00,167.04,167.45,167.03,167.43,187386.0,162.6838,163.0831,162.6741,163.0637,187386.0
2022-08-19 15:15:00,167.43,167.55,167.38,167.47,60668.0,163.0637,163.1805,163.015,163.1026,60668.0
2022-08-19 15:20:00,167.47,167.61,167.45,167.52,22759.0,163.1026,163.239,163.0831,163.1513,22759.0
2022-08-19 15:25:00,167.53,167.62,167.49,167.59,17849.0,163.1611,163.2487,163.1221,163.2195,17849.0
2022-08-19 15:30:00,167.61,167.78,167.5,167.63,29015.0,163.239,163.4045,163.1318,163.2584,29015.0
2022-08-19 15:35:00,167.64,167.67,167.54,167.56,38577.0,163.2682,163.2974,163.1708,163.1903,38577.0
2022-08-19 15:40:00,167.56,167.63,167.41,167.57,41394.0,163.1903,163.2584,163.0442,163.2,41394.0
2022-08-19 15:45:00,167.58,167.63,167.44,167.56,46358.0,163.2097,163.2584,163.0734,163.1903,46358.0
2022-08-19 15:50:00,167.56,167.75,167.46,167.56,103540.0,163.1903,163.3753,163.0929,163.1903,103540.0
2022-08-19 15:55:00,167.56,167.63,167.47,167.5,224058.0,163.1903,163.2584,163.1026,163.1318,224058.0
2022-08-22 09:30:00,164.99,164.99,164.1,164.13,135167.0,160.6873,160.6873,159.8205,159.8497,135167.0
2022-08-22 09:35:00,164.11,164.43,163.89,164.13,115568.0,159.8302,160.1419,159.616,159.8497,115568.0
2022-08-22 09:40:00,164.15,164.71,164.13,164.48,113830.0,159.8692,160.4146,159.8497,160.1906,113830.0
2022-08-22 09:45:00,164.46,164.47,163.84,163.88,76916.0,160.1711,160.1809,159.5673,159.6062,76916.0
2022-08-22 09:50:00,163.87,164.04,163.71,163.85,139916.0,159.5965,159.7621,159.4407,159.577,139916.0
2022-08-22 09:55:00,163.93,164.16,163.93,164.02,62458.0,159.6549,159.8789,159.6549,159.7426,62458.0
2022-08-22 10:00:00,164.02,164.02,163.66,163.94,45033.0,159.7426,159.7426,159.392,159.6647,45033.0
2022-08-22 10:05:00,163.95,163.96,163.46,163.67,68409.0,159.6744,159.6842,159.1972,159.4017,68409.0
2022-08-22 10:10:00,163.66,163.74,163.36,163.43,27609.0,159.392,159.4699,159.0998,159.168,27609.0
2022-08-22 10:15:00,163.44,163.55,163.26,163.44,31167.0,159.1777,159.2848,159.0024,159.1777,31167.0
2022-08-22 10:20:00,163.47,163.47,163.15,163.18,26956.0,159.2069,159.2069,158.8953,158.9245,26956.0
2022-08-22 10:25:00,163.16,163.48,163.11,163.34,31073.0,158.905,159.2167,158.8563,159.0803,31073.0
2022-08-22 10:30:00,163.35,163.56,163.13,163.17,33947.0,159.0901,159.2946,158.8758,158.9148,33947.0
2022-08-22 10:35:00,163.2,163.45,163.19,163.39,29263.0,158.944,159.1875,158.9342,159.129,29263.0
2022-08-22 10:40:00,163.39,163.77,163.35,163.56,37196.0,159.129,159.4991,159.0901,159.2946,37196.0
2022-08-22 10:45:00,163.54,163.93,163.54,163.78,16209.0,159.2751,159.6549,159.2751,159.5088,16209.0
2022-08-22 10:50:00,163.77,163.77,163.5,163.6,16105.0,159.4991,159.4991,159.2361,159.3335,16105.0
2022-08-22 10:55:00,163.61,163.67,163.3,163.31,29007.0,159.3433,159.4017,159.0414,159.0511,29007.0
2022-08-22 11:00:00,163.3,163.62,163.3,163.57,18404.0,159.0414,159.353,159.0414,159.3043,18404.0
2022-08-22 11:05:00,163.61,163.67,163.52,163.59,41542.0,159.3433,159.4017,159.2556,159.3238,41542.0
2022-08-22 11:10:00,163.61,163.66,163.36,163.61,22440.0,159.3433,159.392,159.0998,159.3433,22440.0
2022-08-22 11:15:00,163.6,163.73,163.59,163.64,17570.0,159.3335,159.4601,159.3238,159.3725,17570.0
2022-08-22 11:20:00,163.68,163.75,163.55,163.57,14101.0,159.4115,159.4796,159.2848,159.3043,14101.0
2022-08-22 11:25:00,163.56,163.61,163.39,163.39,41308.0,159.2946,159.3433,159.129,159.129,41308.0
2022-08-22 11:30:00,163.4,163.59,163.29,163.53,22544.0,159.1388,159.3238,159.0316,159.2654,22544.0
2022-08-22 11:35:00,163.59,163.75,163.49,163.54,23864.0,159.3238,159.4796,159.2264,159.2751,23864.0
2022-08-22 11:40:00,163.57,163.77,163.57,163.65,24262.0,159.3043,159.4991,159.3043,159.3822,24262.0
2022-08-22 11:45:00,163.64,163.78,163.54,163.65,17154.0,159.3725,159.5088,159.2751,159.3822,17154.0
2022-08-22 11:50:00,163.68,163.81,163.68,163.75,17319.0,159.4115,159.5381,159.4115,159.4796,17319.0
2022-08-22 11:55:00,163.75,163.92,163.75,163.84,15384.0,159.4796,159.6452,159.4796,159.5673,15384.0
2022-08-22 12:00:00,163.82,163.98,163.77,163.88,15084.0,159.5478,159.7036,159.4991,159.6062,15084.0
2022-08-22 12:05:00,163.86,163.9,163.59,163.6,21545.0,159.5868,159.6257,159.3238,159.3335,21545.0
2022-08-22 12:10:00,163.62,163.67,163.51,163.59,18880.0,159.353,159.4017,159.2459,159.3238,18880.0
2022-08-22 12:15:00,163.59,163.76,163.59,163.69,11949.0,159.3238,159.4894,159.3238,159.4212,11949.0
2022-08-22 12:20:00,163.69,163.92,163.69,163.88,17453.0,159.4212,159.6452,159.4212,159.6062,17453.0
2022-08-22 12:25:00,163.87,163.88,163.59,163.62,11008.0,159.5965,159.6062,159.3238,159.353,11008.0
2022-08-22 12:30:00,163.62,163.66,163.57,163.59,18821.0,159.353,159.392,159.3043,159.3238,18821.0
2022-08-22 12:35:00,163.58,163.81,163.58,163.77,15548.0,159.3141,159.5381,159.3141,159.4991,15548.0
2022-08-22 12:40:00,163.76,163.76,163.54,163.54,22588.0,159.4894,159.4894,159.2751,159.2751,22588.0
2022-08-22 12:45:00,163.55,163.66,163.43,163.62,19584.0,159.2848,159.392,159.168,159.353,19584.0
2022-08-22 12:50:00,163.63,163.66,163.57,163.64,12996.0,159.3628,159.392,159.3043,159.3725,12996.0
2022-08-22 12:55:00,163.63,163.66,163.54,163.64,25193.0,159.3628,159.392,159.2751,159.3725,25193.0
2022-08-22 13:00:00,163.66,163.67,163.37,163.41,18087.0,159.392,159.4017,159.1095,159.1485,18087.0
2022-08-22 13:05:00,163.39,163.49,163.36,163.46,14004.0,159.129,159.2264,159.0998,159.1972,14004.0
2022-08-22 13:10:00,163.45,163.45,163.21,163.36,36478.0,159.1875,159.1875,158.9537,159.0998,36478.0
2022-08-22 13:15:00,163.35,163.47,163.28,163.39,74946.0,159.0901,159.2069,159.0219,159.129,74946.0
2022-08-22 13:20:00,163.38,163.48,163.28,163.3,36960.0,159.1193,159.2167,159.0219,159.0414,36960.0
2022-08-22 13:25:00,163.31,163.33,163.18,163.18,19193.0,159.0511,159.0706,158.9245,158.9245,19193.0
2022-08-22 13:30:00,163.17,163.18,162.88,162.88,24675.0,158.9148,158.9245,158.6323,158.6323,24675.0
2022-08-22 13:35:00,162.89,162.94,162.84,162.85,23884.0,158.6421,158.6908,158.5934,158.6031,23884.0
2022-08-22 13:40:00,162.84,162.99,162.84,162.92,22335.0,158.5934,158.7394,158.5934,158.6713,22335.0
2022-08-22 13:45:00,162.92,162.98,162.88,162.88,19104.0,158.6713,158.7297,158.6323,158.6323,19104.0
2022-08-22 13:50:00,162.88,162.94,162.81,162.9,18551.0,158.6323,158.6908,158.5641,158.6518,18551.0
2022-08-22 13:55:00,162.9,162.9,162.79,162.81,31367.0,158.6518,158.6518,158.5447,158.5641,31367.0
2022-08-22 14:00:00,162.81,162.83,162.69,162.72,12719.0,158.5641,158.5836,158.4473,158.4765,12719.0
2022-08-22 14:05:00,162.71,162.89,162.7,162.77,21057.0,158.4667,158.6421,158.457,158.5252,21057.0
2022-08-22 14:10:00,162.77,162.91,162.74,162.9,32246.0,158.5252,158.6615,158.496,158.6518,32246.0
2022-08-22 14:15:00,162.91,163.0,162.85,162.98,25027.0,158.6615,158.7492,158.6031,158.7297,25027.0
2022-08-22 14:20:00,163.0,163.14,162.99,163.05,19379.0,158.7492,158.8855,158.7394,158.7979,19379.0
2022-08-22 14:25:00,163.06,163.1,162.99,163.03,21357.0,158.8076,158.8466,158.7394,158.7784,21357.0
2022-08-22 14:30:00,163.01,163.05,162.9,162.91,17285.0,158.7589,158.7979,158.6518,158.6615,17285.0
2022-08-22 14:35:00,162.91,162.96,162.86,162.89,26559.0,158.6615,158.7102,158.6128,158.6421,26559.0
2022-08-22 14:40:00,162.88,162.88,162.71,162.72,93699.0,158.6323,158.6323,158.4667,158.4765,93699.0
2022-08-22 14:45:00,162.7,162.76,162.65,162.69,21562.0,158.457,158.5154,158.4083,158.4473,21562.0
2022-08-22 14:50:00,162.68,162.82,162.68,162.76,19442.0,158.4375,158.5739,158.4375,158.5154,19442.0
2022-08-22 14:55:00,162.75,162.79,162.66,162.77,19147.0,158.5057,158.5447,158.4181,158.5252,19147.0
2022-08-22 15:00:00,162.77,163.0,162.76,162.89,97166.0,158.5252,158.7492,158.5154,158.6421,97166.0
2022-08-22 15:05:00,162.89,163.0,162.83,162.99,28467.0,158.6421,158.7492,158.5836,158.7394,28467.0
2022-08-22 15:10:00,162.99,163.12,162.99,163.08,34876.0,158.7394,158.8661,158.7394,158.8271,34876.0
2022-08-22 15:15:00,163.1,163.21,162.91,162.91,31249.0,158.8466,158.9537,158.6615,158.6615,31249.0
2022-08-22 15:20:00,162.93,163.1,162.91,163.07,28595.0,158.681,158.8466,158.6615,158.8174,28595.0
2022-08-22 15:25:00,163.07,163.15,162.9,162.94,43507.0,158.8174,158.8953,158.6518,158.6908,43507.0
2022-08-22 15:30:00,162.95,163.0,162.75,162.78,65047.0,158.7005,158.7492,158.5057,158.5349,65047.0
2022-08-22 15:35:00,162.8,163.02,162.79,162.97,51596.0,158.5544,158.7687,158.5447,158.72,51596.0
2022-08-22 15:40:00,162.97,162.98,162.53,162.53,70616.0,158.72,158.7297,158.2914,158.2914,70616.0
2022-08-22 15:45:00,162.54,162.73,162.53,162.72,64949.0,158.3012,158.4862,158.2914,158.4765,64949.0
2022-08-22 15:50:00,162.72,162.98,162.64,162.81,135111.0,158.4765,158.7297,158.3986,158.5641,135111.0
2022-08-22 15:55:00,162.81,162.92,162.68,162.9,302334.0,158.5641,158.6713,158.4375,158.6518,302334.0
2022-08-23 09:30:00,163.12,163.71,163.01,163.41,53108.0,158.8661,159.4407,158.7589,159.1485,53108.0
2022-08-23 09:35:00,163.43,163.81,163.07,163.07,66892.0,159.168,159.5381,158.8174,158.8174,66892.0
2022-08-23 09:40:00,163.08,163.2,162.5,162.5,38811.0,158.8271,158.944,158.2622,158.2622,38811.0
2022-08-23 09:45:00,162.49,163.44,162.48,163.36,85897.0,158.2525,159.1777,158.2427,159.0998,85897.0
2022-08-23 09:50:00,163.38,163.91,163.35,163.79,74849.0,159.1193,159.6355,159.0901,159.5186,74849.0
2022-08-23 09:55:00,163.83,163.99,163.5,163.62,26139.0,159.5575,159.7134,159.2361,159.353,26139.0
2022-08-23 10:00:00,163.57,163.75,163.14,163.18,54381.0,159.3043,159.4796,158.8855,158.9245,54381.0
2022-08-23 10:05:00,163.18,164.08,163.18,164.07,32023.0,158.9245,159.801,158.9245,159.7913,32023.0
2022-08-23 10:10:00,164.09,164.45,164.04,164.3,46527.0,159.8108,160.1614,159.7621,160.0153,46527.0
2022-08-23 10:15:00,164.33,164.55,164.25,164.37,33298.0,160.0445,160.2588,159.9666,160.0835,33298.0
2022-08-23 10:20:00,164.33,164.52,164.14,164.16,18113.0,160.0445,160.2295,159.8595,159.8789,18113.0
2022-08-23 10:25:00,164.11,164.19,163.77,163.78,30067.0,159.8302,159.9082,159.4991,159.5088,30067.0
2022-08-23 10:30:00,163.79,164.35,163.67,164.3,25920.0,159.5186,160.064,159.4017,160.0153,25920.0
2022-08-23 10:35:00,164.3,164.36,163.73,163.75,29240.0,160.0153,160.0737,159.4601,159.4796,29240.0
2022-08-23 10:40:00,163.73,163.98,163.63,163.92,14982.0,159.4601,159.7036,159.3628,159.6452,14982.0
2022-08-23 10:45:00,163.92,164.12,163.7,164.02,30489.0,159.6452,159.84,159.4309,159.7426,30489.0
2022-08-23 10:50:00,164.0,164.24,163.6,163.64,18159.0,159.7231,159.9568,159.3335,159.3725,18159.0
2022-08-23 10:55:00,163.63,163.65,163.31,163.33,33834.0,159.3628,159.3822,159.0511,159.0706,33834.0
2022-08-23 11:00:00,163.34,163.39,162.93,163.06,37728.0,159.0803,159.129,158.681,158.8076,37728.0
2022-08-23 11:05:00,163.08,163.25,162.91,163.23,21452.0,158.8271,158.9927,158.6615,158.9732,21452.0
2022-08-23 11:10:00,163.24,163.53,163.18,163.5,32523.0,158.9829,159.2654,158.9245,159.2361,32523.0
2022-08-23 11:15:00,163.49,163.7,163.43,163.63,13198.0,159.2264,159.4309,159.168,159.3628,13198.0
2022-08-23 11:20:00,163.63,163.66,163.5,163.52,9643.0,159.3628,159.392,159.2361,159.2556,9643.0
2022-08-23 11:25:00,163.53,163.59,163.22,163.23,10567.0,159.2654,159.3238,158.9634,158.9732,10567.0
2022-08-23 11:30:00,163.23,163.5,163.23,163.35,5992.0,158.9732,159.2361,158.9732,159.0901,5992.0
2022-08-23 11:35:00,163.4,163.73,163.39,163.62,8260.0,159.1388,159.4601,159.129,159.353,8260.0
2022-08-23 11:40:00,163.67,163.68,163.25,163.4,8838.0,159.4017,159.4115,158.9927,159.1388,8838.0
2022-08-23 11:45:00,163.4,163.55,163.4,163.51,12228.0,159.1388,159.2848,159.1388,159.2459,12228.0
2022-08-23 11:50:00,163.5,163.63,163.32,163.42,8851.0,159.2361,159.3628,159.0608,159.1582,8851.0
2022-08-23 11:55:00,163.37,163.39,163.17,163.33,10862.0,159.1095,159.129,158.9148,159.0706,10862.0
2022-08-23 12:00:00,163.34,163.39,163.08,163.23,25455.0,159.0803,159.129,158.8271,158.9732,25455.0
2022-08-23 12:05:00,163.23,163.53,163.19,163.53,81903.0,158.9732,159.2654,158.9342,159.2654,81903.0
2022-08-23 12:10:00,163.53,163.53,163.33,163.4,8912.0,159.2654,159.2654,159.0706,159.1388,8912.0
2022-08-23 12:15:00,163.39,163.42,163.11,163.17,62978.0,159.129,159.1582,158.8563,158.9148,62978.0
2022-08-23 12:20:00,163.17,163.23,163.07,163.14,46508.0,158.9148,158.9732,158.8174,158.8855,46508.0
2022-08-23 12:25:00,163.1,163.35,163.1,163.16,16092.0,158.8466,159.0901,158.8466,158.905,16092.0
2022-08-23 12:30:00,163.17,163.45,163.15,163.45,25768.0,158.9148,159.1875,158.8953,159.1875,25768.0
2022-08-23 12:35:00,163.46,163.7,163.43,163.62,23218.0,159.1972,159.4309,159.168,159.353,23218.0
2022-08-23 12:40:00,163.62,163.64,163.52,163.64,28482.0,159.353,159.3725,159.2556,159.3725,28482.0
2022-08-23 12:45:00,163.62,163.66,163.46,163.46,16202.0,159.353,159.392,159.1972,159.1972,16202.0
2022-08-23 12:50:00,163.5,163.7,163.48,163.64,14375.0,159.2361,159.4309,159.2167,159.3725,14375.0
2022-08-23 12:55:00,163.64,163.77,163.6,163.75,76540.0,159.3725,159.4991,159.3335,159.4796,76540.0
2022-08-23 13:00:00,163.74,163.85,163.7,163.77,53644.0,159.4699,159.577,159.4309,159.4991,53644.0
2022-08-23 13:05:00,163.76,163.76,163.55,163.62,55381.0,159.4894,159.4894,159.2848,159.353,55381.0
2022-08-23 13:10:00,163.62,163.72,163.48,163.72,23203.0,159.353,159.4504,159.2167,159.4504,23203.0
2022-08-23 13:15:00,163.72,163.9,163.61,163.66,19036.0,159.4504,159.6257,159.3433,159.392,19036.0
2022-08-23 13:20:00,163.64,163.75,163.54,163.54,21241.0,159.3725,159.4796,159.2751,159.2751,21241.0
2022-08-23 13:25:00,163.54,164.1,163.54,164.03,22254.0,159.2751,159.8205,159.2751,159.7523,22254.0
2022-08-23 13:30:00,164.05,164.18,164.0,164.11,26276.0,159.7718,159.8984,159.7231,159.8302,26276.0
2022-08-23 13:35:00,164.09,164.09,163.81,163.89,14073.0,159.8108,159.8108,159.5381,159.616,14073.0
2022-08-23 13:40:00,163.86,163.94,163.74,163.76,15504.0,159.5868,159.6647,159.4699,159.4894,15504.0
2022-08-23 13:45:00,163.75,163.84,163.66,163.76,16658.0,159.4796,159.5673,159.392,159.4894,16658.0
2022-08-23 13:50:00,163.72,163.73,163.47,163.6,22637.0,159.4504,159.4601,159.2069,159.3335,22637.0
2022-08-23 13:55:00,163.58,163.76,163.55,163.7,13859.0,159.3141,159.4894,159.2848,159.4309,13859.0
2022-08-23 14:00:00,163.68,163.7,163.57,163.66,17620.0,159.4115,159.4309,159.3043,159.392,17620.0
2022-08-23 14:05:00,163.67,163.82,163.63,163.78,19075.0,159.4017,159.5478,159.3628,159.5088,19075.0
2022-08-23 14:10:00,163.78,163.82,163.64,163.8,12683.0,159.5088,159.5478,159.3725,159.5283,12683.0
2022-08-23 14:15:00,163.76,163.97,163.76,163.93,19654.0,159.4894,159.6939,159.4894,159.6549,19654.0
2022-08-23 14:20:00,163.95,164.19,163.94,164.19,15484.0,159.6744,159.9082,159.6647,159.9082,15484.0
2022-08-23 14:25:00,164.19,164.19,164.08,164.12,18578.0,159.9082,159.9082,159.801,159.84,18578.0
2022-08-23 14:30:00,164.12,164.19,163.87,163.91,17674.0,159.84,159.9082,159.5965,159.6355,17674.0
2022-08-23 14:35:00,163.9,164.0,163.86,163.98,12373.0,159.6257,159.7231,159.5868,159.7036,12373.0
2022-08-23 14:40:00,163.99,164.15,163.86,164.06,14639.0,159.7134,159.8692,159.5868,159.7815,14639.0
2022-08-23 14:45:00,164.02,164.04,163.77,163.85,19037.0,159.7426,159.7621,159.4991,159.577,19037.0
2022-08-23 14:50:00,163.85,163.85,163.69,163.7,17367.0,159.577,159.577,159.4212,159.4309,17367.0
2022-08-23 14:55:00,163.7,163.84,163.67,163.78,39163.0,159.4309,159.5673,159.4017,159.5088,39163.0
2022-08-23 15:00:00,163.79,163.94,163.73,163.88,19861.0,159.5186,159.6647,159.4601,159.6062,19861.0
2022-08-23 15:05:00,163.9,163.91,163.77,163.89,18156.0,159.6257,159.6355,159.4991,159.616,18156.0
2022-08-23 15:10:00,163.88,163.92,163.73,163.75,38313.0,159.6062,159.6452,159.4601,159.4796,38313.0
2022-08-23 15:15:00,163.73,164.01,163.73,163.99,24570.0,159.4601,159.7328,159.4601,159.7134,24570.0
2022-08-23 15:20:00,163.99,164.0,163.76,163.8,34384.0,159.7134,159.7231,159.4894,159.5283,34384.0
2022-08-23 15:25:00,163.79,163.82,163.71,163.75,89147.0,159.5186,159.5478,159.4407,159.4796,89147.0
2022-08-23 15:30:00,163.75,163.8,163.57,163.63,64579.0,159.4796,159.5283,159.3043,159.3628,64579.0
2022-08-23 15:35:00,163.62,163.65,163.44,163.46,100289.0,159.353,159.3822,159.1777,159.1972,100289.0
2022-08-23 15:40:00,163.47,163.69,163.46,163.56,58060.0,159.2069,159.4212,159.1972,159.2946,58060.0
2022-08-23 15:45:00,163.55,163.55,163.31,163.44,183121.0,159.2848,159.2848,159.0511,159.1777,183121.0
2022-08-23 15:50:00,163.44,163.44,163.15,163.38,225141.0,159.1777,159.1777,158.8953,159.1193,225141.0
2022-08-23 15:55:00,163.37,163.52,163.29,163.35,433951.0,159.1095,159.2556,159.0316,159.0901,433951.0
2022-08-24 09:30:00,163.01,163.24,162.66,162.67,48907.0,158.7589,158.9829,158.4181,158.4278,48907.0
2022-08-24 09:35:00,162.64,163.65,162.61,163.64,51250.0,158.3986,159.3822,158.3694,159.3725,51250.0
2022-08-24 09:40:00,163.64,163.83,163.43,163.76,47871.0,159.3725,159.5575,159.168,159.4894,47871.0
2022-08-24 09:45:00,163.75,164.13,163.62,163.88,23929.0,159.4796,159.8497,159.353,159.6062,23929.0
2022-08-24 09:50:00,163.88,164.13,163.84,163.87,47952.0,159.6062,159.8497,159.5673,159.5965,47952.0
2022-08-24 09:55:00,163.83,164.13,163.71,164.11,30228.0,159.5575,159.8497,159.4407,159.8302,30228.0
2022-08-24 10:00:00,164.1,164.49,163.83,163.88,21953.0,159.8205,160.2003,159.5575,159.6062,21953.0
2022-08-24 10:05:00,163.87,164.33,163.87,164.15,22447.0,159.5965,160.0445,159.5965,159.8692,22447.0
2022-08-24 10:10:00,164.14,164.43,164.14,164.26,10317.0,159.8595,160.1419,159.8595,159.9763,10317.0
2022-08-24 10:15:00,164.23,164.69,164.19,164.69,10961.0,159.9471,160.3951,159.9082,160.3951,10961.0
2022-08-24 10:20:00,164.7,164.74,164.56,164.65,37505.0,160.4049,160.4438,160.2685,160.3562,37505.0
2022-08-24 10:25:00,164.66,164.79,164.56,164.58,20724.0,160.3659,160.4925,160.2685,160.288,20724.0
2022-08-24 10:30:00,164.64,164.75,164.44,164.67,18357.0,160.3464,160.4535,160.1516,160.3756,18357.0
2022-08-24 10:35:00,164.77,164.83,164.43,164.47,29642.0,160.473,160.5315,160.1419,160.1809,29642.0
2022-08-24 10:40:00,164.45,164.46,164.16,164.36,26426.0,160.1614,160.1711,159.8789,160.0737,26426.0
2022-08-24 10:45:00,164.34,164.41,164.17,164.35,12811.0,160.0542,160.1224,159.8887,160.064,12811.0
2022-08-24 10:50:00,164.34,164.54,164.21,164.41,14679.0,160.0542,160.249,159.9276,160.1224,14679.0
2022-08-24 10:55:00,164.4,164.66,164.32,164.54,14076.0,160.1127,160.3659,160.0348,160.249,14076.0
2022-08-24 11:00:00,164.54,164.8,164.54,164.64,16852.0,160.249,160.5022,160.249,160.3464,16852.0
2022-08-24 11:05:00,164.65,164.75,164.54,164.69,9569.0,160.3562,160.4535,160.249,160.3951,9569.0
2022-08-24 11:10:00,164.66,165.07,164.61,165.07,31501.0,160.3659,160.7652,160.3172,160.7652,31501.0
2022-08-24 11:15:00,165.09,165.32,165.09,165.13,59910.0,160.7847,161.0087,160.7847,160.8236,59910.0
2022-08-24 11:20:00,165.14,165.21,165.07,165.17,12234.0,160.8334,160.9016,160.7652,160.8626,12234.0
2022-08-24 11:25:00,165.17,165.23,165.13,165.18,10463.0,160.8626,160.921,160.8236,160.8723,10463.0
2022-08-24 11:30:00,165.19,165.23,164.97,165.03,11520.0,160.8821,160.921,160.6678,160.7262,11520.0
2022-08-24 11:35:00,165.03,165.08,164.98,165.06,19716.0,160.7262,160.7749,160.6776,160.7555,19716.0
2022-08-24 11:40:00,165.07,165.2,165.04,165.2,10272.0,160.7652,160.8918,160.736,160.8918,10272.0
2022-08-24 11:45:00,165.21,165.32,165.2,165.32,15047.0,160.9016,161.0087,160.8918,161.0087,15047.0
2022-08-24 11:50:00,165.3,165.46,165.29,165.45,15038.0,160.9892,161.145,160.9795,161.1353,15038.0
2022-08-24 11:55:00,165.46,165.49,165.33,165.34,37392.0,161.145,161.1743,161.0184,161.0282,37392.0
2022-08-24 12:00:00,165.34,165.55,165.34,165.53,19726.0,161.0282,161.2327,161.0282,161.2132,19726.0
2022-08-24 12:05:00,165.58,165.61,165.45,165.54,13699.0,161.2619,161.2911,161.1353,161.2229,13699.0
2022-08-24 12:10:00,165.55,165.62,165.5,165.59,9599.0,161.2327,161.3009,161.184,161.2716,9599.0
2022-08-24 12:15:00,165.59,165.68,165.5,165.5,20367.0,161.2716,161.3593,161.184,161.184,20367.0
2022-08-24 12:20:00,165.47,165.5,165.28,165.35,39714.0,161.1548,161.184,160.9697,161.0379,39714.0
2022-08-24 12:25:00,165.37,165.44,165.25,165.27,18699.0,161.0574,161.1256,160.9405,160.96,18699.0
2022-08-24 12:30:00,165.26,165.29,165.15,165.23,25443.0,160.9502,160.9795,160.8431,160.921,25443.0
2022-08-24 12:35:00,165.24,165.24,164.99,165.06,23698.0,160.9308,160.9308,160.6873,160.7555,23698.0
2022-08-24 12:40:00,165.05,165.09,164.66,164.73,60996.0,160.7457,160.7847,160.3659,160.4341,60996.0
2022-08-24 12:45:00,164.77,164.81,164.63,164.63,22870.0,160.473,160.512,160.3367,160.3367,22870.0
2022-08-24 12:50:00,164.58,164.62,164.41,164.52,33503.0,160.288,160.3269,160.1224,160.2295,33503.0
2022-08-24 12:55:00,164.53,164.65,164.45,164.64,23709.0,160.2393,160.3562,160.1614,160.3464,23709.0
2022-08-24 13:00:00,164.62,164.74,164.52,164.58,72126.0,160.3269,160.4438,160.2295,160.288,72126.0
2022-08-24 13:05:00,164.57,164.92,164.57,164.91,36115.0,160.2782,160.6191,160.2782,160.6094,36115.0
2022-08-24 13:10:00,164.91,164.93,164.71,164.72,17441.0,160.6094,160.6289,160.4146,160.4243,17441.0
2022-08-24 13:15:00,164.72,164.8,164.67,164.67,24333.0,160.4243,160.5022,160.3756,160.3756,24333.0
2022-08-24 13:20:00,164.64,164.71,164.47,164.5,21361.0,160.3464,160.4146,160.1809,160.2101,21361.0
2022-08-24 13:25:00,164.49,164.5,164.22,164.27,23454.0,160.2003,160.2101,159.9374,159.9861,23454.0
2022-08-24 13:30:00,164.27,164.37,164.21,164.28,57456.0,159.9861,160.0835,159.9276,159.9958,57456.0
2022-08-24 13:35:00,164.3,164.39,164.22,164.37,62704.0,160.0153,160.1029,159.9374,160.0835,62704.0
2022-08-24 13:40:00,164.36,164.37,164.22,164.36,25501.0,160.0737,160.0835,159.9374,160.0737,25501.0
2022-08-24 13:45:00,164.36,164.47,164.31,164.4,45791.0,160.0737,160.1809,160.025,160.1127,45791.0
2022-08-24 13:50:00,164.39,164.52,164.39,164.44,18825.0,160.1029,160.2295,160.1029,160.1516,18825.0
2022-08-24 13:55:00,164.43,164.53,164.37,164.51,13853.0,160.1419,160.2393,160.0835,160.2198,13853.0
2022-08-24 14:00:00,164.54,164.6,164.42,164.56,20726.0,160.249,160.3075,160.1322,160.2685,20726.0
2022-08-24 14:05:00,164.55,164.73,164.46,164.69,48518.0,160.2588,160.4341,160.1711,160.3951,48518.0
2022-08-24 14:10:00,164.68,164.72,164.54,164.54,17353.0,160.3854,160.4243,160.249,160.249,17353.0
2022-08-24 14:15:00,164.54,164.54,164.45,164.53,16330.0,160.249,160.249,160.1614,160.2393,16330.0
2022-08-24 14:20:00,164.52,164.55,164.4,164.54,47880.0,160.2295,160.2588,160.1127,160.249,47880.0
2022-08-24 14:25:00,164.56,164.56,164.44,164.45,27807.0,160.2685,160.2685,160.1516,160.1614,27807.0
2022-08-24 14:30:00,164.46,164.46,164.17,164.22,29191.0,160.1711,160.1711,159.8887,159.9374,29191.0
2022-08-24 14:35:00,164.21,164.32,164.16,164.31,21885.0,159.9276,160.0348,159.8789,160.025,21885.0
2022-08-24 14:40:00,164.33,164.37,164.14,164.16,16387.0,160.0445,160.0835,159.8595,159.8789,16387.0
2022-08-24 14:45:00,164.15,164.17,163.92,164.02,23934.0,159.8692,159.8887,159.6452,159.7426,23934.0
2022-08-24 14:50:00,164.01,164.2,163.97,164.2,15354.0,159.7328,159.9179,159.6939,159.9179,15354.0
2022-08-24 14:55:00,164.22,164.38,164.16,164.34,13922.0,159.9374,160.0932,159.8789,160.0542,13922.0
2022-08-24 15:00:00,164.34,164.35,164.26,164.33,10660.0,160.0542,160.064,159.9763,160.0445,10660.0
2022-08-24 15:05:00,164.35,164.52,164.35,164.47,23829.0,160.064,160.2295,160.064,160.1809,23829.0
2022-08-24 15:10:00,164.47,164.53,164.41,164.52,19646.0,160.1809,160.2393,160.1224,160.2295,19646.0
2022-08-24 15:15:00,164.53,164.55,164.37,164.55,24510.0,160.2393,160.2588,160.0835,160.2588,24510.0
2022-08-24 15:20:00,164.53,164.54,164.39,164.45,17146.0,160.2393,160.249,160.1029,160.1614,17146.0
2022-08-24 15:25:00,164.42,164.42,164.25,164.3,22517.0,160.1322,160.1322,159.9666,160.0153,22517.0
2022-08-24 15:30:00,164.31,164.41,164.27,164.41,33017.0,160.025,160.1224,159.9861,160.1224,33017.0
2022-08-24 15:35:00,164.42,164.59,164.42,164.57,42537.0,160.1322,160.2977,160.1322,160.2782,42537.0
2022-08-24 15:40:00,164.56,164.61,164.51,164.57,92923.0,160.2685,160.3172,160.2198,160.2782,92923.0
2022-08-24 15:45:00,164.57,164.58,164.35,164.4,94085.0,160.2782,160.288,160.064,160.1127,94085.0
2022-08-24 15:50:00,164.4,164.44,164.23,164.27,125183.0,160.1127,160.1516,159.9471,159.9861,125183.0
2022-08-24 15:55:00,164.26,164.27,163.92,164.08,264560.0,159.9763,159.9861,159.6452,159.801,264560.0
2022-08-25 09:30:00,165.06,165.08,164.35,164.45,82145.0,160.7555,160.7749,160.064,160.1614,82145.0
2022-08-25 09:35:00,164.42,164.78,164.02,164.11,129485.0,160.1322,160.4828,159.7426,159.8302,129485.0
2022-08-25 09:40:00,164.1,164.34,163.84,164.01,172072.0,159.8205,160.0542,159.5673,159.7328,172072.0
2022-08-25 09:45:00,164.0,164.29,163.88,163.96,58927.0,159.7231,160.0055,159.6062,159.6842,58927.0
2022-08-25 09:50:00,163.99,164.77,163.82,164.68,59856.0,159.7134,160.473,159.5478,160.3854,59856.0
2022-08-25 09:55:00,164.77,165.27,164.64,165.22,31434.0,160.473,160.96,160.3464,160.9113,31434.0
2022-08-25 10:00:00,165.23,165.5,165.23,165.47,38942.0,160.921,161.184,160.921,161.1548,38942.0
2022-08-25 10:05:00,165.49,165.5,165.14,165.34,31617.0,161.1743,161.184,160.8334,161.0282,31617.0
2022-08-25 10:10:00,165.35,165.38,165.03,165.31,47681.0,161.0379,161.0671,160.7262,160.9989,47681.0
2022-08-25 10:15:00,165.32,165.56,165.18,165.27,25924.0,161.0087,161.2424,160.8723,160.96,25924.0
2022-08-25 10:20:00,165.28,165.89,165.21,165.89,22930.0,160.9697,161.5638,160.9016,161.5638,22930.0
2022-08-25 10:25:00,165.91,165.99,165.69,165.92,24484.0,161.5833,161.6612,161.369,161.593,24484.0
2022-08-25 10:30:00,165.97,166.05,165.82,165.84,20024.0,161.6417,161.7196,161.4956,161.5151,20024.0
2022-08-25 10:35:00,165.85,166.04,165.8,165.97,17990.0,161.5249,161.7099,161.4762,161.6417,17990.0
2022-08-25 10:40:00,166.02,166.2,165.97,166.02,15300.0,161.6904,161.8657,161.6417,161.6904,15300.0
2022-08-25 10:45:00,166.03,166.06,165.85,165.97,15799.0,161.7002,161.7294,161.5249,161.6417,15799.0
2022-08-25 10:50:00,165.98,165.99,165.56,165.59,30012.0,161.6515,161.6612,161.2424,161.2716,30012.0
2022-08-25 10:55:00,165.57,165.72,165.52,165.53,18763.0,161.2522,161.3983,161.2035,161.2132,18763.0
2022-08-25 11:00:00,165.54,165.54,165.24,165.24,31286.0,161.2229,161.2229,160.9308,160.9308,31286.0
2022-08-25 11:05:00,165.24,165.27,164.99,165.02,30550.0,160.9308,160.96,160.6873,160.7165,30550.0
2022-08-25 11:10:00,165.02,165.17,164.82,164.82,22990.0,160.7165,160.8626,160.5217,160.5217,22990.0
2022-08-25 11:15:00,164.81,164.88,164.56,164.69,36765.0,160.512,160.5802,160.2685,160.3951,36765.0
2022-08-25 11:20:00,164.73,164.79,164.33,164.36,22121.0,160.4341,160.4925,160.0445,160.0737,22121.0
2022-08-25 11:25:00,164.36,164.7,164.32,164.63,15122.0,160.0737,160.4049,160.0348,160.3367,15122.0
2022-08-25 11:30:00,164.64,164.74,164.55,164.62,13457.0,160.3464,160.4438,160.2588,160.3269,13457.0
2022-08-25 11:35:00,164.61,164.84,164.59,164.79,9065.0,160.3172,160.5412,160.2977,160.4925,9065.0
2022-08-25 11:40:00,164.76,165.02,164.72,164.94,16214.0,160.4633,160.7165,160.4243,160.6386,16214.0
2022-08-25 11:45:00,164.94,164.97,164.76,164.84,18214.0,160.6386,160.6678,160.4633,160.5412,18214.0
2022-08-25 11:50:00,164.85,164.89,164.7,164.71,16372.0,160.5509,160.5899,160.4049,160.4146,16372.0
2022-08-25 11:55:00,164.72,164.9,164.49,164.9,12093.0,160.4243,160.5996,160.2003,160.5996,12093.0
2022-08-25 12:00:00,164.88,164.9,164.66,164.78,12355.0,160.5802,160.5996,160.3659,160.4828,12355.0
2022-08-25 12:05:00,164.78,164.91,164.69,164.72,10596.0,160.4828,160.6094,160.3951,160.4243,10596.0
2022-08-25 12:10:00,164.72,164.8,164.41,164.49,29100.0,160.4243,160.5022,160.1224,160.2003,29100.0
2022-08-25 12:15:00,164.49,164.5,164.38,164.48,11580.0,160.2003,160.2101,160.0932,160.1906,11580.0
2022-08-25 12:20:00,164.51,164.53,164.41,164.45,8725.0,160.2198,160.2393,160.1224,160.1614,8725.0
2022-08-25 12:25:00,164.44,164.71,164.44,164.66,10089.0,160.1516,160.4146,160.1516,160.3659,10089.0
2022-08-25 12:30:00,164.65,164.68,164.49,164.58,9912.0,160.3562,160.3854,160.2003,160.288,9912.0
2022-08-25 12:35:00,164.57,164.65,164.54,164.6,8328.0,160.2782,160.3562,160.249,160.3075,8328.0
2022-08-25 12:40:00,164.61,164.61,164.35,164.47,15348.0,160.3172,160.3172,160.064,160.1809,15348.0
2022-08-25 12:45:00,164.46,164.49,164.09,164.2,13945.0,160.1711,160.2003,159.8108,159.9179,13945.0
2022-08-25 12:50:00,164.21,164.42,164.21,164.4,7917.0,159.9276,160.1322,159.9276,160.1127,7917.0
2022-08-25 12:55:00,164.41,164.44,164.3,164.42,8082.0,160.1224,160.1516,160.0153,160.1322,8082.0
2022-08-25 13:00:00,164.39,164.56,164.33,164.48,34932.0,160.1029,160.2685,160.0445,160.1906,34932.0
2022-08-25 13:05:00,164.48,164.55,164.28,164.34,23435.0,160.1906,160.2588,159.9958,160.0542,23435.0
2022-08-25 13:10:00,164.33,164.37,164.27,164.37,14315.0,160.0445,160.0835,159.9861,160.0835,14315.0
2022-08-25 13:15:00,164.38,164.71,164.37,164.67,14212.0,160.0932,160.4146,160.0835,160.3756,14212.0
2022-08-25 13:20:00,164.71,164.82,164.64,164.76,14838.0,160.4146,160.5217,160.3464,160.4633,14838.0
2022-08-25 13:25:00,164.78,164.9,164.73,164.83,6714.0,160.4828,160.5996,160.4341,160.5315,6714.0
2022-08-25 13:30:00,164.83,165.12,164.82,165.1,27775.0,160.5315,160.8139,160.5217,160.7944,27775.0
2022-08-25 13:35:00,165.13,165.18,165.0,165.12,30757.0,160.8236,160.8723,160.697,160.8139,30757.0
2022-08-25 13:40:00,165.11,165.16,165.06,165.07,14716.0,160.8042,160.8529,160.7555,160.7652,14716.0
2022-08-25 13:45:00,165.09,165.29,165.08,165.18,13071.0,160.7847,160.9795,160.7749,160.8723,13071.0
2022-08-25 13:50:00,165.17,165.17,165.04,165.11,10201.0,160.8626,160.8626,160.736,160.8042,10201.0
2022-08-25 13:55:00,165.13,165.14,165.0,165.03,8185.0,160.8236,160.8334,160.697,160.7262,8185.0
2022-08-25 14:00:00,165.05,165.11,164.87,164.89,18445.0,160.7457,160.8042,160.5704,160.5899,18445.0
2022-08-25 14:05:00,164.89,164.99,164.82,164.92,14353.0,160.5899,160.6873,160.5217,160.6191,14353.0
2022-08-25 14:10:00,164.91,165.15,164.88,165.07,7369.0,160.6094,160.8431,160.5802,160.7652,7369.0
2022-08-25 14:15:00,165.09,165.11,164.95,164.99,7430.0,160.7847,160.8042,160.6483,160.6873,7430.0
2022-08-25 14:20:00,164.99,165.05,164.95,165.04,11400.0,160.6873,160.7457,160.6483,160.736,11400.0
2022-08-25 14:25:00,165.05,165.17,165.02,165.06,13602.0,160.7457,160.8626,160.7165,160.7555,13602.0
2022-08-25 14:30:00,165.08,165.09,164.94,165.02,8892.0,160.7749,160.7847,160.6386,160.7165,8892.0
2022-08-25 14:35:00,165.01,165.01,164.83,164.84,8617.0,160.7068,160.7068,160.5315,160.5412,8617.0
2022-08-25 14:40:00,164.83,164.83,164.63,164.69,8827.0,160.5315,160.5315,160.3367,160.3951,8827.0
2022-08-25 14:45:00,164.69,164.72,164.6,164.68,10492.0,160.3951,160.4243,160.3075,160.3854,10492.0
2022-08-25 14:50:00,164.66,164.68,164.53,164.59,15101.0,160.3659,160.3854,160.2393,160.2977,15101.0
2022-08-25 14:55:00,164.59,164.8,164.59,164.79,20762.0,160.2977,160.5022,160.2977,160.4925,20762.0
2022-08-25 15:00:00,164.8,164.88,164.71,164.88,11760.0,160.5022,160.5802,160.4146,160.5802,11760.0
2022-08-25 15:05:00,164.9,164.93,164.69,164.75,19753.0,160.5996,160.6289,160.3951,160.4535,19753.0
2022-08-25 15:10:00,164.74,164.85,164.68,164.85,32609.0,160.4438,160.5509,160.3854,160.5509,32609.0
2022-08-25 15:15:00,164.85,164.93,164.73,164.93,24198.0,160.5509,160.6289,160.4341,160.6289,24198.0
2022-08-25 15:20:00,164.94,165.05,164.94,165.03,23125.0,160.6386,160.7457,160.6386,160.7262,23125.0
2022-08-25 15:25:00,165.03,165.14,164.99,165.07,26503.0,160.7262,160.8334,160.6873,160.7652,26503.0
2022-08-25 15:30:00,165.07,165.08,164.85,165.05,47712.0,160.7652,160.7749,160.5509,160.7457,47712.0
2022-08-25 15:35:00,165.08,165.21,165.04,165.18,57295.0,160.7749,160.9016,160.736,160.8723,57295.0
2022-08-25 15:40:00,165.2,165.51,165.18,165.49,50251.0,160.8918,161.1937,160.8723,161.1743,50251.0
2022-08-25 15:45:00,165.49,165.66,165.46,165.61,59416.0,161.1743,161.3398,161.145,161.2911,59416.0
2022-08-25 15:50:00,165.61,165.8,165.55,165.75,110775.0,161.2911,161.4762,161.2327,161.4275,110775.0
2022-08-25 15:55:00,165.75,166.05,165.73,166.04,220332.0,161.4275,161.7196,161.408,161.7099,220332.0
2022-08-26 09:30:00,166.3,166.57,166.05,166.52,49471.0,161.9631,162.2261,161.7196,162.1774,49471.0
2022-08-26 09:35:00,166.54,166.57,166.0,166.2,41995.0,162.1969,162.2261,161.671,161.8657,41995.0
2022-08-26 09:40:00,166.19,166.38,165.95,166.23,35474.0,161.856,162.041,161.6223,161.895,35474.0
2022-08-26 09:45:00,166.23,166.33,165.94,165.95,50767.0,161.895,161.9923,161.6125,161.6223,50767.0
2022-08-26 09:50:00,165.95,166.03,165.59,166.03,42440.0,161.6223,161.7002,161.2716,161.7002,42440.0
2022-08-26 09:55:00,166.05,166.32,166.02,166.18,30901.0,161.7196,161.9826,161.6904,161.8463,30901.0
2022-08-26 10:00:00,166.14,166.2,164.3,164.37,56455.0,161.8073,161.8657,160.0153,160.0835,56455.0
2022-08-26 10:05:00,164.27,166.61,164.22,166.61,36569.0,159.9861,162.265,159.9374,162.265,36569.0
2022-08-26 10:10:00,166.68,166.85,165.94,166.29,38128.0,162.3332,162.4988,161.6125,161.9534,38128.0
2022-08-26 10:15:00,166.36,166.39,165.85,166.15,23814.0,162.0216,162.0508,161.5249,161.817,23814.0
2022-08-26 10:20:00,166.21,166.21,165.03,165.15,26012.0,161.8755,161.8755,160.7262,160.8431,26012.0
2022-08-26 10:25:00,165.1,165.25,164.14,164.35,25736.0,160.7944,160.9405,159.8595,160.064,25736.0
2022-08-26 10:30:00,164.14,164.25,163.6,163.88,62251.0,159.8595,159.9666,159.3335,159.6062,62251.0
2022-08-26 10:35:00,163.88,163.93,162.86,162.97,64771.0,159.6062,159.6549,158.6128,158.72,64771.0
2022-08-26 10:40:00,162.98,163.27,162.9,163.06,45433.0,158.7297,159.0121,158.6518,158.8076,45433.0
2022-08-26 10:45:00,163.04,163.42,162.83,163.38,19494.0,158.7881,159.1582,158.5836,159.1193,19494.0
2022-08-26 10:50:00,163.31,163.32,162.91,163.01,10439.0,159.0511,159.0608,158.6615,158.7589,10439.0
2022-08-26 10:55:00,162.99,163.0,162.62,162.79,30874.0,158.7394,158.7492,158.3791,158.5447,30874.0
2022-08-26 11:00:00,162.77,162.85,162.12,162.14,62044.0,158.5252,158.6031,157.8921,157.9116,62044.0
2022-08-26 11:05:00,162.13,162.38,161.93,162.0,61972.0,157.9019,158.1454,157.7071,157.7753,61972.0
2022-08-26 11:10:00,161.96,162.29,161.87,162.29,29371.0,157.7363,158.0577,157.6487,158.0577,29371.0
2022-08-26 11:15:00,162.26,162.3,161.76,161.8,34393.0,158.0285,158.0674,157.5415,157.5805,34393.0
2022-08-26 11:20:00,161.78,161.94,161.48,161.88,42608.0,157.561,157.7168,157.2688,157.6584,42608.0
2022-08-26 11:25:00,161.89,162.19,161.82,162.02,49500.0,157.6681,157.9603,157.6,157.7947,49500.0
2022-08-26 11:30:00,162.05,162.21,161.87,162.14,29488.0,157.824,157.9798,157.6487,157.9116,29488.0
2022-08-26 11:35:00,162.14,162.18,161.85,161.94,16007.0,157.9116,157.9506,157.6292,157.7168,16007.0
2022-08-26 11:40:00,161.9,162.07,161.74,161.95,24009.0,157.6779,157.8434,157.522,157.7266,24009.0
2022-08-26 11:45:00,161.91,162.21,161.91,162.09,16863.0,157.6876,157.9798,157.6876,157.8629,16863.0
2022-08-26 11:50:00,162.09,162.34,161.95,162.25,26761.0,157.8629,158.1064,157.7266,158.0187,26761.0
2022-08-26 11:55:00,162.23,162.24,161.91,161.92,14114.0,157.9993,158.009,157.6876,157.6974,14114.0
2022-08-26 12:00:00,161.93,161.93,161.43,161.44,19491.0,157.7071,157.7071,157.2201,157.2299,19491.0
2022-08-26 12:05:00,161.45,161.61,161.36,161.55,21504.0,157.2396,157.3954,157.152,157.337,21504.0
2022-08-26 12:10:00,161.55,161.72,161.43,161.72,32753.0,157.337,157.5026,157.2201,157.5026,32753.0
2022-08-26 12:15:00,161.7,161.7,161.25,161.33,27195.0,157.4831,157.4831,157.0448,157.1227,27195.0
2022-08-26 12:20:00,161.35,161.37,161.1,161.17,28310.0,157.1422,157.1617,156.8987,156.9669,28310.0
2022-08-26 12:25:00,161.2,161.33,161.1,161.33,9673.0,156.9961,157.1227,156.8987,157.1227,9673.0
2022-08-26 12:30:00,161.32,161.32,161.06,161.1,16896.0,157.113,157.113,156.8598,156.8987,16896.0
2022-08-26 12:35:00,161.11,161.29,161.08,161.25,22300.0,156.9085,157.0838,156.8793,157.0448,22300.0
2022-08-26 12:40:00,161.25,161.59,161.19,161.42,31996.0,157.0448,157.376,156.9864,157.2104,31996.0
2022-08-26 12:45:00,161.37,161.58,161.31,161.55,22437.0,157.1617,157.3662,157.1033,157.337,22437.0
2022-08-26 12:50:00,161.54,161.54,161.28,161.37,36097.0,157.3273,157.3273,157.074,157.1617,36097.0
2022-08-26 12:55:00,161.37,161.57,161.33,161.52,21949.0,157.1617,157.3565,157.1227,157.3078,21949.0
2022-08-26 13:00:00,161.46,161.71,161.35,161.5,22139.0,157.2493,157.4928,157.1422,157.2883,22139.0
2022-08-26 13:05:00,161.5,161.69,161.5,161.59,20170.0,157.2883,157.4733,157.2883,157.376,20170.0
2022-08-26 13:10:00,161.62,161.68,161.31,161.4,26554.0,157.4052,157.4636,157.1033,157.1909,26554.0
2022-08-26 13:15:00,161.4,161.53,161.28,161.32,27146.0,157.1909,157.3175,157.074,157.113,27146.0
2022-08-26 13:20:00,161.29,161.46,161.29,161.46,14390.0,157.0838,157.2493,157.0838,157.2493,14390.0
2022-08-26 13:25:00,161.48,161.56,161.34,161.34,16774.0,157.2688,157.3467,157.1325,157.1325,16774.0
2022-08-26 13:30:00,161.35,161.35,161.17,161.24,23377.0,157.1422,157.1422,156.9669,157.0351,23377.0
2022-08-26 13:35:00,161.26,161.3,161.11,161.14,14326.0,157.0546,157.0935,156.9085,156.9377,14326.0
2022-08-26 13:40:00,161.15,161.15,160.89,160.94,19320.0,156.9474,156.9474,156.6942,156.7429,19320.0
2022-08-26 13:45:00,160.95,161.07,160.94,161.02,22116.0,156.7526,156.8695,156.7429,156.8208,22116.0
2022-08-26 13:50:00,161.02,161.02,160.81,160.94,19205.0,156.8208,156.8208,156.6163,156.7429,19205.0
2022-08-26 13:55:00,160.92,161.01,160.91,160.97,13738.0,156.7234,156.8111,156.7137,156.7721,13738.0
2022-08-26 14:00:00,160.97,161.08,160.86,160.87,15497.0,156.7721,156.8793,156.665,156.6747,15497.0
2022-08-26 14:05:00,160.88,160.98,160.76,160.79,22954.0,156.6845,156.7819,156.5676,156.5968,22954.0
2022-08-26 14:10:00,160.8,160.8,160.67,160.69,32260.0,156.6066,156.6066,156.4799,156.4994,32260.0
2022-08-26 14:15:00,160.71,160.71,160.42,160.48,65855.0,156.5189,156.5189,156.2365,156.2949,65855.0
2022-08-26 14:20:00,160.47,160.72,160.47,160.58,15635.0,156.2852,156.5286,156.2852,156.3923,15635.0
2022-08-26 14:25:00,160.57,160.77,160.51,160.67,17228.0,156.3826,156.5773,156.3241,156.4799,17228.0
2022-08-26 14:30:00,160.6,160.73,160.56,160.69,10717.0,156.4118,156.5384,156.3728,156.4994,10717.0
2022-08-26 14:35:00,160.69,160.8,160.52,160.57,27253.0,156.4994,156.6066,156.3339,156.3826,27253.0
2022-08-26 14:40:00,160.59,160.67,160.47,160.52,15570.0,156.402,156.4799,156.2852,156.3339,15570.0
2022-08-26 14:45:00,160.52,160.66,160.43,160.49,42487.0,156.3339,156.4702,156.2462,156.3046,42487.0
2022-08-26 14:50:00,160.49,160.53,160.36,160.39,38901.0,156.3046,156.3436,156.178,156.2073,38901.0
2022-08-26 14:55:00,160.42,160.44,160.27,160.37,39527.0,156.2365,156.2559,156.0904,156.1878,39527.0
2022-08-26 15:00:00,160.35,160.66,160.35,160.54,25333.0,156.1683,156.4702,156.1683,156.3533,25333.0
2022-08-26 15:05:00,160.54,160.63,160.3,160.35,35425.0,156.3533,156.441,156.1196,156.1683,35425.0
2022-08-26 15:10:00,160.34,160.38,160.19,160.31,35380.0,156.1586,156.1975,156.0125,156.1293,35380.0
2022-08-26 15:15:00,160.3,160.6,160.3,160.46,39576.0,156.1196,156.4118,156.1196,156.2754,39576.0
2022-08-26 15:20:00,160.46,160.52,160.2,160.27,34426.0,156.2754,156.3339,156.0222,156.0904,34426.0
2022-08-26 15:25:00,160.29,160.45,160.19,160.33,38395.0,156.1099,156.2657,156.0125,156.1488,38395.0
2022-08-26 15:30:00,160.32,160.33,160.05,160.05,46639.0,156.1391,156.1488,155.8761,155.8761,46639.0
2022-08-26 15:35:00,160.06,160.11,159.88,159.99,63094.0,155.8859,155.9346,155.7106,155.8177,63094.0
2022-08-26 15:40:00,159.99,160.03,159.67,159.72,76758.0,155.8177,155.8566,155.506,155.5547,76758.0
2022-08-26 15:45:00,159.72,159.95,159.63,159.8,108390.0,155.5547,155.7787,155.4671,155.6326,108390.0
2022-08-26 15:50:00,159.79,159.97,159.67,159.75,201888.0,155.6229,155.7982,155.506,155.5839,201888.0
2022-08-26 15:55:00,159.73,160.0,159.67,159.67,253613.0,155.5645,155.8274,155.506,155.506,253613.0
2022-08-29 09:30:00,158.01,159.07,157.46,159.04,169304.0,153.8893,154.9217,153.3537,154.8925,169304.0
2022-08-29 09:35:00,159.07,159.5,158.8,159.29,89813.0,154.9217,155.3405,154.6587,155.1359,89813.0
2022-08-29 09:40:00,159.3,159.82,159.15,159.24,93212.0,155.1457,155.6521,154.9996,155.0872,93212.0
2022-08-29 09:45:00,159.25,159.33,158.58,158.7,103808.0,155.097,155.1749,154.4445,154.5613,103808.0
2022-08-29 09:50:00,158.74,159.19,158.72,158.84,83589.0,154.6003,155.0385,154.5808,154.6977,83589.0
2022-08-29 09:55:00,158.85,159.32,158.48,158.48,61995.0,154.7074,155.1652,154.3471,154.3471,61995.0
2022-08-29 10:00:00,158.5,158.72,158.35,158.51,54012.0,154.3665,154.5808,154.2205,154.3763,54012.0
2022-08-29 10:05:00,158.5,158.84,158.39,158.7,41379.0,154.3665,154.6977,154.2594,154.5613,41379.0
2022-08-29 10:10:00,158.69,159.18,158.67,158.86,63769.0,154.5516,155.0288,154.5321,154.7172,63769.0
2022-08-29 10:15:00,158.9,159.71,158.87,159.53,64293.0,154.7561,155.545,154.7269,155.3697,64293.0
2022-08-29 10:20:00,159.5,159.64,159.4,159.46,33164.0,155.3405,155.4768,155.2431,155.3015,33164.0
2022-08-29 10:25:00,159.47,159.57,158.96,158.96,34771.0,155.3112,155.4086,154.8145,154.8145,34771.0
2022-08-29 10:30:00,158.94,159.24,158.51,158.66,37002.0,154.7951,155.0872,154.3763,154.5224,37002.0
2022-08-29 10:35:00,158.66,158.71,158.32,158.37,28602.0,154.5224,154.5711,154.1912,154.2399,28602.0
2022-08-29 10:40:00,158.35,158.54,158.16,158.54,42841.0,154.2205,154.4055,154.0354,154.4055,42841.0
2022-08-29 10:45:00,158.56,158.63,158.35,158.46,63809.0,154.425,154.4931,154.2205,154.3276,63809.0
2022-08-29 10:50:00,158.5,158.61,158.03,158.19,36939.0,154.3665,154.4737,153.9088,154.0646,36939.0
2022-08-29 10:55:00,158.14,158.21,158.04,158.07,27860.0,154.0159,154.0841,153.9185,153.9478,27860.0
2022-08-29 11:00:00,158.09,158.57,158.08,158.48,22131.0,153.9672,154.4347,153.9575,154.3471,22131.0
2022-08-29 11:05:00,158.48,158.5,157.98,158.2,18150.0,154.3471,154.3665,153.8601,154.0744,18150.0
2022-08-29 11:10:00,158.2,158.28,157.91,158.07,25772.0,154.0744,154.1523,153.7919,153.9478,25772.0
2022-08-29 11:15:00,158.03,158.28,158.0,158.12,32226.0,153.9088,154.1523,153.8796,153.9965,32226.0
2022-08-29 11:20:00,158.14,158.36,158.06,158.25,26071.0,154.0159,154.2302,153.938,154.1231,26071.0
2022-08-29 11:25:00,158.26,158.36,157.97,158.05,19357.0,154.1328,154.2302,153.8504,153.9283,19357.0
2022-08-29 11:30:00,158.07,158.54,157.84,158.46,34375.0,153.9478,154.4055,153.7238,154.3276,34375.0
2022-08-29 11:35:00,158.45,158.66,158.26,158.38,24125.0,154.3178,154.5224,154.1328,154.2497,24125.0
2022-08-29 11:40:00,158.37,158.37,158.06,158.06,31492.0,154.2399,154.2399,153.938,153.938,31492.0
2022-08-29 11:45:00,158.07,158.5,158.05,158.5,45181.0,153.9478,154.3665,153.9283,154.3665,45181.0
2022-08-29 11:50:00,158.5,158.59,158.36,158.58,16438.0,154.3665,154.4542,154.2302,154.4445,16438.0
2022-08-29 11:55:00,158.58,158.79,158.58,158.74,9233.0,154.4445,154.649,154.4445,154.6003,9233.0
2022-08-29 12:00:00,158.78,159.18,158.71,159.17,16997.0,154.6392,155.0288,154.5711,155.0191,16997.0
2022-08-29 12:05:00,159.16,159.26,158.99,159.12,19550.0,155.0093,155.1067,154.8438,154.9704,19550.0
2022-08-29 12:10:00,159.1,159.3,159.05,159.17,14457.0,154.9509,155.1457,154.9022,155.0191,14457.0
2022-08-29 12:15:00,159.17,159.46,159.17,159.37,17671.0,155.0191,155.3015,155.0191,155.2139,17671.0
2022-08-29 12:20:00,159.36,159.41,159.2,159.21,17906.0,155.2041,155.2528,155.0483,155.058,17906.0
2022-08-29 12:25:00,159.22,159.32,159.06,159.15,29469.0,155.0678,155.1652,154.9119,154.9996,29469.0
2022-08-29 12:30:00,159.14,159.14,158.85,158.9,20523.0,154.9898,154.9898,154.7074,154.7561,20523.0
2022-08-29 12:35:00,158.9,159.01,158.8,158.97,9124.0,154.7561,154.8632,154.6587,154.8243,9124.0
2022-08-29 12:40:00,158.97,159.14,158.93,159.1,20644.0,154.8243,154.9898,154.7853,154.9509,20644.0
2022-08-29 12:45:00,159.11,159.61,159.1,159.57,32747.0,154.9606,155.4476,154.9509,155.4086,32747.0
2022-08-29 12:50:00,159.57,159.77,159.52,159.75,16580.0,155.4086,155.6034,155.3599,155.5839,16580.0
2022-08-29 12:55:00,159.79,159.79,159.49,159.56,20294.0,155.6229,155.6229,155.3307,155.3989,20294.0
2022-08-29 13:00:00,159.55,159.8,159.54,159.6,11544.0,155.3892,155.6326,155.3794,155.4379,11544.0
2022-08-29 13:05:00,159.61,159.81,159.58,159.77,11525.0,155.4476,155.6424,155.4184,155.6034,11525.0
2022-08-29 13:10:00,159.74,159.78,159.51,159.7,16061.0,155.5742,155.6132,155.3502,155.5352,16061.0
2022-08-29 13:15:00,159.65,159.7,159.3,159.35,13190.0,155.4865,155.5352,155.1457,155.1944,13190.0
2022-08-29 13:20:00,159.38,159.44,159.22,159.29,18700.0,155.2236,155.282,155.0678,155.1359,18700.0
2022-08-29 13:25:00,159.28,159.55,159.21,159.54,12261.0,155.1262,155.3892,155.058,155.3794,12261.0
2022-08-29 13:30:00,159.51,159.69,159.49,159.68,10135.0,155.3502,155.5255,155.3307,155.5158,10135.0
2022-08-29 13:35:00,159.66,159.75,159.56,159.6,8502.0,155.4963,155.5839,155.3989,155.4379,8502.0
2022-08-29 13:40:00,159.64,160.01,159.53,160.01,17631.0,155.4768,155.8372,155.3697,155.8372,17631.0
2022-08-29 13:45:00,160.01,160.16,159.7,159.7,19661.0,155.8372,155.9832,155.5352,155.5352,19661.0
2022-08-29 13:50:00,159.68,159.81,159.66,159.76,13287.0,155.5158,155.6424,155.4963,155.5937,13287.0
2022-08-29 13:55:00,159.76,159.92,159.73,159.88,12057.0,155.5937,155.7495,155.5645,155.7106,12057.0
2022-08-29 14:00:00,159.85,159.85,159.56,159.6,17189.0,155.6813,155.6813,155.3989,155.4379,17189.0
2022-08-29 14:05:00,159.57,159.76,159.55,159.62,18152.0,155.4086,155.5937,155.3892,155.4573,18152.0
2022-08-29 14:10:00,159.57,159.7,159.46,159.52,13849.0,155.4086,155.5352,155.3015,155.3599,13849.0
2022-08-29 14:15:00,159.53,159.53,159.28,159.37,29479.0,155.3697,155.3697,155.1262,155.2139,29479.0
2022-08-29 14:20:00,159.34,159.38,159.26,159.36,13541.0,155.1846,155.2236,155.1067,155.2041,13541.0
2022-08-29 14:25:00,159.37,159.57,159.37,159.42,22834.0,155.2139,155.4086,155.2139,155.2625,22834.0
2022-08-29 14:30:00,159.38,159.61,159.38,159.59,12467.0,155.2236,155.4476,155.2236,155.4281,12467.0
2022-08-29 14:35:00,159.61,159.71,159.57,159.61,20291.0,155.4476,155.545,155.4086,155.4476,20291.0
2022-08-29 14:40:00,159.63,159.74,159.63,159.71,14084.0,155.4671,155.5742,155.4671,155.545,14084.0
2022-08-29 14:45:00,159.71,159.72,159.55,159.64,11855.0,155.545,155.5547,155.3892,155.4768,11855.0
2022-08-29 14:50:00,159.62,159.62,159.36,159.4,15641.0,155.4573,155.4573,155.2041,155.2431,15641.0
2022-08-29 14:55:00,159.4,159.57,159.14,159.57,35500.0,155.2431,155.4086,154.9898,155.4086,35500.0
2022-08-29 15:00:00,159.54,159.96,159.53,159.8,31308.0,155.3794,155.7885,155.3697,155.6326,31308.0
2022-08-29 15:05:00,159.8,159.8,159.54,159.62,20245.0,155.6326,155.6326,155.3794,155.4573,20245.0
2022-08-29 15:10:00,159.64,160.0,159.55,159.93,19166.0,155.4768,155.8274,155.3892,155.7592,19166.0
2022-08-29 15:15:00,159.93,160.11,159.8,159.87,23118.0,155.7592,155.9346,155.6326,155.7008,23118.0
2022-08-29 15:20:00,159.86,159.87,159.71,159.78,17667.0,155.6911,155.7008,155.545,155.6132,17667.0
2022-08-29 15:25:00,159.78,159.78,159.55,159.61,15766.0,155.6132,155.6132,155.3892,155.4476,15766.0
2022-08-29 15:30:00,159.61,159.67,159.41,159.62,38616.0,155.4476,155.506,155.2528,155.4573,38616.0
2022-08-29 15:35:00,159.62,159.71,159.53,159.69,54609.0,155.4573,155.545,155.3697,155.5255,54609.0
2022-08-29 15:40:00,159.68,159.78,159.5,159.7,39158.0,155.5158,155.6132,155.3405,155.5352,39158.0
2022-08-29 15:45:00,159.68,159.68,159.34,159.39,78955.0,155.5158,155.5158,155.1846,155.2333,78955.0
2022-08-29 15:50:00,159.41,159.41,159.0,159.11,143605.0,155.2528,155.2528,154.8535,154.9606,143605.0
2022-08-29 15:55:00,159.11,159.12,158.71,158.83,172768.0,154.9606,154.9704,154.5711,154.6879,172768.0
2022-08-30 09:30:00,160.17,160.53,159.93,160.32,55499.0,155.993,156.3436,155.7592,156.1391,55499.0
2022-08-30 09:35:00,160.29,160.53,159.95,160.26,35830.0,156.1099,156.3436,155.7787,156.0806,35830.0
2022-08-30 09:40:00,160.28,160.32,159.39,159.41,31002.0,156.1001,156.1391,155.2333,155.2528,31002.0
2022-08-30 09:45:00,159.44,159.54,159.08,159.54,44900.0,155.282,155.3794,154.9314,155.3794,44900.0
2022-08-30 09:50:00,159.5,159.54,159.0,159.34,31267.0,155.3405,155.3794,154.8535,155.1846,31267.0
2022-08-30 09:55:00,159.24,159.46,159.02,159.17,30972.0,155.0872,155.3015,154.873,155.0191,30972.0
2022-08-30 10:00:00,159.13,159.41,158.95,159.01,27798.0,154.9801,155.2528,154.8048,154.8632,27798.0
2022-08-30 10:05:00,158.99,158.99,158.14,158.33,24928.0,154.8438,154.8438,154.0159,154.201,24928.0
2022-08-30 10:10:00,158.32,158.42,158.02,158.33,25694.0,154.1912,154.2886,153.8991,154.201,25694.0
2022-08-30 10:15:00,158.36,158.39,158.06,158.25,15607.0,154.2302,154.2594,153.938,154.1231,15607.0
2022-08-30 10:20:00,158.3,158.43,157.84,157.93,29435.0,154.1718,154.2984,153.7238,153.8114,29435.0
2022-08-30 10:25:00,157.89,158.24,157.85,158.06,17265.0,153.7724,154.1133,153.7335,153.938,17265.0
2022-08-30 10:30:00,158.03,158.14,157.01,157.02,60013.0,153.9088,154.0159,152.9154,152.9251,60013.0
2022-08-30 10:35:00,157.04,157.09,156.82,156.98,43970.0,152.9446,152.9933,152.7304,152.8862,43970.0
2022-08-30 10:40:00,156.96,157.01,156.75,156.75,11705.0,152.8667,152.9154,152.6622,152.6622,11705.0
2022-08-30 10:45:00,156.76,156.77,156.29,156.31,45722.0,152.6719,152.6817,152.2142,152.2337,45722.0
2022-08-30 10:50:00,156.35,156.84,156.29,156.84,14112.0,152.2726,152.7498,152.2142,152.7498,14112.0
2022-08-30 10:55:00,156.81,157.29,156.78,157.28,43134.0,152.7206,153.1881,152.6914,153.1784,43134.0
2022-08-30 11:00:00,157.27,157.46,156.94,157.19,20520.0,153.1686,153.3537,152.8472,153.0907,20520.0
2022-08-30 11:05:00,157.18,157.49,157.09,157.23,15125.0,153.081,153.3829,152.9933,153.1297,15125.0
2022-08-30 11:10:00,157.17,157.25,156.83,156.92,23371.0,153.0712,153.1491,152.7401,152.8277,23371.0
2022-08-30 11:15:00,156.93,157.38,156.89,157.34,36178.0,152.8375,153.2757,152.7985,153.2368,36178.0
2022-08-30 11:20:00,157.33,157.37,156.97,157.18,17178.0,153.2271,153.266,152.8764,153.081,17178.0
2022-08-30 11:25:00,157.08,157.51,156.98,157.2,36573.0,152.9836,153.4024,152.8862,153.1004,36573.0
2022-08-30 11:30:00,157.2,157.66,157.11,157.57,13417.0,153.1004,153.5484,153.0128,153.4608,13417.0
2022-08-30 11:35:00,157.6,157.63,157.14,157.17,17457.0,153.49,153.5192,153.042,153.0712,17457.0
2022-08-30 11:40:00,157.14,157.25,156.9,157.16,59654.0,153.042,153.1491,152.8083,153.0615,59654.0
2022-08-30 11:45:00,157.07,157.13,156.84,156.89,21296.0,152.9738,153.0323,152.7498,152.7985,21296.0
2022-08-30 11:50:00,156.9,157.25,156.86,157.17,14323.0,152.8083,153.1491,152.7693,153.0712,14323.0
2022-08-30 11:55:00,157.18,157.38,157.05,157.11,9833.0,153.081,153.2757,152.9544,153.0128,9833.0
2022-08-30 12:00:00,157.07,157.42,157.05,157.25,7369.0,152.9738,153.3147,152.9544,153.1491,7369.0
2022-08-30 12:05:00,157.21,157.53,157.21,157.33,10797.0,153.1102,153.4218,153.1102,153.2271,10797.0
2022-08-30 12:10:00,157.28,157.43,157.1,157.43,17683.0,153.1784,153.3244,153.0031,153.3244,17683.0
2022-08-30 12:15:00,157.45,157.7,157.21,157.31,20197.0,153.3439,153.5874,153.1102,153.2076,20197.0
2022-08-30 12:20:00,157.28,157.29,157.02,157.05,18639.0,153.1784,153.1881,152.9251,152.9544,18639.0
2022-08-30 12:25:00,157.04,157.05,156.8,156.99,20047.0,152.9446,152.9544,152.7109,152.8959,20047.0
2022-08-30 12:30:00,156.99,156.99,156.48,156.48,26988.0,152.8959,152.8959,152.3992,152.3992,26988.0
2022-08-30 12:35:00,156.46,156.67,156.43,156.65,33135.0,152.3797,152.5843,152.3505,152.5648,33135.0
2022-08-30 12:40:00,156.65,156.65,156.22,156.26,19858.0,152.5648,152.5648,152.146,152.185,19858.0
2022-08-30 12:45:00,156.2,156.37,156.04,156.3,22122.0,152.1265,152.2921,151.9707,152.2239,22122.0
2022-08-30 12:50:00,156.3,156.42,156.28,156.41,19345.0,152.2239,152.3408,152.2044,152.331,19345.0
2022-08-30 12:55:00,156.39,156.51,156.22,156.23,136298.0,152.3116,152.4284,152.146,152.1557,136298.0
2022-08-30 13:00:00,156.24,156.38,156.17,156.25,53014.0,152.1655,152.3018,152.0973,152.1752,53014.0
2022-08-30 13:05:00,156.22,156.49,156.09,156.11,21203.0,152.146,152.409,152.0194,152.0389,21203.0
2022-08-30 13:10:00,156.12,156.19,155.74,155.77,31978.0,152.0486,152.1168,151.6785,151.7077,31978.0
2022-08-30 13:15:00,155.75,155.99,155.74,155.75,21261.0,151.6883,151.922,151.6785,151.6883,21261.0
2022-08-30 13:20:00,155.73,155.79,155.48,155.51,16659.0,151.6688,151.7272,151.4253,151.4545,16659.0
2022-08-30 13:25:00,155.52,155.74,155.48,155.74,23520.0,151.4643,151.6785,151.4253,151.6785,23520.0
2022-08-30 13:30:00,155.73,156.01,155.65,155.91,21043.0,151.6688,151.9415,151.5909,151.8441,21043.0
2022-08-30 13:35:00,155.88,155.95,155.77,155.95,23612.0,151.8149,151.883,151.7077,151.883,23612.0
2022-08-30 13:40:00,155.94,156.0,155.59,155.6,24072.0,151.8733,151.9317,151.5324,151.5422,24072.0
2022-08-30 13:45:00,155.54,156.14,155.53,156.14,30061.0,151.4837,152.0681,151.474,152.0681,30061.0
2022-08-30 13:50:00,156.12,156.37,156.01,156.25,129108.0,152.0486,152.2921,151.9415,152.1752,129108.0
2022-08-30 13:55:00,156.25,156.31,156.08,156.12,11896.0,152.1752,152.2337,152.0097,152.0486,11896.0
2022-08-30 14:00:00,156.09,156.3,155.91,156.26,32227.0,152.0194,152.2239,151.8441,152.185,32227.0
2022-08-30 14:05:00,156.23,156.4,156.17,156.28,14121.0,152.1557,152.3213,152.0973,152.2044,14121.0
2022-08-30 14:10:00,156.27,156.49,156.24,156.32,17933.0,152.1947,152.409,152.1655,152.2434,17933.0
2022-08-30 14:15:00,156.38,156.41,156.26,156.3,9816.0,152.3018,152.331,152.185,152.2239,9816.0
2022-08-30 14:20:00,156.3,156.39,156.13,156.3,18393.0,152.2239,152.3116,152.0583,152.2239,18393.0
2022-08-30 14:25:00,156.31,156.33,155.96,156.02,48269.0,152.2337,152.2531,151.8928,151.9512,48269.0
2022-08-30 14:30:00,155.97,156.49,155.97,156.41,20852.0,151.9025,152.409,151.9025,152.331,20852.0
2022-08-30 14:35:00,156.45,156.45,156.16,156.39,10528.0,152.37,152.37,152.0876,152.3116,10528.0
2022-08-30 14:40:00,156.39,156.45,156.06,156.11,33223.0,152.3116,152.37,151.9902,152.0389,33223.0
2022-08-30 14:45:00,156.09,156.24,156.09,156.17,15330.0,152.0194,152.1655,152.0194,152.0973,15330.0
2022-08-30 14:50:00,156.16,156.23,156.01,156.16,52081.0,152.0876,152.1557,151.9415,152.0876,52081.0
2022-08-30 14:55:00,156.08,156.4,155.99,156.23,27787.0,152.0097,152.3213,151.922,152.1557,27787.0
2022-08-30 15:00:00,156.22,156.91,156.21,156.65,30885.0,152.146,152.818,152.1363,152.5648,30885.0
2022-08-30 15:05:00,156.64,157.17,156.62,157.15,45593.0,152.555,153.0712,152.5356,153.0517,45593.0
2022-08-30 15:10:00,157.16,157.44,157.08,157.24,19872.0,153.0615,153.3342,152.9836,153.1394,19872.0
2022-08-30 15:15:00,157.27,157.35,157.04,157.27,25199.0,153.1686,153.2465,152.9446,153.1686,25199.0
2022-08-30 15:20:00,157.26,157.37,157.02,157.31,53835.0,153.1589,153.266,152.9251,153.2076,53835.0
2022-08-30 15:25:00,157.33,157.33,156.95,157.06,32382.0,153.2271,153.2271,152.857,152.9641,32382.0
2022-08-30 15:30:00,157.08,157.09,156.53,156.75,51297.0,152.9836,152.9933,152.4479,152.6622,51297.0
2022-08-30 15:35:00,156.78,156.97,156.7,156.92,74982.0,152.6914,152.8764,152.6135,152.8277,74982.0
2022-08-30 15:40:00,156.93,157.27,156.91,157.05,59622.0,152.8375,153.1686,152.818,152.9544,59622.0
2022-08-30 15:45:00,157.05,157.08,156.53,156.69,86930.0,152.9544,152.9836,152.4479,152.6037,86930.0
2022-08-30 15:50:00,156.7,156.97,156.57,156.78,112531.0,152.6135,152.8764,152.4869,152.6914,112531.0
2022-08-30 15:55:00,156.77,157.21,156.71,157.05,206337.0,152.6817,153.1102,152.6232,152.9544,206337.0
2022-08-31 09:30:00,157.87,157.92,156.72,156.72,68037.0,153.753,153.8017,152.633,152.633,68037.0
2022-08-31 09:35:00,156.7,157.12,156.49,156.97,93373.0,152.6135,153.0225,152.409,152.8764,93373.0
2022-08-31 09:40:00,156.99,158.06,156.99,157.96,56304.0,152.8959,153.938,152.8959,153.8406,56304.0
2022-08-31 09:45:00,158.04,158.26,157.63,158.1,35358.0,153.9185,154.1328,153.5192,153.977,35358.0
2022-08-31 09:50:00,158.1,158.35,157.95,158.1,31847.0,153.977,154.2205,153.8309,153.977,31847.0
2022-08-31 09:55:00,158.12,158.17,157.47,157.52,27562.0,153.9965,154.0451,153.3634,153.4121,27562.0
2022-08-31 10:00:00,157.48,157.59,156.96,156.96,25782.0,153.3731,153.4803,152.8667,152.8667,25782.0
2022-08-31 10:05:00,156.98,157.2,156.83,156.84,21982.0,152.8862,153.1004,152.7401,152.7498,21982.0
2022-08-31 10:10:00,156.86,157.38,156.84,157.07,13455.0,152.7693,153.2757,152.7498,152.9738,13455.0
2022-08-31 10:15:00,157.01,157.01,156.39,156.8,33622.0,152.9154,152.9154,152.3116,152.7109,33622.0
2022-08-31 10:20:00,156.8,156.94,156.36,156.51,26461.0,152.7109,152.8472,152.2823,152.4284,26461.0
2022-08-31 10:25:00,156.51,156.82,156.27,156.35,30088.0,152.4284,152.7304,152.1947,152.2726,30088.0
2022-08-31 10:30:00,156.31,156.59,156.09,156.29,71949.0,152.2337,152.5064,152.0194,152.2142,71949.0
2022-08-31 10:35:00,156.28,156.61,156.06,156.16,64745.0,152.2044,152.5258,151.9902,152.0876,64745.0
2022-08-31 10:40:00,156.13,156.66,156.01,156.6,20856.0,152.0583,152.5745,151.9415,152.5161,20856.0
2022-08-31 10:45:00,156.6,156.81,156.4,156.8,23514.0,152.5161,152.7206,152.3213,152.7109,23514.0
2022-08-31 10:50:00,156.78,156.87,156.24,156.39,39465.0,152.6914,152.779,152.1655,152.3116,39465.0
2022-08-31 10:55:00,156.36,156.42,156.06,156.09,22774.0,152.2823,152.3408,151.9902,152.0194,22774.0
2022-08-31 11:00:00,156.08,156.12,155.7,155.87,123584.0,152.0097,152.0486,151.6396,151.8051,123584.0
2022-08-31 11:05:00,155.86,155.9,155.47,155.85,72226.0,151.7954,151.8343,151.4156,151.7856,72226.0
2022-08-31 11:10:00,155.86,155.89,155.6,155.8,20002.0,151.7954,151.8246,151.5422,151.737,20002.0
2022-08-31 11:15:00,155.79,156.0,155.55,156.0,53914.0,151.7272,151.9317,151.4935,151.9317,53914.0
2022-08-31 11:20:00,155.99,156.11,155.82,156.04,35794.0,151.922,152.0389,151.7564,151.9707,35794.0
2022-08-31 11:25:00,156.04,156.21,155.92,155.98,17521.0,151.9707,152.1363,151.8538,151.9123,17521.0
2022-08-31 11:30:00,155.9,156.19,155.74,156.04,43992.0,151.8343,152.1168,151.6785,151.9707,43992.0
2022-08-31 11:35:00,156.0,156.6,155.98,156.4,8372.0,151.9317,152.5161,151.9123,152.3213,8372.0
2022-08-31 11:40:00,156.37,156.73,156.3,156.67,19879.0,152.2921,152.6427,152.2239,152.5843,19879.0
2022-08-31 11:45:00,156.68,156.71,156.52,156.58,11510.0,152.594,152.6232,152.4382,152.4966,11510.0
2022-08-31 11:50:00,156.59,156.78,156.55,156.69,11332.0,152.5064,152.6914,152.4674,152.6037,11332.0
2022-08-31 11:55:00,156.67,157.03,156.67,156.94,8315.0,152.5843,152.9349,152.5843,152.8472,8315.0
2022-08-31 12:00:00,156.91,157.01,156.77,156.83,9626.0,152.818,152.9154,152.6817,152.7401,9626.0
2022-08-31 12:05:00,156.84,156.87,156.54,156.7,12203.0,152.7498,152.779,152.4577,152.6135,12203.0
2022-08-31 12:10:00,156.67,156.84,156.51,156.69,15522.0,152.5843,152.7498,152.4284,152.6037,15522.0
2022-08-31 12:15:00,156.68,156.92,156.68,156.7,6489.0,152.594,152.8277,152.594,152.6135,6489.0
2022-08-31 12:20:00,156.69,156.76,156.48,156.56,14959.0,152.6037,152.6719,152.3992,152.4771,14959.0
2022-08-31 12:25:00,156.58,156.64,156.5,156.6,5677.0,152.4966,152.555,152.4187,152.5161,5677.0
2022-08-31 12:30:00,156.6,156.83,156.56,156.77,8413.0,152.5161,152.7401,152.4771,152.6817,8413.0
2022-08-31 12:35:00,156.78,156.83,156.53,156.62,7373.0,152.6914,152.7401,152.4479,152.5356,7373.0
2022-08-31 12:40:00,156.59,156.59,156.26,156.45,6121.0,152.5064,152.5064,152.185,152.37,6121.0
2022-08-31 12:45:00,156.39,156.59,156.38,156.52,14438.0,152.3116,152.5064,152.3018,152.4382,14438.0
2022-08-31 12:50:00,156.56,156.56,156.33,156.4,4661.0,152.4771,152.4771,152.2531,152.3213,4661.0
2022-08-31 12:55:00,156.37,156.44,156.28,156.44,7880.0,152.2921,152.3603,152.2044,152.3603,7880.0
2022-08-31 13:00:00,156.43,156.61,156.41,156.53,8574.0,152.3505,152.5258,152.331,152.4479,8574.0
2022-08-31 13:05:00,156.51,156.79,156.51,156.72,9643.0,152.4284,152.7011,152.4284,152.633,9643.0
2022-08-31 13:10:00,156.78,156.92,156.72,156.74,25814.0,152.6914,152.8277,152.633,152.6524,25814.0
2022-08-31 13:15:00,156.74,156.74,156.34,156.37,12990.0,152.6524,152.6524,152.2629,152.2921,12990.0
2022-08-31 13:20:00,156.39,156.4,156.11,156.14,30959.0,152.3116,152.3213,152.0389,152.0681,30959.0
2022-08-31 13:25:00,156.15,156.31,156.09,156.27,30804.0,152.0778,152.2337,152.0194,152.1947,30804.0
2022-08-31 13:30:00,156.26,156.35,156.12,156.22,21010.0,152.185,152.2726,152.0486,152.146,21010.0
2022-08-31 13:35:00,156.22,156.29,155.98,155.99,30931.0,152.146,152.2142,151.9123,151.922,30931.0
2022-08-31 13:40:00,156.02,156.03,155.83,155.98,28097.0,151.9512,151.961,151.7662,151.9123,28097.0
2022-08-31 13:45:00,155.98,156.11,155.87,155.87,27357.0,151.9123,152.0389,151.8051,151.8051,27357.0
2022-08-31 13:50:00,155.86,156.14,155.86,156.11,31154.0,151.7954,152.0681,151.7954,152.0389,31154.0
2022-08-31 13:55:00,156.12,156.24,156.09,156.19,17834.0,152.0486,152.1655,152.0194,152.1168,17834.0
2022-08-31 14:00:00,156.18,156.35,156.07,156.11,24235.0,152.107,152.2726,151.9999,152.0389,24235.0
2022-08-31 14:05:00,156.1,156.49,156.0,156.43,33131.0,152.0291,152.409,151.9317,152.3505,33131.0
2022-08-31 14:10:00,156.44,156.49,156.29,156.38,19828.0,152.3603,152.409,152.2142,152.3018,19828.0
2022-08-31 14:15:00,156.39,156.56,156.29,156.29,31600.0,152.3116,152.4771,152.2142,152.2142,31600.0
2022-08-31 14:20:00,156.31,156.39,156.24,156.27,18144.0,152.2337,152.3116,152.1655,152.1947,18144.0
2022-08-31 14:25:00,156.28,156.54,156.28,156.34,18149.0,152.2044,152.4577,152.2044,152.2629,18149.0
2022-08-31 14:30:00,156.35,156.37,155.93,155.96,40480.0,152.2726,152.2921,151.8636,151.8928,40480.0
2022-08-31 14:35:00,155.99,156.0,155.79,155.79,23568.0,151.922,151.9317,151.7272,151.7272,23568.0
2022-08-31 14:40:00,155.79,155.88,155.65,155.68,31876.0,151.7272,151.8149,151.5909,151.6201,31876.0
2022-08-31 14:45:00,155.66,155.83,155.54,155.71,49395.0,151.6006,151.7662,151.4837,151.6493,49395.0
2022-08-31 14:50:00,155.7,155.81,155.63,155.69,40955.0,151.6396,151.7467,151.5714,151.6298,40955.0
2022-08-31 14:55:00,155.68,155.77,155.49,155.73,70874.0,151.6201,151.7077,151.435,151.6688,70874.0
2022-08-31 15:00:00,155.71,155.96,155.59,155.94,54626.0,151.6493,151.8928,151.5324,151.8733,54626.0
2022-08-31 15:05:00,155.93,156.14,155.78,156.05,54676.0,151.8636,152.0681,151.7175,151.9804,54676.0
2022-08-31 15:10:00,156.04,156.34,155.99,156.34,73530.0,151.9707,152.2629,151.922,152.2629,73530.0
2022-08-31 15:15:00,156.34,156.69,156.34,156.45,63403.0,152.2629,152.6037,152.2629,152.37,63403.0
2022-08-31 15:20:00,156.41,156.41,156.05,156.11,41677.0,152.331,152.331,151.9804,152.0389,41677.0
2022-08-31 15:25:00,156.11,156.24,156.04,156.2,52447.0,152.0389,152.1655,151.9707,152.1265,52447.0
2022-08-31 15:30:00,156.18,156.32,155.99,156.02,73854.0,152.107,152.2434,151.922,151.9512,73854.0
2022-08-31 15:35:00,156.02,156.34,155.96,156.32,76877.0,151.9512,152.2629,151.8928,152.2434,76877.0
2022-08-31 15:40:00,156.32,156.75,156.25,156.69,82864.0,152.2434,152.6622,152.1752,152.6037,82864.0
2022-08-31 15:45:00,156.69,156.89,156.48,156.62,157133.0,152.6037,152.7985,152.3992,152.5356,157133.0
2022-08-31 15:50:00,156.6,156.63,156.07,156.11,240150.0,152.5161,152.5453,151.9999,152.0389,240150.0
2022-08-31 15:55:00,156.1,156.12,155.49,155.52,449702.0,152.0291,152.0486,151.435,151.4643,449702.0
2022-09-01 09:30:00,154.49,154.99,154.24,154.49,70935.0,150.4611,150.9481,150.2176,150.4611,70935.0
2022-09-01 09:35:00,154.39,154.91,154.38,154.89,48506.0,150.3637,150.8702,150.354,150.8507,48506.0
2022-09-01 09:40:00,154.94,155.41,154.94,155.14,31651.0,150.8994,151.3571,150.8994,151.0942,31651.0
2022-09-01 09:45:00,155.15,155.36,154.86,155.01,46642.0,151.1039,151.3084,150.8215,150.9676,46642.0
2022-09-01 09:50:00,154.93,155.09,154.84,154.99,23401.0,150.8896,151.0455,150.802,150.9481,23401.0
2022-09-01 09:55:00,154.96,155.05,154.54,155.03,26841.0,150.9189,151.0065,150.5098,150.987,26841.0
2022-09-01 10:00:00,154.9,155.08,154.04,154.12,59481.0,150.8604,151.0357,150.0229,150.1008,59481.0
2022-09-01 10:05:00,154.09,154.6,154.06,154.44,43680.0,150.0715,150.5682,150.0423,150.4124,43680.0
2022-09-01 10:10:00,154.44,154.57,154.08,154.29,22349.0,150.4124,150.539,150.0618,150.2663,22349.0
2022-09-01 10:15:00,154.17,154.21,153.91,154.06,35604.0,150.1495,150.1884,149.8962,150.0423,35604.0
2022-09-01 10:20:00,154.02,154.65,153.95,154.65,153816.0,150.0034,150.6169,149.9352,150.6169,153816.0
2022-09-01 10:25:00,154.67,154.86,154.5,154.75,49949.0,150.6364,150.8215,150.4709,150.7143,49949.0
2022-09-01 10:30:00,154.76,154.76,154.23,154.23,26208.0,150.7241,150.7241,150.2079,150.2079,26208.0
2022-09-01 10:35:00,154.2,154.39,153.81,153.91,46636.0,150.1787,150.3637,149.7988,149.8962,46636.0
2022-09-01 10:40:00,153.88,154.03,153.64,153.66,20854.0,149.867,150.0131,149.6333,149.6528,20854.0
2022-09-01 10:45:00,153.68,153.69,153.42,153.52,32218.0,149.6722,149.682,149.419,149.5164,32218.0
2022-09-01 10:50:00,153.51,153.81,153.51,153.58,21720.0,149.5067,149.7988,149.5067,149.5748,21720.0
2022-09-01 10:55:00,153.59,153.74,153.21,153.22,19715.0,149.5846,149.7307,149.2145,149.2242,19715.0
2022-09-01 11:00:00,153.22,153.3,152.99,153.03,41127.0,149.2242,149.3021,149.0002,149.0392,41127.0
2022-09-01 11:05:00,153.11,153.7,153.11,153.57,66087.0,149.1171,149.6917,149.1171,149.5651,66087.0
2022-09-01 11:10:00,153.58,153.79,153.56,153.62,55508.0,149.5748,149.7794,149.5554,149.6138,55508.0
2022-09-01 11:15:00,153.61,153.63,153.38,153.45,50921.0,149.6041,149.6235,149.3801,149.4482,50921.0
2022-09-01 11:20:00,153.46,153.46,152.93,153.2,31267.0,149.458,149.458,148.9418,149.2048,31267.0
2022-09-01 11:25:00,153.18,153.31,152.94,153.04,23303.0,149.1853,149.3119,148.9515,149.0489,23303.0
2022-09-01 11:30:00,153.08,153.59,153.04,153.56,75573.0,149.0879,149.5846,149.0489,149.5554,75573.0
2022-09-01 11:35:00,153.57,153.83,153.37,153.4,19756.0,149.5651,149.8183,149.3703,149.3995,19756.0
2022-09-01 11:40:00,153.44,153.44,152.99,152.99,15963.0,149.4385,149.4385,149.0002,149.0002,15963.0
2022-09-01 11:45:00,152.99,153.17,152.99,153.16,12007.0,149.0002,149.1755,149.0002,149.1658,12007.0
2022-09-01 11:50:00,153.17,153.23,153.01,153.16,10152.0,149.1755,149.234,149.0197,149.1658,10152.0
2022-09-01 11:55:00,153.18,153.19,152.94,153.15,18783.0,149.1853,149.195,148.9515,149.1561,18783.0
2022-09-01 12:00:00,153.15,153.43,153.13,153.39,12045.0,149.1561,149.4288,149.1366,149.3898,12045.0
2022-09-01 12:05:00,153.43,153.62,153.26,153.56,19350.0,149.4288,149.6138,149.2632,149.5554,19350.0
2022-09-01 12:10:00,153.54,153.62,153.44,153.6,17824.0,149.5359,149.6138,149.4385,149.5943,17824.0
2022-09-01 12:15:00,153.64,153.85,153.63,153.67,16743.0,149.6333,149.8378,149.6235,149.6625,16743.0
2022-09-01 12:20:00,153.68,153.69,153.54,153.54,28169.0,149.6722,149.682,149.5359,149.5359,28169.0
2022-09-01 12:25:00,153.59,153.85,153.46,153.68,8936.0,149.5846,149.8378,149.458,149.6722,8936.0
2022-09-01 12:30:00,153.63,153.79,153.59,153.78,45619.0,149.6235,149.7794,149.5846,149.7696,45619.0
2022-09-01 12:35:00,153.78,153.78,153.44,153.44,17411.0,149.7696,149.7696,149.4385,149.4385,17411.0
2022-09-01 12:40:00,153.44,153.54,153.37,153.51,10348.0,149.4385,149.5359,149.3703,149.5067,10348.0
2022-09-01 12:45:00,153.56,153.6,153.39,153.58,17168.0,149.5554,149.5943,149.3898,149.5748,17168.0
2022-09-01 12:50:00,153.61,153.63,153.37,153.37,6840.0,149.6041,149.6235,149.3703,149.3703,6840.0
2022-09-01 12:55:00,153.44,153.46,153.18,153.42,43992.0,149.4385,149.458,149.1853,149.419,43992.0
2022-09-01 13:00:00,153.44,153.71,153.33,153.64,45727.0,149.4385,149.7015,149.3314,149.6333,45727.0
2022-09-01 13:05:00,153.64,153.9,153.59,153.88,68067.0,149.6333,149.8865,149.5846,149.867,68067.0
2022-09-01 13:10:00,153.89,154.11,153.79,154.08,28463.0,149.8768,150.091,149.7794,150.0618,28463.0
2022-09-01 13:15:00,154.14,154.17,153.91,153.94,13660.0,150.1202,150.1495,149.8962,149.9255,13660.0
2022-09-01 13:20:00,153.95,154.27,153.95,154.24,34642.0,149.9352,150.2469,149.9352,150.2176,34642.0
2022-09-01 13:25:00,154.22,154.43,154.17,154.39,28935.0,150.1982,150.4027,150.1495,150.3637,28935.0
2022-09-01 13:30:00,154.41,154.49,154.31,154.4,15987.0,150.3832,150.4611,150.2858,150.3735,15987.0
2022-09-01 13:35:00,154.4,154.44,154.13,154.24,29392.0,150.3735,150.4124,150.1105,150.2176,29392.0
2022-09-01 13:40:00,154.25,154.25,154.1,154.13,23270.0,150.2274,150.2274,150.0813,150.1105,23270.0
2022-09-01 13:45:00,154.11,154.13,153.88,154.02,16601.0,150.091,150.1105,149.867,150.0034,16601.0
2022-09-01 13:50:00,154.05,154.08,153.88,153.97,17554.0,150.0326,150.0618,149.867,149.9547,17554.0
2022-09-01 13:55:00,153.95,154.08,153.94,154.06,14790.0,149.9352,150.0618,149.9255,150.0423,14790.0
2022-09-01 14:00:00,154.08,154.31,153.94,154.3,37831.0,150.0618,150.2858,149.9255,150.2761,37831.0
2022-09-01 14:05:00,154.32,154.46,154.15,154.2,28211.0,150.2955,150.4319,150.13,150.1787,28211.0
2022-09-01 14:10:00,154.27,154.47,154.08,154.44,22214.0,150.2469,150.4416,150.0618,150.4124,22214.0
2022-09-01 14:15:00,154.45,154.61,154.42,154.61,28343.0,150.4222,150.578,150.3929,150.578,28343.0
2022-09-01 14:20:00,154.63,155.15,154.62,155.05,39484.0,150.5975,151.1039,150.5877,151.0065,39484.0
2022-09-01 14:25:00,155.06,155.35,155.02,155.27,33637.0,151.0163,151.2987,150.9773,151.2208,33637.0
2022-09-01 14:30:00,155.25,155.69,155.25,155.63,44222.0,151.2013,151.6298,151.2013,151.5714,44222.0
2022-09-01 14:35:00,155.62,155.89,155.4,155.57,86314.0,151.5616,151.8246,151.3474,151.513,86314.0
2022-09-01 14:40:00,155.51,155.63,155.27,155.3,42617.0,151.4545,151.5714,151.2208,151.25,42617.0
2022-09-01 14:45:00,155.31,155.51,155.14,155.21,77858.0,151.2597,151.4545,151.0942,151.1623,77858.0
2022-09-01 14:50:00,155.23,155.59,155.1,155.54,22508.0,151.1818,151.5324,151.0552,151.4837,22508.0
2022-09-01 14:55:00,155.55,155.69,155.37,155.5,43589.0,151.4935,151.6298,151.3182,151.4448,43589.0
2022-09-01 15:00:00,155.49,155.86,155.41,155.56,38582.0,151.435,151.7954,151.3571,151.5032,38582.0
2022-09-01 15:05:00,155.57,156.08,155.56,156.02,87116.0,151.513,152.0097,151.5032,151.9512,87116.0
2022-09-01 15:10:00,156.01,156.32,155.84,156.19,89916.0,151.9415,152.2434,151.7759,152.1168,89916.0
2022-09-01 15:15:00,156.19,156.25,155.83,155.83,100546.0,152.1168,152.1752,151.7662,151.7662,100546.0
2022-09-01 15:20:00,155.84,156.03,155.65,155.86,57720.0,151.7759,151.961,151.5909,151.7954,57720.0
2022-09-01 15:25:00,155.86,155.86,155.49,155.49,53552.0,151.7954,151.7954,151.435,151.435,53552.0
2022-09-01 15:30:00,155.48,155.6,155.35,155.46,106222.0,151.4253,151.5422,151.2987,151.4058,106222.0
2022-09-01 15:35:00,155.49,155.8,155.42,155.66,103159.0,151.435,151.737,151.3669,151.6006,103159.0
2022-09-01 15:40:00,155.67,155.79,155.55,155.73,117516.0,151.6103,151.7272,151.4935,151.6688,117516.0
2022-09-01 15:45:00,155.71,155.95,155.58,155.63,176364.0,151.6493,151.883,151.5227,151.5714,176364.0
2022-09-01 15:50:00,155.65,156.4,155.65,156.4,333757.0,151.5909,152.3213,151.5909,152.3213,333757.0
2022-09-01 15:55:00,156.42,157.06,156.42,156.92,669423.0,152.3408,152.9641,152.3408,152.8277,669423.0
2022-09-02 09:30:00,158.56,158.88,157.41,157.42,127042.0,154.425,154.7366,153.305,153.3147,127042.0
2022-09-02 09:35:00,157.4,158.02,157.32,157.93,102223.0,153.2952,153.8991,153.2173,153.8114,102223.0
2022-09-02 09:40:00,157.91,157.92,156.82,156.88,65605.0,153.7919,153.8017,152.7304,152.7888,65605.0
2022-09-02 09:45:00,156.86,157.21,156.8,157.15,48568.0,152.7693,153.1102,152.7109,153.0517,48568.0
2022-09-02 09:50:00,157.18,157.52,157.06,157.28,52119.0,153.081,153.4121,152.9641,153.1784,52119.0
2022-09-02 09:55:00,157.28,157.5,156.88,156.92,47917.0,153.1784,153.3926,152.7888,152.8277,47917.0
2022-09-02 10:00:00,156.92,157.1,156.48,156.63,48492.0,152.8277,153.0031,152.3992,152.5453,48492.0
2022-09-02 10:05:00,156.63,157.12,156.52,157.03,65302.0,152.5453,153.0225,152.4382,152.9349,65302.0
2022-09-02 10:10:00,157.11,157.87,157.06,157.76,42871.0,153.0128,153.753,152.9641,153.6458,42871.0
2022-09-02 10:15:00,157.77,158.12,157.74,157.89,48631.0,153.6556,153.9965,153.6264,153.7724,48631.0
2022-09-02 10:20:00,157.89,158.05,157.64,157.83,41118.0,153.7724,153.9283,153.529,153.714,41118.0
2022-09-02 10:25:00,157.84,158.4,157.84,158.38,41187.0,153.7238,154.2691,153.7238,154.2497,41187.0
2022-09-02 10:30:00,158.39,158.88,158.36,158.7,42342.0,154.2594,154.7366,154.2302,154.5613,42342.0
2022-09-02 10:35:00,158.73,159.11,158.73,159.03,35643.0,154.5905,154.9606,154.5905,154.8827,35643.0
2022-09-02 10:40:00,159.03,159.19,158.91,158.99,31283.0,154.8827,155.0385,154.7658,154.8438,31283.0
2022-09-02 10:45:00,158.98,159.03,158.72,158.76,60184.0,154.834,154.8827,154.5808,154.6198,60184.0
2022-09-02 10:50:00,158.77,158.92,158.3,158.3,19379.0,154.6295,154.7756,154.1718,154.1718,19379.0
2022-09-02 10:55:00,158.28,158.41,157.99,158.36,54248.0,154.1523,154.2789,153.8698,154.2302,54248.0
2022-09-02 11:00:00,158.41,158.66,158.28,158.65,51667.0,154.2789,154.5224,154.1523,154.5126,51667.0
2022-09-02 11:05:00,158.65,158.75,158.33,158.4,51961.0,154.5126,154.61,154.201,154.2691,51961.0
2022-09-02 11:10:00,158.42,158.76,158.32,158.74,26364.0,154.2886,154.6198,154.1912,154.6003,26364.0
2022-09-02 11:15:00,158.76,158.91,158.57,158.89,18159.0,154.6198,154.7658,154.4347,154.7464,18159.0
2022-09-02 11:20:00,158.87,158.99,158.78,158.92,17108.0,154.7269,154.8438,154.6392,154.7756,17108.0
2022-09-02 11:25:00,158.93,158.93,158.7,158.76,24671.0,154.7853,154.7853,154.5613,154.6198,24671.0
2022-09-02 11:30:00,158.74,158.96,158.53,158.65,57737.0,154.6003,154.8145,154.3958,154.5126,57737.0
2022-09-02 11:35:00,158.66,158.85,158.51,158.82,38714.0,154.5224,154.7074,154.3763,154.6782,38714.0
2022-09-02 11:40:00,158.82,158.86,158.34,158.54,23203.0,154.6782,154.7172,154.2107,154.4055,23203.0
2022-09-02 11:45:00,158.55,158.94,158.52,158.86,23725.0,154.4152,154.7951,154.386,154.7172,23725.0
2022-09-02 11:50:00,158.87,159.05,158.82,158.86,22085.0,154.7269,154.9022,154.6782,154.7172,22085.0
2022-09-02 11:55:00,158.93,158.95,158.79,158.89,25536.0,154.7853,154.8048,154.649,154.7464,25536.0
2022-09-02 12:00:00,158.9,158.99,158.65,158.77,20539.0,154.7561,154.8438,154.5126,154.6295,20539.0
2022-09-02 12:05:00,158.75,158.8,158.56,158.62,17056.0,154.61,154.6587,154.425,154.4834,17056.0
2022-09-02 12:10:00,158.63,158.69,158.48,158.51,23446.0,154.4931,154.5516,154.3471,154.3763,23446.0
2022-09-02 12:15:00,158.5,158.5,158.19,158.21,29328.0,154.3665,154.3665,154.0646,154.0841,29328.0
2022-09-02 12:20:00,158.21,158.25,157.59,157.82,49152.0,154.0841,154.1231,153.4803,153.7043,49152.0
2022-09-02 12:25:00,157.81,157.86,157.5,157.58,34236.0,153.6945,153.7432,153.3926,153.4705,34236.0
2022-09-02 12:30:00,157.55,157.72,157.16,157.35,69893.0,153.4413,153.6069,153.0615,153.2465,69893.0
2022-09-02 12:35:00,157.33,157.41,156.88,157.13,32140.0,153.2271,153.305,152.7888,153.0323,32140.0
2022-09-02 12:40:00,157.11,157.14,156.69,156.71,49412.0,153.0128,153.042,152.6037,152.6232,49412.0
2022-09-02 12:45:00,156.66,156.82,156.51,156.62,40059.0,152.5745,152.7304,152.4284,152.5356,40059.0
2022-09-02 12:50:00,156.61,156.73,156.28,156.7,58396.0,152.5258,152.6427,152.2044,152.6135,58396.0
2022-09-02 12:55:00,156.72,156.9,156.6,156.75,42628.0,152.633,152.8083,152.5161,152.6622,42628.0
2022-09-02 13:00:00,156.65,156.65,155.98,156.31,70815.0,152.5648,152.5648,151.9123,152.2337,70815.0
2022-09-02 13:05:00,156.3,156.35,156.01,156.15,28374.0,152.2239,152.2726,151.9415,152.0778,28374.0
2022-09-02 13:10:00,156.18,156.38,156.08,156.36,36415.0,152.107,152.3018,152.0097,152.2823,36415.0
2022-09-02 13:15:00,156.34,156.61,155.99,156.5,47747.0,152.2629,152.5258,151.922,152.4187,47747.0
2022-09-02 13:20:00,156.48,156.48,155.63,155.63,70362.0,152.3992,152.3992,151.5714,151.5714,70362.0
2022-09-02 13:25:00,155.64,155.66,155.45,155.52,39491.0,151.5811,151.6006,151.3961,151.4643,39491.0
2022-09-02 13:30:00,155.48,155.66,155.37,155.52,33854.0,151.4253,151.6006,151.3182,151.4643,33854.0
2022-09-02 13:35:00,155.51,155.82,155.37,155.53,38016.0,151.4545,151.7564,151.3182,151.474,38016.0
2022-09-02 13:40:00,155.51,155.84,155.44,155.73,30820.0,151.4545,151.7759,151.3863,151.6688,30820.0
2022-09-02 13:45:00,155.76,156.0,155.26,155.28,44627.0,151.698,151.9317,151.211,151.2305,44627.0
2022-09-02 13:50:00,155.26,155.31,155.01,155.24,65722.0,151.211,151.2597,150.9676,151.1916,65722.0
2022-09-02 13:55:00,155.22,155.28,155.08,155.16,39549.0,151.1721,151.2305,151.0357,151.1136,39549.0
2022-09-02 14:00:00,155.13,155.42,155.13,155.39,82122.0,151.0844,151.3669,151.0844,151.3376,82122.0
2022-09-02 14:05:00,155.38,155.57,155.1,155.48,62978.0,151.3279,151.513,151.0552,151.4253,62978.0
2022-09-02 14:10:00,155.52,155.59,155.31,155.37,46925.0,151.4643,151.5324,151.2597,151.3182,46925.0
2022-09-02 14:15:00,155.37,155.52,155.23,155.38,49875.0,151.3182,151.4643,151.1818,151.3279,49875.0
2022-09-02 14:20:00,155.39,155.51,155.33,155.42,40801.0,151.3376,151.4545,151.2792,151.3669,40801.0
2022-09-02 14:25:00,155.43,155.9,155.38,155.87,66356.0,151.3766,151.8343,151.3279,151.8051,66356.0
2022-09-02 14:30:00,155.87,155.87,155.55,155.65,44960.0,151.8051,151.8051,151.4935,151.5909,44960.0
2022-09-02 14:35:00,155.65,156.05,155.58,155.93,51196.0,151.5909,151.9804,151.5227,151.8636,51196.0
2022-09-02 14:40:00,155.95,156.09,155.83,156.06,41994.0,151.883,152.0194,151.7662,151.9902,41994.0
2022-09-02 14:45:00,156.03,156.05,155.78,155.81,64159.0,151.961,151.9804,151.7175,151.7467,64159.0
2022-09-02 14:50:00,155.82,155.89,155.66,155.66,42632.0,151.7564,151.8246,151.6006,151.6006,42632.0
2022-09-02 14:55:00,155.65,155.65,155.31,155.45,45676.0,151.5909,151.5909,151.2597,151.3961,45676.0
2022-09-02 15:00:00,155.44,156.02,155.4,155.9,58880.0,151.3863,151.9512,151.3474,151.8343,58880.0
2022-09-02 15:05:00,155.92,156.13,155.82,155.82,31572.0,151.8538,152.0583,151.7564,151.7564,31572.0
2022-09-02 15:10:00,155.83,155.91,155.59,155.73,41463.0,151.7662,151.8441,151.5324,151.6688,41463.0
2022-09-02 15:15:00,155.7,155.92,155.61,155.78,50985.0,151.6396,151.8538,151.5519,151.7175,50985.0
2022-09-02 15:20:00,155.75,155.97,155.21,155.29,70571.0,151.6883,151.9025,151.1623,151.2403,70571.0
2022-09-02 15:25:00,155.28,155.57,155.21,155.49,59548.0,151.2305,151.513,151.1623,151.435,59548.0
2022-09-02 15:30:00,155.48,155.48,155.12,155.12,120414.0,151.4253,151.4253,151.0747,151.0747,120414.0
2022-09-02 15:35:00,155.12,155.12,154.7,154.82,133845.0,151.0747,151.0747,150.6656,150.7825,133845.0
2022-09-02 15:40:00,154.82,154.85,154.6,154.62,118814.0,150.7825,150.8117,150.5682,150.5877,118814.0
2022-09-02 15:45:00,154.62,155.0,154.61,154.93,164239.0,150.5877,150.9578,150.578,150.8896,164239.0
2022-09-02 15:50:00,154.93,155.53,154.87,155.53,309862.0,150.8896,151.474,150.8312,151.474,309862.0
2022-09-02 15:55:00,155.54,155.74,155.21,155.57,429160.0,151.4837,151.6785,151.1623,151.513,429160.0
2022-09-06 09:30:00,156.17,156.54,155.8,155.82,94408.0,152.0973,152.4577,151.737,151.7564,94408.0
2022-09-06 09:35:00,155.8,156.2,155.18,155.2,262570.0,151.737,152.1265,151.1331,151.1526,262570.0
2022-09-06 09:40:00,155.21,155.49,154.98,155.15,103159.0,151.1623,151.435,150.9383,151.1039,103159.0
2022-09-06 09:45:00,155.14,155.35,154.62,154.65,83444.0,151.0942,151.2987,150.5877,150.6169,83444.0
2022-09-06 09:50:00,154.69,154.76,154.04,154.09,52648.0,150.6559,150.7241,150.0229,150.0715,52648.0
2022-09-06 09:55:00,154.06,154.23,153.88,154.18,71722.0,150.0423,150.2079,149.867,150.1592,71722.0
2022-09-06 10:00:00,154.15,154.2,153.17,153.39,133846.0,150.13,150.1787,149.1755,149.3898,133846.0
2022-09-06 10:05:00,153.36,153.5,153.11,153.31,52004.0,149.3606,149.4969,149.1171,149.3119,52004.0
2022-09-06 10:10:00,153.34,153.41,152.85,153.34,90548.0,149.3411,149.4093,148.8639,149.3411,90548.0
2022-09-06 10:15:00,153.34,153.57,153.21,153.49,78463.0,149.3411,149.5651,149.2145,149.4872,78463.0
2022-09-06 10:20:00,153.46,153.47,153.01,153.19,54327.0,149.458,149.4677,149.0197,149.195,54327.0
2022-09-06 10:25:00,153.22,154.03,153.12,153.89,70735.0,149.2242,150.0131,149.1268,149.8768,70735.0
2022-09-06 10:30:00,153.86,153.91,153.6,153.8,39218.0,149.8475,149.8962,149.5943,149.7891,39218.0
2022-09-06 10:35:00,153.85,154.31,153.55,154.23,46839.0,149.8378,150.2858,149.5456,150.2079,46839.0
2022-09-06 10:40:00,154.22,154.7,154.2,154.49,77746.0,150.1982,150.6656,150.1787,150.4611,77746.0
2022-09-06 10:45:00,154.49,154.59,154.19,154.33,45416.0,150.4611,150.5585,150.1689,150.3053,45416.0
2022-09-06 10:50:00,154.36,155.15,154.36,154.82,69181.0,150.3345,151.1039,150.3345,150.7825,69181.0
2022-09-06 10:55:00,154.84,155.37,154.82,155.03,76471.0,150.802,151.3182,150.7825,150.987,76471.0
2022-09-06 11:00:00,155.02,155.03,154.64,154.91,50381.0,150.9773,150.987,150.6072,150.8702,50381.0
2022-09-06 11:05:00,154.9,155.51,154.81,155.31,65666.0,150.8604,151.4545,150.7728,151.2597,65666.0
2022-09-06 11:10:00,155.31,155.34,154.95,155.2,30105.0,151.2597,151.2889,150.9091,151.1526,30105.0
2022-09-06 11:15:00,155.21,155.25,154.88,155.04,58448.0,151.1623,151.2013,150.8409,150.9968,58448.0
2022-09-06 11:20:00,155.03,155.4,154.9,155.38,48984.0,150.987,151.3474,150.8604,151.3279,48984.0
2022-09-06 11:25:00,155.37,155.52,154.89,154.98,38418.0,151.3182,151.4643,150.8507,150.9383,38418.0
2022-09-06 11:30:00,154.95,155.73,154.85,155.4,67953.0,150.9091,151.6688,150.8117,151.3474,67953.0
2022-09-06 11:35:00,155.42,155.57,155.11,155.28,49958.0,151.3669,151.513,151.0649,151.2305,49958.0
2022-09-06 11:40:00,155.26,155.9,155.18,155.66,49918.0,151.211,151.8343,151.1331,151.6006,49918.0
2022-09-06 11:45:00,155.67,155.8,155.41,155.45,45621.0,151.6103,151.737,151.3571,151.3961,45621.0
2022-09-06 11:50:00,155.46,155.97,155.4,155.88,42315.0,151.4058,151.9025,151.3474,151.8149,42315.0
2022-09-06 11:55:00,155.87,156.08,155.81,155.92,30493.0,151.8051,152.0097,151.7467,151.8538,30493.0
2022-09-06 12:00:00,155.95,156.2,155.87,156.01,53258.0,151.883,152.1265,151.8051,151.9415,53258.0
2022-09-06 12:05:00,156.03,156.23,155.37,155.48,81508.0,151.961,152.1557,151.3182,151.4253,81508.0
2022-09-06 12:10:00,155.49,155.56,155.33,155.46,38760.0,151.435,151.5032,151.2792,151.4058,38760.0
2022-09-06 12:15:00,155.44,155.51,155.02,155.13,81310.0,151.3863,151.4545,150.9773,151.0844,81310.0
2022-09-06 12:20:00,155.12,155.24,154.8,154.87,58443.0,151.0747,151.1916,150.763,150.8312,58443.0
2022-09-06 12:25:00,154.85,155.12,154.71,155.06,35652.0,150.8117,151.0747,150.6754,151.0163,35652.0
2022-09-06 12:30:00,155.06,155.16,154.96,155.0,73392.0,151.0163,151.1136,150.9189,150.9578,73392.0
2022-09-06 12:35:00,155.02,155.26,155.0,155.14,46655.0,150.9773,151.211,150.9578,151.0942,46655.0
2022-09-06 12:40:00,155.17,155.56,154.94,155.55,63743.0,151.1234,151.5032,150.8994,151.4935,63743.0
2022-09-06 12:45:00,155.53,155.55,155.31,155.43,59125.0,151.474,151.4935,151.2597,151.3766,59125.0
2022-09-06 12:50:00,155.44,155.49,155.17,155.44,42411.0,151.3863,151.435,151.1234,151.3863,42411.0
2022-09-06 12:55:00,155.44,155.59,155.24,155.32,44077.0,151.3863,151.5324,151.1916,151.2695,44077.0
2022-09-06 13:00:00,155.29,155.35,154.96,155.06,46942.0,151.2403,151.2987,150.9189,151.0163,46942.0
2022-09-06 13:05:00,155.08,155.09,154.49,154.5,39146.0,151.0357,151.0455,150.4611,150.4709,39146.0
2022-09-06 13:10:00,154.51,154.65,154.29,154.35,45555.0,150.4806,150.6169,150.2663,150.3248,45555.0
2022-09-06 13:15:00,154.34,154.63,154.23,154.59,48363.0,150.315,150.5975,150.2079,150.5585,48363.0
2022-09-06 13:20:00,154.6,154.7,154.47,154.57,45663.0,150.5682,150.6656,150.4416,150.539,45663.0
2022-09-06 13:25:00,154.56,154.62,154.4,154.42,41402.0,150.5293,150.5877,150.3735,150.3929,41402.0
2022-09-06 13:30:00,154.42,154.85,154.34,154.72,59911.0,150.3929,150.8117,150.315,150.6851,59911.0
2022-09-06 13:35:00,154.71,154.8,154.52,154.74,39622.0,150.6754,150.763,150.4903,150.7046,39622.0
2022-09-06 13:40:00,154.73,154.74,154.38,154.61,41387.0,150.6949,150.7046,150.354,150.578,41387.0
2022-09-06 13:45:00,154.65,154.73,154.35,154.36,88194.0,150.6169,150.6949,150.3248,150.3345,88194.0
2022-09-06 13:50:00,154.35,154.42,154.17,154.41,48672.0,150.3248,150.3929,150.1495,150.3832,48672.0
2022-09-06 13:55:00,154.4,154.77,154.4,154.74,72180.0,150.3735,150.7338,150.3735,150.7046,72180.0
2022-09-06 14:00:00,154.71,155.02,154.65,154.87,79960.0,150.6754,150.9773,150.6169,150.8312,79960.0
2022-09-06 14:05:00,154.87,154.95,154.72,154.9,72350.0,150.8312,150.9091,150.6851,150.8604,72350.0
2022-09-06 14:10:00,154.91,155.45,154.91,155.32,78281.0,150.8702,151.3961,150.8702,151.2695,78281.0
2022-09-06 14:15:00,155.33,155.43,155.19,155.28,45222.0,151.2792,151.3766,151.1429,151.2305,45222.0
2022-09-06 14:20:00,155.31,155.34,155.04,155.17,45463.0,151.2597,151.2889,150.9968,151.1234,45463.0
2022-09-06 14:25:00,155.16,155.22,154.92,155.02,36885.0,151.1136,151.1721,150.8799,150.9773,36885.0
2022-09-06 14:30:00,155.03,155.1,154.69,154.95,57564.0,150.987,151.0552,150.6559,150.9091,57564.0
2022-09-06 14:35:00,154.95,155.16,154.81,154.99,38060.0,150.9091,151.1136,150.7728,150.9481,38060.0
2022-09-06 14:40:00,155.0,155.0,154.75,154.82,48786.0,150.9578,150.9578,150.7143,150.7825,48786.0
2022-09-06 14:45:00,154.81,154.97,154.64,154.97,48315.0,150.7728,150.9286,150.6072,150.9286,48315.0
2022-09-06 14:50:00,154.97,154.97,154.6,154.88,53753.0,150.9286,150.9286,150.5682,150.8409,53753.0
2022-09-06 14:55:00,154.91,155.12,154.73,154.85,60214.0,150.8702,151.0747,150.6949,150.8117,60214.0
2022-09-06 15:00:00,154.85,154.99,154.51,154.63,51586.0,150.8117,150.9481,150.4806,150.5975,51586.0
2022-09-06 15:05:00,154.64,155.18,154.58,155.18,57478.0,150.6072,151.1331,150.5488,151.1331,57478.0
2022-09-06 15:10:00,155.16,155.37,155.06,155.2,63810.0,151.1136,151.3182,151.0163,151.1526,63810.0
2022-09-06 15:15:00,155.2,155.55,155.15,155.2,73709.0,151.1526,151.4935,151.1039,151.1526,73709.0
2022-09-06 15:20:00,155.18,155.37,154.87,155.31,98845.0,151.1331,151.3182,150.8312,151.2597,98845.0
2022-09-06 15:25:00,155.29,155.42,155.18,155.21,82995.0,151.2403,151.3669,151.1331,151.1623,82995.0
2022-09-06 15:30:00,155.2,155.2,154.69,154.85,161019.0,151.1526,151.1526,150.6559,150.8117,161019.0
2022-09-06 15:35:00,154.87,155.01,154.8,154.89,118114.0,150.8312,150.9676,150.763,150.8507,118114.0
2022-09-06 15:40:00,154.89,155.37,154.86,155.32,96639.0,150.8507,151.3182,150.8215,151.2695,96639.0
2022-09-06 15:45:00,155.33,155.37,155.0,155.23,162069.0,151.2792,151.3182,150.9578,151.1818,162069.0
2022-09-06 15:50:00,155.22,155.22,154.85,154.98,282189.0,151.1721,151.1721,150.8117,150.9383,282189.0
2022-09-06 15:55:00,154.97,155.25,154.73,155.16,430911.0,150.9286,151.2013,150.6949,151.1136,430911.0
2022-09-07 09:30:00,155.0,155.93,155.0,155.91,68505.0,150.9578,151.8636,150.9578,151.8441,68505.0
2022-09-07 09:35:00,156.01,156.75,155.89,156.61,76359.0,151.9415,152.6622,151.8246,152.5258,76359.0
2022-09-07 09:40:00,156.57,157.02,156.54,156.83,51000.0,152.4869,152.9251,152.4577,152.7401,51000.0
2022-09-07 09:45:00,156.84,157.24,156.71,157.05,67490.0,152.7498,153.1394,152.6232,152.9544,67490.0
2022-09-07 09:50:00,157.03,157.13,156.65,156.85,31125.0,152.9349,153.0323,152.5648,152.7596,31125.0
2022-09-07 09:55:00,156.82,157.12,156.48,156.65,34888.0,152.7304,153.0225,152.3992,152.5648,34888.0
2022-09-07 10:00:00,156.56,156.75,156.12,156.73,41328.0,152.4771,152.6622,152.0486,152.6427,41328.0
2022-09-07 10:05:00,156.69,156.84,156.36,156.51,38138.0,152.6037,152.7498,152.2823,152.4284,38138.0
2022-09-07 10:10:00,156.56,156.63,156.2,156.21,53332.0,152.4771,152.5453,152.1265,152.1363,53332.0
2022-09-07 10:15:00,156.23,156.55,155.99,156.41,29749.0,152.1557,152.4674,151.922,152.331,29749.0
2022-09-07 10:20:00,156.46,156.62,156.21,156.27,36159.0,152.3797,152.5356,152.1363,152.1947,36159.0
2022-09-07 10:25:00,156.26,156.66,156.1,156.63,34713.0,152.185,152.5745,152.0291,152.5453,34713.0
2022-09-07 10:30:00,156.68,157.15,156.68,156.89,50437.0,152.594,153.0517,152.594,152.7985,50437.0
2022-09-07 10:35:00,156.83,157.05,156.64,156.71,105797.0,152.7401,152.9544,152.555,152.6232,105797.0
2022-09-07 10:40:00,156.73,156.8,156.46,156.57,39784.0,152.6427,152.7109,152.3797,152.4869,39784.0
2022-09-07 10:45:00,156.65,156.71,156.52,156.66,7930.0,152.5648,152.6232,152.4382,152.5745,7930.0
2022-09-07 10:50:00,156.7,156.93,156.62,156.79,28019.0,152.6135,152.8375,152.5356,152.7011,28019.0
2022-09-07 10:55:00,156.82,156.93,156.75,156.76,22151.0,152.7304,152.8375,152.6622,152.6719,22151.0
2022-09-07 11:00:00,156.77,157.12,156.52,157.08,35173.0,152.6817,153.0225,152.4382,152.9836,35173.0
2022-09-07 11:05:00,157.06,157.36,157.01,157.26,30460.0,152.9641,153.2563,152.9154,153.1589,30460.0
2022-09-07 11:10:00,157.31,157.75,157.3,157.66,40503.0,153.2076,153.6361,153.1978,153.5484,40503.0
2022-09-07 11:15:00,157.67,157.71,157.43,157.52,25757.0,153.5582,153.5971,153.3244,153.4121,25757.0
2022-09-07 11:20:00,157.54,157.63,157.47,157.56,19584.0,153.4316,153.5192,153.3634,153.4511,19584.0
2022-09-07 11:25:00,157.55,157.64,157.35,157.39,23007.0,153.4413,153.529,153.2465,153.2855,23007.0
2022-09-07 11:30:00,157.4,157.63,157.22,157.29,57938.0,153.2952,153.5192,153.1199,153.1881,57938.0
2022-09-07 11:35:00,157.29,157.47,157.26,157.41,17272.0,153.1881,153.3634,153.1589,153.305,17272.0
2022-09-07 11:40:00,157.37,157.49,157.13,157.19,22393.0,153.266,153.3829,153.0323,153.0907,22393.0
2022-09-07 11:45:00,157.22,157.64,157.2,157.62,33972.0,153.1199,153.529,153.1004,153.5095,33972.0
2022-09-07 11:50:00,157.61,157.86,157.61,157.81,33245.0,153.4998,153.7432,153.4998,153.6945,33245.0
2022-09-07 11:55:00,157.86,157.95,157.69,157.72,35415.0,153.7432,153.8309,153.5777,153.6069,35415.0
2022-09-07 12:00:00,157.72,157.9,157.67,157.67,20658.0,153.6069,153.7822,153.5582,153.5582,20658.0
2022-09-07 12:05:00,157.71,157.85,157.55,157.84,36186.0,153.5971,153.7335,153.4413,153.7238,36186.0
2022-09-07 12:10:00,157.82,157.85,157.62,157.64,19308.0,153.7043,153.7335,153.5095,153.529,19308.0
2022-09-07 12:15:00,157.64,157.69,157.43,157.46,42504.0,153.529,153.5777,153.3244,153.3537,42504.0
2022-09-07 12:20:00,157.48,157.52,157.23,157.33,34583.0,153.3731,153.4121,153.1297,153.2271,34583.0
2022-09-07 12:25:00,157.33,157.51,157.29,157.42,22177.0,153.2271,153.4024,153.1881,153.3147,22177.0
2022-09-07 12:30:00,157.42,157.52,157.25,157.5,18827.0,153.3147,153.4121,153.1491,153.3926,18827.0
2022-09-07 12:35:00,157.51,157.73,157.32,157.72,42506.0,153.4024,153.6166,153.2173,153.6069,42506.0
2022-09-07 12:40:00,157.72,158.17,157.66,158.06,70897.0,153.6069,154.0451,153.5484,153.938,70897.0
2022-09-07 12:45:00,158.09,158.25,158.04,158.14,50869.0,153.9672,154.1231,153.9185,154.0159,50869.0
2022-09-07 12:50:00,158.16,158.2,157.97,158.03,27567.0,154.0354,154.0744,153.8504,153.9088,27567.0
2022-09-07 12:55:00,157.91,158.01,157.8,157.95,19872.0,153.7919,153.8893,153.6848,153.8309,19872.0
2022-09-07 13:00:00,157.96,158.27,157.9,158.23,48570.0,153.8406,154.1425,153.7822,154.1036,48570.0
2022-09-07 13:05:00,158.22,158.27,158.12,158.21,33214.0,154.0938,154.1425,153.9965,154.0841,33214.0
2022-09-07 13:10:00,158.2,158.21,158.02,158.1,28935.0,154.0744,154.0841,153.8991,153.977,28935.0
2022-09-07 13:15:00,158.12,158.16,157.93,157.97,28844.0,153.9965,154.0354,153.8114,153.8504,28844.0
2022-09-07 13:20:00,157.98,158.23,157.97,158.06,20369.0,153.8601,154.1036,153.8504,153.938,20369.0
2022-09-07 13:25:00,158.06,158.06,157.89,157.93,18063.0,153.938,153.938,153.7724,153.8114,18063.0
2022-09-07 13:30:00,157.96,158.31,157.95,158.28,26660.0,153.8406,154.1815,153.8309,154.1523,26660.0
2022-09-07 13:35:00,158.27,158.51,158.26,158.47,59188.0,154.1425,154.3763,154.1328,154.3373,59188.0
2022-09-07 13:40:00,158.46,158.69,158.44,158.65,39028.0,154.3276,154.5516,154.3081,154.5126,39028.0
2022-09-07 13:45:00,158.63,158.73,158.48,158.65,57132.0,154.4931,154.5905,154.3471,154.5126,57132.0
2022-09-07 13:50:00,158.66,158.79,158.59,158.78,54106.0,154.5224,154.649,154.4542,154.6392,54106.0
2022-09-07 13:55:00,158.78,158.79,158.63,158.7,39976.0,154.6392,154.649,154.4931,154.5613,39976.0
2022-09-07 14:00:00,158.7,159.3,158.65,159.29,69505.0,154.5613,155.1457,154.5126,155.1359,69505.0
2022-09-07 14:05:00,159.3,159.32,159.03,159.05,30472.0,155.1457,155.1652,154.8827,154.9022,30472.0
2022-09-07 14:10:00,159.06,159.13,159.02,159.05,22383.0,154.9119,154.9801,154.873,154.9022,22383.0
2022-09-07 14:15:00,159.05,159.14,158.73,158.73,51599.0,154.9022,154.9898,154.5905,154.5905,51599.0
2022-09-07 14:20:00,158.76,158.89,158.72,158.88,21623.0,154.6198,154.7464,154.5808,154.7366,21623.0
2022-09-07 14:25:00,158.92,159.26,158.87,159.26,95970.0,154.7756,155.1067,154.7269,155.1067,95970.0
2022-09-07 14:30:00,159.27,159.45,159.2,159.45,61919.0,155.1165,155.2918,155.0483,155.2918,61919.0
2022-09-07 14:35:00,159.43,159.58,159.38,159.54,24396.0,155.2723,155.4184,155.2236,155.3794,24396.0
2022-09-07 14:40:00,159.53,159.66,159.48,159.55,38064.0,155.3697,155.4963,155.321,155.3892,38064.0
2022-09-07 14:45:00,159.53,159.72,159.51,159.71,33066.0,155.3697,155.5547,155.3502,155.545,33066.0
2022-09-07 14:50:00,159.7,159.8,159.56,159.73,56274.0,155.5352,155.6326,155.3989,155.5645,56274.0
2022-09-07 14:55:00,159.72,159.79,159.65,159.71,28860.0,155.5547,155.6229,155.4865,155.545,28860.0
2022-09-07 15:00:00,159.71,159.82,159.61,159.79,44649.0,155.545,155.6521,155.4476,155.6229,44649.0
2022-09-07 15:05:00,159.8,160.03,159.7,160.02,42471.0,155.6326,155.8566,155.5352,155.8469,42471.0
2022-09-07 15:10:00,160.03,160.03,159.87,160.0,35122.0,155.8566,155.8566,155.7008,155.8274,35122.0
2022-09-07 15:15:00,160.03,160.15,159.75,159.8,51269.0,155.8566,155.9735,155.5839,155.6326,51269.0
2022-09-07 15:20:00,159.78,159.88,159.65,159.82,47406.0,155.6132,155.7106,155.4865,155.6521,47406.0
2022-09-07 15:25:00,159.81,160.02,159.8,159.98,66178.0,155.6424,155.8469,155.6326,155.8079,66178.0
2022-09-07 15:30:00,160.01,160.02,159.8,159.89,196739.0,155.8372,155.8469,155.6326,155.7203,196739.0
2022-09-07 15:35:00,159.91,159.93,159.73,159.81,149100.0,155.7398,155.7592,155.5645,155.6424,149100.0
2022-09-07 15:40:00,159.8,159.84,159.55,159.76,256695.0,155.6326,155.6716,155.3892,155.5937,256695.0
2022-09-07 15:45:00,159.75,160.03,159.71,159.94,194093.0,155.5839,155.8566,155.545,155.769,194093.0
2022-09-07 15:50:00,159.95,160.04,159.69,159.99,361384.0,155.7787,155.8664,155.5255,155.8177,361384.0
2022-09-07 15:55:00,159.98,159.99,159.78,159.95,487421.0,155.8079,155.8177,155.6132,155.7787,487421.0
2022-09-08 09:30:00,158.29,158.52,157.9,158.06,68525.0,154.162,154.386,153.7822,153.938,68525.0
2022-09-08 09:35:00,158.03,158.37,157.79,158.27,87467.0,153.9088,154.2399,153.6751,154.1425,87467.0
2022-09-08 09:40:00,158.22,159.66,157.95,159.53,137994.0,154.0938,155.4963,153.8309,155.3697,137994.0
2022-09-08 09:45:00,159.56,159.7,159.13,159.48,94439.0,155.3989,155.5352,154.9801,155.321,94439.0
2022-09-08 09:50:00,159.49,159.98,159.28,159.89,108270.0,155.3307,155.8079,155.1262,155.7203,108270.0
2022-09-08 09:55:00,159.9,160.17,159.64,159.77,62738.0,155.73,155.993,155.4768,155.6034,62738.0
2022-09-08 10:00:00,159.8,159.92,158.85,158.97,61420.0,155.6326,155.7495,154.7074,154.8243,61420.0
2022-09-08 10:05:00,158.94,159.52,158.93,159.42,41637.0,154.7951,155.3599,154.7853,155.2625,41637.0
2022-09-08 10:10:00,159.44,159.62,159.08,159.22,60345.0,155.282,155.4573,154.9314,155.0678,60345.0
2022-09-08 10:15:00,159.15,160.1,159.08,160.07,51313.0,154.9996,155.9248,154.9314,155.8956,51313.0
2022-09-08 10:20:00,160.06,160.24,159.6,159.65,169834.0,155.8859,156.0612,155.4379,155.4865,169834.0
2022-09-08 10:25:00,159.63,159.94,159.54,159.85,41896.0,155.4671,155.769,155.3794,155.6813,41896.0
2022-09-08 10:30:00,159.84,160.21,159.64,160.13,66067.0,155.6716,156.0319,155.4768,155.954,66067.0
2022-09-08 10:35:00,160.15,160.53,159.96,160.44,86661.0,155.9735,156.3436,155.7885,156.2559,86661.0
2022-09-08 10:40:00,160.44,160.65,160.31,160.54,24430.0,156.2559,156.4605,156.1293,156.3533,24430.0
2022-09-08 10:45:00,160.64,160.83,160.5,160.69,44852.0,156.4507,156.6358,156.3144,156.4994,44852.0
2022-09-08 10:50:00,160.68,160.78,160.43,160.76,25725.0,156.4897,156.5871,156.2462,156.5676,25725.0
2022-09-08 10:55:00,160.72,160.94,160.63,160.91,54958.0,156.5286,156.7429,156.441,156.7137,54958.0
2022-09-08 11:00:00,160.91,161.15,160.91,161.01,60180.0,156.7137,156.9474,156.7137,156.8111,60180.0
2022-09-08 11:05:00,161.03,161.2,160.93,161.01,15487.0,156.8306,156.9961,156.7332,156.8111,15487.0
2022-09-08 11:10:00,161.01,161.05,160.85,161.01,13696.0,156.8111,156.85,156.6553,156.8111,13696.0
2022-09-08 11:15:00,161.0,161.1,160.85,161.02,21547.0,156.8013,156.8987,156.6553,156.8208,21547.0
2022-09-08 11:20:00,161.04,161.14,161.01,161.07,17352.0,156.8403,156.9377,156.8111,156.8695,17352.0
2022-09-08 11:25:00,161.11,161.12,160.93,160.96,20089.0,156.9085,156.9182,156.7332,156.7624,20089.0
2022-09-08 11:30:00,160.97,161.04,160.88,160.99,17466.0,156.7721,156.8403,156.6845,156.7916,17466.0
2022-09-08 11:35:00,160.95,161.12,160.64,160.65,32292.0,156.7526,156.9182,156.4507,156.4605,32292.0
2022-09-08 11:40:00,160.63,160.68,160.41,160.61,64640.0,156.441,156.4897,156.2267,156.4215,64640.0
2022-09-08 11:45:00,160.6,160.74,160.48,160.53,8232.0,156.4118,156.5481,156.2949,156.3436,8232.0
2022-09-08 11:50:00,160.5,160.64,160.42,160.6,30847.0,156.3144,156.4507,156.2365,156.4118,30847.0
2022-09-08 11:55:00,160.64,160.68,160.46,160.5,18659.0,156.4507,156.4897,156.2754,156.3144,18659.0
2022-09-08 12:00:00,160.52,160.6,159.56,159.6,39700.0,156.3339,156.4118,155.3989,155.4379,39700.0
2022-09-08 12:05:00,159.55,159.61,158.91,159.22,55191.0,155.3892,155.4476,154.7658,155.0678,55191.0
2022-09-08 12:10:00,159.16,159.16,158.73,159.02,64524.0,155.0093,155.0093,154.5905,154.873,64524.0
2022-09-08 12:15:00,159.01,159.14,158.78,159.0,24776.0,154.8632,154.9898,154.6392,154.8535,24776.0
2022-09-08 12:20:00,158.97,159.03,158.5,158.79,36185.0,154.8243,154.8827,154.3665,154.649,36185.0
2022-09-08 12:25:00,158.82,159.09,158.69,159.05,14610.0,154.6782,154.9412,154.5516,154.9022,14610.0
2022-09-08 12:30:00,159.0,159.44,158.96,159.28,20722.0,154.8535,155.282,154.8145,155.1262,20722.0
2022-09-08 12:35:00,159.29,159.56,159.29,159.46,15622.0,155.1359,155.3989,155.1359,155.3015,15622.0
2022-09-08 12:40:00,159.47,160.03,159.36,160.0,28078.0,155.3112,155.8566,155.2041,155.8274,28078.0
2022-09-08 12:45:00,159.99,159.99,159.77,159.84,13717.0,155.8177,155.8177,155.6034,155.6716,13717.0
2022-09-08 12:50:00,159.79,160.09,159.79,159.95,23184.0,155.6229,155.9151,155.6229,155.7787,23184.0
2022-09-08 12:55:00,159.93,160.08,159.9,159.91,25278.0,155.7592,155.9053,155.73,155.7398,25278.0
2022-09-08 13:00:00,159.93,160.04,159.55,159.72,30342.0,155.7592,155.8664,155.3892,155.5547,30342.0
2022-09-08 13:05:00,159.72,159.88,159.59,159.82,12129.0,155.5547,155.7106,155.4281,155.6521,12129.0
2022-09-08 13:10:00,159.83,160.54,159.83,160.54,40083.0,155.6619,156.3533,155.6619,156.3533,40083.0
2022-09-08 13:15:00,160.57,160.58,160.36,160.45,17612.0,156.3826,156.3923,156.178,156.2657,17612.0
2022-09-08 13:20:00,160.45,160.52,160.38,160.46,9575.0,156.2657,156.3339,156.1975,156.2754,9575.0
2022-09-08 13:25:00,160.49,160.65,160.25,160.45,35268.0,156.3046,156.4605,156.0709,156.2657,35268.0
2022-09-08 13:30:00,160.48,160.53,160.28,160.45,12356.0,156.2949,156.3436,156.1001,156.2657,12356.0
2022-09-08 13:35:00,160.45,160.83,160.45,160.64,44527.0,156.2657,156.6358,156.2657,156.4507,44527.0
2022-09-08 13:40:00,160.65,160.75,160.59,160.7,9903.0,156.4605,156.5579,156.402,156.5092,9903.0
2022-09-08 13:45:00,160.67,160.74,160.52,160.73,18925.0,156.4799,156.5481,156.3339,156.5384,18925.0
2022-09-08 13:50:00,160.72,160.77,160.52,160.57,20104.0,156.5286,156.5773,156.3339,156.3826,20104.0
2022-09-08 13:55:00,160.58,160.59,160.08,160.48,77542.0,156.3923,156.402,155.9053,156.2949,77542.0
2022-09-08 14:00:00,160.49,160.62,160.38,160.61,22356.0,156.3046,156.4313,156.1975,156.4215,22356.0
2022-09-08 14:05:00,160.65,160.77,160.5,160.57,15972.0,156.4605,156.5773,156.3144,156.3826,15972.0
2022-09-08 14:10:00,160.57,160.68,160.49,160.49,17326.0,156.3826,156.4897,156.3046,156.3046,17326.0
2022-09-08 14:15:00,160.46,160.69,160.33,160.65,23929.0,156.2754,156.4994,156.1488,156.4605,23929.0
2022-09-08 14:20:00,160.61,160.7,160.53,160.62,10750.0,156.4215,156.5092,156.3436,156.4313,10750.0
2022-09-08 14:25:00,160.65,160.73,160.54,160.64,27031.0,156.4605,156.5384,156.3533,156.4507,27031.0
2022-09-08 14:30:00,160.66,160.96,160.65,160.92,24987.0,156.4702,156.7624,156.4605,156.7234,24987.0
2022-09-08 14:35:00,160.93,161.04,160.82,160.98,26373.0,156.7332,156.8403,156.626,156.7819,26373.0
2022-09-08 14:40:00,161.0,161.03,160.39,160.71,121814.0,156.8013,156.8306,156.2073,156.5189,121814.0
2022-09-08 14:45:00,160.68,160.74,160.36,160.54,42682.0,156.4897,156.5481,156.178,156.3533,42682.0
2022-09-08 14:50:00,160.52,160.8,160.37,160.8,16929.0,156.3339,156.6066,156.1878,156.6066,16929.0
2022-09-08 14:55:00,160.75,160.75,160.56,160.64,23921.0,156.5579,156.5579,156.3728,156.4507,23921.0
2022-09-08 15:00:00,160.65,160.8,160.27,160.47,48570.0,156.4605,156.6066,156.0904,156.2852,48570.0
2022-09-08 15:05:00,160.47,160.65,160.43,160.57,37240.0,156.2852,156.4605,156.2462,156.3826,37240.0
2022-09-08 15:10:00,160.54,160.78,160.45,160.76,44319.0,156.3533,156.5871,156.2657,156.5676,44319.0
2022-09-08 15:15:00,160.78,160.91,160.73,160.9,32125.0,156.5871,156.7137,156.5384,156.704,32125.0
2022-09-08 15:20:00,160.91,161.07,160.83,161.02,39337.0,156.7137,156.8695,156.6358,156.8208,39337.0
2022-09-08 15:25:00,161.01,161.05,160.87,160.95,25557.0,156.8111,156.85,156.6747,156.7526,25557.0
2022-09-08 15:30:00,160.93,161.15,160.87,160.91,51664.0,156.7332,156.9474,156.6747,156.7137,51664.0
2022-09-08 15:35:00,160.91,160.97,160.76,160.92,41483.0,156.7137,156.7721,156.5676,156.7234,41483.0
2022-09-08 15:40:00,160.93,160.96,160.56,160.62,51020.0,156.7332,156.7624,156.3728,156.4313,51020.0
2022-09-08 15:45:00,160.6,160.9,160.58,160.69,123861.0,156.4118,156.704,156.3923,156.4994,123861.0
2022-09-08 15:50:00,160.68,161.25,160.67,161.22,119787.0,156.4897,157.0448,156.4799,157.0156,119787.0
2022-09-08 15:55:00,161.22,161.54,161.13,161.44,219431.0,157.0156,157.3273,156.928,157.2299,219431.0
2022-09-09 09:30:00,162.19,163.15,162.19,163.11,55100.0,157.9603,158.8953,157.9603,158.8563,55100.0
2022-09-09 09:35:00,163.11,163.39,162.77,163.1,123234.0,158.8563,159.129,158.5252,158.8466,123234.0
2022-09-09 09:40:00,163.12,163.24,162.75,162.78,90369.0,158.8661,158.9829,158.5057,158.5349,90369.0
2022-09-09 09:45:00,162.77,163.43,162.51,163.23,98930.0,158.5252,159.168,158.272,158.9732,98930.0
2022-09-09 09:50:00,163.25,163.36,162.96,163.04,77900.0,158.9927,159.0998,158.7102,158.7881,77900.0
2022-09-09 09:55:00,163.12,163.39,162.8,163.37,34663.0,158.8661,159.129,158.5544,159.1095,34663.0
2022-09-09 10:00:00,163.39,163.66,163.34,163.56,110440.0,159.129,159.392,159.0803,159.2946,110440.0
2022-09-09 10:05:00,163.57,163.75,163.46,163.72,62666.0,159.3043,159.4796,159.1972,159.4504,62666.0
2022-09-09 10:10:00,163.73,163.76,163.36,163.56,35235.0,159.4601,159.4894,159.0998,159.2946,35235.0
2022-09-09 10:15:00,163.55,163.88,163.4,163.51,23218.0,159.2848,159.6062,159.1388,159.2459,23218.0
2022-09-09 10:20:00,163.53,163.66,163.28,163.29,21642.0,159.2654,159.392,159.0219,159.0316,21642.0
2022-09-09 10:25:00,163.28,163.73,163.13,163.66,73866.0,159.0219,159.4601,158.8758,159.392,73866.0
2022-09-09 10:30:00,163.68,163.8,163.56,163.77,14636.0,159.4115,159.5283,159.2946,159.4991,14636.0
2022-09-09 10:35:00,163.76,164.05,163.67,163.97,48227.0,159.4894,159.7718,159.4017,159.6939,48227.0
2022-09-09 10:40:00,163.98,164.26,163.94,164.14,30180.0,159.7036,159.9763,159.6647,159.8595,30180.0
2022-09-09 10:45:00,164.13,164.2,163.87,164.05,21721.0,159.8497,159.9179,159.5965,159.7718,21721.0
2022-09-09 10:50:00,164.06,164.1,163.84,163.92,59986.0,159.7815,159.8205,159.5673,159.6452,59986.0
2022-09-09 10:55:00,163.92,163.92,163.7,163.88,19832.0,159.6452,159.6452,159.4309,159.6062,19832.0
2022-09-09 11:00:00,163.93,164.03,163.63,163.73,16274.0,159.6549,159.7523,159.3628,159.4601,16274.0
2022-09-09 11:05:00,163.75,163.81,163.55,163.56,15457.0,159.4796,159.5381,159.2848,159.2946,15457.0
2022-09-09 11:10:00,163.53,163.62,163.38,163.61,23957.0,159.2654,159.353,159.1193,159.3433,23957.0
2022-09-09 11:15:00,163.62,163.73,163.4,163.43,29617.0,159.353,159.4601,159.1388,159.168,29617.0
2022-09-09 11:20:00,163.42,163.59,163.29,163.56,31317.0,159.1582,159.3238,159.0316,159.2946,31317.0
2022-09-09 11:25:00,163.58,163.8,163.57,163.74,10461.0,159.3141,159.5283,159.3043,159.4699,10461.0
2022-09-09 11:30:00,163.74,163.86,163.55,163.64,21134.0,159.4699,159.5868,159.2848,159.3725,21134.0
2022-09-09 11:35:00,163.65,163.89,163.63,163.89,18044.0,159.3822,159.616,159.3628,159.616,18044.0
2022-09-09 11:40:00,163.91,163.93,163.65,163.71,23369.0,159.6355,159.6549,159.3822,159.4407,23369.0
2022-09-09 11:45:00,163.69,163.8,163.63,163.66,20131.0,159.4212,159.5283,159.3628,159.392,20131.0
2022-09-09 11:50:00,163.71,163.71,163.52,163.64,43125.0,159.4407,159.4407,159.2556,159.3725,43125.0
2022-09-09 11:55:00,163.66,163.77,163.54,163.77,17400.0,159.392,159.4991,159.2751,159.4991,17400.0
2022-09-09 12:00:00,163.76,163.77,163.35,163.39,30322.0,159.4894,159.4991,159.0901,159.129,30322.0
2022-09-09 12:05:00,163.4,163.51,163.29,163.51,12916.0,159.1388,159.2459,159.0316,159.2459,12916.0
2022-09-09 12:10:00,163.51,163.69,163.48,163.61,12977.0,159.2459,159.4212,159.2167,159.3433,12977.0
2022-09-09 12:15:00,163.56,163.56,163.29,163.48,22166.0,159.2946,159.2946,159.0316,159.2167,22166.0
2022-09-09 12:20:00,163.47,163.47,163.12,163.17,17090.0,159.2069,159.2069,158.8661,158.9148,17090.0
2022-09-09 12:25:00,163.22,163.46,163.16,163.4,13160.0,158.9634,159.1972,158.905,159.1388,13160.0
2022-09-09 12:30:00,163.38,163.63,163.3,163.59,11825.0,159.1193,159.3628,159.0414,159.3238,11825.0
2022-09-09 12:35:00,163.57,163.7,163.54,163.64,19652.0,159.3043,159.4309,159.2751,159.3725,19652.0
2022-09-09 12:40:00,163.64,163.78,163.64,163.71,29981.0,159.3725,159.5088,159.3725,159.4407,29981.0
2022-09-09 12:45:00,163.71,163.89,163.62,163.86,18291.0,159.4407,159.616,159.353,159.5868,18291.0
2022-09-09 12:50:00,163.87,163.97,163.8,163.95,48349.0,159.5965,159.6939,159.5283,159.6744,48349.0
2022-09-09 12:55:00,163.98,164.0,163.87,163.98,43053.0,159.7036,159.7231,159.5965,159.7036,43053.0
2022-09-09 13:00:00,164.0,164.01,163.77,163.91,33621.0,159.7231,159.7328,159.4991,159.6355,33621.0
2022-09-09 13:05:00,163.91,164.15,163.91,164.12,28512.0,159.6355,159.8692,159.6355,159.84,28512.0
2022-09-09 13:10:00,164.12,164.31,164.1,164.3,41144.0,159.84,160.025,159.8205,160.0153,41144.0
2022-09-09 13:15:00,164.33,164.45,164.31,164.37,15559.0,160.0445,160.1614,160.025,160.0835,15559.0
2022-09-09 13:20:00,164.38,164.42,164.28,164.34,24865.0,160.0932,160.1322,159.9958,160.0542,24865.0
2022-09-09 13:25:00,164.35,164.44,164.3,164.31,18922.0,160.064,160.1516,160.0153,160.025,18922.0
2022-09-09 13:30:00,164.31,164.46,164.31,164.41,20309.0,160.025,160.1711,160.025,160.1224,20309.0
2022-09-09 13:35:00,164.41,164.51,164.38,164.5,31810.0,160.1224,160.2198,160.0932,160.2101,31810.0
2022-09-09 13:40:00,164.49,164.49,164.29,164.31,27263.0,160.2003,160.2003,160.0055,160.025,27263.0
2022-09-09 13:45:00,164.3,164.37,164.24,164.36,21850.0,160.0153,160.0835,159.9568,160.0737,21850.0
2022-09-09 13:50:00,164.36,164.39,164.23,164.36,23594.0,160.0737,160.1029,159.9471,160.0737,23594.0
2022-09-09 13:55:00,164.36,164.42,164.31,164.4,28650.0,160.0737,160.1322,160.025,160.1127,28650.0
2022-09-09 14:00:00,164.39,164.39,164.11,164.2,35072.0,160.1029,160.1029,159.8302,159.9179,35072.0
2022-09-09 14:05:00,164.19,164.33,164.1,164.24,24664.0,159.9082,160.0445,159.8205,159.9568,24664.0
2022-09-09 14:10:00,164.26,164.4,164.16,164.37,43416.0,159.9763,160.1127,159.8789,160.0835,43416.0
2022-09-09 14:15:00,164.37,164.49,164.34,164.41,58256.0,160.0835,160.2003,160.0542,160.1224,58256.0
2022-09-09 14:20:00,164.39,164.46,164.38,164.45,37945.0,160.1029,160.1711,160.0932,160.1614,37945.0
2022-09-09 14:25:00,164.44,164.5,164.36,164.5,44068.0,160.1516,160.2101,160.0737,160.2101,44068.0
2022-09-09 14:30:00,164.5,164.51,164.23,164.28,28646.0,160.2101,160.2198,159.9471,159.9958,28646.0
2022-09-09 14:35:00,164.28,164.38,164.21,164.34,35588.0,159.9958,160.0932,159.9276,160.0542,35588.0
2022-09-09 14:40:00,164.34,164.4,164.15,164.2,35926.0,160.0542,160.1127,159.8692,159.9179,35926.0
2022-09-09 14:45:00,164.21,164.24,164.07,164.1,41266.0,159.9276,159.9568,159.7913,159.8205,41266.0
2022-09-09 14:50:00,164.09,164.17,164.03,164.12,35085.0,159.8108,159.8887,159.7523,159.84,35085.0
2022-09-09 14:55:00,164.13,164.35,164.12,164.33,34920.0,159.8497,160.064,159.84,160.0445,34920.0
2022-09-09 15:00:00,164.34,164.51,164.3,164.5,43417.0,160.0542,160.2198,160.0153,160.2101,43417.0
2022-09-09 15:05:00,164.49,164.51,164.31,164.36,37881.0,160.2003,160.2198,160.025,160.0737,37881.0
2022-09-09 15:10:00,164.36,164.48,164.32,164.45,51637.0,160.0737,160.1906,160.0348,160.1614,51637.0
2022-09-09 15:15:00,164.45,164.47,164.38,164.46,45884.0,160.1614,160.1809,160.0932,160.1711,45884.0
2022-09-09 15:20:00,164.47,164.55,164.33,164.48,92178.0,160.1809,160.2588,160.0445,160.1906,92178.0
2022-09-09 15:25:00,164.49,164.54,164.39,164.49,61164.0,160.2003,160.249,160.1029,160.2003,61164.0
2022-09-09 15:30:00,164.5,164.61,164.43,164.56,119429.0,160.2101,160.3172,160.1419,160.2685,119429.0
2022-09-09 15:35:00,164.56,164.57,164.43,164.5,66408.0,160.2685,160.2782,160.1419,160.2101,66408.0
2022-09-09 15:40:00,164.49,164.75,164.46,164.71,118366.0,160.2003,160.4535,160.1711,160.4146,118366.0
2022-09-09 15:45:00,164.69,164.71,164.57,164.65,113199.0,160.3951,160.4146,160.2782,160.3562,113199.0
2022-09-09 15:50:00,164.64,164.69,164.46,164.6,208693.0,160.3464,160.3951,160.1711,160.3075,208693.0
2022-09-09 15:55:00,164.6,164.62,164.44,164.44,265738.0,160.3075,160.3269,160.1516,160.1516,265738.0
2022-09-12 09:30:00,165.39,166.44,165.39,166.39,99113.0,161.0769,162.0995,161.0769,162.0508,99113.0
2022-09-12 09:35:00,166.38,166.38,165.7,165.96,107530.0,162.041,162.041,161.3788,161.632,107530.0
2022-09-12 09:40:00,165.98,166.49,165.98,166.35,89720.0,161.6515,162.1482,161.6515,162.0118,89720.0
2022-09-12 09:45:00,166.36,166.63,166.3,166.44,63532.0,162.0216,162.2845,161.9631,162.0995,63532.0
2022-09-12 09:50:00,166.45,166.79,166.37,166.75,46704.0,162.1092,162.4403,162.0313,162.4014,46704.0
2022-09-12 09:55:00,166.77,166.97,166.77,166.92,54650.0,162.4209,162.6157,162.4209,162.567,54650.0
2022-09-12 10:00:00,166.92,167.02,166.77,166.88,105136.0,162.567,162.6644,162.4209,162.528,105136.0
2022-09-12 10:05:00,166.91,167.04,166.7,166.81,34828.0,162.5572,162.6838,162.3527,162.4598,34828.0
2022-09-12 10:10:00,166.8,166.86,166.62,166.71,50867.0,162.4501,162.5085,162.2748,162.3624,50867.0
2022-09-12 10:15:00,166.69,167.13,166.68,167.06,28597.0,162.343,162.7715,162.3332,162.7033,28597.0
2022-09-12 10:20:00,167.07,167.15,166.87,167.01,74560.0,162.713,162.791,162.5183,162.6546,74560.0
2022-09-12 10:25:00,167.05,167.16,166.93,167.04,43158.0,162.6936,162.8007,162.5767,162.6838,43158.0
2022-09-12 10:30:00,167.06,167.19,166.97,166.99,33406.0,162.7033,162.8299,162.6157,162.6351,33406.0
2022-09-12 10:35:00,166.98,167.09,166.69,166.83,50075.0,162.6254,162.7325,162.343,162.4793,50075.0
2022-09-12 10:40:00,166.83,166.86,166.47,166.65,39428.0,162.4793,162.5085,162.1287,162.304,39428.0
2022-09-12 10:45:00,166.66,166.92,166.66,166.89,29968.0,162.3137,162.567,162.3137,162.5377,29968.0
2022-09-12 10:50:00,166.89,166.92,166.45,166.47,29237.0,162.5377,162.567,162.1092,162.1287,29237.0
2022-09-12 10:55:00,166.5,166.6,166.22,166.31,47609.0,162.1579,162.2553,161.8852,161.9729,47609.0
2022-09-12 11:00:00,166.32,166.34,165.91,166.05,46870.0,161.9826,162.0021,161.5833,161.7196,46870.0
2022-09-12 11:05:00,166.08,166.17,166.02,166.09,14350.0,161.7489,161.8365,161.6904,161.7586,14350.0
2022-09-12 11:10:00,166.07,166.28,165.98,166.28,36478.0,161.7391,161.9436,161.6515,161.9436,36478.0
2022-09-12 11:15:00,166.28,166.29,166.05,166.26,50317.0,161.9436,161.9534,161.7196,161.9242,50317.0
2022-09-12 11:20:00,166.28,166.53,166.25,166.51,40717.0,161.9436,162.1871,161.9144,162.1677,40717.0
2022-09-12 11:25:00,166.51,166.71,166.48,166.71,30667.0,162.1677,162.3624,162.1384,162.3624,30667.0
2022-09-12 11:30:00,166.71,166.76,166.47,166.67,48220.0,162.3624,162.4111,162.1287,162.3235,48220.0
2022-09-12 11:35:00,166.65,166.65,166.25,166.43,21922.0,162.304,162.304,161.9144,162.0897,21922.0
2022-09-12 11:40:00,166.44,166.55,166.27,166.34,30135.0,162.0995,162.2066,161.9339,162.0021,30135.0
2022-09-12 11:45:00,166.34,166.4,166.13,166.21,23967.0,162.0021,162.0605,161.7976,161.8755,23967.0
2022-09-12 11:50:00,166.21,166.27,165.95,165.99,43127.0,161.8755,161.9339,161.6223,161.6612,43127.0
2022-09-12 11:55:00,165.97,166.0,165.5,165.8,49951.0,161.6417,161.671,161.184,161.4762,49951.0
2022-09-12 12:00:00,165.82,165.9,165.73,165.78,30916.0,161.4956,161.5736,161.408,161.4567,30916.0
2022-09-12 12:05:00,165.8,165.97,165.57,165.59,60085.0,161.4762,161.6417,161.2522,161.2716,60085.0
2022-09-12 12:10:00,165.55,165.82,165.39,165.76,48243.0,161.2327,161.4956,161.0769,161.4372,48243.0
2022-09-12 12:15:00,165.81,165.85,165.57,165.64,29813.0,161.4859,161.5249,161.2522,161.3203,29813.0
2022-09-12 12:20:00,165.63,165.9,165.54,165.85,57784.0,161.3106,161.5736,161.2229,161.5249,57784.0
2022-09-12 12:25:00,165.83,165.96,165.74,165.96,13890.0,161.5054,161.632,161.4177,161.632,13890.0
2022-09-12 12:30:00,165.96,166.08,165.88,165.99,18055.0,161.632,161.7489,161.5541,161.6612,18055.0
2022-09-12 12:35:00,165.98,166.12,165.74,166.08,53625.0,161.6515,161.7878,161.4177,161.7489,53625.0
2022-09-12 12:40:00,166.08,166.16,166.06,166.14,19407.0,161.7489,161.8268,161.7294,161.8073,19407.0
2022-09-12 12:45:00,166.16,166.16,165.81,165.96,100023.0,161.8268,161.8268,161.4859,161.632,100023.0
2022-09-12 12:50:00,165.98,166.13,165.97,166.12,18468.0,161.6515,161.7976,161.6417,161.7878,18468.0
2022-09-12 12:55:00,166.13,166.19,166.1,166.18,14301.0,161.7976,161.856,161.7683,161.8463,14301.0
2022-09-12 13:00:00,166.19,166.19,165.81,166.01,92083.0,161.856,161.856,161.4859,161.6807,92083.0
2022-09-12 13:05:00,166.02,166.32,165.99,166.31,24769.0,161.6904,161.9826,161.6612,161.9729,24769.0
2022-09-12 13:10:00,166.3,166.32,166.23,166.26,18425.0,161.9631,161.9826,161.895,161.9242,18425.0
2022-09-12 13:15:00,166.28,166.37,166.21,166.26,15606.0,161.9436,162.0313,161.8755,161.9242,15606.0
2022-09-12 13:20:00,166.28,166.3,166.12,166.2,19670.0,161.9436,161.9631,161.7878,161.8657,19670.0
2022-09-12 13:25:00,166.21,166.42,166.11,166.4,23608.0,161.8755,162.08,161.7781,162.0605,23608.0
2022-09-12 13:30:00,166.4,166.45,166.26,166.44,19436.0,162.0605,162.1092,161.9242,162.0995,19436.0
2022-09-12 13:35:00,166.44,166.44,166.24,166.25,22709.0,162.0995,162.0995,161.9047,161.9144,22709.0
2022-09-12 13:40:00,166.24,166.3,166.12,166.14,22708.0,161.9047,161.9631,161.7878,161.8073,22708.0
2022-09-12 13:45:00,166.13,166.31,166.12,166.3,14548.0,161.7976,161.9729,161.7878,161.9631,14548.0
2022-09-12 13:50:00,166.29,166.47,166.29,166.44,13384.0,161.9534,162.1287,161.9534,162.0995,13384.0
2022-09-12 13:55:00,166.43,166.44,166.38,166.42,16948.0,162.0897,162.0995,162.041,162.08,16948.0
2022-09-12 14:00:00,166.4,166.45,166.29,166.31,24901.0,162.0605,162.1092,161.9534,161.9729,24901.0
2022-09-12 14:05:00,166.29,166.34,166.21,166.23,24942.0,161.9534,162.0021,161.8755,161.895,24942.0
2022-09-12 14:10:00,166.23,166.35,166.18,166.35,16119.0,161.895,162.0118,161.8463,162.0118,16119.0
2022-09-12 14:15:00,166.34,166.46,165.95,166.05,33790.0,162.0021,162.119,161.6223,161.7196,33790.0
2022-09-12 14:20:00,166.06,166.22,165.88,166.05,54524.0,161.7294,161.8852,161.5541,161.7196,54524.0
2022-09-12 14:25:00,166.07,166.15,165.86,165.91,53211.0,161.7391,161.817,161.5346,161.5833,53211.0
2022-09-12 14:30:00,165.9,165.97,165.69,165.75,47448.0,161.5736,161.6417,161.369,161.4275,47448.0
2022-09-12 14:35:00,165.78,166.02,165.77,166.02,18342.0,161.4567,161.6904,161.4469,161.6904,18342.0
2022-09-12 14:40:00,166.01,166.12,165.94,166.12,24049.0,161.6807,161.7878,161.6125,161.7878,24049.0
2022-09-12 14:45:00,166.11,166.3,166.07,166.3,15731.0,161.7781,161.9631,161.7391,161.9631,15731.0
2022-09-12 14:50:00,166.29,166.33,166.23,166.26,15239.0,161.9534,161.9923,161.895,161.9242,15239.0
2022-09-12 14:55:00,166.25,166.34,166.15,166.2,27566.0,161.9144,162.0021,161.817,161.8657,27566.0
2022-09-12 15:00:00,166.22,166.23,166.03,166.15,33634.0,161.8852,161.895,161.7002,161.817,33634.0
2022-09-12 15:05:00,166.15,166.44,166.13,166.41,37970.0,161.817,162.0995,161.7976,162.0703,37970.0
2022-09-12 15:10:00,166.39,166.56,166.37,166.54,50698.0,162.0508,162.2163,162.0313,162.1969,50698.0
2022-09-12 15:15:00,166.55,166.57,166.37,166.39,46625.0,162.2066,162.2261,162.0313,162.0508,46625.0
2022-09-12 15:20:00,166.4,166.57,166.38,166.41,20276.0,162.0605,162.2261,162.041,162.0703,20276.0
2022-09-12 15:25:00,166.41,166.46,166.31,166.36,30661.0,162.0703,162.119,161.9729,162.0216,30661.0
2022-09-12 15:30:00,166.35,166.44,166.23,166.27,55703.0,162.0118,162.0995,161.895,161.9339,55703.0
2022-09-12 15:35:00,166.26,166.35,166.19,166.29,42149.0,161.9242,162.0118,161.856,161.9534,42149.0
2022-09-12 15:40:00,166.29,166.47,166.19,166.46,65344.0,161.9534,162.1287,161.856,162.119,65344.0
2022-09-12 15:45:00,166.45,166.45,166.21,166.41,89212.0,162.1092,162.1092,161.8755,162.0703,89212.0
2022-09-12 15:50:00,166.4,166.44,166.27,166.36,150465.0,162.0605,162.0995,161.9339,162.0216,150465.0
2022-09-12 15:55:00,166.35,166.6,166.33,166.57,259672.0,162.0118,162.2553,161.9923,162.2261,259672.0
2022-09-13 09:30:00,161.29,162.08,161.07,161.6,159344.0,157.0838,157.8532,156.8695,157.3857,159344.0
2022-09-13 09:35:00,161.59,161.59,160.78,161.28,123619.0,157.376,157.376,156.5871,157.074,123619.0
2022-09-13 09:40:00,161.29,161.71,161.12,161.22,257432.0,157.0838,157.4928,156.9182,157.0156,257432.0
2022-09-13 09:45:00,161.2,161.49,161.06,161.42,137862.0,156.9961,157.2786,156.8598,157.2104,137862.0
2022-09-13 09:50:00,161.4,161.98,161.38,161.6,74515.0,157.1909,157.7558,157.1714,157.3857,74515.0
2022-09-13 09:55:00,161.59,161.61,161.01,161.03,78701.0,157.376,157.3954,156.8111,156.8306,78701.0
2022-09-13 10:00:00,161.03,161.16,160.64,160.75,136623.0,156.8306,156.9572,156.4507,156.5579,136623.0
2022-09-13 10:05:00,160.75,161.26,160.75,161.06,101804.0,156.5579,157.0546,156.5579,156.8598,101804.0
2022-09-13 10:10:00,161.05,161.26,160.86,161.09,45433.0,156.85,157.0546,156.665,156.889,45433.0
2022-09-13 10:15:00,161.07,161.51,160.94,161.51,84833.0,156.8695,157.298,156.7429,157.298,84833.0
2022-09-13 10:20:00,161.49,161.52,160.9,161.0,63497.0,157.2786,157.3078,156.704,156.8013,63497.0
2022-09-13 10:25:00,161.01,161.18,160.8,161.02,41528.0,156.8111,156.9766,156.6066,156.8208,41528.0
2022-09-13 10:30:00,161.01,161.16,160.71,160.79,69512.0,156.8111,156.9572,156.5189,156.5968,69512.0
2022-09-13 10:35:00,160.81,160.82,160.35,160.35,41114.0,156.6163,156.626,156.1683,156.1683,41114.0
2022-09-13 10:40:00,160.33,160.43,160.08,160.19,73369.0,156.1488,156.2462,155.9053,156.0125,73369.0
2022-09-13 10:45:00,160.16,160.17,159.91,159.91,39382.0,155.9832,155.993,155.7398,155.7398,39382.0
2022-09-13 10:50:00,159.9,160.11,159.78,160.03,44973.0,155.73,155.9346,155.6132,155.8566,44973.0
2022-09-13 10:55:00,160.02,160.29,160.02,160.08,51208.0,155.8469,156.1099,155.8469,155.9053,51208.0
2022-09-13 11:00:00,160.05,160.22,159.91,159.96,38460.0,155.8761,156.0417,155.7398,155.7885,38460.0
2022-09-13 11:05:00,159.95,160.08,159.7,159.91,42444.0,155.7787,155.9053,155.5352,155.7398,42444.0
2022-09-13 11:10:00,159.88,159.94,159.63,159.75,68499.0,155.7106,155.769,155.4671,155.5839,68499.0
2022-09-13 11:15:00,159.73,159.84,159.57,159.7,39230.0,155.5645,155.6716,155.4086,155.5352,39230.0
2022-09-13 11:20:00,159.63,159.82,159.58,159.65,85039.0,155.4671,155.6521,155.4184,155.4865,85039.0
2022-09-13 11:25:00,159.62,159.74,159.58,159.73,58450.0,155.4573,155.5742,155.4184,155.5645,58450.0
2022-09-13 11:30:00,159.73,159.96,159.68,159.91,75953.0,155.5645,155.7885,155.5158,155.7398,75953.0
2022-09-13 11:35:00,159.91,160.0,159.81,159.97,73625.0,155.7398,155.8274,155.6424,155.7982,73625.0
2022-09-13 11:40:00,159.98,159.98,159.53,159.74,31766.0,155.8079,155.8079,155.3697,155.5742,31766.0
2022-09-13 11:45:00,159.73,159.73,159.47,159.48,45100.0,155.5645,155.5645,155.3112,155.321,45100.0
2022-09-13 11:50:00,159.5,159.77,159.45,159.75,35098.0,155.3405,155.6034,155.2918,155.5839,35098.0
2022-09-13 11:55:00,159.73,159.81,159.63,159.72,41036.0,155.5645,155.6424,155.4671,155.5547,41036.0
2022-09-13 12:00:00,159.7,160.06,159.57,160.0,64693.0,155.5352,155.8859,155.4086,155.8274,64693.0
2022-09-13 12:05:00,160.0,160.16,159.89,160.14,16754.0,155.8274,155.9832,155.7203,155.9638,16754.0
2022-09-13 12:10:00,160.15,160.27,160.07,160.27,15249.0,155.9735,156.0904,155.8956,156.0904,15249.0
2022-09-13 12:15:00,160.27,160.39,160.2,160.25,86277.0,156.0904,156.2073,156.0222,156.0709,86277.0
2022-09-13 12:20:00,160.27,160.36,160.17,160.21,23039.0,156.0904,156.178,155.993,156.0319,23039.0
2022-09-13 12:25:00,160.22,160.22,159.94,159.97,22476.0,156.0417,156.0417,155.769,155.7982,22476.0
2022-09-13 12:30:00,159.98,160.04,159.78,160.04,58146.0,155.8079,155.8664,155.6132,155.8664,58146.0
2022-09-13 12:35:00,160.02,160.25,160.02,160.18,17980.0,155.8469,156.0709,155.8469,156.0027,17980.0
2022-09-13 12:40:00,160.2,160.28,160.14,160.21,28131.0,156.0222,156.1001,155.9638,156.0319,28131.0
2022-09-13 12:45:00,160.21,160.3,160.16,160.29,17057.0,156.0319,156.1196,155.9832,156.1099,17057.0
2022-09-13 12:50:00,160.3,160.43,160.26,160.35,17699.0,156.1196,156.2462,156.0806,156.1683,17699.0
2022-09-13 12:55:00,160.34,160.34,160.09,160.11,19443.0,156.1586,156.1586,155.9151,155.9346,19443.0
2022-09-13 13:00:00,160.09,160.31,159.87,160.07,58674.0,155.9151,156.1293,155.7008,155.8956,58674.0
2022-09-13 13:05:00,160.07,160.31,160.07,160.13,22903.0,155.8956,156.1293,155.8956,155.954,22903.0
2022-09-13 13:10:00,160.12,160.44,160.11,160.4,47078.0,155.9443,156.2559,155.9346,156.217,47078.0
2022-09-13 13:15:00,160.38,160.53,160.27,160.32,15367.0,156.1975,156.3436,156.0904,156.1391,15367.0
2022-09-13 13:20:00,160.31,160.53,160.26,160.5,32866.0,156.1293,156.3436,156.0806,156.3144,32866.0
2022-09-13 13:25:00,160.53,160.7,160.49,160.67,25635.0,156.3436,156.5092,156.3046,156.4799,25635.0
2022-09-13 13:30:00,160.67,160.78,160.57,160.74,31144.0,156.4799,156.5871,156.3826,156.5481,31144.0
2022-09-13 13:35:00,160.75,160.79,160.59,160.72,31992.0,156.5579,156.5968,156.402,156.5286,31992.0
2022-09-13 13:40:00,160.73,160.82,160.53,160.56,30853.0,156.5384,156.626,156.3436,156.3728,30853.0
2022-09-13 13:45:00,160.56,160.63,160.42,160.62,19054.0,156.3728,156.441,156.2365,156.4313,19054.0
2022-09-13 13:50:00,160.64,160.66,160.29,160.34,30382.0,156.4507,156.4702,156.1099,156.1586,30382.0
2022-09-13 13:55:00,160.38,160.46,160.27,160.28,25289.0,156.1975,156.2754,156.0904,156.1001,25289.0
2022-09-13 14:00:00,160.27,160.34,160.04,160.16,32622.0,156.0904,156.1586,155.8664,155.9832,32622.0
2022-09-13 14:05:00,160.21,160.32,160.07,160.1,19327.0,156.0319,156.1391,155.8956,155.9248,19327.0
2022-09-13 14:10:00,160.09,160.17,159.91,160.13,19993.0,155.9151,155.993,155.7398,155.954,19993.0
2022-09-13 14:15:00,160.11,160.23,160.06,160.2,21530.0,155.9346,156.0514,155.8859,156.0222,21530.0
2022-09-13 14:20:00,160.16,160.28,160.1,160.1,27744.0,155.9832,156.1001,155.9248,155.9248,27744.0
2022-09-13 14:25:00,160.08,160.14,159.77,159.79,40189.0,155.9053,155.9638,155.6034,155.6229,40189.0
2022-09-13 14:30:00,159.79,159.81,159.67,159.71,24304.0,155.6229,155.6424,155.506,155.545,24304.0
2022-09-13 14:35:00,159.7,159.73,159.59,159.6,32486.0,155.5352,155.5645,155.4281,155.4379,32486.0
2022-09-13 14:40:00,159.61,159.65,159.37,159.37,51620.0,155.4476,155.4865,155.2139,155.2139,51620.0
2022-09-13 14:45:00,159.36,159.45,159.3,159.3,29066.0,155.2041,155.2918,155.1457,155.1457,29066.0
2022-09-13 14:50:00,159.31,159.35,159.07,159.11,42156.0,155.1554,155.1944,154.9217,154.9606,42156.0
2022-09-13 14:55:00,159.11,159.43,159.09,159.28,97174.0,154.9606,155.2723,154.9412,155.1262,97174.0
2022-09-13 15:00:00,159.26,159.41,159.25,159.26,43709.0,155.1067,155.2528,155.097,155.1067,43709.0
2022-09-13 15:05:00,159.27,159.29,158.96,159.0,61675.0,155.1165,155.1359,154.8145,154.8535,61675.0
2022-09-13 15:10:00,159.03,159.05,158.63,158.74,90050.0,154.8827,154.9022,154.4931,154.6003,90050.0
2022-09-13 15:15:00,158.74,158.87,158.7,158.76,35049.0,154.6003,154.7269,154.5613,154.6198,35049.0
2022-09-13 15:20:00,158.75,158.85,158.58,158.74,78092.0,154.61,154.7074,154.4445,154.6003,78092.0
2022-09-13 15:25:00,158.74,158.79,158.46,158.47,103266.0,154.6003,154.649,154.3276,154.3373,103266.0
2022-09-13 15:30:00,158.47,158.49,157.95,158.1,85085.0,154.3373,154.3568,153.8309,153.977,85085.0
2022-09-13 15:35:00,158.07,158.22,157.76,158.15,139286.0,153.9478,154.0938,153.6458,154.0257,139286.0
2022-09-13 15:40:00,158.15,158.16,157.73,157.92,117554.0,154.0257,154.0354,153.6166,153.8017,117554.0
2022-09-13 15:45:00,157.92,158.04,157.57,157.86,334614.0,153.8017,153.9185,153.4608,153.7432,334614.0
2022-09-13 15:50:00,157.86,158.27,157.81,158.18,356469.0,153.7432,154.1425,153.6945,154.0549,356469.0
2022-09-13 15:55:00,158.18,158.41,157.86,158.03,407991.0,154.0549,154.2789,153.7432,153.9088,407991.0
2022-09-14 09:30:00,158.56,159.02,158.04,158.08,71052.0,154.425,154.873,153.9185,153.9575,71052.0
2022-09-14 09:35:00,158.06,158.63,158.05,158.55,89852.0,153.938,154.4931,153.9283,154.4152,89852.0
2022-09-14 09:40:00,158.5,158.9,158.03,158.9,88229.0,154.3665,154.7561,153.9088,154.7561,88229.0
2022-09-14 09:45:00,158.88,159.16,158.41,158.51,79318.0,154.7366,155.0093,154.2789,154.3763,79318.0
2022-09-14 09:50:00,158.52,158.8,158.33,158.51,71271.0,154.386,154.6587,154.201,154.3763,71271.0
2022-09-14 09:55:00,158.5,159.04,158.26,159.04,92944.0,154.3665,154.8925,154.1328,154.8925,92944.0
2022-09-14 10:00:00,159.06,159.18,158.76,158.82,44040.0,154.9119,155.0288,154.6198,154.6782,44040.0
2022-09-14 10:05:00,158.87,159.38,158.72,159.07,32722.0,154.7269,155.2236,154.5808,154.9217,32722.0
2022-09-14 10:10:00,159.08,159.39,158.6,158.87,55787.0,154.9314,155.2333,154.4639,154.7269,55787.0
2022-09-14 10:15:00,158.87,159.36,158.82,158.93,30889.0,154.7269,155.2041,154.6782,154.7853,30889.0
2022-09-14 10:20:00,159.05,159.1,158.46,158.54,75036.0,154.9022,154.9509,154.3276,154.4055,75036.0
2022-09-14 10:25:00,158.55,158.62,157.86,157.89,89506.0,154.4152,154.4834,153.7432,153.7724,89506.0
2022-09-14 10:30:00,157.89,158.68,157.76,158.63,70076.0,153.7724,154.5418,153.6458,154.4931,70076.0
2022-09-14 10:35:00,158.71,159.33,158.69,159.22,76847.0,154.5711,155.1749,154.5516,155.0678,76847.0
2022-09-14 10:40:00,159.2,159.75,159.11,159.5,62025.0,155.0483,155.5839,154.9606,155.3405,62025.0
2022-09-14 10:45:00,159.51,159.62,159.34,159.44,44365.0,155.3502,155.4573,155.1846,155.282,44365.0
2022-09-14 10:50:00,159.46,160.09,159.4,160.04,131547.0,155.3015,155.9151,155.2431,155.8664,131547.0
2022-09-14 10:55:00,160.02,160.04,159.72,159.99,46199.0,155.8469,155.8664,155.5547,155.8177,46199.0
2022-09-14 11:00:00,159.96,160.05,159.66,159.83,44711.0,155.7885,155.8761,155.4963,155.6619,44711.0
2022-09-14 11:05:00,159.86,160.46,159.72,160.42,37915.0,155.6911,156.2754,155.5547,156.2365,37915.0
2022-09-14 11:10:00,160.43,160.51,160.21,160.22,57408.0,156.2462,156.3241,156.0319,156.0417,57408.0
2022-09-14 11:15:00,160.25,160.29,160.02,160.14,29678.0,156.0709,156.1099,155.8469,155.9638,29678.0
2022-09-14 11:20:00,160.15,160.17,159.91,160.07,38375.0,155.9735,155.993,155.7398,155.8956,38375.0
2022-09-14 11:25:00,160.05,160.18,159.92,159.95,39028.0,155.8761,156.0027,155.7495,155.7787,39028.0
2022-09-14 11:30:00,159.94,160.14,159.86,159.95,52938.0,155.769,155.9638,155.6911,155.7787,52938.0
2022-09-14 11:35:00,159.98,160.18,159.87,160.13,53825.0,155.8079,156.0027,155.7008,155.954,53825.0
2022-09-14 11:40:00,160.14,160.52,160.08,160.49,83088.0,155.9638,156.3339,155.9053,156.3046,83088.0
2022-09-14 11:45:00,160.49,160.71,160.46,160.52,70609.0,156.3046,156.5189,156.2754,156.3339,70609.0
2022-09-14 11:50:00,160.54,160.6,160.33,160.57,81141.0,156.3533,156.4118,156.1488,156.3826,81141.0
2022-09-14 11:55:00,160.58,160.62,160.16,160.19,53987.0,156.3923,156.4313,155.9832,156.0125,53987.0
2022-09-14 12:00:00,160.2,160.31,159.96,159.97,56612.0,156.0222,156.1293,155.7885,155.7982,56612.0
2022-09-14 12:05:00,159.95,160.05,159.8,160.0,50697.0,155.7787,155.8761,155.6326,155.8274,50697.0
2022-09-14 12:10:00,160.02,160.3,159.89,160.28,47660.0,155.8469,156.1196,155.7203,156.1001,47660.0
2022-09-14 12:15:00,160.3,160.36,160.16,160.29,59948.0,156.1196,156.178,155.9832,156.1099,59948.0
2022-09-14 12:20:00,160.29,160.38,160.11,160.32,49474.0,156.1099,156.1975,155.9346,156.1391,49474.0
2022-09-14 12:25:00,160.31,160.45,160.05,160.13,57051.0,156.1293,156.2657,155.8761,155.954,57051.0
2022-09-14 12:30:00,160.14,160.25,159.93,160.09,58146.0,155.9638,156.0709,155.7592,155.9151,58146.0
2022-09-14 12:35:00,160.06,160.33,159.96,160.25,49180.0,155.8859,156.1488,155.7885,156.0709,49180.0
2022-09-14 12:40:00,160.25,160.57,160.21,160.55,42720.0,156.0709,156.3826,156.0319,156.3631,42720.0
2022-09-14 12:45:00,160.55,160.57,160.36,160.52,52912.0,156.3631,156.3826,156.178,156.3339,52912.0
2022-09-14 12:50:00,160.51,160.63,160.44,160.54,50113.0,156.3241,156.441,156.2559,156.3533,50113.0
2022-09-14 12:55:00,160.55,160.55,160.25,160.34,49094.0,156.3631,156.3631,156.0709,156.1586,49094.0
2022-09-14 13:00:00,160.35,160.5,160.23,160.26,62634.0,156.1683,156.3144,156.0514,156.0806,62634.0
2022-09-14 13:05:00,160.25,160.28,160.04,160.2,47599.0,156.0709,156.1001,155.8664,156.0222,47599.0
2022-09-14 13:10:00,160.2,160.52,160.19,160.51,49022.0,156.0222,156.3339,156.0125,156.3241,49022.0
2022-09-14 13:15:00,160.55,160.64,160.34,160.43,47913.0,156.3631,156.4507,156.1586,156.2462,47913.0
2022-09-14 13:20:00,160.46,160.48,160.23,160.26,48736.0,156.2754,156.2949,156.0514,156.0806,48736.0
2022-09-14 13:25:00,160.27,160.27,160.08,160.26,44491.0,156.0904,156.0904,155.9053,156.0806,44491.0
2022-09-14 13:30:00,160.26,160.34,160.13,160.2,51498.0,156.0806,156.1586,155.954,156.0222,51498.0
2022-09-14 13:35:00,160.18,160.25,159.87,159.88,51623.0,156.0027,156.0709,155.7008,155.7106,51623.0
2022-09-14 13:40:00,159.88,159.99,159.84,159.97,43030.0,155.7106,155.8177,155.6716,155.7982,43030.0
2022-09-14 13:45:00,159.97,160.0,159.15,159.34,108830.0,155.7982,155.8274,154.9996,155.1846,108830.0
2022-09-14 13:50:00,159.3,159.61,159.28,159.54,56482.0,155.1457,155.4476,155.1262,155.3794,56482.0
2022-09-14 13:55:00,159.54,159.54,159.15,159.33,73870.0,155.3794,155.3794,154.9996,155.1749,73870.0
2022-09-14 14:00:00,159.32,159.52,159.09,159.11,87437.0,155.1652,155.3599,154.9412,154.9606,87437.0
2022-09-14 14:05:00,159.11,159.42,158.97,159.05,133104.0,154.9606,155.2625,154.8243,154.9022,133104.0
2022-09-14 14:10:00,159.05,159.16,158.77,159.1,65275.0,154.9022,155.0093,154.6295,154.9509,65275.0
2022-09-14 14:15:00,159.09,159.28,158.97,159.26,55330.0,154.9412,155.1262,154.8243,155.1067,55330.0
2022-09-14 14:20:00,159.3,159.37,159.2,159.26,47674.0,155.1457,155.2139,155.0483,155.1067,47674.0
2022-09-14 14:25:00,159.26,159.31,159.14,159.27,53053.0,155.1067,155.1554,154.9898,155.1165,53053.0
2022-09-14 14:30:00,159.26,159.65,159.25,159.6,79369.0,155.1067,155.4865,155.097,155.4379,79369.0
2022-09-14 14:35:00,159.6,159.77,159.51,159.71,69817.0,155.4379,155.6034,155.3502,155.545,69817.0
2022-09-14 14:40:00,159.72,159.79,159.44,159.48,68528.0,155.5547,155.6229,155.282,155.321,68528.0
2022-09-14 14:45:00,159.49,159.58,159.25,159.53,56887.0,155.3307,155.4184,155.097,155.3697,56887.0
2022-09-14 14:50:00,159.53,159.63,159.19,159.25,54666.0,155.3697,155.4671,155.0385,155.097,54666.0
2022-09-14 14:55:00,159.27,159.41,159.09,159.19,69787.0,155.1165,155.2528,154.9412,155.0385,69787.0
2022-09-14 15:00:00,159.19,159.33,159.05,159.12,53517.0,155.0385,155.1749,154.9022,154.9704,53517.0
2022-09-14 15:05:00,159.18,159.53,159.18,159.51,59293.0,155.0288,155.3697,155.0288,155.3502,59293.0
2022-09-14 15:10:00,159.51,159.53,158.93,158.98,76199.0,155.3502,155.3697,154.7853,154.834,76199.0
2022-09-14 15:15:00,158.95,158.97,158.44,158.63,89735.0,154.8048,154.8243,154.3081,154.4931,89735.0
2022-09-14 15:20:00,158.64,158.94,158.52,158.83,78469.0,154.5029,154.7951,154.386,154.6879,78469.0
2022-09-14 15:25:00,158.83,158.86,158.48,158.84,89925.0,154.6879,154.7172,154.3471,154.6977,89925.0
2022-09-14 15:30:00,158.83,158.86,158.39,158.81,147693.0,154.6879,154.7172,154.2594,154.6685,147693.0
2022-09-14 15:35:00,158.81,158.91,158.62,158.87,123564.0,154.6685,154.7658,154.4834,154.7269,123564.0
2022-09-14 15:40:00,158.87,159.42,158.79,159.32,98750.0,154.7269,155.2625,154.649,155.1652,98750.0
2022-09-14 15:45:00,159.31,159.53,159.21,159.42,133662.0,155.1554,155.3697,155.058,155.2625,133662.0
2022-09-14 15:50:00,159.43,160.02,159.43,160.01,225611.0,155.2723,155.8469,155.2723,155.8372,225611.0
2022-09-14 15:55:00,160.03,160.3,159.81,160.09,502088.0,155.8566,156.1196,155.6424,155.9151,502088.0
2022-09-15 09:30:00,159.83,160.38,159.62,160.38,68532.0,155.6619,156.1975,155.4573,156.1975,68532.0
2022-09-15 09:35:00,160.35,160.62,159.95,160.13,53109.0,156.1683,156.4313,155.7787,155.954,53109.0
2022-09-15 09:40:00,160.14,160.91,160.11,160.66,217563.0,155.9638,156.7137,155.9346,156.4702,217563.0
2022-09-15 09:45:00,160.67,161.58,160.55,161.57,88305.0,156.4799,157.3662,156.3631,157.3565,88305.0
2022-09-15 09:50:00,161.61,161.9,161.44,161.68,104756.0,157.3954,157.6779,157.2299,157.4636,104756.0
2022-09-15 09:55:00,161.67,161.75,161.35,161.66,78678.0,157.4539,157.5318,157.1422,157.4441,78678.0
2022-09-15 10:00:00,161.7,162.14,161.7,161.91,90371.0,157.4831,157.9116,157.4831,157.6876,90371.0
2022-09-15 10:05:00,161.93,162.12,161.79,161.81,63534.0,157.7071,157.8921,157.5707,157.5902,63534.0
2022-09-15 10:10:00,161.8,162.2,161.7,162.14,59187.0,157.5805,157.97,157.4831,157.9116,59187.0
2022-09-15 10:15:00,162.14,162.44,162.04,162.24,57502.0,157.9116,158.2038,157.8142,158.009,57502.0
2022-09-15 10:20:00,162.23,162.24,161.45,161.64,55173.0,157.9993,158.009,157.2396,157.4247,55173.0
2022-09-15 10:25:00,161.61,161.62,160.97,161.01,50883.0,157.3954,157.4052,156.7721,156.8111,50883.0
2022-09-15 10:30:00,161.01,161.21,160.76,161.0,55708.0,156.8111,157.0059,156.5676,156.8013,55708.0
2022-09-15 10:35:00,160.98,161.47,160.98,161.32,61440.0,156.7819,157.2591,156.7819,157.113,61440.0
2022-09-15 10:40:00,161.3,161.39,161.15,161.28,32403.0,157.0935,157.1812,156.9474,157.074,32403.0
2022-09-15 10:45:00,161.39,161.44,160.72,160.77,24076.0,157.1812,157.2299,156.5286,156.5773,24076.0
2022-09-15 10:50:00,160.75,160.75,160.14,160.2,85958.0,156.5579,156.5579,155.9638,156.0222,85958.0
2022-09-15 10:55:00,160.19,160.2,159.63,159.7,95770.0,156.0125,156.0222,155.4671,155.5352,95770.0
2022-09-15 11:00:00,159.7,160.1,159.55,160.1,73059.0,155.5352,155.9248,155.3892,155.9248,73059.0
2022-09-15 11:05:00,160.09,160.1,159.79,159.81,64188.0,155.9151,155.9248,155.6229,155.6424,64188.0
2022-09-15 11:10:00,159.77,159.77,159.43,159.58,49291.0,155.6034,155.6034,155.2723,155.4184,49291.0
2022-09-15 11:15:00,159.55,159.99,159.45,159.96,88701.0,155.3892,155.8177,155.2918,155.7885,88701.0
2022-09-15 11:20:00,159.97,160.43,159.88,160.31,87250.0,155.7982,156.2462,155.7106,156.1293,87250.0
2022-09-15 11:25:00,160.28,160.36,160.15,160.24,44398.0,156.1001,156.178,155.9735,156.0612,44398.0
2022-09-15 11:30:00,160.21,160.49,160.21,160.25,44683.0,156.0319,156.3046,156.0319,156.0709,44683.0
2022-09-15 11:35:00,160.23,160.43,160.1,160.26,39297.0,156.0514,156.2462,155.9248,156.0806,39297.0
2022-09-15 11:40:00,160.29,160.51,160.27,160.38,30986.0,156.1099,156.3241,156.0904,156.1975,30986.0
2022-09-15 11:45:00,160.39,160.47,160.18,160.23,34769.0,156.2073,156.2852,156.0027,156.0514,34769.0
2022-09-15 11:50:00,160.27,160.27,159.8,159.81,26930.0,156.0904,156.0904,155.6326,155.6424,26930.0
2022-09-15 11:55:00,159.82,159.87,159.55,159.83,37242.0,155.6521,155.7008,155.3892,155.6619,37242.0
2022-09-15 12:00:00,159.88,160.07,159.73,159.87,25304.0,155.7106,155.8956,155.5645,155.7008,25304.0
2022-09-15 12:05:00,159.85,159.85,159.59,159.61,36994.0,155.6813,155.6813,155.4281,155.4476,36994.0
2022-09-15 12:10:00,159.63,159.67,159.4,159.49,44442.0,155.4671,155.506,155.2431,155.3307,44442.0
2022-09-15 12:15:00,159.53,159.73,159.5,159.71,68072.0,155.3697,155.5645,155.3405,155.545,68072.0
2022-09-15 12:20:00,159.69,159.76,159.47,159.63,27962.0,155.5255,155.5937,155.3112,155.4671,27962.0
2022-09-15 12:25:00,159.63,159.87,159.52,159.56,30288.0,155.4671,155.7008,155.3599,155.3989,30288.0
2022-09-15 12:30:00,159.55,159.95,159.55,159.92,37665.0,155.3892,155.7787,155.3892,155.7495,37665.0
2022-09-15 12:35:00,159.94,159.99,159.77,159.9,37408.0,155.769,155.8177,155.6034,155.73,37408.0
2022-09-15 12:40:00,159.9,160.12,159.88,160.03,33945.0,155.73,155.9443,155.7106,155.8566,33945.0
2022-09-15 12:45:00,160.03,160.06,159.84,159.98,34860.0,155.8566,155.8859,155.6716,155.8079,34860.0
2022-09-15 12:50:00,159.99,160.13,159.99,160.0,42631.0,155.8177,155.954,155.8177,155.8274,42631.0
2022-09-15 12:55:00,159.99,160.22,159.86,160.21,26505.0,155.8177,156.0417,155.6911,156.0319,26505.0
2022-09-15 13:00:00,160.22,161.01,160.22,160.84,123215.0,156.0417,156.8111,156.0417,156.6455,123215.0
2022-09-15 13:05:00,160.83,161.03,160.74,160.84,51641.0,156.6358,156.8306,156.5481,156.6455,51641.0
2022-09-15 13:10:00,160.81,160.86,160.67,160.76,28168.0,156.6163,156.665,156.4799,156.5676,28168.0
2022-09-15 13:15:00,160.79,161.0,160.71,160.91,35043.0,156.5968,156.8013,156.5189,156.7137,35043.0
2022-09-15 13:20:00,160.9,161.07,160.84,161.0,58387.0,156.704,156.8695,156.6455,156.8013,58387.0
2022-09-15 13:25:00,160.97,161.16,160.91,160.93,45373.0,156.7721,156.9572,156.7137,156.7332,45373.0
2022-09-15 13:30:00,160.92,160.92,160.68,160.8,48918.0,156.7234,156.7234,156.4897,156.6066,48918.0
2022-09-15 13:35:00,160.8,160.87,160.51,160.61,43322.0,156.6066,156.6747,156.3241,156.4215,43322.0
2022-09-15 13:40:00,160.62,160.73,160.44,160.49,25509.0,156.4313,156.5384,156.2559,156.3046,25509.0
2022-09-15 13:45:00,160.49,160.55,160.36,160.42,59099.0,156.3046,156.3631,156.178,156.2365,59099.0
2022-09-15 13:50:00,160.42,160.45,160.21,160.39,28904.0,156.2365,156.2657,156.0319,156.2073,28904.0
2022-09-15 13:55:00,160.39,160.51,160.34,160.44,21394.0,156.2073,156.3241,156.1586,156.2559,21394.0
2022-09-15 14:00:00,160.45,160.45,159.79,159.81,46221.0,156.2657,156.2657,155.6229,155.6424,46221.0
2022-09-15 14:05:00,159.82,159.92,159.61,159.72,36051.0,155.6521,155.7495,155.4476,155.5547,36051.0
2022-09-15 14:10:00,159.71,159.97,159.66,159.9,32737.0,155.545,155.7982,155.4963,155.73,32737.0
2022-09-15 14:15:00,159.9,160.08,159.77,160.03,40723.0,155.73,155.9053,155.6034,155.8566,40723.0
2022-09-15 14:20:00,159.97,159.99,159.76,159.89,46330.0,155.7982,155.8177,155.5937,155.7203,46330.0
2022-09-15 14:25:00,159.88,160.08,159.83,160.05,55608.0,155.7106,155.9053,155.6619,155.8761,55608.0
2022-09-15 14:30:00,160.06,160.26,159.97,159.97,60658.0,155.8859,156.0806,155.7982,155.7982,60658.0
2022-09-15 14:35:00,159.96,160.21,159.87,160.14,40194.0,155.7885,156.0319,155.7008,155.9638,40194.0
2022-09-15 14:40:00,160.15,160.15,159.86,160.03,42051.0,155.9735,155.9735,155.6911,155.8566,42051.0
2022-09-15 14:45:00,160.03,160.04,159.55,159.56,44646.0,155.8566,155.8664,155.3892,155.3989,44646.0
2022-09-15 14:50:00,159.55,159.76,159.48,159.74,39443.0,155.3892,155.5937,155.321,155.5742,39443.0
2022-09-15 14:55:00,159.73,159.73,159.59,159.6,36263.0,155.5645,155.5645,155.4281,155.4379,36263.0
2022-09-15 15:00:00,159.65,159.76,159.46,159.67,46560.0,155.4865,155.5937,155.3015,155.506,46560.0
2022-09-15 15:05:00,159.67,159.8,159.48,159.49,45434.0,155.506,155.6326,155.321,155.3307,45434.0
2022-09-15 15:10:00,159.47,159.47,158.87,158.98,82231.0,155.3112,155.3112,154.7269,154.834,82231.0
2022-09-15 15:15:00,158.98,159.1,158.68,158.78,71837.0,154.834,154.9509,154.5418,154.6392,71837.0
2022-09-15 15:20:00,158.78,158.88,158.58,158.86,70013.0,154.6392,154.7366,154.4445,154.7172,70013.0
2022-09-15 15:25:00,158.85,158.86,158.44,158.53,54452.0,154.7074,154.7172,154.3081,154.3958,54452.0
2022-09-15 15:30:00,158.54,158.88,158.46,158.69,42100.0,154.4055,154.7366,154.3276,154.5516,42100.0
2022-09-15 15:35:00,158.69,158.97,158.68,158.94,51061.0,154.5516,154.8243,154.5418,154.7951,51061.0
2022-09-15 15:40:00,158.92,159.07,158.73,158.95,83032.0,154.7756,154.9217,154.5905,154.8048,83032.0
2022-09-15 15:45:00,158.93,159.19,158.87,159.04,107974.0,154.7853,155.0385,154.7269,154.8925,107974.0
2022-09-15 15:50:00,159.02,159.51,158.93,159.26,191698.0,154.873,155.3502,154.7853,155.1067,191698.0
2022-09-15 15:55:00,159.27,159.5,159.17,159.21,163961.0,155.1165,155.3405,155.0191,155.058,163961.0
2022-09-16 09:30:00,156.82,156.82,156.03,156.21,128448.0,152.7304,152.7304,151.961,152.1363,128448.0
2022-09-16 09:35:00,156.13,156.71,155.88,156.66,134068.0,152.0583,152.6232,151.8149,152.5745,134068.0
2022-09-16 09:40:00,156.66,156.77,156.1,156.28,156503.0,152.5745,152.6817,152.0291,152.2044,156503.0
2022-09-16 09:45:00,156.3,156.62,156.1,156.29,161537.0,152.2239,152.5356,152.0291,152.2142,161537.0
2022-09-16 09:50:00,156.3,156.59,155.99,156.09,105450.0,152.2239,152.5064,151.922,152.0194,105450.0
2022-09-16 09:55:00,156.08,156.15,155.69,155.96,99241.0,152.0097,152.0778,151.6298,151.8928,99241.0
2022-09-16 10:00:00,155.96,156.44,155.96,156.15,137085.0,151.8928,152.3603,151.8928,152.0778,137085.0
2022-09-16 10:05:00,156.15,156.81,156.13,156.4,84153.0,152.0778,152.7206,152.0583,152.3213,84153.0
2022-09-16 10:10:00,156.38,157.17,156.36,156.75,185706.0,152.3018,153.0712,152.2823,152.6622,185706.0
2022-09-16 10:15:00,156.74,156.97,156.55,156.67,69642.0,152.6524,152.8764,152.4674,152.5843,69642.0
2022-09-16 10:20:00,156.65,157.16,156.65,157.04,79169.0,152.5648,153.0615,152.5648,152.9446,79169.0
2022-09-16 10:25:00,157.02,157.11,156.64,156.72,69734.0,152.9251,153.0128,152.555,152.633,69734.0
2022-09-16 10:30:00,156.72,157.48,156.67,157.48,91875.0,152.633,153.3731,152.5843,153.3731,91875.0
2022-09-16 10:35:00,157.49,157.77,157.26,157.47,103025.0,153.3829,153.6556,153.1589,153.3634,103025.0
2022-09-16 10:40:00,157.47,157.77,157.21,157.23,91319.0,153.3634,153.6556,153.1102,153.1297,91319.0
2022-09-16 10:45:00,157.22,157.39,156.85,156.91,95499.0,153.1199,153.2855,152.7596,152.818,95499.0
2022-09-16 10:50:00,156.89,157.22,156.78,157.05,75470.0,152.7985,153.1199,152.6914,152.9544,75470.0
2022-09-16 10:55:00,157.02,157.02,156.6,156.61,98587.0,152.9251,152.9251,152.5161,152.5258,98587.0
2022-09-16 11:00:00,156.61,156.86,156.43,156.51,83596.0,152.5258,152.7693,152.3505,152.4284,83596.0
2022-09-16 11:05:00,156.52,156.78,156.43,156.53,138078.0,152.4382,152.6914,152.3505,152.4479,138078.0
2022-09-16 11:10:00,156.47,156.62,156.27,156.48,47527.0,152.3895,152.5356,152.1947,152.3992,47527.0
2022-09-16 11:15:00,156.47,157.25,156.4,157.08,70898.0,152.3895,153.1491,152.3213,152.9836,70898.0
2022-09-16 11:20:00,157.07,157.07,156.61,156.69,58634.0,152.9738,152.9738,152.5258,152.6037,58634.0
2022-09-16 11:25:00,156.69,156.83,156.53,156.6,61902.0,152.6037,152.7401,152.4479,152.5161,61902.0
2022-09-16 11:30:00,156.58,156.89,156.51,156.8,56132.0,152.4966,152.7985,152.4284,152.7109,56132.0
2022-09-16 11:35:00,156.78,156.86,156.28,156.36,55885.0,152.6914,152.7693,152.2044,152.2823,55885.0
2022-09-16 11:40:00,156.36,156.57,156.3,156.52,118367.0,152.2823,152.4869,152.2239,152.4382,118367.0
2022-09-16 11:45:00,156.51,156.69,156.4,156.67,48839.0,152.4284,152.6037,152.3213,152.5843,48839.0
2022-09-16 11:50:00,156.69,156.96,156.59,156.9,62690.0,152.6037,152.8667,152.5064,152.8083,62690.0
2022-09-16 11:55:00,156.88,157.2,156.77,157.15,68691.0,152.7888,153.1004,152.6817,153.0517,68691.0
2022-09-16 12:00:00,157.13,157.18,156.85,156.93,47737.0,153.0323,153.081,152.7596,152.8375,47737.0
2022-09-16 12:05:00,156.92,157.08,156.71,156.74,55133.0,152.8277,152.9836,152.6232,152.6524,55133.0
2022-09-16 12:10:00,156.72,156.85,156.64,156.66,39122.0,152.633,152.7596,152.555,152.5745,39122.0
2022-09-16 12:15:00,156.67,156.75,156.43,156.57,80534.0,152.5843,152.6622,152.3505,152.4869,80534.0
2022-09-16 12:20:00,156.58,156.58,156.23,156.3,77561.0,152.4966,152.4966,152.1557,152.2239,77561.0
2022-09-16 12:25:00,156.3,156.39,156.15,156.3,44334.0,152.2239,152.3116,152.0778,152.2239,44334.0
2022-09-16 12:30:00,156.29,156.55,156.26,156.48,32291.0,152.2142,152.4674,152.185,152.3992,32291.0
2022-09-16 12:35:00,156.5,156.53,156.31,156.42,34057.0,152.4187,152.4479,152.2337,152.3408,34057.0
2022-09-16 12:40:00,156.42,156.81,156.42,156.8,47037.0,152.3408,152.7206,152.3408,152.7109,47037.0
2022-09-16 12:45:00,156.79,156.91,156.65,156.87,64093.0,152.7011,152.818,152.5648,152.779,64093.0
2022-09-16 12:50:00,156.86,156.98,156.76,156.79,32368.0,152.7693,152.8862,152.6719,152.7011,32368.0
2022-09-16 12:55:00,156.78,157.03,156.7,157.02,38836.0,152.6914,152.9349,152.6135,152.9251,38836.0
2022-09-16 13:00:00,157.02,157.14,156.68,156.71,50715.0,152.9251,153.042,152.594,152.6232,50715.0
2022-09-16 13:05:00,156.71,156.77,156.44,156.57,46042.0,152.6232,152.6817,152.3603,152.4869,46042.0
2022-09-16 13:10:00,156.58,156.71,156.47,156.53,33411.0,152.4966,152.6232,152.3895,152.4479,33411.0
2022-09-16 13:15:00,156.52,156.75,156.51,156.64,44961.0,152.4382,152.6622,152.4284,152.555,44961.0
2022-09-16 13:20:00,156.63,156.76,156.56,156.69,58596.0,152.5453,152.6719,152.4771,152.6037,58596.0
2022-09-16 13:25:00,156.72,156.74,156.6,156.72,47259.0,152.633,152.6524,152.5161,152.633,47259.0
2022-09-16 13:30:00,156.7,157.03,156.61,156.64,72149.0,152.6135,152.9349,152.5258,152.555,72149.0
2022-09-16 13:35:00,156.62,157.09,156.61,156.97,64198.0,152.5356,152.9933,152.5258,152.8764,64198.0
2022-09-16 13:40:00,156.99,157.01,156.81,156.87,51632.0,152.8959,152.9154,152.7206,152.779,51632.0
2022-09-16 13:45:00,156.83,156.86,156.65,156.7,31608.0,152.7401,152.7693,152.5648,152.6135,31608.0
2022-09-16 13:50:00,156.7,156.7,156.54,156.56,47267.0,152.6135,152.6135,152.4577,152.4771,47267.0
2022-09-16 13:55:00,156.55,156.83,156.51,156.72,46413.0,152.4674,152.7401,152.4284,152.633,46413.0
2022-09-16 14:00:00,156.73,156.88,156.64,156.86,75027.0,152.6427,152.7888,152.555,152.7693,75027.0
2022-09-16 14:05:00,156.85,156.91,156.71,156.81,30326.0,152.7596,152.818,152.6232,152.7206,30326.0
2022-09-16 14:10:00,156.82,156.88,156.64,156.82,38148.0,152.7304,152.7888,152.555,152.7304,38148.0
2022-09-16 14:15:00,156.83,156.97,156.67,156.72,50186.0,152.7401,152.8764,152.5843,152.633,50186.0
2022-09-16 14:20:00,156.73,156.92,156.71,156.89,73166.0,152.6427,152.8277,152.6232,152.7985,73166.0
2022-09-16 14:25:00,156.89,157.52,156.89,157.42,137088.0,152.7985,153.4121,152.7985,153.3147,137088.0
2022-09-16 14:30:00,157.43,157.51,157.21,157.51,99340.0,153.3244,153.4024,153.1102,153.4024,99340.0
2022-09-16 14:35:00,157.49,157.55,157.23,157.31,63436.0,153.3829,153.4413,153.1297,153.2076,63436.0
2022-09-16 14:40:00,157.32,157.4,157.09,157.27,55841.0,153.2173,153.2952,152.9933,153.1686,55841.0
2022-09-16 14:45:00,157.28,157.6,157.23,157.53,105684.0,153.1784,153.49,153.1297,153.4218,105684.0
2022-09-16 14:50:00,157.52,157.61,157.33,157.59,95497.0,153.4121,153.4998,153.2271,153.4803,95497.0
2022-09-16 14:55:00,157.6,157.65,157.4,157.49,147575.0,153.49,153.5387,153.2952,153.3829,147575.0
2022-09-16 15:00:00,157.48,157.86,157.45,157.86,95485.0,153.3731,153.7432,153.3439,153.7432,95485.0
2022-09-16 15:05:00,157.86,158.21,157.86,158.02,103156.0,153.7432,154.0841,153.7432,153.8991,103156.0
2022-09-16 15:10:00,158.0,158.02,157.6,157.66,106782.0,153.8796,153.8991,153.49,153.5484,106782.0
2022-09-16 15:15:00,157.67,157.85,157.47,157.56,92002.0,153.5582,153.7335,153.3634,153.4511,92002.0
2022-09-16 15:20:00,157.56,158.09,157.54,157.77,66236.0,153.4511,153.9672,153.4316,153.6556,66236.0
2022-09-16 15:25:00,157.76,157.8,157.33,157.47,57408.0,153.6458,153.6848,153.2271,153.3634,57408.0
2022-09-16 15:30:00,157.49,157.61,157.15,157.36,110404.0,153.3829,153.4998,153.0517,153.2563,110404.0
2022-09-16 15:35:00,157.33,157.71,157.29,157.71,119232.0,153.2271,153.5971,153.1881,153.5971,119232.0
2022-09-16 15:40:00,157.72,157.88,157.59,157.82,102232.0,153.6069,153.7627,153.4803,153.7043,102232.0
2022-09-16 15:45:00,157.82,157.85,157.45,157.73,140642.0,153.7043,153.7335,153.3439,153.6166,140642.0
2022-09-16 15:50:00,157.74,158.06,157.64,157.97,310907.0,153.6264,153.938,153.529,153.8504,310907.0
2022-09-16 15:55:00,157.97,158.14,157.86,157.92,642817.0,153.8504,154.0159,153.7432,153.8017,642817.0
2022-09-19 09:30:00,156.26,157.63,156.16,157.63,103400.0,152.4992,153.8362,152.4016,153.8362,103400.0
2022-09-19 09:35:00,157.63,158.06,157.41,157.99,80115.0,153.8362,154.2559,153.6215,154.1876,80115.0
2022-09-19 09:40:00,158.02,158.46,157.84,158.38,108684.0,154.2168,154.6462,154.0412,154.5682,108684.0
2022-09-19 09:45:00,158.37,158.82,158.32,158.6,40471.0,154.5584,154.9976,154.5096,154.7829,40471.0
2022-09-19 09:50:00,158.59,159.06,158.52,158.86,35176.0,154.7731,155.2318,154.7048,155.0366,35176.0
2022-09-19 09:55:00,158.92,159.02,158.7,158.8,42938.0,155.0952,155.1928,154.8805,154.9781,42938.0
2022-09-19 10:00:00,158.8,158.8,158.19,158.29,50981.0,154.9781,154.9781,154.3827,154.4803,50981.0
2022-09-19 10:05:00,158.29,158.65,158.17,158.36,45281.0,154.4803,154.8317,154.3632,154.5487,45281.0
2022-09-19 10:10:00,158.3,158.99,158.24,158.78,41188.0,154.4901,155.1635,154.4315,154.9585,41188.0
2022-09-19 10:15:00,158.78,158.93,158.51,158.54,42868.0,154.9585,155.1049,154.695,154.7243,42868.0
2022-09-19 10:20:00,158.52,158.69,158.2,158.69,40783.0,154.7048,154.8707,154.3925,154.8707,40783.0
2022-09-19 10:25:00,158.74,158.92,158.63,158.85,28874.0,154.9195,155.0952,154.8122,155.0269,28874.0
2022-09-19 10:30:00,158.78,158.86,158.42,158.6,21004.0,154.9585,155.0366,154.6072,154.7829,21004.0
2022-09-19 10:35:00,158.64,159.02,158.62,158.88,33581.0,154.8219,155.1928,154.8024,155.0561,33581.0
2022-09-19 10:40:00,158.92,159.4,158.91,159.31,37972.0,155.0952,155.5636,155.0854,155.4758,37972.0
2022-09-19 10:45:00,159.31,159.46,159.11,159.17,34981.0,155.4758,155.6222,155.2806,155.3392,34981.0
2022-09-19 10:50:00,159.15,159.24,158.96,158.97,25720.0,155.3196,155.4075,155.1342,155.144,25720.0
2022-09-19 10:55:00,158.95,159.18,158.84,158.98,34948.0,155.1245,155.3489,155.0171,155.1537,34948.0
2022-09-19 11:00:00,159.0,159.36,158.93,159.23,23879.0,155.1732,155.5246,155.1049,155.3977,23879.0
2022-09-19 11:05:00,159.22,159.48,159.21,159.33,38088.0,155.388,155.6417,155.3782,155.4953,38088.0
2022-09-19 11:10:00,159.37,159.49,159.18,159.31,28276.0,155.5343,155.6515,155.3489,155.4758,28276.0
2022-09-19 11:15:00,159.34,159.7,159.27,159.33,47659.0,155.5051,155.8564,155.4368,155.4953,47659.0
2022-09-19 11:20:00,159.3,159.32,158.96,159.04,53375.0,155.466,155.4855,155.1342,155.2123,53375.0
2022-09-19 11:25:00,159.03,159.04,158.75,158.76,26891.0,155.2025,155.2123,154.9293,154.939,26891.0
2022-09-19 11:30:00,158.75,158.83,158.62,158.65,29076.0,154.9293,155.0073,154.8024,154.8317,29076.0
2022-09-19 11:35:00,158.64,158.64,158.27,158.38,27536.0,154.8219,154.8219,154.4608,154.5682,27536.0
2022-09-19 11:40:00,158.35,158.53,158.33,158.48,23637.0,154.5389,154.7146,154.5194,154.6658,23637.0
2022-09-19 11:45:00,158.48,158.7,158.47,158.68,61145.0,154.6658,154.8805,154.656,154.861,61145.0
2022-09-19 11:50:00,158.67,158.78,158.53,158.65,31647.0,154.8512,154.9585,154.7146,154.8317,31647.0
2022-09-19 11:55:00,158.71,158.74,158.36,158.41,25416.0,154.8902,154.9195,154.5487,154.5974,25416.0
2022-09-19 12:00:00,158.41,158.63,158.35,158.36,44216.0,154.5974,154.8122,154.5389,154.5487,44216.0
2022-09-19 12:05:00,158.36,158.57,158.07,158.51,49959.0,154.5487,154.7536,154.2656,154.695,49959.0
2022-09-19 12:10:00,158.5,158.6,158.39,158.4,23953.0,154.6853,154.7829,154.5779,154.5877,23953.0
2022-09-19 12:15:00,158.38,158.56,158.25,158.41,49592.0,154.5682,154.7438,154.4413,154.5974,49592.0
2022-09-19 12:20:00,158.42,158.43,158.25,158.29,27070.0,154.6072,154.617,154.4413,154.4803,27070.0
2022-09-19 12:25:00,158.24,158.31,158.03,158.15,59872.0,154.4315,154.4999,154.2266,154.3437,59872.0
2022-09-19 12:30:00,158.14,158.33,158.09,158.27,48229.0,154.3339,154.5194,154.2852,154.4608,48229.0
2022-09-19 12:35:00,158.28,158.75,158.27,158.66,54527.0,154.4706,154.9293,154.4608,154.8414,54527.0
2022-09-19 12:40:00,158.66,158.77,158.53,158.77,22969.0,154.8414,154.9488,154.7146,154.9488,22969.0
2022-09-19 12:45:00,158.76,158.77,158.57,158.59,23578.0,154.939,154.9488,154.7536,154.7731,23578.0
2022-09-19 12:50:00,158.61,158.88,158.61,158.86,34834.0,154.7926,155.0561,154.7926,155.0366,34834.0
2022-09-19 12:55:00,158.89,159.0,158.82,158.93,26257.0,155.0659,155.1732,154.9976,155.1049,26257.0
2022-09-19 13:00:00,158.92,158.98,158.8,158.81,37510.0,155.0952,155.1537,154.9781,154.9878,37510.0
2022-09-19 13:05:00,158.81,158.81,158.62,158.66,33081.0,154.9878,154.9878,154.8024,154.8414,33081.0
2022-09-19 13:10:00,158.69,158.71,158.32,158.45,61555.0,154.8707,154.8902,154.5096,154.6365,61555.0
2022-09-19 13:15:00,158.44,158.5,158.33,158.5,48933.0,154.6267,154.6853,154.5194,154.6853,48933.0
2022-09-19 13:20:00,158.52,158.7,158.42,158.69,29611.0,154.7048,154.8805,154.6072,154.8707,29611.0
2022-09-19 13:25:00,158.69,158.8,158.62,158.8,24905.0,154.8707,154.9781,154.8024,154.9781,24905.0
2022-09-19 13:30:00,158.81,158.81,158.47,158.47,36440.0,154.9878,154.9878,154.656,154.656,36440.0
2022-09-19 13:35:00,158.45,158.53,158.26,158.46,37549.0,154.6365,154.7146,154.4511,154.6462,37549.0
2022-09-19 13:40:00,158.45,158.54,158.41,158.5,31527.0,154.6365,154.7243,154.5974,154.6853,31527.0
2022-09-19 13:45:00,158.48,158.72,158.46,158.54,32374.0,154.6658,154.9,154.6462,154.7243,32374.0
2022-09-19 13:50:00,158.52,158.6,158.47,158.53,22757.0,154.7048,154.7829,154.656,154.7146,22757.0
2022-09-19 13:55:00,158.52,158.63,158.4,158.49,28928.0,154.7048,154.8122,154.5877,154.6755,28928.0
2022-09-19 14:00:00,158.53,158.57,158.33,158.35,45337.0,154.7146,154.7536,154.5194,154.5389,45337.0
2022-09-19 14:05:00,158.36,158.49,158.24,158.45,32879.0,154.5487,154.6755,154.4315,154.6365,32879.0
2022-09-19 14:10:00,158.45,158.48,158.26,158.26,26030.0,154.6365,154.6658,154.4511,154.4511,26030.0
2022-09-19 14:15:00,158.25,158.54,158.25,158.35,31342.0,154.4413,154.7243,154.4413,154.5389,31342.0
2022-09-19 14:20:00,158.4,158.47,158.08,158.1,41934.0,154.5877,154.656,154.2754,154.2949,41934.0
2022-09-19 14:25:00,158.1,158.38,158.08,158.33,27721.0,154.2949,154.5682,154.2754,154.5194,27721.0
2022-09-19 14:30:00,158.34,158.49,158.34,158.46,25487.0,154.5291,154.6755,154.5291,154.6462,25487.0
2022-09-19 14:35:00,158.48,158.7,158.4,158.62,52332.0,154.6658,154.8805,154.5877,154.8024,52332.0
2022-09-19 14:40:00,158.6,158.61,158.42,158.43,48163.0,154.7829,154.7926,154.6072,154.617,48163.0
2022-09-19 14:45:00,158.41,158.48,158.31,158.36,47545.0,154.5974,154.6658,154.4999,154.5487,47545.0
2022-09-19 14:50:00,158.38,158.62,158.36,158.55,30633.0,154.5682,154.8024,154.5487,154.7341,30633.0
2022-09-19 14:55:00,158.54,158.69,158.52,158.65,39478.0,154.7243,154.8707,154.7048,154.8317,39478.0
2022-09-19 15:00:00,158.65,159.13,158.65,159.08,64056.0,154.8317,155.3001,154.8317,155.2513,64056.0
2022-09-19 15:05:00,159.07,159.22,159.01,159.18,71460.0,155.2416,155.388,155.183,155.3489,71460.0
2022-09-19 15:10:00,159.19,159.62,159.11,159.52,159334.0,155.3587,155.7783,155.2806,155.6807,159334.0
2022-09-19 15:15:00,159.53,159.59,159.41,159.43,69337.0,155.6905,155.749,155.5734,155.5929,69337.0
2022-09-19 15:20:00,159.41,159.64,159.31,159.59,57775.0,155.5734,155.7978,155.4758,155.749,57775.0
2022-09-19 15:25:00,159.62,159.84,159.57,159.68,70815.0,155.7783,155.993,155.7295,155.8369,70815.0
2022-09-19 15:30:00,159.68,159.85,159.63,159.72,106313.0,155.8369,156.0028,155.7881,155.8759,106313.0
2022-09-19 15:35:00,159.7,159.87,159.66,159.75,84949.0,155.8564,156.0223,155.8174,155.9052,84949.0
2022-09-19 15:40:00,159.71,159.86,159.64,159.71,95545.0,155.8662,156.0126,155.7978,155.8662,95545.0
2022-09-19 15:45:00,159.71,159.82,159.47,159.51,96265.0,155.8662,155.9735,155.6319,155.671,96265.0
2022-09-19 15:50:00,159.52,159.75,159.23,159.74,153612.0,155.6807,155.9052,155.3977,155.8954,153612.0
2022-09-19 15:55:00,159.75,159.86,159.61,159.85,225100.0,155.9052,156.0126,155.7686,156.0028,225100.0
2022-09-20 09:30:00,158.19,158.59,157.8,158.41,53119.0,154.3827,154.7731,154.0021,154.5974,53119.0
2022-09-20 09:35:00,158.32,158.51,157.75,157.89,69190.0,154.5096,154.695,153.9533,154.09,69190.0
2022-09-20 09:40:00,157.93,158.01,157.41,157.58,61692.0,154.129,154.2071,153.6215,153.7874,61692.0
2022-09-20 09:45:00,157.56,157.98,157.49,157.7,146623.0,153.7679,154.1778,153.6996,153.9045,146623.0
2022-09-20 09:50:00,157.62,157.88,157.45,157.84,58863.0,153.8265,154.0802,153.6606,154.0412,58863.0
2022-09-20 09:55:00,157.85,158.21,157.85,158.05,44989.0,154.0509,154.4023,154.0509,154.2461,44989.0
2022-09-20 10:00:00,158.04,158.36,157.84,158.09,91414.0,154.2364,154.5487,154.0412,154.2852,91414.0
2022-09-20 10:05:00,158.08,158.54,158.07,158.45,39068.0,154.2754,154.7243,154.2656,154.6365,39068.0
2022-09-20 10:10:00,158.38,158.49,157.75,157.94,51000.0,154.5682,154.6755,153.9533,154.1388,51000.0
2022-09-20 10:15:00,157.96,158.07,157.77,157.8,69145.0,154.1583,154.2656,153.9729,154.0021,69145.0
2022-09-20 10:20:00,157.79,158.05,157.74,157.85,28387.0,153.9924,154.2461,153.9436,154.0509,28387.0
2022-09-20 10:25:00,157.82,158.25,157.78,158.04,40527.0,154.0216,154.4413,153.9826,154.2364,40527.0
2022-09-20 10:30:00,158.01,158.01,157.8,157.88,25202.0,154.2071,154.2071,154.0021,154.0802,25202.0
2022-09-20 10:35:00,157.86,157.93,157.33,157.56,49890.0,154.0607,154.129,153.5434,153.7679,49890.0
2022-09-20 10:40:00,157.57,158.09,157.55,157.92,111630.0,153.7777,154.2852,153.7581,154.1192,111630.0
2022-09-20 10:45:00,157.85,158.17,157.83,158.16,61275.0,154.0509,154.3632,154.0314,154.3535,61275.0
2022-09-20 10:50:00,158.15,158.49,158.13,158.36,31645.0,154.3437,154.6755,154.3242,154.5487,31645.0
2022-09-20 10:55:00,158.29,158.44,158.23,158.39,26248.0,154.4803,154.6267,154.4218,154.5779,26248.0
2022-09-20 11:00:00,158.38,158.52,158.22,158.31,14148.0,154.5682,154.7048,154.412,154.4999,14148.0
2022-09-20 11:05:00,158.3,158.7,158.2,158.66,23275.0,154.4901,154.8805,154.3925,154.8414,23275.0
2022-09-20 11:10:00,158.62,158.75,158.54,158.63,15075.0,154.8024,154.9293,154.7243,154.8122,15075.0
2022-09-20 11:15:00,158.64,158.71,158.26,158.44,19429.0,154.8219,154.8902,154.4511,154.6267,19429.0
2022-09-20 11:20:00,158.32,158.5,158.32,158.4,19181.0,154.5096,154.6853,154.5096,154.5877,19181.0
2022-09-20 11:25:00,158.38,158.6,158.34,158.45,11854.0,154.5682,154.7829,154.5291,154.6365,11854.0
2022-09-20 11:30:00,158.46,158.61,158.34,158.4,65410.0,154.6462,154.7926,154.5291,154.5877,65410.0
2022-09-20 11:35:00,158.39,158.4,158.12,158.23,15981.0,154.5779,154.5877,154.3144,154.4218,15981.0
2022-09-20 11:40:00,158.23,158.36,158.12,158.18,26230.0,154.4218,154.5487,154.3144,154.373,26230.0
2022-09-20 11:45:00,158.17,158.33,158.15,158.26,28012.0,154.3632,154.5194,154.3437,154.4511,28012.0
2022-09-20 11:50:00,158.23,158.62,158.15,158.6,31971.0,154.4218,154.8024,154.3437,154.7829,31971.0
2022-09-20 11:55:00,158.58,158.77,158.58,158.63,13521.0,154.7634,154.9488,154.7634,154.8122,13521.0
2022-09-20 12:00:00,158.64,158.77,158.54,158.76,11127.0,154.8219,154.9488,154.7243,154.939,11127.0
2022-09-20 12:05:00,158.75,158.79,158.55,158.55,51379.0,154.9293,154.9683,154.7341,154.7341,51379.0
2022-09-20 12:10:00,158.55,158.57,158.34,158.49,37534.0,154.7341,154.7536,154.5291,154.6755,37534.0
2022-09-20 12:15:00,158.46,158.52,158.29,158.37,8996.0,154.6462,154.7048,154.4803,154.5584,8996.0
2022-09-20 12:20:00,158.4,158.49,158.27,158.32,13611.0,154.5877,154.6755,154.4608,154.5096,13611.0
2022-09-20 12:25:00,158.31,158.31,157.97,157.99,15075.0,154.4999,154.4999,154.168,154.1876,15075.0
2022-09-20 12:30:00,157.99,158.04,157.74,157.8,17530.0,154.1876,154.2364,153.9436,154.0021,17530.0
2022-09-20 12:35:00,157.79,157.88,157.69,157.84,34307.0,153.9924,154.0802,153.8948,154.0412,34307.0
2022-09-20 12:40:00,157.84,157.9,157.75,157.79,15754.0,154.0412,154.0997,153.9533,153.9924,15754.0
2022-09-20 12:45:00,157.77,157.84,157.63,157.77,13486.0,153.9729,154.0412,153.8362,153.9729,13486.0
2022-09-20 12:50:00,157.79,157.84,157.69,157.82,23942.0,153.9924,154.0412,153.8948,154.0216,23942.0
2022-09-20 12:55:00,157.81,157.84,157.66,157.72,25653.0,154.0119,154.0412,153.8655,153.9241,25653.0
2022-09-20 13:00:00,157.67,157.72,157.53,157.53,20645.0,153.8753,153.9241,153.7386,153.7386,20645.0
2022-09-20 13:05:00,157.51,157.59,157.33,157.47,44765.0,153.7191,153.7972,153.5434,153.6801,44765.0
2022-09-20 13:10:00,157.46,157.48,157.19,157.26,22380.0,153.6703,153.6898,153.4068,153.4751,22380.0
2022-09-20 13:15:00,157.21,157.21,156.96,156.99,29324.0,153.4263,153.4263,153.1823,153.2116,29324.0
2022-09-20 13:20:00,157.01,157.11,156.88,157.08,24158.0,153.2311,153.3287,153.1043,153.2995,24158.0
2022-09-20 13:25:00,157.09,157.1,156.61,156.64,41689.0,153.3092,153.319,152.8408,152.87,41689.0
2022-09-20 13:30:00,156.63,156.63,156.3,156.4,35077.0,152.8603,152.8603,152.5382,152.6358,35077.0
2022-09-20 13:35:00,156.38,156.49,156.35,156.43,35707.0,152.6163,152.7237,152.587,152.6651,35707.0
2022-09-20 13:40:00,156.43,156.71,156.38,156.65,18247.0,152.6651,152.9384,152.6163,152.8798,18247.0
2022-09-20 13:45:00,156.64,156.7,156.32,156.33,16995.0,152.87,152.9286,152.5578,152.5675,16995.0
2022-09-20 13:50:00,156.28,156.33,156.06,156.19,45584.0,152.5187,152.5675,152.304,152.4309,45584.0
2022-09-20 13:55:00,156.13,156.13,155.81,155.92,23640.0,152.3723,152.3723,152.06,152.1674,23640.0
2022-09-20 14:00:00,155.91,156.21,155.91,156.12,37615.0,152.1576,152.4504,152.1576,152.3626,37615.0
2022-09-20 14:05:00,156.14,156.21,156.03,156.21,60590.0,152.3821,152.4504,152.2747,152.4504,60590.0
2022-09-20 14:10:00,156.21,156.23,156.06,156.2,12687.0,152.4504,152.4699,152.304,152.4406,12687.0
2022-09-20 14:15:00,156.21,156.29,155.9,156.29,19390.0,152.4504,152.5285,152.1479,152.5285,19390.0
2022-09-20 14:20:00,156.28,156.62,156.22,156.49,72424.0,152.5187,152.8505,152.4602,152.7237,72424.0
2022-09-20 14:25:00,156.5,156.55,156.32,156.41,12190.0,152.7334,152.7822,152.5578,152.6456,12190.0
2022-09-20 14:30:00,156.4,156.41,156.07,156.09,33835.0,152.6358,152.6456,152.3138,152.3333,33835.0
2022-09-20 14:35:00,156.07,156.23,156.06,156.15,37147.0,152.3138,152.4699,152.304,152.3918,37147.0
2022-09-20 14:40:00,156.16,156.28,155.98,156.23,35163.0,152.4016,152.5187,152.2259,152.4699,35163.0
2022-09-20 14:45:00,156.22,156.92,156.2,156.71,97317.0,152.4602,153.1433,152.4406,152.9384,97317.0
2022-09-20 14:50:00,156.74,156.82,156.58,156.65,33906.0,152.9676,153.0457,152.8115,152.8798,33906.0
2022-09-20 14:55:00,156.64,157.06,156.61,156.89,26008.0,152.87,153.2799,152.8408,153.114,26008.0
2022-09-20 15:00:00,156.85,157.27,156.85,156.95,41168.0,153.075,153.4849,153.075,153.1726,41168.0
2022-09-20 15:05:00,156.96,156.97,156.68,156.73,32813.0,153.1823,153.1921,152.9091,152.9579,32813.0
2022-09-20 15:10:00,156.74,157.02,156.71,156.96,47665.0,152.9676,153.2409,152.9384,153.1823,47665.0
2022-09-20 15:15:00,156.97,157.12,156.88,157.09,84693.0,153.1921,153.3385,153.1043,153.3092,84693.0
2022-09-20 15:20:00,157.12,157.36,157.05,157.31,44067.0,153.3385,153.5727,153.2702,153.5239,44067.0
2022-09-20 15:25:00,157.31,157.45,157.26,157.26,37698.0,153.5239,153.6606,153.4751,153.4751,37698.0
2022-09-20 15:30:00,157.25,157.39,156.96,157.37,80515.0,153.4654,153.602,153.1823,153.5825,80515.0
2022-09-20 15:35:00,157.36,157.63,157.29,157.61,77462.0,153.5727,153.8362,153.5044,153.8167,77462.0
2022-09-20 15:40:00,157.62,157.62,157.39,157.57,70509.0,153.8265,153.8265,153.602,153.7777,70509.0
2022-09-20 15:45:00,157.58,157.71,157.33,157.41,153870.0,153.7874,153.9143,153.5434,153.6215,153870.0
2022-09-20 15:50:00,157.4,157.48,157.03,157.29,246019.0,153.6118,153.6898,153.2507,153.5044,246019.0
2022-09-20 15:55:00,157.28,157.29,157.0,157.15,246063.0,153.4946,153.5044,153.2214,153.3678,246063.0
2022-09-21 09:30:00,157.65,158.09,157.24,157.31,80257.0,153.8557,154.2852,153.4556,153.5239,80257.0
2022-09-21 09:35:00,157.28,157.56,157.16,157.47,80816.0,153.4946,153.7679,153.3775,153.6801,80816.0
2022-09-21 09:40:00,157.47,157.74,157.44,157.48,81174.0,153.6801,153.9436,153.6508,153.6898,81174.0
2022-09-21 09:45:00,157.49,158.06,157.47,157.98,47330.0,153.6996,154.2559,153.6801,154.1778,47330.0
2022-09-21 09:50:00,157.9,158.05,157.57,157.66,39597.0,154.0997,154.2461,153.7777,153.8655,39597.0
2022-09-21 09:55:00,157.76,157.76,157.27,157.36,56952.0,153.9631,153.9631,153.4849,153.5727,56952.0
2022-09-21 10:00:00,157.32,157.54,157.23,157.36,91872.0,153.5337,153.7484,153.4458,153.5727,91872.0
2022-09-21 10:05:00,157.36,157.41,157.0,157.37,116541.0,153.5727,153.6215,153.2214,153.5825,116541.0
2022-09-21 10:10:00,157.29,157.36,157.09,157.28,16440.0,153.5044,153.5727,153.3092,153.4946,16440.0
2022-09-21 10:15:00,157.22,157.31,157.08,157.2,11524.0,153.4361,153.5239,153.2995,153.4166,11524.0
2022-09-21 10:20:00,157.25,157.43,157.13,157.39,14956.0,153.4654,153.641,153.3483,153.602,14956.0
2022-09-21 10:25:00,157.39,157.76,157.29,157.7,33237.0,153.602,153.9631,153.5044,153.9045,33237.0
2022-09-21 10:30:00,157.7,157.75,157.35,157.45,18005.0,153.9045,153.9533,153.563,153.6606,18005.0
2022-09-21 10:35:00,157.43,157.46,157.28,157.33,33859.0,153.641,153.6703,153.4946,153.5434,33859.0
2022-09-21 10:40:00,157.32,157.45,157.26,157.3,18058.0,153.5337,153.6606,153.4751,153.5142,18058.0
2022-09-21 10:45:00,157.32,157.41,157.0,157.19,24101.0,153.5337,153.6215,153.2214,153.4068,24101.0
2022-09-21 10:50:00,157.17,157.33,157.1,157.17,24269.0,153.3873,153.5434,153.319,153.3873,24269.0
2022-09-21 10:55:00,157.21,157.29,157.11,157.28,12633.0,153.4263,153.5044,153.3287,153.4946,12633.0
2022-09-21 11:00:00,157.3,157.41,157.1,157.13,16827.0,153.5142,153.6215,153.319,153.3483,16827.0
2022-09-21 11:05:00,157.18,157.27,157.05,157.13,8776.0,153.3971,153.4849,153.2702,153.3483,8776.0
2022-09-21 11:10:00,157.17,157.43,157.17,157.43,12866.0,153.3873,153.641,153.3873,153.641,12866.0
2022-09-21 11:15:00,157.43,157.43,157.25,157.29,16647.0,153.641,153.641,153.4654,153.5044,16647.0
2022-09-21 11:20:00,157.27,157.37,157.2,157.37,13006.0,153.4849,153.5825,153.4166,153.5825,13006.0
2022-09-21 11:25:00,157.35,157.49,157.24,157.47,7785.0,153.563,153.6996,153.4556,153.6801,7785.0
2022-09-21 11:30:00,157.46,157.6,157.45,157.54,12264.0,153.6703,153.8069,153.6606,153.7484,12264.0
2022-09-21 11:35:00,157.54,157.66,157.49,157.61,11834.0,153.7484,153.8655,153.6996,153.8167,11834.0
2022-09-21 11:40:00,157.61,157.75,157.57,157.62,11398.0,153.8167,153.9533,153.7777,153.8265,11398.0
2022-09-21 11:45:00,157.63,157.67,157.43,157.43,20700.0,153.8362,153.8753,153.641,153.641,20700.0
2022-09-21 11:50:00,157.44,157.54,157.41,157.5,12182.0,153.6508,153.7484,153.6215,153.7094,12182.0
2022-09-21 11:55:00,157.46,157.59,157.43,157.57,6578.0,153.6703,153.7972,153.641,153.7777,6578.0
2022-09-21 12:00:00,157.58,157.58,157.42,157.48,7740.0,153.7874,153.7874,153.6313,153.6898,7740.0
2022-09-21 12:05:00,157.49,157.66,157.47,157.58,16812.0,153.6996,153.8655,153.6801,153.7874,16812.0
2022-09-21 12:10:00,157.58,157.72,157.56,157.66,11491.0,153.7874,153.9241,153.7679,153.8655,11491.0
2022-09-21 12:15:00,157.64,157.73,157.6,157.73,10230.0,153.846,153.9338,153.8069,153.9338,10230.0
2022-09-21 12:20:00,157.75,157.77,157.65,157.77,5731.0,153.9533,153.9729,153.8557,153.9729,5731.0
2022-09-21 12:25:00,157.76,157.86,157.71,157.82,12709.0,153.9631,154.0607,153.9143,154.0216,12709.0
2022-09-21 12:30:00,157.8,157.88,157.71,157.86,11879.0,154.0021,154.0802,153.9143,154.0607,11879.0
2022-09-21 12:35:00,157.85,157.94,157.81,157.83,8019.0,154.0509,154.1388,154.0119,154.0314,8019.0
2022-09-21 12:40:00,157.85,157.89,157.83,157.88,3110.0,154.0509,154.09,154.0314,154.0802,3110.0
2022-09-21 12:45:00,157.86,157.92,157.77,157.92,9433.0,154.0607,154.1192,153.9729,154.1192,9433.0
2022-09-21 12:50:00,157.94,157.94,157.65,157.7,10118.0,154.1388,154.1388,153.8557,153.9045,10118.0
2022-09-21 12:55:00,157.68,157.68,157.47,157.47,9860.0,153.885,153.885,153.6801,153.6801,9860.0
2022-09-21 13:00:00,157.45,157.53,157.43,157.51,6564.0,153.6606,153.7386,153.641,153.7191,6564.0
2022-09-21 13:05:00,157.52,157.53,157.38,157.49,7857.0,153.7289,153.7386,153.5922,153.6996,7857.0
2022-09-21 13:10:00,157.51,157.56,157.38,157.38,5630.0,153.7191,153.7679,153.5922,153.5922,5630.0
2022-09-21 13:15:00,157.32,157.32,157.18,157.25,7660.0,153.5337,153.5337,153.3971,153.4654,7660.0
2022-09-21 13:20:00,157.26,157.27,157.16,157.23,9237.0,153.4751,153.4849,153.3775,153.4458,9237.0
2022-09-21 13:25:00,157.21,157.34,157.16,157.34,8355.0,153.4263,153.5532,153.3775,153.5532,8355.0
2022-09-21 13:30:00,157.33,157.43,157.3,157.43,12002.0,153.5434,153.641,153.5142,153.641,12002.0
2022-09-21 13:35:00,157.44,157.48,157.39,157.45,12403.0,153.6508,153.6898,153.602,153.6606,12403.0
2022-09-21 13:40:00,157.46,157.57,157.42,157.53,24192.0,153.6703,153.7777,153.6313,153.7386,24192.0
2022-09-21 13:45:00,157.56,157.69,157.44,157.54,21038.0,153.7679,153.8948,153.6508,153.7484,21038.0
2022-09-21 13:50:00,157.54,157.64,157.52,157.52,10231.0,153.7484,153.846,153.7289,153.7289,10231.0
2022-09-21 13:55:00,157.51,157.93,157.51,157.77,58430.0,153.7191,154.129,153.7191,153.9729,58430.0
2022-09-21 14:00:00,157.72,157.77,154.86,154.87,193610.0,153.9241,153.9729,151.1329,151.1426,193610.0
2022-09-21 14:05:00,154.85,156.17,154.47,155.79,58613.0,151.1231,152.4114,150.7523,152.0405,58613.0
2022-09-21 14:10:00,155.75,155.97,155.06,155.11,41519.0,152.0015,152.2162,151.3281,151.3769,41519.0
2022-09-21 14:15:00,155.04,155.47,154.93,155.25,35247.0,151.3086,151.7282,151.2012,151.5135,35247.0
2022-09-21 14:20:00,155.25,155.89,155.22,155.85,52034.0,151.5135,152.1381,151.4842,152.0991,52034.0
2022-09-21 14:25:00,155.86,156.19,155.56,155.66,18043.0,152.1088,152.4309,151.816,151.9136,18043.0
2022-09-21 14:30:00,155.57,157.34,155.14,157.11,130589.0,151.8258,153.5532,151.4062,153.3287,130589.0
2022-09-21 14:35:00,157.06,157.61,156.47,156.86,140128.0,153.2799,153.8167,152.7041,153.0848,140128.0
2022-09-21 14:40:00,156.79,158.57,156.48,158.38,120821.0,153.0164,154.7536,152.7139,154.5682,120821.0
2022-09-21 14:45:00,158.35,159.03,157.36,157.76,124092.0,154.5389,155.2025,153.5727,153.9631,124092.0
2022-09-21 14:50:00,157.77,158.33,157.17,158.18,110977.0,153.9729,154.5194,153.3873,154.373,110977.0
2022-09-21 14:55:00,158.24,158.38,157.71,158.2,66471.0,154.4315,154.5682,153.9143,154.3925,66471.0
2022-09-21 15:00:00,158.33,158.5,157.59,157.75,36324.0,154.5194,154.6853,153.7972,153.9533,36324.0
2022-09-21 15:05:00,157.58,158.16,157.24,157.33,56512.0,153.7874,154.3535,153.4556,153.5434,56512.0
2022-09-21 15:10:00,157.12,157.47,155.96,157.37,117845.0,153.3385,153.6801,152.2064,153.5825,117845.0
2022-09-21 15:15:00,157.27,157.63,156.79,156.93,42181.0,153.4849,153.8362,153.0164,153.1531,42181.0
2022-09-21 15:20:00,156.87,156.87,156.39,156.61,47177.0,153.0945,153.0945,152.6261,152.8408,47177.0
2022-09-21 15:25:00,156.57,156.59,155.55,155.55,98138.0,152.8017,152.8213,151.8063,151.8063,98138.0
2022-09-21 15:30:00,155.48,155.54,154.86,155.49,106503.0,151.738,151.7965,151.1329,151.7477,106503.0
2022-09-21 15:35:00,155.47,155.48,154.47,154.54,147930.0,151.7282,151.738,150.7523,150.8206,147930.0
2022-09-21 15:40:00,154.48,154.81,154.16,154.16,54404.0,150.762,151.0841,150.4497,150.4497,54404.0
2022-09-21 15:45:00,154.13,154.15,153.66,153.88,137262.0,150.4205,150.44,149.9618,150.1765,137262.0
2022-09-21 15:50:00,153.85,154.27,153.8,154.0,242346.0,150.1472,150.5571,150.0984,150.2936,242346.0
2022-09-21 15:55:00,154.01,154.01,153.38,153.38,327520.0,150.3033,150.3033,149.6885,149.6885,327520.0
2022-09-22 09:30:00,152.63,153.18,152.35,152.52,111343.0,148.9566,149.4933,148.6833,148.8492,111343.0
2022-09-22 09:35:00,152.49,152.85,151.96,151.97,151884.0,148.8199,149.1713,148.3027,148.3124,151884.0
2022-09-22 09:40:00,151.96,152.17,151.44,151.74,88832.0,148.3027,148.5076,147.7952,148.088,88832.0
2022-09-22 09:45:00,151.67,151.89,151.49,151.61,99379.0,148.0197,148.2344,147.844,147.9611,99379.0
2022-09-22 09:50:00,151.61,151.74,151.32,151.4,97174.0,147.9611,148.088,147.6781,147.7562,97174.0
2022-09-22 09:55:00,151.36,151.5,150.93,151.33,49291.0,147.7171,147.8538,147.2975,147.6878,49291.0
2022-09-22 10:00:00,151.26,151.39,150.94,151.04,82774.0,147.6195,147.7464,147.3072,147.4048,82774.0
2022-09-22 10:05:00,151.05,151.49,150.98,151.38,47698.0,147.4146,147.844,147.3463,147.7366,47698.0
2022-09-22 10:10:00,151.31,151.82,151.02,151.8,31397.0,147.6683,148.1661,147.3853,148.1465,31397.0
2022-09-22 10:15:00,151.8,151.88,151.13,151.18,83796.0,148.1465,148.2246,147.4927,147.5415,83796.0
2022-09-22 10:20:00,151.17,151.31,150.68,150.83,40800.0,147.5317,147.6683,147.0535,147.1999,40800.0
2022-09-22 10:25:00,150.79,151.0,150.61,150.82,20202.0,147.1608,147.3658,146.9852,147.1901,20202.0
2022-09-22 10:30:00,150.84,151.15,150.47,150.71,37343.0,147.2096,147.5122,146.8485,147.0828,37343.0
2022-09-22 10:35:00,150.71,150.96,150.56,150.92,62393.0,147.0828,147.3268,146.9364,147.2877,62393.0
2022-09-22 10:40:00,150.92,150.98,150.52,150.53,47677.0,147.2877,147.3463,146.8973,146.9071,47677.0
2022-09-22 10:45:00,150.55,150.74,150.28,150.38,84869.0,146.9266,147.112,146.6631,146.7607,84869.0
2022-09-22 10:50:00,150.34,150.34,150.06,150.1,40265.0,146.7217,146.7217,146.4484,146.4875,40265.0
2022-09-22 10:55:00,150.09,150.26,149.89,149.98,55424.0,146.4777,146.6436,146.2825,146.3703,55424.0
2022-09-22 11:00:00,149.95,150.05,149.71,149.89,39269.0,146.3411,146.4387,146.1068,146.2825,39269.0
2022-09-22 11:05:00,149.88,150.33,149.88,150.28,68796.0,146.2727,146.7119,146.2727,146.6631,68796.0
2022-09-22 11:10:00,150.25,150.25,150.03,150.06,20646.0,146.6338,146.6338,146.4191,146.4484,20646.0
2022-09-22 11:15:00,150.05,150.16,149.91,149.92,31355.0,146.4387,146.546,146.302,146.3118,31355.0
2022-09-22 11:20:00,149.92,150.0,149.68,149.74,26777.0,146.3118,146.3899,146.0776,146.1361,26777.0
2022-09-22 11:25:00,149.74,150.16,149.74,150.12,47812.0,146.1361,146.546,146.1361,146.507,47812.0
2022-09-22 11:30:00,150.13,150.43,150.02,150.27,23267.0,146.5167,146.8095,146.4094,146.6534,23267.0
2022-09-22 11:35:00,150.25,150.42,150.23,150.28,131798.0,146.6338,146.7997,146.6143,146.6631,131798.0
2022-09-22 11:40:00,150.27,150.32,150.1,150.23,28483.0,146.6534,146.7022,146.4875,146.6143,28483.0
2022-09-22 11:45:00,150.19,150.68,150.16,150.66,20506.0,146.5753,147.0535,146.546,147.034,20506.0
2022-09-22 11:50:00,150.63,150.67,150.4,150.52,22245.0,147.0047,147.0437,146.7802,146.8973,22245.0
2022-09-22 11:55:00,150.53,150.61,150.14,150.27,19642.0,146.9071,146.9852,146.5265,146.6534,19642.0
2022-09-22 12:00:00,150.24,150.5,150.24,150.33,22182.0,146.6241,146.8778,146.6241,146.7119,22182.0
2022-09-22 12:05:00,150.34,150.34,150.13,150.32,10861.0,146.7217,146.7217,146.5167,146.7022,10861.0
2022-09-22 12:10:00,150.31,150.32,149.9,150.04,19376.0,146.6924,146.7022,146.2923,146.4289,19376.0
2022-09-22 12:15:00,150.05,150.31,149.95,150.29,58474.0,146.4387,146.6924,146.3411,146.6729,58474.0
2022-09-22 12:20:00,150.26,150.71,150.06,150.67,48662.0,146.6436,147.0828,146.4484,147.0437,48662.0
2022-09-22 12:25:00,150.7,150.7,150.37,150.38,18604.0,147.073,147.073,146.751,146.7607,18604.0
2022-09-22 12:30:00,150.32,150.35,150.17,150.22,25333.0,146.7022,146.7314,146.5558,146.6046,25333.0
2022-09-22 12:35:00,150.22,150.5,150.21,150.48,13073.0,146.6046,146.8778,146.5948,146.8583,13073.0
2022-09-22 12:40:00,150.45,150.64,150.39,150.49,16118.0,146.829,147.0145,146.7705,146.8681,16118.0
2022-09-22 12:45:00,150.52,150.65,150.42,150.43,19458.0,146.8973,147.0242,146.7997,146.8095,19458.0
2022-09-22 12:50:00,150.44,150.7,150.37,150.53,51850.0,146.8193,147.073,146.751,146.9071,51850.0
2022-09-22 12:55:00,150.53,150.71,150.28,150.28,31125.0,146.9071,147.0828,146.6631,146.6631,31125.0
2022-09-22 13:00:00,150.27,150.37,150.01,150.06,27825.0,146.6534,146.751,146.3996,146.4484,27825.0
2022-09-22 13:05:00,150.05,150.17,149.85,149.85,30059.0,146.4387,146.5558,146.2435,146.2435,30059.0
2022-09-22 13:10:00,149.84,149.97,149.77,149.77,12085.0,146.2337,146.3606,146.1654,146.1654,12085.0
2022-09-22 13:15:00,149.76,149.82,149.57,149.75,30933.0,146.1556,146.2142,145.9702,146.1459,30933.0
2022-09-22 13:20:00,149.75,149.93,149.66,149.77,24717.0,146.1459,146.3215,146.058,146.1654,24717.0
2022-09-22 13:25:00,149.75,150.11,149.74,150.11,14632.0,146.1459,146.4972,146.1361,146.4972,14632.0
2022-09-22 13:30:00,150.1,150.25,150.05,150.19,43147.0,146.4875,146.6338,146.4387,146.5753,43147.0
2022-09-22 13:35:00,150.18,150.24,149.98,150.05,51343.0,146.5655,146.6241,146.3703,146.4387,51343.0
2022-09-22 13:40:00,150.03,150.16,149.89,149.9,30467.0,146.4191,146.546,146.2825,146.2923,30467.0
2022-09-22 13:45:00,149.89,150.14,149.87,150.06,41646.0,146.2825,146.5265,146.263,146.4484,41646.0
2022-09-22 13:50:00,150.04,150.42,150.03,150.39,67525.0,146.4289,146.7997,146.4191,146.7705,67525.0
2022-09-22 13:55:00,150.36,150.47,150.27,150.32,59986.0,146.7412,146.8485,146.6534,146.7022,59986.0
2022-09-22 14:00:00,150.28,150.44,149.92,149.96,16310.0,146.6631,146.8193,146.3118,146.3508,16310.0
2022-09-22 14:05:00,149.95,150.1,149.82,149.82,26724.0,146.3411,146.4875,146.2142,146.2142,26724.0
2022-09-22 14:10:00,149.82,149.87,149.62,149.67,112883.0,146.2142,146.263,146.019,146.0678,112883.0
2022-09-22 14:15:00,149.64,149.67,149.46,149.5,21743.0,146.0385,146.0678,145.8629,145.9019,21743.0
2022-09-22 14:20:00,149.51,149.58,149.18,149.23,66450.0,145.9117,145.98,145.5896,145.6384,66450.0
2022-09-22 14:25:00,149.19,149.53,149.1,149.46,31278.0,145.5994,145.9312,145.5115,145.8629,31278.0
2022-09-22 14:30:00,149.46,149.75,149.37,149.63,20213.0,145.8629,146.1459,145.775,146.0288,20213.0
2022-09-22 14:35:00,149.6,149.79,149.49,149.73,19020.0,145.9995,146.1849,145.8921,146.1264,19020.0
2022-09-22 14:40:00,149.75,149.77,149.57,149.66,18756.0,146.1459,146.1654,145.9702,146.058,18756.0
2022-09-22 14:45:00,149.64,149.64,149.29,149.46,24529.0,146.0385,146.0385,145.6969,145.8629,24529.0
2022-09-22 14:50:00,149.46,150.13,149.46,149.98,46774.0,145.8629,146.5167,145.8629,146.3703,46774.0
2022-09-22 14:55:00,150.07,150.2,149.88,150.01,20170.0,146.4582,146.585,146.2727,146.3996,20170.0
2022-09-22 15:00:00,150.03,150.47,150.03,150.35,62818.0,146.4191,146.8485,146.4191,146.7314,62818.0
2022-09-22 15:05:00,150.35,150.48,150.25,150.38,41764.0,146.7314,146.8583,146.6338,146.7607,41764.0
2022-09-22 15:10:00,150.39,150.88,150.37,150.86,97579.0,146.7705,147.2487,146.751,147.2292,97579.0
2022-09-22 15:15:00,150.86,150.9,150.47,150.49,32673.0,147.2292,147.2682,146.8485,146.8681,32673.0
2022-09-22 15:20:00,150.49,150.5,150.18,150.22,28494.0,146.8681,146.8778,146.5655,146.6046,28494.0
2022-09-22 15:25:00,150.22,150.4,150.02,150.37,42270.0,146.6046,146.7802,146.4094,146.751,42270.0
2022-09-22 15:30:00,150.38,150.66,150.38,150.61,46683.0,146.7607,147.034,146.7607,146.9852,46683.0
2022-09-22 15:35:00,150.61,150.77,150.46,150.48,44571.0,146.9852,147.1413,146.8388,146.8583,44571.0
2022-09-22 15:40:00,150.49,150.59,150.34,150.49,90051.0,146.8681,146.9657,146.7217,146.8681,90051.0
2022-09-22 15:45:00,150.49,151.18,150.47,151.06,112259.0,146.8681,147.5415,146.8485,147.4243,112259.0
2022-09-22 15:50:00,151.04,151.04,150.26,150.28,161690.0,147.4048,147.4048,146.6436,146.6631,161690.0
2022-09-22 15:55:00,150.28,150.37,149.83,149.88,376022.0,146.6631,146.751,146.2239,146.2727,376022.0
2022-09-23 09:30:00,147.88,148.12,147.62,147.98,156091.0,144.3209,144.5551,144.0671,144.4185,156091.0
2022-09-23 09:35:00,148.0,148.01,147.14,147.26,89053.0,144.438,144.4478,143.5987,143.7158,89053.0
2022-09-23 09:40:00,147.29,147.44,146.63,146.88,86034.0,143.7451,143.8915,143.101,143.3449,86034.0
2022-09-23 09:45:00,146.86,147.08,146.33,146.34,144920.0,143.3254,143.5401,142.8082,142.8179,144920.0
2022-09-23 09:50:00,146.33,146.55,146.07,146.42,137943.0,142.8082,143.0229,142.5544,142.896,137943.0
2022-09-23 09:55:00,146.41,146.53,146.06,146.06,52987.0,142.8863,143.0034,142.5447,142.5447,52987.0
2022-09-23 10:00:00,146.12,146.4,145.96,146.36,66829.0,142.6032,142.8765,142.4471,142.8375,66829.0
2022-09-23 10:05:00,146.38,146.47,146.22,146.33,54969.0,142.857,142.9448,142.7008,142.8082,54969.0
2022-09-23 10:10:00,146.32,146.78,146.31,146.54,37770.0,142.7984,143.2474,142.7887,143.0131,37770.0
2022-09-23 10:15:00,146.53,146.64,146.29,146.4,30588.0,143.0034,143.1107,142.7691,142.8765,30588.0
2022-09-23 10:20:00,146.42,146.53,146.18,146.38,42234.0,142.896,143.0034,142.6618,142.857,42234.0
2022-09-23 10:25:00,146.35,146.91,146.26,146.91,76875.0,142.8277,143.3742,142.7399,143.3742,76875.0
2022-09-23 10:30:00,146.87,146.9,146.49,146.5,41772.0,143.3352,143.3645,142.9643,142.9741,41772.0
2022-09-23 10:35:00,146.49,146.58,146.27,146.37,28152.0,142.9643,143.0522,142.7496,142.8472,28152.0
2022-09-23 10:40:00,146.34,146.48,146.26,146.42,39121.0,142.8179,142.9546,142.7399,142.896,39121.0
2022-09-23 10:45:00,146.43,146.6,146.35,146.36,28391.0,142.9058,143.0717,142.8277,142.8375,28391.0
2022-09-23 10:50:00,146.34,146.66,146.08,146.57,49405.0,142.8179,143.1302,142.5642,143.0424,49405.0
2022-09-23 10:55:00,146.55,146.73,146.23,146.25,52372.0,143.0229,143.1986,142.7106,142.7301,52372.0
2022-09-23 11:00:00,146.23,146.28,146.08,146.19,49351.0,142.7106,142.7594,142.5642,142.6716,49351.0
2022-09-23 11:05:00,146.2,146.72,146.2,146.64,27535.0,142.6813,143.1888,142.6813,143.1107,27535.0
2022-09-23 11:10:00,146.62,146.73,146.38,146.38,22064.0,143.0912,143.1986,142.857,142.857,22064.0
2022-09-23 11:15:00,146.37,146.85,146.37,146.83,27541.0,142.8472,143.3157,142.8472,143.2962,27541.0
2022-09-23 11:20:00,146.8,147.28,146.67,147.17,24533.0,143.2669,143.7353,143.14,143.628,24533.0
2022-09-23 11:25:00,147.12,147.21,146.64,146.67,40136.0,143.5792,143.667,143.1107,143.14,40136.0
2022-09-23 11:30:00,146.7,147.02,146.7,146.91,10503.0,143.1693,143.4816,143.1693,143.3742,10503.0
2022-09-23 11:35:00,146.92,146.95,146.57,146.61,11691.0,143.384,143.4133,143.0424,143.0814,11691.0
2022-09-23 11:40:00,146.56,146.6,146.29,146.31,40025.0,143.0327,143.0717,142.7691,142.7887,40025.0
2022-09-23 11:45:00,146.29,146.32,146.03,146.27,64351.0,142.7691,142.7984,142.5154,142.7496,64351.0
2022-09-23 11:50:00,146.27,146.54,146.25,146.46,12307.0,142.7496,143.0131,142.7301,142.9351,12307.0
2022-09-23 11:55:00,146.41,146.5,146.28,146.41,9388.0,142.8863,142.9741,142.7594,142.8863,9388.0
2022-09-23 12:00:00,146.38,146.44,146.05,146.25,19496.0,142.857,142.9155,142.5349,142.7301,19496.0
2022-09-23 12:05:00,146.26,146.28,145.82,145.97,18482.0,142.7399,142.7594,142.3105,142.4569,18482.0
2022-09-23 12:10:00,145.98,146.0,145.81,145.92,15409.0,142.4666,142.4861,142.3007,142.4081,15409.0
2022-09-23 12:15:00,145.91,146.05,145.83,146.01,21287.0,142.3983,142.5349,142.3202,142.4959,21287.0
2022-09-23 12:20:00,145.99,146.01,145.68,145.78,58413.0,142.4764,142.4959,142.1738,142.2714,58413.0
2022-09-23 12:25:00,145.75,145.84,145.41,145.41,88847.0,142.2421,142.33,141.9103,141.9103,88847.0
2022-09-23 12:30:00,145.38,145.49,145.26,145.38,25816.0,141.8811,141.9884,141.7639,141.8811,25816.0
2022-09-23 12:35:00,145.38,145.62,145.37,145.56,23843.0,141.8811,142.1153,141.8713,142.0567,23843.0
2022-09-23 12:40:00,145.57,145.62,145.43,145.46,48820.0,142.0665,142.1153,141.9298,141.9591,48820.0
2022-09-23 12:45:00,145.47,145.79,145.44,145.77,53447.0,141.9689,142.2812,141.9396,142.2617,53447.0
2022-09-23 12:50:00,145.78,146.15,145.75,146.15,56669.0,142.2714,142.6325,142.2421,142.6325,56669.0
2022-09-23 12:55:00,146.11,146.11,145.89,146.05,53676.0,142.5935,142.5935,142.3788,142.5349,53676.0
2022-09-23 13:00:00,146.04,146.28,145.88,146.07,52323.0,142.5252,142.7594,142.369,142.5544,52323.0
2022-09-23 13:05:00,146.06,146.11,145.86,145.94,37496.0,142.5447,142.5935,142.3495,142.4276,37496.0
2022-09-23 13:10:00,145.95,146.16,145.89,146.0,34964.0,142.4373,142.6423,142.3788,142.4861,34964.0
2022-09-23 13:15:00,146.0,146.27,145.95,146.22,45078.0,142.4861,142.7496,142.4373,142.7008,45078.0
2022-09-23 13:20:00,146.2,146.24,145.84,145.88,31423.0,142.6813,142.7204,142.33,142.369,31423.0
2022-09-23 13:25:00,145.84,145.87,145.56,145.6,31078.0,142.33,142.3593,142.0567,142.0958,31078.0
2022-09-23 13:30:00,145.61,145.85,145.6,145.77,18744.0,142.1055,142.3397,142.0958,142.2617,18744.0
2022-09-23 13:35:00,145.81,145.87,145.69,145.71,43561.0,142.3007,142.3593,142.1836,142.2031,43561.0
2022-09-23 13:40:00,145.7,145.76,145.58,145.72,25705.0,142.1933,142.2519,142.0762,142.2129,25705.0
2022-09-23 13:45:00,145.72,145.95,145.71,145.83,28047.0,142.2129,142.4373,142.2031,142.3202,28047.0
2022-09-23 13:50:00,145.83,145.83,145.7,145.8,35328.0,142.3202,142.3202,142.1933,142.2909,35328.0
2022-09-23 13:55:00,145.81,145.88,145.63,145.82,73342.0,142.3007,142.369,142.125,142.3105,73342.0
2022-09-23 14:00:00,145.79,145.92,145.5,145.87,65394.0,142.2812,142.4081,141.9982,142.3593,65394.0
2022-09-23 14:05:00,145.85,146.02,145.46,145.46,76688.0,142.3397,142.5056,141.9591,141.9591,76688.0
2022-09-23 14:10:00,145.47,145.56,145.04,145.11,69435.0,141.9689,142.0567,141.5492,141.6175,69435.0
2022-09-23 14:15:00,145.1,145.11,144.92,144.93,60010.0,141.6078,141.6175,141.4321,141.4419,60010.0
2022-09-23 14:20:00,144.92,145.29,144.85,145.17,77761.0,141.4321,141.7932,141.3638,141.6761,77761.0
2022-09-23 14:25:00,145.15,145.33,145.08,145.15,72986.0,141.6566,141.8323,141.5883,141.6566,72986.0
2022-09-23 14:30:00,145.12,145.13,144.85,145.05,68079.0,141.6273,141.6371,141.3638,141.559,68079.0
2022-09-23 14:35:00,145.06,145.08,144.83,144.87,76773.0,141.5688,141.5883,141.3443,141.3833,76773.0
2022-09-23 14:40:00,144.88,145.07,144.79,145.03,42731.0,141.3931,141.5785,141.3053,141.5395,42731.0
2022-09-23 14:45:00,145.05,145.1,144.87,144.96,28170.0,141.559,141.6078,141.3833,141.4712,28170.0
2022-09-23 14:50:00,144.94,144.98,144.78,144.82,29825.0,141.4516,141.4907,141.2955,141.3345,29825.0
2022-09-23 14:55:00,144.78,144.78,144.55,144.6,40570.0,141.2955,141.2955,141.071,141.1198,40570.0
2022-09-23 15:00:00,144.58,145.18,144.58,145.09,59364.0,141.1003,141.6859,141.1003,141.598,59364.0
2022-09-23 15:05:00,145.11,145.56,144.93,145.42,75339.0,141.6175,142.0567,141.4419,141.9201,75339.0
2022-09-23 15:10:00,145.42,145.56,145.15,145.42,62557.0,141.9201,142.0567,141.6566,141.9201,62557.0
2022-09-23 15:15:00,145.45,145.85,145.45,145.6,54745.0,141.9494,142.3397,141.9494,142.0958,54745.0
2022-09-23 15:20:00,145.58,145.75,145.31,145.37,46540.0,142.0762,142.2421,141.8127,141.8713,46540.0
2022-09-23 15:25:00,145.37,145.79,145.29,145.74,49222.0,141.8713,142.2812,141.7932,142.2324,49222.0
2022-09-23 15:30:00,145.76,146.06,145.74,145.87,76817.0,142.2519,142.5447,142.2324,142.3593,76817.0
2022-09-23 15:35:00,145.9,146.07,145.59,146.03,57759.0,142.3885,142.5544,142.086,142.5154,57759.0
2022-09-23 15:40:00,146.03,146.55,145.89,146.53,172432.0,142.5154,143.0229,142.3788,143.0034,172432.0
2022-09-23 15:45:00,146.53,146.57,146.16,146.18,84491.0,143.0034,143.0424,142.6423,142.6618,84491.0
2022-09-23 15:50:00,146.17,146.38,145.87,146.33,141880.0,142.652,142.857,142.3593,142.8082,141880.0
2022-09-23 15:55:00,146.31,146.53,145.96,146.46,210614.0,142.7887,143.0034,142.4471,142.9351,210614.0
2022-09-26 09:30:00,145.91,147.03,145.8,146.92,86185.0,142.3983,143.4913,142.2909,143.384,86185.0
2022-09-26 09:35:00,146.98,147.65,146.89,147.45,93449.0,143.4425,144.0964,143.3547,143.9012,93449.0
2022-09-26 09:40:00,147.32,147.73,147.02,147.13,122987.0,143.7744,144.1745,143.4816,143.5889,122987.0
2022-09-26 09:45:00,147.1,147.81,147.0,147.77,71121.0,143.5597,144.2526,143.4621,144.2135,71121.0
2022-09-26 09:50:00,147.78,148.31,147.73,148.16,64867.0,144.2233,144.7405,144.1745,144.5941,64867.0
2022-09-26 09:55:00,148.15,148.44,147.97,148.34,89954.0,144.5844,144.8674,144.4087,144.7698,89954.0
2022-09-26 10:00:00,148.37,148.63,147.95,148.32,98348.0,144.7991,145.0528,144.3892,144.7503,98348.0
2022-09-26 10:05:00,148.36,148.58,148.16,148.24,53890.0,144.7893,145.004,144.5941,144.6722,53890.0
2022-09-26 10:10:00,148.24,148.74,147.94,148.65,101500.0,144.6722,145.1602,144.3794,145.0723,101500.0
2022-09-26 10:15:00,148.69,149.27,148.69,149.02,72098.0,145.1114,145.6774,145.1114,145.4334,72098.0
2022-09-26 10:20:00,149.0,149.1,148.76,148.96,34126.0,145.4139,145.5115,145.1797,145.3749,34126.0
2022-09-26 10:25:00,148.99,149.09,148.67,148.85,51979.0,145.4042,145.5018,145.0919,145.2675,51979.0
2022-09-26 10:30:00,148.85,148.89,148.33,148.47,76513.0,145.2675,145.3066,144.7601,144.8967,76513.0
2022-09-26 10:35:00,148.46,148.69,148.43,148.61,44006.0,144.8869,145.1114,144.8576,145.0333,44006.0
2022-09-26 10:40:00,148.62,148.65,148.04,148.45,48055.0,145.0431,145.0723,144.477,144.8772,48055.0
2022-09-26 10:45:00,148.39,148.48,147.67,147.82,61381.0,144.8186,144.9064,144.1159,144.2623,61381.0
2022-09-26 10:50:00,147.94,147.99,147.65,147.8,36747.0,144.3794,144.4282,144.0964,144.2428,36747.0
2022-09-26 10:55:00,147.8,148.13,147.62,148.04,14851.0,144.2428,144.5649,144.0671,144.477,14851.0
2022-09-26 11:00:00,148.01,148.15,147.88,147.96,20471.0,144.4478,144.5844,144.3209,144.399,20471.0
2022-09-26 11:05:00,147.83,147.84,147.16,147.19,44864.0,144.2721,144.2818,143.6182,143.6475,44864.0
2022-09-26 11:10:00,147.16,147.46,147.08,147.44,58086.0,143.6182,143.911,143.5401,143.8915,58086.0
2022-09-26 11:15:00,147.47,147.53,147.18,147.28,25303.0,143.9207,143.9793,143.6377,143.7353,25303.0
2022-09-26 11:20:00,147.28,147.51,147.0,147.05,36094.0,143.7353,143.9598,143.4621,143.5109,36094.0
2022-09-26 11:25:00,147.04,147.09,146.78,146.85,28714.0,143.5011,143.5499,143.2474,143.3157,28714.0
2022-09-26 11:30:00,146.84,147.19,146.81,147.06,214733.0,143.3059,143.6475,143.2766,143.5206,214733.0
2022-09-26 11:35:00,147.08,147.39,147.05,147.29,53810.0,143.5401,143.8427,143.5109,143.7451,53810.0
2022-09-26 11:40:00,147.28,147.55,146.95,146.95,77644.0,143.7353,143.9988,143.4133,143.4133,77644.0
2022-09-26 11:45:00,146.95,147.33,146.84,147.24,59945.0,143.4133,143.7841,143.3059,143.6963,59945.0
2022-09-26 11:50:00,147.23,147.34,147.04,147.34,38249.0,143.6865,143.7939,143.5011,143.7939,38249.0
2022-09-26 11:55:00,147.34,147.72,147.29,147.54,57790.0,143.7939,144.1647,143.7451,143.9891,57790.0
2022-09-26 12:00:00,147.56,147.56,147.15,147.21,33992.0,144.0086,144.0086,143.6085,143.667,33992.0
2022-09-26 12:05:00,147.2,147.25,147.02,147.16,156272.0,143.6572,143.706,143.4816,143.6182,156272.0
2022-09-26 12:10:00,147.17,147.28,147.09,147.23,28823.0,143.628,143.7353,143.5499,143.6865,28823.0
2022-09-26 12:15:00,147.21,147.5,147.15,147.34,74748.0,143.667,143.95,143.6085,143.7939,74748.0
2022-09-26 12:20:00,147.32,147.32,146.66,146.66,122445.0,143.7744,143.7744,143.1302,143.1302,122445.0
2022-09-26 12:25:00,146.65,146.74,146.39,146.51,233156.0,143.1205,143.2083,142.8667,142.9839,233156.0
2022-09-26 12:30:00,146.48,146.53,146.14,146.17,38395.0,142.9546,143.0034,142.6228,142.652,38395.0
2022-09-26 12:35:00,146.17,146.45,146.15,146.22,47022.0,142.652,142.9253,142.6325,142.7008,47022.0
2022-09-26 12:40:00,146.19,146.3,146.06,146.1,27167.0,142.6716,142.7789,142.5447,142.5837,27167.0
2022-09-26 12:45:00,146.07,146.55,146.07,146.42,65581.0,142.5544,143.0229,142.5544,142.896,65581.0
2022-09-26 12:50:00,146.41,146.83,146.41,146.81,45441.0,142.8863,143.2962,142.8863,143.2766,45441.0
2022-09-26 12:55:00,146.83,147.09,146.83,146.94,29177.0,143.2962,143.5499,143.2962,143.4035,29177.0
2022-09-26 13:00:00,146.88,146.95,146.57,146.57,52416.0,143.3449,143.4133,143.0424,143.0424,52416.0
2022-09-26 13:05:00,146.57,146.61,146.35,146.47,24715.0,143.0424,143.0814,142.8277,142.9448,24715.0
2022-09-26 13:10:00,146.47,146.49,146.11,146.19,37128.0,142.9448,142.9643,142.5935,142.6716,37128.0
2022-09-26 13:15:00,146.18,146.41,146.14,146.34,27710.0,142.6618,142.8863,142.6228,142.8179,27710.0
2022-09-26 13:20:00,146.32,146.48,146.12,146.17,29315.0,142.7984,142.9546,142.6032,142.652,29315.0
2022-09-26 13:25:00,146.19,146.25,145.86,146.22,49503.0,142.6716,142.7301,142.3495,142.7008,49503.0
2022-09-26 13:30:00,146.2,146.56,146.16,146.23,126108.0,142.6813,143.0327,142.6423,142.7106,126108.0
2022-09-26 13:35:00,146.29,146.49,146.24,146.39,31947.0,142.7691,142.9643,142.7204,142.8667,31947.0
2022-09-26 13:40:00,146.4,146.43,146.12,146.26,26592.0,142.8765,142.9058,142.6032,142.7399,26592.0
2022-09-26 13:45:00,146.25,146.56,146.25,146.41,98894.0,142.7301,143.0327,142.7301,142.8863,98894.0
2022-09-26 13:50:00,146.4,146.76,146.38,146.61,39156.0,142.8765,143.2278,142.857,143.0814,39156.0
2022-09-26 13:55:00,146.56,146.56,146.08,146.12,26299.0,143.0327,143.0327,142.5642,142.6032,26299.0
2022-09-26 14:00:00,146.06,146.81,146.05,146.81,36331.0,142.5447,143.2766,142.5349,143.2766,36331.0
2022-09-26 14:05:00,146.78,146.94,146.71,146.93,23096.0,143.2474,143.4035,143.179,143.3937,23096.0
2022-09-26 14:10:00,146.95,146.95,146.63,146.75,45386.0,143.4133,143.4133,143.101,143.2181,45386.0
2022-09-26 14:15:00,146.71,146.82,146.6,146.67,26681.0,143.179,143.2864,143.0717,143.14,26681.0
2022-09-26 14:20:00,146.63,146.83,146.54,146.59,13989.0,143.101,143.2962,143.0131,143.0619,13989.0
2022-09-26 14:25:00,146.56,146.58,146.24,146.3,24163.0,143.0327,143.0522,142.7204,142.7789,24163.0
2022-09-26 14:30:00,146.27,146.62,146.27,146.52,20163.0,142.7496,143.0912,142.7496,142.9936,20163.0
2022-09-26 14:35:00,146.49,146.53,146.17,146.34,18204.0,142.9643,143.0034,142.652,142.8179,18204.0
2022-09-26 14:40:00,146.38,146.44,146.17,146.38,14198.0,142.857,142.9155,142.652,142.857,14198.0
2022-09-26 14:45:00,146.36,147.14,146.3,147.07,123974.0,142.8375,143.5987,142.7789,143.5304,123974.0
2022-09-26 14:50:00,147.03,147.25,146.85,147.23,69515.0,143.4913,143.706,143.3157,143.6865,69515.0
2022-09-26 14:55:00,147.25,147.31,147.03,147.05,31536.0,143.706,143.7646,143.4913,143.5109,31536.0
2022-09-26 15:00:00,147.06,147.35,147.02,147.09,24743.0,143.5206,143.8036,143.4816,143.5499,24743.0
2022-09-26 15:05:00,147.11,147.28,146.85,147.27,31204.0,143.5694,143.7353,143.3157,143.7256,31204.0
2022-09-26 15:10:00,147.27,147.33,147.02,147.07,38573.0,143.7256,143.7841,143.4816,143.5304,38573.0
2022-09-26 15:15:00,147.01,147.32,146.7,147.2,77374.0,143.4718,143.7744,143.1693,143.6572,77374.0
2022-09-26 15:20:00,147.16,147.28,146.87,146.96,30479.0,143.6182,143.7353,143.3352,143.423,30479.0
2022-09-26 15:25:00,146.97,147.17,146.82,147.08,24039.0,143.4328,143.628,143.2864,143.5401,24039.0
2022-09-26 15:30:00,147.07,147.07,146.73,146.85,46561.0,143.5304,143.5304,143.1986,143.3157,46561.0
2022-09-26 15:35:00,146.86,147.17,146.58,146.67,66207.0,143.3254,143.628,143.0522,143.14,66207.0
2022-09-26 15:40:00,146.66,146.95,146.32,146.63,98260.0,143.1302,143.4133,142.7984,143.101,98260.0
2022-09-26 15:45:00,146.68,146.96,146.57,146.78,99519.0,143.1498,143.423,143.0424,143.2474,99519.0
2022-09-26 15:50:00,146.79,147.11,146.29,146.8,229323.0,143.2571,143.5694,142.7691,143.2669,229323.0
2022-09-26 15:55:00,146.78,146.78,145.92,146.09,272328.0,143.2474,143.2474,142.4081,142.574,272328.0
2022-09-27 09:30:00,148.33,149.35,148.24,149.2,129139.0,144.7601,145.7555,144.6722,145.6091,129139.0
2022-09-27 09:35:00,149.3,149.63,149.1,149.5,120363.0,145.7067,146.0288,145.5115,145.9019,120363.0
2022-09-27 09:40:00,149.5,149.74,149.23,149.33,132149.0,145.9019,146.1361,145.6384,145.736,132149.0
2022-09-27 09:45:00,149.31,149.64,148.69,148.78,144547.0,145.7165,146.0385,145.1114,145.1992,144547.0
2022-09-27 09:50:00,148.75,149.05,148.4,148.95,64179.0,145.1699,145.4627,144.8284,145.3651,64179.0
2022-09-27 09:55:00,148.96,148.96,148.62,148.91,24231.0,145.3749,145.3749,145.0431,145.3261,24231.0
2022-09-27 10:00:00,148.94,149.0,147.87,148.17,117750.0,145.3554,145.4139,144.3111,144.6039,117750.0
2022-09-27 10:05:00,148.14,148.22,147.66,147.82,91937.0,144.5746,144.6527,144.1062,144.2623,91937.0
2022-09-27 10:10:00,147.77,148.35,147.75,148.35,82055.0,144.2135,144.7796,144.194,144.7796,82055.0
2022-09-27 10:15:00,148.3,148.49,148.08,148.25,58903.0,144.7308,144.9162,144.5161,144.682,58903.0
2022-09-27 10:20:00,148.21,148.6,148.15,148.44,107161.0,144.6429,145.0236,144.5844,144.8674,107161.0
2022-09-27 10:25:00,148.48,148.7,148.08,148.09,74679.0,144.9064,145.1211,144.5161,144.5258,74679.0
2022-09-27 10:30:00,148.14,148.74,148.14,148.56,78197.0,144.5746,145.1602,144.5746,144.9845,78197.0
2022-09-27 10:35:00,148.55,148.94,148.4,148.44,111279.0,144.9748,145.3554,144.8284,144.8674,111279.0
2022-09-27 10:40:00,148.46,148.93,148.33,148.88,92740.0,144.8869,145.3456,144.7601,145.2968,92740.0
2022-09-27 10:45:00,148.88,149.0,148.71,148.95,62824.0,145.2968,145.4139,145.1309,145.3651,62824.0
2022-09-27 10:50:00,148.95,148.99,148.6,148.63,48217.0,145.3651,145.4042,145.0236,145.0528,48217.0
2022-09-27 10:55:00,148.62,148.86,148.61,148.73,81528.0,145.0431,145.2773,145.0333,145.1504,81528.0
2022-09-27 11:00:00,148.79,148.88,148.29,148.41,987098.0,145.209,145.2968,144.721,144.8381,987098.0
2022-09-27 11:05:00,148.39,148.86,148.35,148.84,43867.0,144.8186,145.2773,144.7796,145.2578,43867.0
2022-09-27 11:10:00,148.87,148.89,148.36,148.39,27287.0,145.2871,145.3066,144.7893,144.8186,27287.0
2022-09-27 11:15:00,148.4,148.48,148.19,148.28,54004.0,144.8284,144.9064,144.6234,144.7113,54004.0
2022-09-27 11:20:00,148.29,148.33,147.77,147.86,45221.0,144.721,144.7601,144.2135,144.3014,45221.0
2022-09-27 11:25:00,147.9,147.98,147.19,147.36,58080.0,144.3404,144.4185,143.6475,143.8134,58080.0
2022-09-27 11:30:00,147.28,147.73,147.22,147.62,38034.0,143.7353,144.1745,143.6768,144.0671,38034.0
2022-09-27 11:35:00,147.63,147.63,147.34,147.45,32016.0,144.0769,144.0769,143.7939,143.9012,32016.0
2022-09-27 11:40:00,147.46,147.55,147.28,147.37,23797.0,143.911,143.9988,143.7353,143.8232,23797.0
2022-09-27 11:45:00,147.36,147.5,147.14,147.24,28630.0,143.8134,143.95,143.5987,143.6963,28630.0
2022-09-27 11:50:00,147.26,147.4,146.82,146.86,40741.0,143.7158,143.8524,143.2864,143.3254,40741.0
2022-09-27 11:55:00,146.86,146.89,146.62,146.62,35953.0,143.3254,143.3547,143.0912,143.0912,35953.0
2022-09-27 12:00:00,146.6,146.61,146.21,146.58,61409.0,143.0717,143.0814,142.6911,143.0522,61409.0
2022-09-27 12:05:00,146.58,146.58,146.12,146.19,27853.0,143.0522,143.0522,142.6032,142.6716,27853.0
2022-09-27 12:10:00,146.18,146.21,145.48,145.8,92712.0,142.6618,142.6911,141.9786,142.2909,92712.0
2022-09-27 12:15:00,145.75,145.75,145.11,145.13,32263.0,142.2421,142.2421,141.6175,141.6371,32263.0
2022-09-27 12:20:00,145.12,145.42,145.09,145.31,122324.0,141.6273,141.9201,141.598,141.8127,122324.0
2022-09-27 12:25:00,145.32,145.86,145.32,145.66,44445.0,141.8225,142.3495,141.8225,142.1543,44445.0
2022-09-27 12:30:00,145.65,145.89,145.59,145.85,39730.0,142.1446,142.3788,142.086,142.3397,39730.0
2022-09-27 12:35:00,145.86,145.94,145.45,145.61,31205.0,142.3495,142.4276,141.9494,142.1055,31205.0
2022-09-27 12:40:00,145.57,145.82,145.47,145.72,61353.0,142.0665,142.3105,141.9689,142.2129,61353.0
2022-09-27 12:45:00,145.73,145.89,145.58,145.84,50920.0,142.2226,142.3788,142.0762,142.33,50920.0
2022-09-27 12:50:00,145.86,146.11,145.47,146.07,62205.0,142.3495,142.5935,141.9689,142.5544,62205.0
2022-09-27 12:55:00,146.05,146.2,145.95,146.03,34066.0,142.5349,142.6813,142.4373,142.5154,34066.0
2022-09-27 13:00:00,145.99,145.99,145.28,145.37,138141.0,142.4764,142.4764,141.7835,141.8713,138141.0
2022-09-27 13:05:00,145.41,145.8,145.36,145.5,87685.0,141.9103,142.2909,141.8615,141.9982,87685.0
2022-09-27 13:10:00,145.48,145.57,145.29,145.52,31023.0,141.9786,142.0665,141.7932,142.0177,31023.0
2022-09-27 13:15:00,145.51,145.67,145.46,145.59,21343.0,142.0079,142.1641,141.9591,142.086,21343.0
2022-09-27 13:20:00,145.57,145.62,145.38,145.39,25604.0,142.0665,142.1153,141.8811,141.8908,25604.0
2022-09-27 13:25:00,145.38,145.56,145.21,145.43,38510.0,141.8811,142.0567,141.7151,141.9298,38510.0
2022-09-27 13:30:00,145.39,145.6,145.31,145.55,26853.0,141.8908,142.0958,141.8127,142.047,26853.0
2022-09-27 13:35:00,145.54,145.59,145.24,145.24,19699.0,142.0372,142.086,141.7444,141.7444,19699.0
2022-09-27 13:40:00,145.2,145.28,144.97,145.14,31057.0,141.7054,141.7835,141.4809,141.6468,31057.0
2022-09-27 13:45:00,145.17,145.41,145.17,145.32,76430.0,141.6761,141.9103,141.6761,141.8225,76430.0
2022-09-27 13:50:00,145.29,145.45,145.22,145.24,19021.0,141.7932,141.9494,141.7249,141.7444,19021.0
2022-09-27 13:55:00,145.22,145.44,145.07,145.44,40379.0,141.7249,141.9396,141.5785,141.9396,40379.0
2022-09-27 14:00:00,145.44,145.9,145.38,145.8,47951.0,141.9396,142.3885,141.8811,142.2909,47951.0
2022-09-27 14:05:00,145.72,145.79,145.58,145.65,19893.0,142.2129,142.2812,142.0762,142.1446,19893.0
2022-09-27 14:10:00,145.67,145.71,145.38,145.38,53308.0,142.1641,142.2031,141.8811,141.8811,53308.0
2022-09-27 14:15:00,145.34,145.42,145.19,145.2,19930.0,141.842,141.9201,141.6956,141.7054,19930.0
2022-09-27 14:20:00,145.2,145.44,145.17,145.44,33850.0,141.7054,141.9396,141.6761,141.9396,33850.0
2022-09-27 14:25:00,145.45,145.57,145.36,145.55,35919.0,141.9494,142.0665,141.8615,142.047,35919.0
2022-09-27 14:30:00,145.55,145.6,145.32,145.56,25921.0,142.047,142.0958,141.8225,142.0567,25921.0
2022-09-27 14:35:00,145.54,146.16,145.46,146.09,69613.0,142.0372,142.6423,141.9591,142.574,69613.0
2022-09-27 14:40:00,146.16,146.59,146.15,146.26,70747.0,142.6423,143.0619,142.6325,142.7399,70747.0
2022-09-27 14:45:00,146.25,146.75,146.08,146.71,96511.0,142.7301,143.2181,142.5642,143.179,96511.0
2022-09-27 14:50:00,146.72,146.72,146.42,146.51,59596.0,143.1888,143.1888,142.896,142.9839,59596.0
2022-09-27 14:55:00,146.51,146.69,146.41,146.55,25783.0,142.9839,143.1595,142.8863,143.0229,25783.0
2022-09-27 15:00:00,146.54,146.56,146.05,146.41,67317.0,143.0131,143.0327,142.5349,142.8863,67317.0
2022-09-27 15:05:00,146.38,146.59,146.29,146.56,52858.0,142.857,143.0619,142.7691,143.0327,52858.0
2022-09-27 15:10:00,146.57,146.61,146.42,146.5,22328.0,143.0424,143.0814,142.896,142.9741,22328.0
2022-09-27 15:15:00,146.51,146.62,146.18,146.61,47245.0,142.9839,143.0912,142.6618,143.0814,47245.0
2022-09-27 15:20:00,146.6,146.69,146.4,146.53,27756.0,143.0717,143.1595,142.8765,143.0034,27756.0
2022-09-27 15:25:00,146.5,146.56,146.2,146.32,40486.0,142.9741,143.0327,142.6813,142.7984,40486.0
2022-09-27 15:30:00,146.33,146.37,145.96,146.14,71378.0,142.8082,142.8472,142.4471,142.6228,71378.0
2022-09-27 15:35:00,146.12,146.33,145.95,146.09,53455.0,142.6032,142.8082,142.4373,142.574,53455.0
2022-09-27 15:40:00,146.06,146.54,146.04,146.48,163915.0,142.5447,143.0131,142.5252,142.9546,163915.0
2022-09-27 15:45:00,146.46,146.53,146.16,146.46,59373.0,142.9351,143.0034,142.6423,142.9351,59373.0
2022-09-27 15:50:00,146.43,146.81,146.39,146.76,165400.0,142.9058,143.2766,142.8667,143.2278,165400.0
2022-09-27 15:55:00,146.76,146.85,146.42,146.57,224671.0,143.2278,143.3157,142.896,143.0424,224671.0
2022-09-28 09:30:00,147.17,147.22,146.48,146.59,116739.0,143.628,143.6768,142.9546,143.0619,116739.0
2022-09-28 09:35:00,146.58,146.92,146.44,146.67,212201.0,143.0522,143.384,142.9155,143.14,212201.0
2022-09-28 09:40:00,146.64,147.23,146.43,147.2,282694.0,143.1107,143.6865,142.9058,143.6572,282694.0
2022-09-28 09:45:00,147.21,147.36,146.68,147.03,139787.0,143.667,143.8134,143.1498,143.4913,139787.0
2022-09-28 09:50:00,146.98,147.47,146.88,147.13,132238.0,143.4425,143.9207,143.3449,143.5889,132238.0
2022-09-28 09:55:00,147.17,147.65,147.13,147.38,90470.0,143.628,144.0964,143.5889,143.8329,90470.0
2022-09-28 10:00:00,147.39,148.03,147.14,147.23,131586.0,143.8427,144.4673,143.5987,143.6865,131586.0
2022-09-28 10:05:00,147.27,147.44,146.75,146.75,74599.0,143.7256,143.8915,143.2181,143.2181,74599.0
2022-09-28 10:10:00,146.75,147.45,146.75,147.34,73532.0,143.2181,143.9012,143.2181,143.7939,73532.0
2022-09-28 10:15:00,147.34,147.59,146.96,147.46,140969.0,143.7939,144.0379,143.423,143.911,140969.0
2022-09-28 10:20:00,147.49,148.02,147.46,148.0,79594.0,143.9403,144.4575,143.911,144.438,79594.0
2022-09-28 10:25:00,147.98,148.47,147.76,148.45,151645.0,144.4185,144.8967,144.2038,144.8772,151645.0
2022-09-28 10:30:00,148.46,148.56,148.2,148.52,100647.0,144.8869,144.9845,144.6332,144.9455,100647.0
2022-09-28 10:35:00,148.56,148.71,148.19,148.37,101446.0,144.9845,145.1309,144.6234,144.7991,101446.0
2022-09-28 10:40:00,148.37,148.79,148.36,148.67,55912.0,144.7991,145.209,144.7893,145.0919,55912.0
2022-09-28 10:45:00,148.67,148.96,148.54,148.77,84099.0,145.0919,145.3749,144.965,145.1895,84099.0
2022-09-28 10:50:00,148.75,148.77,148.48,148.66,82323.0,145.1699,145.1895,144.9064,145.0821,82323.0
2022-09-28 10:55:00,148.66,148.71,148.27,148.33,48016.0,145.0821,145.1309,144.7015,144.7601,48016.0
2022-09-28 11:00:00,148.31,148.76,148.16,148.6,27344.0,144.7405,145.1797,144.5941,145.0236,27344.0
2022-09-28 11:05:00,148.56,148.62,148.39,148.39,26054.0,144.9845,145.0431,144.8186,144.8186,26054.0
2022-09-28 11:10:00,148.39,148.79,148.39,148.6,45695.0,144.8186,145.209,144.8186,145.0236,45695.0
2022-09-28 11:15:00,148.55,148.76,148.55,148.7,16058.0,144.9748,145.1797,144.9748,145.1211,16058.0
2022-09-28 11:20:00,148.79,149.39,148.78,149.29,85753.0,145.209,145.7945,145.1992,145.6969,85753.0
2022-09-28 11:25:00,149.31,149.44,148.89,148.96,45286.0,145.7165,145.8433,145.3066,145.3749,45286.0
2022-09-28 11:30:00,148.99,149.01,148.67,148.89,62734.0,145.4042,145.4237,145.0919,145.3066,62734.0
2022-09-28 11:35:00,148.9,149.07,148.73,148.83,55460.0,145.3163,145.4822,145.1504,145.248,55460.0
2022-09-28 11:40:00,148.82,148.89,148.68,148.83,27269.0,145.2383,145.3066,145.1016,145.248,27269.0
2022-09-28 11:45:00,148.83,149.19,148.73,149.15,15623.0,145.248,145.5994,145.1504,145.5603,15623.0
2022-09-28 11:50:00,149.11,149.44,149.11,149.41,31154.0,145.5213,145.8433,145.5213,145.8141,31154.0
2022-09-28 11:55:00,149.41,149.57,149.41,149.48,17631.0,145.8141,145.9702,145.8141,145.8824,17631.0
2022-09-28 12:00:00,149.48,149.51,149.35,149.47,38529.0,145.8824,145.9117,145.7555,145.8726,38529.0
2022-09-28 12:05:00,149.47,149.47,149.24,149.27,83665.0,145.8726,145.8726,145.6481,145.6774,83665.0
2022-09-28 12:10:00,149.27,149.65,149.27,149.64,27704.0,145.6774,146.0483,145.6774,146.0385,27704.0
2022-09-28 12:15:00,149.63,149.76,149.52,149.76,48899.0,146.0288,146.1556,145.9214,146.1556,48899.0
2022-09-28 12:20:00,149.76,149.8,149.26,149.26,44329.0,146.1556,146.1947,145.6677,145.6677,44329.0
2022-09-28 12:25:00,149.31,149.31,149.06,149.15,34841.0,145.7165,145.7165,145.4725,145.5603,34841.0
2022-09-28 12:30:00,149.15,149.3,149.04,149.28,38444.0,145.5603,145.7067,145.453,145.6872,38444.0
2022-09-28 12:35:00,149.26,149.27,149.05,149.08,20537.0,145.6677,145.6774,145.4627,145.492,20537.0
2022-09-28 12:40:00,149.04,149.36,149.02,149.36,23884.0,145.453,145.7653,145.4334,145.7653,23884.0
2022-09-28 12:45:00,149.36,149.45,149.16,149.22,27793.0,145.7653,145.8531,145.5701,145.6286,27793.0
2022-09-28 12:50:00,149.21,149.26,149.0,149.1,18049.0,145.6189,145.6677,145.4139,145.5115,18049.0
2022-09-28 12:55:00,149.21,149.3,149.14,149.3,28167.0,145.6189,145.7067,145.5506,145.7067,28167.0
2022-09-28 13:00:00,149.32,149.46,149.2,149.4,151732.0,145.7262,145.8629,145.6091,145.8043,151732.0
2022-09-28 13:05:00,149.41,149.85,149.41,149.83,55500.0,145.8141,146.2435,145.8141,146.2239,55500.0
2022-09-28 13:10:00,149.82,149.83,149.59,149.6,25820.0,146.2142,146.2239,145.9897,145.9995,25820.0
2022-09-28 13:15:00,149.66,149.84,149.66,149.83,68970.0,146.058,146.2337,146.058,146.2239,68970.0
2022-09-28 13:20:00,149.84,149.84,149.68,149.7,66097.0,146.2337,146.2337,146.0776,146.0971,66097.0
2022-09-28 13:25:00,149.71,149.73,149.44,149.55,38244.0,146.1068,146.1264,145.8433,145.9507,38244.0
2022-09-28 13:30:00,149.55,149.63,149.49,149.56,28925.0,145.9507,146.0288,145.8921,145.9604,28925.0
2022-09-28 13:35:00,149.57,149.61,149.37,149.5,43585.0,145.9702,146.0092,145.775,145.9019,43585.0
2022-09-28 13:40:00,149.5,149.67,149.47,149.47,28434.0,145.9019,146.0678,145.8726,145.8726,28434.0
2022-09-28 13:45:00,149.45,149.47,149.17,149.29,73455.0,145.8531,145.8726,145.5798,145.6969,73455.0
2022-09-28 13:50:00,149.29,149.33,149.13,149.33,39154.0,145.6969,145.736,145.5408,145.736,39154.0
2022-09-28 13:55:00,149.33,149.47,149.25,149.38,38318.0,145.736,145.8726,145.6579,145.7848,38318.0
2022-09-28 14:00:00,149.39,149.52,149.36,149.49,40326.0,145.7945,145.9214,145.7653,145.8921,40326.0
2022-09-28 14:05:00,149.5,149.63,149.48,149.57,54679.0,145.9019,146.0288,145.8824,145.9702,54679.0
2022-09-28 14:10:00,149.55,149.67,149.49,149.55,39578.0,145.9507,146.0678,145.8921,145.9507,39578.0
2022-09-28 14:15:00,149.56,149.61,149.39,149.51,39385.0,145.9604,146.0092,145.7945,145.9117,39385.0
2022-09-28 14:20:00,149.54,149.54,149.4,149.44,10803.0,145.9409,145.9409,145.8043,145.8433,10803.0
2022-09-28 14:25:00,149.43,149.64,149.35,149.61,47156.0,145.8336,146.0385,145.7555,146.0092,47156.0
2022-09-28 14:30:00,149.6,149.91,149.6,149.9,47535.0,145.9995,146.302,145.9995,146.2923,47535.0
2022-09-28 14:35:00,149.91,150.05,149.87,149.94,44666.0,146.302,146.4387,146.263,146.3313,44666.0
2022-09-28 14:40:00,149.9,149.9,149.51,149.65,29606.0,146.2923,146.2923,145.9117,146.0483,29606.0
2022-09-28 14:45:00,149.67,149.76,149.61,149.72,9795.0,146.0678,146.1556,146.0092,146.1166,9795.0
2022-09-28 14:50:00,149.79,149.96,149.79,149.89,16275.0,146.1849,146.3508,146.1849,146.2825,16275.0
2022-09-28 14:55:00,149.89,149.96,149.85,149.9,15225.0,146.2825,146.3508,146.2435,146.2923,15225.0
2022-09-28 15:00:00,149.87,150.3,149.86,150.27,77925.0,146.263,146.6826,146.2532,146.6534,77925.0
2022-09-28 15:05:00,150.25,150.59,150.19,150.45,110537.0,146.6338,146.9657,146.5753,146.829,110537.0
2022-09-28 15:10:00,150.44,150.58,150.37,150.5,56017.0,146.8193,146.9559,146.751,146.8778,56017.0
2022-09-28 15:15:00,150.5,150.6,150.36,150.41,34433.0,146.8778,146.9754,146.7412,146.79,34433.0
2022-09-28 15:20:00,150.44,150.57,150.33,150.47,19837.0,146.8193,146.9461,146.7119,146.8485,19837.0
2022-09-28 15:25:00,150.48,150.67,150.48,150.52,47197.0,146.8583,147.0437,146.8583,146.8973,47197.0
2022-09-28 15:30:00,150.52,150.86,150.5,150.85,163181.0,146.8973,147.2292,146.8778,147.2194,163181.0
2022-09-28 15:35:00,150.86,150.93,150.74,150.86,78995.0,147.2292,147.2975,147.112,147.2292,78995.0
2022-09-28 15:40:00,150.85,151.1,150.85,151.02,172256.0,147.2194,147.4634,147.2194,147.3853,172256.0
2022-09-28 15:45:00,151.01,151.3,150.97,151.16,87453.0,147.3755,147.6586,147.3365,147.5219,87453.0
2022-09-28 15:50:00,151.15,151.18,150.9,150.91,133210.0,147.5122,147.5415,147.2682,147.278,133210.0
2022-09-28 15:55:00,150.94,151.0,150.44,150.52,404898.0,147.3072,147.3658,146.8193,146.8973,404898.0
2022-09-29 09:30:00,148.13,148.33,147.56,147.59,117838.0,144.5649,144.7601,144.0086,144.0379,117838.0
2022-09-29 09:35:00,147.57,147.57,147.02,147.22,106851.0,144.0183,144.0183,143.4816,143.6768,106851.0
2022-09-29 09:40:00,147.18,147.29,146.38,146.4,133514.0,143.6377,143.7451,142.857,142.8765,133514.0
2022-09-29 09:45:00,146.39,146.59,146.16,146.22,108214.0,142.8667,143.0619,142.6423,142.7008,108214.0
2022-09-29 09:50:00,146.21,146.7,146.16,146.52,87065.0,142.6911,143.1693,142.6423,142.9936,87065.0
2022-09-29 09:55:00,146.5,146.77,146.3,146.41,48062.0,142.9741,143.2376,142.7789,142.8863,48062.0
2022-09-29 10:00:00,146.35,146.56,145.78,145.89,97811.0,142.8277,143.0327,142.2714,142.3788,97811.0
2022-09-29 10:05:00,145.91,146.16,145.64,145.64,56710.0,142.3983,142.6423,142.1348,142.1348,56710.0
2022-09-29 10:10:00,145.63,145.81,145.1,145.2,98537.0,142.125,142.3007,141.6078,141.7054,98537.0
2022-09-29 10:15:00,145.22,145.5,144.97,145.37,138315.0,141.7249,141.9982,141.4809,141.8713,138315.0
2022-09-29 10:20:00,145.36,145.87,145.33,145.55,96634.0,141.8615,142.3593,141.8323,142.047,96634.0
2022-09-29 10:25:00,145.53,145.82,145.41,145.72,51314.0,142.0274,142.3105,141.9103,142.2129,51314.0
2022-09-29 10:30:00,145.69,145.69,145.09,145.09,32778.0,142.1836,142.1836,141.598,141.598,32778.0
2022-09-29 10:35:00,145.08,145.27,144.76,145.19,48722.0,141.5883,141.7737,141.276,141.6956,48722.0
2022-09-29 10:40:00,145.17,145.62,145.16,145.5,59359.0,141.6761,142.1153,141.6663,141.9982,59359.0
2022-09-29 10:45:00,145.49,145.66,145.32,145.48,31398.0,141.9884,142.1543,141.8225,141.9786,31398.0
2022-09-29 10:50:00,145.43,145.88,145.42,145.81,48030.0,141.9298,142.369,141.9201,142.3007,48030.0
2022-09-29 10:55:00,145.82,146.05,145.76,145.86,75845.0,142.3105,142.5349,142.2519,142.3495,75845.0
2022-09-29 11:00:00,145.84,146.26,145.78,145.93,70905.0,142.33,142.7399,142.2714,142.4178,70905.0
2022-09-29 11:05:00,145.93,146.41,145.74,146.33,80283.0,142.4178,142.8863,142.2324,142.8082,80283.0
2022-09-29 11:10:00,146.32,146.38,145.85,145.94,47442.0,142.7984,142.857,142.3397,142.4276,47442.0
2022-09-29 11:15:00,145.96,146.15,145.8,145.98,39640.0,142.4471,142.6325,142.2909,142.4666,39640.0
2022-09-29 11:20:00,145.97,145.97,145.54,145.58,21026.0,142.4569,142.4569,142.0372,142.0762,21026.0
2022-09-29 11:25:00,145.58,145.87,145.5,145.83,31204.0,142.0762,142.3593,141.9982,142.3202,31204.0
2022-09-29 11:30:00,145.83,146.02,145.6,145.95,23165.0,142.3202,142.5056,142.0958,142.4373,23165.0
2022-09-29 11:35:00,145.91,146.02,145.71,145.91,18328.0,142.3983,142.5056,142.2031,142.3983,18328.0
2022-09-29 11:40:00,145.89,146.1,145.73,145.97,68640.0,142.3788,142.5837,142.2226,142.4569,68640.0
2022-09-29 11:45:00,145.96,146.1,145.86,146.05,32314.0,142.4471,142.5837,142.3495,142.5349,32314.0
2022-09-29 11:50:00,146.03,146.48,145.92,146.39,65447.0,142.5154,142.9546,142.4081,142.8667,65447.0
2022-09-29 11:55:00,146.4,146.46,146.25,146.29,74997.0,142.8765,142.9351,142.7301,142.7691,74997.0
2022-09-29 12:00:00,146.3,146.32,146.08,146.32,30965.0,142.7789,142.7984,142.5642,142.7984,30965.0
2022-09-29 12:05:00,146.32,146.49,146.12,146.25,28962.0,142.7984,142.9643,142.6032,142.7301,28962.0
2022-09-29 12:10:00,146.23,146.25,145.92,145.93,18653.0,142.7106,142.7301,142.4081,142.4178,18653.0
2022-09-29 12:15:00,145.94,146.0,145.56,145.56,38610.0,142.4276,142.4861,142.0567,142.0567,38610.0
2022-09-29 12:20:00,145.56,145.63,145.35,145.47,27371.0,142.0567,142.125,141.8518,141.9689,27371.0
2022-09-29 12:25:00,145.48,145.63,145.43,145.6,14084.0,141.9786,142.125,141.9298,142.0958,14084.0
2022-09-29 12:30:00,145.58,145.79,145.49,145.79,47527.0,142.0762,142.2812,141.9884,142.2812,47527.0
2022-09-29 12:35:00,145.76,145.88,145.55,145.8,20742.0,142.2519,142.369,142.047,142.2909,20742.0
2022-09-29 12:40:00,145.76,145.83,145.6,145.8,8904.0,142.2519,142.3202,142.0958,142.2909,8904.0
2022-09-29 12:45:00,145.82,145.88,145.57,145.67,23918.0,142.3105,142.369,142.0665,142.1641,23918.0
2022-09-29 12:50:00,145.6,145.67,145.47,145.59,21706.0,142.0958,142.1641,141.9689,142.086,21706.0
2022-09-29 12:55:00,145.59,145.62,145.24,145.3,25947.0,142.086,142.1153,141.7444,141.803,25947.0
2022-09-29 13:00:00,145.31,145.32,144.95,144.95,47839.0,141.8127,141.8225,141.4614,141.4614,47839.0
2022-09-29 13:05:00,144.96,144.98,144.7,144.73,50470.0,141.4712,141.4907,141.2174,141.2467,50470.0
2022-09-29 13:10:00,144.71,145.15,144.7,145.06,22005.0,141.2272,141.6566,141.2174,141.5688,22005.0
2022-09-29 13:15:00,145.04,145.14,144.94,144.94,12832.0,141.5492,141.6468,141.4516,141.4516,12832.0
2022-09-29 13:20:00,144.91,144.96,144.76,144.79,16031.0,141.4224,141.4712,141.276,141.3053,16031.0
2022-09-29 13:25:00,144.8,145.02,144.72,144.82,28712.0,141.315,141.5297,141.2369,141.3345,28712.0
2022-09-29 13:30:00,144.82,145.09,144.68,145.09,16101.0,141.3345,141.598,141.1979,141.598,16101.0
2022-09-29 13:35:00,145.05,145.18,144.93,145.01,16304.0,141.559,141.6859,141.4419,141.52,16304.0
2022-09-29 13:40:00,144.95,144.97,144.7,144.72,10904.0,141.4614,141.4809,141.2174,141.2369,10904.0
2022-09-29 13:45:00,144.7,144.79,144.6,144.6,18337.0,141.2174,141.3053,141.1198,141.1198,18337.0
2022-09-29 13:50:00,144.61,144.72,144.29,144.38,61311.0,141.1296,141.2369,140.8173,140.9051,61311.0
2022-09-29 13:55:00,144.34,144.38,144.07,144.1,65606.0,140.8661,140.9051,140.6026,140.6319,65606.0
2022-09-29 14:00:00,144.07,144.16,143.95,144.05,78385.0,140.6026,140.6904,140.4855,140.5831,78385.0
2022-09-29 14:05:00,144.05,144.44,144.04,144.41,71459.0,140.5831,140.9637,140.5733,140.9344,71459.0
2022-09-29 14:10:00,144.45,144.45,144.31,144.38,23701.0,140.9734,140.9734,140.8368,140.9051,23701.0
2022-09-29 14:15:00,144.38,144.43,143.94,143.95,31402.0,140.9051,140.9539,140.4757,140.4855,31402.0
2022-09-29 14:20:00,143.96,144.15,143.91,144.03,33803.0,140.4952,140.6807,140.4464,140.5635,33803.0
2022-09-29 14:25:00,144.05,144.51,144.02,144.46,45809.0,140.5831,141.032,140.5538,140.9832,45809.0
2022-09-29 14:30:00,144.41,144.56,144.28,144.28,15382.0,140.9344,141.0808,140.8075,140.8075,15382.0
2022-09-29 14:35:00,144.27,144.77,144.26,144.58,78373.0,140.7978,141.2857,140.788,141.1003,78373.0
2022-09-29 14:40:00,144.58,144.66,144.34,144.38,27959.0,141.1003,141.1784,140.8661,140.9051,27959.0
2022-09-29 14:45:00,144.36,144.5,144.29,144.35,23722.0,140.8856,141.0222,140.8173,140.8758,23722.0
2022-09-29 14:50:00,144.33,144.35,144.0,144.05,47587.0,140.8563,140.8758,140.5343,140.5831,47587.0
2022-09-29 14:55:00,144.04,144.22,143.97,143.97,72325.0,140.5733,140.749,140.505,140.505,72325.0
2022-09-29 15:00:00,143.95,144.45,143.94,144.32,83304.0,140.4855,140.9734,140.4757,140.8466,83304.0
2022-09-29 15:05:00,144.34,144.52,144.29,144.33,46892.0,140.8661,141.0417,140.8173,140.8563,46892.0
2022-09-29 15:10:00,144.33,144.74,144.21,144.73,68762.0,140.8563,141.2565,140.7392,141.2467,68762.0
2022-09-29 15:15:00,144.73,144.98,144.68,144.92,113453.0,141.2467,141.4907,141.1979,141.4321,113453.0
2022-09-29 15:20:00,144.9,144.97,144.76,144.87,107705.0,141.4126,141.4809,141.276,141.3833,107705.0
2022-09-29 15:25:00,144.83,144.86,144.54,144.69,114493.0,141.3443,141.3736,141.0613,141.2077,114493.0
2022-09-29 15:30:00,144.68,145.26,144.64,145.19,122052.0,141.1979,141.7639,141.1589,141.6956,122052.0
2022-09-29 15:35:00,145.19,145.56,144.99,145.31,154104.0,141.6956,142.0567,141.5004,141.8127,154104.0
2022-09-29 15:40:00,145.31,145.4,144.96,145.17,97253.0,141.8127,141.9006,141.4712,141.6761,97253.0
2022-09-29 15:45:00,145.18,145.31,145.02,145.15,128323.0,141.6859,141.8127,141.5297,141.6566,128323.0
2022-09-29 15:50:00,145.15,145.45,145.04,145.24,260748.0,141.6566,141.9494,141.5492,141.7444,260748.0
2022-09-29 15:55:00,145.24,145.49,145.09,145.31,309509.0,141.7444,141.9884,141.598,141.8127,309509.0
2022-09-30 09:30:00,143.61,143.73,143.12,143.53,131234.0,140.1537,140.2708,139.6754,140.0756,131234.0
2022-09-30 09:35:00,143.57,143.63,142.03,142.52,156551.0,140.1146,140.1732,138.6117,139.0899,156551.0
2022-09-30 09:40:00,142.53,143.49,142.19,143.25,104405.0,139.0996,140.0365,138.7678,139.8023,104405.0
2022-09-30 09:45:00,143.23,143.72,142.99,143.47,185022.0,139.7828,140.261,139.5486,140.017,185022.0
2022-09-30 09:50:00,143.51,144.36,143.37,144.32,101637.0,140.0561,140.8856,139.9194,140.8466,101637.0
2022-09-30 09:55:00,144.37,144.77,144.22,144.29,65880.0,140.8954,141.2857,140.749,140.8173,65880.0
2022-09-30 10:00:00,144.35,144.51,143.8,144.4,137028.0,140.8758,141.032,140.3391,140.9246,137028.0
2022-09-30 10:05:00,144.41,144.6,144.04,144.56,69398.0,140.9344,141.1198,140.5733,141.0808,69398.0
2022-09-30 10:10:00,144.58,144.89,144.19,144.5,70308.0,141.1003,141.4028,140.7197,141.0222,70308.0
2022-09-30 10:15:00,144.54,144.63,143.99,144.49,116509.0,141.0613,141.1491,140.5245,141.0125,116509.0
2022-09-30 10:20:00,144.44,144.69,144.26,144.5,21998.0,140.9637,141.2077,140.788,141.0222,21998.0
2022-09-30 10:25:00,144.52,144.96,144.4,144.83,56189.0,141.0417,141.4712,140.9246,141.3443,56189.0
2022-09-30 10:30:00,144.84,145.6,144.75,145.6,51848.0,141.354,142.0958,141.2662,142.0958,51848.0
2022-09-30 10:35:00,145.59,145.82,145.47,145.54,58856.0,142.086,142.3105,141.9689,142.0372,58856.0
2022-09-30 10:40:00,145.56,145.56,145.28,145.33,33618.0,142.0567,142.0567,141.7835,141.8323,33618.0
2022-09-30 10:45:00,145.31,145.47,144.94,145.37,34173.0,141.8127,141.9689,141.4516,141.8713,34173.0
2022-09-30 10:50:00,145.43,145.65,145.21,145.58,27186.0,141.9298,142.1446,141.7151,142.0762,27186.0
2022-09-30 10:55:00,145.52,145.71,145.31,145.71,24689.0,142.0177,142.2031,141.8127,142.2031,24689.0
2022-09-30 11:00:00,145.77,146.04,145.38,145.95,49610.0,142.2617,142.5252,141.8811,142.4373,49610.0
2022-09-30 11:05:00,145.98,146.41,145.94,146.41,69934.0,142.4666,142.8863,142.4276,142.8863,69934.0
2022-09-30 11:10:00,146.42,146.48,146.22,146.31,19666.0,142.896,142.9546,142.7008,142.7887,19666.0
2022-09-30 11:15:00,146.35,146.54,146.08,146.13,24259.0,142.8277,143.0131,142.5642,142.613,24259.0
2022-09-30 11:20:00,146.13,146.25,145.96,146.14,15175.0,142.613,142.7301,142.4471,142.6228,15175.0
2022-09-30 11:25:00,146.15,146.23,146.03,146.1,55948.0,142.6325,142.7106,142.5154,142.5837,55948.0
2022-09-30 11:30:00,146.08,146.24,145.93,146.03,37471.0,142.5642,142.7204,142.4178,142.5154,37471.0
2022-09-30 11:35:00,145.97,146.01,145.48,145.53,36463.0,142.4569,142.4959,141.9786,142.0274,36463.0
2022-09-30 11:40:00,145.52,145.59,145.06,145.14,21614.0,142.0177,142.086,141.5688,141.6468,21614.0
2022-09-30 11:45:00,145.11,145.34,145.08,145.11,53753.0,141.6175,141.842,141.5883,141.6175,53753.0
2022-09-30 11:50:00,145.08,145.13,144.86,144.93,29069.0,141.5883,141.6371,141.3736,141.4419,29069.0
2022-09-30 11:55:00,144.89,145.0,144.84,144.93,20661.0,141.4028,141.5102,141.354,141.4419,20661.0
2022-09-30 12:00:00,144.93,144.93,144.55,144.72,24954.0,141.4419,141.4419,141.071,141.2369,24954.0
2022-09-30 12:05:00,144.71,144.84,144.66,144.68,18507.0,141.2272,141.354,141.1784,141.1979,18507.0
2022-09-30 12:10:00,144.66,144.99,144.62,144.97,19298.0,141.1784,141.5004,141.1393,141.4809,19298.0
2022-09-30 12:15:00,144.97,145.15,144.97,145.02,31587.0,141.4809,141.6566,141.4809,141.5297,31587.0
2022-09-30 12:20:00,144.99,145.03,144.62,144.99,23443.0,141.5004,141.5395,141.1393,141.5004,23443.0
2022-09-30 12:25:00,144.92,145.16,144.89,144.95,19703.0,141.4321,141.6663,141.4028,141.4614,19703.0
2022-09-30 12:30:00,144.93,145.1,144.87,145.07,28332.0,141.4419,141.6078,141.3833,141.5785,28332.0
2022-09-30 12:35:00,145.05,145.47,144.99,145.45,28321.0,141.559,141.9689,141.5004,141.9494,28321.0
2022-09-30 12:40:00,145.45,145.51,145.32,145.46,28411.0,141.9494,142.0079,141.8225,141.9591,28411.0
2022-09-30 12:45:00,145.45,145.55,145.38,145.46,34388.0,141.9494,142.047,141.8811,141.9591,34388.0
2022-09-30 12:50:00,145.52,145.55,145.28,145.28,14039.0,142.0177,142.047,141.7835,141.7835,14039.0
2022-09-30 12:55:00,145.24,145.33,145.09,145.17,17615.0,141.7444,141.8323,141.598,141.6761,17615.0
2022-09-30 13:00:00,145.17,145.17,144.88,145.02,15268.0,141.6761,141.6761,141.3931,141.5297,15268.0
2022-09-30 13:05:00,145.0,145.27,144.99,145.11,15581.0,141.5102,141.7737,141.5004,141.6175,15581.0
2022-09-30 13:10:00,145.16,145.27,144.96,144.96,7354.0,141.6663,141.7737,141.4712,141.4712,7354.0
2022-09-30 13:15:00,144.97,145.14,144.81,144.89,19893.0,141.4809,141.6468,141.3248,141.4028,19893.0
2022-09-30 13:20:00,144.91,145.09,144.88,144.94,13232.0,141.4224,141.598,141.3931,141.4516,13232.0
2022-09-30 13:25:00,144.92,145.27,144.87,145.18,11042.0,141.4321,141.7737,141.3833,141.6859,11042.0
2022-09-30 13:30:00,145.22,145.28,144.82,144.83,12383.0,141.7249,141.7835,141.3345,141.3443,12383.0
2022-09-30 13:35:00,144.77,144.82,144.39,144.45,47189.0,141.2857,141.3345,140.9149,140.9734,47189.0
2022-09-30 13:40:00,144.44,144.45,144.13,144.14,33665.0,140.9637,140.9734,140.6611,140.6709,33665.0
2022-09-30 13:45:00,144.12,144.17,144.05,144.07,35191.0,140.6514,140.7002,140.5831,140.6026,35191.0
2022-09-30 13:50:00,144.05,144.34,144.01,144.2,62726.0,140.5831,140.8661,140.544,140.7295,62726.0
2022-09-30 13:55:00,144.19,144.3,144.09,144.09,37344.0,140.7197,140.827,140.6221,140.6221,37344.0
2022-09-30 14:00:00,144.06,144.2,143.94,144.01,30965.0,140.5928,140.7295,140.4757,140.544,30965.0
2022-09-30 14:05:00,144.0,144.23,143.93,144.16,56716.0,140.5343,140.7587,140.4659,140.6904,56716.0
2022-09-30 14:10:00,144.18,144.47,144.18,144.33,30868.0,140.7099,140.993,140.7099,140.8563,30868.0
2022-09-30 14:15:00,144.32,144.56,144.27,144.32,41477.0,140.8466,141.0808,140.7978,140.8466,41477.0
2022-09-30 14:20:00,144.29,144.43,144.17,144.28,27819.0,140.8173,140.9539,140.7002,140.8075,27819.0
2022-09-30 14:25:00,144.27,144.27,143.95,144.16,26523.0,140.7978,140.7978,140.4855,140.6904,26523.0
2022-09-30 14:30:00,144.15,144.34,144.06,144.33,33448.0,140.6807,140.8661,140.5928,140.8563,33448.0
2022-09-30 14:35:00,144.31,144.31,143.9,144.03,44778.0,140.8368,140.8368,140.4367,140.5635,44778.0
2022-09-30 14:40:00,144.03,144.03,143.61,143.75,115273.0,140.5635,140.5635,140.1537,140.2903,115273.0
2022-09-30 14:45:00,143.75,143.76,143.31,143.58,69331.0,140.2903,140.3,139.8609,140.1244,69331.0
2022-09-30 14:50:00,143.59,143.7,143.51,143.54,30820.0,140.1341,140.2415,140.0561,140.0853,30820.0
2022-09-30 14:55:00,143.53,143.53,143.27,143.41,46617.0,140.0756,140.0756,139.8218,139.9585,46617.0
2022-09-30 15:00:00,143.4,144.17,143.34,143.88,79362.0,139.9487,140.7002,139.8901,140.4172,79362.0
2022-09-30 15:05:00,143.84,144.11,143.71,143.75,29920.0,140.3781,140.6416,140.2512,140.2903,29920.0
2022-09-30 15:10:00,143.72,143.91,143.42,143.49,53305.0,140.261,140.4464,139.9682,140.0365,53305.0
2022-09-30 15:15:00,143.45,143.71,143.33,143.55,85591.0,139.9975,140.2512,139.8804,140.0951,85591.0
2022-09-30 15:20:00,143.56,143.59,143.31,143.53,72462.0,140.1049,140.1341,139.8609,140.0756,72462.0
2022-09-30 15:25:00,143.51,143.69,143.14,143.64,82711.0,140.0561,140.2317,139.695,140.1829,82711.0
2022-09-30 15:30:00,143.65,143.89,143.27,143.38,89448.0,140.1927,140.4269,139.8218,139.9292,89448.0
2022-09-30 15:35:00,143.36,143.47,143.1,143.19,104372.0,139.9097,140.017,139.6559,139.7438,104372.0
2022-09-30 15:40:00,143.17,143.47,143.17,143.38,71891.0,139.7242,140.017,139.7242,139.9292,71891.0
2022-09-30 15:45:00,143.39,143.53,143.24,143.29,137994.0,139.9389,140.0756,139.7926,139.8414,137994.0
2022-09-30 15:50:00,143.3,143.3,142.74,142.77,321761.0,139.8511,139.8511,139.3046,139.3339,321761.0
2022-09-30 15:55:00,142.76,142.83,142.38,142.49,573132.0,139.3241,139.3924,138.9533,139.0606,573132.0
2022-10-03 09:30:00,142.32,142.74,141.1,141.42,129783.0,138.8947,139.3046,137.7041,138.0164,129783.0
2022-10-03 09:35:00,141.31,141.39,140.26,140.37,115703.0,137.909,137.9871,136.8843,136.9916,115703.0
2022-10-03 09:40:00,140.39,141.21,140.2,140.94,92108.0,137.0111,137.8114,136.8257,137.5479,92108.0
2022-10-03 09:45:00,140.92,141.69,140.87,141.47,95336.0,137.5284,138.2799,137.4796,138.0652,95336.0
2022-10-03 09:50:00,141.46,141.51,140.66,140.9,107289.0,138.0554,138.1042,137.2746,137.5089,107289.0
2022-10-03 09:55:00,140.84,141.05,140.38,140.69,59482.0,137.4503,137.6553,137.0014,137.3039,59482.0
2022-10-03 10:00:00,140.69,142.0,140.69,141.84,147747.0,137.3039,138.5824,137.3039,138.4262,147747.0
2022-10-03 10:05:00,141.84,142.26,141.83,141.86,94336.0,138.4262,138.8361,138.4165,138.4458,94336.0
2022-10-03 10:10:00,141.84,142.03,141.57,141.6,36963.0,138.4262,138.6117,138.1627,138.192,36963.0
2022-10-03 10:15:00,141.56,141.76,141.29,141.64,91006.0,138.153,138.3482,137.8895,138.2311,91006.0
2022-10-03 10:20:00,141.61,142.16,141.52,142.15,38031.0,138.2018,138.7385,138.114,138.7288,38031.0
2022-10-03 10:25:00,142.17,142.61,142.04,142.4,50242.0,138.7483,139.1777,138.6214,138.9728,50242.0
2022-10-03 10:30:00,142.5,142.63,142.26,142.5,47840.0,139.0704,139.1972,138.8361,139.0704,47840.0
2022-10-03 10:35:00,142.53,142.67,142.27,142.45,67483.0,139.0996,139.2363,138.8459,139.0216,67483.0
2022-10-03 10:40:00,142.46,142.47,142.18,142.41,49731.0,139.0313,139.0411,138.7581,138.9825,49731.0
2022-10-03 10:45:00,142.4,142.53,142.22,142.34,145519.0,138.9728,139.0996,138.7971,138.9142,145519.0
2022-10-03 10:50:00,142.34,142.34,142.04,142.17,70184.0,138.9142,138.9142,138.6214,138.7483,70184.0
2022-10-03 10:55:00,142.19,142.39,142.0,142.03,43025.0,138.7678,138.963,138.5824,138.6117,43025.0
2022-10-03 11:00:00,142.04,142.2,141.92,142.09,17550.0,138.6214,138.7776,138.5043,138.6702,17550.0
2022-10-03 11:05:00,142.1,142.28,141.97,142.28,34777.0,138.68,138.8557,138.5531,138.8557,34777.0
2022-10-03 11:10:00,142.28,142.5,142.06,142.26,27831.0,138.8557,139.0704,138.641,138.8361,27831.0
2022-10-03 11:15:00,142.26,142.41,142.17,142.22,32370.0,138.8361,138.9825,138.7483,138.7971,32370.0
2022-10-03 11:20:00,142.22,142.37,142.13,142.37,51934.0,138.7971,138.9435,138.7093,138.9435,51934.0
2022-10-03 11:25:00,142.4,142.64,142.21,142.6,20352.0,138.9728,139.207,138.7873,139.168,20352.0
2022-10-03 11:30:00,142.64,142.83,142.53,142.57,38114.0,139.207,139.3924,139.0996,139.1387,38114.0
2022-10-03 11:35:00,142.56,142.56,142.12,142.22,45190.0,139.1289,139.1289,138.6995,138.7971,45190.0
2022-10-03 11:40:00,142.22,142.22,141.93,142.01,42331.0,138.7971,138.7971,138.5141,138.5922,42331.0
2022-10-03 11:45:00,141.99,142.11,141.89,142.06,32492.0,138.5726,138.6898,138.475,138.641,32492.0
2022-10-03 11:50:00,142.06,142.12,141.87,141.88,50357.0,138.641,138.6995,138.4555,138.4653,50357.0
2022-10-03 11:55:00,141.84,141.88,141.61,141.85,29825.0,138.4262,138.4653,138.2018,138.436,29825.0
2022-10-03 12:00:00,141.84,142.09,141.84,142.02,21670.0,138.4262,138.6702,138.4262,138.6019,21670.0
2022-10-03 12:05:00,142.01,142.27,141.9,142.27,21027.0,138.5922,138.8459,138.4848,138.8459,21027.0
2022-10-03 12:10:00,142.28,142.43,142.21,142.34,31049.0,138.8557,139.002,138.7873,138.9142,31049.0
2022-10-03 12:15:00,142.32,142.36,142.11,142.2,39029.0,138.8947,138.9337,138.6898,138.7776,39029.0
2022-10-03 12:20:00,142.22,142.32,141.98,142.29,49536.0,138.7971,138.8947,138.5629,138.8654,49536.0
2022-10-03 12:25:00,142.26,142.38,141.94,142.02,32141.0,138.8361,138.9533,138.5238,138.6019,32141.0
2022-10-03 12:30:00,142.01,142.2,141.88,142.2,19592.0,138.5922,138.7776,138.4653,138.7776,19592.0
2022-10-03 12:35:00,142.19,142.21,141.98,142.18,16528.0,138.7678,138.7873,138.5629,138.7581,16528.0
2022-10-03 12:40:00,142.18,142.31,142.06,142.18,51404.0,138.7581,138.8849,138.641,138.7581,51404.0
2022-10-03 12:45:00,142.2,142.21,141.98,142.03,19731.0,138.7776,138.7873,138.5629,138.6117,19731.0
2022-10-03 12:50:00,142.01,142.04,141.64,141.89,27591.0,138.5922,138.6214,138.2311,138.475,27591.0
2022-10-03 12:55:00,141.91,142.1,141.82,142.1,29983.0,138.4946,138.68,138.4067,138.68,29983.0
2022-10-03 13:00:00,142.08,142.25,142.06,142.17,57335.0,138.6605,138.8264,138.641,138.7483,57335.0
2022-10-03 13:05:00,142.2,142.34,142.03,142.28,86583.0,138.7776,138.9142,138.6117,138.8557,86583.0
2022-10-03 13:10:00,142.29,142.34,142.09,142.11,52283.0,138.8654,138.9142,138.6702,138.6898,52283.0
2022-10-03 13:15:00,142.11,142.19,142.01,142.01,29095.0,138.6898,138.7678,138.5922,138.5922,29095.0
2022-10-03 13:20:00,141.99,142.55,141.99,142.42,56528.0,138.5726,139.1192,138.5726,138.9923,56528.0
2022-10-03 13:25:00,142.48,142.59,142.36,142.46,15432.0,139.0508,139.1582,138.9337,139.0313,15432.0
2022-10-03 13:30:00,142.5,142.82,142.45,142.82,30355.0,139.0704,139.3827,139.0216,139.3827,30355.0
2022-10-03 13:35:00,142.79,142.79,142.54,142.54,38402.0,139.3534,139.3534,139.1094,139.1094,38402.0
2022-10-03 13:40:00,142.51,142.64,142.51,142.56,19637.0,139.0801,139.207,139.0801,139.1289,19637.0
2022-10-03 13:45:00,142.53,142.76,142.53,142.7,65920.0,139.0996,139.3241,139.0996,139.2656,65920.0
2022-10-03 13:50:00,142.68,142.68,142.46,142.5,36815.0,139.246,139.246,139.0313,139.0704,36815.0
2022-10-03 13:55:00,142.47,142.51,142.38,142.4,40374.0,139.0411,139.0801,138.9533,138.9728,40374.0
2022-10-03 14:00:00,142.42,142.63,142.41,142.62,49290.0,138.9923,139.1972,138.9825,139.1875,49290.0
2022-10-03 14:05:00,142.62,142.73,142.51,142.55,36260.0,139.1875,139.2948,139.0801,139.1192,36260.0
2022-10-03 14:10:00,142.58,142.92,142.58,142.87,29119.0,139.1484,139.4803,139.1484,139.4315,29119.0
2022-10-03 14:15:00,142.89,143.01,142.84,143.0,25886.0,139.451,139.5681,139.4022,139.5583,25886.0
2022-10-03 14:20:00,143.01,143.22,143.0,143.05,40161.0,139.5681,139.773,139.5583,139.6071,40161.0
2022-10-03 14:25:00,143.05,143.28,142.93,143.24,55430.0,139.6071,139.8316,139.49,139.7926,55430.0
2022-10-03 14:30:00,143.23,143.32,143.18,143.3,32020.0,139.7828,139.8706,139.734,139.8511,32020.0
2022-10-03 14:35:00,143.31,143.35,143.16,143.32,30858.0,139.8609,139.8999,139.7145,139.8706,30858.0
2022-10-03 14:40:00,143.32,143.54,143.22,143.5,43257.0,139.8706,140.0853,139.773,140.0463,43257.0
2022-10-03 14:45:00,143.47,143.66,143.42,143.47,79078.0,140.017,140.2024,139.9682,140.017,79078.0
2022-10-03 14:50:00,143.49,143.65,143.4,143.58,33494.0,140.0365,140.1927,139.9487,140.1244,33494.0
2022-10-03 14:55:00,143.58,143.87,143.55,143.61,86302.0,140.1244,140.4074,140.0951,140.1537,86302.0
2022-10-03 15:00:00,143.62,143.7,143.47,143.66,52036.0,140.1634,140.2415,140.017,140.2024,52036.0
2022-10-03 15:05:00,143.68,143.91,143.65,143.84,61839.0,140.222,140.4464,140.1927,140.3781,61839.0
2022-10-03 15:10:00,143.83,143.83,143.64,143.76,104565.0,140.3684,140.3684,140.1829,140.3,104565.0
2022-10-03 15:15:00,143.76,143.76,143.31,143.4,70926.0,140.3,140.3,139.8609,139.9487,70926.0
2022-10-03 15:20:00,143.39,143.62,143.34,143.62,59940.0,139.9389,140.1634,139.8901,140.1634,59940.0
2022-10-03 15:25:00,143.62,143.74,143.54,143.57,103742.0,140.1634,140.2805,140.0853,140.1146,103742.0
2022-10-03 15:30:00,143.57,143.7,143.36,143.37,108123.0,140.1146,140.2415,139.9097,139.9194,108123.0
2022-10-03 15:35:00,143.37,143.53,143.3,143.31,145863.0,139.9194,140.0756,139.8511,139.8609,145863.0
2022-10-03 15:40:00,143.31,143.31,142.99,143.05,130034.0,139.8609,139.8609,139.5486,139.6071,130034.0
2022-10-03 15:45:00,143.04,143.13,142.9,142.98,205651.0,139.5974,139.6852,139.4607,139.5388,205651.0
2022-10-03 15:50:00,142.98,143.09,142.69,142.8,358840.0,139.5388,139.6462,139.2558,139.3631,358840.0
2022-10-03 15:55:00,142.79,142.79,142.4,142.56,919994.0,139.3534,139.3534,138.9728,139.1289,919994.0
2022-10-04 09:30:00,146.13,147.04,146.02,147.03,146881.0,142.613,143.5011,142.5056,143.4913,146881.0
2022-10-04 09:35:00,147.07,147.18,146.39,146.83,165738.0,143.5304,143.6377,142.8667,143.2962,165738.0
2022-10-04 09:40:00,146.83,146.9,146.41,146.81,187948.0,143.2962,143.3645,142.8863,143.2766,187948.0
2022-10-04 09:45:00,146.81,147.34,146.76,147.19,166624.0,143.2766,143.7939,143.2278,143.6475,166624.0
2022-10-04 09:50:00,147.17,147.43,147.02,147.07,96292.0,143.628,143.8817,143.4816,143.5304,96292.0
2022-10-04 09:55:00,147.08,147.43,146.88,147.41,85611.0,143.5401,143.8817,143.3449,143.8622,85611.0
2022-10-04 10:00:00,147.42,148.1,147.42,147.97,107147.0,143.872,144.5356,143.872,144.4087,107147.0
2022-10-04 10:05:00,147.96,148.25,147.95,148.17,80813.0,144.399,144.682,144.3892,144.6039,80813.0
2022-10-04 10:10:00,148.18,148.54,148.1,148.44,65259.0,144.6137,144.965,144.5356,144.8674,65259.0
2022-10-04 10:15:00,148.44,148.49,148.1,148.12,45611.0,144.8674,144.9162,144.5356,144.5551,45611.0
2022-10-04 10:20:00,148.12,148.19,147.85,147.92,46275.0,144.5551,144.6234,144.2916,144.3599,46275.0
2022-10-04 10:25:00,147.93,148.22,147.83,147.9,61636.0,144.3697,144.6527,144.2721,144.3404,61636.0
2022-10-04 10:30:00,147.9,148.3,147.9,148.3,54767.0,144.3404,144.7308,144.3404,144.7308,54767.0
2022-10-04 10:35:00,148.31,148.61,148.31,148.59,44074.0,144.7405,145.0333,144.7405,145.0138,44074.0
2022-10-04 10:40:00,148.59,148.84,148.48,148.64,90375.0,145.0138,145.2578,144.9064,145.0626,90375.0
2022-10-04 10:45:00,148.63,148.74,148.41,148.45,46878.0,145.0528,145.1602,144.8381,144.8772,46878.0
2022-10-04 10:50:00,148.44,148.64,148.29,148.57,77952.0,144.8674,145.0626,144.721,144.9943,77952.0
2022-10-04 10:55:00,148.55,148.83,148.49,148.79,65305.0,144.9748,145.248,144.9162,145.209,65305.0
2022-10-04 11:00:00,148.78,148.83,148.49,148.56,42394.0,145.1992,145.248,144.9162,144.9845,42394.0
2022-10-04 11:05:00,148.55,148.78,148.54,148.61,72140.0,144.9748,145.1992,144.965,145.0333,72140.0
2022-10-04 11:10:00,148.6,148.6,148.35,148.51,53729.0,145.0236,145.0236,144.7796,144.9357,53729.0
2022-10-04 11:15:00,148.52,148.77,148.51,148.75,45428.0,144.9455,145.1895,144.9357,145.1699,45428.0
2022-10-04 11:20:00,148.74,148.83,148.6,148.74,49418.0,145.1602,145.248,145.0236,145.1602,49418.0
2022-10-04 11:25:00,148.75,148.89,148.66,148.87,34012.0,145.1699,145.3066,145.0821,145.2871,34012.0
2022-10-04 11:30:00,148.89,149.01,148.48,148.64,143016.0,145.3066,145.4237,144.9064,145.0626,143016.0
2022-10-04 11:35:00,148.63,148.73,148.48,148.64,61776.0,145.0528,145.1504,144.9064,145.0626,61776.0
2022-10-04 11:40:00,148.66,148.82,148.38,148.43,43924.0,145.0821,145.2383,144.8088,144.8576,43924.0
2022-10-04 11:45:00,148.45,148.46,148.26,148.33,38434.0,144.8772,144.8869,144.6917,144.7601,38434.0
2022-10-04 11:50:00,148.33,148.56,148.33,148.45,34591.0,144.7601,144.9845,144.7601,144.8772,34591.0
2022-10-04 11:55:00,148.44,148.66,148.33,148.66,47671.0,144.8674,145.0821,144.7601,145.0821,47671.0
2022-10-04 12:00:00,148.66,148.78,148.62,148.69,48750.0,145.0821,145.1992,145.0431,145.1114,48750.0
2022-10-04 12:05:00,148.7,148.83,147.65,147.68,162316.0,145.1211,145.248,144.0964,144.1257,162316.0
2022-10-04 12:10:00,147.66,147.99,147.43,147.64,125665.0,144.1062,144.4282,143.8817,144.0867,125665.0
2022-10-04 12:15:00,147.66,147.84,147.25,147.29,85744.0,144.1062,144.2818,143.706,143.7451,85744.0
2022-10-04 12:20:00,147.26,147.52,147.18,147.18,56086.0,143.7158,143.9695,143.6377,143.6377,56086.0
2022-10-04 12:25:00,147.17,147.97,147.17,147.81,61813.0,143.628,144.4087,143.628,144.2526,61813.0
2022-10-04 12:30:00,147.8,147.96,147.73,147.88,34938.0,144.2428,144.399,144.1745,144.3209,34938.0
2022-10-04 12:35:00,147.87,147.87,147.65,147.77,48224.0,144.3111,144.3111,144.0964,144.2135,48224.0
2022-10-04 12:40:00,147.75,147.76,147.38,147.48,55217.0,144.194,144.2038,143.8329,143.9305,55217.0
2022-10-04 12:45:00,147.47,147.47,146.96,147.0,64727.0,143.9207,143.9207,143.423,143.4621,64727.0
2022-10-04 12:50:00,146.99,147.08,146.83,146.92,43292.0,143.4523,143.5401,143.2962,143.384,43292.0
2022-10-04 12:55:00,146.92,147.03,146.86,146.97,70944.0,143.384,143.4913,143.3254,143.4328,70944.0
2022-10-04 13:00:00,146.95,147.13,146.79,146.84,55561.0,143.4133,143.5889,143.2571,143.3059,55561.0
2022-10-04 13:05:00,146.82,146.83,146.35,146.42,48637.0,143.2864,143.2962,142.8277,142.896,48637.0
2022-10-04 13:10:00,146.4,146.61,146.23,146.31,93903.0,142.8765,143.0814,142.7106,142.7887,93903.0
2022-10-04 13:15:00,146.28,146.31,145.78,145.83,47237.0,142.7594,142.7887,142.2714,142.3202,47237.0
2022-10-04 13:20:00,145.82,146.08,145.71,146.01,63621.0,142.3105,142.5642,142.2031,142.4959,63621.0
2022-10-04 13:25:00,146.01,146.47,146.01,146.45,46255.0,142.4959,142.9448,142.4959,142.9253,46255.0
2022-10-04 13:30:00,146.49,146.68,146.44,146.61,47196.0,142.9643,143.1498,142.9155,143.0814,47196.0
2022-10-04 13:35:00,146.61,146.72,146.48,146.57,40082.0,143.0814,143.1888,142.9546,143.0424,40082.0
2022-10-04 13:40:00,146.55,146.75,146.5,146.66,49870.0,143.0229,143.2181,142.9741,143.1302,49870.0
2022-10-04 13:45:00,146.67,146.98,146.58,146.95,56182.0,143.14,143.4425,143.0522,143.4133,56182.0
2022-10-04 13:50:00,146.92,147.21,146.86,147.1,62015.0,143.384,143.667,143.3254,143.5597,62015.0
2022-10-04 13:55:00,147.11,147.36,147.05,147.06,67051.0,143.5694,143.8134,143.5109,143.5206,67051.0
2022-10-04 14:00:00,147.07,147.25,147.05,147.07,57460.0,143.5304,143.706,143.5109,143.5304,57460.0
2022-10-04 14:05:00,147.09,147.21,146.94,147.1,44271.0,143.5499,143.667,143.4035,143.5597,44271.0
2022-10-04 14:10:00,147.1,147.2,146.89,146.94,62689.0,143.5597,143.6572,143.3547,143.4035,62689.0
2022-10-04 14:15:00,146.96,147.14,146.88,146.96,53486.0,143.423,143.5987,143.3449,143.423,53486.0
2022-10-04 14:20:00,146.97,147.18,146.92,147.15,53878.0,143.4328,143.6377,143.384,143.6085,53878.0
2022-10-04 14:25:00,147.15,147.27,146.83,146.85,52816.0,143.6085,143.7256,143.2962,143.3157,52816.0
2022-10-04 14:30:00,146.84,147.28,146.81,147.15,44863.0,143.3059,143.7353,143.2766,143.6085,44863.0
2022-10-04 14:35:00,147.15,147.15,146.94,147.01,50088.0,143.6085,143.6085,143.4035,143.4718,50088.0
2022-10-04 14:40:00,146.99,147.08,146.95,147.08,46497.0,143.4523,143.5401,143.4133,143.5401,46497.0
2022-10-04 14:45:00,147.08,147.48,147.04,147.43,124688.0,143.5401,143.9305,143.5011,143.8817,124688.0
2022-10-04 14:50:00,147.44,147.66,147.44,147.58,70112.0,143.8915,144.1062,143.8915,144.0281,70112.0
2022-10-04 14:55:00,147.58,147.67,147.46,147.48,58399.0,144.0281,144.1159,143.911,143.9305,58399.0
2022-10-04 15:00:00,147.47,147.56,147.25,147.32,99939.0,143.9207,144.0086,143.706,143.7744,99939.0
2022-10-04 15:05:00,147.32,147.34,146.99,147.05,68273.0,143.7744,143.7939,143.4523,143.5109,68273.0
2022-10-04 15:10:00,147.03,147.03,146.69,146.98,66301.0,143.4913,143.4913,143.1595,143.4425,66301.0
2022-10-04 15:15:00,146.95,147.24,146.93,147.12,59195.0,143.4133,143.6963,143.3937,143.5792,59195.0
2022-10-04 15:20:00,147.15,147.18,146.87,147.11,125815.0,143.6085,143.6377,143.3352,143.5694,125815.0
2022-10-04 15:25:00,147.12,147.29,147.02,147.14,102254.0,143.5792,143.7451,143.4816,143.5987,102254.0
2022-10-04 15:30:00,147.14,147.2,146.93,147.08,105057.0,143.5987,143.6572,143.3937,143.5401,105057.0
2022-10-04 15:35:00,147.1,147.41,146.97,147.29,177188.0,143.5597,143.8622,143.4328,143.7451,177188.0
2022-10-04 15:40:00,147.28,147.32,147.07,147.14,119089.0,143.7353,143.7744,143.5304,143.5987,119089.0
2022-10-04 15:45:00,147.14,147.31,147.06,147.22,136233.0,143.5987,143.7646,143.5206,143.6768,136233.0
2022-10-04 15:50:00,147.23,147.58,147.21,147.56,337085.0,143.6865,144.0281,143.667,144.0086,337085.0
2022-10-04 15:55:00,147.56,147.65,147.28,147.64,555427.0,144.0086,144.0964,143.7353,144.0867,555427.0
2022-10-05 09:30:00,145.23,146.3,145.16,145.89,94143.0,141.7347,142.7789,141.6663,142.3788,94143.0
2022-10-05 09:35:00,145.9,146.07,145.48,145.68,143669.0,142.3885,142.5544,141.9786,142.1738,143669.0
2022-10-05 09:40:00,145.66,145.66,145.11,145.18,98136.0,142.1543,142.1543,141.6175,141.6859,98136.0
2022-10-05 09:45:00,145.15,145.74,145.03,145.45,103793.0,141.6566,142.2324,141.5395,141.9494,103793.0
2022-10-05 09:50:00,145.4,145.61,145.15,145.28,59331.0,141.9006,142.1055,141.6566,141.7835,59331.0
2022-10-05 09:55:00,145.31,145.67,145.31,145.55,23457.0,141.8127,142.1641,141.8127,142.047,23457.0
2022-10-05 10:00:00,145.56,145.56,144.58,144.63,154356.0,142.0567,142.0567,141.1003,141.1491,154356.0
2022-10-05 10:05:00,144.62,144.72,144.44,144.49,64777.0,141.1393,141.2369,140.9637,141.0125,64777.0
2022-10-05 10:10:00,144.55,145.01,144.54,144.8,41710.0,141.071,141.52,141.0613,141.315,41710.0
2022-10-05 10:15:00,144.7,144.74,144.23,144.29,36705.0,141.2174,141.2565,140.7587,140.8173,36705.0
2022-10-05 10:20:00,144.27,144.63,144.15,144.36,39885.0,140.7978,141.1491,140.6807,140.8856,39885.0
2022-10-05 10:25:00,144.31,144.47,144.13,144.18,40638.0,140.8368,140.993,140.6611,140.7099,40638.0
2022-10-05 10:30:00,144.15,144.3,143.74,143.83,52471.0,140.6807,140.827,140.2805,140.3684,52471.0
2022-10-05 10:35:00,143.85,144.2,143.8,144.19,33424.0,140.3879,140.7295,140.3391,140.7197,33424.0
2022-10-05 10:40:00,144.16,144.33,144.07,144.23,15777.0,140.6904,140.8563,140.6026,140.7587,15777.0
2022-10-05 10:45:00,144.2,144.36,144.0,144.02,24027.0,140.7295,140.8856,140.5343,140.5538,24027.0
2022-10-05 10:50:00,144.0,144.03,143.72,143.96,28840.0,140.5343,140.5635,140.261,140.4952,28840.0
2022-10-05 10:55:00,143.99,144.0,143.68,143.75,23380.0,140.5245,140.5343,140.222,140.2903,23380.0
2022-10-05 11:00:00,143.74,144.31,143.68,144.26,22562.0,140.2805,140.8368,140.222,140.788,22562.0
2022-10-05 11:05:00,144.22,144.25,144.04,144.16,12824.0,140.749,140.7782,140.5733,140.6904,12824.0
2022-10-05 11:10:00,144.2,144.35,144.05,144.31,25316.0,140.7295,140.8758,140.5831,140.8368,25316.0
2022-10-05 11:15:00,144.32,144.42,144.13,144.4,23158.0,140.8466,140.9442,140.6611,140.9246,23158.0
2022-10-05 11:20:00,144.4,144.4,144.15,144.26,36538.0,140.9246,140.9246,140.6807,140.788,36538.0
2022-10-05 11:25:00,144.25,144.31,144.1,144.23,25827.0,140.7782,140.8368,140.6319,140.7587,25827.0
2022-10-05 11:30:00,144.24,144.28,144.08,144.21,29204.0,140.7685,140.8075,140.6123,140.7392,29204.0
2022-10-05 11:35:00,144.21,144.62,144.18,144.58,51835.0,140.7392,141.1393,140.7099,141.1003,51835.0
2022-10-05 11:40:00,144.58,144.64,144.47,144.49,11436.0,141.1003,141.1589,140.993,141.0125,11436.0
2022-10-05 11:45:00,144.49,144.6,144.29,144.3,39862.0,141.0125,141.1198,140.8173,140.827,39862.0
2022-10-05 11:50:00,144.32,144.56,144.26,144.49,18784.0,140.8466,141.0808,140.788,141.0125,18784.0
2022-10-05 11:55:00,144.49,144.73,144.49,144.7,40331.0,141.0125,141.2467,141.0125,141.2174,40331.0
2022-10-05 12:00:00,144.72,144.74,144.35,144.48,76967.0,141.2369,141.2565,140.8758,141.0027,76967.0
2022-10-05 12:05:00,144.49,145.05,144.49,144.99,64439.0,141.0125,141.559,141.0125,141.5004,64439.0
2022-10-05 12:10:00,144.94,145.36,144.89,145.14,61993.0,141.4516,141.8615,141.4028,141.6468,61993.0
2022-10-05 12:15:00,145.15,145.51,145.14,145.39,42398.0,141.6566,142.0079,141.6468,141.8908,42398.0
2022-10-05 12:20:00,145.36,145.38,145.08,145.25,26422.0,141.8615,141.8811,141.5883,141.7542,26422.0
2022-10-05 12:25:00,145.25,145.26,145.0,145.14,28054.0,141.7542,141.7639,141.5102,141.6468,28054.0
2022-10-05 12:30:00,145.12,145.26,144.99,145.05,27434.0,141.6273,141.7639,141.5004,141.559,27434.0
2022-10-05 12:35:00,145.04,145.18,144.93,145.09,23202.0,141.5492,141.6859,141.4419,141.598,23202.0
2022-10-05 12:40:00,145.05,145.24,144.96,145.24,14815.0,141.559,141.7444,141.4712,141.7444,14815.0
2022-10-05 12:45:00,145.23,145.72,145.16,145.72,50582.0,141.7347,142.2129,141.6663,142.2129,50582.0
2022-10-05 12:50:00,145.7,145.79,145.65,145.72,26633.0,142.1933,142.2812,142.1446,142.2129,26633.0
2022-10-05 12:55:00,145.75,145.76,145.45,145.47,23276.0,142.2421,142.2519,141.9494,141.9689,23276.0
2022-10-05 13:00:00,145.49,145.69,145.43,145.63,27384.0,141.9884,142.1836,141.9298,142.125,27384.0
2022-10-05 13:05:00,145.64,146.1,145.61,145.88,61006.0,142.1348,142.5837,142.1055,142.369,61006.0
2022-10-05 13:10:00,145.92,146.14,145.91,146.14,69837.0,142.4081,142.6228,142.3983,142.6228,69837.0
2022-10-05 13:15:00,146.17,146.42,146.12,146.42,60971.0,142.652,142.896,142.6032,142.896,60971.0
2022-10-05 13:20:00,146.44,146.7,146.41,146.42,31831.0,142.9155,143.1693,142.8863,142.896,31831.0
2022-10-05 13:25:00,146.43,146.44,146.21,146.22,29918.0,142.9058,142.9155,142.6911,142.7008,29918.0
2022-10-05 13:30:00,146.22,146.3,146.08,146.1,39089.0,142.7008,142.7789,142.5642,142.5837,39089.0
2022-10-05 13:35:00,146.08,146.23,145.96,146.23,30978.0,142.5642,142.7106,142.4471,142.7106,30978.0
2022-10-05 13:40:00,146.22,146.22,145.99,146.12,40581.0,142.7008,142.7008,142.4764,142.6032,40581.0
2022-10-05 13:45:00,146.14,146.46,146.09,146.37,30132.0,142.6228,142.9351,142.574,142.8472,30132.0
2022-10-05 13:50:00,146.38,146.4,146.07,146.21,35808.0,142.857,142.8765,142.5544,142.6911,35808.0
2022-10-05 13:55:00,146.22,146.22,145.8,145.86,28831.0,142.7008,142.7008,142.2909,142.3495,28831.0
2022-10-05 14:00:00,145.83,146.12,145.73,145.95,31974.0,142.3202,142.6032,142.2226,142.4373,31974.0
2022-10-05 14:05:00,145.99,146.12,145.92,145.92,29823.0,142.4764,142.6032,142.4081,142.4081,29823.0
2022-10-05 14:10:00,145.9,146.22,145.88,146.09,31743.0,142.3885,142.7008,142.369,142.574,31743.0
2022-10-05 14:15:00,146.09,146.34,145.98,146.32,49634.0,142.574,142.8179,142.4666,142.7984,49634.0
2022-10-05 14:20:00,146.27,146.27,146.12,146.21,29516.0,142.7496,142.7496,142.6032,142.6911,29516.0
2022-10-05 14:25:00,146.18,146.3,145.99,146.18,24291.0,142.6618,142.7789,142.4764,142.6618,24291.0
2022-10-05 14:30:00,146.24,146.3,146.07,146.07,15643.0,142.7204,142.7789,142.5544,142.5544,15643.0
2022-10-05 14:35:00,146.12,146.5,146.12,146.4,30256.0,142.6032,142.9741,142.6032,142.8765,30256.0
2022-10-05 14:40:00,146.4,146.59,146.34,146.52,14813.0,142.8765,143.0619,142.8179,142.9936,14813.0
2022-10-05 14:45:00,146.55,146.7,146.47,146.5,30558.0,143.0229,143.1693,142.9448,142.9741,30558.0
2022-10-05 14:50:00,146.52,146.73,146.41,146.56,20664.0,142.9936,143.1986,142.8863,143.0327,20664.0
2022-10-05 14:55:00,146.57,146.78,146.55,146.77,43086.0,143.0424,143.2474,143.0229,143.2376,43086.0
2022-10-05 15:00:00,146.78,147.1,146.77,147.04,54941.0,143.2474,143.5597,143.2376,143.5011,54941.0
2022-10-05 15:05:00,147.04,147.1,146.89,147.02,48075.0,143.5011,143.5597,143.3547,143.4816,48075.0
2022-10-05 15:10:00,147.02,147.29,146.89,147.29,74896.0,143.4816,143.7451,143.3547,143.7451,74896.0
2022-10-05 15:15:00,147.32,147.67,147.22,147.5,66669.0,143.7744,144.1159,143.6768,143.95,66669.0
2022-10-05 15:20:00,147.51,147.53,147.33,147.46,71253.0,143.9598,143.9793,143.7841,143.911,71253.0
2022-10-05 15:25:00,147.47,147.47,147.15,147.16,95262.0,143.9207,143.9207,143.6085,143.6182,95262.0
2022-10-05 15:30:00,147.16,147.33,147.13,147.19,105726.0,143.6182,143.7841,143.5889,143.6475,105726.0
2022-10-05 15:35:00,147.18,147.32,147.07,147.16,113344.0,143.6377,143.7744,143.5304,143.6182,113344.0
2022-10-05 15:40:00,147.15,147.35,147.09,147.31,122390.0,143.6085,143.8036,143.5499,143.7646,122390.0
2022-10-05 15:45:00,147.29,147.4,147.03,147.07,148135.0,143.7451,143.8524,143.4913,143.5304,148135.0
2022-10-05 15:50:00,147.08,147.08,146.44,146.56,276442.0,143.5401,143.5401,142.9155,143.0327,276442.0
2022-10-05 15:55:00,146.56,146.83,146.48,146.75,440135.0,143.0327,143.2962,142.9546,143.2181,440135.0
2022-10-06 09:30:00,146.39,147.54,146.37,147.36,71186.0,142.8667,143.9891,142.8472,143.8134,71186.0
2022-10-06 09:35:00,147.29,147.46,146.73,147.32,153362.0,143.7451,143.911,143.1986,143.7744,153362.0
2022-10-06 09:40:00,147.31,147.83,147.23,147.55,158544.0,143.7646,144.2721,143.6865,143.9988,158544.0
2022-10-06 09:45:00,147.54,147.64,146.96,147.06,111532.0,143.9891,144.0867,143.423,143.5206,111532.0
2022-10-06 09:50:00,147.05,147.81,146.97,147.61,48391.0,143.5109,144.2526,143.4328,144.0574,48391.0
2022-10-06 09:55:00,147.63,147.63,146.73,146.81,40001.0,144.0769,144.0769,143.1986,143.2766,40001.0
2022-10-06 10:00:00,146.75,146.75,145.85,146.07,66222.0,143.2181,143.2181,142.3397,142.5544,66222.0
2022-10-06 10:05:00,146.08,146.08,145.61,145.87,44892.0,142.5642,142.5642,142.1055,142.3593,44892.0
2022-10-06 10:10:00,145.84,145.93,145.37,145.56,87791.0,142.33,142.4178,141.8713,142.0567,87791.0
2022-10-06 10:15:00,145.53,146.22,145.53,145.9,37819.0,142.0274,142.7008,142.0274,142.3885,37819.0
2022-10-06 10:20:00,145.95,145.95,145.49,145.67,49355.0,142.4373,142.4373,141.9884,142.1641,49355.0
2022-10-06 10:25:00,145.64,145.85,145.24,145.27,59454.0,142.1348,142.3397,141.7444,141.7737,59454.0
2022-10-06 10:30:00,145.23,145.48,145.07,145.12,47314.0,141.7347,141.9786,141.5785,141.6273,47314.0
2022-10-06 10:35:00,145.09,145.66,145.02,145.46,50996.0,141.598,142.1543,141.5297,141.9591,50996.0
2022-10-06 10:40:00,145.43,145.83,145.43,145.67,33339.0,141.9298,142.3202,141.9298,142.1641,33339.0
2022-10-06 10:45:00,145.69,146.25,145.55,146.23,45414.0,142.1836,142.7301,142.047,142.7106,45414.0
2022-10-06 10:50:00,146.19,146.33,146.0,146.29,67813.0,142.6716,142.8082,142.4861,142.7691,67813.0
2022-10-06 10:55:00,146.29,146.55,146.09,146.52,36876.0,142.7691,143.0229,142.574,142.9936,36876.0
2022-10-06 11:00:00,146.57,146.6,146.0,146.1,52247.0,143.0424,143.0717,142.4861,142.5837,52247.0
2022-10-06 11:05:00,146.07,146.48,146.07,146.27,45222.0,142.5544,142.9546,142.5544,142.7496,45222.0
2022-10-06 11:10:00,146.32,146.32,145.94,145.99,39163.0,142.7984,142.7984,142.4276,142.4764,39163.0
2022-10-06 11:15:00,145.98,146.62,145.91,146.55,67875.0,142.4666,143.0912,142.3983,143.0229,67875.0
2022-10-06 11:20:00,146.55,146.87,146.45,146.77,71959.0,143.0229,143.3352,142.9253,143.2376,71959.0
2022-10-06 11:25:00,146.75,146.78,146.48,146.68,53700.0,143.2181,143.2474,142.9546,143.1498,53700.0
2022-10-06 11:30:00,146.69,146.69,146.45,146.57,40663.0,143.1595,143.1595,142.9253,143.0424,40663.0
2022-10-06 11:35:00,146.57,146.81,146.42,146.42,45467.0,143.0424,143.2766,142.896,142.896,45467.0
2022-10-06 11:40:00,146.42,146.58,146.3,146.35,37349.0,142.896,143.0522,142.7789,142.8277,37349.0
2022-10-06 11:45:00,146.37,146.75,146.37,146.63,40452.0,142.8472,143.2181,142.8472,143.101,40452.0
2022-10-06 11:50:00,146.61,146.95,146.58,146.65,58070.0,143.0814,143.4133,143.0522,143.1205,58070.0
2022-10-06 11:55:00,146.66,146.75,145.88,145.94,80730.0,143.1302,143.2181,142.369,142.4276,80730.0
2022-10-06 12:00:00,145.96,146.04,145.7,145.71,29901.0,142.4471,142.5252,142.1933,142.2031,29901.0
2022-10-06 12:05:00,145.72,145.81,145.62,145.7,38289.0,142.2129,142.3007,142.1153,142.1933,38289.0
2022-10-06 12:10:00,145.71,145.82,145.57,145.67,30569.0,142.2031,142.3105,142.0665,142.1641,30569.0
2022-10-06 12:15:00,145.69,145.84,145.57,145.73,31548.0,142.1836,142.33,142.0665,142.2226,31548.0
2022-10-06 12:20:00,145.76,146.04,145.72,145.95,25704.0,142.2519,142.5252,142.2129,142.4373,25704.0
2022-10-06 12:25:00,145.99,146.16,145.96,146.14,23107.0,142.4764,142.6423,142.4471,142.6228,23107.0
2022-10-06 12:30:00,146.12,146.2,145.83,146.16,53235.0,142.6032,142.6813,142.3202,142.6423,53235.0
2022-10-06 12:35:00,146.16,146.31,146.04,146.31,24610.0,142.6423,142.7887,142.5252,142.7887,24610.0
2022-10-06 12:40:00,146.3,146.53,146.2,146.49,28901.0,142.7789,143.0034,142.6813,142.9643,28901.0
2022-10-06 12:45:00,146.49,146.96,146.42,146.71,64239.0,142.9643,143.423,142.896,143.179,64239.0
2022-10-06 12:50:00,146.76,146.76,146.51,146.63,62122.0,143.2278,143.2278,142.9839,143.101,62122.0
2022-10-06 12:55:00,146.65,146.74,146.42,146.45,29025.0,143.1205,143.2083,142.896,142.9253,29025.0
2022-10-06 13:00:00,146.5,146.61,146.18,146.34,51157.0,142.9741,143.0814,142.6618,142.8179,51157.0
2022-10-06 13:05:00,146.35,146.43,146.15,146.22,37847.0,142.8277,142.9058,142.6325,142.7008,37847.0
2022-10-06 13:10:00,146.17,146.62,146.16,146.59,23900.0,142.652,143.0912,142.6423,143.0619,23900.0
2022-10-06 13:15:00,146.61,146.75,146.52,146.62,35416.0,143.0814,143.2181,142.9936,143.0912,35416.0
2022-10-06 13:20:00,146.61,146.83,146.57,146.58,72706.0,143.0814,143.2962,143.0424,143.0522,72706.0
2022-10-06 13:25:00,146.55,146.78,146.44,146.77,27906.0,143.0229,143.2474,142.9155,143.2376,27906.0
2022-10-06 13:30:00,146.78,146.79,146.3,146.44,38710.0,143.2474,143.2571,142.7789,142.9155,38710.0
2022-10-06 13:35:00,146.47,146.47,146.23,146.34,25237.0,142.9448,142.9448,142.7106,142.8179,25237.0
2022-10-06 13:40:00,146.36,146.68,146.35,146.65,19326.0,142.8375,143.1498,142.8277,143.1205,19326.0
2022-10-06 13:45:00,146.64,146.7,146.56,146.67,25131.0,143.1107,143.1693,143.0327,143.14,25131.0
2022-10-06 13:50:00,146.66,146.85,146.58,146.84,31697.0,143.1302,143.3157,143.0522,143.3059,31697.0
2022-10-06 13:55:00,146.84,147.01,146.76,146.78,31250.0,143.3059,143.4718,143.2278,143.2474,31250.0
2022-10-06 14:00:00,146.78,146.78,146.35,146.36,33198.0,143.2474,143.2474,142.8277,142.8375,33198.0
2022-10-06 14:05:00,146.39,146.41,146.15,146.27,31793.0,142.8667,142.8863,142.6325,142.7496,31793.0
2022-10-06 14:10:00,146.28,146.38,146.14,146.3,50746.0,142.7594,142.857,142.6228,142.7789,50746.0
2022-10-06 14:15:00,146.32,146.33,146.05,146.14,36238.0,142.7984,142.8082,142.5349,142.6228,36238.0
2022-10-06 14:20:00,146.13,146.32,146.12,146.22,24271.0,142.613,142.7984,142.6032,142.7008,24271.0
2022-10-06 14:25:00,146.26,146.31,146.12,146.15,30029.0,142.7399,142.7887,142.6032,142.6325,30029.0
2022-10-06 14:30:00,146.14,146.41,146.0,146.08,32291.0,142.6228,142.8863,142.4861,142.5642,32291.0
2022-10-06 14:35:00,146.07,146.3,146.07,146.13,21157.0,142.5544,142.7789,142.5544,142.613,21157.0
2022-10-06 14:40:00,146.13,146.31,146.1,146.1,31018.0,142.613,142.7887,142.5837,142.5837,31018.0
2022-10-06 14:45:00,146.07,146.11,145.66,145.67,35652.0,142.5544,142.5935,142.1543,142.1641,35652.0
2022-10-06 14:50:00,145.66,145.76,145.46,145.72,69351.0,142.1543,142.2519,141.9591,142.2129,69351.0
2022-10-06 14:55:00,145.7,145.97,145.7,145.78,43356.0,142.1933,142.4569,142.1933,142.2714,43356.0
2022-10-06 15:00:00,145.79,145.84,145.51,145.81,50780.0,142.2812,142.33,142.0079,142.3007,50780.0
2022-10-06 15:05:00,145.77,145.8,145.6,145.71,38379.0,142.2617,142.2909,142.0958,142.2031,38379.0
2022-10-06 15:10:00,145.71,145.88,145.49,145.87,65540.0,142.2031,142.369,141.9884,142.3593,65540.0
2022-10-06 15:15:00,145.88,145.97,145.7,145.88,85264.0,142.369,142.4569,142.1933,142.369,85264.0
2022-10-06 15:20:00,145.85,146.21,145.79,145.98,138486.0,142.3397,142.6911,142.2812,142.4666,138486.0
2022-10-06 15:25:00,146.0,146.26,145.96,146.25,76421.0,142.4861,142.7399,142.4471,142.7301,76421.0
2022-10-06 15:30:00,146.25,146.3,146.02,146.09,52116.0,142.7301,142.7789,142.5056,142.574,52116.0
2022-10-06 15:35:00,146.09,146.16,145.95,146.04,47936.0,142.574,142.6423,142.4373,142.5252,47936.0
2022-10-06 15:40:00,146.03,146.1,145.94,146.04,66529.0,142.5154,142.5837,142.4276,142.5252,66529.0
2022-10-06 15:45:00,146.0,146.17,145.75,145.8,91137.0,142.4861,142.652,142.2421,142.2909,91137.0
2022-10-06 15:50:00,145.8,145.99,145.66,145.79,312215.0,142.2909,142.4764,142.1543,142.2812,312215.0
2022-10-06 15:55:00,145.8,145.93,145.53,145.63,511146.0,142.2909,142.4178,142.0274,142.125,511146.0
2022-10-07 09:30:00,143.5,143.82,142.97,143.26,138491.0,140.0463,140.3586,139.5291,139.8121,138491.0
2022-10-07 09:35:00,143.24,143.56,142.91,143.17,190430.0,139.7926,140.1049,139.4705,139.7242,190430.0
2022-10-07 09:40:00,143.18,143.59,142.42,142.56,211494.0,139.734,140.1341,138.9923,139.1289,211494.0
2022-10-07 09:45:00,142.55,142.71,142.29,142.31,150946.0,139.1192,139.2753,138.8654,138.8849,150946.0
2022-10-07 09:50:00,142.3,142.4,141.96,142.07,71555.0,138.8752,138.9728,138.5434,138.6507,71555.0
2022-10-07 09:55:00,142.06,142.15,141.6,141.71,97870.0,138.641,138.7288,138.192,138.2994,97870.0
2022-10-07 10:00:00,141.7,141.97,141.57,141.67,64549.0,138.2896,138.5531,138.1627,138.2603,64549.0
2022-10-07 10:05:00,141.7,142.26,141.67,142.09,75334.0,138.2896,138.8361,138.2603,138.6702,75334.0
2022-10-07 10:10:00,142.07,142.17,141.92,141.93,41928.0,138.6507,138.7483,138.5043,138.5141,41928.0
2022-10-07 10:15:00,141.97,142.4,141.95,142.33,37913.0,138.5531,138.9728,138.5336,138.9045,37913.0
2022-10-07 10:20:00,142.31,142.6,142.21,142.38,43176.0,138.8849,139.168,138.7873,138.9533,43176.0
2022-10-07 10:25:00,142.4,142.51,142.17,142.23,36047.0,138.9728,139.0801,138.7483,138.8069,36047.0
2022-10-07 10:30:00,142.26,142.36,141.97,141.98,27156.0,138.8361,138.9337,138.5531,138.5629,27156.0
2022-10-07 10:35:00,141.99,142.0,141.77,141.79,27531.0,138.5726,138.5824,138.3579,138.3775,27531.0
2022-10-07 10:40:00,141.79,142.14,141.79,142.08,40108.0,138.3775,138.719,138.3775,138.6605,40108.0
2022-10-07 10:45:00,142.08,142.44,142.06,142.33,42102.0,138.6605,139.0118,138.641,138.9045,42102.0
2022-10-07 10:50:00,142.29,142.3,141.9,142.23,51485.0,138.8654,138.8752,138.4848,138.8069,51485.0
2022-10-07 10:55:00,142.24,142.37,142.04,142.11,52659.0,138.8166,138.9435,138.6214,138.6898,52659.0
2022-10-07 11:00:00,142.09,142.35,142.09,142.21,23745.0,138.6702,138.924,138.6702,138.7873,23745.0
2022-10-07 11:05:00,142.2,142.23,141.92,142.0,18561.0,138.7776,138.8069,138.5043,138.5824,18561.0
2022-10-07 11:10:00,141.98,142.1,141.81,141.99,40289.0,138.5629,138.68,138.397,138.5726,40289.0
2022-10-07 11:15:00,142.0,142.07,141.6,141.62,37548.0,138.5824,138.6507,138.192,138.2115,37548.0
2022-10-07 11:20:00,141.61,141.67,141.45,141.6,46009.0,138.2018,138.2603,138.0456,138.192,46009.0
2022-10-07 11:25:00,141.59,141.73,141.54,141.67,39229.0,138.1823,138.3189,138.1335,138.2603,39229.0
2022-10-07 11:30:00,141.66,141.77,141.37,141.45,45181.0,138.2506,138.3579,137.9676,138.0456,45181.0
2022-10-07 11:35:00,141.44,141.65,141.42,141.56,22858.0,138.0359,138.2408,138.0164,138.153,22858.0
2022-10-07 11:40:00,141.51,141.6,141.15,141.28,50691.0,138.1042,138.192,137.7529,137.8797,50691.0
2022-10-07 11:45:00,141.28,141.34,141.11,141.11,57077.0,137.8797,137.9383,137.7138,137.7138,57077.0
2022-10-07 11:50:00,141.12,141.34,141.1,141.15,25933.0,137.7236,137.9383,137.7041,137.7529,25933.0
2022-10-07 11:55:00,141.16,141.38,141.13,141.3,21712.0,137.7626,137.9773,137.7333,137.8992,21712.0
2022-10-07 12:00:00,141.28,141.33,141.13,141.24,19719.0,137.8797,137.9285,137.7333,137.8407,19719.0
2022-10-07 12:05:00,141.26,141.35,141.11,141.19,20812.0,137.8602,137.948,137.7138,137.7919,20812.0
2022-10-07 12:10:00,141.21,141.36,141.12,141.12,15607.0,137.8114,137.9578,137.7236,137.7236,15607.0
2022-10-07 12:15:00,141.13,141.13,140.94,140.95,5400.0,137.7333,137.7333,137.5479,137.5577,5400.0
2022-10-07 12:20:00,140.97,141.0,140.58,140.59,67768.0,137.5772,137.6065,137.1966,137.2063,67768.0
2022-10-07 12:25:00,140.59,140.65,140.44,140.47,20114.0,137.2063,137.2649,137.0599,137.0892,20114.0
2022-10-07 12:30:00,140.47,140.48,140.24,140.31,53719.0,137.0892,137.099,136.8648,136.9331,53719.0
2022-10-07 12:35:00,140.3,140.43,140.25,140.42,17323.0,136.9233,137.0502,136.8745,137.0404,17323.0
2022-10-07 12:40:00,140.41,140.44,140.24,140.33,29430.0,137.0307,137.0599,136.8648,136.9526,29430.0
2022-10-07 12:45:00,140.34,140.35,140.15,140.21,59521.0,136.9624,136.9721,136.7769,136.8355,59521.0
2022-10-07 12:50:00,140.22,140.41,140.15,140.3,21129.0,136.8452,137.0307,136.7769,136.9233,21129.0
2022-10-07 12:55:00,140.33,140.46,140.33,140.42,29962.0,136.9526,137.0795,136.9526,137.0404,29962.0
2022-10-07 13:00:00,140.39,140.39,140.15,140.28,25541.0,137.0111,137.0111,136.7769,136.9038,25541.0
2022-10-07 13:05:00,140.3,140.36,140.08,140.11,19007.0,136.9233,136.9819,136.7086,136.7379,19007.0
2022-10-07 13:10:00,140.12,140.48,140.11,140.46,37718.0,136.7476,137.099,136.7379,137.0795,37718.0
2022-10-07 13:15:00,140.46,140.71,140.43,140.66,54580.0,137.0795,137.3234,137.0502,137.2746,54580.0
2022-10-07 13:20:00,140.66,140.66,140.44,140.46,18706.0,137.2746,137.2746,137.0599,137.0795,18706.0
2022-10-07 13:25:00,140.47,140.62,140.43,140.48,7601.0,137.0892,137.2356,137.0502,137.099,7601.0
2022-10-07 13:30:00,140.46,140.57,140.29,140.45,12039.0,137.0795,137.1868,136.9136,137.0697,12039.0
2022-10-07 13:35:00,140.45,140.59,140.45,140.56,39973.0,137.0697,137.2063,137.0697,137.1771,39973.0
2022-10-07 13:40:00,140.56,140.84,140.54,140.78,40165.0,137.1771,137.4503,137.1575,137.3918,40165.0
2022-10-07 13:45:00,140.75,140.84,140.65,140.71,35073.0,137.3625,137.4503,137.2649,137.3234,35073.0
2022-10-07 13:50:00,140.67,140.74,140.52,140.56,26214.0,137.2844,137.3527,137.138,137.1771,26214.0
2022-10-07 13:55:00,140.56,140.71,140.44,140.53,15313.0,137.1771,137.3234,137.0599,137.1478,15313.0
2022-10-07 14:00:00,140.5,140.68,140.45,140.64,22365.0,137.1185,137.2942,137.0697,137.2551,22365.0
2022-10-07 14:05:00,140.62,140.79,140.62,140.7,16051.0,137.2356,137.4015,137.2356,137.3137,16051.0
2022-10-07 14:10:00,140.67,140.81,140.52,140.81,69001.0,137.2844,137.421,137.138,137.421,69001.0
2022-10-07 14:15:00,140.8,140.88,140.59,140.59,32303.0,137.4113,137.4894,137.2063,137.2063,32303.0
2022-10-07 14:20:00,140.58,140.68,140.4,140.45,44162.0,137.1966,137.2942,137.0209,137.0697,44162.0
2022-10-07 14:25:00,140.46,140.57,140.34,140.39,18682.0,137.0795,137.1868,136.9624,137.0111,18682.0
2022-10-07 14:30:00,140.37,140.4,140.23,140.4,37978.0,136.9916,137.0209,136.855,137.0209,37978.0
2022-10-07 14:35:00,140.39,140.63,140.39,140.5,18540.0,137.0111,137.2454,137.0111,137.1185,18540.0
2022-10-07 14:40:00,140.5,140.61,140.37,140.4,21438.0,137.1185,137.2259,136.9916,137.0209,21438.0
2022-10-07 14:45:00,140.42,140.49,140.3,140.49,117964.0,137.0404,137.1087,136.9233,137.1087,117964.0
2022-10-07 14:50:00,140.54,140.55,140.39,140.47,46502.0,137.1575,137.1673,137.0111,137.0892,46502.0
2022-10-07 14:55:00,140.49,140.55,140.39,140.51,39205.0,137.1087,137.1673,137.0111,137.1283,39205.0
2022-10-07 15:00:00,140.5,140.84,140.5,140.81,62794.0,137.1185,137.4503,137.1185,137.421,62794.0
2022-10-07 15:05:00,140.84,140.84,140.6,140.65,38404.0,137.4503,137.4503,137.2161,137.2649,38404.0
2022-10-07 15:10:00,140.65,140.77,140.46,140.5,49316.0,137.2649,137.382,137.0795,137.1185,49316.0
2022-10-07 15:15:00,140.54,140.59,140.37,140.4,27897.0,137.1575,137.2063,136.9916,137.0209,27897.0
2022-10-07 15:20:00,140.41,140.48,140.27,140.35,71101.0,137.0307,137.099,136.894,136.9721,71101.0
2022-10-07 15:25:00,140.36,140.37,140.09,140.22,67202.0,136.9819,136.9916,136.7184,136.8452,67202.0
2022-10-07 15:30:00,140.21,140.21,139.83,139.89,103875.0,136.8355,136.8355,136.4646,136.5232,103875.0
2022-10-07 15:35:00,139.9,140.42,139.84,140.42,97192.0,136.5329,137.0404,136.4744,137.0404,97192.0
2022-10-07 15:40:00,140.41,140.57,140.28,140.44,164862.0,137.0307,137.1868,136.9038,137.0599,164862.0
2022-10-07 15:45:00,140.43,140.48,140.23,140.3,120473.0,137.0502,137.099,136.855,136.9233,120473.0
2022-10-07 15:50:00,140.3,140.72,140.3,140.55,296257.0,136.9233,137.3332,136.9233,137.1673,296257.0
2022-10-07 15:55:00,140.55,140.82,140.35,140.6,306311.0,137.1673,137.4308,136.9721,137.2161,306311.0
2022-10-10 09:30:00,140.86,141.13,139.82,140.03,95471.0,137.4698,137.7333,136.4549,136.6598,95471.0
2022-10-10 09:35:00,140.04,140.17,139.44,139.73,173664.0,136.6696,136.7964,136.084,136.367,173664.0
2022-10-10 09:40:00,139.73,140.6,139.64,140.48,140603.0,136.367,137.2161,136.2792,137.099,140603.0
2022-10-10 09:45:00,140.47,141.26,140.31,140.93,91153.0,137.0892,137.8602,136.9331,137.5382,91153.0
2022-10-10 09:50:00,140.93,141.21,140.1,140.13,131541.0,137.5382,137.8114,136.7281,136.7574,131541.0
2022-10-10 09:55:00,140.14,140.56,140.04,140.32,72849.0,136.7672,137.1771,136.6696,136.9428,72849.0
2022-10-10 10:00:00,140.33,140.55,140.05,140.17,108166.0,136.9526,137.1673,136.6793,136.7964,108166.0
2022-10-10 10:05:00,140.19,140.67,140.0,140.02,83508.0,136.816,137.2844,136.6305,136.6501,83508.0
2022-10-10 10:10:00,140.02,140.46,140.02,140.2,54332.0,136.6501,137.0795,136.6501,136.8257,54332.0
2022-10-10 10:15:00,140.2,140.59,140.16,140.49,29137.0,136.8257,137.2063,136.7867,137.1087,29137.0
2022-10-10 10:20:00,140.48,140.79,140.48,140.61,32793.0,137.099,137.4015,137.099,137.2259,32793.0
2022-10-10 10:25:00,140.57,141.12,140.42,140.77,68922.0,137.1868,137.7236,137.0404,137.382,68922.0
2022-10-10 10:30:00,140.75,141.01,140.22,140.34,117428.0,137.3625,137.6162,136.8452,136.9624,117428.0
2022-10-10 10:35:00,140.3,140.39,139.61,139.66,69267.0,136.9233,137.0111,136.2499,136.2987,69267.0
2022-10-10 10:40:00,139.6,139.8,139.56,139.66,41433.0,136.2402,136.4353,136.2011,136.2987,41433.0
2022-10-10 10:45:00,139.73,139.94,139.68,139.81,20037.0,136.367,136.572,136.3182,136.4451,20037.0
2022-10-10 10:50:00,139.78,139.93,139.47,139.56,41715.0,136.4158,136.5622,136.1133,136.2011,41715.0
2022-10-10 10:55:00,139.49,139.58,139.39,139.54,21592.0,136.1328,136.2206,136.0352,136.1816,21592.0
2022-10-10 11:00:00,139.51,139.54,139.18,139.25,29097.0,136.1523,136.1816,135.8303,135.8986,29097.0
2022-10-10 11:05:00,139.23,139.49,139.23,139.44,17094.0,135.8791,136.1328,135.8791,136.084,17094.0
2022-10-10 11:10:00,139.43,139.68,139.38,139.61,27630.0,136.0743,136.3182,136.0255,136.2499,27630.0
2022-10-10 11:15:00,139.6,139.66,139.33,139.35,26839.0,136.2402,136.2987,135.9767,135.9962,26839.0
2022-10-10 11:20:00,139.33,139.94,139.31,139.83,21984.0,135.9767,136.572,135.9571,136.4646,21984.0
2022-10-10 11:25:00,139.87,139.87,139.6,139.68,20934.0,136.5037,136.5037,136.2402,136.3182,20934.0
2022-10-10 11:30:00,139.7,139.75,139.49,139.72,17907.0,136.3378,136.3866,136.1328,136.3573,17907.0
2022-10-10 11:35:00,139.75,139.81,139.63,139.65,16447.0,136.3866,136.4451,136.2694,136.289,16447.0
2022-10-10 11:40:00,139.67,139.86,139.52,139.81,27607.0,136.3085,136.4939,136.1621,136.4451,27607.0
2022-10-10 11:45:00,139.81,140.06,139.72,140.05,35585.0,136.4451,136.6891,136.3573,136.6793,35585.0
2022-10-10 11:50:00,140.04,140.43,140.01,140.29,42668.0,136.6696,137.0502,136.6403,136.9136,42668.0
2022-10-10 11:55:00,140.28,140.34,140.08,140.09,53579.0,136.9038,136.9624,136.7086,136.7184,53579.0
2022-10-10 12:00:00,140.09,140.13,140.0,140.08,20956.0,136.7184,136.7574,136.6305,136.7086,20956.0
2022-10-10 12:05:00,140.06,140.13,139.72,139.74,44196.0,136.6891,136.7574,136.3573,136.3768,44196.0
2022-10-10 12:10:00,139.75,139.83,139.64,139.83,25779.0,136.3866,136.4646,136.2792,136.4646,25779.0
2022-10-10 12:15:00,139.83,139.89,139.68,139.68,19574.0,136.4646,136.5232,136.3182,136.3182,19574.0
2022-10-10 12:20:00,139.64,139.67,139.21,139.26,20289.0,136.2792,136.3085,135.8595,135.9083,20289.0
2022-10-10 12:25:00,139.23,139.34,139.04,139.09,12850.0,135.8791,135.9864,135.6936,135.7424,12850.0
2022-10-10 12:30:00,139.1,139.24,138.97,139.0,11200.0,135.7522,135.8888,135.6253,135.6546,11200.0
2022-10-10 12:35:00,139.0,139.16,138.91,139.14,20837.0,135.6546,135.8108,135.5668,135.7912,20837.0
2022-10-10 12:40:00,139.18,139.24,139.01,139.08,18368.0,135.8303,135.8888,135.6644,135.7327,18368.0
2022-10-10 12:45:00,139.09,139.15,139.02,139.09,12921.0,135.7424,135.801,135.6741,135.7424,12921.0
2022-10-10 12:50:00,139.08,139.08,138.86,138.95,23936.0,135.7327,135.7327,135.518,135.6058,23936.0
2022-10-10 12:55:00,138.98,139.12,138.73,138.74,22520.0,135.6351,135.7717,135.3911,135.4009,22520.0
2022-10-10 13:00:00,138.73,138.73,138.43,138.48,30041.0,135.3911,135.3911,135.0983,135.1471,30041.0
2022-10-10 13:05:00,138.5,138.56,138.42,138.54,22329.0,135.1666,135.2252,135.0886,135.2057,22329.0
2022-10-10 13:10:00,138.53,138.96,138.4,138.86,101393.0,135.1959,135.6156,135.069,135.518,101393.0
2022-10-10 13:15:00,138.84,139.01,138.77,138.92,21485.0,135.4985,135.6644,135.4301,135.5765,21485.0
2022-10-10 13:20:00,138.9,139.15,138.9,139.01,30170.0,135.557,135.801,135.557,135.6644,30170.0
2022-10-10 13:25:00,138.98,139.12,138.93,139.07,19591.0,135.6351,135.7717,135.5863,135.7229,19591.0
2022-10-10 13:30:00,139.05,139.55,139.05,139.34,26868.0,135.7034,136.1914,135.7034,135.9864,26868.0
2022-10-10 13:35:00,139.34,139.58,139.33,139.46,31708.0,135.9864,136.2206,135.9767,136.1035,31708.0
2022-10-10 13:40:00,139.5,139.52,139.32,139.32,20977.0,136.1426,136.1621,135.9669,135.9669,20977.0
2022-10-10 13:45:00,139.31,140.44,139.3,140.3,67521.0,135.9571,137.0599,135.9474,136.9233,67521.0
2022-10-10 13:50:00,140.29,140.66,140.22,140.54,85735.0,136.9136,137.2746,136.8452,137.1575,85735.0
2022-10-10 13:55:00,140.54,140.58,140.21,140.21,65983.0,137.1575,137.1966,136.8355,136.8355,65983.0
2022-10-10 14:00:00,140.23,140.23,140.04,140.09,23298.0,136.855,136.855,136.6696,136.7184,23298.0
2022-10-10 14:05:00,140.08,140.08,139.8,139.89,24704.0,136.7086,136.7086,136.4353,136.5232,24704.0
2022-10-10 14:10:00,139.87,140.02,139.73,139.75,25210.0,136.5037,136.6501,136.367,136.3866,25210.0
2022-10-10 14:15:00,139.74,139.8,139.64,139.75,13755.0,136.3768,136.4353,136.2792,136.3866,13755.0
2022-10-10 14:20:00,139.74,139.93,139.55,139.69,30005.0,136.3768,136.5622,136.1914,136.328,30005.0
2022-10-10 14:25:00,139.7,140.01,139.7,139.89,21553.0,136.3378,136.6403,136.3378,136.5232,21553.0
2022-10-10 14:30:00,139.91,140.32,139.81,140.22,43570.0,136.5427,136.9428,136.4451,136.8452,43570.0
2022-10-10 14:35:00,140.2,140.41,140.17,140.38,13074.0,136.8257,137.0307,136.7964,137.0014,13074.0
2022-10-10 14:40:00,140.43,140.49,140.06,140.14,41516.0,137.0502,137.1087,136.6891,136.7672,41516.0
2022-10-10 14:45:00,140.14,140.16,139.9,139.98,26412.0,136.7672,136.7867,136.5329,136.611,26412.0
2022-10-10 14:50:00,140.0,140.19,139.95,140.08,13308.0,136.6305,136.816,136.5817,136.7086,13308.0
2022-10-10 14:55:00,140.09,140.1,139.74,139.96,170927.0,136.7184,136.7281,136.3768,136.5915,170927.0
2022-10-10 15:00:00,139.99,140.2,139.75,139.84,30428.0,136.6208,136.8257,136.3866,136.4744,30428.0
2022-10-10 15:05:00,139.83,140.06,139.78,140.01,19276.0,136.4646,136.6891,136.4158,136.6403,19276.0
2022-10-10 15:10:00,139.97,140.21,139.88,140.2,24073.0,136.6013,136.8355,136.5134,136.8257,24073.0
2022-10-10 15:15:00,140.21,140.57,140.15,140.5,57939.0,136.8355,137.1868,136.7769,137.1185,57939.0
2022-10-10 15:20:00,140.52,140.57,140.3,140.4,21035.0,137.138,137.1868,136.9233,137.0209,21035.0
2022-10-10 15:25:00,140.35,140.36,139.95,140.02,48842.0,136.9721,136.9819,136.5817,136.6501,48842.0
2022-10-10 15:30:00,140.04,140.23,139.94,140.13,35837.0,136.6696,136.855,136.572,136.7574,35837.0
2022-10-10 15:35:00,140.14,140.42,140.07,140.29,22193.0,136.7672,137.0404,136.6988,136.9136,22193.0
2022-10-10 15:40:00,140.26,140.28,140.02,140.11,32805.0,136.8843,136.9038,136.6501,136.7379,32805.0
2022-10-10 15:45:00,140.11,140.37,140.02,140.26,70071.0,136.7379,136.9916,136.6501,136.8843,70071.0
2022-10-10 15:50:00,140.26,140.39,139.98,140.21,122382.0,136.8843,137.0111,136.611,136.8355,122382.0
2022-10-10 15:55:00,140.23,140.24,139.72,139.75,134837.0,136.855,136.8648,136.3573,136.3866,134837.0
2022-10-11 09:30:00,139.09,139.41,138.39,138.44,66998.0,135.7424,136.0547,135.0593,135.1081,66998.0
2022-10-11 09:35:00,138.38,138.92,138.25,138.57,172953.0,135.0495,135.5765,134.9227,135.235,172953.0
2022-10-11 09:40:00,138.55,138.83,138.39,138.6,189153.0,135.2154,135.4887,135.0593,135.2642,189153.0
2022-10-11 09:45:00,138.62,139.13,138.38,138.79,181984.0,135.2837,135.7815,135.0495,135.4497,181984.0
2022-10-11 09:50:00,138.79,139.14,138.51,138.57,93505.0,135.4497,135.7912,135.1764,135.235,93505.0
2022-10-11 09:55:00,138.54,138.75,138.17,138.19,116367.0,135.2057,135.4106,134.8446,134.8641,116367.0
2022-10-11 10:00:00,138.14,138.23,137.84,138.04,119953.0,134.8153,134.9031,134.5225,134.7177,119953.0
2022-10-11 10:05:00,138.07,138.33,137.93,138.16,50452.0,134.747,135.0007,134.6104,134.8348,50452.0
2022-10-11 10:10:00,138.13,138.65,138.1,138.64,67655.0,134.8055,135.313,134.7763,135.3033,67655.0
2022-10-11 10:15:00,138.67,139.17,138.47,138.87,57137.0,135.3325,135.8205,135.1374,135.5277,57137.0
2022-10-11 10:20:00,138.84,138.84,138.54,138.66,51139.0,135.4985,135.4985,135.2057,135.3228,51139.0
2022-10-11 10:25:00,138.68,139.13,138.66,138.82,37942.0,135.3423,135.7815,135.3228,135.4789,37942.0
2022-10-11 10:30:00,138.79,139.32,138.44,139.19,40917.0,135.4497,135.9669,135.1081,135.84,40917.0
2022-10-11 10:35:00,139.24,139.37,139.07,139.29,45718.0,135.8888,136.0157,135.7229,135.9376,45718.0
2022-10-11 10:40:00,139.31,139.63,139.23,139.32,72586.0,135.9571,136.2694,135.8791,135.9669,72586.0
2022-10-11 10:45:00,139.35,139.39,139.08,139.14,23610.0,135.9962,136.0352,135.7327,135.7912,23610.0
2022-10-11 10:50:00,139.18,139.4,139.1,139.25,9785.0,135.8303,136.045,135.7522,135.8986,9785.0
2022-10-11 10:55:00,139.25,139.54,138.86,138.87,28904.0,135.8986,136.1816,135.518,135.5277,28904.0
2022-10-11 11:00:00,138.88,140.0,138.87,139.85,45048.0,135.5375,136.6305,135.5277,136.4841,45048.0
2022-10-11 11:05:00,139.8,139.92,139.44,139.57,14903.0,136.4353,136.5525,136.084,136.2109,14903.0
2022-10-11 11:10:00,139.65,139.74,139.51,139.69,22093.0,136.289,136.3768,136.1523,136.328,22093.0
2022-10-11 11:15:00,139.67,140.06,139.67,139.81,34341.0,136.3085,136.6891,136.3085,136.4451,34341.0
2022-10-11 11:20:00,139.85,140.01,139.64,139.74,20887.0,136.4841,136.6403,136.2792,136.3768,20887.0
2022-10-11 11:25:00,139.76,140.06,139.55,139.94,25357.0,136.3963,136.6891,136.1914,136.572,25357.0
2022-10-11 11:30:00,139.96,140.24,139.92,140.18,29152.0,136.5915,136.8648,136.5525,136.8062,29152.0
2022-10-11 11:35:00,140.2,140.53,140.17,140.23,57701.0,136.8257,137.1478,136.7964,136.855,57701.0
2022-10-11 11:40:00,140.25,140.71,140.15,140.67,27408.0,136.8745,137.3234,136.7769,137.2844,27408.0
2022-10-11 11:45:00,140.72,140.98,140.63,140.83,48234.0,137.3332,137.5869,137.2454,137.4406,48234.0
2022-10-11 11:50:00,140.82,141.06,140.56,140.59,26785.0,137.4308,137.665,137.1771,137.2063,26785.0
2022-10-11 11:55:00,140.51,140.66,140.39,140.44,317052.0,137.1283,137.2746,137.0111,137.0599,317052.0
2022-10-11 12:00:00,140.46,140.46,139.98,140.0,29924.0,137.0795,137.0795,136.611,136.6305,29924.0
2022-10-11 12:05:00,140.02,140.06,139.8,139.92,40198.0,136.6501,136.6891,136.4353,136.5525,40198.0
2022-10-11 12:10:00,139.95,140.25,139.87,140.24,29050.0,136.5817,136.8745,136.5037,136.8648,29050.0
2022-10-11 12:15:00,140.24,140.67,140.15,140.67,43499.0,136.8648,137.2844,136.7769,137.2844,43499.0
2022-10-11 12:20:00,140.66,140.84,140.54,140.75,45065.0,137.2746,137.4503,137.1575,137.3625,45065.0
2022-10-11 12:25:00,140.77,140.78,140.56,140.59,23597.0,137.382,137.3918,137.1771,137.2063,23597.0
2022-10-11 12:30:00,140.61,140.85,140.57,140.72,21494.0,137.2259,137.4601,137.1868,137.3332,21494.0
2022-10-11 12:35:00,140.72,140.88,140.61,140.88,26299.0,137.3332,137.4894,137.2259,137.4894,26299.0
2022-10-11 12:40:00,140.89,141.3,140.83,141.3,54025.0,137.4991,137.8992,137.4406,137.8992,54025.0
2022-10-11 12:45:00,141.33,141.47,141.28,141.34,43070.0,137.9285,138.0652,137.8797,137.9383,43070.0
2022-10-11 12:50:00,141.36,141.39,141.0,141.05,53292.0,137.9578,137.9871,137.6065,137.6553,53292.0
2022-10-11 12:55:00,140.97,141.15,140.93,141.04,18375.0,137.5772,137.7529,137.5382,137.6455,18375.0
2022-10-11 13:00:00,141.02,141.1,140.93,140.98,13752.0,137.626,137.7041,137.5382,137.5869,13752.0
2022-10-11 13:05:00,141.03,141.13,140.86,141.12,33428.0,137.6357,137.7333,137.4698,137.7236,33428.0
2022-10-11 13:10:00,141.11,141.19,140.95,141.01,20126.0,137.7138,137.7919,137.5577,137.6162,20126.0
2022-10-11 13:15:00,140.99,141.1,140.75,140.94,50465.0,137.5967,137.7041,137.3625,137.5479,50465.0
2022-10-11 13:20:00,140.92,141.0,140.79,141.0,34280.0,137.5284,137.6065,137.4015,137.6065,34280.0
2022-10-11 13:25:00,141.01,141.01,140.43,140.53,39624.0,137.6162,137.6162,137.0502,137.1478,39624.0
2022-10-11 13:30:00,140.51,140.62,140.24,140.49,28519.0,137.1283,137.2356,136.8648,137.1087,28519.0
2022-10-11 13:35:00,140.5,140.51,140.22,140.38,17720.0,137.1185,137.1283,136.8452,137.0014,17720.0
2022-10-11 13:40:00,140.36,140.52,140.31,140.45,26809.0,136.9819,137.138,136.9331,137.0697,26809.0
2022-10-11 13:45:00,140.5,140.66,140.4,140.43,23863.0,137.1185,137.2746,137.0209,137.0502,23863.0
2022-10-11 13:50:00,140.39,140.55,140.25,140.29,18394.0,137.0111,137.1673,136.8745,136.9136,18394.0
2022-10-11 13:55:00,140.27,140.42,140.23,140.41,33590.0,136.894,137.0404,136.855,137.0307,33590.0
2022-10-11 14:00:00,140.46,140.53,140.28,140.51,13799.0,137.0795,137.1478,136.9038,137.1283,13799.0
2022-10-11 14:05:00,140.47,140.62,140.08,140.24,29501.0,137.0892,137.2356,136.7086,136.8648,29501.0
2022-10-11 14:10:00,140.25,140.25,139.88,140.06,26344.0,136.8745,136.8745,136.5134,136.6891,26344.0
2022-10-11 14:15:00,140.03,140.03,139.78,139.79,30487.0,136.6598,136.6598,136.4158,136.4256,30487.0
2022-10-11 14:20:00,139.77,140.06,139.77,140.05,25708.0,136.4061,136.6891,136.4061,136.6793,25708.0
2022-10-11 14:25:00,140.08,140.2,139.98,140.12,47169.0,136.7086,136.8257,136.611,136.7476,47169.0
2022-10-11 14:30:00,140.13,140.27,140.07,140.18,45920.0,136.7574,136.894,136.6988,136.8062,45920.0
2022-10-11 14:35:00,140.18,140.18,139.93,140.05,64601.0,136.8062,136.8062,136.5622,136.6793,64601.0
2022-10-11 14:40:00,140.06,140.24,139.76,139.79,51451.0,136.6891,136.8648,136.3963,136.4256,51451.0
2022-10-11 14:45:00,139.8,139.8,139.1,139.24,142766.0,136.4353,136.4353,135.7522,135.8888,142766.0
2022-10-11 14:50:00,139.25,139.33,138.83,138.84,106383.0,135.8986,135.9767,135.4887,135.4985,106383.0
2022-10-11 14:55:00,138.84,138.86,138.32,138.38,65780.0,135.4985,135.518,134.991,135.0495,65780.0
2022-10-11 15:00:00,138.34,138.49,138.11,138.3,95269.0,135.0105,135.1569,134.786,134.9714,95269.0
2022-10-11 15:05:00,138.29,138.46,138.12,138.22,95903.0,134.9617,135.1276,134.7958,134.8934,95903.0
2022-10-11 15:10:00,138.19,138.27,137.84,138.06,113974.0,134.8641,134.9422,134.5225,134.7372,113974.0
2022-10-11 15:15:00,138.0,138.29,137.72,138.19,81404.0,134.6787,134.9617,134.4054,134.8641,81404.0
2022-10-11 15:20:00,138.16,138.5,138.15,138.35,40340.0,134.8348,135.1666,134.8251,135.0202,40340.0
2022-10-11 15:25:00,138.34,138.43,138.0,138.28,47927.0,135.0105,135.0983,134.6787,134.9519,47927.0
2022-10-11 15:30:00,138.28,138.38,137.99,138.23,68431.0,134.9519,135.0495,134.6689,134.9031,68431.0
2022-10-11 15:35:00,138.21,138.61,138.18,138.58,90626.0,134.8836,135.274,134.8543,135.2447,90626.0
2022-10-11 15:40:00,138.55,138.55,138.19,138.48,83166.0,135.2154,135.2154,134.8641,135.1471,83166.0
2022-10-11 15:45:00,138.51,138.71,138.31,138.67,182578.0,135.1764,135.3716,134.9812,135.3325,182578.0
2022-10-11 15:50:00,138.68,138.69,138.21,138.66,129457.0,135.3423,135.3521,134.8836,135.3228,129457.0
2022-10-11 15:55:00,138.66,138.84,138.55,138.71,162308.0,135.3228,135.4985,135.2154,135.3716,162308.0
2022-10-12 09:30:00,138.65,138.87,137.53,138.22,61142.0,135.313,135.5277,134.22,134.8934,61142.0
2022-10-12 09:35:00,138.31,139.23,138.13,138.96,184956.0,134.9812,135.8791,134.8055,135.6156,184956.0
2022-10-12 09:40:00,138.97,139.28,138.51,139.2,183160.0,135.6253,135.9279,135.1764,135.8498,183160.0
2022-10-12 09:45:00,139.18,139.45,138.38,138.38,67998.0,135.8303,136.0938,135.0495,135.0495,67998.0
2022-10-12 09:50:00,138.38,138.61,138.14,138.27,30895.0,135.0495,135.274,134.8153,134.9422,30895.0
2022-10-12 09:55:00,138.31,138.91,138.26,138.78,68807.0,134.9812,135.5668,134.9324,135.4399,68807.0
2022-10-12 10:00:00,138.78,138.95,138.59,138.66,88970.0,135.4399,135.6058,135.2545,135.3228,88970.0
2022-10-12 10:05:00,138.64,138.72,138.07,138.43,53607.0,135.3033,135.3813,134.747,135.0983,53607.0
2022-10-12 10:10:00,138.45,138.48,138.12,138.21,38768.0,135.1178,135.1471,134.7958,134.8836,38768.0
2022-10-12 10:15:00,138.17,138.53,138.05,138.47,34404.0,134.8446,135.1959,134.7275,135.1374,34404.0
2022-10-12 10:20:00,138.38,138.41,137.82,138.05,33331.0,135.0495,135.0788,134.503,134.7275,33331.0
2022-10-12 10:25:00,138.04,138.72,138.02,138.53,45944.0,134.7177,135.3813,134.6982,135.1959,45944.0
2022-10-12 10:30:00,138.52,138.91,138.38,138.61,54154.0,135.1862,135.5668,135.0495,135.274,54154.0
2022-10-12 10:35:00,138.62,138.62,138.08,138.11,45287.0,135.2837,135.2837,134.7567,134.786,45287.0
2022-10-12 10:40:00,138.11,138.11,137.93,137.95,108389.0,134.786,134.786,134.6104,134.6299,108389.0
2022-10-12 10:45:00,137.95,138.13,137.75,138.1,106066.0,134.6299,134.8055,134.4347,134.7763,106066.0
2022-10-12 10:50:00,138.11,138.29,137.98,138.29,68197.0,134.786,134.9617,134.6592,134.9617,68197.0
2022-10-12 10:55:00,138.25,138.33,137.98,138.06,87810.0,134.9227,135.0007,134.6592,134.7372,87810.0
2022-10-12 11:00:00,138.04,138.52,138.0,138.33,108559.0,134.7177,135.1862,134.6787,135.0007,108559.0
2022-10-12 11:05:00,138.31,138.71,138.29,138.6,98786.0,134.9812,135.3716,134.9617,135.2642,98786.0
2022-10-12 11:10:00,138.6,138.87,138.58,138.87,106263.0,135.2642,135.5277,135.2447,135.5277,106263.0
2022-10-12 11:15:00,138.88,139.04,138.74,138.97,130430.0,135.5375,135.6936,135.4009,135.6253,130430.0
2022-10-12 11:20:00,138.95,139.18,138.8,138.96,132757.0,135.6058,135.8303,135.4594,135.6156,132757.0
2022-10-12 11:25:00,138.96,139.0,138.67,138.98,213867.0,135.6156,135.6546,135.3325,135.6351,213867.0
2022-10-12 11:30:00,138.99,139.01,138.65,138.8,121510.0,135.6448,135.6644,135.313,135.4594,121510.0
2022-10-12 11:35:00,138.76,139.11,138.75,138.8,181278.0,135.4204,135.762,135.4106,135.4594,181278.0
2022-10-12 11:40:00,138.79,139.32,138.74,139.14,244697.0,135.4497,135.9669,135.4009,135.7912,244697.0
2022-10-12 11:45:00,139.17,139.2,138.95,139.06,120107.0,135.8205,135.8498,135.6058,135.7132,120107.0
2022-10-12 11:50:00,139.05,139.32,139.0,139.29,173309.0,135.7034,135.9669,135.6546,135.9376,173309.0
2022-10-12 11:55:00,139.28,139.35,139.13,139.25,42755.0,135.9279,135.9962,135.7815,135.8986,42755.0
2022-10-12 12:00:00,139.3,139.43,139.2,139.29,98805.0,135.9474,136.0743,135.8498,135.9376,98805.0
2022-10-12 12:05:00,139.3,139.54,138.96,139.09,127589.0,135.9474,136.1816,135.6156,135.7424,127589.0
2022-10-12 12:10:00,139.09,139.13,138.8,139.03,52523.0,135.7424,135.7815,135.4594,135.6839,52523.0
2022-10-12 12:15:00,139.03,139.22,139.0,139.19,84554.0,135.6839,135.8693,135.6546,135.84,84554.0
2022-10-12 12:20:00,139.23,139.26,139.1,139.14,53211.0,135.8791,135.9083,135.7522,135.7912,53211.0
2022-10-12 12:25:00,139.11,139.27,138.82,138.92,101962.0,135.762,135.9181,135.4789,135.5765,101962.0
2022-10-12 12:30:00,138.9,138.95,138.72,138.93,87644.0,135.557,135.6058,135.3813,135.5863,87644.0
2022-10-12 12:35:00,138.93,139.0,138.68,138.75,41778.0,135.5863,135.6546,135.3423,135.4106,41778.0
2022-10-12 12:40:00,138.76,138.8,138.69,138.73,20752.0,135.4204,135.4594,135.3521,135.3911,20752.0
2022-10-12 12:45:00,138.77,138.97,138.77,138.91,116264.0,135.4301,135.6253,135.4301,135.5668,116264.0
2022-10-12 12:50:00,138.93,139.05,138.93,139.0,113956.0,135.5863,135.7034,135.5863,135.6546,113956.0
2022-10-12 12:55:00,139.04,139.17,139.03,139.09,84963.0,135.6936,135.8205,135.6839,135.7424,84963.0
2022-10-12 13:00:00,139.09,139.21,138.94,138.95,88870.0,135.7424,135.8595,135.596,135.6058,88870.0
2022-10-12 13:05:00,139.0,139.29,138.98,139.23,89115.0,135.6546,135.9376,135.6351,135.8791,89115.0
2022-10-12 13:10:00,139.22,139.28,139.16,139.27,74044.0,135.8693,135.9279,135.8108,135.9181,74044.0
2022-10-12 13:15:00,139.27,139.27,139.05,139.09,42828.0,135.9181,135.9181,135.7034,135.7424,42828.0
2022-10-12 13:20:00,139.09,139.11,138.99,139.0,100215.0,135.7424,135.762,135.6448,135.6546,100215.0
2022-10-12 13:25:00,139.03,139.16,138.99,139.11,69191.0,135.6839,135.8108,135.6448,135.762,69191.0
2022-10-12 13:30:00,139.14,139.14,138.79,138.87,28512.0,135.7912,135.7912,135.4497,135.5277,28512.0
2022-10-12 13:35:00,138.84,138.88,138.67,138.85,116043.0,135.4985,135.5375,135.3325,135.5082,116043.0
2022-10-12 13:40:00,138.86,138.9,138.74,138.85,66390.0,135.518,135.557,135.4009,135.5082,66390.0
2022-10-12 13:45:00,138.87,138.98,138.76,138.92,45010.0,135.5277,135.6351,135.4204,135.5765,45010.0
2022-10-12 13:50:00,138.91,138.96,138.78,138.91,84421.0,135.5668,135.6156,135.4399,135.5668,84421.0
2022-10-12 13:55:00,138.88,138.94,138.78,138.93,21639.0,135.5375,135.596,135.4399,135.5863,21639.0
2022-10-12 14:00:00,138.91,139.39,138.66,138.88,147871.0,135.5668,136.0352,135.3228,135.5375,147871.0
2022-10-12 14:05:00,138.89,139.48,138.82,139.23,64795.0,135.5472,136.123,135.4789,135.8791,64795.0
2022-10-12 14:10:00,139.21,139.64,139.01,139.53,157391.0,135.8595,136.2792,135.6644,136.1718,157391.0
2022-10-12 14:15:00,139.52,139.62,139.22,139.5,94489.0,136.1621,136.2597,135.8693,136.1426,94489.0
2022-10-12 14:20:00,139.52,139.55,139.15,139.44,87283.0,136.1621,136.1914,135.801,136.084,87283.0
2022-10-12 14:25:00,139.44,139.99,139.34,139.88,72862.0,136.084,136.6208,135.9864,136.5134,72862.0
2022-10-12 14:30:00,139.89,140.07,139.63,139.83,46791.0,136.5232,136.6988,136.2694,136.4646,46791.0
2022-10-12 14:35:00,139.8,139.99,139.75,139.81,99332.0,136.4353,136.6208,136.3866,136.4451,99332.0
2022-10-12 14:40:00,139.81,139.91,139.62,139.65,96974.0,136.4451,136.5427,136.2597,136.289,96974.0
2022-10-12 14:45:00,139.61,139.72,139.36,139.43,82654.0,136.2499,136.3573,136.0059,136.0743,82654.0
2022-10-12 14:50:00,139.42,139.51,139.27,139.34,83148.0,136.0645,136.1523,135.9181,135.9864,83148.0
2022-10-12 14:55:00,139.33,139.48,139.2,139.29,51509.0,135.9767,136.123,135.8498,135.9376,51509.0
2022-10-12 15:00:00,139.26,139.33,138.97,139.04,105241.0,135.9083,135.9767,135.6253,135.6936,105241.0
2022-10-12 15:05:00,139.02,139.31,138.95,139.17,46298.0,135.6741,135.9571,135.6058,135.8205,46298.0
2022-10-12 15:10:00,139.17,139.32,139.17,139.23,142956.0,135.8205,135.9669,135.8205,135.8791,142956.0
2022-10-12 15:15:00,139.24,139.46,139.03,139.46,58202.0,135.8888,136.1035,135.6839,136.1035,58202.0
2022-10-12 15:20:00,139.45,139.53,139.26,139.31,50126.0,136.0938,136.1718,135.9083,135.9571,50126.0
2022-10-12 15:25:00,139.3,139.4,139.2,139.22,62656.0,135.9474,136.045,135.8498,135.8693,62656.0
2022-10-12 15:30:00,139.23,139.43,139.16,139.42,99062.0,135.8791,136.0743,135.8108,136.0645,99062.0
2022-10-12 15:35:00,139.43,139.52,139.37,139.42,98213.0,136.0743,136.1621,136.0157,136.0645,98213.0
2022-10-12 15:40:00,139.42,139.45,139.31,139.41,76193.0,136.0645,136.0938,135.9571,136.0547,76193.0
2022-10-12 15:45:00,139.38,139.43,139.13,139.15,298170.0,136.0255,136.0743,135.7815,135.801,298170.0
2022-10-12 15:50:00,139.12,139.33,139.0,139.27,435961.0,135.7717,135.9767,135.6546,135.9181,435961.0
2022-10-12 15:55:00,139.28,139.28,138.96,138.99,501207.0,135.9279,135.9279,135.6156,135.6448,501207.0
2022-10-13 09:30:00,134.84,134.99,133.76,134.41,179893.0,131.5947,131.7411,130.5407,131.1751,179893.0
2022-10-13 09:35:00,134.41,134.49,133.65,133.89,247396.0,131.1751,131.2531,130.4334,130.6676,247396.0
2022-10-13 09:40:00,133.91,134.6,133.55,134.17,179535.0,130.6871,131.3605,130.3358,130.9408,179535.0
2022-10-13 09:45:00,134.18,135.07,133.96,134.97,101358.0,130.9506,131.8192,130.7359,131.7216,101358.0
2022-10-13 09:50:00,134.97,135.71,134.96,135.35,50677.0,131.7216,132.4438,131.7118,132.0924,50677.0
2022-10-13 09:55:00,135.29,135.54,134.91,135.22,15872.0,132.0339,132.2779,131.663,131.9656,15872.0
2022-10-13 10:00:00,135.28,135.47,135.06,135.41,62509.0,132.0241,132.2096,131.8094,132.151,62509.0
2022-10-13 10:05:00,135.49,136.22,135.38,136.08,190085.0,132.2291,132.9415,132.1217,132.8049,190085.0
2022-10-13 10:10:00,136.08,136.42,135.57,136.41,98765.0,132.8049,133.1367,132.3072,133.1269,98765.0
2022-10-13 10:15:00,136.41,136.58,135.92,135.95,113485.0,133.1269,133.2928,132.6487,132.678,113485.0
2022-10-13 10:20:00,135.96,136.08,135.57,135.67,46680.0,132.6878,132.8049,132.3072,132.4047,46680.0
2022-10-13 10:25:00,135.64,135.74,135.03,135.18,38571.0,132.3755,132.4731,131.7802,131.9265,38571.0
2022-10-13 10:30:00,135.09,135.8,135.03,135.32,66811.0,131.8387,132.5316,131.7802,132.0632,66811.0
2022-10-13 10:35:00,135.35,135.66,135.16,135.58,53256.0,132.0924,132.395,131.907,132.3169,53256.0
2022-10-13 10:40:00,135.56,135.89,135.37,135.54,68306.0,132.2974,132.6195,132.112,132.2779,68306.0
2022-10-13 10:45:00,135.54,136.11,135.47,135.92,81807.0,132.2779,132.8342,132.2096,132.6487,81807.0
2022-10-13 10:50:00,135.94,136.03,135.49,135.8,57030.0,132.6682,132.7561,132.2291,132.5316,57030.0
2022-10-13 10:55:00,135.78,136.33,135.72,135.73,88405.0,132.5121,133.0489,132.4535,132.4633,88405.0
2022-10-13 11:00:00,135.68,135.97,135.5,135.93,80580.0,132.4145,132.6975,132.2388,132.6585,80580.0
2022-10-13 11:05:00,135.93,137.16,135.89,137.02,174621.0,132.6585,133.8589,132.6195,133.7223,174621.0
2022-10-13 11:10:00,137.03,137.57,136.78,137.55,125418.0,133.732,134.259,133.488,134.2395,125418.0
2022-10-13 11:15:00,137.57,138.99,137.4,138.36,316689.0,134.259,135.6448,134.0931,135.03,316689.0
2022-10-13 11:20:00,138.42,140.0,138.37,138.59,244513.0,135.0886,136.6305,135.0398,135.2545,244513.0
2022-10-13 11:25:00,138.59,138.98,138.27,138.77,168024.0,135.2545,135.6351,134.9422,135.4301,168024.0
2022-10-13 11:30:00,138.82,139.01,138.46,138.68,130404.0,135.4789,135.6644,135.1276,135.3423,130404.0
2022-10-13 11:35:00,138.71,140.47,138.69,140.02,225657.0,135.3716,137.0892,135.3521,136.6501,225657.0
2022-10-13 11:40:00,140.12,140.78,139.53,139.56,121841.0,136.7476,137.3918,136.1718,136.2011,121841.0
2022-10-13 11:45:00,139.58,139.65,139.14,139.23,125660.0,136.2206,136.289,135.7912,135.8791,125660.0
2022-10-13 11:50:00,139.21,139.71,138.96,139.67,127176.0,135.8595,136.3475,135.6156,136.3085,127176.0
2022-10-13 11:55:00,139.68,139.86,139.32,139.69,92483.0,136.3182,136.4939,135.9669,136.328,92483.0
2022-10-13 12:00:00,139.71,140.34,139.69,140.14,142610.0,136.3475,136.9624,136.328,136.7672,142610.0
2022-10-13 12:05:00,140.19,140.26,139.65,139.68,72036.0,136.816,136.8843,136.289,136.3182,72036.0
2022-10-13 12:10:00,139.67,139.79,138.94,139.14,139065.0,136.3085,136.4256,135.596,135.7912,139065.0
2022-10-13 12:15:00,139.16,139.28,138.56,138.61,177014.0,135.8108,135.9279,135.2252,135.274,177014.0
2022-10-13 12:20:00,138.6,139.05,138.44,138.81,134124.0,135.2642,135.7034,135.1081,135.4692,134124.0
2022-10-13 12:25:00,138.82,138.98,138.64,138.73,84140.0,135.4789,135.6351,135.3033,135.3911,84140.0
2022-10-13 12:30:00,138.73,139.05,138.61,138.98,97185.0,135.3911,135.7034,135.274,135.6351,97185.0
2022-10-13 12:35:00,139.04,139.1,138.81,138.83,129168.0,135.6936,135.7522,135.4692,135.4887,129168.0
2022-10-13 12:40:00,138.79,139.48,138.79,139.38,115625.0,135.4497,136.123,135.4497,136.0255,115625.0
2022-10-13 12:45:00,139.36,139.48,139.15,139.48,90759.0,136.0059,136.123,135.801,136.123,90759.0
2022-10-13 12:50:00,139.49,139.75,139.36,139.38,137063.0,136.1328,136.3866,136.0059,136.0255,137063.0
2022-10-13 12:55:00,139.39,139.55,139.22,139.46,78246.0,136.0352,136.1914,135.8693,136.1035,78246.0
2022-10-13 13:00:00,139.48,140.01,139.48,140.01,93876.0,136.123,136.6403,136.123,136.6403,93876.0
2022-10-13 13:05:00,139.96,140.01,139.7,139.72,63230.0,136.5915,136.6403,136.3378,136.3573,63230.0
2022-10-13 13:10:00,139.76,139.84,139.5,139.62,83242.0,136.3963,136.4744,136.1426,136.2597,83242.0
2022-10-13 13:15:00,139.6,140.01,139.6,139.93,73051.0,136.2402,136.6403,136.2402,136.5622,73051.0
2022-10-13 13:20:00,139.93,140.46,139.93,140.43,106185.0,136.5622,137.0795,136.5622,137.0502,106185.0
2022-10-13 13:25:00,140.42,140.89,140.38,140.67,153196.0,137.0404,137.4991,137.0014,137.2844,153196.0
2022-10-13 13:30:00,140.7,141.31,140.7,141.18,144760.0,137.3137,137.909,137.3137,137.7821,144760.0
2022-10-13 13:35:00,141.2,141.23,140.82,140.88,87000.0,137.8017,137.8309,137.4308,137.4894,87000.0
2022-10-13 13:40:00,140.89,140.9,140.35,140.46,76993.0,137.4991,137.5089,136.9721,137.0795,76993.0
2022-10-13 13:45:00,140.47,140.48,140.2,140.41,86163.0,137.0892,137.099,136.8257,137.0307,86163.0
2022-10-13 13:50:00,140.4,140.66,140.32,140.63,97780.0,137.0209,137.2746,136.9428,137.2454,97780.0
2022-10-13 13:55:00,140.65,140.67,140.45,140.62,70720.0,137.2649,137.2844,137.0697,137.2356,70720.0
2022-10-13 14:00:00,140.52,140.59,140.32,140.43,39297.0,137.138,137.2063,136.9428,137.0502,39297.0
2022-10-13 14:05:00,140.5,140.62,140.3,140.35,46589.0,137.1185,137.2356,136.9233,136.9721,46589.0
2022-10-13 14:10:00,140.34,140.45,140.07,140.31,45519.0,136.9624,137.0697,136.6988,136.9331,45519.0
2022-10-13 14:15:00,140.32,140.51,140.32,140.37,39990.0,136.9428,137.1283,136.9428,136.9916,39990.0
2022-10-13 14:20:00,140.4,140.41,140.24,140.26,48566.0,137.0209,137.0307,136.8648,136.8843,48566.0
2022-10-13 14:25:00,140.26,140.26,139.64,139.67,44528.0,136.8843,136.8843,136.2792,136.3085,44528.0
2022-10-13 14:30:00,139.74,139.95,139.73,139.93,40805.0,136.3768,136.5817,136.367,136.5622,40805.0
2022-10-13 14:35:00,139.93,140.3,139.88,140.25,43403.0,136.5622,136.9233,136.5134,136.8745,43403.0
2022-10-13 14:40:00,140.22,140.34,140.07,140.34,87344.0,136.8452,136.9624,136.6988,136.9624,87344.0
2022-10-13 14:45:00,140.39,140.53,140.27,140.37,42286.0,137.0111,137.1478,136.894,136.9916,42286.0
2022-10-13 14:50:00,140.35,140.71,140.33,140.6,51708.0,136.9721,137.3234,136.9526,137.2161,51708.0
2022-10-13 14:55:00,140.61,140.97,140.57,140.85,42238.0,137.2259,137.5772,137.1868,137.4601,42238.0
2022-10-13 15:00:00,140.84,140.86,140.49,140.66,37437.0,137.4503,137.4698,137.1087,137.2746,37437.0
2022-10-13 15:05:00,140.65,141.11,140.64,141.09,59918.0,137.2649,137.7138,137.2551,137.6943,59918.0
2022-10-13 15:10:00,141.12,141.16,140.84,140.87,48294.0,137.7236,137.7626,137.4503,137.4796,48294.0
2022-10-13 15:15:00,140.84,141.11,140.77,140.92,26290.0,137.4503,137.7138,137.382,137.5284,26290.0
2022-10-13 15:20:00,140.9,140.9,140.58,140.67,27918.0,137.5089,137.5089,137.1966,137.2844,27918.0
2022-10-13 15:25:00,140.7,140.8,140.47,140.52,66091.0,137.3137,137.4113,137.0892,137.138,66091.0
2022-10-13 15:30:00,140.5,140.82,140.14,140.23,76362.0,137.1185,137.4308,136.7672,136.855,76362.0
2022-10-13 15:35:00,140.23,140.39,140.04,140.36,65833.0,136.855,137.0111,136.6696,136.9819,65833.0
2022-10-13 15:40:00,140.35,140.67,140.15,140.62,80366.0,136.9721,137.2844,136.7769,137.2356,80366.0
2022-10-13 15:45:00,140.62,140.74,140.47,140.62,80366.0,137.2356,137.3527,137.0892,137.2356,80366.0
2022-10-13 15:50:00,140.59,141.01,140.33,140.75,130901.0,137.2063,137.6162,136.9526,137.3625,130901.0
2022-10-13 15:55:00,140.76,140.79,140.46,140.54,228915.0,137.3722,137.4015,137.0795,137.1575,228915.0
2022-10-14 09:30:00,141.92,142.61,141.28,141.44,114278.0,138.5043,139.1777,137.8797,138.0359,114278.0
2022-10-14 09:35:00,141.42,142.66,141.24,142.52,284196.0,138.0164,139.2265,137.8407,139.0899,284196.0
2022-10-14 09:40:00,142.52,142.56,141.24,141.24,153336.0,139.0899,139.1289,137.8407,137.8407,153336.0
2022-10-14 09:45:00,141.25,141.26,140.66,140.83,110128.0,137.8504,137.8602,137.2746,137.4406,110128.0
2022-10-14 09:50:00,140.77,141.21,140.43,140.75,85411.0,137.382,137.8114,137.0502,137.3625,85411.0
2022-10-14 09:55:00,140.77,141.05,140.34,140.46,75357.0,137.382,137.6553,136.9624,137.0795,75357.0
2022-10-14 10:00:00,140.47,140.47,139.04,139.81,208684.0,137.0892,137.0892,135.6936,136.4451,208684.0
2022-10-14 10:05:00,139.79,140.22,139.41,139.51,83920.0,136.4256,136.8452,136.0547,136.1523,83920.0
2022-10-14 10:10:00,139.53,139.65,138.41,138.6,133113.0,136.1718,136.289,135.0788,135.2642,133113.0
2022-10-14 10:15:00,138.59,138.93,138.41,138.66,104358.0,135.2545,135.5863,135.0788,135.3228,104358.0
2022-10-14 10:20:00,138.7,138.7,137.9,138.02,89777.0,135.3618,135.3618,134.5811,134.6982,89777.0
2022-10-14 10:25:00,138.02,138.65,137.8,138.45,79235.0,134.6982,135.313,134.4835,135.1178,79235.0
2022-10-14 10:30:00,138.47,138.88,138.36,138.36,89815.0,135.1374,135.5375,135.03,135.03,89815.0
2022-10-14 10:35:00,138.35,138.72,138.26,138.45,35329.0,135.0202,135.3813,134.9324,135.1178,35329.0
2022-10-14 10:40:00,138.44,138.72,137.71,137.72,50890.0,135.1081,135.3813,134.3956,134.4054,50890.0
2022-10-14 10:45:00,137.72,138.1,137.68,137.76,40960.0,134.4054,134.7763,134.3664,134.4444,40960.0
2022-10-14 10:50:00,137.75,138.44,137.69,138.27,79436.0,134.4347,135.1081,134.3761,134.9422,79436.0
2022-10-14 10:55:00,138.26,138.52,138.13,138.38,48594.0,134.9324,135.1862,134.8055,135.0495,48594.0
2022-10-14 11:00:00,138.4,139.03,138.37,138.93,76494.0,135.069,135.6839,135.0398,135.5863,76494.0
2022-10-14 11:05:00,138.93,138.94,138.36,138.46,49842.0,135.5863,135.596,135.03,135.1276,49842.0
2022-10-14 11:10:00,138.42,138.5,137.9,137.97,39874.0,135.0886,135.1666,134.5811,134.6494,39874.0
2022-10-14 11:15:00,137.97,138.12,137.57,137.67,52946.0,134.6494,134.7958,134.259,134.3566,52946.0
2022-10-14 11:20:00,137.68,138.14,137.66,137.96,66224.0,134.3664,134.8153,134.3469,134.6396,66224.0
2022-10-14 11:25:00,138.01,138.33,138.01,138.25,71327.0,134.6884,135.0007,134.6884,134.9227,71327.0
2022-10-14 11:30:00,138.23,138.23,137.78,137.78,42341.0,134.9031,134.9031,134.464,134.464,42341.0
2022-10-14 11:35:00,137.82,137.86,137.53,137.81,39062.0,134.503,134.542,134.22,134.4932,39062.0
2022-10-14 11:40:00,137.8,137.86,137.26,137.47,38030.0,134.4835,134.542,133.9565,134.1614,38030.0
2022-10-14 11:45:00,137.46,137.46,136.94,137.14,85236.0,134.1517,134.1517,133.6442,133.8394,85236.0
2022-10-14 11:50:00,137.13,137.32,136.82,137.05,67704.0,133.8296,134.015,133.5271,133.7515,67704.0
2022-10-14 11:55:00,136.99,137.18,136.92,136.92,10903.0,133.693,133.8784,133.6247,133.6247,10903.0
2022-10-14 12:00:00,136.89,137.4,136.87,137.29,24291.0,133.5954,134.0931,133.5759,133.9858,24291.0
2022-10-14 12:05:00,137.25,137.25,136.51,136.52,31384.0,133.9467,133.9467,133.2245,133.2343,31384.0
2022-10-14 12:10:00,136.53,136.68,136.36,136.38,22296.0,133.244,133.3904,133.0781,133.0977,22296.0
2022-10-14 12:15:00,136.35,136.61,136.22,136.57,47023.0,133.0684,133.3221,132.9415,133.2831,47023.0
2022-10-14 12:20:00,136.59,136.83,136.49,136.74,16774.0,133.3026,133.5368,133.205,133.449,16774.0
2022-10-14 12:25:00,136.75,136.93,136.72,136.93,30755.0,133.4588,133.6344,133.4295,133.6344,30755.0
2022-10-14 12:30:00,136.93,137.11,136.75,136.76,48157.0,133.6344,133.8101,133.4588,133.4685,48157.0
2022-10-14 12:35:00,136.76,137.11,136.73,136.93,22684.0,133.4685,133.8101,133.4392,133.6344,22684.0
2022-10-14 12:40:00,136.91,137.28,136.91,137.18,42532.0,133.6149,133.976,133.6149,133.8784,42532.0
2022-10-14 12:45:00,137.19,137.2,136.83,136.83,30386.0,133.8882,133.8979,133.5368,133.5368,30386.0
2022-10-14 12:50:00,136.82,136.82,136.55,136.67,21702.0,133.5271,133.5271,133.2636,133.3807,21702.0
2022-10-14 12:55:00,136.69,136.76,136.64,136.73,13721.0,133.4002,133.4685,133.3514,133.4392,13721.0
2022-10-14 13:00:00,136.74,137.09,136.69,136.93,25521.0,133.449,133.7906,133.4002,133.6344,25521.0
2022-10-14 13:05:00,136.9,136.9,136.46,136.47,37962.0,133.6051,133.6051,133.1757,133.1855,37962.0
2022-10-14 13:10:00,136.5,136.68,136.34,136.36,23017.0,133.2148,133.3904,133.0586,133.0781,23017.0
2022-10-14 13:15:00,136.36,136.49,136.33,136.36,17445.0,133.0781,133.205,133.0489,133.0781,17445.0
2022-10-14 13:20:00,136.34,136.5,136.14,136.39,30880.0,133.0586,133.2148,132.8634,133.1074,30880.0
2022-10-14 13:25:00,136.38,136.57,136.26,136.54,26650.0,133.0977,133.2831,132.9805,133.2538,26650.0
2022-10-14 13:30:00,136.54,136.72,136.47,136.64,30082.0,133.2538,133.4295,133.1855,133.3514,30082.0
2022-10-14 13:35:00,136.63,136.79,136.38,136.65,21489.0,133.3416,133.4978,133.0977,133.3612,21489.0
2022-10-14 13:40:00,136.64,136.82,136.5,136.52,19015.0,133.3514,133.5271,133.2148,133.2343,19015.0
2022-10-14 13:45:00,136.51,136.71,136.51,136.61,19082.0,133.2245,133.4197,133.2245,133.3221,19082.0
2022-10-14 13:50:00,136.58,136.61,136.46,136.58,15204.0,133.2928,133.3221,133.1757,133.2928,15204.0
2022-10-14 13:55:00,136.61,136.83,136.53,136.8,18413.0,133.3221,133.5368,133.244,133.5076,18413.0
2022-10-14 14:00:00,136.77,136.77,136.41,136.46,26147.0,133.4783,133.4783,133.1269,133.1757,26147.0
2022-10-14 14:05:00,136.45,136.51,136.23,136.31,18466.0,133.166,133.2245,132.9513,133.0293,18466.0
2022-10-14 14:10:00,136.29,136.29,136.03,136.05,35865.0,133.0098,133.0098,132.7561,132.7756,35865.0
2022-10-14 14:15:00,136.03,136.11,135.71,135.72,36452.0,132.7561,132.8342,132.4438,132.4535,36452.0
2022-10-14 14:20:00,135.71,135.85,135.71,135.78,21576.0,132.4438,132.5804,132.4438,132.5121,21576.0
2022-10-14 14:25:00,135.78,135.91,135.6,135.89,51742.0,132.5121,132.639,132.3364,132.6195,51742.0
2022-10-14 14:30:00,135.86,135.99,135.8,135.83,49022.0,132.5902,132.717,132.5316,132.5609,49022.0
2022-10-14 14:35:00,135.82,135.91,135.75,135.77,16008.0,132.5511,132.639,132.4828,132.5023,16008.0
2022-10-14 14:40:00,135.75,135.89,135.57,135.84,30807.0,132.4828,132.6195,132.3072,132.5707,30807.0
2022-10-14 14:45:00,135.85,135.91,135.7,135.89,63596.0,132.5804,132.639,132.434,132.6195,63596.0
2022-10-14 14:50:00,135.88,135.91,135.79,135.81,36458.0,132.6097,132.639,132.5219,132.5414,36458.0
2022-10-14 14:55:00,135.79,135.97,135.75,135.96,50603.0,132.5219,132.6975,132.4828,132.6878,50603.0
2022-10-14 15:00:00,135.97,136.26,135.96,136.12,58824.0,132.6975,132.9805,132.6878,132.8439,58824.0
2022-10-14 15:05:00,136.13,136.14,135.81,135.92,34838.0,132.8537,132.8634,132.5414,132.6487,34838.0
2022-10-14 15:10:00,135.89,136.04,135.74,135.79,34486.0,132.6195,132.7658,132.4731,132.5219,34486.0
2022-10-14 15:15:00,135.79,135.8,135.48,135.62,42903.0,132.5219,132.5316,132.2193,132.356,42903.0
2022-10-14 15:20:00,135.62,135.74,135.54,135.68,27604.0,132.356,132.4731,132.2779,132.4145,27604.0
2022-10-14 15:25:00,135.65,135.79,135.52,135.74,41996.0,132.3852,132.5219,132.2584,132.4731,41996.0
2022-10-14 15:30:00,135.74,135.87,135.52,135.87,53208.0,132.4731,132.5999,132.2584,132.5999,53208.0
2022-10-14 15:35:00,135.88,135.97,135.62,135.72,91095.0,132.6097,132.6975,132.356,132.4535,91095.0
2022-10-14 15:40:00,135.73,135.75,135.48,135.6,61474.0,132.4633,132.4828,132.2193,132.3364,61474.0
2022-10-14 15:45:00,135.59,135.59,135.26,135.44,394202.0,132.3267,132.3267,132.0046,132.1803,394202.0
2022-10-14 15:50:00,135.42,135.6,135.31,135.45,287845.0,132.1608,132.3364,132.0534,132.19,287845.0
2022-10-14 15:55:00,135.45,135.46,135.05,135.27,315722.0,132.19,132.1998,131.7997,132.0144,315722.0
2022-10-17 09:30:00,138.11,139.05,138.1,138.83,143217.0,134.786,135.7034,134.7763,135.4887,143217.0
2022-10-17 09:35:00,138.82,139.35,138.78,139.23,196186.0,135.4789,135.9962,135.4399,135.8791,196186.0
2022-10-17 09:40:00,139.23,139.68,138.98,138.98,240026.0,135.8791,136.3182,135.6351,135.6351,240026.0
2022-10-17 09:45:00,138.95,139.18,138.61,139.17,141663.0,135.6058,135.8303,135.274,135.8205,141663.0
2022-10-17 09:50:00,139.21,139.53,139.08,139.33,114289.0,135.8595,136.1718,135.7327,135.9767,114289.0
2022-10-17 09:55:00,139.36,139.43,138.87,139.17,75277.0,136.0059,136.0743,135.5277,135.8205,75277.0
2022-10-17 10:00:00,139.21,139.73,138.97,139.65,94182.0,135.8595,136.367,135.6253,136.289,94182.0
2022-10-17 10:05:00,139.65,139.93,139.55,139.59,89407.0,136.289,136.5622,136.1914,136.2304,89407.0
2022-10-17 10:10:00,139.59,140.52,139.58,140.52,85126.0,136.2304,137.138,136.2206,137.138,85126.0
2022-10-17 10:15:00,140.55,140.55,140.14,140.32,99218.0,137.1673,137.1673,136.7672,136.9428,99218.0
2022-10-17 10:20:00,140.41,140.5,140.08,140.17,52554.0,137.0307,137.1185,136.7086,136.7964,52554.0
2022-10-17 10:25:00,140.15,140.25,140.01,140.15,57164.0,136.7769,136.8745,136.6403,136.7769,57164.0
2022-10-17 10:30:00,140.16,140.4,139.97,140.03,72052.0,136.7867,137.0209,136.6013,136.6598,72052.0
2022-10-17 10:35:00,140.03,140.48,140.03,140.32,67353.0,136.6598,137.099,136.6598,136.9428,67353.0
2022-10-17 10:40:00,140.32,140.36,140.09,140.18,52798.0,136.9428,136.9819,136.7184,136.8062,52798.0
2022-10-17 10:45:00,140.2,140.26,139.87,139.95,82410.0,136.8257,136.8843,136.5037,136.5817,82410.0
2022-10-17 10:50:00,139.95,139.96,139.35,139.47,131459.0,136.5817,136.5915,135.9962,136.1133,131459.0
2022-10-17 10:55:00,139.47,139.64,139.25,139.6,44726.0,136.1133,136.2792,135.8986,136.2402,44726.0
2022-10-17 11:00:00,139.61,139.97,139.57,139.8,36032.0,136.2499,136.6013,136.2109,136.4353,36032.0
2022-10-17 11:05:00,139.76,139.87,139.48,139.51,48845.0,136.3963,136.5037,136.123,136.1523,48845.0
2022-10-17 11:10:00,139.52,139.92,139.51,139.82,28884.0,136.1621,136.5525,136.1523,136.4549,28884.0
2022-10-17 11:15:00,139.81,139.81,139.48,139.53,34333.0,136.4451,136.4451,136.123,136.1718,34333.0
2022-10-17 11:20:00,139.49,139.96,139.47,139.94,47396.0,136.1328,136.5915,136.1133,136.572,47396.0
2022-10-17 11:25:00,139.92,140.33,139.87,140.32,56425.0,136.5525,136.9526,136.5037,136.9428,56425.0
2022-10-17 11:30:00,140.31,140.38,140.16,140.36,87610.0,136.9331,137.0014,136.7867,136.9819,87610.0
2022-10-17 11:35:00,140.33,140.43,140.15,140.43,29615.0,136.9526,137.0502,136.7769,137.0502,29615.0
2022-10-17 11:40:00,140.43,140.84,140.43,140.68,57249.0,137.0502,137.4503,137.0502,137.2942,57249.0
2022-10-17 11:45:00,140.68,140.82,140.59,140.78,64318.0,137.2942,137.4308,137.2063,137.3918,64318.0
2022-10-17 11:50:00,140.78,141.06,140.7,140.98,69420.0,137.3918,137.665,137.3137,137.5869,69420.0
2022-10-17 11:55:00,140.98,140.99,140.69,140.73,50964.0,137.5869,137.5967,137.3039,137.343,50964.0
2022-10-17 12:00:00,140.73,140.88,140.65,140.75,38490.0,137.343,137.4894,137.2649,137.3625,38490.0
2022-10-17 12:05:00,140.75,141.07,140.74,141.05,41816.0,137.3625,137.6748,137.3527,137.6553,41816.0
2022-10-17 12:10:00,141.07,141.07,140.49,140.74,44902.0,137.6748,137.6748,137.1087,137.3527,44902.0
2022-10-17 12:15:00,140.74,140.79,140.56,140.6,25336.0,137.3527,137.4015,137.1771,137.2161,25336.0
2022-10-17 12:20:00,140.58,140.67,140.51,140.64,29724.0,137.1966,137.2844,137.1283,137.2551,29724.0
2022-10-17 12:25:00,140.65,140.86,140.6,140.78,32942.0,137.2649,137.4698,137.2161,137.3918,32942.0
2022-10-17 12:30:00,140.79,141.08,140.79,141.05,44849.0,137.4015,137.6845,137.4015,137.6553,44849.0
2022-10-17 12:35:00,141.04,141.12,140.81,140.91,34445.0,137.6455,137.7236,137.421,137.5186,34445.0
2022-10-17 12:40:00,140.88,140.91,140.55,140.72,56019.0,137.4894,137.5186,137.1673,137.3332,56019.0
2022-10-17 12:45:00,140.7,140.9,140.53,140.83,56642.0,137.3137,137.5089,137.1478,137.4406,56642.0
2022-10-17 12:50:00,140.84,141.0,140.77,140.97,66844.0,137.4503,137.6065,137.382,137.5772,66844.0
2022-10-17 12:55:00,140.99,141.0,140.71,140.79,26388.0,137.5967,137.6065,137.3234,137.4015,26388.0
2022-10-17 13:00:00,140.78,140.82,140.52,140.72,34850.0,137.3918,137.4308,137.138,137.3332,34850.0
2022-10-17 13:05:00,140.75,140.89,140.72,140.77,35400.0,137.3625,137.4991,137.3332,137.382,35400.0
2022-10-17 13:10:00,140.78,140.87,140.71,140.76,17451.0,137.3918,137.4796,137.3234,137.3722,17451.0
2022-10-17 13:15:00,140.79,140.96,140.61,140.63,18589.0,137.4015,137.5674,137.2259,137.2454,18589.0
2022-10-17 13:20:00,140.62,140.95,140.57,140.92,50219.0,137.2356,137.5577,137.1868,137.5284,50219.0
2022-10-17 13:25:00,140.9,140.9,140.63,140.71,37289.0,137.5089,137.5089,137.2454,137.3234,37289.0
2022-10-17 13:30:00,140.72,140.75,140.6,140.69,25617.0,137.3332,137.3625,137.2161,137.3039,25617.0
2022-10-17 13:35:00,140.71,140.79,140.61,140.76,37475.0,137.3234,137.4015,137.2259,137.3722,37475.0
2022-10-17 13:40:00,140.78,140.82,140.7,140.74,17892.0,137.3918,137.4308,137.3137,137.3527,17892.0
2022-10-17 13:45:00,140.73,141.02,140.72,140.98,27314.0,137.343,137.626,137.3332,137.5869,27314.0
2022-10-17 13:50:00,140.97,141.08,140.92,141.04,32084.0,137.5772,137.6845,137.5284,137.6455,32084.0
2022-10-17 13:55:00,141.03,141.03,140.85,140.95,33212.0,137.6357,137.6357,137.4601,137.5577,33212.0
2022-10-17 14:00:00,140.94,141.14,140.77,140.85,57324.0,137.5479,137.7431,137.382,137.4601,57324.0
2022-10-17 14:05:00,140.85,140.99,140.79,140.97,45068.0,137.4601,137.5967,137.4015,137.5772,45068.0
2022-10-17 14:10:00,140.95,141.02,140.82,140.87,34277.0,137.5577,137.626,137.4308,137.4796,34277.0
2022-10-17 14:15:00,140.86,140.91,140.75,140.91,37729.0,137.4698,137.5186,137.3625,137.5186,37729.0
2022-10-17 14:20:00,140.9,140.91,140.58,140.66,28589.0,137.5089,137.5186,137.1966,137.2746,28589.0
2022-10-17 14:25:00,140.64,140.71,140.46,140.68,26384.0,137.2551,137.3234,137.0795,137.2942,26384.0
2022-10-17 14:30:00,140.68,140.68,140.48,140.5,27932.0,137.2942,137.2942,137.099,137.1185,27932.0
2022-10-17 14:35:00,140.5,140.83,140.48,140.81,35975.0,137.1185,137.4406,137.099,137.421,35975.0
2022-10-17 14:40:00,140.81,140.91,140.74,140.91,20240.0,137.421,137.5186,137.3527,137.5186,20240.0
2022-10-17 14:45:00,140.89,140.92,140.8,140.85,37146.0,137.4991,137.5284,137.4113,137.4601,37146.0
2022-10-17 14:50:00,140.84,140.85,140.65,140.71,46313.0,137.4503,137.4601,137.2649,137.3234,46313.0
2022-10-17 14:55:00,140.71,140.8,140.63,140.68,61428.0,137.3234,137.4113,137.2454,137.2942,61428.0
2022-10-17 15:00:00,140.66,140.71,140.43,140.5,64799.0,137.2746,137.3234,137.0502,137.1185,64799.0
2022-10-17 15:05:00,140.5,140.63,140.35,140.4,51292.0,137.1185,137.2454,136.9721,137.0209,51292.0
2022-10-17 15:10:00,140.39,140.65,140.38,140.61,33855.0,137.0111,137.2649,137.0014,137.2259,33855.0
2022-10-17 15:15:00,140.6,140.71,140.47,140.65,40779.0,137.2161,137.3234,137.0892,137.2649,40779.0
2022-10-17 15:20:00,140.66,140.86,140.5,140.86,47283.0,137.2746,137.4698,137.1185,137.4698,47283.0
2022-10-17 15:25:00,140.83,140.91,140.77,140.9,73950.0,137.4406,137.5186,137.382,137.5089,73950.0
2022-10-17 15:30:00,140.9,140.98,140.76,140.92,62900.0,137.5089,137.5869,137.3722,137.5284,62900.0
2022-10-17 15:35:00,140.92,140.93,140.78,140.8,80958.0,137.5284,137.5382,137.3918,137.4113,80958.0
2022-10-17 15:40:00,140.8,141.07,140.71,141.02,82705.0,137.4113,137.6748,137.3234,137.626,82705.0
2022-10-17 15:45:00,141.03,141.12,140.97,140.98,115027.0,137.6357,137.7236,137.5772,137.5869,115027.0
2022-10-17 15:50:00,141.0,141.13,140.89,140.94,250142.0,137.6065,137.7333,137.4991,137.5479,250142.0
2022-10-17 15:55:00,140.94,140.94,140.52,140.77,494717.0,137.5479,137.5479,137.138,137.382,494717.0
2022-10-18 09:30:00,145.29,145.57,144.41,144.44,127676.0,141.7932,142.0665,140.9344,140.9637,127676.0
2022-10-18 09:35:00,144.39,144.92,144.37,144.61,200068.0,140.9149,141.4321,140.8954,141.1296,200068.0
2022-10-18 09:40:00,144.64,144.73,144.12,144.29,151219.0,141.1589,141.2467,140.6514,140.8173,151219.0
2022-10-18 09:45:00,144.3,144.33,143.8,144.02,65657.0,140.827,140.8563,140.3391,140.5538,65657.0
2022-10-18 09:50:00,144.03,144.31,143.27,143.29,83591.0,140.5635,140.8368,139.8218,139.8414,83591.0
2022-10-18 09:55:00,143.29,143.68,143.26,143.51,45849.0,139.8414,140.222,139.8121,140.0561,45849.0
2022-10-18 10:00:00,143.55,143.9,143.45,143.66,86651.0,140.0951,140.4367,139.9975,140.2024,86651.0
2022-10-18 10:05:00,143.66,144.01,143.41,143.94,42799.0,140.2024,140.544,139.9585,140.4757,42799.0
2022-10-18 10:10:00,143.94,144.1,143.83,143.95,66613.0,140.4757,140.6319,140.3684,140.4855,66613.0
2022-10-18 10:15:00,143.94,144.15,143.55,143.74,72800.0,140.4757,140.6807,140.0951,140.2805,72800.0
2022-10-18 10:20:00,143.7,143.75,143.24,143.31,104870.0,140.2415,140.2903,139.7926,139.8609,104870.0
2022-10-18 10:25:00,143.31,143.45,142.88,142.91,37858.0,139.8609,139.9975,139.4412,139.4705,37858.0
2022-10-18 10:30:00,142.9,143.0,142.69,142.8,76913.0,139.4607,139.5583,139.2558,139.3631,76913.0
2022-10-18 10:35:00,142.81,142.84,142.25,142.3,64287.0,139.3729,139.4022,138.8264,138.8752,64287.0
2022-10-18 10:40:00,142.3,142.83,142.3,142.83,18963.0,138.8752,139.3924,138.8752,139.3924,18963.0
2022-10-18 10:45:00,142.83,143.34,142.78,143.25,35609.0,139.3924,139.8901,139.3436,139.8023,35609.0
2022-10-18 10:50:00,143.24,143.24,142.93,143.09,29539.0,139.7926,139.7926,139.49,139.6462,29539.0
2022-10-18 10:55:00,143.08,143.08,142.77,142.87,34116.0,139.6364,139.6364,139.3339,139.4315,34116.0
2022-10-18 11:00:00,142.83,143.09,142.59,143.08,36503.0,139.3924,139.6462,139.1582,139.6364,36503.0
2022-10-18 11:05:00,143.04,143.2,142.54,142.66,33627.0,139.5974,139.7535,139.1094,139.2265,33627.0
2022-10-18 11:10:00,142.66,142.86,142.07,142.2,62995.0,139.2265,139.4217,138.6507,138.7776,62995.0
2022-10-18 11:15:00,142.15,142.44,142.07,142.13,33152.0,138.7288,139.0118,138.6507,138.7093,33152.0
2022-10-18 11:20:00,142.13,142.18,141.65,141.75,28339.0,138.7093,138.7581,138.2408,138.3384,28339.0
2022-10-18 11:25:00,141.73,141.92,141.61,141.82,33046.0,138.3189,138.5043,138.2018,138.4067,33046.0
2022-10-18 11:30:00,141.79,141.85,141.52,141.8,19142.0,138.3775,138.436,138.114,138.3872,19142.0
2022-10-18 11:35:00,141.82,141.84,141.31,141.55,29473.0,138.4067,138.4262,137.909,138.1432,29473.0
2022-10-18 11:40:00,141.57,141.77,141.33,141.76,82686.0,138.1627,138.3579,137.9285,138.3482,82686.0
2022-10-18 11:45:00,141.76,142.05,141.71,142.02,38816.0,138.3482,138.6312,138.2994,138.6019,38816.0
2022-10-18 11:50:00,141.98,142.17,141.93,142.08,41699.0,138.5629,138.7483,138.5141,138.6605,41699.0
2022-10-18 11:55:00,142.02,142.14,141.76,142.12,27265.0,138.6019,138.719,138.3482,138.6995,27265.0
2022-10-18 12:00:00,142.09,142.18,142.04,142.11,31341.0,138.6702,138.7581,138.6214,138.6898,31341.0
2022-10-18 12:05:00,142.09,142.5,141.72,142.46,76934.0,138.6702,139.0704,138.3091,139.0313,76934.0
2022-10-18 12:10:00,142.46,142.73,142.43,142.59,38931.0,139.0313,139.2948,139.002,139.1582,38931.0
2022-10-18 12:15:00,142.57,142.83,142.38,142.68,40394.0,139.1387,139.3924,138.9533,139.246,40394.0
2022-10-18 12:20:00,142.68,142.69,142.35,142.39,27789.0,139.246,139.2558,138.924,138.963,27789.0
2022-10-18 12:25:00,142.37,142.46,142.2,142.41,19982.0,138.9435,139.0313,138.7776,138.9825,19982.0
2022-10-18 12:30:00,142.4,142.49,142.18,142.44,17069.0,138.9728,139.0606,138.7581,139.0118,17069.0
2022-10-18 12:35:00,142.49,142.88,142.48,142.82,47118.0,139.0606,139.4412,139.0508,139.3827,47118.0
2022-10-18 12:40:00,142.82,143.1,142.8,142.82,24914.0,139.3827,139.6559,139.3631,139.3827,24914.0
2022-10-18 12:45:00,142.78,142.78,142.57,142.68,15960.0,139.3436,139.3436,139.1387,139.246,15960.0
2022-10-18 12:50:00,142.66,142.97,142.65,142.92,35586.0,139.2265,139.5291,139.2168,139.4803,35586.0
2022-10-18 12:55:00,142.92,142.96,142.45,142.46,31197.0,139.4803,139.5193,139.0216,139.0313,31197.0
2022-10-18 13:00:00,142.47,142.56,141.91,141.95,50037.0,139.0411,139.1289,138.4946,138.5336,50037.0
2022-10-18 13:05:00,141.96,142.4,141.94,142.18,44153.0,138.5434,138.9728,138.5238,138.7581,44153.0
2022-10-18 13:10:00,142.23,142.55,142.15,142.49,20914.0,138.8069,139.1192,138.7288,139.0606,20914.0
2022-10-18 13:15:00,142.48,142.59,142.37,142.45,18690.0,139.0508,139.1582,138.9435,139.0216,18690.0
2022-10-18 13:20:00,142.45,142.6,142.26,142.52,25050.0,139.0216,139.168,138.8361,139.0899,25050.0
2022-10-18 13:25:00,142.5,142.84,142.5,142.75,26313.0,139.0704,139.4022,139.0704,139.3143,26313.0
2022-10-18 13:30:00,142.72,143.11,142.63,143.1,33119.0,139.2851,139.6657,139.1972,139.6559,33119.0
2022-10-18 13:35:00,143.12,143.13,142.89,142.93,22198.0,139.6754,139.6852,139.451,139.49,22198.0
2022-10-18 13:40:00,142.95,143.03,142.85,142.96,14204.0,139.5095,139.5876,139.4119,139.5193,14204.0
2022-10-18 13:45:00,143.0,143.04,142.69,143.03,27811.0,139.5583,139.5974,139.2558,139.5876,27811.0
2022-10-18 13:50:00,143.02,143.11,142.89,143.06,20505.0,139.5778,139.6657,139.451,139.6169,20505.0
2022-10-18 13:55:00,143.05,143.22,142.94,143.08,46268.0,139.6071,139.773,139.4998,139.6364,46268.0
2022-10-18 14:00:00,143.07,143.16,142.81,142.85,18915.0,139.6266,139.7145,139.3729,139.4119,18915.0
2022-10-18 14:05:00,142.82,143.1,142.75,142.93,14562.0,139.3827,139.6559,139.3143,139.49,14562.0
2022-10-18 14:10:00,142.94,143.04,142.91,142.97,10598.0,139.4998,139.5974,139.4705,139.5291,10598.0
2022-10-18 14:15:00,142.98,142.98,142.77,142.81,36601.0,139.5388,139.5388,139.3339,139.3729,36601.0
2022-10-18 14:20:00,142.83,143.01,142.72,143.01,20154.0,139.3924,139.5681,139.2851,139.5681,20154.0
2022-10-18 14:25:00,143.01,143.14,142.85,143.1,24293.0,139.5681,139.695,139.4119,139.6559,24293.0
2022-10-18 14:30:00,143.11,143.12,142.79,142.92,21031.0,139.6657,139.6754,139.3534,139.4803,21031.0
2022-10-18 14:35:00,142.92,142.99,142.28,142.36,72066.0,139.4803,139.5486,138.8557,138.9337,72066.0
2022-10-18 14:40:00,142.4,142.46,141.83,141.86,81460.0,138.9728,139.0313,138.4165,138.4458,81460.0
2022-10-18 14:45:00,141.87,142.05,141.61,141.9,58400.0,138.4555,138.6312,138.2018,138.4848,58400.0
2022-10-18 14:50:00,141.88,142.03,141.69,141.96,45197.0,138.4653,138.6117,138.2799,138.5434,45197.0
2022-10-18 14:55:00,141.95,142.06,141.87,141.99,29328.0,138.5336,138.641,138.4555,138.5726,29328.0
2022-10-18 15:00:00,141.99,142.01,141.55,141.68,29439.0,138.5726,138.5922,138.1432,138.2701,29439.0
2022-10-18 15:05:00,141.68,141.91,141.6,141.63,30650.0,138.2701,138.4946,138.192,138.2213,30650.0
2022-10-18 15:10:00,141.66,141.79,141.45,141.53,39620.0,138.2506,138.3775,138.0456,138.1237,39620.0
2022-10-18 15:15:00,141.51,141.73,141.39,141.72,47457.0,138.1042,138.3189,137.9871,138.3091,47457.0
2022-10-18 15:20:00,141.69,142.02,141.59,141.99,20991.0,138.2799,138.6019,138.1823,138.5726,20991.0
2022-10-18 15:25:00,141.98,142.16,141.89,142.08,18024.0,138.5629,138.7385,138.475,138.6605,18024.0
2022-10-18 15:30:00,142.06,142.64,142.0,142.57,38596.0,138.641,139.207,138.5824,139.1387,38596.0
2022-10-18 15:35:00,142.58,142.61,142.32,142.47,46541.0,139.1484,139.1777,138.8947,139.0411,46541.0
2022-10-18 15:40:00,142.45,142.7,142.43,142.62,48777.0,139.0216,139.2656,139.002,139.1875,48777.0
2022-10-18 15:45:00,142.61,142.61,142.41,142.57,116007.0,139.1777,139.1777,138.9825,139.1387,116007.0
2022-10-18 15:50:00,142.57,142.82,142.4,142.49,152206.0,139.1387,139.3827,138.9728,139.0606,152206.0
2022-10-18 15:55:00,142.47,142.73,142.24,142.73,263999.0,139.0411,139.2948,138.8166,139.2948,263999.0
2022-10-19 09:30:00,141.5,142.01,141.02,142.0,95200.0,138.0944,138.5922,137.626,138.5824,95200.0
2022-10-19 09:35:00,142.08,142.32,141.56,141.72,96883.0,138.6605,138.8947,138.153,138.3091,96883.0
2022-10-19 09:40:00,141.7,141.84,140.72,140.92,73577.0,138.2896,138.4262,137.3332,137.5284,73577.0
2022-10-19 09:45:00,140.89,140.99,140.45,140.55,74973.0,137.4991,137.5967,137.0697,137.1673,74973.0
2022-10-19 09:50:00,140.54,141.5,140.53,141.23,43983.0,137.1575,138.0944,137.1478,137.8309,43983.0
2022-10-19 09:55:00,141.17,141.38,140.61,140.69,32976.0,137.7724,137.9773,137.2259,137.3039,32976.0
2022-10-19 10:00:00,140.66,141.17,140.57,141.16,45543.0,137.2746,137.7724,137.1868,137.7626,45543.0
2022-10-19 10:05:00,141.15,141.44,141.05,141.17,34742.0,137.7529,138.0359,137.6553,137.7724,34742.0
2022-10-19 10:10:00,141.19,141.71,140.92,141.56,30886.0,137.7919,138.2994,137.5284,138.153,30886.0
2022-10-19 10:15:00,141.6,141.92,141.48,141.53,32557.0,138.192,138.5043,138.0749,138.1237,32557.0
2022-10-19 10:20:00,141.56,142.44,141.55,142.27,50576.0,138.153,139.0118,138.1432,138.8459,50576.0
2022-10-19 10:25:00,142.28,142.46,142.11,142.3,24079.0,138.8557,139.0313,138.6898,138.8752,24079.0
2022-10-19 10:30:00,142.36,142.41,141.95,142.01,27843.0,138.9337,138.9825,138.5336,138.5922,27843.0
2022-10-19 10:35:00,142.05,142.23,141.89,142.23,16800.0,138.6312,138.8069,138.475,138.8069,16800.0
2022-10-19 10:40:00,142.23,142.23,141.58,141.75,21688.0,138.8069,138.8069,138.1725,138.3384,21688.0
2022-10-19 10:45:00,141.8,141.95,141.49,141.55,11196.0,138.3872,138.5336,138.0847,138.1432,11196.0
2022-10-19 10:50:00,141.56,141.6,141.27,141.3,9715.0,138.153,138.192,137.87,137.8992,9715.0
2022-10-19 10:55:00,141.21,141.26,141.04,141.19,16641.0,137.8114,137.8602,137.6455,137.7919,16641.0
2022-10-19 11:00:00,141.2,141.42,141.12,141.3,19788.0,137.8017,138.0164,137.7236,137.8992,19788.0
2022-10-19 11:05:00,141.31,141.6,141.3,141.53,14503.0,137.909,138.192,137.8992,138.1237,14503.0
2022-10-19 11:10:00,141.55,141.84,141.55,141.61,17389.0,138.1432,138.4262,138.1432,138.2018,17389.0
2022-10-19 11:15:00,141.63,141.91,141.55,141.8,24990.0,138.2213,138.4946,138.1432,138.3872,24990.0
2022-10-19 11:20:00,141.83,141.9,141.61,141.63,24722.0,138.4165,138.4848,138.2018,138.2213,24722.0
2022-10-19 11:25:00,141.61,141.61,141.34,141.47,27225.0,138.2018,138.2018,137.9383,138.0652,27225.0
2022-10-19 11:30:00,141.48,141.68,141.32,141.44,33552.0,138.0749,138.2701,137.9188,138.0359,33552.0
2022-10-19 11:35:00,141.44,141.54,141.02,141.54,27384.0,138.0359,138.1335,137.626,138.1335,27384.0
2022-10-19 11:40:00,141.52,141.53,141.12,141.2,30120.0,138.114,138.1237,137.7236,137.8017,30120.0
2022-10-19 11:45:00,141.22,141.45,141.18,141.38,31917.0,137.8212,138.0456,137.7821,137.9773,31917.0
2022-10-19 11:50:00,141.37,141.6,141.24,141.59,34021.0,137.9676,138.192,137.8407,138.1823,34021.0
2022-10-19 11:55:00,141.6,141.67,141.47,141.49,13398.0,138.192,138.2603,138.0652,138.0847,13398.0
2022-10-19 12:00:00,141.49,141.53,141.18,141.24,15901.0,138.0847,138.1237,137.7821,137.8407,15901.0
2022-10-19 12:05:00,141.22,141.26,140.99,141.1,18838.0,137.8212,137.8602,137.5967,137.7041,18838.0
2022-10-19 12:10:00,141.07,141.17,140.9,141.03,25814.0,137.6748,137.7724,137.5089,137.6357,25814.0
2022-10-19 12:15:00,141.02,141.12,140.93,141.11,21214.0,137.626,137.7236,137.5382,137.7138,21214.0
2022-10-19 12:20:00,141.09,141.13,140.91,140.98,19924.0,137.6943,137.7333,137.5186,137.5869,19924.0
2022-10-19 12:25:00,140.94,140.94,140.66,140.73,24059.0,137.5479,137.5479,137.2746,137.343,24059.0
2022-10-19 12:30:00,140.67,141.05,140.66,141.05,26853.0,137.2844,137.6553,137.2746,137.6553,26853.0
2022-10-19 12:35:00,141.03,141.17,140.89,140.91,27394.0,137.6357,137.7724,137.4991,137.5186,27394.0
2022-10-19 12:40:00,140.9,140.92,140.52,140.56,46207.0,137.5089,137.5284,137.138,137.1771,46207.0
2022-10-19 12:45:00,140.52,140.55,140.23,140.28,37623.0,137.138,137.1673,136.855,136.9038,37623.0
2022-10-19 12:50:00,140.25,140.49,140.22,140.42,27833.0,136.8745,137.1087,136.8452,137.0404,27833.0
2022-10-19 12:55:00,140.43,140.45,140.24,140.36,19249.0,137.0502,137.0697,136.8648,136.9819,19249.0
2022-10-19 13:00:00,140.33,140.43,139.7,139.7,56983.0,136.9526,137.0502,136.3378,136.3378,56983.0
2022-10-19 13:05:00,139.71,139.99,139.61,139.92,41890.0,136.3475,136.6208,136.2499,136.5525,41890.0
2022-10-19 13:10:00,139.91,140.04,139.82,139.94,28885.0,136.5427,136.6696,136.4549,136.572,28885.0
2022-10-19 13:15:00,139.95,140.07,139.88,139.95,21235.0,136.5817,136.6988,136.5134,136.5817,21235.0
2022-10-19 13:20:00,139.97,140.19,139.97,140.1,25607.0,136.6013,136.816,136.6013,136.7281,25607.0
2022-10-19 13:25:00,140.08,140.27,139.98,140.04,42913.0,136.7086,136.894,136.611,136.6696,42913.0
2022-10-19 13:30:00,140.01,140.18,139.96,140.07,18179.0,136.6403,136.8062,136.5915,136.6988,18179.0
2022-10-19 13:35:00,140.05,140.11,139.88,139.97,19949.0,136.6793,136.7379,136.5134,136.6013,19949.0
2022-10-19 13:40:00,139.91,140.18,139.82,140.14,16900.0,136.5427,136.8062,136.4549,136.7672,16900.0
2022-10-19 13:45:00,140.11,140.19,139.87,139.91,31093.0,136.7379,136.816,136.5037,136.5427,31093.0
2022-10-19 13:50:00,139.92,140.08,139.79,140.07,15696.0,136.5525,136.7086,136.4256,136.6988,15696.0
2022-10-19 13:55:00,140.09,140.22,139.93,140.21,19710.0,136.7184,136.8452,136.5622,136.8355,19710.0
2022-10-19 14:00:00,140.13,140.55,140.06,140.4,24129.0,136.7574,137.1673,136.6891,137.0209,24129.0
2022-10-19 14:05:00,140.45,140.79,140.39,140.73,20366.0,137.0697,137.4015,137.0111,137.343,20366.0
2022-10-19 14:10:00,140.7,140.87,140.62,140.87,10202.0,137.3137,137.4796,137.2356,137.4796,10202.0
2022-10-19 14:15:00,140.9,141.07,140.8,140.81,53975.0,137.5089,137.6748,137.4113,137.421,53975.0
2022-10-19 14:20:00,140.81,140.84,140.66,140.8,17389.0,137.421,137.4503,137.2746,137.4113,17389.0
2022-10-19 14:25:00,140.8,140.96,140.73,140.9,26198.0,137.4113,137.5674,137.343,137.5089,26198.0
2022-10-19 14:30:00,140.9,141.0,140.75,140.9,13058.0,137.5089,137.6065,137.3625,137.5089,13058.0
2022-10-19 14:35:00,140.93,140.95,140.72,140.82,7345.0,137.5382,137.5577,137.3332,137.4308,7345.0
2022-10-19 14:40:00,140.81,140.87,140.63,140.66,22378.0,137.421,137.4796,137.2454,137.2746,22378.0
2022-10-19 14:45:00,140.66,140.71,140.49,140.54,20486.0,137.2746,137.3234,137.1087,137.1575,20486.0
2022-10-19 14:50:00,140.53,140.57,140.44,140.47,36133.0,137.1478,137.1868,137.0599,137.0892,36133.0
2022-10-19 14:55:00,140.46,140.59,140.43,140.49,37746.0,137.0795,137.2063,137.0502,137.1087,37746.0
2022-10-19 15:00:00,140.5,140.77,140.39,140.53,21721.0,137.1185,137.382,137.0111,137.1478,21721.0
2022-10-19 15:05:00,140.54,140.69,140.29,140.69,41255.0,137.1575,137.3039,136.9136,137.3039,41255.0
2022-10-19 15:10:00,140.71,140.87,140.69,140.74,52448.0,137.3234,137.4796,137.3039,137.3527,52448.0
2022-10-19 15:15:00,140.75,141.14,140.73,141.07,56555.0,137.3625,137.7431,137.343,137.6748,56555.0
2022-10-19 15:20:00,141.06,141.1,140.81,140.81,18110.0,137.665,137.7041,137.421,137.421,18110.0
2022-10-19 15:25:00,140.81,140.9,140.59,140.61,13866.0,137.421,137.5089,137.2063,137.2259,13866.0
2022-10-19 15:30:00,140.62,140.66,140.45,140.62,39582.0,137.2356,137.2746,137.0697,137.2356,39582.0
2022-10-19 15:35:00,140.6,140.74,140.56,140.58,31439.0,137.2161,137.3527,137.1771,137.1966,31439.0
2022-10-19 15:40:00,140.58,140.84,140.58,140.74,77212.0,137.1966,137.4503,137.1966,137.3527,77212.0
2022-10-19 15:45:00,140.75,140.84,140.45,140.68,101778.0,137.3625,137.4503,137.0697,137.2942,101778.0
2022-10-19 15:50:00,140.67,140.94,140.55,140.92,165528.0,137.2844,137.5479,137.1673,137.5284,165528.0
2022-10-19 15:55:00,140.91,141.12,140.81,141.05,237492.0,137.5186,137.7236,137.421,137.6553,237492.0
2022-10-20 09:30:00,139.18,139.8,138.85,139.67,144171.0,135.8303,136.4353,135.5082,136.3085,144171.0
2022-10-20 09:35:00,139.62,139.64,138.55,138.55,146230.0,136.2597,136.2792,135.2154,135.2154,146230.0
2022-10-20 09:40:00,138.52,139.3,138.33,139.24,66052.0,135.1862,135.9474,135.0007,135.8888,66052.0
2022-10-20 09:45:00,139.29,139.61,139.14,139.44,146976.0,135.9376,136.2499,135.7912,136.084,146976.0
2022-10-20 09:50:00,139.48,140.0,139.4,139.55,105050.0,136.123,136.6305,136.045,136.1914,105050.0
2022-10-20 09:55:00,139.54,139.85,139.44,139.44,33443.0,136.1816,136.4841,136.084,136.084,33443.0
2022-10-20 10:00:00,139.48,140.48,139.4,140.47,119637.0,136.123,137.099,136.045,137.0892,119637.0
2022-10-20 10:05:00,140.44,141.18,140.4,141.15,74856.0,137.0599,137.7821,137.0209,137.7529,74856.0
2022-10-20 10:10:00,141.22,141.4,140.89,141.0,72137.0,137.8212,137.9968,137.4991,137.6065,72137.0
2022-10-20 10:15:00,141.03,141.59,141.0,141.5,113598.0,137.6357,138.1823,137.6065,138.0944,113598.0
2022-10-20 10:20:00,141.51,141.68,141.24,141.28,34518.0,138.1042,138.2701,137.8407,137.8797,34518.0
2022-10-20 10:25:00,141.35,141.35,140.92,141.16,16886.0,137.948,137.948,137.5284,137.7626,16886.0
2022-10-20 10:30:00,141.19,141.35,140.65,140.76,44292.0,137.7919,137.948,137.2649,137.3722,44292.0
2022-10-20 10:35:00,140.77,141.01,140.66,140.94,24016.0,137.382,137.6162,137.2746,137.5479,24016.0
2022-10-20 10:40:00,140.99,141.03,140.67,140.91,38894.0,137.5967,137.6357,137.2844,137.5186,38894.0
2022-10-20 10:45:00,140.92,141.27,140.87,141.14,45331.0,137.5284,137.87,137.4796,137.7431,45331.0
2022-10-20 10:50:00,141.11,141.23,141.0,141.01,32759.0,137.7138,137.8309,137.6065,137.6162,32759.0
2022-10-20 10:55:00,141.04,141.53,141.04,141.51,32919.0,137.6455,138.1237,137.6455,138.1042,32919.0
2022-10-20 11:00:00,141.52,141.63,141.14,141.15,38548.0,138.114,138.2213,137.7431,137.7529,38548.0
2022-10-20 11:05:00,141.11,141.49,141.11,141.48,31294.0,137.7138,138.0847,137.7138,138.0749,31294.0
2022-10-20 11:10:00,141.49,141.78,141.39,141.68,16713.0,138.0847,138.3677,137.9871,138.2701,16713.0
2022-10-20 11:15:00,141.67,141.67,141.27,141.3,25185.0,138.2603,138.2603,137.87,137.8992,25185.0
2022-10-20 11:20:00,141.31,141.51,141.2,141.38,27864.0,137.909,138.1042,137.8017,137.9773,27864.0
2022-10-20 11:25:00,141.4,141.48,140.8,141.01,37515.0,137.9968,138.0749,137.4113,137.6162,37515.0
2022-10-20 11:30:00,141.0,141.25,140.99,141.14,21747.0,137.6065,137.8504,137.5967,137.7431,21747.0
2022-10-20 11:35:00,141.1,141.52,141.04,141.41,15407.0,137.7041,138.114,137.6455,138.0066,15407.0
2022-10-20 11:40:00,141.44,141.6,141.38,141.39,16708.0,138.0359,138.192,137.9773,137.9871,16708.0
2022-10-20 11:45:00,141.43,141.48,141.24,141.48,14109.0,138.0261,138.0749,137.8407,138.0749,14109.0
2022-10-20 11:50:00,141.47,141.63,141.4,141.4,17225.0,138.0652,138.2213,137.9968,137.9968,17225.0
2022-10-20 11:55:00,141.38,141.45,140.88,140.89,30094.0,137.9773,138.0456,137.4894,137.4991,30094.0
2022-10-20 12:00:00,140.88,140.92,140.27,140.42,30667.0,137.4894,137.5284,136.894,137.0404,30667.0
2022-10-20 12:05:00,140.38,140.49,139.86,139.97,34633.0,137.0014,137.1087,136.4939,136.6013,34633.0
2022-10-20 12:10:00,139.96,140.18,139.96,140.13,54983.0,136.5915,136.8062,136.5915,136.7574,54983.0
2022-10-20 12:15:00,140.06,140.4,140.04,140.31,20849.0,136.6891,137.0209,136.6696,136.9331,20849.0
2022-10-20 12:20:00,140.27,140.29,139.77,139.92,39234.0,136.894,136.9136,136.4061,136.5525,39234.0
2022-10-20 12:25:00,139.92,139.92,139.58,139.74,24935.0,136.5525,136.5525,136.2206,136.3768,24935.0
2022-10-20 12:30:00,139.74,139.91,139.64,139.73,27576.0,136.3768,136.5427,136.2792,136.367,27576.0
2022-10-20 12:35:00,139.7,139.86,139.45,139.55,29562.0,136.3378,136.4939,136.0938,136.1914,29562.0
2022-10-20 12:40:00,139.55,139.68,139.37,139.42,27161.0,136.1914,136.3182,136.0157,136.0645,27161.0
2022-10-20 12:45:00,139.35,139.35,138.99,139.28,51317.0,135.9962,135.9962,135.6448,135.9279,51317.0
2022-10-20 12:50:00,139.29,139.34,139.0,139.07,38254.0,135.9376,135.9864,135.6546,135.7229,38254.0
2022-10-20 12:55:00,139.08,139.31,138.98,139.31,38505.0,135.7327,135.9571,135.6351,135.9571,38505.0
2022-10-20 13:00:00,139.26,139.42,139.11,139.36,31460.0,135.9083,136.0645,135.762,136.0059,31460.0
2022-10-20 13:05:00,139.38,139.38,138.68,138.8,44480.0,136.0255,136.0255,135.3423,135.4594,44480.0
2022-10-20 13:10:00,138.78,139.19,138.74,138.94,31064.0,135.4399,135.84,135.4009,135.596,31064.0
2022-10-20 13:15:00,138.93,139.01,138.79,138.9,45297.0,135.5863,135.6644,135.4497,135.557,45297.0
2022-10-20 13:20:00,138.87,139.16,138.71,138.9,70987.0,135.5277,135.8108,135.3716,135.557,70987.0
2022-10-20 13:25:00,138.93,139.13,138.93,139.1,13496.0,135.5863,135.7815,135.5863,135.7522,13496.0
2022-10-20 13:30:00,139.07,139.09,138.85,138.96,64951.0,135.7229,135.7424,135.5082,135.6156,64951.0
2022-10-20 13:35:00,138.95,139.08,138.85,138.95,22729.0,135.6058,135.7327,135.5082,135.6058,22729.0
2022-10-20 13:40:00,138.93,139.02,138.66,138.87,32202.0,135.5863,135.6741,135.3228,135.5277,32202.0
2022-10-20 13:45:00,138.81,138.91,138.4,138.44,91951.0,135.4692,135.5668,135.069,135.1081,91951.0
2022-10-20 13:50:00,138.4,138.59,138.31,138.5,42810.0,135.069,135.2545,134.9812,135.1666,42810.0
2022-10-20 13:55:00,138.47,138.61,138.39,138.59,24929.0,135.1374,135.274,135.0593,135.2545,24929.0
2022-10-20 14:00:00,138.58,138.66,138.49,138.55,38058.0,135.2447,135.3228,135.1569,135.2154,38058.0
2022-10-20 14:05:00,138.53,138.6,138.19,138.33,34887.0,135.1959,135.2642,134.8641,135.0007,34887.0
2022-10-20 14:10:00,138.39,138.43,138.14,138.22,36711.0,135.0593,135.0983,134.8153,134.8934,36711.0
2022-10-20 14:15:00,138.2,138.38,138.15,138.28,32822.0,134.8739,135.0495,134.8251,134.9519,32822.0
2022-10-20 14:20:00,138.26,138.35,138.11,138.17,31018.0,134.9324,135.0202,134.786,134.8446,31018.0
2022-10-20 14:25:00,138.15,138.25,138.04,138.09,29558.0,134.8251,134.9227,134.7177,134.7665,29558.0
2022-10-20 14:30:00,138.06,138.45,138.01,138.43,40116.0,134.7372,135.1178,134.6884,135.0983,40116.0
2022-10-20 14:35:00,138.44,138.53,138.28,138.33,34594.0,135.1081,135.1959,134.9519,135.0007,34594.0
2022-10-20 14:40:00,138.33,138.35,137.98,137.99,19285.0,135.0007,135.0202,134.6592,134.6689,19285.0
2022-10-20 14:45:00,138.0,138.23,137.92,138.11,17135.0,134.6787,134.9031,134.6006,134.786,17135.0
2022-10-20 14:50:00,138.11,138.41,137.98,138.36,32707.0,134.786,135.0788,134.6592,135.03,32707.0
2022-10-20 14:55:00,138.35,138.67,138.3,138.41,19172.0,135.0202,135.3325,134.9714,135.0788,19172.0
2022-10-20 15:00:00,138.46,138.61,138.4,138.41,22102.0,135.1276,135.274,135.069,135.0788,22102.0
2022-10-20 15:05:00,138.41,138.84,138.4,138.69,25830.0,135.0788,135.4985,135.069,135.3521,25830.0
2022-10-20 15:10:00,138.7,138.73,138.43,138.66,26757.0,135.3618,135.3911,135.0983,135.3228,26757.0
2022-10-20 15:15:00,138.64,138.65,138.33,138.33,30686.0,135.3033,135.313,135.0007,135.0007,30686.0
2022-10-20 15:20:00,138.35,138.37,138.08,138.28,23787.0,135.0202,135.0398,134.7567,134.9519,23787.0
2022-10-20 15:25:00,138.22,138.32,137.97,138.1,23148.0,134.8934,134.991,134.6494,134.7763,23148.0
2022-10-20 15:30:00,138.08,138.13,137.91,138.05,43093.0,134.7567,134.8055,134.5908,134.7275,43093.0
2022-10-20 15:35:00,138.01,138.35,137.95,138.15,77056.0,134.6884,135.0202,134.6299,134.8251,77056.0
2022-10-20 15:40:00,138.13,138.46,138.07,138.43,75985.0,134.8055,135.1276,134.747,135.0983,75985.0
2022-10-20 15:45:00,138.42,138.56,138.18,138.5,93094.0,135.0886,135.2252,134.8543,135.1666,93094.0
2022-10-20 15:50:00,138.5,138.81,138.43,138.68,203315.0,135.1666,135.4692,135.0983,135.3423,203315.0
2022-10-20 15:55:00,138.68,138.77,138.35,138.35,453682.0,135.3423,135.4301,135.0202,135.0202,453682.0
2022-10-21 09:30:00,138.21,138.87,137.45,138.3,120720.0,134.8836,135.5277,134.1419,134.9714,120720.0
2022-10-21 09:35:00,138.27,139.16,137.97,138.75,207279.0,134.9422,135.8108,134.6494,135.4106,207279.0
2022-10-21 09:40:00,138.76,138.86,138.05,138.79,162026.0,135.4204,135.518,134.7275,135.4497,162026.0
2022-10-21 09:45:00,138.74,139.38,138.58,138.93,123752.0,135.4009,136.0255,135.2447,135.5863,123752.0
2022-10-21 09:50:00,138.94,139.52,138.56,139.33,102942.0,135.596,136.1621,135.2252,135.9767,102942.0
2022-10-21 09:55:00,139.33,139.76,139.13,139.75,115155.0,135.9767,136.3963,135.7815,136.3866,115155.0
2022-10-21 10:00:00,139.77,140.09,139.56,139.81,112922.0,136.4061,136.7184,136.2011,136.4451,112922.0
2022-10-21 10:05:00,139.81,140.62,139.73,140.22,120540.0,136.4451,137.2356,136.367,136.8452,120540.0
2022-10-21 10:10:00,140.22,140.35,139.96,140.2,78351.0,136.8452,136.9721,136.5915,136.8257,78351.0
2022-10-21 10:15:00,140.22,140.25,139.86,140.05,87958.0,136.8452,136.8745,136.4939,136.6793,87958.0
2022-10-21 10:20:00,140.1,140.2,139.31,139.35,70199.0,136.7281,136.8257,135.9571,135.9962,70199.0
2022-10-21 10:25:00,139.28,139.36,138.98,139.02,54434.0,135.9279,136.0059,135.6351,135.6741,54434.0
2022-10-21 10:30:00,139.09,139.44,138.98,139.08,138779.0,135.7424,136.084,135.6351,135.7327,138779.0
2022-10-21 10:35:00,139.07,139.14,138.64,138.84,95517.0,135.7229,135.7912,135.3033,135.4985,95517.0
2022-10-21 10:40:00,138.85,139.22,138.76,139.05,50418.0,135.5082,135.8693,135.4204,135.7034,50418.0
2022-10-21 10:45:00,139.0,139.58,138.92,139.56,81855.0,135.6546,136.2206,135.5765,136.2011,81855.0
2022-10-21 10:50:00,139.51,139.65,139.35,139.44,47240.0,136.1523,136.289,135.9962,136.084,47240.0
2022-10-21 10:55:00,139.49,139.62,138.8,138.89,39886.0,136.1328,136.2597,135.4594,135.5472,39886.0
2022-10-21 11:00:00,138.92,138.97,138.53,138.73,18658.0,135.5765,135.6253,135.1959,135.3911,18658.0
2022-10-21 11:05:00,138.82,138.98,138.73,138.92,16864.0,135.4789,135.6351,135.3911,135.5765,16864.0
2022-10-21 11:10:00,138.94,139.21,138.87,139.0,25222.0,135.596,135.8595,135.5277,135.6546,25222.0
2022-10-21 11:15:00,138.9,139.15,138.72,138.81,23195.0,135.557,135.801,135.3813,135.4692,23195.0
2022-10-21 11:20:00,138.85,139.29,138.63,139.02,39854.0,135.5082,135.9376,135.2935,135.6741,39854.0
2022-10-21 11:25:00,139.1,139.52,139.09,139.38,29786.0,135.7522,136.1621,135.7424,136.0255,29786.0
2022-10-21 11:30:00,139.46,139.95,139.35,139.78,39710.0,136.1035,136.5817,135.9962,136.4158,39710.0
2022-10-21 11:35:00,139.84,139.84,139.35,139.48,30983.0,136.4744,136.4744,135.9962,136.123,30983.0
2022-10-21 11:40:00,139.51,140.12,139.4,139.98,33163.0,136.1523,136.7476,136.045,136.611,33163.0
2022-10-21 11:45:00,140.01,140.19,139.78,140.1,67133.0,136.6403,136.816,136.4158,136.7281,67133.0
2022-10-21 11:50:00,140.1,140.24,139.88,139.99,49461.0,136.7281,136.8648,136.5134,136.6208,49461.0
2022-10-21 11:55:00,139.95,140.33,139.81,140.33,68213.0,136.5817,136.9526,136.4451,136.9526,68213.0
2022-10-21 12:00:00,140.41,140.75,140.37,140.68,66555.0,137.0307,137.3625,136.9916,137.2942,66555.0
2022-10-21 12:05:00,140.67,140.68,140.42,140.48,39637.0,137.2844,137.2942,137.0404,137.099,39637.0
2022-10-21 12:10:00,140.5,140.58,140.16,140.53,44020.0,137.1185,137.1966,136.7867,137.1478,44020.0
2022-10-21 12:15:00,140.5,140.51,140.12,140.19,34966.0,137.1185,137.1283,136.7476,136.816,34966.0
2022-10-21 12:20:00,140.18,140.52,140.05,140.52,44619.0,136.8062,137.138,136.6793,137.138,44619.0
2022-10-21 12:25:00,140.48,140.5,140.12,140.16,46368.0,137.099,137.1185,136.7476,136.7867,46368.0
2022-10-21 12:30:00,140.21,140.47,140.1,140.38,19963.0,136.8355,137.0892,136.7281,137.0014,19963.0
2022-10-21 12:35:00,140.41,140.69,140.13,140.19,50285.0,137.0307,137.3039,136.7574,136.816,50285.0
2022-10-21 12:40:00,140.3,140.66,140.3,140.54,22697.0,136.9233,137.2746,136.9233,137.1575,22697.0
2022-10-21 12:45:00,140.61,140.95,140.59,140.88,27222.0,137.2259,137.5577,137.2063,137.4894,27222.0
2022-10-21 12:50:00,140.89,141.07,140.89,141.02,23447.0,137.4991,137.6748,137.4991,137.626,23447.0
2022-10-21 12:55:00,141.05,141.11,140.8,140.87,11428.0,137.6553,137.7138,137.4113,137.4796,11428.0
2022-10-21 13:00:00,140.91,141.18,140.88,141.16,24079.0,137.5186,137.7821,137.4894,137.7626,24079.0
2022-10-21 13:05:00,141.14,141.17,140.88,140.89,12612.0,137.7431,137.7724,137.4894,137.4991,12612.0
2022-10-21 13:10:00,140.9,140.96,140.78,140.78,17823.0,137.5089,137.5674,137.3918,137.3918,17823.0
2022-10-21 13:15:00,140.78,141.05,140.62,141.03,29627.0,137.3918,137.6553,137.2356,137.6357,29627.0
2022-10-21 13:20:00,141.02,141.07,140.71,140.75,40997.0,137.626,137.6748,137.3234,137.3625,40997.0
2022-10-21 13:25:00,140.73,140.99,140.7,140.89,10158.0,137.343,137.5967,137.3137,137.4991,10158.0
2022-10-21 13:30:00,140.94,141.18,140.9,140.94,23792.0,137.5479,137.7821,137.5089,137.5479,23792.0
2022-10-21 13:35:00,140.93,141.09,140.85,141.01,34665.0,137.5382,137.6943,137.4601,137.6162,34665.0
2022-10-21 13:40:00,141.03,141.25,141.01,141.04,42415.0,137.6357,137.8504,137.6162,137.6455,42415.0
2022-10-21 13:45:00,141.09,141.26,141.09,141.23,32898.0,137.6943,137.8602,137.6943,137.8309,32898.0
2022-10-21 13:50:00,141.27,141.44,141.23,141.32,59728.0,137.87,138.0359,137.8309,137.9188,59728.0
2022-10-21 13:55:00,141.32,141.44,141.22,141.44,30759.0,137.9188,138.0359,137.8212,138.0359,30759.0
2022-10-21 14:00:00,141.43,141.72,141.43,141.68,24907.0,138.0261,138.3091,138.0261,138.2701,24907.0
2022-10-21 14:05:00,141.68,141.76,141.58,141.71,66341.0,138.2701,138.3482,138.1725,138.2994,66341.0
2022-10-21 14:10:00,141.71,141.79,141.45,141.49,66067.0,138.2994,138.3775,138.0456,138.0847,66067.0
2022-10-21 14:15:00,141.53,141.6,141.28,141.41,68844.0,138.1237,138.192,137.8797,138.0066,68844.0
2022-10-21 14:20:00,141.41,141.53,141.39,141.4,39951.0,138.0066,138.1237,137.9871,137.9968,39951.0
2022-10-21 14:25:00,141.41,141.59,141.26,141.55,56202.0,138.0066,138.1823,137.8602,138.1432,56202.0
2022-10-21 14:30:00,141.55,141.71,141.55,141.56,55886.0,138.1432,138.2994,138.1432,138.153,55886.0
2022-10-21 14:35:00,141.55,141.63,141.42,141.59,60329.0,138.1432,138.2213,138.0164,138.1823,60329.0
2022-10-21 14:40:00,141.59,141.72,141.42,141.42,112423.0,138.1823,138.3091,138.0164,138.0164,112423.0
2022-10-21 14:45:00,141.42,141.54,141.35,141.54,89080.0,138.0164,138.1335,137.948,138.1335,89080.0
2022-10-21 14:50:00,141.55,141.57,141.33,141.36,57930.0,138.1432,138.1627,137.9285,137.9578,57930.0
2022-10-21 14:55:00,141.37,141.63,141.35,141.6,71967.0,137.9676,138.2213,137.948,138.192,71967.0
2022-10-21 15:00:00,141.62,141.82,141.5,141.79,71936.0,138.2115,138.4067,138.0944,138.3775,71936.0
2022-10-21 15:05:00,141.78,141.86,141.7,141.81,71692.0,138.3677,138.4458,138.2896,138.397,71692.0
2022-10-21 15:10:00,141.81,142.0,141.75,141.99,107322.0,138.397,138.5824,138.3384,138.5726,107322.0
2022-10-21 15:15:00,141.99,142.06,141.88,142.03,121350.0,138.5726,138.641,138.4653,138.6117,121350.0
2022-10-21 15:20:00,142.03,142.15,141.96,142.15,176865.0,138.6117,138.7288,138.5434,138.7288,176865.0
2022-10-21 15:25:00,142.16,142.3,142.16,142.29,162659.0,138.7385,138.8752,138.7385,138.8654,162659.0
2022-10-21 15:30:00,142.29,142.38,142.2,142.3,160541.0,138.8654,138.9533,138.7776,138.8752,160541.0
2022-10-21 15:35:00,142.3,142.35,142.19,142.33,144327.0,138.8752,138.924,138.7678,138.9045,144327.0
2022-10-21 15:40:00,142.34,142.48,142.28,142.34,168166.0,138.9142,139.0508,138.8557,138.9142,168166.0
2022-10-21 15:45:00,142.33,142.39,142.2,142.36,428613.0,138.9045,138.963,138.7776,138.9337,428613.0
2022-10-21 15:50:00,142.35,142.53,142.24,142.39,418092.0,138.924,139.0996,138.8166,138.963,418092.0
2022-10-21 15:55:00,142.38,142.45,142.25,142.41,572927.0,138.9533,139.0216,138.8264,138.9825,572927.0
2022-10-24 09:30:00,141.75,141.83,141.04,141.3,62537.0,138.3384,138.4165,137.6455,137.8992,62537.0
2022-10-24 09:35:00,141.2,142.21,141.17,141.87,147851.0,137.8017,138.7873,137.7724,138.4555,147851.0
2022-10-24 09:40:00,141.85,141.86,141.14,141.51,115337.0,138.436,138.4458,137.7431,138.1042,115337.0
2022-10-24 09:45:00,141.53,142.6,141.53,141.72,145630.0,138.1237,139.168,138.1237,138.3091,145630.0
2022-10-24 09:50:00,141.76,142.09,141.45,142.06,56148.0,138.3482,138.6702,138.0456,138.641,56148.0
2022-10-24 09:55:00,141.99,142.44,141.74,141.81,74636.0,138.5726,139.0118,138.3287,138.397,74636.0
2022-10-24 10:00:00,141.83,141.83,140.47,140.51,94121.0,138.4165,138.4165,137.0892,137.1283,94121.0
2022-10-24 10:05:00,140.48,140.88,140.23,140.4,48977.0,137.099,137.4894,136.855,137.0209,48977.0
2022-10-24 10:10:00,140.38,140.64,140.3,140.58,65498.0,137.0014,137.2551,136.9233,137.1966,65498.0
2022-10-24 10:15:00,140.56,140.56,139.95,140.09,29462.0,137.1771,137.1771,136.5817,136.7184,29462.0
2022-10-24 10:20:00,140.12,140.14,139.25,139.44,38406.0,136.7476,136.7672,135.8986,136.084,38406.0
2022-10-24 10:25:00,139.42,139.86,139.22,139.83,38262.0,136.0645,136.4939,135.8693,136.4646,38262.0
2022-10-24 10:30:00,139.8,140.33,139.63,140.24,53410.0,136.4353,136.9526,136.2694,136.8648,53410.0
2022-10-24 10:35:00,140.23,140.67,140.2,140.48,60226.0,136.855,137.2844,136.8257,137.099,60226.0
2022-10-24 10:40:00,140.43,140.53,139.98,140.22,26610.0,137.0502,137.1478,136.611,136.8452,26610.0
2022-10-24 10:45:00,140.19,140.23,139.83,139.88,26441.0,136.816,136.855,136.4646,136.5134,26441.0
2022-10-24 10:50:00,139.88,140.91,139.88,140.82,61185.0,136.5134,137.5186,136.5134,137.4308,61185.0
2022-10-24 10:55:00,140.74,141.11,140.57,141.06,59382.0,137.3527,137.7138,137.1868,137.665,59382.0
2022-10-24 11:00:00,141.06,141.32,140.76,141.03,28611.0,137.665,137.9188,137.3722,137.6357,28611.0
2022-10-24 11:05:00,141.01,141.2,140.68,140.74,36567.0,137.6162,137.8017,137.2942,137.3527,36567.0
2022-10-24 11:10:00,140.75,141.05,140.68,141.03,25391.0,137.3625,137.6553,137.2942,137.6357,25391.0
2022-10-24 11:15:00,140.98,141.23,140.49,140.65,33793.0,137.5869,137.8309,137.1087,137.2649,33793.0
2022-10-24 11:20:00,140.67,141.21,140.67,141.16,27380.0,137.2844,137.8114,137.2844,137.7626,27380.0
2022-10-24 11:25:00,141.16,141.28,140.87,141.18,41000.0,137.7626,137.8797,137.4796,137.7821,41000.0
2022-10-24 11:30:00,141.18,141.24,140.94,141.07,27356.0,137.7821,137.8407,137.5479,137.6748,27356.0
2022-10-24 11:35:00,141.09,141.44,141.02,141.21,39885.0,137.6943,138.0359,137.626,137.8114,39885.0
2022-10-24 11:40:00,141.19,141.31,141.02,141.06,19535.0,137.7919,137.909,137.626,137.665,19535.0
2022-10-24 11:45:00,141.05,141.09,140.75,141.09,27699.0,137.6553,137.6943,137.3625,137.6943,27699.0
2022-10-24 11:50:00,141.11,141.62,141.1,141.59,60632.0,137.7138,138.2115,137.7041,138.1823,60632.0
2022-10-24 11:55:00,141.6,141.75,141.51,141.75,59186.0,138.192,138.3384,138.1042,138.3384,59186.0
2022-10-24 12:00:00,141.75,141.91,141.53,141.61,35321.0,138.3384,138.4946,138.1237,138.2018,35321.0
2022-10-24 12:05:00,141.6,141.87,141.56,141.73,28854.0,138.192,138.4555,138.153,138.3189,28854.0
2022-10-24 12:10:00,141.73,141.98,141.73,141.92,57026.0,138.3189,138.5629,138.3189,138.5043,57026.0
2022-10-24 12:15:00,141.94,142.14,141.8,142.12,18034.0,138.5238,138.719,138.3872,138.6995,18034.0
2022-10-24 12:20:00,142.11,142.18,141.92,142.16,27148.0,138.6898,138.7581,138.5043,138.7385,27148.0
2022-10-24 12:25:00,142.18,142.19,141.87,141.87,25308.0,138.7581,138.7678,138.4555,138.4555,25308.0
2022-10-24 12:30:00,141.86,141.92,141.61,141.69,20793.0,138.4458,138.5043,138.2018,138.2799,20793.0
2022-10-24 12:35:00,141.69,141.83,141.57,141.65,16852.0,138.2799,138.4165,138.1627,138.2408,16852.0
2022-10-24 12:40:00,141.63,141.87,141.53,141.87,10542.0,138.2213,138.4555,138.1237,138.4555,10542.0
2022-10-24 12:45:00,141.86,142.02,141.83,141.97,11352.0,138.4458,138.6019,138.4165,138.5531,11352.0
2022-10-24 12:50:00,142.01,142.14,141.96,142.13,9031.0,138.5922,138.719,138.5434,138.7093,9031.0
2022-10-24 12:55:00,142.11,142.11,141.79,141.81,9418.0,138.6898,138.6898,138.3775,138.397,9418.0
2022-10-24 13:00:00,141.81,141.85,141.65,141.82,31434.0,138.397,138.436,138.2408,138.4067,31434.0
2022-10-24 13:05:00,141.84,141.94,141.72,141.92,12459.0,138.4262,138.5238,138.3091,138.5043,12459.0
2022-10-24 13:10:00,141.94,141.94,141.66,141.77,12176.0,138.5238,138.5238,138.2506,138.3579,12176.0
2022-10-24 13:15:00,141.73,141.82,141.65,141.68,11934.0,138.3189,138.4067,138.2408,138.2701,11934.0
2022-10-24 13:20:00,141.66,141.66,141.4,141.5,11606.0,138.2506,138.2506,137.9968,138.0944,11606.0
2022-10-24 13:25:00,141.51,141.62,141.37,141.5,25603.0,138.1042,138.2115,137.9676,138.0944,25603.0
2022-10-24 13:30:00,141.47,141.53,141.3,141.45,23227.0,138.0652,138.1237,137.8992,138.0456,23227.0
2022-10-24 13:35:00,141.48,141.52,141.35,141.51,14679.0,138.0749,138.114,137.948,138.1042,14679.0
2022-10-24 13:40:00,141.52,141.71,141.52,141.71,27596.0,138.114,138.2994,138.114,138.2994,27596.0
2022-10-24 13:45:00,141.7,141.81,141.56,141.67,11595.0,138.2896,138.397,138.153,138.2603,11595.0
2022-10-24 13:50:00,141.63,141.79,141.58,141.72,9187.0,138.2213,138.3775,138.1725,138.3091,9187.0
2022-10-24 13:55:00,141.74,141.77,141.49,141.56,6547.0,138.3287,138.3579,138.0847,138.153,6547.0
2022-10-24 14:00:00,141.55,141.83,141.52,141.79,21249.0,138.1432,138.4165,138.114,138.3775,21249.0
2022-10-24 14:05:00,141.82,141.93,141.78,141.9,12484.0,138.4067,138.5141,138.3677,138.4848,12484.0
2022-10-24 14:10:00,141.9,141.94,141.8,141.9,17268.0,138.4848,138.5238,138.3872,138.4848,17268.0
2022-10-24 14:15:00,141.88,142.0,141.87,141.94,13016.0,138.4653,138.5824,138.4555,138.5238,13016.0
2022-10-24 14:20:00,141.97,142.01,141.87,142.01,8689.0,138.5531,138.5922,138.4555,138.5922,8689.0
2022-10-24 14:25:00,141.99,142.14,141.95,142.03,14927.0,138.5726,138.719,138.5336,138.6117,14927.0
2022-10-24 14:30:00,142.0,142.17,141.99,142.14,16770.0,138.5824,138.7483,138.5726,138.719,16770.0
2022-10-24 14:35:00,142.13,142.27,142.02,142.27,26694.0,138.7093,138.8459,138.6019,138.8459,26694.0
2022-10-24 14:40:00,142.26,142.61,142.19,142.58,39763.0,138.8361,139.1777,138.7678,139.1484,39763.0
2022-10-24 14:45:00,142.53,142.75,142.46,142.75,22406.0,139.0996,139.3143,139.0313,139.3143,22406.0
2022-10-24 14:50:00,142.74,142.74,142.57,142.72,19628.0,139.3046,139.3046,139.1387,139.2851,19628.0
2022-10-24 14:55:00,142.72,142.98,142.64,142.9,46311.0,139.2851,139.5388,139.207,139.4607,46311.0
2022-10-24 15:00:00,142.92,143.1,142.86,143.1,31358.0,139.4803,139.6559,139.4217,139.6559,31358.0
2022-10-24 15:05:00,143.1,143.15,142.98,143.11,47247.0,139.6559,139.7047,139.5388,139.6657,47247.0
2022-10-24 15:10:00,143.1,143.28,143.1,143.25,85857.0,139.6559,139.8316,139.6559,139.8023,85857.0
2022-10-24 15:15:00,143.25,143.48,143.22,143.48,97226.0,139.8023,140.0268,139.773,140.0268,97226.0
2022-10-24 15:20:00,143.48,143.48,143.22,143.36,43442.0,140.0268,140.0268,139.773,139.9097,43442.0
2022-10-24 15:25:00,143.37,143.48,143.3,143.4,26344.0,139.9194,140.0268,139.8511,139.9487,26344.0
2022-10-24 15:30:00,143.39,143.6,143.35,143.44,75106.0,139.9389,140.1439,139.8999,139.9877,75106.0
2022-10-24 15:35:00,143.43,143.43,143.21,143.23,45241.0,139.978,139.978,139.7633,139.7828,45241.0
2022-10-24 15:40:00,143.2,143.25,143.08,143.1,52369.0,139.7535,139.8023,139.6364,139.6559,52369.0
2022-10-24 15:45:00,143.08,143.18,142.88,142.89,104046.0,139.6364,139.734,139.4412,139.451,104046.0
2022-10-24 15:50:00,142.89,143.06,142.8,142.8,91289.0,139.451,139.6169,139.3631,139.3631,91289.0
2022-10-24 15:55:00,142.8,143.07,142.79,143.01,277815.0,139.3631,139.6266,139.3534,139.5681,277815.0
2022-10-25 09:30:00,143.06,144.37,143.06,144.16,71951.0,139.6169,140.8954,139.6169,140.6904,71951.0
2022-10-25 09:35:00,144.18,144.19,143.38,143.68,92478.0,140.7099,140.7197,139.9292,140.222,92478.0
2022-10-25 09:40:00,143.72,144.39,143.56,144.24,155656.0,140.261,140.9149,140.1049,140.7685,155656.0
2022-10-25 09:45:00,144.31,145.19,144.27,145.14,69712.0,140.8368,141.6956,140.7978,141.6468,69712.0
2022-10-25 09:50:00,145.16,145.39,144.82,145.39,36353.0,141.6663,141.8908,141.3345,141.8908,36353.0
2022-10-25 09:55:00,145.31,145.51,145.11,145.27,57176.0,141.8127,142.0079,141.6175,141.7737,57176.0
2022-10-25 10:00:00,145.37,145.54,145.19,145.26,56574.0,141.8713,142.0372,141.6956,141.7639,56574.0
2022-10-25 10:05:00,145.29,145.29,144.95,145.09,40187.0,141.7932,141.7932,141.4614,141.598,40187.0
2022-10-25 10:10:00,145.11,145.29,144.75,145.05,31598.0,141.6175,141.7932,141.2662,141.559,31598.0
2022-10-25 10:15:00,145.05,145.35,145.03,145.28,53844.0,141.559,141.8518,141.5395,141.7835,53844.0
2022-10-25 10:20:00,145.33,145.48,145.06,145.36,41858.0,141.8323,141.9786,141.5688,141.8615,41858.0
2022-10-25 10:25:00,145.39,145.68,145.36,145.64,23413.0,141.8908,142.1738,141.8615,142.1348,23413.0
2022-10-25 10:30:00,145.63,145.67,145.3,145.43,28784.0,142.125,142.1641,141.803,141.9298,28784.0
2022-10-25 10:35:00,145.42,145.46,145.05,145.05,33524.0,141.9201,141.9591,141.559,141.559,33524.0
2022-10-25 10:40:00,145.04,145.24,145.01,145.15,17978.0,141.5492,141.7444,141.52,141.6566,17978.0
2022-10-25 10:45:00,145.18,145.45,145.15,145.41,12697.0,141.6859,141.9494,141.6566,141.9103,12697.0
2022-10-25 10:50:00,145.44,145.65,145.37,145.53,38449.0,141.9396,142.1446,141.8713,142.0274,38449.0
2022-10-25 10:55:00,145.57,145.74,145.52,145.58,25037.0,142.0665,142.2324,142.0177,142.0762,25037.0
2022-10-25 11:00:00,145.58,145.82,145.56,145.77,48504.0,142.0762,142.3105,142.0567,142.2617,48504.0
2022-10-25 11:05:00,145.78,146.23,145.74,146.22,20140.0,142.2714,142.7106,142.2324,142.7008,20140.0
2022-10-25 11:10:00,146.21,146.24,146.04,146.12,38010.0,142.6911,142.7204,142.5252,142.6032,38010.0
2022-10-25 11:15:00,146.14,146.35,146.08,146.22,60274.0,142.6228,142.8277,142.5642,142.7008,60274.0
2022-10-25 11:20:00,146.25,146.41,146.16,146.37,16868.0,142.7301,142.8863,142.6423,142.8472,16868.0
2022-10-25 11:25:00,146.38,146.38,146.23,146.31,14976.0,142.857,142.857,142.7106,142.7887,14976.0
2022-10-25 11:30:00,146.31,146.43,146.21,146.33,35720.0,142.7887,142.9058,142.6911,142.8082,35720.0
2022-10-25 11:35:00,146.28,146.6,146.26,146.58,35376.0,142.7594,143.0717,142.7399,143.0522,35376.0
2022-10-25 11:40:00,146.58,146.58,146.39,146.51,21666.0,143.0522,143.0522,142.8667,142.9839,21666.0
2022-10-25 11:45:00,146.52,146.6,146.39,146.58,17883.0,142.9936,143.0717,142.8667,143.0522,17883.0
2022-10-25 11:50:00,146.57,146.64,146.51,146.6,28179.0,143.0424,143.1107,142.9839,143.0717,28179.0
2022-10-25 11:55:00,146.59,146.67,146.44,146.45,16645.0,143.0619,143.14,142.9155,142.9253,16645.0
2022-10-25 12:00:00,146.48,146.56,146.39,146.42,13194.0,142.9546,143.0327,142.8667,142.896,13194.0
2022-10-25 12:05:00,146.47,146.75,146.4,146.66,22393.0,142.9448,143.2181,142.8765,143.1302,22393.0
2022-10-25 12:10:00,146.66,146.75,146.54,146.74,11524.0,143.1302,143.2181,143.0131,143.2083,11524.0
2022-10-25 12:15:00,146.74,146.95,146.72,146.95,12507.0,143.2083,143.4133,143.1888,143.4133,12507.0
2022-10-25 12:20:00,146.97,146.97,146.79,146.85,18484.0,143.4328,143.4328,143.2571,143.3157,18484.0
2022-10-25 12:25:00,146.83,146.83,146.67,146.69,15547.0,143.2962,143.2962,143.14,143.1595,15547.0
2022-10-25 12:30:00,146.68,146.78,146.55,146.61,19923.0,143.1498,143.2474,143.0229,143.0814,19923.0
2022-10-25 12:35:00,146.58,146.67,146.52,146.56,8863.0,143.0522,143.14,142.9936,143.0327,8863.0
2022-10-25 12:40:00,146.57,146.57,146.43,146.43,8072.0,143.0424,143.0424,142.9058,142.9058,8072.0
2022-10-25 12:45:00,146.49,146.5,146.1,146.1,24334.0,142.9643,142.9741,142.5837,142.5837,24334.0
2022-10-25 12:50:00,146.1,146.16,146.03,146.03,10030.0,142.5837,142.6423,142.5154,142.5154,10030.0
2022-10-25 12:55:00,146.02,146.06,145.84,145.93,11104.0,142.5056,142.5447,142.33,142.4178,11104.0
2022-10-25 13:00:00,145.98,146.22,145.6,145.64,26142.0,142.4666,142.7008,142.0958,142.1348,26142.0
2022-10-25 13:05:00,145.6,145.89,145.55,145.78,23534.0,142.0958,142.3788,142.047,142.2714,23534.0
2022-10-25 13:10:00,145.77,145.79,145.39,145.39,16576.0,142.2617,142.2812,141.8908,141.8908,16576.0
2022-10-25 13:15:00,145.39,145.49,145.21,145.42,21477.0,141.8908,141.9884,141.7151,141.9201,21477.0
2022-10-25 13:20:00,145.43,145.43,145.29,145.37,13649.0,141.9298,141.9298,141.7932,141.8713,13649.0
2022-10-25 13:25:00,145.37,145.64,145.36,145.55,28459.0,141.8713,142.1348,141.8615,142.047,28459.0
2022-10-25 13:30:00,145.61,145.92,145.61,145.84,14234.0,142.1055,142.4081,142.1055,142.33,14234.0
2022-10-25 13:35:00,145.81,145.85,145.35,145.36,33340.0,142.3007,142.3397,141.8518,141.8615,33340.0
2022-10-25 13:40:00,145.37,145.44,145.21,145.33,22182.0,141.8713,141.9396,141.7151,141.8323,22182.0
2022-10-25 13:45:00,145.34,145.46,145.29,145.45,8765.0,141.842,141.9591,141.7932,141.9494,8765.0
2022-10-25 13:50:00,145.45,145.53,145.38,145.53,11432.0,141.9494,142.0274,141.8811,142.0274,11432.0
2022-10-25 13:55:00,145.52,145.63,145.38,145.6,28165.0,142.0177,142.125,141.8811,142.0958,28165.0
2022-10-25 14:00:00,145.58,145.92,145.55,145.89,16002.0,142.0762,142.4081,142.047,142.3788,16002.0
2022-10-25 14:05:00,145.88,146.06,145.84,145.99,27781.0,142.369,142.5447,142.33,142.4764,27781.0
2022-10-25 14:10:00,146.01,146.02,145.83,145.86,47634.0,142.4959,142.5056,142.3202,142.3495,47634.0
2022-10-25 14:15:00,145.86,146.16,145.82,146.16,11447.0,142.3495,142.6423,142.3105,142.6423,11447.0
2022-10-25 14:20:00,146.16,146.27,146.07,146.27,7628.0,142.6423,142.7496,142.5544,142.7496,7628.0
2022-10-25 14:25:00,146.27,146.31,146.19,146.29,12849.0,142.7496,142.7887,142.6716,142.7691,12849.0
2022-10-25 14:30:00,146.28,146.5,146.17,146.5,21294.0,142.7594,142.9741,142.652,142.9741,21294.0
2022-10-25 14:35:00,146.5,146.5,146.36,146.44,12258.0,142.9741,142.9741,142.8375,142.9155,12258.0
2022-10-25 14:40:00,146.43,146.47,146.12,146.15,14937.0,142.9058,142.9448,142.6032,142.6325,14937.0
2022-10-25 14:45:00,146.16,146.21,146.08,146.19,42030.0,142.6423,142.6911,142.5642,142.6716,42030.0
2022-10-25 14:50:00,146.19,146.41,146.19,146.4,22311.0,142.6716,142.8863,142.6716,142.8765,22311.0
2022-10-25 14:55:00,146.38,146.44,146.21,146.22,16715.0,142.857,142.9155,142.6911,142.7008,16715.0
2022-10-25 15:00:00,146.22,146.41,146.2,146.41,29855.0,142.7008,142.8863,142.6813,142.8863,29855.0
2022-10-25 15:05:00,146.42,146.52,146.38,146.52,26612.0,142.896,142.9936,142.857,142.9936,26612.0
2022-10-25 15:10:00,146.5,146.6,146.46,146.6,48891.0,142.9741,143.0717,142.9351,143.0717,48891.0
2022-10-25 15:15:00,146.6,146.61,146.42,146.57,30583.0,143.0717,143.0814,142.896,143.0424,30583.0
2022-10-25 15:20:00,146.58,146.62,146.48,146.61,41457.0,143.0522,143.0912,142.9546,143.0814,41457.0
2022-10-25 15:25:00,146.63,146.78,146.62,146.77,32972.0,143.101,143.2474,143.0912,143.2376,32972.0
2022-10-25 15:30:00,146.79,146.95,146.72,146.81,66938.0,143.2571,143.4133,143.1888,143.2766,66938.0
2022-10-25 15:35:00,146.82,146.85,146.71,146.84,67694.0,143.2864,143.3157,143.179,143.3059,67694.0
2022-10-25 15:40:00,146.83,146.85,146.69,146.81,61034.0,143.2962,143.3157,143.1595,143.2766,61034.0
2022-10-25 15:45:00,146.81,146.84,146.65,146.81,89864.0,143.2766,143.3059,143.1205,143.2766,89864.0
2022-10-25 15:50:00,146.83,146.83,146.51,146.51,144216.0,143.2962,143.2962,142.9839,142.9839,144216.0
2022-10-25 15:55:00,146.5,146.63,146.41,146.58,268279.0,142.9741,143.101,142.8863,143.0522,268279.0
2022-10-26 09:30:00,144.8,145.42,144.4,145.38,104409.0,141.315,141.9201,140.9246,141.8811,104409.0
2022-10-26 09:35:00,145.31,146.15,145.08,146.07,142127.0,141.8127,142.6325,141.5883,142.5544,142127.0
2022-10-26 09:40:00,146.13,146.2,145.53,145.56,77516.0,142.613,142.6813,142.0274,142.0567,77516.0
2022-10-26 09:45:00,145.53,146.23,145.49,146.02,66346.0,142.0274,142.7106,141.9884,142.5056,66346.0
2022-10-26 09:50:00,145.99,146.27,145.67,145.67,34018.0,142.4764,142.7496,142.1641,142.1641,34018.0
2022-10-26 09:55:00,145.64,145.91,145.07,145.13,37683.0,142.1348,142.3983,141.5785,141.6371,37683.0
2022-10-26 10:00:00,145.16,146.3,145.16,145.86,112755.0,141.6663,142.7789,141.6663,142.3495,112755.0
2022-10-26 10:05:00,145.8,146.43,145.68,146.29,25290.0,142.2909,142.9058,142.1738,142.7691,25290.0
2022-10-26 10:10:00,146.29,146.34,145.92,146.03,21171.0,142.7691,142.8179,142.4081,142.5154,21171.0
2022-10-26 10:15:00,146.09,146.47,145.86,146.42,20947.0,142.574,142.9448,142.3495,142.896,20947.0
2022-10-26 10:20:00,146.41,146.41,145.93,145.93,7542.0,142.8863,142.8863,142.4178,142.4178,7542.0
2022-10-26 10:25:00,145.9,146.88,145.9,146.78,14308.0,142.3885,143.3449,142.3885,143.2474,14308.0
2022-10-26 10:30:00,146.77,146.81,146.46,146.7,30660.0,143.2376,143.2766,142.9351,143.1693,30660.0
2022-10-26 10:35:00,146.68,147.01,146.66,146.93,20717.0,143.1498,143.4718,143.1302,143.3937,20717.0
2022-10-26 10:40:00,146.99,147.27,146.96,147.25,17748.0,143.4523,143.7256,143.423,143.706,17748.0
2022-10-26 10:45:00,147.2,147.49,147.14,147.47,20759.0,143.6572,143.9403,143.5987,143.9207,20759.0
2022-10-26 10:50:00,147.47,147.54,147.29,147.36,13690.0,143.9207,143.9891,143.7451,143.8134,13690.0
2022-10-26 10:55:00,147.33,147.33,146.85,146.85,14100.0,143.7841,143.7841,143.3157,143.3157,14100.0
2022-10-26 11:00:00,146.89,147.59,146.88,147.46,15622.0,143.3547,144.0379,143.3449,143.911,15622.0
2022-10-26 11:05:00,147.44,147.89,147.35,147.83,9751.0,143.8915,144.3306,143.8036,144.2721,9751.0
2022-10-26 11:10:00,147.88,147.96,147.64,147.91,15698.0,144.3209,144.399,144.0867,144.3502,15698.0
2022-10-26 11:15:00,147.92,148.0,147.8,147.89,47491.0,144.3599,144.438,144.2428,144.3306,47491.0
2022-10-26 11:20:00,147.87,148.05,147.81,147.86,7750.0,144.3111,144.4868,144.2526,144.3014,7750.0
2022-10-26 11:25:00,147.86,148.13,147.83,148.06,17101.0,144.3014,144.5649,144.2721,144.4965,17101.0
2022-10-26 11:30:00,148.04,148.25,148.01,148.21,20997.0,144.477,144.682,144.4478,144.6429,20997.0
2022-10-26 11:35:00,148.2,148.2,147.93,148.07,10235.0,144.6332,144.6332,144.3697,144.5063,10235.0
2022-10-26 11:40:00,148.06,148.32,148.01,148.1,17084.0,144.4965,144.7503,144.4478,144.5356,17084.0
2022-10-26 11:45:00,148.12,148.12,147.76,147.87,23494.0,144.5551,144.5551,144.2038,144.3111,23494.0
2022-10-26 11:50:00,147.92,147.95,147.72,147.73,39767.0,144.3599,144.3892,144.1647,144.1745,39767.0
2022-10-26 11:55:00,147.72,147.91,147.7,147.9,37668.0,144.1647,144.3502,144.1452,144.3404,37668.0
2022-10-26 12:00:00,147.9,148.14,147.89,147.98,34488.0,144.3404,144.5746,144.3306,144.4185,34488.0
2022-10-26 12:05:00,147.97,148.01,147.81,147.86,24061.0,144.4087,144.4478,144.2526,144.3014,24061.0
2022-10-26 12:10:00,147.85,148.05,147.84,147.84,11595.0,144.2916,144.4868,144.2818,144.2818,11595.0
2022-10-26 12:15:00,147.88,148.02,147.68,147.94,17475.0,144.3209,144.4575,144.1257,144.3794,17475.0
2022-10-26 12:20:00,147.94,148.04,147.9,148.01,8478.0,144.3794,144.477,144.3404,144.4478,8478.0
2022-10-26 12:25:00,148.03,148.05,147.61,147.66,12561.0,144.4673,144.4868,144.0574,144.1062,12561.0
2022-10-26 12:30:00,147.67,147.89,147.61,147.62,14027.0,144.1159,144.3306,144.0574,144.0671,14027.0
2022-10-26 12:35:00,147.62,147.7,147.42,147.45,5778.0,144.0671,144.1452,143.872,143.9012,5778.0
2022-10-26 12:40:00,147.48,147.5,147.25,147.28,5945.0,143.9305,143.95,143.706,143.7353,5945.0
2022-10-26 12:45:00,147.26,147.32,147.03,147.06,27037.0,143.7158,143.7744,143.4913,143.5206,27037.0
2022-10-26 12:50:00,147.02,147.03,146.77,146.77,13153.0,143.4816,143.4913,143.2376,143.2376,13153.0
2022-10-26 12:55:00,146.76,146.82,146.19,146.4,26521.0,143.2278,143.2864,142.6716,142.8765,26521.0
2022-10-26 13:00:00,146.39,146.44,146.11,146.37,56534.0,142.8667,142.9155,142.5935,142.8472,56534.0
2022-10-26 13:05:00,146.39,146.43,146.16,146.29,16694.0,142.8667,142.9058,142.6423,142.7691,16694.0
2022-10-26 13:10:00,146.31,146.49,146.16,146.19,19792.0,142.7887,142.9643,142.6423,142.6716,19792.0
2022-10-26 13:15:00,146.25,146.41,146.08,146.4,11851.0,142.7301,142.8863,142.5642,142.8765,11851.0
2022-10-26 13:20:00,146.44,146.46,145.99,146.11,13716.0,142.9155,142.9351,142.4764,142.5935,13716.0
2022-10-26 13:25:00,146.02,146.07,145.79,145.79,9164.0,142.5056,142.5544,142.2812,142.2812,9164.0
2022-10-26 13:30:00,145.8,145.86,145.64,145.75,20752.0,142.2909,142.3495,142.1348,142.2421,20752.0
2022-10-26 13:35:00,145.77,146.03,145.77,146.03,39878.0,142.2617,142.5154,142.2617,142.5154,39878.0
2022-10-26 13:40:00,146.01,146.21,145.98,146.19,13866.0,142.4959,142.6911,142.4666,142.6716,13866.0
2022-10-26 13:45:00,146.22,146.26,146.1,146.1,11269.0,142.7008,142.7399,142.5837,142.5837,11269.0
2022-10-26 13:50:00,146.07,146.48,146.07,146.46,9253.0,142.5544,142.9546,142.5544,142.9351,9253.0
2022-10-26 13:55:00,146.38,146.54,146.28,146.46,7034.0,142.857,143.0131,142.7594,142.9351,7034.0
2022-10-26 14:00:00,146.43,146.62,146.38,146.62,10745.0,142.9058,143.0912,142.857,143.0912,10745.0
2022-10-26 14:05:00,146.64,146.71,146.54,146.58,9167.0,143.1107,143.179,143.0131,143.0522,9167.0
2022-10-26 14:10:00,146.57,146.69,146.47,146.48,15342.0,143.0424,143.1595,142.9448,142.9546,15342.0
2022-10-26 14:15:00,146.47,146.51,146.26,146.26,12431.0,142.9448,142.9839,142.7399,142.7399,12431.0
2022-10-26 14:20:00,146.23,146.23,145.89,145.95,9512.0,142.7106,142.7106,142.3788,142.4373,9512.0
2022-10-26 14:25:00,145.97,146.1,145.82,145.82,47933.0,142.4569,142.5837,142.3105,142.3105,47933.0
2022-10-26 14:30:00,145.83,145.91,145.79,145.81,12362.0,142.3202,142.3983,142.2812,142.3007,12362.0
2022-10-26 14:35:00,145.8,146.08,145.79,146.04,13123.0,142.2909,142.5642,142.2812,142.5252,13123.0
2022-10-26 14:40:00,146.06,146.06,145.59,145.62,30572.0,142.5447,142.5447,142.086,142.1153,30572.0
2022-10-26 14:45:00,145.58,145.8,145.58,145.77,15764.0,142.0762,142.2909,142.0762,142.2617,15764.0
2022-10-26 14:50:00,145.74,145.79,145.61,145.79,11379.0,142.2324,142.2812,142.1055,142.2812,11379.0
2022-10-26 14:55:00,145.77,145.98,145.59,145.89,19853.0,142.2617,142.4666,142.086,142.3788,19853.0
2022-10-26 15:00:00,145.87,145.87,145.4,145.44,17695.0,142.3593,142.3593,141.9006,141.9396,17695.0
2022-10-26 15:05:00,145.41,145.58,145.34,145.56,16329.0,141.9103,142.0762,141.842,142.0567,16329.0
2022-10-26 15:10:00,145.53,145.61,145.36,145.61,49316.0,142.0274,142.1055,141.8615,142.1055,49316.0
2022-10-26 15:15:00,145.61,145.88,145.55,145.86,59041.0,142.1055,142.369,142.047,142.3495,59041.0
2022-10-26 15:20:00,145.87,145.88,145.6,145.63,17449.0,142.3593,142.369,142.0958,142.125,17449.0
2022-10-26 15:25:00,145.63,145.73,145.52,145.64,19432.0,142.125,142.2226,142.0177,142.1348,19432.0
2022-10-26 15:30:00,145.65,145.74,145.57,145.62,34680.0,142.1446,142.2324,142.0665,142.1153,34680.0
2022-10-26 15:35:00,145.62,145.65,145.21,145.55,64428.0,142.1153,142.1446,141.7151,142.047,64428.0
2022-10-26 15:40:00,145.58,145.74,145.54,145.65,63321.0,142.0762,142.2324,142.0372,142.1446,63321.0
2022-10-26 15:45:00,145.65,145.78,145.52,145.61,60791.0,142.1446,142.2714,142.0177,142.1055,60791.0
2022-10-26 15:50:00,145.61,145.61,145.3,145.53,183732.0,142.1055,142.1055,141.803,142.0274,183732.0
2022-10-26 15:55:00,145.52,145.52,145.25,145.43,203135.0,142.0177,142.0177,141.7542,141.9298,203135.0
2022-10-27 09:30:00,146.1,147.03,145.79,146.56,92269.0,142.5837,143.4913,142.2812,143.0327,92269.0
2022-10-27 09:35:00,146.56,146.73,145.95,146.07,130134.0,143.0327,143.1986,142.4373,142.5544,130134.0
2022-10-27 09:40:00,146.09,146.69,145.49,146.66,70105.0,142.574,143.1595,141.9884,143.1302,70105.0
2022-10-27 09:45:00,146.69,146.86,145.55,145.61,84471.0,143.1595,143.3254,142.047,142.1055,84471.0
2022-10-27 09:50:00,145.6,145.65,144.55,144.56,49509.0,142.0958,142.1446,141.071,141.0808,49509.0
2022-10-27 09:55:00,144.57,144.78,144.32,144.77,56617.0,141.0905,141.2955,140.8466,141.2857,56617.0
2022-10-27 10:00:00,144.74,145.23,144.62,145.17,52357.0,141.2565,141.7347,141.1393,141.6761,52357.0
2022-10-27 10:05:00,145.19,145.96,145.19,145.81,49563.0,141.6956,142.4471,141.6956,142.3007,49563.0
2022-10-27 10:10:00,145.8,146.48,145.38,146.33,54193.0,142.2909,142.9546,141.8811,142.8082,54193.0
2022-10-27 10:15:00,146.36,146.52,146.2,146.45,37078.0,142.8375,142.9936,142.6813,142.9253,37078.0
2022-10-27 10:20:00,146.46,146.58,146.04,146.18,33522.0,142.9351,143.0522,142.5252,142.6618,33522.0
2022-10-27 10:25:00,146.18,146.47,146.13,146.4,32466.0,142.6618,142.9448,142.613,142.8765,32466.0
2022-10-27 10:30:00,146.42,146.63,146.11,146.31,54318.0,142.896,143.101,142.5935,142.7887,54318.0
2022-10-27 10:35:00,146.31,146.33,145.61,145.67,32106.0,142.7887,142.8082,142.1055,142.1641,32106.0
2022-10-27 10:40:00,145.68,145.68,145.19,145.3,23586.0,142.1738,142.1738,141.6956,141.803,23586.0
2022-10-27 10:45:00,145.28,145.73,145.19,145.54,32985.0,141.7835,142.2226,141.6956,142.0372,32985.0
2022-10-27 10:50:00,145.53,146.0,145.53,145.88,29707.0,142.0274,142.4861,142.0274,142.369,29707.0
2022-10-27 10:55:00,145.84,145.86,145.12,145.15,36693.0,142.33,142.3495,141.6273,141.6566,36693.0
2022-10-27 11:00:00,145.13,145.67,145.04,145.4,25267.0,141.6371,142.1641,141.5492,141.9006,25267.0
2022-10-27 11:05:00,145.38,145.81,145.38,145.75,18622.0,141.8811,142.3007,141.8811,142.2421,18622.0
2022-10-27 11:10:00,145.71,145.91,145.58,145.66,42101.0,142.2031,142.3983,142.0762,142.1543,42101.0
2022-10-27 11:15:00,145.64,145.71,145.19,145.32,37192.0,142.1348,142.2031,141.6956,141.8225,37192.0
2022-10-27 11:20:00,145.3,145.77,145.28,145.69,33867.0,141.803,142.2617,141.7835,142.1836,33867.0
2022-10-27 11:25:00,145.7,145.75,145.31,145.55,34685.0,142.1933,142.2421,141.8127,142.047,34685.0
2022-10-27 11:30:00,145.54,145.89,145.3,145.74,45743.0,142.0372,142.3788,141.803,142.2324,45743.0
2022-10-27 11:35:00,145.74,146.0,145.31,145.33,55907.0,142.2324,142.4861,141.8127,141.8323,55907.0
2022-10-27 11:40:00,145.34,145.46,145.15,145.26,30907.0,141.842,141.9591,141.6566,141.7639,30907.0
2022-10-27 11:45:00,145.26,145.49,145.18,145.41,21272.0,141.7639,141.9884,141.6859,141.9103,21272.0
2022-10-27 11:50:00,145.41,145.46,145.21,145.41,27281.0,141.9103,141.9591,141.7151,141.9103,27281.0
2022-10-27 11:55:00,145.43,145.49,145.2,145.25,25305.0,141.9298,141.9884,141.7054,141.7542,25305.0
2022-10-27 12:00:00,145.23,145.52,145.09,145.41,28748.0,141.7347,142.0177,141.598,141.9103,28748.0
2022-10-27 12:05:00,145.4,145.61,145.32,145.33,24792.0,141.9006,142.1055,141.8225,141.8323,24792.0
2022-10-27 12:10:00,145.33,145.48,145.18,145.42,31725.0,141.8323,141.9786,141.6859,141.9201,31725.0
2022-10-27 12:15:00,145.43,145.61,145.17,145.17,73727.0,141.9298,142.1055,141.6761,141.6761,73727.0
2022-10-27 12:20:00,145.16,145.25,144.87,145.03,22066.0,141.6663,141.7542,141.3833,141.5395,22066.0
2022-10-27 12:25:00,145.03,145.06,144.52,144.56,30000.0,141.5395,141.5688,141.0417,141.0808,30000.0
2022-10-27 12:30:00,144.53,144.94,144.53,144.93,64595.0,141.0515,141.4516,141.0515,141.4419,64595.0
2022-10-27 12:35:00,144.92,145.09,144.85,144.98,32731.0,141.4321,141.598,141.3638,141.4907,32731.0
2022-10-27 12:40:00,144.98,145.11,144.91,144.93,27539.0,141.4907,141.6175,141.4224,141.4419,27539.0
2022-10-27 12:45:00,144.92,145.29,144.78,145.19,45029.0,141.4321,141.7932,141.2955,141.6956,45029.0
2022-10-27 12:50:00,145.18,145.34,145.17,145.25,83109.0,141.6859,141.842,141.6761,141.7542,83109.0
2022-10-27 12:55:00,145.26,145.45,145.16,145.37,132020.0,141.7639,141.9494,141.6663,141.8713,132020.0
2022-10-27 13:00:00,145.41,145.46,145.15,145.32,49691.0,141.9103,141.9591,141.6566,141.8225,49691.0
2022-10-27 13:05:00,145.34,145.91,145.32,145.9,48687.0,141.842,142.3983,141.8225,142.3885,48687.0
2022-10-27 13:10:00,145.86,145.93,145.7,145.8,30170.0,142.3495,142.4178,142.1933,142.2909,30170.0
2022-10-27 13:15:00,145.8,145.89,145.57,145.82,120397.0,142.2909,142.3788,142.0665,142.3105,120397.0
2022-10-27 13:20:00,145.81,146.03,145.79,145.8,22171.0,142.3007,142.5154,142.2812,142.2909,22171.0
2022-10-27 13:25:00,145.82,145.82,145.5,145.5,44812.0,142.3105,142.3105,141.9982,141.9982,44812.0
2022-10-27 13:30:00,145.52,145.62,145.38,145.38,31770.0,142.0177,142.1153,141.8811,141.8811,31770.0
2022-10-27 13:35:00,145.41,145.5,145.32,145.32,27216.0,141.9103,141.9982,141.8225,141.8225,27216.0
2022-10-27 13:40:00,145.33,145.51,145.33,145.4,62347.0,141.8323,142.0079,141.8323,141.9006,62347.0
2022-10-27 13:45:00,145.39,145.48,145.29,145.33,26405.0,141.8908,141.9786,141.7932,141.8323,26405.0
2022-10-27 13:50:00,145.33,145.35,145.22,145.24,20558.0,141.8323,141.8518,141.7249,141.7444,20558.0
2022-10-27 13:55:00,145.25,145.32,145.08,145.09,25492.0,141.7542,141.8225,141.5883,141.598,25492.0
2022-10-27 14:00:00,145.13,145.22,145.0,145.1,29379.0,141.6371,141.7249,141.5102,141.6078,29379.0
2022-10-27 14:05:00,145.1,145.1,144.78,144.78,25902.0,141.6078,141.6078,141.2955,141.2955,25902.0
2022-10-27 14:10:00,144.77,144.79,144.45,144.47,58475.0,141.2857,141.3053,140.9734,140.993,58475.0
2022-10-27 14:15:00,144.49,144.58,144.41,144.57,32831.0,141.0125,141.1003,140.9344,141.0905,32831.0
2022-10-27 14:20:00,144.57,144.77,144.51,144.76,37179.0,141.0905,141.2857,141.032,141.276,37179.0
2022-10-27 14:25:00,144.76,144.78,144.66,144.66,25935.0,141.276,141.2955,141.1784,141.1784,25935.0
2022-10-27 14:30:00,144.65,144.83,144.54,144.8,38489.0,141.1686,141.3443,141.0613,141.315,38489.0
2022-10-27 14:35:00,144.79,144.85,144.71,144.84,23924.0,141.3053,141.3638,141.2272,141.354,23924.0
2022-10-27 14:40:00,144.83,145.04,144.77,144.89,31017.0,141.3443,141.5492,141.2857,141.4028,31017.0
2022-10-27 14:45:00,144.89,145.05,144.84,144.85,39685.0,141.4028,141.559,141.354,141.3638,39685.0
2022-10-27 14:50:00,144.85,145.0,144.73,144.97,33041.0,141.3638,141.5102,141.2467,141.4809,33041.0
2022-10-27 14:55:00,144.97,144.98,144.67,144.81,50310.0,141.4809,141.4907,141.1881,141.3248,50310.0
2022-10-27 15:00:00,144.81,145.07,144.79,145.03,37815.0,141.3248,141.5785,141.3053,141.5395,37815.0
2022-10-27 15:05:00,145.04,145.09,144.53,144.54,44140.0,141.5492,141.598,141.0515,141.0613,44140.0
2022-10-27 15:10:00,144.54,144.99,144.54,144.92,34832.0,141.0613,141.5004,141.0613,141.4321,34832.0
2022-10-27 15:15:00,144.91,145.12,144.91,145.1,45045.0,141.4224,141.6273,141.4224,141.6078,45045.0
2022-10-27 15:20:00,145.09,145.23,144.96,145.1,66580.0,141.598,141.7347,141.4712,141.6078,66580.0
2022-10-27 15:25:00,145.08,145.17,144.91,145.14,49233.0,141.5883,141.6761,141.4224,141.6468,49233.0
2022-10-27 15:30:00,145.14,145.3,145.0,145.15,83927.0,141.6468,141.803,141.5102,141.6566,83927.0
2022-10-27 15:35:00,145.14,145.14,144.9,144.98,64340.0,141.6468,141.6468,141.4126,141.4907,64340.0
2022-10-27 15:40:00,144.98,145.1,144.92,145.03,63157.0,141.4907,141.6078,141.4321,141.5395,63157.0
2022-10-27 15:45:00,145.03,145.08,144.87,144.97,95759.0,141.5395,141.5883,141.3833,141.4809,95759.0
2022-10-27 15:50:00,144.96,145.08,144.59,144.64,170543.0,141.4712,141.5883,141.1101,141.1589,170543.0
2022-10-27 15:55:00,144.65,144.83,144.55,144.83,357858.0,141.1686,141.3443,141.071,141.3443,357858.0
2022-10-28 09:30:00,140.94,142.48,140.73,142.11,183400.0,137.5479,139.0508,137.343,138.6898,183400.0
2022-10-28 09:35:00,142.19,142.29,141.43,142.05,159002.0,138.7678,138.8654,138.0261,138.6312,159002.0
2022-10-28 09:40:00,142.03,142.62,142.03,142.34,191368.0,138.6117,139.1875,138.6117,138.9142,191368.0
2022-10-28 09:45:00,142.35,142.35,141.48,141.57,77945.0,138.924,138.924,138.0749,138.1627,77945.0
2022-10-28 09:50:00,141.55,141.69,141.12,141.59,48978.0,138.1432,138.2799,137.7236,138.1823,48978.0
2022-10-28 09:55:00,141.57,141.79,141.1,141.2,60002.0,138.1627,138.3775,137.7041,137.8017,60002.0
2022-10-28 10:00:00,141.31,141.58,140.55,140.82,108197.0,137.909,138.1725,137.1673,137.4308,108197.0
2022-10-28 10:05:00,140.96,141.38,140.46,140.46,47868.0,137.5674,137.9773,137.0795,137.0795,47868.0
2022-10-28 10:10:00,140.48,140.61,139.92,140.57,78709.0,137.099,137.2259,136.5525,137.1868,78709.0
2022-10-28 10:15:00,140.58,140.99,140.41,140.84,93417.0,137.1966,137.5967,137.0307,137.4503,93417.0
2022-10-28 10:20:00,140.83,140.95,140.53,140.86,51929.0,137.4406,137.5577,137.1478,137.4698,51929.0
2022-10-28 10:25:00,140.84,141.59,140.81,141.43,139698.0,137.4503,138.1823,137.421,138.0261,139698.0
2022-10-28 10:30:00,141.43,141.88,141.43,141.49,104747.0,138.0261,138.4653,138.0261,138.0847,104747.0
2022-10-28 10:35:00,141.46,141.75,141.26,141.7,80211.0,138.0554,138.3384,137.8602,138.2896,80211.0
2022-10-28 10:40:00,141.7,142.02,141.59,142.02,94514.0,138.2896,138.6019,138.1823,138.6019,94514.0
2022-10-28 10:45:00,142.02,142.76,141.98,142.71,69657.0,138.6019,139.3241,138.5629,139.2753,69657.0
2022-10-28 10:50:00,142.73,142.83,142.37,142.63,61694.0,139.2948,139.3924,138.9435,139.1972,61694.0
2022-10-28 10:55:00,142.62,142.76,142.44,142.56,40881.0,139.1875,139.3241,139.0118,139.1289,40881.0
2022-10-28 11:00:00,142.57,142.86,142.43,142.49,65910.0,139.1387,139.4217,139.002,139.0606,65910.0
2022-10-28 11:05:00,142.52,142.58,142.2,142.47,38247.0,139.0899,139.1484,138.7776,139.0411,38247.0
2022-10-28 11:10:00,142.44,142.82,142.44,142.62,41242.0,139.0118,139.3827,139.0118,139.1875,41242.0
2022-10-28 11:15:00,142.65,142.65,142.29,142.49,68237.0,139.2168,139.2168,138.8654,139.0606,68237.0
2022-10-28 11:20:00,142.49,142.6,142.34,142.39,39897.0,139.0606,139.168,138.9142,138.963,39897.0
2022-10-28 11:25:00,142.36,142.42,142.09,142.33,32589.0,138.9337,138.9923,138.6702,138.9045,32589.0
2022-10-28 11:30:00,142.32,142.43,142.2,142.2,27944.0,138.8947,139.002,138.7776,138.7776,27944.0
2022-10-28 11:35:00,142.21,142.47,142.04,142.46,56305.0,138.7873,139.0411,138.6214,139.0313,56305.0
2022-10-28 11:40:00,142.45,142.84,142.45,142.8,35489.0,139.0216,139.4022,139.0216,139.3631,35489.0
2022-10-28 11:45:00,142.8,143.04,142.77,142.91,21328.0,139.3631,139.5974,139.3339,139.4705,21328.0
2022-10-28 11:50:00,142.9,142.93,142.8,142.83,23062.0,139.4607,139.49,139.3631,139.3924,23062.0
2022-10-28 11:55:00,142.84,142.94,142.58,142.62,30345.0,139.4022,139.4998,139.1484,139.1875,30345.0
2022-10-28 12:00:00,142.63,142.84,142.52,142.52,60635.0,139.1972,139.4022,139.0899,139.0899,60635.0
2022-10-28 12:05:00,142.52,142.62,142.29,142.44,23447.0,139.0899,139.1875,138.8654,139.0118,23447.0
2022-10-28 12:10:00,142.45,142.72,142.38,142.72,35973.0,139.0216,139.2851,138.9533,139.2851,35973.0
2022-10-28 12:15:00,142.73,142.89,142.72,142.79,52664.0,139.2948,139.451,139.2851,139.3534,52664.0
2022-10-28 12:20:00,142.77,143.08,142.77,143.06,39211.0,139.3339,139.6364,139.3339,139.6169,39211.0
2022-10-28 12:25:00,143.03,143.22,142.97,143.22,42239.0,139.5876,139.773,139.5291,139.773,42239.0
2022-10-28 12:30:00,143.21,143.32,143.16,143.29,21109.0,139.7633,139.8706,139.7145,139.8414,21109.0
2022-10-28 12:35:00,143.28,143.44,143.2,143.21,40638.0,139.8316,139.9877,139.7535,139.7633,40638.0
2022-10-28 12:40:00,143.21,143.25,142.97,143.12,27369.0,139.7633,139.8023,139.5291,139.6754,27369.0
2022-10-28 12:45:00,143.11,143.12,142.8,143.05,39630.0,139.6657,139.6754,139.3631,139.6071,39630.0
2022-10-28 12:50:00,143.02,143.43,143.02,143.41,21815.0,139.5778,139.978,139.5778,139.9585,21815.0
2022-10-28 12:55:00,143.38,143.47,143.26,143.46,26955.0,139.9292,140.017,139.8121,140.0073,26955.0
2022-10-28 13:00:00,143.43,143.54,143.36,143.51,23476.0,139.978,140.0853,139.9097,140.0561,23476.0
2022-10-28 13:05:00,143.47,143.82,143.47,143.8,34863.0,140.017,140.3586,140.017,140.3391,34863.0
2022-10-28 13:10:00,143.81,143.87,143.75,143.83,19576.0,140.3488,140.4074,140.2903,140.3684,19576.0
2022-10-28 13:15:00,143.8,143.84,143.59,143.59,27381.0,140.3391,140.3781,140.1341,140.1341,27381.0
2022-10-28 13:20:00,143.57,143.79,143.55,143.73,21645.0,140.1146,140.3293,140.0951,140.2708,21645.0
2022-10-28 13:25:00,143.72,143.84,143.67,143.73,21250.0,140.261,140.3781,140.2122,140.2708,21250.0
2022-10-28 13:30:00,143.74,143.82,143.7,143.8,24491.0,140.2805,140.3586,140.2415,140.3391,24491.0
2022-10-28 13:35:00,143.79,144.03,143.75,143.93,38220.0,140.3293,140.5635,140.2903,140.4659,38220.0
2022-10-28 13:40:00,143.94,143.98,143.82,143.88,23553.0,140.4757,140.5147,140.3586,140.4172,23553.0
2022-10-28 13:45:00,143.9,144.03,143.85,143.85,24210.0,140.4367,140.5635,140.3879,140.3879,24210.0
2022-10-28 13:50:00,143.86,144.05,143.86,144.05,19212.0,140.3976,140.5831,140.3976,140.5831,19212.0
2022-10-28 13:55:00,144.05,144.08,143.87,143.9,21827.0,140.5831,140.6123,140.4074,140.4367,21827.0
2022-10-28 14:00:00,143.9,144.04,143.73,143.78,30505.0,140.4367,140.5733,140.2708,140.3196,30505.0
2022-10-28 14:05:00,143.77,144.04,143.77,143.91,27177.0,140.3098,140.5733,140.3098,140.4464,27177.0
2022-10-28 14:10:00,143.89,144.05,143.87,144.05,21573.0,140.4269,140.5831,140.4074,140.5831,21573.0
2022-10-28 14:15:00,144.03,144.48,144.0,144.4,58172.0,140.5635,141.0027,140.5343,140.9246,58172.0
2022-10-28 14:20:00,144.41,144.5,144.39,144.45,20260.0,140.9344,141.0222,140.9149,140.9734,20260.0
2022-10-28 14:25:00,144.45,144.5,144.26,144.36,22905.0,140.9734,141.0222,140.788,140.8856,22905.0
2022-10-28 14:30:00,144.34,144.62,144.28,144.59,23965.0,140.8661,141.1393,140.8075,141.1101,23965.0
2022-10-28 14:35:00,144.58,144.62,144.52,144.57,20601.0,141.1003,141.1393,141.0417,141.0905,20601.0
2022-10-28 14:40:00,144.57,144.73,144.52,144.71,25575.0,141.0905,141.2467,141.0417,141.2272,25575.0
2022-10-28 14:45:00,144.69,144.91,144.68,144.91,24616.0,141.2077,141.4224,141.1979,141.4224,24616.0
2022-10-28 14:50:00,144.91,145.06,144.82,144.86,56670.0,141.4224,141.5688,141.3345,141.3736,56670.0
2022-10-28 14:55:00,144.86,144.95,144.84,144.9,30565.0,141.3736,141.4614,141.354,141.4126,30565.0
2022-10-28 15:00:00,144.9,144.98,144.68,144.73,50693.0,141.4126,141.4907,141.1979,141.2467,50693.0
2022-10-28 15:05:00,144.73,144.74,144.37,144.63,27785.0,141.2467,141.2565,140.8954,141.1491,27785.0
2022-10-28 15:10:00,144.62,144.77,144.6,144.64,41031.0,141.1393,141.2857,141.1198,141.1589,41031.0
2022-10-28 15:15:00,144.62,144.71,144.59,144.66,36942.0,141.1393,141.2272,141.1101,141.1784,36942.0
2022-10-28 15:20:00,144.65,144.79,144.59,144.79,38513.0,141.1686,141.3053,141.1101,141.3053,38513.0
2022-10-28 15:25:00,144.78,144.96,144.74,144.88,40766.0,141.2955,141.4712,141.2565,141.3931,40766.0
2022-10-28 15:30:00,144.86,144.92,144.81,144.83,67031.0,141.3736,141.4321,141.3248,141.3443,67031.0
2022-10-28 15:35:00,144.83,144.85,144.62,144.75,107493.0,141.3443,141.3638,141.1393,141.2662,107493.0
2022-10-28 15:40:00,144.74,144.91,144.67,144.8,60714.0,141.2565,141.4224,141.1881,141.315,60714.0
2022-10-28 15:45:00,144.8,144.9,144.7,144.78,80790.0,141.315,141.4126,141.2174,141.2955,80790.0
2022-10-28 15:50:00,144.79,145.09,144.79,145.06,196968.0,141.3053,141.598,141.3053,141.5688,196968.0
2022-10-28 15:55:00,145.07,145.16,144.85,144.97,375768.0,141.5785,141.6663,141.3638,141.4809,375768.0
2022-10-31 09:30:00,144.19,144.77,143.94,144.68,82098.0,140.7197,141.2857,140.4757,141.1979,82098.0
2022-10-31 09:35:00,144.67,145.12,144.17,144.8,99269.0,141.1881,141.6273,140.7002,141.315,99269.0
2022-10-31 09:40:00,144.76,144.77,144.13,144.33,109066.0,141.276,141.2857,140.6611,140.8563,109066.0
2022-10-31 09:45:00,144.32,144.35,143.69,143.72,100664.0,140.8466,140.8758,140.2317,140.261,100664.0
2022-10-31 09:50:00,143.67,143.77,143.41,143.53,88616.0,140.2122,140.3098,139.9585,140.0756,88616.0
2022-10-31 09:55:00,143.53,143.73,143.34,143.4,86469.0,140.0756,140.2708,139.8901,139.9487,86469.0
2022-10-31 10:00:00,143.27,143.81,143.25,143.76,89961.0,139.8218,140.3488,139.8023,140.3,89961.0
2022-10-31 10:05:00,143.73,143.73,143.13,143.2,60691.0,140.2708,140.2708,139.6852,139.7535,60691.0
2022-10-31 10:10:00,143.19,143.42,143.1,143.37,66305.0,139.7438,139.9682,139.6559,139.9194,66305.0
2022-10-31 10:15:00,143.37,143.78,143.34,143.68,184349.0,139.9194,140.3196,139.8901,140.222,184349.0
2022-10-31 10:20:00,143.67,143.77,143.23,143.23,58330.0,140.2122,140.3098,139.7828,139.7828,58330.0
2022-10-31 10:25:00,143.26,143.39,143.11,143.19,55094.0,139.8121,139.9389,139.6657,139.7438,55094.0
2022-10-31 10:30:00,143.19,143.29,142.94,143.08,22753.0,139.7438,139.8414,139.4998,139.6364,22753.0
2022-10-31 10:35:00,143.01,143.16,142.81,143.1,27360.0,139.5681,139.7145,139.3729,139.6559,27360.0
2022-10-31 10:40:00,143.1,143.56,143.04,143.56,31748.0,139.6559,140.1049,139.5974,140.1049,31748.0
2022-10-31 10:45:00,143.55,143.88,143.48,143.65,31288.0,140.0951,140.4172,140.0268,140.1927,31288.0
2022-10-31 10:50:00,143.77,143.79,143.5,143.59,18726.0,140.3098,140.3293,140.0463,140.1341,18726.0
2022-10-31 10:55:00,143.55,143.86,143.36,143.65,22732.0,140.0951,140.3976,139.9097,140.1927,22732.0
2022-10-31 11:00:00,143.64,144.02,143.62,143.92,26506.0,140.1829,140.5538,140.1634,140.4562,26506.0
2022-10-31 11:05:00,143.89,144.2,143.69,143.99,29729.0,140.4269,140.7295,140.2317,140.5245,29729.0
2022-10-31 11:10:00,143.96,144.13,143.87,144.01,17729.0,140.4952,140.6611,140.4074,140.544,17729.0
2022-10-31 11:15:00,144.01,144.17,143.88,144.0,25288.0,140.544,140.7002,140.4172,140.5343,25288.0
2022-10-31 11:20:00,143.99,144.36,143.88,144.29,32102.0,140.5245,140.8856,140.4172,140.8173,32102.0
2022-10-31 11:25:00,144.28,144.36,144.18,144.22,39714.0,140.8075,140.8856,140.7099,140.749,39714.0
2022-10-31 11:30:00,144.22,144.26,144.03,144.19,53750.0,140.749,140.788,140.5635,140.7197,53750.0
2022-10-31 11:35:00,144.22,144.29,144.06,144.1,32226.0,140.749,140.8173,140.5928,140.6319,32226.0
2022-10-31 11:40:00,144.1,144.43,144.09,144.43,34177.0,140.6319,140.9539,140.6221,140.9539,34177.0
2022-10-31 11:45:00,144.41,144.55,144.26,144.5,14072.0,140.9344,141.071,140.788,141.0222,14072.0
2022-10-31 11:50:00,144.49,144.76,144.47,144.72,19808.0,141.0125,141.276,140.993,141.2369,19808.0
2022-10-31 11:55:00,144.72,144.82,143.94,144.24,73720.0,141.2369,141.3345,140.4757,140.7685,73720.0
2022-10-31 12:00:00,144.28,144.45,144.15,144.43,14474.0,140.8075,140.9734,140.6807,140.9539,14474.0
2022-10-31 12:05:00,144.4,144.47,144.08,144.14,11559.0,140.9246,140.993,140.6123,140.6709,11559.0
2022-10-31 12:10:00,144.14,144.52,144.14,144.52,9376.0,140.6709,141.0417,140.6709,141.0417,9376.0
2022-10-31 12:15:00,144.49,144.84,144.46,144.6,27408.0,141.0125,141.354,140.9832,141.1198,27408.0
2022-10-31 12:20:00,144.62,144.62,144.35,144.43,11847.0,141.1393,141.1393,140.8758,140.9539,11847.0
2022-10-31 12:25:00,144.43,144.45,144.19,144.21,17570.0,140.9539,140.9734,140.7197,140.7392,17570.0
2022-10-31 12:30:00,144.18,144.23,143.83,143.85,23766.0,140.7099,140.7587,140.3684,140.3879,23766.0
2022-10-31 12:35:00,143.88,144.0,143.81,143.89,14869.0,140.4172,140.5343,140.3488,140.4269,14869.0
2022-10-31 12:40:00,143.88,143.96,143.67,143.81,20941.0,140.4172,140.4952,140.2122,140.3488,20941.0
2022-10-31 12:45:00,143.83,143.89,143.74,143.84,24931.0,140.3684,140.4269,140.2805,140.3781,24931.0
2022-10-31 12:50:00,143.85,143.95,143.59,143.62,23887.0,140.3879,140.4855,140.1341,140.1634,23887.0
2022-10-31 12:55:00,143.6,143.88,143.6,143.85,34322.0,140.1439,140.4172,140.1439,140.3879,34322.0
2022-10-31 13:00:00,143.87,144.01,143.75,143.75,34169.0,140.4074,140.544,140.2903,140.2903,34169.0
2022-10-31 13:05:00,143.74,144.03,143.64,144.0,24400.0,140.2805,140.5635,140.1829,140.5343,24400.0
2022-10-31 13:10:00,143.99,144.07,143.9,144.05,25010.0,140.5245,140.6026,140.4367,140.5831,25010.0
2022-10-31 13:15:00,144.03,144.35,143.96,144.35,14930.0,140.5635,140.8758,140.4952,140.8758,14930.0
2022-10-31 13:20:00,144.34,144.42,144.3,144.33,11679.0,140.8661,140.9442,140.827,140.8563,11679.0
2022-10-31 13:25:00,144.3,144.55,144.19,144.53,10168.0,140.827,141.071,140.7197,141.0515,10168.0
2022-10-31 13:30:00,144.49,144.64,144.41,144.57,11432.0,141.0125,141.1589,140.9344,141.0905,11432.0
2022-10-31 13:35:00,144.67,144.67,144.55,144.55,12276.0,141.1881,141.1881,141.071,141.071,12276.0
2022-10-31 13:40:00,144.55,144.59,144.35,144.46,15421.0,141.071,141.1101,140.8758,140.9832,15421.0
2022-10-31 13:45:00,144.46,144.46,144.24,144.27,17836.0,140.9832,140.9832,140.7685,140.7978,17836.0
2022-10-31 13:50:00,144.29,144.35,144.14,144.28,10662.0,140.8173,140.8758,140.6709,140.8075,10662.0
2022-10-31 13:55:00,144.31,144.46,144.28,144.46,18654.0,140.8368,140.9832,140.8075,140.9832,18654.0
2022-10-31 14:00:00,144.47,144.68,144.42,144.63,21410.0,140.993,141.1979,140.9442,141.1491,21410.0
2022-10-31 14:05:00,144.62,144.64,144.43,144.47,21474.0,141.1393,141.1589,140.9539,140.993,21474.0
2022-10-31 14:10:00,144.42,144.56,144.34,144.51,39011.0,140.9442,141.0808,140.8661,141.032,39011.0
2022-10-31 14:15:00,144.49,144.61,144.34,144.55,28060.0,141.0125,141.1296,140.8661,141.071,28060.0
2022-10-31 14:20:00,144.54,144.57,144.45,144.52,23153.0,141.0613,141.0905,140.9734,141.0417,23153.0
2022-10-31 14:25:00,144.5,144.64,144.48,144.49,17236.0,141.0222,141.1589,141.0027,141.0125,17236.0
2022-10-31 14:30:00,144.49,144.7,144.42,144.66,23995.0,141.0125,141.2174,140.9442,141.1784,23995.0
2022-10-31 14:35:00,144.65,144.89,144.54,144.79,55473.0,141.1686,141.4028,141.0613,141.3053,55473.0
2022-10-31 14:40:00,144.79,144.81,144.69,144.74,29345.0,141.3053,141.3248,141.2077,141.2565,29345.0
2022-10-31 14:45:00,144.74,144.86,144.54,144.56,52215.0,141.2565,141.3736,141.0613,141.0808,52215.0
2022-10-31 14:50:00,144.56,144.67,144.51,144.64,21873.0,141.0808,141.1881,141.032,141.1589,21873.0
2022-10-31 14:55:00,144.63,144.71,144.19,144.3,35103.0,141.1491,141.2272,140.7197,140.827,35103.0
2022-10-31 15:00:00,144.35,144.35,143.99,143.99,47271.0,140.8758,140.8758,140.5245,140.5245,47271.0
2022-10-31 15:05:00,143.99,144.14,143.82,143.86,113753.0,140.5245,140.6709,140.3586,140.3976,113753.0
2022-10-31 15:10:00,143.87,144.09,143.86,144.04,61030.0,140.4074,140.6221,140.3976,140.5733,61030.0
2022-10-31 15:15:00,144.04,144.11,143.91,144.09,67179.0,140.5733,140.6416,140.4464,140.6221,67179.0
2022-10-31 15:20:00,144.08,144.3,144.0,144.19,50784.0,140.6123,140.827,140.5343,140.7197,50784.0
2022-10-31 15:25:00,144.19,144.3,144.18,144.25,45553.0,140.7197,140.827,140.7099,140.7782,45553.0
2022-10-31 15:30:00,144.26,144.42,144.18,144.42,44687.0,140.788,140.9442,140.7099,140.9442,44687.0
2022-10-31 15:35:00,144.41,144.52,144.36,144.5,35769.0,140.9344,141.0417,140.8856,141.0222,35769.0
2022-10-31 15:40:00,144.51,144.56,144.46,144.48,51435.0,141.032,141.0808,140.9832,141.0027,51435.0
2022-10-31 15:45:00,144.48,144.52,144.24,144.25,92548.0,141.0027,141.0417,140.7685,140.7782,92548.0
2022-10-31 15:50:00,144.25,144.27,144.01,144.09,129107.0,140.7782,140.7978,140.544,140.6221,129107.0
2022-10-31 15:55:00,144.09,144.17,143.93,144.03,263005.0,140.6221,140.7002,140.4659,140.5635,263005.0
2022-11-01 09:30:00,146.48,146.9,146.16,146.55,150195.0,142.9546,143.3645,142.6423,143.0229,150195.0
2022-11-01 09:35:00,146.46,146.74,146.03,146.24,128676.0,142.9351,143.2083,142.5154,142.7204,128676.0
2022-11-01 09:40:00,146.25,146.45,145.97,146.34,77678.0,142.7301,142.9253,142.4569,142.8179,77678.0
2022-11-01 09:45:00,146.34,146.34,145.27,145.45,71430.0,142.8179,142.8179,141.7737,141.9494,71430.0
2022-11-01 09:50:00,145.43,145.63,145.24,145.31,48701.0,141.9298,142.125,141.7444,141.8127,48701.0
2022-11-01 09:55:00,145.35,145.61,145.32,145.47,57361.0,141.8518,142.1055,141.8225,141.9689,57361.0
2022-11-01 10:00:00,145.47,145.57,144.37,144.37,126602.0,141.9689,142.0665,140.8954,140.8954,126602.0
2022-11-01 10:05:00,144.41,144.59,143.95,143.98,46032.0,140.9344,141.1101,140.4855,140.5147,46032.0
2022-11-01 10:10:00,143.97,144.14,143.71,143.93,43131.0,140.505,140.6709,140.2512,140.4659,43131.0
2022-11-01 10:15:00,143.98,144.36,143.92,143.93,55407.0,140.5147,140.8856,140.4562,140.4659,55407.0
2022-11-01 10:20:00,143.91,144.37,143.59,144.15,64252.0,140.4464,140.8954,140.1341,140.6807,64252.0
2022-11-01 10:25:00,144.15,144.23,143.8,144.21,45122.0,140.6807,140.7587,140.3391,140.7392,45122.0
2022-11-01 10:30:00,144.18,144.19,143.79,144.15,32943.0,140.7099,140.7197,140.3293,140.6807,32943.0
2022-11-01 10:35:00,144.15,144.18,143.6,143.63,62444.0,140.6807,140.7099,140.1439,140.1732,62444.0
2022-11-01 10:40:00,143.51,143.62,143.14,143.27,60984.0,140.0561,140.1634,139.695,139.8218,60984.0
2022-11-01 10:45:00,143.3,143.49,143.1,143.22,31120.0,139.8511,140.0365,139.6559,139.773,31120.0
2022-11-01 10:50:00,143.21,143.34,143.09,143.34,45356.0,139.7633,139.8901,139.6462,139.8901,45356.0
2022-11-01 10:55:00,143.34,143.39,142.81,143.04,45515.0,139.8901,139.9389,139.3729,139.5974,45515.0
2022-11-01 11:00:00,143.02,143.3,142.92,143.22,45941.0,139.5778,139.8511,139.4803,139.773,45941.0
2022-11-01 11:05:00,143.2,143.25,142.94,143.13,36241.0,139.7535,139.8023,139.4998,139.6852,36241.0
2022-11-01 11:10:00,143.13,143.33,143.1,143.27,27869.0,139.6852,139.8804,139.6559,139.8218,27869.0
2022-11-01 11:15:00,143.27,143.35,142.75,142.75,60217.0,139.8218,139.8999,139.3143,139.3143,60217.0
2022-11-01 11:20:00,142.76,143.04,142.72,142.85,36470.0,139.3241,139.5974,139.2851,139.4119,36470.0
2022-11-01 11:25:00,142.84,143.06,142.73,143.05,76275.0,139.4022,139.6169,139.2948,139.6071,76275.0
2022-11-01 11:30:00,143.04,143.18,142.89,142.97,49166.0,139.5974,139.734,139.451,139.5291,49166.0
2022-11-01 11:35:00,142.99,143.07,142.42,142.54,30192.0,139.5486,139.6266,138.9923,139.1094,30192.0
2022-11-01 11:40:00,142.57,142.64,142.35,142.4,38807.0,139.1387,139.207,138.924,138.9728,38807.0
2022-11-01 11:45:00,142.39,142.75,142.38,142.63,34838.0,138.963,139.3143,138.9533,139.1972,34838.0
2022-11-01 11:50:00,142.65,142.76,142.54,142.75,34567.0,139.2168,139.3241,139.1094,139.3143,34567.0
2022-11-01 11:55:00,142.75,142.97,142.65,142.85,32966.0,139.3143,139.5291,139.2168,139.4119,32966.0
2022-11-01 12:00:00,142.82,143.02,142.75,142.89,35035.0,139.3827,139.5778,139.3143,139.451,35035.0
2022-11-01 12:05:00,142.91,143.37,142.89,143.07,36592.0,139.4705,139.9194,139.451,139.6266,36592.0
2022-11-01 12:10:00,143.02,143.28,142.76,142.86,23915.0,139.5778,139.8316,139.3241,139.4217,23915.0
2022-11-01 12:15:00,142.84,142.91,142.68,142.7,27648.0,139.4022,139.4705,139.246,139.2656,27648.0
2022-11-01 12:20:00,142.69,142.9,142.55,142.67,41365.0,139.2558,139.4607,139.1192,139.2363,41365.0
2022-11-01 12:25:00,142.72,142.85,142.59,142.62,29031.0,139.2851,139.4119,139.1582,139.1875,29031.0
2022-11-01 12:30:00,142.63,142.73,142.56,142.6,19839.0,139.1972,139.2948,139.1289,139.168,19839.0
2022-11-01 12:35:00,142.62,142.68,142.37,142.62,24221.0,139.1875,139.246,138.9435,139.1875,24221.0
2022-11-01 12:40:00,142.6,142.86,142.52,142.85,52723.0,139.168,139.4217,139.0899,139.4119,52723.0
2022-11-01 12:45:00,142.84,142.9,142.77,142.83,32100.0,139.4022,139.4607,139.3339,139.3924,32100.0
2022-11-01 12:50:00,142.87,142.87,142.66,142.85,27250.0,139.4315,139.4315,139.2265,139.4119,27250.0
2022-11-01 12:55:00,142.84,142.97,142.7,142.97,19597.0,139.4022,139.5291,139.2656,139.5291,19597.0
2022-11-01 13:00:00,142.93,142.95,142.74,142.88,36397.0,139.49,139.5095,139.3046,139.4412,36397.0
2022-11-01 13:05:00,142.89,143.01,142.82,142.92,55569.0,139.451,139.5681,139.3827,139.4803,55569.0
2022-11-01 13:10:00,142.93,143.29,142.92,143.17,31357.0,139.49,139.8414,139.4803,139.7242,31357.0
2022-11-01 13:15:00,143.17,143.24,143.06,143.13,19139.0,139.7242,139.7926,139.6169,139.6852,19139.0
2022-11-01 13:20:00,143.14,143.29,143.11,143.11,25452.0,139.695,139.8414,139.6657,139.6657,25452.0
2022-11-01 13:25:00,143.1,143.1,142.88,142.9,28432.0,139.6559,139.6559,139.4412,139.4607,28432.0
2022-11-01 13:30:00,142.88,142.92,142.77,142.78,21659.0,139.4412,139.4803,139.3339,139.3436,21659.0
2022-11-01 13:35:00,142.78,142.81,142.52,142.56,13967.0,139.3436,139.3729,139.0899,139.1289,13967.0
2022-11-01 13:40:00,142.56,142.88,142.56,142.82,14525.0,139.1289,139.4412,139.1289,139.3827,14525.0
2022-11-01 13:45:00,142.83,143.03,142.82,142.88,13206.0,139.3924,139.5876,139.3827,139.4412,13206.0
2022-11-01 13:50:00,142.92,143.01,142.82,142.82,19754.0,139.4803,139.5681,139.3827,139.3827,19754.0
2022-11-01 13:55:00,142.84,142.97,142.76,142.97,38338.0,139.4022,139.5291,139.3241,139.5291,38338.0
2022-11-01 14:00:00,142.97,143.05,142.85,142.9,29863.0,139.5291,139.6071,139.4119,139.4607,29863.0
2022-11-01 14:05:00,142.9,142.95,142.78,142.92,33381.0,139.4607,139.5095,139.3436,139.4803,33381.0
2022-11-01 14:10:00,142.91,142.95,142.76,142.82,19546.0,139.4705,139.5095,139.3241,139.3827,19546.0
2022-11-01 14:15:00,142.81,142.9,142.73,142.74,27774.0,139.3729,139.4607,139.2948,139.3046,27774.0
2022-11-01 14:20:00,142.73,142.9,142.69,142.81,20733.0,139.2948,139.4607,139.2558,139.3729,20733.0
2022-11-01 14:25:00,142.81,142.86,142.72,142.86,19627.0,139.3729,139.4217,139.2851,139.4217,19627.0
2022-11-01 14:30:00,142.86,142.87,142.55,142.62,48715.0,139.4217,139.4315,139.1192,139.1875,48715.0
2022-11-01 14:35:00,142.63,142.77,142.62,142.62,30475.0,139.1972,139.3339,139.1875,139.1875,30475.0
2022-11-01 14:40:00,142.62,142.7,142.48,142.52,28413.0,139.1875,139.2656,139.0508,139.0899,28413.0
2022-11-01 14:45:00,142.53,142.53,142.32,142.36,36547.0,139.0996,139.0996,138.8947,138.9337,36547.0
2022-11-01 14:50:00,142.36,142.49,142.29,142.44,34335.0,138.9337,139.0606,138.8654,139.0118,34335.0
2022-11-01 14:55:00,142.42,142.88,142.42,142.85,26755.0,138.9923,139.4412,138.9923,139.4119,26755.0
2022-11-01 15:00:00,142.83,142.85,142.7,142.76,32921.0,139.3924,139.4119,139.2656,139.3241,32921.0
2022-11-01 15:05:00,142.76,142.9,142.68,142.82,38044.0,139.3241,139.4607,139.246,139.3827,38044.0
2022-11-01 15:10:00,142.81,142.81,142.54,142.57,33031.0,139.3729,139.3729,139.1094,139.1387,33031.0
2022-11-01 15:15:00,142.56,142.63,142.45,142.61,40887.0,139.1289,139.1972,139.0216,139.1777,40887.0
2022-11-01 15:20:00,142.63,142.78,142.61,142.72,28931.0,139.1972,139.3436,139.1777,139.2851,28931.0
2022-11-01 15:25:00,142.71,142.71,142.39,142.43,91820.0,139.2753,139.2753,138.963,139.002,91820.0
2022-11-01 15:30:00,142.44,142.58,142.43,142.51,88626.0,139.0118,139.1484,139.002,139.0801,88626.0
2022-11-01 15:35:00,142.54,142.61,142.4,142.43,73990.0,139.1094,139.1777,138.9728,139.002,73990.0
2022-11-01 15:40:00,142.41,142.6,142.4,142.6,106643.0,138.9825,139.168,138.9728,139.168,106643.0
2022-11-01 15:45:00,142.59,142.74,142.48,142.73,112440.0,139.1582,139.3046,139.0508,139.2948,112440.0
2022-11-01 15:50:00,142.74,142.83,142.58,142.73,254764.0,139.3046,139.3924,139.1484,139.2948,254764.0
2022-11-01 15:55:00,142.72,142.78,142.52,142.55,476342.0,139.2851,139.3436,139.0899,139.1192,476342.0
2022-11-02 09:30:00,142.43,142.44,141.44,141.73,61660.0,139.002,139.0118,138.0359,138.3189,61660.0
2022-11-02 09:35:00,141.72,142.05,141.56,142.02,108642.0,138.3091,138.6312,138.153,138.6019,108642.0
2022-11-02 09:40:00,142.02,142.5,142.01,142.27,99383.0,138.6019,139.0704,138.5922,138.8459,99383.0
2022-11-02 09:45:00,142.25,142.51,142.03,142.2,139186.0,138.8264,139.0801,138.6117,138.7776,139186.0
2022-11-02 09:50:00,142.16,142.47,142.11,142.15,57381.0,138.7385,139.0411,138.6898,138.7288,57381.0
2022-11-02 09:55:00,142.18,142.27,141.86,141.9,31892.0,138.7581,138.8459,138.4458,138.4848,31892.0
2022-11-02 10:00:00,141.97,142.27,141.9,142.24,47410.0,138.5531,138.8459,138.4848,138.8166,47410.0
2022-11-02 10:05:00,142.26,142.37,141.9,141.98,43507.0,138.8361,138.9435,138.4848,138.5629,43507.0
2022-11-02 10:10:00,142.0,142.09,141.75,141.76,33034.0,138.5824,138.6702,138.3384,138.3482,33034.0
2022-11-02 10:15:00,141.74,141.83,141.65,141.75,48116.0,138.3287,138.4165,138.2408,138.3384,48116.0
2022-11-02 10:20:00,141.76,141.76,141.52,141.62,37747.0,138.3482,138.3482,138.114,138.2115,37747.0
2022-11-02 10:25:00,141.61,141.7,141.51,141.69,27671.0,138.2018,138.2896,138.1042,138.2799,27671.0
2022-11-02 10:30:00,141.7,141.87,141.66,141.81,27514.0,138.2896,138.4555,138.2506,138.397,27514.0
2022-11-02 10:35:00,141.79,141.87,141.67,141.76,29569.0,138.3775,138.4555,138.2603,138.3482,29569.0
2022-11-02 10:40:00,141.78,141.82,141.63,141.79,17310.0,138.3677,138.4067,138.2213,138.3775,17310.0
2022-11-02 10:45:00,141.75,141.86,141.66,141.74,30037.0,138.3384,138.4458,138.2506,138.3287,30037.0
2022-11-02 10:50:00,141.74,141.9,141.59,141.85,25525.0,138.3287,138.4848,138.1823,138.436,25525.0
2022-11-02 10:55:00,141.86,141.9,141.71,141.74,16782.0,138.4458,138.4848,138.2994,138.3287,16782.0
2022-11-02 11:00:00,141.75,141.82,141.63,141.66,25939.0,138.3384,138.4067,138.2213,138.2506,25939.0
2022-11-02 11:05:00,141.65,141.73,141.47,141.54,24369.0,138.2408,138.3189,138.0652,138.1335,24369.0
2022-11-02 11:10:00,141.52,141.57,141.37,141.38,43433.0,138.114,138.1627,137.9676,137.9773,43433.0
2022-11-02 11:15:00,141.38,141.46,141.29,141.41,19581.0,137.9773,138.0554,137.8895,138.0066,19581.0
2022-11-02 11:20:00,141.43,141.44,141.25,141.43,22212.0,138.0261,138.0359,137.8504,138.0261,22212.0
2022-11-02 11:25:00,141.42,141.44,141.31,141.44,15415.0,138.0164,138.0359,137.909,138.0359,15415.0
2022-11-02 11:30:00,141.46,141.48,141.29,141.46,20153.0,138.0554,138.0749,137.8895,138.0554,20153.0
2022-11-02 11:35:00,141.44,141.59,141.36,141.38,40481.0,138.0359,138.1823,137.9578,137.9773,40481.0
2022-11-02 11:40:00,141.38,141.46,141.31,141.39,13506.0,137.9773,138.0554,137.909,137.9871,13506.0
2022-11-02 11:45:00,141.4,141.5,141.33,141.45,24151.0,137.9968,138.0944,137.9285,138.0456,24151.0
2022-11-02 11:50:00,141.45,141.49,141.34,141.39,20272.0,138.0456,138.0847,137.9383,137.9871,20272.0
2022-11-02 11:55:00,141.38,141.43,141.12,141.14,23990.0,137.9773,138.0261,137.7236,137.7431,23990.0
2022-11-02 12:00:00,141.13,141.17,141.07,141.12,29321.0,137.7333,137.7724,137.6748,137.7236,29321.0
2022-11-02 12:05:00,141.13,141.19,140.84,140.96,18953.0,137.7333,137.7919,137.4503,137.5674,18953.0
2022-11-02 12:10:00,140.94,141.03,140.84,140.85,33608.0,137.5479,137.6357,137.4503,137.4601,33608.0
2022-11-02 12:15:00,140.83,140.87,140.67,140.78,24140.0,137.4406,137.4796,137.2844,137.3918,24140.0
2022-11-02 12:20:00,140.78,140.85,140.65,140.67,13781.0,137.3918,137.4601,137.2649,137.2844,13781.0
2022-11-02 12:25:00,140.7,140.73,140.52,140.52,18275.0,137.3137,137.343,137.138,137.138,18275.0
2022-11-02 12:30:00,140.53,140.64,140.49,140.52,23834.0,137.1478,137.2551,137.1087,137.138,23834.0
2022-11-02 12:35:00,140.5,140.53,140.33,140.34,14899.0,137.1185,137.1478,136.9526,136.9624,14899.0
2022-11-02 12:40:00,140.34,140.39,140.28,140.37,29600.0,136.9624,137.0111,136.9038,136.9916,29600.0
2022-11-02 12:45:00,140.38,140.51,140.37,140.48,52720.0,137.0014,137.1283,136.9916,137.099,52720.0
2022-11-02 12:50:00,140.49,140.6,140.49,140.57,18388.0,137.1087,137.2161,137.1087,137.1868,18388.0
2022-11-02 12:55:00,140.58,140.8,140.57,140.65,26601.0,137.1966,137.4113,137.1868,137.2649,26601.0
2022-11-02 13:00:00,140.64,140.65,140.46,140.5,46076.0,137.2551,137.2649,137.0795,137.1185,46076.0
2022-11-02 13:05:00,140.5,140.54,140.4,140.42,37694.0,137.1185,137.1575,137.0209,137.0404,37694.0
2022-11-02 13:10:00,140.42,140.53,140.36,140.4,38498.0,137.0404,137.1478,136.9819,137.0209,38498.0
2022-11-02 13:15:00,140.4,140.54,140.4,140.52,20947.0,137.0209,137.1575,137.0209,137.138,20947.0
2022-11-02 13:20:00,140.51,140.6,140.5,140.55,22007.0,137.1283,137.2161,137.1185,137.1673,22007.0
2022-11-02 13:25:00,140.54,140.59,140.46,140.56,26291.0,137.1575,137.2063,137.0795,137.1771,26291.0
2022-11-02 13:30:00,140.57,140.57,140.43,140.52,19062.0,137.1868,137.1868,137.0502,137.138,19062.0
2022-11-02 13:35:00,140.5,140.69,140.47,140.68,19853.0,137.1185,137.3039,137.0892,137.2942,19853.0
2022-11-02 13:40:00,140.69,140.93,140.68,140.75,49340.0,137.3039,137.5382,137.2942,137.3625,49340.0
2022-11-02 13:45:00,140.74,140.96,140.74,140.9,29303.0,137.3527,137.5674,137.3527,137.5089,29303.0
2022-11-02 13:50:00,140.92,141.09,140.91,140.93,47404.0,137.5284,137.6943,137.5186,137.5382,47404.0
2022-11-02 13:55:00,140.93,140.96,140.74,140.84,62677.0,137.5382,137.5674,137.3527,137.4503,62677.0
2022-11-02 14:00:00,140.85,142.99,140.38,142.75,329740.0,137.4601,139.5486,137.0014,139.3143,329740.0
2022-11-02 14:05:00,142.81,143.03,142.3,142.51,157700.0,139.3729,139.5876,138.8752,139.0801,157700.0
2022-11-02 14:10:00,142.49,142.65,141.92,142.23,102040.0,139.0606,139.2168,138.5043,138.8069,102040.0
2022-11-02 14:15:00,142.31,142.48,141.67,142.18,86647.0,138.8849,139.0508,138.2603,138.7581,86647.0
2022-11-02 14:20:00,142.17,142.64,142.05,142.5,96214.0,138.7483,139.207,138.6312,139.0704,96214.0
2022-11-02 14:25:00,142.54,143.04,142.41,143.02,90144.0,139.1094,139.5974,138.9825,139.5778,90144.0
2022-11-02 14:30:00,143.06,143.23,142.07,142.54,131811.0,139.6169,139.7828,138.6507,139.1094,131811.0
2022-11-02 14:35:00,142.5,143.26,140.57,141.39,376371.0,139.0704,139.8121,137.1868,137.9871,376371.0
2022-11-02 14:40:00,141.34,142.42,140.83,141.57,411068.0,137.9383,138.9923,137.4406,138.1627,411068.0
2022-11-02 14:45:00,141.43,141.91,140.81,140.97,190808.0,138.0261,138.4946,137.421,137.5772,190808.0
2022-11-02 14:50:00,140.95,141.12,139.11,139.55,215106.0,137.5577,137.7236,135.762,136.1914,215106.0
2022-11-02 14:55:00,139.57,139.85,139.29,139.6,162516.0,136.2109,136.4841,135.9376,136.2402,162516.0
2022-11-02 15:00:00,139.56,140.02,139.32,139.75,208327.0,136.2011,136.6501,135.9669,136.3866,208327.0
2022-11-02 15:05:00,139.74,140.73,139.67,140.57,177300.0,136.3768,137.343,136.3085,137.1868,177300.0
2022-11-02 15:10:00,140.58,140.58,139.81,139.87,120039.0,137.1966,137.1966,136.4451,136.5037,120039.0
2022-11-02 15:15:00,139.84,139.84,139.12,139.13,158254.0,136.4744,136.4744,135.7717,135.7815,158254.0
2022-11-02 15:20:00,139.12,139.14,138.47,138.47,109339.0,135.7717,135.7912,135.1374,135.1374,109339.0
2022-11-02 15:25:00,138.48,138.53,137.72,138.17,225725.0,135.1471,135.1959,134.4054,134.8446,225725.0
2022-11-02 15:30:00,138.14,138.17,137.81,138.01,148446.0,134.8153,134.8446,134.4932,134.6884,148446.0
2022-11-02 15:35:00,138.0,138.4,137.86,138.22,154157.0,134.6787,135.069,134.542,134.8934,154157.0
2022-11-02 15:40:00,138.21,138.32,137.99,138.21,130657.0,134.8836,134.991,134.6689,134.8836,130657.0
2022-11-02 15:45:00,138.2,138.2,137.7,137.81,189842.0,134.8739,134.8739,134.3859,134.4932,189842.0
2022-11-02 15:50:00,137.81,137.84,137.2,137.37,253433.0,134.4932,134.5225,133.8979,134.0638,253433.0
2022-11-02 15:55:00,137.38,137.53,137.14,137.2,521928.0,134.0736,134.22,133.8394,133.8979,521928.0
2022-11-03 09:30:00,136.2,137.09,135.8,136.91,136581.0,132.922,133.7906,132.5316,133.6149,136581.0
2022-11-03 09:35:00,136.97,137.23,136.73,137.13,83977.0,133.6735,133.9272,133.4392,133.8296,83977.0
2022-11-03 09:40:00,137.1,137.69,136.97,137.2,53544.0,133.8003,134.3761,133.6735,133.8979,53544.0
2022-11-03 09:45:00,137.18,137.18,136.41,136.49,48525.0,133.8784,133.8784,133.1269,133.205,48525.0
2022-11-03 09:50:00,136.41,136.55,135.98,136.05,55204.0,133.1269,133.2636,132.7073,132.7756,55204.0
2022-11-03 09:55:00,136.01,136.08,135.55,135.61,46646.0,132.7366,132.8049,132.2876,132.3462,46646.0
2022-11-03 10:00:00,135.62,136.43,135.46,136.36,111097.0,132.356,133.1465,132.1998,133.0781,111097.0
2022-11-03 10:05:00,136.31,136.51,135.94,135.99,42580.0,133.0293,133.2245,132.6682,132.717,42580.0
2022-11-03 10:10:00,135.97,136.79,135.95,136.77,32867.0,132.6975,133.4978,132.678,133.4783,32867.0
2022-11-03 10:15:00,136.79,136.92,136.47,136.7,43356.0,133.4978,133.6247,133.1855,133.41,43356.0
2022-11-03 10:20:00,136.66,136.92,136.45,136.78,46946.0,133.3709,133.6247,133.166,133.488,46946.0
2022-11-03 10:25:00,136.8,137.41,136.8,137.34,41604.0,133.5076,134.1029,133.5076,134.0346,41604.0
2022-11-03 10:30:00,137.35,137.4,136.66,136.67,44234.0,134.0443,134.0931,133.3709,133.3807,44234.0
2022-11-03 10:35:00,136.69,137.05,136.6,137.03,75128.0,133.4002,133.7515,133.3124,133.732,75128.0
2022-11-03 10:40:00,137.01,137.4,136.92,137.27,30046.0,133.7125,134.0931,133.6247,133.9662,30046.0
2022-11-03 10:45:00,137.29,137.81,137.29,137.77,52965.0,133.9858,134.4932,133.9858,134.4542,52965.0
2022-11-03 10:50:00,137.79,137.8,137.37,137.53,48968.0,134.4737,134.4835,134.0638,134.22,48968.0
2022-11-03 10:55:00,137.51,137.83,137.45,137.71,54149.0,134.2005,134.5128,134.1419,134.3956,54149.0
2022-11-03 11:00:00,137.72,137.93,137.54,137.64,35603.0,134.4054,134.6104,134.2297,134.3273,35603.0
2022-11-03 11:05:00,137.61,137.72,137.24,137.31,39695.0,134.2981,134.4054,133.937,134.0053,39695.0
2022-11-03 11:10:00,137.31,137.47,137.18,137.19,24791.0,134.0053,134.1614,133.8784,133.8882,24791.0
2022-11-03 11:15:00,137.18,137.26,136.91,137.09,19276.0,133.8784,133.9565,133.6149,133.7906,19276.0
2022-11-03 11:20:00,137.12,137.28,136.87,136.9,28829.0,133.8198,133.976,133.5759,133.6051,28829.0
2022-11-03 11:25:00,136.87,137.04,136.71,136.72,136287.0,133.5759,133.7418,133.4197,133.4295,136287.0
2022-11-03 11:30:00,136.75,136.78,136.33,136.41,25707.0,133.4588,133.488,133.0489,133.1269,25707.0
2022-11-03 11:35:00,136.44,136.81,136.44,136.81,30731.0,133.1562,133.5173,133.1562,133.5173,30731.0
2022-11-03 11:40:00,136.81,136.83,136.62,136.62,31557.0,133.5173,133.5368,133.3319,133.3319,31557.0
2022-11-03 11:45:00,136.66,137.0,136.57,136.61,26235.0,133.3709,133.7027,133.2831,133.3221,26235.0
2022-11-03 11:50:00,136.61,136.67,136.33,136.42,28403.0,133.3221,133.3807,133.0489,133.1367,28403.0
2022-11-03 11:55:00,136.41,136.42,136.2,136.37,27273.0,133.1269,133.1367,132.922,133.0879,27273.0
2022-11-03 12:00:00,136.35,136.59,136.17,136.57,22473.0,133.0684,133.3026,132.8927,133.2831,22473.0
2022-11-03 12:05:00,136.54,136.73,136.52,136.63,22967.0,133.2538,133.4392,133.2343,133.3416,22967.0
2022-11-03 12:10:00,136.61,136.92,136.59,136.91,23458.0,133.3221,133.6247,133.3026,133.6149,23458.0
2022-11-03 12:15:00,136.88,137.21,136.85,137.1,19940.0,133.5856,133.9077,133.5563,133.8003,19940.0
2022-11-03 12:20:00,137.09,137.14,136.87,136.87,20103.0,133.7906,133.8394,133.5759,133.5759,20103.0
2022-11-03 12:25:00,136.88,137.18,136.78,137.09,26845.0,133.5856,133.8784,133.488,133.7906,26845.0
2022-11-03 12:30:00,137.09,137.2,137.02,137.13,16537.0,133.7906,133.8979,133.7223,133.8296,16537.0
2022-11-03 12:35:00,137.05,137.05,136.72,136.8,40468.0,133.7515,133.7515,133.4295,133.5076,40468.0
2022-11-03 12:40:00,136.79,137.29,136.78,137.26,15113.0,133.4978,133.9858,133.488,133.9565,15113.0
2022-11-03 12:45:00,137.27,137.31,137.19,137.27,19634.0,133.9662,134.0053,133.8882,133.9662,19634.0
2022-11-03 12:50:00,137.28,137.66,137.28,137.53,23841.0,133.976,134.3469,133.976,134.22,23841.0
2022-11-03 12:55:00,137.53,137.68,137.49,137.57,16204.0,134.22,134.3664,134.1809,134.259,16204.0
2022-11-03 13:00:00,137.56,137.63,137.29,137.35,19178.0,134.2493,134.3176,133.9858,134.0443,19178.0
2022-11-03 13:05:00,137.33,137.35,137.1,137.24,41116.0,134.0248,134.0443,133.8003,133.937,41116.0
2022-11-03 13:10:00,137.23,137.23,137.08,137.18,33366.0,133.9272,133.9272,133.7808,133.8784,33366.0
2022-11-03 13:15:00,137.17,137.42,137.17,137.21,22991.0,133.8686,134.1126,133.8686,133.9077,22991.0
2022-11-03 13:20:00,137.2,137.25,136.97,136.97,22078.0,133.8979,133.9467,133.6735,133.6735,22078.0
2022-11-03 13:25:00,136.96,137.02,136.9,137.01,14163.0,133.6637,133.7223,133.6051,133.7125,14163.0
2022-11-03 13:30:00,136.99,137.09,136.94,136.96,10914.0,133.693,133.7906,133.6442,133.6637,10914.0
2022-11-03 13:35:00,136.97,137.08,136.86,137.08,16454.0,133.6735,133.7808,133.5661,133.7808,16454.0
2022-11-03 13:40:00,137.09,137.15,136.81,136.84,20122.0,133.7906,133.8491,133.5173,133.5466,20122.0
2022-11-03 13:45:00,136.83,137.02,136.73,136.93,40260.0,133.5368,133.7223,133.4392,133.6344,40260.0
2022-11-03 13:50:00,136.92,136.95,136.74,136.9,40168.0,133.6247,133.6539,133.449,133.6051,40168.0
2022-11-03 13:55:00,136.93,136.97,136.7,136.71,47579.0,133.6344,133.6735,133.41,133.4197,47579.0
2022-11-03 14:00:00,136.69,136.8,136.62,136.65,18443.0,133.4002,133.5076,133.3319,133.3612,18443.0
2022-11-03 14:05:00,136.66,136.8,136.62,136.7,14568.0,133.3709,133.5076,133.3319,133.41,14568.0
2022-11-03 14:10:00,136.69,136.73,136.51,136.7,27462.0,133.4002,133.4392,133.2245,133.41,27462.0
2022-11-03 14:15:00,136.7,136.75,136.68,136.73,27838.0,133.41,133.4588,133.3904,133.4392,27838.0
2022-11-03 14:20:00,136.76,137.05,136.76,137.02,60319.0,133.4685,133.7515,133.4685,133.7223,60319.0
2022-11-03 14:25:00,137.02,137.15,136.99,137.04,140815.0,133.7223,133.8491,133.693,133.7418,140815.0
2022-11-03 14:30:00,137.03,137.18,136.92,137.0,52200.0,133.732,133.8784,133.6247,133.7027,52200.0
2022-11-03 14:35:00,137.01,137.09,136.74,136.79,21131.0,133.7125,133.7906,133.449,133.4978,21131.0
2022-11-03 14:40:00,136.8,136.86,136.69,136.72,15465.0,133.5076,133.5661,133.4002,133.4295,15465.0
2022-11-03 14:45:00,136.69,136.95,136.69,136.93,20296.0,133.4002,133.6539,133.4002,133.6344,20296.0
2022-11-03 14:50:00,136.93,137.07,136.91,136.97,16283.0,133.6344,133.7711,133.6149,133.6735,16283.0
2022-11-03 14:55:00,136.96,137.06,136.83,137.05,27496.0,133.6637,133.7613,133.5368,133.7515,27496.0
2022-11-03 15:00:00,137.04,137.07,136.89,136.97,16741.0,133.7418,133.7711,133.5954,133.6735,16741.0
2022-11-03 15:05:00,136.97,137.01,136.76,136.91,24796.0,133.6735,133.7125,133.4685,133.6149,24796.0
2022-11-03 15:10:00,136.92,137.03,136.85,136.89,24457.0,133.6247,133.732,133.5563,133.5954,24457.0
2022-11-03 15:15:00,136.87,136.95,136.81,136.83,23816.0,133.5759,133.6539,133.5173,133.5368,23816.0
2022-11-03 15:20:00,136.83,136.99,136.82,136.94,60348.0,133.5368,133.693,133.5271,133.6442,60348.0
2022-11-03 15:25:00,136.95,137.11,136.92,137.06,76339.0,133.6539,133.8101,133.6247,133.7613,76339.0
2022-11-03 15:30:00,137.06,137.28,136.98,137.27,165408.0,133.7613,133.976,133.6832,133.9662,165408.0
2022-11-03 15:35:00,137.26,137.28,137.0,137.11,118912.0,133.9565,133.976,133.7027,133.8101,118912.0
2022-11-03 15:40:00,137.11,137.24,136.93,136.95,158698.0,133.8101,133.937,133.6344,133.6539,158698.0
2022-11-03 15:45:00,136.94,136.96,136.7,136.74,141881.0,133.6442,133.6637,133.41,133.449,141881.0
2022-11-03 15:50:00,136.75,136.78,136.43,136.52,244876.0,133.4588,133.488,133.1465,133.2343,244876.0
2022-11-03 15:55:00,136.52,136.52,136.31,136.33,480487.0,133.2343,133.2343,133.0293,133.0489,480487.0
2022-11-04 09:30:00,139.71,140.24,139.25,139.32,122238.0,136.3475,136.8648,135.8986,135.9669,122238.0
2022-11-04 09:35:00,139.36,139.55,138.86,138.95,149552.0,136.0059,136.1914,135.518,135.6058,149552.0
2022-11-04 09:40:00,138.97,138.97,137.81,137.94,112017.0,135.6253,135.6253,134.4932,134.6201,112017.0
2022-11-04 09:45:00,137.95,138.55,137.92,138.08,50777.0,134.6299,135.2154,134.6006,134.7567,50777.0
2022-11-04 09:50:00,138.07,138.6,137.93,138.54,30659.0,134.747,135.2642,134.6104,135.2057,30659.0
2022-11-04 09:55:00,138.5,139.21,138.48,139.16,61121.0,135.1666,135.8595,135.1471,135.8108,61121.0
2022-11-04 10:00:00,139.2,139.4,138.74,138.84,76992.0,135.8498,136.045,135.4009,135.4985,76992.0
2022-11-04 10:05:00,138.88,139.17,138.64,139.01,26377.0,135.5375,135.8205,135.3033,135.6644,26377.0
2022-11-04 10:10:00,139.06,139.89,138.91,139.86,105869.0,135.7132,136.5232,135.5668,136.4939,105869.0
2022-11-04 10:15:00,139.85,140.01,139.73,139.85,55059.0,136.4841,136.6403,136.367,136.4841,55059.0
2022-11-04 10:20:00,139.9,140.43,139.82,140.33,53545.0,136.5329,137.0502,136.4549,136.9526,53545.0
2022-11-04 10:25:00,140.39,140.47,140.03,140.25,32489.0,137.0111,137.0892,136.6598,136.8745,32489.0
2022-11-04 10:30:00,140.35,140.48,140.07,140.28,69290.0,136.9721,137.099,136.6988,136.9038,69290.0
2022-11-04 10:35:00,140.29,140.47,140.2,140.39,42265.0,136.9136,137.0892,136.8257,137.0111,42265.0
2022-11-04 10:40:00,140.37,140.96,140.37,140.6,40264.0,136.9916,137.5674,136.9916,137.2161,40264.0
2022-11-04 10:45:00,140.64,140.67,140.28,140.47,29693.0,137.2551,137.2844,136.9038,137.0892,29693.0
2022-11-04 10:50:00,140.54,140.54,139.69,139.87,55225.0,137.1575,137.1575,136.328,136.5037,55225.0
2022-11-04 10:55:00,139.89,140.03,139.71,139.88,61303.0,136.5232,136.6598,136.3475,136.5134,61303.0
2022-11-04 11:00:00,139.89,140.16,139.84,139.97,21273.0,136.5232,136.7867,136.4744,136.6013,21273.0
2022-11-04 11:05:00,139.92,139.95,139.36,139.48,20690.0,136.5525,136.5817,136.0059,136.123,20690.0
2022-11-04 11:10:00,139.5,139.55,139.18,139.33,16587.0,136.1426,136.1914,135.8303,135.9767,16587.0
2022-11-04 11:15:00,139.38,139.49,139.14,139.21,20615.0,136.0255,136.1328,135.7912,135.8595,20615.0
2022-11-04 11:20:00,139.21,139.46,139.21,139.33,14630.0,135.8595,136.1035,135.8595,135.9767,14630.0
2022-11-04 11:25:00,139.34,139.4,138.62,138.69,42926.0,135.9864,136.045,135.2837,135.3521,42926.0
2022-11-04 11:30:00,138.68,138.8,138.49,138.51,37321.0,135.3423,135.4594,135.1569,135.1764,37321.0
2022-11-04 11:35:00,138.47,138.57,138.06,138.09,49607.0,135.1374,135.235,134.7372,134.7665,49607.0
2022-11-04 11:40:00,138.06,138.09,137.62,137.74,35926.0,134.7372,134.7665,134.3078,134.4249,35926.0
2022-11-04 11:45:00,137.76,137.76,137.29,137.29,18054.0,134.4444,134.4444,133.9858,133.9858,18054.0
2022-11-04 11:50:00,137.28,137.29,136.59,136.92,92189.0,133.976,133.9858,133.3026,133.6247,92189.0
2022-11-04 11:55:00,136.93,137.09,136.53,136.58,30837.0,133.6344,133.7906,133.244,133.2928,30837.0
2022-11-04 12:00:00,136.56,136.84,136.19,136.25,40014.0,133.2733,133.5466,132.9122,132.9708,40014.0
2022-11-04 12:05:00,136.28,136.82,136.18,136.78,45793.0,133.0001,133.5271,132.9025,133.488,45793.0
2022-11-04 12:10:00,136.76,136.85,136.33,136.59,67481.0,133.4685,133.5563,133.0489,133.3026,67481.0
2022-11-04 12:15:00,136.58,137.13,136.48,136.99,46070.0,133.2928,133.8296,133.1953,133.693,46070.0
2022-11-04 12:20:00,136.95,137.01,136.63,136.71,19131.0,133.6539,133.7125,133.3416,133.4197,19131.0
2022-11-04 12:25:00,136.71,137.09,136.67,136.98,29938.0,133.4197,133.7906,133.3807,133.6832,29938.0
2022-11-04 12:30:00,136.98,137.07,136.79,137.05,27210.0,133.6832,133.7711,133.4978,133.7515,27210.0
2022-11-04 12:35:00,137.03,137.03,136.1,136.13,49270.0,133.732,133.732,132.8244,132.8537,49270.0
2022-11-04 12:40:00,136.12,136.15,135.77,135.84,31086.0,132.8439,132.8732,132.5023,132.5707,31086.0
2022-11-04 12:45:00,135.86,135.96,135.67,135.76,44443.0,132.5902,132.6878,132.4047,132.4926,44443.0
2022-11-04 12:50:00,135.71,135.96,135.63,135.9,30053.0,132.4438,132.6878,132.3657,132.6292,30053.0
2022-11-04 12:55:00,135.97,136.03,135.72,135.76,31838.0,132.6975,132.7561,132.4535,132.4926,31838.0
2022-11-04 13:00:00,135.69,135.88,135.54,135.83,31718.0,132.4243,132.6097,132.2779,132.5609,31718.0
2022-11-04 13:05:00,135.83,136.0,135.11,135.12,64739.0,132.5609,132.7268,131.8582,131.868,64739.0
2022-11-04 13:10:00,135.12,135.84,135.12,135.65,90914.0,131.868,132.5707,131.868,132.3852,90914.0
2022-11-04 13:15:00,135.71,135.71,135.46,135.57,74348.0,132.4438,132.4438,132.1998,132.3072,74348.0
2022-11-04 13:20:00,135.58,135.66,135.39,135.59,49169.0,132.3169,132.395,132.1315,132.3267,49169.0
2022-11-04 13:25:00,135.59,135.64,135.37,135.46,63259.0,132.3267,132.3755,132.112,132.1998,63259.0
2022-11-04 13:30:00,135.44,135.64,135.3,135.31,30230.0,132.1803,132.3755,132.0437,132.0534,30230.0
2022-11-04 13:35:00,135.23,135.63,135.13,135.43,39588.0,131.9753,132.3657,131.8777,132.1705,39588.0
2022-11-04 13:40:00,135.42,135.49,135.2,135.27,21497.0,132.1608,132.2291,131.9461,132.0144,21497.0
2022-11-04 13:45:00,135.23,135.48,135.14,135.44,32044.0,131.9753,132.2193,131.8875,132.1803,32044.0
2022-11-04 13:50:00,135.42,135.53,135.28,135.43,37229.0,132.1608,132.2681,132.0241,132.1705,37229.0
2022-11-04 13:55:00,135.43,135.43,135.13,135.16,42543.0,132.1705,132.1705,131.8777,131.907,42543.0
2022-11-04 14:00:00,135.16,135.46,135.11,135.2,34670.0,131.907,132.1998,131.8582,131.9461,34670.0
2022-11-04 14:05:00,135.23,135.23,134.9,134.96,33388.0,131.9753,131.9753,131.6533,131.7118,33388.0
2022-11-04 14:10:00,134.96,135.23,134.95,135.18,26824.0,131.7118,131.9753,131.7021,131.9265,26824.0
2022-11-04 14:15:00,135.21,135.76,135.08,135.76,116215.0,131.9558,132.4926,131.8289,132.4926,116215.0
2022-11-04 14:20:00,135.71,135.87,135.57,135.86,26408.0,132.4438,132.5999,132.3072,132.5902,26408.0
2022-11-04 14:25:00,135.83,136.1,135.68,136.01,15414.0,132.5609,132.8244,132.4145,132.7366,15414.0
2022-11-04 14:30:00,136.02,136.07,135.86,135.92,9901.0,132.7463,132.7951,132.5902,132.6487,9901.0
2022-11-04 14:35:00,135.93,136.2,135.83,136.1,31508.0,132.6585,132.922,132.5609,132.8244,31508.0
2022-11-04 14:40:00,136.11,136.62,136.02,136.58,62429.0,132.8342,133.3319,132.7463,133.2928,62429.0
2022-11-04 14:45:00,136.59,136.59,136.17,136.24,16651.0,133.3026,133.3026,132.8927,132.961,16651.0
2022-11-04 14:50:00,136.25,136.48,136.25,136.45,10768.0,132.9708,133.1953,132.9708,133.166,10768.0
2022-11-04 14:55:00,136.48,136.73,136.48,136.53,25948.0,133.1953,133.4392,133.1953,133.244,25948.0
2022-11-04 15:00:00,136.52,136.67,136.41,136.6,43411.0,133.2343,133.3807,133.1269,133.3124,43411.0
2022-11-04 15:05:00,136.59,137.02,136.59,136.97,25549.0,133.3026,133.7223,133.3026,133.6735,25549.0
2022-11-04 15:10:00,137.01,137.25,136.95,137.08,88092.0,133.7125,133.9467,133.6539,133.7808,88092.0
2022-11-04 15:15:00,137.09,137.19,136.87,136.93,70612.0,133.7906,133.8882,133.5759,133.6344,70612.0
2022-11-04 15:20:00,136.91,136.92,136.55,136.55,80355.0,133.6149,133.6247,133.2636,133.2636,80355.0
2022-11-04 15:25:00,136.54,136.95,136.54,136.8,83287.0,133.2538,133.6539,133.2538,133.5076,83287.0
2022-11-04 15:30:00,136.81,137.09,136.63,137.06,139826.0,133.5173,133.7906,133.3416,133.7613,139826.0
2022-11-04 15:35:00,137.06,137.09,136.89,137.06,95676.0,133.7613,133.7906,133.5954,133.7613,95676.0
2022-11-04 15:40:00,137.07,137.34,136.93,137.33,134840.0,133.7711,134.0346,133.6344,134.0248,134840.0
2022-11-04 15:45:00,137.32,137.5,137.18,137.21,204288.0,134.015,134.1907,133.8784,133.9077,204288.0
2022-11-04 15:50:00,137.21,137.31,136.95,137.14,216490.0,133.9077,134.0053,133.6539,133.8394,216490.0
2022-11-04 15:55:00,137.15,137.55,137.15,137.54,436208.0,133.8491,134.2395,133.8491,134.2297,436208.0
2022-11-07 09:30:00,138.33,138.45,137.55,137.69,68666.0,135.0007,135.1178,134.2395,134.3761,68666.0
2022-11-07 09:35:00,137.65,137.74,136.82,136.99,62996.0,134.3371,134.4249,133.5271,133.693,62996.0
2022-11-07 09:40:00,136.99,137.31,136.61,136.67,33143.0,133.693,134.0053,133.3221,133.3807,33143.0
2022-11-07 09:45:00,136.6,136.72,136.18,136.29,39045.0,133.3124,133.4295,132.9025,133.0098,39045.0
2022-11-07 09:50:00,136.31,136.72,136.04,136.12,32277.0,133.0293,133.4295,132.7658,132.8439,32277.0
2022-11-07 09:55:00,136.06,136.28,135.75,136.06,37955.0,132.7854,133.0001,132.4828,132.7854,37955.0
2022-11-07 10:00:00,136.01,136.66,135.92,136.54,46596.0,132.7366,133.3709,132.6487,133.2538,46596.0
2022-11-07 10:05:00,136.54,136.62,136.09,136.22,39587.0,133.2538,133.3319,132.8146,132.9415,39587.0
2022-11-07 10:10:00,136.25,136.41,136.03,136.32,45412.0,132.9708,133.1269,132.7561,133.0391,45412.0
2022-11-07 10:15:00,136.33,136.7,136.28,136.31,30225.0,133.0489,133.41,133.0001,133.0293,30225.0
2022-11-07 10:20:00,136.26,136.29,135.76,135.87,34773.0,132.9805,133.0098,132.4926,132.5999,34773.0
2022-11-07 10:25:00,135.92,135.93,135.58,135.79,29528.0,132.6487,132.6585,132.3169,132.5219,29528.0
2022-11-07 10:30:00,135.82,135.82,135.54,135.63,38475.0,132.5511,132.5511,132.2779,132.3657,38475.0
2022-11-07 10:35:00,135.61,135.83,135.36,135.41,58205.0,132.3462,132.5609,132.1022,132.151,58205.0
2022-11-07 10:40:00,135.42,135.66,135.38,135.61,37388.0,132.1608,132.395,132.1217,132.3462,37388.0
2022-11-07 10:45:00,135.55,135.76,135.46,135.6,45612.0,132.2876,132.4926,132.1998,132.3364,45612.0
2022-11-07 10:50:00,135.56,135.96,135.5,135.82,22454.0,132.2974,132.6878,132.2388,132.5511,22454.0
2022-11-07 10:55:00,135.83,135.97,135.72,135.97,23057.0,132.5609,132.6975,132.4535,132.6975,23057.0
2022-11-07 11:00:00,135.97,136.02,135.72,135.98,24837.0,132.6975,132.7463,132.4535,132.7073,24837.0
2022-11-07 11:05:00,135.93,136.02,135.58,135.73,23103.0,132.6585,132.7463,132.3169,132.4633,23103.0
2022-11-07 11:10:00,135.75,135.75,135.37,135.4,15085.0,132.4828,132.4828,132.112,132.1412,15085.0
2022-11-07 11:15:00,135.47,135.78,135.47,135.62,11666.0,132.2096,132.5121,132.2096,132.356,11666.0
2022-11-07 11:20:00,135.62,135.83,135.48,135.73,19559.0,132.356,132.5609,132.2193,132.4633,19559.0
2022-11-07 11:25:00,135.73,136.13,135.65,136.05,31455.0,132.4633,132.8537,132.3852,132.7756,31455.0
2022-11-07 11:30:00,136.03,136.2,136.03,136.1,19493.0,132.7561,132.922,132.7561,132.8244,19493.0
2022-11-07 11:35:00,136.11,136.13,135.85,135.86,32062.0,132.8342,132.8537,132.5804,132.5902,32062.0
2022-11-07 11:40:00,135.82,135.84,135.26,135.3,84526.0,132.5511,132.5707,132.0046,132.0437,84526.0
2022-11-07 11:45:00,135.28,135.56,135.21,135.54,53567.0,132.0241,132.2974,131.9558,132.2779,53567.0
2022-11-07 11:50:00,135.55,135.65,135.44,135.59,16782.0,132.2876,132.3852,132.1803,132.3267,16782.0
2022-11-07 11:55:00,135.6,135.69,135.41,135.44,19477.0,132.3364,132.4243,132.151,132.1803,19477.0
2022-11-07 12:00:00,135.41,135.51,135.2,135.43,20169.0,132.151,132.2486,131.9461,132.1705,20169.0
2022-11-07 12:05:00,135.43,135.75,135.27,135.68,77680.0,132.1705,132.4828,132.0144,132.4145,77680.0
2022-11-07 12:10:00,135.69,135.93,135.66,135.81,19398.0,132.4243,132.6585,132.395,132.5414,19398.0
2022-11-07 12:15:00,135.82,135.91,135.61,135.87,32725.0,132.5511,132.639,132.3462,132.5999,32725.0
2022-11-07 12:20:00,135.87,136.01,135.81,136.01,31979.0,132.5999,132.7366,132.5414,132.7366,31979.0
2022-11-07 12:25:00,136.02,136.02,135.77,135.91,22323.0,132.7463,132.7463,132.5023,132.639,22323.0
2022-11-07 12:30:00,135.92,136.0,135.81,135.83,25634.0,132.6487,132.7268,132.5414,132.5609,25634.0
2022-11-07 12:35:00,135.83,135.86,135.55,135.6,18701.0,132.5609,132.5902,132.2876,132.3364,18701.0
2022-11-07 12:40:00,135.66,135.81,135.61,135.72,29316.0,132.395,132.5414,132.3462,132.4535,29316.0
2022-11-07 12:45:00,135.71,135.9,135.61,135.72,12207.0,132.4438,132.6292,132.3462,132.4535,12207.0
2022-11-07 12:50:00,135.69,135.72,135.5,135.53,10110.0,132.4243,132.4535,132.2388,132.2681,10110.0
2022-11-07 12:55:00,135.55,135.69,135.49,135.69,13216.0,132.2876,132.4243,132.2291,132.4243,13216.0
2022-11-07 13:00:00,135.68,135.92,135.66,135.91,13013.0,132.4145,132.6487,132.395,132.639,13013.0
2022-11-07 13:05:00,135.9,136.12,135.88,136.1,14635.0,132.6292,132.8439,132.6097,132.8244,14635.0
2022-11-07 13:10:00,136.11,136.16,136.01,136.08,14621.0,132.8342,132.883,132.7366,132.8049,14621.0
2022-11-07 13:15:00,136.1,136.15,135.98,136.08,12825.0,132.8244,132.8732,132.7073,132.8049,12825.0
2022-11-07 13:20:00,136.08,136.12,135.82,135.82,13392.0,132.8049,132.8439,132.5511,132.5511,13392.0
2022-11-07 13:25:00,135.83,136.0,135.79,135.95,19280.0,132.5609,132.7268,132.5219,132.678,19280.0
2022-11-07 13:30:00,135.96,136.02,135.89,135.91,23603.0,132.6878,132.7463,132.6195,132.639,23603.0
2022-11-07 13:35:00,135.88,135.89,135.73,135.81,24849.0,132.6097,132.6195,132.4633,132.5414,24849.0
2022-11-07 13:40:00,135.83,135.83,135.66,135.81,12056.0,132.5609,132.5609,132.395,132.5414,12056.0
2022-11-07 13:45:00,135.82,135.95,135.79,135.91,19693.0,132.5511,132.678,132.5219,132.639,19693.0
2022-11-07 13:50:00,135.9,135.99,135.87,135.96,31081.0,132.6292,132.717,132.5999,132.6878,31081.0
2022-11-07 13:55:00,135.98,136.12,135.91,136.12,37556.0,132.7073,132.8439,132.639,132.8439,37556.0
2022-11-07 14:00:00,136.12,136.29,136.12,136.23,73670.0,132.8439,133.0098,132.8439,132.9513,73670.0
2022-11-07 14:05:00,136.23,136.26,136.13,136.23,16075.0,132.9513,132.9805,132.8537,132.9513,16075.0
2022-11-07 14:10:00,136.22,136.5,136.2,136.47,40300.0,132.9415,133.2148,132.922,133.1855,40300.0
2022-11-07 14:15:00,136.48,136.78,136.48,136.77,77103.0,133.1953,133.488,133.1953,133.4783,77103.0
2022-11-07 14:20:00,136.74,136.74,136.62,136.69,18486.0,133.449,133.449,133.3319,133.4002,18486.0
2022-11-07 14:25:00,136.68,136.79,136.62,136.78,17236.0,133.3904,133.4978,133.3319,133.488,17236.0
2022-11-07 14:30:00,136.8,136.98,136.78,136.96,43527.0,133.5076,133.6832,133.488,133.6637,43527.0
2022-11-07 14:35:00,136.98,137.04,136.96,136.99,40881.0,133.6832,133.7418,133.6637,133.693,40881.0
2022-11-07 14:40:00,136.99,137.02,136.79,136.84,22899.0,133.693,133.7223,133.4978,133.5466,22899.0
2022-11-07 14:45:00,136.86,136.91,136.78,136.83,12036.0,133.5661,133.6149,133.488,133.5368,12036.0
2022-11-07 14:50:00,136.83,136.9,136.72,136.79,25508.0,133.5368,133.6051,133.4295,133.4978,25508.0
2022-11-07 14:55:00,136.78,136.8,136.51,136.55,58047.0,133.488,133.5076,133.2245,133.2636,58047.0
2022-11-07 15:00:00,136.55,136.76,136.55,136.7,29177.0,133.2636,133.4685,133.2636,133.41,29177.0
2022-11-07 15:05:00,136.7,136.73,136.6,136.71,68923.0,133.41,133.4392,133.3124,133.4197,68923.0
2022-11-07 15:10:00,136.7,136.86,136.66,136.86,32796.0,133.41,133.5661,133.3709,133.5661,32796.0
2022-11-07 15:15:00,136.86,136.96,136.84,136.95,28542.0,133.5661,133.6637,133.5466,133.6539,28542.0
2022-11-07 15:20:00,136.92,136.93,136.75,136.91,24290.0,133.6247,133.6344,133.4588,133.6149,24290.0
2022-11-07 15:25:00,136.92,136.96,136.83,136.89,21750.0,133.6247,133.6637,133.5368,133.5954,21750.0
2022-11-07 15:30:00,136.87,137.04,136.83,136.89,77093.0,133.5759,133.7418,133.5368,133.5954,77093.0
2022-11-07 15:35:00,136.9,136.97,136.73,136.84,64793.0,133.6051,133.6735,133.4392,133.5466,64793.0
2022-11-07 15:40:00,136.83,136.88,136.75,136.87,38206.0,133.5368,133.5856,133.4588,133.5759,38206.0
2022-11-07 15:45:00,136.88,136.88,136.71,136.8,59537.0,133.5856,133.5856,133.4197,133.5076,59537.0
2022-11-07 15:50:00,136.79,136.84,136.56,136.58,91381.0,133.4978,133.5466,133.2733,133.2928,91381.0
2022-11-07 15:55:00,136.57,136.58,136.4,136.57,249973.0,133.2831,133.2928,133.1172,133.2831,249973.0
2022-11-08 09:30:00,136.78,136.78,135.86,135.96,44915.0,133.488,133.488,132.5902,132.6878,44915.0
2022-11-08 09:35:00,135.95,135.99,135.6,135.65,39953.0,132.678,132.717,132.3364,132.3852,39953.0
2022-11-08 09:40:00,135.69,135.81,135.38,135.61,101775.0,132.4243,132.5414,132.1217,132.3462,101775.0
2022-11-08 09:45:00,135.6,135.66,135.2,135.44,38992.0,132.3364,132.395,131.9461,132.1803,38992.0
2022-11-08 09:50:00,135.42,136.2,135.4,135.97,57619.0,132.1608,132.922,132.1412,132.6975,57619.0
2022-11-08 09:55:00,135.98,136.11,135.58,135.6,29321.0,132.7073,132.8342,132.3169,132.3364,29321.0
2022-11-08 10:00:00,135.55,135.91,135.54,135.57,53765.0,132.2876,132.639,132.2779,132.3072,53765.0
2022-11-08 10:05:00,135.6,136.07,135.6,135.71,33983.0,132.3364,132.7951,132.3364,132.4438,33983.0
2022-11-08 10:10:00,135.7,135.81,135.41,135.61,55123.0,132.434,132.5414,132.151,132.3462,55123.0
2022-11-08 10:15:00,135.61,136.03,135.52,135.86,68679.0,132.3462,132.7561,132.2584,132.5902,68679.0
2022-11-08 10:20:00,135.83,136.07,135.8,135.95,37402.0,132.5609,132.7951,132.5316,132.678,37402.0
2022-11-08 10:25:00,135.95,136.27,135.92,136.11,40138.0,132.678,132.9903,132.6487,132.8342,40138.0
2022-11-08 10:30:00,136.17,136.37,136.1,136.29,35258.0,132.8927,133.0879,132.8244,133.0098,35258.0
2022-11-08 10:35:00,136.25,136.4,136.13,136.21,87123.0,132.9708,133.1172,132.8537,132.9318,87123.0
2022-11-08 10:40:00,136.2,136.3,136.12,136.24,72756.0,132.922,133.0196,132.8439,132.961,72756.0
2022-11-08 10:45:00,136.29,136.45,136.24,136.41,28439.0,133.0098,133.166,132.961,133.1269,28439.0
2022-11-08 10:50:00,136.42,136.55,136.38,136.43,78390.0,133.1367,133.2636,133.0977,133.1465,78390.0
2022-11-08 10:55:00,136.45,136.58,136.45,136.54,14882.0,133.166,133.2928,133.166,133.2538,14882.0
2022-11-08 11:00:00,136.56,136.59,136.36,136.46,36039.0,133.2733,133.3026,133.0781,133.1757,36039.0
2022-11-08 11:05:00,136.44,136.82,136.39,136.82,20687.0,133.1562,133.5271,133.1074,133.5271,20687.0
2022-11-08 11:10:00,136.84,137.0,136.84,136.92,12495.0,133.5466,133.7027,133.5466,133.6247,12495.0
2022-11-08 11:15:00,136.93,137.18,136.82,137.15,8223.0,133.6344,133.8784,133.5271,133.8491,8223.0
2022-11-08 11:20:00,137.19,137.38,137.17,137.37,29935.0,133.8882,134.0736,133.8686,134.0638,29935.0
2022-11-08 11:25:00,137.37,137.48,137.28,137.45,20054.0,134.0638,134.1712,133.976,134.1419,20054.0
2022-11-08 11:30:00,137.45,137.74,137.4,137.74,25209.0,134.1419,134.4249,134.0931,134.4249,25209.0
2022-11-08 11:35:00,137.77,137.83,137.69,137.78,40518.0,134.4542,134.5128,134.3761,134.464,40518.0
2022-11-08 11:40:00,137.77,137.83,137.63,137.66,43915.0,134.4542,134.5128,134.3176,134.3469,43915.0
2022-11-08 11:45:00,137.66,137.69,137.45,137.48,26354.0,134.3469,134.3761,134.1419,134.1712,26354.0
2022-11-08 11:50:00,137.43,137.55,137.27,137.55,54059.0,134.1224,134.2395,133.9662,134.2395,54059.0
2022-11-08 11:55:00,137.52,137.56,137.42,137.51,22209.0,134.2102,134.2493,134.1126,134.2005,22209.0
2022-11-08 12:00:00,137.52,137.6,137.49,137.57,26043.0,134.2102,134.2883,134.1809,134.259,26043.0
2022-11-08 12:05:00,137.58,137.64,137.5,137.62,25145.0,134.2688,134.3273,134.1907,134.3078,25145.0
2022-11-08 12:10:00,137.64,137.74,137.48,137.48,26930.0,134.3273,134.4249,134.1712,134.1712,26930.0
2022-11-08 12:15:00,137.48,137.49,137.21,137.29,26033.0,134.1712,134.1809,133.9077,133.9858,26033.0
2022-11-08 12:20:00,137.3,137.36,137.15,137.36,18092.0,133.9955,134.0541,133.8491,134.0541,18092.0
2022-11-08 12:25:00,137.43,137.59,137.41,137.59,15148.0,134.1224,134.2785,134.1029,134.2785,15148.0
2022-11-08 12:30:00,137.59,137.65,137.39,137.49,24571.0,134.2785,134.3371,134.0834,134.1809,24571.0
2022-11-08 12:35:00,137.51,137.57,137.37,137.55,20068.0,134.2005,134.259,134.0638,134.2395,20068.0
2022-11-08 12:40:00,137.56,137.68,137.5,137.63,23900.0,134.2493,134.3664,134.1907,134.3176,23900.0
2022-11-08 12:45:00,137.64,137.65,137.45,137.52,20651.0,134.3273,134.3371,134.1419,134.2102,20651.0
2022-11-08 12:50:00,137.5,137.53,137.27,137.41,34663.0,134.1907,134.22,133.9662,134.1029,34663.0
2022-11-08 12:55:00,137.41,137.57,137.4,137.54,31041.0,134.1029,134.259,134.0931,134.2297,31041.0
2022-11-08 13:00:00,137.53,137.71,137.49,137.69,23858.0,134.22,134.3956,134.1809,134.3761,23858.0
2022-11-08 13:05:00,137.66,137.76,137.49,137.68,23037.0,134.3469,134.4444,134.1809,134.3664,23037.0
2022-11-08 13:10:00,137.7,137.72,137.63,137.67,13733.0,134.3859,134.4054,134.3176,134.3566,13733.0
2022-11-08 13:15:00,137.67,137.67,137.28,137.28,20450.0,134.3566,134.3566,133.976,133.976,20450.0
2022-11-08 13:20:00,137.28,137.28,136.68,136.8,106047.0,133.976,133.976,133.3904,133.5076,106047.0
2022-11-08 13:25:00,136.8,136.83,136.23,136.38,50040.0,133.5076,133.5368,132.9513,133.0977,50040.0
2022-11-08 13:30:00,136.37,136.42,135.96,136.42,55920.0,133.0879,133.1367,132.6878,133.1367,55920.0
2022-11-08 13:35:00,136.39,136.58,136.39,136.58,40417.0,133.1074,133.2928,133.1074,133.2928,40417.0
2022-11-08 13:40:00,136.57,136.78,136.54,136.7,36581.0,133.2831,133.488,133.2538,133.41,36581.0
2022-11-08 13:45:00,136.71,136.8,136.53,136.54,16995.0,133.4197,133.5076,133.244,133.2538,16995.0
2022-11-08 13:50:00,136.54,136.75,136.4,136.53,26003.0,133.2538,133.4588,133.1172,133.244,26003.0
2022-11-08 13:55:00,136.56,136.6,135.97,136.14,30276.0,133.2733,133.3124,132.6975,132.8634,30276.0
2022-11-08 14:00:00,136.06,136.3,136.06,136.16,21257.0,132.7854,133.0196,132.7854,132.883,21257.0
2022-11-08 14:05:00,136.12,136.2,135.75,135.76,29269.0,132.8439,132.922,132.4828,132.4926,29269.0
2022-11-08 14:10:00,135.76,135.89,135.61,135.89,41451.0,132.4926,132.6195,132.3462,132.6195,41451.0
2022-11-08 14:15:00,135.86,135.96,135.68,135.68,27454.0,132.5902,132.6878,132.4145,132.4145,27454.0
2022-11-08 14:20:00,135.68,135.74,134.96,134.98,61145.0,132.4145,132.4731,131.7118,131.7314,61145.0
2022-11-08 14:25:00,134.97,134.98,134.52,134.55,37316.0,131.7216,131.7314,131.2824,131.3117,37316.0
2022-11-08 14:30:00,134.54,134.76,134.32,134.75,53469.0,131.3019,131.5166,131.0872,131.5069,53469.0
2022-11-08 14:35:00,134.74,135.18,134.65,135.15,120531.0,131.4971,131.9265,131.4093,131.8973,120531.0
2022-11-08 14:40:00,135.14,135.5,135.08,135.42,30469.0,131.8875,132.2388,131.8289,132.1608,30469.0
2022-11-08 14:45:00,135.4,135.77,135.33,135.69,45261.0,132.1412,132.5023,132.0729,132.4243,45261.0
2022-11-08 14:50:00,135.69,135.87,135.55,135.75,27776.0,132.4243,132.5999,132.2876,132.4828,27776.0
2022-11-08 14:55:00,135.73,135.79,135.48,135.48,20032.0,132.4633,132.5219,132.2193,132.2193,20032.0
2022-11-08 15:00:00,135.48,136.08,135.43,135.95,25349.0,132.2193,132.8049,132.1705,132.678,25349.0
2022-11-08 15:05:00,135.9,136.04,135.73,135.92,23874.0,132.6292,132.7658,132.4633,132.6487,23874.0
2022-11-08 15:10:00,135.94,136.08,135.77,136.02,35669.0,132.6682,132.8049,132.5023,132.7463,35669.0
2022-11-08 15:15:00,136.04,136.19,135.94,136.17,47446.0,132.7658,132.9122,132.6682,132.8927,47446.0
2022-11-08 15:20:00,136.2,136.24,136.01,136.14,60309.0,132.922,132.961,132.7366,132.8634,60309.0
2022-11-08 15:25:00,136.14,136.54,136.09,136.52,42499.0,132.8634,133.2538,132.8146,133.2343,42499.0
2022-11-08 15:30:00,136.53,136.86,136.48,136.8,100137.0,133.244,133.5661,133.1953,133.5076,100137.0
2022-11-08 15:35:00,136.79,136.98,136.68,136.7,93680.0,133.4978,133.6832,133.3904,133.41,93680.0
2022-11-08 15:40:00,136.71,136.76,136.5,136.58,107108.0,133.4197,133.4685,133.2148,133.2928,107108.0
2022-11-08 15:45:00,136.58,136.88,136.57,136.62,66455.0,133.2928,133.5856,133.2831,133.3319,66455.0
2022-11-08 15:50:00,136.63,136.73,136.35,136.35,145726.0,133.3416,133.4392,133.0684,133.0684,145726.0
2022-11-08 15:55:00,136.37,136.37,136.09,136.19,291570.0,133.0879,133.0879,132.8146,132.9122,291570.0
2022-11-09 09:30:00,135.48,135.48,134.48,134.66,162201.0,132.2193,132.2193,131.2434,131.4191,162201.0
2022-11-09 09:35:00,134.6,135.58,134.58,135.58,98687.0,131.3605,132.3169,131.341,132.3169,98687.0
2022-11-09 09:40:00,135.56,135.88,135.38,135.57,77457.0,132.2974,132.6097,132.1217,132.3072,77457.0
2022-11-09 09:45:00,135.59,136.11,135.31,135.33,80300.0,132.3267,132.8342,132.0534,132.0729,80300.0
2022-11-09 09:50:00,135.32,135.32,134.87,135.0,66395.0,132.0632,132.0632,131.624,131.7509,66395.0
2022-11-09 09:55:00,135.01,135.06,134.52,134.78,31397.0,131.7606,131.8094,131.2824,131.5362,31397.0
2022-11-09 10:00:00,134.74,135.17,134.69,135.13,43451.0,131.4971,131.9168,131.4483,131.8777,43451.0
2022-11-09 10:05:00,135.14,135.84,135.12,135.84,74645.0,131.8875,132.5707,131.868,132.5707,74645.0
2022-11-09 10:10:00,135.74,135.81,135.31,135.65,29439.0,132.4731,132.5414,132.0534,132.3852,29439.0
2022-11-09 10:15:00,135.65,136.04,135.56,135.83,47391.0,132.3852,132.7658,132.2974,132.5609,47391.0
2022-11-09 10:20:00,135.89,136.03,135.8,135.91,34550.0,132.6195,132.7561,132.5316,132.639,34550.0
2022-11-09 10:25:00,135.95,135.98,135.32,135.34,30195.0,132.678,132.7073,132.0632,132.0827,30195.0
2022-11-09 10:30:00,135.31,135.45,134.69,134.95,35361.0,132.0534,132.19,131.4483,131.7021,35361.0
2022-11-09 10:35:00,134.92,135.11,134.76,134.9,34403.0,131.6728,131.8582,131.5166,131.6533,34403.0
2022-11-09 10:40:00,134.9,135.02,134.64,134.86,55993.0,131.6533,131.7704,131.3995,131.6142,55993.0
2022-11-09 10:45:00,134.86,135.1,134.84,135.09,67947.0,131.6142,131.8485,131.5947,131.8387,67947.0
2022-11-09 10:50:00,135.12,135.16,134.8,134.82,24116.0,131.868,131.907,131.5557,131.5752,24116.0
2022-11-09 10:55:00,134.81,134.97,134.4,134.64,69194.0,131.5654,131.7216,131.1653,131.3995,69194.0
2022-11-09 11:00:00,134.65,134.87,134.6,134.75,23225.0,131.4093,131.624,131.3605,131.5069,23225.0
2022-11-09 11:05:00,134.77,134.98,134.56,134.87,29401.0,131.5264,131.7314,131.3215,131.624,29401.0
2022-11-09 11:10:00,134.86,135.01,134.77,134.93,56196.0,131.6142,131.7606,131.5264,131.6826,56196.0
2022-11-09 11:15:00,134.92,135.2,134.9,134.9,20807.0,131.6728,131.9461,131.6533,131.6533,20807.0
2022-11-09 11:20:00,134.89,134.97,134.54,134.67,18987.0,131.6435,131.7216,131.3019,131.4288,18987.0
2022-11-09 11:25:00,134.76,135.05,134.73,134.74,16650.0,131.5166,131.7997,131.4874,131.4971,16650.0
2022-11-09 11:30:00,134.69,134.72,134.36,134.41,11059.0,131.4483,131.4776,131.1263,131.1751,11059.0
2022-11-09 11:35:00,134.39,134.62,134.39,134.6,18503.0,131.1556,131.38,131.1556,131.3605,18503.0
2022-11-09 11:40:00,134.6,135.19,134.55,135.14,29446.0,131.3605,131.9363,131.3117,131.8875,29446.0
2022-11-09 11:45:00,135.15,135.24,135.02,135.06,22427.0,131.8973,131.9851,131.7704,131.8094,22427.0
2022-11-09 11:50:00,135.05,135.17,134.88,134.94,26458.0,131.7997,131.9168,131.6338,131.6923,26458.0
2022-11-09 11:55:00,134.94,135.04,134.69,134.73,39441.0,131.6923,131.7899,131.4483,131.4874,39441.0
2022-11-09 12:00:00,134.73,134.8,134.61,134.68,19277.0,131.4874,131.5557,131.3703,131.4386,19277.0
2022-11-09 12:05:00,134.69,134.69,134.27,134.46,25139.0,131.4483,131.4483,131.0384,131.2239,25139.0
2022-11-09 12:10:00,134.41,134.42,134.15,134.17,14227.0,131.1751,131.1848,130.9213,130.9408,14227.0
2022-11-09 12:15:00,134.13,134.25,134.04,134.19,23763.0,130.9018,131.0189,130.814,130.9604,23763.0
2022-11-09 12:20:00,134.18,134.31,134.1,134.11,26517.0,130.9506,131.0775,130.8725,130.8823,26517.0
2022-11-09 12:25:00,134.11,134.21,133.95,134.13,37056.0,130.8823,130.9799,130.7261,130.9018,37056.0
2022-11-09 12:30:00,134.11,134.28,134.09,134.28,28111.0,130.8823,131.0482,130.8628,131.0482,28111.0
2022-11-09 12:35:00,134.27,134.28,133.92,133.92,30311.0,131.0384,131.0482,130.6969,130.6969,30311.0
2022-11-09 12:40:00,133.92,134.0,133.69,133.76,25754.0,130.6969,130.7749,130.4724,130.5407,25754.0
2022-11-09 12:45:00,133.77,133.92,133.74,133.88,20151.0,130.5505,130.6969,130.5212,130.6578,20151.0
2022-11-09 12:50:00,133.88,133.96,133.8,133.82,23783.0,130.6578,130.7359,130.5798,130.5993,23783.0
2022-11-09 12:55:00,133.81,133.91,133.71,133.89,22909.0,130.5895,130.6871,130.4919,130.6676,22909.0
2022-11-09 13:00:00,133.9,134.06,133.5,133.68,61661.0,130.6773,130.8335,130.287,130.4626,61661.0
2022-11-09 13:05:00,133.71,133.73,133.51,133.66,21958.0,130.4919,130.5114,130.2967,130.4431,21958.0
2022-11-09 13:10:00,133.65,133.68,133.38,133.54,42976.0,130.4334,130.4626,130.1699,130.326,42976.0
2022-11-09 13:15:00,133.52,133.64,133.41,133.49,22784.0,130.3065,130.4236,130.1991,130.2772,22784.0
2022-11-09 13:20:00,133.48,133.55,133.34,133.34,22493.0,130.2675,130.3358,130.1308,130.1308,22493.0
2022-11-09 13:25:00,133.34,133.38,133.08,133.09,26338.0,130.1308,130.1699,129.8771,129.8868,26338.0
2022-11-09 13:30:00,133.09,133.09,132.68,132.71,30521.0,129.8868,129.8868,129.4867,129.516,30521.0
2022-11-09 13:35:00,132.7,132.7,132.46,132.51,29181.0,129.5062,129.5062,129.272,129.3208,29181.0
2022-11-09 13:40:00,132.53,132.72,132.45,132.7,45090.0,129.3403,129.5257,129.2622,129.5062,45090.0
2022-11-09 13:45:00,132.67,132.68,132.42,132.54,52205.0,129.4769,129.4867,129.233,129.3501,52205.0
2022-11-09 13:50:00,132.55,132.62,132.45,132.45,16583.0,129.3598,129.4282,129.2622,129.2622,16583.0
2022-11-09 13:55:00,132.44,132.67,132.31,132.66,111843.0,129.2525,129.4769,129.1256,129.4672,111843.0
2022-11-09 14:00:00,132.64,132.82,132.58,132.79,18484.0,129.4477,129.6233,129.3891,129.5941,18484.0
2022-11-09 14:05:00,132.78,132.99,132.69,132.9,38292.0,129.5843,129.7892,129.4965,129.7014,38292.0
2022-11-09 14:10:00,132.9,133.0,132.72,132.95,23187.0,129.7014,129.799,129.5257,129.7502,23187.0
2022-11-09 14:15:00,132.95,133.01,132.8,132.97,48746.0,129.7502,129.8088,129.6038,129.7697,48746.0
2022-11-09 14:20:00,132.95,133.04,132.82,132.97,16058.0,129.7502,129.838,129.6233,129.7697,16058.0
2022-11-09 14:25:00,132.96,133.14,132.96,133.09,22713.0,129.76,129.9356,129.76,129.8868,22713.0
2022-11-09 14:30:00,133.07,133.08,132.61,132.62,25919.0,129.8673,129.8771,129.4184,129.4282,25919.0
2022-11-09 14:35:00,132.63,132.68,132.42,132.49,26297.0,129.4379,129.4867,129.233,129.3013,26297.0
2022-11-09 14:40:00,132.47,132.74,132.4,132.65,40473.0,129.2818,129.5453,129.2134,129.4574,40473.0
2022-11-09 14:45:00,132.65,132.76,132.43,132.58,40772.0,129.4574,129.5648,129.2427,129.3891,40772.0
2022-11-09 14:50:00,132.56,132.56,132.36,132.45,37985.0,129.3696,129.3696,129.1744,129.2622,37985.0
2022-11-09 14:55:00,132.46,132.46,132.32,132.43,41201.0,129.272,129.272,129.1354,129.2427,41201.0
2022-11-09 15:00:00,132.42,132.69,132.34,132.69,51077.0,129.233,129.4965,129.1549,129.4965,51077.0
2022-11-09 15:05:00,132.69,133.03,132.66,132.92,50292.0,129.4965,129.8283,129.4672,129.7209,50292.0
2022-11-09 15:10:00,132.91,132.92,132.72,132.75,48097.0,129.7112,129.7209,129.5257,129.555,48097.0
2022-11-09 15:15:00,132.74,132.92,132.72,132.91,55432.0,129.5453,129.7209,129.5257,129.7112,55432.0
2022-11-09 15:20:00,132.93,132.97,132.69,132.71,46659.0,129.7307,129.7697,129.4965,129.516,46659.0
2022-11-09 15:25:00,132.73,132.87,132.64,132.83,38126.0,129.5355,129.6721,129.4477,129.6331,38126.0
2022-11-09 15:30:00,132.82,132.94,132.69,132.9,45162.0,129.6233,129.7405,129.4965,129.7014,45162.0
2022-11-09 15:35:00,132.92,132.93,132.6,132.61,58246.0,129.7209,129.7307,129.4086,129.4184,58246.0
2022-11-09 15:40:00,132.6,132.61,132.32,132.32,82408.0,129.4086,129.4184,129.1354,129.1354,82408.0
2022-11-09 15:45:00,132.32,132.42,131.9,131.97,97747.0,129.1354,129.233,128.7255,128.7938,97747.0
2022-11-09 15:50:00,132.0,132.33,132.0,132.06,139326.0,128.8231,129.1451,128.8231,128.8816,139326.0
2022-11-09 15:55:00,132.05,132.12,131.98,132.07,324599.0,128.8719,128.9402,128.8036,128.8914,324599.0
2022-11-10 09:30:00,138.66,138.91,138.1,138.11,261085.0,135.3228,135.5668,134.7763,134.786,261085.0
2022-11-10 09:35:00,138.13,138.64,137.64,137.96,167991.0,134.8055,135.3033,134.3273,134.6396,167991.0
2022-11-10 09:40:00,137.98,138.08,137.2,137.67,195218.0,134.6592,134.7567,133.8979,134.3566,195218.0
2022-11-10 09:45:00,137.67,139.07,137.67,139.07,92915.0,134.3566,135.7229,134.3566,135.7229,92915.0
2022-11-10 09:50:00,139.11,139.36,138.74,139.3,103096.0,135.762,136.0059,135.4009,135.9474,103096.0
2022-11-10 09:55:00,139.38,140.04,139.38,139.98,97929.0,136.0255,136.6696,136.0255,136.611,97929.0
2022-11-10 10:00:00,140.04,140.29,139.54,139.8,115205.0,136.6696,136.9136,136.1816,136.4353,115205.0
2022-11-10 10:05:00,139.81,140.33,139.66,140.2,106307.0,136.4451,136.9526,136.2987,136.8257,106307.0
2022-11-10 10:10:00,140.22,140.33,139.96,139.96,74765.0,136.8452,136.9526,136.5915,136.5915,74765.0
2022-11-10 10:15:00,139.97,140.29,139.88,140.12,126236.0,136.6013,136.9136,136.5134,136.7476,126236.0
2022-11-10 10:20:00,140.12,140.79,139.93,140.68,148534.0,136.7476,137.4015,136.5622,137.2942,148534.0
2022-11-10 10:25:00,140.69,140.69,140.3,140.38,51702.0,137.3039,137.3039,136.9233,137.0014,51702.0
2022-11-10 10:30:00,140.4,140.5,139.68,139.8,53050.0,137.0209,137.1185,136.3182,136.4353,53050.0
2022-11-10 10:35:00,139.78,139.86,139.22,139.24,65625.0,136.4158,136.4939,135.8693,135.8888,65625.0
2022-11-10 10:40:00,139.23,140.29,139.15,140.24,92819.0,135.8791,136.9136,135.801,136.8648,92819.0
2022-11-10 10:45:00,140.19,140.81,140.07,140.81,52115.0,136.816,137.421,136.6988,137.421,52115.0
2022-11-10 10:50:00,140.78,141.46,140.75,141.13,109638.0,137.3918,138.0554,137.3625,137.7333,109638.0
2022-11-10 10:55:00,141.12,141.26,140.87,141.16,89211.0,137.7236,137.8602,137.4796,137.7626,89211.0
2022-11-10 11:00:00,141.16,141.32,140.88,140.95,70817.0,137.7626,137.9188,137.4894,137.5577,70817.0
2022-11-10 11:05:00,140.96,141.28,140.67,140.8,61056.0,137.5674,137.8797,137.2844,137.4113,61056.0
2022-11-10 11:10:00,140.8,141.34,140.67,141.33,78649.0,137.4113,137.9383,137.2844,137.9285,78649.0
2022-11-10 11:15:00,141.34,141.35,140.97,141.14,65530.0,137.9383,137.948,137.5772,137.7431,65530.0
2022-11-10 11:20:00,141.14,141.29,141.07,141.07,64475.0,137.7431,137.8895,137.6748,137.6748,64475.0
2022-11-10 11:25:00,141.03,141.15,140.89,141.13,57917.0,137.6357,137.7529,137.4991,137.7333,57917.0
2022-11-10 11:30:00,141.14,141.41,141.08,141.31,52692.0,137.7431,138.0066,137.6845,137.909,52692.0
2022-11-10 11:35:00,141.32,141.51,141.15,141.5,74735.0,137.9188,138.1042,137.7529,138.0944,74735.0
2022-11-10 11:40:00,141.51,141.53,141.27,141.3,81159.0,138.1042,138.1237,137.87,137.8992,81159.0
2022-11-10 11:45:00,141.28,141.66,141.28,141.65,55563.0,137.8797,138.2506,137.8797,138.2408,55563.0
2022-11-10 11:50:00,141.67,141.76,141.56,141.66,60280.0,138.2603,138.3482,138.153,138.2506,60280.0
2022-11-10 11:55:00,141.72,141.85,141.71,141.76,29231.0,138.3091,138.436,138.2994,138.3482,29231.0
2022-11-10 12:00:00,141.75,141.85,141.56,141.77,50276.0,138.3384,138.436,138.153,138.3579,50276.0
2022-11-10 12:05:00,141.8,141.81,141.29,141.39,52671.0,138.3872,138.397,137.8895,137.9871,52671.0
2022-11-10 12:10:00,141.36,141.46,141.02,141.03,45023.0,137.9578,138.0554,137.626,137.6357,45023.0
2022-11-10 12:15:00,141.02,141.24,140.97,141.15,67729.0,137.626,137.8407,137.5772,137.7529,67729.0
2022-11-10 12:20:00,141.15,141.15,140.86,141.02,33591.0,137.7529,137.7529,137.4698,137.626,33591.0
2022-11-10 12:25:00,141.07,141.24,141.0,141.15,29476.0,137.6748,137.8407,137.6065,137.7529,29476.0
2022-11-10 12:30:00,141.16,141.16,140.67,140.91,36156.0,137.7626,137.7626,137.2844,137.5186,36156.0
2022-11-10 12:35:00,140.92,141.01,140.56,140.58,24986.0,137.5284,137.6162,137.1771,137.1966,24986.0
2022-11-10 12:40:00,140.58,140.65,140.34,140.6,49852.0,137.1966,137.2649,136.9624,137.2161,49852.0
2022-11-10 12:45:00,140.6,140.61,140.13,140.26,56186.0,137.2161,137.2259,136.7574,136.8843,56186.0
2022-11-10 12:50:00,140.24,140.38,140.06,140.1,29578.0,136.8648,137.0014,136.6891,136.7281,29578.0
2022-11-10 12:55:00,140.1,140.31,139.9,139.94,88489.0,136.7281,136.9331,136.5329,136.572,88489.0
2022-11-10 13:00:00,139.95,140.46,139.89,140.37,85829.0,136.5817,137.0795,136.5232,136.9916,85829.0
2022-11-10 13:05:00,140.36,140.57,140.3,140.57,25941.0,136.9819,137.1868,136.9233,137.1868,25941.0
2022-11-10 13:10:00,140.6,140.69,140.44,140.68,35705.0,137.2161,137.3039,137.0599,137.2942,35705.0
2022-11-10 13:15:00,140.7,140.85,140.58,140.65,31094.0,137.3137,137.4601,137.1966,137.2649,31094.0
2022-11-10 13:20:00,140.65,140.7,140.28,140.28,27625.0,137.2649,137.3137,136.9038,136.9038,27625.0
2022-11-10 13:25:00,140.28,140.58,140.26,140.57,28544.0,136.9038,137.1966,136.8843,137.1868,28544.0
2022-11-10 13:30:00,140.61,140.64,140.28,140.45,22993.0,137.2259,137.2551,136.9038,137.0697,22993.0
2022-11-10 13:35:00,140.46,140.54,140.38,140.41,23615.0,137.0795,137.1575,137.0014,137.0307,23615.0
2022-11-10 13:40:00,140.41,140.68,140.32,140.65,20112.0,137.0307,137.2942,136.9428,137.2649,20112.0
2022-11-10 13:45:00,140.68,140.87,140.66,140.77,16234.0,137.2942,137.4796,137.2746,137.382,16234.0
2022-11-10 13:50:00,140.78,140.78,140.53,140.65,20502.0,137.3918,137.3918,137.1478,137.2649,20502.0
2022-11-10 13:55:00,140.66,140.71,140.49,140.62,22181.0,137.2746,137.3234,137.1087,137.2356,22181.0
2022-11-10 14:00:00,140.62,140.87,140.59,140.8,21782.0,137.2356,137.4796,137.2063,137.4113,21782.0
2022-11-10 14:05:00,140.82,140.83,140.63,140.73,47577.0,137.4308,137.4406,137.2454,137.343,47577.0
2022-11-10 14:10:00,140.72,140.78,140.61,140.72,180384.0,137.3332,137.3918,137.2259,137.3332,180384.0
2022-11-10 14:15:00,140.72,140.73,140.42,140.43,44269.0,137.3332,137.343,137.0404,137.0502,44269.0
2022-11-10 14:20:00,140.41,140.46,140.28,140.44,32333.0,137.0307,137.0795,136.9038,137.0599,32333.0
2022-11-10 14:25:00,140.44,140.65,140.37,140.57,24732.0,137.0599,137.2649,136.9916,137.1868,24732.0
2022-11-10 14:30:00,140.56,140.57,140.29,140.5,43114.0,137.1771,137.1868,136.9136,137.1185,43114.0
2022-11-10 14:35:00,140.5,140.5,140.32,140.41,22221.0,137.1185,137.1185,136.9428,137.0307,22221.0
2022-11-10 14:40:00,140.4,140.43,140.13,140.25,51461.0,137.0209,137.0502,136.7574,136.8745,51461.0
2022-11-10 14:45:00,140.24,140.39,140.23,140.32,39425.0,136.8648,137.0111,136.855,136.9428,39425.0
2022-11-10 14:50:00,140.3,140.67,140.25,140.61,66134.0,136.9233,137.2844,136.8745,137.2259,66134.0
2022-11-10 14:55:00,140.58,140.62,140.46,140.59,53720.0,137.1966,137.2356,137.0795,137.2063,53720.0
2022-11-10 15:00:00,140.57,140.6,140.34,140.39,61979.0,137.1868,137.2161,136.9624,137.0111,61979.0
2022-11-10 15:05:00,140.39,140.87,140.37,140.87,47575.0,137.0111,137.4796,136.9916,137.4796,47575.0
2022-11-10 15:10:00,140.87,141.15,140.87,141.11,85830.0,137.4796,137.7529,137.4796,137.7138,85830.0
2022-11-10 15:15:00,141.1,141.16,140.95,141.0,87122.0,137.7041,137.7626,137.5577,137.6065,87122.0
2022-11-10 15:20:00,140.99,141.17,140.95,141.07,47935.0,137.5967,137.7724,137.5577,137.6748,47935.0
2022-11-10 15:25:00,141.08,141.12,140.88,141.07,89205.0,137.6845,137.7236,137.4894,137.6748,89205.0
2022-11-10 15:30:00,141.08,141.26,141.06,141.13,66734.0,137.6845,137.8602,137.665,137.7333,66734.0
2022-11-10 15:35:00,141.14,141.29,141.09,141.28,66901.0,137.7431,137.8895,137.6943,137.8797,66901.0
2022-11-10 15:40:00,141.28,141.46,141.19,141.34,146576.0,137.8797,138.0554,137.7919,137.9383,146576.0
2022-11-10 15:45:00,141.34,141.46,141.19,141.42,120962.0,137.9383,138.0554,137.7919,138.0164,120962.0
2022-11-10 15:50:00,141.43,141.73,141.39,141.7,348225.0,138.0261,138.3189,137.9871,138.2896,348225.0
2022-11-10 15:55:00,141.7,141.82,141.49,141.63,555840.0,138.2896,138.4067,138.0847,138.2213,555840.0
2022-11-11 09:30:00,141.9,142.3,141.47,141.77,103987.0,138.4848,138.8752,138.0652,138.3579,103987.0
2022-11-11 09:35:00,141.74,142.34,141.53,141.92,118153.0,138.3287,138.9142,138.1237,138.5043,118153.0
2022-11-11 09:40:00,141.92,142.19,141.71,141.98,58335.0,138.5043,138.7678,138.2994,138.5629,58335.0
2022-11-11 09:45:00,142.04,142.82,142.04,142.72,56996.0,138.6214,139.3827,138.6214,139.2851,56996.0
2022-11-11 09:50:00,142.75,143.04,142.67,142.74,79315.0,139.3143,139.5974,139.2363,139.3046,79315.0
2022-11-11 09:55:00,142.7,142.98,142.53,142.75,59898.0,139.2656,139.5388,139.0996,139.3143,59898.0
2022-11-11 10:00:00,142.72,143.05,142.22,142.52,93849.0,139.2851,139.6071,138.7971,139.0899,93849.0
2022-11-11 10:05:00,142.55,143.19,142.33,142.78,29696.0,139.1192,139.7438,138.9045,139.3436,29696.0
2022-11-11 10:10:00,142.79,143.71,142.75,143.59,55644.0,139.3534,140.2512,139.3143,140.1341,55644.0
2022-11-11 10:15:00,143.57,144.19,143.56,144.06,51538.0,140.1146,140.7197,140.1049,140.5928,51538.0
2022-11-11 10:20:00,144.12,144.61,144.0,144.33,110721.0,140.6514,141.1296,140.5343,140.8563,110721.0
2022-11-11 10:25:00,144.27,144.47,144.04,144.47,50761.0,140.7978,140.993,140.5733,140.993,50761.0
2022-11-11 10:30:00,144.48,144.64,144.14,144.23,66216.0,141.0027,141.1589,140.6709,140.7587,66216.0
2022-11-11 10:35:00,144.26,144.32,143.72,144.09,40803.0,140.788,140.8466,140.261,140.6221,40803.0
2022-11-11 10:40:00,144.1,144.2,143.95,144.17,38747.0,140.6319,140.7295,140.4855,140.7002,38747.0
2022-11-11 10:45:00,144.15,144.58,144.0,144.58,29549.0,140.6807,141.1003,140.5343,141.1003,29549.0
2022-11-11 10:50:00,144.59,144.63,144.26,144.27,21512.0,141.1101,141.1491,140.788,140.7978,21512.0
2022-11-11 10:55:00,144.24,144.25,143.93,144.09,30882.0,140.7685,140.7782,140.4659,140.6221,30882.0
2022-11-11 11:00:00,144.08,144.37,144.07,144.34,23090.0,140.6123,140.8954,140.6026,140.8661,23090.0
2022-11-11 11:05:00,144.31,144.32,143.6,143.64,47600.0,140.8368,140.8466,140.1439,140.1829,47600.0
2022-11-11 11:10:00,143.62,143.75,143.44,143.53,44816.0,140.1634,140.2903,139.9877,140.0756,44816.0
2022-11-11 11:15:00,143.53,143.96,143.35,143.95,43246.0,140.0756,140.4952,139.8999,140.4855,43246.0
2022-11-11 11:20:00,143.94,144.02,143.47,143.58,14960.0,140.4757,140.5538,140.017,140.1244,14960.0
2022-11-11 11:25:00,143.57,143.71,143.1,143.11,25247.0,140.1146,140.2512,139.6559,139.6657,25247.0
2022-11-11 11:30:00,143.13,143.26,142.92,142.92,77152.0,139.6852,139.8121,139.4803,139.4803,77152.0
2022-11-11 11:35:00,142.92,143.18,142.85,142.94,61962.0,139.4803,139.734,139.4119,139.4998,61962.0
2022-11-11 11:40:00,142.89,143.23,142.83,143.13,16539.0,139.451,139.7828,139.3924,139.6852,16539.0
2022-11-11 11:45:00,143.15,143.41,143.05,143.4,15022.0,139.7047,139.9585,139.6071,139.9487,15022.0
2022-11-11 11:50:00,143.41,143.64,143.33,143.39,25765.0,139.9585,140.1829,139.8804,139.9389,25765.0
2022-11-11 11:55:00,143.38,143.51,143.28,143.37,20816.0,139.9292,140.0561,139.8316,139.9194,20816.0
2022-11-11 12:00:00,143.34,143.45,143.19,143.3,25896.0,139.8901,139.9975,139.7438,139.8511,25896.0
2022-11-11 12:05:00,143.29,143.4,143.17,143.4,11561.0,139.8414,139.9487,139.7242,139.9487,11561.0
2022-11-11 12:10:00,143.46,143.86,143.46,143.74,18598.0,140.0073,140.3976,140.0073,140.2805,18598.0
2022-11-11 12:15:00,143.72,144.0,143.72,143.82,14836.0,140.261,140.5343,140.261,140.3586,14836.0
2022-11-11 12:20:00,143.83,143.85,143.7,143.78,9772.0,140.3684,140.3879,140.2415,140.3196,9772.0
2022-11-11 12:25:00,143.75,143.91,143.68,143.82,8953.0,140.2903,140.4464,140.222,140.3586,8953.0
2022-11-11 12:30:00,143.85,144.0,143.54,143.56,18869.0,140.3879,140.5343,140.0853,140.1049,18869.0
2022-11-11 12:35:00,143.56,143.73,143.54,143.61,13053.0,140.1049,140.2708,140.0853,140.1537,13053.0
2022-11-11 12:40:00,143.54,143.68,143.36,143.67,22801.0,140.0853,140.222,139.9097,140.2122,22801.0
2022-11-11 12:45:00,143.68,143.79,143.62,143.69,13198.0,140.222,140.3293,140.1634,140.2317,13198.0
2022-11-11 12:50:00,143.7,143.9,143.67,143.89,50749.0,140.2415,140.4367,140.2122,140.4269,50749.0
2022-11-11 12:55:00,143.9,144.19,143.89,144.06,18538.0,140.4367,140.7197,140.4269,140.5928,18538.0
2022-11-11 13:00:00,144.04,144.52,144.04,144.4,19024.0,140.5733,141.0417,140.5733,140.9246,19024.0
2022-11-11 13:05:00,144.43,144.64,144.37,144.56,44638.0,140.9539,141.1589,140.8954,141.0808,44638.0
2022-11-11 13:10:00,144.57,144.77,144.49,144.49,31663.0,141.0905,141.2857,141.0125,141.0125,31663.0
2022-11-11 13:15:00,144.5,144.92,144.49,144.84,27617.0,141.0222,141.4321,141.0125,141.354,27617.0
2022-11-11 13:20:00,144.83,144.98,144.7,144.95,21202.0,141.3443,141.4907,141.2174,141.4614,21202.0
2022-11-11 13:25:00,144.99,145.02,144.82,144.96,23002.0,141.5004,141.5297,141.3345,141.4712,23002.0
2022-11-11 13:30:00,144.96,145.17,144.91,145.11,54670.0,141.4712,141.6761,141.4224,141.6175,54670.0
2022-11-11 13:35:00,145.1,145.11,144.73,144.84,47872.0,141.6078,141.6175,141.2467,141.354,47872.0
2022-11-11 13:40:00,144.87,144.95,144.7,144.82,48996.0,141.3833,141.4614,141.2174,141.3345,48996.0
2022-11-11 13:45:00,144.83,144.83,144.55,144.77,14499.0,141.3443,141.3443,141.071,141.2857,14499.0
2022-11-11 13:50:00,144.76,145.11,144.73,145.09,27890.0,141.276,141.6175,141.2467,141.598,27890.0
2022-11-11 13:55:00,145.07,145.21,145.0,145.16,16471.0,141.5785,141.7151,141.5102,141.6663,16471.0
2022-11-11 14:00:00,145.17,145.26,144.98,145.26,24676.0,141.6761,141.7639,141.4907,141.7639,24676.0
2022-11-11 14:05:00,145.24,145.44,145.2,145.34,29075.0,141.7444,141.9396,141.7054,141.842,29075.0
2022-11-11 14:10:00,145.33,145.39,145.02,145.15,19738.0,141.8323,141.8908,141.5297,141.6566,19738.0
2022-11-11 14:15:00,145.13,145.23,144.98,145.06,19031.0,141.6371,141.7347,141.4907,141.5688,19031.0
2022-11-11 14:20:00,145.09,145.51,145.07,145.5,29293.0,141.598,142.0079,141.5785,141.9982,29293.0
2022-11-11 14:25:00,145.47,145.75,145.41,145.73,21755.0,141.9689,142.2421,141.9103,142.2226,21755.0
2022-11-11 14:30:00,145.71,145.8,145.65,145.79,33031.0,142.2031,142.2909,142.1446,142.2812,33031.0
2022-11-11 14:35:00,145.78,145.86,145.7,145.85,46896.0,142.2714,142.3495,142.1933,142.3397,46896.0
2022-11-11 14:40:00,145.85,145.89,145.77,145.81,28335.0,142.3397,142.3788,142.2617,142.3007,28335.0
2022-11-11 14:45:00,145.81,145.85,145.63,145.63,27527.0,142.3007,142.3397,142.125,142.125,27527.0
2022-11-11 14:50:00,145.64,145.8,145.57,145.72,31357.0,142.1348,142.2909,142.0665,142.2129,31357.0
2022-11-11 14:55:00,145.72,145.78,145.59,145.73,23974.0,142.2129,142.2714,142.086,142.2226,23974.0
2022-11-11 15:00:00,145.74,145.75,145.36,145.42,25742.0,142.2324,142.2421,141.8615,141.9201,25742.0
2022-11-11 15:05:00,145.41,145.46,144.94,145.01,42633.0,141.9103,141.9591,141.4516,141.52,42633.0
2022-11-11 15:10:00,145.02,145.04,144.72,144.82,31822.0,141.5297,141.5492,141.2369,141.3345,31822.0
2022-11-11 15:15:00,144.75,144.89,144.62,144.85,33639.0,141.2662,141.4028,141.1393,141.3638,33639.0
2022-11-11 15:20:00,144.87,145.03,144.79,144.86,43768.0,141.3833,141.5395,141.3053,141.3736,43768.0
2022-11-11 15:25:00,144.83,145.18,144.83,145.09,36112.0,141.3443,141.6859,141.3443,141.598,36112.0
2022-11-11 15:30:00,145.08,145.27,145.07,145.1,83341.0,141.5883,141.7737,141.5785,141.6078,83341.0
2022-11-11 15:35:00,145.1,145.12,144.83,145.12,67162.0,141.6078,141.6273,141.3443,141.6273,67162.0
2022-11-11 15:40:00,145.11,145.34,145.08,145.34,118456.0,141.6175,141.842,141.5883,141.842,118456.0
2022-11-11 15:45:00,145.33,145.43,145.25,145.35,199709.0,141.8323,141.9298,141.7542,141.8518,199709.0
2022-11-11 15:50:00,145.35,145.44,145.13,145.3,268712.0,141.8518,141.9396,141.6371,141.803,268712.0
2022-11-11 15:55:00,145.3,145.3,145.02,145.12,485632.0,141.803,141.803,141.5297,141.6273,485632.0
2022-11-14 09:30:00,143.83,144.28,143.57,143.76,112323.0,140.3684,140.8075,140.1146,140.3,112323.0
2022-11-14 09:35:00,143.76,143.93,143.39,143.89,93839.0,140.3,140.4659,139.9389,140.4269,93839.0
2022-11-14 09:40:00,143.87,143.94,143.06,143.15,87822.0,140.4074,140.4757,139.6169,139.7047,87822.0
2022-11-14 09:45:00,143.15,143.2,142.68,142.96,93404.0,139.7047,139.7535,139.246,139.5193,93404.0
2022-11-14 09:50:00,142.99,143.15,142.71,143.09,64802.0,139.5486,139.7047,139.2753,139.6462,64802.0
2022-11-14 09:55:00,143.09,143.65,142.96,143.47,49504.0,139.6462,140.1927,139.5193,140.017,49504.0
2022-11-14 10:00:00,143.48,143.9,143.44,143.78,55195.0,140.0268,140.4367,139.9877,140.3196,55195.0
2022-11-14 10:05:00,143.79,144.24,143.67,144.0,59129.0,140.3293,140.7685,140.2122,140.5343,59129.0
2022-11-14 10:10:00,144.03,144.18,143.67,143.94,65016.0,140.5635,140.7099,140.2122,140.4757,65016.0
2022-11-14 10:15:00,143.94,144.14,143.77,143.8,64512.0,140.4757,140.6709,140.3098,140.3391,64512.0
2022-11-14 10:20:00,143.73,144.01,143.64,143.75,42330.0,140.2708,140.544,140.1829,140.2903,42330.0
2022-11-14 10:25:00,143.74,143.78,143.36,143.59,33563.0,140.2805,140.3196,139.9097,140.1341,33563.0
2022-11-14 10:30:00,143.59,144.05,143.32,143.95,42140.0,140.1341,140.5831,139.8706,140.4855,42140.0
2022-11-14 10:35:00,143.96,143.96,143.7,143.93,38557.0,140.4952,140.4952,140.2415,140.4659,38557.0
2022-11-14 10:40:00,143.94,144.2,143.91,144.01,47407.0,140.4757,140.7295,140.4464,140.544,47407.0
2022-11-14 10:45:00,144.02,144.03,143.75,143.79,30096.0,140.5538,140.5635,140.2903,140.3293,30096.0
2022-11-14 10:50:00,143.77,144.27,143.68,144.18,38455.0,140.3098,140.7978,140.222,140.7099,38455.0
2022-11-14 10:55:00,144.16,144.66,144.05,144.24,64316.0,140.6904,141.1784,140.5831,140.7685,64316.0
2022-11-14 11:00:00,144.25,144.37,143.85,144.03,57911.0,140.7782,140.8954,140.3879,140.5635,57911.0
2022-11-14 11:05:00,144.1,144.18,143.89,144.01,36917.0,140.6319,140.7099,140.4269,140.544,36917.0
2022-11-14 11:10:00,144.01,144.03,143.2,143.25,41545.0,140.544,140.5635,139.7535,139.8023,41545.0
2022-11-14 11:15:00,143.24,143.32,142.84,142.97,46135.0,139.7926,139.8706,139.4022,139.5291,46135.0
2022-11-14 11:20:00,142.98,143.24,142.86,143.14,41670.0,139.5388,139.7926,139.4217,139.695,41670.0
2022-11-14 11:25:00,143.14,143.25,142.93,143.03,33385.0,139.695,139.8023,139.49,139.5876,33385.0
2022-11-14 11:30:00,143.03,143.72,142.97,143.72,90738.0,139.5876,140.261,139.5291,140.261,90738.0
2022-11-14 11:35:00,143.73,143.81,143.55,143.56,64262.0,140.2708,140.3488,140.0951,140.1049,64262.0
2022-11-14 11:40:00,143.55,143.83,143.45,143.74,50225.0,140.0951,140.3684,139.9975,140.2805,50225.0
2022-11-14 11:45:00,143.76,144.16,143.76,143.98,46499.0,140.3,140.6904,140.3,140.5147,46499.0
2022-11-14 11:50:00,143.99,144.06,143.66,143.78,36322.0,140.5245,140.5928,140.2024,140.3196,36322.0
2022-11-14 11:55:00,143.82,144.03,143.8,143.93,57025.0,140.3586,140.5635,140.3391,140.4659,57025.0
2022-11-14 12:00:00,143.93,144.4,143.8,144.25,57702.0,140.4659,140.9246,140.3391,140.7782,57702.0
2022-11-14 12:05:00,144.28,144.46,144.21,144.36,50628.0,140.8075,140.9832,140.7392,140.8856,50628.0
2022-11-14 12:10:00,144.36,144.46,144.21,144.38,26874.0,140.8856,140.9832,140.7392,140.9051,26874.0
2022-11-14 12:15:00,144.4,144.55,144.17,144.17,35974.0,140.9246,141.071,140.7002,140.7002,35974.0
2022-11-14 12:20:00,144.16,144.23,143.83,144.23,32904.0,140.6904,140.7587,140.3684,140.7587,32904.0
2022-11-14 12:25:00,144.22,144.35,144.09,144.27,24272.0,140.749,140.8758,140.6221,140.7978,24272.0
2022-11-14 12:30:00,144.31,144.56,144.24,144.5,22996.0,140.8368,141.0808,140.7685,141.0222,22996.0
2022-11-14 12:35:00,144.52,144.82,144.48,144.82,26905.0,141.0417,141.3345,141.0027,141.3345,26905.0
2022-11-14 12:40:00,144.82,144.82,144.53,144.63,28475.0,141.3345,141.3345,141.0515,141.1491,28475.0
2022-11-14 12:45:00,144.62,144.77,144.58,144.72,34796.0,141.1393,141.2857,141.1003,141.2369,34796.0
2022-11-14 12:50:00,144.7,144.73,144.54,144.57,24407.0,141.2174,141.2467,141.0613,141.0905,24407.0
2022-11-14 12:55:00,144.56,144.58,144.28,144.33,27559.0,141.0808,141.1003,140.8075,140.8563,27559.0
2022-11-14 13:00:00,144.33,144.43,144.2,144.38,26505.0,140.8563,140.9539,140.7295,140.9051,26505.0
2022-11-14 13:05:00,144.37,144.43,144.21,144.31,31439.0,140.8954,140.9539,140.7392,140.8368,31439.0
2022-11-14 13:10:00,144.32,144.43,144.19,144.43,28763.0,140.8466,140.9539,140.7197,140.9539,28763.0
2022-11-14 13:15:00,144.42,144.64,144.39,144.63,29869.0,140.9442,141.1589,140.9149,141.1491,29869.0
2022-11-14 13:20:00,144.61,144.84,144.61,144.84,36251.0,141.1296,141.354,141.1296,141.354,36251.0
2022-11-14 13:25:00,144.83,145.09,144.82,145.02,47216.0,141.3443,141.598,141.3345,141.5297,47216.0
2022-11-14 13:30:00,145.02,145.02,144.83,144.89,24521.0,141.5297,141.5297,141.3443,141.4028,24521.0
2022-11-14 13:35:00,144.9,145.1,144.88,144.98,34867.0,141.4126,141.6078,141.3931,141.4907,34867.0
2022-11-14 13:40:00,144.97,144.98,144.74,144.78,23639.0,141.4809,141.4907,141.2565,141.2955,23639.0
2022-11-14 13:45:00,144.77,144.87,144.69,144.87,20729.0,141.2857,141.3833,141.2077,141.3833,20729.0
2022-11-14 13:50:00,144.87,145.03,144.81,144.97,14255.0,141.3833,141.5395,141.3248,141.4809,14255.0
2022-11-14 13:55:00,144.97,145.0,144.84,144.9,18460.0,141.4809,141.5102,141.354,141.4126,18460.0
2022-11-14 14:00:00,144.91,144.98,144.77,144.83,46336.0,141.4224,141.4907,141.2857,141.3443,46336.0
2022-11-14 14:05:00,144.82,144.85,144.54,144.64,62021.0,141.3345,141.3638,141.0613,141.1589,62021.0
2022-11-14 14:10:00,144.64,144.66,144.53,144.66,31150.0,141.1589,141.1784,141.0515,141.1784,31150.0
2022-11-14 14:15:00,144.65,144.68,144.42,144.53,50052.0,141.1686,141.1979,140.9442,141.0515,50052.0
2022-11-14 14:20:00,144.5,144.52,144.37,144.44,40073.0,141.0222,141.0417,140.8954,140.9637,40073.0
2022-11-14 14:25:00,144.41,144.66,144.34,144.64,46717.0,140.9344,141.1784,140.8661,141.1589,46717.0
2022-11-14 14:30:00,144.64,144.68,144.42,144.43,43511.0,141.1589,141.1979,140.9442,140.9539,43511.0
2022-11-14 14:35:00,144.43,144.57,144.3,144.3,67240.0,140.9539,141.0905,140.827,140.827,67240.0
2022-11-14 14:40:00,144.3,144.43,144.2,144.26,67389.0,140.827,140.9539,140.7295,140.788,67389.0
2022-11-14 14:45:00,144.27,144.3,143.97,144.03,53942.0,140.7978,140.827,140.505,140.5635,53942.0
2022-11-14 14:50:00,144.01,144.2,144.0,144.09,46807.0,140.544,140.7295,140.5343,140.6221,46807.0
2022-11-14 14:55:00,144.09,144.3,144.09,144.24,62134.0,140.6221,140.827,140.6221,140.7685,62134.0
2022-11-14 15:00:00,144.25,144.54,144.25,144.54,86480.0,140.7782,141.0613,140.7782,141.0613,86480.0
2022-11-14 15:05:00,144.55,144.71,144.41,144.42,26392.0,141.071,141.2272,140.9344,140.9442,26392.0
2022-11-14 15:10:00,144.42,144.5,143.9,143.95,54540.0,140.9442,141.0222,140.4367,140.4855,54540.0
2022-11-14 15:15:00,143.93,144.01,143.79,143.98,45778.0,140.4659,140.544,140.3293,140.5147,45778.0
2022-11-14 15:20:00,143.99,144.17,143.93,144.1,29769.0,140.5245,140.7002,140.4659,140.6319,29769.0
2022-11-14 15:25:00,144.05,144.12,143.9,143.92,29976.0,140.5831,140.6514,140.4367,140.4562,29976.0
2022-11-14 15:30:00,143.92,143.92,143.54,143.55,62036.0,140.4562,140.4562,140.0853,140.0951,62036.0
2022-11-14 15:35:00,143.55,143.7,143.49,143.61,61691.0,140.0951,140.2415,140.0365,140.1537,61691.0
2022-11-14 15:40:00,143.62,143.68,143.38,143.39,61604.0,140.1634,140.222,139.9292,139.9389,61604.0
2022-11-14 15:45:00,143.38,143.52,143.22,143.27,69201.0,139.9292,140.0658,139.773,139.8218,69201.0
2022-11-14 15:50:00,143.29,143.42,142.91,142.93,135130.0,139.8414,139.9682,139.4705,139.49,135130.0
2022-11-14 15:55:00,142.93,142.94,142.64,142.79,297619.0,139.49,139.4998,139.207,139.3534,297619.0
2022-11-15 09:30:00,146.18,146.96,146.01,146.47,132482.0,142.6618,143.423,142.4959,142.9448,132482.0
2022-11-15 09:35:00,146.52,146.85,145.93,146.01,96838.0,142.9936,143.3157,142.4178,142.4959,96838.0
2022-11-15 09:40:00,146.02,146.32,145.79,145.89,78915.0,142.5056,142.7984,142.2812,142.3788,78915.0
2022-11-15 09:45:00,145.89,145.94,145.03,145.27,72664.0,142.3788,142.4276,141.5395,141.7737,72664.0
2022-11-15 09:50:00,145.28,145.75,145.28,145.37,69344.0,141.7835,142.2421,141.7835,141.8713,69344.0
2022-11-15 09:55:00,145.38,146.31,145.38,146.29,48963.0,141.8811,142.7887,141.8811,142.7691,48963.0
2022-11-15 10:00:00,146.36,146.86,146.3,146.75,41904.0,142.8375,143.3254,142.7789,143.2181,41904.0
2022-11-15 10:05:00,146.75,146.82,146.08,146.19,34970.0,143.2181,143.2864,142.5642,142.6716,34970.0
2022-11-15 10:10:00,146.22,146.23,145.83,145.88,40027.0,142.7008,142.7106,142.3202,142.369,40027.0
2022-11-15 10:15:00,145.86,146.07,145.67,145.73,20343.0,142.3495,142.5544,142.1641,142.2226,20343.0
2022-11-15 10:20:00,145.72,146.22,145.54,146.2,53336.0,142.2129,142.7008,142.0372,142.6813,53336.0
2022-11-15 10:25:00,146.22,146.58,146.22,146.47,23208.0,142.7008,143.0522,142.7008,142.9448,23208.0
2022-11-15 10:30:00,146.46,146.66,146.27,146.62,36834.0,142.9351,143.1302,142.7496,143.0912,36834.0
2022-11-15 10:35:00,146.64,146.73,146.21,146.35,45191.0,143.1107,143.1986,142.6911,142.8277,45191.0
2022-11-15 10:40:00,146.35,146.5,146.14,146.47,25989.0,142.8277,142.9741,142.6228,142.9448,25989.0
2022-11-15 10:45:00,146.49,146.65,145.91,146.01,52850.0,142.9643,143.1205,142.3983,142.4959,52850.0
2022-11-15 10:50:00,145.99,146.2,145.73,146.19,42004.0,142.4764,142.6813,142.2226,142.6716,42004.0
2022-11-15 10:55:00,146.18,146.33,145.99,146.02,34373.0,142.6618,142.8082,142.4764,142.5056,34373.0
2022-11-15 11:00:00,146.01,146.16,145.62,146.07,29414.0,142.4959,142.6423,142.1153,142.5544,29414.0
2022-11-15 11:05:00,146.09,146.49,145.95,146.36,8524.0,142.574,142.9643,142.4373,142.8375,8524.0
2022-11-15 11:10:00,146.31,146.4,146.13,146.39,25859.0,142.7887,142.8765,142.613,142.8667,25859.0
2022-11-15 11:15:00,146.41,146.47,145.98,146.09,18761.0,142.8863,142.9448,142.4666,142.574,18761.0
2022-11-15 11:20:00,146.16,146.43,146.13,146.19,17295.0,142.6423,142.9058,142.613,142.6716,17295.0
2022-11-15 11:25:00,146.25,146.39,146.07,146.13,55871.0,142.7301,142.8667,142.5544,142.613,55871.0
2022-11-15 11:30:00,146.14,146.69,146.14,146.67,51800.0,142.6228,143.1595,142.6228,143.14,51800.0
2022-11-15 11:35:00,146.67,146.68,146.17,146.32,20022.0,143.14,143.1498,142.652,142.7984,20022.0
2022-11-15 11:40:00,146.32,146.48,146.2,146.28,12805.0,142.7984,142.9546,142.6813,142.7594,12805.0
2022-11-15 11:45:00,146.32,146.46,146.2,146.31,28330.0,142.7984,142.9351,142.6813,142.7887,28330.0
2022-11-15 11:50:00,146.3,146.38,146.23,146.34,12691.0,142.7789,142.857,142.7106,142.8179,12691.0
2022-11-15 11:55:00,146.33,146.55,146.23,146.5,11619.0,142.8082,143.0229,142.7106,142.9741,11619.0
2022-11-15 12:00:00,146.51,146.54,145.97,146.19,18423.0,142.9839,143.0131,142.4569,142.6716,18423.0
2022-11-15 12:05:00,146.17,146.31,146.04,146.31,8243.0,142.652,142.7887,142.5252,142.7887,8243.0
2022-11-15 12:10:00,146.3,146.46,146.15,146.19,18324.0,142.7789,142.9351,142.6325,142.6716,18324.0
2022-11-15 12:15:00,146.11,146.24,146.06,146.11,15209.0,142.5935,142.7204,142.5447,142.5935,15209.0
2022-11-15 12:20:00,146.08,146.16,145.97,146.07,13932.0,142.5642,142.6423,142.4569,142.5544,13932.0
2022-11-15 12:25:00,146.08,146.1,145.81,145.81,9798.0,142.5642,142.5837,142.3007,142.3007,9798.0
2022-11-15 12:30:00,145.82,146.02,145.68,145.94,13597.0,142.3105,142.5056,142.1738,142.4276,13597.0
2022-11-15 12:35:00,145.91,145.97,145.78,145.81,8570.0,142.3983,142.4569,142.2714,142.3007,8570.0
2022-11-15 12:40:00,145.79,145.9,145.51,145.56,9358.0,142.2812,142.3885,142.0079,142.0567,9358.0
2022-11-15 12:45:00,145.53,145.84,145.44,145.8,16094.0,142.0274,142.33,141.9396,142.2909,16094.0
2022-11-15 12:50:00,145.76,145.76,145.53,145.55,8626.0,142.2519,142.2519,142.0274,142.047,8626.0
2022-11-15 12:55:00,145.55,145.66,145.45,145.66,20311.0,142.047,142.1543,141.9494,142.1543,20311.0
2022-11-15 13:00:00,145.71,145.82,145.62,145.82,8175.0,142.2031,142.3105,142.1153,142.3105,8175.0
2022-11-15 13:05:00,145.81,145.94,145.74,145.79,17717.0,142.3007,142.4276,142.2324,142.2812,17717.0
2022-11-15 13:10:00,145.74,145.85,145.6,145.76,12308.0,142.2324,142.3397,142.0958,142.2519,12308.0
2022-11-15 13:15:00,145.76,145.76,145.07,145.08,95418.0,142.2519,142.2519,141.5785,141.5883,95418.0
2022-11-15 13:20:00,145.05,145.1,144.3,144.67,45829.0,141.559,141.6078,140.827,141.1881,45829.0
2022-11-15 13:25:00,144.71,144.79,144.05,144.16,47067.0,141.2272,141.3053,140.5831,140.6904,47067.0
2022-11-15 13:30:00,144.1,144.49,143.83,143.84,21735.0,140.6319,141.0125,140.3684,140.3781,21735.0
2022-11-15 13:35:00,143.84,144.15,143.33,143.53,40156.0,140.3781,140.6807,139.8804,140.0756,40156.0
2022-11-15 13:40:00,143.53,144.2,143.14,144.01,54555.0,140.0756,140.7295,139.695,140.544,54555.0
2022-11-15 13:45:00,143.94,144.43,143.76,143.76,35821.0,140.4757,140.9539,140.3,140.3,35821.0
2022-11-15 13:50:00,143.8,144.23,143.78,144.16,22980.0,140.3391,140.7587,140.3196,140.6904,22980.0
2022-11-15 13:55:00,144.1,144.45,143.98,144.0,36654.0,140.6319,140.9734,140.5147,140.5343,36654.0
2022-11-15 14:00:00,143.99,144.13,143.28,143.28,22580.0,140.5245,140.6611,139.8316,139.8316,22580.0
2022-11-15 14:05:00,143.38,143.99,143.34,143.97,128313.0,139.9292,140.5245,139.8901,140.505,128313.0
2022-11-15 14:10:00,143.97,144.91,143.97,144.62,53819.0,140.505,141.4224,140.505,141.1393,53819.0
2022-11-15 14:15:00,144.61,144.99,144.36,144.87,42151.0,141.1296,141.5004,140.8856,141.3833,42151.0
2022-11-15 14:20:00,144.86,145.36,144.86,145.35,68306.0,141.3736,141.8615,141.3736,141.8518,68306.0
2022-11-15 14:25:00,145.26,145.37,144.83,145.03,45278.0,141.7639,141.8713,141.3443,141.5395,45278.0
2022-11-15 14:30:00,145.08,145.11,144.72,144.74,21987.0,141.5883,141.6175,141.2369,141.2565,21987.0
2022-11-15 14:35:00,144.76,145.07,144.66,144.71,36197.0,141.276,141.5785,141.1784,141.2272,36197.0
2022-11-15 14:40:00,144.73,144.95,144.58,144.65,28146.0,141.2467,141.4614,141.1003,141.1686,28146.0
2022-11-15 14:45:00,144.67,144.79,144.38,144.43,41771.0,141.1881,141.3053,140.9051,140.9539,41771.0
2022-11-15 14:50:00,144.42,144.59,144.28,144.52,45504.0,140.9442,141.1101,140.8075,141.0417,45504.0
2022-11-15 14:55:00,144.52,145.1,144.46,144.92,46482.0,141.0417,141.6078,140.9832,141.4321,46482.0
2022-11-15 15:00:00,144.92,145.26,144.83,145.14,42103.0,141.4321,141.7639,141.3443,141.6468,42103.0
2022-11-15 15:05:00,145.12,145.12,144.72,144.85,28368.0,141.6273,141.6273,141.2369,141.3638,28368.0
2022-11-15 15:10:00,144.94,144.99,144.66,144.79,46351.0,141.4516,141.5004,141.1784,141.3053,46351.0
2022-11-15 15:15:00,144.81,145.17,144.8,145.1,73908.0,141.3248,141.6761,141.315,141.6078,73908.0
2022-11-15 15:20:00,145.1,145.24,144.95,145.16,47765.0,141.6078,141.7444,141.4614,141.6663,47765.0
2022-11-15 15:25:00,145.18,145.2,144.83,144.93,20813.0,141.6859,141.7054,141.3443,141.4419,20813.0
2022-11-15 15:30:00,144.89,144.89,144.35,144.37,54562.0,141.4028,141.4028,140.8758,140.8954,54562.0
2022-11-15 15:35:00,144.37,144.87,144.37,144.82,46422.0,140.8954,141.3833,140.8954,141.3345,46422.0
2022-11-15 15:40:00,144.8,144.91,144.7,144.82,61315.0,141.315,141.4224,141.2174,141.3345,61315.0
2022-11-15 15:45:00,144.84,144.84,144.51,144.61,88595.0,141.354,141.354,141.032,141.1296,88595.0
2022-11-15 15:50:00,144.6,144.67,144.27,144.43,75239.0,141.1198,141.1881,140.7978,140.9539,75239.0
2022-11-15 15:55:00,144.42,144.77,144.4,144.75,214756.0,140.9442,141.2857,140.9246,141.2662,214756.0
2022-11-16 09:30:00,142.08,142.47,141.49,142.42,133778.0,138.6605,139.0411,138.0847,138.9923,133778.0
2022-11-16 09:35:00,142.3,142.53,141.96,142.26,78630.0,138.8752,139.0996,138.5434,138.8361,78630.0
2022-11-16 09:40:00,142.29,142.44,141.89,142.4,73691.0,138.8654,139.0118,138.475,138.9728,73691.0
2022-11-16 09:45:00,142.36,142.85,142.05,142.06,106562.0,138.9337,139.4119,138.6312,138.641,106562.0
2022-11-16 09:50:00,142.04,142.37,141.89,142.19,64258.0,138.6214,138.9435,138.475,138.7678,64258.0
2022-11-16 09:55:00,142.2,142.65,142.2,142.48,48466.0,138.7776,139.2168,138.7776,139.0508,48466.0
2022-11-16 10:00:00,142.49,142.85,142.43,142.74,87451.0,139.0606,139.4119,139.002,139.3046,87451.0
2022-11-16 10:05:00,142.78,142.83,142.35,142.45,54267.0,139.3436,139.3924,138.924,139.0216,54267.0
2022-11-16 10:10:00,142.48,142.7,142.23,142.29,38630.0,139.0508,139.2656,138.8069,138.8654,38630.0
2022-11-16 10:15:00,142.3,142.37,141.93,141.97,22445.0,138.8752,138.9435,138.5141,138.5531,22445.0
2022-11-16 10:20:00,142.09,142.44,142.05,142.31,25143.0,138.6702,139.0118,138.6312,138.8849,25143.0
2022-11-16 10:25:00,142.35,142.53,142.24,142.44,22733.0,138.924,139.0996,138.8166,139.0118,22733.0
2022-11-16 10:30:00,142.41,143.04,142.33,142.91,26527.0,138.9825,139.5974,138.9045,139.4705,26527.0
2022-11-16 10:35:00,142.92,142.92,142.51,142.61,58941.0,139.4803,139.4803,139.0801,139.1777,58941.0
2022-11-16 10:40:00,142.6,142.65,142.29,142.29,68791.0,139.168,139.2168,138.8654,138.8654,68791.0
2022-11-16 10:45:00,142.28,142.38,142.07,142.29,45962.0,138.8557,138.9533,138.6507,138.8654,45962.0
2022-11-16 10:50:00,142.28,142.35,141.94,141.98,36030.0,138.8557,138.924,138.5238,138.5629,36030.0
2022-11-16 10:55:00,142.0,142.19,141.96,142.17,35738.0,138.5824,138.7678,138.5434,138.7483,35738.0
2022-11-16 11:00:00,142.14,142.43,142.12,142.4,20470.0,138.719,139.002,138.6995,138.9728,20470.0
2022-11-16 11:05:00,142.37,142.62,142.29,142.43,16560.0,138.9435,139.1875,138.8654,139.002,16560.0
2022-11-16 11:10:00,142.41,142.74,142.39,142.64,14005.0,138.9825,139.3046,138.963,139.207,14005.0
2022-11-16 11:15:00,142.65,142.89,142.6,142.84,15317.0,139.2168,139.451,139.168,139.4022,15317.0
2022-11-16 11:20:00,142.87,143.32,142.82,143.29,21061.0,139.4315,139.8706,139.3827,139.8414,21061.0
2022-11-16 11:25:00,143.24,143.38,143.07,143.19,43201.0,139.7926,139.9292,139.6266,139.7438,43201.0
2022-11-16 11:30:00,143.18,143.41,143.17,143.22,13880.0,139.734,139.9585,139.7242,139.773,13880.0
2022-11-16 11:35:00,143.2,143.23,142.86,142.98,15213.0,139.7535,139.7828,139.4217,139.5388,15213.0
2022-11-16 11:40:00,142.91,143.1,142.91,143.1,31459.0,139.4705,139.6559,139.4705,139.6559,31459.0
2022-11-16 11:45:00,143.11,143.34,143.11,143.27,13022.0,139.6657,139.8901,139.6657,139.8218,13022.0
2022-11-16 11:50:00,143.21,143.33,143.11,143.16,24184.0,139.7633,139.8804,139.6657,139.7145,24184.0
2022-11-16 11:55:00,143.1,143.4,143.09,143.09,8536.0,139.6559,139.9487,139.6462,139.6462,8536.0
2022-11-16 12:00:00,143.09,143.13,142.9,142.95,11823.0,139.6462,139.6852,139.4607,139.5095,11823.0
2022-11-16 12:05:00,142.92,143.27,142.9,143.23,17613.0,139.4803,139.8218,139.4607,139.7828,17613.0
2022-11-16 12:10:00,143.19,143.23,143.02,143.02,33987.0,139.7438,139.7828,139.5778,139.5778,33987.0
2022-11-16 12:15:00,143.05,143.05,142.92,143.0,14489.0,139.6071,139.6071,139.4803,139.5583,14489.0
2022-11-16 12:20:00,142.99,143.05,142.8,142.92,82085.0,139.5486,139.6071,139.3631,139.4803,82085.0
2022-11-16 12:25:00,142.92,143.15,142.9,143.1,23342.0,139.4803,139.7047,139.4607,139.6559,23342.0
2022-11-16 12:30:00,143.1,143.2,143.05,143.19,10467.0,139.6559,139.7535,139.6071,139.7438,10467.0
2022-11-16 12:35:00,143.18,143.35,143.15,143.16,23434.0,139.734,139.8999,139.7047,139.7145,23434.0
2022-11-16 12:40:00,143.18,143.45,143.15,143.42,15960.0,139.734,139.9975,139.7047,139.9682,15960.0
2022-11-16 12:45:00,143.41,143.71,143.41,143.58,15000.0,139.9585,140.2512,139.9585,140.1244,15000.0
2022-11-16 12:50:00,143.55,143.69,143.29,143.4,53788.0,140.0951,140.2317,139.8414,139.9487,53788.0
2022-11-16 12:55:00,143.43,143.47,143.35,143.41,11147.0,139.978,140.017,139.8999,139.9585,11147.0
2022-11-16 13:00:00,143.4,143.43,143.18,143.35,29457.0,139.9487,139.978,139.734,139.8999,29457.0
2022-11-16 13:05:00,143.35,143.44,143.26,143.37,9318.0,139.8999,139.9877,139.8121,139.9194,9318.0
2022-11-16 13:10:00,143.43,143.53,143.36,143.39,6273.0,139.978,140.0756,139.9097,139.9389,6273.0
2022-11-16 13:15:00,143.4,143.44,143.31,143.31,6459.0,139.9487,139.9877,139.8609,139.8609,6459.0
2022-11-16 13:20:00,143.29,143.41,143.25,143.32,4553.0,139.8414,139.9585,139.8023,139.8706,4553.0
2022-11-16 13:25:00,143.27,143.39,143.18,143.21,10427.0,139.8218,139.9389,139.734,139.7633,10427.0
2022-11-16 13:30:00,143.22,143.3,142.88,142.88,17791.0,139.773,139.8511,139.4412,139.4412,17791.0
2022-11-16 13:35:00,142.89,142.97,142.81,142.94,11651.0,139.451,139.5291,139.3729,139.4998,11651.0
2022-11-16 13:40:00,142.94,143.08,142.9,143.05,22033.0,139.4998,139.6364,139.4607,139.6071,22033.0
2022-11-16 13:45:00,143.03,143.11,142.87,142.91,8315.0,139.5876,139.6657,139.4315,139.4705,8315.0
2022-11-16 13:50:00,142.92,142.93,142.76,142.82,20479.0,139.4803,139.49,139.3241,139.3827,20479.0
2022-11-16 13:55:00,142.81,142.85,142.57,142.6,7995.0,139.3729,139.4119,139.1387,139.168,7995.0
2022-11-16 14:00:00,142.59,142.74,142.55,142.71,5908.0,139.1582,139.3046,139.1192,139.2753,5908.0
2022-11-16 14:05:00,142.75,142.78,142.61,142.76,19472.0,139.3143,139.3436,139.1777,139.3241,19472.0
2022-11-16 14:10:00,142.76,142.77,142.65,142.69,14344.0,139.3241,139.3339,139.2168,139.2558,14344.0
2022-11-16 14:15:00,142.73,142.78,142.49,142.6,21879.0,139.2948,139.3436,139.0606,139.168,21879.0
2022-11-16 14:20:00,142.62,142.77,142.57,142.75,8408.0,139.1875,139.3339,139.1387,139.3143,8408.0
2022-11-16 14:25:00,142.75,142.92,142.74,142.83,17180.0,139.3143,139.4803,139.3046,139.3924,17180.0
2022-11-16 14:30:00,142.83,142.84,142.36,142.46,33839.0,139.3924,139.4022,138.9337,139.0313,33839.0
2022-11-16 14:35:00,142.47,142.89,142.41,142.72,20076.0,139.0411,139.451,138.9825,139.2851,20076.0
2022-11-16 14:40:00,142.69,142.82,142.65,142.68,13629.0,139.2558,139.3827,139.2168,139.246,13629.0
2022-11-16 14:45:00,142.7,142.74,142.52,142.55,14065.0,139.2656,139.3046,139.0899,139.1192,14065.0
2022-11-16 14:50:00,142.56,142.74,142.55,142.71,10647.0,139.1289,139.3046,139.1192,139.2753,10647.0
2022-11-16 14:55:00,142.72,142.84,142.69,142.82,8261.0,139.2851,139.4022,139.2558,139.3827,8261.0
2022-11-16 15:00:00,142.82,142.88,142.55,142.59,16592.0,139.3827,139.4412,139.1192,139.1582,16592.0
2022-11-16 15:05:00,142.6,142.65,142.2,142.27,22475.0,139.168,139.2168,138.7776,138.8459,22475.0
2022-11-16 15:10:00,142.3,142.4,142.28,142.34,12561.0,138.8752,138.9728,138.8557,138.9142,12561.0
2022-11-16 15:15:00,142.36,142.4,142.1,142.17,19389.0,138.9337,138.9728,138.68,138.7483,19389.0
2022-11-16 15:20:00,142.18,142.31,142.17,142.28,14404.0,138.7581,138.8849,138.7483,138.8557,14404.0
2022-11-16 15:25:00,142.3,142.42,142.18,142.18,49476.0,138.8752,138.9923,138.7581,138.7581,49476.0
2022-11-16 15:30:00,142.18,142.29,142.02,142.03,22543.0,138.7581,138.8654,138.6019,138.6117,22543.0
2022-11-16 15:35:00,142.03,142.27,142.03,142.24,25351.0,138.6117,138.8459,138.6117,138.8166,25351.0
2022-11-16 15:40:00,142.26,142.57,142.18,142.57,67633.0,138.8361,139.1387,138.7581,139.1387,67633.0
2022-11-16 15:45:00,142.57,142.61,142.44,142.55,40044.0,139.1387,139.1777,139.0118,139.1192,40044.0
2022-11-16 15:50:00,142.55,142.8,142.55,142.73,109561.0,139.1192,139.3631,139.1192,139.2948,109561.0
2022-11-16 15:55:00,142.7,142.7,142.43,142.53,188130.0,139.2656,139.2656,139.002,139.0996,188130.0
2022-11-17 09:30:00,140.45,140.85,140.29,140.77,112005.0,137.0697,137.4601,136.9136,137.382,112005.0
2022-11-17 09:35:00,140.94,141.15,140.38,140.47,94611.0,137.5479,137.7529,137.0014,137.0892,94611.0
2022-11-17 09:40:00,140.48,140.76,140.21,140.47,102703.0,137.099,137.3722,136.8355,137.0892,102703.0
2022-11-17 09:45:00,140.46,140.66,140.3,140.41,87148.0,137.0795,137.2746,136.9233,137.0307,87148.0
2022-11-17 09:50:00,140.44,140.51,140.04,140.09,41995.0,137.0599,137.1283,136.6696,136.7184,41995.0
2022-11-17 09:55:00,140.09,140.15,139.74,139.84,65170.0,136.7184,136.7769,136.3768,136.4744,65170.0
2022-11-17 10:00:00,139.83,140.08,139.64,140.08,71543.0,136.4646,136.7086,136.2792,136.7086,71543.0
2022-11-17 10:05:00,140.07,140.08,139.74,139.79,35129.0,136.6988,136.7086,136.3768,136.4256,35129.0
2022-11-17 10:10:00,139.79,139.94,139.58,139.72,75063.0,136.4256,136.572,136.2206,136.3573,75063.0
2022-11-17 10:15:00,139.69,140.27,139.69,140.24,54757.0,136.328,136.894,136.328,136.8648,54757.0
2022-11-17 10:20:00,140.24,140.36,140.11,140.18,35998.0,136.8648,136.9819,136.7379,136.8062,35998.0
2022-11-17 10:25:00,140.17,140.55,140.17,140.37,18360.0,136.7964,137.1673,136.7964,136.9916,18360.0
2022-11-17 10:30:00,140.33,140.35,140.05,140.05,17812.0,136.9526,136.9721,136.6793,136.6793,17812.0
2022-11-17 10:35:00,140.13,140.27,140.06,140.17,28426.0,136.7574,136.894,136.6891,136.7964,28426.0
2022-11-17 10:40:00,140.16,140.38,140.06,140.09,17967.0,136.7867,137.0014,136.6891,136.7184,17967.0
2022-11-17 10:45:00,140.07,140.08,139.58,139.72,44459.0,136.6988,136.7086,136.2206,136.3573,44459.0
2022-11-17 10:50:00,139.68,139.94,139.68,139.79,22966.0,136.3182,136.572,136.3182,136.4256,22966.0
2022-11-17 10:55:00,139.78,139.8,139.49,139.5,20595.0,136.4158,136.4353,136.1328,136.1426,20595.0
2022-11-17 11:00:00,139.49,139.77,139.48,139.63,21625.0,136.1328,136.4061,136.123,136.2694,21625.0
2022-11-17 11:05:00,139.6,139.96,139.6,139.65,23728.0,136.2402,136.5915,136.2402,136.289,23728.0
2022-11-17 11:10:00,139.66,139.74,139.55,139.67,24928.0,136.2987,136.3768,136.1914,136.3085,24928.0
2022-11-17 11:15:00,139.66,139.82,139.6,139.77,14675.0,136.2987,136.4549,136.2402,136.4061,14675.0
2022-11-17 11:20:00,139.71,139.92,139.61,139.92,19575.0,136.3475,136.5525,136.2499,136.5525,19575.0
2022-11-17 11:25:00,139.9,139.98,139.85,139.89,15974.0,136.5329,136.611,136.4841,136.5232,15974.0
2022-11-17 11:30:00,139.89,139.97,139.73,139.94,16796.0,136.5232,136.6013,136.367,136.572,16796.0
2022-11-17 11:35:00,139.96,140.1,139.84,140.0,13951.0,136.5915,136.7281,136.4744,136.6305,13951.0
2022-11-17 11:40:00,140.02,140.05,139.88,139.92,19568.0,136.6501,136.6793,136.5134,136.5525,19568.0
2022-11-17 11:45:00,139.94,140.05,139.86,139.86,16591.0,136.572,136.6793,136.4939,136.4939,16591.0
2022-11-17 11:50:00,139.89,140.0,139.81,139.95,13443.0,136.5232,136.6305,136.4451,136.5817,13443.0
2022-11-17 11:55:00,139.97,140.68,139.97,140.65,45676.0,136.6013,137.2942,136.6013,137.2649,45676.0
2022-11-17 12:00:00,140.7,140.87,140.58,140.82,75563.0,137.3137,137.4796,137.1966,137.4308,75563.0
2022-11-17 12:05:00,140.84,140.92,140.73,140.82,19519.0,137.4503,137.5284,137.343,137.4308,19519.0
2022-11-17 12:10:00,140.77,140.96,140.7,140.72,21196.0,137.382,137.5674,137.3137,137.3332,21196.0
2022-11-17 12:15:00,140.7,140.71,140.5,140.64,25027.0,137.3137,137.3234,137.1185,137.2551,25027.0
2022-11-17 12:20:00,140.61,140.64,140.47,140.52,9267.0,137.2259,137.2551,137.0892,137.138,9267.0
2022-11-17 12:25:00,140.5,140.55,140.42,140.51,12341.0,137.1185,137.1673,137.0404,137.1283,12341.0
2022-11-17 12:30:00,140.48,140.55,140.31,140.31,22429.0,137.099,137.1673,136.9331,136.9331,22429.0
2022-11-17 12:35:00,140.32,140.59,140.3,140.57,21338.0,136.9428,137.2063,136.9233,137.1868,21338.0
2022-11-17 12:40:00,140.59,140.72,140.54,140.67,30346.0,137.2063,137.3332,137.1575,137.2844,30346.0
2022-11-17 12:45:00,140.66,140.86,140.65,140.82,15151.0,137.2746,137.4698,137.2649,137.4308,15151.0
2022-11-17 12:50:00,140.82,141.09,140.82,140.95,46887.0,137.4308,137.6943,137.4308,137.5577,46887.0
2022-11-17 12:55:00,140.99,141.2,140.91,141.12,33380.0,137.5967,137.8017,137.5186,137.7236,33380.0
2022-11-17 13:00:00,141.12,141.2,141.0,141.02,11883.0,137.7236,137.8017,137.6065,137.626,11883.0
2022-11-17 13:05:00,141.0,141.15,140.92,140.97,13719.0,137.6065,137.7529,137.5284,137.5772,13719.0
2022-11-17 13:10:00,140.94,141.13,140.94,141.0,25775.0,137.5479,137.7333,137.5479,137.6065,25775.0
2022-11-17 13:15:00,141.01,141.25,140.98,141.23,19182.0,137.6162,137.8504,137.5869,137.8309,19182.0
2022-11-17 13:20:00,141.23,141.33,141.13,141.18,15804.0,137.8309,137.9285,137.7333,137.7821,15804.0
2022-11-17 13:25:00,141.18,141.19,141.02,141.06,30415.0,137.7821,137.7919,137.626,137.665,30415.0
2022-11-17 13:30:00,141.06,141.21,140.97,141.17,13250.0,137.665,137.8114,137.5772,137.7724,13250.0
2022-11-17 13:35:00,141.18,141.4,141.12,141.37,24377.0,137.7821,137.9968,137.7236,137.9676,24377.0
2022-11-17 13:40:00,141.38,141.39,141.21,141.21,10070.0,137.9773,137.9871,137.8114,137.8114,10070.0
2022-11-17 13:45:00,141.19,141.21,140.94,140.97,13721.0,137.7919,137.8114,137.5479,137.5772,13721.0
2022-11-17 13:50:00,141.01,141.01,140.85,140.89,16886.0,137.6162,137.6162,137.4601,137.4991,16886.0
2022-11-17 13:55:00,140.87,141.06,140.8,141.01,15470.0,137.4796,137.665,137.4113,137.6162,15470.0
2022-11-17 14:00:00,141.01,141.11,140.98,141.06,18921.0,137.6162,137.7138,137.5869,137.665,18921.0
2022-11-17 14:05:00,141.06,141.06,140.74,140.74,18438.0,137.665,137.665,137.3527,137.3527,18438.0
2022-11-17 14:10:00,140.74,140.74,140.55,140.58,12268.0,137.3527,137.3527,137.1673,137.1966,12268.0
2022-11-17 14:15:00,140.61,140.61,140.33,140.4,16456.0,137.2259,137.2259,136.9526,137.0209,16456.0
2022-11-17 14:20:00,140.41,140.41,140.23,140.4,13557.0,137.0307,137.0307,136.855,137.0209,13557.0
2022-11-17 14:25:00,140.37,140.47,140.3,140.37,18113.0,136.9916,137.0892,136.9233,136.9916,18113.0
2022-11-17 14:30:00,140.38,140.4,140.24,140.3,26446.0,137.0014,137.0209,136.8648,136.9233,26446.0
2022-11-17 14:35:00,140.31,140.32,140.1,140.2,32209.0,136.9331,136.9428,136.7281,136.8257,32209.0
2022-11-17 14:40:00,140.2,140.32,140.06,140.19,21085.0,136.8257,136.9428,136.6891,136.816,21085.0
2022-11-17 14:45:00,140.16,140.36,140.06,140.3,39329.0,136.7867,136.9819,136.6891,136.9233,39329.0
2022-11-17 14:50:00,140.31,140.34,140.22,140.33,30382.0,136.9331,136.9624,136.8452,136.9526,30382.0
2022-11-17 14:55:00,140.33,140.33,140.16,140.16,16374.0,136.9526,136.9526,136.7867,136.7867,16374.0
2022-11-17 15:00:00,140.21,140.39,140.13,140.13,25975.0,136.8355,137.0111,136.7574,136.7574,25975.0
2022-11-17 15:05:00,140.09,140.28,139.97,140.0,26807.0,136.7184,136.9038,136.6013,136.6305,26807.0
2022-11-17 15:10:00,139.99,139.99,139.74,139.76,19081.0,136.6208,136.6208,136.3768,136.3963,19081.0
2022-11-17 15:15:00,139.75,139.84,139.69,139.69,32189.0,136.3866,136.4744,136.328,136.328,32189.0
2022-11-17 15:20:00,139.7,139.81,139.59,139.73,22238.0,136.3378,136.4451,136.2304,136.367,22238.0
2022-11-17 15:25:00,139.72,139.86,139.68,139.82,27506.0,136.3573,136.4939,136.3182,136.4549,27506.0
2022-11-17 15:30:00,139.81,140.02,139.78,139.98,28364.0,136.4451,136.6501,136.4158,136.611,28364.0
2022-11-17 15:35:00,139.98,140.0,139.87,139.99,48623.0,136.611,136.6305,136.5037,136.6208,48623.0
2022-11-17 15:40:00,139.99,140.26,139.98,140.23,64874.0,136.6208,136.8843,136.611,136.855,64874.0
2022-11-17 15:45:00,140.24,140.59,140.21,140.55,69105.0,136.8648,137.2063,136.8355,137.1673,69105.0
2022-11-17 15:50:00,140.56,140.64,140.39,140.46,84311.0,137.1771,137.2551,137.0111,137.0795,84311.0
2022-11-17 15:55:00,140.46,140.86,140.42,140.84,194093.0,137.0795,137.4698,137.0404,137.4503,194093.0
2022-11-18 09:30:00,142.62,142.67,141.84,141.9,63287.0,139.1875,139.2363,138.4262,138.4848,63287.0
2022-11-18 09:35:00,141.96,142.07,141.43,141.46,106650.0,138.5434,138.6507,138.0261,138.0554,106650.0
2022-11-18 09:40:00,141.48,141.76,141.33,141.38,79709.0,138.0749,138.3482,137.9285,137.9773,79709.0
2022-11-18 09:45:00,141.38,141.65,141.15,141.26,64233.0,137.9773,138.2408,137.7529,137.8602,64233.0
2022-11-18 09:50:00,141.27,141.47,141.26,141.47,62277.0,137.87,138.0652,137.8602,138.0652,62277.0
2022-11-18 09:55:00,141.41,141.61,141.06,141.13,65318.0,138.0066,138.2018,137.665,137.7333,65318.0
2022-11-18 10:00:00,141.14,141.22,140.75,140.8,81140.0,137.7431,137.8212,137.3625,137.4113,81140.0
2022-11-18 10:05:00,140.81,141.02,140.52,140.75,85645.0,137.421,137.626,137.138,137.3625,85645.0
2022-11-18 10:10:00,140.76,140.85,140.62,140.62,55435.0,137.3722,137.4601,137.2356,137.2356,55435.0
2022-11-18 10:15:00,140.61,140.82,140.54,140.59,43562.0,137.2259,137.4308,137.1575,137.2063,43562.0
2022-11-18 10:20:00,140.6,140.99,140.59,140.79,49953.0,137.2161,137.5967,137.2063,137.4015,49953.0
2022-11-18 10:25:00,140.8,140.87,140.38,140.82,36399.0,137.4113,137.4796,137.0014,137.4308,36399.0
2022-11-18 10:30:00,140.81,141.03,140.73,140.9,35065.0,137.421,137.6357,137.343,137.5089,35065.0
2022-11-18 10:35:00,140.9,141.19,140.81,140.93,47134.0,137.5089,137.7919,137.421,137.5382,47134.0
2022-11-18 10:40:00,140.94,141.06,140.78,140.82,33577.0,137.5479,137.665,137.3918,137.4308,33577.0
2022-11-18 10:45:00,140.83,140.94,140.67,140.83,12693.0,137.4406,137.5479,137.2844,137.4406,12693.0
2022-11-18 10:50:00,140.81,140.91,140.68,140.84,21444.0,137.421,137.5186,137.2942,137.4503,21444.0
2022-11-18 10:55:00,140.85,140.85,140.31,140.44,26761.0,137.4601,137.4601,136.9331,137.0599,26761.0
2022-11-18 11:00:00,140.43,140.54,140.16,140.34,25063.0,137.0502,137.1575,136.7867,136.9624,25063.0
2022-11-18 11:05:00,140.36,140.56,140.31,140.48,11207.0,136.9819,137.1771,136.9331,137.099,11207.0
2022-11-18 11:10:00,140.46,140.61,140.36,140.59,13210.0,137.0795,137.2259,136.9819,137.2063,13210.0
2022-11-18 11:15:00,140.55,140.82,140.5,140.78,18746.0,137.1673,137.4308,137.1185,137.3918,18746.0
2022-11-18 11:20:00,140.78,140.78,140.53,140.57,15663.0,137.3918,137.3918,137.1478,137.1868,15663.0
2022-11-18 11:25:00,140.61,140.75,140.49,140.53,15909.0,137.2259,137.3625,137.1087,137.1478,15909.0
2022-11-18 11:30:00,140.54,140.69,140.46,140.51,11506.0,137.1575,137.3039,137.0795,137.1283,11506.0
2022-11-18 11:35:00,140.54,140.57,140.18,140.24,8551.0,137.1575,137.1868,136.8062,136.8648,8551.0
2022-11-18 11:40:00,140.23,140.38,140.2,140.35,10859.0,136.855,137.0014,136.8257,136.9721,10859.0
2022-11-18 11:45:00,140.41,140.41,140.15,140.15,8768.0,137.0307,137.0307,136.7769,136.7769,8768.0
2022-11-18 11:50:00,140.17,140.32,140.08,140.24,20713.0,136.7964,136.9428,136.7086,136.8648,20713.0
2022-11-18 11:55:00,140.23,140.33,140.16,140.25,22692.0,136.855,136.9526,136.7867,136.8745,22692.0
2022-11-18 12:00:00,140.25,140.36,140.18,140.31,21990.0,136.8745,136.9819,136.8062,136.9331,21990.0
2022-11-18 12:05:00,140.29,140.3,139.96,140.06,27918.0,136.9136,136.9233,136.5915,136.6891,27918.0
2022-11-18 12:10:00,140.04,140.08,139.94,139.97,22141.0,136.6696,136.7086,136.572,136.6013,22141.0
2022-11-18 12:15:00,139.94,139.95,139.47,139.47,32051.0,136.572,136.5817,136.1133,136.1133,32051.0
2022-11-18 12:20:00,139.48,139.56,139.39,139.39,24148.0,136.123,136.2011,136.0352,136.0352,24148.0
2022-11-18 12:25:00,139.37,139.76,139.36,139.75,21812.0,136.0157,136.3963,136.0059,136.3866,21812.0
2022-11-18 12:30:00,139.74,139.79,139.66,139.75,15012.0,136.3768,136.4256,136.2987,136.3866,15012.0
2022-11-18 12:35:00,139.74,139.96,139.7,139.94,14734.0,136.3768,136.5915,136.3378,136.572,14734.0
2022-11-18 12:40:00,139.95,139.98,139.76,139.77,13977.0,136.5817,136.611,136.3963,136.4061,13977.0
2022-11-18 12:45:00,139.79,139.84,139.64,139.75,18598.0,136.4256,136.4744,136.2792,136.3866,18598.0
2022-11-18 12:50:00,139.74,139.82,139.5,139.61,14949.0,136.3768,136.4549,136.1426,136.2499,14949.0
2022-11-18 12:55:00,139.6,139.88,139.57,139.84,29750.0,136.2402,136.5134,136.2109,136.4744,29750.0
2022-11-18 13:00:00,139.83,139.92,139.78,139.83,25008.0,136.4646,136.5525,136.4158,136.4646,25008.0
2022-11-18 13:05:00,139.86,140.15,139.83,140.13,23087.0,136.4939,136.7769,136.4646,136.7574,23087.0
2022-11-18 13:10:00,140.1,140.15,140.03,140.06,17025.0,136.7281,136.7769,136.6598,136.6891,17025.0
2022-11-18 13:15:00,140.01,140.02,139.85,139.92,20950.0,136.6403,136.6501,136.4841,136.5525,20950.0
2022-11-18 13:20:00,139.93,140.12,139.84,140.11,17249.0,136.5622,136.7476,136.4744,136.7379,17249.0
2022-11-18 13:25:00,140.11,140.38,140.04,140.37,19447.0,136.7379,137.0014,136.6696,136.9916,19447.0
2022-11-18 13:30:00,140.36,140.38,140.21,140.33,28403.0,136.9819,137.0014,136.8355,136.9526,28403.0
2022-11-18 13:35:00,140.3,140.35,140.12,140.19,16745.0,136.9233,136.9721,136.7476,136.816,16745.0
2022-11-18 13:40:00,140.16,140.19,139.84,139.87,21873.0,136.7867,136.816,136.4744,136.5037,21873.0
2022-11-18 13:45:00,139.86,139.94,139.79,139.82,14849.0,136.4939,136.572,136.4256,136.4549,14849.0
2022-11-18 13:50:00,139.83,139.87,139.74,139.78,18452.0,136.4646,136.5037,136.3768,136.4158,18452.0
2022-11-18 13:55:00,139.78,140.01,139.76,140.01,22823.0,136.4158,136.6403,136.3963,136.6403,22823.0
2022-11-18 14:00:00,139.99,140.22,139.97,140.18,20949.0,136.6208,136.8452,136.6013,136.8062,20949.0
2022-11-18 14:05:00,140.21,140.26,140.11,140.2,17374.0,136.8355,136.8843,136.7379,136.8257,17374.0
2022-11-18 14:10:00,140.17,140.2,140.09,140.13,20905.0,136.7964,136.8257,136.7184,136.7574,20905.0
2022-11-18 14:15:00,140.12,140.39,140.11,140.14,25476.0,136.7476,137.0111,136.7379,136.7672,25476.0
2022-11-18 14:20:00,140.14,140.29,140.14,140.2,20149.0,136.7672,136.9136,136.7672,136.8257,20149.0
2022-11-18 14:25:00,140.19,140.25,140.07,140.13,30361.0,136.816,136.8745,136.6988,136.7574,30361.0
2022-11-18 14:30:00,140.12,140.29,139.94,140.09,41573.0,136.7476,136.9136,136.572,136.7184,41573.0
2022-11-18 14:35:00,140.11,140.12,139.9,140.03,18456.0,136.7379,136.7476,136.5329,136.6598,18456.0
2022-11-18 14:40:00,140.02,140.11,139.91,139.95,23485.0,136.6501,136.7379,136.5427,136.5817,23485.0
2022-11-18 14:45:00,139.93,139.97,139.83,139.89,26103.0,136.5622,136.6013,136.4646,136.5232,26103.0
2022-11-18 14:50:00,139.89,140.02,139.88,139.98,29489.0,136.5232,136.6501,136.5134,136.611,29489.0
2022-11-18 14:55:00,140.0,140.23,139.99,140.21,40574.0,136.6305,136.855,136.6208,136.8355,40574.0
2022-11-18 15:00:00,140.17,140.54,140.17,140.5,36874.0,136.7964,137.1575,136.7964,137.1185,36874.0
2022-11-18 15:05:00,140.51,140.73,140.51,140.72,36581.0,137.1283,137.343,137.1283,137.3332,36581.0
2022-11-18 15:10:00,140.73,140.75,140.6,140.61,37512.0,137.343,137.3625,137.2161,137.2259,37512.0
2022-11-18 15:15:00,140.61,140.63,140.45,140.59,52354.0,137.2259,137.2454,137.0697,137.2063,52354.0
2022-11-18 15:20:00,140.59,140.6,140.35,140.45,26808.0,137.2063,137.2161,136.9721,137.0697,26808.0
2022-11-18 15:25:00,140.47,140.8,140.42,140.8,28113.0,137.0892,137.4113,137.0404,137.4113,28113.0
2022-11-18 15:30:00,140.83,140.87,140.72,140.72,43968.0,137.4406,137.4796,137.3332,137.3332,43968.0
2022-11-18 15:35:00,140.72,140.99,140.69,140.97,50094.0,137.3332,137.5967,137.3039,137.5772,50094.0
2022-11-18 15:40:00,140.97,141.07,140.91,141.03,61778.0,137.5772,137.6748,137.5186,137.6357,61778.0
2022-11-18 15:45:00,141.04,141.16,140.95,141.13,65228.0,137.6455,137.7626,137.5577,137.7333,65228.0
2022-11-18 15:50:00,141.14,141.32,140.68,140.71,134356.0,137.7431,137.9188,137.2942,137.3234,134356.0
2022-11-18 15:55:00,140.73,141.04,140.71,141.0,242281.0,137.343,137.6455,137.3234,137.6065,242281.0
2022-11-21 09:30:00,140.23,140.6,139.86,139.92,65882.0,136.855,137.2161,136.4939,136.5525,65882.0
2022-11-21 09:35:00,139.9,140.05,139.7,139.83,82977.0,136.5329,136.6793,136.3378,136.4646,82977.0
2022-11-21 09:40:00,139.79,140.15,139.79,139.98,43138.0,136.4256,136.7769,136.4256,136.611,43138.0
2022-11-21 09:45:00,139.94,140.45,139.91,140.32,57445.0,136.572,137.0697,136.5427,136.9428,57445.0
2022-11-21 09:50:00,140.36,140.53,140.25,140.29,20294.0,136.9819,137.1478,136.8745,136.9136,20294.0
2022-11-21 09:55:00,140.29,140.32,139.69,139.69,12857.0,136.9136,136.9428,136.328,136.328,12857.0
2022-11-21 10:00:00,139.73,139.84,139.42,139.49,105911.0,136.367,136.4744,136.0645,136.1328,105911.0
2022-11-21 10:05:00,139.49,139.64,139.34,139.64,26974.0,136.1328,136.2792,135.9864,136.2792,26974.0
2022-11-21 10:10:00,139.6,139.71,139.34,139.38,12948.0,136.2402,136.3475,135.9864,136.0255,12948.0
2022-11-21 10:15:00,139.38,139.62,139.37,139.51,14433.0,136.0255,136.2597,136.0157,136.1523,14433.0
2022-11-21 10:20:00,139.54,139.54,139.04,139.27,47409.0,136.1816,136.1816,135.6936,135.9181,47409.0
2022-11-21 10:25:00,139.24,139.3,139.1,139.1,14177.0,135.8888,135.9474,135.7522,135.7522,14177.0
2022-11-21 10:30:00,139.07,139.22,138.94,138.94,49172.0,135.7229,135.8693,135.596,135.596,49172.0
2022-11-21 10:35:00,138.98,139.23,138.98,139.02,60761.0,135.6351,135.8791,135.6351,135.6741,60761.0
2022-11-21 10:40:00,139.01,139.14,138.73,138.81,37491.0,135.6644,135.7912,135.3911,135.4692,37491.0
2022-11-21 10:45:00,138.75,138.76,138.61,138.67,15678.0,135.4106,135.4204,135.274,135.3325,15678.0
2022-11-21 10:50:00,138.66,138.67,138.29,138.42,15120.0,135.3228,135.3325,134.9617,135.0886,15120.0
2022-11-21 10:55:00,138.42,138.74,138.42,138.69,17261.0,135.0886,135.4009,135.0886,135.3521,17261.0
2022-11-21 11:00:00,138.69,138.81,138.57,138.6,21391.0,135.3521,135.4692,135.235,135.2642,21391.0
2022-11-21 11:05:00,138.6,138.8,138.6,138.73,7966.0,135.2642,135.4594,135.2642,135.3911,7966.0
2022-11-21 11:10:00,138.72,138.81,138.64,138.72,15143.0,135.3813,135.4692,135.3033,135.3813,15143.0
2022-11-21 11:15:00,138.72,138.91,138.71,138.78,13061.0,135.3813,135.5668,135.3716,135.4399,13061.0
2022-11-21 11:20:00,138.78,139.11,138.77,139.11,19923.0,135.4399,135.762,135.4301,135.762,19923.0
2022-11-21 11:25:00,139.09,139.11,138.77,138.79,10828.0,135.7424,135.762,135.4301,135.4497,10828.0
2022-11-21 11:30:00,138.79,138.85,138.58,138.64,38918.0,135.4497,135.5082,135.2447,135.3033,38918.0
2022-11-21 11:35:00,138.63,138.83,138.63,138.72,25821.0,135.2935,135.4887,135.2935,135.3813,25821.0
2022-11-21 11:40:00,138.7,138.83,138.63,138.66,12894.0,135.3618,135.4887,135.2935,135.3228,12894.0
2022-11-21 11:45:00,138.65,138.79,138.59,138.79,12639.0,135.313,135.4497,135.2545,135.4497,12639.0
2022-11-21 11:50:00,138.78,138.94,138.67,138.85,18278.0,135.4399,135.596,135.3325,135.5082,18278.0
2022-11-21 11:55:00,138.76,138.76,138.39,138.52,29542.0,135.4204,135.4204,135.0593,135.1862,29542.0
2022-11-21 12:00:00,138.54,138.77,138.47,138.55,19128.0,135.2057,135.4301,135.1374,135.2154,19128.0
2022-11-21 12:05:00,138.57,138.62,138.51,138.56,9077.0,135.235,135.2837,135.1764,135.2252,9077.0
2022-11-21 12:10:00,138.56,138.64,138.46,138.47,10882.0,135.2252,135.3033,135.1276,135.1374,10882.0
2022-11-21 12:15:00,138.49,138.53,138.34,138.44,18961.0,135.1569,135.1959,135.0105,135.1081,18961.0
2022-11-21 12:20:00,138.4,138.4,138.28,138.33,12918.0,135.069,135.069,134.9519,135.0007,12918.0
2022-11-21 12:25:00,138.34,138.41,138.2,138.28,5720.0,135.0105,135.0788,134.8739,134.9519,5720.0
2022-11-21 12:30:00,138.27,138.52,138.24,138.5,9051.0,134.9422,135.1862,134.9129,135.1666,9051.0
2022-11-21 12:35:00,138.5,138.69,138.47,138.62,34735.0,135.1666,135.3521,135.1374,135.2837,34735.0
2022-11-21 12:40:00,138.61,138.71,138.57,138.69,15151.0,135.274,135.3716,135.235,135.3521,15151.0
2022-11-21 12:45:00,138.69,138.73,138.56,138.56,5963.0,135.3521,135.3911,135.2252,135.2252,5963.0
2022-11-21 12:50:00,138.52,138.52,138.4,138.44,7180.0,135.1862,135.1862,135.069,135.1081,7180.0
2022-11-21 12:55:00,138.43,138.47,138.28,138.39,8707.0,135.0983,135.1374,134.9519,135.0593,8707.0
2022-11-21 13:00:00,138.37,138.54,138.36,138.43,24889.0,135.0398,135.2057,135.03,135.0983,24889.0
2022-11-21 13:05:00,138.44,138.65,138.41,138.58,8346.0,135.1081,135.313,135.0788,135.2447,8346.0
2022-11-21 13:10:00,138.61,138.98,138.61,138.89,11682.0,135.274,135.6351,135.274,135.5472,11682.0
2022-11-21 13:15:00,138.93,138.94,138.8,138.82,5144.0,135.5863,135.596,135.4594,135.4789,5144.0
2022-11-21 13:20:00,138.84,138.88,138.71,138.85,7192.0,135.4985,135.5375,135.3716,135.5082,7192.0
2022-11-21 13:25:00,138.86,138.95,138.76,138.89,49315.0,135.518,135.6058,135.4204,135.5472,49315.0
2022-11-21 13:30:00,138.89,138.99,138.83,138.91,8456.0,135.5472,135.6448,135.4887,135.5668,8456.0
2022-11-21 13:35:00,138.92,139.21,138.85,139.16,21930.0,135.5765,135.8595,135.5082,135.8108,21930.0
2022-11-21 13:40:00,139.17,139.17,139.0,139.07,103825.0,135.8205,135.8205,135.6546,135.7229,103825.0
2022-11-21 13:45:00,139.06,139.07,138.88,138.89,23779.0,135.7132,135.7229,135.5375,135.5472,23779.0
2022-11-21 13:50:00,138.88,138.93,138.84,138.84,9709.0,135.5375,135.5863,135.4985,135.4985,9709.0
2022-11-21 13:55:00,138.86,138.86,138.66,138.66,6246.0,135.518,135.518,135.3228,135.3228,6246.0
2022-11-21 14:00:00,138.68,138.88,138.67,138.81,9161.0,135.3423,135.5375,135.3325,135.4692,9161.0
2022-11-21 14:05:00,138.82,138.9,138.75,138.75,24463.0,135.4789,135.557,135.4106,135.4106,24463.0
2022-11-21 14:10:00,138.75,138.75,138.61,138.74,12800.0,135.4106,135.4106,135.274,135.4009,12800.0
2022-11-21 14:15:00,138.7,138.84,138.7,138.81,6415.0,135.3618,135.4985,135.3618,135.4692,6415.0
2022-11-21 14:20:00,138.8,138.82,138.42,138.49,29318.0,135.4594,135.4789,135.0886,135.1569,29318.0
2022-11-21 14:25:00,138.49,138.59,138.48,138.51,22035.0,135.1569,135.2545,135.1471,135.1764,22035.0
2022-11-21 14:30:00,138.49,138.63,138.47,138.55,15423.0,135.1569,135.2935,135.1374,135.2154,15423.0
2022-11-21 14:35:00,138.48,138.55,138.39,138.52,17744.0,135.1471,135.2154,135.0593,135.1862,17744.0
2022-11-21 14:40:00,138.49,138.56,138.43,138.49,193031.0,135.1569,135.2252,135.0983,135.1569,193031.0
2022-11-21 14:45:00,138.48,138.69,138.47,138.68,28777.0,135.1471,135.3521,135.1374,135.3423,28777.0
2022-11-21 14:50:00,138.67,138.83,138.65,138.75,26724.0,135.3325,135.4887,135.313,135.4106,26724.0
2022-11-21 14:55:00,138.75,138.82,138.69,138.71,14647.0,135.4106,135.4789,135.3521,135.3716,14647.0
2022-11-21 15:00:00,138.7,138.96,138.66,138.86,21447.0,135.3618,135.6156,135.3228,135.518,21447.0
2022-11-21 15:05:00,138.87,138.88,138.7,138.79,24829.0,135.5277,135.5375,135.3618,135.4497,24829.0
2022-11-21 15:10:00,138.8,138.8,138.66,138.77,35260.0,135.4594,135.4594,135.3228,135.4301,35260.0
2022-11-21 15:15:00,138.75,138.87,138.75,138.83,21025.0,135.4106,135.5277,135.4106,135.4887,21025.0
2022-11-21 15:20:00,138.82,138.9,138.6,138.64,13372.0,135.4789,135.557,135.2642,135.3033,13372.0
2022-11-21 15:25:00,138.66,138.7,138.51,138.68,31085.0,135.3228,135.3618,135.1764,135.3423,31085.0
2022-11-21 15:30:00,138.69,138.86,138.66,138.67,19385.0,135.3521,135.518,135.3228,135.3325,19385.0
2022-11-21 15:35:00,138.67,138.81,138.67,138.76,26609.0,135.3325,135.4692,135.3325,135.4204,26609.0
2022-11-21 15:40:00,138.8,138.82,138.72,138.82,30000.0,135.4594,135.4789,135.3813,135.4789,30000.0
2022-11-21 15:45:00,138.83,139.01,138.83,139.0,85994.0,135.4887,135.6644,135.4887,135.6546,85994.0
2022-11-21 15:50:00,139.0,139.22,138.87,139.08,111499.0,135.6546,135.8693,135.5277,135.7327,111499.0
2022-11-21 15:55:00,139.09,139.09,138.88,138.93,218721.0,135.7424,135.7424,135.5375,135.5863,218721.0
2022-11-22 09:30:00,139.5,139.88,139.32,139.46,38010.0,136.1426,136.5134,135.9669,136.1035,38010.0
2022-11-22 09:35:00,139.5,139.68,138.97,139.1,63788.0,136.1426,136.3182,135.6253,135.7522,63788.0
2022-11-22 09:40:00,139.05,139.11,138.54,138.67,42684.0,135.7034,135.762,135.2057,135.3325,42684.0
2022-11-22 09:45:00,138.66,138.99,138.62,138.92,32516.0,135.3228,135.6448,135.2837,135.5765,32516.0
2022-11-22 09:50:00,138.9,138.99,138.8,138.83,23361.0,135.557,135.6448,135.4594,135.4887,23361.0
2022-11-22 09:55:00,138.8,138.96,138.65,138.8,16066.0,135.4594,135.6156,135.313,135.4594,16066.0
2022-11-22 10:00:00,138.78,139.41,138.72,139.37,32753.0,135.4399,136.0547,135.3813,136.0157,32753.0
2022-11-22 10:05:00,139.37,139.63,139.37,139.48,14862.0,136.0157,136.2694,136.0157,136.123,14862.0
2022-11-22 10:10:00,139.53,139.91,139.53,139.91,11134.0,136.1718,136.5427,136.1718,136.5427,11134.0
2022-11-22 10:15:00,140.0,140.02,139.75,139.79,31081.0,136.6305,136.6501,136.3866,136.4256,31081.0
2022-11-22 10:20:00,139.8,139.91,139.71,139.73,25471.0,136.4353,136.5427,136.3475,136.367,25471.0
2022-11-22 10:25:00,139.74,139.76,139.52,139.66,11749.0,136.3768,136.3963,136.1621,136.2987,11749.0
2022-11-22 10:30:00,139.73,139.93,139.55,139.59,9264.0,136.367,136.5622,136.1914,136.2304,9264.0
2022-11-22 10:35:00,139.58,139.62,139.16,139.16,10696.0,136.2206,136.2597,135.8108,135.8108,10696.0
2022-11-22 10:40:00,139.19,139.43,139.06,139.36,3742.0,135.84,136.0743,135.7132,136.0059,3742.0
2022-11-22 10:45:00,139.44,139.75,139.34,139.75,9834.0,136.084,136.3866,135.9864,136.3866,9834.0
2022-11-22 10:50:00,139.82,139.92,139.8,139.83,8417.0,136.4549,136.5525,136.4353,136.4646,8417.0
2022-11-22 10:55:00,139.83,140.0,139.74,139.92,47643.0,136.4646,136.6305,136.3768,136.5525,47643.0
2022-11-22 11:00:00,139.93,139.95,139.71,139.74,8431.0,136.5622,136.5817,136.3475,136.3768,8431.0
2022-11-22 11:05:00,139.75,139.89,139.7,139.82,25603.0,136.3866,136.5232,136.3378,136.4549,25603.0
2022-11-22 11:10:00,139.85,139.94,139.64,139.7,9238.0,136.4841,136.572,136.2792,136.3378,9238.0
2022-11-22 11:15:00,139.66,139.74,139.41,139.69,9780.0,136.2987,136.3768,136.0547,136.328,9780.0
2022-11-22 11:20:00,139.68,139.8,139.63,139.66,29626.0,136.3182,136.4353,136.2694,136.2987,29626.0
2022-11-22 11:25:00,139.7,139.8,139.67,139.71,13177.0,136.3378,136.4353,136.3085,136.3475,13177.0
2022-11-22 11:30:00,139.69,139.73,139.4,139.57,10217.0,136.328,136.367,136.045,136.2109,10217.0
2022-11-22 11:35:00,139.57,139.59,139.42,139.55,5236.0,136.2109,136.2304,136.0645,136.1914,5236.0
2022-11-22 11:40:00,139.56,139.68,139.49,139.49,10666.0,136.2011,136.3182,136.1328,136.1328,10666.0
2022-11-22 11:45:00,139.49,139.52,139.43,139.51,10465.0,136.1328,136.1621,136.0743,136.1523,10465.0
2022-11-22 11:50:00,139.52,139.53,139.28,139.5,6209.0,136.1621,136.1718,135.9279,136.1426,6209.0
2022-11-22 11:55:00,139.49,139.63,139.48,139.57,5702.0,136.1328,136.2694,136.123,136.2109,5702.0
2022-11-22 12:00:00,139.59,139.87,139.59,139.78,12697.0,136.2304,136.5037,136.2304,136.4158,12697.0
2022-11-22 12:05:00,139.78,139.81,139.62,139.7,5897.0,136.4158,136.4451,136.2597,136.3378,5897.0
2022-11-22 12:10:00,139.7,139.77,139.67,139.67,20348.0,136.3378,136.4061,136.3085,136.3085,20348.0
2022-11-22 12:15:00,139.69,139.86,139.69,139.81,17233.0,136.328,136.4939,136.328,136.4451,17233.0
2022-11-22 12:20:00,139.82,139.83,139.64,139.69,41726.0,136.4549,136.4646,136.2792,136.328,41726.0
2022-11-22 12:25:00,139.66,139.7,139.62,139.67,14085.0,136.2987,136.3378,136.2597,136.3085,14085.0
2022-11-22 12:30:00,139.67,139.75,139.6,139.7,16267.0,136.3085,136.3866,136.2402,136.3378,16267.0
2022-11-22 12:35:00,139.71,139.79,139.71,139.77,16213.0,136.3475,136.4256,136.3475,136.4061,16213.0
2022-11-22 12:40:00,139.78,139.81,139.63,139.79,20635.0,136.4158,136.4451,136.2694,136.4256,20635.0
2022-11-22 12:45:00,139.76,139.79,139.71,139.74,9270.0,136.3963,136.4256,136.3475,136.3768,9270.0
2022-11-22 12:50:00,139.75,139.76,139.62,139.65,10997.0,136.3866,136.3963,136.2597,136.289,10997.0
2022-11-22 12:55:00,139.63,139.68,139.61,139.66,17543.0,136.2694,136.3182,136.2499,136.2987,17543.0
2022-11-22 13:00:00,139.67,139.76,139.54,139.7,25443.0,136.3085,136.3963,136.1816,136.3378,25443.0
2022-11-22 13:05:00,139.69,140.0,139.62,140.0,35547.0,136.328,136.6305,136.2597,136.6305,35547.0
2022-11-22 13:10:00,140.0,140.08,139.95,139.98,22499.0,136.6305,136.7086,136.5817,136.611,22499.0
2022-11-22 13:15:00,139.96,139.99,139.88,139.96,16493.0,136.5915,136.6208,136.5134,136.5915,16493.0
2022-11-22 13:20:00,139.98,140.05,139.88,140.03,12443.0,136.611,136.6793,136.5134,136.6598,12443.0
2022-11-22 13:25:00,140.04,140.06,140.0,140.03,13348.0,136.6696,136.6891,136.6305,136.6598,13348.0
2022-11-22 13:30:00,140.04,140.14,140.04,140.08,29852.0,136.6696,136.7672,136.6696,136.7086,29852.0
2022-11-22 13:35:00,140.07,140.08,139.91,139.99,23093.0,136.6988,136.7086,136.5427,136.6208,23093.0
2022-11-22 13:40:00,139.99,140.02,139.93,139.97,12314.0,136.6208,136.6501,136.5622,136.6013,12314.0
2022-11-22 13:45:00,139.98,140.04,139.93,140.02,19768.0,136.611,136.6696,136.5622,136.6501,19768.0
2022-11-22 13:50:00,140.01,140.12,140.0,140.07,19038.0,136.6403,136.7476,136.6305,136.6988,19038.0
2022-11-22 13:55:00,140.07,140.09,140.01,140.03,31514.0,136.6988,136.7184,136.6403,136.6598,31514.0
2022-11-22 14:00:00,140.01,140.12,139.93,140.02,25616.0,136.6403,136.7476,136.5622,136.6501,25616.0
2022-11-22 14:05:00,140.01,140.01,139.77,139.79,19058.0,136.6403,136.6403,136.4061,136.4256,19058.0
2022-11-22 14:10:00,139.79,139.88,139.68,139.71,11860.0,136.4256,136.5134,136.3182,136.3475,11860.0
2022-11-22 14:15:00,139.7,139.8,139.7,139.76,11985.0,136.3378,136.4353,136.3378,136.3963,11985.0
2022-11-22 14:20:00,139.74,139.84,139.74,139.82,15598.0,136.3768,136.4744,136.3768,136.4549,15598.0
2022-11-22 14:25:00,139.8,139.84,139.76,139.81,28521.0,136.4353,136.4744,136.3963,136.4451,28521.0
2022-11-22 14:30:00,139.8,139.81,139.68,139.69,26356.0,136.4353,136.4451,136.3182,136.328,26356.0
2022-11-22 14:35:00,139.7,140.03,139.7,139.97,18881.0,136.3378,136.6598,136.3378,136.6013,18881.0
2022-11-22 14:40:00,139.96,139.99,139.73,139.75,21518.0,136.5915,136.6208,136.367,136.3866,21518.0
2022-11-22 14:45:00,139.76,139.89,139.75,139.88,13572.0,136.3963,136.5232,136.3866,136.5134,13572.0
2022-11-22 14:50:00,139.87,139.97,139.86,139.97,29752.0,136.5037,136.6013,136.4939,136.6013,29752.0
2022-11-22 14:55:00,139.94,140.08,139.91,140.03,20889.0,136.572,136.7086,136.5427,136.6598,20889.0
2022-11-22 15:00:00,140.03,140.26,140.02,140.25,24920.0,136.6598,136.8843,136.6501,136.8745,24920.0
2022-11-22 15:05:00,140.26,140.3,140.22,140.25,19583.0,136.8843,136.9233,136.8452,136.8745,19583.0
2022-11-22 15:10:00,140.25,140.29,140.15,140.27,21978.0,136.8745,136.9136,136.7769,136.894,21978.0
2022-11-22 15:15:00,140.28,140.29,140.15,140.17,27162.0,136.9038,136.9136,136.7769,136.7964,27162.0
2022-11-22 15:20:00,140.18,140.29,140.18,140.29,39569.0,136.8062,136.9136,136.8062,136.9136,39569.0
2022-11-22 15:25:00,140.29,140.39,140.24,140.35,32248.0,136.9136,137.0111,136.8648,136.9721,32248.0
2022-11-22 15:30:00,140.33,140.4,140.31,140.4,52614.0,136.9526,137.0209,136.9331,137.0209,52614.0
2022-11-22 15:35:00,140.39,140.43,140.33,140.42,48649.0,137.0111,137.0502,136.9526,137.0404,48649.0
2022-11-22 15:40:00,140.41,140.42,140.29,140.35,44147.0,137.0307,137.0404,136.9136,136.9721,44147.0
2022-11-22 15:45:00,140.34,140.42,140.33,140.37,55635.0,136.9624,137.0404,136.9526,136.9916,55635.0
2022-11-22 15:50:00,140.38,140.5,140.29,140.46,101778.0,137.0014,137.1185,136.9136,137.0795,101778.0
2022-11-22 15:55:00,140.46,140.59,140.38,140.52,179099.0,137.0795,137.2063,137.0014,137.138,179099.0
2022-11-23 09:30:00,141.13,141.2,140.73,140.94,65720.0,137.7333,137.8017,137.343,137.5479,65720.0
2022-11-23 09:35:00,141.07,141.44,140.96,141.36,43466.0,137.6748,138.0359,137.5674,137.9578,43466.0
2022-11-23 09:40:00,141.35,141.38,140.99,141.01,22592.0,137.948,137.9773,137.5967,137.6162,22592.0
2022-11-23 09:45:00,141.04,141.69,140.98,141.57,42658.0,137.6455,138.2799,137.5869,138.1627,42658.0
2022-11-23 09:50:00,141.57,141.91,141.57,141.82,22352.0,138.1627,138.4946,138.1627,138.4067,22352.0
2022-11-23 09:55:00,141.84,141.85,141.64,141.7,16207.0,138.4262,138.436,138.2311,138.2896,16207.0
2022-11-23 10:00:00,141.78,142.01,141.46,142.01,44343.0,138.3677,138.5922,138.0554,138.5922,44343.0
2022-11-23 10:05:00,142.03,142.33,141.93,142.11,16740.0,138.6117,138.9045,138.5141,138.6898,16740.0
2022-11-23 10:10:00,142.13,142.18,141.93,142.03,30682.0,138.7093,138.7581,138.5141,138.6117,30682.0
2022-11-23 10:15:00,142.02,142.02,141.76,141.97,17252.0,138.6019,138.6019,138.3482,138.5531,17252.0
2022-11-23 10:20:00,142.05,142.12,141.89,142.11,27657.0,138.6312,138.6995,138.475,138.6898,27657.0
2022-11-23 10:25:00,142.14,142.26,142.04,142.22,11826.0,138.719,138.8361,138.6214,138.7971,11826.0
2022-11-23 10:30:00,142.24,142.47,142.17,142.45,11143.0,138.8166,139.0411,138.7483,139.0216,11143.0
2022-11-23 10:35:00,142.44,142.51,142.26,142.32,13939.0,139.0118,139.0801,138.8361,138.8947,13939.0
2022-11-23 10:40:00,142.39,142.55,142.3,142.41,44073.0,138.963,139.1192,138.8752,138.9825,44073.0
2022-11-23 10:45:00,142.36,142.39,142.1,142.17,22931.0,138.9337,138.963,138.68,138.7483,22931.0
2022-11-23 10:50:00,142.17,142.45,142.17,142.44,11808.0,138.7483,139.0216,138.7483,139.0118,11808.0
2022-11-23 10:55:00,142.44,142.54,142.4,142.53,21078.0,139.0118,139.1094,138.9728,139.0996,21078.0
2022-11-23 11:00:00,142.58,142.63,142.51,142.56,33723.0,139.1484,139.1972,139.0801,139.1289,33723.0
2022-11-23 11:05:00,142.57,142.65,142.49,142.59,12911.0,139.1387,139.2168,139.0606,139.1582,12911.0
2022-11-23 11:10:00,142.62,142.63,142.54,142.6,8044.0,139.1875,139.1972,139.1094,139.168,8044.0
2022-11-23 11:15:00,142.61,142.75,142.45,142.45,39747.0,139.1777,139.3143,139.0216,139.0216,39747.0
2022-11-23 11:20:00,142.47,142.69,142.47,142.59,11809.0,139.0411,139.2558,139.0411,139.1582,11809.0
2022-11-23 11:25:00,142.58,142.58,142.4,142.56,9375.0,139.1484,139.1484,138.9728,139.1289,9375.0
2022-11-23 11:30:00,142.55,142.55,142.27,142.38,11166.0,139.1192,139.1192,138.8459,138.9533,11166.0
2022-11-23 11:35:00,142.39,142.39,142.22,142.31,20499.0,138.963,138.963,138.7971,138.8849,20499.0
2022-11-23 11:40:00,142.31,142.39,142.26,142.39,13799.0,138.8849,138.963,138.8361,138.963,13799.0
2022-11-23 11:45:00,142.37,142.41,141.98,141.98,20626.0,138.9435,138.9825,138.5629,138.5629,20626.0
2022-11-23 11:50:00,141.98,142.1,141.63,141.65,28516.0,138.5629,138.68,138.2213,138.2408,28516.0
2022-11-23 11:55:00,141.64,141.7,141.48,141.64,35708.0,138.2311,138.2896,138.0749,138.2311,35708.0
2022-11-23 12:00:00,141.62,141.73,141.58,141.64,20999.0,138.2115,138.3189,138.1725,138.2311,20999.0
2022-11-23 12:05:00,141.64,141.88,141.64,141.88,12393.0,138.2311,138.4653,138.2311,138.4653,12393.0
2022-11-23 12:10:00,141.89,141.96,141.77,141.88,9874.0,138.475,138.5434,138.3579,138.4653,9874.0
2022-11-23 12:15:00,141.86,141.98,141.82,141.91,9398.0,138.4458,138.5629,138.4067,138.4946,9398.0
2022-11-23 12:20:00,141.91,142.02,141.88,141.95,11413.0,138.4946,138.6019,138.4653,138.5336,11413.0
2022-11-23 12:25:00,141.97,142.01,141.83,141.85,14390.0,138.5531,138.5922,138.4165,138.436,14390.0
2022-11-23 12:30:00,141.91,141.96,141.77,141.88,11263.0,138.4946,138.5434,138.3579,138.4653,11263.0
2022-11-23 12:35:00,141.88,141.88,141.71,141.8,6794.0,138.4653,138.4653,138.2994,138.3872,6794.0
2022-11-23 12:40:00,141.8,141.81,141.54,141.63,32791.0,138.3872,138.397,138.1335,138.2213,32791.0
2022-11-23 12:45:00,141.62,141.73,141.6,141.72,10806.0,138.2115,138.3189,138.192,138.3091,10806.0
2022-11-23 12:50:00,141.69,141.69,141.31,141.41,12066.0,138.2799,138.2799,137.909,138.0066,12066.0
2022-11-23 12:55:00,141.41,141.41,141.05,141.26,23171.0,138.0066,138.0066,137.6553,137.8602,23171.0
2022-11-23 13:00:00,141.27,141.34,141.18,141.33,11919.0,137.87,137.9383,137.7821,137.9285,11919.0
2022-11-23 13:05:00,141.32,141.38,141.26,141.36,15608.0,137.9188,137.9773,137.8602,137.9578,15608.0
2022-11-23 13:10:00,141.35,141.35,141.24,141.25,15378.0,137.948,137.948,137.8407,137.8504,15378.0
2022-11-23 13:15:00,141.25,141.46,141.24,141.45,41452.0,137.8504,138.0554,137.8407,138.0456,41452.0
2022-11-23 13:20:00,141.44,141.58,141.42,141.58,14576.0,138.0359,138.1725,138.0164,138.1725,14576.0
2022-11-23 13:25:00,141.55,141.68,141.5,141.68,11531.0,138.1432,138.2701,138.0944,138.2701,11531.0
2022-11-23 13:30:00,141.69,141.82,141.69,141.78,6411.0,138.2799,138.4067,138.2799,138.3677,6411.0
2022-11-23 13:35:00,141.8,141.87,141.76,141.84,11408.0,138.3872,138.4555,138.3482,138.4262,11408.0
2022-11-23 13:40:00,141.85,141.89,141.79,141.89,6663.0,138.436,138.475,138.3775,138.475,6663.0
2022-11-23 13:45:00,141.92,141.98,141.87,141.89,5773.0,138.5043,138.5629,138.4555,138.475,5773.0
2022-11-23 13:50:00,141.91,141.91,141.71,141.75,8783.0,138.4946,138.4946,138.2994,138.3384,8783.0
2022-11-23 13:55:00,141.74,141.85,141.72,141.85,7737.0,138.3287,138.436,138.3091,138.436,7737.0
2022-11-23 14:00:00,141.91,142.69,141.57,142.67,45005.0,138.4946,139.2558,138.1627,139.2363,45005.0
2022-11-23 14:05:00,142.7,142.7,142.32,142.46,42259.0,139.2656,139.2656,138.8947,139.0313,42259.0
2022-11-23 14:10:00,142.53,142.53,142.07,142.45,18668.0,139.0996,139.0996,138.6507,139.0216,18668.0
2022-11-23 14:15:00,142.46,142.55,142.28,142.34,14787.0,139.0313,139.1192,138.8557,138.9142,14787.0
2022-11-23 14:20:00,142.35,142.56,142.29,142.54,30872.0,138.924,139.1289,138.8654,139.1094,30872.0
2022-11-23 14:25:00,142.54,142.74,142.5,142.53,15659.0,139.1094,139.3046,139.0704,139.0996,15659.0
2022-11-23 14:30:00,142.52,142.52,142.27,142.31,16952.0,139.0899,139.0899,138.8459,138.8849,16952.0
2022-11-23 14:35:00,142.29,142.29,142.0,142.12,18142.0,138.8654,138.8654,138.5824,138.6995,18142.0
2022-11-23 14:40:00,142.1,142.4,142.1,142.36,14125.0,138.68,138.9728,138.68,138.9337,14125.0
2022-11-23 14:45:00,142.36,142.57,142.31,142.53,18875.0,138.9337,139.1387,138.8849,139.0996,18875.0
2022-11-23 14:50:00,142.52,142.77,142.46,142.56,38947.0,139.0899,139.3339,139.0313,139.1289,38947.0
2022-11-23 14:55:00,142.57,142.66,142.54,142.55,21696.0,139.1387,139.2265,139.1094,139.1192,21696.0
2022-11-23 15:00:00,142.55,142.59,142.39,142.53,15973.0,139.1192,139.1582,138.963,139.0996,15973.0
2022-11-23 15:05:00,142.51,142.65,142.51,142.6,15565.0,139.0801,139.2168,139.0801,139.168,15565.0
2022-11-23 15:10:00,142.52,142.67,142.45,142.61,13974.0,139.0899,139.2363,139.0216,139.1777,13974.0
2022-11-23 15:15:00,142.59,142.85,142.58,142.8,25228.0,139.1582,139.4119,139.1484,139.3631,25228.0
2022-11-23 15:20:00,142.82,142.83,142.56,142.74,32062.0,139.3827,139.3924,139.1289,139.3046,32062.0
2022-11-23 15:25:00,142.73,142.78,142.64,142.65,16355.0,139.2948,139.3436,139.207,139.2168,16355.0
2022-11-23 15:30:00,142.64,142.64,142.5,142.51,30957.0,139.207,139.207,139.0704,139.0801,30957.0
2022-11-23 15:35:00,142.51,142.59,142.46,142.59,35790.0,139.0801,139.1582,139.0313,139.1582,35790.0
2022-11-23 15:40:00,142.6,142.62,142.45,142.5,51264.0,139.168,139.1875,139.0216,139.0704,51264.0
2022-11-23 15:45:00,142.49,142.49,142.3,142.41,49701.0,139.0606,139.0606,138.8752,138.9825,49701.0
2022-11-23 15:50:00,142.41,142.63,142.41,142.53,184946.0,138.9825,139.1972,138.9825,139.0996,184946.0
2022-11-23 15:55:00,142.52,142.58,142.4,142.56,168601.0,139.0899,139.1484,138.9728,139.1289,168601.0
2022-11-25 09:30:00,142.62,142.62,142.1,142.12,64551.0,139.1875,139.1875,138.68,138.6995,64551.0
2022-11-25 09:35:00,142.12,142.64,142.08,142.33,84863.0,138.6995,139.207,138.6605,138.9045,84863.0
2022-11-25 09:40:00,142.31,142.41,141.96,142.04,47862.0,138.8849,138.9825,138.5434,138.6214,47862.0
2022-11-25 09:45:00,142.07,142.23,141.93,141.94,41823.0,138.6507,138.8069,138.5141,138.5238,41823.0
2022-11-25 09:50:00,141.96,142.13,141.88,141.99,33966.0,138.5434,138.7093,138.4653,138.5726,33966.0
2022-11-25 09:55:00,141.97,142.33,141.91,142.23,24581.0,138.5531,138.9045,138.4946,138.8069,24581.0
2022-11-25 10:00:00,142.23,142.43,142.12,142.4,28697.0,138.8069,139.002,138.6995,138.9728,28697.0
2022-11-25 10:05:00,142.38,142.51,142.31,142.5,25950.0,138.9533,139.0801,138.8849,139.0704,25950.0
2022-11-25 10:10:00,142.5,142.6,142.39,142.56,15564.0,139.0704,139.168,138.963,139.1289,15564.0
2022-11-25 10:15:00,142.58,142.87,142.58,142.76,22949.0,139.1484,139.4315,139.1484,139.3241,22949.0
2022-11-25 10:20:00,142.75,142.88,142.65,142.72,24735.0,139.3143,139.4412,139.2168,139.2851,24735.0
2022-11-25 10:25:00,142.7,142.74,142.53,142.59,13934.0,139.2656,139.3046,139.0996,139.1582,13934.0
2022-11-25 10:30:00,142.57,142.76,142.53,142.72,62037.0,139.1387,139.3241,139.0996,139.2851,62037.0
2022-11-25 10:35:00,142.7,142.8,142.66,142.67,19397.0,139.2656,139.3631,139.2265,139.2363,19397.0
2022-11-25 10:40:00,142.68,142.71,142.56,142.64,15360.0,139.246,139.2753,139.1289,139.207,15360.0
2022-11-25 10:45:00,142.65,142.84,142.6,142.84,16470.0,139.2168,139.4022,139.168,139.4022,16470.0
2022-11-25 10:50:00,142.83,142.83,142.68,142.75,17485.0,139.3924,139.3924,139.246,139.3143,17485.0
2022-11-25 10:55:00,142.77,142.82,142.66,142.67,11575.0,139.3339,139.3827,139.2265,139.2363,11575.0
2022-11-25 11:00:00,142.68,142.94,142.63,142.87,10717.0,139.246,139.4998,139.1972,139.4315,10717.0
2022-11-25 11:05:00,142.86,143.03,142.86,142.93,8767.0,139.4217,139.5876,139.4217,139.49,8767.0
2022-11-25 11:10:00,142.96,142.96,142.8,142.9,18548.0,139.5193,139.5193,139.3631,139.4607,18548.0
2022-11-25 11:15:00,142.91,142.94,142.86,142.91,7400.0,139.4705,139.4998,139.4217,139.4705,7400.0
2022-11-25 11:20:00,142.92,142.92,142.79,142.8,7956.0,139.4803,139.4803,139.3534,139.3631,7956.0
2022-11-25 11:25:00,142.8,142.8,142.52,142.53,10552.0,139.3631,139.3631,139.0899,139.0996,10552.0
2022-11-25 11:30:00,142.5,142.5,142.39,142.49,36832.0,139.0704,139.0704,138.963,139.0606,36832.0
2022-11-25 11:35:00,142.5,142.63,142.46,142.61,10493.0,139.0704,139.1972,139.0313,139.1777,10493.0
2022-11-25 11:40:00,142.6,142.69,142.55,142.69,12971.0,139.168,139.2558,139.1192,139.2558,12971.0
2022-11-25 11:45:00,142.73,142.78,142.7,142.72,13489.0,139.2948,139.3436,139.2656,139.2851,13489.0
2022-11-25 11:50:00,142.73,142.83,142.7,142.79,6373.0,139.2948,139.3924,139.2656,139.3534,6373.0
2022-11-25 11:55:00,142.74,142.82,142.71,142.75,8270.0,139.3046,139.3827,139.2753,139.3143,8270.0
2022-11-25 12:00:00,142.75,142.77,142.62,142.62,8751.0,139.3143,139.3339,139.1875,139.1875,8751.0
2022-11-25 12:05:00,142.6,142.71,142.57,142.62,8191.0,139.168,139.2753,139.1387,139.1875,8191.0
2022-11-25 12:10:00,142.64,142.74,142.62,142.65,8659.0,139.207,139.3046,139.1875,139.2168,8659.0
2022-11-25 12:15:00,142.67,142.74,142.63,142.68,4779.0,139.2363,139.3046,139.1972,139.246,4779.0
2022-11-25 12:20:00,142.71,142.77,142.68,142.76,6968.0,139.2753,139.3339,139.246,139.3241,6968.0
2022-11-25 12:25:00,142.81,142.85,142.78,142.83,10658.0,139.3729,139.4119,139.3436,139.3924,10658.0
2022-11-25 12:30:00,142.83,142.84,142.7,142.7,9584.0,139.3924,139.4022,139.2656,139.2656,9584.0
2022-11-25 12:35:00,142.71,142.84,142.66,142.81,11102.0,139.2753,139.4022,139.2265,139.3729,11102.0
2022-11-25 12:40:00,142.8,142.81,142.75,142.76,9239.0,139.3631,139.3729,139.3143,139.3241,9239.0
2022-11-25 12:45:00,142.76,142.77,142.58,142.58,26253.0,139.3241,139.3339,139.1484,139.1484,26253.0
2022-11-25 12:50:00,142.63,142.68,142.58,142.63,101759.0,139.1972,139.246,139.1484,139.1972,101759.0
2022-11-25 12:55:00,142.58,142.66,142.49,142.66,73331.0,139.1484,139.2265,139.0606,139.2265,73331.0
2022-11-28 09:30:00,141.86,142.93,141.83,142.93,26089.0,138.4458,139.49,138.4165,139.49,26089.0
2022-11-28 09:35:00,142.95,143.19,142.86,143.19,61539.0,139.5095,139.7438,139.4217,139.7438,61539.0
2022-11-28 09:40:00,143.07,143.31,142.96,143.28,30409.0,139.6266,139.8609,139.5193,139.8316,30409.0
2022-11-28 09:45:00,143.28,143.3,143.01,143.05,30740.0,139.8316,139.8511,139.5681,139.6071,30740.0
2022-11-28 09:50:00,143.07,143.23,142.97,142.98,41595.0,139.6266,139.7828,139.5291,139.5388,41595.0
2022-11-28 09:55:00,142.96,143.01,142.75,143.0,33986.0,139.5193,139.5681,139.3143,139.5583,33986.0
2022-11-28 10:00:00,142.97,143.29,142.91,143.26,31107.0,139.5291,139.8414,139.4705,139.8121,31107.0
2022-11-28 10:05:00,143.26,143.33,143.07,143.23,31831.0,139.8121,139.8804,139.6266,139.7828,31831.0
2022-11-28 10:10:00,143.26,143.35,142.97,143.2,34157.0,139.8121,139.8999,139.5291,139.7535,34157.0
2022-11-28 10:15:00,143.21,143.27,143.06,143.26,12655.0,139.7633,139.8218,139.6169,139.8121,12655.0
2022-11-28 10:20:00,143.21,143.28,142.76,142.82,39012.0,139.7633,139.8316,139.3241,139.3827,39012.0
2022-11-28 10:25:00,142.85,142.85,142.59,142.82,40218.0,139.4119,139.4119,139.1582,139.3827,40218.0
2022-11-28 10:30:00,142.78,142.87,142.67,142.77,25578.0,139.3436,139.4315,139.2363,139.3339,25578.0
2022-11-28 10:35:00,142.74,142.93,142.69,142.93,13975.0,139.3046,139.49,139.2558,139.49,13975.0
2022-11-28 10:40:00,142.91,142.99,142.63,142.63,17629.0,139.4705,139.5486,139.1972,139.1972,17629.0
2022-11-28 10:45:00,142.62,142.79,142.57,142.62,13922.0,139.1875,139.3534,139.1387,139.1875,13922.0
2022-11-28 10:50:00,142.6,142.6,142.4,142.55,27213.0,139.168,139.168,138.9728,139.1192,27213.0
2022-11-28 10:55:00,142.54,142.69,142.51,142.53,16654.0,139.1094,139.2558,139.0801,139.0996,16654.0
2022-11-28 11:00:00,142.54,142.82,142.54,142.65,9792.0,139.1094,139.3827,139.1094,139.2168,9792.0
2022-11-28 11:05:00,142.67,142.72,142.46,142.67,24698.0,139.2363,139.2851,139.0313,139.2363,24698.0
2022-11-28 11:10:00,142.66,142.86,142.65,142.84,15711.0,139.2265,139.4217,139.2168,139.4022,15711.0
2022-11-28 11:15:00,142.81,142.87,142.7,142.7,15792.0,139.3729,139.4315,139.2656,139.2656,15792.0
2022-11-28 11:20:00,142.68,142.97,142.66,142.95,21737.0,139.246,139.5291,139.2265,139.5095,21737.0
2022-11-28 11:25:00,142.94,142.98,142.8,142.81,32475.0,139.4998,139.5388,139.3631,139.3729,32475.0
2022-11-28 11:30:00,142.83,142.96,142.8,142.83,15329.0,139.3924,139.5193,139.3631,139.3924,15329.0
2022-11-28 11:35:00,142.84,143.03,142.79,143.02,21209.0,139.4022,139.5876,139.3534,139.5778,21209.0
2022-11-28 11:40:00,143.01,143.17,142.96,143.06,20207.0,139.5681,139.7242,139.5193,139.6169,20207.0
2022-11-28 11:45:00,143.04,143.15,143.02,143.12,17551.0,139.5974,139.7047,139.5778,139.6754,17551.0
2022-11-28 11:50:00,143.13,143.17,143.05,143.17,14575.0,139.6852,139.7242,139.6071,139.7242,14575.0
2022-11-28 11:55:00,143.14,143.19,143.09,143.11,19879.0,139.695,139.7438,139.6462,139.6657,19879.0
2022-11-28 12:00:00,143.1,143.3,142.53,142.83,45049.0,139.6559,139.8511,139.0996,139.3924,45049.0
2022-11-28 12:05:00,142.81,143.34,142.68,142.68,36934.0,139.3729,139.8901,139.246,139.246,36934.0
2022-11-28 12:10:00,142.67,142.77,142.58,142.72,15873.0,139.2363,139.3339,139.1484,139.2851,15873.0
2022-11-28 12:15:00,142.71,143.02,142.71,142.95,19172.0,139.2753,139.5778,139.2753,139.5095,19172.0
2022-11-28 12:20:00,142.94,143.02,142.84,142.84,14010.0,139.4998,139.5778,139.4022,139.4022,14010.0
2022-11-28 12:25:00,142.85,142.99,142.85,142.89,13868.0,139.4119,139.5486,139.4119,139.451,13868.0
2022-11-28 12:30:00,142.9,143.21,142.9,143.11,43011.0,139.4607,139.7633,139.4607,139.6657,43011.0
2022-11-28 12:35:00,143.13,143.26,143.1,143.16,10068.0,139.6852,139.8121,139.6559,139.7145,10068.0
2022-11-28 12:40:00,143.18,143.23,143.09,143.09,12248.0,139.734,139.7828,139.6462,139.6462,12248.0
2022-11-28 12:45:00,143.1,143.13,142.98,142.99,12597.0,139.6559,139.6852,139.5388,139.5486,12597.0
2022-11-28 12:50:00,142.99,143.03,142.69,142.71,36670.0,139.5486,139.5876,139.2558,139.2753,36670.0
2022-11-28 12:55:00,142.7,142.81,142.67,142.67,12981.0,139.2656,139.3729,139.2363,139.2363,12981.0
2022-11-28 13:00:00,142.64,142.78,142.63,142.74,7642.0,139.207,139.3436,139.1972,139.3046,7642.0
2022-11-28 13:05:00,142.74,142.78,142.56,142.59,9632.0,139.3046,139.3436,139.1289,139.1582,9632.0
2022-11-28 13:10:00,142.57,142.65,142.46,142.58,22906.0,139.1387,139.2168,139.0313,139.1484,22906.0
2022-11-28 13:15:00,142.56,142.61,142.51,142.56,10286.0,139.1289,139.1777,139.0801,139.1289,10286.0
2022-11-28 13:20:00,142.55,142.61,142.53,142.58,27353.0,139.1192,139.1777,139.0996,139.1484,27353.0
2022-11-28 13:25:00,142.56,142.63,142.53,142.59,12192.0,139.1289,139.1972,139.0996,139.1582,12192.0
2022-11-28 13:30:00,142.59,142.59,142.44,142.45,11334.0,139.1582,139.1582,139.0118,139.0216,11334.0
2022-11-28 13:35:00,142.43,142.53,142.4,142.52,11503.0,139.002,139.0996,138.9728,139.0899,11503.0
2022-11-28 13:40:00,142.51,142.54,142.29,142.3,14863.0,139.0801,139.1094,138.8654,138.8752,14863.0
2022-11-28 13:45:00,142.27,142.32,142.22,142.24,16165.0,138.8459,138.8947,138.7971,138.8166,16165.0
2022-11-28 13:50:00,142.24,142.3,142.09,142.13,40450.0,138.8166,138.8752,138.6702,138.7093,40450.0
2022-11-28 13:55:00,142.1,142.14,141.9,142.0,24554.0,138.68,138.719,138.4848,138.5824,24554.0
2022-11-28 14:00:00,141.98,142.1,141.89,141.96,24721.0,138.5629,138.68,138.475,138.5434,24721.0
2022-11-28 14:05:00,141.96,142.02,141.75,141.79,19085.0,138.5434,138.6019,138.3384,138.3775,19085.0
2022-11-28 14:10:00,141.77,141.9,141.75,141.82,24459.0,138.3579,138.4848,138.3384,138.4067,24459.0
2022-11-28 14:15:00,141.82,142.0,141.82,141.96,40411.0,138.4067,138.5824,138.4067,138.5434,40411.0
2022-11-28 14:20:00,141.94,141.95,141.77,141.9,21222.0,138.5238,138.5336,138.3579,138.4848,21222.0
2022-11-28 14:25:00,141.9,141.99,141.84,141.95,23444.0,138.4848,138.5726,138.4262,138.5336,23444.0
2022-11-28 14:30:00,141.94,142.06,141.84,142.01,39088.0,138.5238,138.641,138.4262,138.5922,39088.0
2022-11-28 14:35:00,142.0,142.13,141.98,142.1,20298.0,138.5824,138.7093,138.5629,138.68,20298.0
2022-11-28 14:40:00,142.11,142.12,142.03,142.09,20746.0,138.6898,138.6995,138.6117,138.6702,20746.0
2022-11-28 14:45:00,142.09,142.13,141.99,142.03,17087.0,138.6702,138.7093,138.5726,138.6117,17087.0
2022-11-28 14:50:00,142.03,142.12,142.01,142.09,24624.0,138.6117,138.6995,138.5922,138.6702,24624.0
2022-11-28 14:55:00,142.07,142.11,141.92,141.97,17062.0,138.6507,138.6898,138.5043,138.5531,17062.0
2022-11-28 15:00:00,141.97,142.05,141.92,141.97,28194.0,138.5531,138.6312,138.5043,138.5531,28194.0
2022-11-28 15:05:00,141.96,141.99,141.85,141.85,36576.0,138.5434,138.5726,138.436,138.436,36576.0
2022-11-28 15:10:00,141.87,141.87,141.68,141.7,25022.0,138.4555,138.4555,138.2701,138.2896,25022.0
2022-11-28 15:15:00,141.72,141.73,141.6,141.68,33589.0,138.3091,138.3189,138.192,138.2701,33589.0
2022-11-28 15:20:00,141.69,141.75,141.58,141.58,32639.0,138.2799,138.3384,138.1725,138.1725,32639.0
2022-11-28 15:25:00,141.57,141.6,141.47,141.5,54282.0,138.1627,138.192,138.0652,138.0944,54282.0
2022-11-28 15:30:00,141.5,141.61,141.44,141.56,51616.0,138.0944,138.2018,138.0359,138.153,51616.0
2022-11-28 15:35:00,141.56,141.71,141.55,141.62,47396.0,138.153,138.2994,138.1432,138.2115,47396.0
2022-11-28 15:40:00,141.61,141.83,141.59,141.78,110293.0,138.2018,138.4165,138.1823,138.3677,110293.0
2022-11-28 15:45:00,141.78,141.81,141.51,141.51,58207.0,138.3677,138.397,138.1042,138.1042,58207.0
2022-11-28 15:50:00,141.52,141.76,141.52,141.71,78355.0,138.114,138.3482,138.114,138.2994,78355.0
2022-11-28 15:55:00,141.72,141.81,141.65,141.73,139725.0,138.3091,138.397,138.2408,138.3189,139725.0
2022-11-29 09:30:00,141.88,142.07,141.72,142.03,57482.0,138.4653,138.6507,138.3091,138.6117,57482.0
2022-11-29 09:35:00,141.97,142.06,141.58,141.71,58848.0,138.5531,138.641,138.1725,138.2994,58848.0
2022-11-29 09:40:00,141.7,142.01,141.56,141.64,49111.0,138.2896,138.5922,138.153,138.2311,49111.0
2022-11-29 09:45:00,141.62,141.66,141.3,141.31,48948.0,138.2115,138.2506,137.8992,137.909,48948.0
2022-11-29 09:50:00,141.29,141.42,141.21,141.28,51815.0,137.8895,138.0164,137.8114,137.8797,51815.0
2022-11-29 09:55:00,141.28,141.4,141.1,141.4,41561.0,137.8797,137.9968,137.7041,137.9968,41561.0
2022-11-29 10:00:00,141.41,141.68,141.28,141.4,36367.0,138.0066,138.2701,137.8797,137.9968,36367.0
2022-11-29 10:05:00,141.42,141.73,141.3,141.62,29351.0,138.0164,138.3189,137.8992,138.2115,29351.0
2022-11-29 10:10:00,141.62,141.7,141.13,141.31,37791.0,138.2115,138.2896,137.7333,137.909,37791.0
2022-11-29 10:15:00,141.31,141.85,141.28,141.73,34743.0,137.909,138.436,137.8797,138.3189,34743.0
2022-11-29 10:20:00,141.77,142.07,141.74,142.01,48594.0,138.3579,138.6507,138.3287,138.5922,48594.0
2022-11-29 10:25:00,142.0,142.28,141.91,142.28,41795.0,138.5824,138.8557,138.4946,138.8557,41795.0
2022-11-29 10:30:00,142.31,142.4,142.1,142.11,35608.0,138.8849,138.9728,138.68,138.6898,35608.0
2022-11-29 10:35:00,142.1,142.19,141.97,142.0,18113.0,138.68,138.7678,138.5531,138.5824,18113.0
2022-11-29 10:40:00,141.99,142.16,141.96,142.09,27648.0,138.5726,138.7385,138.5434,138.6702,27648.0
2022-11-29 10:45:00,142.11,142.22,142.02,142.13,17267.0,138.6898,138.7971,138.6019,138.7093,17267.0
2022-11-29 10:50:00,142.13,142.2,141.76,141.83,31926.0,138.7093,138.7776,138.3482,138.4165,31926.0
2022-11-29 10:55:00,141.83,141.95,141.74,141.79,17788.0,138.4165,138.5336,138.3287,138.3775,17788.0
2022-11-29 11:00:00,141.8,141.9,141.26,141.38,38517.0,138.3872,138.4848,137.8602,137.9773,38517.0
2022-11-29 11:05:00,141.38,141.4,140.92,140.93,20821.0,137.9773,137.9968,137.5284,137.5382,20821.0
2022-11-29 11:10:00,140.93,141.16,140.93,141.16,42638.0,137.5382,137.7626,137.5382,137.7626,42638.0
2022-11-29 11:15:00,141.17,141.17,140.78,140.83,43852.0,137.7724,137.7724,137.3918,137.4406,43852.0
2022-11-29 11:20:00,140.84,141.05,140.75,140.98,29633.0,137.4503,137.6553,137.3625,137.5869,29633.0
2022-11-29 11:25:00,140.98,141.09,140.92,141.04,28697.0,137.5869,137.6943,137.5284,137.6455,28697.0
2022-11-29 11:30:00,140.98,141.25,140.92,141.16,49547.0,137.5869,137.8504,137.5284,137.7626,49547.0
2022-11-29 11:35:00,141.17,141.24,141.0,141.22,14973.0,137.7724,137.8407,137.6065,137.8212,14973.0
2022-11-29 11:40:00,141.21,141.22,141.05,141.11,12563.0,137.8114,137.8212,137.6553,137.7138,12563.0
2022-11-29 11:45:00,141.12,141.13,140.97,141.11,20731.0,137.7236,137.7333,137.5772,137.7138,20731.0
2022-11-29 11:50:00,141.1,141.17,140.93,141.17,23203.0,137.7041,137.7724,137.5382,137.7724,23203.0
2022-11-29 11:55:00,141.19,141.41,141.19,141.39,49776.0,137.7919,138.0066,137.7919,137.9871,49776.0
2022-11-29 12:00:00,141.39,141.41,141.24,141.33,35311.0,137.9871,138.0066,137.8407,137.9285,35311.0
2022-11-29 12:05:00,141.33,141.47,141.3,141.42,32375.0,137.9285,138.0652,137.8992,138.0164,32375.0
2022-11-29 12:10:00,141.39,141.41,141.24,141.34,30260.0,137.9871,138.0066,137.8407,137.9383,30260.0
2022-11-29 12:15:00,141.35,141.42,141.23,141.42,38476.0,137.948,138.0164,137.8309,138.0164,38476.0
2022-11-29 12:20:00,141.41,141.42,141.21,141.25,33414.0,138.0066,138.0164,137.8114,137.8504,33414.0
2022-11-29 12:25:00,141.25,141.39,141.17,141.24,31774.0,137.8504,137.9871,137.7724,137.8407,31774.0
2022-11-29 12:30:00,141.25,141.37,141.24,141.32,24260.0,137.8504,137.9676,137.8407,137.9188,24260.0
2022-11-29 12:35:00,141.34,141.63,141.26,141.57,33768.0,137.9383,138.2213,137.8602,138.1627,33768.0
2022-11-29 12:40:00,141.57,141.75,141.57,141.7,23803.0,138.1627,138.3384,138.1627,138.2896,23803.0
2022-11-29 12:45:00,141.7,141.72,141.55,141.67,23713.0,138.2896,138.3091,138.1432,138.2603,23713.0
2022-11-29 12:50:00,141.68,141.74,141.58,141.58,26391.0,138.2701,138.3287,138.1725,138.1725,26391.0
2022-11-29 12:55:00,141.59,141.67,141.5,141.53,36251.0,138.1823,138.2603,138.0944,138.1237,36251.0
2022-11-29 13:00:00,141.54,141.56,141.33,141.37,46869.0,138.1335,138.153,137.9285,137.9676,46869.0
2022-11-29 13:05:00,141.38,141.46,141.34,141.36,28263.0,137.9773,138.0554,137.9383,137.9578,28263.0
2022-11-29 13:10:00,141.37,141.55,141.36,141.54,29837.0,137.9676,138.1432,137.9578,138.1335,29837.0
2022-11-29 13:15:00,141.53,141.54,141.21,141.28,41543.0,138.1237,138.1335,137.8114,137.8797,41543.0
2022-11-29 13:20:00,141.29,141.29,141.09,141.15,24557.0,137.8895,137.8895,137.6943,137.7529,24557.0
2022-11-29 13:25:00,141.15,141.15,140.94,140.96,39948.0,137.7529,137.7529,137.5479,137.5674,39948.0
2022-11-29 13:30:00,140.97,141.06,140.94,141.02,97748.0,137.5772,137.665,137.5479,137.626,97748.0
2022-11-29 13:35:00,141.01,141.11,141.0,141.09,69517.0,137.6162,137.7138,137.6065,137.6943,69517.0
2022-11-29 13:40:00,141.07,141.11,141.01,141.09,32159.0,137.6748,137.7138,137.6162,137.6943,32159.0
2022-11-29 13:45:00,141.09,141.16,141.07,141.09,18863.0,137.6943,137.7626,137.6748,137.6943,18863.0
2022-11-29 13:50:00,141.05,141.08,140.88,141.07,48689.0,137.6553,137.6845,137.4894,137.6748,48689.0
2022-11-29 13:55:00,141.06,141.13,141.02,141.13,26079.0,137.665,137.7333,137.626,137.7333,26079.0
2022-11-29 14:00:00,141.12,141.55,141.12,141.42,62648.0,137.7236,138.1432,137.7236,138.0164,62648.0
2022-11-29 14:05:00,141.43,141.45,141.25,141.3,38050.0,138.0261,138.0456,137.8504,137.8992,38050.0
2022-11-29 14:10:00,141.31,141.38,141.21,141.29,43049.0,137.909,137.9773,137.8114,137.8895,43049.0
2022-11-29 14:15:00,141.3,141.34,141.22,141.22,28733.0,137.8992,137.9383,137.8212,137.8212,28733.0
2022-11-29 14:20:00,141.22,141.3,141.1,141.12,40760.0,137.8212,137.8992,137.7041,137.7236,40760.0
2022-11-29 14:25:00,141.12,141.18,141.02,141.06,37534.0,137.7236,137.7821,137.626,137.665,37534.0
2022-11-29 14:30:00,141.06,141.12,140.95,141.03,51819.0,137.665,137.7236,137.5577,137.6357,51819.0
2022-11-29 14:35:00,141.02,141.08,140.87,140.99,54547.0,137.626,137.6845,137.4796,137.5967,54547.0
2022-11-29 14:40:00,140.99,141.05,140.83,140.86,46133.0,137.5967,137.6553,137.4406,137.4698,46133.0
2022-11-29 14:45:00,140.86,140.91,140.81,140.89,40708.0,137.4698,137.5186,137.421,137.4991,40708.0
2022-11-29 14:50:00,140.88,141.02,140.87,140.93,43600.0,137.4894,137.626,137.4796,137.5382,43600.0
2022-11-29 14:55:00,140.93,141.07,140.93,141.06,41419.0,137.5382,137.6748,137.5382,137.665,41419.0
2022-11-29 15:00:00,141.06,141.15,140.9,140.91,41654.0,137.665,137.7529,137.5089,137.5186,41654.0
2022-11-29 15:05:00,140.91,141.18,140.91,141.14,48595.0,137.5186,137.7821,137.5186,137.7431,48595.0
2022-11-29 15:10:00,141.14,141.14,140.95,141.07,55187.0,137.7431,137.7431,137.5577,137.6748,55187.0
2022-11-29 15:15:00,141.08,141.17,141.07,141.12,57616.0,137.6845,137.7724,137.6748,137.7236,57616.0
2022-11-29 15:20:00,141.11,141.32,141.06,141.12,61753.0,137.7138,137.9188,137.665,137.7236,61753.0
2022-11-29 15:25:00,141.13,141.28,141.06,141.2,50854.0,137.7333,137.8797,137.665,137.8017,50854.0
2022-11-29 15:30:00,141.19,141.39,141.13,141.38,124007.0,137.7919,137.9871,137.7333,137.9773,124007.0
2022-11-29 15:35:00,141.39,141.43,141.19,141.28,72748.0,137.9871,138.0261,137.7919,137.8797,72748.0
2022-11-29 15:40:00,141.28,141.45,141.24,141.25,97225.0,137.8797,138.0456,137.8407,137.8504,97225.0
2022-11-29 15:45:00,141.23,141.26,141.09,141.25,107362.0,137.8309,137.8602,137.6943,137.8504,107362.0
2022-11-29 15:50:00,141.25,141.33,141.06,141.13,227553.0,137.8504,137.9285,137.665,137.7333,227553.0
2022-11-29 15:55:00,141.13,141.35,141.12,141.28,372246.0,137.7333,137.948,137.7236,137.8797,372246.0
2022-11-30 09:30:00,141.56,141.86,141.37,141.77,57864.0,138.153,138.4458,137.9676,138.3579,57864.0
2022-11-30 09:35:00,141.72,141.75,141.05,141.26,69512.0,138.3091,138.3384,137.6553,137.8602,69512.0
2022-11-30 09:40:00,141.26,141.66,141.18,141.54,142499.0,137.8602,138.2506,137.7821,138.1335,142499.0
2022-11-30 09:45:00,141.54,141.72,141.35,141.48,57287.0,138.1335,138.3091,137.948,138.0749,57287.0
2022-11-30 09:50:00,141.51,141.62,141.41,141.47,45778.0,138.1042,138.2115,138.0066,138.0652,45778.0
2022-11-30 09:55:00,141.49,141.62,141.39,141.45,31967.0,138.0847,138.2115,137.9871,138.0456,31967.0
2022-11-30 10:00:00,141.48,141.49,140.99,141.47,62194.0,138.0749,138.0847,137.5967,138.0652,62194.0
2022-11-30 10:05:00,141.48,141.61,141.4,141.59,21070.0,138.0749,138.2018,137.9968,138.1823,21070.0
2022-11-30 10:10:00,141.57,141.64,141.33,141.41,43508.0,138.1627,138.2311,137.9285,138.0066,43508.0
2022-11-30 10:15:00,141.39,141.49,141.23,141.32,25246.0,137.9871,138.0847,137.8309,137.9188,25246.0
2022-11-30 10:20:00,141.34,141.6,141.26,141.58,18383.0,137.9383,138.192,137.8602,138.1725,18383.0
2022-11-30 10:25:00,141.59,141.59,141.31,141.51,17778.0,138.1823,138.1823,137.909,138.1042,17778.0
2022-11-30 10:30:00,141.53,141.53,141.27,141.36,20880.0,138.1237,138.1237,137.87,137.9578,20880.0
2022-11-30 10:35:00,141.36,141.45,141.3,141.37,16822.0,137.9578,138.0456,137.8992,137.9676,16822.0
2022-11-30 10:40:00,141.36,141.45,141.27,141.27,11629.0,137.9578,138.0456,137.87,137.87,11629.0
2022-11-30 10:45:00,141.25,141.25,141.06,141.12,19888.0,137.8504,137.8504,137.665,137.7236,19888.0
2022-11-30 10:50:00,141.1,141.18,141.03,141.07,20772.0,137.7041,137.7821,137.6357,137.6748,20772.0
2022-11-30 10:55:00,141.07,141.32,141.06,141.21,37643.0,137.6748,137.9188,137.665,137.8114,37643.0
2022-11-30 11:00:00,141.24,141.32,140.96,141.03,22989.0,137.8407,137.9188,137.5674,137.6357,22989.0
2022-11-30 11:05:00,140.99,141.42,140.98,141.4,15742.0,137.5967,138.0164,137.5869,137.9968,15742.0
2022-11-30 11:10:00,141.36,141.46,141.31,141.44,14841.0,137.9578,138.0554,137.909,138.0359,14841.0
2022-11-30 11:15:00,141.41,141.48,141.29,141.33,21267.0,138.0066,138.0749,137.8895,137.9285,21267.0
2022-11-30 11:20:00,141.32,141.41,141.22,141.27,11851.0,137.9188,138.0066,137.8212,137.87,11851.0
2022-11-30 11:25:00,141.24,141.36,141.23,141.25,19611.0,137.8407,137.9578,137.8309,137.8504,19611.0
2022-11-30 11:30:00,141.28,141.49,141.21,141.43,23890.0,137.8797,138.0847,137.8114,138.0261,23890.0
2022-11-30 11:35:00,141.42,141.47,141.31,141.39,18200.0,138.0164,138.0652,137.909,137.9871,18200.0
2022-11-30 11:40:00,141.42,141.42,141.23,141.27,16648.0,138.0164,138.0164,137.8309,137.87,16648.0
2022-11-30 11:45:00,141.24,141.37,141.24,141.35,33561.0,137.8407,137.9676,137.8407,137.948,33561.0
2022-11-30 11:50:00,141.36,141.38,141.23,141.25,40479.0,137.9578,137.9773,137.8309,137.8504,40479.0
2022-11-30 11:55:00,141.25,141.34,141.24,141.26,37894.0,137.8504,137.9383,137.8407,137.8602,37894.0
2022-11-30 12:00:00,141.27,141.33,141.18,141.24,45817.0,137.87,137.9285,137.7821,137.8407,45817.0
2022-11-30 12:05:00,141.24,141.24,140.95,140.98,40248.0,137.8407,137.8407,137.5577,137.5869,40248.0
2022-11-30 12:10:00,140.99,141.06,140.91,140.92,39644.0,137.5967,137.665,137.5186,137.5284,39644.0
2022-11-30 12:15:00,140.9,140.96,140.64,140.72,39180.0,137.5089,137.5674,137.2551,137.3332,39180.0
2022-11-30 12:20:00,140.7,140.7,140.46,140.63,51739.0,137.3137,137.3137,137.0795,137.2454,51739.0
2022-11-30 12:25:00,140.64,140.75,140.59,140.72,36529.0,137.2551,137.3625,137.2063,137.3332,36529.0
2022-11-30 12:30:00,140.72,140.79,140.68,140.77,46502.0,137.3332,137.4015,137.2942,137.382,46502.0
2022-11-30 12:35:00,140.76,140.76,140.55,140.62,52351.0,137.3722,137.3722,137.1673,137.2356,52351.0
2022-11-30 12:40:00,140.63,140.82,140.58,140.77,43192.0,137.2454,137.4308,137.1966,137.382,43192.0
2022-11-30 12:45:00,140.76,140.85,140.75,140.79,35932.0,137.3722,137.4601,137.3625,137.4015,35932.0
2022-11-30 12:50:00,140.8,140.87,140.78,140.86,40404.0,137.4113,137.4796,137.3918,137.4698,40404.0
2022-11-30 12:55:00,140.84,140.88,140.74,140.8,33900.0,137.4503,137.4894,137.3527,137.4113,33900.0
2022-11-30 13:00:00,140.79,140.95,140.78,140.95,55495.0,137.4015,137.5577,137.3918,137.5577,55495.0
2022-11-30 13:05:00,140.94,141.05,140.91,141.03,37569.0,137.5479,137.6553,137.5186,137.6357,37569.0
2022-11-30 13:10:00,141.03,141.14,140.98,141.07,39809.0,137.6357,137.7431,137.5869,137.6748,39809.0
2022-11-30 13:15:00,141.07,141.1,140.97,140.98,36035.0,137.6748,137.7041,137.5772,137.5869,36035.0
2022-11-30 13:20:00,140.98,141.04,140.89,140.98,37499.0,137.5869,137.6455,137.4991,137.5869,37499.0
2022-11-30 13:25:00,140.97,141.03,140.94,141.0,42443.0,137.5772,137.6357,137.5479,137.6065,42443.0
2022-11-30 13:30:00,141.0,142.07,140.72,141.54,198476.0,137.6065,138.6507,137.3332,138.1335,198476.0
2022-11-30 13:35:00,141.57,142.58,141.57,142.4,121598.0,138.1627,139.1484,138.1627,138.9728,121598.0
2022-11-30 13:40:00,142.44,142.59,142.0,142.22,110167.0,139.0118,139.1582,138.5824,138.7971,110167.0
2022-11-30 13:45:00,142.23,142.3,141.63,142.18,140974.0,138.8069,138.8752,138.2213,138.7581,140974.0
2022-11-30 13:50:00,142.17,142.27,142.0,142.27,89768.0,138.7483,138.8459,138.5824,138.8459,89768.0
2022-11-30 13:55:00,142.27,143.08,142.27,143.03,145302.0,138.8459,139.6364,138.8459,139.5876,145302.0
2022-11-30 14:00:00,143.02,143.54,143.02,143.5,107417.0,139.5778,140.0853,139.5778,140.0463,107417.0
2022-11-30 14:05:00,143.5,143.88,143.49,143.58,144871.0,140.0463,140.4172,140.0365,140.1244,144871.0
2022-11-30 14:10:00,143.54,143.84,143.51,143.75,129676.0,140.0853,140.3781,140.0561,140.2903,129676.0
2022-11-30 14:15:00,143.74,144.58,143.73,144.55,168483.0,140.2805,141.1003,140.2708,141.071,168483.0
2022-11-30 14:20:00,144.56,144.62,144.25,144.5,135328.0,141.0808,141.1393,140.7782,141.0222,135328.0
2022-11-30 14:25:00,144.51,144.62,144.31,144.53,111320.0,141.032,141.1393,140.8368,141.0515,111320.0
2022-11-30 14:30:00,144.54,144.57,144.11,144.27,162071.0,141.0613,141.0905,140.6416,140.7978,162071.0
2022-11-30 14:35:00,144.26,144.32,143.98,144.04,106862.0,140.788,140.8466,140.5147,140.5733,106862.0
2022-11-30 14:40:00,144.05,144.11,143.65,143.68,82338.0,140.5831,140.6416,140.1927,140.222,82338.0
2022-11-30 14:45:00,143.67,143.81,143.53,143.8,88660.0,140.2122,140.3488,140.0756,140.3391,88660.0
2022-11-30 14:50:00,143.81,144.08,143.79,143.85,75563.0,140.3488,140.6123,140.3293,140.3879,75563.0
2022-11-30 14:55:00,143.87,144.01,143.72,144.01,56484.0,140.4074,140.544,140.261,140.544,56484.0
2022-11-30 15:00:00,144.02,144.32,143.95,144.32,85764.0,140.5538,140.8466,140.4855,140.8466,85764.0
2022-11-30 15:05:00,144.27,144.57,144.24,144.5,98036.0,140.7978,141.0905,140.7685,141.0222,98036.0
2022-11-30 15:10:00,144.49,144.52,144.37,144.49,52551.0,141.0125,141.0417,140.8954,141.0125,52551.0
2022-11-30 15:15:00,144.49,144.88,144.45,144.79,80305.0,141.0125,141.3931,140.9734,141.3053,80305.0
2022-11-30 15:20:00,144.79,145.01,144.73,144.91,150876.0,141.3053,141.52,141.2467,141.4224,150876.0
2022-11-30 15:25:00,144.91,145.04,144.88,145.03,107990.0,141.4224,141.5492,141.3931,141.5395,107990.0
2022-11-30 15:30:00,145.02,145.3,145.0,145.29,126131.0,141.5297,141.803,141.5102,141.7932,126131.0
2022-11-30 15:35:00,145.29,145.37,144.99,145.06,113539.0,141.7932,141.8713,141.5004,141.5688,113539.0
2022-11-30 15:40:00,145.02,145.17,144.99,145.06,155915.0,141.5297,141.6761,141.5004,141.5688,155915.0
2022-11-30 15:45:00,145.07,145.31,145.07,145.25,263958.0,141.5785,141.8127,141.5785,141.7542,263958.0
2022-11-30 15:50:00,145.27,145.89,145.27,145.86,409026.0,141.7737,142.3788,141.7737,142.3495,409026.0
2022-11-30 15:55:00,145.85,146.22,145.84,146.22,551025.0,142.3397,142.7008,142.33,142.7008,551025.0
2022-12-01 09:30:00,146.71,147.12,146.61,146.94,98987.0,143.179,143.5792,143.0814,143.4035,98987.0
2022-12-01 09:35:00,146.97,147.05,146.48,146.62,176640.0,143.4328,143.5109,142.9546,143.0912,176640.0
2022-12-01 09:40:00,146.61,146.99,146.6,146.93,60359.0,143.0814,143.4523,143.0717,143.3937,60359.0
2022-12-01 09:45:00,146.94,147.09,146.67,146.67,99847.0,143.4035,143.5499,143.14,143.14,99847.0
2022-12-01 09:50:00,146.67,146.94,146.62,146.77,45031.0,143.14,143.4035,143.0912,143.2376,45031.0
2022-12-01 09:55:00,146.74,147.11,146.72,146.89,37453.0,143.2083,143.5694,143.1888,143.3547,37453.0
2022-12-01 10:00:00,146.97,147.32,146.54,146.69,107851.0,143.4328,143.7744,143.0131,143.1595,107851.0
2022-12-01 10:05:00,146.69,146.82,146.44,146.49,25784.0,143.1595,143.2864,142.9155,142.9643,25784.0
2022-12-01 10:10:00,146.49,146.55,145.57,145.74,22275.0,142.9643,143.0229,142.0665,142.2324,22275.0
2022-12-01 10:15:00,145.72,145.81,145.34,145.35,51267.0,142.2129,142.3007,141.842,141.8518,51267.0
2022-12-01 10:20:00,145.36,145.46,145.16,145.32,29891.0,141.8615,141.9591,141.6663,141.8225,29891.0
2022-12-01 10:25:00,145.26,145.51,145.21,145.29,22525.0,141.7639,142.0079,141.7151,141.7932,22525.0
2022-12-01 10:30:00,145.28,145.53,145.04,145.45,31848.0,141.7835,142.0274,141.5492,141.9494,31848.0
2022-12-01 10:35:00,145.46,145.59,145.35,145.45,35115.0,141.9591,142.086,141.8518,141.9494,35115.0
2022-12-01 10:40:00,145.45,145.61,145.34,145.61,12714.0,141.9494,142.1055,141.842,142.1055,12714.0
2022-12-01 10:45:00,145.62,146.04,145.62,146.03,36393.0,142.1153,142.5252,142.1153,142.5154,36393.0
2022-12-01 10:50:00,146.03,146.29,145.99,146.18,23670.0,142.5154,142.7691,142.4764,142.6618,23670.0
2022-12-01 10:55:00,146.09,146.61,146.0,146.58,34362.0,142.574,143.0814,142.4861,143.0522,34362.0
2022-12-01 11:00:00,146.61,146.61,146.43,146.56,24924.0,143.0814,143.0814,142.9058,143.0327,24924.0
2022-12-01 11:05:00,146.6,146.6,146.22,146.44,14270.0,143.0717,143.0717,142.7008,142.9155,14270.0
2022-12-01 11:10:00,146.44,146.44,146.15,146.24,19493.0,142.9155,142.9155,142.6325,142.7204,19493.0
2022-12-01 11:15:00,146.23,146.23,145.76,145.92,20537.0,142.7106,142.7106,142.2519,142.4081,20537.0
2022-12-01 11:20:00,145.92,146.22,145.92,146.04,14728.0,142.4081,142.7008,142.4081,142.5252,14728.0
2022-12-01 11:25:00,146.05,146.14,145.9,146.0,22532.0,142.5349,142.6228,142.3885,142.4861,22532.0
2022-12-01 11:30:00,145.99,146.3,145.99,146.25,13798.0,142.4764,142.7789,142.4764,142.7301,13798.0
2022-12-01 11:35:00,146.28,146.4,145.98,146.21,31607.0,142.7594,142.8765,142.4666,142.6911,31607.0
2022-12-01 11:40:00,146.24,146.5,146.17,146.44,12079.0,142.7204,142.9741,142.652,142.9155,12079.0
2022-12-01 11:45:00,146.43,146.48,146.04,146.04,13300.0,142.9058,142.9546,142.5252,142.5252,13300.0
2022-12-01 11:50:00,146.07,146.25,145.84,146.19,138864.0,142.5544,142.7301,142.33,142.6716,138864.0
2022-12-01 11:55:00,146.2,146.32,146.14,146.23,19767.0,142.6813,142.7984,142.6228,142.7106,19767.0
2022-12-01 12:00:00,146.23,146.26,145.79,145.87,22139.0,142.7106,142.7399,142.2812,142.3593,22139.0
2022-12-01 12:05:00,145.91,145.96,145.74,145.81,16692.0,142.3983,142.4471,142.2324,142.3007,16692.0
2022-12-01 12:10:00,145.81,146.0,145.74,145.95,18807.0,142.3007,142.4861,142.2324,142.4373,18807.0
2022-12-01 12:15:00,145.94,145.99,145.83,145.85,8862.0,142.4276,142.4764,142.3202,142.3397,8862.0
2022-12-01 12:20:00,145.88,146.23,145.88,146.16,18841.0,142.369,142.7106,142.369,142.6423,18841.0
2022-12-01 12:25:00,146.2,146.37,146.19,146.3,19806.0,142.6813,142.8472,142.6716,142.7789,19806.0
2022-12-01 12:30:00,146.31,146.52,146.28,146.42,35599.0,142.7887,142.9936,142.7594,142.896,35599.0
2022-12-01 12:35:00,146.43,146.43,146.24,146.34,13611.0,142.9058,142.9058,142.7204,142.8179,13611.0
2022-12-01 12:40:00,146.31,146.38,146.12,146.24,8140.0,142.7887,142.857,142.6032,142.7204,8140.0
2022-12-01 12:45:00,146.23,146.34,146.1,146.21,29862.0,142.7106,142.8179,142.5837,142.6911,29862.0
2022-12-01 12:50:00,146.2,146.43,146.2,146.33,12961.0,142.6813,142.9058,142.6813,142.8082,12961.0
2022-12-01 12:55:00,146.35,146.42,146.18,146.37,11475.0,142.8277,142.896,142.6618,142.8472,11475.0
2022-12-01 13:00:00,146.4,146.46,146.33,146.44,17037.0,142.8765,142.9351,142.8082,142.9155,17037.0
2022-12-01 13:05:00,146.46,146.72,146.44,146.61,34624.0,142.9351,143.1888,142.9155,143.0814,34624.0
2022-12-01 13:10:00,146.62,146.69,146.55,146.55,17837.0,143.0912,143.1595,143.0229,143.0229,17837.0
2022-12-01 13:15:00,146.62,146.62,146.06,146.1,64328.0,143.0912,143.0912,142.5447,142.5837,64328.0
2022-12-01 13:20:00,146.11,146.25,146.09,146.21,34702.0,142.5935,142.7301,142.574,142.6911,34702.0
2022-12-01 13:25:00,146.2,146.31,146.13,146.19,28998.0,142.6813,142.7887,142.613,142.6716,28998.0
2022-12-01 13:30:00,146.2,146.3,145.98,146.08,45572.0,142.6813,142.7789,142.4666,142.5642,45572.0
2022-12-01 13:35:00,146.08,146.22,146.05,146.08,39866.0,142.5642,142.7008,142.5349,142.5642,39866.0
2022-12-01 13:40:00,146.09,146.3,146.09,146.26,32821.0,142.574,142.7789,142.574,142.7399,32821.0
2022-12-01 13:45:00,146.27,146.35,146.16,146.23,30412.0,142.7496,142.8277,142.6423,142.7106,30412.0
2022-12-01 13:50:00,146.23,146.25,146.11,146.21,26404.0,142.7106,142.7301,142.5935,142.6911,26404.0
2022-12-01 13:55:00,146.21,146.27,146.14,146.24,30310.0,142.6911,142.7496,142.6228,142.7204,30310.0
2022-12-01 14:00:00,146.25,146.28,145.94,145.94,29248.0,142.7301,142.7594,142.4276,142.4276,29248.0
2022-12-01 14:05:00,145.96,146.1,145.9,146.0,29207.0,142.4471,142.5837,142.3885,142.4861,29207.0
2022-12-01 14:10:00,146.0,146.18,145.95,146.17,29487.0,142.4861,142.6618,142.4373,142.652,29487.0
2022-12-01 14:15:00,146.14,146.24,146.1,146.15,20490.0,142.6228,142.7204,142.5837,142.6325,20490.0
2022-12-01 14:20:00,146.16,146.18,146.01,146.18,21527.0,142.6423,142.6618,142.4959,142.6618,21527.0
2022-12-01 14:25:00,146.22,146.29,146.04,146.1,29927.0,142.7008,142.7691,142.5252,142.5837,29927.0
2022-12-01 14:30:00,146.09,146.22,145.97,146.22,36023.0,142.574,142.7008,142.4569,142.7008,36023.0
2022-12-01 14:35:00,146.2,146.23,146.12,146.12,17484.0,142.6813,142.7106,142.6032,142.6032,17484.0
2022-12-01 14:40:00,146.11,146.14,145.94,145.94,23036.0,142.5935,142.6228,142.4276,142.4276,23036.0
2022-12-01 14:45:00,145.92,146.15,145.9,146.13,26364.0,142.4081,142.6325,142.3885,142.613,26364.0
2022-12-01 14:50:00,146.13,146.3,146.09,146.14,28980.0,142.613,142.7789,142.574,142.6228,28980.0
2022-12-01 14:55:00,146.14,146.18,146.01,146.18,24485.0,142.6228,142.6618,142.4959,142.6618,24485.0
2022-12-01 15:00:00,146.17,146.24,146.12,146.19,24969.0,142.652,142.7204,142.6032,142.6716,24969.0
2022-12-01 15:05:00,146.18,146.35,146.17,146.25,24584.0,142.6618,142.8277,142.652,142.7301,24584.0
2022-12-01 15:10:00,146.24,146.24,146.03,146.03,51594.0,142.7204,142.7204,142.5154,142.5154,51594.0
2022-12-01 15:15:00,146.04,146.11,145.78,145.91,54280.0,142.5252,142.5935,142.2714,142.3983,54280.0
2022-12-01 15:20:00,145.9,145.93,145.81,145.89,24010.0,142.3885,142.4178,142.3007,142.3788,24010.0
2022-12-01 15:25:00,145.89,145.97,145.81,145.92,28662.0,142.3788,142.4569,142.3007,142.4081,28662.0
2022-12-01 15:30:00,145.91,146.09,145.89,146.06,78918.0,142.3983,142.574,142.3788,142.5447,78918.0
2022-12-01 15:35:00,146.05,146.25,146.05,146.25,75011.0,142.5349,142.7301,142.5349,142.7301,75011.0
2022-12-01 15:40:00,146.25,146.48,146.12,146.48,130012.0,142.7301,142.9546,142.6032,142.9546,130012.0
2022-12-01 15:45:00,146.47,146.49,146.1,146.14,65896.0,142.9448,142.9643,142.5837,142.6228,65896.0
2022-12-01 15:50:00,146.15,146.35,146.14,146.14,135984.0,142.6325,142.8277,142.6228,142.6228,135984.0
2022-12-01 15:55:00,146.12,146.2,146.04,146.12,261223.0,142.6032,142.6813,142.5252,142.6032,261223.0
2022-12-02 09:30:00,144.09,145.08,144.06,144.95,73884.0,140.6221,141.5883,140.5928,141.4614,73884.0
2022-12-02 09:35:00,144.95,145.27,144.64,145.12,71377.0,141.4614,141.7737,141.1589,141.6273,71377.0
2022-12-02 09:40:00,145.11,145.26,144.81,144.99,103301.0,141.6175,141.7639,141.3248,141.5004,103301.0
2022-12-02 09:45:00,144.96,145.14,144.56,144.58,35906.0,141.4712,141.6468,141.0808,141.1003,35906.0
2022-12-02 09:50:00,144.62,144.86,144.35,144.55,39187.0,141.1393,141.3736,140.8758,141.071,39187.0
2022-12-02 09:55:00,144.57,144.83,144.5,144.72,54912.0,141.0905,141.3443,141.0222,141.2369,54912.0
2022-12-02 10:00:00,144.71,145.04,144.54,144.56,41114.0,141.2272,141.5492,141.0613,141.0808,41114.0
2022-12-02 10:05:00,144.61,145.1,144.56,145.05,20904.0,141.1296,141.6078,141.0808,141.559,20904.0
2022-12-02 10:10:00,145.03,145.78,145.03,145.7,41462.0,141.5395,142.2714,141.5395,142.1933,41462.0
2022-12-02 10:15:00,145.67,145.71,145.3,145.38,27689.0,142.1641,142.2031,141.803,141.8811,27689.0
2022-12-02 10:20:00,145.36,145.36,145.07,145.2,25107.0,141.8615,141.8615,141.5785,141.7054,25107.0
2022-12-02 10:25:00,145.21,145.38,144.92,145.14,31070.0,141.7151,141.8811,141.4321,141.6468,31070.0
2022-12-02 10:30:00,145.14,145.38,144.89,145.38,65223.0,141.6468,141.8811,141.4028,141.8811,65223.0
2022-12-02 10:35:00,145.38,145.38,145.02,145.03,78359.0,141.8811,141.8811,141.5297,141.5395,78359.0
2022-12-02 10:40:00,145.02,145.18,144.93,145.16,73098.0,141.5297,141.6859,141.4419,141.6663,73098.0
2022-12-02 10:45:00,145.11,145.24,144.97,145.13,83165.0,141.6175,141.7444,141.4809,141.6371,83165.0
2022-12-02 10:50:00,145.1,145.41,144.96,145.3,61436.0,141.6078,141.9103,141.4712,141.803,61436.0
2022-12-02 10:55:00,145.3,145.3,144.95,144.95,79842.0,141.803,141.803,141.4614,141.4614,79842.0
2022-12-02 11:00:00,144.93,145.01,144.74,144.81,56374.0,141.4419,141.52,141.2565,141.3248,56374.0
2022-12-02 11:05:00,144.79,144.96,144.75,144.83,27743.0,141.3053,141.4712,141.2662,141.3443,27743.0
2022-12-02 11:10:00,144.85,144.99,144.73,144.89,44881.0,141.3638,141.5004,141.2467,141.4028,44881.0
2022-12-02 11:15:00,144.89,144.98,144.78,144.88,50457.0,141.4028,141.4907,141.2955,141.3931,50457.0
2022-12-02 11:20:00,144.86,145.08,144.83,145.03,48375.0,141.3736,141.5883,141.3443,141.5395,48375.0
2022-12-02 11:25:00,145.03,145.3,145.01,145.3,46262.0,141.5395,141.803,141.52,141.803,46262.0
2022-12-02 11:30:00,145.3,145.4,145.18,145.38,69031.0,141.803,141.9006,141.6859,141.8811,69031.0
2022-12-02 11:35:00,145.38,145.53,145.25,145.44,76129.0,141.8811,142.0274,141.7542,141.9396,76129.0
2022-12-02 11:40:00,145.42,145.73,145.42,145.69,47466.0,141.9201,142.2226,141.9201,142.1836,47466.0
2022-12-02 11:45:00,145.69,145.93,145.62,145.64,72752.0,142.1836,142.4178,142.1153,142.1348,72752.0
2022-12-02 11:50:00,145.66,145.7,145.54,145.65,28684.0,142.1543,142.1933,142.0372,142.1446,28684.0
2022-12-02 11:55:00,145.65,145.73,145.5,145.51,47496.0,142.1446,142.2226,141.9982,142.0079,47496.0
2022-12-02 12:00:00,145.52,145.66,145.45,145.6,54259.0,142.0177,142.1543,141.9494,142.0958,54259.0
2022-12-02 12:05:00,145.59,145.74,145.52,145.59,54298.0,142.086,142.2324,142.0177,142.086,54298.0
2022-12-02 12:10:00,145.6,145.86,145.59,145.84,39925.0,142.0958,142.3495,142.086,142.33,39925.0
2022-12-02 12:15:00,145.82,145.87,145.63,145.63,54847.0,142.3105,142.3593,142.125,142.125,54847.0
2022-12-02 12:20:00,145.63,145.67,145.51,145.54,45903.0,142.125,142.1641,142.0079,142.0372,45903.0
2022-12-02 12:25:00,145.55,145.6,145.5,145.5,34458.0,142.047,142.0958,141.9982,141.9982,34458.0
2022-12-02 12:30:00,145.49,145.63,145.49,145.63,52708.0,141.9884,142.125,141.9884,142.125,52708.0
2022-12-02 12:35:00,145.63,145.63,145.33,145.36,43428.0,142.125,142.125,141.8323,141.8615,43428.0
2022-12-02 12:40:00,145.35,145.52,145.32,145.44,39758.0,141.8518,142.0177,141.8225,141.9396,39758.0
2022-12-02 12:45:00,145.42,145.48,145.4,145.44,52596.0,141.9201,141.9786,141.9006,141.9396,52596.0
2022-12-02 12:50:00,145.44,145.52,145.38,145.47,48335.0,141.9396,142.0177,141.8811,141.9689,48335.0
2022-12-02 12:55:00,145.47,145.49,145.28,145.32,34767.0,141.9689,141.9884,141.7835,141.8225,34767.0
2022-12-02 13:00:00,145.33,145.45,145.25,145.31,62084.0,141.8323,141.9494,141.7542,141.8127,62084.0
2022-12-02 13:05:00,145.3,145.3,145.1,145.1,48466.0,141.803,141.803,141.6078,141.6078,48466.0
2022-12-02 13:10:00,145.1,145.25,145.04,145.21,47583.0,141.6078,141.7542,141.5492,141.7151,47583.0
2022-12-02 13:15:00,145.2,145.34,145.16,145.22,58327.0,141.7054,141.842,141.6663,141.7249,58327.0
2022-12-02 13:20:00,145.22,145.33,145.18,145.2,49472.0,141.7249,141.8323,141.6859,141.7054,49472.0
2022-12-02 13:25:00,145.21,145.3,145.08,145.27,39102.0,141.7151,141.803,141.5883,141.7737,39102.0
2022-12-02 13:30:00,145.27,145.37,145.24,145.27,58729.0,141.7737,141.8713,141.7444,141.7737,58729.0
2022-12-02 13:35:00,145.26,145.29,145.11,145.22,78492.0,141.7639,141.7932,141.6175,141.7249,78492.0
2022-12-02 13:40:00,145.24,145.35,145.24,145.35,37234.0,141.7444,141.8518,141.7444,141.8518,37234.0
2022-12-02 13:45:00,145.33,145.45,145.31,145.41,39110.0,141.8323,141.9494,141.8127,141.9103,39110.0
2022-12-02 13:50:00,145.41,145.5,145.38,145.46,54680.0,141.9103,141.9982,141.8811,141.9591,54680.0
2022-12-02 13:55:00,145.44,145.44,145.36,145.39,35125.0,141.9396,141.9396,141.8615,141.8908,35125.0
2022-12-02 14:00:00,145.4,145.52,145.37,145.47,54847.0,141.9006,142.0177,141.8713,141.9689,54847.0
2022-12-02 14:05:00,145.46,145.46,145.26,145.28,68421.0,141.9591,141.9591,141.7639,141.7835,68421.0
2022-12-02 14:10:00,145.28,145.34,145.18,145.34,42501.0,141.7835,141.842,141.6859,141.842,42501.0
2022-12-02 14:15:00,145.34,145.45,145.32,145.41,42550.0,141.842,141.9494,141.8225,141.9103,42550.0
2022-12-02 14:20:00,145.44,145.46,145.29,145.38,51103.0,141.9396,141.9591,141.7932,141.8811,51103.0
2022-12-02 14:25:00,145.38,145.45,145.33,145.39,33780.0,141.8811,141.9494,141.8323,141.8908,33780.0
2022-12-02 14:30:00,145.39,145.44,145.3,145.42,73807.0,141.8908,141.9396,141.803,141.9201,73807.0
2022-12-02 14:35:00,145.42,145.43,145.27,145.31,50740.0,141.9201,141.9298,141.7737,141.8127,50740.0
2022-12-02 14:40:00,145.3,145.44,145.28,145.4,45646.0,141.803,141.9396,141.7835,141.9006,45646.0
2022-12-02 14:45:00,145.39,145.53,145.34,145.49,54503.0,141.8908,142.0274,141.842,141.9884,54503.0
2022-12-02 14:50:00,145.5,145.71,145.5,145.7,69316.0,141.9982,142.2031,141.9982,142.1933,69316.0
2022-12-02 14:55:00,145.71,145.94,145.71,145.87,56555.0,142.2031,142.4276,142.2031,142.3593,56555.0
2022-12-02 15:00:00,145.89,146.07,145.82,146.05,77168.0,142.3788,142.5544,142.3105,142.5349,77168.0
2022-12-02 15:05:00,146.05,146.23,145.93,146.18,121219.0,142.5349,142.7106,142.4178,142.6618,121219.0
2022-12-02 15:10:00,146.17,146.3,146.06,146.28,68721.0,142.652,142.7789,142.5447,142.7594,68721.0
2022-12-02 15:15:00,146.29,146.4,146.18,146.31,80554.0,142.7691,142.8765,142.6618,142.7887,80554.0
2022-12-02 15:20:00,146.33,146.34,146.11,146.14,68898.0,142.8082,142.8179,142.5935,142.6228,68898.0
2022-12-02 15:25:00,146.15,146.21,145.96,146.04,59586.0,142.6325,142.6911,142.4471,142.5252,59586.0
2022-12-02 15:30:00,146.05,146.1,145.83,145.87,90590.0,142.5349,142.5837,142.3202,142.3593,90590.0
2022-12-02 15:35:00,145.86,145.93,145.76,145.93,91843.0,142.3495,142.4178,142.2519,142.4178,91843.0
2022-12-02 15:40:00,145.93,145.95,145.8,145.88,75559.0,142.4178,142.4373,142.2909,142.369,75559.0
2022-12-02 15:45:00,145.87,145.88,145.7,145.75,105258.0,142.3593,142.369,142.1933,142.2421,105258.0
2022-12-02 15:50:00,145.75,145.89,145.62,145.81,149127.0,142.2421,142.3788,142.1153,142.3007,149127.0
2022-12-02 15:55:00,145.81,146.06,145.8,145.97,253540.0,142.3007,142.5447,142.2909,142.4569,253540.0
2022-12-05 09:30:00,144.02,144.17,143.69,144.14,123836.0,140.5538,140.7002,140.2317,140.6709,123836.0
2022-12-05 09:35:00,144.1,144.47,144.01,144.04,100129.0,140.6319,140.993,140.544,140.5733,100129.0
2022-12-05 09:40:00,144.03,144.1,143.82,143.99,58268.0,140.5635,140.6319,140.3586,140.5245,58268.0
2022-12-05 09:45:00,144.03,144.08,143.69,143.69,64378.0,140.5635,140.6123,140.2317,140.2317,64378.0
2022-12-05 09:50:00,143.66,143.68,143.47,143.58,45684.0,140.2024,140.222,140.017,140.1244,45684.0
2022-12-05 09:55:00,143.58,143.58,143.24,143.31,57300.0,140.1244,140.1244,139.7926,139.8609,57300.0
2022-12-05 10:00:00,143.28,143.28,142.66,143.18,115529.0,139.8316,139.8316,139.2265,139.734,115529.0
2022-12-05 10:05:00,143.18,143.28,142.73,142.83,69002.0,139.734,139.8316,139.2948,139.3924,69002.0
2022-12-05 10:10:00,142.81,143.16,142.8,143.07,62531.0,139.3729,139.7145,139.3631,139.6266,62531.0
2022-12-05 10:15:00,143.06,143.21,142.99,143.01,55235.0,139.6169,139.7633,139.5486,139.5681,55235.0
2022-12-05 10:20:00,143.04,143.06,142.86,143.0,27769.0,139.5974,139.6169,139.4217,139.5583,27769.0
2022-12-05 10:25:00,143.0,143.24,142.87,142.95,59510.0,139.5583,139.7926,139.4315,139.5095,59510.0
2022-12-05 10:30:00,142.94,143.02,142.71,143.0,34562.0,139.4998,139.5778,139.2753,139.5583,34562.0
2022-12-05 10:35:00,142.98,143.21,142.95,143.11,19165.0,139.5388,139.7633,139.5095,139.6657,19165.0
2022-12-05 10:40:00,143.13,143.43,143.11,143.37,26852.0,139.6852,139.978,139.6657,139.9194,26852.0
2022-12-05 10:45:00,143.39,143.45,143.31,143.36,27461.0,139.9389,139.9975,139.8609,139.9097,27461.0
2022-12-05 10:50:00,143.41,143.42,143.15,143.18,22211.0,139.9585,139.9682,139.7047,139.734,22211.0
2022-12-05 10:55:00,143.17,143.5,143.17,143.5,22587.0,139.7242,140.0463,139.7242,140.0463,22587.0
2022-12-05 11:00:00,143.55,143.69,143.48,143.54,54136.0,140.0951,140.2317,140.0268,140.0853,54136.0
2022-12-05 11:05:00,143.56,143.59,143.47,143.56,28271.0,140.1049,140.1341,140.017,140.1049,28271.0
2022-12-05 11:10:00,143.59,143.74,143.5,143.5,24154.0,140.1341,140.2805,140.0463,140.0463,24154.0
2022-12-05 11:15:00,143.52,143.54,143.14,143.15,22287.0,140.0658,140.0853,139.695,139.7047,22287.0
2022-12-05 11:20:00,143.17,143.18,142.99,142.99,22517.0,139.7242,139.734,139.5486,139.5486,22517.0
2022-12-05 11:25:00,142.98,143.04,142.88,143.02,37376.0,139.5388,139.5974,139.4412,139.5778,37376.0
2022-12-05 11:30:00,143.05,143.05,142.83,142.84,20882.0,139.6071,139.6071,139.3924,139.4022,20882.0
2022-12-05 11:35:00,142.84,142.93,142.74,142.88,22631.0,139.4022,139.49,139.3046,139.4412,22631.0
2022-12-05 11:40:00,142.85,143.0,142.83,142.85,14878.0,139.4119,139.5583,139.3924,139.4119,14878.0
2022-12-05 11:45:00,142.83,142.97,142.79,142.79,26510.0,139.3924,139.5291,139.3534,139.3534,26510.0
2022-12-05 11:50:00,142.79,142.91,142.76,142.84,24904.0,139.3534,139.4705,139.3241,139.4022,24904.0
2022-12-05 11:55:00,142.77,142.78,142.6,142.63,26107.0,139.3339,139.3436,139.168,139.1972,26107.0
2022-12-05 12:00:00,142.6,142.65,142.45,142.47,23910.0,139.168,139.2168,139.0216,139.0411,23910.0
2022-12-05 12:05:00,142.47,142.66,142.46,142.62,19973.0,139.0411,139.2265,139.0313,139.1875,19973.0
2022-12-05 12:10:00,142.61,142.61,142.48,142.59,16417.0,139.1777,139.1777,139.0508,139.1582,16417.0
2022-12-05 12:15:00,142.6,142.83,142.58,142.75,11672.0,139.168,139.3924,139.1484,139.3143,11672.0
2022-12-05 12:20:00,142.74,142.9,142.72,142.86,28284.0,139.3046,139.4607,139.2851,139.4217,28284.0
2022-12-05 12:25:00,142.87,142.88,142.64,142.64,14569.0,139.4315,139.4412,139.207,139.207,14569.0
2022-12-05 12:30:00,142.62,142.71,142.41,142.41,11645.0,139.1875,139.2753,138.9825,138.9825,11645.0
2022-12-05 12:35:00,142.4,142.47,142.28,142.35,15525.0,138.9728,139.0411,138.8557,138.924,15525.0
2022-12-05 12:40:00,142.34,142.36,142.25,142.3,9390.0,138.9142,138.9337,138.8264,138.8752,9390.0
2022-12-05 12:45:00,142.29,142.47,142.29,142.4,12473.0,138.8654,139.0411,138.8654,138.9728,12473.0
2022-12-05 12:50:00,142.41,142.43,142.19,142.2,29615.0,138.9825,139.002,138.7678,138.7776,29615.0
2022-12-05 12:55:00,142.19,142.31,142.16,142.25,23885.0,138.7678,138.8849,138.7385,138.8264,23885.0
2022-12-05 13:00:00,142.26,142.37,142.16,142.27,19712.0,138.8361,138.9435,138.7385,138.8459,19712.0
2022-12-05 13:05:00,142.29,142.44,142.23,142.39,18688.0,138.8654,139.0118,138.8069,138.963,18688.0
2022-12-05 13:10:00,142.37,142.48,142.34,142.48,15275.0,138.9435,139.0508,138.9142,139.0508,15275.0
2022-12-05 13:15:00,142.48,142.57,142.47,142.5,12998.0,139.0508,139.1387,139.0411,139.0704,12998.0
2022-12-05 13:20:00,142.5,142.5,142.23,142.26,16670.0,139.0704,139.0704,138.8069,138.8361,16670.0
2022-12-05 13:25:00,142.23,142.34,142.19,142.33,21401.0,138.8069,138.9142,138.7678,138.9045,21401.0
2022-12-05 13:30:00,142.34,142.42,142.31,142.35,48006.0,138.9142,138.9923,138.8849,138.924,48006.0
2022-12-05 13:35:00,142.38,142.54,142.35,142.48,17466.0,138.9533,139.1094,138.924,139.0508,17466.0
2022-12-05 13:40:00,142.5,142.54,142.32,142.39,20530.0,139.0704,139.1094,138.8947,138.963,20530.0
2022-12-05 13:45:00,142.41,142.43,142.35,142.36,11030.0,138.9825,139.002,138.924,138.9337,11030.0
2022-12-05 13:50:00,142.37,142.37,142.1,142.15,20221.0,138.9435,138.9435,138.68,138.7288,20221.0
2022-12-05 13:55:00,142.15,142.16,141.83,141.86,109283.0,138.7288,138.7385,138.4165,138.4458,109283.0
2022-12-05 14:00:00,141.85,141.91,141.7,141.76,36486.0,138.436,138.4946,138.2896,138.3482,36486.0
2022-12-05 14:05:00,141.76,141.86,141.75,141.8,23749.0,138.3482,138.4458,138.3384,138.3872,23749.0
2022-12-05 14:10:00,141.8,142.06,141.8,142.05,30760.0,138.3872,138.641,138.3872,138.6312,30760.0
2022-12-05 14:15:00,142.04,142.05,141.93,141.93,42821.0,138.6214,138.6312,138.5141,138.5141,42821.0
2022-12-05 14:20:00,141.92,141.94,141.77,141.84,34091.0,138.5043,138.5238,138.3579,138.4262,34091.0
2022-12-05 14:25:00,141.84,141.96,141.79,141.83,19297.0,138.4262,138.5434,138.3775,138.4165,19297.0
2022-12-05 14:30:00,141.83,141.83,141.65,141.67,18512.0,138.4165,138.4165,138.2408,138.2603,18512.0
2022-12-05 14:35:00,141.67,141.74,141.63,141.66,25732.0,138.2603,138.3287,138.2213,138.2506,25732.0
2022-12-05 14:40:00,141.65,141.68,141.51,141.65,22056.0,138.2408,138.2701,138.1042,138.2408,22056.0
2022-12-05 14:45:00,141.63,141.64,141.41,141.57,23411.0,138.2213,138.2311,138.0066,138.1627,23411.0
2022-12-05 14:50:00,141.58,141.7,141.57,141.64,26520.0,138.1725,138.2896,138.1627,138.2311,26520.0
2022-12-05 14:55:00,141.61,141.73,141.51,141.65,23371.0,138.2018,138.3189,138.1042,138.2408,23371.0
2022-12-05 15:00:00,141.64,141.75,141.54,141.7,29540.0,138.2311,138.3384,138.1335,138.2896,29540.0
2022-12-05 15:05:00,141.67,141.8,141.52,141.72,32942.0,138.2603,138.3872,138.114,138.3091,32942.0
2022-12-05 15:10:00,141.72,141.79,141.59,141.77,46407.0,138.3091,138.3775,138.1823,138.3579,46407.0
2022-12-05 15:15:00,141.75,141.81,141.55,141.59,43579.0,138.3384,138.397,138.1432,138.1823,43579.0
2022-12-05 15:20:00,141.58,141.7,141.54,141.63,27296.0,138.1725,138.2896,138.1335,138.2213,27296.0
2022-12-05 15:25:00,141.62,141.66,141.47,141.48,35041.0,138.2115,138.2506,138.0652,138.0749,35041.0
2022-12-05 15:30:00,141.47,141.72,141.47,141.69,46040.0,138.0652,138.3091,138.0652,138.2799,46040.0
2022-12-05 15:35:00,141.7,141.83,141.48,141.51,139117.0,138.2896,138.4165,138.0749,138.1042,139117.0
2022-12-05 15:40:00,141.5,141.56,141.37,141.53,139016.0,138.0944,138.153,137.9676,138.1237,139016.0
2022-12-05 15:45:00,141.53,141.61,141.38,141.49,75048.0,138.1237,138.2018,137.9773,138.0847,75048.0
2022-12-05 15:50:00,141.5,141.7,141.42,141.69,111982.0,138.0944,138.2896,138.0164,138.2799,111982.0
2022-12-05 15:55:00,141.69,141.84,141.62,141.74,243988.0,138.2799,138.4262,138.2115,138.3287,243988.0
2022-12-06 09:30:00,141.34,141.95,141.27,141.35,61345.0,137.9383,138.5336,137.87,137.948,61345.0
2022-12-06 09:35:00,141.3,141.6,141.18,141.31,121340.0,137.8992,138.192,137.7821,137.909,121340.0
2022-12-06 09:40:00,141.34,141.4,140.76,140.76,38718.0,137.9383,137.9968,137.3722,137.3722,38718.0
2022-12-06 09:45:00,140.7,141.14,140.57,141.07,40202.0,137.3137,137.7431,137.1868,137.6748,40202.0
2022-12-06 09:50:00,141.05,141.05,140.54,140.55,51522.0,137.6553,137.6553,137.1575,137.1673,51522.0
2022-12-06 09:55:00,140.57,140.67,140.03,140.07,30055.0,137.1868,137.2844,136.6598,136.6988,30055.0
2022-12-06 10:00:00,140.03,140.21,139.73,139.73,48677.0,136.6598,136.8355,136.367,136.367,48677.0
2022-12-06 10:05:00,139.77,139.83,139.45,139.68,37448.0,136.4061,136.4646,136.0938,136.3182,37448.0
2022-12-06 10:10:00,139.72,139.93,139.63,139.87,22722.0,136.3573,136.5622,136.2694,136.5037,22722.0
2022-12-06 10:15:00,139.86,139.9,139.64,139.83,42788.0,136.4939,136.5329,136.2792,136.4646,42788.0
2022-12-06 10:20:00,139.8,139.96,139.69,139.95,35424.0,136.4353,136.5915,136.328,136.5817,35424.0
2022-12-06 10:25:00,139.94,140.06,139.76,139.76,16186.0,136.572,136.6891,136.3963,136.3963,16186.0
2022-12-06 10:30:00,139.77,139.91,139.71,139.79,34805.0,136.4061,136.5427,136.3475,136.4256,34805.0
2022-12-06 10:35:00,139.79,139.9,139.49,139.51,30077.0,136.4256,136.5329,136.1328,136.1523,30077.0
2022-12-06 10:40:00,139.51,139.79,139.35,139.78,42538.0,136.1523,136.4256,135.9962,136.4158,42538.0
2022-12-06 10:45:00,139.76,139.96,139.73,139.88,28721.0,136.3963,136.5915,136.367,136.5134,28721.0
2022-12-06 10:50:00,139.88,139.91,139.56,139.56,20798.0,136.5134,136.5427,136.2011,136.2011,20798.0
2022-12-06 10:55:00,139.56,139.62,139.5,139.54,36227.0,136.2011,136.2597,136.1426,136.1816,36227.0
2022-12-06 11:00:00,139.53,139.65,139.36,139.37,11757.0,136.1718,136.289,136.0059,136.0157,11757.0
2022-12-06 11:05:00,139.4,139.61,139.36,139.53,16501.0,136.045,136.2499,136.0059,136.1718,16501.0
2022-12-06 11:10:00,139.55,139.81,139.55,139.59,15293.0,136.1914,136.4451,136.1914,136.2304,15293.0
2022-12-06 11:15:00,139.57,139.62,139.38,139.62,27363.0,136.2109,136.2597,136.0255,136.2597,27363.0
2022-12-06 11:20:00,139.62,139.91,139.61,139.88,14790.0,136.2597,136.5427,136.2499,136.5134,14790.0
2022-12-06 11:25:00,139.87,140.02,139.78,139.93,20642.0,136.5037,136.6501,136.4158,136.5622,20642.0
2022-12-06 11:30:00,139.92,140.06,139.87,139.88,32277.0,136.5525,136.6891,136.5037,136.5134,32277.0
2022-12-06 11:35:00,139.92,140.02,139.7,139.82,14185.0,136.5525,136.6501,136.3378,136.4549,14185.0
2022-12-06 11:40:00,139.78,139.93,139.69,139.92,22590.0,136.4158,136.5622,136.328,136.5525,22590.0
2022-12-06 11:45:00,139.94,140.01,139.84,139.87,13910.0,136.572,136.6403,136.4744,136.5037,13910.0
2022-12-06 11:50:00,139.88,139.96,139.65,139.7,17638.0,136.5134,136.5915,136.289,136.3378,17638.0
2022-12-06 11:55:00,139.69,139.94,139.6,139.76,13720.0,136.328,136.572,136.2402,136.3963,13720.0
2022-12-06 12:00:00,139.8,139.94,139.79,139.88,10625.0,136.4353,136.572,136.4256,136.5134,10625.0
2022-12-06 12:05:00,139.85,139.95,139.72,139.77,11356.0,136.4841,136.5817,136.3573,136.4061,11356.0
2022-12-06 12:10:00,139.77,139.77,139.64,139.65,8162.0,136.4061,136.4061,136.2792,136.289,8162.0
2022-12-06 12:15:00,139.58,139.62,139.07,139.07,39353.0,136.2206,136.2597,135.7229,135.7229,39353.0
2022-12-06 12:20:00,139.09,139.36,139.07,139.32,21635.0,135.7424,136.0059,135.7229,135.9669,21635.0
2022-12-06 12:25:00,139.31,139.4,139.27,139.36,12466.0,135.9571,136.045,135.9181,136.0059,12466.0
2022-12-06 12:30:00,139.34,139.52,139.29,139.49,15010.0,135.9864,136.1621,135.9376,136.1328,15010.0
2022-12-06 12:35:00,139.48,139.48,139.34,139.39,16437.0,136.123,136.123,135.9864,136.0352,16437.0
2022-12-06 12:40:00,139.4,139.47,139.33,139.47,11808.0,136.045,136.1133,135.9767,136.1133,11808.0
2022-12-06 12:45:00,139.48,139.53,139.4,139.53,6621.0,136.123,136.1718,136.045,136.1718,6621.0
2022-12-06 12:50:00,139.51,139.57,139.39,139.52,9425.0,136.1523,136.2109,136.0352,136.1621,9425.0
2022-12-06 12:55:00,139.51,139.53,139.33,139.39,16486.0,136.1523,136.1718,135.9767,136.0352,16486.0
2022-12-06 13:00:00,139.32,139.53,139.24,139.27,19444.0,135.9669,136.1718,135.8888,135.9181,19444.0
2022-12-06 13:05:00,139.27,139.3,139.06,139.07,23063.0,135.9181,135.9474,135.7132,135.7229,23063.0
2022-12-06 13:10:00,139.05,139.17,138.99,139.09,11335.0,135.7034,135.8205,135.6448,135.7424,11335.0
2022-12-06 13:15:00,139.09,139.19,139.02,139.09,16279.0,135.7424,135.84,135.6741,135.7424,16279.0
2022-12-06 13:20:00,139.05,139.09,138.93,138.95,10259.0,135.7034,135.7424,135.5863,135.6058,10259.0
2022-12-06 13:25:00,138.95,138.96,138.81,138.85,19017.0,135.6058,135.6156,135.4692,135.5082,19017.0
2022-12-06 13:30:00,138.82,138.91,138.7,138.85,38395.0,135.4789,135.5668,135.3618,135.5082,38395.0
2022-12-06 13:35:00,138.84,139.12,138.84,138.97,30232.0,135.4985,135.7717,135.4985,135.6253,30232.0
2022-12-06 13:40:00,138.95,139.17,138.94,139.15,12356.0,135.6058,135.8205,135.596,135.801,12356.0
2022-12-06 13:45:00,139.15,139.27,139.14,139.24,11859.0,135.801,135.9181,135.7912,135.8888,11859.0
2022-12-06 13:50:00,139.19,139.21,139.03,139.04,7830.0,135.84,135.8595,135.6839,135.6936,7830.0
2022-12-06 13:55:00,139.04,139.12,139.01,139.1,16423.0,135.6936,135.7717,135.6644,135.7522,16423.0
2022-12-06 14:00:00,139.11,139.12,138.85,138.88,19985.0,135.762,135.7717,135.5082,135.5375,19985.0
2022-12-06 14:05:00,138.88,138.94,138.73,138.91,25775.0,135.5375,135.596,135.3911,135.5668,25775.0
2022-12-06 14:10:00,138.9,138.9,138.74,138.81,17373.0,135.557,135.557,135.4009,135.4692,17373.0
2022-12-06 14:15:00,138.78,138.94,138.72,138.77,16715.0,135.4399,135.596,135.3813,135.4301,16715.0
2022-12-06 14:20:00,138.76,138.77,138.62,138.75,51219.0,135.4204,135.4301,135.2837,135.4106,51219.0
2022-12-06 14:25:00,138.75,138.75,138.5,138.52,25715.0,135.4106,135.4106,135.1666,135.1862,25715.0
2022-12-06 14:30:00,138.5,138.56,138.41,138.44,23157.0,135.1666,135.2252,135.0788,135.1081,23157.0
2022-12-06 14:35:00,138.43,138.53,138.33,138.5,30856.0,135.0983,135.1959,135.0007,135.1666,30856.0
2022-12-06 14:40:00,138.49,138.83,138.46,138.79,53299.0,135.1569,135.4887,135.1276,135.4497,53299.0
2022-12-06 14:45:00,138.79,138.82,138.72,138.77,35300.0,135.4497,135.4789,135.3813,135.4301,35300.0
2022-12-06 14:50:00,138.75,139.04,138.71,139.03,46447.0,135.4106,135.6936,135.3716,135.6839,46447.0
2022-12-06 14:55:00,139.03,139.04,138.95,138.97,20610.0,135.6839,135.6936,135.6058,135.6253,20610.0
2022-12-06 15:00:00,138.98,139.31,138.98,139.21,51763.0,135.6351,135.9571,135.6351,135.8595,51763.0
2022-12-06 15:05:00,139.22,139.35,139.14,139.15,49150.0,135.8693,135.9962,135.7912,135.801,49150.0
2022-12-06 15:10:00,139.16,139.19,139.04,139.07,46983.0,135.8108,135.84,135.6936,135.7229,46983.0
2022-12-06 15:15:00,139.09,139.18,138.84,138.86,62522.0,135.7424,135.8303,135.4985,135.518,62522.0
2022-12-06 15:20:00,138.86,139.06,138.82,138.98,31752.0,135.518,135.7132,135.4789,135.6351,31752.0
2022-12-06 15:25:00,138.97,139.05,138.86,138.92,39143.0,135.6253,135.7034,135.518,135.5765,39143.0
2022-12-06 15:30:00,138.92,139.3,138.91,139.17,47342.0,135.5765,135.9474,135.5668,135.8205,47342.0
2022-12-06 15:35:00,139.18,139.31,139.16,139.29,44735.0,135.8303,135.9571,135.8108,135.9376,44735.0
2022-12-06 15:40:00,139.28,139.55,139.16,139.44,74724.0,135.9279,136.1914,135.8108,136.084,74724.0
2022-12-06 15:45:00,139.44,139.71,139.43,139.65,118785.0,136.084,136.3475,136.0743,136.289,118785.0
2022-12-06 15:50:00,139.66,139.74,139.48,139.64,110955.0,136.2987,136.3768,136.123,136.2792,110955.0
2022-12-06 15:55:00,139.65,139.69,139.39,139.55,240414.0,136.289,136.328,136.0352,136.1914,240414.0
2022-12-07 09:30:00,138.59,139.57,138.49,139.55,95612.0,135.2545,136.2109,135.1569,136.1914,95612.0
2022-12-07 09:35:00,139.59,140.18,139.47,140.02,102797.0,136.2304,136.8062,136.1133,136.6501,102797.0
2022-12-07 09:40:00,140.01,140.16,139.63,139.63,72856.0,136.6403,136.7867,136.2694,136.2694,72856.0
2022-12-07 09:45:00,139.56,139.75,138.65,138.73,87750.0,136.2011,136.3866,135.313,135.3911,87750.0
2022-12-07 09:50:00,138.7,138.99,138.54,138.66,63305.0,135.3618,135.6448,135.2057,135.3228,63305.0
2022-12-07 09:55:00,138.68,138.72,138.39,138.56,54835.0,135.3423,135.3813,135.0593,135.2252,54835.0
2022-12-07 10:00:00,138.52,138.88,138.16,138.84,75445.0,135.1862,135.5375,134.8348,135.4985,75445.0
2022-12-07 10:05:00,138.8,139.12,138.76,138.83,59815.0,135.4594,135.7717,135.4204,135.4887,59815.0
2022-12-07 10:10:00,138.87,139.03,138.29,138.82,189715.0,135.5277,135.6839,134.9617,135.4789,189715.0
2022-12-07 10:15:00,138.87,139.16,138.64,138.64,49347.0,135.5277,135.8108,135.3033,135.3033,49347.0
2022-12-07 10:20:00,138.6,138.8,138.45,138.66,24108.0,135.2642,135.4594,135.1178,135.3228,24108.0
2022-12-07 10:25:00,138.67,138.89,138.27,138.87,49217.0,135.3325,135.5472,134.9422,135.5277,49217.0
2022-12-07 10:30:00,138.83,139.01,138.52,138.57,54864.0,135.4887,135.6644,135.1862,135.235,54864.0
2022-12-07 10:35:00,138.57,138.66,138.39,138.4,20803.0,135.235,135.3228,135.0593,135.069,20803.0
2022-12-07 10:40:00,138.39,138.84,138.36,138.84,13745.0,135.0593,135.4985,135.03,135.4985,13745.0
2022-12-07 10:45:00,138.83,139.3,138.82,139.28,17262.0,135.4887,135.9474,135.4789,135.9279,17262.0
2022-12-07 10:50:00,139.25,139.68,139.22,139.46,78516.0,135.8986,136.3182,135.8693,136.1035,78516.0
2022-12-07 10:55:00,139.43,139.62,139.39,139.53,11778.0,136.0743,136.2597,136.0352,136.1718,11778.0
2022-12-07 11:00:00,139.53,139.74,139.53,139.71,25200.0,136.1718,136.3768,136.1718,136.3475,25200.0
2022-12-07 11:05:00,139.7,139.91,139.49,139.53,27339.0,136.3378,136.5427,136.1328,136.1718,27339.0
2022-12-07 11:10:00,139.54,139.58,139.21,139.28,19162.0,136.1816,136.2206,135.8595,135.9279,19162.0
2022-12-07 11:15:00,139.3,139.42,139.17,139.19,24761.0,135.9474,136.0645,135.8205,135.84,24761.0
2022-12-07 11:20:00,139.21,139.22,138.7,138.72,38062.0,135.8595,135.8693,135.3618,135.3813,38062.0
2022-12-07 11:25:00,138.73,138.88,138.66,138.69,29031.0,135.3911,135.5375,135.3228,135.3521,29031.0
2022-12-07 11:30:00,138.63,138.77,138.56,138.59,16478.0,135.2935,135.4301,135.2252,135.2545,16478.0
2022-12-07 11:35:00,138.62,138.88,138.62,138.84,15314.0,135.2837,135.5375,135.2837,135.4985,15314.0
2022-12-07 11:40:00,138.76,138.88,138.64,138.69,29034.0,135.4204,135.5375,135.3033,135.3521,29034.0
2022-12-07 11:45:00,138.67,138.75,138.61,138.64,14445.0,135.3325,135.4106,135.274,135.3033,14445.0
2022-12-07 11:50:00,138.67,138.71,138.45,138.59,32948.0,135.3325,135.3716,135.1178,135.2545,32948.0
2022-12-07 11:55:00,138.62,138.87,138.54,138.78,17322.0,135.2837,135.5277,135.2057,135.4399,17322.0
2022-12-07 12:00:00,138.77,138.89,138.6,138.63,17763.0,135.4301,135.5472,135.2642,135.2935,17763.0
2022-12-07 12:05:00,138.62,138.71,138.52,138.7,22430.0,135.2837,135.3716,135.1862,135.3618,22430.0
2022-12-07 12:10:00,138.72,138.87,138.52,138.71,37209.0,135.3813,135.5277,135.1862,135.3716,37209.0
2022-12-07 12:15:00,138.75,138.93,138.74,138.76,16726.0,135.4106,135.5863,135.4009,135.4204,16726.0
2022-12-07 12:20:00,138.76,138.86,138.66,138.68,9917.0,135.4204,135.518,135.3228,135.3423,9917.0
2022-12-07 12:25:00,138.7,138.77,138.58,138.65,19807.0,135.3618,135.4301,135.2447,135.313,19807.0
2022-12-07 12:30:00,138.67,138.72,138.56,138.63,15599.0,135.3325,135.3813,135.2252,135.2935,15599.0
2022-12-07 12:35:00,138.65,138.76,138.53,138.62,21832.0,135.313,135.4204,135.1959,135.2837,21832.0
2022-12-07 12:40:00,138.64,139.05,138.64,138.96,14430.0,135.3033,135.7034,135.3033,135.6156,14430.0
2022-12-07 12:45:00,138.94,139.23,138.89,139.2,16685.0,135.596,135.8791,135.5472,135.8498,16685.0
2022-12-07 12:50:00,139.22,139.3,139.17,139.26,15775.0,135.8693,135.9474,135.8205,135.9083,15775.0
2022-12-07 12:55:00,139.26,139.33,139.17,139.26,20056.0,135.9083,135.9767,135.8205,135.9083,20056.0
2022-12-07 13:00:00,139.27,139.38,139.13,139.13,23596.0,135.9181,136.0255,135.7815,135.7815,23596.0
2022-12-07 13:05:00,139.12,139.35,139.08,139.33,21717.0,135.7717,135.9962,135.7327,135.9767,21717.0
2022-12-07 13:10:00,139.31,139.55,139.24,139.49,24144.0,135.9571,136.1914,135.8888,136.1328,24144.0
2022-12-07 13:15:00,139.51,139.52,139.41,139.44,8847.0,136.1523,136.1621,136.0547,136.084,8847.0
2022-12-07 13:20:00,139.43,139.46,139.24,139.4,17998.0,136.0743,136.1035,135.8888,136.045,17998.0
2022-12-07 13:25:00,139.41,139.41,139.25,139.39,12042.0,136.0547,136.0547,135.8986,136.0352,12042.0
2022-12-07 13:30:00,139.36,139.38,139.19,139.27,32177.0,136.0059,136.0255,135.84,135.9181,32177.0
2022-12-07 13:35:00,139.27,139.34,139.08,139.13,16686.0,135.9181,135.9864,135.7327,135.7815,16686.0
2022-12-07 13:40:00,139.1,139.23,139.1,139.21,13201.0,135.7522,135.8791,135.7522,135.8595,13201.0
2022-12-07 13:45:00,139.19,139.21,139.12,139.16,8082.0,135.84,135.8595,135.7717,135.8108,8082.0
2022-12-07 13:50:00,139.15,139.15,138.9,138.99,93327.0,135.801,135.801,135.557,135.6448,93327.0
2022-12-07 13:55:00,139.0,139.03,138.79,138.86,82733.0,135.6546,135.6839,135.4497,135.518,82733.0
2022-12-07 14:00:00,138.86,138.93,138.62,138.71,22409.0,135.518,135.5863,135.2837,135.3716,22409.0
2022-12-07 14:05:00,138.69,138.81,138.68,138.77,24844.0,135.3521,135.4692,135.3423,135.4301,24844.0
2022-12-07 14:10:00,138.76,139.01,138.71,139.0,14572.0,135.4204,135.6644,135.3716,135.6546,14572.0
2022-12-07 14:15:00,138.97,138.98,138.76,138.81,10056.0,135.6253,135.6351,135.4204,135.4692,10056.0
2022-12-07 14:20:00,138.8,138.82,138.57,138.66,39115.0,135.4594,135.4789,135.235,135.3228,39115.0
2022-12-07 14:25:00,138.67,138.85,138.67,138.77,14482.0,135.3325,135.5082,135.3325,135.4301,14482.0
2022-12-07 14:30:00,138.78,138.87,138.65,138.87,27451.0,135.4399,135.5277,135.313,135.5277,27451.0
2022-12-07 14:35:00,138.87,139.0,138.82,138.98,14365.0,135.5277,135.6546,135.4789,135.6351,14365.0
2022-12-07 14:40:00,138.98,138.99,138.74,138.86,32509.0,135.6351,135.6448,135.4009,135.518,32509.0
2022-12-07 14:45:00,138.85,138.87,138.72,138.74,19926.0,135.5082,135.5277,135.3813,135.4009,19926.0
2022-12-07 14:50:00,138.73,138.76,138.6,138.65,17202.0,135.3911,135.4204,135.2642,135.313,17202.0
2022-12-07 14:55:00,138.66,138.69,138.53,138.67,18299.0,135.3228,135.3521,135.1959,135.3325,18299.0
2022-12-07 15:00:00,138.64,138.82,138.64,138.79,14189.0,135.3033,135.4789,135.3033,135.4497,14189.0
2022-12-07 15:05:00,138.78,138.82,138.47,138.53,14151.0,135.4399,135.4789,135.1374,135.1959,14151.0
2022-12-07 15:10:00,138.55,138.62,138.48,138.51,21164.0,135.2154,135.2837,135.1471,135.1764,21164.0
2022-12-07 15:15:00,138.48,138.64,138.41,138.47,35580.0,135.1471,135.3033,135.0788,135.1374,35580.0
2022-12-07 15:20:00,138.45,138.52,138.31,138.51,33156.0,135.1178,135.1862,134.9812,135.1764,33156.0
2022-12-07 15:25:00,138.51,138.61,138.48,138.6,14319.0,135.1764,135.274,135.1471,135.2642,14319.0
2022-12-07 15:30:00,138.59,138.74,138.57,138.63,81692.0,135.2545,135.4009,135.235,135.2935,81692.0
2022-12-07 15:35:00,138.63,138.67,138.53,138.64,18650.0,135.2935,135.3325,135.1959,135.3033,18650.0
2022-12-07 15:40:00,138.66,138.69,138.51,138.52,60569.0,135.3228,135.3521,135.1764,135.1862,60569.0
2022-12-07 15:45:00,138.53,138.64,138.52,138.55,44942.0,135.1959,135.3033,135.1862,135.2154,44942.0
2022-12-07 15:50:00,138.55,138.67,138.52,138.64,125737.0,135.2154,135.3325,135.1862,135.3033,125737.0
2022-12-07 15:55:00,138.64,138.82,138.63,138.7,158101.0,135.3033,135.4789,135.2935,135.3618,158101.0
2022-12-08 09:30:00,138.93,139.33,138.61,138.69,56982.0,135.5863,135.9767,135.274,135.3521,56982.0
2022-12-08 09:35:00,138.6,138.86,138.48,138.57,73654.0,135.2642,135.518,135.1471,135.235,73654.0
2022-12-08 09:40:00,138.58,138.8,138.4,138.43,42059.0,135.2447,135.4594,135.069,135.0983,42059.0
2022-12-08 09:45:00,138.39,139.01,138.27,138.91,30783.0,135.0593,135.6644,134.9422,135.5668,30783.0
2022-12-08 09:50:00,138.9,139.45,138.89,139.32,48924.0,135.557,136.0938,135.5472,135.9669,48924.0
2022-12-08 09:55:00,139.33,139.83,139.32,139.81,22463.0,135.9767,136.4646,135.9669,136.4451,22463.0
2022-12-08 10:00:00,139.84,139.95,139.7,139.85,35940.0,136.4744,136.5817,136.3378,136.4841,35940.0
2022-12-08 10:05:00,139.88,140.22,139.87,140.13,19772.0,136.5134,136.8452,136.5037,136.7574,19772.0
2022-12-08 10:10:00,140.14,140.24,140.04,140.22,45483.0,136.7672,136.8648,136.6696,136.8452,45483.0
2022-12-08 10:15:00,140.24,140.31,139.86,139.89,75301.0,136.8648,136.9331,136.4939,136.5232,75301.0
2022-12-08 10:20:00,139.9,140.15,139.87,139.98,52473.0,136.5329,136.7769,136.5037,136.611,52473.0
2022-12-08 10:25:00,139.96,140.39,139.95,140.3,28930.0,136.5915,137.0111,136.5817,136.9233,28930.0
2022-12-08 10:30:00,140.31,140.54,140.05,140.5,48233.0,136.9331,137.1575,136.6793,137.1185,48233.0
2022-12-08 10:35:00,140.49,140.57,140.34,140.4,26839.0,137.1087,137.1868,136.9624,137.0209,26839.0
2022-12-08 10:40:00,140.39,140.48,140.2,140.28,24905.0,137.0111,137.099,136.8257,136.9038,24905.0
2022-12-08 10:45:00,140.31,140.31,140.18,140.25,18485.0,136.9331,136.9331,136.8062,136.8745,18485.0
2022-12-08 10:50:00,140.27,140.3,140.12,140.16,14368.0,136.894,136.9233,136.7476,136.7867,14368.0
2022-12-08 10:55:00,140.16,140.21,139.9,139.96,16122.0,136.7867,136.8355,136.5329,136.5915,16122.0
2022-12-08 11:00:00,139.97,140.1,139.61,139.62,42222.0,136.6013,136.7281,136.2499,136.2597,42222.0
2022-12-08 11:05:00,139.62,139.71,139.35,139.35,21676.0,136.2597,136.3475,135.9962,135.9962,21676.0
2022-12-08 11:10:00,139.36,139.55,139.35,139.51,16905.0,136.0059,136.1914,135.9962,136.1523,16905.0
2022-12-08 11:15:00,139.53,139.54,139.1,139.21,19888.0,136.1718,136.1816,135.7522,135.8595,19888.0
2022-12-08 11:20:00,139.21,139.32,139.1,139.13,16251.0,135.8595,135.9669,135.7522,135.7815,16251.0
2022-12-08 11:25:00,139.14,139.4,139.08,139.39,11847.0,135.7912,136.045,135.7327,136.0352,11847.0
2022-12-08 11:30:00,139.41,139.41,139.27,139.36,12269.0,136.0547,136.0547,135.9181,136.0059,12269.0
2022-12-08 11:35:00,139.33,139.54,139.22,139.5,13748.0,135.9767,136.1816,135.8693,136.1426,13748.0
2022-12-08 11:40:00,139.5,139.5,139.29,139.42,17814.0,136.1426,136.1426,135.9376,136.0645,17814.0
2022-12-08 11:45:00,139.43,139.59,139.37,139.55,17910.0,136.0743,136.2304,136.0157,136.1914,17910.0
2022-12-08 11:50:00,139.55,139.57,139.43,139.55,13245.0,136.1914,136.2109,136.0743,136.1914,13245.0
2022-12-08 11:55:00,139.53,139.62,139.43,139.48,24594.0,136.1718,136.2597,136.0743,136.123,24594.0
2022-12-08 12:00:00,139.49,139.57,139.22,139.26,15170.0,136.1328,136.2109,135.8693,135.9083,15170.0
2022-12-08 12:05:00,139.26,139.41,139.21,139.41,9549.0,135.9083,136.0547,135.8595,136.0547,9549.0
2022-12-08 12:10:00,139.43,139.51,139.35,139.5,19065.0,136.0743,136.1523,135.9962,136.1426,19065.0
2022-12-08 12:15:00,139.47,139.47,139.35,139.44,11871.0,136.1133,136.1133,135.9962,136.084,11871.0
2022-12-08 12:20:00,139.42,139.49,139.27,139.44,8940.0,136.0645,136.1328,135.9181,136.084,8940.0
2022-12-08 12:25:00,139.4,139.4,139.22,139.28,6872.0,136.045,136.045,135.8693,135.9279,6872.0
2022-12-08 12:30:00,139.25,139.33,139.14,139.28,8965.0,135.8986,135.9767,135.7912,135.9279,8965.0
2022-12-08 12:35:00,139.24,139.31,139.07,139.08,9354.0,135.8888,135.9571,135.7229,135.7327,9354.0
2022-12-08 12:40:00,139.08,139.21,139.07,139.13,29409.0,135.7327,135.8595,135.7229,135.7815,29409.0
2022-12-08 12:45:00,139.11,139.26,139.06,139.19,14566.0,135.762,135.9083,135.7132,135.84,14566.0
2022-12-08 12:50:00,139.25,139.42,139.25,139.42,11545.0,135.8986,136.0645,135.8986,136.0645,11545.0
2022-12-08 12:55:00,139.42,139.48,139.38,139.44,11151.0,136.0645,136.123,136.0255,136.084,11151.0
2022-12-08 13:00:00,139.43,139.49,139.41,139.46,7502.0,136.0743,136.1328,136.0547,136.1035,7502.0
2022-12-08 13:05:00,139.46,139.7,139.41,139.61,19748.0,136.1035,136.3378,136.0547,136.2499,19748.0
2022-12-08 13:10:00,139.62,139.64,139.49,139.57,15929.0,136.2597,136.2792,136.1328,136.2109,15929.0
2022-12-08 13:15:00,139.56,139.69,139.53,139.64,7009.0,136.2011,136.328,136.1718,136.2792,7009.0
2022-12-08 13:20:00,139.65,139.66,139.5,139.66,7139.0,136.289,136.2987,136.1426,136.2987,7139.0
2022-12-08 13:25:00,139.66,139.89,139.63,139.86,9646.0,136.2987,136.5232,136.2694,136.4939,9646.0
2022-12-08 13:30:00,139.89,140.06,139.89,139.97,11798.0,136.5232,136.6891,136.5232,136.6013,11798.0
2022-12-08 13:35:00,139.97,140.1,139.9,140.1,36912.0,136.6013,136.7281,136.5329,136.7281,36912.0
2022-12-08 13:40:00,140.11,140.2,140.04,140.13,15708.0,136.7379,136.8257,136.6696,136.7574,15708.0
2022-12-08 13:45:00,140.15,140.16,140.03,140.04,22274.0,136.7769,136.7867,136.6598,136.6696,22274.0
2022-12-08 13:50:00,140.06,140.06,139.78,139.78,13406.0,136.6891,136.6891,136.4158,136.4158,13406.0
2022-12-08 13:55:00,139.81,139.82,139.68,139.68,24120.0,136.4451,136.4549,136.3182,136.3182,24120.0
2022-12-08 14:00:00,139.68,139.68,139.27,139.29,67505.0,136.3182,136.3182,135.9181,135.9376,67505.0
2022-12-08 14:05:00,139.29,139.34,139.02,139.32,40249.0,135.9376,135.9864,135.6741,135.9669,40249.0
2022-12-08 14:10:00,139.29,139.42,139.2,139.42,18003.0,135.9376,136.0645,135.8498,136.0645,18003.0
2022-12-08 14:15:00,139.4,139.61,139.32,139.51,24965.0,136.045,136.2499,135.9669,136.1523,24965.0
2022-12-08 14:20:00,139.49,139.73,139.49,139.67,10399.0,136.1328,136.367,136.1328,136.3085,10399.0
2022-12-08 14:25:00,139.67,139.73,139.53,139.55,21136.0,136.3085,136.367,136.1718,136.1914,21136.0
2022-12-08 14:30:00,139.55,139.6,139.39,139.42,18600.0,136.1914,136.2402,136.0352,136.0645,18600.0
2022-12-08 14:35:00,139.42,139.71,139.36,139.68,21265.0,136.0645,136.3475,136.0059,136.3182,21265.0
2022-12-08 14:40:00,139.68,139.81,139.66,139.7,26637.0,136.3182,136.4451,136.2987,136.3378,26637.0
2022-12-08 14:45:00,139.71,139.84,139.69,139.76,11178.0,136.3475,136.4744,136.328,136.3963,11178.0
2022-12-08 14:50:00,139.76,140.04,139.66,140.04,19475.0,136.3963,136.6696,136.2987,136.6696,19475.0
2022-12-08 14:55:00,140.03,140.05,139.84,139.88,23401.0,136.6598,136.6793,136.4744,136.5134,23401.0
2022-12-08 15:00:00,139.88,139.89,139.76,139.83,32410.0,136.5134,136.5232,136.3963,136.4646,32410.0
2022-12-08 15:05:00,139.83,139.83,139.59,139.83,48574.0,136.4646,136.4646,136.2304,136.4646,48574.0
2022-12-08 15:10:00,139.83,139.94,139.76,139.79,33991.0,136.4646,136.572,136.3963,136.4256,33991.0
2022-12-08 15:15:00,139.78,139.99,139.68,139.97,32220.0,136.4158,136.6208,136.3182,136.6013,32220.0
2022-12-08 15:20:00,139.96,140.13,139.87,140.1,39741.0,136.5915,136.7574,136.5037,136.7281,39741.0
2022-12-08 15:25:00,140.1,140.16,140.03,140.07,30789.0,136.7281,136.7867,136.6598,136.6988,30789.0
2022-12-08 15:30:00,140.08,140.26,139.98,140.03,76478.0,136.7086,136.8843,136.611,136.6598,76478.0
2022-12-08 15:35:00,140.02,140.07,139.96,139.98,59047.0,136.6501,136.6988,136.5915,136.611,59047.0
2022-12-08 15:40:00,139.97,140.01,139.88,139.99,65367.0,136.6013,136.6403,136.5134,136.6208,65367.0
2022-12-08 15:45:00,139.99,140.0,139.71,139.8,77964.0,136.6208,136.6305,136.3475,136.4353,77964.0
2022-12-08 15:50:00,139.78,139.95,139.67,139.92,105249.0,136.4158,136.5817,136.3085,136.5525,105249.0
2022-12-08 15:55:00,139.92,140.1,139.85,140.05,205669.0,136.5525,136.7281,136.4841,136.6793,205669.0
2022-12-09 09:30:00,139.19,139.59,138.97,139.4,70761.0,135.84,136.2304,135.6253,136.045,70761.0
2022-12-09 09:35:00,139.44,139.91,139.24,139.83,56549.0,136.084,136.5427,135.8888,136.4646,56549.0
2022-12-09 09:40:00,139.85,140.42,139.8,140.42,53095.0,136.4841,137.0404,136.4353,137.0404,53095.0
2022-12-09 09:45:00,140.39,140.61,140.19,140.28,52559.0,137.0111,137.2259,136.816,136.9038,52559.0
2022-12-09 09:50:00,140.27,140.27,139.65,139.7,47381.0,136.894,136.894,136.289,136.3378,47381.0
2022-12-09 09:55:00,139.71,140.01,139.61,140.01,26104.0,136.3475,136.6403,136.2499,136.6403,26104.0
2022-12-09 10:00:00,140.01,140.28,139.56,139.89,90543.0,136.6403,136.9038,136.2011,136.5232,90543.0
2022-12-09 10:05:00,139.97,140.24,139.77,139.98,29257.0,136.6013,136.8648,136.4061,136.611,29257.0
2022-12-09 10:10:00,139.98,140.09,139.66,139.88,31576.0,136.611,136.7184,136.2987,136.5134,31576.0
2022-12-09 10:15:00,139.91,140.02,139.62,139.76,25141.0,136.5427,136.6501,136.2597,136.3963,25141.0
2022-12-09 10:20:00,139.79,139.92,139.63,139.7,40383.0,136.4256,136.5525,136.2694,136.3378,40383.0
2022-12-09 10:25:00,139.71,139.93,139.6,139.9,14558.0,136.3475,136.5622,136.2402,136.5329,14558.0
2022-12-09 10:30:00,139.91,140.34,139.91,140.01,24628.0,136.5427,136.9624,136.5427,136.6403,24628.0
2022-12-09 10:35:00,139.9,140.36,139.86,140.35,48425.0,136.5329,136.9819,136.4939,136.9721,48425.0
2022-12-09 10:40:00,140.36,140.39,140.13,140.28,52345.0,136.9819,137.0111,136.7574,136.9038,52345.0
2022-12-09 10:45:00,140.26,140.26,139.99,140.05,35060.0,136.8843,136.8843,136.6208,136.6793,35060.0
2022-12-09 10:50:00,140.04,140.42,139.99,140.37,35954.0,136.6696,137.0404,136.6208,136.9916,35954.0
2022-12-09 10:55:00,140.37,140.8,140.34,140.79,30507.0,136.9916,137.4113,136.9624,137.4015,30507.0
2022-12-09 11:00:00,140.78,140.82,140.66,140.69,32779.0,137.3918,137.4308,137.2746,137.3039,32779.0
2022-12-09 11:05:00,140.75,140.75,140.36,140.36,28025.0,137.3625,137.3625,136.9819,136.9819,28025.0
2022-12-09 11:10:00,140.36,140.38,140.24,140.26,19611.0,136.9819,137.0014,136.8648,136.8843,19611.0
2022-12-09 11:15:00,140.29,140.39,140.17,140.25,22204.0,136.9136,137.0111,136.7964,136.8745,22204.0
2022-12-09 11:20:00,140.19,140.44,140.15,140.35,88154.0,136.816,137.0599,136.7769,136.9721,88154.0
2022-12-09 11:25:00,140.33,140.5,140.23,140.47,11334.0,136.9526,137.1185,136.855,137.0892,11334.0
2022-12-09 11:30:00,140.47,140.55,140.3,140.52,17457.0,137.0892,137.1673,136.9233,137.138,17457.0
2022-12-09 11:35:00,140.51,140.63,140.28,140.38,26904.0,137.1283,137.2454,136.9038,137.0014,26904.0
2022-12-09 11:40:00,140.37,140.53,140.16,140.5,18240.0,136.9916,137.1478,136.7867,137.1185,18240.0
2022-12-09 11:45:00,140.53,140.66,140.44,140.53,26163.0,137.1478,137.2746,137.0599,137.1478,26163.0
2022-12-09 11:50:00,140.54,140.66,140.5,140.5,26834.0,137.1575,137.2746,137.1185,137.1185,26834.0
2022-12-09 11:55:00,140.52,140.59,140.47,140.58,12313.0,137.138,137.2063,137.0892,137.1966,12313.0
2022-12-09 12:00:00,140.57,140.62,140.44,140.47,13833.0,137.1868,137.2356,137.0599,137.0892,13833.0
2022-12-09 12:05:00,140.46,140.53,140.42,140.46,13072.0,137.0795,137.1478,137.0404,137.0795,13072.0
2022-12-09 12:10:00,140.55,140.69,140.54,140.63,16802.0,137.1673,137.3039,137.1575,137.2454,16802.0
2022-12-09 12:15:00,140.61,140.63,140.42,140.55,16669.0,137.2259,137.2454,137.0404,137.1673,16669.0
2022-12-09 12:20:00,140.56,140.56,140.33,140.4,15728.0,137.1771,137.1771,136.9526,137.0209,15728.0
2022-12-09 12:25:00,140.41,140.49,140.39,140.41,15294.0,137.0307,137.1087,137.0111,137.0307,15294.0
2022-12-09 12:30:00,140.41,140.6,140.41,140.55,15699.0,137.0307,137.2161,137.0307,137.1673,15699.0
2022-12-09 12:35:00,140.58,140.69,140.56,140.69,10567.0,137.1966,137.3039,137.1771,137.3039,10567.0
2022-12-09 12:40:00,140.7,140.72,140.42,140.5,16053.0,137.3137,137.3332,137.0404,137.1185,16053.0
2022-12-09 12:45:00,140.55,140.66,140.37,140.38,21031.0,137.1673,137.2746,136.9916,137.0014,21031.0
2022-12-09 12:50:00,140.36,140.38,140.21,140.22,11444.0,136.9819,137.0014,136.8355,136.8452,11444.0
2022-12-09 12:55:00,140.22,140.34,140.19,140.27,27575.0,136.8452,136.9624,136.816,136.894,27575.0
2022-12-09 13:00:00,140.26,140.26,139.95,140.08,28400.0,136.8843,136.8843,136.5817,136.7086,28400.0
2022-12-09 13:05:00,140.08,140.08,139.91,139.93,14314.0,136.7086,136.7086,136.5427,136.5622,14314.0
2022-12-09 13:10:00,139.94,139.94,139.74,139.87,15511.0,136.572,136.572,136.3768,136.5037,15511.0
2022-12-09 13:15:00,139.84,140.01,139.84,139.98,29004.0,136.4744,136.6403,136.4744,136.611,29004.0
2022-12-09 13:20:00,139.96,139.96,139.72,139.72,24043.0,136.5915,136.5915,136.3573,136.3573,24043.0
2022-12-09 13:25:00,139.7,139.9,139.65,139.87,17690.0,136.3378,136.5329,136.289,136.5037,17690.0
2022-12-09 13:30:00,139.87,140.14,139.83,139.99,47092.0,136.5037,136.7672,136.4646,136.6208,47092.0
2022-12-09 13:35:00,140.0,140.13,139.95,140.12,24692.0,136.6305,136.7574,136.5817,136.7476,24692.0
2022-12-09 13:40:00,140.15,140.18,139.97,140.1,36810.0,136.7769,136.8062,136.6013,136.7281,36810.0
2022-12-09 13:45:00,140.09,140.15,139.99,140.07,20400.0,136.7184,136.7769,136.6208,136.6988,20400.0
2022-12-09 13:50:00,140.08,140.19,139.99,140.05,16753.0,136.7086,136.816,136.6208,136.6793,16753.0
2022-12-09 13:55:00,140.03,140.13,140.01,140.1,15465.0,136.6598,136.7574,136.6403,136.7281,15465.0
2022-12-09 14:00:00,140.09,140.15,139.96,140.02,46363.0,136.7184,136.7769,136.5915,136.6501,46363.0
2022-12-09 14:05:00,140.02,140.09,139.87,140.04,35971.0,136.6501,136.7184,136.5037,136.6696,35971.0
2022-12-09 14:10:00,140.03,140.19,139.93,140.19,21158.0,136.6598,136.816,136.5622,136.816,21158.0
2022-12-09 14:15:00,140.2,140.29,140.18,140.21,27790.0,136.8257,136.9136,136.8062,136.8355,27790.0
2022-12-09 14:20:00,140.22,140.24,140.09,140.18,41607.0,136.8452,136.8648,136.7184,136.8062,41607.0
2022-12-09 14:25:00,140.19,140.3,140.17,140.2,25041.0,136.816,136.9233,136.7964,136.8257,25041.0
2022-12-09 14:30:00,140.21,140.26,140.09,140.21,21368.0,136.8355,136.8843,136.7184,136.8355,21368.0
2022-12-09 14:35:00,140.23,140.3,140.2,140.26,20581.0,136.855,136.9233,136.8257,136.8843,20581.0
2022-12-09 14:40:00,140.26,140.29,140.04,140.11,19672.0,136.8843,136.9136,136.6696,136.7379,19672.0
2022-12-09 14:45:00,140.09,140.26,140.06,140.22,13279.0,136.7184,136.8843,136.6891,136.8452,13279.0
2022-12-09 14:50:00,140.23,140.23,140.12,140.21,14331.0,136.855,136.855,136.7476,136.8355,14331.0
2022-12-09 14:55:00,140.22,140.31,140.17,140.23,25383.0,136.8452,136.9331,136.7964,136.855,25383.0
2022-12-09 15:00:00,140.22,140.33,140.18,140.3,19890.0,136.8452,136.9526,136.8062,136.9233,19890.0
2022-12-09 15:05:00,140.29,140.41,140.15,140.23,36238.0,136.9136,137.0307,136.7769,136.855,36238.0
2022-12-09 15:10:00,140.21,140.32,140.15,140.29,55747.0,136.8355,136.9428,136.7769,136.9136,55747.0
2022-12-09 15:15:00,140.3,140.33,140.17,140.2,64217.0,136.9233,136.9526,136.7964,136.8257,64217.0
2022-12-09 15:20:00,140.18,140.23,140.1,140.11,20582.0,136.8062,136.855,136.7281,136.7379,20582.0
2022-12-09 15:25:00,140.1,140.16,140.05,140.07,26142.0,136.7281,136.7867,136.6793,136.6988,26142.0
2022-12-09 15:30:00,140.07,140.16,139.99,140.05,55781.0,136.6988,136.7867,136.6208,136.6793,55781.0
2022-12-09 15:35:00,140.07,140.08,139.74,139.76,39518.0,136.6988,136.7086,136.3768,136.3963,39518.0
2022-12-09 15:40:00,139.77,139.77,139.61,139.65,64051.0,136.4061,136.4061,136.2499,136.289,64051.0
2022-12-09 15:45:00,139.63,139.8,139.6,139.63,63941.0,136.2694,136.4353,136.2402,136.2694,63941.0
2022-12-09 15:50:00,139.61,139.61,139.31,139.48,116564.0,136.2499,136.2499,135.9571,136.123,116564.0
2022-12-09 15:55:00,139.49,139.58,139.37,139.43,261964.0,136.1328,136.2206,136.0157,136.0743,261964.0
2022-12-12 09:30:00,139.14,139.37,138.6,138.62,46375.0,135.7912,136.0157,135.2642,135.2837,46375.0
2022-12-12 09:35:00,138.57,138.8,138.32,138.42,26176.0,135.235,135.4594,134.991,135.0886,26176.0
2022-12-12 09:40:00,138.43,138.65,138.36,138.59,47712.0,135.0983,135.313,135.03,135.2545,47712.0
2022-12-12 09:45:00,138.61,138.87,138.36,138.83,56091.0,135.274,135.5277,135.03,135.4887,56091.0
2022-12-12 09:50:00,138.78,138.82,138.58,138.68,14589.0,135.4399,135.4789,135.2447,135.3423,14589.0
2022-12-12 09:55:00,138.64,138.84,138.63,138.75,25073.0,135.3033,135.4985,135.2935,135.4106,25073.0
2022-12-12 10:00:00,138.73,138.76,138.54,138.7,22558.0,135.3911,135.4204,135.2057,135.3618,22558.0
2022-12-12 10:05:00,138.69,138.75,138.51,138.64,15472.0,135.3521,135.4106,135.1764,135.3033,15472.0
2022-12-12 10:10:00,138.57,138.66,138.39,138.45,15414.0,135.235,135.3228,135.0593,135.1178,15414.0
2022-12-12 10:15:00,138.42,138.47,138.23,138.27,11796.0,135.0886,135.1374,134.9031,134.9422,11796.0
2022-12-12 10:20:00,138.3,138.59,138.27,138.57,32885.0,134.9714,135.2545,134.9422,135.235,32885.0
2022-12-12 10:25:00,138.58,138.63,138.53,138.57,11092.0,135.2447,135.2935,135.1959,135.235,11092.0
2022-12-12 10:30:00,138.55,138.56,138.39,138.46,20476.0,135.2154,135.2252,135.0593,135.1276,20476.0
2022-12-12 10:35:00,138.47,138.54,138.34,138.39,30203.0,135.1374,135.2057,135.0105,135.0593,30203.0
2022-12-12 10:40:00,138.36,138.52,138.27,138.51,16984.0,135.03,135.1862,134.9422,135.1764,16984.0
2022-12-12 10:45:00,138.46,138.52,138.3,138.32,8855.0,135.1276,135.1862,134.9714,134.991,8855.0
2022-12-12 10:50:00,138.31,138.39,138.27,138.33,21791.0,134.9812,135.0593,134.9422,135.0007,21791.0
2022-12-12 10:55:00,138.33,138.6,138.32,138.57,11657.0,135.0007,135.2642,134.991,135.235,11657.0
2022-12-12 11:00:00,138.58,138.73,138.47,138.71,82851.0,135.2447,135.3911,135.1374,135.3716,82851.0
2022-12-12 11:05:00,138.75,139.01,138.73,138.99,15101.0,135.4106,135.6644,135.3911,135.6448,15101.0
2022-12-12 11:10:00,138.98,139.01,138.82,138.85,12244.0,135.6351,135.6644,135.4789,135.5082,12244.0
2022-12-12 11:15:00,138.86,138.86,138.67,138.8,16229.0,135.518,135.518,135.3325,135.4594,16229.0
2022-12-12 11:20:00,138.78,139.05,138.78,139.05,177138.0,135.4399,135.7034,135.4399,135.7034,177138.0
2022-12-12 11:25:00,139.03,139.18,138.98,139.01,28955.0,135.6839,135.8303,135.6351,135.6644,28955.0
2022-12-12 11:30:00,139.03,139.03,138.82,138.86,16224.0,135.6839,135.6839,135.4789,135.518,16224.0
2022-12-12 11:35:00,138.87,138.97,138.86,138.89,87647.0,135.5277,135.6253,135.518,135.5472,87647.0
2022-12-12 11:40:00,138.89,138.94,138.81,138.87,16925.0,135.5472,135.596,135.4692,135.5277,16925.0
2022-12-12 11:45:00,138.87,138.96,138.82,138.89,9392.0,135.5277,135.6156,135.4789,135.5472,9392.0
2022-12-12 11:50:00,138.88,138.92,138.78,138.84,17645.0,135.5375,135.5765,135.4399,135.4985,17645.0
2022-12-12 11:55:00,138.84,138.92,138.8,138.83,18721.0,135.4985,135.5765,135.4594,135.4887,18721.0
2022-12-12 12:00:00,138.82,138.99,138.74,138.93,18710.0,135.4789,135.6448,135.4009,135.5863,18710.0
2022-12-12 12:05:00,138.93,138.94,138.73,138.76,21772.0,135.5863,135.596,135.3911,135.4204,21772.0
2022-12-12 12:10:00,138.77,138.85,138.75,138.77,11168.0,135.4301,135.5082,135.4106,135.4301,11168.0
2022-12-12 12:15:00,138.76,138.92,138.76,138.92,8772.0,135.4204,135.5765,135.4204,135.5765,8772.0
2022-12-12 12:20:00,138.91,138.97,138.88,138.88,14977.0,135.5668,135.6253,135.5375,135.5375,14977.0
2022-12-12 12:25:00,138.89,138.93,138.78,138.92,9244.0,135.5472,135.5863,135.4399,135.5765,9244.0
2022-12-12 12:30:00,138.9,139.0,138.86,138.98,13824.0,135.557,135.6546,135.518,135.6351,13824.0
2022-12-12 12:35:00,138.98,139.07,138.95,139.02,28831.0,135.6351,135.7229,135.6058,135.6741,28831.0
2022-12-12 12:40:00,139.03,139.1,139.0,139.02,21754.0,135.6839,135.7522,135.6546,135.6741,21754.0
2022-12-12 12:45:00,139.03,139.11,139.01,139.02,14273.0,135.6839,135.762,135.6644,135.6741,14273.0
2022-12-12 12:50:00,139.02,139.19,139.02,139.18,12086.0,135.6741,135.84,135.6741,135.8303,12086.0
2022-12-12 12:55:00,139.18,139.22,139.13,139.14,24343.0,135.8303,135.8693,135.7815,135.7912,24343.0
2022-12-12 13:00:00,139.16,139.38,138.92,138.94,33356.0,135.8108,136.0255,135.5765,135.596,33356.0
2022-12-12 13:05:00,138.94,139.0,138.9,138.97,12999.0,135.596,135.6546,135.557,135.6253,12999.0
2022-12-12 13:10:00,138.97,138.97,138.74,138.76,9034.0,135.6253,135.6253,135.4009,135.4204,9034.0
2022-12-12 13:15:00,138.75,138.9,138.72,138.86,13557.0,135.4106,135.557,135.3813,135.518,13557.0
2022-12-12 13:20:00,138.84,138.91,138.8,138.81,17780.0,135.4985,135.5668,135.4594,135.4692,17780.0
2022-12-12 13:25:00,138.81,138.92,138.8,138.92,9471.0,135.4692,135.5765,135.4594,135.5765,9471.0
2022-12-12 13:30:00,138.94,139.01,138.84,138.97,10025.0,135.596,135.6644,135.4985,135.6253,10025.0
2022-12-12 13:35:00,138.94,138.97,138.84,138.93,10415.0,135.596,135.6253,135.4985,135.5863,10415.0
2022-12-12 13:40:00,138.93,138.98,138.93,138.94,7629.0,135.5863,135.6351,135.5863,135.596,7629.0
2022-12-12 13:45:00,138.91,139.06,138.91,139.05,18400.0,135.5668,135.7132,135.5668,135.7034,18400.0
2022-12-12 13:50:00,139.06,139.08,138.87,138.87,15244.0,135.7132,135.7327,135.5277,135.5277,15244.0
2022-12-12 13:55:00,138.86,138.94,138.83,138.92,9430.0,135.518,135.596,135.4887,135.5765,9430.0
2022-12-12 14:00:00,138.92,138.98,138.68,138.75,37822.0,135.5765,135.6351,135.3423,135.4106,37822.0
2022-12-12 14:05:00,138.76,138.85,138.71,138.75,13563.0,135.4204,135.5082,135.3716,135.4106,13563.0
2022-12-12 14:10:00,138.78,138.82,138.7,138.81,7987.0,135.4399,135.4789,135.3618,135.4692,7987.0
2022-12-12 14:15:00,138.82,138.82,138.73,138.76,42832.0,135.4789,135.4789,135.3911,135.4204,42832.0
2022-12-12 14:20:00,138.77,138.82,138.76,138.8,12818.0,135.4301,135.4789,135.4204,135.4594,12818.0
2022-12-12 14:25:00,138.8,138.99,138.77,138.9,25941.0,135.4594,135.6448,135.4301,135.557,25941.0
2022-12-12 14:30:00,138.9,138.95,138.8,138.95,23070.0,135.557,135.6058,135.4594,135.6058,23070.0
2022-12-12 14:35:00,138.96,138.98,138.85,138.91,16656.0,135.6156,135.6351,135.5082,135.5668,16656.0
2022-12-12 14:40:00,138.91,138.98,138.87,138.89,51608.0,135.5668,135.6351,135.5277,135.5472,51608.0
2022-12-12 14:45:00,138.89,138.97,138.89,138.92,25103.0,135.5472,135.6253,135.5472,135.5765,25103.0
2022-12-12 14:50:00,138.93,139.11,138.89,139.1,33326.0,135.5863,135.762,135.5472,135.7522,33326.0
2022-12-12 14:55:00,139.1,139.21,139.1,139.16,44011.0,135.7522,135.8595,135.7522,135.8108,44011.0
2022-12-12 15:00:00,139.16,139.23,139.14,139.18,12262.0,135.8108,135.8791,135.7912,135.8303,12262.0
2022-12-12 15:05:00,139.19,139.42,139.17,139.41,35375.0,135.84,136.0645,135.8205,136.0547,35375.0
2022-12-12 15:10:00,139.41,139.49,139.26,139.29,48188.0,136.0547,136.1328,135.9083,135.9376,48188.0
2022-12-12 15:15:00,139.3,139.44,139.28,139.4,20431.0,135.9474,136.084,135.9279,136.045,20431.0
2022-12-12 15:20:00,139.39,139.59,139.36,139.59,34743.0,136.0352,136.2304,136.0059,136.2304,34743.0
2022-12-12 15:25:00,139.57,139.61,139.48,139.58,13422.0,136.2109,136.2499,136.123,136.2206,13422.0
2022-12-12 15:30:00,139.6,139.71,139.56,139.67,31950.0,136.2402,136.3475,136.2011,136.3085,31950.0
2022-12-12 15:35:00,139.68,139.73,139.6,139.73,49113.0,136.3182,136.367,136.2402,136.367,49113.0
2022-12-12 15:40:00,139.73,139.74,139.44,139.44,34386.0,136.367,136.3768,136.084,136.084,34386.0
2022-12-12 15:45:00,139.44,139.57,139.4,139.51,58551.0,136.084,136.2109,136.045,136.1523,58551.0
2022-12-12 15:50:00,139.5,139.57,139.37,139.54,83894.0,136.1426,136.2109,136.0157,136.1816,83894.0
2022-12-12 15:55:00,139.56,139.78,139.51,139.78,269762.0,136.2011,136.4158,136.1523,136.4158,269762.0
2022-12-13 09:30:00,144.42,145.32,143.93,144.02,159122.0,140.9442,141.8225,140.4659,140.5538,159122.0
2022-12-13 09:35:00,144.02,144.14,143.52,143.68,98017.0,140.5538,140.6709,140.0658,140.222,98017.0
2022-12-13 09:40:00,143.67,144.01,143.5,143.85,122400.0,140.2122,140.544,140.0463,140.3879,122400.0
2022-12-13 09:45:00,143.86,144.13,143.66,143.74,79735.0,140.3976,140.6611,140.2024,140.2805,79735.0
2022-12-13 09:50:00,143.74,143.83,143.37,143.59,50504.0,140.2805,140.3684,139.9194,140.1341,50504.0
2022-12-13 09:55:00,143.59,143.79,143.27,143.27,58740.0,140.1341,140.3293,139.8218,139.8218,58740.0
2022-12-13 10:00:00,143.27,143.36,142.62,142.72,78572.0,139.8218,139.9097,139.1875,139.2851,78572.0
2022-12-13 10:05:00,142.69,142.75,142.08,142.74,62600.0,139.2558,139.3143,138.6605,139.3046,62600.0
2022-12-13 10:10:00,142.69,142.7,142.34,142.44,47316.0,139.2558,139.2656,138.9142,139.0118,47316.0
2022-12-13 10:15:00,142.45,142.54,142.16,142.33,38168.0,139.0216,139.1094,138.7385,138.9045,38168.0
2022-12-13 10:20:00,142.33,142.33,141.44,141.47,44243.0,138.9045,138.9045,138.0359,138.0652,44243.0
2022-12-13 10:25:00,141.49,141.59,141.04,141.16,70784.0,138.0847,138.1823,137.6455,137.7626,70784.0
2022-12-13 10:30:00,141.16,141.26,140.7,141.26,47306.0,137.7626,137.8602,137.3137,137.8602,47306.0
2022-12-13 10:35:00,141.25,141.31,140.35,140.36,42442.0,137.8504,137.909,136.9721,136.9819,42442.0
2022-12-13 10:40:00,140.42,141.11,140.41,141.02,51149.0,137.0404,137.7138,137.0307,137.626,51149.0
2022-12-13 10:45:00,141.07,141.25,140.66,140.7,51481.0,137.6748,137.8504,137.2746,137.3137,51481.0
2022-12-13 10:50:00,140.69,141.01,140.59,140.7,29107.0,137.3039,137.6162,137.2063,137.3137,29107.0
2022-12-13 10:55:00,140.71,140.84,140.4,140.66,32308.0,137.3234,137.4503,137.0209,137.2746,32308.0
2022-12-13 11:00:00,140.72,140.98,140.67,140.87,32954.0,137.3332,137.5869,137.2844,137.4796,32954.0
2022-12-13 11:05:00,140.82,140.9,140.54,140.75,20618.0,137.4308,137.5089,137.1575,137.3625,20618.0
2022-12-13 11:10:00,140.72,141.05,140.72,141.04,19450.0,137.3332,137.6553,137.3332,137.6455,19450.0
2022-12-13 11:15:00,140.99,141.03,140.61,140.66,50799.0,137.5967,137.6357,137.2259,137.2746,50799.0
2022-12-13 11:20:00,140.66,140.73,140.47,140.53,25691.0,137.2746,137.343,137.0892,137.1478,25691.0
2022-12-13 11:25:00,140.55,140.68,140.41,140.62,22835.0,137.1673,137.2942,137.0307,137.2356,22835.0
2022-12-13 11:30:00,140.62,141.1,140.62,141.04,45283.0,137.2356,137.7041,137.2356,137.6455,45283.0
2022-12-13 11:35:00,141.06,141.12,140.77,140.89,25533.0,137.665,137.7236,137.382,137.4991,25533.0
2022-12-13 11:40:00,140.87,140.9,140.51,140.53,33080.0,137.4796,137.5089,137.1283,137.1478,33080.0
2022-12-13 11:45:00,140.54,140.54,139.78,139.9,40371.0,137.1575,137.1575,136.4158,136.5329,40371.0
2022-12-13 11:50:00,139.9,139.93,139.48,139.61,32212.0,136.5329,136.5622,136.123,136.2499,32212.0
2022-12-13 11:55:00,139.55,139.69,139.39,139.68,32977.0,136.1914,136.328,136.0352,136.3182,32977.0
2022-12-13 12:00:00,139.64,139.83,139.53,139.69,46950.0,136.2792,136.4646,136.1718,136.328,46950.0
2022-12-13 12:05:00,139.69,139.87,139.59,139.6,50513.0,136.328,136.5037,136.2304,136.2402,50513.0
2022-12-13 12:10:00,139.59,139.59,139.01,139.26,60423.0,136.2304,136.2304,135.6644,135.9083,60423.0
2022-12-13 12:15:00,139.25,139.25,138.59,138.61,84550.0,135.8986,135.8986,135.2545,135.274,84550.0
2022-12-13 12:20:00,138.61,139.05,138.58,138.81,28495.0,135.274,135.7034,135.2447,135.4692,28495.0
2022-12-13 12:25:00,138.84,138.91,138.64,138.67,22795.0,135.4985,135.5668,135.3033,135.3325,22795.0
2022-12-13 12:30:00,138.62,138.73,138.27,138.54,68023.0,135.2837,135.3911,134.9422,135.2057,68023.0
2022-12-13 12:35:00,138.55,138.9,138.44,138.89,19679.0,135.2154,135.557,135.1081,135.5472,19679.0
2022-12-13 12:40:00,138.86,138.92,138.57,138.8,18367.0,135.518,135.5765,135.235,135.4594,18367.0
2022-12-13 12:45:00,138.79,138.92,138.43,138.46,67360.0,135.4497,135.5765,135.0983,135.1276,67360.0
2022-12-13 12:50:00,138.47,138.83,138.46,138.65,48775.0,135.1374,135.4887,135.1276,135.313,48775.0
2022-12-13 12:55:00,138.62,138.95,138.6,138.91,56137.0,135.2837,135.6058,135.2642,135.5668,56137.0
2022-12-13 13:00:00,138.96,139.2,138.88,139.07,64349.0,135.6156,135.8498,135.5375,135.7229,64349.0
2022-12-13 13:05:00,139.1,139.2,138.84,138.94,113822.0,135.7522,135.8498,135.4985,135.596,113822.0
2022-12-13 13:10:00,138.91,139.28,138.91,139.24,178968.0,135.5668,135.9279,135.5668,135.8888,178968.0
2022-12-13 13:15:00,139.3,139.64,139.19,139.51,45467.0,135.9474,136.2792,135.84,136.1523,45467.0
2022-12-13 13:20:00,139.53,139.76,139.43,139.74,26980.0,136.1718,136.3963,136.0743,136.3768,26980.0
2022-12-13 13:25:00,139.73,139.83,139.55,139.76,13662.0,136.367,136.4646,136.1914,136.3963,13662.0
2022-12-13 13:30:00,139.77,140.03,139.76,139.79,20475.0,136.4061,136.6598,136.3963,136.4256,20475.0
2022-12-13 13:35:00,139.73,139.9,139.66,139.81,30761.0,136.367,136.5329,136.2987,136.4451,30761.0
2022-12-13 13:40:00,139.77,139.93,139.62,139.93,26971.0,136.4061,136.5622,136.2597,136.5622,26971.0
2022-12-13 13:45:00,139.92,139.92,139.54,139.65,25479.0,136.5525,136.5525,136.1816,136.289,25479.0
2022-12-13 13:50:00,139.6,139.72,139.22,139.26,19464.0,136.2402,136.3573,135.8693,135.9083,19464.0
2022-12-13 13:55:00,139.24,139.61,139.22,139.57,20693.0,135.8888,136.2499,135.8693,136.2109,20693.0
2022-12-13 14:00:00,139.58,139.72,139.42,139.65,21284.0,136.2206,136.3573,136.0645,136.289,21284.0
2022-12-13 14:05:00,139.65,139.67,139.38,139.45,20267.0,136.289,136.3085,136.0255,136.0938,20267.0
2022-12-13 14:10:00,139.44,139.6,139.37,139.52,16348.0,136.084,136.2402,136.0157,136.1621,16348.0
2022-12-13 14:15:00,139.45,139.65,139.43,139.49,18744.0,136.0938,136.289,136.0743,136.1328,18744.0
2022-12-13 14:20:00,139.5,139.62,139.31,139.58,24652.0,136.1426,136.2597,135.9571,136.2206,24652.0
2022-12-13 14:25:00,139.62,139.76,139.6,139.73,36893.0,136.2597,136.3963,136.2402,136.367,36893.0
2022-12-13 14:30:00,139.71,139.79,139.61,139.71,15201.0,136.3475,136.4256,136.2499,136.3475,15201.0
2022-12-13 14:35:00,139.69,140.04,139.68,140.01,19283.0,136.328,136.6696,136.3182,136.6403,19283.0
2022-12-13 14:40:00,139.98,140.48,139.93,140.45,26194.0,136.611,137.099,136.5622,137.0697,26194.0
2022-12-13 14:45:00,140.45,140.46,140.26,140.27,22328.0,137.0697,137.0795,136.8843,136.894,22328.0
2022-12-13 14:50:00,140.25,140.25,139.69,139.69,42807.0,136.8745,136.8745,136.328,136.328,42807.0
2022-12-13 14:55:00,139.69,139.87,139.6,139.85,19307.0,136.328,136.5037,136.2402,136.4841,19307.0
2022-12-13 15:00:00,139.81,139.81,139.19,139.24,48955.0,136.4451,136.4451,135.84,135.8888,48955.0
2022-12-13 15:05:00,139.24,139.35,139.09,139.34,21491.0,135.8888,135.9962,135.7424,135.9864,21491.0
2022-12-13 15:10:00,139.32,139.39,139.18,139.28,40448.0,135.9669,136.0352,135.8303,135.9279,40448.0
2022-12-13 15:15:00,139.22,139.72,139.21,139.64,44015.0,135.8693,136.3573,135.8595,136.2792,44015.0
2022-12-13 15:20:00,139.61,139.76,139.49,139.74,28576.0,136.2499,136.3963,136.1328,136.3768,28576.0
2022-12-13 15:25:00,139.74,139.8,139.56,139.79,25181.0,136.3768,136.4353,136.2011,136.4256,25181.0
2022-12-13 15:30:00,139.79,140.23,139.78,140.16,52374.0,136.4256,136.855,136.4158,136.7867,52374.0
2022-12-13 15:35:00,140.17,140.21,139.75,139.84,39978.0,136.7964,136.8355,136.3866,136.4744,39978.0
2022-12-13 15:40:00,139.81,140.07,139.73,139.99,64301.0,136.4451,136.6988,136.367,136.6208,64301.0
2022-12-13 15:45:00,140.0,140.17,139.79,139.84,49062.0,136.6305,136.7964,136.4256,136.4744,49062.0
2022-12-13 15:50:00,139.84,140.22,139.84,140.1,88290.0,136.4744,136.8452,136.4744,136.7281,88290.0
2022-12-13 15:55:00,140.1,140.1,139.67,139.79,212374.0,136.7281,136.7281,136.3085,136.4256,212374.0
2022-12-14 09:30:00,139.49,140.3,139.49,140.27,26561.0,136.1328,136.9233,136.1328,136.894,26561.0
2022-12-14 09:35:00,140.26,140.43,139.94,140.29,28736.0,136.8843,137.0502,136.572,136.9136,28736.0
2022-12-14 09:40:00,140.29,140.31,139.78,139.86,35243.0,136.9136,136.9331,136.4158,136.4939,35243.0
2022-12-14 09:45:00,139.85,139.92,139.5,139.73,63187.0,136.4841,136.5525,136.1426,136.367,63187.0
2022-12-14 09:50:00,139.79,140.09,139.7,140.0,26893.0,136.4256,136.7184,136.3378,136.6305,26893.0
2022-12-14 09:55:00,140.01,140.15,139.84,140.02,45309.0,136.6403,136.7769,136.4744,136.6501,45309.0
2022-12-14 10:00:00,140.09,140.09,139.83,140.03,27627.0,136.7184,136.7184,136.4646,136.6598,27627.0
2022-12-14 10:05:00,140.03,140.17,139.86,139.91,29644.0,136.6598,136.7964,136.4939,136.5427,29644.0
2022-12-14 10:10:00,139.91,140.08,139.87,139.99,24826.0,136.5427,136.7086,136.5037,136.6208,24826.0
2022-12-14 10:15:00,139.98,140.18,139.9,140.08,30520.0,136.611,136.8062,136.5329,136.7086,30520.0
2022-12-14 10:20:00,140.06,140.08,139.69,139.69,20961.0,136.6891,136.7086,136.328,136.328,20961.0
2022-12-14 10:25:00,139.73,139.95,139.7,139.85,15397.0,136.367,136.5817,136.3378,136.4841,15397.0
2022-12-14 10:30:00,139.89,139.89,139.58,139.75,49493.0,136.5232,136.5232,136.2206,136.3866,49493.0
2022-12-14 10:35:00,139.78,139.87,139.61,139.76,13346.0,136.4158,136.5037,136.2499,136.3963,13346.0
2022-12-14 10:40:00,139.75,140.0,139.7,139.87,33099.0,136.3866,136.6305,136.3378,136.5037,33099.0
2022-12-14 10:45:00,139.86,140.05,139.78,140.02,26638.0,136.4939,136.6793,136.4158,136.6501,26638.0
2022-12-14 10:50:00,140.02,140.06,139.92,140.02,23666.0,136.6501,136.6891,136.5525,136.6501,23666.0
2022-12-14 10:55:00,140.0,140.03,139.89,140.02,34202.0,136.6305,136.6598,136.5232,136.6501,34202.0
2022-12-14 11:00:00,140.04,140.38,140.0,140.26,54036.0,136.6696,137.0014,136.6305,136.8843,54036.0
2022-12-14 11:05:00,140.25,140.25,139.91,139.97,28505.0,136.8745,136.8745,136.5427,136.6013,28505.0
2022-12-14 11:10:00,139.97,140.13,139.97,140.11,19741.0,136.6013,136.7574,136.6013,136.7379,19741.0
2022-12-14 11:15:00,140.1,140.19,140.0,140.19,26779.0,136.7281,136.816,136.6305,136.816,26779.0
2022-12-14 11:20:00,140.18,140.38,140.11,140.27,28749.0,136.8062,137.0014,136.7379,136.894,28749.0
2022-12-14 11:25:00,140.28,140.31,140.11,140.25,39388.0,136.9038,136.9331,136.7379,136.8745,39388.0
2022-12-14 11:30:00,140.24,140.32,140.18,140.25,35483.0,136.8648,136.9428,136.8062,136.8745,35483.0
2022-12-14 11:35:00,140.26,140.43,140.19,140.43,34390.0,136.8843,137.0502,136.816,137.0502,34390.0
2022-12-14 11:40:00,140.44,140.54,140.37,140.42,19263.0,137.0599,137.1575,136.9916,137.0404,19263.0
2022-12-14 11:45:00,140.43,140.43,140.29,140.33,28131.0,137.0502,137.0502,136.9136,136.9526,28131.0
2022-12-14 11:50:00,140.33,140.33,140.17,140.26,32779.0,136.9526,136.9526,136.7964,136.8843,32779.0
2022-12-14 11:55:00,140.25,140.4,140.25,140.33,37167.0,136.8745,137.0209,136.8745,136.9526,37167.0
2022-12-14 12:00:00,140.32,140.37,140.23,140.32,28238.0,136.9428,136.9916,136.855,136.9428,28238.0
2022-12-14 12:05:00,140.3,140.46,140.29,140.45,38940.0,136.9233,137.0795,136.9136,137.0697,38940.0
2022-12-14 12:10:00,140.44,140.47,140.23,140.27,18537.0,137.0599,137.0892,136.855,136.894,18537.0
2022-12-14 12:15:00,140.27,140.32,140.04,140.2,23163.0,136.894,136.9428,136.6696,136.8257,23163.0
2022-12-14 12:20:00,140.2,140.2,140.05,140.11,19999.0,136.8257,136.8257,136.6793,136.7379,19999.0
2022-12-14 12:25:00,140.16,140.19,139.89,140.02,19685.0,136.7867,136.816,136.5232,136.6501,19685.0
2022-12-14 12:30:00,139.99,140.13,139.97,140.02,33542.0,136.6208,136.7574,136.6013,136.6501,33542.0
2022-12-14 12:35:00,140.02,140.13,139.96,140.1,25697.0,136.6501,136.7574,136.5915,136.7281,25697.0
2022-12-14 12:40:00,140.09,140.14,139.98,140.07,20872.0,136.7184,136.7672,136.611,136.6988,20872.0
2022-12-14 12:45:00,140.08,140.14,140.02,140.06,23413.0,136.7086,136.7672,136.6501,136.6891,23413.0
2022-12-14 12:50:00,140.03,140.05,139.88,139.92,17688.0,136.6598,136.6793,136.5134,136.5525,17688.0
2022-12-14 12:55:00,139.93,140.0,139.87,139.88,31940.0,136.5622,136.6305,136.5037,136.5134,31940.0
2022-12-14 13:00:00,139.89,140.15,139.87,140.14,23455.0,136.5232,136.7769,136.5037,136.7672,23455.0
2022-12-14 13:05:00,140.14,140.18,139.97,139.99,21852.0,136.7672,136.8062,136.6013,136.6208,21852.0
2022-12-14 13:10:00,139.97,140.05,139.89,139.89,22130.0,136.6013,136.6793,136.5232,136.5232,22130.0
2022-12-14 13:15:00,139.9,139.97,139.79,139.9,21839.0,136.5329,136.6013,136.4256,136.5329,21839.0
2022-12-14 13:20:00,139.91,140.07,139.91,139.95,18256.0,136.5427,136.6988,136.5427,136.5817,18256.0
2022-12-14 13:25:00,139.96,140.08,139.91,140.05,19719.0,136.5915,136.7086,136.5427,136.6793,19719.0
2022-12-14 13:30:00,140.02,140.36,140.02,140.34,24257.0,136.6501,136.9819,136.6501,136.9624,24257.0
2022-12-14 13:35:00,140.36,140.63,140.34,140.62,60246.0,136.9819,137.2454,136.9624,137.2356,60246.0
2022-12-14 13:40:00,140.64,140.64,140.46,140.6,44131.0,137.2551,137.2551,137.0795,137.2161,44131.0
2022-12-14 13:45:00,140.58,140.62,140.38,140.4,37079.0,137.1966,137.2356,137.0014,137.0209,37079.0
2022-12-14 13:50:00,140.4,140.44,140.3,140.43,36450.0,137.0209,137.0599,136.9233,137.0502,36450.0
2022-12-14 13:55:00,140.42,140.59,140.38,140.38,63186.0,137.0404,137.2063,137.0014,137.0014,63186.0
2022-12-14 14:00:00,140.44,140.44,138.5,139.01,268561.0,137.0599,137.0599,135.1666,135.6644,268561.0
2022-12-14 14:05:00,138.97,139.06,138.03,138.26,130621.0,135.6253,135.7132,134.7079,134.9324,130621.0
2022-12-14 14:10:00,138.25,139.05,138.12,138.82,112475.0,134.9227,135.7034,134.7958,135.4789,112475.0
2022-12-14 14:15:00,138.78,138.94,138.52,138.81,49775.0,135.4399,135.596,135.1862,135.4692,49775.0
2022-12-14 14:20:00,138.79,138.89,138.57,138.61,36398.0,135.4497,135.5472,135.235,135.274,36398.0
2022-12-14 14:25:00,138.6,138.93,138.55,138.68,29648.0,135.2642,135.5863,135.2154,135.3423,29648.0
2022-12-14 14:30:00,138.66,138.8,137.18,137.19,74424.0,135.3228,135.4594,133.8784,133.8882,74424.0
2022-12-14 14:35:00,137.19,137.95,137.18,137.83,69070.0,133.8882,134.6299,133.8784,134.5128,69070.0
2022-12-14 14:40:00,137.83,138.89,137.55,138.6,147874.0,134.5128,135.5472,134.2395,135.2642,147874.0
2022-12-14 14:45:00,138.59,138.61,137.68,138.25,56979.0,135.2545,135.274,134.3664,134.9227,56979.0
2022-12-14 14:50:00,138.21,138.47,137.78,138.2,64995.0,134.8836,135.1374,134.464,134.8739,64995.0
2022-12-14 14:55:00,138.22,138.52,137.98,138.38,57863.0,134.8934,135.1862,134.6592,135.0495,57863.0
2022-12-14 15:00:00,138.41,139.28,138.18,139.15,100669.0,135.0788,135.9279,134.8543,135.801,100669.0
2022-12-14 15:05:00,139.17,139.18,138.64,139.02,100916.0,135.8205,135.8303,135.3033,135.6741,100916.0
2022-12-14 15:10:00,139.05,140.2,139.01,139.91,190838.0,135.7034,136.8257,135.6644,136.5427,190838.0
2022-12-14 15:15:00,139.89,139.96,139.0,139.36,67860.0,136.5232,136.5915,135.6546,136.0059,67860.0
2022-12-14 15:20:00,139.41,139.54,139.1,139.35,39151.0,136.0547,136.1816,135.7522,135.9962,39151.0
2022-12-14 15:25:00,139.37,139.42,138.41,138.41,44222.0,136.0157,136.0645,135.0788,135.0788,44222.0
2022-12-14 15:30:00,138.31,138.43,138.05,138.29,74523.0,134.9812,135.0983,134.7275,134.9617,74523.0
2022-12-14 15:35:00,138.32,138.55,138.06,138.38,75373.0,134.991,135.2154,134.7372,135.0495,75373.0
2022-12-14 15:40:00,138.37,138.72,138.27,138.71,69673.0,135.0398,135.3813,134.9422,135.3716,69673.0
2022-12-14 15:45:00,138.68,138.73,138.36,138.66,62201.0,135.3423,135.3911,135.03,135.3228,62201.0
2022-12-14 15:50:00,138.63,139.27,138.55,139.07,114988.0,135.2935,135.9181,135.2154,135.7229,114988.0
2022-12-14 15:55:00,139.05,139.05,138.76,138.79,205574.0,135.7034,135.7034,135.4204,135.4497,205574.0
2022-12-15 09:30:00,136.59,137.25,136.25,136.47,222459.0,133.3026,133.9467,132.9708,133.1855,222459.0
2022-12-15 09:35:00,136.5,137.02,136.15,137.02,101287.0,133.2148,133.7223,132.8732,133.7223,101287.0
2022-12-15 09:40:00,137.01,137.02,136.63,136.94,83035.0,133.7125,133.7223,133.3416,133.6442,83035.0
2022-12-15 09:45:00,136.98,137.04,136.58,136.92,59448.0,133.6832,133.7418,133.2928,133.6247,59448.0
2022-12-15 09:50:00,136.95,137.08,136.8,136.84,66248.0,133.6539,133.7808,133.5076,133.5466,66248.0
2022-12-15 09:55:00,136.87,136.94,136.15,136.37,65507.0,133.5759,133.6442,132.8732,133.0879,65507.0
2022-12-15 10:00:00,136.37,136.37,135.89,135.93,40060.0,133.0879,133.0879,132.6195,132.6585,40060.0
2022-12-15 10:05:00,135.92,136.24,135.9,136.23,70548.0,132.6487,132.961,132.6292,132.9513,70548.0
2022-12-15 10:10:00,136.23,136.54,136.16,136.42,51034.0,132.9513,133.2538,132.883,133.1367,51034.0
2022-12-15 10:15:00,136.37,136.71,136.2,136.69,44238.0,133.0879,133.4197,132.922,133.4002,44238.0
2022-12-15 10:20:00,136.67,136.7,136.38,136.5,44900.0,133.3807,133.41,133.0977,133.2148,44900.0
2022-12-15 10:25:00,136.51,136.75,136.42,136.66,44197.0,133.2245,133.4588,133.1367,133.3709,44197.0
2022-12-15 10:30:00,136.64,136.68,136.29,136.53,60467.0,133.3514,133.3904,133.0098,133.244,60467.0
2022-12-15 10:35:00,136.52,136.65,136.36,136.59,64706.0,133.2343,133.3612,133.0781,133.3026,64706.0
2022-12-15 10:40:00,136.58,136.58,136.34,136.41,39670.0,133.2928,133.2928,133.0586,133.1269,39670.0
2022-12-15 10:45:00,136.45,136.51,136.1,136.1,82309.0,133.166,133.2245,132.8244,132.8244,82309.0
2022-12-15 10:50:00,136.09,136.19,135.95,136.09,42471.0,132.8146,132.9122,132.678,132.8146,42471.0
2022-12-15 10:55:00,136.1,136.13,135.82,135.99,51592.0,132.8244,132.8537,132.5511,132.717,51592.0
2022-12-15 11:00:00,135.98,136.27,135.97,136.14,43622.0,132.7073,132.9903,132.6975,132.8634,43622.0
2022-12-15 11:05:00,136.16,136.18,135.84,135.91,58865.0,132.883,132.9025,132.5707,132.639,58865.0
2022-12-15 11:10:00,135.93,135.96,135.66,135.73,76282.0,132.6585,132.6878,132.395,132.4633,76282.0
2022-12-15 11:15:00,135.7,135.93,135.47,135.88,85044.0,132.434,132.6585,132.2096,132.6097,85044.0
2022-12-15 11:20:00,135.91,136.07,135.84,135.86,54441.0,132.639,132.7951,132.5707,132.5902,54441.0
2022-12-15 11:25:00,135.85,135.94,135.7,135.77,57360.0,132.5804,132.6682,132.434,132.5023,57360.0
2022-12-15 11:30:00,135.8,135.94,135.67,135.93,54876.0,132.5316,132.6682,132.4047,132.6585,54876.0
2022-12-15 11:35:00,135.94,136.04,135.8,135.9,49233.0,132.6682,132.7658,132.5316,132.6292,49233.0
2022-12-15 11:40:00,135.87,135.89,135.58,135.69,86709.0,132.5999,132.6195,132.3169,132.4243,86709.0
2022-12-15 11:45:00,135.69,135.85,135.52,135.53,68801.0,132.4243,132.5804,132.2584,132.2681,68801.0
2022-12-15 11:50:00,135.47,135.68,135.45,135.68,46790.0,132.2096,132.4145,132.19,132.4145,46790.0
2022-12-15 11:55:00,135.72,135.83,135.62,135.72,37170.0,132.4535,132.5609,132.356,132.4535,37170.0
2022-12-15 12:00:00,135.75,135.93,135.72,135.84,43099.0,132.4828,132.6585,132.4535,132.5707,43099.0
2022-12-15 12:05:00,135.82,136.0,135.8,135.94,57842.0,132.5511,132.7268,132.5316,132.6682,57842.0
2022-12-15 12:10:00,135.94,136.03,135.74,136.01,55925.0,132.6682,132.7561,132.4731,132.7366,55925.0
2022-12-15 12:15:00,136.03,136.14,135.96,136.1,45616.0,132.7561,132.8634,132.6878,132.8244,45616.0
2022-12-15 12:20:00,136.08,136.1,135.82,135.89,41062.0,132.8049,132.8244,132.5511,132.6195,41062.0
2022-12-15 12:25:00,135.89,136.13,135.89,136.13,30219.0,132.6195,132.8537,132.6195,132.8537,30219.0
2022-12-15 12:30:00,136.09,136.4,136.09,136.38,64364.0,132.8146,133.1172,132.8146,133.0977,64364.0
2022-12-15 12:35:00,136.38,136.42,136.06,136.12,37209.0,133.0977,133.1367,132.7854,132.8439,37209.0
2022-12-15 12:40:00,136.11,136.25,136.05,136.06,39809.0,132.8342,132.9708,132.7756,132.7854,39809.0
2022-12-15 12:45:00,136.06,136.16,135.9,135.98,36958.0,132.7854,132.883,132.6292,132.7073,36958.0
2022-12-15 12:50:00,136.01,136.12,136.01,136.09,26184.0,132.7366,132.8439,132.7366,132.8146,26184.0
2022-12-15 12:55:00,136.08,136.08,135.81,135.94,47443.0,132.8049,132.8049,132.5414,132.6682,47443.0
2022-12-15 13:00:00,135.95,136.06,135.88,135.97,41599.0,132.678,132.7854,132.6097,132.6975,41599.0
2022-12-15 13:05:00,135.97,135.97,135.65,135.78,47673.0,132.6975,132.6975,132.3852,132.5121,47673.0
2022-12-15 13:10:00,135.75,135.93,135.75,135.8,27524.0,132.4828,132.6585,132.4828,132.5316,27524.0
2022-12-15 13:15:00,135.79,135.93,135.75,135.75,41509.0,132.5219,132.6585,132.4828,132.4828,41509.0
2022-12-15 13:20:00,135.75,135.78,135.63,135.67,29218.0,132.4828,132.5121,132.3657,132.4047,29218.0
2022-12-15 13:25:00,135.66,135.82,135.64,135.81,30019.0,132.395,132.5511,132.3755,132.5414,30019.0
2022-12-15 13:30:00,135.8,135.84,135.62,135.78,49230.0,132.5316,132.5707,132.356,132.5121,49230.0
2022-12-15 13:35:00,135.78,136.03,135.76,135.97,37375.0,132.5121,132.7561,132.4926,132.6975,37375.0
2022-12-15 13:40:00,135.96,136.05,135.82,135.83,37264.0,132.6878,132.7756,132.5511,132.5609,37264.0
2022-12-15 13:45:00,135.84,136.0,135.84,135.9,35502.0,132.5707,132.7268,132.5707,132.6292,35502.0
2022-12-15 13:50:00,135.9,135.98,135.76,135.86,34409.0,132.6292,132.7073,132.4926,132.5902,34409.0
2022-12-15 13:55:00,135.87,135.96,135.8,135.96,58060.0,132.5999,132.6878,132.5316,132.6878,58060.0
2022-12-15 14:00:00,135.96,136.03,135.87,135.96,80561.0,132.6878,132.7561,132.5999,132.6878,80561.0
2022-12-15 14:05:00,135.95,135.97,135.75,135.75,40684.0,132.678,132.6975,132.4828,132.4828,40684.0
2022-12-15 14:10:00,135.72,135.83,135.7,135.78,22145.0,132.4535,132.5609,132.434,132.5121,22145.0
2022-12-15 14:15:00,135.79,135.81,135.68,135.76,32410.0,132.5219,132.5414,132.4145,132.4926,32410.0
2022-12-15 14:20:00,135.75,135.78,135.62,135.71,23699.0,132.4828,132.5121,132.356,132.4438,23699.0
2022-12-15 14:25:00,135.7,135.78,135.64,135.74,28043.0,132.434,132.5121,132.3755,132.4731,28043.0
2022-12-15 14:30:00,135.75,135.98,135.73,135.96,36452.0,132.4828,132.7073,132.4633,132.6878,36452.0
2022-12-15 14:35:00,135.96,136.22,135.85,136.13,91793.0,132.6878,132.9415,132.5804,132.8537,91793.0
2022-12-15 14:40:00,136.13,136.32,136.11,136.31,41425.0,132.8537,133.0391,132.8342,133.0293,41425.0
2022-12-15 14:45:00,136.31,136.32,136.02,136.12,40817.0,133.0293,133.0391,132.7463,132.8439,40817.0
2022-12-15 14:50:00,136.16,136.38,136.04,136.35,45415.0,132.883,133.0977,132.7658,133.0684,45415.0
2022-12-15 14:55:00,136.34,136.57,136.27,136.51,52707.0,133.0586,133.2831,132.9903,133.2245,52707.0
2022-12-15 15:00:00,136.5,136.69,136.48,136.6,47456.0,133.2148,133.4002,133.1953,133.3124,47456.0
2022-12-15 15:05:00,136.6,136.77,136.53,136.75,29292.0,133.3124,133.4783,133.244,133.4588,29292.0
2022-12-15 15:10:00,136.76,136.78,136.39,136.41,49492.0,133.4685,133.488,133.1074,133.1269,49492.0
2022-12-15 15:15:00,136.42,136.52,136.33,136.36,77940.0,133.1367,133.2343,133.0489,133.0781,77940.0
2022-12-15 15:20:00,136.37,136.55,136.3,136.47,39203.0,133.0879,133.2636,133.0196,133.1855,39203.0
2022-12-15 15:25:00,136.47,136.72,136.36,136.66,52337.0,133.1855,133.4295,133.0781,133.3709,52337.0
2022-12-15 15:30:00,136.69,136.7,136.49,136.67,44367.0,133.4002,133.41,133.205,133.3807,44367.0
2022-12-15 15:35:00,136.66,136.66,136.38,136.45,69992.0,133.3709,133.3709,133.0977,133.166,69992.0
2022-12-15 15:40:00,136.46,136.49,136.21,136.21,115964.0,133.1757,133.205,132.9318,132.9318,115964.0
2022-12-15 15:45:00,136.21,136.35,136.18,136.32,97507.0,132.9318,133.0684,132.9025,133.0391,97507.0
2022-12-15 15:50:00,136.31,136.48,136.26,136.4,110002.0,133.0293,133.1953,132.9805,133.1172,110002.0
2022-12-15 15:55:00,136.42,136.56,136.25,136.5,300997.0,133.1367,133.2733,132.9708,133.2148,300997.0
2022-12-16 09:30:00,135.68,136.21,135.61,135.95,96037.0,132.4145,132.9318,132.3462,132.678,96037.0
2022-12-16 09:35:00,135.86,135.92,135.37,135.43,85595.0,132.5902,132.6487,132.112,132.1705,85595.0
2022-12-16 09:40:00,135.39,135.93,135.29,135.73,100741.0,132.1315,132.6585,132.0339,132.4633,100741.0
2022-12-16 09:45:00,135.78,136.07,135.5,136.05,97722.0,132.5121,132.7951,132.2388,132.7756,97722.0
2022-12-16 09:50:00,136.07,136.1,135.76,135.91,50359.0,132.7951,132.8244,132.4926,132.639,50359.0
2022-12-16 09:55:00,135.96,136.02,135.59,135.59,25902.0,132.6878,132.7463,132.3267,132.3267,25902.0
2022-12-16 10:00:00,135.59,135.64,135.13,135.18,88751.0,132.3267,132.3755,131.8777,131.9265,88751.0
2022-12-16 10:05:00,135.17,135.27,134.72,134.73,59149.0,131.9168,132.0144,131.4776,131.4874,59149.0
2022-12-16 10:10:00,134.7,134.75,134.4,134.45,129278.0,131.4581,131.5069,131.1653,131.2141,129278.0
2022-12-16 10:15:00,134.4,134.64,134.33,134.61,52997.0,131.1653,131.3995,131.097,131.3703,52997.0
2022-12-16 10:20:00,134.59,134.63,134.24,134.24,49295.0,131.3507,131.3898,131.0092,131.0092,49295.0
2022-12-16 10:25:00,134.23,134.43,134.16,134.21,41346.0,130.9994,131.1946,130.9311,130.9799,41346.0
2022-12-16 10:30:00,134.21,134.36,133.97,133.99,54257.0,130.9799,131.1263,130.7457,130.7652,54257.0
2022-12-16 10:35:00,134.01,134.17,133.83,134.13,62970.0,130.7847,130.9408,130.609,130.9018,62970.0
2022-12-16 10:40:00,134.14,134.37,134.03,134.27,53370.0,130.9116,131.136,130.8042,131.0384,53370.0
2022-12-16 10:45:00,134.26,134.32,134.05,134.14,36860.0,131.0287,131.0872,130.8237,130.9116,36860.0
2022-12-16 10:50:00,134.14,134.27,134.06,134.26,31609.0,130.9116,131.0384,130.8335,131.0287,31609.0
2022-12-16 10:55:00,134.26,134.34,134.15,134.31,16858.0,131.0287,131.1068,130.9213,131.0775,16858.0
2022-12-16 11:00:00,134.3,134.35,134.12,134.16,21865.0,131.0677,131.1165,130.8921,130.9311,21865.0
2022-12-16 11:05:00,134.17,134.23,134.03,134.06,21580.0,130.9408,130.9994,130.8042,130.8335,21580.0
2022-12-16 11:10:00,134.03,134.35,133.85,134.35,17432.0,130.8042,131.1165,130.6285,131.1165,17432.0
2022-12-16 11:15:00,134.33,134.41,134.18,134.23,17842.0,131.097,131.1751,130.9506,130.9994,17842.0
2022-12-16 11:20:00,134.24,134.27,133.91,133.91,42814.0,131.0092,131.0384,130.6871,130.6871,42814.0
2022-12-16 11:25:00,133.93,134.07,133.84,133.85,31624.0,130.7066,130.8433,130.6188,130.6285,31624.0
2022-12-16 11:30:00,133.85,134.08,133.85,134.01,21918.0,130.6285,130.853,130.6285,130.7847,21918.0
2022-12-16 11:35:00,134.01,134.24,133.98,134.15,18907.0,130.7847,131.0092,130.7554,130.9213,18907.0
2022-12-16 11:40:00,134.16,134.19,133.93,134.04,30492.0,130.9311,130.9604,130.7066,130.814,30492.0
2022-12-16 11:45:00,134.05,134.07,133.6,133.61,52397.0,130.8237,130.8433,130.3846,130.3943,52397.0
2022-12-16 11:50:00,133.64,133.77,133.63,133.7,20186.0,130.4236,130.5505,130.4138,130.4822,20186.0
2022-12-16 11:55:00,133.71,133.71,133.46,133.52,21167.0,130.4919,130.4919,130.2479,130.3065,21167.0
2022-12-16 12:00:00,133.56,133.62,133.47,133.57,20097.0,130.3455,130.4041,130.2577,130.3553,20097.0
2022-12-16 12:05:00,133.58,133.59,133.42,133.43,16817.0,130.365,130.3748,130.2089,130.2187,16817.0
2022-12-16 12:10:00,133.45,133.56,133.4,133.45,32877.0,130.2382,130.3455,130.1894,130.2382,32877.0
2022-12-16 12:15:00,133.44,133.75,133.39,133.74,30150.0,130.2284,130.531,130.1796,130.5212,30150.0
2022-12-16 12:20:00,133.74,133.75,133.55,133.68,28137.0,130.5212,130.531,130.3358,130.4626,28137.0
2022-12-16 12:25:00,133.68,133.7,133.55,133.68,13112.0,130.4626,130.4822,130.3358,130.4626,13112.0
2022-12-16 12:30:00,133.67,133.79,133.62,133.79,32855.0,130.4529,130.57,130.4041,130.57,32855.0
2022-12-16 12:35:00,133.77,134.01,133.74,133.92,31353.0,130.5505,130.7847,130.5212,130.6969,31353.0
2022-12-16 12:40:00,133.91,133.97,133.74,133.76,34578.0,130.6871,130.7457,130.5212,130.5407,34578.0
2022-12-16 12:45:00,133.75,133.84,133.69,133.76,38049.0,130.531,130.6188,130.4724,130.5407,38049.0
2022-12-16 12:50:00,133.76,133.81,133.54,133.56,55445.0,130.5407,130.5895,130.326,130.3455,55445.0
2022-12-16 12:55:00,133.55,133.58,133.45,133.52,31662.0,130.3358,130.365,130.2382,130.3065,31662.0
2022-12-16 13:00:00,133.52,133.6,133.45,133.5,33035.0,130.3065,130.3846,130.2382,130.287,33035.0
2022-12-16 13:05:00,133.49,133.62,133.46,133.59,32869.0,130.2772,130.4041,130.2479,130.3748,32869.0
2022-12-16 13:10:00,133.57,133.62,133.52,133.56,20459.0,130.3553,130.4041,130.3065,130.3455,20459.0
2022-12-16 13:15:00,133.54,133.66,133.48,133.48,19313.0,130.326,130.4431,130.2675,130.2675,19313.0
2022-12-16 13:20:00,133.48,133.6,133.42,133.54,48501.0,130.2675,130.3846,130.2089,130.326,48501.0
2022-12-16 13:25:00,133.5,133.55,133.47,133.5,18895.0,130.287,130.3358,130.2577,130.287,18895.0
2022-12-16 13:30:00,133.5,133.7,133.47,133.7,20068.0,130.287,130.4822,130.2577,130.4822,20068.0
2022-12-16 13:35:00,133.65,133.78,133.62,133.62,20524.0,130.4334,130.5602,130.4041,130.4041,20524.0
2022-12-16 13:40:00,133.63,133.76,133.59,133.66,19422.0,130.4138,130.5407,130.3748,130.4431,19422.0
2022-12-16 13:45:00,133.66,133.84,133.64,133.78,12592.0,130.4431,130.6188,130.4236,130.5602,12592.0
2022-12-16 13:50:00,133.78,133.78,133.56,133.6,19830.0,130.5602,130.5602,130.3455,130.3846,19830.0
2022-12-16 13:55:00,133.61,133.63,133.47,133.55,26258.0,130.3943,130.4138,130.2577,130.3358,26258.0
2022-12-16 14:00:00,133.53,133.64,133.5,133.57,22962.0,130.3163,130.4236,130.287,130.3553,22962.0
2022-12-16 14:05:00,133.56,133.71,133.52,133.64,42698.0,130.3455,130.4919,130.3065,130.4236,42698.0
2022-12-16 14:10:00,133.65,133.79,133.64,133.78,46333.0,130.4334,130.57,130.4236,130.5602,46333.0
2022-12-16 14:15:00,133.78,133.83,133.62,133.66,40776.0,130.5602,130.609,130.4041,130.4431,40776.0
2022-12-16 14:20:00,133.67,133.67,133.43,133.48,24726.0,130.4529,130.4529,130.2187,130.2675,24726.0
2022-12-16 14:25:00,133.48,133.53,133.36,133.4,30311.0,130.2675,130.3163,130.1503,130.1894,30311.0
2022-12-16 14:30:00,133.39,133.4,133.21,133.26,33597.0,130.1796,130.1894,130.004,130.0527,33597.0
2022-12-16 14:35:00,133.27,133.4,133.27,133.33,39536.0,130.0625,130.1894,130.0625,130.1211,39536.0
2022-12-16 14:40:00,133.32,133.4,133.29,133.32,43276.0,130.1113,130.1894,130.082,130.1113,43276.0
2022-12-16 14:45:00,133.33,133.42,133.26,133.38,32186.0,130.1211,130.2089,130.0527,130.1699,32186.0
2022-12-16 14:50:00,133.4,133.61,133.37,133.59,20072.0,130.1894,130.3943,130.1601,130.3748,20072.0
2022-12-16 14:55:00,133.61,133.89,133.53,133.79,35531.0,130.3943,130.6676,130.3163,130.57,35531.0
2022-12-16 15:00:00,133.76,133.93,133.74,133.78,29260.0,130.5407,130.7066,130.5212,130.5602,29260.0
2022-12-16 15:05:00,133.77,133.77,133.51,133.54,28156.0,130.5505,130.5505,130.2967,130.326,28156.0
2022-12-16 15:10:00,133.55,133.87,133.5,133.85,40504.0,130.3358,130.6481,130.287,130.6285,40504.0
2022-12-16 15:15:00,133.84,134.07,133.84,133.86,50079.0,130.6188,130.8433,130.6188,130.6383,50079.0
2022-12-16 15:20:00,133.84,133.99,133.79,133.99,42430.0,130.6188,130.7652,130.57,130.7652,42430.0
2022-12-16 15:25:00,133.97,134.09,133.87,133.97,56431.0,130.7457,130.8628,130.6481,130.7457,56431.0
2022-12-16 15:30:00,134.0,134.3,134.0,134.16,98680.0,130.7749,131.0677,130.7749,130.9311,98680.0
2022-12-16 15:35:00,134.15,134.21,134.03,134.11,109684.0,130.9213,130.9799,130.8042,130.8823,109684.0
2022-12-16 15:40:00,134.12,134.19,133.97,133.98,136623.0,130.8921,130.9604,130.7457,130.7554,136623.0
2022-12-16 15:45:00,133.97,134.15,133.9,133.92,102723.0,130.7457,130.9213,130.6773,130.6969,102723.0
2022-12-16 15:50:00,133.91,134.18,133.81,134.15,193181.0,130.6871,130.9506,130.5895,130.9213,193181.0
2022-12-16 15:55:00,134.14,134.23,133.88,133.88,421948.0,130.9116,130.9994,130.6578,130.6578,421948.0
2022-12-19 09:30:00,133.52,133.8,132.89,133.08,52231.0,130.6693,130.9433,130.0527,130.2387,52231.0
2022-12-19 09:35:00,133.16,133.62,133.12,133.54,40045.0,130.3169,130.7671,130.2778,130.6888,40045.0
2022-12-19 09:40:00,133.48,133.73,133.28,133.71,34282.0,130.6301,130.8748,130.4344,130.8552,34282.0
2022-12-19 09:45:00,133.71,133.76,133.28,133.45,55741.0,130.8552,130.9041,130.4344,130.6008,55741.0
2022-12-19 09:50:00,133.4,133.5,133.13,133.31,43881.0,130.5518,130.6497,130.2876,130.4637,43881.0
2022-12-19 09:55:00,133.26,133.3,133.08,133.28,41974.0,130.4148,130.454,130.2387,130.4344,41974.0
2022-12-19 10:00:00,133.27,133.36,132.95,133.01,36953.0,130.4246,130.5127,130.1114,130.1701,36953.0
2022-12-19 10:05:00,132.94,132.95,132.67,132.8,32071.0,130.1016,130.1114,129.8374,129.9646,32071.0
2022-12-19 10:10:00,132.76,133.03,132.74,132.98,46565.0,129.9255,130.1897,129.9059,130.1408,46565.0
2022-12-19 10:15:00,132.95,133.06,132.81,133.0,75750.0,130.1114,130.2191,129.9744,130.1604,75750.0
2022-12-19 10:20:00,133.0,133.46,133.0,133.34,53085.0,130.1604,130.6105,130.1604,130.4931,53085.0
2022-12-19 10:25:00,133.31,133.4,133.21,133.35,25776.0,130.4637,130.5518,130.3659,130.5029,25776.0
2022-12-19 10:30:00,133.35,133.35,133.01,133.03,61687.0,130.5029,130.5029,130.1701,130.1897,61687.0
2022-12-19 10:35:00,133.03,133.06,132.58,132.59,54718.0,130.1897,130.2191,129.7493,129.7591,54718.0
2022-12-19 10:40:00,132.59,132.67,132.44,132.47,41498.0,129.7591,129.8374,129.6123,129.6417,41498.0
2022-12-19 10:45:00,132.46,132.61,132.41,132.57,42435.0,129.6319,129.7787,129.583,129.7395,42435.0
2022-12-19 10:50:00,132.56,132.57,132.19,132.21,46213.0,129.7298,129.7395,129.3677,129.3872,46213.0
2022-12-19 10:55:00,132.19,132.24,132.02,132.04,34873.0,129.3677,129.4166,129.2013,129.2209,34873.0
2022-12-19 11:00:00,132.02,132.04,131.75,131.79,29381.0,129.2013,129.2209,128.9371,128.9762,29381.0
2022-12-19 11:05:00,131.81,131.81,131.66,131.69,91421.0,128.9958,128.9958,128.849,128.8783,91421.0
2022-12-19 11:10:00,131.7,131.77,131.59,131.59,38936.0,128.8881,128.9566,128.7805,128.7805,38936.0
2022-12-19 11:15:00,131.59,131.91,131.54,131.84,67450.0,128.7805,129.0936,128.7315,129.0251,67450.0
2022-12-19 11:20:00,131.84,131.96,131.72,131.96,64439.0,129.0251,129.1426,128.9077,129.1426,64439.0
2022-12-19 11:25:00,131.96,131.98,131.83,131.87,22966.0,129.1426,129.1621,129.0153,129.0545,22966.0
2022-12-19 11:30:00,131.87,131.87,131.45,131.51,43040.0,129.0545,129.0545,128.6435,128.7022,43040.0
2022-12-19 11:35:00,131.49,131.59,131.48,131.51,29865.0,128.6826,128.7805,128.6728,128.7022,29865.0
2022-12-19 11:40:00,131.51,131.59,131.37,131.48,47881.0,128.7022,128.7805,128.5652,128.6728,47881.0
2022-12-19 11:45:00,131.47,131.67,131.47,131.66,27864.0,128.663,128.8588,128.663,128.849,27864.0
2022-12-19 11:50:00,131.67,131.68,131.58,131.59,24098.0,128.8588,128.8685,128.7707,128.7805,24098.0
2022-12-19 11:55:00,131.59,131.66,131.51,131.53,44580.0,128.7805,128.849,128.7022,128.7217,44580.0
2022-12-19 12:00:00,131.54,131.77,131.52,131.71,20238.0,128.7315,128.9566,128.712,128.8979,20238.0
2022-12-19 12:05:00,131.69,131.84,131.64,131.79,19664.0,128.8783,129.0251,128.8294,128.9762,19664.0
2022-12-19 12:10:00,131.8,131.95,131.69,131.93,23809.0,128.986,129.1328,128.8783,129.1132,23809.0
2022-12-19 12:15:00,131.93,131.96,131.85,131.95,23714.0,129.1132,129.1426,129.0349,129.1328,23714.0
2022-12-19 12:20:00,131.96,131.98,131.75,131.75,29011.0,129.1426,129.1621,128.9371,128.9371,29011.0
2022-12-19 12:25:00,131.74,131.84,131.73,131.75,34033.0,128.9273,129.0251,128.9175,128.9371,34033.0
2022-12-19 12:30:00,131.75,131.81,131.69,131.74,27074.0,128.9371,128.9958,128.8783,128.9273,27074.0
2022-12-19 12:35:00,131.73,131.98,131.73,131.89,19032.0,128.9175,129.1621,128.9175,129.0741,19032.0
2022-12-19 12:40:00,131.87,131.92,131.74,131.79,16232.0,129.0545,129.1034,128.9273,128.9762,16232.0
2022-12-19 12:45:00,131.8,132.04,131.73,132.03,28255.0,128.986,129.2209,128.9175,129.2111,28255.0
2022-12-19 12:50:00,132.03,132.17,132.0,132.11,18704.0,129.2111,129.3481,129.1817,129.2894,18704.0
2022-12-19 12:55:00,132.06,132.18,132.0,132.08,16364.0,129.2404,129.3579,129.1817,129.26,16364.0
2022-12-19 13:00:00,132.12,132.26,132.04,132.25,16358.0,129.2992,129.4362,129.2209,129.4264,16358.0
2022-12-19 13:05:00,132.25,132.28,132.02,132.06,16522.0,129.4264,129.4557,129.2013,129.2404,16522.0
2022-12-19 13:10:00,132.07,132.5,132.07,132.48,17313.0,129.2502,129.671,129.2502,129.6515,17313.0
2022-12-19 13:15:00,132.43,132.44,132.27,132.39,19571.0,129.6025,129.6123,129.4459,129.5634,19571.0
2022-12-19 13:20:00,132.39,132.55,132.36,132.52,21744.0,129.5634,129.72,129.534,129.6906,21744.0
2022-12-19 13:25:00,132.53,132.6,132.31,132.38,21911.0,129.7004,129.7689,129.4851,129.5536,21911.0
2022-12-19 13:30:00,132.36,132.36,132.03,132.03,20541.0,129.534,129.534,129.2111,129.2111,20541.0
2022-12-19 13:35:00,132.03,132.1,131.92,132.0,32379.0,129.2111,129.2796,129.1034,129.1817,32379.0
2022-12-19 13:40:00,132.0,132.03,131.72,131.75,24176.0,129.1817,129.2111,128.9077,128.9371,24176.0
2022-12-19 13:45:00,131.73,131.77,131.62,131.73,22609.0,128.9175,128.9566,128.8098,128.9175,22609.0
2022-12-19 13:50:00,131.69,131.79,131.66,131.7,19279.0,128.8783,128.9762,128.849,128.8881,19279.0
2022-12-19 13:55:00,131.68,131.68,131.51,131.54,28989.0,128.8685,128.8685,128.7022,128.7315,28989.0
2022-12-19 14:00:00,131.53,131.55,131.26,131.27,55110.0,128.7217,128.7413,128.4575,128.4673,55110.0
2022-12-19 14:05:00,131.27,131.54,131.26,131.5,30111.0,128.4673,128.7315,128.4575,128.6924,30111.0
2022-12-19 14:10:00,131.51,131.58,131.42,131.43,14980.0,128.7022,128.7707,128.6141,128.6239,14980.0
2022-12-19 14:15:00,131.44,131.45,131.22,131.22,16822.0,128.6337,128.6435,128.4184,128.4184,16822.0
2022-12-19 14:20:00,131.23,131.41,131.21,131.26,23166.0,128.4282,128.6043,128.4086,128.4575,23166.0
2022-12-19 14:25:00,131.27,131.38,131.17,131.17,36410.0,128.4673,128.575,128.3694,128.3694,36410.0
2022-12-19 14:30:00,131.14,131.33,131.14,131.33,37360.0,128.3401,128.526,128.3401,128.526,37360.0
2022-12-19 14:35:00,131.33,131.38,131.21,131.38,90334.0,128.526,128.575,128.4086,128.575,90334.0
2022-12-19 14:40:00,131.37,131.39,131.2,131.39,41871.0,128.5652,128.5847,128.3988,128.5847,41871.0
2022-12-19 14:45:00,131.39,131.59,131.34,131.35,35822.0,128.5847,128.7805,128.5358,128.5456,35822.0
2022-12-19 14:50:00,131.33,131.34,131.0,131.06,48888.0,128.526,128.5358,128.2031,128.2618,48888.0
2022-12-19 14:55:00,131.06,131.16,131.02,131.11,34618.0,128.2618,128.3596,128.2226,128.3107,34618.0
2022-12-19 15:00:00,131.09,131.13,130.9,130.97,29163.0,128.2911,128.3303,128.1052,128.1737,29163.0
2022-12-19 15:05:00,130.94,131.06,130.88,131.06,26288.0,128.1443,128.2618,128.0856,128.2618,26288.0
2022-12-19 15:10:00,131.05,131.15,130.95,130.95,42540.0,128.252,128.3499,128.1541,128.1541,42540.0
2022-12-19 15:15:00,130.94,131.13,130.94,131.06,70245.0,128.1443,128.3303,128.1443,128.2618,70245.0
2022-12-19 15:20:00,131.05,131.18,131.01,131.13,46993.0,128.252,128.3792,128.2129,128.3303,46993.0
2022-12-19 15:25:00,131.13,131.26,131.07,131.09,67325.0,128.3303,128.4575,128.2716,128.2911,67325.0
2022-12-19 15:30:00,131.1,131.3,131.09,131.19,45752.0,128.3009,128.4967,128.2911,128.389,45752.0
2022-12-19 15:35:00,131.18,131.34,131.08,131.09,67360.0,128.3792,128.5358,128.2814,128.2911,67360.0
2022-12-19 15:40:00,131.07,131.12,130.96,131.02,63773.0,128.2716,128.3205,128.1639,128.2226,63773.0
2022-12-19 15:45:00,131.01,131.23,131.01,131.12,78350.0,128.2129,128.4282,128.2129,128.3205,78350.0
2022-12-19 15:50:00,131.12,131.37,131.12,131.37,111760.0,128.3205,128.5652,128.3205,128.5652,111760.0
2022-12-19 15:55:00,131.35,131.56,131.27,131.38,177733.0,128.5456,128.7511,128.4673,128.575,177733.0
2022-12-20 09:30:00,130.59,130.87,130.22,130.5,71449.0,127.8018,128.0758,127.4397,127.7137,71449.0
2022-12-20 09:35:00,130.51,131.03,130.33,130.77,55897.0,127.7235,128.2324,127.5474,127.978,55897.0
2022-12-20 09:40:00,130.78,130.78,129.86,129.86,55219.0,127.9878,127.9878,127.0874,127.0874,55219.0
2022-12-20 09:45:00,129.83,130.07,129.69,130.04,57887.0,127.058,127.2929,126.921,127.2636,57887.0
2022-12-20 09:50:00,130.03,130.28,129.78,130.07,39665.0,127.2538,127.4984,127.0091,127.2929,39665.0
2022-12-20 09:55:00,130.12,130.94,130.11,130.86,40845.0,127.3419,128.1443,127.3321,128.0661,40845.0
2022-12-20 10:00:00,130.89,131.27,130.85,131.07,74831.0,128.0954,128.4673,128.0563,128.2716,74831.0
2022-12-20 10:05:00,131.07,131.27,130.88,130.88,36640.0,128.2716,128.4673,128.0856,128.0856,36640.0
2022-12-20 10:10:00,130.85,131.03,130.67,130.87,15844.0,128.0563,128.2324,127.8801,128.0758,15844.0
2022-12-20 10:15:00,130.84,130.97,130.78,130.83,19526.0,128.0465,128.1737,127.9878,128.0367,19526.0
2022-12-20 10:20:00,130.86,131.23,130.8,131.11,63075.0,128.0661,128.4282,128.0073,128.3107,63075.0
2022-12-20 10:25:00,131.12,131.28,131.05,131.26,34759.0,128.3205,128.4771,128.252,128.4575,34759.0
2022-12-20 10:30:00,131.34,131.68,131.33,131.46,31473.0,128.5358,128.8685,128.526,128.6532,31473.0
2022-12-20 10:35:00,131.45,131.59,131.39,131.44,15489.0,128.6435,128.7805,128.5847,128.6337,15489.0
2022-12-20 10:40:00,131.46,131.54,131.27,131.43,25126.0,128.6532,128.7315,128.4673,128.6239,25126.0
2022-12-20 10:45:00,131.5,131.54,131.1,131.22,19573.0,128.6924,128.7315,128.3009,128.4184,19573.0
2022-12-20 10:50:00,131.2,131.28,131.02,131.17,17109.0,128.3988,128.4771,128.2226,128.3694,17109.0
2022-12-20 10:55:00,131.18,131.26,130.79,130.81,18009.0,128.3792,128.4575,127.9975,128.0171,18009.0
2022-12-20 11:00:00,130.79,130.96,130.74,130.83,21046.0,127.9975,128.1639,127.9486,128.0367,21046.0
2022-12-20 11:05:00,130.83,130.89,130.64,130.65,13450.0,128.0367,128.0954,127.8507,127.8605,13450.0
2022-12-20 11:10:00,130.62,130.62,130.28,130.31,27494.0,127.8312,127.8312,127.4984,127.5278,27494.0
2022-12-20 11:15:00,130.3,130.33,129.7,129.87,34166.0,127.518,127.5474,126.9308,127.0972,34166.0
2022-12-20 11:20:00,129.86,129.92,129.74,129.92,20377.0,127.0874,127.1461,126.97,127.1461,20377.0
2022-12-20 11:25:00,129.9,130.0,129.7,129.83,22012.0,127.1265,127.2244,126.9308,127.058,22012.0
2022-12-20 11:30:00,129.83,130.06,129.83,130.04,17585.0,127.058,127.2831,127.058,127.2636,17585.0
2022-12-20 11:35:00,130.08,130.11,129.87,129.96,29963.0,127.3027,127.3321,127.0972,127.1853,29963.0
2022-12-20 11:40:00,129.95,130.08,129.83,129.98,31085.0,127.1755,127.3027,127.058,127.2048,31085.0
2022-12-20 11:45:00,129.99,130.02,129.78,129.99,20553.0,127.2146,127.244,127.0091,127.2146,20553.0
2022-12-20 11:50:00,129.99,129.99,129.83,129.96,16378.0,127.2146,127.2146,127.058,127.1853,16378.0
2022-12-20 11:55:00,129.94,130.24,129.84,130.17,23353.0,127.1657,127.4593,127.0678,127.3908,23353.0
2022-12-20 12:00:00,130.21,130.33,130.18,130.21,14228.0,127.4299,127.5474,127.4006,127.4299,14228.0
2022-12-20 12:05:00,130.21,130.49,130.17,130.41,23152.0,127.4299,127.704,127.3908,127.6257,23152.0
2022-12-20 12:10:00,130.44,130.58,130.35,130.4,15808.0,127.655,127.792,127.5669,127.6159,15808.0
2022-12-20 12:15:00,130.41,130.46,130.31,130.33,10954.0,127.6257,127.6746,127.5278,127.5474,10954.0
2022-12-20 12:20:00,130.3,130.49,130.26,130.46,18638.0,127.518,127.704,127.4789,127.6746,18638.0
2022-12-20 12:25:00,130.46,130.51,130.27,130.33,264392.0,127.6746,127.7235,127.4886,127.5474,264392.0
2022-12-20 12:30:00,130.31,130.36,130.1,130.12,32935.0,127.5278,127.5767,127.3223,127.3419,32935.0
2022-12-20 12:35:00,130.05,130.12,130.0,130.1,23747.0,127.2733,127.3419,127.2244,127.3223,23747.0
2022-12-20 12:40:00,130.09,130.29,130.09,130.12,15743.0,127.3125,127.5082,127.3125,127.3419,15743.0
2022-12-20 12:45:00,130.11,130.34,130.08,130.32,22166.0,127.3321,127.5572,127.3027,127.5376,22166.0
2022-12-20 12:50:00,130.33,130.39,130.28,130.39,22939.0,127.5474,127.6061,127.4984,127.6061,22939.0
2022-12-20 12:55:00,130.37,130.47,130.3,130.42,37673.0,127.5865,127.6844,127.518,127.6354,37673.0
2022-12-20 13:00:00,130.41,130.6,130.41,130.51,23157.0,127.6257,127.8116,127.6257,127.7235,23157.0
2022-12-20 13:05:00,130.47,130.52,130.35,130.4,20675.0,127.6844,127.7333,127.5669,127.6159,20675.0
2022-12-20 13:10:00,130.4,130.42,130.13,130.26,29693.0,127.6159,127.6354,127.3516,127.4789,29693.0
2022-12-20 13:15:00,130.27,130.44,130.27,130.29,19768.0,127.4886,127.655,127.4886,127.5082,19768.0
2022-12-20 13:20:00,130.27,130.48,130.21,130.4,28940.0,127.4886,127.6942,127.4299,127.6159,28940.0
2022-12-20 13:25:00,130.42,130.64,130.42,130.56,22288.0,127.6354,127.8507,127.6354,127.7725,22288.0
2022-12-20 13:30:00,130.56,130.71,130.54,130.64,26948.0,127.7725,127.9193,127.7529,127.8507,26948.0
2022-12-20 13:35:00,130.64,130.87,130.64,130.78,28804.0,127.8507,128.0758,127.8507,127.9878,28804.0
2022-12-20 13:40:00,130.81,130.84,130.62,130.67,29255.0,128.0171,128.0465,127.8312,127.8801,29255.0
2022-12-20 13:45:00,130.68,130.69,130.49,130.55,17272.0,127.8899,127.8997,127.704,127.7627,17272.0
2022-12-20 13:50:00,130.52,130.55,130.46,130.48,23818.0,127.7333,127.7627,127.6746,127.6942,23818.0
2022-12-20 13:55:00,130.49,130.51,130.36,130.4,15296.0,127.704,127.7235,127.5767,127.6159,15296.0
2022-12-20 14:00:00,130.4,130.66,130.35,130.62,151953.0,127.6159,127.8703,127.5669,127.8312,151953.0
2022-12-20 14:05:00,130.63,130.69,130.53,130.63,42716.0,127.841,127.8997,127.7431,127.841,42716.0
2022-12-20 14:10:00,130.64,130.8,130.64,130.76,26405.0,127.8507,128.0073,127.8507,127.9682,26405.0
2022-12-20 14:15:00,130.75,130.77,130.55,130.59,20630.0,127.9584,127.978,127.7627,127.8018,20630.0
2022-12-20 14:20:00,130.59,130.6,130.42,130.42,37618.0,127.8018,127.8116,127.6354,127.6354,37618.0
2022-12-20 14:25:00,130.42,130.51,130.38,130.5,36166.0,127.6354,127.7235,127.5963,127.7137,36166.0
2022-12-20 14:30:00,130.5,130.53,130.39,130.44,20414.0,127.7137,127.7431,127.6061,127.655,20414.0
2022-12-20 14:35:00,130.43,130.44,130.22,130.3,35905.0,127.6452,127.655,127.4397,127.518,35905.0
2022-12-20 14:40:00,130.3,130.35,130.11,130.19,41200.0,127.518,127.5669,127.3321,127.4104,41200.0
2022-12-20 14:45:00,130.2,130.29,130.13,130.16,11239.0,127.4201,127.5082,127.3516,127.381,11239.0
2022-12-20 14:50:00,130.14,130.26,130.04,130.25,19211.0,127.3614,127.4789,127.2636,127.4691,19211.0
2022-12-20 14:55:00,130.25,130.26,130.1,130.17,23142.0,127.4691,127.4789,127.3223,127.3908,23142.0
2022-12-20 15:00:00,130.19,130.2,129.98,130.07,18922.0,127.4104,127.4201,127.2048,127.2929,18922.0
2022-12-20 15:05:00,130.06,130.12,129.97,130.04,23602.0,127.2831,127.3419,127.1951,127.2636,23602.0
2022-12-20 15:10:00,130.04,130.13,129.98,130.09,44172.0,127.2636,127.3516,127.2048,127.3125,44172.0
2022-12-20 15:15:00,130.1,130.16,129.96,129.97,30872.0,127.3223,127.381,127.1853,127.1951,30872.0
2022-12-20 15:20:00,129.98,130.08,129.93,130.02,17175.0,127.2048,127.3027,127.1559,127.244,17175.0
2022-12-20 15:25:00,130.02,130.27,130.02,130.23,21671.0,127.244,127.4886,127.244,127.4495,21671.0
2022-12-20 15:30:00,130.23,130.3,130.12,130.2,27404.0,127.4495,127.518,127.3419,127.4201,27404.0
2022-12-20 15:35:00,130.2,130.36,130.2,130.35,26027.0,127.4201,127.5767,127.4201,127.5669,26027.0
2022-12-20 15:40:00,130.33,130.33,130.1,130.11,30129.0,127.5474,127.5474,127.3223,127.3321,30129.0
2022-12-20 15:45:00,130.11,130.2,130.04,130.11,42197.0,127.3321,127.4201,127.2636,127.3321,42197.0
2022-12-20 15:50:00,130.12,130.12,129.94,130.04,81013.0,127.3419,127.3419,127.1657,127.2636,81013.0
2022-12-20 15:55:00,130.03,130.07,129.83,129.87,203106.0,127.2538,127.2929,127.058,127.0972,203106.0
2022-12-21 09:30:00,131.45,131.86,131.2,131.28,268329.0,128.6435,129.0447,128.3988,128.4771,268329.0
2022-12-21 09:35:00,131.29,131.53,131.19,131.41,70984.0,128.4869,128.7217,128.389,128.6043,70984.0
2022-12-21 09:40:00,131.39,131.56,130.95,131.44,57944.0,128.5847,128.7511,128.1541,128.6337,57944.0
2022-12-21 09:45:00,131.47,131.76,131.33,131.62,105122.0,128.663,128.9468,128.526,128.8098,105122.0
2022-12-21 09:50:00,131.63,131.83,131.36,131.56,80052.0,128.8196,129.0153,128.5554,128.7511,80052.0
2022-12-21 09:55:00,131.55,131.61,131.21,131.28,52840.0,128.7413,128.8,128.4086,128.4771,52840.0
2022-12-21 10:00:00,131.31,131.67,131.24,131.42,77655.0,128.5064,128.8588,128.4379,128.6141,77655.0
2022-12-21 10:05:00,131.4,131.98,131.34,131.95,25149.0,128.5945,129.1621,128.5358,129.1328,25149.0
2022-12-21 10:10:00,131.96,131.99,131.7,131.74,67024.0,129.1426,129.1719,128.8881,128.9273,67024.0
2022-12-21 10:15:00,131.79,131.88,131.63,131.71,25661.0,128.9762,129.0643,128.8196,128.8979,25661.0
2022-12-21 10:20:00,131.71,131.75,131.43,131.56,31720.0,128.8979,128.9371,128.6239,128.7511,31720.0
2022-12-21 10:25:00,131.56,131.56,131.43,131.5,28383.0,128.7511,128.7511,128.6239,128.6924,28383.0
2022-12-21 10:30:00,131.52,132.04,131.38,131.97,69708.0,128.712,129.2209,128.575,129.1524,69708.0
2022-12-21 10:35:00,131.98,132.29,131.97,132.28,47487.0,129.1621,129.4655,129.1524,129.4557,47487.0
2022-12-21 10:40:00,132.27,132.33,132.13,132.17,39872.0,129.4459,129.5047,129.3089,129.3481,39872.0
2022-12-21 10:45:00,132.18,132.22,132.09,132.18,39759.0,129.3579,129.397,129.2698,129.3579,39759.0
2022-12-21 10:50:00,132.19,132.25,131.94,131.96,74784.0,129.3677,129.4264,129.123,129.1426,74784.0
2022-12-21 10:55:00,131.96,132.28,131.95,132.27,37184.0,129.1426,129.4557,129.1328,129.4459,37184.0
2022-12-21 11:00:00,132.28,132.43,132.28,132.42,28657.0,129.4557,129.6025,129.4557,129.5927,28657.0
2022-12-21 11:05:00,132.41,132.5,132.26,132.46,27064.0,129.583,129.671,129.4362,129.6319,27064.0
2022-12-21 11:10:00,132.48,132.57,132.37,132.42,81077.0,129.6515,129.7395,129.5438,129.5927,81077.0
2022-12-21 11:15:00,132.42,132.44,132.16,132.24,19726.0,129.5927,129.6123,129.3383,129.4166,19726.0
2022-12-21 11:20:00,132.18,132.27,131.95,132.06,31100.0,129.3579,129.4459,129.1328,129.2404,31100.0
2022-12-21 11:25:00,132.06,132.11,131.93,132.05,30376.0,129.2404,129.2894,129.1132,129.2306,30376.0
2022-12-21 11:30:00,132.06,132.25,132.06,132.22,18341.0,129.2404,129.4264,129.2404,129.397,18341.0
2022-12-21 11:35:00,132.16,132.18,132.03,132.04,10245.0,129.3383,129.3579,129.2111,129.2209,10245.0
2022-12-21 11:40:00,132.05,132.08,131.88,132.06,15548.0,129.2306,129.26,129.0643,129.2404,15548.0
2022-12-21 11:45:00,132.07,132.17,131.77,131.77,39344.0,129.2502,129.3481,128.9566,128.9566,39344.0
2022-12-21 11:50:00,131.78,132.04,131.77,131.96,14007.0,128.9664,129.2209,128.9566,129.1426,14007.0
2022-12-21 11:55:00,131.9,132.07,131.9,132.03,13014.0,129.0838,129.2502,129.0838,129.2111,13014.0
2022-12-21 12:00:00,132.04,132.05,131.83,131.85,8402.0,129.2209,129.2306,129.0153,129.0349,8402.0
2022-12-21 12:05:00,131.84,131.96,131.81,131.81,19053.0,129.0251,129.1426,128.9958,128.9958,19053.0
2022-12-21 12:10:00,131.82,131.86,131.63,131.71,12148.0,129.0056,129.0447,128.8196,128.8979,12148.0
2022-12-21 12:15:00,131.7,131.7,131.58,131.66,8378.0,128.8881,128.8881,128.7707,128.849,8378.0
2022-12-21 12:20:00,131.67,131.91,131.63,131.87,11134.0,128.8588,129.0936,128.8196,129.0545,11134.0
2022-12-21 12:25:00,131.87,131.87,131.67,131.72,16392.0,129.0545,129.0545,128.8588,128.9077,16392.0
2022-12-21 12:30:00,131.73,131.98,131.73,131.9,29976.0,128.9175,129.1621,128.9175,129.0838,29976.0
2022-12-21 12:35:00,131.9,131.99,131.82,131.97,30492.0,129.0838,129.1719,129.0056,129.1524,30492.0
2022-12-21 12:40:00,131.96,132.04,131.89,132.0,34490.0,129.1426,129.2209,129.0741,129.1817,34490.0
2022-12-21 12:45:00,132.01,132.08,131.91,132.06,41357.0,129.1915,129.26,129.0936,129.2404,41357.0
2022-12-21 12:50:00,132.05,132.11,131.99,132.07,26966.0,129.2306,129.2894,129.1719,129.2502,26966.0
2022-12-21 12:55:00,132.07,132.19,132.01,132.18,81218.0,129.2502,129.3677,129.1915,129.3579,81218.0
2022-12-21 13:00:00,132.19,132.29,132.08,132.28,38774.0,129.3677,129.4655,129.26,129.4557,38774.0
2022-12-21 13:05:00,132.29,132.3,132.22,132.27,33489.0,129.4655,129.4753,129.397,129.4459,33489.0
2022-12-21 13:10:00,132.27,132.3,132.19,132.23,34228.0,129.4459,129.4753,129.3677,129.4068,34228.0
2022-12-21 13:15:00,132.22,132.22,132.08,132.12,63839.0,129.397,129.397,129.26,129.2992,63839.0
2022-12-21 13:20:00,132.12,132.18,131.87,131.91,54164.0,129.2992,129.3579,129.0545,129.0936,54164.0
2022-12-21 13:25:00,131.92,132.02,131.84,131.92,51000.0,129.1034,129.2013,129.0251,129.1034,51000.0
2022-12-21 13:30:00,131.9,132.04,131.89,131.98,35715.0,129.0838,129.2209,129.0741,129.1621,35715.0
2022-12-21 13:35:00,131.99,132.09,131.96,132.04,30343.0,129.1719,129.2698,129.1426,129.2209,30343.0
2022-12-21 13:40:00,132.03,132.08,131.9,132.02,46942.0,129.2111,129.26,129.0838,129.2013,46942.0
2022-12-21 13:45:00,132.02,132.16,132.01,132.09,30581.0,129.2013,129.3383,129.1915,129.2698,30581.0
2022-12-21 13:50:00,132.07,132.13,132.03,132.12,33560.0,129.2502,129.3089,129.2111,129.2992,33560.0
2022-12-21 13:55:00,132.13,132.18,132.07,132.11,25022.0,129.3089,129.3579,129.2502,129.2894,25022.0
2022-12-21 14:00:00,132.11,132.35,132.11,132.31,40246.0,129.2894,129.5242,129.2894,129.4851,40246.0
2022-12-21 14:05:00,132.32,132.5,132.28,132.44,33783.0,129.4949,129.671,129.4557,129.6123,33783.0
2022-12-21 14:10:00,132.44,132.59,132.41,132.53,39734.0,129.6123,129.7591,129.583,129.7004,39734.0
2022-12-21 14:15:00,132.54,132.67,132.43,132.43,41207.0,129.7102,129.8374,129.6025,129.6025,41207.0
2022-12-21 14:20:00,132.43,132.49,132.33,132.34,36194.0,129.6025,129.6613,129.5047,129.5145,36194.0
2022-12-21 14:25:00,132.36,132.46,132.28,132.3,37370.0,129.534,129.6319,129.4557,129.4753,37370.0
2022-12-21 14:30:00,132.31,132.45,132.23,132.41,47634.0,129.4851,129.6221,129.4068,129.583,47634.0
2022-12-21 14:35:00,132.42,132.42,132.13,132.23,69968.0,129.5927,129.5927,129.3089,129.4068,69968.0
2022-12-21 14:40:00,132.23,132.28,132.13,132.18,48460.0,129.4068,129.4557,129.3089,129.3579,48460.0
2022-12-21 14:45:00,132.18,132.33,132.15,132.22,44507.0,129.3579,129.5047,129.3285,129.397,44507.0
2022-12-21 14:50:00,132.21,132.21,131.96,132.02,40825.0,129.3872,129.3872,129.1426,129.2013,40825.0
2022-12-21 14:55:00,132.02,132.1,131.92,132.06,42432.0,129.2013,129.2796,129.1034,129.2404,42432.0
2022-12-21 15:00:00,132.08,132.21,132.06,132.17,31573.0,129.26,129.3872,129.2404,129.3481,31573.0
2022-12-21 15:05:00,132.16,132.17,131.92,132.0,19671.0,129.3383,129.3481,129.1034,129.1817,19671.0
2022-12-21 15:10:00,131.99,132.11,131.94,132.11,35659.0,129.1719,129.2894,129.123,129.2894,35659.0
2022-12-21 15:15:00,132.11,132.14,131.96,132.01,23209.0,129.2894,129.3187,129.1426,129.1915,23209.0
2022-12-21 15:20:00,132.0,132.05,131.93,131.99,44886.0,129.1817,129.2306,129.1132,129.1719,44886.0
2022-12-21 15:25:00,131.99,132.04,131.85,131.86,39320.0,129.1719,129.2209,129.0349,129.0447,39320.0
2022-12-21 15:30:00,131.86,131.92,131.82,131.89,47050.0,129.0447,129.1034,129.0056,129.0741,47050.0
2022-12-21 15:35:00,131.9,131.98,131.84,131.98,57665.0,129.0838,129.1621,129.0251,129.1621,57665.0
2022-12-21 15:40:00,131.99,132.0,131.81,131.88,69646.0,129.1719,129.1817,128.9958,129.0643,69646.0
2022-12-21 15:45:00,131.89,132.0,131.81,131.96,78297.0,129.0741,129.1817,128.9958,129.1426,78297.0
2022-12-21 15:50:00,131.95,131.95,131.65,131.8,152286.0,129.1328,129.1328,128.8392,128.986,152286.0
2022-12-21 15:55:00,131.8,131.98,131.77,131.95,346070.0,128.986,129.1621,128.9566,129.1328,346070.0
2022-12-22 09:30:00,130.45,130.54,129.9,130.01,100147.0,127.6648,127.7529,127.1265,127.2342,100147.0
2022-12-22 09:35:00,129.98,130.07,129.6,129.66,67165.0,127.2048,127.2929,126.833,126.8917,67165.0
2022-12-22 09:40:00,129.63,129.78,129.56,129.68,98012.0,126.8623,127.0091,126.7938,126.9112,98012.0
2022-12-22 09:45:00,129.66,129.71,129.48,129.61,205094.0,126.8917,126.9406,126.7155,126.8427,205094.0
2022-12-22 09:50:00,129.61,129.74,129.55,129.56,145438.0,126.8427,126.97,126.784,126.7938,145438.0
2022-12-22 09:55:00,129.57,129.77,129.57,129.76,51305.0,126.8036,126.9993,126.8036,126.9895,51305.0
2022-12-22 10:00:00,129.76,129.76,129.17,129.25,93062.0,126.9895,126.9895,126.4121,126.4904,93062.0
2022-12-22 10:05:00,129.24,129.35,129.1,129.28,73875.0,126.4806,126.5883,126.3436,126.5198,73875.0
2022-12-22 10:10:00,129.24,129.27,128.87,129.05,66188.0,126.4806,126.51,126.1185,126.2947,66188.0
2022-12-22 10:15:00,128.99,129.15,128.87,129.11,33284.0,126.236,126.3926,126.1185,126.3534,33284.0
2022-12-22 10:20:00,129.11,129.13,128.91,128.91,42727.0,126.3534,126.373,126.1577,126.1577,42727.0
2022-12-22 10:25:00,128.93,129.09,128.88,128.88,32523.0,126.1773,126.3338,126.1283,126.1283,32523.0
2022-12-22 10:30:00,128.85,128.85,128.57,128.65,44104.0,126.099,126.099,125.8249,125.9032,44104.0
2022-12-22 10:35:00,128.63,128.69,128.48,128.5,31792.0,125.8837,125.9424,125.7369,125.7564,31792.0
2022-12-22 10:40:00,128.52,128.71,128.43,128.57,50018.0,125.776,125.962,125.6879,125.8249,50018.0
2022-12-22 10:45:00,128.57,128.9,128.5,128.76,71858.0,125.8249,126.1479,125.7564,126.0109,71858.0
2022-12-22 10:50:00,128.76,128.81,128.66,128.68,127626.0,126.0109,126.0598,125.913,125.9326,127626.0
2022-12-22 10:55:00,128.68,128.68,128.45,128.53,27547.0,125.9326,125.9326,125.7075,125.7858,27547.0
2022-12-22 11:00:00,128.53,128.68,128.36,128.66,32952.0,125.7858,125.9326,125.6194,125.913,32952.0
2022-12-22 11:05:00,128.61,128.74,128.49,128.5,33980.0,125.8641,125.9913,125.7467,125.7564,33980.0
2022-12-22 11:10:00,128.5,128.55,128.28,128.39,21295.0,125.7564,125.8054,125.5411,125.6488,21295.0
2022-12-22 11:15:00,128.38,128.58,128.37,128.42,19536.0,125.639,125.8347,125.6292,125.6781,19536.0
2022-12-22 11:20:00,128.43,128.64,128.37,128.54,22232.0,125.6879,125.8935,125.6292,125.7956,22232.0
2022-12-22 11:25:00,128.53,128.57,128.48,128.49,21860.0,125.7858,125.8249,125.7369,125.7467,21860.0
2022-12-22 11:30:00,128.5,128.52,128.38,128.5,27183.0,125.7564,125.776,125.639,125.7564,27183.0
2022-12-22 11:35:00,128.53,128.58,128.26,128.27,61300.0,125.7858,125.8347,125.5216,125.5314,61300.0
2022-12-22 11:40:00,128.28,128.3,128.15,128.24,25914.0,125.5411,125.5607,125.4139,125.502,25914.0
2022-12-22 11:45:00,128.24,128.25,128.02,128.09,24249.0,125.502,125.5118,125.2867,125.3552,24249.0
2022-12-22 11:50:00,128.07,128.12,127.99,128.06,16507.0,125.3356,125.3846,125.2573,125.3258,16507.0
2022-12-22 11:55:00,128.04,128.04,127.89,127.99,20155.0,125.3063,125.3063,125.1595,125.2573,20155.0
2022-12-22 12:00:00,127.98,128.02,127.87,127.88,19967.0,125.2475,125.2867,125.1399,125.1497,19967.0
2022-12-22 12:05:00,127.87,127.92,127.76,127.9,23073.0,125.1399,125.1888,125.0322,125.1693,23073.0
2022-12-22 12:10:00,127.89,127.94,127.81,127.83,46879.0,125.1595,125.2084,125.0812,125.1007,46879.0
2022-12-22 12:15:00,127.83,127.92,127.79,127.9,38722.0,125.1007,125.1888,125.0616,125.1693,38722.0
2022-12-22 12:20:00,127.89,127.92,127.62,127.64,34610.0,125.1595,125.1888,124.8952,124.9148,34610.0
2022-12-22 12:25:00,127.65,127.67,127.27,127.34,41543.0,124.9246,124.9442,124.5527,124.6212,41543.0
2022-12-22 12:30:00,127.34,127.39,127.14,127.17,19873.0,124.6212,124.6701,124.4255,124.4548,19873.0
2022-12-22 12:35:00,127.17,127.2,126.86,127.05,32050.0,124.4548,124.4842,124.1515,124.3374,32050.0
2022-12-22 12:40:00,127.04,127.27,126.99,127.25,65494.0,124.3276,124.5527,124.2787,124.5331,65494.0
2022-12-22 12:45:00,127.25,127.3,127.14,127.24,26925.0,124.5331,124.5821,124.4255,124.5233,26925.0
2022-12-22 12:50:00,127.22,127.31,127.19,127.28,15550.0,124.5038,124.5918,124.4744,124.5625,15550.0
2022-12-22 12:55:00,127.28,127.32,127.11,127.22,39256.0,124.5625,124.6016,124.3961,124.5038,39256.0
2022-12-22 13:00:00,127.2,127.2,126.76,126.79,26593.0,124.4842,124.4842,124.0536,124.0829,26593.0
2022-12-22 13:05:00,126.79,126.94,126.75,126.84,27502.0,124.0829,124.2297,124.0438,124.1319,27502.0
2022-12-22 13:10:00,126.88,126.98,126.84,126.97,91146.0,124.171,124.2689,124.1319,124.2591,91146.0
2022-12-22 13:15:00,126.93,126.99,126.84,126.89,24800.0,124.22,124.2787,124.1319,124.1808,24800.0
2022-12-22 13:20:00,126.89,126.9,126.75,126.86,26146.0,124.1808,124.1906,124.0438,124.1515,26146.0
2022-12-22 13:25:00,126.86,126.93,126.83,126.89,42832.0,124.1515,124.22,124.1221,124.1808,42832.0
2022-12-22 13:30:00,126.87,126.87,126.63,126.7,86382.0,124.1612,124.1612,123.9264,123.9949,86382.0
2022-12-22 13:35:00,126.67,126.98,126.63,126.98,49793.0,123.9655,124.2689,123.9264,124.2689,49793.0
2022-12-22 13:40:00,126.97,127.11,126.9,127.1,55411.0,124.2591,124.3961,124.1906,124.3863,55411.0
2022-12-22 13:45:00,127.11,127.11,126.94,126.98,38880.0,124.3961,124.3961,124.2297,124.2689,38880.0
2022-12-22 13:50:00,126.99,127.0,126.9,126.96,14332.0,124.2787,124.2885,124.1906,124.2493,14332.0
2022-12-22 13:55:00,126.96,127.05,126.84,126.9,18274.0,124.2493,124.3374,124.1319,124.1906,18274.0
2022-12-22 14:00:00,126.9,127.12,126.9,126.99,30022.0,124.1906,124.4059,124.1906,124.2787,30022.0
2022-12-22 14:05:00,127.0,127.23,126.99,127.14,24294.0,124.2885,124.5136,124.2787,124.4255,24294.0
2022-12-22 14:10:00,127.14,127.56,127.13,127.54,76706.0,124.4255,124.8365,124.4157,124.8169,76706.0
2022-12-22 14:15:00,127.51,127.51,127.3,127.3,979210.0,124.7876,124.7876,124.5821,124.5821,979210.0
2022-12-22 14:20:00,127.32,127.39,127.1,127.39,33580.0,124.6016,124.6701,124.3863,124.6701,33580.0
2022-12-22 14:25:00,127.39,127.54,127.28,127.5,73343.0,124.6701,124.8169,124.5625,124.7778,73343.0
2022-12-22 14:30:00,127.45,127.61,127.38,127.47,53266.0,124.7289,124.8854,124.6604,124.7484,53266.0
2022-12-22 14:35:00,127.49,127.55,127.28,127.38,47626.0,124.768,124.8267,124.5625,124.6604,47626.0
2022-12-22 14:40:00,127.37,127.42,127.25,127.38,23644.0,124.6506,124.6995,124.5331,124.6604,23644.0
2022-12-22 14:45:00,127.38,127.55,127.37,127.55,27800.0,124.6604,124.8267,124.6506,124.8267,27800.0
2022-12-22 14:50:00,127.55,127.76,127.47,127.76,17663.0,124.8267,125.0322,124.7484,125.0322,17663.0
2022-12-22 14:55:00,127.74,127.95,127.72,127.91,204756.0,125.0127,125.2182,124.9931,125.179,204756.0
2022-12-22 15:00:00,127.93,127.97,127.79,127.88,68998.0,125.1986,125.2378,125.0616,125.1497,68998.0
2022-12-22 15:05:00,127.91,128.15,127.8,128.12,25399.0,125.179,125.4139,125.0714,125.3846,25399.0
2022-12-22 15:10:00,128.13,128.17,127.84,127.86,31787.0,125.3943,125.4335,125.1105,125.1301,31787.0
2022-12-22 15:15:00,127.84,128.17,127.84,128.17,53723.0,125.1105,125.4335,125.1105,125.4335,53723.0
2022-12-22 15:20:00,128.17,128.53,128.14,128.46,39277.0,125.4335,125.7858,125.4041,125.7173,39277.0
2022-12-22 15:25:00,128.46,128.56,128.32,128.46,41882.0,125.7173,125.8152,125.5803,125.7173,41882.0
2022-12-22 15:30:00,128.5,128.56,128.29,128.3,44363.0,125.7564,125.8152,125.5509,125.5607,44363.0
2022-12-22 15:35:00,128.3,128.35,127.97,128.11,32727.0,125.5607,125.6096,125.2378,125.3748,32727.0
2022-12-22 15:40:00,128.1,128.11,127.85,127.97,69567.0,125.365,125.3748,125.1203,125.2378,69567.0
2022-12-22 15:45:00,127.96,128.17,127.88,128.17,78239.0,125.228,125.4335,125.1497,125.4335,78239.0
2022-12-22 15:50:00,128.16,128.55,128.16,128.49,92677.0,125.4237,125.8054,125.4237,125.7467,92677.0
2022-12-22 15:55:00,128.47,128.58,128.31,128.53,247043.0,125.7271,125.8347,125.5705,125.7858,247043.0
2022-12-23 09:30:00,128.21,128.66,127.95,128.06,69441.0,125.4726,125.913,125.2182,125.3258,69441.0
2022-12-23 09:35:00,128.05,128.1,127.34,127.37,51094.0,125.316,125.365,124.6212,124.6506,51094.0
2022-12-23 09:40:00,127.38,128.22,127.34,127.96,40987.0,124.6604,125.4824,124.6212,125.228,40987.0
2022-12-23 09:45:00,127.98,127.99,127.37,127.64,70150.0,125.2475,125.2573,124.6506,124.9148,70150.0
2022-12-23 09:50:00,127.71,127.77,127.38,127.52,22006.0,124.9833,125.042,124.6604,124.7974,22006.0
2022-12-23 09:55:00,127.53,127.64,127.35,127.58,32464.0,124.8072,124.9148,124.631,124.8561,32464.0
2022-12-23 10:00:00,127.64,128.31,127.48,127.72,137679.0,124.9148,125.5705,124.7582,124.9931,137679.0
2022-12-23 10:05:00,127.69,128.03,127.5,127.88,39289.0,124.9637,125.2965,124.7778,125.1497,39289.0
2022-12-23 10:10:00,127.96,128.27,127.91,128.02,48278.0,125.228,125.5314,125.179,125.2867,48278.0
2022-12-23 10:15:00,127.96,128.59,127.8,128.57,44765.0,125.228,125.8445,125.0714,125.8249,44765.0
2022-12-23 10:20:00,128.58,128.73,128.44,128.69,86313.0,125.8347,125.9815,125.6977,125.9424,86313.0
2022-12-23 10:25:00,128.68,128.91,128.56,128.74,33428.0,125.9326,126.1577,125.8152,125.9913,33428.0
2022-12-23 10:30:00,128.78,129.31,128.75,129.31,40008.0,126.0305,126.5491,126.0011,126.5491,40008.0
2022-12-23 10:35:00,129.29,129.74,129.17,129.72,59493.0,126.5296,126.97,126.4121,126.9504,59493.0
2022-12-23 10:40:00,129.75,129.75,129.27,129.27,46488.0,126.9798,126.9798,126.51,126.51,46488.0
2022-12-23 10:45:00,129.26,129.26,128.86,128.99,30119.0,126.5002,126.5002,126.1088,126.236,30119.0
2022-12-23 10:50:00,128.99,128.99,128.55,128.66,28529.0,126.236,126.236,125.8054,125.913,28529.0
2022-12-23 10:55:00,128.64,128.86,128.34,128.43,23260.0,125.8935,126.1088,125.5999,125.6879,23260.0
2022-12-23 11:00:00,128.41,128.51,128.0,128.16,45800.0,125.6684,125.7662,125.2671,125.4237,45800.0
2022-12-23 11:05:00,128.09,128.24,128.08,128.24,20565.0,125.3552,125.502,125.3454,125.502,20565.0
2022-12-23 11:10:00,128.24,128.52,128.23,128.43,31843.0,125.502,125.776,125.4922,125.6879,31843.0
2022-12-23 11:15:00,128.42,128.62,128.29,128.45,20270.0,125.6781,125.8739,125.5509,125.7075,20270.0
2022-12-23 11:20:00,128.5,128.76,128.44,128.69,20050.0,125.7564,126.0109,125.6977,125.9424,20050.0
2022-12-23 11:25:00,128.64,128.8,128.43,128.5,15645.0,125.8935,126.05,125.6879,125.7564,15645.0
2022-12-23 11:30:00,128.57,128.67,128.48,128.53,15732.0,125.8249,125.9228,125.7369,125.7858,15732.0
2022-12-23 11:35:00,128.59,128.72,128.56,128.68,14804.0,125.8445,125.9717,125.8152,125.9326,14804.0
2022-12-23 11:40:00,128.69,128.92,128.6,128.62,11221.0,125.9424,126.1675,125.8543,125.8739,11221.0
2022-12-23 11:45:00,128.64,128.71,128.53,128.69,9681.0,125.8935,125.962,125.7858,125.9424,9681.0
2022-12-23 11:50:00,128.76,128.82,128.52,128.6,11676.0,126.0109,126.0696,125.776,125.8543,11676.0
2022-12-23 11:55:00,128.59,128.76,128.55,128.74,10150.0,125.8445,126.0109,125.8054,125.9913,10150.0
2022-12-23 12:00:00,128.74,128.97,128.74,128.89,8064.0,125.9913,126.2164,125.9913,126.1381,8064.0
2022-12-23 12:05:00,128.88,128.92,128.76,128.85,22977.0,126.1283,126.1675,126.0109,126.099,22977.0
2022-12-23 12:10:00,128.89,129.04,128.83,128.98,26563.0,126.1381,126.2849,126.0794,126.2262,26563.0
2022-12-23 12:15:00,128.95,129.03,128.88,128.99,14006.0,126.1968,126.2751,126.1283,126.236,14006.0
2022-12-23 12:20:00,129.0,129.32,129.0,129.29,16037.0,126.2458,126.5589,126.2458,126.5296,16037.0
2022-12-23 12:25:00,129.24,129.31,129.18,129.23,12039.0,126.4806,126.5491,126.4219,126.4709,12039.0
2022-12-23 12:30:00,129.21,129.35,129.21,129.34,11980.0,126.4513,126.5883,126.4513,126.5785,11980.0
2022-12-23 12:35:00,129.36,129.51,129.25,129.29,12480.0,126.5981,126.7449,126.4904,126.5296,12480.0
2022-12-23 12:40:00,129.31,129.36,129.0,129.09,24097.0,126.5491,126.5981,126.2458,126.3338,24097.0
2022-12-23 12:45:00,129.11,129.14,128.94,128.95,12160.0,126.3534,126.3828,126.187,126.1968,12160.0
2022-12-23 12:50:00,128.95,129.03,128.9,128.93,7370.0,126.1968,126.2751,126.1479,126.1773,7370.0
2022-12-23 12:55:00,128.94,129.09,128.94,129.03,8446.0,126.187,126.3338,126.187,126.2751,8446.0
2022-12-23 13:00:00,129.03,129.18,128.96,129.18,16167.0,126.2751,126.4219,126.2066,126.4219,16167.0
2022-12-23 13:05:00,129.19,129.27,129.1,129.27,10883.0,126.4317,126.51,126.3436,126.51,10883.0
2022-12-23 13:10:00,129.26,129.29,128.9,128.91,10519.0,126.5002,126.5296,126.1479,126.1577,10519.0
2022-12-23 13:15:00,128.89,129.12,128.89,129.06,13886.0,126.1381,126.3632,126.1381,126.3045,13886.0
2022-12-23 13:20:00,129.08,129.16,129.04,129.1,15115.0,126.3241,126.4023,126.2849,126.3436,15115.0
2022-12-23 13:25:00,129.1,129.16,129.06,129.16,36594.0,126.3436,126.4023,126.3045,126.4023,36594.0
2022-12-23 13:30:00,129.15,129.27,129.15,129.26,13044.0,126.3926,126.51,126.3926,126.5002,13044.0
2022-12-23 13:35:00,129.27,129.35,129.2,129.28,132984.0,126.51,126.5883,126.4415,126.5198,132984.0
2022-12-23 13:40:00,129.28,129.38,129.18,129.19,15773.0,126.5198,126.6177,126.4219,126.4317,15773.0
2022-12-23 13:45:00,129.2,129.21,128.87,129.17,25892.0,126.4415,126.4513,126.1185,126.4121,25892.0
2022-12-23 13:50:00,129.14,129.25,129.08,129.2,15416.0,126.3828,126.4904,126.3241,126.4415,15416.0
2022-12-23 13:55:00,129.21,129.21,129.05,129.09,11334.0,126.4513,126.4513,126.2947,126.3338,11334.0
2022-12-23 14:00:00,129.07,129.11,128.9,128.94,12592.0,126.3143,126.3534,126.1479,126.187,12592.0
2022-12-23 14:05:00,128.91,129.1,128.91,128.96,24435.0,126.1577,126.3436,126.1577,126.2066,24435.0
2022-12-23 14:10:00,128.96,129.19,128.95,129.16,13957.0,126.2066,126.4317,126.1968,126.4023,13957.0
2022-12-23 14:15:00,129.18,129.3,129.1,129.27,17747.0,126.4219,126.5394,126.3436,126.51,17747.0
2022-12-23 14:20:00,129.27,129.31,129.07,129.11,9953.0,126.51,126.5491,126.3143,126.3534,9953.0
2022-12-23 14:25:00,129.11,129.22,129.09,129.12,11882.0,126.3534,126.4611,126.3338,126.3632,11882.0
2022-12-23 14:30:00,129.12,129.29,129.11,129.22,23226.0,126.3632,126.5296,126.3534,126.4611,23226.0
2022-12-23 14:35:00,129.22,129.42,129.2,129.4,16674.0,126.4611,126.6568,126.4415,126.6372,16674.0
2022-12-23 14:40:00,129.41,129.42,129.29,129.33,17548.0,126.647,126.6568,126.5296,126.5687,17548.0
2022-12-23 14:45:00,129.32,129.39,129.25,129.27,11710.0,126.5589,126.6274,126.4904,126.51,11710.0
2022-12-23 14:50:00,129.27,129.44,129.26,129.44,11921.0,126.51,126.6764,126.5002,126.6764,11921.0
2022-12-23 14:55:00,129.42,129.59,129.41,129.56,13031.0,126.6568,126.8232,126.647,126.7938,13031.0
2022-12-23 15:00:00,129.57,129.78,129.52,129.59,21797.0,126.8036,127.0091,126.7547,126.8232,21797.0
2022-12-23 15:05:00,129.59,129.59,129.43,129.51,18059.0,126.8232,126.8232,126.6666,126.7449,18059.0
2022-12-23 15:10:00,129.5,129.67,129.5,129.62,13800.0,126.7351,126.9015,126.7351,126.8525,13800.0
2022-12-23 15:15:00,129.59,129.79,129.58,129.67,19186.0,126.8232,127.0189,126.8134,126.9015,19186.0
2022-12-23 15:20:00,129.68,129.7,129.47,129.48,11502.0,126.9112,126.9308,126.7057,126.7155,11502.0
2022-12-23 15:25:00,129.47,129.52,129.4,129.46,29632.0,126.7057,126.7547,126.6372,126.6959,29632.0
2022-12-23 15:30:00,129.46,129.54,129.32,129.39,32969.0,126.6959,126.7742,126.5589,126.6274,32969.0
2022-12-23 15:35:00,129.36,129.37,129.14,129.19,29002.0,126.5981,126.6079,126.3828,126.4317,29002.0
2022-12-23 15:40:00,129.22,129.41,129.22,129.38,39475.0,126.4611,126.647,126.4611,126.6177,39475.0
2022-12-23 15:45:00,129.36,129.44,129.32,129.4,61154.0,126.5981,126.6764,126.5589,126.6372,61154.0
2022-12-23 15:50:00,129.41,129.54,129.18,129.48,80137.0,126.647,126.7742,126.4219,126.7155,80137.0
2022-12-23 15:55:00,129.5,129.57,129.36,129.42,164742.0,126.7351,126.8036,126.5981,126.6568,164742.0
2022-12-27 09:30:00,128.83,129.07,128.58,128.87,77748.0,126.0794,126.3143,125.8347,126.1185,77748.0
2022-12-27 09:35:00,128.84,128.85,128.18,128.59,92930.0,126.0892,126.099,125.4433,125.8445,92930.0
2022-12-27 09:40:00,128.55,128.55,128.07,128.26,81409.0,125.8054,125.8054,125.3356,125.5216,81409.0
2022-12-27 09:45:00,128.24,128.24,127.62,127.9,93569.0,125.502,125.502,124.8952,125.1693,93569.0
2022-12-27 09:50:00,127.91,128.11,127.79,128.07,49967.0,125.179,125.3748,125.0616,125.3356,49967.0
2022-12-27 09:55:00,128.04,128.24,127.89,127.91,44637.0,125.3063,125.502,125.1595,125.179,44637.0
2022-12-27 10:00:00,127.86,127.99,127.6,127.98,90920.0,125.1301,125.2573,124.8757,125.2475,90920.0
2022-12-27 10:05:00,127.99,128.19,127.92,128.02,29134.0,125.2573,125.4531,125.1888,125.2867,29134.0
2022-12-27 10:10:00,128.01,128.24,127.79,128.22,39917.0,125.2769,125.502,125.0616,125.4824,39917.0
2022-12-27 10:15:00,128.22,128.7,128.01,128.55,78664.0,125.4824,125.9522,125.2769,125.8054,78664.0
2022-12-27 10:20:00,128.5,128.88,128.49,128.67,27790.0,125.7564,126.1283,125.7467,125.9228,27790.0
2022-12-27 10:25:00,128.68,128.87,128.55,128.65,18232.0,125.9326,126.1185,125.8054,125.9032,18232.0
2022-12-27 10:30:00,128.64,128.84,128.38,128.8,38528.0,125.8935,126.0892,125.639,126.05,38528.0
2022-12-27 10:35:00,128.81,128.82,128.63,128.75,31506.0,126.0598,126.0696,125.8837,126.0011,31506.0
2022-12-27 10:40:00,128.75,128.88,128.61,128.75,23373.0,126.0011,126.1283,125.8641,126.0011,23373.0
2022-12-27 10:45:00,128.78,129.04,128.76,128.87,35201.0,126.0305,126.2849,126.0109,126.1185,35201.0
2022-12-27 10:50:00,128.9,128.9,128.63,128.65,24161.0,126.1479,126.1479,125.8837,125.9032,24161.0
2022-12-27 10:55:00,128.65,128.69,128.42,128.49,39773.0,125.9032,125.9424,125.6781,125.7467,39773.0
2022-12-27 11:00:00,128.48,128.57,128.38,128.44,75858.0,125.7369,125.8249,125.639,125.6977,75858.0
2022-12-27 11:05:00,128.44,128.51,128.25,128.46,43674.0,125.6977,125.7662,125.5118,125.7173,43674.0
2022-12-27 11:10:00,128.48,128.5,128.31,128.31,11785.0,125.7369,125.7564,125.5705,125.5705,11785.0
2022-12-27 11:15:00,128.34,128.4,128.18,128.25,60397.0,125.5999,125.6586,125.4433,125.5118,60397.0
2022-12-27 11:20:00,128.24,128.57,128.2,128.57,39057.0,125.502,125.8249,125.4628,125.8249,39057.0
2022-12-27 11:25:00,128.56,128.58,128.39,128.55,21860.0,125.8152,125.8347,125.6488,125.8054,21860.0
2022-12-27 11:30:00,128.54,128.7,128.37,128.42,25304.0,125.7956,125.9522,125.6292,125.6781,25304.0
2022-12-27 11:35:00,128.38,128.69,128.38,128.66,37299.0,125.639,125.9424,125.639,125.913,37299.0
2022-12-27 11:40:00,128.64,128.75,128.52,128.74,37583.0,125.8935,126.0011,125.776,125.9913,37583.0
2022-12-27 11:45:00,128.72,128.75,128.6,128.67,23283.0,125.9717,126.0011,125.8543,125.9228,23283.0
2022-12-27 11:50:00,128.64,128.66,128.53,128.55,47903.0,125.8935,125.913,125.7858,125.8054,47903.0
2022-12-27 11:55:00,128.56,128.67,128.49,128.51,57813.0,125.8152,125.9228,125.7467,125.7662,57813.0
2022-12-27 12:00:00,128.51,128.66,128.49,128.59,18922.0,125.7662,125.913,125.7467,125.8445,18922.0
2022-12-27 12:05:00,128.59,128.6,128.46,128.5,46412.0,125.8445,125.8543,125.7173,125.7564,46412.0
2022-12-27 12:10:00,128.49,128.72,128.49,128.64,25666.0,125.7467,125.9717,125.7467,125.8935,25666.0
2022-12-27 12:15:00,128.62,128.62,128.44,128.52,60861.0,125.8739,125.8739,125.6977,125.776,60861.0
2022-12-27 12:20:00,128.51,128.52,128.26,128.35,13879.0,125.7662,125.776,125.5216,125.6096,13879.0
2022-12-27 12:25:00,128.35,128.38,128.26,128.31,8584.0,125.6096,125.639,125.5216,125.5705,8584.0
2022-12-27 12:30:00,128.31,128.51,128.31,128.49,21366.0,125.5705,125.7662,125.5705,125.7467,21366.0
2022-12-27 12:35:00,128.49,128.56,128.4,128.43,14069.0,125.7467,125.8152,125.6586,125.6879,14069.0
2022-12-27 12:40:00,128.41,128.45,128.19,128.22,19641.0,125.6684,125.7075,125.4531,125.4824,19641.0
2022-12-27 12:45:00,128.22,128.22,128.06,128.12,13337.0,125.4824,125.4824,125.3258,125.3846,13337.0
2022-12-27 12:50:00,128.12,128.29,128.1,128.25,13636.0,125.3846,125.5509,125.365,125.5118,13636.0
2022-12-27 12:55:00,128.23,128.34,128.22,128.3,13815.0,125.4922,125.5999,125.4824,125.5607,13815.0
2022-12-27 13:00:00,128.31,128.48,128.27,128.4,18309.0,125.5705,125.7369,125.5314,125.6586,18309.0
2022-12-27 13:05:00,128.4,128.51,128.35,128.4,63958.0,125.6586,125.7662,125.6096,125.6586,63958.0
2022-12-27 13:10:00,128.4,128.42,128.29,128.3,22007.0,125.6586,125.6781,125.5509,125.5607,22007.0
2022-12-27 13:15:00,128.32,128.33,128.13,128.15,13788.0,125.5803,125.5901,125.3943,125.4139,13788.0
2022-12-27 13:20:00,128.14,128.14,128.03,128.12,37283.0,125.4041,125.4041,125.2965,125.3846,37283.0
2022-12-27 13:25:00,128.13,128.15,128.05,128.08,11637.0,125.3943,125.4139,125.316,125.3454,11637.0
2022-12-27 13:30:00,128.05,128.05,127.91,127.95,16468.0,125.316,125.316,125.179,125.2182,16468.0
2022-12-27 13:35:00,127.95,128.02,127.93,127.95,22700.0,125.2182,125.2867,125.1986,125.2182,22700.0
2022-12-27 13:40:00,127.93,127.94,127.84,127.91,14762.0,125.1986,125.2084,125.1105,125.179,14762.0
2022-12-27 13:45:00,127.87,127.93,127.76,127.93,10217.0,125.1399,125.1986,125.0322,125.1986,10217.0
2022-12-27 13:50:00,127.93,127.95,127.74,127.84,17970.0,125.1986,125.2182,125.0127,125.1105,17970.0
2022-12-27 13:55:00,127.82,127.84,127.67,127.79,37570.0,125.091,125.1105,124.9442,125.0616,37570.0
2022-12-27 14:00:00,127.76,128.02,127.75,128.02,16472.0,125.0322,125.2867,125.0225,125.2867,16472.0
2022-12-27 14:05:00,128.0,128.03,127.94,127.99,68514.0,125.2671,125.2965,125.2084,125.2573,68514.0
2022-12-27 14:10:00,127.99,128.05,127.93,127.99,16369.0,125.2573,125.316,125.1986,125.2573,16369.0
2022-12-27 14:15:00,128.0,128.0,127.8,127.82,12719.0,125.2671,125.2671,125.0714,125.091,12719.0
2022-12-27 14:20:00,127.83,127.83,127.75,127.82,16089.0,125.1007,125.1007,125.0225,125.091,16089.0
2022-12-27 14:25:00,127.82,127.89,127.66,127.7,20030.0,125.091,125.1595,124.9344,124.9735,20030.0
2022-12-27 14:30:00,127.7,127.79,127.68,127.79,13631.0,124.9735,125.0616,124.9539,125.0616,13631.0
2022-12-27 14:35:00,127.78,127.8,127.62,127.63,17952.0,125.0518,125.0714,124.8952,124.905,17952.0
2022-12-27 14:40:00,127.59,127.62,127.53,127.61,25332.0,124.8659,124.8952,124.8072,124.8854,25332.0
2022-12-27 14:45:00,127.62,127.82,127.62,127.81,77600.0,124.8952,125.091,124.8952,125.0812,77600.0
2022-12-27 14:50:00,127.8,127.87,127.72,127.79,26176.0,125.0714,125.1399,124.9931,125.0616,26176.0
2022-12-27 14:55:00,127.78,127.82,127.65,127.78,23961.0,125.0518,125.091,124.9246,125.0518,23961.0
2022-12-27 15:00:00,127.78,127.89,127.69,127.71,32991.0,125.0518,125.1595,124.9637,124.9833,32991.0
2022-12-27 15:05:00,127.72,127.85,127.7,127.84,34451.0,124.9931,125.1203,124.9735,125.1105,34451.0
2022-12-27 15:10:00,127.83,127.85,127.73,127.78,27201.0,125.1007,125.1203,125.0029,125.0518,27201.0
2022-12-27 15:15:00,127.79,127.92,127.73,127.73,29330.0,125.0616,125.1888,125.0029,125.0029,29330.0
2022-12-27 15:20:00,127.72,127.83,127.71,127.81,20993.0,124.9931,125.1007,124.9833,125.0812,20993.0
2022-12-27 15:25:00,127.81,127.86,127.74,127.82,18748.0,125.0812,125.1301,125.0127,125.091,18748.0
2022-12-27 15:30:00,127.83,127.95,127.76,127.84,33997.0,125.1007,125.2182,125.0322,125.1105,33997.0
2022-12-27 15:35:00,127.82,127.96,127.81,127.93,38562.0,125.091,125.228,125.0812,125.1986,38562.0
2022-12-27 15:40:00,127.93,127.94,127.79,127.79,38229.0,125.1986,125.2084,125.0616,125.0616,38229.0
2022-12-27 15:45:00,127.78,127.8,127.52,127.6,102602.0,125.0518,125.0714,124.7974,124.8757,102602.0
2022-12-27 15:50:00,127.6,127.6,127.39,127.47,100476.0,124.8757,124.8757,124.6701,124.7484,100476.0
2022-12-27 15:55:00,127.46,127.52,127.25,127.36,208178.0,124.7386,124.7974,124.5331,124.6408,208178.0
2022-12-28 09:30:00,127.39,128.03,126.73,127.95,214297.0,124.6701,125.2965,124.0242,125.2182,214297.0
2022-12-28 09:35:00,128.06,128.37,127.9,128.2,46983.0,125.3258,125.6292,125.1693,125.4628,46983.0
2022-12-28 09:40:00,128.26,128.63,128.12,128.12,52444.0,125.5216,125.8837,125.3846,125.3846,52444.0
2022-12-28 09:45:00,128.16,128.61,128.04,128.59,71999.0,125.4237,125.8641,125.3063,125.8445,71999.0
2022-12-28 09:50:00,128.58,128.6,127.87,128.09,35302.0,125.8347,125.8543,125.1399,125.3552,35302.0
2022-12-28 09:55:00,128.08,128.3,127.96,128.1,26987.0,125.3454,125.5607,125.228,125.365,26987.0
2022-12-28 10:00:00,128.09,128.43,127.96,128.14,41275.0,125.3552,125.6879,125.228,125.4041,41275.0
2022-12-28 10:05:00,128.15,128.27,127.77,127.82,22768.0,125.4139,125.5314,125.042,125.091,22768.0
2022-12-28 10:10:00,127.83,127.88,127.63,127.76,22595.0,125.1007,125.1497,124.905,125.0322,22595.0
2022-12-28 10:15:00,127.78,128.03,127.73,128.02,31165.0,125.0518,125.2965,125.0029,125.2867,31165.0
2022-12-28 10:20:00,128.06,128.06,127.88,127.89,20186.0,125.3258,125.3258,125.1497,125.1595,20186.0
2022-12-28 10:25:00,127.88,127.88,127.23,127.35,71348.0,125.1497,125.1497,124.5136,124.631,71348.0
2022-12-28 10:30:00,127.34,127.47,127.19,127.24,46994.0,124.6212,124.7484,124.4744,124.5233,46994.0
2022-12-28 10:35:00,127.24,127.29,127.0,127.06,37565.0,124.5233,124.5723,124.2885,124.3472,37565.0
2022-12-28 10:40:00,127.07,127.26,127.05,127.11,28872.0,124.357,124.5429,124.3374,124.3961,28872.0
2022-12-28 10:45:00,127.09,127.16,126.99,127.06,27472.0,124.3765,124.4451,124.2787,124.3472,27472.0
2022-12-28 10:50:00,127.02,127.04,126.73,126.83,59225.0,124.308,124.3276,124.0242,124.1221,59225.0
2022-12-28 10:55:00,126.84,126.9,126.4,126.45,52156.0,124.1319,124.1906,123.7013,123.7502,52156.0
2022-12-28 11:00:00,126.43,126.66,126.36,126.63,37788.0,123.7306,123.9557,123.6621,123.9264,37788.0
2022-12-28 11:05:00,126.61,126.61,126.42,126.51,24650.0,123.9068,123.9068,123.7208,123.8089,24650.0
2022-12-28 11:10:00,126.51,126.66,126.46,126.5,29105.0,123.8089,123.9557,123.76,123.7991,29105.0
2022-12-28 11:15:00,126.53,126.57,126.38,126.55,39913.0,123.8285,123.8676,123.6817,123.8481,39913.0
2022-12-28 11:20:00,126.56,126.75,126.44,126.68,35856.0,123.8579,124.0438,123.7404,123.9753,35856.0
2022-12-28 11:25:00,126.68,126.8,126.59,126.72,31254.0,123.9753,124.0927,123.8872,124.0144,31254.0
2022-12-28 11:30:00,126.7,126.74,126.46,126.52,43270.0,123.9949,124.034,123.76,123.8187,43270.0
2022-12-28 11:35:00,126.53,126.57,126.43,126.5,23161.0,123.8285,123.8676,123.7306,123.7991,23161.0
2022-12-28 11:40:00,126.52,126.61,126.46,126.59,23566.0,123.8187,123.9068,123.76,123.8872,23566.0
2022-12-28 11:45:00,126.57,126.57,126.42,126.45,34174.0,123.8676,123.8676,123.7208,123.7502,34174.0
2022-12-28 11:50:00,126.42,126.57,126.34,126.46,64742.0,123.7208,123.8676,123.6426,123.76,64742.0
2022-12-28 11:55:00,126.45,126.46,126.33,126.33,21967.0,123.7502,123.76,123.6328,123.6328,21967.0
2022-12-28 12:00:00,126.32,126.44,126.15,126.17,45895.0,123.623,123.7404,123.4566,123.4762,45895.0
2022-12-28 12:05:00,126.16,126.33,126.12,126.32,26849.0,123.4664,123.6328,123.4273,123.623,26849.0
2022-12-28 12:10:00,126.31,126.34,126.02,126.03,34071.0,123.6132,123.6426,123.3294,123.3392,34071.0
2022-12-28 12:15:00,126.04,126.14,126.0,126.1,88684.0,123.349,123.4468,123.3098,123.4077,88684.0
2022-12-28 12:20:00,126.08,126.16,126.03,126.08,34394.0,123.3881,123.4664,123.3392,123.3881,34394.0
2022-12-28 12:25:00,126.1,126.23,126.1,126.19,31197.0,123.4077,123.5349,123.4077,123.4958,31197.0
2022-12-28 12:30:00,126.22,126.4,126.21,126.36,33145.0,123.5251,123.7013,123.5153,123.6621,33145.0
2022-12-28 12:35:00,126.35,126.45,126.25,126.32,29133.0,123.6523,123.7502,123.5545,123.623,29133.0
2022-12-28 12:40:00,126.34,126.48,126.28,126.4,18828.0,123.6426,123.7796,123.5838,123.7013,18828.0
2022-12-28 12:45:00,126.42,126.86,126.41,126.86,55819.0,123.7208,124.1515,123.7111,124.1515,55819.0
2022-12-28 12:50:00,126.86,126.92,126.74,126.92,32210.0,124.1515,124.2102,124.034,124.2102,32210.0
2022-12-28 12:55:00,126.95,127.19,126.84,127.11,50471.0,124.2395,124.4744,124.1319,124.3961,50471.0
2022-12-28 13:00:00,127.11,127.31,127.08,127.27,33339.0,124.3961,124.5918,124.3668,124.5527,33339.0
2022-12-28 13:05:00,127.29,127.35,127.16,127.19,64929.0,124.5723,124.631,124.4451,124.4744,64929.0
2022-12-28 13:10:00,127.2,127.36,127.13,127.15,24049.0,124.4842,124.6408,124.4157,124.4353,24049.0
2022-12-28 13:15:00,127.14,127.19,127.0,127.1,27298.0,124.4255,124.4744,124.2885,124.3863,27298.0
2022-12-28 13:20:00,127.1,127.18,126.86,126.88,43642.0,124.3863,124.4646,124.1515,124.171,43642.0
2022-12-28 13:25:00,126.89,126.98,126.85,126.95,46713.0,124.1808,124.2689,124.1417,124.2395,46713.0
2022-12-28 13:30:00,126.96,127.0,126.81,126.85,25123.0,124.2493,124.2885,124.1025,124.1417,25123.0
2022-12-28 13:35:00,126.85,126.93,126.72,126.73,29072.0,124.1417,124.22,124.0144,124.0242,29072.0
2022-12-28 13:40:00,126.74,127.0,126.74,126.94,26652.0,124.034,124.2885,124.034,124.2297,26652.0
2022-12-28 13:45:00,126.93,127.06,126.85,126.88,18780.0,124.22,124.3472,124.1417,124.171,18780.0
2022-12-28 13:50:00,126.87,126.96,126.67,126.95,33629.0,124.1612,124.2493,123.9655,124.2395,33629.0
2022-12-28 13:55:00,126.94,126.99,126.83,126.91,19681.0,124.2297,124.2787,124.1221,124.2004,19681.0
2022-12-28 14:00:00,126.93,127.08,126.87,127.04,22242.0,124.22,124.3668,124.1612,124.3276,22242.0
2022-12-28 14:05:00,127.04,127.2,126.92,126.97,26210.0,124.3276,124.4842,124.2102,124.2591,26210.0
2022-12-28 14:10:00,126.96,127.05,126.83,127.03,21183.0,124.2493,124.3374,124.1221,124.3178,21183.0
2022-12-28 14:15:00,127.02,127.02,126.8,126.97,18977.0,124.308,124.308,124.0927,124.2591,18977.0
2022-12-28 14:20:00,126.97,126.97,126.76,126.78,21270.0,124.2591,124.2591,124.0536,124.0732,21270.0
2022-12-28 14:25:00,126.78,126.83,126.65,126.65,24368.0,124.0732,124.1221,123.9459,123.9459,24368.0
2022-12-28 14:30:00,126.63,126.77,126.52,126.53,35214.0,123.9264,124.0634,123.8187,123.8285,35214.0
2022-12-28 14:35:00,126.54,126.62,126.47,126.57,24437.0,123.8383,123.9166,123.7698,123.8676,24437.0
2022-12-28 14:40:00,126.6,126.88,126.59,126.88,27516.0,123.897,124.171,123.8872,124.171,27516.0
2022-12-28 14:45:00,126.87,127.02,126.81,126.83,25230.0,124.1612,124.308,124.1025,124.1221,25230.0
2022-12-28 14:50:00,126.82,126.84,126.71,126.78,19788.0,124.1123,124.1319,124.0047,124.0732,19788.0
2022-12-28 14:55:00,126.77,126.78,126.59,126.65,19671.0,124.0634,124.0732,123.8872,123.9459,19671.0
2022-12-28 15:00:00,126.64,126.65,126.31,126.31,38614.0,123.9362,123.9459,123.6132,123.6132,38614.0
2022-12-28 15:05:00,126.32,126.4,126.26,126.29,30052.0,123.623,123.7013,123.5643,123.5936,30052.0
2022-12-28 15:10:00,126.29,126.32,126.14,126.16,34844.0,123.5936,123.623,123.4468,123.4664,34844.0
2022-12-28 15:15:00,126.15,126.47,126.11,126.31,38113.0,123.4566,123.7698,123.4175,123.6132,38113.0
2022-12-28 15:20:00,126.3,126.34,126.15,126.19,33850.0,123.6034,123.6426,123.4566,123.4958,33850.0
2022-12-28 15:25:00,126.19,126.35,126.17,126.2,31455.0,123.4958,123.6523,123.4762,123.5055,31455.0
2022-12-28 15:30:00,126.2,126.36,126.18,126.3,35880.0,123.5055,123.6621,123.486,123.6034,35880.0
2022-12-28 15:35:00,126.3,126.36,126.11,126.3,38061.0,123.6034,123.6621,123.4175,123.6034,38061.0
2022-12-28 15:40:00,126.31,126.35,126.15,126.15,45736.0,123.6132,123.6523,123.4566,123.4566,45736.0
2022-12-28 15:45:00,126.14,126.36,126.09,126.3,58176.0,123.4468,123.6621,123.3979,123.6034,58176.0
2022-12-28 15:50:00,126.3,126.36,126.19,126.3,110844.0,123.6034,123.6621,123.4958,123.6034,110844.0
2022-12-28 15:55:00,126.29,126.36,126.19,126.22,257590.0,123.5936,123.6621,123.4958,123.5251,257590.0
2022-12-29 09:30:00,127.97,128.18,127.57,127.86,97859.0,125.2378,125.4433,124.8463,125.1301,97859.0
2022-12-29 09:35:00,127.84,128.47,127.84,128.36,69863.0,125.1105,125.7271,125.1105,125.6194,69863.0
2022-12-29 09:40:00,128.4,128.73,128.4,128.51,120269.0,125.6586,125.9815,125.6586,125.7662,120269.0
2022-12-29 09:45:00,128.52,128.75,128.48,128.71,46631.0,125.776,126.0011,125.7369,125.962,46631.0
2022-12-29 09:50:00,128.74,128.85,128.48,128.62,62262.0,125.9913,126.099,125.7369,125.8739,62262.0
2022-12-29 09:55:00,128.59,128.76,128.52,128.64,44364.0,125.8445,126.0109,125.776,125.8935,44364.0
2022-12-29 10:00:00,128.69,128.81,128.51,128.62,49152.0,125.9424,126.0598,125.7662,125.8739,49152.0
2022-12-29 10:05:00,128.61,129.01,128.59,128.87,73226.0,125.8641,126.2556,125.8445,126.1185,73226.0
2022-12-29 10:10:00,128.88,129.1,128.86,129.05,49327.0,126.1283,126.3436,126.1088,126.2947,49327.0
2022-12-29 10:15:00,129.06,129.34,129.06,129.34,48139.0,126.3045,126.5785,126.3045,126.5785,48139.0
2022-12-29 10:20:00,129.35,129.37,129.16,129.23,46962.0,126.5883,126.6079,126.4023,126.4709,46962.0
2022-12-29 10:25:00,129.21,129.23,128.92,128.94,47043.0,126.4513,126.4709,126.1675,126.187,47043.0
2022-12-29 10:30:00,128.94,129.14,128.94,129.13,32354.0,126.187,126.3828,126.187,126.373,32354.0
2022-12-29 10:35:00,129.13,129.38,129.12,129.35,79147.0,126.373,126.6177,126.3632,126.5883,79147.0
2022-12-29 10:40:00,129.35,129.36,129.23,129.27,24288.0,126.5883,126.5981,126.4709,126.51,24288.0
2022-12-29 10:45:00,129.27,129.3,129.11,129.14,44822.0,126.51,126.5394,126.3534,126.3828,44822.0
2022-12-29 10:50:00,129.17,129.39,129.17,129.31,23509.0,126.4121,126.6274,126.4121,126.5491,23509.0
2022-12-29 10:55:00,129.3,129.5,129.28,129.4,51595.0,126.5394,126.7351,126.5198,126.6372,51595.0
2022-12-29 11:00:00,129.42,129.51,129.34,129.44,19805.0,126.6568,126.7449,126.5785,126.6764,19805.0
2022-12-29 11:05:00,129.44,129.48,129.22,129.26,27777.0,126.6764,126.7155,126.4611,126.5002,27777.0
2022-12-29 11:10:00,129.26,129.33,129.02,129.04,23223.0,126.5002,126.5687,126.2653,126.2849,23223.0
2022-12-29 11:15:00,129.05,129.22,129.02,129.19,22426.0,126.2947,126.4611,126.2653,126.4317,22426.0
2022-12-29 11:20:00,129.18,129.22,129.05,129.13,18003.0,126.4219,126.4611,126.2947,126.373,18003.0
2022-12-29 11:25:00,129.13,129.27,129.1,129.25,51030.0,126.373,126.51,126.3436,126.4904,51030.0
2022-12-29 11:30:00,129.25,129.65,129.25,129.59,30590.0,126.4904,126.8819,126.4904,126.8232,30590.0
2022-12-29 11:35:00,129.57,129.59,129.46,129.53,21261.0,126.8036,126.8232,126.6959,126.7644,21261.0
2022-12-29 11:40:00,129.53,129.63,129.5,129.55,26382.0,126.7644,126.8623,126.7351,126.784,26382.0
2022-12-29 11:45:00,129.57,129.61,129.5,129.57,20185.0,126.8036,126.8427,126.7351,126.8036,20185.0
2022-12-29 11:50:00,129.57,129.8,129.56,129.76,34372.0,126.8036,127.0287,126.7938,126.9895,34372.0
2022-12-29 11:55:00,129.77,129.79,129.65,129.65,39592.0,126.9993,127.0189,126.8819,126.8819,39592.0
2022-12-29 12:00:00,129.66,129.74,129.57,129.59,28695.0,126.8917,126.97,126.8036,126.8232,28695.0
2022-12-29 12:05:00,129.59,129.63,129.51,129.61,18858.0,126.8232,126.8623,126.7449,126.8427,18858.0
2022-12-29 12:10:00,129.63,129.66,129.38,129.39,17293.0,126.8623,126.8917,126.6177,126.6274,17293.0
2022-12-29 12:15:00,129.38,129.51,129.32,129.49,12971.0,126.6177,126.7449,126.5589,126.7253,12971.0
2022-12-29 12:20:00,129.48,129.51,129.41,129.44,16110.0,126.7155,126.7449,126.647,126.6764,16110.0
2022-12-29 12:25:00,129.43,129.43,129.34,129.38,9458.0,126.6666,126.6666,126.5785,126.6177,9458.0
2022-12-29 12:30:00,129.36,129.38,129.19,129.19,11518.0,126.5981,126.6177,126.4317,126.4317,11518.0
2022-12-29 12:35:00,129.2,129.22,129.05,129.1,12608.0,126.4415,126.4611,126.2947,126.3436,12608.0
2022-12-29 12:40:00,129.12,129.22,129.03,129.14,11069.0,126.3632,126.4611,126.2751,126.3828,11069.0
2022-12-29 12:45:00,129.12,129.14,129.05,129.09,7507.0,126.3632,126.3828,126.2947,126.3338,7507.0
2022-12-29 12:50:00,129.1,129.33,129.1,129.33,20765.0,126.3436,126.5687,126.3436,126.5687,20765.0
2022-12-29 12:55:00,129.32,129.34,129.23,129.26,20512.0,126.5589,126.5785,126.4709,126.5002,20512.0
2022-12-29 13:00:00,129.25,129.34,129.13,129.16,25796.0,126.4904,126.5785,126.373,126.4023,25796.0
2022-12-29 13:05:00,129.16,129.19,128.98,129.02,32833.0,126.4023,126.4317,126.2262,126.2653,32833.0
2022-12-29 13:10:00,129.02,129.21,129.01,129.21,22637.0,126.2653,126.4513,126.2556,126.4513,22637.0
2022-12-29 13:15:00,129.2,129.36,129.14,129.26,26858.0,126.4415,126.5981,126.3828,126.5002,26858.0
2022-12-29 13:20:00,129.23,129.27,129.18,129.25,19864.0,126.4709,126.51,126.4219,126.4904,19864.0
2022-12-29 13:25:00,129.25,129.28,129.12,129.17,22826.0,126.4904,126.5198,126.3632,126.4121,22826.0
2022-12-29 13:30:00,129.17,129.2,129.03,129.12,14022.0,126.4121,126.4415,126.2751,126.3632,14022.0
2022-12-29 13:35:00,129.1,129.15,129.03,129.14,10737.0,126.3436,126.3926,126.2751,126.3828,10737.0
2022-12-29 13:40:00,129.15,129.27,129.15,129.26,9856.0,126.3926,126.51,126.3926,126.5002,9856.0
2022-12-29 13:45:00,129.27,129.31,129.19,129.27,20359.0,126.51,126.5491,126.4317,126.51,20359.0
2022-12-29 13:50:00,129.27,129.33,129.19,129.32,11887.0,126.51,126.5687,126.4317,126.5589,11887.0
2022-12-29 13:55:00,129.32,129.34,129.22,129.33,11916.0,126.5589,126.5785,126.4611,126.5687,11916.0
2022-12-29 14:00:00,129.31,129.54,129.31,129.49,15902.0,126.5491,126.7742,126.5491,126.7253,15902.0
2022-12-29 14:05:00,129.5,129.57,129.4,129.45,42929.0,126.7351,126.8036,126.6372,126.6862,42929.0
2022-12-29 14:10:00,129.42,129.46,129.34,129.38,17200.0,126.6568,126.6959,126.5785,126.6177,17200.0
2022-12-29 14:15:00,129.37,129.48,129.34,129.45,16864.0,126.6079,126.7155,126.5785,126.6862,16864.0
2022-12-29 14:20:00,129.44,129.49,129.38,129.44,11301.0,126.6764,126.7253,126.6177,126.6764,11301.0
2022-12-29 14:25:00,129.44,129.46,129.35,129.35,19408.0,126.6764,126.6959,126.5883,126.5883,19408.0
2022-12-29 14:30:00,129.35,129.42,129.27,129.37,25612.0,126.5883,126.6568,126.51,126.6079,25612.0
2022-12-29 14:35:00,129.36,129.49,129.35,129.46,20166.0,126.5981,126.7253,126.5883,126.6959,20166.0
2022-12-29 14:40:00,129.44,129.6,129.43,129.54,20104.0,126.6764,126.833,126.6666,126.7742,20104.0
2022-12-29 14:45:00,129.53,129.54,129.43,129.47,13319.0,126.7644,126.7742,126.6666,126.7057,13319.0
2022-12-29 14:50:00,129.48,129.48,129.37,129.43,12780.0,126.7155,126.7155,126.6079,126.6666,12780.0
2022-12-29 14:55:00,129.42,129.44,129.35,129.38,14927.0,126.6568,126.6764,126.5883,126.6177,14927.0
2022-12-29 15:00:00,129.37,129.48,129.35,129.47,10690.0,126.6079,126.7155,126.5883,126.7057,10690.0
2022-12-29 15:05:00,129.46,129.5,129.38,129.44,15621.0,126.6959,126.7351,126.6177,126.6764,15621.0
2022-12-29 15:10:00,129.43,129.44,129.27,129.39,31223.0,126.6666,126.6764,126.51,126.6274,31223.0
2022-12-29 15:15:00,129.37,129.41,129.23,129.28,26505.0,126.6079,126.647,126.4709,126.5198,26505.0
2022-12-29 15:20:00,129.3,129.44,129.29,129.4,21145.0,126.5394,126.6764,126.5296,126.6372,21145.0
2022-12-29 15:25:00,129.39,129.53,129.37,129.42,25491.0,126.6274,126.7644,126.6079,126.6568,25491.0
2022-12-29 15:30:00,129.43,129.59,129.43,129.57,22566.0,126.6666,126.8232,126.6666,126.8036,22566.0
2022-12-29 15:35:00,129.57,129.66,129.48,129.54,25412.0,126.8036,126.8917,126.7155,126.7742,25412.0
2022-12-29 15:40:00,129.52,129.56,129.46,129.55,28127.0,126.7547,126.7938,126.6959,126.784,28127.0
2022-12-29 15:45:00,129.54,129.67,129.48,129.66,53604.0,126.7742,126.9015,126.7155,126.8917,53604.0
2022-12-29 15:50:00,129.66,129.74,129.53,129.59,87849.0,126.8917,126.97,126.7644,126.8232,87849.0
2022-12-29 15:55:00,129.58,129.58,129.44,129.51,215428.0,126.8134,126.8134,126.6764,126.7449,215428.0
2022-12-30 09:30:00,128.23,128.7,128.01,128.6,57104.0,125.4922,125.9522,125.2769,125.8543,57104.0
2022-12-30 09:35:00,128.57,128.71,128.5,128.56,26377.0,125.8249,125.962,125.7564,125.8152,26377.0
2022-12-30 09:40:00,128.52,128.63,128.1,128.56,34472.0,125.776,125.8837,125.365,125.8152,34472.0
2022-12-30 09:45:00,128.56,128.56,127.86,127.99,44180.0,125.8152,125.8152,125.1301,125.2573,44180.0
2022-12-30 09:50:00,128.01,128.29,127.93,128.17,27643.0,125.2769,125.5509,125.1986,125.4335,27643.0
2022-12-30 09:55:00,128.19,128.47,128.06,128.47,45129.0,125.4531,125.7271,125.3258,125.7271,45129.0
2022-12-30 10:00:00,128.45,128.56,128.3,128.37,51913.0,125.7075,125.8152,125.5607,125.6292,51913.0
2022-12-30 10:05:00,128.37,128.43,128.15,128.23,29560.0,125.6292,125.6879,125.4139,125.4922,29560.0
2022-12-30 10:10:00,128.21,128.44,128.21,128.34,40947.0,125.4726,125.6977,125.4726,125.5999,40947.0
2022-12-30 10:15:00,128.32,128.79,128.3,128.79,37036.0,125.5803,126.0402,125.5607,126.0402,37036.0
2022-12-30 10:20:00,128.8,128.87,128.69,128.86,31087.0,126.05,126.1185,125.9424,126.1088,31087.0
2022-12-30 10:25:00,128.85,128.87,128.54,128.64,46513.0,126.099,126.1185,125.7956,125.8935,46513.0
2022-12-30 10:30:00,128.61,128.61,128.35,128.51,19907.0,125.8641,125.8641,125.6096,125.7662,19907.0
2022-12-30 10:35:00,128.51,128.58,128.43,128.49,22971.0,125.7662,125.8347,125.6879,125.7467,22971.0
2022-12-30 10:40:00,128.53,128.59,128.39,128.55,22777.0,125.7858,125.8445,125.6488,125.8054,22777.0
2022-12-30 10:45:00,128.51,128.92,128.5,128.9,34729.0,125.7662,126.1675,125.7564,126.1479,34729.0
2022-12-30 10:50:00,128.89,128.89,128.59,128.6,36574.0,126.1381,126.1381,125.8445,125.8543,36574.0
2022-12-30 10:55:00,128.61,128.62,128.38,128.47,30310.0,125.8641,125.8739,125.639,125.7271,30310.0
2022-12-30 11:00:00,128.44,128.54,128.41,128.44,24876.0,125.6977,125.7956,125.6684,125.6977,24876.0
2022-12-30 11:05:00,128.48,128.59,128.45,128.58,8880.0,125.7369,125.8445,125.7075,125.8347,8880.0
2022-12-30 11:10:00,128.58,128.58,128.24,128.31,27006.0,125.8347,125.8347,125.502,125.5705,27006.0
2022-12-30 11:15:00,128.32,128.36,128.18,128.21,21419.0,125.5803,125.6194,125.4433,125.4726,21419.0
2022-12-30 11:20:00,128.21,128.22,128.09,128.13,26330.0,125.4726,125.4824,125.3552,125.3943,26330.0
2022-12-30 11:25:00,128.13,128.2,128.09,128.16,25603.0,125.3943,125.4628,125.3552,125.4237,25603.0
2022-12-30 11:30:00,128.15,128.4,128.11,128.33,38768.0,125.4139,125.6586,125.3748,125.5901,38768.0
2022-12-30 11:35:00,128.33,128.53,128.3,128.47,12122.0,125.5901,125.7858,125.5607,125.7271,12122.0
2022-12-30 11:40:00,128.46,128.47,128.28,128.28,18013.0,125.7173,125.7271,125.5411,125.5411,18013.0
2022-12-30 11:45:00,128.28,128.41,128.26,128.36,14562.0,125.5411,125.6684,125.5216,125.6194,14562.0
2022-12-30 11:50:00,128.35,128.37,128.29,128.32,10849.0,125.6096,125.6292,125.5509,125.5803,10849.0
2022-12-30 11:55:00,128.33,128.57,128.32,128.49,14757.0,125.5901,125.8249,125.5803,125.7467,14757.0
2022-12-30 12:00:00,128.5,128.59,128.43,128.52,18614.0,125.7564,125.8445,125.6879,125.776,18614.0
2022-12-30 12:05:00,128.5,128.5,128.38,128.43,24866.0,125.7564,125.7564,125.639,125.6879,24866.0
2022-12-30 12:10:00,128.44,128.56,128.39,128.43,18123.0,125.6977,125.8152,125.6488,125.6879,18123.0
2022-12-30 12:15:00,128.43,128.57,128.43,128.54,16552.0,125.6879,125.8249,125.6879,125.7956,16552.0
2022-12-30 12:20:00,128.56,128.63,128.51,128.61,12423.0,125.8152,125.8837,125.7662,125.8641,12423.0
2022-12-30 12:25:00,128.62,128.64,128.53,128.63,16170.0,125.8739,125.8935,125.7858,125.8837,16170.0
2022-12-30 12:30:00,128.63,128.7,128.6,128.65,10821.0,125.8837,125.9522,125.8543,125.9032,10821.0
2022-12-30 12:35:00,128.63,128.7,128.51,128.52,19598.0,125.8837,125.9522,125.7662,125.776,19598.0
2022-12-30 12:40:00,128.53,128.59,128.49,128.55,18473.0,125.7858,125.8445,125.7467,125.8054,18473.0
2022-12-30 12:45:00,128.59,128.62,128.5,128.52,9660.0,125.8445,125.8739,125.7564,125.776,9660.0
2022-12-30 12:50:00,128.51,128.56,128.33,128.33,19269.0,125.7662,125.8152,125.5901,125.5901,19269.0
2022-12-30 12:55:00,128.32,128.55,128.3,128.55,19280.0,125.5803,125.8054,125.5607,125.8054,19280.0
2022-12-30 13:00:00,128.57,128.57,128.37,128.39,39259.0,125.8249,125.8249,125.6292,125.6488,39259.0
2022-12-30 13:05:00,128.39,128.4,128.33,128.34,9272.0,125.6488,125.6586,125.5901,125.5999,9272.0
2022-12-30 13:10:00,128.34,128.37,128.29,128.31,14320.0,125.5999,125.6292,125.5509,125.5705,14320.0
2022-12-30 13:15:00,128.33,128.33,128.09,128.12,18290.0,125.5901,125.5901,125.3552,125.3846,18290.0
2022-12-30 13:20:00,128.1,128.11,127.81,127.84,24981.0,125.365,125.3748,125.0812,125.1105,24981.0
2022-12-30 13:25:00,127.84,127.99,127.68,127.98,28742.0,125.1105,125.2573,124.9539,125.2475,28742.0
2022-12-30 13:30:00,127.99,128.2,127.97,128.2,19488.0,125.2573,125.4628,125.2378,125.4628,19488.0
2022-12-30 13:35:00,128.2,128.3,128.1,128.15,46994.0,125.4628,125.5607,125.365,125.4139,46994.0
2022-12-30 13:40:00,128.15,128.15,128.01,128.09,28656.0,125.4139,125.4139,125.2769,125.3552,28656.0
2022-12-30 13:45:00,128.09,128.1,127.96,128.01,22855.0,125.3552,125.365,125.228,125.2769,22855.0
2022-12-30 13:50:00,128.02,128.1,127.94,128.09,24778.0,125.2867,125.365,125.2084,125.3552,24778.0
2022-12-30 13:55:00,128.09,128.09,127.99,128.03,16223.0,125.3552,125.3552,125.2573,125.2965,16223.0
2022-12-30 14:00:00,128.03,128.12,127.9,127.91,20524.0,125.2965,125.3846,125.1693,125.179,20524.0
2022-12-30 14:05:00,127.9,127.95,127.84,127.87,36735.0,125.1693,125.2182,125.1105,125.1399,36735.0
2022-12-30 14:10:00,127.87,127.93,127.83,127.91,15071.0,125.1399,125.1986,125.1007,125.179,15071.0
2022-12-30 14:15:00,127.89,127.89,127.82,127.86,11766.0,125.1595,125.1595,125.091,125.1301,11766.0
2022-12-30 14:20:00,127.86,127.93,127.82,127.88,16714.0,125.1301,125.1986,125.091,125.1497,16714.0
2022-12-30 14:25:00,127.87,128.0,127.82,127.97,15358.0,125.1399,125.2671,125.091,125.2378,15358.0
2022-12-30 14:30:00,127.97,128.1,127.97,128.06,17737.0,125.2378,125.365,125.2378,125.3258,17737.0
2022-12-30 14:35:00,128.07,128.08,127.94,127.99,11619.0,125.3356,125.3454,125.2084,125.2573,11619.0
2022-12-30 14:40:00,128.01,128.01,127.86,127.9,11615.0,125.2769,125.2769,125.1301,125.1693,11615.0
2022-12-30 14:45:00,127.96,127.97,127.75,127.79,22831.0,125.228,125.2378,125.0225,125.0616,22831.0
2022-12-30 14:50:00,127.78,127.93,127.76,127.88,54610.0,125.0518,125.1986,125.0322,125.1497,54610.0
2022-12-30 14:55:00,127.83,127.92,127.76,127.84,25714.0,125.1007,125.1888,125.0322,125.1105,25714.0
2022-12-30 15:00:00,127.85,128.12,127.84,128.08,25289.0,125.1203,125.3846,125.1105,125.3454,25289.0
2022-12-30 15:05:00,128.08,128.19,128.03,128.15,16402.0,125.3454,125.4531,125.2965,125.4139,16402.0
2022-12-30 15:10:00,128.13,128.45,128.13,128.39,86823.0,125.3943,125.7075,125.3943,125.6488,86823.0
2022-12-30 15:15:00,128.4,128.57,128.4,128.44,130925.0,125.6586,125.8249,125.6586,125.6977,130925.0
2022-12-30 15:20:00,128.44,128.54,128.4,128.48,25771.0,125.6977,125.7956,125.6586,125.7369,25771.0
2022-12-30 15:25:00,128.47,128.49,128.32,128.34,31031.0,125.7271,125.7467,125.5803,125.5999,31031.0
2022-12-30 15:30:00,128.34,128.54,128.29,128.51,29829.0,125.5999,125.7956,125.5509,125.7662,29829.0
2022-12-30 15:35:00,128.49,128.58,128.44,128.53,56507.0,125.7467,125.8347,125.6977,125.7858,56507.0
2022-12-30 15:40:00,128.53,128.61,128.48,128.58,40518.0,125.7858,125.8641,125.7369,125.8347,40518.0
2022-12-30 15:45:00,128.59,128.86,128.57,128.86,76760.0,125.8445,126.1088,125.8249,126.1088,76760.0
2022-12-30 15:50:00,128.85,129.07,128.82,129.04,137402.0,126.099,126.3143,126.0696,126.2849,137402.0
2022-12-30 15:55:00,129.05,129.19,128.98,129.14,184024.0,126.2947,126.4317,126.2262,126.3828,184024.0
2023-01-03 09:30:00,129.94,130.06,129.41,129.6,97578.0,127.1657,127.2831,126.647,126.833,97578.0
2023-01-03 09:35:00,129.62,129.95,129.54,129.88,88050.0,126.8525,127.1755,126.7742,127.107,88050.0
2023-01-03 09:40:00,129.88,130.3,129.74,129.93,166578.0,127.107,127.518,126.97,127.1559,166578.0
2023-01-03 09:45:00,129.97,130.04,128.98,129.08,99825.0,127.1951,127.2636,126.2262,126.3241,99825.0
2023-01-03 09:50:00,129.06,129.3,128.63,128.74,35198.0,126.3045,126.5394,125.8837,125.9913,35198.0
2023-01-03 09:55:00,128.73,128.85,128.08,128.11,55222.0,125.9815,126.099,125.3454,125.3748,55222.0
2023-01-03 10:00:00,128.11,128.44,128.08,128.21,57811.0,125.3748,125.6977,125.3454,125.4726,57811.0
2023-01-03 10:05:00,128.22,128.44,128.11,128.25,49945.0,125.4824,125.6977,125.3748,125.5118,49945.0
2023-01-03 10:10:00,128.23,128.33,128.01,128.06,74490.0,125.4922,125.5901,125.2769,125.3258,74490.0
2023-01-03 10:15:00,128.08,128.17,127.73,127.73,45988.0,125.3454,125.4335,125.0029,125.0029,45988.0
2023-01-03 10:20:00,127.73,128.14,127.71,128.1,44319.0,125.0029,125.4041,124.9833,125.365,44319.0
2023-01-03 10:25:00,128.08,128.23,128.03,128.23,20882.0,125.3454,125.4922,125.2965,125.4922,20882.0
2023-01-03 10:30:00,128.22,128.23,127.93,128.11,49194.0,125.4824,125.4922,125.1986,125.3748,49194.0
2023-01-03 10:35:00,128.12,128.44,128.11,128.39,29950.0,125.3846,125.6977,125.3748,125.6488,29950.0
2023-01-03 10:40:00,128.39,128.54,128.33,128.34,20852.0,125.6488,125.7956,125.5901,125.5999,20852.0
2023-01-03 10:45:00,128.35,128.6,128.34,128.43,21651.0,125.6096,125.8543,125.5999,125.6879,21651.0
2023-01-03 10:50:00,128.45,128.45,128.16,128.16,17617.0,125.7075,125.7075,125.4237,125.4237,17617.0
2023-01-03 10:55:00,128.17,128.72,128.15,128.69,21450.0,125.4335,125.9717,125.4139,125.9424,21450.0
2023-01-03 11:00:00,128.75,128.82,128.5,128.52,16652.0,126.0011,126.0696,125.7564,125.776,16652.0
2023-01-03 11:05:00,128.45,128.5,128.1,128.11,83609.0,125.7075,125.7564,125.365,125.3748,83609.0
2023-01-03 11:10:00,128.11,128.14,127.77,127.78,41160.0,125.3748,125.4041,125.042,125.0518,41160.0
2023-01-03 11:15:00,127.84,127.95,127.75,127.86,25644.0,125.1105,125.2182,125.0225,125.1301,25644.0
2023-01-03 11:20:00,127.86,128.1,127.74,128.06,63762.0,125.1301,125.365,125.0127,125.3258,63762.0
2023-01-03 11:25:00,128.02,128.02,127.77,127.97,17925.0,125.2867,125.2867,125.042,125.2378,17925.0
2023-01-03 11:30:00,127.9,127.93,127.59,127.71,48326.0,125.1693,125.1986,124.8659,124.9833,48326.0
2023-01-03 11:35:00,127.7,127.79,127.59,127.75,21893.0,124.9735,125.0616,124.8659,125.0225,21893.0
2023-01-03 11:40:00,127.75,127.79,127.55,127.56,20171.0,125.0225,125.0616,124.8267,124.8365,20171.0
2023-01-03 11:45:00,127.53,127.57,127.35,127.51,18534.0,124.8072,124.8463,124.631,124.7876,18534.0
2023-01-03 11:50:00,127.45,127.52,127.28,127.35,17532.0,124.7289,124.7974,124.5625,124.631,17532.0
2023-01-03 11:55:00,127.36,127.48,127.15,127.43,17325.0,124.6408,124.7582,124.4353,124.7093,17325.0
2023-01-03 12:00:00,127.43,127.52,127.32,127.32,18572.0,124.7093,124.7974,124.6016,124.6016,18572.0
2023-01-03 12:05:00,127.29,127.59,127.28,127.5,22707.0,124.5723,124.8659,124.5625,124.7778,22707.0
2023-01-03 12:10:00,127.5,127.5,127.41,127.45,17127.0,124.7778,124.7778,124.6897,124.7289,17127.0
2023-01-03 12:15:00,127.45,127.46,127.2,127.25,16151.0,124.7289,124.7386,124.4842,124.5331,16151.0
2023-01-03 12:20:00,127.23,127.35,127.01,127.06,29689.0,124.5136,124.631,124.2983,124.3472,29689.0
2023-01-03 12:25:00,127.08,127.31,127.08,127.22,19967.0,124.3668,124.5918,124.3668,124.5038,19967.0
2023-01-03 12:30:00,127.23,127.69,127.19,127.59,26080.0,124.5136,124.9637,124.4744,124.8659,26080.0
2023-01-03 12:35:00,127.59,127.62,127.46,127.48,17309.0,124.8659,124.8952,124.7386,124.7582,17309.0
2023-01-03 12:40:00,127.48,127.49,127.21,127.23,23345.0,124.7582,124.768,124.494,124.5136,23345.0
2023-01-03 12:45:00,127.23,127.24,126.83,126.97,26474.0,124.5136,124.5233,124.1221,124.2591,26474.0
2023-01-03 12:50:00,126.98,127.06,126.96,127.04,7368.0,124.2689,124.3472,124.2493,124.3276,7368.0
2023-01-03 12:55:00,127.06,127.3,126.97,127.17,14201.0,124.3472,124.5821,124.2591,124.4548,14201.0
2023-01-03 13:00:00,127.17,127.22,127.08,127.2,15733.0,124.4548,124.5038,124.3668,124.4842,15733.0
2023-01-03 13:05:00,127.17,127.18,127.06,127.14,15363.0,124.4548,124.4646,124.3472,124.4255,15363.0
2023-01-03 13:10:00,127.13,127.34,127.11,127.18,17454.0,124.4157,124.6212,124.3961,124.4646,17454.0
2023-01-03 13:15:00,127.19,127.24,127.13,127.19,10857.0,124.4744,124.5233,124.4157,124.4744,10857.0
2023-01-03 13:20:00,127.17,127.28,127.08,127.22,8376.0,124.4548,124.5625,124.3668,124.5038,8376.0
2023-01-03 13:25:00,127.26,127.72,127.26,127.68,17986.0,124.5429,124.9931,124.5429,124.9539,17986.0
2023-01-03 13:30:00,127.68,127.73,127.58,127.62,20867.0,124.9539,125.0029,124.8561,124.8952,20867.0
2023-01-03 13:35:00,127.63,127.77,127.57,127.6,16618.0,124.905,125.042,124.8463,124.8757,16618.0
2023-01-03 13:40:00,127.6,127.85,127.6,127.71,12320.0,124.8757,125.1203,124.8757,124.9833,12320.0
2023-01-03 13:45:00,127.71,127.71,127.57,127.69,14172.0,124.9833,124.9833,124.8463,124.9637,14172.0
2023-01-03 13:50:00,127.68,127.97,127.64,127.91,12824.0,124.9539,125.2378,124.9148,125.179,12824.0
2023-01-03 13:55:00,127.88,127.98,127.88,127.91,14837.0,125.1497,125.2475,125.1497,125.179,14837.0
2023-01-03 14:00:00,127.93,128.06,127.74,127.8,37003.0,125.1986,125.3258,125.0127,125.0714,37003.0
2023-01-03 14:05:00,127.8,127.92,127.74,127.88,24141.0,125.0714,125.1888,125.0127,125.1497,24141.0
2023-01-03 14:10:00,127.88,127.92,127.67,127.8,34069.0,125.1497,125.1888,124.9442,125.0714,34069.0
2023-01-03 14:15:00,127.8,127.95,127.76,127.81,40477.0,125.0714,125.2182,125.0322,125.0812,40477.0
2023-01-03 14:20:00,127.81,127.93,127.78,127.79,29043.0,125.0812,125.1986,125.0518,125.0616,29043.0
2023-01-03 14:25:00,127.8,127.93,127.74,127.89,42177.0,125.0714,125.1986,125.0127,125.1595,42177.0
2023-01-03 14:30:00,127.89,127.93,127.52,127.57,53444.0,125.1595,125.1986,124.7974,124.8463,53444.0
2023-01-03 14:35:00,127.58,127.7,127.57,127.67,35049.0,124.8561,124.9735,124.8463,124.9442,35049.0
2023-01-03 14:40:00,127.67,128.09,127.65,128.09,42836.0,124.9442,125.3552,124.9246,125.3552,42836.0
2023-01-03 14:45:00,128.06,128.59,128.06,128.52,59825.0,125.3258,125.8445,125.3258,125.776,59825.0
2023-01-03 14:50:00,128.55,128.56,128.21,128.29,44638.0,125.8054,125.8152,125.4726,125.5509,44638.0
2023-01-03 14:55:00,128.28,128.45,128.15,128.3,51061.0,125.5411,125.7075,125.4139,125.5607,51061.0
2023-01-03 15:00:00,128.31,128.56,128.21,128.38,51200.0,125.5705,125.8152,125.4726,125.639,51200.0
2023-01-03 15:05:00,128.36,128.43,128.18,128.22,32352.0,125.6194,125.6879,125.4433,125.4824,32352.0
2023-01-03 15:10:00,128.23,128.51,128.2,128.47,42145.0,125.4922,125.7662,125.4628,125.7271,42145.0
2023-01-03 15:15:00,128.48,128.7,128.48,128.5,63867.0,125.7369,125.9522,125.7369,125.7564,63867.0
2023-01-03 15:20:00,128.49,128.5,128.21,128.26,47351.0,125.7467,125.7564,125.4726,125.5216,47351.0
2023-01-03 15:25:00,128.24,128.49,128.24,128.47,35660.0,125.502,125.7467,125.502,125.7271,35660.0
2023-01-03 15:30:00,128.46,128.72,128.44,128.64,113629.0,125.7173,125.9717,125.6977,125.8935,113629.0
2023-01-03 15:35:00,128.65,128.71,128.41,128.42,52547.0,125.9032,125.962,125.6684,125.6781,52547.0
2023-01-03 15:40:00,128.43,128.53,128.29,128.37,81825.0,125.6879,125.7858,125.5509,125.6292,81825.0
2023-01-03 15:45:00,128.36,128.55,128.28,128.42,58131.0,125.6194,125.8054,125.5411,125.6781,58131.0
2023-01-03 15:50:00,128.45,128.62,128.34,128.56,86364.0,125.7075,125.8739,125.5999,125.8152,86364.0
2023-01-03 15:55:00,128.56,128.56,128.32,128.37,178535.0,125.8152,125.8152,125.5803,125.6292,178535.0
2023-01-04 09:30:00,129.69,129.75,128.84,129.14,118383.0,126.921,126.9798,126.0892,126.3828,118383.0
2023-01-04 09:35:00,129.24,129.61,129.23,129.4,57695.0,126.4806,126.8427,126.4709,126.6372,57695.0
2023-01-04 09:40:00,129.43,129.76,128.97,128.98,81256.0,126.6666,126.9895,126.2164,126.2262,81256.0
2023-01-04 09:45:00,129.04,129.3,128.86,129.16,48003.0,126.2849,126.5394,126.1088,126.4023,48003.0
2023-01-04 09:50:00,129.26,129.51,129.25,129.36,34268.0,126.5002,126.7449,126.4904,126.5981,34268.0
2023-01-04 09:55:00,129.38,129.46,128.96,129.19,56571.0,126.6177,126.6959,126.2066,126.4317,56571.0
2023-01-04 10:00:00,129.17,129.53,128.44,128.55,167226.0,126.4121,126.7644,125.6977,125.8054,167226.0
2023-01-04 10:05:00,128.55,128.66,128.12,128.35,56911.0,125.8054,125.913,125.3846,125.6096,56911.0
2023-01-04 10:10:00,128.31,128.5,127.95,128.45,45247.0,125.5705,125.7564,125.2182,125.7075,45247.0
2023-01-04 10:15:00,128.44,128.79,128.39,128.64,54791.0,125.6977,126.0402,125.6488,125.8935,54791.0
2023-01-04 10:20:00,128.78,128.9,128.53,128.72,20508.0,126.0305,126.1479,125.7858,125.9717,20508.0
2023-01-04 10:25:00,128.69,128.85,128.44,128.85,9975.0,125.9424,126.099,125.6977,126.099,9975.0
2023-01-04 10:30:00,128.9,129.0,128.58,128.96,18990.0,126.1479,126.2458,125.8347,126.2066,18990.0
2023-01-04 10:35:00,128.95,129.13,128.87,128.9,37385.0,126.1968,126.373,126.1185,126.1479,37385.0
2023-01-04 10:40:00,128.9,129.24,128.77,129.21,24791.0,126.1479,126.4806,126.0207,126.4513,24791.0
2023-01-04 10:45:00,129.19,129.49,129.19,129.48,37532.0,126.4317,126.7253,126.4317,126.7155,37532.0
2023-01-04 10:50:00,129.52,129.53,129.35,129.47,23478.0,126.7547,126.7644,126.5883,126.7057,23478.0
2023-01-04 10:55:00,129.42,129.59,129.31,129.59,30353.0,126.6568,126.8232,126.5491,126.8232,30353.0
2023-01-04 11:00:00,129.65,129.67,129.44,129.45,38500.0,126.8819,126.9015,126.6764,126.6862,38500.0
2023-01-04 11:05:00,129.45,129.73,129.45,129.7,16408.0,126.6862,126.9602,126.6862,126.9308,16408.0
2023-01-04 11:10:00,129.69,129.98,129.69,129.98,18538.0,126.921,127.2048,126.921,127.2048,18538.0
2023-01-04 11:15:00,130.0,130.04,129.92,130.04,20729.0,127.2244,127.2636,127.1461,127.2636,20729.0
2023-01-04 11:20:00,130.0,130.04,129.72,129.77,29464.0,127.2244,127.2636,126.9504,126.9993,29464.0
2023-01-04 11:25:00,129.75,130.03,129.71,130.02,22052.0,126.9798,127.2538,126.9406,127.244,22052.0
2023-01-04 11:30:00,130.09,130.6,130.09,130.53,42843.0,127.3125,127.8116,127.3125,127.7431,42843.0
2023-01-04 11:35:00,130.55,130.82,130.55,130.79,68352.0,127.7627,128.0269,127.7627,127.9975,68352.0
2023-01-04 11:40:00,130.82,130.93,130.78,130.78,22799.0,128.0269,128.1346,127.9878,127.9878,22799.0
2023-01-04 11:45:00,130.76,130.9,130.67,130.8,27524.0,127.9682,128.1052,127.8801,128.0073,27524.0
2023-01-04 11:50:00,130.82,130.87,130.7,130.81,31821.0,128.0269,128.0758,127.9095,128.0171,31821.0
2023-01-04 11:55:00,130.85,130.99,130.77,130.8,42161.0,128.0563,128.1933,127.978,128.0073,42161.0
2023-01-04 12:00:00,130.8,130.83,130.6,130.68,36405.0,128.0073,128.0367,127.8116,127.8899,36405.0
2023-01-04 12:05:00,130.67,130.67,130.51,130.61,14193.0,127.8801,127.8801,127.7235,127.8214,14193.0
2023-01-04 12:10:00,130.62,130.65,130.5,130.51,12098.0,127.8312,127.8605,127.7137,127.7235,12098.0
2023-01-04 12:15:00,130.54,130.61,130.48,130.57,11066.0,127.7529,127.8214,127.6942,127.7822,11066.0
2023-01-04 12:20:00,130.57,130.72,130.52,130.72,10925.0,127.7822,127.929,127.7333,127.929,10925.0
2023-01-04 12:25:00,130.76,130.76,130.6,130.62,12339.0,127.9682,127.9682,127.8116,127.8312,12339.0
2023-01-04 12:30:00,130.64,130.8,130.61,130.72,11927.0,127.8507,128.0073,127.8214,127.929,11927.0
2023-01-04 12:35:00,130.71,130.79,130.62,130.76,29230.0,127.9193,127.9975,127.8312,127.9682,29230.0
2023-01-04 12:40:00,130.78,130.79,130.71,130.79,10032.0,127.9878,127.9975,127.9193,127.9975,10032.0
2023-01-04 12:45:00,130.78,130.82,130.67,130.71,14328.0,127.9878,128.0269,127.8801,127.9193,14328.0
2023-01-04 12:50:00,130.73,130.76,130.57,130.65,11351.0,127.9388,127.9682,127.7822,127.8605,11351.0
2023-01-04 12:55:00,130.62,130.62,130.28,130.29,19724.0,127.8312,127.8312,127.4984,127.5082,19724.0
2023-01-04 13:00:00,130.27,130.29,130.04,130.23,19068.0,127.4886,127.5082,127.2636,127.4495,19068.0
2023-01-04 13:05:00,130.21,130.31,130.16,130.28,7724.0,127.4299,127.5278,127.381,127.4984,7724.0
2023-01-04 13:10:00,130.29,130.46,130.29,130.46,11683.0,127.5082,127.6746,127.5082,127.6746,11683.0
2023-01-04 13:15:00,130.44,130.7,130.44,130.66,29724.0,127.655,127.9095,127.655,127.8703,29724.0
2023-01-04 13:20:00,130.66,130.77,130.64,130.75,17851.0,127.8703,127.978,127.8507,127.9584,17851.0
2023-01-04 13:25:00,130.78,130.79,130.7,130.71,12165.0,127.9878,127.9975,127.9095,127.9193,12165.0
2023-01-04 13:30:00,130.73,130.86,130.7,130.84,33394.0,127.9388,128.0661,127.9095,128.0465,33394.0
2023-01-04 13:35:00,130.84,131.06,130.82,130.97,41372.0,128.0465,128.2618,128.0269,128.1737,41372.0
2023-01-04 13:40:00,130.97,131.01,130.88,131.0,8187.0,128.1737,128.2129,128.0856,128.2031,8187.0
2023-01-04 13:45:00,131.0,131.02,130.83,130.93,12987.0,128.2031,128.2226,128.0367,128.1346,12987.0
2023-01-04 13:50:00,130.92,130.98,130.91,130.96,8126.0,128.1248,128.1835,128.115,128.1639,8126.0
2023-01-04 13:55:00,130.93,130.96,130.64,130.67,39611.0,128.1346,128.1639,127.8507,127.8801,39611.0
2023-01-04 14:00:00,130.67,131.21,129.9,130.37,106139.0,127.8801,128.4086,127.1265,127.5865,106139.0
2023-01-04 14:05:00,130.49,130.75,130.09,130.14,37234.0,127.704,127.9584,127.3125,127.3614,37234.0
2023-01-04 14:10:00,130.2,130.39,130.0,130.31,29568.0,127.4201,127.6061,127.2244,127.5278,29568.0
2023-01-04 14:15:00,130.3,130.82,130.3,130.76,25498.0,127.518,128.0269,127.518,127.9682,25498.0
2023-01-04 14:20:00,130.72,130.72,130.08,130.23,33574.0,127.929,127.929,127.3027,127.4495,33574.0
2023-01-04 14:25:00,130.2,130.2,129.48,129.58,47756.0,127.4201,127.4201,126.7155,126.8134,47756.0
2023-01-04 14:30:00,129.52,129.82,129.44,129.77,32867.0,126.7547,127.0483,126.6764,126.9993,32867.0
2023-01-04 14:35:00,129.77,129.87,129.68,129.73,17655.0,126.9993,127.0972,126.9112,126.9602,17655.0
2023-01-04 14:40:00,129.69,130.02,129.59,129.88,25912.0,126.921,127.244,126.8232,127.107,25912.0
2023-01-04 14:45:00,129.87,130.1,129.82,129.91,9259.0,127.0972,127.3223,127.0483,127.1363,9259.0
2023-01-04 14:50:00,129.9,130.09,129.74,129.95,11361.0,127.1265,127.3125,126.97,127.1755,11361.0
2023-01-04 14:55:00,129.97,130.35,129.97,130.33,27214.0,127.1951,127.5669,127.1951,127.5474,27214.0
2023-01-04 15:00:00,130.33,130.6,130.28,130.53,22091.0,127.5474,127.8116,127.4984,127.7431,22091.0
2023-01-04 15:05:00,130.52,130.54,130.22,130.33,32577.0,127.7333,127.7529,127.4397,127.5474,32577.0
2023-01-04 15:10:00,130.34,130.43,130.16,130.29,30935.0,127.5572,127.6452,127.381,127.5082,30935.0
2023-01-04 15:15:00,130.3,130.47,130.26,130.31,55530.0,127.518,127.6844,127.4789,127.5278,55530.0
2023-01-04 15:20:00,130.31,130.4,129.99,130.06,25467.0,127.5278,127.6159,127.2146,127.2831,25467.0
2023-01-04 15:25:00,130.06,130.24,129.93,129.94,36621.0,127.2831,127.4593,127.1559,127.1657,36621.0
2023-01-04 15:30:00,129.92,129.97,129.73,129.79,46813.0,127.1461,127.1951,126.9602,127.0189,46813.0
2023-01-04 15:35:00,129.79,129.79,129.44,129.59,60095.0,127.0189,127.0189,126.6764,126.8232,60095.0
2023-01-04 15:40:00,129.54,129.56,129.35,129.41,58066.0,126.7742,126.7938,126.5883,126.647,58066.0
2023-01-04 15:45:00,129.38,129.67,129.32,129.67,48847.0,126.6177,126.9015,126.5589,126.9015,48847.0
2023-01-04 15:50:00,129.67,129.85,129.66,129.83,85154.0,126.9015,127.0776,126.8917,127.058,85154.0
2023-01-04 15:55:00,129.83,130.28,129.82,130.22,190529.0,127.058,127.4984,127.0483,127.4397,190529.0
2023-01-05 09:30:00,129.34,129.58,128.61,128.8,82193.0,126.5785,126.8134,125.8641,126.05,82193.0
2023-01-05 09:35:00,128.8,128.9,128.5,128.51,34920.0,126.05,126.1479,125.7564,125.7662,34920.0
2023-01-05 09:40:00,128.44,128.76,128.17,128.72,52166.0,125.6977,126.0109,125.4335,125.9717,52166.0
2023-01-05 09:45:00,128.71,128.71,128.29,128.56,46082.0,125.962,125.962,125.5509,125.8152,46082.0
2023-01-05 09:50:00,128.54,128.75,128.47,128.68,44721.0,125.7956,126.0011,125.7271,125.9326,44721.0
2023-01-05 09:55:00,128.69,129.02,128.61,128.76,53789.0,125.9424,126.2653,125.8641,126.0109,53789.0
2023-01-05 10:00:00,128.69,129.15,128.63,129.08,60929.0,125.9424,126.3926,125.8837,126.3241,60929.0
2023-01-05 10:05:00,129.09,129.53,128.79,129.19,145711.0,126.3338,126.7644,126.0402,126.4317,145711.0
2023-01-05 10:10:00,129.19,129.45,128.99,129.26,67160.0,126.4317,126.6862,126.236,126.5002,67160.0
2023-01-05 10:15:00,129.24,129.31,128.92,128.98,95066.0,126.4806,126.5491,126.1675,126.2262,95066.0
2023-01-05 10:20:00,128.99,129.05,128.72,128.83,30410.0,126.236,126.2947,125.9717,126.0794,30410.0
2023-01-05 10:25:00,128.81,129.1,128.78,128.94,20518.0,126.0598,126.3436,126.0305,126.187,20518.0
2023-01-05 10:30:00,128.92,128.99,128.77,128.81,32876.0,126.1675,126.236,126.0207,126.0598,32876.0
2023-01-05 10:35:00,128.8,128.91,128.66,128.84,34208.0,126.05,126.1577,125.913,126.0892,34208.0
2023-01-05 10:40:00,128.84,129.1,128.72,129.06,14924.0,126.0892,126.3436,125.9717,126.3045,14924.0
2023-01-05 10:45:00,129.09,129.11,128.78,128.81,29074.0,126.3338,126.3534,126.0305,126.0598,29074.0
2023-01-05 10:50:00,128.84,128.85,128.48,128.58,24634.0,126.0892,126.099,125.7369,125.8347,24634.0
2023-01-05 10:55:00,128.59,128.69,128.56,128.62,14952.0,125.8445,125.9424,125.8152,125.8739,14952.0
2023-01-05 11:00:00,128.61,128.68,128.46,128.58,15539.0,125.8641,125.9326,125.7173,125.8347,15539.0
2023-01-05 11:05:00,128.58,128.67,128.57,128.67,17042.0,125.8347,125.9228,125.8249,125.9228,17042.0
2023-01-05 11:10:00,128.67,128.97,128.67,128.79,43765.0,125.9228,126.2164,125.9228,126.0402,43765.0
2023-01-05 11:15:00,128.78,128.85,128.69,128.74,26634.0,126.0305,126.099,125.9424,125.9913,26634.0
2023-01-05 11:20:00,128.68,128.71,128.43,128.47,25669.0,125.9326,125.962,125.6879,125.7271,25669.0
2023-01-05 11:25:00,128.45,128.63,128.41,128.62,33268.0,125.7075,125.8837,125.6684,125.8739,33268.0
2023-01-05 11:30:00,128.63,128.79,128.56,128.7,20071.0,125.8837,126.0402,125.8152,125.9522,20071.0
2023-01-05 11:35:00,128.72,128.86,128.68,128.74,21692.0,125.9717,126.1088,125.9326,125.9913,21692.0
2023-01-05 11:40:00,128.75,129.05,128.66,129.01,20955.0,126.0011,126.2947,125.913,126.2556,20955.0
2023-01-05 11:45:00,129.01,129.11,128.98,129.07,20112.0,126.2556,126.3534,126.2262,126.3143,20112.0
2023-01-05 11:50:00,129.07,129.08,128.93,128.94,14172.0,126.3143,126.3241,126.1773,126.187,14172.0
2023-01-05 11:55:00,128.92,128.98,128.83,128.96,7112.0,126.1675,126.2262,126.0794,126.2066,7112.0
2023-01-05 12:00:00,128.95,129.15,128.9,129.07,15864.0,126.1968,126.3926,126.1479,126.3143,15864.0
2023-01-05 12:05:00,129.04,129.31,129.04,129.24,15495.0,126.2849,126.5491,126.2849,126.4806,15495.0
2023-01-05 12:10:00,129.24,129.25,129.05,129.05,20026.0,126.4806,126.4904,126.2947,126.2947,20026.0
2023-01-05 12:15:00,129.06,129.09,128.81,128.84,10744.0,126.3045,126.3338,126.0598,126.0892,10744.0
2023-01-05 12:20:00,128.84,129.11,128.81,129.07,9747.0,126.0892,126.3534,126.0598,126.3143,9747.0
2023-01-05 12:25:00,129.07,129.19,129.01,129.04,11249.0,126.3143,126.4317,126.2556,126.2849,11249.0
2023-01-05 12:30:00,129.0,129.25,129.0,129.16,29656.0,126.2458,126.4904,126.2458,126.4023,29656.0
2023-01-05 12:35:00,129.15,129.19,128.96,129.02,33559.0,126.3926,126.4317,126.2066,126.2653,33559.0
2023-01-05 12:40:00,128.99,129.02,128.82,128.84,29931.0,126.236,126.2653,126.0696,126.0892,29931.0
2023-01-05 12:45:00,128.86,128.93,128.85,128.91,5256.0,126.1088,126.1773,126.099,126.1577,5256.0
2023-01-05 12:50:00,128.89,128.95,128.8,128.84,9075.0,126.1381,126.1968,126.05,126.0892,9075.0
2023-01-05 12:55:00,128.82,128.87,128.8,128.82,10594.0,126.0696,126.1185,126.05,126.0696,10594.0
2023-01-05 13:00:00,128.81,128.83,128.69,128.71,14928.0,126.0598,126.0794,125.9424,125.962,14928.0
2023-01-05 13:05:00,128.69,128.92,128.69,128.91,10706.0,125.9424,126.1675,125.9424,126.1577,10706.0
2023-01-05 13:10:00,128.91,128.92,128.69,128.69,10836.0,126.1577,126.1675,125.9424,125.9424,10836.0
2023-01-05 13:15:00,128.68,128.73,128.67,128.71,6374.0,125.9326,125.9815,125.9228,125.962,6374.0
2023-01-05 13:20:00,128.72,129.56,128.71,129.49,83439.0,125.9717,126.7938,125.962,126.7253,83439.0
2023-01-05 13:25:00,129.53,129.77,129.41,129.51,46378.0,126.7644,126.9993,126.647,126.7449,46378.0
2023-01-05 13:30:00,129.52,129.75,129.47,129.69,53227.0,126.7547,126.9798,126.7057,126.921,53227.0
2023-01-05 13:35:00,129.68,129.74,129.45,129.54,28284.0,126.9112,126.97,126.6862,126.7742,28284.0
2023-01-05 13:40:00,129.56,129.64,129.37,129.43,15669.0,126.7938,126.8721,126.6079,126.6666,15669.0
2023-01-05 13:45:00,129.45,129.53,129.36,129.4,19897.0,126.6862,126.7644,126.5981,126.6372,19897.0
2023-01-05 13:50:00,129.4,129.49,129.32,129.41,9230.0,126.6372,126.7253,126.5589,126.647,9230.0
2023-01-05 13:55:00,129.36,129.49,129.25,129.34,23647.0,126.5981,126.7253,126.4904,126.5785,23647.0
2023-01-05 14:00:00,129.35,129.45,129.25,129.39,15477.0,126.5883,126.6862,126.4904,126.6274,15477.0
2023-01-05 14:05:00,129.39,129.53,129.39,129.52,11289.0,126.6274,126.7644,126.6274,126.7547,11289.0
2023-01-05 14:10:00,129.51,129.54,129.25,129.25,10971.0,126.7449,126.7742,126.4904,126.4904,10971.0
2023-01-05 14:15:00,129.28,129.45,129.27,129.42,10017.0,126.5198,126.6862,126.51,126.6568,10017.0
2023-01-05 14:20:00,129.43,129.49,129.39,129.43,11144.0,126.6666,126.7253,126.6274,126.6666,11144.0
2023-01-05 14:25:00,129.41,129.49,129.23,129.26,13633.0,126.647,126.7253,126.4709,126.5002,13633.0
2023-01-05 14:30:00,129.25,129.37,129.25,129.3,12242.0,126.4904,126.6079,126.4904,126.5394,12242.0
2023-01-05 14:35:00,129.32,129.74,129.3,129.63,27942.0,126.5589,126.97,126.5394,126.8623,27942.0
2023-01-05 14:40:00,129.64,129.72,129.55,129.6,27384.0,126.8721,126.9504,126.784,126.833,27384.0
2023-01-05 14:45:00,129.58,129.9,129.58,129.81,20273.0,126.8134,127.1265,126.8134,127.0385,20273.0
2023-01-05 14:50:00,129.8,129.87,129.75,129.82,20451.0,127.0287,127.0972,126.9798,127.0483,20451.0
2023-01-05 14:55:00,129.81,129.86,129.55,129.55,13644.0,127.0385,127.0874,126.784,126.784,13644.0
2023-01-05 15:00:00,129.51,129.55,129.41,129.47,25728.0,126.7449,126.784,126.647,126.7057,25728.0
2023-01-05 15:05:00,129.48,129.48,129.38,129.4,23739.0,126.7155,126.7155,126.6177,126.6372,23739.0
2023-01-05 15:10:00,129.38,129.47,129.33,129.37,12015.0,126.6177,126.7057,126.5687,126.6079,12015.0
2023-01-05 15:15:00,129.39,129.45,129.26,129.29,30944.0,126.6274,126.6862,126.5002,126.5296,30944.0
2023-01-05 15:20:00,129.27,129.35,129.22,129.25,21210.0,126.51,126.5883,126.4611,126.4904,21210.0
2023-01-05 15:25:00,129.24,129.24,129.11,129.2,21408.0,126.4806,126.4806,126.3534,126.4415,21408.0
2023-01-05 15:30:00,129.19,129.2,129.02,129.12,35044.0,126.4317,126.4415,126.2653,126.3632,35044.0
2023-01-05 15:35:00,129.11,129.29,129.11,129.22,37671.0,126.3534,126.5296,126.3534,126.4611,37671.0
2023-01-05 15:40:00,129.24,129.25,129.06,129.12,79832.0,126.4806,126.4904,126.3045,126.3632,79832.0
2023-01-05 15:45:00,129.13,129.26,128.97,129.03,79269.0,126.373,126.5002,126.2164,126.2751,79269.0
2023-01-05 15:50:00,129.03,129.04,128.88,128.89,155143.0,126.2751,126.2849,126.1283,126.1381,155143.0
2023-01-05 15:55:00,128.89,129.11,128.88,129.03,344374.0,126.1381,126.3534,126.1283,126.2751,344374.0
2023-01-06 09:30:00,128.68,129.15,128.38,128.96,74210.0,125.9326,126.3926,125.639,126.2066,74210.0
2023-01-06 09:35:00,128.96,129.22,127.91,127.97,56582.0,126.2066,126.4611,125.179,125.2378,56582.0
2023-01-06 09:40:00,128.0,128.34,127.81,128.03,57912.0,125.2671,125.5999,125.0812,125.2965,57912.0
2023-01-06 09:45:00,128.0,128.14,127.76,128.09,72168.0,125.2671,125.4041,125.0322,125.3552,72168.0
2023-01-06 09:50:00,128.11,128.54,127.98,128.46,68769.0,125.3748,125.7956,125.2475,125.7173,68769.0
2023-01-06 09:55:00,128.46,128.76,128.24,128.25,39899.0,125.7173,126.0109,125.502,125.5118,39899.0
2023-01-06 10:00:00,128.27,129.22,128.26,128.64,81985.0,125.5314,126.4611,125.5216,125.8935,81985.0
2023-01-06 10:05:00,128.55,129.25,128.54,129.0,36868.0,125.8054,126.4904,125.7956,126.2458,36868.0
2023-01-06 10:10:00,129.02,129.29,128.9,129.04,38403.0,126.2653,126.5296,126.1479,126.2849,38403.0
2023-01-06 10:15:00,129.05,129.57,129.05,129.56,30987.0,126.2947,126.8036,126.2947,126.7938,30987.0
2023-01-06 10:20:00,129.61,129.62,129.11,129.3,34553.0,126.8427,126.8525,126.3534,126.5394,34553.0
2023-01-06 10:25:00,129.24,129.29,128.97,129.14,32262.0,126.4806,126.5296,126.2164,126.3828,32262.0
2023-01-06 10:30:00,129.19,129.49,129.12,129.49,30895.0,126.4317,126.7253,126.3632,126.7253,30895.0
2023-01-06 10:35:00,129.49,129.9,129.43,129.8,50100.0,126.7253,127.1265,126.6666,127.0287,50100.0
2023-01-06 10:40:00,129.83,130.08,129.77,129.79,57888.0,127.058,127.3027,126.9993,127.0189,57888.0
2023-01-06 10:45:00,129.81,130.18,129.74,130.14,51936.0,127.0385,127.4006,126.97,127.3614,51936.0
2023-01-06 10:50:00,130.15,130.36,130.11,130.31,36152.0,127.3712,127.5767,127.3321,127.5278,36152.0
2023-01-06 10:55:00,130.3,130.47,130.18,130.39,35018.0,127.518,127.6844,127.4006,127.6061,35018.0
2023-01-06 11:00:00,130.42,130.65,130.34,130.64,24222.0,127.6354,127.8605,127.5572,127.8507,24222.0
2023-01-06 11:05:00,130.67,130.76,130.53,130.58,22962.0,127.8801,127.9682,127.7431,127.792,22962.0
2023-01-06 11:10:00,130.61,130.66,130.3,130.32,38652.0,127.8214,127.8703,127.518,127.5376,38652.0
2023-01-06 11:15:00,130.34,130.42,130.22,130.33,35922.0,127.5572,127.6354,127.4397,127.5474,35922.0
2023-01-06 11:20:00,130.32,130.67,130.29,130.66,39008.0,127.5376,127.8801,127.5082,127.8703,39008.0
2023-01-06 11:25:00,130.62,130.65,130.4,130.5,32187.0,127.8312,127.8605,127.6159,127.7137,32187.0
2023-01-06 11:30:00,130.54,130.68,130.37,130.65,47788.0,127.7529,127.8899,127.5865,127.8605,47788.0
2023-01-06 11:35:00,130.66,130.72,130.57,130.7,16670.0,127.8703,127.929,127.7822,127.9095,16670.0
2023-01-06 11:40:00,130.71,130.79,130.61,130.66,37486.0,127.9193,127.9975,127.8214,127.8703,37486.0
2023-01-06 11:45:00,130.68,130.79,130.59,130.73,30725.0,127.8899,127.9975,127.8018,127.9388,30725.0
2023-01-06 11:50:00,130.72,131.18,130.72,131.14,41787.0,127.929,128.3792,127.929,128.3401,41787.0
2023-01-06 11:55:00,131.15,131.2,131.08,131.1,34993.0,128.3499,128.3988,128.2814,128.3009,34993.0
2023-01-06 12:00:00,131.11,131.23,131.11,131.15,23616.0,128.3107,128.4282,128.3107,128.3499,23616.0
2023-01-06 12:05:00,131.15,131.28,131.14,131.19,28492.0,128.3499,128.4771,128.3401,128.389,28492.0
2023-01-06 12:10:00,131.23,131.3,131.12,131.12,25845.0,128.4282,128.4967,128.3205,128.3205,25845.0
2023-01-06 12:15:00,131.16,131.21,131.03,131.2,30608.0,128.3596,128.4086,128.2324,128.3988,30608.0
2023-01-06 12:20:00,131.22,131.31,131.04,131.09,21860.0,128.4184,128.5064,128.2422,128.2911,21860.0
2023-01-06 12:25:00,131.07,131.2,131.07,131.16,17808.0,128.2716,128.3988,128.2716,128.3596,17808.0
2023-01-06 12:30:00,131.18,131.26,131.06,131.1,27378.0,128.3792,128.4575,128.2618,128.3009,27378.0
2023-01-06 12:35:00,131.12,131.15,130.93,131.04,48493.0,128.3205,128.3499,128.1346,128.2422,48493.0
2023-01-06 12:40:00,131.05,131.06,130.86,130.95,24780.0,128.252,128.2618,128.0661,128.1541,24780.0
2023-01-06 12:45:00,130.97,131.1,130.95,131.04,18326.0,128.1737,128.3009,128.1541,128.2422,18326.0
2023-01-06 12:50:00,131.02,131.02,130.83,130.91,7204.0,128.2226,128.2226,128.0367,128.115,7204.0
2023-01-06 12:55:00,130.89,130.9,130.73,130.88,10966.0,128.0954,128.1052,127.9388,128.0856,10966.0
2023-01-06 13:00:00,130.91,130.98,130.84,130.88,16156.0,128.115,128.1835,128.0465,128.0856,16156.0
2023-01-06 13:05:00,130.9,131.11,130.9,131.02,13804.0,128.1052,128.3107,128.1052,128.2226,13804.0
2023-01-06 13:10:00,131.04,131.12,130.93,131.05,18426.0,128.2422,128.3205,128.1346,128.252,18426.0
2023-01-06 13:15:00,131.07,131.16,130.99,131.06,19646.0,128.2716,128.3596,128.1933,128.2618,19646.0
2023-01-06 13:20:00,131.09,131.12,130.97,131.09,5948.0,128.2911,128.3205,128.1737,128.2911,5948.0
2023-01-06 13:25:00,131.09,131.25,131.09,131.2,17120.0,128.2911,128.4477,128.2911,128.3988,17120.0
2023-01-06 13:30:00,131.25,131.36,131.24,131.35,12439.0,128.4477,128.5554,128.4379,128.5456,12439.0
2023-01-06 13:35:00,131.35,131.39,131.25,131.38,47141.0,128.5456,128.5847,128.4477,128.575,47141.0
2023-01-06 13:40:00,131.37,131.5,131.34,131.37,26007.0,128.5652,128.6924,128.5358,128.5652,26007.0
2023-01-06 13:45:00,131.38,131.44,131.32,131.4,13713.0,128.575,128.6337,128.5162,128.5945,13713.0
2023-01-06 13:50:00,131.41,131.44,131.32,131.43,15822.0,128.6043,128.6337,128.5162,128.6239,15822.0
2023-01-06 13:55:00,131.41,131.53,131.4,131.45,17018.0,128.6043,128.7217,128.5945,128.6435,17018.0
2023-01-06 14:00:00,131.48,131.53,131.37,131.44,20752.0,128.6728,128.7217,128.5652,128.6337,20752.0
2023-01-06 14:05:00,131.42,131.57,131.41,131.57,41381.0,128.6141,128.7609,128.6043,128.7609,41381.0
2023-01-06 14:10:00,131.57,131.76,131.55,131.69,16340.0,128.7609,128.9468,128.7413,128.8783,16340.0
2023-01-06 14:15:00,131.71,131.81,131.7,131.78,19748.0,128.8979,128.9958,128.8881,128.9664,19748.0
2023-01-06 14:20:00,131.78,131.98,131.78,131.91,16272.0,128.9664,129.1621,128.9664,129.0936,16272.0
2023-01-06 14:25:00,131.93,131.93,131.76,131.78,12878.0,129.1132,129.1132,128.9468,128.9664,12878.0
2023-01-06 14:30:00,131.79,131.96,131.76,131.91,19376.0,128.9762,129.1426,128.9468,129.0936,19376.0
2023-01-06 14:35:00,131.9,132.07,131.87,132.04,26124.0,129.0838,129.2502,129.0545,129.2209,26124.0
2023-01-06 14:40:00,132.03,132.17,131.95,132.15,20164.0,129.2111,129.3481,129.1328,129.3285,20164.0
2023-01-06 14:45:00,132.14,132.17,132.02,132.17,20094.0,129.3187,129.3481,129.2013,129.3481,20094.0
2023-01-06 14:50:00,132.19,132.32,132.12,132.32,28811.0,129.3677,129.4949,129.2992,129.4949,28811.0
2023-01-06 14:55:00,132.32,132.34,132.23,132.27,53203.0,129.4949,129.5145,129.4068,129.4459,53203.0
2023-01-06 15:00:00,132.28,132.53,132.25,132.49,69973.0,129.4557,129.7004,129.4264,129.6613,69973.0
2023-01-06 15:05:00,132.48,132.56,132.43,132.53,80238.0,129.6515,129.7298,129.6025,129.7004,80238.0
2023-01-06 15:10:00,132.52,132.54,132.34,132.52,71783.0,129.6906,129.7102,129.5145,129.6906,71783.0
2023-01-06 15:15:00,132.53,132.58,132.35,132.37,33632.0,129.7004,129.7493,129.5242,129.5438,33632.0
2023-01-06 15:20:00,132.38,132.38,132.16,132.28,45997.0,129.5536,129.5536,129.3383,129.4557,45997.0
2023-01-06 15:25:00,132.26,132.27,132.12,132.15,24257.0,129.4362,129.4459,129.2992,129.3285,24257.0
2023-01-06 15:30:00,132.16,132.39,132.15,132.32,36683.0,129.3383,129.5634,129.3285,129.4949,36683.0
2023-01-06 15:35:00,132.32,132.36,132.25,132.35,20542.0,129.4949,129.534,129.4264,129.5242,20542.0
2023-01-06 15:40:00,132.35,132.42,132.32,132.39,36788.0,129.5242,129.5927,129.4949,129.5634,36788.0
2023-01-06 15:45:00,132.38,132.46,132.23,132.23,140237.0,129.5536,129.6319,129.4068,129.4068,140237.0
2023-01-06 15:50:00,132.22,132.22,132.07,132.14,200007.0,129.397,129.397,129.2502,129.3187,200007.0
2023-01-06 15:55:00,132.15,132.27,132.05,132.08,367951.0,129.3285,129.4459,129.2306,129.26,367951.0
2023-01-09 09:30:00,133.67,134.12,133.48,133.86,103734.0,130.8161,131.2564,130.6301,131.002,103734.0
2023-01-09 09:35:00,133.93,133.93,133.35,133.63,51542.0,131.0705,131.0705,130.5029,130.7769,51542.0
2023-01-09 09:40:00,133.62,133.88,133.36,133.83,55888.0,130.7671,131.0216,130.5127,130.9726,55888.0
2023-01-09 09:45:00,133.91,134.27,133.89,134.22,64276.0,131.0509,131.4032,131.0314,131.3543,64276.0
2023-01-09 09:50:00,134.23,134.54,134.12,134.27,43990.0,131.3641,131.6675,131.2564,131.4032,43990.0
2023-01-09 09:55:00,134.29,134.62,134.25,134.56,75565.0,131.4228,131.7458,131.3837,131.6871,75565.0
2023-01-09 10:00:00,134.62,134.8,134.55,134.77,27450.0,131.7458,131.9219,131.6773,131.8926,27450.0
2023-01-09 10:05:00,134.71,134.74,134.31,134.47,37144.0,131.8339,131.8632,131.4424,131.599,37144.0
2023-01-09 10:10:00,134.48,134.59,134.19,134.28,30993.0,131.6088,131.7164,131.325,131.413,30993.0
2023-01-09 10:15:00,134.31,134.52,134.25,134.4,31435.0,131.4424,131.6479,131.3837,131.5305,31435.0
2023-01-09 10:20:00,134.39,134.57,134.24,134.36,34939.0,131.5207,131.6968,131.3739,131.4913,34939.0
2023-01-09 10:25:00,134.29,134.48,134.25,134.34,25533.0,131.4228,131.6088,131.3837,131.4718,25533.0
2023-01-09 10:30:00,134.36,134.77,134.32,134.76,43891.0,131.4913,131.8926,131.4522,131.8828,43891.0
2023-01-09 10:35:00,134.74,134.92,134.72,134.73,30666.0,131.8632,132.0394,131.8436,131.8534,30666.0
2023-01-09 10:40:00,134.78,134.8,134.53,134.7,24979.0,131.9024,131.9219,131.6577,131.8241,24979.0
2023-01-09 10:45:00,134.74,134.95,134.72,134.84,48716.0,131.8632,132.0687,131.8436,131.9611,48716.0
2023-01-09 10:50:00,134.87,134.92,134.8,134.86,68514.0,131.9904,132.0394,131.9219,131.9807,68514.0
2023-01-09 10:55:00,134.86,134.88,134.48,134.49,57817.0,131.9807,132.0002,131.6088,131.6185,57817.0
2023-01-09 11:00:00,134.49,134.73,134.49,134.73,17769.0,131.6185,131.8534,131.6185,131.8534,17769.0
2023-01-09 11:05:00,134.72,134.88,134.68,134.87,11569.0,131.8436,132.0002,131.8045,131.9904,11569.0
2023-01-09 11:10:00,134.87,134.98,134.79,134.95,66416.0,131.9904,132.0981,131.9121,132.0687,66416.0
2023-01-09 11:15:00,135.0,135.03,134.82,134.83,13852.0,132.1177,132.147,131.9415,131.9513,13852.0
2023-01-09 11:20:00,134.84,134.98,134.78,134.93,9530.0,131.9611,132.0981,131.9024,132.0492,9530.0
2023-01-09 11:25:00,134.91,134.98,134.86,134.91,13302.0,132.0296,132.0981,131.9807,132.0296,13302.0
2023-01-09 11:30:00,134.94,134.99,134.68,134.68,133616.0,132.0589,132.1079,131.8045,131.8045,133616.0
2023-01-09 11:35:00,134.69,134.78,134.56,134.59,48999.0,131.8143,131.9024,131.6871,131.7164,48999.0
2023-01-09 11:40:00,134.59,134.64,134.5,134.64,16604.0,131.7164,131.7653,131.6283,131.7653,16604.0
2023-01-09 11:45:00,134.65,134.79,134.65,134.79,13783.0,131.7751,131.9121,131.7751,131.9121,13783.0
2023-01-09 11:50:00,134.82,134.91,134.73,134.85,26487.0,131.9415,132.0296,131.8534,131.9709,26487.0
2023-01-09 11:55:00,134.85,134.89,134.74,134.85,35964.0,131.9709,132.01,131.8632,131.9709,35964.0
2023-01-09 12:00:00,134.85,134.88,134.75,134.79,113229.0,131.9709,132.0002,131.873,131.9121,113229.0
2023-01-09 12:05:00,134.78,134.84,134.67,134.69,22386.0,131.9024,131.9611,131.7947,131.8143,22386.0
2023-01-09 12:10:00,134.7,134.77,134.67,134.7,14885.0,131.8241,131.8926,131.7947,131.8241,14885.0
2023-01-09 12:15:00,134.72,134.78,134.61,134.64,15226.0,131.8436,131.9024,131.736,131.7653,15226.0
2023-01-09 12:20:00,134.64,134.77,134.62,134.75,17588.0,131.7653,131.8926,131.7458,131.873,17588.0
2023-01-09 12:25:00,134.74,134.8,134.64,134.76,21981.0,131.8632,131.9219,131.7653,131.8828,21981.0
2023-01-09 12:30:00,134.74,134.77,134.65,134.65,13636.0,131.8632,131.8926,131.7751,131.7751,13636.0
2023-01-09 12:35:00,134.67,134.67,134.41,134.43,16783.0,131.7947,131.7947,131.5403,131.5598,16783.0
2023-01-09 12:40:00,134.44,134.44,134.3,134.31,9943.0,131.5696,131.5696,131.4326,131.4424,9943.0
2023-01-09 12:45:00,134.3,134.45,134.3,134.37,83998.0,131.4326,131.5794,131.4326,131.5011,83998.0
2023-01-09 12:50:00,134.37,134.51,134.35,134.5,9155.0,131.5011,131.6381,131.4815,131.6283,9155.0
2023-01-09 12:55:00,134.5,134.6,134.43,134.57,9196.0,131.6283,131.7262,131.5598,131.6968,9196.0
2023-01-09 13:00:00,134.56,134.65,134.45,134.46,34347.0,131.6871,131.7751,131.5794,131.5892,34347.0
2023-01-09 13:05:00,134.46,134.54,134.36,134.46,23756.0,131.5892,131.6675,131.4913,131.5892,23756.0
2023-01-09 13:10:00,134.46,134.63,134.37,134.6,14400.0,131.5892,131.7556,131.5011,131.7262,14400.0
2023-01-09 13:15:00,134.62,134.74,134.56,134.73,45902.0,131.7458,131.8632,131.6871,131.8534,45902.0
2023-01-09 13:20:00,134.73,134.92,134.72,134.91,32998.0,131.8534,132.0394,131.8436,132.0296,32998.0
2023-01-09 13:25:00,134.9,134.9,134.79,134.88,17481.0,132.0198,132.0198,131.9121,132.0002,17481.0
2023-01-09 13:30:00,134.86,134.86,134.64,134.64,22580.0,131.9807,131.9807,131.7653,131.7653,22580.0
2023-01-09 13:35:00,134.64,134.64,134.31,134.39,28243.0,131.7653,131.7653,131.4424,131.5207,28243.0
2023-01-09 13:40:00,134.37,134.38,133.99,134.04,31251.0,131.5011,131.5109,131.1292,131.1782,31251.0
2023-01-09 13:45:00,134.02,134.02,133.8,133.96,25857.0,131.1586,131.1586,130.9433,131.0999,25857.0
2023-01-09 13:50:00,133.97,134.0,133.85,133.96,26419.0,131.1097,131.139,130.9922,131.0999,26419.0
2023-01-09 13:55:00,133.93,134.01,133.84,134.0,14408.0,131.0705,131.1488,130.9824,131.139,14408.0
2023-01-09 14:00:00,134.0,134.22,134.0,134.16,14717.0,131.139,131.3543,131.139,131.2956,14717.0
2023-01-09 14:05:00,134.15,134.16,133.77,133.98,75131.0,131.2858,131.2956,130.9139,131.1194,75131.0
2023-01-09 14:10:00,133.97,134.1,133.93,134.04,33564.0,131.1097,131.2369,131.0705,131.1782,33564.0
2023-01-09 14:15:00,133.96,134.09,133.96,134.08,17001.0,131.0999,131.2271,131.0999,131.2173,17001.0
2023-01-09 14:20:00,134.09,134.22,134.07,134.15,26974.0,131.2271,131.3543,131.2075,131.2858,26974.0
2023-01-09 14:25:00,134.16,134.23,134.01,134.1,29431.0,131.2956,131.3641,131.1488,131.2369,29431.0
2023-01-09 14:30:00,134.11,134.15,133.88,133.93,20312.0,131.2467,131.2858,131.0216,131.0705,20312.0
2023-01-09 14:35:00,133.94,133.95,133.7,133.75,79970.0,131.0803,131.0901,130.8454,130.8943,79970.0
2023-01-09 14:40:00,133.75,133.83,133.69,133.81,34833.0,130.8943,130.9726,130.8356,130.9531,34833.0
2023-01-09 14:45:00,133.81,133.89,133.67,133.74,33080.0,130.9531,131.0314,130.8161,130.8846,33080.0
2023-01-09 14:50:00,133.76,133.79,133.64,133.69,31636.0,130.9041,130.9335,130.7867,130.8356,31636.0
2023-01-09 14:55:00,133.65,133.65,133.19,133.24,35353.0,130.7965,130.7965,130.3463,130.3952,35353.0
2023-01-09 15:00:00,133.22,133.34,133.18,133.3,33665.0,130.3757,130.4931,130.3365,130.454,33665.0
2023-01-09 15:05:00,133.3,133.4,133.13,133.26,43700.0,130.454,130.5518,130.2876,130.4148,43700.0
2023-01-09 15:10:00,133.26,133.32,133.01,133.04,45333.0,130.4148,130.4735,130.1701,130.1995,45333.0
2023-01-09 15:15:00,133.0,133.17,132.95,133.14,60572.0,130.1604,130.3267,130.1114,130.2974,60572.0
2023-01-09 15:20:00,133.13,133.32,133.13,133.18,51647.0,130.2876,130.4735,130.2876,130.3365,51647.0
2023-01-09 15:25:00,133.18,133.21,133.07,133.12,45971.0,130.3365,130.3659,130.2289,130.2778,45971.0
2023-01-09 15:30:00,133.12,133.18,132.93,133.11,46506.0,130.2778,130.3365,130.0919,130.268,46506.0
2023-01-09 15:35:00,133.11,133.13,132.9,132.97,43884.0,130.268,130.2876,130.0625,130.131,43884.0
2023-01-09 15:40:00,132.97,133.11,132.89,133.11,97568.0,130.131,130.268,130.0527,130.268,97568.0
2023-01-09 15:45:00,133.12,133.13,132.77,132.94,159639.0,130.2778,130.2876,129.9353,130.1016,159639.0
2023-01-09 15:50:00,132.95,133.08,132.91,132.95,150754.0,130.1114,130.2387,130.0723,130.1114,150754.0
2023-01-09 15:55:00,132.95,132.95,132.79,132.87,159909.0,130.1114,130.1114,129.9548,130.0331,159909.0
2023-01-10 09:30:00,132.94,134.05,132.84,134.03,44325.0,130.1016,131.1879,130.0038,131.1684,44325.0
2023-01-10 09:35:00,134.02,134.13,133.76,133.86,52886.0,131.1586,131.2662,130.9041,131.002,52886.0
2023-01-10 09:40:00,133.92,133.92,133.27,133.45,43734.0,131.0607,131.0607,130.4246,130.6008,43734.0
2023-01-10 09:45:00,133.42,133.6,132.81,133.16,41114.0,130.5714,130.7476,129.9744,130.3169,41114.0
2023-01-10 09:50:00,133.15,133.54,132.77,133.5,40163.0,130.3072,130.6888,129.9353,130.6497,40163.0
2023-01-10 09:55:00,133.51,133.71,133.26,133.4,35577.0,130.6595,130.8552,130.4148,130.5518,35577.0
2023-01-10 10:00:00,133.41,133.42,133.0,133.26,72702.0,130.5616,130.5714,130.1604,130.4148,72702.0
2023-01-10 10:05:00,133.3,133.44,133.18,133.3,31301.0,130.454,130.591,130.3365,130.454,31301.0
2023-01-10 10:10:00,133.34,134.03,133.26,133.95,60687.0,130.4931,131.1684,130.4148,131.0901,60687.0
2023-01-10 10:15:00,133.99,134.21,133.89,133.9,53095.0,131.1292,131.3445,131.0314,131.0411,53095.0
2023-01-10 10:20:00,133.88,133.94,133.65,133.79,21665.0,131.0216,131.0803,130.7965,130.9335,21665.0
2023-01-10 10:25:00,133.77,133.96,133.49,133.55,27862.0,130.9139,131.0999,130.6399,130.6986,27862.0
2023-01-10 10:30:00,133.59,133.6,132.76,132.81,101423.0,130.7378,130.7476,129.9255,129.9744,101423.0
2023-01-10 10:35:00,132.85,132.93,132.64,132.79,96601.0,130.0136,130.0919,129.808,129.9548,96601.0
2023-01-10 10:40:00,132.8,132.9,132.29,132.34,65105.0,129.9646,130.0625,129.4655,129.5145,65105.0
2023-01-10 10:45:00,132.31,132.66,132.22,132.57,29061.0,129.4851,129.8276,129.397,129.7395,29061.0
2023-01-10 10:50:00,132.55,133.05,132.54,132.99,27360.0,129.72,130.2093,129.7102,130.1506,27360.0
2023-01-10 10:55:00,133.0,133.31,132.95,133.23,20421.0,130.1604,130.4637,130.1114,130.3855,20421.0
2023-01-10 11:00:00,133.23,133.36,133.12,133.36,46089.0,130.3855,130.5127,130.2778,130.5127,46089.0
2023-01-10 11:05:00,133.33,133.38,133.17,133.25,16291.0,130.4833,130.5322,130.3267,130.405,16291.0
2023-01-10 11:10:00,133.24,133.49,133.2,133.37,27697.0,130.3952,130.6399,130.3561,130.5225,27697.0
2023-01-10 11:15:00,133.38,133.47,133.22,133.23,22852.0,130.5322,130.6203,130.3757,130.3855,22852.0
2023-01-10 11:20:00,133.23,133.46,133.19,133.37,32724.0,130.3855,130.6105,130.3463,130.5225,32724.0
2023-01-10 11:25:00,133.38,133.38,133.12,133.17,10336.0,130.5322,130.5322,130.2778,130.3267,10336.0
2023-01-10 11:30:00,133.28,133.29,133.01,133.08,14273.0,130.4344,130.4442,130.1701,130.2387,14273.0
2023-01-10 11:35:00,133.13,133.34,133.12,133.14,10846.0,130.2876,130.4931,130.2778,130.2974,10846.0
2023-01-10 11:40:00,133.2,133.4,133.2,133.35,10553.0,130.3561,130.5518,130.3561,130.5029,10553.0
2023-01-10 11:45:00,133.37,133.43,133.18,133.38,14233.0,130.5225,130.5812,130.3365,130.5322,14233.0
2023-01-10 11:50:00,133.42,133.5,133.28,133.33,12504.0,130.5714,130.6497,130.4344,130.4833,12504.0
2023-01-10 11:55:00,133.35,133.48,133.27,133.27,43302.0,130.5029,130.6301,130.4246,130.4246,43302.0
2023-01-10 12:00:00,133.28,133.28,132.94,133.11,21042.0,130.4344,130.4344,130.1016,130.268,21042.0
2023-01-10 12:05:00,133.08,133.35,133.08,133.35,11598.0,130.2387,130.5029,130.2387,130.5029,11598.0
2023-01-10 12:10:00,133.33,133.53,133.27,133.47,26795.0,130.4833,130.679,130.4246,130.6203,26795.0
2023-01-10 12:15:00,133.49,133.52,133.21,133.25,24064.0,130.6399,130.6693,130.3659,130.405,24064.0
2023-01-10 12:20:00,133.26,133.36,133.16,133.35,13179.0,130.4148,130.5127,130.3169,130.5029,13179.0
2023-01-10 12:25:00,133.34,133.4,133.24,133.32,23252.0,130.4931,130.5518,130.3952,130.4735,23252.0
2023-01-10 12:30:00,133.32,133.45,133.29,133.44,11757.0,130.4735,130.6008,130.4442,130.591,11757.0
2023-01-10 12:35:00,133.43,133.75,133.36,133.75,37696.0,130.5812,130.8943,130.5127,130.8943,37696.0
2023-01-10 12:40:00,133.71,133.72,133.55,133.56,24489.0,130.8552,130.865,130.6986,130.7084,24489.0
2023-01-10 12:45:00,133.54,133.66,133.46,133.6,12520.0,130.6888,130.8063,130.6105,130.7476,12520.0
2023-01-10 12:50:00,133.6,133.7,133.54,133.62,52575.0,130.7476,130.8454,130.6888,130.7671,52575.0
2023-01-10 12:55:00,133.62,133.66,133.56,133.63,30759.0,130.7671,130.8063,130.7084,130.7769,30759.0
2023-01-10 13:00:00,133.62,133.73,133.52,133.69,40777.0,130.7671,130.8748,130.6693,130.8356,40777.0
2023-01-10 13:05:00,133.69,133.84,133.63,133.83,20923.0,130.8356,130.9824,130.7769,130.9726,20923.0
2023-01-10 13:10:00,133.84,133.87,133.75,133.75,26254.0,130.9824,131.0118,130.8943,130.8943,26254.0
2023-01-10 13:15:00,133.77,133.78,133.57,133.66,11479.0,130.9139,130.9237,130.7182,130.8063,11479.0
2023-01-10 13:20:00,133.63,133.78,133.57,133.77,18646.0,130.7769,130.9237,130.7182,130.9139,18646.0
2023-01-10 13:25:00,133.74,133.84,133.74,133.76,9415.0,130.8846,130.9824,130.8846,130.9041,9415.0
2023-01-10 13:30:00,133.75,133.83,133.69,133.83,13034.0,130.8943,130.9726,130.8356,130.9726,13034.0
2023-01-10 13:35:00,133.83,134.02,133.83,133.94,23639.0,130.9726,131.1586,130.9726,131.0803,23639.0
2023-01-10 13:40:00,133.96,134.06,133.91,133.91,19443.0,131.0999,131.1977,131.0509,131.0509,19443.0
2023-01-10 13:45:00,133.92,133.98,133.87,133.98,8028.0,131.0607,131.1194,131.0118,131.1194,8028.0
2023-01-10 13:50:00,133.99,134.01,133.92,133.92,20277.0,131.1292,131.1488,131.0607,131.0607,20277.0
2023-01-10 13:55:00,133.9,134.03,133.78,134.01,35722.0,131.0411,131.1684,130.9237,131.1488,35722.0
2023-01-10 14:00:00,134.04,134.15,133.98,134.04,18970.0,131.1782,131.2858,131.1194,131.1782,18970.0
2023-01-10 14:05:00,134.03,134.11,133.92,134.06,31740.0,131.1684,131.2467,131.0607,131.1977,31740.0
2023-01-10 14:10:00,134.07,134.19,134.04,134.12,48099.0,131.2075,131.325,131.1782,131.2564,48099.0
2023-01-10 14:15:00,134.11,134.21,134.09,134.21,30130.0,131.2467,131.3445,131.2271,131.3445,30130.0
2023-01-10 14:20:00,134.21,134.31,134.1,134.16,141924.0,131.3445,131.4424,131.2369,131.2956,141924.0
2023-01-10 14:25:00,134.16,134.18,134.03,134.18,12588.0,131.2956,131.3152,131.1684,131.3152,12588.0
2023-01-10 14:30:00,134.17,134.26,134.07,134.19,12378.0,131.3054,131.3935,131.2075,131.325,12378.0
2023-01-10 14:35:00,134.21,134.25,134.03,134.04,15874.0,131.3445,131.3837,131.1684,131.1782,15874.0
2023-01-10 14:40:00,134.02,134.09,133.99,134.0,20227.0,131.1586,131.2271,131.1292,131.139,20227.0
2023-01-10 14:45:00,133.99,134.06,133.89,134.03,16234.0,131.1292,131.1977,131.0314,131.1684,16234.0
2023-01-10 14:50:00,134.04,134.04,133.9,133.99,21258.0,131.1782,131.1782,131.0411,131.1292,21258.0
2023-01-10 14:55:00,133.97,134.01,133.9,133.97,17017.0,131.1097,131.1488,131.0411,131.1097,17017.0
2023-01-10 15:00:00,133.97,134.01,133.77,133.83,38873.0,131.1097,131.1488,130.9139,130.9726,38873.0
2023-01-10 15:05:00,133.84,133.85,133.61,133.8,23896.0,130.9824,130.9922,130.7573,130.9433,23896.0
2023-01-10 15:10:00,133.8,133.87,133.69,133.84,20824.0,130.9433,131.0118,130.8356,130.9824,20824.0
2023-01-10 15:15:00,133.86,134.03,133.86,133.97,39793.0,131.002,131.1684,131.002,131.1097,39793.0
2023-01-10 15:20:00,133.94,133.94,133.75,133.81,47849.0,131.0803,131.0803,130.8943,130.9531,47849.0
2023-01-10 15:25:00,133.8,133.87,133.76,133.83,38646.0,130.9433,131.0118,130.9041,130.9726,38646.0
2023-01-10 15:30:00,133.84,133.95,133.82,133.94,48745.0,130.9824,131.0901,130.9629,131.0803,48745.0
2023-01-10 15:35:00,133.94,134.05,133.88,134.01,40515.0,131.0803,131.1879,131.0216,131.1488,40515.0
2023-01-10 15:40:00,134.01,134.02,133.93,134.01,56195.0,131.1488,131.1586,131.0705,131.1488,56195.0
2023-01-10 15:45:00,133.99,134.19,133.97,134.14,61585.0,131.1292,131.325,131.1097,131.276,61585.0
2023-01-10 15:50:00,134.15,134.32,134.14,134.29,261843.0,131.2858,131.4522,131.276,131.4228,261843.0
2023-01-10 15:55:00,134.3,134.56,134.29,134.56,225447.0,131.4326,131.6871,131.4228,131.6871,225447.0
2023-01-11 09:30:00,135.69,136.14,135.57,136.06,64616.0,132.7929,133.2333,132.6755,133.155,64616.0
2023-01-11 09:35:00,136.08,136.62,136.0,136.54,73951.0,133.1746,133.7031,133.0963,133.6248,73951.0
2023-01-11 09:40:00,136.61,136.71,136.32,136.63,78881.0,133.6933,133.7912,133.4095,133.7129,78881.0
2023-01-11 09:45:00,136.72,136.81,136.49,136.66,66617.0,133.8009,133.889,133.5758,133.7422,66617.0
2023-01-11 09:50:00,136.69,136.84,136.42,136.65,115870.0,133.7716,133.9184,133.5073,133.7324,115870.0
2023-01-11 09:55:00,136.67,136.97,136.6,136.85,71169.0,133.752,134.0456,133.6835,133.9282,71169.0
2023-01-11 10:00:00,136.85,137.13,136.77,137.01,50929.0,133.9282,134.2022,133.8499,134.0847,50929.0
2023-01-11 10:05:00,137.01,137.39,137.01,137.37,41246.0,134.0847,134.4566,134.0847,134.4371,41246.0
2023-01-11 10:10:00,137.41,137.48,137.3,137.34,91041.0,134.4762,134.5447,134.3686,134.4077,91041.0
2023-01-11 10:15:00,137.36,137.6,137.24,137.53,58962.0,134.4273,134.6621,134.3098,134.5936,58962.0
2023-01-11 10:20:00,137.51,137.68,137.41,137.51,38535.0,134.5741,134.7404,134.4762,134.5741,38535.0
2023-01-11 10:25:00,137.51,137.58,137.41,137.54,114503.0,134.5741,134.6426,134.4762,134.6034,114503.0
2023-01-11 10:30:00,137.53,137.54,136.94,137.02,55228.0,134.5936,134.6034,134.0162,134.0945,55228.0
2023-01-11 10:35:00,137.03,137.03,136.74,136.82,77391.0,134.1043,134.1043,133.8205,133.8988,77391.0
2023-01-11 10:40:00,136.82,136.92,136.73,136.78,43265.0,133.8988,133.9967,133.8107,133.8597,43265.0
2023-01-11 10:45:00,136.82,137.02,136.82,136.96,61467.0,133.8988,134.0945,133.8988,134.0358,61467.0
2023-01-11 10:50:00,136.96,136.96,136.61,136.67,67732.0,134.0358,134.0358,133.6933,133.752,67732.0
2023-01-11 10:55:00,136.67,136.7,136.44,136.48,69204.0,133.752,133.7814,133.5269,133.5661,69204.0
2023-01-11 11:00:00,136.48,136.55,136.4,136.54,56362.0,133.5661,133.6346,133.4878,133.6248,56362.0
2023-01-11 11:05:00,136.54,136.83,136.5,136.78,40079.0,133.6248,133.9086,133.5856,133.8597,40079.0
2023-01-11 11:10:00,136.79,136.95,136.7,136.95,22793.0,133.8694,134.026,133.7814,134.026,22793.0
2023-01-11 11:15:00,136.94,137.16,136.94,137.15,79916.0,134.0162,134.2315,134.0162,134.2218,79916.0
2023-01-11 11:20:00,137.14,137.2,137.04,137.13,54874.0,134.212,134.2707,134.1141,134.2022,54874.0
2023-01-11 11:25:00,137.13,137.17,137.08,137.12,49216.0,134.2022,134.2413,134.1533,134.1924,49216.0
2023-01-11 11:30:00,137.15,137.22,137.05,137.1,87728.0,134.2218,134.2903,134.1239,134.1728,87728.0
2023-01-11 11:35:00,137.09,137.1,136.99,137.03,34629.0,134.163,134.1728,134.0652,134.1043,34629.0
2023-01-11 11:40:00,137.05,137.15,137.05,137.14,26138.0,134.1239,134.2218,134.1239,134.212,26138.0
2023-01-11 11:45:00,137.16,137.26,137.11,137.26,24829.0,134.2315,134.3294,134.1826,134.3294,24829.0
2023-01-11 11:50:00,137.25,137.29,137.18,137.26,20514.0,134.3196,134.3588,134.2511,134.3294,20514.0
2023-01-11 11:55:00,137.26,137.27,137.08,137.09,28470.0,134.3294,134.3392,134.1533,134.163,28470.0
2023-01-11 12:00:00,137.12,137.25,137.1,137.14,19827.0,134.1924,134.3196,134.1728,134.212,19827.0
2023-01-11 12:05:00,137.13,137.19,137.1,137.14,21239.0,134.2022,134.2609,134.1728,134.212,21239.0
2023-01-11 12:10:00,137.16,137.33,137.16,137.3,27608.0,134.2315,134.3979,134.2315,134.3686,27608.0
2023-01-11 12:15:00,137.29,137.32,137.19,137.23,22080.0,134.3588,134.3881,134.2609,134.3,22080.0
2023-01-11 12:20:00,137.23,137.39,137.22,137.34,199916.0,134.3,134.4566,134.2903,134.4077,199916.0
2023-01-11 12:25:00,137.33,137.34,137.21,137.26,14199.0,134.3979,134.4077,134.2805,134.3294,14199.0
2023-01-11 12:30:00,137.29,137.32,137.07,137.09,28110.0,134.3588,134.3881,134.1435,134.163,28110.0
2023-01-11 12:35:00,137.1,137.16,137.08,137.14,29182.0,134.1728,134.2315,134.1533,134.212,29182.0
2023-01-11 12:40:00,137.15,137.22,137.14,137.16,21984.0,134.2218,134.2903,134.212,134.2315,21984.0
2023-01-11 12:45:00,137.15,137.27,137.12,137.27,12966.0,134.2218,134.3392,134.1924,134.3392,12966.0
2023-01-11 12:50:00,137.27,137.35,137.24,137.28,29702.0,134.3392,134.4175,134.3098,134.349,29702.0
2023-01-11 12:55:00,137.27,137.27,137.14,137.23,45041.0,134.3392,134.3392,134.212,134.3,45041.0
2023-01-11 13:00:00,137.24,137.5,137.23,137.44,32478.0,134.3098,134.5643,134.3,134.5056,32478.0
2023-01-11 13:05:00,137.42,137.47,137.31,137.47,51515.0,134.486,134.5349,134.3783,134.5349,51515.0
2023-01-11 13:10:00,137.47,137.64,137.45,137.57,67617.0,134.5349,134.7013,134.5154,134.6328,67617.0
2023-01-11 13:15:00,137.58,137.58,137.11,137.28,95948.0,134.6426,134.6426,134.1826,134.349,95948.0
2023-01-11 13:20:00,137.28,137.41,137.25,137.39,15994.0,134.349,134.4762,134.3196,134.4566,15994.0
2023-01-11 13:25:00,137.39,137.43,137.3,137.4,20246.0,134.4566,134.4958,134.3686,134.4664,20246.0
2023-01-11 13:30:00,137.41,137.47,137.37,137.44,40413.0,134.4762,134.5349,134.4371,134.5056,40413.0
2023-01-11 13:35:00,137.44,137.54,137.37,137.4,22271.0,134.5056,134.6034,134.4371,134.4664,22271.0
2023-01-11 13:40:00,137.39,137.5,137.39,137.43,20505.0,134.4566,134.5643,134.4566,134.4958,20505.0
2023-01-11 13:45:00,137.42,137.48,137.38,137.47,23528.0,134.486,134.5447,134.4468,134.5349,23528.0
2023-01-11 13:50:00,137.47,137.47,137.32,137.33,27168.0,134.5349,134.5349,134.3881,134.3979,27168.0
2023-01-11 13:55:00,137.32,137.38,137.28,137.38,13520.0,134.3881,134.4468,134.349,134.4468,13520.0
2023-01-11 14:00:00,137.39,137.44,137.28,137.31,46993.0,134.4566,134.5056,134.349,134.3783,46993.0
2023-01-11 14:05:00,137.31,137.34,137.23,137.34,14811.0,134.3783,134.4077,134.3,134.4077,14811.0
2023-01-11 14:10:00,137.34,137.43,137.34,137.37,15244.0,134.4077,134.4958,134.4077,134.4371,15244.0
2023-01-11 14:15:00,137.37,137.55,137.36,137.52,28311.0,134.4371,134.6132,134.4273,134.5839,28311.0
2023-01-11 14:20:00,137.51,137.54,137.46,137.5,44600.0,134.5741,134.6034,134.5251,134.5643,44600.0
2023-01-11 14:25:00,137.48,137.55,137.47,137.47,29936.0,134.5447,134.6132,134.5349,134.5349,29936.0
2023-01-11 14:30:00,137.49,137.59,137.46,137.56,32307.0,134.5545,134.6524,134.5251,134.623,32307.0
2023-01-11 14:35:00,137.55,137.58,137.44,137.47,26322.0,134.6132,134.6426,134.5056,134.5349,26322.0
2023-01-11 14:40:00,137.47,137.61,137.42,137.57,31603.0,134.5349,134.6719,134.486,134.6328,31603.0
2023-01-11 14:45:00,137.57,137.59,137.44,137.45,31749.0,134.6328,134.6524,134.5056,134.5154,31749.0
2023-01-11 14:50:00,137.45,137.45,137.39,137.43,22383.0,134.5154,134.5154,134.4566,134.4958,22383.0
2023-01-11 14:55:00,137.42,137.47,137.37,137.47,27210.0,134.486,134.5349,134.4371,134.5349,27210.0
2023-01-11 15:00:00,137.47,137.65,137.42,137.64,20784.0,134.5349,134.7111,134.486,134.7013,20784.0
2023-01-11 15:05:00,137.65,137.66,137.56,137.61,27819.0,134.7111,134.7209,134.623,134.6719,27819.0
2023-01-11 15:10:00,137.61,137.79,137.59,137.73,55179.0,134.6719,134.8481,134.6524,134.7894,55179.0
2023-01-11 15:15:00,137.74,137.83,137.7,137.81,84319.0,134.7992,134.8872,134.76,134.8677,84319.0
2023-01-11 15:20:00,137.82,137.87,137.8,137.84,27199.0,134.8775,134.9264,134.8579,134.897,27199.0
2023-01-11 15:25:00,137.86,137.92,137.78,137.81,62299.0,134.9166,134.9753,134.8383,134.8677,62299.0
2023-01-11 15:30:00,137.81,137.81,137.7,137.72,57808.0,134.8677,134.8677,134.76,134.7796,57808.0
2023-01-11 15:35:00,137.72,137.75,137.59,137.64,54787.0,134.7796,134.8089,134.6524,134.7013,54787.0
2023-01-11 15:40:00,137.64,137.83,137.59,137.81,152788.0,134.7013,134.8872,134.6524,134.8677,152788.0
2023-01-11 15:45:00,137.81,137.97,137.75,137.96,102570.0,134.8677,135.0242,134.8089,135.0145,102570.0
2023-01-11 15:50:00,137.96,138.08,137.83,138.03,288645.0,135.0145,135.1319,134.8872,135.083,288645.0
2023-01-11 15:55:00,138.03,138.18,138.0,138.12,543391.0,135.083,135.2298,135.0536,135.171,543391.0
2023-01-12 09:30:00,139.05,139.19,137.84,137.89,90019.0,136.0812,136.2182,134.897,134.946,90019.0
2023-01-12 09:35:00,137.88,137.99,137.36,137.6,66957.0,134.9362,135.0438,134.4273,134.6621,66957.0
2023-01-12 09:40:00,137.59,137.75,136.77,136.77,108477.0,134.6524,134.8089,133.8499,133.8499,108477.0
2023-01-12 09:45:00,136.74,136.82,136.25,136.26,102277.0,133.8205,133.8988,133.341,133.3508,102277.0
2023-01-12 09:50:00,136.24,136.75,136.18,136.39,91980.0,133.3312,133.8303,133.2725,133.478,91980.0
2023-01-12 09:55:00,136.36,136.95,136.33,136.92,79721.0,133.4486,134.026,133.4193,133.9967,79721.0
2023-01-12 10:00:00,136.92,137.6,136.89,137.53,104008.0,133.9967,134.6621,133.9673,134.5936,104008.0
2023-01-12 10:05:00,137.51,137.66,137.06,137.35,51563.0,134.5741,134.7209,134.1337,134.4175,51563.0
2023-01-12 10:10:00,137.41,138.39,137.39,138.14,82561.0,134.4762,135.4353,134.4566,135.1906,82561.0
2023-01-12 10:15:00,138.14,138.49,138.11,138.31,84310.0,135.1906,135.5331,135.1613,135.357,84310.0
2023-01-12 10:20:00,138.31,138.47,137.87,138.09,78121.0,135.357,135.5136,134.9264,135.1417,78121.0
2023-01-12 10:25:00,138.12,138.26,137.74,137.89,32312.0,135.171,135.3081,134.7992,134.946,32312.0
2023-01-12 10:30:00,137.88,137.88,137.51,137.72,50409.0,134.9362,134.9362,134.5741,134.7796,50409.0
2023-01-12 10:35:00,137.69,138.09,137.69,138.07,30887.0,134.7502,135.1417,134.7502,135.1221,30887.0
2023-01-12 10:40:00,138.09,138.13,137.31,137.43,57380.0,135.1417,135.1808,134.3783,134.4958,57380.0
2023-01-12 10:45:00,137.4,137.56,137.13,137.43,39618.0,134.4664,134.623,134.2022,134.4958,39618.0
2023-01-12 10:50:00,137.43,137.72,137.24,137.66,52509.0,134.4958,134.7796,134.3098,134.7209,52509.0
2023-01-12 10:55:00,137.69,137.78,137.33,137.34,67984.0,134.7502,134.8383,134.3979,134.4077,67984.0
2023-01-12 11:00:00,137.35,137.37,136.92,137.15,66136.0,134.4175,134.4371,133.9967,134.2218,66136.0
2023-01-12 11:05:00,137.18,137.43,137.18,137.29,25835.0,134.2511,134.4958,134.2511,134.3588,25835.0
2023-01-12 11:10:00,137.3,137.51,137.14,137.49,23996.0,134.3686,134.5741,134.212,134.5545,23996.0
2023-01-12 11:15:00,137.52,137.62,137.43,137.43,14959.0,134.5839,134.6817,134.4958,134.4958,14959.0
2023-01-12 11:20:00,137.47,137.55,137.35,137.45,12423.0,134.5349,134.6132,134.4175,134.5154,12423.0
2023-01-12 11:25:00,137.47,137.55,137.14,137.47,18325.0,134.5349,134.6132,134.212,134.5349,18325.0
2023-01-12 11:30:00,137.49,137.53,137.13,137.28,16132.0,134.5545,134.5936,134.2022,134.349,16132.0
2023-01-12 11:35:00,137.28,137.63,137.28,137.52,20150.0,134.349,134.6915,134.349,134.5839,20150.0
2023-01-12 11:40:00,137.49,137.84,137.43,137.78,167389.0,134.5545,134.897,134.4958,134.8383,167389.0
2023-01-12 11:45:00,137.81,137.86,137.54,137.58,49980.0,134.8677,134.9166,134.6034,134.6426,49980.0
2023-01-12 11:50:00,137.54,137.7,137.48,137.67,9201.0,134.6034,134.76,134.5447,134.7307,9201.0
2023-01-12 11:55:00,137.72,138.06,137.72,137.97,18895.0,134.7796,135.1123,134.7796,135.0242,18895.0
2023-01-12 12:00:00,137.98,138.06,137.93,137.97,21777.0,135.034,135.1123,134.9851,135.0242,21777.0
2023-01-12 12:05:00,137.99,138.21,137.87,138.1,24819.0,135.0438,135.2591,134.9264,135.1515,24819.0
2023-01-12 12:10:00,138.07,138.27,138.07,138.13,16930.0,135.1221,135.3178,135.1221,135.1808,16930.0
2023-01-12 12:15:00,138.13,138.27,138.09,138.22,17835.0,135.1808,135.3178,135.1417,135.2689,17835.0
2023-01-12 12:20:00,138.24,138.27,138.07,138.19,12052.0,135.2885,135.3178,135.1221,135.2396,12052.0
2023-01-12 12:25:00,138.19,138.41,138.15,138.4,19642.0,135.2396,135.4549,135.2004,135.4451,19642.0
2023-01-12 12:30:00,138.42,138.48,138.32,138.4,12138.0,135.4646,135.5234,135.3668,135.4451,12138.0
2023-01-12 12:35:00,138.42,138.48,138.34,138.34,10998.0,135.4646,135.5234,135.3863,135.3863,10998.0
2023-01-12 12:40:00,138.31,138.33,138.14,138.2,11846.0,135.357,135.3766,135.1906,135.2493,11846.0
2023-01-12 12:45:00,138.19,138.35,138.19,138.22,15430.0,135.2396,135.3961,135.2396,135.2689,15430.0
2023-01-12 12:50:00,138.24,138.37,138.24,138.25,6542.0,135.2885,135.4157,135.2885,135.2983,6542.0
2023-01-12 12:55:00,138.25,138.29,138.19,138.19,6545.0,135.2983,135.3374,135.2396,135.2396,6545.0
2023-01-12 13:00:00,138.15,138.39,138.15,138.36,29806.0,135.2004,135.4353,135.2004,135.4059,29806.0
2023-01-12 13:05:00,138.33,138.44,138.28,138.29,21026.0,135.3766,135.4842,135.3276,135.3374,21026.0
2023-01-12 13:10:00,138.31,138.31,138.13,138.26,9043.0,135.357,135.357,135.1808,135.3081,9043.0
2023-01-12 13:15:00,138.24,138.43,138.24,138.4,10179.0,135.2885,135.4744,135.2885,135.4451,10179.0
2023-01-12 13:20:00,138.4,138.45,138.34,138.34,18556.0,135.4451,135.494,135.3863,135.3863,18556.0
2023-01-12 13:25:00,138.36,138.36,137.55,137.66,56161.0,135.4059,135.4059,134.6132,134.7209,56161.0
2023-01-12 13:30:00,137.64,137.87,137.42,137.77,68771.0,134.7013,134.9264,134.486,134.8285,68771.0
2023-01-12 13:35:00,137.8,138.11,137.77,138.08,27633.0,134.8579,135.1613,134.8285,135.1319,27633.0
2023-01-12 13:40:00,138.09,138.2,138.06,138.15,20848.0,135.1417,135.2493,135.1123,135.2004,20848.0
2023-01-12 13:45:00,138.15,138.37,138.14,138.31,23718.0,135.2004,135.4157,135.1906,135.357,23718.0
2023-01-12 13:50:00,138.31,138.7,138.28,138.64,44328.0,135.357,135.7387,135.3276,135.6799,44328.0
2023-01-12 13:55:00,138.64,138.77,138.59,138.68,77453.0,135.6799,135.8072,135.631,135.7191,77453.0
2023-01-12 14:00:00,138.69,138.77,138.47,138.51,43417.0,135.7289,135.8072,135.5136,135.5527,43417.0
2023-01-12 14:05:00,138.53,138.76,138.53,138.56,26061.0,135.5723,135.7974,135.5723,135.6017,26061.0
2023-01-12 14:10:00,138.61,138.65,138.51,138.64,21469.0,135.6506,135.6897,135.5527,135.6799,21469.0
2023-01-12 14:15:00,138.63,138.65,138.53,138.62,10307.0,135.6702,135.6897,135.5723,135.6604,10307.0
2023-01-12 14:20:00,138.64,138.7,138.4,138.53,15703.0,135.6799,135.7387,135.4451,135.5723,15703.0
2023-01-12 14:25:00,138.5,138.62,138.45,138.5,7396.0,135.5429,135.6604,135.494,135.5429,7396.0
2023-01-12 14:30:00,138.48,138.57,138.38,138.53,14749.0,135.5234,135.6114,135.4255,135.5723,14749.0
2023-01-12 14:35:00,138.49,138.7,138.45,138.68,15965.0,135.5331,135.7387,135.494,135.7191,15965.0
2023-01-12 14:40:00,138.69,138.76,138.55,138.61,32130.0,135.7289,135.7974,135.5919,135.6506,32130.0
2023-01-12 14:45:00,138.63,138.72,138.56,138.56,18009.0,135.6702,135.7582,135.6017,135.6017,18009.0
2023-01-12 14:50:00,138.55,138.55,138.27,138.38,27085.0,135.5919,135.5919,135.3178,135.4255,27085.0
2023-01-12 14:55:00,138.38,138.45,138.26,138.44,28959.0,135.4255,135.494,135.3081,135.4842,28959.0
2023-01-12 15:00:00,138.48,138.53,138.29,138.48,20486.0,135.5234,135.5723,135.3374,135.5234,20486.0
2023-01-12 15:05:00,138.47,138.47,138.15,138.19,19531.0,135.5136,135.5136,135.2004,135.2396,19531.0
2023-01-12 15:10:00,138.19,138.21,138.08,138.18,26098.0,135.2396,135.2591,135.1319,135.2298,26098.0
2023-01-12 15:15:00,138.15,138.27,138.1,138.15,28244.0,135.2004,135.3178,135.1515,135.2004,28244.0
2023-01-12 15:20:00,138.15,138.34,138.11,138.26,46287.0,135.2004,135.3863,135.1613,135.3081,46287.0
2023-01-12 15:25:00,138.25,138.33,138.2,138.22,63981.0,135.2983,135.3766,135.2493,135.2689,63981.0
2023-01-12 15:30:00,138.21,138.36,138.21,138.29,30756.0,135.2591,135.4059,135.2591,135.3374,30756.0
2023-01-12 15:35:00,138.27,138.29,138.09,138.21,27015.0,135.3178,135.3374,135.1417,135.2591,27015.0
2023-01-12 15:40:00,138.22,138.33,138.13,138.21,75809.0,135.2689,135.3766,135.1808,135.2591,75809.0
2023-01-12 15:45:00,138.19,138.21,137.96,138.07,109341.0,135.2396,135.2591,135.0145,135.1221,109341.0
2023-01-12 15:50:00,138.08,138.34,138.08,138.31,135579.0,135.1319,135.3863,135.1319,135.357,135579.0
2023-01-12 15:55:00,138.3,138.46,138.28,138.4,201135.0,135.3472,135.5038,135.3276,135.4451,201135.0
2023-01-13 09:30:00,136.26,137.22,136.07,137.16,80399.0,133.3508,134.2903,133.1648,134.2315,80399.0
2023-01-13 09:35:00,137.15,137.3,136.84,137.0,100487.0,134.2218,134.3686,133.9184,134.075,100487.0
2023-01-13 09:40:00,137.01,137.3,136.87,137.08,34940.0,134.0847,134.3686,133.9477,134.1533,34940.0
2023-01-13 09:45:00,137.08,137.36,136.88,137.13,67708.0,134.1533,134.4273,133.9575,134.2022,67708.0
2023-01-13 09:50:00,137.14,137.67,137.08,137.51,63934.0,134.212,134.7307,134.1533,134.5741,63934.0
2023-01-13 09:55:00,137.49,137.66,137.4,137.56,37256.0,134.5545,134.7209,134.4664,134.623,37256.0
2023-01-13 10:00:00,137.5,137.88,137.39,137.59,70401.0,134.5643,134.9362,134.4566,134.6524,70401.0
2023-01-13 10:05:00,137.59,138.09,137.59,137.89,35779.0,134.6524,135.1417,134.6524,134.946,35779.0
2023-01-13 10:10:00,137.89,138.35,137.89,138.21,140075.0,134.946,135.3961,134.946,135.2591,140075.0
2023-01-13 10:15:00,138.22,138.41,138.11,138.21,93945.0,135.2689,135.4549,135.1613,135.2591,93945.0
2023-01-13 10:20:00,138.24,138.53,138.08,138.5,73751.0,135.2885,135.5723,135.1319,135.5429,73751.0
2023-01-13 10:25:00,138.46,138.51,138.29,138.51,50733.0,135.5038,135.5527,135.3374,135.5527,50733.0
2023-01-13 10:30:00,138.53,138.64,138.25,138.26,48744.0,135.5723,135.6799,135.2983,135.3081,48744.0
2023-01-13 10:35:00,138.25,138.47,138.25,138.34,24191.0,135.2983,135.5136,135.2983,135.3863,24191.0
2023-01-13 10:40:00,138.36,138.63,138.36,138.51,16879.0,135.4059,135.6702,135.4059,135.5527,16879.0
2023-01-13 10:45:00,138.46,138.86,138.46,138.75,28225.0,135.5038,135.8952,135.5038,135.7876,28225.0
2023-01-13 10:50:00,138.77,138.78,138.63,138.69,8883.0,135.8072,135.817,135.6702,135.7289,8883.0
2023-01-13 10:55:00,138.71,138.79,138.54,138.63,47404.0,135.7485,135.8267,135.5821,135.6702,47404.0
2023-01-13 11:00:00,138.78,138.81,138.41,138.54,45325.0,135.817,135.8463,135.4549,135.5821,45325.0
2023-01-13 11:05:00,138.54,138.6,138.41,138.44,23387.0,135.5821,135.6408,135.4549,135.4842,23387.0
2023-01-13 11:10:00,138.43,138.46,138.18,138.22,23036.0,135.4744,135.5038,135.2298,135.2689,23036.0
2023-01-13 11:15:00,138.22,138.22,137.92,138.04,19849.0,135.2689,135.2689,134.9753,135.0928,19849.0
2023-01-13 11:20:00,138.03,138.3,138.02,138.3,20520.0,135.083,135.3472,135.0732,135.3472,20520.0
2023-01-13 11:25:00,138.27,138.37,138.09,138.12,11064.0,135.3178,135.4157,135.1417,135.171,11064.0
2023-01-13 11:30:00,138.13,138.15,137.96,138.1,17870.0,135.1808,135.2004,135.0145,135.1515,17870.0
2023-01-13 11:35:00,138.11,138.3,138.06,138.23,19357.0,135.1613,135.3472,135.1123,135.2787,19357.0
2023-01-13 11:40:00,138.28,138.37,138.22,138.37,25883.0,135.3276,135.4157,135.2689,135.4157,25883.0
2023-01-13 11:45:00,138.34,138.34,138.12,138.27,13095.0,135.3863,135.3863,135.171,135.3178,13095.0
2023-01-13 11:50:00,138.29,138.42,138.23,138.4,29465.0,135.3374,135.4646,135.2787,135.4451,29465.0
2023-01-13 11:55:00,138.4,138.52,138.2,138.5,26150.0,135.4451,135.5625,135.2493,135.5429,26150.0
2023-01-13 12:00:00,138.53,138.65,138.49,138.52,9657.0,135.5723,135.6897,135.5331,135.5625,9657.0
2023-01-13 12:05:00,138.47,138.57,138.47,138.5,5287.0,135.5136,135.6114,135.5136,135.5429,5287.0
2023-01-13 12:10:00,138.5,138.69,138.43,138.59,11203.0,135.5429,135.7289,135.4744,135.631,11203.0
2023-01-13 12:15:00,138.58,138.65,138.5,138.61,16307.0,135.6212,135.6897,135.5429,135.6506,16307.0
2023-01-13 12:20:00,138.63,138.66,138.58,138.59,19861.0,135.6702,135.6995,135.6212,135.631,19861.0
2023-01-13 12:25:00,138.59,138.76,138.59,138.72,6884.0,135.631,135.7974,135.631,135.7582,6884.0
2023-01-13 12:30:00,138.72,138.72,138.53,138.62,10470.0,135.7582,135.7582,135.5723,135.6604,10470.0
2023-01-13 12:35:00,138.63,138.66,138.51,138.52,10041.0,135.6702,135.6995,135.5527,135.5625,10041.0
2023-01-13 12:40:00,138.57,138.68,138.5,138.68,7500.0,135.6114,135.7191,135.5429,135.7191,7500.0
2023-01-13 12:45:00,138.68,138.76,138.58,138.64,19653.0,135.7191,135.7974,135.6212,135.6799,19653.0
2023-01-13 12:50:00,138.62,138.69,138.56,138.68,17334.0,135.6604,135.7289,135.6017,135.7191,17334.0
2023-01-13 12:55:00,138.67,138.77,138.67,138.77,12391.0,135.7093,135.8072,135.7093,135.8072,12391.0
2023-01-13 13:00:00,138.78,138.95,138.74,138.78,9396.0,135.817,135.9833,135.7778,135.817,9396.0
2023-01-13 13:05:00,138.78,138.9,138.76,138.89,9591.0,135.817,135.9344,135.7974,135.9246,9591.0
2023-01-13 13:10:00,138.86,138.97,138.83,138.86,10602.0,135.8952,136.0029,135.8659,135.8952,10602.0
2023-01-13 13:15:00,138.87,138.89,138.66,138.67,81130.0,135.905,135.9246,135.6995,135.7093,81130.0
2023-01-13 13:20:00,138.65,138.77,138.62,138.77,11064.0,135.6897,135.8072,135.6604,135.8072,11064.0
2023-01-13 13:25:00,138.77,138.93,138.77,138.92,11643.0,135.8072,135.9638,135.8072,135.954,11643.0
2023-01-13 13:30:00,138.93,139.12,138.89,139.12,20822.0,135.9638,136.1497,135.9246,136.1497,20822.0
2023-01-13 13:35:00,139.13,139.16,139.03,139.16,15154.0,136.1595,136.1888,136.0616,136.1888,15154.0
2023-01-13 13:40:00,139.17,139.31,139.17,139.28,25888.0,136.1986,136.3356,136.1986,136.3063,25888.0
2023-01-13 13:45:00,139.26,139.33,139.15,139.25,36220.0,136.2867,136.3552,136.1791,136.2769,36220.0
2023-01-13 13:50:00,139.26,139.33,139.18,139.24,19266.0,136.2867,136.3552,136.2084,136.2671,19266.0
2023-01-13 13:55:00,139.23,139.26,139.19,139.24,14808.0,136.2573,136.2867,136.2182,136.2671,14808.0
2023-01-13 14:00:00,139.24,139.34,139.11,139.17,21808.0,136.2671,136.365,136.1399,136.1986,21808.0
2023-01-13 14:05:00,139.16,139.26,139.16,139.19,16891.0,136.1888,136.2867,136.1888,136.2182,16891.0
2023-01-13 14:10:00,139.2,139.28,139.19,139.24,15280.0,136.228,136.3063,136.2182,136.2671,15280.0
2023-01-13 14:15:00,139.25,139.34,139.21,139.22,36273.0,136.2769,136.365,136.2378,136.2476,36273.0
2023-01-13 14:20:00,139.22,139.3,139.18,139.29,18261.0,136.2476,136.3259,136.2084,136.3161,18261.0
2023-01-13 14:25:00,139.29,139.41,139.26,139.38,15364.0,136.3161,136.4335,136.2867,136.4041,15364.0
2023-01-13 14:30:00,139.39,139.47,139.26,139.27,15419.0,136.4139,136.4922,136.2867,136.2965,15419.0
2023-01-13 14:35:00,139.27,139.33,139.16,139.29,20860.0,136.2965,136.3552,136.1888,136.3161,20860.0
2023-01-13 14:40:00,139.25,139.29,139.21,139.29,9997.0,136.2769,136.3161,136.2378,136.3161,9997.0
2023-01-13 14:45:00,139.28,139.35,139.19,139.28,11874.0,136.3063,136.3748,136.2182,136.3063,11874.0
2023-01-13 14:50:00,139.28,139.29,139.16,139.16,19840.0,136.3063,136.3161,136.1888,136.1888,19840.0
2023-01-13 14:55:00,139.16,139.29,139.12,139.24,21047.0,136.1888,136.3161,136.1497,136.2671,21047.0
2023-01-13 15:00:00,139.25,139.31,139.18,139.3,17937.0,136.2769,136.3356,136.2084,136.3259,17937.0
2023-01-13 15:05:00,139.28,139.29,139.19,139.28,19543.0,136.3063,136.3161,136.2182,136.3063,19543.0
2023-01-13 15:10:00,139.29,139.38,139.24,139.25,51043.0,136.3161,136.4041,136.2671,136.2769,51043.0
2023-01-13 15:15:00,139.26,139.33,139.24,139.3,55749.0,136.2867,136.3552,136.2671,136.3259,55749.0
2023-01-13 15:20:00,139.28,139.46,139.27,139.46,33214.0,136.3063,136.4824,136.2965,136.4824,33214.0
2023-01-13 15:25:00,139.46,139.62,139.41,139.62,30241.0,136.4824,136.639,136.4335,136.639,30241.0
2023-01-13 15:30:00,139.62,139.64,139.48,139.57,29572.0,136.639,136.6586,136.502,136.5901,29572.0
2023-01-13 15:35:00,139.57,139.83,139.56,139.83,39235.0,136.5901,136.8445,136.5803,136.8445,39235.0
2023-01-13 15:40:00,139.81,139.81,139.56,139.64,192396.0,136.825,136.825,136.5803,136.6586,192396.0
2023-01-13 15:45:00,139.63,139.63,139.46,139.6,90049.0,136.6488,136.6488,136.4824,136.6194,90049.0
2023-01-13 15:50:00,139.58,139.68,139.51,139.64,135063.0,136.5999,136.6977,136.5314,136.6586,135063.0
2023-01-13 15:55:00,139.63,139.79,139.63,139.71,221770.0,136.6488,136.8054,136.6488,136.7271,221770.0
2023-01-17 09:30:00,140.11,140.5,139.89,140.19,72442.0,137.1186,137.5002,136.9033,137.1969,72442.0
2023-01-17 09:35:00,140.2,140.37,139.57,139.69,80633.0,137.2066,137.373,136.5901,136.7075,80633.0
2023-01-17 09:40:00,139.68,140.06,139.47,140.03,73676.0,136.6977,137.0696,136.4922,137.0403,73676.0
2023-01-17 09:45:00,140.05,140.34,140.05,140.11,46272.0,137.0598,137.3436,137.0598,137.1186,46272.0
2023-01-17 09:50:00,140.13,140.23,139.8,140.23,37158.0,137.1381,137.236,136.8152,137.236,37158.0
2023-01-17 09:55:00,140.24,140.31,140.0,140.12,40289.0,137.2458,137.3143,137.0109,137.1283,40289.0
2023-01-17 10:00:00,140.16,140.85,140.16,140.69,86636.0,137.1675,137.8428,137.1675,137.6862,86636.0
2023-01-17 10:05:00,140.72,140.89,140.64,140.81,31556.0,137.7155,137.8819,137.6372,137.8036,31556.0
2023-01-17 10:10:00,140.85,140.91,140.62,140.62,16725.0,137.8428,137.9015,137.6177,137.6177,16725.0
2023-01-17 10:15:00,140.6,140.75,140.52,140.67,34033.0,137.5981,137.7449,137.5198,137.6666,34033.0
2023-01-17 10:20:00,140.69,140.91,140.68,140.8,51272.0,137.6862,137.9015,137.6764,137.7938,51272.0
2023-01-17 10:25:00,140.79,140.92,140.51,140.58,42702.0,137.784,137.9113,137.51,137.5785,42702.0
2023-01-17 10:30:00,140.6,140.63,140.21,140.34,48278.0,137.5981,137.6275,137.2164,137.3436,48278.0
2023-01-17 10:35:00,140.32,140.37,140.2,140.23,19795.0,137.3241,137.373,137.2066,137.236,19795.0
2023-01-17 10:40:00,140.24,140.31,139.75,139.97,39843.0,137.2458,137.3143,136.7662,136.9815,39843.0
2023-01-17 10:45:00,139.87,140.19,139.79,140.13,20181.0,136.8837,137.1969,136.8054,137.1381,20181.0
2023-01-17 10:50:00,140.12,140.18,139.87,139.93,96340.0,137.1283,137.1871,136.8837,136.9424,96340.0
2023-01-17 10:55:00,139.95,140.03,139.84,139.95,22209.0,136.962,137.0403,136.8543,136.962,22209.0
2023-01-17 11:00:00,139.96,140.01,139.72,139.94,32781.0,136.9718,137.0207,136.7369,136.9522,32781.0
2023-01-17 11:05:00,139.92,139.94,139.66,139.77,30461.0,136.9326,136.9522,136.6782,136.7858,30461.0
2023-01-17 11:10:00,139.78,139.83,139.41,139.51,124849.0,136.7956,136.8445,136.4335,136.5314,124849.0
2023-01-17 11:15:00,139.51,139.65,139.49,139.56,98522.0,136.5314,136.6684,136.5118,136.5803,98522.0
2023-01-17 11:20:00,139.56,139.63,139.41,139.43,32194.0,136.5803,136.6488,136.4335,136.4531,32194.0
2023-01-17 11:25:00,139.44,139.7,139.4,139.66,28388.0,136.4629,136.7173,136.4237,136.6782,28388.0
2023-01-17 11:30:00,139.68,139.91,139.65,139.84,41571.0,136.6977,136.9228,136.6684,136.8543,41571.0
2023-01-17 11:35:00,139.84,139.98,139.77,139.98,30095.0,136.8543,136.9913,136.7858,136.9913,30095.0
2023-01-17 11:40:00,139.97,140.13,139.95,140.03,39891.0,136.9815,137.1381,136.962,137.0403,39891.0
2023-01-17 11:45:00,140.03,140.21,140.03,140.1,29688.0,137.0403,137.2164,137.0403,137.1088,29688.0
2023-01-17 11:50:00,140.1,140.2,140.04,140.09,32972.0,137.1088,137.2066,137.0501,137.099,32972.0
2023-01-17 11:55:00,140.09,140.21,139.99,140.09,52258.0,137.099,137.2164,137.0011,137.099,52258.0
2023-01-17 12:00:00,140.1,140.26,140.1,140.25,17450.0,137.1088,137.2654,137.1088,137.2556,17450.0
2023-01-17 12:05:00,140.25,140.34,140.03,140.03,26039.0,137.2556,137.3436,137.0403,137.0403,26039.0
2023-01-17 12:10:00,140.02,140.12,140.0,140.0,16709.0,137.0305,137.1283,137.0109,137.0109,16709.0
2023-01-17 12:15:00,139.99,140.04,139.89,139.93,23970.0,137.0011,137.0501,136.9033,136.9424,23970.0
2023-01-17 12:20:00,139.95,140.04,139.89,139.99,80890.0,136.962,137.0501,136.9033,137.0011,80890.0
2023-01-17 12:25:00,139.97,139.98,139.86,139.92,26758.0,136.9815,136.9913,136.8739,136.9326,26758.0
2023-01-17 12:30:00,139.94,140.07,139.87,140.05,16825.0,136.9522,137.0794,136.8837,137.0598,16825.0
2023-01-17 12:35:00,140.05,140.11,140.01,140.05,23404.0,137.0598,137.1186,137.0207,137.0598,23404.0
2023-01-17 12:40:00,140.04,140.1,140.01,140.04,24129.0,137.0501,137.1088,137.0207,137.0501,24129.0
2023-01-17 12:45:00,140.03,140.11,139.96,140.06,29007.0,137.0403,137.1186,136.9718,137.0696,29007.0
2023-01-17 12:50:00,140.04,140.25,140.04,140.22,21763.0,137.0501,137.2556,137.0501,137.2262,21763.0
2023-01-17 12:55:00,140.24,140.24,140.11,140.13,28290.0,137.2458,137.2458,137.1186,137.1381,28290.0
2023-01-17 13:00:00,140.13,140.25,140.11,140.24,11543.0,137.1381,137.2556,137.1186,137.2458,11543.0
2023-01-17 13:05:00,140.23,140.24,140.13,140.13,12233.0,137.236,137.2458,137.1381,137.1381,12233.0
2023-01-17 13:10:00,140.12,140.15,140.04,140.1,19979.0,137.1283,137.1577,137.0501,137.1088,19979.0
2023-01-17 13:15:00,140.09,140.26,140.08,140.21,9012.0,137.099,137.2654,137.0892,137.2164,9012.0
2023-01-17 13:20:00,140.23,140.23,140.02,140.02,11583.0,137.236,137.236,137.0305,137.0305,11583.0
2023-01-17 13:25:00,140.02,140.15,140.01,140.11,7204.0,137.0305,137.1577,137.0207,137.1186,7204.0
2023-01-17 13:30:00,140.11,140.22,140.07,140.15,6650.0,137.1186,137.2262,137.0794,137.1577,6650.0
2023-01-17 13:35:00,140.11,140.3,140.08,140.3,11433.0,137.1186,137.3045,137.0892,137.3045,11433.0
2023-01-17 13:40:00,140.28,140.29,140.2,140.22,9864.0,137.2849,137.2947,137.2066,137.2262,9864.0
2023-01-17 13:45:00,140.22,140.3,140.15,140.29,15948.0,137.2262,137.3045,137.1577,137.2947,15948.0
2023-01-17 13:50:00,140.28,140.29,140.14,140.15,14686.0,137.2849,137.2947,137.1479,137.1577,14686.0
2023-01-17 13:55:00,140.14,140.17,140.07,140.13,9746.0,137.1479,137.1773,137.0794,137.1381,9746.0
2023-01-17 14:00:00,140.14,140.17,140.06,140.15,67616.0,137.1479,137.1773,137.0696,137.1577,67616.0
2023-01-17 14:05:00,140.16,140.19,140.09,140.11,13320.0,137.1675,137.1969,137.099,137.1186,13320.0
2023-01-17 14:10:00,140.11,140.14,139.86,139.97,18850.0,137.1186,137.1479,136.8739,136.9815,18850.0
2023-01-17 14:15:00,139.95,139.97,139.69,139.86,58864.0,136.962,136.9815,136.7075,136.8739,58864.0
2023-01-17 14:20:00,139.89,139.89,139.71,139.85,42486.0,136.9033,136.9033,136.7271,136.8641,42486.0
2023-01-17 14:25:00,139.86,139.91,139.78,139.82,33382.0,136.8739,136.9228,136.7956,136.8348,33382.0
2023-01-17 14:30:00,139.83,139.95,139.82,139.9,16120.0,136.8445,136.962,136.8348,136.913,16120.0
2023-01-17 14:35:00,139.92,140.09,139.91,140.05,17408.0,136.9326,137.099,136.9228,137.0598,17408.0
2023-01-17 14:40:00,140.05,140.15,140.01,140.14,17400.0,137.0598,137.1577,137.0207,137.1479,17400.0
2023-01-17 14:45:00,140.13,140.15,140.08,140.15,13148.0,137.1381,137.1577,137.0892,137.1577,13148.0
2023-01-17 14:50:00,140.16,140.16,139.99,140.05,11951.0,137.1675,137.1675,137.0011,137.0598,11951.0
2023-01-17 14:55:00,140.05,140.06,139.93,139.99,18188.0,137.0598,137.0696,136.9424,137.0011,18188.0
2023-01-17 15:00:00,139.98,140.13,139.95,140.07,24145.0,136.9913,137.1381,136.962,137.0794,24145.0
2023-01-17 15:05:00,140.08,140.08,140.03,140.04,7311.0,137.0892,137.0892,137.0403,137.0501,7311.0
2023-01-17 15:10:00,140.04,140.05,139.78,139.88,44598.0,137.0501,137.0598,136.7956,136.8935,44598.0
2023-01-17 15:15:00,139.87,140.06,139.81,140.01,45892.0,136.8837,137.0696,136.825,137.0207,45892.0
2023-01-17 15:20:00,139.99,140.02,139.89,139.96,17926.0,137.0011,137.0305,136.9033,136.9718,17926.0
2023-01-17 15:25:00,139.95,139.99,139.88,139.91,27825.0,136.962,137.0011,136.8935,136.9228,27825.0
2023-01-17 15:30:00,139.92,139.98,139.86,139.93,39041.0,136.9326,136.9913,136.8739,136.9424,39041.0
2023-01-17 15:35:00,139.94,139.98,139.87,139.94,25980.0,136.9522,136.9913,136.8837,136.9522,25980.0
2023-01-17 15:40:00,139.94,139.97,139.79,139.82,79137.0,136.9522,136.9815,136.8054,136.8348,79137.0
2023-01-17 15:45:00,139.82,139.82,139.63,139.72,30434.0,136.8348,136.8348,136.6488,136.7369,30434.0
2023-01-17 15:50:00,139.7,139.75,139.58,139.67,86395.0,136.7173,136.7662,136.5999,136.688,86395.0
2023-01-17 15:55:00,139.68,139.87,139.67,139.8,203652.0,136.6977,136.8837,136.688,136.8152,203652.0
2023-01-18 09:30:00,141.22,141.74,141.19,141.58,103972.0,138.2049,138.7138,138.1755,138.5572,103972.0
2023-01-18 09:35:00,141.6,141.69,141.0,141.3,55465.0,138.5767,138.6648,137.9896,138.2832,55465.0
2023-01-18 09:40:00,141.32,141.65,141.11,141.3,111010.0,138.3027,138.6257,138.0972,138.2832,111010.0
2023-01-18 09:45:00,141.3,141.45,140.99,141.19,86423.0,138.2832,138.4299,137.9798,138.1755,86423.0
2023-01-18 09:50:00,141.22,141.44,141.18,141.26,33364.0,138.2049,138.4202,138.1657,138.244,33364.0
2023-01-18 09:55:00,141.23,141.57,141.12,141.52,24079.0,138.2146,138.5474,138.107,138.4985,24079.0
2023-01-18 10:00:00,141.58,141.9,141.58,141.75,61023.0,138.5572,138.8703,138.5572,138.7235,61023.0
2023-01-18 10:05:00,141.8,142.03,141.69,141.69,45544.0,138.7725,138.9976,138.6648,138.6648,45544.0
2023-01-18 10:10:00,141.71,141.78,141.48,141.58,40899.0,138.6844,138.7529,138.4593,138.5572,40899.0
2023-01-18 10:15:00,141.58,141.76,141.1,141.18,40463.0,138.5572,138.7333,138.0874,138.1657,40463.0
2023-01-18 10:20:00,141.19,141.65,141.19,141.63,53030.0,138.1755,138.6257,138.1755,138.6061,53030.0
2023-01-18 10:25:00,141.62,141.76,141.56,141.76,39254.0,138.5963,138.7333,138.5376,138.7333,39254.0
2023-01-18 10:30:00,141.77,141.79,141.43,141.49,46427.0,138.7431,138.7627,138.4104,138.4691,46427.0
2023-01-18 10:35:00,141.52,141.58,140.79,140.8,31619.0,138.4985,138.5572,137.784,137.7938,31619.0
2023-01-18 10:40:00,140.81,141.01,140.27,140.39,71314.0,137.8036,137.9993,137.2751,137.3926,71314.0
2023-01-18 10:45:00,140.39,140.58,140.37,140.41,50644.0,137.3926,137.5785,137.373,137.4122,50644.0
2023-01-18 10:50:00,140.43,140.43,139.95,139.95,41760.0,137.4317,137.4317,136.962,136.962,41760.0
2023-01-18 10:55:00,139.93,140.3,139.88,140.3,48902.0,136.9424,137.3045,136.8935,137.3045,48902.0
2023-01-18 11:00:00,140.28,140.44,140.2,140.31,41774.0,137.2849,137.4415,137.2066,137.3143,41774.0
2023-01-18 11:05:00,140.3,140.3,139.8,140.0,33723.0,137.3045,137.3045,136.8152,137.0109,33723.0
2023-01-18 11:10:00,140.01,140.07,139.77,140.04,150905.0,137.0207,137.0794,136.7858,137.0501,150905.0
2023-01-18 11:15:00,140.04,140.04,139.82,139.87,31699.0,137.0501,137.0501,136.8348,136.8837,31699.0
2023-01-18 11:20:00,139.86,139.86,139.42,139.48,35224.0,136.8739,136.8739,136.4433,136.502,35224.0
2023-01-18 11:25:00,139.47,139.84,139.4,139.6,77529.0,136.4922,136.8543,136.4237,136.6194,77529.0
2023-01-18 11:30:00,139.58,139.59,139.34,139.44,33205.0,136.5999,136.6097,136.365,136.4629,33205.0
2023-01-18 11:35:00,139.44,139.46,139.13,139.15,24737.0,136.4629,136.4824,136.1595,136.1791,24737.0
2023-01-18 11:40:00,139.14,139.21,139.02,139.13,28146.0,136.1693,136.2378,136.0518,136.1595,28146.0
2023-01-18 11:45:00,139.11,139.36,139.1,139.35,28670.0,136.1399,136.3846,136.1301,136.3748,28670.0
2023-01-18 11:50:00,139.31,139.32,138.98,139.17,30587.0,136.3356,136.3454,136.0127,136.1986,30587.0
2023-01-18 11:55:00,139.18,139.49,139.13,139.45,38530.0,136.2084,136.5118,136.1595,136.4727,38530.0
2023-01-18 12:00:00,139.44,139.56,139.4,139.4,26226.0,136.4629,136.5803,136.4237,136.4237,26226.0
2023-01-18 12:05:00,139.41,139.52,139.35,139.44,16446.0,136.4335,136.5412,136.3748,136.4629,16446.0
2023-01-18 12:10:00,139.44,139.61,139.43,139.58,13192.0,136.4629,136.6292,136.4531,136.5999,13192.0
2023-01-18 12:15:00,139.58,139.58,139.31,139.32,39204.0,136.5999,136.5999,136.3356,136.3454,39204.0
2023-01-18 12:20:00,139.31,139.36,139.17,139.18,22189.0,136.3356,136.3846,136.1986,136.2084,22189.0
2023-01-18 12:25:00,139.18,139.22,138.97,139.02,47445.0,136.2084,136.2476,136.0029,136.0518,47445.0
2023-01-18 12:30:00,139.02,139.04,138.9,139.0,30096.0,136.0518,136.0714,135.9344,136.0323,30096.0
2023-01-18 12:35:00,138.99,139.16,138.98,139.03,34919.0,136.0225,136.1888,136.0127,136.0616,34919.0
2023-01-18 12:40:00,139.02,139.06,138.87,138.89,26848.0,136.0518,136.091,135.905,135.9246,26848.0
2023-01-18 12:45:00,138.9,138.95,138.82,138.94,22700.0,135.9344,135.9833,135.8561,135.9735,22700.0
2023-01-18 12:50:00,138.93,138.98,138.64,138.66,29810.0,135.9638,136.0127,135.6799,135.6995,29810.0
2023-01-18 12:55:00,138.66,138.79,138.59,138.68,23447.0,135.6995,135.8267,135.631,135.7191,23447.0
2023-01-18 13:00:00,138.69,138.82,138.48,138.48,57534.0,135.7289,135.8561,135.5234,135.5234,57534.0
2023-01-18 13:05:00,138.5,138.54,138.32,138.38,28471.0,135.5429,135.5821,135.3668,135.4255,28471.0
2023-01-18 13:10:00,138.36,138.53,138.36,138.46,45325.0,135.4059,135.5723,135.4059,135.5038,45325.0
2023-01-18 13:15:00,138.47,138.51,138.26,138.34,36854.0,135.5136,135.5527,135.3081,135.3863,36854.0
2023-01-18 13:20:00,138.33,138.55,138.32,138.51,28497.0,135.3766,135.5919,135.3668,135.5527,28497.0
2023-01-18 13:25:00,138.47,138.71,138.45,138.69,33595.0,135.5136,135.7485,135.494,135.7289,33595.0
2023-01-18 13:30:00,138.69,138.79,138.52,138.52,31509.0,135.7289,135.8267,135.5625,135.5625,31509.0
2023-01-18 13:35:00,138.57,138.76,138.52,138.68,27654.0,135.6114,135.7974,135.5625,135.7191,27654.0
2023-01-18 13:40:00,138.71,138.86,138.68,138.82,28867.0,135.7485,135.8952,135.7191,135.8561,28867.0
2023-01-18 13:45:00,138.82,138.99,138.79,138.83,32579.0,135.8561,136.0225,135.8267,135.8659,32579.0
2023-01-18 13:50:00,138.83,138.99,138.82,138.94,15202.0,135.8659,136.0225,135.8561,135.9735,15202.0
2023-01-18 13:55:00,138.93,138.93,138.74,138.76,28473.0,135.9638,135.9638,135.7778,135.7974,28473.0
2023-01-18 14:00:00,138.77,138.81,138.62,138.71,640028.0,135.8072,135.8463,135.6604,135.7485,640028.0
2023-01-18 14:05:00,138.72,138.76,138.55,138.68,32034.0,135.7582,135.7974,135.5919,135.7191,32034.0
2023-01-18 14:10:00,138.66,138.75,138.61,138.67,20525.0,135.6995,135.7876,135.6506,135.7093,20525.0
2023-01-18 14:15:00,138.64,138.67,138.47,138.53,19831.0,135.6799,135.7093,135.5136,135.5723,19831.0
2023-01-18 14:20:00,138.55,138.62,138.5,138.57,21747.0,135.5919,135.6604,135.5429,135.6114,21747.0
2023-01-18 14:25:00,138.57,138.79,138.53,138.75,11498.0,135.6114,135.8267,135.5723,135.7876,11498.0
2023-01-18 14:30:00,138.78,138.85,138.73,138.84,16826.0,135.817,135.8855,135.768,135.8757,16826.0
2023-01-18 14:35:00,138.85,138.86,138.72,138.75,19197.0,135.8855,135.8952,135.7582,135.7876,19197.0
2023-01-18 14:40:00,138.75,138.82,138.69,138.82,16530.0,135.7876,135.8561,135.7289,135.8561,16530.0
2023-01-18 14:45:00,138.8,138.82,138.63,138.64,11010.0,135.8365,135.8561,135.6702,135.6799,11010.0
2023-01-18 14:50:00,138.67,138.69,138.59,138.63,7809.0,135.7093,135.7289,135.631,135.6702,7809.0
2023-01-18 14:55:00,138.62,138.67,138.55,138.57,13333.0,135.6604,135.7093,135.5919,135.6114,13333.0
2023-01-18 15:00:00,138.57,138.57,138.41,138.45,20454.0,135.6114,135.6114,135.4549,135.494,20454.0
2023-01-18 15:05:00,138.47,138.61,138.44,138.56,22427.0,135.5136,135.6506,135.4842,135.6017,22427.0
2023-01-18 15:10:00,138.55,138.81,138.54,138.65,23701.0,135.5919,135.8463,135.5821,135.6897,23701.0
2023-01-18 15:15:00,138.67,138.76,138.51,138.58,22256.0,135.7093,135.7974,135.5527,135.6212,22256.0
2023-01-18 15:20:00,138.58,138.63,138.51,138.58,11650.0,135.6212,135.6702,135.5527,135.6212,11650.0
2023-01-18 15:25:00,138.58,138.6,138.43,138.47,19356.0,135.6212,135.6408,135.4744,135.5136,19356.0
2023-01-18 15:30:00,138.46,138.46,138.23,138.24,53196.0,135.5038,135.5038,135.2787,135.2885,53196.0
2023-01-18 15:35:00,138.25,138.33,138.2,138.21,80521.0,135.2983,135.3766,135.2493,135.2591,80521.0
2023-01-18 15:40:00,138.22,138.23,138.06,138.15,56023.0,135.2689,135.2787,135.1123,135.2004,56023.0
2023-01-18 15:45:00,138.14,138.27,138.0,138.13,54191.0,135.1906,135.3178,135.0536,135.1808,54191.0
2023-01-18 15:50:00,138.11,138.27,138.04,138.13,86685.0,135.1613,135.3178,135.0928,135.1808,86685.0
2023-01-18 15:55:00,138.13,138.15,137.92,138.02,212897.0,135.1808,135.2004,134.9753,135.0732,212897.0
2023-01-19 09:30:00,136.97,137.33,136.81,137.24,76214.0,134.0456,134.3979,133.889,134.3098,76214.0
2023-01-19 09:35:00,137.17,137.4,137.0,137.32,73181.0,134.2413,134.4664,134.075,134.3881,73181.0
2023-01-19 09:40:00,137.3,137.34,136.63,136.68,64892.0,134.3686,134.4077,133.7129,133.7618,64892.0
2023-01-19 09:45:00,136.66,136.74,136.38,136.53,73098.0,133.7422,133.8205,133.4682,133.615,73098.0
2023-01-19 09:50:00,136.52,136.68,136.46,136.48,64503.0,133.6052,133.7618,133.5465,133.5661,64503.0
2023-01-19 09:55:00,136.5,137.08,136.48,136.89,76461.0,133.5856,134.1533,133.5661,133.9673,76461.0
2023-01-19 10:00:00,136.87,136.97,136.65,136.83,50199.0,133.9477,134.0456,133.7324,133.9086,50199.0
2023-01-19 10:05:00,136.86,137.07,136.83,136.94,23831.0,133.9379,134.1435,133.9086,134.0162,23831.0
2023-01-19 10:10:00,136.96,136.96,136.27,136.43,44637.0,134.0358,134.0358,133.3605,133.5171,44637.0
2023-01-19 10:15:00,136.35,136.91,136.33,136.58,28475.0,133.4388,133.9869,133.4193,133.6639,28475.0
2023-01-19 10:20:00,136.67,136.67,136.1,136.11,30443.0,133.752,133.752,133.1942,133.204,30443.0
2023-01-19 10:25:00,136.12,136.26,136.03,136.24,22867.0,133.2137,133.3508,133.1257,133.3312,22867.0
2023-01-19 10:30:00,136.24,136.24,135.91,136.08,16642.0,133.3312,133.3312,133.0082,133.1746,16642.0
2023-01-19 10:35:00,136.06,136.24,135.88,136.15,23007.0,133.155,133.3312,132.9789,133.2431,23007.0
2023-01-19 10:40:00,136.22,136.24,135.91,135.97,20157.0,133.3116,133.3312,133.0082,133.067,20157.0
2023-01-19 10:45:00,135.96,135.96,135.53,135.57,23554.0,133.0572,133.0572,132.6363,132.6755,23554.0
2023-01-19 10:50:00,135.56,135.65,135.49,135.5,24632.0,132.6657,132.7538,132.5972,132.607,24632.0
2023-01-19 10:55:00,135.48,135.51,135.33,135.51,73683.0,132.5874,132.6168,132.4406,132.6168,73683.0
2023-01-19 11:00:00,135.53,135.7,135.48,135.52,54825.0,132.6363,132.8027,132.5874,132.6266,54825.0
2023-01-19 11:05:00,135.56,135.72,135.5,135.69,19758.0,132.6657,132.8223,132.607,132.7929,19758.0
2023-01-19 11:10:00,135.67,135.9,135.66,135.81,22048.0,132.7734,132.9984,132.7636,132.9104,22048.0
2023-01-19 11:15:00,135.79,135.9,135.63,135.64,22387.0,132.8908,132.9984,132.7342,132.744,22387.0
2023-01-19 11:20:00,135.65,135.66,135.49,135.51,20690.0,132.7538,132.7636,132.5972,132.6168,20690.0
2023-01-19 11:25:00,135.51,135.57,135.26,135.36,20039.0,132.6168,132.6755,132.3721,132.47,20039.0
2023-01-19 11:30:00,135.32,135.35,135.14,135.15,14754.0,132.4308,132.4602,132.2547,132.2645,14754.0
2023-01-19 11:35:00,135.16,135.29,135.1,135.24,35516.0,132.2742,132.4015,132.2155,132.3525,35516.0
2023-01-19 11:40:00,135.24,135.27,134.99,135.0,38830.0,132.3525,132.3819,132.1079,132.1177,38830.0
2023-01-19 11:45:00,135.06,135.3,135.04,135.28,20053.0,132.1764,132.4113,132.1568,132.3917,20053.0
2023-01-19 11:50:00,135.28,135.36,135.19,135.35,13071.0,132.3917,132.47,132.3036,132.4602,13071.0
2023-01-19 11:55:00,135.34,135.43,135.32,135.42,15723.0,132.4504,132.5385,132.4308,132.5287,15723.0
2023-01-19 12:00:00,135.42,135.66,135.4,135.53,29525.0,132.5287,132.7636,132.5091,132.6363,29525.0
2023-01-19 12:05:00,135.52,135.64,135.34,135.34,25170.0,132.6266,132.744,132.4504,132.4504,25170.0
2023-01-19 12:10:00,135.39,135.56,135.39,135.56,9206.0,132.4993,132.6657,132.4993,132.6657,9206.0
2023-01-19 12:15:00,135.56,135.75,135.52,135.64,22607.0,132.6657,132.8516,132.6266,132.744,22607.0
2023-01-19 12:20:00,135.66,135.66,135.4,135.45,20045.0,132.7636,132.7636,132.5091,132.5581,20045.0
2023-01-19 12:25:00,135.44,135.53,135.43,135.46,7491.0,132.5483,132.6363,132.5385,132.5678,7491.0
2023-01-19 12:30:00,135.51,135.62,135.44,135.58,21927.0,132.6168,132.7244,132.5483,132.6853,21927.0
2023-01-19 12:35:00,135.51,135.61,135.5,135.54,7887.0,132.6168,132.7146,132.607,132.6461,7887.0
2023-01-19 12:40:00,135.53,135.59,135.44,135.49,12444.0,132.6363,132.6951,132.5483,132.5972,12444.0
2023-01-19 12:45:00,135.45,135.62,135.36,135.39,10185.0,132.5581,132.7244,132.47,132.4993,10185.0
2023-01-19 12:50:00,135.41,135.48,135.37,135.38,11403.0,132.5189,132.5874,132.4798,132.4895,11403.0
2023-01-19 12:55:00,135.35,135.6,135.32,135.59,15799.0,132.4602,132.7049,132.4308,132.6951,15799.0
2023-01-19 13:00:00,135.61,135.89,135.58,135.88,27130.0,132.7146,132.9887,132.6853,132.9789,27130.0
2023-01-19 13:05:00,135.85,135.9,135.66,135.81,14527.0,132.9495,132.9984,132.7636,132.9104,14527.0
2023-01-19 13:10:00,135.79,135.81,135.64,135.81,24468.0,132.8908,132.9104,132.744,132.9104,24468.0
2023-01-19 13:15:00,135.81,135.91,135.6,135.88,18813.0,132.9104,133.0082,132.7049,132.9789,18813.0
2023-01-19 13:20:00,135.86,136.04,135.77,135.8,121741.0,132.9593,133.1355,132.8712,132.9006,121741.0
2023-01-19 13:25:00,135.81,135.81,135.64,135.75,34008.0,132.9104,132.9104,132.744,132.8516,34008.0
2023-01-19 13:30:00,135.77,135.99,135.77,135.91,51653.0,132.8712,133.0865,132.8712,133.0082,51653.0
2023-01-19 13:35:00,135.92,136.36,135.91,136.35,24304.0,133.018,133.4486,133.0082,133.4388,24304.0
2023-01-19 13:40:00,136.35,136.53,136.2,136.24,53100.0,133.4388,133.615,133.292,133.3312,53100.0
2023-01-19 13:45:00,136.25,136.32,136.13,136.13,18777.0,133.341,133.4095,133.2235,133.2235,18777.0
2023-01-19 13:50:00,136.1,136.15,135.99,136.04,18288.0,133.1942,133.2431,133.0865,133.1355,18288.0
2023-01-19 13:55:00,136.03,136.14,135.97,136.14,13633.0,133.1257,133.2333,133.067,133.2333,13633.0
2023-01-19 14:00:00,136.11,136.22,135.95,136.19,915276.0,133.204,133.3116,133.0474,133.2823,915276.0
2023-01-19 14:05:00,136.18,136.2,135.95,136.04,45468.0,133.2725,133.292,133.0474,133.1355,45468.0
2023-01-19 14:10:00,136.04,136.31,136.03,136.26,23599.0,133.1355,133.3997,133.1257,133.3508,23599.0
2023-01-19 14:15:00,136.26,136.37,136.18,136.27,37523.0,133.3508,133.4584,133.2725,133.3605,37523.0
2023-01-19 14:20:00,136.26,136.63,136.24,136.61,46300.0,133.3508,133.7129,133.3312,133.6933,46300.0
2023-01-19 14:25:00,136.63,136.71,136.5,136.59,55600.0,133.7129,133.7912,133.5856,133.6737,55600.0
2023-01-19 14:30:00,136.6,136.61,136.44,136.61,23469.0,133.6835,133.6933,133.5269,133.6933,23469.0
2023-01-19 14:35:00,136.65,136.75,136.57,136.63,47388.0,133.7324,133.8303,133.6541,133.7129,47388.0
2023-01-19 14:40:00,136.61,136.67,136.46,136.52,29727.0,133.6933,133.752,133.5465,133.6052,29727.0
2023-01-19 14:45:00,136.55,136.66,136.39,136.43,21201.0,133.6346,133.7422,133.478,133.5171,21201.0
2023-01-19 14:50:00,136.43,136.43,136.22,136.23,20016.0,133.5171,133.5171,133.3116,133.3214,20016.0
2023-01-19 14:55:00,136.24,136.44,136.19,136.32,15554.0,133.3312,133.5269,133.2823,133.4095,15554.0
2023-01-19 15:00:00,136.33,136.55,136.33,136.5,16543.0,133.4193,133.6346,133.4193,133.5856,16543.0
2023-01-19 15:05:00,136.45,136.49,136.18,136.22,21418.0,133.5367,133.5758,133.2725,133.3116,21418.0
2023-01-19 15:10:00,136.24,136.36,136.14,136.29,27582.0,133.3312,133.4486,133.2333,133.3801,27582.0
2023-01-19 15:15:00,136.29,136.4,136.05,136.2,45401.0,133.3801,133.4878,133.1452,133.292,45401.0
2023-01-19 15:20:00,136.19,136.19,136.02,136.11,21702.0,133.2823,133.2823,133.1159,133.204,21702.0
2023-01-19 15:25:00,136.12,136.24,136.06,136.15,30932.0,133.2137,133.3312,133.155,133.2431,30932.0
2023-01-19 15:30:00,136.16,136.17,135.89,136.01,39543.0,133.2529,133.2627,132.9887,133.1061,39543.0
2023-01-19 15:35:00,136.02,136.15,135.98,136.07,46806.0,133.1159,133.2431,133.0767,133.1648,46806.0
2023-01-19 15:40:00,136.08,136.08,135.89,135.94,48887.0,133.1746,133.1746,132.9887,133.0376,48887.0
2023-01-19 15:45:00,135.93,135.98,135.84,135.9,62968.0,133.0278,133.0767,132.9397,132.9984,62968.0
2023-01-19 15:50:00,135.89,135.95,135.72,135.8,142424.0,132.9887,133.0474,132.8223,132.9006,142424.0
2023-01-19 15:55:00,135.78,135.82,135.63,135.67,302266.0,132.881,132.9202,132.7342,132.7734,302266.0
2023-01-20 09:30:00,135.99,136.05,135.39,135.62,76815.0,133.0865,133.1452,132.4993,132.7244,76815.0
2023-01-20 09:35:00,135.61,135.7,135.32,135.68,55066.0,132.7146,132.8027,132.4308,132.7831,55066.0
2023-01-20 09:40:00,135.69,135.85,135.55,135.83,47896.0,132.7929,132.9495,132.6559,132.9299,47896.0
2023-01-20 09:45:00,135.85,135.94,135.65,135.83,56458.0,132.9495,133.0376,132.7538,132.9299,56458.0
2023-01-20 09:50:00,135.86,136.39,135.81,136.34,78089.0,132.9593,133.478,132.9104,133.4291,78089.0
2023-01-20 09:55:00,136.33,136.64,136.23,136.45,46050.0,133.4193,133.7226,133.3214,133.5367,46050.0
2023-01-20 10:00:00,136.47,136.61,136.23,136.55,36004.0,133.5563,133.6933,133.3214,133.6346,36004.0
2023-01-20 10:05:00,136.6,137.01,136.6,136.92,31507.0,133.6835,134.0847,133.6835,133.9967,31507.0
2023-01-20 10:10:00,136.92,137.0,136.8,136.81,20868.0,133.9967,134.075,133.8792,133.889,20868.0
2023-01-20 10:15:00,136.8,136.83,136.57,136.71,81837.0,133.8792,133.9086,133.6541,133.7912,81837.0
2023-01-20 10:20:00,136.72,136.92,136.64,136.71,31047.0,133.8009,133.9967,133.7226,133.7912,31047.0
2023-01-20 10:25:00,136.7,136.97,136.55,136.93,15013.0,133.7814,134.0456,133.6346,134.0065,15013.0
2023-01-20 10:30:00,136.98,137.03,136.83,136.92,50552.0,134.0554,134.1043,133.9086,133.9967,50552.0
2023-01-20 10:35:00,136.92,136.96,136.75,136.83,15890.0,133.9967,134.0358,133.8303,133.9086,15890.0
2023-01-20 10:40:00,136.83,136.94,136.69,136.85,24027.0,133.9086,134.0162,133.7716,133.9282,24027.0
2023-01-20 10:45:00,136.86,136.95,136.73,136.89,12743.0,133.9379,134.026,133.8107,133.9673,12743.0
2023-01-20 10:50:00,136.89,136.91,136.64,136.75,12239.0,133.9673,133.9869,133.7226,133.8303,12239.0
2023-01-20 10:55:00,136.75,136.88,136.68,136.69,13947.0,133.8303,133.9575,133.7618,133.7716,13947.0
2023-01-20 11:00:00,136.7,137.18,136.67,137.15,25357.0,133.7814,134.2511,133.752,134.2218,25357.0
2023-01-20 11:05:00,137.16,137.25,137.12,137.15,15261.0,134.2315,134.3196,134.1924,134.2218,15261.0
2023-01-20 11:10:00,137.14,137.49,137.13,137.36,18401.0,134.212,134.5545,134.2022,134.4273,18401.0
2023-01-20 11:15:00,137.37,137.45,137.28,137.33,15594.0,134.4371,134.5154,134.349,134.3979,15594.0
2023-01-20 11:20:00,137.34,137.36,137.17,137.28,19445.0,134.4077,134.4273,134.2413,134.349,19445.0
2023-01-20 11:25:00,137.29,137.55,137.22,137.53,16253.0,134.3588,134.6132,134.2903,134.5936,16253.0
2023-01-20 11:30:00,137.57,137.58,137.39,137.51,15467.0,134.6328,134.6426,134.4566,134.5741,15467.0
2023-01-20 11:35:00,137.51,137.52,137.26,137.3,19403.0,134.5741,134.5839,134.3294,134.3686,19403.0
2023-01-20 11:40:00,137.26,137.39,137.24,137.33,9901.0,134.3294,134.4566,134.3098,134.3979,9901.0
2023-01-20 11:45:00,137.33,137.53,137.33,137.5,30072.0,134.3979,134.5936,134.3979,134.5643,30072.0
2023-01-20 11:50:00,137.48,137.48,137.35,137.35,17247.0,134.5447,134.5447,134.4175,134.4175,17247.0
2023-01-20 11:55:00,137.35,137.44,137.31,137.4,14565.0,134.4175,134.5056,134.3783,134.4664,14565.0
2023-01-20 12:00:00,137.41,137.49,137.37,137.44,9359.0,134.4762,134.5545,134.4371,134.5056,9359.0
2023-01-20 12:05:00,137.48,137.52,137.43,137.46,7502.0,134.5447,134.5839,134.4958,134.5251,7502.0
2023-01-20 12:10:00,137.46,137.49,137.4,137.43,4718.0,134.5251,134.5545,134.4664,134.4958,4718.0
2023-01-20 12:15:00,137.44,137.54,137.39,137.52,15141.0,134.5056,134.6034,134.4566,134.5839,15141.0
2023-01-20 12:20:00,137.51,137.61,137.47,137.53,4469.0,134.5741,134.6719,134.5349,134.5936,4469.0
2023-01-20 12:25:00,137.53,137.58,137.44,137.49,35027.0,134.5936,134.6426,134.5056,134.5545,35027.0
2023-01-20 12:30:00,137.47,137.47,137.33,137.42,13829.0,134.5349,134.5349,134.3979,134.486,13829.0
2023-01-20 12:35:00,137.44,137.55,137.42,137.54,20751.0,134.5056,134.6132,134.486,134.6034,20751.0
2023-01-20 12:40:00,137.55,137.59,137.5,137.5,14150.0,134.6132,134.6524,134.5643,134.5643,14150.0
2023-01-20 12:45:00,137.49,137.51,137.43,137.47,16798.0,134.5545,134.5741,134.4958,134.5349,16798.0
2023-01-20 12:50:00,137.47,137.62,137.43,137.59,22247.0,134.5349,134.6817,134.4958,134.6524,22247.0
2023-01-20 12:55:00,137.59,137.6,137.39,137.4,10296.0,134.6524,134.6621,134.4566,134.4664,10296.0
2023-01-20 13:00:00,137.39,137.6,137.34,137.47,72297.0,134.4566,134.6621,134.4077,134.5349,72297.0
2023-01-20 13:05:00,137.46,137.49,137.4,137.47,9432.0,134.5251,134.5545,134.4664,134.5349,9432.0
2023-01-20 13:10:00,137.47,137.58,137.26,137.53,16996.0,134.5349,134.6426,134.3294,134.5936,16996.0
2023-01-20 13:15:00,137.55,137.57,137.2,137.21,23108.0,134.6132,134.6328,134.2707,134.2805,23108.0
2023-01-20 13:20:00,137.14,137.28,137.14,137.27,17815.0,134.212,134.349,134.212,134.3392,17815.0
2023-01-20 13:25:00,137.28,137.34,137.22,137.26,18579.0,134.349,134.4077,134.2903,134.3294,18579.0
2023-01-20 13:30:00,137.28,137.52,137.26,137.48,22624.0,134.349,134.5839,134.3294,134.5447,22624.0
2023-01-20 13:35:00,137.49,137.86,137.48,137.81,42707.0,134.5545,134.9166,134.5447,134.8677,42707.0
2023-01-20 13:40:00,137.82,137.87,137.75,137.8,55772.0,134.8775,134.9264,134.8089,134.8579,55772.0
2023-01-20 13:45:00,137.82,138.04,137.77,138.03,30485.0,134.8775,135.0928,134.8285,135.083,30485.0
2023-01-20 13:50:00,138.05,138.14,138.05,138.08,26628.0,135.1025,135.1906,135.1025,135.1319,26628.0
2023-01-20 13:55:00,138.09,138.19,138.03,138.15,53909.0,135.1417,135.2396,135.083,135.2004,53909.0
2023-01-20 14:00:00,138.14,138.19,138.02,138.1,29649.0,135.1906,135.2396,135.0732,135.1515,29649.0
2023-01-20 14:05:00,138.1,138.12,138.02,138.09,22501.0,135.1515,135.171,135.0732,135.1417,22501.0
2023-01-20 14:10:00,138.08,138.2,138.08,138.15,36966.0,135.1319,135.2493,135.1319,135.2004,36966.0
2023-01-20 14:15:00,138.15,138.25,138.15,138.18,15872.0,135.2004,135.2983,135.2004,135.2298,15872.0
2023-01-20 14:20:00,138.18,138.34,138.16,138.31,11830.0,135.2298,135.3863,135.2102,135.357,11830.0
2023-01-20 14:25:00,138.3,138.33,138.23,138.26,23867.0,135.3472,135.3766,135.2787,135.3081,23867.0
2023-01-20 14:30:00,138.26,138.41,138.26,138.31,24006.0,135.3081,135.4549,135.3081,135.357,24006.0
2023-01-20 14:35:00,138.31,138.41,138.3,138.37,17459.0,135.357,135.4549,135.3472,135.4157,17459.0
2023-01-20 14:40:00,138.39,138.41,138.31,138.36,19652.0,135.4353,135.4549,135.357,135.4059,19652.0
2023-01-20 14:45:00,138.35,138.41,138.28,138.34,15942.0,135.3961,135.4549,135.3276,135.3863,15942.0
2023-01-20 14:50:00,138.35,138.35,138.23,138.3,16221.0,135.3961,135.3961,135.2787,135.3472,16221.0
2023-01-20 14:55:00,138.28,138.39,138.21,138.39,15977.0,135.3276,135.4353,135.2591,135.4353,15977.0
2023-01-20 15:00:00,138.38,138.56,138.37,138.5,59384.0,135.4255,135.6017,135.4157,135.5429,59384.0
2023-01-20 15:05:00,138.48,138.67,138.47,138.63,40303.0,135.5234,135.7093,135.5136,135.6702,40303.0
2023-01-20 15:10:00,138.61,138.79,138.53,138.79,74682.0,135.6506,135.8267,135.5723,135.8267,74682.0
2023-01-20 15:15:00,138.78,138.94,138.78,138.82,47359.0,135.817,135.9735,135.817,135.8561,47359.0
2023-01-20 15:20:00,138.81,138.82,138.51,138.6,57415.0,135.8463,135.8561,135.5527,135.6408,57415.0
2023-01-20 15:25:00,138.6,138.73,138.59,138.68,20160.0,135.6408,135.768,135.631,135.7191,20160.0
2023-01-20 15:30:00,138.69,138.81,138.68,138.68,41703.0,135.7289,135.8463,135.7191,135.7191,41703.0
2023-01-20 15:35:00,138.67,138.74,138.57,138.74,58551.0,135.7093,135.7778,135.6114,135.7778,58551.0
2023-01-20 15:40:00,138.73,138.75,138.64,138.68,51149.0,135.768,135.7876,135.6799,135.7191,51149.0
2023-01-20 15:45:00,138.67,138.83,138.59,138.82,98123.0,135.7093,135.8659,135.631,135.8561,98123.0
2023-01-20 15:50:00,138.83,138.97,138.74,138.93,137660.0,135.8659,136.0029,135.7778,135.9638,137660.0
2023-01-20 15:55:00,138.94,139.06,138.84,138.95,349956.0,135.9735,136.091,135.8757,135.9833,349956.0
2023-01-23 09:30:00,139.38,139.56,138.63,138.63,69841.0,136.4041,136.5803,135.6702,135.6702,69841.0
2023-01-23 09:35:00,138.64,139.1,138.54,138.78,41647.0,135.6799,136.1301,135.5821,135.817,41647.0
2023-01-23 09:40:00,138.76,139.25,138.76,139.22,53349.0,135.7974,136.2769,135.7974,136.2476,53349.0
2023-01-23 09:45:00,139.23,139.8,139.23,139.71,64593.0,136.2573,136.8152,136.2573,136.7271,64593.0
2023-01-23 09:50:00,139.75,140.05,139.69,139.97,48304.0,136.7662,137.0598,136.7075,136.9815,48304.0
2023-01-23 09:55:00,139.96,140.07,139.7,139.81,72838.0,136.9718,137.0794,136.7173,136.825,72838.0
2023-01-23 10:00:00,139.86,140.06,139.86,139.91,43022.0,136.8739,137.0696,136.8739,136.9228,43022.0
2023-01-23 10:05:00,139.9,139.92,139.6,139.63,35980.0,136.913,136.9326,136.6194,136.6488,35980.0
2023-01-23 10:10:00,139.62,140.21,139.59,140.06,75805.0,136.639,137.2164,136.6097,137.0696,75805.0
2023-01-23 10:15:00,140.07,140.1,139.96,140.03,25916.0,137.0794,137.1088,136.9718,137.0403,25916.0
2023-01-23 10:20:00,140.03,140.19,139.88,140.16,34018.0,137.0403,137.1969,136.8935,137.1675,34018.0
2023-01-23 10:25:00,140.22,140.32,140.13,140.18,36651.0,137.2262,137.3241,137.1381,137.1871,36651.0
2023-01-23 10:30:00,140.19,140.48,140.17,140.24,63197.0,137.1969,137.4807,137.1773,137.2458,63197.0
2023-01-23 10:35:00,140.25,140.32,140.14,140.18,26997.0,137.2556,137.3241,137.1479,137.1871,26997.0
2023-01-23 10:40:00,140.19,140.23,140.0,140.15,38259.0,137.1969,137.236,137.0109,137.1577,38259.0
2023-01-23 10:45:00,140.17,140.31,140.11,140.27,44075.0,137.1773,137.3143,137.1186,137.2751,44075.0
2023-01-23 10:50:00,140.28,140.28,140.16,140.19,37866.0,137.2849,137.2849,137.1675,137.1969,37866.0
2023-01-23 10:55:00,140.19,140.37,140.16,140.23,32942.0,137.1969,137.373,137.1675,137.236,32942.0
2023-01-23 11:00:00,140.23,140.71,140.23,140.64,41654.0,137.236,137.7057,137.236,137.6372,41654.0
2023-01-23 11:05:00,140.65,140.91,140.57,140.87,52810.0,137.647,137.9015,137.5687,137.8623,52810.0
2023-01-23 11:10:00,140.86,140.89,140.64,140.65,33638.0,137.8525,137.8819,137.6372,137.647,33638.0
2023-01-23 11:15:00,140.66,140.96,140.64,140.96,52663.0,137.6568,137.9504,137.6372,137.9504,52663.0
2023-01-23 11:20:00,140.96,141.02,140.86,140.87,46262.0,137.9504,138.0091,137.8525,137.8623,46262.0
2023-01-23 11:25:00,140.88,140.88,140.55,140.57,57105.0,137.8721,137.8721,137.5492,137.5687,57105.0
2023-01-23 11:30:00,140.57,140.72,140.55,140.58,43723.0,137.5687,137.7155,137.5492,137.5785,43723.0
2023-01-23 11:35:00,140.58,140.66,140.47,140.62,34846.0,137.5785,137.6568,137.4709,137.6177,34846.0
2023-01-23 11:40:00,140.63,140.7,140.58,140.64,33345.0,137.6275,137.696,137.5785,137.6372,33345.0
2023-01-23 11:45:00,140.64,140.76,140.6,140.72,40394.0,137.6372,137.7547,137.5981,137.7155,40394.0
2023-01-23 11:50:00,140.72,140.75,140.62,140.74,30563.0,137.7155,137.7449,137.6177,137.7351,30563.0
2023-01-23 11:55:00,140.74,140.89,140.7,140.85,26026.0,137.7351,137.8819,137.696,137.8428,26026.0
2023-01-23 12:00:00,140.86,140.88,140.75,140.88,30613.0,137.8525,137.8721,137.7449,137.8721,30613.0
2023-01-23 12:05:00,140.87,140.87,140.49,140.55,41968.0,137.8623,137.8623,137.4904,137.5492,41968.0
2023-01-23 12:10:00,140.56,140.63,140.5,140.54,28578.0,137.559,137.6275,137.5002,137.5394,28578.0
2023-01-23 12:15:00,140.53,140.69,140.53,140.67,24563.0,137.5296,137.6862,137.5296,137.6666,24563.0
2023-01-23 12:20:00,140.67,140.74,140.57,140.72,33081.0,137.6666,137.7351,137.5687,137.7155,33081.0
2023-01-23 12:25:00,140.72,140.78,140.63,140.76,34295.0,137.7155,137.7743,137.6275,137.7547,34295.0
2023-01-23 12:30:00,140.77,140.78,140.65,140.71,19978.0,137.7645,137.7743,137.647,137.7057,19978.0
2023-01-23 12:35:00,140.72,140.75,140.63,140.71,23860.0,137.7155,137.7449,137.6275,137.7057,23860.0
2023-01-23 12:40:00,140.72,140.76,140.64,140.69,25998.0,137.7155,137.7547,137.6372,137.6862,25998.0
2023-01-23 12:45:00,140.68,140.78,140.6,140.63,77707.0,137.6764,137.7743,137.5981,137.6275,77707.0
2023-01-23 12:50:00,140.62,140.87,140.61,140.86,49072.0,137.6177,137.8623,137.6079,137.8525,49072.0
2023-01-23 12:55:00,140.85,140.99,140.82,140.97,38577.0,137.8428,137.9798,137.8134,137.9602,38577.0
2023-01-23 13:00:00,140.94,141.11,140.93,141.04,38717.0,137.9308,138.0972,137.9211,138.0287,38717.0
2023-01-23 13:05:00,141.03,141.22,141.02,141.21,32840.0,138.0189,138.2049,138.0091,138.1951,32840.0
2023-01-23 13:10:00,141.21,141.22,141.04,141.21,53158.0,138.1951,138.2049,138.0287,138.1951,53158.0
2023-01-23 13:15:00,141.23,141.32,141.2,141.29,31694.0,138.2146,138.3027,138.1853,138.2734,31694.0
2023-01-23 13:20:00,141.3,141.46,141.28,141.38,34262.0,138.2832,138.4397,138.2636,138.3614,34262.0
2023-01-23 13:25:00,141.37,141.4,141.29,141.38,40677.0,138.3517,138.381,138.2734,138.3614,40677.0
2023-01-23 13:30:00,141.38,141.47,141.37,141.42,26733.0,138.3614,138.4495,138.3517,138.4006,26733.0
2023-01-23 13:35:00,141.42,141.55,141.4,141.53,36716.0,138.4006,138.5278,138.381,138.5082,36716.0
2023-01-23 13:40:00,141.54,141.58,141.39,141.58,40561.0,138.518,138.5572,138.3712,138.5572,40561.0
2023-01-23 13:45:00,141.58,141.68,141.57,141.61,30642.0,138.5572,138.655,138.5474,138.5865,30642.0
2023-01-23 13:50:00,141.62,141.67,141.48,141.53,26618.0,138.5963,138.6453,138.4593,138.5082,26618.0
2023-01-23 13:55:00,141.53,141.58,141.42,141.51,36215.0,138.5082,138.5572,138.4006,138.4887,36215.0
2023-01-23 14:00:00,141.49,141.5,141.15,141.25,31510.0,138.4691,138.4789,138.1364,138.2342,31510.0
2023-01-23 14:05:00,141.25,141.35,141.16,141.23,18163.0,138.2342,138.3321,138.1461,138.2146,18163.0
2023-01-23 14:10:00,141.21,141.26,141.08,141.25,39158.0,138.1951,138.244,138.0678,138.2342,39158.0
2023-01-23 14:15:00,141.24,141.32,141.17,141.29,11082.0,138.2244,138.3027,138.1559,138.2734,11082.0
2023-01-23 14:20:00,141.28,141.28,141.18,141.21,16597.0,138.2636,138.2636,138.1657,138.1951,16597.0
2023-01-23 14:25:00,141.19,141.19,140.91,140.96,37257.0,138.1755,138.1755,137.9015,137.9504,37257.0
2023-01-23 14:30:00,140.96,141.13,140.91,140.99,14848.0,137.9504,138.1168,137.9015,137.9798,14848.0
2023-01-23 14:35:00,141.0,141.0,140.71,140.74,22885.0,137.9896,137.9896,137.7057,137.7351,22885.0
2023-01-23 14:40:00,140.73,140.87,140.68,140.78,21847.0,137.7253,137.8623,137.6764,137.7743,21847.0
2023-01-23 14:45:00,140.73,140.8,140.34,140.51,39659.0,137.7253,137.7938,137.3436,137.51,39659.0
2023-01-23 14:50:00,140.5,140.5,140.3,140.42,24756.0,137.5002,137.5002,137.3045,137.4219,24756.0
2023-01-23 14:55:00,140.42,140.61,140.38,140.59,50004.0,137.4219,137.6079,137.3828,137.5883,50004.0
2023-01-23 15:00:00,140.59,140.64,140.39,140.39,30142.0,137.5883,137.6372,137.3926,137.3926,30142.0
2023-01-23 15:05:00,140.39,140.55,140.3,140.51,25210.0,137.3926,137.5492,137.3045,137.51,25210.0
2023-01-23 15:10:00,140.51,140.78,140.46,140.75,28133.0,137.51,137.7743,137.4611,137.7449,28133.0
2023-01-23 15:15:00,140.75,140.86,140.68,140.79,27500.0,137.7449,137.8525,137.6764,137.784,27500.0
2023-01-23 15:20:00,140.78,140.86,140.7,140.83,27790.0,137.7743,137.8525,137.696,137.8232,27790.0
2023-01-23 15:25:00,140.82,140.82,140.56,140.76,45150.0,137.8134,137.8134,137.559,137.7547,45150.0
2023-01-23 15:30:00,140.76,140.81,140.63,140.67,29658.0,137.7547,137.8036,137.6275,137.6666,29658.0
2023-01-23 15:35:00,140.67,140.86,140.63,140.79,28895.0,137.6666,137.8525,137.6275,137.784,28895.0
2023-01-23 15:40:00,140.79,140.81,140.58,140.81,44824.0,137.784,137.8036,137.5785,137.8036,44824.0
2023-01-23 15:45:00,140.81,141.02,140.77,140.98,51150.0,137.8036,138.0091,137.7645,137.97,51150.0
2023-01-23 15:50:00,140.98,141.23,140.98,141.18,164180.0,137.97,138.2146,137.97,138.1657,164180.0
2023-01-23 15:55:00,141.19,141.31,141.14,141.17,214536.0,138.1755,138.2929,138.1266,138.1559,214536.0
2023-01-24 09:30:00,140.6,140.72,139.75,140.02,135355.0,137.5981,137.7155,136.7662,137.0305,135355.0
2023-01-24 09:35:00,140.07,140.7,139.91,140.62,97960.0,137.0794,137.696,136.9228,137.6177,97960.0
2023-01-24 09:40:00,140.61,141.05,140.51,140.92,143971.0,137.6079,138.0385,137.51,137.9113,143971.0
2023-01-24 09:45:00,140.89,141.41,140.66,141.26,54632.0,137.8819,138.3908,137.6568,138.244,54632.0
2023-01-24 09:50:00,141.24,141.66,141.15,141.57,58049.0,138.2244,138.6355,138.1364,138.5474,58049.0
2023-01-24 09:55:00,141.59,141.59,140.71,140.79,56723.0,138.567,138.567,137.7057,137.784,56723.0
2023-01-24 10:00:00,140.8,140.87,140.22,140.22,84458.0,137.7938,137.8623,137.2262,137.2262,84458.0
2023-01-24 10:05:00,140.22,140.38,139.88,140.3,78805.0,137.2262,137.3828,136.8935,137.3045,78805.0
2023-01-24 10:10:00,140.28,140.64,140.2,140.6,38856.0,137.2849,137.6372,137.2066,137.5981,38856.0
2023-01-24 10:15:00,140.64,140.93,140.48,140.5,39424.0,137.6372,137.9211,137.4807,137.5002,39424.0
2023-01-24 10:20:00,140.5,140.67,140.32,140.42,34926.0,137.5002,137.6666,137.3241,137.4219,34926.0
2023-01-24 10:25:00,140.44,140.67,140.41,140.63,21182.0,137.4415,137.6666,137.4122,137.6275,21182.0
2023-01-24 10:30:00,140.66,140.89,140.46,140.81,28412.0,137.6568,137.8819,137.4611,137.8036,28412.0
2023-01-24 10:35:00,140.8,140.81,140.45,140.58,23987.0,137.7938,137.8036,137.4513,137.5785,23987.0
2023-01-24 10:40:00,140.53,140.95,140.48,140.85,58971.0,137.5296,137.9406,137.4807,137.8428,58971.0
2023-01-24 10:45:00,140.85,140.99,140.7,140.87,28452.0,137.8428,137.9798,137.696,137.8623,28452.0
2023-01-24 10:50:00,140.87,141.13,140.86,141.12,30823.0,137.8623,138.1168,137.8525,138.107,30823.0
2023-01-24 10:55:00,141.13,141.37,141.1,141.26,20715.0,138.1168,138.3517,138.0874,138.244,20715.0
2023-01-24 11:00:00,141.28,141.42,141.2,141.4,9804.0,138.2636,138.4006,138.1853,138.381,9804.0
2023-01-24 11:05:00,141.36,141.43,141.29,141.41,26443.0,138.3419,138.4104,138.2734,138.3908,26443.0
2023-01-24 11:10:00,141.4,141.4,141.19,141.31,6868.0,138.381,138.381,138.1755,138.2929,6868.0
2023-01-24 11:15:00,141.32,141.36,141.19,141.3,20395.0,138.3027,138.3419,138.1755,138.2832,20395.0
2023-01-24 11:20:00,141.28,141.53,141.22,141.52,26288.0,138.2636,138.5082,138.2049,138.4985,26288.0
2023-01-24 11:25:00,141.46,141.64,141.44,141.63,17732.0,138.4397,138.6159,138.4202,138.6061,17732.0
2023-01-24 11:30:00,141.63,141.63,141.21,141.24,7408.0,138.6061,138.6061,138.1951,138.2244,7408.0
2023-01-24 11:35:00,141.24,141.38,141.19,141.36,6983.0,138.2244,138.3614,138.1755,138.3419,6983.0
2023-01-24 11:40:00,141.42,141.45,141.28,141.31,58810.0,138.4006,138.4299,138.2636,138.2929,58810.0
2023-01-24 11:45:00,141.27,141.43,141.27,141.4,6697.0,138.2538,138.4104,138.2538,138.381,6697.0
2023-01-24 11:50:00,141.44,141.52,141.35,141.35,7115.0,138.4202,138.4985,138.3321,138.3321,7115.0
2023-01-24 11:55:00,141.38,141.45,141.24,141.32,11501.0,138.3614,138.4299,138.2244,138.3027,11501.0
2023-01-24 12:00:00,141.31,141.31,140.91,141.13,19150.0,138.2929,138.2929,137.9015,138.1168,19150.0
2023-01-24 12:05:00,141.16,141.32,141.13,141.29,13684.0,138.1461,138.3027,138.1168,138.2734,13684.0
2023-01-24 12:10:00,141.27,141.38,141.23,141.32,12446.0,138.2538,138.3614,138.2146,138.3027,12446.0
2023-01-24 12:15:00,141.31,141.43,141.28,141.38,5667.0,138.2929,138.4104,138.2636,138.3614,5667.0
2023-01-24 12:20:00,141.38,141.38,141.26,141.3,7075.0,138.3614,138.3614,138.244,138.2832,7075.0
2023-01-24 12:25:00,141.32,141.38,141.24,141.35,8647.0,138.3027,138.3614,138.2244,138.3321,8647.0
2023-01-24 12:30:00,141.32,141.32,141.22,141.23,6155.0,138.3027,138.3027,138.2049,138.2146,6155.0
2023-01-24 12:35:00,141.21,141.32,141.13,141.22,7972.0,138.1951,138.3027,138.1168,138.2049,7972.0
2023-01-24 12:40:00,141.22,141.23,141.03,141.03,8147.0,138.2049,138.2146,138.0189,138.0189,8147.0
2023-01-24 12:45:00,140.99,141.08,140.95,141.05,9139.0,137.9798,138.0678,137.9406,138.0385,9139.0
2023-01-24 12:50:00,141.04,141.14,141.02,141.08,8072.0,138.0287,138.1266,138.0091,138.0678,8072.0
2023-01-24 12:55:00,141.08,141.17,141.01,141.06,77986.0,138.0678,138.1559,137.9993,138.0483,77986.0
2023-01-24 13:00:00,141.05,141.23,140.84,140.86,22357.0,138.0385,138.2146,137.833,137.8525,22357.0
2023-01-24 13:05:00,140.85,141.02,140.84,141.02,9564.0,137.8428,138.0091,137.833,138.0091,9564.0
2023-01-24 13:10:00,141.03,141.21,141.03,141.11,30525.0,138.0189,138.1951,138.0189,138.0972,30525.0
2023-01-24 13:15:00,141.12,141.23,141.09,141.14,11495.0,138.107,138.2146,138.0776,138.1266,11495.0
2023-01-24 13:20:00,141.14,141.15,141.03,141.11,9416.0,138.1266,138.1364,138.0189,138.0972,9416.0
2023-01-24 13:25:00,141.13,141.15,140.99,141.14,19671.0,138.1168,138.1364,137.9798,138.1266,19671.0
2023-01-24 13:30:00,141.13,141.19,141.07,141.14,8159.0,138.1168,138.1755,138.0581,138.1266,8159.0
2023-01-24 13:35:00,141.15,141.18,141.03,141.18,16228.0,138.1364,138.1657,138.0189,138.1657,16228.0
2023-01-24 13:40:00,141.18,141.39,141.13,141.32,13273.0,138.1657,138.3712,138.1168,138.3027,13273.0
2023-01-24 13:45:00,141.34,141.47,141.31,141.4,9316.0,138.3223,138.4495,138.2929,138.381,9316.0
2023-01-24 13:50:00,141.38,141.44,141.35,141.42,11587.0,138.3614,138.4202,138.3321,138.4006,11587.0
2023-01-24 13:55:00,141.42,141.45,141.3,141.33,8790.0,138.4006,138.4299,138.2832,138.3125,8790.0
2023-01-24 14:00:00,141.31,141.34,141.01,141.08,31733.0,138.2929,138.3223,137.9993,138.0678,31733.0
2023-01-24 14:05:00,141.08,141.14,141.01,141.09,16636.0,138.0678,138.1266,137.9993,138.0776,16636.0
2023-01-24 14:10:00,141.1,141.12,140.94,140.96,22895.0,138.0874,138.107,137.9308,137.9504,22895.0
2023-01-24 14:15:00,140.98,141.14,140.96,141.06,15523.0,137.97,138.1266,137.9504,138.0483,15523.0
2023-01-24 14:20:00,141.07,141.1,140.98,141.02,28930.0,138.0581,138.0874,137.97,138.0091,28930.0
2023-01-24 14:25:00,141.01,141.08,140.97,141.04,11547.0,137.9993,138.0678,137.9602,138.0287,11547.0
2023-01-24 14:30:00,141.05,141.3,141.04,141.24,10459.0,138.0385,138.2832,138.0287,138.2244,10459.0
2023-01-24 14:35:00,141.23,141.34,141.22,141.33,9000.0,138.2146,138.3223,138.2049,138.3125,9000.0
2023-01-24 14:40:00,141.3,141.3,141.19,141.25,10195.0,138.2832,138.2832,138.1755,138.2342,10195.0
2023-01-24 14:45:00,141.24,141.34,141.14,141.14,11266.0,138.2244,138.3223,138.1266,138.1266,11266.0
2023-01-24 14:50:00,141.16,141.26,141.12,141.25,7108.0,138.1461,138.244,138.107,138.2342,7108.0
2023-01-24 14:55:00,141.25,141.37,141.24,141.33,11234.0,138.2342,138.3517,138.2244,138.3125,11234.0
2023-01-24 15:00:00,141.33,141.35,141.21,141.31,12967.0,138.3125,138.3321,138.1951,138.2929,12967.0
2023-01-24 15:05:00,141.31,141.32,141.19,141.2,18430.0,138.2929,138.3027,138.1755,138.1853,18430.0
2023-01-24 15:10:00,141.21,141.3,141.11,141.13,20111.0,138.1951,138.2832,138.0972,138.1168,20111.0
2023-01-24 15:15:00,141.14,141.16,141.05,141.09,23289.0,138.1266,138.1461,138.0385,138.0776,23289.0
2023-01-24 15:20:00,141.08,141.19,141.05,141.17,19459.0,138.0678,138.1755,138.0385,138.1559,19459.0
2023-01-24 15:25:00,141.18,141.2,141.08,141.1,51848.0,138.1657,138.1853,138.0678,138.0874,51848.0
2023-01-24 15:30:00,141.12,141.12,140.88,140.9,32129.0,138.107,138.107,137.8721,137.8917,32129.0
2023-01-24 15:35:00,140.9,140.93,140.85,140.89,37010.0,137.8917,137.9211,137.8428,137.8819,37010.0
2023-01-24 15:40:00,140.89,140.9,140.67,140.8,23570.0,137.8819,137.8917,137.6666,137.7938,23570.0
2023-01-24 15:45:00,140.79,140.82,140.68,140.81,43572.0,137.784,137.8134,137.6764,137.8036,43572.0
2023-01-24 15:50:00,140.81,141.06,140.77,141.0,57777.0,137.8036,138.0483,137.7645,137.9896,57777.0
2023-01-24 15:55:00,141.0,141.08,140.93,140.96,186690.0,137.9896,138.0678,137.9211,137.9504,186690.0
2023-01-25 09:30:00,138.85,138.86,138.26,138.81,92487.0,135.8855,135.8952,135.3081,135.8463,92487.0
2023-01-25 09:35:00,138.78,139.15,138.64,138.88,83492.0,135.817,136.1791,135.6799,135.9148,83492.0
2023-01-25 09:40:00,138.79,139.08,138.74,138.78,66325.0,135.8267,136.1106,135.7778,135.817,66325.0
2023-01-25 09:45:00,138.77,138.9,138.51,138.56,80834.0,135.8072,135.9344,135.5527,135.6017,80834.0
2023-01-25 09:50:00,138.57,138.7,138.07,138.11,63061.0,135.6114,135.7387,135.1221,135.1613,63061.0
2023-01-25 09:55:00,138.08,138.19,137.8,137.94,72236.0,135.1319,135.2396,134.8579,134.9949,72236.0
2023-01-25 10:00:00,137.89,138.04,137.83,137.97,74662.0,134.946,135.0928,134.8872,135.0242,74662.0
2023-01-25 10:05:00,138.01,138.26,137.97,138.02,58130.0,135.0634,135.3081,135.0242,135.0732,58130.0
2023-01-25 10:10:00,138.04,138.17,137.85,137.85,46234.0,135.0928,135.22,134.9068,134.9068,46234.0
2023-01-25 10:15:00,137.82,138.34,137.81,138.17,33938.0,134.8775,135.3863,134.8677,135.22,33938.0
2023-01-25 10:20:00,138.15,138.24,137.95,137.98,24814.0,135.2004,135.2885,135.0047,135.034,24814.0
2023-01-25 10:25:00,138.0,138.2,138.0,138.19,16735.0,135.0536,135.2493,135.0536,135.2396,16735.0
2023-01-25 10:30:00,138.17,138.44,137.94,138.02,29082.0,135.22,135.4842,134.9949,135.0732,29082.0
2023-01-25 10:35:00,138.06,138.27,137.88,138.04,29847.0,135.1123,135.3178,134.9362,135.0928,29847.0
2023-01-25 10:40:00,138.01,138.5,137.98,138.48,25215.0,135.0634,135.5429,135.034,135.5234,25215.0
2023-01-25 10:45:00,138.47,138.79,138.45,138.57,27048.0,135.5136,135.8267,135.494,135.6114,27048.0
2023-01-25 10:50:00,138.56,138.71,138.42,138.71,25002.0,135.6017,135.7485,135.4646,135.7485,25002.0
2023-01-25 10:55:00,138.71,139.18,138.69,139.14,24299.0,135.7485,136.2084,135.7289,136.1693,24299.0
2023-01-25 11:00:00,139.12,139.4,139.07,139.38,67733.0,136.1497,136.4237,136.1008,136.4041,67733.0
2023-01-25 11:05:00,139.37,139.37,139.17,139.27,32640.0,136.3944,136.3944,136.1986,136.2965,32640.0
2023-01-25 11:10:00,139.28,139.69,139.28,139.66,17393.0,136.3063,136.7075,136.3063,136.6782,17393.0
2023-01-25 11:15:00,139.66,139.92,139.54,139.9,41749.0,136.6782,136.9326,136.5607,136.913,41749.0
2023-01-25 11:20:00,139.86,139.95,139.67,139.72,24719.0,136.8739,136.962,136.688,136.7369,24719.0
2023-01-25 11:25:00,139.75,139.77,139.58,139.73,119956.0,136.7662,136.7858,136.5999,136.7467,119956.0
2023-01-25 11:30:00,139.74,139.85,139.67,139.85,124110.0,136.7565,136.8641,136.688,136.8641,124110.0
2023-01-25 11:35:00,139.87,139.96,139.74,139.84,33095.0,136.8837,136.9718,136.7565,136.8543,33095.0
2023-01-25 11:40:00,139.86,139.93,139.69,139.75,16406.0,136.8739,136.9424,136.7075,136.7662,16406.0
2023-01-25 11:45:00,139.75,139.85,139.67,139.85,19519.0,136.7662,136.8641,136.688,136.8641,19519.0
2023-01-25 11:50:00,139.86,140.2,139.75,140.13,30650.0,136.8739,137.2066,136.7662,137.1381,30650.0
2023-01-25 11:55:00,140.14,140.32,140.04,140.08,12848.0,137.1479,137.3241,137.0501,137.0892,12848.0
2023-01-25 12:00:00,140.08,140.21,140.08,140.12,10809.0,137.0892,137.2164,137.0892,137.1283,10809.0
2023-01-25 12:05:00,140.11,140.17,140.02,140.11,12273.0,137.1186,137.1773,137.0305,137.1186,12273.0
2023-01-25 12:10:00,140.12,140.15,140.04,140.12,9274.0,137.1283,137.1577,137.0501,137.1283,9274.0
2023-01-25 12:15:00,140.13,140.2,140.09,140.19,10640.0,137.1381,137.2066,137.099,137.1969,10640.0
2023-01-25 12:20:00,140.17,140.17,140.01,140.05,15518.0,137.1773,137.1773,137.0207,137.0598,15518.0
2023-01-25 12:25:00,140.06,140.08,139.96,140.05,15286.0,137.0696,137.0892,136.9718,137.0598,15286.0
2023-01-25 12:30:00,140.05,140.14,139.97,139.97,28235.0,137.0598,137.1479,136.9815,136.9815,28235.0
2023-01-25 12:35:00,139.97,140.14,139.97,140.12,9146.0,136.9815,137.1479,136.9815,137.1283,9146.0
2023-01-25 12:40:00,140.11,140.26,140.1,140.16,8851.0,137.1186,137.2654,137.1088,137.1675,8851.0
2023-01-25 12:45:00,140.16,140.21,140.1,140.17,6813.0,137.1675,137.2164,137.1088,137.1773,6813.0
2023-01-25 12:50:00,140.19,140.25,140.13,140.16,7826.0,137.1969,137.2556,137.1381,137.1675,7826.0
2023-01-25 12:55:00,140.13,140.18,140.01,140.12,8162.0,137.1381,137.1871,137.0207,137.1283,8162.0
2023-01-25 13:00:00,140.14,140.47,140.12,140.3,32523.0,137.1479,137.4709,137.1283,137.3045,32523.0
2023-01-25 13:05:00,140.31,140.57,140.31,140.56,12001.0,137.3143,137.5687,137.3143,137.559,12001.0
2023-01-25 13:10:00,140.56,140.77,140.54,140.69,12032.0,137.559,137.7645,137.5394,137.6862,12032.0
2023-01-25 13:15:00,140.72,140.76,140.65,140.71,7437.0,137.7155,137.7547,137.647,137.7057,7437.0
2023-01-25 13:20:00,140.74,140.87,140.73,140.87,34319.0,137.7351,137.8623,137.7253,137.8623,34319.0
2023-01-25 13:25:00,140.87,141.02,140.85,140.96,52220.0,137.8623,138.0091,137.8428,137.9504,52220.0
2023-01-25 13:30:00,140.99,141.0,140.73,140.76,17864.0,137.9798,137.9896,137.7253,137.7547,17864.0
2023-01-25 13:35:00,140.74,140.91,140.74,140.87,10346.0,137.7351,137.9015,137.7351,137.8623,10346.0
2023-01-25 13:40:00,140.87,140.95,140.83,140.86,12713.0,137.8623,137.9406,137.8232,137.8525,12713.0
2023-01-25 13:45:00,140.86,141.1,140.86,141.08,20115.0,137.8525,138.0874,137.8525,138.0678,20115.0
2023-01-25 13:50:00,141.08,141.13,140.93,140.93,28260.0,138.0678,138.1168,137.9211,137.9211,28260.0
2023-01-25 13:55:00,140.95,141.02,140.84,141.0,26037.0,137.9406,138.0091,137.833,137.9896,26037.0
2023-01-25 14:00:00,141.01,141.09,140.92,140.97,16601.0,137.9993,138.0776,137.9113,137.9602,16601.0
2023-01-25 14:05:00,140.95,141.06,140.93,141.0,14380.0,137.9406,138.0483,137.9211,137.9896,14380.0
2023-01-25 14:10:00,140.99,141.25,140.97,141.22,48106.0,137.9798,138.2342,137.9602,138.2049,48106.0
2023-01-25 14:15:00,141.23,141.54,141.23,141.46,36757.0,138.2146,138.518,138.2146,138.4397,36757.0
2023-01-25 14:20:00,141.47,141.47,141.28,141.34,47857.0,138.4495,138.4495,138.2636,138.3223,47857.0
2023-01-25 14:25:00,141.34,141.36,141.12,141.22,20344.0,138.3223,138.3419,138.107,138.2049,20344.0
2023-01-25 14:30:00,141.25,141.32,141.0,141.02,18056.0,138.2342,138.3027,137.9896,138.0091,18056.0
2023-01-25 14:35:00,141.0,141.18,140.99,141.18,17374.0,137.9896,138.1657,137.9798,138.1657,17374.0
2023-01-25 14:40:00,141.19,141.33,141.17,141.24,10044.0,138.1755,138.3125,138.1559,138.2244,10044.0
2023-01-25 14:45:00,141.2,141.23,141.13,141.16,18334.0,138.1853,138.2146,138.1168,138.1461,18334.0
2023-01-25 14:50:00,141.16,141.36,141.14,141.31,20323.0,138.1461,138.3419,138.1266,138.2929,20323.0
2023-01-25 14:55:00,141.35,141.49,141.35,141.37,16578.0,138.3321,138.4691,138.3321,138.3517,16578.0
2023-01-25 15:00:00,141.36,141.75,141.36,141.74,31675.0,138.3419,138.7235,138.3419,138.7138,31675.0
2023-01-25 15:05:00,141.73,141.83,141.71,141.81,60588.0,138.704,138.8018,138.6844,138.7823,60588.0
2023-01-25 15:10:00,141.81,141.9,141.59,141.65,28236.0,138.7823,138.8703,138.567,138.6257,28236.0
2023-01-25 15:15:00,141.66,141.7,141.54,141.56,18312.0,138.6355,138.6746,138.518,138.5376,18312.0
2023-01-25 15:20:00,141.56,141.58,141.35,141.38,24625.0,138.5376,138.5572,138.3321,138.3614,24625.0
2023-01-25 15:25:00,141.35,141.51,141.3,141.49,27648.0,138.3321,138.4887,138.2832,138.4691,27648.0
2023-01-25 15:30:00,141.49,141.57,141.47,141.53,17700.0,138.4691,138.5474,138.4495,138.5082,17700.0
2023-01-25 15:35:00,141.52,141.61,141.33,141.58,41293.0,138.4985,138.5865,138.3125,138.5572,41293.0
2023-01-25 15:40:00,141.58,141.59,141.37,141.39,32384.0,138.5572,138.567,138.3517,138.3712,32384.0
2023-01-25 15:45:00,141.38,141.47,141.27,141.44,30530.0,138.3614,138.4495,138.2538,138.4202,30530.0
2023-01-25 15:50:00,141.44,141.5,141.22,141.4,87113.0,138.4202,138.4789,138.2049,138.381,87113.0
2023-01-25 15:55:00,141.4,141.76,141.39,141.74,180958.0,138.381,138.7333,138.3712,138.7138,180958.0
2023-01-26 09:30:00,144.22,144.98,144.22,144.37,94937.0,141.1408,141.8846,141.1408,141.2876,94937.0
2023-01-26 09:35:00,144.42,144.94,144.42,144.8,111890.0,141.3365,141.8454,141.3365,141.7084,111890.0
2023-01-26 09:40:00,144.84,145.03,144.03,144.19,126569.0,141.7476,141.9335,140.9549,141.1114,126569.0
2023-01-26 09:45:00,144.19,144.58,144.16,144.17,91481.0,141.1114,141.4931,141.0821,141.0919,91481.0
2023-01-26 09:50:00,144.15,144.23,143.79,143.81,56920.0,141.0723,141.1506,140.72,140.7396,56920.0
2023-01-26 09:55:00,143.81,143.98,143.49,143.66,62234.0,140.7396,140.9059,140.4264,140.5928,62234.0
2023-01-26 10:00:00,143.71,143.93,143.28,143.77,123702.0,140.6417,140.857,140.2209,140.7004,123702.0
2023-01-26 10:05:00,143.79,143.86,143.32,143.52,46779.0,140.72,140.7885,140.26,140.4558,46779.0
2023-01-26 10:10:00,143.53,143.88,143.45,143.8,51711.0,140.4655,140.8081,140.3872,140.7298,51711.0
2023-01-26 10:15:00,143.86,144.3,143.84,144.29,35541.0,140.7885,141.2191,140.7689,141.2093,35541.0
2023-01-26 10:20:00,144.28,144.54,144.17,144.54,30701.0,141.1995,141.454,141.0919,141.454,30701.0
2023-01-26 10:25:00,144.56,144.56,144.1,144.27,31347.0,141.4735,141.4735,141.0234,141.1897,31347.0
2023-01-26 10:30:00,144.31,144.48,144.15,144.45,15631.0,141.2289,141.3953,141.0723,141.3659,15631.0
2023-01-26 10:35:00,144.44,144.44,143.61,143.61,38265.0,141.3561,141.3561,140.5438,140.5438,38265.0
2023-01-26 10:40:00,143.63,143.94,143.59,143.82,31782.0,140.5634,140.8668,140.5243,140.7493,31782.0
2023-01-26 10:45:00,143.79,144.09,143.74,144.07,25212.0,140.72,141.0136,140.6711,140.994,25212.0
2023-01-26 10:50:00,144.05,144.07,143.24,143.25,42080.0,140.9744,140.994,140.1817,140.1915,42080.0
2023-01-26 10:55:00,143.24,143.26,142.93,143.09,80103.0,140.1817,140.2013,139.8784,140.0349,80103.0
2023-01-26 11:00:00,143.1,143.38,142.94,143.22,28896.0,140.0447,140.3187,139.8881,140.1622,28896.0
2023-01-26 11:05:00,143.21,143.32,142.97,143.03,21319.0,140.1524,140.26,139.9175,139.9762,21319.0
2023-01-26 11:10:00,143.05,143.33,143.02,143.33,26249.0,139.9958,140.2698,139.9664,140.2698,26249.0
2023-01-26 11:15:00,143.32,143.58,143.27,143.34,25449.0,140.26,140.5145,140.2111,140.2796,25449.0
2023-01-26 11:20:00,143.35,143.35,142.83,142.84,43769.0,140.2894,140.2894,139.7805,139.7903,43769.0
2023-01-26 11:25:00,142.85,143.33,142.79,143.33,21674.0,139.8001,140.2698,139.7413,140.2698,21674.0
2023-01-26 11:30:00,143.33,143.47,143.22,143.32,23963.0,140.2698,140.4068,140.1622,140.26,23963.0
2023-01-26 11:35:00,143.33,143.48,143.16,143.25,39731.0,140.2698,140.4166,140.1034,140.1915,39731.0
2023-01-26 11:40:00,143.25,143.53,143.16,143.42,24596.0,140.1915,140.4655,140.1034,140.3579,24596.0
2023-01-26 11:45:00,143.42,143.46,143.27,143.42,11874.0,140.3579,140.397,140.2111,140.3579,11874.0
2023-01-26 11:50:00,143.44,143.45,143.14,143.16,37739.0,140.3775,140.3872,140.0839,140.1034,37739.0
2023-01-26 11:55:00,143.12,143.29,142.99,143.26,22216.0,140.0643,140.2307,139.9371,140.2013,22216.0
2023-01-26 12:00:00,143.23,143.57,143.2,143.41,33538.0,140.1719,140.5047,140.1426,140.3481,33538.0
2023-01-26 12:05:00,143.4,143.55,143.36,143.53,37527.0,140.3383,140.4851,140.2992,140.4655,37527.0
2023-01-26 12:10:00,143.53,143.72,143.51,143.51,22008.0,140.4655,140.6515,140.446,140.446,22008.0
2023-01-26 12:15:00,143.51,143.54,143.39,143.44,19778.0,140.446,140.4753,140.3285,140.3775,19778.0
2023-01-26 12:20:00,143.45,143.51,143.29,143.32,13229.0,140.3872,140.446,140.2307,140.26,13229.0
2023-01-26 12:25:00,143.33,143.54,143.32,143.49,26495.0,140.2698,140.4753,140.26,140.4264,26495.0
2023-01-26 12:30:00,143.48,143.74,143.44,143.73,21702.0,140.4166,140.6711,140.3775,140.6613,21702.0
2023-01-26 12:35:00,143.75,143.79,143.59,143.67,135840.0,140.6808,140.72,140.5243,140.6026,135840.0
2023-01-26 12:40:00,143.67,143.76,143.47,143.51,77214.0,140.6026,140.6906,140.4068,140.446,77214.0
2023-01-26 12:45:00,143.56,143.58,143.28,143.43,18381.0,140.4949,140.5145,140.2209,140.3677,18381.0
2023-01-26 12:50:00,143.42,143.81,143.42,143.75,17042.0,140.3579,140.7396,140.3579,140.6808,17042.0
2023-01-26 12:55:00,143.75,143.79,143.58,143.65,7315.0,140.6808,140.72,140.5145,140.583,7315.0
2023-01-26 13:00:00,143.65,143.78,143.59,143.7,42293.0,140.583,140.7102,140.5243,140.6319,42293.0
2023-01-26 13:05:00,143.69,143.69,143.32,143.41,47585.0,140.6221,140.6221,140.26,140.3481,47585.0
2023-01-26 13:10:00,143.41,143.55,143.39,143.5,30869.0,140.3481,140.4851,140.3285,140.4362,30869.0
2023-01-26 13:15:00,143.51,143.55,143.45,143.46,10875.0,140.446,140.4851,140.3872,140.397,10875.0
2023-01-26 13:20:00,143.5,143.66,143.44,143.65,11220.0,140.4362,140.5928,140.3775,140.583,11220.0
2023-01-26 13:25:00,143.69,143.71,143.59,143.64,11334.0,140.6221,140.6417,140.5243,140.5732,11334.0
2023-01-26 13:30:00,143.64,143.76,143.62,143.63,14263.0,140.5732,140.6906,140.5536,140.5634,14263.0
2023-01-26 13:35:00,143.67,144.01,143.67,143.97,117284.0,140.6026,140.9353,140.6026,140.8961,117284.0
2023-01-26 13:40:00,143.97,144.06,143.95,144.02,24739.0,140.8961,140.9842,140.8766,140.9451,24739.0
2023-01-26 13:45:00,144.03,144.17,143.98,143.99,36221.0,140.9549,141.0919,140.9059,140.9157,36221.0
2023-01-26 13:50:00,144.0,144.04,143.89,143.91,19562.0,140.9255,140.9647,140.8179,140.8374,19562.0
2023-01-26 13:55:00,143.91,144.06,143.86,144.02,22698.0,140.8374,140.9842,140.7885,140.9451,22698.0
2023-01-26 14:00:00,144.01,144.01,143.82,143.93,20360.0,140.9353,140.9353,140.7493,140.857,20360.0
2023-01-26 14:05:00,143.94,144.11,143.92,144.07,21478.0,140.8668,141.0332,140.8472,140.994,21478.0
2023-01-26 14:10:00,144.07,144.16,144.04,144.04,20876.0,140.994,141.0821,140.9647,140.9647,20876.0
2023-01-26 14:15:00,144.03,144.1,143.91,144.08,36471.0,140.9549,141.0234,140.8374,141.0038,36471.0
2023-01-26 14:20:00,144.07,144.19,144.06,144.11,16449.0,140.994,141.1114,140.9842,141.0332,16449.0
2023-01-26 14:25:00,144.12,144.12,143.9,144.05,30331.0,141.0429,141.0429,140.8276,140.9744,30331.0
2023-01-26 14:30:00,144.06,144.16,144.03,144.06,12121.0,140.9842,141.0821,140.9549,140.9842,12121.0
2023-01-26 14:35:00,144.08,144.21,144.07,144.08,15980.0,141.0038,141.131,140.994,141.0038,15980.0
2023-01-26 14:40:00,144.13,144.2,144.06,144.09,27828.0,141.0527,141.1212,140.9842,141.0136,27828.0
2023-01-26 14:45:00,144.1,144.17,144.02,144.02,17291.0,141.0234,141.0919,140.9451,140.9451,17291.0
2023-01-26 14:50:00,144.0,144.01,143.81,143.84,50083.0,140.9255,140.9353,140.7396,140.7689,50083.0
2023-01-26 14:55:00,143.86,144.15,143.86,144.11,16398.0,140.7885,141.0723,140.7885,141.0332,16398.0
2023-01-26 15:00:00,144.12,144.16,144.02,144.08,24486.0,141.0429,141.0821,140.9451,141.0038,24486.0
2023-01-26 15:05:00,144.07,144.09,143.87,143.98,29331.0,140.994,141.0136,140.7983,140.9059,29331.0
2023-01-26 15:10:00,143.98,144.09,143.92,144.06,40190.0,140.9059,141.0136,140.8472,140.9842,40190.0
2023-01-26 15:15:00,144.05,144.15,144.03,144.13,22553.0,140.9744,141.0723,140.9549,141.0527,22553.0
2023-01-26 15:20:00,144.13,144.28,144.06,144.28,42079.0,141.0527,141.1995,140.9842,141.1995,42079.0
2023-01-26 15:25:00,144.28,144.35,144.23,144.23,37801.0,141.1995,141.268,141.1506,141.1506,37801.0
2023-01-26 15:30:00,144.23,144.38,144.18,144.26,51823.0,141.1506,141.2974,141.1017,141.18,51823.0
2023-01-26 15:35:00,144.26,144.3,144.13,144.18,41314.0,141.18,141.2191,141.0527,141.1017,41314.0
2023-01-26 15:40:00,144.19,144.26,144.1,144.12,45997.0,141.1114,141.18,141.0234,141.0429,45997.0
2023-01-26 15:45:00,144.12,144.25,144.05,144.19,74520.0,141.0429,141.1702,140.9744,141.1114,74520.0
2023-01-26 15:50:00,144.18,144.41,144.18,144.35,100242.0,141.1017,141.3268,141.1017,141.268,100242.0
2023-01-26 15:55:00,144.37,144.65,144.36,144.58,273216.0,141.2876,141.5616,141.2778,141.4931,273216.0
2023-01-27 09:30:00,144.74,145.37,144.7,145.29,43901.0,141.6497,142.2663,141.6106,142.188,43901.0
2023-01-27 09:35:00,145.3,145.58,145.14,145.4,95142.0,142.1977,142.4718,142.0412,142.2956,95142.0
2023-01-27 09:40:00,145.43,145.69,145.33,145.54,101472.0,142.325,142.5794,142.2271,142.4326,101472.0
2023-01-27 09:45:00,145.6,146.04,145.58,145.93,99802.0,142.4913,142.9219,142.4718,142.8143,99802.0
2023-01-27 09:50:00,145.94,146.23,145.89,146.12,58542.0,142.8241,143.1079,142.7752,143.0002,58542.0
2023-01-27 09:55:00,146.13,146.21,145.73,145.78,55176.0,143.01,143.0883,142.6186,142.6675,55176.0
2023-01-27 10:00:00,145.83,146.07,145.53,146.02,94267.0,142.7164,142.9513,142.4228,142.9024,94267.0
2023-01-27 10:05:00,146.03,146.35,145.91,146.31,56462.0,142.9122,143.2253,142.7947,143.1862,56462.0
2023-01-27 10:10:00,146.33,146.47,146.17,146.31,28753.0,143.2058,143.3428,143.0492,143.1862,28753.0
2023-01-27 10:15:00,146.31,146.4,146.17,146.37,30307.0,143.1862,143.2743,143.0492,143.2449,30307.0
2023-01-27 10:20:00,146.36,146.37,145.92,146.14,54267.0,143.2351,143.2449,142.8045,143.0198,54267.0
2023-01-27 10:25:00,146.11,146.35,145.88,146.33,31294.0,142.9905,143.2253,142.7654,143.2058,31294.0
2023-01-27 10:30:00,146.33,146.61,146.3,146.33,34320.0,143.2058,143.4798,143.1764,143.2058,34320.0
2023-01-27 10:35:00,146.28,146.77,146.27,146.65,27410.0,143.1568,143.6364,143.147,143.5189,27410.0
2023-01-27 10:40:00,146.64,146.83,146.57,146.65,26972.0,143.5091,143.6951,143.4406,143.5189,26972.0
2023-01-27 10:45:00,146.64,146.65,146.0,146.05,43970.0,143.5091,143.5189,142.8828,142.9317,43970.0
2023-01-27 10:50:00,146.06,146.17,145.95,146.02,38843.0,142.9415,143.0492,142.8339,142.9024,38843.0
2023-01-27 10:55:00,146.03,146.24,145.88,146.19,44366.0,142.9122,143.1177,142.7654,143.0687,44366.0
2023-01-27 11:00:00,146.18,146.31,146.11,146.23,18079.0,143.059,143.1862,142.9905,143.1079,18079.0
2023-01-27 11:05:00,146.22,146.43,146.02,146.21,27812.0,143.0981,143.3036,142.9024,143.0883,27812.0
2023-01-27 11:10:00,146.24,146.28,146.08,146.09,16336.0,143.1177,143.1568,142.9611,142.9709,16336.0
2023-01-27 11:15:00,146.17,146.48,146.07,146.45,43110.0,143.0492,143.3526,142.9513,143.3232,43110.0
2023-01-27 11:20:00,146.49,146.7,146.49,146.65,16496.0,143.3623,143.5679,143.3623,143.5189,16496.0
2023-01-27 11:25:00,146.66,146.67,146.53,146.61,21419.0,143.5287,143.5385,143.4015,143.4798,21419.0
2023-01-27 11:30:00,146.62,146.96,146.57,146.95,22641.0,143.4896,143.8223,143.4406,143.8125,22641.0
2023-01-27 11:35:00,146.98,147.0,146.78,146.9,22827.0,143.8419,143.8615,143.6462,143.7636,22827.0
2023-01-27 11:40:00,146.92,147.34,146.92,147.2,53758.0,143.7832,144.1942,143.7832,144.0572,53758.0
2023-01-27 11:45:00,147.21,147.22,147.03,147.16,22234.0,144.067,144.0768,143.8908,144.018,22234.0
2023-01-27 11:50:00,147.16,147.43,147.15,147.36,25393.0,144.018,144.2823,144.0083,144.2138,25393.0
2023-01-27 11:55:00,147.35,147.53,147.33,147.33,48286.0,144.204,144.3801,144.1844,144.1844,48286.0
2023-01-27 12:00:00,147.34,147.45,147.19,147.28,21872.0,144.1942,144.3018,144.0474,144.1355,21872.0
2023-01-27 12:05:00,147.28,147.41,147.23,147.26,32393.0,144.1355,144.2627,144.0865,144.1159,32393.0
2023-01-27 12:10:00,147.27,147.52,147.18,147.52,64559.0,144.1257,144.3704,144.0376,144.3704,64559.0
2023-01-27 12:15:00,147.49,147.83,147.49,147.83,40979.0,144.341,144.6737,144.341,144.6737,40979.0
2023-01-27 12:20:00,147.84,148.01,147.77,147.85,96983.0,144.6835,144.8499,144.615,144.6933,96983.0
2023-01-27 12:25:00,147.88,147.95,147.62,147.78,28305.0,144.7227,144.7912,144.4682,144.6248,28305.0
2023-01-27 12:30:00,147.75,147.86,147.7,147.84,21700.0,144.5954,144.7031,144.5465,144.6835,21700.0
2023-01-27 12:35:00,147.83,148.03,147.83,148.02,48864.0,144.6737,144.8695,144.6737,144.8597,48864.0
2023-01-27 12:40:00,148.04,148.09,147.81,147.81,24967.0,144.8792,144.9282,144.6542,144.6542,24967.0
2023-01-27 12:45:00,147.8,147.83,147.56,147.8,110382.0,144.6444,144.6737,144.4095,144.6444,110382.0
2023-01-27 12:50:00,147.8,147.81,147.63,147.68,24892.0,144.6444,144.6542,144.478,144.5269,24892.0
2023-01-27 12:55:00,147.69,147.83,147.64,147.67,18268.0,144.5367,144.6737,144.4878,144.5171,18268.0
2023-01-27 13:00:00,147.72,147.75,147.44,147.7,36749.0,144.5661,144.5954,144.2921,144.5465,36749.0
2023-01-27 13:05:00,147.71,147.74,147.6,147.68,16750.0,144.5563,144.5857,144.4486,144.5269,16750.0
2023-01-27 13:10:00,147.71,147.71,147.53,147.59,47308.0,144.5563,144.5563,144.3801,144.4389,47308.0
2023-01-27 13:15:00,147.59,147.6,147.36,147.49,29133.0,144.4389,144.4486,144.2138,144.341,29133.0
2023-01-27 13:20:00,147.5,147.54,147.38,147.51,15752.0,144.3508,144.3899,144.2333,144.3606,15752.0
2023-01-27 13:25:00,147.48,147.61,147.41,147.59,16967.0,144.3312,144.4584,144.2627,144.4389,16967.0
2023-01-27 13:30:00,147.65,147.72,147.56,147.68,16428.0,144.4976,144.5661,144.4095,144.5269,16428.0
2023-01-27 13:35:00,147.67,147.77,147.62,147.74,12730.0,144.5171,144.615,144.4682,144.5857,12730.0
2023-01-27 13:40:00,147.77,147.85,147.64,147.85,36878.0,144.615,144.6933,144.4878,144.6933,36878.0
2023-01-27 13:45:00,147.83,147.91,147.73,147.91,63294.0,144.6737,144.752,144.5759,144.752,63294.0
2023-01-27 13:50:00,147.93,147.93,147.77,147.83,16007.0,144.7716,144.7716,144.615,144.6737,16007.0
2023-01-27 13:55:00,147.82,148.04,147.81,147.96,22680.0,144.6639,144.8792,144.6542,144.801,22680.0
2023-01-27 14:00:00,147.97,148.13,147.92,147.98,29108.0,144.8107,144.9673,144.7618,144.8205,29108.0
2023-01-27 14:05:00,147.98,148.02,147.88,147.92,24037.0,144.8205,144.8597,144.7227,144.7618,24037.0
2023-01-27 14:10:00,147.91,147.99,147.89,147.99,24040.0,144.752,144.8303,144.7325,144.8303,24040.0
2023-01-27 14:15:00,148.0,148.29,147.99,148.28,19259.0,144.8401,145.1239,144.8303,145.1141,19259.0
2023-01-27 14:20:00,148.28,148.52,148.23,148.5,20487.0,145.1141,145.349,145.0652,145.3294,20487.0
2023-01-27 14:25:00,148.49,148.55,148.4,148.4,18763.0,145.3196,145.3784,145.2316,145.2316,18763.0
2023-01-27 14:30:00,148.41,148.5,148.27,148.27,32810.0,145.2413,145.3294,145.1043,145.1043,32810.0
2023-01-27 14:35:00,148.28,148.41,148.27,148.34,26613.0,145.1141,145.2413,145.1043,145.1728,26613.0
2023-01-27 14:40:00,148.3,148.45,148.27,148.32,48164.0,145.1337,145.2805,145.1043,145.1533,48164.0
2023-01-27 14:45:00,148.31,148.57,148.28,148.55,25343.0,145.1435,145.3979,145.1141,145.3784,25343.0
2023-01-27 14:50:00,148.53,148.62,148.5,148.56,37888.0,145.3588,145.4469,145.3294,145.3881,37888.0
2023-01-27 14:55:00,148.56,148.65,148.43,148.46,50091.0,145.3881,145.4762,145.2609,145.2903,50091.0
2023-01-27 15:00:00,148.5,148.62,148.47,148.61,45355.0,145.3294,145.4469,145.3001,145.4371,45355.0
2023-01-27 15:05:00,148.62,148.87,148.6,148.83,30684.0,145.4469,145.6915,145.4273,145.6524,30684.0
2023-01-27 15:10:00,148.84,148.9,148.46,148.49,71380.0,145.6622,145.7209,145.2903,145.3196,71380.0
2023-01-27 15:15:00,148.5,148.66,148.43,148.63,50852.0,145.3294,145.486,145.2609,145.4567,50852.0
2023-01-27 15:20:00,148.66,148.73,148.43,148.7,46221.0,145.486,145.5545,145.2609,145.5252,46221.0
2023-01-27 15:25:00,148.71,148.83,148.61,148.83,45733.0,145.5349,145.6524,145.4371,145.6524,45733.0
2023-01-27 15:30:00,148.83,149.03,148.78,148.99,55521.0,145.6524,145.8481,145.6034,145.809,55521.0
2023-01-27 15:35:00,148.98,148.98,148.69,148.72,67675.0,145.7992,145.7992,145.5154,145.5447,67675.0
2023-01-27 15:40:00,148.72,148.8,148.6,148.67,125530.0,145.5447,145.623,145.4273,145.4958,125530.0
2023-01-27 15:45:00,148.66,148.66,148.33,148.4,117131.0,145.486,145.486,145.1631,145.2316,117131.0
2023-01-27 15:50:00,148.41,148.46,147.83,148.02,318866.0,145.2413,145.2903,144.6737,144.8597,318866.0
2023-01-27 15:55:00,148.02,148.02,147.83,147.91,451307.0,144.8597,144.8597,144.6737,144.752,451307.0
2023-01-30 09:30:00,146.75,147.21,146.56,146.6,169942.0,143.6168,144.067,143.4308,143.47,169942.0
2023-01-30 09:35:00,146.61,146.86,146.23,146.77,89295.0,143.4798,143.7244,143.1079,143.6364,89295.0
2023-01-30 09:40:00,146.75,146.94,146.57,146.87,77516.0,143.6168,143.8027,143.4406,143.7342,77516.0
2023-01-30 09:45:00,146.86,147.57,146.85,147.27,149615.0,143.7244,144.4193,143.7147,144.1257,149615.0
2023-01-30 09:50:00,147.28,147.59,146.91,146.97,71665.0,144.1355,144.4389,143.7734,143.8321,71665.0
2023-01-30 09:55:00,146.98,147.35,146.92,147.25,45442.0,143.8419,144.204,143.7832,144.1061,45442.0
2023-01-30 10:00:00,147.24,147.6,147.09,147.55,50417.0,144.0963,144.4486,143.9495,144.3997,50417.0
2023-01-30 10:05:00,147.61,147.75,147.29,147.36,37248.0,144.4584,144.5954,144.1453,144.2138,37248.0
2023-01-30 10:10:00,147.36,147.54,147.09,147.15,41779.0,144.2138,144.3899,143.9495,144.0083,41779.0
2023-01-30 10:15:00,147.18,147.2,146.68,146.79,54711.0,144.0376,144.0572,143.5483,143.6559,54711.0
2023-01-30 10:20:00,146.79,146.86,146.5,146.5,32600.0,143.6559,143.7244,143.3721,143.3721,32600.0
2023-01-30 10:25:00,146.48,146.59,146.02,146.33,49227.0,143.3526,143.4602,142.9024,143.2058,49227.0
2023-01-30 10:30:00,146.33,146.34,145.99,146.06,38422.0,143.2058,143.2155,142.873,142.9415,38422.0
2023-01-30 10:35:00,146.05,146.22,145.83,145.86,25940.0,142.9317,143.0981,142.7164,142.7458,25940.0
2023-01-30 10:40:00,145.84,145.89,145.5,145.55,54033.0,142.7262,142.7752,142.3935,142.4424,54033.0
2023-01-30 10:45:00,145.53,145.61,145.25,145.57,107545.0,142.4228,142.5011,142.1488,142.462,107545.0
2023-01-30 10:50:00,145.56,145.72,145.31,145.52,36857.0,142.4522,142.6088,142.2075,142.4131,36857.0
2023-01-30 10:55:00,145.52,146.05,145.49,146.0,48705.0,142.4131,142.9317,142.3837,142.8828,48705.0
2023-01-30 11:00:00,146.0,146.15,145.87,145.91,39707.0,142.8828,143.0296,142.7556,142.7947,39707.0
2023-01-30 11:05:00,145.9,146.19,145.85,146.19,32491.0,142.7849,143.0687,142.736,143.0687,32491.0
2023-01-30 11:10:00,146.19,146.62,146.18,146.39,55590.0,143.0687,143.4896,143.059,143.2645,55590.0
2023-01-30 11:15:00,146.4,146.74,146.37,146.66,24327.0,143.2743,143.607,143.2449,143.5287,24327.0
2023-01-30 11:20:00,146.64,146.78,146.53,146.64,30657.0,143.5091,143.6462,143.4015,143.5091,30657.0
2023-01-30 11:25:00,146.64,146.77,146.39,146.73,55014.0,143.5091,143.6364,143.2645,143.5972,55014.0
2023-01-30 11:30:00,146.74,146.91,146.59,146.64,29252.0,143.607,143.7734,143.4602,143.5091,29252.0
2023-01-30 11:35:00,146.64,146.77,146.5,146.56,42297.0,143.5091,143.6364,143.3721,143.4308,42297.0
2023-01-30 11:40:00,146.56,146.74,146.53,146.61,31836.0,143.4308,143.607,143.4015,143.4798,31836.0
2023-01-30 11:45:00,146.58,146.7,146.32,146.43,44567.0,143.4504,143.5679,143.196,143.3036,44567.0
2023-01-30 11:50:00,146.4,146.57,146.26,146.26,16878.0,143.2743,143.4406,143.1373,143.1373,16878.0
2023-01-30 11:55:00,146.24,146.71,146.12,146.67,19536.0,143.1177,143.5776,143.0002,143.5385,19536.0
2023-01-30 12:00:00,146.6,146.74,146.58,146.66,8094.0,143.47,143.607,143.4504,143.5287,8094.0
2023-01-30 12:05:00,146.68,146.85,146.67,146.73,18109.0,143.5483,143.7147,143.5385,143.5972,18109.0
2023-01-30 12:10:00,146.71,146.86,146.68,146.86,23939.0,143.5776,143.7244,143.5483,143.7244,23939.0
2023-01-30 12:15:00,146.87,146.87,146.49,146.53,31724.0,143.7342,143.7342,143.3623,143.4015,31724.0
2023-01-30 12:20:00,146.54,146.66,146.46,146.59,13861.0,143.4113,143.5287,143.333,143.4602,13861.0
2023-01-30 12:25:00,146.6,146.81,146.42,146.81,98823.0,143.47,143.6755,143.2938,143.6755,98823.0
2023-01-30 12:30:00,146.77,146.83,146.61,146.68,33679.0,143.6364,143.6951,143.4798,143.5483,33679.0
2023-01-30 12:35:00,146.69,146.77,146.58,146.63,26332.0,143.5581,143.6364,143.4504,143.4994,26332.0
2023-01-30 12:40:00,146.63,146.79,146.59,146.63,15386.0,143.4994,143.6559,143.4602,143.4994,15386.0
2023-01-30 12:45:00,146.61,146.66,146.43,146.56,79942.0,143.4798,143.5287,143.3036,143.4308,79942.0
2023-01-30 12:50:00,146.51,146.61,146.36,146.48,32634.0,143.3819,143.4798,143.2351,143.3526,32634.0
2023-01-30 12:55:00,146.46,146.57,146.42,146.49,12057.0,143.333,143.4406,143.2938,143.3623,12057.0
2023-01-30 13:00:00,146.48,146.48,146.23,146.38,41889.0,143.3526,143.3526,143.1079,143.2547,41889.0
2023-01-30 13:05:00,146.38,146.49,146.34,146.36,11756.0,143.2547,143.3623,143.2155,143.2351,11756.0
2023-01-30 13:10:00,146.43,146.51,146.4,146.42,11023.0,143.3036,143.3819,143.2743,143.2938,11023.0
2023-01-30 13:15:00,146.44,146.87,146.42,146.8,36345.0,143.3134,143.7342,143.2938,143.6657,36345.0
2023-01-30 13:20:00,146.8,146.86,146.67,146.78,15195.0,143.6657,143.7244,143.5385,143.6462,15195.0
2023-01-30 13:25:00,146.74,146.81,146.62,146.67,14593.0,143.607,143.6755,143.4896,143.5385,14593.0
2023-01-30 13:30:00,146.63,146.63,146.36,146.41,12385.0,143.4994,143.4994,143.2351,143.2841,12385.0
2023-01-30 13:35:00,146.41,146.43,146.25,146.28,7654.0,143.2841,143.3036,143.1275,143.1568,7654.0
2023-01-30 13:40:00,146.28,146.29,146.07,146.23,11730.0,143.1568,143.1666,142.9513,143.1079,11730.0
2023-01-30 13:45:00,146.22,146.26,146.03,146.26,11195.0,143.0981,143.1373,142.9122,143.1373,11195.0
2023-01-30 13:50:00,146.25,146.27,146.1,146.27,31820.0,143.1275,143.147,142.9807,143.147,31820.0
2023-01-30 13:55:00,146.26,146.44,146.12,146.39,20499.0,143.1373,143.3134,143.0002,143.2645,20499.0
2023-01-30 14:00:00,146.4,146.53,146.34,146.53,30677.0,143.2743,143.4015,143.2155,143.4015,30677.0
2023-01-30 14:05:00,146.47,146.5,146.21,146.22,27935.0,143.3428,143.3721,143.0883,143.0981,27935.0
2023-01-30 14:10:00,146.21,146.31,146.16,146.27,14768.0,143.0883,143.1862,143.0394,143.147,14768.0
2023-01-30 14:15:00,146.27,146.31,146.04,146.09,6085.0,143.147,143.1862,142.9219,142.9709,6085.0
2023-01-30 14:20:00,146.1,146.15,146.03,146.06,22869.0,142.9807,143.0296,142.9122,142.9415,22869.0
2023-01-30 14:25:00,146.05,146.13,146.01,146.06,26650.0,142.9317,143.01,142.8926,142.9415,26650.0
2023-01-30 14:30:00,146.05,146.14,145.97,146.04,18114.0,142.9317,143.0198,142.8534,142.9219,18114.0
2023-01-30 14:35:00,146.04,146.18,145.95,146.12,21382.0,142.9219,143.059,142.8339,143.0002,21382.0
2023-01-30 14:40:00,146.12,146.13,145.96,146.09,28940.0,143.0002,143.01,142.8437,142.9709,28940.0
2023-01-30 14:45:00,146.13,146.16,145.94,145.98,22740.0,143.01,143.0394,142.8241,142.8632,22740.0
2023-01-30 14:50:00,145.97,145.98,145.86,145.96,29396.0,142.8534,142.8632,142.7458,142.8437,29396.0
2023-01-30 14:55:00,145.93,146.09,145.82,146.04,78909.0,142.8143,142.9709,142.7066,142.9219,78909.0
2023-01-30 15:00:00,146.05,146.3,145.98,146.23,73339.0,142.9317,143.1764,142.8632,143.1079,73339.0
2023-01-30 15:05:00,146.22,146.24,145.97,146.05,21353.0,143.0981,143.1177,142.8534,142.9317,21353.0
2023-01-30 15:10:00,146.06,146.1,145.94,145.94,29929.0,142.9415,142.9807,142.8241,142.8241,29929.0
2023-01-30 15:15:00,145.92,145.94,145.7,145.81,19759.0,142.8045,142.8241,142.5892,142.6969,19759.0
2023-01-30 15:20:00,145.8,145.85,145.56,145.6,31822.0,142.6871,142.736,142.4522,142.4913,31822.0
2023-01-30 15:25:00,145.58,145.7,145.57,145.64,40253.0,142.4718,142.5892,142.462,142.5305,40253.0
2023-01-30 15:30:00,145.62,145.86,145.56,145.81,72624.0,142.5109,142.7458,142.4522,142.6969,72624.0
2023-01-30 15:35:00,145.8,145.91,145.78,145.78,57696.0,142.6871,142.7947,142.6675,142.6675,57696.0
2023-01-30 15:40:00,145.79,145.82,145.6,145.68,86703.0,142.6773,142.7066,142.4913,142.5696,86703.0
2023-01-30 15:45:00,145.68,145.77,145.53,145.61,97624.0,142.5696,142.6577,142.4228,142.5011,97624.0
2023-01-30 15:50:00,145.6,145.74,145.38,145.47,156496.0,142.4913,142.6284,142.276,142.3641,156496.0
2023-01-30 15:55:00,145.48,145.49,145.29,145.4,334314.0,142.3739,142.3837,142.188,142.2956,334314.0
2023-01-31 09:30:00,145.53,146.63,145.53,146.51,173587.0,142.4228,143.4994,142.4228,143.3819,173587.0
2023-01-31 09:35:00,146.57,146.67,146.23,146.45,33310.0,143.4406,143.5385,143.1079,143.3232,33310.0
2023-01-31 09:40:00,146.39,146.84,146.12,146.5,61280.0,143.2645,143.7049,143.0002,143.3721,61280.0
2023-01-31 09:45:00,146.5,147.14,146.26,147.14,70341.0,143.3721,143.9985,143.1373,143.9985,70341.0
2023-01-31 09:50:00,147.17,147.34,146.9,147.21,31899.0,144.0278,144.1942,143.7636,144.067,31899.0
2023-01-31 09:55:00,147.13,147.37,146.66,146.66,25040.0,143.9887,144.2236,143.5287,143.5287,25040.0
2023-01-31 10:00:00,146.67,146.88,146.31,146.34,41330.0,143.5385,143.744,143.1862,143.2155,41330.0
2023-01-31 10:05:00,146.37,146.87,146.2,146.21,37053.0,143.2449,143.7342,143.0785,143.0883,37053.0
2023-01-31 10:10:00,146.21,146.77,146.15,146.75,28714.0,143.0883,143.6364,143.0296,143.6168,28714.0
2023-01-31 10:15:00,146.7,146.95,146.67,146.94,71752.0,143.5679,143.8125,143.5385,143.8027,71752.0
2023-01-31 10:20:00,146.96,147.1,146.73,146.87,38831.0,143.8223,143.9593,143.5972,143.7342,38831.0
2023-01-31 10:25:00,146.87,147.22,146.77,147.19,25313.0,143.7342,144.0768,143.6364,144.0474,25313.0
2023-01-31 10:30:00,147.24,147.39,147.17,147.38,15905.0,144.0963,144.2431,144.0278,144.2333,15905.0
2023-01-31 10:35:00,147.4,147.42,147.18,147.21,39691.0,144.2529,144.2725,144.0376,144.067,39691.0
2023-01-31 10:40:00,147.22,147.51,147.19,147.49,14668.0,144.0768,144.3606,144.0474,144.341,14668.0
2023-01-31 10:45:00,147.5,147.69,147.49,147.6,11692.0,144.3508,144.5367,144.341,144.4486,11692.0
2023-01-31 10:50:00,147.73,147.88,147.51,147.61,18785.0,144.5759,144.7227,144.3606,144.4584,18785.0
2023-01-31 10:55:00,147.63,147.82,147.6,147.82,25626.0,144.478,144.6639,144.4486,144.6639,25626.0
2023-01-31 11:00:00,147.88,148.07,147.88,148.01,37511.0,144.7227,144.9086,144.7227,144.8499,37511.0
2023-01-31 11:05:00,147.99,147.99,147.8,147.92,34671.0,144.8303,144.8303,144.6444,144.7618,34671.0
2023-01-31 11:10:00,147.91,147.91,147.65,147.7,36337.0,144.752,144.752,144.4976,144.5465,36337.0
2023-01-31 11:15:00,147.71,147.86,147.65,147.78,21516.0,144.5563,144.7031,144.4976,144.6248,21516.0
2023-01-31 11:20:00,147.81,147.9,147.7,147.82,20159.0,144.6542,144.7422,144.5465,144.6639,20159.0
2023-01-31 11:25:00,147.81,147.96,147.69,147.89,20210.0,144.6542,144.801,144.5367,144.7325,20210.0
2023-01-31 11:30:00,147.94,147.97,147.73,147.73,15713.0,144.7814,144.8107,144.5759,144.5759,15713.0
2023-01-31 11:35:00,147.74,147.93,147.66,147.71,33043.0,144.5857,144.7716,144.5074,144.5563,33043.0
2023-01-31 11:40:00,147.72,147.86,147.71,147.72,34882.0,144.5661,144.7031,144.5563,144.5661,34882.0
2023-01-31 11:45:00,147.72,147.81,147.5,147.56,30166.0,144.5661,144.6542,144.3508,144.4095,30166.0
2023-01-31 11:50:00,147.54,147.71,147.47,147.63,24485.0,144.3899,144.5563,144.3214,144.478,24485.0
2023-01-31 11:55:00,147.63,147.65,147.45,147.46,26866.0,144.478,144.4976,144.3018,144.3116,26866.0
2023-01-31 12:00:00,147.48,147.48,147.07,147.29,35615.0,144.3312,144.3312,143.93,144.1453,35615.0
2023-01-31 12:05:00,147.27,147.4,147.14,147.36,13853.0,144.1257,144.2529,143.9985,144.2138,13853.0
2023-01-31 12:10:00,147.34,147.45,147.22,147.28,14616.0,144.1942,144.3018,144.0768,144.1355,14616.0
2023-01-31 12:15:00,147.35,147.71,147.34,147.68,13125.0,144.204,144.5563,144.1942,144.5269,13125.0
2023-01-31 12:20:00,147.7,147.73,147.46,147.48,15168.0,144.5465,144.5759,144.3116,144.3312,15168.0
2023-01-31 12:25:00,147.51,147.55,147.46,147.51,10256.0,144.3606,144.3997,144.3116,144.3606,10256.0
2023-01-31 12:30:00,147.52,147.52,147.36,147.47,8799.0,144.3704,144.3704,144.2138,144.3214,8799.0
2023-01-31 12:35:00,147.5,147.71,147.47,147.63,11063.0,144.3508,144.5563,144.3214,144.478,11063.0
2023-01-31 12:40:00,147.67,147.72,147.61,147.66,6312.0,144.5171,144.5661,144.4584,144.5074,6312.0
2023-01-31 12:45:00,147.69,147.77,147.67,147.67,14130.0,144.5367,144.615,144.5171,144.5171,14130.0
2023-01-31 12:50:00,147.7,147.8,147.66,147.74,11914.0,144.5465,144.6444,144.5074,144.5857,11914.0
2023-01-31 12:55:00,147.74,147.77,147.63,147.69,8825.0,144.5857,144.615,144.478,144.5367,8825.0
2023-01-31 13:00:00,147.71,147.74,147.54,147.72,7273.0,144.5563,144.5857,144.3899,144.5661,7273.0
2023-01-31 13:05:00,147.72,147.77,147.68,147.69,10181.0,144.5661,144.615,144.5269,144.5367,10181.0
2023-01-31 13:10:00,147.65,147.78,147.59,147.67,17900.0,144.4976,144.6248,144.4389,144.5171,17900.0
2023-01-31 13:15:00,147.7,147.7,147.56,147.62,5273.0,144.5465,144.5465,144.4095,144.4682,5273.0
2023-01-31 13:20:00,147.6,147.69,147.48,147.52,20226.0,144.4486,144.5367,144.3312,144.3704,20226.0
2023-01-31 13:25:00,147.51,147.65,147.49,147.61,12532.0,144.3606,144.4976,144.341,144.4584,12532.0
2023-01-31 13:30:00,147.62,147.65,147.44,147.48,25139.0,144.4682,144.4976,144.2921,144.3312,25139.0
2023-01-31 13:35:00,147.47,147.48,147.32,147.41,9617.0,144.3214,144.3312,144.1746,144.2627,9617.0
2023-01-31 13:40:00,147.41,147.55,147.41,147.5,12742.0,144.2627,144.3997,144.2627,144.3508,12742.0
2023-01-31 13:45:00,147.49,147.77,147.49,147.72,22996.0,144.341,144.615,144.341,144.5661,22996.0
2023-01-31 13:50:00,147.76,147.79,147.64,147.68,13434.0,144.6052,144.6346,144.4878,144.5269,13434.0
2023-01-31 13:55:00,147.67,147.75,147.66,147.72,11285.0,144.5171,144.5954,144.5074,144.5661,11285.0
2023-01-31 14:00:00,147.72,147.83,147.71,147.73,11442.0,144.5661,144.6737,144.5563,144.5759,11442.0
2023-01-31 14:05:00,147.74,147.88,147.74,147.85,39350.0,144.5857,144.7227,144.5857,144.6933,39350.0
2023-01-31 14:10:00,147.84,147.85,147.73,147.79,28804.0,144.6835,144.6933,144.5759,144.6346,28804.0
2023-01-31 14:15:00,147.81,147.85,147.71,147.78,20015.0,144.6542,144.6933,144.5563,144.6248,20015.0
2023-01-31 14:20:00,147.78,147.91,147.78,147.83,12201.0,144.6248,144.752,144.6248,144.6737,12201.0
2023-01-31 14:25:00,147.82,147.92,147.76,147.92,11381.0,144.6639,144.7618,144.6052,144.7618,11381.0
2023-01-31 14:30:00,147.92,148.04,147.91,148.0,12758.0,144.7618,144.8792,144.752,144.8401,12758.0
2023-01-31 14:35:00,147.97,148.04,147.92,148.0,9069.0,144.8107,144.8792,144.7618,144.8401,9069.0
2023-01-31 14:40:00,148.01,148.09,147.98,148.02,8397.0,144.8499,144.9282,144.8205,144.8597,8397.0
2023-01-31 14:45:00,148.04,148.12,147.99,148.09,20370.0,144.8792,144.9575,144.8303,144.9282,20370.0
2023-01-31 14:50:00,148.11,148.25,148.06,148.18,26329.0,144.9478,145.0848,144.8988,145.0163,26329.0
2023-01-31 14:55:00,148.17,148.2,148.15,148.2,35159.0,145.0065,145.0358,144.9869,145.0358,35159.0
2023-01-31 15:00:00,148.21,148.42,148.19,148.31,16853.0,145.0456,145.2511,145.026,145.1435,16853.0
2023-01-31 15:05:00,148.28,148.29,148.13,148.13,12642.0,145.1141,145.1239,144.9673,144.9673,12642.0
2023-01-31 15:10:00,148.13,148.18,147.85,147.94,26676.0,144.9673,145.0163,144.6933,144.7814,26676.0
2023-01-31 15:15:00,147.94,147.97,147.7,147.82,47707.0,144.7814,144.8107,144.5465,144.6639,47707.0
2023-01-31 15:20:00,147.83,147.95,147.78,147.82,47775.0,144.6737,144.7912,144.6248,144.6639,47775.0
2023-01-31 15:25:00,147.83,147.87,147.67,147.76,34936.0,144.6737,144.7129,144.5171,144.6052,34936.0
2023-01-31 15:30:00,147.75,147.97,147.74,147.95,25443.0,144.5954,144.8107,144.5857,144.7912,25443.0
2023-01-31 15:35:00,147.96,148.03,147.88,147.93,30502.0,144.801,144.8695,144.7227,144.7716,30502.0
2023-01-31 15:40:00,147.94,148.03,147.9,148.01,73147.0,144.7814,144.8695,144.7422,144.8499,73147.0
2023-01-31 15:45:00,148.01,148.12,147.97,148.05,73867.0,144.8499,144.9575,144.8107,144.889,73867.0
2023-01-31 15:50:00,148.05,148.47,148.05,148.46,142253.0,144.889,145.3001,144.889,145.2903,142253.0
2023-01-31 15:55:00,148.46,148.7,148.23,148.64,314342.0,145.2903,145.5252,145.0652,145.4664,314342.0
2023-02-01 09:30:00,148.31,148.5,147.81,147.98,85880.0,145.1435,145.3294,144.6542,144.8205,85880.0
2023-02-01 09:35:00,147.97,148.1,147.7,148.07,82676.0,144.8107,144.938,144.5465,144.9086,82676.0
2023-02-01 09:40:00,148.03,148.24,147.64,147.73,44647.0,144.8695,145.075,144.4878,144.5759,44647.0
2023-02-01 09:45:00,147.7,148.1,147.64,148.07,73578.0,144.5465,144.938,144.4878,144.9086,73578.0
2023-02-01 09:50:00,148.07,148.65,147.99,148.59,47075.0,144.9086,145.4762,144.8303,145.4175,47075.0
2023-02-01 09:55:00,148.58,148.67,148.34,148.4,39236.0,145.4077,145.4958,145.1728,145.2316,39236.0
2023-02-01 10:00:00,148.41,148.5,147.79,147.95,87152.0,145.2413,145.3294,144.6346,144.7912,87152.0
2023-02-01 10:05:00,147.93,148.05,147.72,147.95,38571.0,144.7716,144.889,144.5661,144.7912,38571.0
2023-02-01 10:10:00,147.93,148.15,147.9,148.14,27871.0,144.7716,144.9869,144.7422,144.9771,27871.0
2023-02-01 10:15:00,148.14,148.19,147.91,147.96,25631.0,144.9771,145.026,144.752,144.801,25631.0
2023-02-01 10:20:00,147.96,148.06,147.66,147.89,43102.0,144.801,144.8988,144.5074,144.7325,43102.0
2023-02-01 10:25:00,147.88,147.93,147.66,147.8,30070.0,144.7227,144.7716,144.5074,144.6444,30070.0
2023-02-01 10:30:00,147.83,148.04,147.75,147.96,25470.0,144.6737,144.8792,144.5954,144.801,25470.0
2023-02-01 10:35:00,147.93,147.96,147.73,147.81,62915.0,144.7716,144.801,144.5759,144.6542,62915.0
2023-02-01 10:40:00,147.8,147.91,147.59,147.59,44360.0,144.6444,144.752,144.4389,144.4389,44360.0
2023-02-01 10:45:00,147.6,147.65,147.38,147.44,43736.0,144.4486,144.4976,144.2333,144.2921,43736.0
2023-02-01 10:50:00,147.44,147.46,147.2,147.27,45583.0,144.2921,144.3116,144.0572,144.1257,45583.0
2023-02-01 10:55:00,147.27,147.28,146.91,146.92,42670.0,144.1257,144.1355,143.7734,143.7832,42670.0
2023-02-01 11:00:00,146.91,147.16,146.78,147.11,44762.0,143.7734,144.018,143.6462,143.9691,44762.0
2023-02-01 11:05:00,147.15,147.3,147.07,147.24,25566.0,144.0083,144.155,143.93,144.0963,25566.0
2023-02-01 11:10:00,147.25,147.36,147.19,147.35,64038.0,144.1061,144.2138,144.0474,144.204,64038.0
2023-02-01 11:15:00,147.35,147.48,147.35,147.4,21327.0,144.204,144.3312,144.204,144.2529,21327.0
2023-02-01 11:20:00,147.4,147.56,147.4,147.5,26856.0,144.2529,144.4095,144.2529,144.3508,26856.0
2023-02-01 11:25:00,147.46,147.55,147.39,147.48,26175.0,144.3116,144.3997,144.2431,144.3312,26175.0
2023-02-01 11:30:00,147.48,147.59,147.4,147.57,36288.0,144.3312,144.4389,144.2529,144.4193,36288.0
2023-02-01 11:35:00,147.57,147.64,147.47,147.6,58290.0,144.4193,144.4878,144.3214,144.4486,58290.0
2023-02-01 11:40:00,147.6,147.72,147.59,147.61,25103.0,144.4486,144.5661,144.4389,144.4584,25103.0
2023-02-01 11:45:00,147.6,147.66,147.48,147.51,30000.0,144.4486,144.5074,144.3312,144.3606,30000.0
2023-02-01 11:50:00,147.5,147.53,147.33,147.46,29656.0,144.3508,144.3801,144.1844,144.3116,29656.0
2023-02-01 11:55:00,147.46,147.54,147.3,147.38,24108.0,144.3116,144.3899,144.155,144.2333,24108.0
2023-02-01 12:00:00,147.4,147.46,147.27,147.37,16998.0,144.2529,144.3116,144.1257,144.2236,16998.0
2023-02-01 12:05:00,147.37,147.37,147.28,147.34,11407.0,144.2236,144.2236,144.1355,144.1942,11407.0
2023-02-01 12:10:00,147.38,147.5,147.33,147.42,26537.0,144.2333,144.3508,144.1844,144.2725,26537.0
2023-02-01 12:15:00,147.41,147.42,147.27,147.28,26487.0,144.2627,144.2725,144.1257,144.1355,26487.0
2023-02-01 12:20:00,147.31,147.47,147.26,147.46,38838.0,144.1648,144.3214,144.1159,144.3116,38838.0
2023-02-01 12:25:00,147.5,147.56,147.42,147.54,18336.0,144.3508,144.4095,144.2725,144.3899,18336.0
2023-02-01 12:30:00,147.55,147.6,147.45,147.54,11175.0,144.3997,144.4486,144.3018,144.3899,11175.0
2023-02-01 12:35:00,147.57,147.62,147.52,147.58,12269.0,144.4193,144.4682,144.3704,144.4291,12269.0
2023-02-01 12:40:00,147.58,147.76,147.58,147.74,25444.0,144.4291,144.6052,144.4291,144.5857,25444.0
2023-02-01 12:45:00,147.77,147.77,147.67,147.67,14921.0,144.615,144.615,144.5171,144.5171,14921.0
2023-02-01 12:50:00,147.66,147.76,147.65,147.76,18645.0,144.5074,144.6052,144.4976,144.6052,18645.0
2023-02-01 12:55:00,147.77,147.88,147.71,147.73,8174.0,144.615,144.7227,144.5563,144.5759,8174.0
2023-02-01 13:00:00,147.72,147.82,147.65,147.82,17142.0,144.5661,144.6639,144.4976,144.6639,17142.0
2023-02-01 13:05:00,147.83,147.91,147.81,147.82,23940.0,144.6737,144.752,144.6542,144.6639,23940.0
2023-02-01 13:10:00,147.82,147.91,147.74,147.86,71614.0,144.6639,144.752,144.5857,144.7031,71614.0
2023-02-01 13:15:00,147.87,147.89,147.77,147.83,17959.0,144.7129,144.7325,144.615,144.6737,17959.0
2023-02-01 13:20:00,147.81,147.93,147.81,147.86,14907.0,144.6542,144.7716,144.6542,144.7031,14907.0
2023-02-01 13:25:00,147.87,148.04,147.87,148.04,17119.0,144.7129,144.8792,144.7129,144.8792,17119.0
2023-02-01 13:30:00,148.05,148.27,148.03,148.27,21154.0,144.889,145.1043,144.8695,145.1043,21154.0
2023-02-01 13:35:00,148.25,148.25,148.07,148.14,14862.0,145.0848,145.0848,144.9086,144.9771,14862.0
2023-02-01 13:40:00,148.15,148.2,148.02,148.06,22818.0,144.9869,145.0358,144.8597,144.8988,22818.0
2023-02-01 13:45:00,148.03,148.03,147.84,147.93,38435.0,144.8695,144.8695,144.6835,144.7716,38435.0
2023-02-01 13:50:00,147.93,147.95,147.84,147.95,34681.0,144.7716,144.7912,144.6835,144.7912,34681.0
2023-02-01 13:55:00,147.94,148.22,147.91,147.95,50352.0,144.7814,145.0554,144.752,144.7912,50352.0
2023-02-01 14:00:00,147.92,148.13,147.04,147.66,162974.0,144.7618,144.9673,143.9006,144.5074,162974.0
2023-02-01 14:05:00,147.64,148.73,147.63,148.57,48308.0,144.4878,145.5545,144.478,145.3979,48308.0
2023-02-01 14:10:00,148.52,148.86,148.51,148.51,28877.0,145.349,145.6817,145.3392,145.3392,28877.0
2023-02-01 14:15:00,148.54,148.64,148.02,148.3,63177.0,145.3686,145.4664,144.8597,145.1337,63177.0
2023-02-01 14:20:00,148.29,148.51,148.24,148.31,25674.0,145.1239,145.3392,145.075,145.1435,25674.0
2023-02-01 14:25:00,148.3,148.35,148.14,148.16,15972.0,145.1337,145.1826,144.9771,144.9967,15972.0
2023-02-01 14:30:00,148.21,148.41,147.06,147.54,114433.0,145.0456,145.2413,143.9202,144.3899,114433.0
2023-02-01 14:35:00,147.5,149.31,147.47,149.16,124953.0,144.3508,146.1221,144.3214,145.9753,124953.0
2023-02-01 14:40:00,149.21,150.13,149.19,150.07,109017.0,146.0243,146.9246,146.0047,146.8659,109017.0
2023-02-01 14:45:00,150.13,150.61,149.76,150.28,85043.0,146.9246,147.3944,146.5625,147.0714,85043.0
2023-02-01 14:50:00,150.36,150.74,150.36,150.48,74149.0,147.1497,147.5216,147.1497,147.2672,74149.0
2023-02-01 14:55:00,150.46,150.63,150.02,150.21,139659.0,147.2476,147.414,146.817,147.0029,139659.0
2023-02-01 15:00:00,150.27,150.96,150.25,150.91,133076.0,147.0616,147.7369,147.0421,147.688,133076.0
2023-02-01 15:05:00,150.9,151.84,150.88,151.76,234478.0,147.6782,148.5981,147.6586,148.5198,234478.0
2023-02-01 15:10:00,151.79,151.8,151.35,151.41,120188.0,148.5492,148.559,148.1186,148.1773,120188.0
2023-02-01 15:15:00,151.43,151.48,150.89,151.48,101765.0,148.1969,148.2458,147.6684,148.2458,101765.0
2023-02-01 15:20:00,151.52,151.65,151.13,151.37,48948.0,148.2849,148.4122,147.9033,148.1382,48948.0
2023-02-01 15:25:00,151.36,151.73,151.36,151.69,142260.0,148.1284,148.4905,148.1284,148.4513,142260.0
2023-02-01 15:30:00,151.7,151.95,151.68,151.91,158708.0,148.4611,148.7058,148.4415,148.6666,158708.0
2023-02-01 15:35:00,151.91,152.58,151.67,152.41,262302.0,148.6666,149.3223,148.4317,149.1559,262302.0
2023-02-01 15:40:00,152.42,152.71,152.13,152.22,141070.0,149.1657,149.4495,148.8819,148.97,141070.0
2023-02-01 15:45:00,152.21,152.32,151.68,151.75,110143.0,148.9602,149.0679,148.4415,148.51,110143.0
2023-02-01 15:50:00,151.75,151.75,151.22,151.37,199120.0,148.51,148.51,147.9914,148.1382,199120.0
2023-02-01 15:55:00,151.38,151.56,151.27,151.54,332194.0,148.1479,148.3241,148.0403,148.3045,332194.0
2023-02-02 09:30:00,154.81,155.51,154.68,155.15,252587.0,151.5047,152.1898,151.3775,151.8374,252587.0
2023-02-02 09:35:00,155.14,155.27,154.57,154.92,172295.0,151.8277,151.9549,151.2698,151.6124,172295.0
2023-02-02 09:40:00,154.92,155.53,154.89,155.0,195817.0,151.6124,152.2093,151.583,151.6906,195817.0
2023-02-02 09:45:00,154.99,155.68,154.85,155.42,157245.0,151.6809,152.3561,151.5439,152.1017,157245.0
2023-02-02 09:50:00,155.39,155.52,154.72,155.08,107918.0,152.0723,152.1995,151.4166,151.7689,107918.0
2023-02-02 09:55:00,155.06,155.13,154.69,154.77,119950.0,151.7494,151.8179,151.3873,151.4656,119950.0
2023-02-02 10:00:00,154.78,154.84,154.38,154.49,89615.0,151.4753,151.5341,151.0839,151.1915,89615.0
2023-02-02 10:05:00,154.45,154.77,154.29,154.48,88273.0,151.1524,151.4656,150.9958,151.1818,88273.0
2023-02-02 10:10:00,154.44,154.75,154.3,154.68,54580.0,151.1426,151.446,151.0056,151.3775,54580.0
2023-02-02 10:15:00,154.71,155.28,154.57,155.28,85575.0,151.4068,151.9647,151.2698,151.9647,85575.0
2023-02-02 10:20:00,155.26,155.3,154.94,155.14,59349.0,151.9451,151.9842,151.6319,151.8277,59349.0
2023-02-02 10:25:00,155.14,155.3,155.06,155.21,51850.0,151.8277,151.9842,151.7494,151.8962,51850.0
2023-02-02 10:30:00,155.24,156.09,155.21,155.9,151775.0,151.9255,152.7574,151.8962,152.5714,151775.0
2023-02-02 10:35:00,155.9,156.32,155.82,156.09,62724.0,152.5714,152.9825,152.4931,152.7574,62724.0
2023-02-02 10:40:00,156.13,156.45,156.09,156.45,51942.0,152.7965,153.1097,152.7574,153.1097,51942.0
2023-02-02 10:45:00,156.47,156.81,156.39,156.81,43707.0,153.1293,153.462,153.051,153.462,43707.0
2023-02-02 10:50:00,156.78,156.98,156.65,156.95,64407.0,153.4326,153.6284,153.3054,153.599,64407.0
2023-02-02 10:55:00,156.94,157.06,156.79,157.01,42629.0,153.5892,153.7067,153.4424,153.6577,42629.0
2023-02-02 11:00:00,157.0,157.21,156.84,157.19,82968.0,153.6479,153.8535,153.4914,153.8339,82968.0
2023-02-02 11:05:00,157.2,157.58,157.02,157.46,66381.0,153.8437,154.2156,153.6675,154.0981,66381.0
2023-02-02 11:10:00,157.47,157.48,157.05,157.2,24539.0,154.1079,154.1177,153.6969,153.8437,24539.0
2023-02-02 11:15:00,157.24,157.24,156.56,156.56,75354.0,153.8828,153.8828,153.2173,153.2173,75354.0
2023-02-02 11:20:00,156.55,156.93,156.42,156.85,73899.0,153.2076,153.5794,153.0803,153.5011,73899.0
2023-02-02 11:25:00,156.82,156.89,156.64,156.66,52878.0,153.4718,153.5403,153.2956,153.3152,52878.0
2023-02-02 11:30:00,156.63,157.09,156.57,157.02,61493.0,153.2858,153.736,153.2271,153.6675,61493.0
2023-02-02 11:35:00,157.02,157.02,156.57,156.61,47780.0,153.6675,153.6675,153.2271,153.2663,47780.0
2023-02-02 11:40:00,156.62,156.65,156.43,156.52,41587.0,153.2761,153.3054,153.0901,153.1782,41587.0
2023-02-02 11:45:00,156.54,156.67,156.41,156.45,62054.0,153.1978,153.325,153.0705,153.1097,62054.0
2023-02-02 11:50:00,156.43,156.46,156.27,156.37,28074.0,153.0901,153.1195,152.9335,153.0314,28074.0
2023-02-02 11:55:00,156.4,156.59,156.3,156.39,20896.0,153.0608,153.2467,152.9629,153.051,20896.0
2023-02-02 12:00:00,156.44,156.7,156.37,156.51,47512.0,153.0999,153.3544,153.0314,153.1684,47512.0
2023-02-02 12:05:00,156.5,156.61,156.35,156.46,28105.0,153.1586,153.2663,153.0118,153.1195,28105.0
2023-02-02 12:10:00,156.43,156.76,156.41,156.75,41729.0,153.0901,153.4131,153.0705,153.4033,41729.0
2023-02-02 12:15:00,156.75,156.78,156.5,156.57,58988.0,153.4033,153.4326,153.1586,153.2271,58988.0
2023-02-02 12:20:00,156.58,156.74,156.47,156.74,39687.0,153.2369,153.3935,153.1293,153.3935,39687.0
2023-02-02 12:25:00,156.75,156.92,156.71,156.83,39697.0,153.4033,153.5697,153.3641,153.4816,39697.0
2023-02-02 12:30:00,156.85,157.05,156.8,157.0,45067.0,153.5011,153.6969,153.4522,153.6479,45067.0
2023-02-02 12:35:00,157.0,157.06,156.96,157.02,64344.0,153.6479,153.7067,153.6088,153.6675,64344.0
2023-02-02 12:40:00,157.03,157.03,156.75,156.9,25158.0,153.6773,153.6773,153.4033,153.5501,25158.0
2023-02-02 12:45:00,156.92,156.92,156.65,156.65,14626.0,153.5697,153.5697,153.3054,153.3054,14626.0
2023-02-02 12:50:00,156.67,156.83,156.52,156.82,14432.0,153.325,153.4816,153.1782,153.4718,14432.0
2023-02-02 12:55:00,156.77,156.98,156.77,156.94,12865.0,153.4229,153.6284,153.4229,153.5892,12865.0
2023-02-02 13:00:00,156.93,157.3,156.93,157.3,40217.0,153.5794,153.9415,153.5794,153.9415,40217.0
2023-02-02 13:05:00,157.31,157.31,156.97,156.99,25980.0,153.9513,153.9513,153.6186,153.6382,25980.0
2023-02-02 13:10:00,156.98,157.06,156.91,156.92,21523.0,153.6284,153.7067,153.5599,153.5697,21523.0
2023-02-02 13:15:00,156.91,156.94,156.81,156.93,16783.0,153.5599,153.5892,153.462,153.5794,16783.0
2023-02-02 13:20:00,156.9,157.08,156.83,157.05,19000.0,153.5501,153.7262,153.4816,153.6969,19000.0
2023-02-02 13:25:00,157.04,157.13,156.94,157.06,13941.0,153.6871,153.7752,153.5892,153.7067,13941.0
2023-02-02 13:30:00,157.06,157.41,157.06,157.39,19062.0,153.7067,154.0492,153.7067,154.0296,19062.0
2023-02-02 13:35:00,157.41,157.46,157.28,157.45,21925.0,154.0492,154.0981,153.922,154.0883,21925.0
2023-02-02 13:40:00,157.49,157.67,157.49,157.61,25718.0,154.1275,154.3036,154.1275,154.2449,25718.0
2023-02-02 13:45:00,157.59,157.71,157.51,157.59,21561.0,154.2253,154.3428,154.1471,154.2253,21561.0
2023-02-02 13:50:00,157.65,157.74,157.56,157.72,16906.0,154.2841,154.3721,154.196,154.3526,16906.0
2023-02-02 13:55:00,157.72,157.89,157.64,157.89,35020.0,154.3526,154.5189,154.2743,154.5189,35020.0
2023-02-02 14:00:00,157.91,158.03,157.53,157.53,64718.0,154.5385,154.656,154.1666,154.1666,64718.0
2023-02-02 14:05:00,157.53,157.65,157.48,157.5,22388.0,154.1666,154.2841,154.1177,154.1373,22388.0
2023-02-02 14:10:00,157.49,157.5,157.01,157.09,83000.0,154.1275,154.1373,153.6577,153.736,83000.0
2023-02-02 14:15:00,157.08,157.11,156.72,156.8,41492.0,153.7262,153.7556,153.3739,153.4522,41492.0
2023-02-02 14:20:00,156.81,156.85,156.45,156.52,26360.0,153.462,153.5011,153.1097,153.1782,26360.0
2023-02-02 14:25:00,156.5,156.73,156.4,156.4,31551.0,153.1586,153.3837,153.0608,153.0608,31551.0
2023-02-02 14:30:00,156.41,156.5,155.84,155.94,104270.0,153.0705,153.1586,152.5127,152.6106,104270.0
2023-02-02 14:35:00,155.94,156.23,155.65,155.91,71451.0,152.6106,152.8944,152.3268,152.5812,71451.0
2023-02-02 14:40:00,155.88,155.96,155.53,155.76,50451.0,152.5519,152.6302,152.2093,152.4344,50451.0
2023-02-02 14:45:00,155.75,155.76,155.24,155.59,41180.0,152.4246,152.4344,151.9255,152.2681,41180.0
2023-02-02 14:50:00,155.57,155.8,155.19,155.23,46426.0,152.2485,152.4736,151.8766,151.9157,46426.0
2023-02-02 14:55:00,155.22,155.22,154.58,154.62,81955.0,151.906,151.906,151.2796,151.3188,81955.0
2023-02-02 15:00:00,154.54,154.66,154.1,154.26,91766.0,151.2405,151.3579,150.8099,150.9664,91766.0
2023-02-02 15:05:00,154.28,155.14,154.28,154.61,69200.0,150.986,151.8277,150.986,151.309,69200.0
2023-02-02 15:10:00,154.62,155.39,154.61,155.39,41920.0,151.3188,152.0723,151.309,152.0723,41920.0
2023-02-02 15:15:00,155.41,155.58,155.11,155.54,42312.0,152.0919,152.2583,151.7983,152.2191,42312.0
2023-02-02 15:20:00,155.56,155.73,155.46,155.67,51006.0,152.2387,152.4051,152.1408,152.3463,51006.0
2023-02-02 15:25:00,155.67,155.8,155.33,155.55,55799.0,152.3463,152.4736,152.0136,152.2289,55799.0
2023-02-02 15:30:00,155.54,155.76,155.54,155.76,63373.0,152.2191,152.4344,152.2191,152.4344,63373.0
2023-02-02 15:35:00,155.76,155.82,155.47,155.5,136484.0,152.4344,152.4931,152.1506,152.18,136484.0
2023-02-02 15:40:00,155.51,155.57,155.13,155.36,71306.0,152.1898,152.2485,151.8179,152.043,71306.0
2023-02-02 15:45:00,155.34,155.56,155.15,155.39,86409.0,152.0234,152.2387,151.8374,152.0723,86409.0
2023-02-02 15:50:00,155.4,155.96,155.4,155.87,194754.0,152.0821,152.6302,152.0821,152.5421,194754.0
2023-02-02 15:55:00,155.87,156.19,155.81,156.11,291767.0,152.5421,152.8552,152.4834,152.7769,291767.0
2023-02-03 09:30:00,151.48,152.45,151.17,152.33,199050.0,148.2458,149.1951,147.9424,149.0777,199050.0
2023-02-03 09:35:00,152.38,152.98,151.78,152.95,196368.0,149.1266,149.7138,148.5394,149.6844,196368.0
2023-02-03 09:40:00,152.95,153.62,152.87,153.29,150857.0,149.6844,150.3401,149.6061,150.0172,150857.0
2023-02-03 09:45:00,153.34,154.1,152.94,153.91,158560.0,150.0661,150.8099,149.6746,150.6239,158560.0
2023-02-03 09:50:00,153.92,154.1,153.33,153.8,191468.0,150.6337,150.8099,150.0563,150.5163,191468.0
2023-02-03 09:55:00,153.79,153.84,153.16,153.22,121687.0,150.5065,150.5554,149.8899,149.9487,121687.0
2023-02-03 10:00:00,153.2,153.46,152.8,152.93,166266.0,149.9291,150.1835,149.5376,149.6648,166266.0
2023-02-03 10:05:00,152.93,153.07,152.67,152.97,85694.0,149.6648,149.8019,149.4104,149.704,85694.0
2023-02-03 10:10:00,152.92,153.74,152.64,153.74,70440.0,149.6551,150.4575,149.381,150.4575,70440.0
2023-02-03 10:15:00,153.72,154.4,153.56,153.98,97084.0,150.438,151.1035,150.2814,150.6924,97084.0
2023-02-03 10:20:00,153.99,154.44,153.92,154.44,161322.0,150.7022,151.1426,150.6337,151.1426,161322.0
2023-02-03 10:25:00,154.44,154.45,153.66,153.67,121075.0,151.1426,151.1524,150.3793,150.389,121075.0
2023-02-03 10:30:00,153.78,154.14,153.32,153.99,103033.0,150.4967,150.849,150.0465,150.7022,103033.0
2023-02-03 10:35:00,153.98,154.41,153.79,154.4,76482.0,150.6924,151.1132,150.5065,151.1035,76482.0
2023-02-03 10:40:00,154.41,154.59,154.16,154.52,104366.0,151.1132,151.2894,150.8686,151.2209,104366.0
2023-02-03 10:45:00,154.54,154.65,154.32,154.53,34127.0,151.2405,151.3481,151.0252,151.2307,34127.0
2023-02-03 10:50:00,154.53,154.53,154.25,154.36,42829.0,151.2307,151.2307,150.9567,151.0643,42829.0
2023-02-03 10:55:00,154.3,154.44,153.86,154.38,39016.0,151.0056,151.1426,150.575,151.0839,39016.0
2023-02-03 11:00:00,154.37,154.66,154.34,154.46,22062.0,151.0741,151.3579,151.0447,151.1622,22062.0
2023-02-03 11:05:00,154.5,154.76,154.39,154.46,23997.0,151.2013,151.4558,151.0937,151.1622,23997.0
2023-02-03 11:10:00,154.51,154.69,154.45,154.64,39570.0,151.2111,151.3873,151.1524,151.3383,39570.0
2023-02-03 11:15:00,154.7,154.75,154.27,154.28,23295.0,151.3971,151.446,150.9762,150.986,23295.0
2023-02-03 11:20:00,154.29,154.43,154.16,154.36,42878.0,150.9958,151.1328,150.8686,151.0643,42878.0
2023-02-03 11:25:00,154.37,154.45,154.11,154.45,30027.0,151.0741,151.1524,150.8196,151.1524,30027.0
2023-02-03 11:30:00,154.44,154.79,154.38,154.76,26156.0,151.1426,151.4851,151.0839,151.4558,26156.0
2023-02-03 11:35:00,154.76,154.95,154.33,154.5,68081.0,151.4558,151.6417,151.035,151.2013,68081.0
2023-02-03 11:40:00,154.47,154.8,154.37,154.51,34664.0,151.172,151.4949,151.0741,151.2111,34664.0
2023-02-03 11:45:00,154.54,154.66,153.96,153.96,79763.0,151.2405,151.3579,150.6729,150.6729,79763.0
2023-02-03 11:50:00,153.94,154.23,153.89,154.04,35364.0,150.6533,150.9371,150.6043,150.7511,35364.0
2023-02-03 11:55:00,154.05,154.13,153.56,153.69,52116.0,150.7609,150.8392,150.2814,150.4086,52116.0
2023-02-03 12:00:00,153.63,154.03,153.58,154.0,26948.0,150.3499,150.7414,150.301,150.712,26948.0
2023-02-03 12:05:00,153.99,154.21,153.91,154.09,27024.0,150.7022,150.9175,150.6239,150.8001,27024.0
2023-02-03 12:10:00,154.09,154.39,154.09,154.36,18803.0,150.8001,151.0937,150.8001,151.0643,18803.0
2023-02-03 12:15:00,154.37,154.49,154.28,154.4,14620.0,151.0741,151.1915,150.986,151.1035,14620.0
2023-02-03 12:20:00,154.4,154.56,154.3,154.44,21253.0,151.1035,151.26,151.0056,151.1426,21253.0
2023-02-03 12:25:00,154.44,154.48,154.28,154.32,22048.0,151.1426,151.1818,150.986,151.0252,22048.0
2023-02-03 12:30:00,154.29,154.38,154.22,154.34,11134.0,150.9958,151.0839,150.9273,151.0447,11134.0
2023-02-03 12:35:00,154.34,154.55,154.34,154.43,13646.0,151.0447,151.2503,151.0447,151.1328,13646.0
2023-02-03 12:40:00,154.36,154.52,154.2,154.2,14467.0,151.0643,151.2209,150.9077,150.9077,14467.0
2023-02-03 12:45:00,154.22,154.41,154.06,154.12,43293.0,150.9273,151.1132,150.7707,150.8294,43293.0
2023-02-03 12:50:00,154.12,154.15,153.8,153.91,30208.0,150.8294,150.8588,150.5163,150.6239,30208.0
2023-02-03 12:55:00,153.82,153.89,153.09,153.14,29219.0,150.5358,150.6043,149.8214,149.8704,29219.0
2023-02-03 13:00:00,153.12,153.19,152.88,152.94,55236.0,149.8508,149.9193,149.6159,149.6746,55236.0
2023-02-03 13:05:00,152.99,153.16,152.6,152.6,51431.0,149.7236,149.8899,149.3419,149.3419,51431.0
2023-02-03 13:10:00,152.63,152.95,152.46,152.94,35621.0,149.3712,149.6844,149.2049,149.6746,35621.0
2023-02-03 13:15:00,152.95,153.03,152.69,152.8,38416.0,149.6844,149.7627,149.43,149.5376,38416.0
2023-02-03 13:20:00,152.77,152.98,152.59,152.67,25243.0,149.5083,149.7138,149.3321,149.4104,25243.0
2023-02-03 13:25:00,152.72,152.85,152.57,152.61,39552.0,149.4593,149.5866,149.3125,149.3517,39552.0
2023-02-03 13:30:00,152.59,152.61,152.07,152.12,44825.0,149.3321,149.3517,148.8232,148.8721,44825.0
2023-02-03 13:35:00,152.06,152.32,151.98,152.11,53489.0,148.8134,149.0679,148.7351,148.8624,53489.0
2023-02-03 13:40:00,152.13,152.15,151.54,151.54,30927.0,148.8819,148.9015,148.3045,148.3045,30927.0
2023-02-03 13:45:00,151.55,151.97,151.16,151.9,65526.0,148.3143,148.7253,147.9326,148.6568,65526.0
2023-02-03 13:50:00,151.91,152.32,151.91,152.29,44177.0,148.6666,149.0679,148.6666,149.0385,44177.0
2023-02-03 13:55:00,152.25,152.35,152.07,152.1,19742.0,148.9994,149.0972,148.8232,148.8526,19742.0
2023-02-03 14:00:00,152.1,152.18,151.84,151.98,41947.0,148.8526,148.9309,148.5981,148.7351,41947.0
2023-02-03 14:05:00,151.97,152.22,151.8,152.01,24923.0,148.7253,148.97,148.559,148.7645,24923.0
2023-02-03 14:10:00,152.02,152.25,151.81,152.23,23929.0,148.7743,148.9994,148.5688,148.9798,23929.0
2023-02-03 14:15:00,152.23,152.23,151.61,151.71,28513.0,148.9798,148.9798,148.373,148.4709,28513.0
2023-02-03 14:20:00,151.75,151.9,151.52,151.56,27210.0,148.51,148.6568,148.2849,148.3241,27210.0
2023-02-03 14:25:00,151.54,151.89,151.54,151.87,18542.0,148.3045,148.647,148.3045,148.6275,18542.0
2023-02-03 14:30:00,151.84,151.86,151.5,151.75,52773.0,148.5981,148.6177,148.2654,148.51,52773.0
2023-02-03 14:35:00,151.69,152.11,151.66,152.08,52186.0,148.4513,148.8624,148.422,148.833,52186.0
2023-02-03 14:40:00,152.11,152.18,151.74,151.76,41197.0,148.8624,148.9309,148.5003,148.5198,41197.0
2023-02-03 14:45:00,151.71,151.77,151.58,151.74,12350.0,148.4709,148.5296,148.3437,148.5003,12350.0
2023-02-03 14:50:00,151.73,151.73,151.44,151.62,31725.0,148.4905,148.4905,148.2067,148.3828,31725.0
2023-02-03 14:55:00,151.67,151.7,151.28,151.28,25182.0,148.4317,148.4611,148.0501,148.0501,25182.0
2023-02-03 15:00:00,151.25,151.25,150.68,150.91,56528.0,148.0207,148.0207,147.4629,147.688,56528.0
2023-02-03 15:05:00,150.9,151.17,150.76,151.1,26630.0,147.6782,147.9424,147.5412,147.8739,26630.0
2023-02-03 15:10:00,151.07,151.38,150.98,151.36,24101.0,147.8446,148.1479,147.7565,148.1284,24101.0
2023-02-03 15:15:00,151.34,151.68,151.23,151.53,44182.0,148.1088,148.4415,148.0011,148.2947,44182.0
2023-02-03 15:20:00,151.56,151.6,151.35,151.44,18761.0,148.3241,148.3632,148.1186,148.2067,18761.0
2023-02-03 15:25:00,151.46,151.7,151.32,151.33,43023.0,148.2262,148.4611,148.0892,148.099,43023.0
2023-02-03 15:30:00,151.33,151.47,151.01,151.03,32866.0,148.099,148.236,147.7858,147.8054,32866.0
2023-02-03 15:35:00,151.02,151.19,150.97,151.07,45737.0,147.7956,147.962,147.7467,147.8446,45737.0
2023-02-03 15:40:00,151.07,151.38,151.04,151.16,42112.0,147.8446,148.1479,147.8152,147.9326,42112.0
2023-02-03 15:45:00,151.18,151.34,150.84,150.87,77292.0,147.9522,148.1088,147.6195,147.6488,77292.0
2023-02-03 15:50:00,150.87,151.34,150.79,151.31,142877.0,147.6488,148.1088,147.5705,148.0794,142877.0
2023-02-03 15:55:00,151.33,151.56,151.31,151.34,437540.0,148.099,148.3241,148.0794,148.1088,437540.0
2023-02-06 09:30:00,150.81,152.05,150.62,151.62,97361.0,147.5901,148.8036,147.4042,148.3828,97361.0
2023-02-06 09:35:00,151.58,151.81,150.96,151.18,84147.0,148.3437,148.5688,147.7369,147.9522,84147.0
2023-02-06 09:40:00,151.21,151.43,150.88,151.13,74704.0,147.9816,148.1969,147.6586,147.9033,74704.0
2023-02-06 09:45:00,151.11,151.47,150.65,150.95,68428.0,147.8837,148.236,147.4335,147.7271,68428.0
2023-02-06 09:50:00,150.96,151.16,150.58,151.0,93874.0,147.7369,147.9326,147.365,147.7761,93874.0
2023-02-06 09:55:00,151.02,151.21,150.7,150.92,79135.0,147.7956,147.9816,147.4825,147.6978,79135.0
2023-02-06 10:00:00,150.97,151.3,150.78,151.05,109398.0,147.7467,148.0696,147.5607,147.825,109398.0
2023-02-06 10:05:00,151.07,151.31,150.93,151.24,75192.0,147.8446,148.0794,147.7075,148.0109,75192.0
2023-02-06 10:10:00,151.26,151.27,150.79,150.95,32995.0,148.0305,148.0403,147.5705,147.7271,32995.0
2023-02-06 10:15:00,150.96,150.96,150.61,150.67,42265.0,147.7369,147.7369,147.3944,147.4531,42265.0
2023-02-06 10:20:00,150.64,150.64,150.25,150.36,53734.0,147.4237,147.4237,147.0421,147.1497,53734.0
2023-02-06 10:25:00,150.3,150.43,150.09,150.33,44452.0,147.091,147.2182,146.8855,147.1204,44452.0
2023-02-06 10:30:00,150.33,150.33,149.87,150.15,24575.0,147.1204,147.1204,146.6702,146.9442,24575.0
2023-02-06 10:35:00,150.17,150.17,149.91,149.95,34899.0,146.9638,146.9638,146.7093,146.7485,34899.0
2023-02-06 10:40:00,149.95,150.21,149.92,150.05,36601.0,146.7485,147.0029,146.7191,146.8463,36601.0
2023-02-06 10:45:00,150.04,150.44,149.95,150.39,29364.0,146.8365,147.228,146.7485,147.1791,29364.0
2023-02-06 10:50:00,150.44,150.92,150.41,150.86,22058.0,147.228,147.6978,147.1986,147.639,22058.0
2023-02-06 10:55:00,150.86,151.03,150.77,150.99,16899.0,147.639,147.8054,147.551,147.7663,16899.0
2023-02-06 11:00:00,151.01,151.06,150.79,150.83,21362.0,147.7858,147.8348,147.5705,147.6097,21362.0
2023-02-06 11:05:00,150.8,151.21,150.8,150.83,84927.0,147.5803,147.9816,147.5803,147.6097,84927.0
2023-02-06 11:10:00,150.89,151.01,150.68,150.79,18564.0,147.6684,147.7858,147.4629,147.5705,18564.0
2023-02-06 11:15:00,150.84,151.31,150.8,151.29,25982.0,147.6195,148.0794,147.5803,148.0599,25982.0
2023-02-06 11:20:00,151.23,151.26,151.08,151.19,13391.0,148.0011,148.0305,147.8543,147.962,13391.0
2023-02-06 11:25:00,151.22,151.4,151.17,151.25,14609.0,147.9914,148.1675,147.9424,148.0207,14609.0
2023-02-06 11:30:00,151.29,151.44,151.2,151.2,26243.0,148.0599,148.2067,147.9718,147.9718,26243.0
2023-02-06 11:35:00,151.24,151.36,151.19,151.19,25961.0,148.0109,148.1284,147.962,147.962,25961.0
2023-02-06 11:40:00,151.19,151.24,151.0,151.12,29463.0,147.962,148.0109,147.7761,147.8935,29463.0
2023-02-06 11:45:00,151.12,151.22,150.97,151.01,7651.0,147.8935,147.9914,147.7467,147.7858,7651.0
2023-02-06 11:50:00,150.98,151.27,150.94,151.09,10785.0,147.7565,148.0403,147.7173,147.8641,10785.0
2023-02-06 11:55:00,151.12,151.18,150.9,150.99,15901.0,147.8935,147.9522,147.6782,147.7663,15901.0
2023-02-06 12:00:00,151.05,151.05,150.67,150.79,13672.0,147.825,147.825,147.4531,147.5705,13672.0
2023-02-06 12:05:00,150.8,151.09,150.8,151.02,24972.0,147.5803,147.8641,147.5803,147.7956,24972.0
2023-02-06 12:10:00,151.04,151.11,150.83,150.84,13171.0,147.8152,147.8837,147.6097,147.6195,13171.0
2023-02-06 12:15:00,150.82,150.88,150.58,150.59,10541.0,147.5999,147.6586,147.365,147.3748,10541.0
2023-02-06 12:20:00,150.59,150.85,150.59,150.72,19712.0,147.3748,147.6293,147.3748,147.502,19712.0
2023-02-06 12:25:00,150.75,150.8,150.68,150.75,9983.0,147.5314,147.5803,147.4629,147.5314,9983.0
2023-02-06 12:30:00,150.78,151.13,150.78,151.07,10200.0,147.5607,147.9033,147.5607,147.8446,10200.0
2023-02-06 12:35:00,151.07,151.36,151.07,151.17,14678.0,147.8446,148.1284,147.8446,147.9424,14678.0
2023-02-06 12:40:00,151.15,151.35,150.98,150.99,48567.0,147.9228,148.1186,147.7565,147.7663,48567.0
2023-02-06 12:45:00,151.01,151.3,151.01,151.19,23360.0,147.7858,148.0696,147.7858,147.962,23360.0
2023-02-06 12:50:00,151.2,151.24,151.03,151.09,17091.0,147.9718,148.0109,147.8054,147.8641,17091.0
2023-02-06 12:55:00,151.13,151.24,151.06,151.13,18267.0,147.9033,148.0109,147.8348,147.9033,18267.0
2023-02-06 13:00:00,151.14,151.18,150.91,150.95,21177.0,147.9131,147.9522,147.688,147.7271,21177.0
2023-02-06 13:05:00,150.98,151.15,150.84,151.08,16053.0,147.7565,147.9228,147.6195,147.8543,16053.0
2023-02-06 13:10:00,151.06,151.07,150.6,150.98,15889.0,147.8348,147.8446,147.3846,147.7565,15889.0
2023-02-06 13:15:00,151.01,151.09,150.94,151.09,6638.0,147.7858,147.8641,147.7173,147.8641,6638.0
2023-02-06 13:20:00,151.05,151.15,150.97,151.04,10457.0,147.825,147.9228,147.7467,147.8152,10457.0
2023-02-06 13:25:00,151.04,151.1,150.86,150.87,23822.0,147.8152,147.8739,147.639,147.6488,23822.0
2023-02-06 13:30:00,150.87,151.01,150.87,150.94,6362.0,147.6488,147.7858,147.6488,147.7173,6362.0
2023-02-06 13:35:00,150.96,151.06,150.93,150.99,7706.0,147.7369,147.8348,147.7075,147.7663,7706.0
2023-02-06 13:40:00,151.0,151.01,150.76,150.87,19747.0,147.7761,147.7858,147.5412,147.6488,19747.0
2023-02-06 13:45:00,150.91,150.93,150.78,150.86,10392.0,147.688,147.7075,147.5607,147.639,10392.0
2023-02-06 13:50:00,150.89,151.06,150.87,150.95,11361.0,147.6684,147.8348,147.6488,147.7271,11361.0
2023-02-06 13:55:00,150.97,151.29,150.93,151.29,14636.0,147.7467,148.0599,147.7075,148.0599,14636.0
2023-02-06 14:00:00,151.29,151.54,151.28,151.45,26608.0,148.0599,148.3045,148.0501,148.2164,26608.0
2023-02-06 14:05:00,151.48,151.49,151.39,151.44,7237.0,148.2458,148.2556,148.1577,148.2067,7237.0
2023-02-06 14:10:00,151.46,151.68,151.45,151.58,9096.0,148.2262,148.4415,148.2164,148.3437,9096.0
2023-02-06 14:15:00,151.55,151.79,151.55,151.7,20715.0,148.3143,148.5492,148.3143,148.4611,20715.0
2023-02-06 14:20:00,151.7,151.79,151.48,151.48,11569.0,148.4611,148.5492,148.2458,148.2458,11569.0
2023-02-06 14:25:00,151.49,151.51,151.31,151.35,9670.0,148.2556,148.2752,148.0794,148.1186,9670.0
2023-02-06 14:30:00,151.36,151.39,151.18,151.23,11419.0,148.1284,148.1577,147.9522,148.0011,11419.0
2023-02-06 14:35:00,151.19,151.26,151.12,151.18,17473.0,147.962,148.0305,147.8935,147.9522,17473.0
2023-02-06 14:40:00,151.17,151.21,150.94,151.14,17411.0,147.9424,147.9816,147.7173,147.9131,17411.0
2023-02-06 14:45:00,151.15,151.2,151.05,151.16,8738.0,147.9228,147.9718,147.825,147.9326,8738.0
2023-02-06 14:50:00,151.15,151.16,151.0,151.16,12057.0,147.9228,147.9326,147.7761,147.9326,12057.0
2023-02-06 14:55:00,151.15,151.23,151.08,151.19,7057.0,147.9228,148.0011,147.8543,147.962,7057.0
2023-02-06 15:00:00,151.18,151.23,151.09,151.12,14440.0,147.9522,148.0011,147.8641,147.8935,14440.0
2023-02-06 15:05:00,151.14,151.15,150.9,151.09,12905.0,147.9131,147.9228,147.6782,147.8641,12905.0
2023-02-06 15:10:00,151.06,151.06,150.78,150.81,63668.0,147.8348,147.8348,147.5607,147.5901,63668.0
2023-02-06 15:15:00,150.8,150.91,150.61,150.83,55540.0,147.5803,147.688,147.3944,147.6097,55540.0
2023-02-06 15:20:00,150.84,150.96,150.7,150.7,17919.0,147.6195,147.7369,147.4825,147.4825,17919.0
2023-02-06 15:25:00,150.7,150.81,150.58,150.74,37624.0,147.4825,147.5901,147.365,147.5216,37624.0
2023-02-06 15:30:00,150.75,150.98,150.57,150.9,76382.0,147.5314,147.7565,147.3552,147.6782,76382.0
2023-02-06 15:35:00,150.93,151.09,150.9,150.92,32414.0,147.7075,147.8641,147.6782,147.6978,32414.0
2023-02-06 15:40:00,150.92,151.03,150.9,150.95,24949.0,147.6978,147.8054,147.6782,147.7271,24949.0
2023-02-06 15:45:00,150.94,151.01,150.75,150.8,59928.0,147.7173,147.7858,147.5314,147.5803,59928.0
2023-02-06 15:50:00,150.81,151.27,150.81,151.21,108468.0,147.5901,148.0403,147.5901,147.9816,108468.0
2023-02-06 15:55:00,151.21,151.21,150.98,151.15,203988.0,147.9816,147.9816,147.7565,147.9228,203988.0
2023-02-07 09:30:00,150.43,150.53,149.84,149.98,37544.0,147.2182,147.3161,146.6408,146.7778,37544.0
2023-02-07 09:35:00,149.85,149.91,149.49,149.79,52516.0,146.6506,146.7093,146.2983,146.5919,52516.0
2023-02-07 09:40:00,149.78,149.99,149.57,149.83,45465.0,146.5821,146.7876,146.3766,146.631,45465.0
2023-02-07 09:45:00,149.84,149.86,149.34,149.52,97119.0,146.6408,146.6604,146.1515,146.3276,97119.0
2023-02-07 09:50:00,149.55,149.9,149.11,149.22,67522.0,146.357,146.6995,145.9264,146.0341,67522.0
2023-02-07 09:55:00,149.24,149.37,148.88,148.92,53700.0,146.0536,146.1809,145.7013,145.7405,53700.0
2023-02-07 10:00:00,148.93,149.05,148.58,148.75,55414.0,145.7502,145.8677,145.4077,145.5741,55414.0
2023-02-07 10:05:00,148.74,148.95,148.47,148.5,33731.0,145.5643,145.7698,145.3001,145.3294,33731.0
2023-02-07 10:10:00,148.42,148.59,148.26,148.53,34476.0,145.2511,145.4175,145.0946,145.3588,34476.0
2023-02-07 10:15:00,148.57,148.78,148.42,148.78,40367.0,145.3979,145.6034,145.2511,145.6034,40367.0
2023-02-07 10:20:00,148.77,148.83,148.56,148.68,51561.0,145.5937,145.6524,145.3881,145.5056,51561.0
2023-02-07 10:25:00,148.71,148.76,148.3,148.44,18761.0,145.5349,145.5839,145.1337,145.2707,18761.0
2023-02-07 10:30:00,148.47,148.69,148.36,148.44,29322.0,145.3001,145.5154,145.1924,145.2707,29322.0
2023-02-07 10:35:00,148.44,148.68,148.36,148.64,21329.0,145.2707,145.5056,145.1924,145.4664,21329.0
2023-02-07 10:40:00,148.62,148.89,148.56,148.89,13788.0,145.4469,145.7111,145.3881,145.7111,13788.0
2023-02-07 10:45:00,148.9,148.92,148.67,148.78,15465.0,145.7209,145.7405,145.4958,145.6034,15465.0
2023-02-07 10:50:00,148.8,149.05,148.79,148.88,24519.0,145.623,145.8677,145.6132,145.7013,24519.0
2023-02-07 10:55:00,148.88,148.98,148.74,148.77,30885.0,145.7013,145.7992,145.5643,145.5937,30885.0
2023-02-07 11:00:00,148.79,149.0,148.79,148.85,27243.0,145.6132,145.8188,145.6132,145.672,27243.0
2023-02-07 11:05:00,148.87,149.36,148.86,149.29,21753.0,145.6915,146.1711,145.6817,146.1026,21753.0
2023-02-07 11:10:00,149.27,149.31,149.17,149.22,20899.0,146.083,146.1221,145.9851,146.0341,20899.0
2023-02-07 11:15:00,149.26,149.36,149.11,149.12,20865.0,146.0732,146.1711,145.9264,145.9362,20865.0
2023-02-07 11:20:00,149.12,149.14,148.89,148.92,20496.0,145.9362,145.9558,145.7111,145.7405,20496.0
2023-02-07 11:25:00,148.93,149.17,148.92,149.13,15409.0,145.7502,145.9851,145.7405,145.946,15409.0
2023-02-07 11:30:00,149.16,149.45,149.11,149.37,20937.0,145.9753,146.2591,145.9264,146.1809,20937.0
2023-02-07 11:35:00,149.31,149.41,149.22,149.27,13436.0,146.1221,146.22,146.0341,146.083,13436.0
2023-02-07 11:40:00,149.26,149.34,149.14,149.27,25821.0,146.0732,146.1515,145.9558,146.083,25821.0
2023-02-07 11:45:00,149.3,149.39,149.25,149.34,24113.0,146.1123,146.2004,146.0634,146.1515,24113.0
2023-02-07 11:50:00,149.34,149.37,149.18,149.19,59033.0,146.1515,146.1809,145.9949,146.0047,59033.0
2023-02-07 11:55:00,149.15,149.44,149.13,149.26,18290.0,145.9655,146.2494,145.946,146.0732,18290.0
2023-02-07 12:00:00,149.24,149.29,149.17,149.27,13934.0,146.0536,146.1026,145.9851,146.083,13934.0
2023-02-07 12:05:00,149.26,149.34,149.19,149.19,24518.0,146.0732,146.1515,146.0047,146.0047,24518.0
2023-02-07 12:10:00,149.16,149.22,149.01,149.14,12721.0,145.9753,146.0341,145.8285,145.9558,12721.0
2023-02-07 12:15:00,149.14,149.2,149.07,149.08,16399.0,145.9558,146.0145,145.8873,145.897,16399.0
2023-02-07 12:20:00,149.08,149.08,148.71,148.83,22599.0,145.897,145.897,145.5349,145.6524,22599.0
2023-02-07 12:25:00,148.84,148.96,148.83,148.91,16651.0,145.6622,145.7796,145.6524,145.7307,16651.0
2023-02-07 12:30:00,148.91,149.04,148.89,148.93,10879.0,145.7307,145.8579,145.7111,145.7502,10879.0
2023-02-07 12:35:00,148.95,149.07,148.9,149.0,8533.0,145.7698,145.8873,145.7209,145.8188,8533.0
2023-02-07 12:40:00,149.01,149.82,148.92,149.53,91880.0,145.8285,146.6212,145.7405,146.3374,91880.0
2023-02-07 12:45:00,149.65,150.44,149.59,150.42,135779.0,146.4549,147.228,146.3962,147.2084,135779.0
2023-02-07 12:50:00,150.44,150.94,150.18,150.88,59099.0,147.228,147.7173,146.9736,147.6586,59099.0
2023-02-07 12:55:00,150.86,151.26,150.74,150.89,52166.0,147.639,148.0305,147.5216,147.6684,52166.0
2023-02-07 13:00:00,151.0,151.16,150.27,150.28,72668.0,147.7761,147.9326,147.0616,147.0714,72668.0
2023-02-07 13:05:00,150.34,150.62,150.16,150.25,64538.0,147.1301,147.4042,146.954,147.0421,64538.0
2023-02-07 13:10:00,150.28,150.37,149.77,149.86,51893.0,147.0714,147.1595,146.5723,146.6604,51893.0
2023-02-07 13:15:00,149.83,149.89,149.07,149.63,73833.0,146.631,146.6897,145.8873,146.4353,73833.0
2023-02-07 13:20:00,149.63,149.67,149.09,149.2,32268.0,146.4353,146.4744,145.9068,146.0145,32268.0
2023-02-07 13:25:00,149.22,149.55,148.52,148.53,43897.0,146.0341,146.357,145.349,145.3588,43897.0
2023-02-07 13:30:00,148.52,148.53,147.68,147.68,113878.0,145.349,145.3588,144.5269,144.5269,113878.0
2023-02-07 13:35:00,147.68,148.33,147.65,148.16,73021.0,144.5269,145.1631,144.4976,144.9967,73021.0
2023-02-07 13:40:00,148.22,148.69,148.09,148.18,62155.0,145.0554,145.5154,144.9282,145.0163,62155.0
2023-02-07 13:45:00,148.14,148.27,147.84,147.93,28221.0,144.9771,145.1043,144.6835,144.7716,28221.0
2023-02-07 13:50:00,147.91,148.32,147.77,148.25,25186.0,144.752,145.1533,144.615,145.0848,25186.0
2023-02-07 13:55:00,148.32,148.49,148.19,148.49,35407.0,145.1533,145.3196,145.026,145.3196,35407.0
2023-02-07 14:00:00,148.43,149.11,148.42,149.09,47020.0,145.2609,145.9264,145.2511,145.9068,47020.0
2023-02-07 14:05:00,149.08,149.66,149.01,149.51,46856.0,145.897,146.4647,145.8285,146.3179,46856.0
2023-02-07 14:10:00,149.49,149.8,149.48,149.62,67406.0,146.2983,146.6017,146.2885,146.4255,67406.0
2023-02-07 14:15:00,149.74,149.92,149.6,149.73,20392.0,146.543,146.7191,146.4059,146.5332,20392.0
2023-02-07 14:20:00,149.71,149.82,149.44,149.74,27766.0,146.5136,146.6212,146.2494,146.543,27766.0
2023-02-07 14:25:00,149.78,149.86,149.43,149.55,25460.0,146.5821,146.6604,146.2396,146.357,25460.0
2023-02-07 14:30:00,149.58,150.23,149.46,150.07,48778.0,146.3864,147.0225,146.2689,146.8659,48778.0
2023-02-07 14:35:00,150.05,150.16,149.96,150.03,40179.0,146.8463,146.954,146.7583,146.8268,40179.0
2023-02-07 14:40:00,150.01,150.22,149.91,149.95,55234.0,146.8072,147.0127,146.7093,146.7485,55234.0
2023-02-07 14:45:00,150.0,150.22,150.0,150.13,17024.0,146.7974,147.0127,146.7974,146.9246,17024.0
2023-02-07 14:50:00,150.11,150.45,150.06,150.42,23516.0,146.9051,147.2378,146.8561,147.2084,23516.0
2023-02-07 14:55:00,150.42,150.44,150.25,150.36,12626.0,147.2084,147.228,147.0421,147.1497,12626.0
2023-02-07 15:00:00,150.38,150.74,150.18,150.19,104449.0,147.1693,147.5216,146.9736,146.9833,104449.0
2023-02-07 15:05:00,150.18,150.32,149.95,150.03,27798.0,146.9736,147.1106,146.7485,146.8268,27798.0
2023-02-07 15:10:00,150.04,150.39,150.04,150.35,18951.0,146.8365,147.1791,146.8365,147.1399,18951.0
2023-02-07 15:15:00,150.35,150.69,150.35,150.63,27843.0,147.1399,147.4727,147.1399,147.414,27843.0
2023-02-07 15:20:00,150.67,150.83,150.6,150.7,16815.0,147.4531,147.6097,147.3846,147.4825,16815.0
2023-02-07 15:25:00,150.77,151.04,150.67,151.01,42740.0,147.551,147.8152,147.4531,147.7858,42740.0
2023-02-07 15:30:00,151.02,151.07,150.87,151.01,31067.0,147.7956,147.8446,147.6488,147.7858,31067.0
2023-02-07 15:35:00,151.0,151.13,150.81,151.09,35278.0,147.7761,147.9033,147.5901,147.8641,35278.0
2023-02-07 15:40:00,151.08,151.18,151.02,151.17,21925.0,147.8543,147.9522,147.7956,147.9424,21925.0
2023-02-07 15:45:00,151.18,151.54,151.13,151.46,85196.0,147.9522,148.3045,147.9033,148.2262,85196.0
2023-02-07 15:50:00,151.46,151.87,151.46,151.84,161988.0,148.2262,148.6275,148.2262,148.5981,161988.0
2023-02-07 15:55:00,151.83,151.84,151.36,151.48,251650.0,148.5883,148.5981,148.1284,148.2458,251650.0
2023-02-08 09:30:00,150.98,150.98,149.72,150.03,106561.0,147.7565,147.7565,146.5234,146.8268,106561.0
2023-02-08 09:35:00,150.03,150.51,149.9,150.43,83508.0,146.8268,147.2965,146.6995,147.2182,83508.0
2023-02-08 09:40:00,150.42,150.79,150.25,150.74,86038.0,147.2084,147.5705,147.0421,147.5216,86038.0
2023-02-08 09:45:00,150.75,151.01,150.57,150.61,78368.0,147.5314,147.7858,147.3552,147.3944,78368.0
2023-02-08 09:50:00,150.59,150.68,150.07,150.31,90449.0,147.3748,147.4629,146.8659,147.1008,90449.0
2023-02-08 09:55:00,150.32,151.04,150.12,150.96,93433.0,147.1106,147.8152,146.9148,147.7369,93433.0
2023-02-08 10:00:00,150.94,150.95,150.53,150.78,73819.0,147.7173,147.7271,147.3161,147.5607,73819.0
2023-02-08 10:05:00,150.81,150.86,150.43,150.61,57280.0,147.5901,147.639,147.2182,147.3944,57280.0
2023-02-08 10:10:00,150.58,150.91,150.55,150.84,39676.0,147.365,147.688,147.3357,147.6195,39676.0
2023-02-08 10:15:00,150.84,151.35,150.84,151.28,53891.0,147.6195,148.1186,147.6195,148.0501,53891.0
2023-02-08 10:20:00,151.28,151.3,150.82,150.91,27170.0,148.0501,148.0696,147.5999,147.688,27170.0
2023-02-08 10:25:00,150.93,151.04,150.73,150.93,30808.0,147.7075,147.8152,147.5118,147.7075,30808.0
2023-02-08 10:30:00,150.9,150.9,150.15,150.28,84326.0,147.6782,147.6782,146.9442,147.0714,84326.0
2023-02-08 10:35:00,150.27,150.67,150.23,150.6,48108.0,147.0616,147.4531,147.0225,147.3846,48108.0
2023-02-08 10:40:00,150.6,150.63,150.24,150.28,24522.0,147.3846,147.414,147.0323,147.0714,24522.0
2023-02-08 10:45:00,150.3,150.48,150.23,150.38,39964.0,147.091,147.2672,147.0225,147.1693,39964.0
2023-02-08 10:50:00,150.35,150.35,149.84,150.19,41157.0,147.1399,147.1399,146.6408,146.9833,41157.0
2023-02-08 10:55:00,150.15,150.29,150.08,150.11,26106.0,146.9442,147.0812,146.8757,146.9051,26106.0
2023-02-08 11:00:00,150.1,150.33,149.91,150.11,58193.0,146.8953,147.1204,146.7093,146.9051,58193.0
2023-02-08 11:05:00,150.11,150.12,149.75,149.93,46409.0,146.9051,146.9148,146.5527,146.7289,46409.0
2023-02-08 11:10:00,149.92,149.95,149.59,149.68,57959.0,146.7191,146.7485,146.3962,146.4842,57959.0
2023-02-08 11:15:00,149.69,150.06,149.63,149.95,35537.0,146.494,146.8561,146.4353,146.7485,35537.0
2023-02-08 11:20:00,149.98,150.0,149.38,149.45,36756.0,146.7778,146.7974,146.1906,146.2591,36756.0
2023-02-08 11:25:00,149.45,149.49,149.19,149.43,49411.0,146.2591,146.2983,146.0047,146.2396,49411.0
2023-02-08 11:30:00,149.43,149.53,149.16,149.26,67228.0,146.2396,146.3374,145.9753,146.0732,67228.0
2023-02-08 11:35:00,149.25,149.55,149.25,149.49,48598.0,146.0634,146.357,146.0634,146.2983,48598.0
2023-02-08 11:40:00,149.44,149.44,149.15,149.31,19956.0,146.2494,146.2494,145.9655,146.1221,19956.0
2023-02-08 11:45:00,149.31,149.56,149.29,149.49,26181.0,146.1221,146.3668,146.1026,146.2983,26181.0
2023-02-08 11:50:00,149.47,149.63,149.33,149.54,53005.0,146.2787,146.4353,146.1417,146.3472,53005.0
2023-02-08 11:55:00,149.54,149.91,149.46,149.88,40161.0,146.3472,146.7093,146.2689,146.68,40161.0
2023-02-08 12:00:00,149.88,149.88,149.58,149.6,36685.0,146.68,146.68,146.3864,146.4059,36685.0
2023-02-08 12:05:00,149.58,149.78,149.5,149.69,25936.0,146.3864,146.5821,146.3081,146.494,25936.0
2023-02-08 12:10:00,149.72,149.88,149.48,149.49,22223.0,146.5234,146.68,146.2885,146.2983,22223.0
2023-02-08 12:15:00,149.47,149.77,149.4,149.76,19229.0,146.2787,146.5723,146.2102,146.5625,19229.0
2023-02-08 12:20:00,149.78,149.98,149.76,149.88,14151.0,146.5821,146.7778,146.5625,146.68,14151.0
2023-02-08 12:25:00,149.86,149.89,149.7,149.89,20989.0,146.6604,146.6897,146.5038,146.6897,20989.0
2023-02-08 12:30:00,149.89,150.12,149.74,149.78,34293.0,146.6897,146.9148,146.543,146.5821,34293.0
2023-02-08 12:35:00,149.76,149.89,149.62,149.66,26955.0,146.5625,146.6897,146.4255,146.4647,26955.0
2023-02-08 12:40:00,149.66,149.81,149.57,149.81,16291.0,146.4647,146.6115,146.3766,146.6115,16291.0
2023-02-08 12:45:00,149.86,150.07,149.84,150.07,7881.0,146.6604,146.8659,146.6408,146.8659,7881.0
2023-02-08 12:50:00,150.11,150.16,150.04,150.04,6119.0,146.9051,146.954,146.8365,146.8365,6119.0
2023-02-08 12:55:00,150.12,150.27,149.91,150.26,10247.0,146.9148,147.0616,146.7093,147.0518,10247.0
2023-02-08 13:00:00,150.25,150.4,150.17,150.28,22420.0,147.0421,147.1889,146.9638,147.0714,22420.0
2023-02-08 13:05:00,150.33,150.53,150.07,150.35,23557.0,147.1204,147.3161,146.8659,147.1399,23557.0
2023-02-08 13:10:00,150.35,150.5,150.28,150.38,20169.0,147.1399,147.2867,147.0714,147.1693,20169.0
2023-02-08 13:15:00,150.36,150.48,150.22,150.44,26829.0,147.1497,147.2672,147.0127,147.228,26829.0
2023-02-08 13:20:00,150.45,150.53,150.29,150.5,14568.0,147.2378,147.3161,147.0812,147.2867,14568.0
2023-02-08 13:25:00,150.53,150.53,150.1,150.16,21133.0,147.3161,147.3161,146.8953,146.954,21133.0
2023-02-08 13:30:00,150.11,150.14,149.9,149.95,22207.0,146.9051,146.9344,146.6995,146.7485,22207.0
2023-02-08 13:35:00,149.9,150.06,149.69,149.81,32786.0,146.6995,146.8561,146.494,146.6115,32786.0
2023-02-08 13:40:00,149.82,150.04,149.77,149.92,29644.0,146.6212,146.8365,146.5723,146.7191,29644.0
2023-02-08 13:45:00,149.93,150.02,149.78,149.82,66261.0,146.7289,146.817,146.5821,146.6212,66261.0
2023-02-08 13:50:00,149.8,149.88,149.73,149.77,31814.0,146.6017,146.68,146.5332,146.5723,31814.0
2023-02-08 13:55:00,149.77,150.06,149.76,150.04,40084.0,146.5723,146.8561,146.5625,146.8365,40084.0
2023-02-08 14:00:00,150.05,150.08,149.77,149.99,16617.0,146.8463,146.8757,146.5723,146.7876,16617.0
2023-02-08 14:05:00,150.03,150.08,149.87,150.05,11955.0,146.8268,146.8757,146.6702,146.8463,11955.0
2023-02-08 14:10:00,150.03,150.23,149.99,150.22,43143.0,146.8268,147.0225,146.7876,147.0127,43143.0
2023-02-08 14:15:00,150.2,150.47,150.2,150.34,590806.0,146.9931,147.2574,146.9931,147.1301,590806.0
2023-02-08 14:20:00,150.34,150.34,150.17,150.17,15600.0,147.1301,147.1301,146.9638,146.9638,15600.0
2023-02-08 14:25:00,150.14,150.16,150.0,150.08,10340.0,146.9344,146.954,146.7974,146.8757,10340.0
2023-02-08 14:30:00,150.15,150.25,150.06,150.19,11861.0,146.9442,147.0421,146.8561,146.9833,11861.0
2023-02-08 14:35:00,150.23,150.33,150.17,150.27,10204.0,147.0225,147.1204,146.9638,147.0616,10204.0
2023-02-08 14:40:00,150.31,150.32,149.8,150.0,22397.0,147.1008,147.1106,146.6017,146.7974,22397.0
2023-02-08 14:45:00,150.02,150.03,149.84,149.87,10359.0,146.817,146.8268,146.6408,146.6702,10359.0
2023-02-08 14:50:00,149.91,150.08,149.9,150.01,8499.0,146.7093,146.8757,146.6995,146.8072,8499.0
2023-02-08 14:55:00,150.02,150.28,149.97,150.22,24259.0,146.817,147.0714,146.768,147.0127,24259.0
2023-02-08 15:00:00,150.21,150.23,149.95,149.95,9901.0,147.0029,147.0225,146.7485,146.7485,9901.0
2023-02-08 15:05:00,149.98,150.04,149.78,150.01,44395.0,146.7778,146.8365,146.5821,146.8072,44395.0
2023-02-08 15:10:00,150.0,150.01,149.74,149.79,19555.0,146.7974,146.8072,146.543,146.5919,19555.0
2023-02-08 15:15:00,149.84,149.95,149.69,149.71,28897.0,146.6408,146.7485,146.494,146.5136,28897.0
2023-02-08 15:20:00,149.73,150.17,149.73,150.15,18724.0,146.5332,146.9638,146.5332,146.9442,18724.0
2023-02-08 15:25:00,150.16,150.22,150.06,150.17,13815.0,146.954,147.0127,146.8561,146.9638,13815.0
2023-02-08 15:30:00,150.16,150.39,150.06,150.07,38606.0,146.954,147.1791,146.8561,146.8659,38606.0
2023-02-08 15:35:00,150.08,150.3,150.08,150.27,30113.0,146.8757,147.091,146.8757,147.0616,30113.0
2023-02-08 15:40:00,150.24,150.38,150.16,150.27,35806.0,147.0323,147.1693,146.954,147.0616,35806.0
2023-02-08 15:45:00,150.27,150.29,150.02,150.06,54939.0,147.0616,147.0812,146.817,146.8561,54939.0
2023-02-08 15:50:00,150.06,150.39,150.03,150.15,118070.0,146.8561,147.1791,146.8268,146.9442,118070.0
2023-02-08 15:55:00,150.17,150.27,150.06,150.18,167488.0,146.9638,147.0616,146.8561,146.9736,167488.0
2023-02-09 09:30:00,152.14,152.56,152.03,152.27,78735.0,148.8917,149.3027,148.7841,149.0189,78735.0
2023-02-09 09:35:00,152.27,152.39,151.88,152.21,121371.0,149.0189,149.1364,148.6373,148.9602,121371.0
2023-02-09 09:40:00,152.23,152.34,151.69,151.88,94195.0,148.9798,149.0874,148.4513,148.6373,94195.0
2023-02-09 09:45:00,151.87,152.48,151.78,152.47,101512.0,148.6275,149.2245,148.5394,149.2147,101512.0
2023-02-09 09:50:00,152.47,152.7,152.11,152.25,84333.0,149.2147,149.4398,148.8624,148.9994,84333.0
2023-02-09 09:55:00,152.28,152.58,152.09,152.39,105113.0,149.0287,149.3223,148.8428,149.1364,105113.0
2023-02-09 10:00:00,152.4,152.56,152.17,152.33,80861.0,149.1462,149.3027,148.9211,149.0777,80861.0
2023-02-09 10:05:00,152.35,152.78,152.26,152.52,65158.0,149.0972,149.518,149.0091,149.2636,65158.0
2023-02-09 10:10:00,152.53,152.75,152.41,152.62,56121.0,149.2734,149.4887,149.1559,149.3615,56121.0
2023-02-09 10:15:00,152.64,153.04,152.62,153.03,51872.0,149.381,149.7725,149.3615,149.7627,51872.0
2023-02-09 10:20:00,153.02,153.19,152.79,152.88,30999.0,149.7529,149.9193,149.5278,149.6159,30999.0
2023-02-09 10:25:00,152.82,152.83,152.3,152.3,95747.0,149.5572,149.567,149.0483,149.0483,95747.0
2023-02-09 10:30:00,152.3,152.63,152.16,152.51,28757.0,149.0483,149.3712,148.9113,149.2538,28757.0
2023-02-09 10:35:00,152.53,152.76,152.48,152.56,29364.0,149.2734,149.4985,149.2245,149.3027,29364.0
2023-02-09 10:40:00,152.59,152.6,152.21,152.3,31908.0,149.3321,149.3419,148.9602,149.0483,31908.0
2023-02-09 10:45:00,152.31,152.64,152.22,152.59,24616.0,149.0581,149.381,148.97,149.3321,24616.0
2023-02-09 10:50:00,152.58,152.72,152.31,152.31,19645.0,149.3223,149.4593,149.0581,149.0581,19645.0
2023-02-09 10:55:00,152.28,152.53,152.2,152.49,13707.0,149.0287,149.2734,148.9504,149.2342,13707.0
2023-02-09 11:00:00,152.48,152.48,151.77,151.96,44760.0,149.2245,149.2245,148.5296,148.7156,44760.0
2023-02-09 11:05:00,151.96,152.1,151.72,152.08,22556.0,148.7156,148.8526,148.4807,148.833,22556.0
2023-02-09 11:10:00,152.11,152.12,151.91,152.0,15904.0,148.8624,148.8721,148.6666,148.7547,15904.0
2023-02-09 11:15:00,151.99,152.02,151.78,151.92,12323.0,148.7449,148.7743,148.5394,148.6764,12323.0
2023-02-09 11:20:00,151.92,151.98,151.56,151.59,16128.0,148.6764,148.7351,148.3241,148.3535,16128.0
2023-02-09 11:25:00,151.6,151.72,151.51,151.65,31851.0,148.3632,148.4807,148.2752,148.4122,31851.0
2023-02-09 11:30:00,151.66,151.66,151.43,151.46,32932.0,148.422,148.422,148.1969,148.2262,32932.0
2023-02-09 11:35:00,151.51,151.7,151.37,151.69,45676.0,148.2752,148.4611,148.1382,148.4513,45676.0
2023-02-09 11:40:00,151.68,151.85,151.58,151.82,12543.0,148.4415,148.6079,148.3437,148.5785,12543.0
2023-02-09 11:45:00,151.83,151.83,151.45,151.58,28326.0,148.5883,148.5883,148.2164,148.3437,28326.0
2023-02-09 11:50:00,151.57,151.61,151.39,151.39,18584.0,148.3339,148.373,148.1577,148.1577,18584.0
2023-02-09 11:55:00,151.39,151.63,151.38,151.62,10962.0,148.1577,148.3926,148.1479,148.3828,10962.0
2023-02-09 12:00:00,151.6,151.78,151.59,151.67,9609.0,148.3632,148.5394,148.3535,148.4317,9609.0
2023-02-09 12:05:00,151.65,151.92,151.62,151.92,10843.0,148.4122,148.6764,148.3828,148.6764,10843.0
2023-02-09 12:10:00,151.92,152.03,151.92,151.96,16510.0,148.6764,148.7841,148.6764,148.7156,16510.0
2023-02-09 12:15:00,151.98,152.06,151.81,152.06,39709.0,148.7351,148.8134,148.5688,148.8134,39709.0
2023-02-09 12:20:00,152.04,152.14,151.98,152.05,12808.0,148.7938,148.8917,148.7351,148.8036,12808.0
2023-02-09 12:25:00,152.05,152.17,151.75,151.75,38978.0,148.8036,148.9211,148.51,148.51,38978.0
2023-02-09 12:30:00,151.76,151.84,151.39,151.41,33451.0,148.5198,148.5981,148.1577,148.1773,33451.0
2023-02-09 12:35:00,151.39,151.46,151.07,151.07,17284.0,148.1577,148.2262,147.8446,147.8446,17284.0
2023-02-09 12:40:00,151.01,151.34,151.01,151.16,13647.0,147.7858,148.1088,147.7858,147.9326,13647.0
2023-02-09 12:45:00,151.15,151.15,150.78,150.82,21700.0,147.9228,147.9228,147.5607,147.5999,21700.0
2023-02-09 12:50:00,150.81,151.12,150.8,151.12,10175.0,147.5901,147.8935,147.5803,147.8935,10175.0
2023-02-09 12:55:00,151.15,151.39,151.11,151.39,13123.0,147.9228,148.1577,147.8837,148.1577,13123.0
2023-02-09 13:00:00,151.36,151.38,150.98,151.13,44986.0,148.1284,148.1479,147.7565,147.9033,44986.0
2023-02-09 13:05:00,151.16,151.24,151.06,151.17,11907.0,147.9326,148.0109,147.8348,147.9424,11907.0
2023-02-09 13:10:00,151.18,151.29,151.05,151.09,13885.0,147.9522,148.0599,147.825,147.8641,13885.0
2023-02-09 13:15:00,151.15,151.18,150.95,151.16,12597.0,147.9228,147.9522,147.7271,147.9326,12597.0
2023-02-09 13:20:00,151.2,151.39,151.1,151.2,10424.0,147.9718,148.1577,147.8739,147.9718,10424.0
2023-02-09 13:25:00,151.2,151.42,151.2,151.24,6671.0,147.9718,148.1871,147.9718,148.0109,6671.0
2023-02-09 13:30:00,151.25,151.59,151.12,151.46,16720.0,148.0207,148.3535,147.8935,148.2262,16720.0
2023-02-09 13:35:00,151.41,151.42,151.16,151.18,16345.0,148.1773,148.1871,147.9326,147.9522,16345.0
2023-02-09 13:40:00,151.19,151.21,150.89,151.03,21093.0,147.962,147.9816,147.6684,147.8054,21093.0
2023-02-09 13:45:00,151.04,151.11,150.83,151.09,12594.0,147.8152,147.8837,147.6097,147.8641,12594.0
2023-02-09 13:50:00,151.08,151.11,150.95,151.04,18788.0,147.8543,147.8837,147.7271,147.8152,18788.0
2023-02-09 13:55:00,151.03,151.06,150.8,150.94,19533.0,147.8054,147.8348,147.5803,147.7173,19533.0
2023-02-09 14:00:00,150.92,151.11,150.85,150.91,26027.0,147.6978,147.8837,147.6293,147.688,26027.0
2023-02-09 14:05:00,150.88,151.15,150.87,151.12,15070.0,147.6586,147.9228,147.6488,147.8935,15070.0
2023-02-09 14:10:00,151.14,151.15,150.93,151.03,30201.0,147.9131,147.9228,147.7075,147.8054,30201.0
2023-02-09 14:15:00,151.04,151.06,150.8,150.92,58259.0,147.8152,147.8348,147.5803,147.6978,58259.0
2023-02-09 14:20:00,150.91,151.02,150.6,150.62,23516.0,147.688,147.7956,147.3846,147.4042,23516.0
2023-02-09 14:25:00,150.63,150.76,150.52,150.55,20545.0,147.414,147.5412,147.3063,147.3357,20545.0
2023-02-09 14:30:00,150.55,150.77,150.45,150.51,23024.0,147.3357,147.551,147.2378,147.2965,23024.0
2023-02-09 14:35:00,150.5,150.62,150.44,150.51,20231.0,147.2867,147.4042,147.228,147.2965,20231.0
2023-02-09 14:40:00,150.52,150.83,150.5,150.76,20474.0,147.3063,147.6097,147.2867,147.5412,20474.0
2023-02-09 14:45:00,150.8,150.9,150.66,150.86,17043.0,147.5803,147.6782,147.4433,147.639,17043.0
2023-02-09 14:50:00,150.85,150.86,150.58,150.66,9515.0,147.6293,147.639,147.365,147.4433,9515.0
2023-02-09 14:55:00,150.63,150.63,150.46,150.55,18088.0,147.414,147.414,147.2476,147.3357,18088.0
2023-02-09 15:00:00,150.58,150.58,150.11,150.11,29923.0,147.365,147.365,146.9051,146.9051,29923.0
2023-02-09 15:05:00,150.11,150.42,150.03,150.41,17375.0,146.9051,147.2084,146.8268,147.1986,17375.0
2023-02-09 15:10:00,150.4,150.42,150.19,150.24,25401.0,147.1889,147.2084,146.9833,147.0323,25401.0
2023-02-09 15:15:00,150.23,150.23,150.0,150.15,33361.0,147.0225,147.0225,146.7974,146.9442,33361.0
2023-02-09 15:20:00,150.17,150.28,149.86,149.86,27180.0,146.9638,147.0714,146.6604,146.6604,27180.0
2023-02-09 15:25:00,149.9,149.9,149.6,149.73,34717.0,146.6995,146.6995,146.4059,146.5332,34717.0
2023-02-09 15:30:00,149.72,149.72,149.22,149.22,45694.0,146.5234,146.5234,146.0341,146.0341,45694.0
2023-02-09 15:35:00,149.25,149.61,149.17,149.61,81243.0,146.0634,146.4157,145.9851,146.4157,81243.0
2023-02-09 15:40:00,149.62,149.86,149.49,149.8,42944.0,146.4255,146.6604,146.2983,146.6017,42944.0
2023-02-09 15:45:00,149.82,150.0,149.63,149.7,44189.0,146.6212,146.7974,146.4353,146.5038,44189.0
2023-02-09 15:50:00,149.69,150.35,149.69,150.19,87652.0,146.494,147.1399,146.494,146.9833,87652.0
2023-02-09 15:55:00,150.2,150.2,149.82,149.89,157352.0,146.9931,146.9931,146.6212,146.6897,157352.0
2023-02-10 09:30:00,148.6,149.03,148.34,148.76,38686.0,145.4273,145.8481,145.1728,145.5839,38686.0
2023-02-10 09:35:00,148.82,149.19,148.69,148.78,65659.0,145.6426,146.0047,145.5154,145.6034,65659.0
2023-02-10 09:40:00,148.77,148.8,148.03,148.28,76399.0,145.5937,145.623,144.8695,145.1141,76399.0
2023-02-10 09:45:00,148.28,148.76,148.1,148.66,71567.0,145.1141,145.5839,144.938,145.486,71567.0
2023-02-10 09:50:00,148.67,148.85,148.29,148.31,74539.0,145.4958,145.672,145.1239,145.1435,74539.0
2023-02-10 09:55:00,148.27,148.55,148.2,148.37,23642.0,145.1043,145.3784,145.0358,145.2022,23642.0
2023-02-10 10:00:00,148.39,148.39,147.42,147.75,61929.0,145.2218,145.2218,144.2725,144.5954,61929.0
2023-02-10 10:05:00,147.76,148.17,147.58,148.13,66623.0,144.6052,145.0065,144.4291,144.9673,66623.0
2023-02-10 10:10:00,148.12,148.92,148.11,148.8,42100.0,144.9575,145.7405,144.9478,145.623,42100.0
2023-02-10 10:15:00,148.87,149.15,148.51,149.05,35734.0,145.6915,145.9655,145.3392,145.8677,35734.0
2023-02-10 10:20:00,149.07,149.29,148.94,149.1,21540.0,145.8873,146.1026,145.76,145.9166,21540.0
2023-02-10 10:25:00,149.14,149.15,148.74,148.91,33653.0,145.9558,145.9655,145.5643,145.7307,33653.0
2023-02-10 10:30:00,148.95,149.11,148.81,149.02,31522.0,145.7698,145.9264,145.6328,145.8383,31522.0
2023-02-10 10:35:00,149.06,149.31,148.9,149.1,28275.0,145.8775,146.1221,145.7209,145.9166,28275.0
2023-02-10 10:40:00,149.02,149.02,148.63,148.71,41226.0,145.8383,145.8383,145.4567,145.5349,41226.0
2023-02-10 10:45:00,148.68,148.68,148.41,148.58,23268.0,145.5056,145.5056,145.2413,145.4077,23268.0
2023-02-10 10:50:00,148.51,148.52,147.97,148.25,32211.0,145.3392,145.349,144.8107,145.0848,32211.0
2023-02-10 10:55:00,148.24,148.29,147.94,148.27,45042.0,145.075,145.1239,144.7814,145.1043,45042.0
2023-02-10 11:00:00,148.26,148.43,148.16,148.32,28997.0,145.0946,145.2609,144.9967,145.1533,28997.0
2023-02-10 11:05:00,148.3,148.56,148.16,148.49,41882.0,145.1337,145.3881,144.9967,145.3196,41882.0
2023-02-10 11:10:00,148.51,148.66,148.17,148.41,24051.0,145.3392,145.486,145.0065,145.2413,24051.0
2023-02-10 11:15:00,148.49,148.63,148.4,148.63,10328.0,145.3196,145.4567,145.2316,145.4567,10328.0
2023-02-10 11:20:00,148.62,148.62,148.48,148.51,11644.0,145.4469,145.4469,145.3099,145.3392,11644.0
2023-02-10 11:25:00,148.44,148.46,148.21,148.24,15072.0,145.2707,145.2903,145.0456,145.075,15072.0
2023-02-10 11:30:00,148.25,148.25,147.99,148.11,11742.0,145.0848,145.0848,144.8303,144.9478,11742.0
2023-02-10 11:35:00,148.11,148.3,148.04,148.1,19532.0,144.9478,145.1337,144.8792,144.938,19532.0
2023-02-10 11:40:00,148.09,148.16,147.93,148.09,11270.0,144.9282,144.9967,144.7716,144.9282,11270.0
2023-02-10 11:45:00,148.07,148.16,147.81,148.02,24022.0,144.9086,144.9967,144.6542,144.8597,24022.0
2023-02-10 11:50:00,147.97,148.12,147.89,148.01,17126.0,144.8107,144.9575,144.7325,144.8499,17126.0
2023-02-10 11:55:00,148.0,148.04,147.68,147.76,29553.0,144.8401,144.8792,144.5269,144.6052,29553.0
2023-02-10 12:00:00,147.68,147.79,147.31,147.37,19860.0,144.5269,144.6346,144.1648,144.2236,19860.0
2023-02-10 12:05:00,147.39,147.55,147.22,147.29,26867.0,144.2431,144.3997,144.0768,144.1453,26867.0
2023-02-10 12:10:00,147.28,147.47,147.19,147.24,24605.0,144.1355,144.3214,144.0474,144.0963,24605.0
2023-02-10 12:15:00,147.23,147.23,146.95,147.03,19330.0,144.0865,144.0865,143.8125,143.8908,19330.0
2023-02-10 12:20:00,146.99,147.32,146.99,147.21,25216.0,143.8517,144.1746,143.8517,144.067,25216.0
2023-02-10 12:25:00,147.25,147.27,147.0,147.17,29056.0,144.1061,144.1257,143.8615,144.0278,29056.0
2023-02-10 12:30:00,147.19,147.53,147.15,147.32,27418.0,144.0474,144.3801,144.0083,144.1746,27418.0
2023-02-10 12:35:00,147.31,147.53,147.28,147.37,13516.0,144.1648,144.3801,144.1355,144.2236,13516.0
2023-02-10 12:40:00,147.37,147.65,147.37,147.45,17225.0,144.2236,144.4976,144.2236,144.3018,17225.0
2023-02-10 12:45:00,147.48,147.64,147.36,147.43,8613.0,144.3312,144.4878,144.2138,144.2823,8613.0
2023-02-10 12:50:00,147.47,147.63,147.37,147.6,11059.0,144.3214,144.478,144.2236,144.4486,11059.0
2023-02-10 12:55:00,147.59,147.77,147.49,147.71,10627.0,144.4389,144.615,144.341,144.5563,10627.0
2023-02-10 13:00:00,147.74,147.86,147.61,147.78,17180.0,144.5857,144.7031,144.4584,144.6248,17180.0
2023-02-10 13:05:00,147.77,147.9,147.69,147.81,6374.0,144.615,144.7422,144.5367,144.6542,6374.0
2023-02-10 13:10:00,147.8,147.94,147.75,147.9,16211.0,144.6444,144.7814,144.5954,144.7422,16211.0
2023-02-10 13:15:00,147.9,148.22,147.9,148.22,15865.0,144.7422,145.0554,144.7422,145.0554,15865.0
2023-02-10 13:20:00,148.21,148.42,148.2,148.22,29736.0,145.0456,145.2511,145.0358,145.0554,29736.0
2023-02-10 13:25:00,148.23,148.33,148.06,148.08,9903.0,145.0652,145.1631,144.8988,144.9184,9903.0
2023-02-10 13:30:00,148.04,148.1,147.92,148.1,11723.0,144.8792,144.938,144.7618,144.938,11723.0
2023-02-10 13:35:00,148.06,148.17,147.92,148.0,19181.0,144.8988,145.0065,144.7618,144.8401,19181.0
2023-02-10 13:40:00,148.0,148.0,147.64,147.7,11533.0,144.8401,144.8401,144.4878,144.5465,11533.0
2023-02-10 13:45:00,147.65,147.87,147.63,147.86,6383.0,144.4976,144.7129,144.478,144.7031,6383.0
2023-02-10 13:50:00,147.85,147.93,147.67,147.72,14939.0,144.6933,144.7716,144.5171,144.5661,14939.0
2023-02-10 13:55:00,147.69,147.69,147.51,147.54,14828.0,144.5367,144.5367,144.3606,144.3899,14828.0
2023-02-10 14:00:00,147.56,147.61,147.43,147.46,12363.0,144.4095,144.4584,144.2823,144.3116,12363.0
2023-02-10 14:05:00,147.5,147.54,147.36,147.47,21910.0,144.3508,144.3899,144.2138,144.3214,21910.0
2023-02-10 14:10:00,147.47,147.66,147.45,147.63,30084.0,144.3214,144.5074,144.3018,144.478,30084.0
2023-02-10 14:15:00,147.72,147.76,147.52,147.63,16053.0,144.5661,144.6052,144.3704,144.478,16053.0
2023-02-10 14:20:00,147.61,147.71,147.59,147.63,9812.0,144.4584,144.5563,144.4389,144.478,9812.0
2023-02-10 14:25:00,147.58,147.63,147.51,147.56,17344.0,144.4291,144.478,144.3606,144.4095,17344.0
2023-02-10 14:30:00,147.52,147.89,147.42,147.83,20269.0,144.3704,144.7325,144.2725,144.6737,20269.0
2023-02-10 14:35:00,147.85,147.94,147.72,147.85,11276.0,144.6933,144.7814,144.5661,144.6933,11276.0
2023-02-10 14:40:00,147.84,147.85,147.58,147.79,17524.0,144.6835,144.6933,144.4291,144.6346,17524.0
2023-02-10 14:45:00,147.79,147.8,147.59,147.74,18335.0,144.6346,144.6444,144.4389,144.5857,18335.0
2023-02-10 14:50:00,147.74,148.01,147.71,148.0,10771.0,144.5857,144.8499,144.5563,144.8401,10771.0
2023-02-10 14:55:00,147.96,148.08,147.86,147.95,13262.0,144.801,144.9184,144.7031,144.7912,13262.0
2023-02-10 15:00:00,147.99,148.19,147.83,147.85,19360.0,144.8303,145.026,144.6737,144.6933,19360.0
2023-02-10 15:05:00,147.86,148.04,147.86,147.94,34040.0,144.7031,144.8792,144.7031,144.7814,34040.0
2023-02-10 15:10:00,147.95,148.03,147.84,147.88,14797.0,144.7912,144.8695,144.6835,144.7227,14797.0
2023-02-10 15:15:00,147.9,147.92,147.64,147.68,18217.0,144.7422,144.7618,144.4878,144.5269,18217.0
2023-02-10 15:20:00,147.67,147.73,147.53,147.56,22988.0,144.5171,144.5759,144.3801,144.4095,22988.0
2023-02-10 15:25:00,147.57,147.7,147.54,147.69,20864.0,144.4193,144.5465,144.3899,144.5367,20864.0
2023-02-10 15:30:00,147.7,147.78,147.59,147.68,16397.0,144.5465,144.6248,144.4389,144.5269,16397.0
2023-02-10 15:35:00,147.68,147.96,147.66,147.96,61227.0,144.5269,144.801,144.5074,144.801,61227.0
2023-02-10 15:40:00,147.94,148.03,147.82,147.97,44592.0,144.7814,144.8695,144.6639,144.8107,44592.0
2023-02-10 15:45:00,147.96,148.18,147.95,148.15,82664.0,144.801,145.0163,144.7912,144.9869,82664.0
2023-02-10 15:50:00,148.16,148.35,147.94,148.2,131380.0,144.9967,145.1826,144.7814,145.0358,131380.0
2023-02-10 15:55:00,148.2,148.37,148.12,148.14,188188.0,145.0358,145.2022,144.9575,144.9771,188188.0
2023-02-13 09:30:00,148.14,148.25,147.46,147.52,73789.0,144.9771,145.0848,144.3116,144.3704,73789.0
2023-02-13 09:35:00,147.49,147.65,147.14,147.64,78689.0,144.341,144.4976,143.9985,144.4878,78689.0
2023-02-13 09:40:00,147.65,148.25,147.43,148.07,101128.0,144.4976,145.0848,144.2823,144.9086,101128.0
2023-02-13 09:45:00,148.1,148.26,147.82,148.05,81347.0,144.938,145.0946,144.6639,144.889,81347.0
2023-02-13 09:50:00,148.07,148.24,147.57,148.01,80535.0,144.9086,145.075,144.4193,144.8499,80535.0
2023-02-13 09:55:00,148.06,148.49,147.97,148.37,62883.0,144.8988,145.3196,144.8107,145.2022,62883.0
2023-02-13 10:00:00,148.43,148.56,148.21,148.24,34727.0,145.2609,145.3881,145.0456,145.075,34727.0
2023-02-13 10:05:00,148.25,148.27,148.03,148.09,28936.0,145.0848,145.1043,144.8695,144.9282,28936.0
2023-02-13 10:10:00,148.1,148.32,148.03,148.27,35285.0,144.938,145.1533,144.8695,145.1043,35285.0
2023-02-13 10:15:00,148.26,148.38,148.11,148.31,20259.0,145.0946,145.212,144.9478,145.1435,20259.0
2023-02-13 10:20:00,148.33,148.58,148.33,148.45,40089.0,145.1631,145.4077,145.1631,145.2805,40089.0
2023-02-13 10:25:00,148.45,148.7,148.38,148.66,35765.0,145.2805,145.5252,145.212,145.486,35765.0
2023-02-13 10:30:00,148.72,148.83,148.62,148.79,25889.0,145.5447,145.6524,145.4469,145.6132,25889.0
2023-02-13 10:35:00,148.79,148.96,148.72,148.74,25900.0,145.6132,145.7796,145.5447,145.5643,25900.0
2023-02-13 10:40:00,148.75,149.13,148.72,149.11,29269.0,145.5741,145.946,145.5447,145.9264,29269.0
2023-02-13 10:45:00,149.11,149.54,149.01,149.53,43222.0,145.9264,146.3472,145.8285,146.3374,43222.0
2023-02-13 10:50:00,149.55,149.62,149.41,149.44,24015.0,146.357,146.4255,146.22,146.2494,24015.0
2023-02-13 10:55:00,149.46,149.7,149.43,149.44,22011.0,146.2689,146.5038,146.2396,146.2494,22011.0
2023-02-13 11:00:00,149.49,149.65,149.44,149.62,25145.0,146.2983,146.4549,146.2494,146.4255,25145.0
2023-02-13 11:05:00,149.64,149.67,149.34,149.44,39088.0,146.4451,146.4744,146.1515,146.2494,39088.0
2023-02-13 11:10:00,149.45,149.79,149.36,149.73,40650.0,146.2591,146.5919,146.1711,146.5332,40650.0
2023-02-13 11:15:00,149.77,149.85,149.68,149.71,15974.0,146.5723,146.6506,146.4842,146.5136,15974.0
2023-02-13 11:20:00,149.75,149.87,149.65,149.67,26447.0,146.5527,146.6702,146.4549,146.4744,26447.0
2023-02-13 11:25:00,149.69,149.69,149.47,149.57,24885.0,146.494,146.494,146.2787,146.3766,24885.0
2023-02-13 11:30:00,149.56,149.67,149.34,149.4,30975.0,146.3668,146.4744,146.1515,146.2102,30975.0
2023-02-13 11:35:00,149.42,149.57,149.34,149.57,12558.0,146.2298,146.3766,146.1515,146.3766,12558.0
2023-02-13 11:40:00,149.58,149.89,149.54,149.82,21624.0,146.3864,146.6897,146.3472,146.6212,21624.0
2023-02-13 11:45:00,149.85,149.9,149.75,149.76,30139.0,146.6506,146.6995,146.5527,146.5625,30139.0
2023-02-13 11:50:00,149.77,149.78,149.42,149.55,23138.0,146.5723,146.5821,146.2298,146.357,23138.0
2023-02-13 11:55:00,149.54,149.75,149.51,149.73,15257.0,146.3472,146.5527,146.3179,146.5332,15257.0
2023-02-13 12:00:00,149.71,149.79,149.68,149.74,7209.0,146.5136,146.5919,146.4842,146.543,7209.0
2023-02-13 12:05:00,149.74,150.01,149.74,149.91,16212.0,146.543,146.8072,146.543,146.7093,16212.0
2023-02-13 12:10:00,149.91,149.98,149.87,149.96,12638.0,146.7093,146.7778,146.6702,146.7583,12638.0
2023-02-13 12:15:00,149.98,150.1,149.96,150.05,13982.0,146.7778,146.8953,146.7583,146.8463,13982.0
2023-02-13 12:20:00,150.05,150.05,149.9,149.94,18666.0,146.8463,146.8463,146.6995,146.7387,18666.0
2023-02-13 12:25:00,149.93,149.97,149.78,149.86,7383.0,146.7289,146.768,146.5821,146.6604,7383.0
2023-02-13 12:30:00,149.9,149.92,149.77,149.9,16311.0,146.6995,146.7191,146.5723,146.6995,16311.0
2023-02-13 12:35:00,149.86,149.98,149.78,149.97,26440.0,146.6604,146.7778,146.5821,146.768,26440.0
2023-02-13 12:40:00,149.98,150.06,149.97,150.02,7650.0,146.7778,146.8561,146.768,146.817,7650.0
2023-02-13 12:45:00,149.98,150.07,149.95,149.99,23231.0,146.7778,146.8659,146.7485,146.7876,23231.0
2023-02-13 12:50:00,149.99,150.07,149.94,150.01,12155.0,146.7876,146.8659,146.7387,146.8072,12155.0
2023-02-13 12:55:00,150.02,150.02,149.76,149.83,9961.0,146.817,146.817,146.5625,146.631,9961.0
2023-02-13 13:00:00,149.83,149.9,149.69,149.69,6537.0,146.631,146.6995,146.494,146.494,6537.0
2023-02-13 13:05:00,149.71,149.71,149.59,149.61,9740.0,146.5136,146.5136,146.3962,146.4157,9740.0
2023-02-13 13:10:00,149.59,149.65,149.52,149.62,15288.0,146.3962,146.4549,146.3276,146.4255,15288.0
2023-02-13 13:15:00,149.64,149.82,149.64,149.78,13185.0,146.4451,146.6212,146.4451,146.5821,13185.0
2023-02-13 13:20:00,149.8,149.84,149.74,149.78,7958.0,146.6017,146.6408,146.543,146.5821,7958.0
2023-02-13 13:25:00,149.78,150.1,149.78,150.01,25833.0,146.5821,146.8953,146.5821,146.8072,25833.0
2023-02-13 13:30:00,150.04,150.22,150.04,150.08,16301.0,146.8365,147.0127,146.8365,146.8757,16301.0
2023-02-13 13:35:00,150.04,150.05,149.95,150.01,17955.0,146.8365,146.8463,146.7485,146.8072,17955.0
2023-02-13 13:40:00,150.04,150.05,149.92,150.02,10115.0,146.8365,146.8463,146.7191,146.817,10115.0
2023-02-13 13:45:00,150.03,150.14,149.99,150.07,20675.0,146.8268,146.9344,146.7876,146.8659,20675.0
2023-02-13 13:50:00,150.07,150.19,150.03,150.1,10596.0,146.8659,146.9833,146.8268,146.8953,10596.0
2023-02-13 13:55:00,150.11,150.27,150.11,150.23,16961.0,146.9051,147.0616,146.9051,147.0225,16961.0
2023-02-13 14:00:00,150.24,150.39,150.2,150.28,11524.0,147.0323,147.1791,146.9931,147.0714,11524.0
2023-02-13 14:05:00,150.28,150.28,150.12,150.18,17691.0,147.0714,147.0714,146.9148,146.9736,17691.0
2023-02-13 14:10:00,150.17,150.19,149.96,150.0,34452.0,146.9638,146.9833,146.7583,146.7974,34452.0
2023-02-13 14:15:00,150.0,150.16,149.96,150.11,12716.0,146.7974,146.954,146.7583,146.9051,12716.0
2023-02-13 14:20:00,150.11,150.14,150.02,150.07,7004.0,146.9051,146.9344,146.817,146.8659,7004.0
2023-02-13 14:25:00,150.01,150.07,149.86,149.9,17892.0,146.8072,146.8659,146.6604,146.6995,17892.0
2023-02-13 14:30:00,149.91,149.95,149.67,149.74,16396.0,146.7093,146.7485,146.4744,146.543,16396.0
2023-02-13 14:35:00,149.72,149.91,149.71,149.78,27784.0,146.5234,146.7093,146.5136,146.5821,27784.0
2023-02-13 14:40:00,149.81,149.84,149.63,149.78,10857.0,146.6115,146.6408,146.4353,146.5821,10857.0
2023-02-13 14:45:00,149.77,149.8,149.6,149.65,14833.0,146.5723,146.6017,146.4059,146.4549,14833.0
2023-02-13 14:50:00,149.65,149.82,149.62,149.77,13562.0,146.4549,146.6212,146.4255,146.5723,13562.0
2023-02-13 14:55:00,149.78,149.81,149.7,149.8,18705.0,146.5821,146.6115,146.5038,146.6017,18705.0
2023-02-13 15:00:00,149.8,149.8,149.5,149.7,18870.0,146.6017,146.6017,146.3081,146.5038,18870.0
2023-02-13 15:05:00,149.7,149.85,149.67,149.79,25083.0,146.5038,146.6506,146.4744,146.5919,25083.0
2023-02-13 15:10:00,149.79,149.97,149.75,149.9,39401.0,146.5919,146.768,146.5527,146.6995,39401.0
2023-02-13 15:15:00,149.91,150.0,149.78,150.0,46622.0,146.7093,146.7974,146.5821,146.7974,46622.0
2023-02-13 15:20:00,150.01,150.07,149.94,149.95,18940.0,146.8072,146.8659,146.7387,146.7485,18940.0
2023-02-13 15:25:00,149.97,150.01,149.9,149.97,16836.0,146.768,146.8072,146.6995,146.768,16836.0
2023-02-13 15:30:00,149.98,150.19,149.96,150.16,27845.0,146.7778,146.9833,146.7583,146.954,27845.0
2023-02-13 15:35:00,150.18,150.35,150.15,150.34,34855.0,146.9736,147.1399,146.9442,147.1301,34855.0
2023-02-13 15:40:00,150.33,150.35,150.23,150.31,50903.0,147.1204,147.1399,147.0225,147.1008,50903.0
2023-02-13 15:45:00,150.3,150.37,150.17,150.36,45465.0,147.091,147.1595,146.9638,147.1497,45465.0
2023-02-13 15:50:00,150.35,150.35,150.03,150.15,88125.0,147.1399,147.1399,146.8268,146.9442,88125.0
2023-02-13 15:55:00,150.15,150.37,150.15,150.37,151263.0,146.9442,147.1595,146.9442,147.1595,151263.0
2023-02-14 09:30:00,149.26,149.26,148.33,149.11,82946.0,146.0732,146.0732,145.1631,145.9264,82946.0
2023-02-14 09:35:00,149.12,149.67,148.95,149.65,95596.0,145.9362,146.4744,145.7698,146.4549,95596.0
2023-02-14 09:40:00,149.65,150.13,149.37,150.02,61790.0,146.4549,146.9246,146.1809,146.817,61790.0
2023-02-14 09:45:00,150.11,150.7,150.11,150.41,119389.0,146.9051,147.4825,146.9051,147.1986,119389.0
2023-02-14 09:50:00,150.46,150.75,150.24,150.52,55910.0,147.2476,147.5314,147.0323,147.3063,55910.0
2023-02-14 09:55:00,150.57,151.61,150.57,151.36,67684.0,147.3552,148.373,147.3552,148.1284,67684.0
2023-02-14 10:00:00,151.4,152.11,151.4,151.84,57416.0,148.1675,148.8624,148.1675,148.5981,57416.0
2023-02-14 10:05:00,151.86,151.96,151.64,151.76,58941.0,148.6177,148.7156,148.4024,148.5198,58941.0
2023-02-14 10:10:00,151.78,152.28,151.64,151.89,70521.0,148.5394,149.0287,148.4024,148.647,70521.0
2023-02-14 10:15:00,151.93,152.17,151.8,151.85,83919.0,148.6862,148.9211,148.559,148.6079,83919.0
2023-02-14 10:20:00,151.87,152.15,151.82,151.93,40682.0,148.6275,148.9015,148.5785,148.6862,40682.0
2023-02-14 10:25:00,151.92,152.0,151.22,151.29,35097.0,148.6764,148.7547,147.9914,148.0599,35097.0
2023-02-14 10:30:00,151.32,151.47,150.84,150.86,71697.0,148.0892,148.236,147.6195,147.639,71697.0
2023-02-14 10:35:00,150.79,150.79,149.99,150.01,75693.0,147.5705,147.5705,146.7876,146.8072,75693.0
2023-02-14 10:40:00,150.01,150.13,149.76,150.02,34616.0,146.8072,146.9246,146.5625,146.817,34616.0
2023-02-14 10:45:00,150.0,150.12,149.24,150.08,60552.0,146.7974,146.9148,146.0536,146.8757,60552.0
2023-02-14 10:50:00,150.07,150.14,149.72,149.98,26771.0,146.8659,146.9344,146.5234,146.7778,26771.0
2023-02-14 10:55:00,150.0,150.29,149.8,150.2,33684.0,146.7974,147.0812,146.6017,146.9931,33684.0
2023-02-14 11:00:00,150.17,150.64,150.11,150.45,49737.0,146.9638,147.4237,146.9051,147.2378,49737.0
2023-02-14 11:05:00,150.44,150.72,150.23,150.24,37620.0,147.228,147.502,147.0225,147.0323,37620.0
2023-02-14 11:10:00,150.34,150.52,150.22,150.38,29344.0,147.1301,147.3063,147.0127,147.1693,29344.0
2023-02-14 11:15:00,150.36,150.6,150.29,150.58,12123.0,147.1497,147.3846,147.0812,147.365,12123.0
2023-02-14 11:20:00,150.53,150.63,150.43,150.63,31914.0,147.3161,147.414,147.2182,147.414,31914.0
2023-02-14 11:25:00,150.68,150.71,149.72,149.81,56782.0,147.4629,147.4922,146.5234,146.6115,56782.0
2023-02-14 11:30:00,149.79,149.79,149.24,149.39,66577.0,146.5919,146.5919,146.0536,146.2004,66577.0
2023-02-14 11:35:00,149.38,149.6,149.36,149.38,33540.0,146.1906,146.4059,146.1711,146.1906,33540.0
2023-02-14 11:40:00,149.39,149.47,149.12,149.28,38520.0,146.2004,146.2787,145.9362,146.0928,38520.0
2023-02-14 11:45:00,149.24,149.7,149.21,149.59,33748.0,146.0536,146.5038,146.0243,146.3962,33748.0
2023-02-14 11:50:00,149.58,149.58,149.17,149.5,22427.0,146.3864,146.3864,145.9851,146.3081,22427.0
2023-02-14 11:55:00,149.48,149.8,149.37,149.72,30350.0,146.2885,146.6017,146.1809,146.5234,30350.0
2023-02-14 12:00:00,149.72,149.92,149.63,149.84,40995.0,146.5234,146.7191,146.4353,146.6408,40995.0
2023-02-14 12:05:00,149.81,150.02,149.77,149.97,10660.0,146.6115,146.817,146.5723,146.768,10660.0
2023-02-14 12:10:00,149.96,150.28,149.96,150.19,28796.0,146.7583,147.0714,146.7583,146.9833,28796.0
2023-02-14 12:15:00,150.2,150.26,150.05,150.13,47801.0,146.9931,147.0518,146.8463,146.9246,47801.0
2023-02-14 12:20:00,150.13,150.32,150.01,150.03,26920.0,146.9246,147.1106,146.8072,146.8268,26920.0
2023-02-14 12:25:00,150.02,150.33,150.02,150.17,43308.0,146.817,147.1204,146.817,146.9638,43308.0
2023-02-14 12:30:00,150.17,150.48,150.1,150.44,26174.0,146.9638,147.2672,146.8953,147.228,26174.0
2023-02-14 12:35:00,150.48,150.48,150.21,150.33,14872.0,147.2672,147.2672,147.0029,147.1204,14872.0
2023-02-14 12:40:00,150.27,150.54,150.27,150.33,10605.0,147.0616,147.3259,147.0616,147.1204,10605.0
2023-02-14 12:45:00,150.28,150.48,150.26,150.36,9458.0,147.0714,147.2672,147.0518,147.1497,9458.0
2023-02-14 12:50:00,150.32,150.33,150.15,150.25,15800.0,147.1106,147.1204,146.9442,147.0421,15800.0
2023-02-14 12:55:00,150.25,150.57,150.25,150.49,14009.0,147.0421,147.3552,147.0421,147.2769,14009.0
2023-02-14 13:00:00,150.48,151.2,150.45,151.07,76427.0,147.2672,147.9718,147.2378,147.8446,76427.0
2023-02-14 13:05:00,151.06,151.39,151.06,151.07,40963.0,147.8348,148.1577,147.8348,147.8446,40963.0
2023-02-14 13:10:00,151.07,151.19,150.92,151.16,40311.0,147.8446,147.962,147.6978,147.9326,40311.0
2023-02-14 13:15:00,151.18,151.62,151.12,151.26,67653.0,147.9522,148.3828,147.8935,148.0305,67653.0
2023-02-14 13:20:00,151.25,151.38,151.02,151.19,39613.0,148.0207,148.1479,147.7956,147.962,39613.0
2023-02-14 13:25:00,151.17,151.2,150.98,151.13,14168.0,147.9424,147.9718,147.7565,147.9033,14168.0
2023-02-14 13:30:00,151.19,151.28,151.11,151.26,11166.0,147.962,148.0501,147.8837,148.0305,11166.0
2023-02-14 13:35:00,151.29,151.36,151.06,151.11,16774.0,148.0599,148.1284,147.8348,147.8837,16774.0
2023-02-14 13:40:00,151.12,151.22,150.68,150.68,16716.0,147.8935,147.9914,147.4629,147.4629,16716.0
2023-02-14 13:45:00,150.8,151.07,150.79,151.03,16924.0,147.5803,147.8446,147.5705,147.8054,16924.0
2023-02-14 13:50:00,151.03,151.16,150.99,151.06,8786.0,147.8054,147.9326,147.7663,147.8348,8786.0
2023-02-14 13:55:00,151.17,151.21,150.92,151.0,17806.0,147.9424,147.9816,147.6978,147.7761,17806.0
2023-02-14 14:00:00,151.02,151.28,150.89,151.13,15044.0,147.7956,148.0501,147.6684,147.9033,15044.0
2023-02-14 14:05:00,151.08,151.08,150.49,150.68,44985.0,147.8543,147.8543,147.2769,147.4629,44985.0
2023-02-14 14:10:00,150.67,150.85,150.67,150.82,18264.0,147.4531,147.6293,147.4531,147.5999,18264.0
2023-02-14 14:15:00,150.83,151.14,150.82,151.09,20990.0,147.6097,147.9131,147.5999,147.8641,20990.0
2023-02-14 14:20:00,151.08,151.19,151.01,151.09,14624.0,147.8543,147.962,147.7858,147.8641,14624.0
2023-02-14 14:25:00,151.07,151.17,150.96,151.15,15769.0,147.8446,147.9424,147.7369,147.9228,15769.0
2023-02-14 14:30:00,151.15,151.48,151.13,151.48,25947.0,147.9228,148.2458,147.9033,148.2458,25947.0
2023-02-14 14:35:00,151.5,151.66,151.44,151.48,21406.0,148.2654,148.422,148.2067,148.2458,21406.0
2023-02-14 14:40:00,151.49,151.6,151.49,151.49,10786.0,148.2556,148.3632,148.2556,148.2556,10786.0
2023-02-14 14:45:00,151.49,151.6,151.38,151.58,9442.0,148.2556,148.3632,148.1479,148.3437,9442.0
2023-02-14 14:50:00,151.59,151.72,151.42,151.54,13539.0,148.3535,148.4807,148.1871,148.3045,13539.0
2023-02-14 14:55:00,151.5,151.57,151.45,151.47,11802.0,148.2654,148.3339,148.2164,148.236,11802.0
2023-02-14 15:00:00,151.51,151.68,151.47,151.51,13752.0,148.2752,148.4415,148.236,148.2752,13752.0
2023-02-14 15:05:00,151.52,151.57,151.4,151.43,26475.0,148.2849,148.3339,148.1675,148.1969,26475.0
2023-02-14 15:10:00,151.43,151.55,151.18,151.46,42166.0,148.1969,148.3143,147.9522,148.2262,42166.0
2023-02-14 15:15:00,151.49,151.71,151.36,151.68,18109.0,148.2556,148.4709,148.1284,148.4415,18109.0
2023-02-14 15:20:00,151.68,151.85,151.61,151.85,20868.0,148.4415,148.6079,148.373,148.6079,20868.0
2023-02-14 15:25:00,151.85,152.04,151.85,151.9,25915.0,148.6079,148.7938,148.6079,148.6568,25915.0
2023-02-14 15:30:00,151.9,152.06,151.78,151.97,42625.0,148.6568,148.8134,148.5394,148.7253,42625.0
2023-02-14 15:35:00,151.97,152.16,151.95,152.09,73838.0,148.7253,148.9113,148.7058,148.8428,73838.0
2023-02-14 15:40:00,152.11,152.29,152.03,152.22,54836.0,148.8624,149.0385,148.7841,148.97,54836.0
2023-02-14 15:45:00,152.22,152.27,152.08,152.25,56288.0,148.97,149.0189,148.833,148.9994,56288.0
2023-02-14 15:50:00,152.23,152.41,152.04,152.4,144390.0,148.9798,149.1559,148.7938,149.1462,144390.0
2023-02-14 15:55:00,152.41,152.53,152.08,152.14,223282.0,149.1559,149.2734,148.833,148.8917,223282.0
2023-02-15 09:30:00,151.69,152.24,151.63,152.08,49185.0,148.4513,148.9896,148.3926,148.833,49185.0
2023-02-15 09:35:00,152.02,152.14,151.4,151.44,75670.0,148.7743,148.8917,148.1675,148.2067,75670.0
2023-02-15 09:40:00,151.45,152.13,151.37,151.89,74754.0,148.2164,148.8819,148.1382,148.647,74754.0
2023-02-15 09:45:00,151.88,152.35,151.78,152.34,63720.0,148.6373,149.0972,148.5394,149.0874,63720.0
2023-02-15 09:50:00,152.34,152.4,151.14,151.36,71166.0,149.0874,149.1462,147.9131,148.1284,71166.0
2023-02-15 09:55:00,151.38,151.61,151.1,151.36,109170.0,148.1479,148.373,147.8739,148.1284,109170.0
2023-02-15 10:00:00,151.4,151.77,151.3,151.65,34710.0,148.1675,148.5296,148.0696,148.4122,34710.0
2023-02-15 10:05:00,151.64,151.71,151.26,151.6,30573.0,148.4024,148.4709,148.0305,148.3632,30573.0
2023-02-15 10:10:00,151.58,151.94,151.24,151.75,32317.0,148.3437,148.696,148.0109,148.51,32317.0
2023-02-15 10:15:00,151.86,152.24,151.81,152.22,29407.0,148.6177,148.9896,148.5688,148.97,29407.0
2023-02-15 10:20:00,152.19,152.25,151.78,151.81,28725.0,148.9406,148.9994,148.5394,148.5688,28725.0
2023-02-15 10:25:00,151.77,152.12,151.76,151.92,35620.0,148.5296,148.8721,148.5198,148.6764,35620.0
2023-02-15 10:30:00,151.94,152.45,151.8,152.36,25803.0,148.696,149.1951,148.559,149.107,25803.0
2023-02-15 10:35:00,152.39,152.43,152.1,152.29,32489.0,149.1364,149.1755,148.8526,149.0385,32489.0
2023-02-15 10:40:00,152.26,152.36,151.91,151.95,36934.0,149.0091,149.107,148.6666,148.7058,36934.0
2023-02-15 10:45:00,151.95,152.06,151.85,151.89,21620.0,148.7058,148.8134,148.6079,148.647,21620.0
2023-02-15 10:50:00,151.87,152.1,151.79,151.92,24414.0,148.6275,148.8526,148.5492,148.6764,24414.0
2023-02-15 10:55:00,151.93,152.12,151.87,151.97,30488.0,148.6862,148.8721,148.6275,148.7253,30488.0
2023-02-15 11:00:00,151.94,152.28,151.91,152.27,18890.0,148.696,149.0287,148.6666,149.0189,18890.0
2023-02-15 11:05:00,152.26,152.61,152.26,152.48,32211.0,149.0091,149.3517,149.0091,149.2245,32211.0
2023-02-15 11:10:00,152.5,152.56,152.38,152.45,29431.0,149.244,149.3027,149.1266,149.1951,29431.0
2023-02-15 11:15:00,152.45,152.61,152.27,152.35,21829.0,149.1951,149.3517,149.0189,149.0972,21829.0
2023-02-15 11:20:00,152.38,152.48,152.3,152.44,16909.0,149.1266,149.2245,149.0483,149.1853,16909.0
2023-02-15 11:25:00,152.45,152.76,152.33,152.75,27844.0,149.1951,149.4985,149.0777,149.4887,27844.0
2023-02-15 11:30:00,152.75,152.8,152.43,152.51,46861.0,149.4887,149.5376,149.1755,149.2538,46861.0
2023-02-15 11:35:00,152.53,152.72,152.45,152.69,43184.0,149.2734,149.4593,149.1951,149.43,43184.0
2023-02-15 11:40:00,152.68,153.06,152.67,153.02,26275.0,149.4202,149.7921,149.4104,149.7529,26275.0
2023-02-15 11:45:00,153.04,153.24,153.0,153.13,25693.0,149.7725,149.9682,149.7333,149.8606,25693.0
2023-02-15 11:50:00,153.13,153.23,153.11,153.19,19334.0,149.8606,149.9584,149.841,149.9193,19334.0
2023-02-15 11:55:00,153.17,153.29,152.95,152.97,31330.0,149.8997,150.0172,149.6844,149.704,31330.0
2023-02-15 12:00:00,152.98,153.05,152.75,152.79,29704.0,149.7138,149.7823,149.4887,149.5278,29704.0
2023-02-15 12:05:00,152.8,152.88,152.41,152.58,27800.0,149.5376,149.6159,149.1559,149.3223,27800.0
2023-02-15 12:10:00,152.57,152.69,152.52,152.6,15867.0,149.3125,149.43,149.2636,149.3419,15867.0
2023-02-15 12:15:00,152.56,152.65,152.45,152.65,66969.0,149.3027,149.3908,149.1951,149.3908,66969.0
2023-02-15 12:20:00,152.63,152.63,152.4,152.5,22187.0,149.3712,149.3712,149.1462,149.244,22187.0
2023-02-15 12:25:00,152.5,152.72,152.4,152.41,26980.0,149.244,149.4593,149.1462,149.1559,26980.0
2023-02-15 12:30:00,152.42,152.58,152.33,152.58,32375.0,149.1657,149.3223,149.0777,149.3223,32375.0
2023-02-15 12:35:00,152.6,152.69,152.4,152.56,38918.0,149.3419,149.43,149.1462,149.3027,38918.0
2023-02-15 12:40:00,152.61,152.74,152.57,152.7,22114.0,149.3517,149.4789,149.3125,149.4398,22114.0
2023-02-15 12:45:00,152.69,152.72,152.57,152.67,11570.0,149.43,149.4593,149.3125,149.4104,11570.0
2023-02-15 12:50:00,152.68,152.8,152.64,152.77,18162.0,149.4202,149.5376,149.381,149.5083,18162.0
2023-02-15 12:55:00,152.78,152.79,152.42,152.54,20915.0,149.518,149.5278,149.1657,149.2832,20915.0
2023-02-15 13:00:00,152.57,152.69,152.49,152.51,12735.0,149.3125,149.43,149.2342,149.2538,12735.0
2023-02-15 13:05:00,152.52,152.67,152.43,152.67,20922.0,149.2636,149.4104,149.1755,149.4104,20922.0
2023-02-15 13:10:00,152.7,152.79,152.68,152.78,17997.0,149.4398,149.5278,149.4202,149.518,17997.0
2023-02-15 13:15:00,152.76,152.84,152.67,152.83,31598.0,149.4985,149.5768,149.4104,149.567,31598.0
2023-02-15 13:20:00,152.85,152.96,152.81,152.91,12108.0,149.5866,149.6942,149.5474,149.6453,12108.0
2023-02-15 13:25:00,152.92,153.04,152.92,153.04,15098.0,149.6551,149.7725,149.6551,149.7725,15098.0
2023-02-15 13:30:00,153.06,153.08,152.88,153.0,29308.0,149.7921,149.8116,149.6159,149.7333,29308.0
2023-02-15 13:35:00,152.99,153.05,152.92,153.03,17727.0,149.7236,149.7823,149.6551,149.7627,17727.0
2023-02-15 13:40:00,153.04,153.23,153.02,153.19,19699.0,149.7725,149.9584,149.7529,149.9193,19699.0
2023-02-15 13:45:00,153.2,153.27,153.18,153.23,8361.0,149.9291,149.9976,149.9095,149.9584,8361.0
2023-02-15 13:50:00,153.24,153.29,153.12,153.29,22554.0,149.9682,150.0172,149.8508,150.0172,22554.0
2023-02-15 13:55:00,153.3,153.3,153.17,153.26,16035.0,150.0269,150.0269,149.8997,149.9878,16035.0
2023-02-15 14:00:00,153.25,153.35,153.23,153.29,15662.0,149.978,150.0759,149.9584,150.0172,15662.0
2023-02-15 14:05:00,153.28,153.58,153.28,153.57,14695.0,150.0074,150.301,150.0074,150.2912,14695.0
2023-02-15 14:10:00,153.53,153.61,153.48,153.6,14552.0,150.252,150.3303,150.2031,150.3205,14552.0
2023-02-15 14:15:00,153.62,153.65,153.42,153.43,26444.0,150.3401,150.3695,150.1444,150.1542,26444.0
2023-02-15 14:20:00,153.44,153.58,153.44,153.53,39991.0,150.164,150.301,150.164,150.252,39991.0
2023-02-15 14:25:00,153.53,153.56,153.42,153.56,19302.0,150.252,150.2814,150.1444,150.2814,19302.0
2023-02-15 14:30:00,153.55,153.63,153.48,153.51,15047.0,150.2716,150.3499,150.2031,150.2325,15047.0
2023-02-15 14:35:00,153.52,153.56,153.39,153.52,12721.0,150.2422,150.2814,150.115,150.2422,12721.0
2023-02-15 14:40:00,153.51,153.61,153.42,153.58,20189.0,150.2325,150.3303,150.1444,150.301,20189.0
2023-02-15 14:45:00,153.59,153.63,153.38,153.38,21909.0,150.3108,150.3499,150.1052,150.1052,21909.0
2023-02-15 14:50:00,153.38,153.46,153.13,153.2,23210.0,150.1052,150.1835,149.8606,149.9291,23210.0
2023-02-15 14:55:00,153.19,153.24,152.93,152.98,27163.0,149.9193,149.9682,149.6648,149.7138,27163.0
2023-02-15 15:00:00,153.0,153.23,152.99,153.21,25825.0,149.7333,149.9584,149.7236,149.9389,25825.0
2023-02-15 15:05:00,153.22,153.35,153.22,153.31,20703.0,149.9487,150.0759,149.9487,150.0367,20703.0
2023-02-15 15:10:00,153.31,153.35,153.22,153.32,16298.0,150.0367,150.0759,149.9487,150.0465,16298.0
2023-02-15 15:15:00,153.33,153.39,153.17,153.19,28326.0,150.0563,150.115,149.8997,149.9193,28326.0
2023-02-15 15:20:00,153.2,153.33,153.09,153.16,26202.0,149.9291,150.0563,149.8214,149.8899,26202.0
2023-02-15 15:25:00,153.16,153.39,153.14,153.35,16748.0,149.8899,150.115,149.8704,150.0759,16748.0
2023-02-15 15:30:00,153.36,153.54,153.33,153.54,25233.0,150.0857,150.2618,150.0563,150.2618,25233.0
2023-02-15 15:35:00,153.52,153.53,153.4,153.42,17068.0,150.2422,150.252,150.1248,150.1444,17068.0
2023-02-15 15:40:00,153.43,153.51,153.27,153.41,40827.0,150.1542,150.2325,149.9976,150.1346,40827.0
2023-02-15 15:45:00,153.39,153.59,153.37,153.56,67356.0,150.115,150.3108,150.0954,150.2814,67356.0
2023-02-15 15:50:00,153.57,153.68,153.4,153.59,91868.0,150.2912,150.3988,150.1248,150.3108,91868.0
2023-02-15 15:55:00,153.59,153.93,153.48,153.93,136207.0,150.3108,150.6435,150.2031,150.6435,136207.0
2023-02-16 09:30:00,151.54,151.85,151.42,151.56,57216.0,148.3045,148.6079,148.1871,148.3241,57216.0
2023-02-16 09:35:00,151.47,151.66,150.8,151.66,102734.0,148.236,148.422,147.5803,148.422,102734.0
2023-02-16 09:40:00,151.66,152.07,151.55,151.94,110992.0,148.422,148.8232,148.3143,148.696,110992.0
2023-02-16 09:45:00,151.95,152.16,151.72,151.95,88193.0,148.7058,148.9113,148.4807,148.7058,88193.0
2023-02-16 09:50:00,151.95,152.34,151.82,152.17,75389.0,148.7058,149.0874,148.5785,148.9211,75389.0
2023-02-16 09:55:00,152.13,152.33,151.94,151.98,54342.0,148.8819,149.0777,148.696,148.7351,54342.0
2023-02-16 10:00:00,151.95,152.1,151.69,151.84,59201.0,148.7058,148.8526,148.4513,148.5981,59201.0
2023-02-16 10:05:00,151.84,152.23,151.78,152.15,31317.0,148.5981,148.9798,148.5394,148.9015,31317.0
2023-02-16 10:10:00,152.15,152.36,152.07,152.12,47378.0,148.9015,149.107,148.8232,148.8721,47378.0
2023-02-16 10:15:00,152.13,152.3,151.96,152.27,25114.0,148.8819,149.0483,148.7156,149.0189,25114.0
2023-02-16 10:20:00,152.27,152.62,152.26,152.38,39960.0,149.0189,149.3615,149.0091,149.1266,39960.0
2023-02-16 10:25:00,152.4,152.64,152.3,152.6,69612.0,149.1462,149.381,149.0483,149.3419,69612.0
2023-02-16 10:30:00,152.6,152.83,152.55,152.79,26344.0,149.3419,149.567,149.293,149.5278,26344.0
2023-02-16 10:35:00,152.82,153.12,152.68,152.99,32252.0,149.5572,149.8508,149.4202,149.7236,32252.0
2023-02-16 10:40:00,153.0,153.24,152.95,153.02,140535.0,149.7333,149.9682,149.6844,149.7529,140535.0
2023-02-16 10:45:00,153.02,153.37,153.0,153.34,18097.0,149.7529,150.0954,149.7333,150.0661,18097.0
2023-02-16 10:50:00,153.39,153.4,153.13,153.24,68609.0,150.115,150.1248,149.8606,149.9682,68609.0
2023-02-16 10:55:00,153.2,153.28,153.1,153.26,33259.0,149.9291,150.0074,149.8312,149.9878,33259.0
2023-02-16 11:00:00,153.3,153.66,153.23,153.64,33296.0,150.0269,150.3793,149.9584,150.3597,33296.0
2023-02-16 11:05:00,153.62,153.66,153.02,153.24,38990.0,150.3401,150.3793,149.7529,149.9682,38990.0
2023-02-16 11:10:00,153.24,153.38,153.03,153.32,24968.0,149.9682,150.1052,149.7627,150.0465,24968.0
2023-02-16 11:15:00,153.35,153.36,153.15,153.31,19711.0,150.0759,150.0857,149.8801,150.0367,19711.0
2023-02-16 11:20:00,153.29,153.35,152.98,153.15,16729.0,150.0172,150.0759,149.7138,149.8801,16729.0
2023-02-16 11:25:00,153.13,153.35,152.98,153.24,18490.0,149.8606,150.0759,149.7138,149.9682,18490.0
2023-02-16 11:30:00,153.26,153.43,153.14,153.25,31073.0,149.9878,150.1542,149.8704,149.978,31073.0
2023-02-16 11:35:00,153.22,153.27,153.07,153.22,19095.0,149.9487,149.9976,149.8019,149.9487,19095.0
2023-02-16 11:40:00,153.25,153.5,153.22,153.39,14796.0,149.978,150.2227,149.9487,150.115,14796.0
2023-02-16 11:45:00,153.41,153.6,153.4,153.54,34641.0,150.1346,150.3205,150.1248,150.2618,34641.0
2023-02-16 11:50:00,153.48,153.48,153.24,153.26,47927.0,150.2031,150.2031,149.9682,149.9878,47927.0
2023-02-16 11:55:00,153.28,153.37,153.11,153.11,10760.0,150.0074,150.0954,149.841,149.841,10760.0
2023-02-16 12:00:00,153.12,153.22,153.05,153.09,15796.0,149.8508,149.9487,149.7823,149.8214,15796.0
2023-02-16 12:05:00,153.09,153.27,153.05,153.14,17052.0,149.8214,149.9976,149.7823,149.8704,17052.0
2023-02-16 12:10:00,153.14,153.27,153.13,153.19,17744.0,149.8704,149.9976,149.8606,149.9193,17744.0
2023-02-16 12:15:00,153.17,153.2,152.73,152.73,39798.0,149.8997,149.9291,149.4691,149.4691,39798.0
2023-02-16 12:20:00,152.72,153.23,152.72,153.21,23149.0,149.4593,149.9584,149.4593,149.9389,23149.0
2023-02-16 12:25:00,153.19,153.33,153.17,153.28,18798.0,149.9193,150.0563,149.8997,150.0074,18798.0
2023-02-16 12:30:00,153.28,153.64,153.27,153.55,30149.0,150.0074,150.3597,149.9976,150.2716,30149.0
2023-02-16 12:35:00,153.56,153.66,153.39,153.42,15583.0,150.2814,150.3793,150.115,150.1444,15583.0
2023-02-16 12:40:00,153.39,153.61,153.39,153.61,8000.0,150.115,150.3303,150.115,150.3303,8000.0
2023-02-16 12:45:00,153.61,153.69,153.5,153.54,20452.0,150.3303,150.4086,150.2227,150.2618,20452.0
2023-02-16 12:50:00,153.5,153.6,153.17,153.19,58806.0,150.2227,150.3205,149.8997,149.9193,58806.0
2023-02-16 12:55:00,153.17,153.2,152.76,152.95,58541.0,149.8997,149.9291,149.4985,149.6844,58541.0
2023-02-16 13:00:00,152.94,153.3,152.89,153.04,85546.0,149.6746,150.0269,149.6257,149.7725,85546.0
2023-02-16 13:05:00,153.03,153.27,153.03,153.17,24662.0,149.7627,149.9976,149.7627,149.8997,24662.0
2023-02-16 13:10:00,153.2,153.21,152.84,152.87,20497.0,149.9291,149.9389,149.5768,149.6061,20497.0
2023-02-16 13:15:00,152.83,152.89,152.62,152.8,30862.0,149.567,149.6257,149.3615,149.5376,30862.0
2023-02-16 13:20:00,152.81,152.87,152.54,152.77,14104.0,149.5474,149.6061,149.2832,149.5083,14104.0
2023-02-16 13:25:00,152.79,152.84,152.59,152.6,24908.0,149.5278,149.5768,149.3321,149.3419,24908.0
2023-02-16 13:30:00,152.62,152.75,152.5,152.74,20016.0,149.3615,149.4887,149.244,149.4789,20016.0
2023-02-16 13:35:00,152.76,153.03,152.76,153.0,25106.0,149.4985,149.7627,149.4985,149.7333,25106.0
2023-02-16 13:40:00,153.0,153.14,152.88,153.1,18953.0,149.7333,149.8704,149.6159,149.8312,18953.0
2023-02-16 13:45:00,153.14,153.24,152.98,153.14,34953.0,149.8704,149.9682,149.7138,149.8704,34953.0
2023-02-16 13:50:00,153.15,153.24,153.0,153.16,12987.0,149.8801,149.9682,149.7333,149.8899,12987.0
2023-02-16 13:55:00,153.15,153.2,153.07,153.17,39987.0,149.8801,149.9291,149.8019,149.8997,39987.0
2023-02-16 14:00:00,153.18,153.41,153.17,153.39,27195.0,149.9095,150.1346,149.8997,150.115,27195.0
2023-02-16 14:05:00,153.35,153.41,153.16,153.17,32608.0,150.0759,150.1346,149.8899,149.8997,32608.0
2023-02-16 14:10:00,153.18,153.24,153.06,153.11,14336.0,149.9095,149.9682,149.7921,149.841,14336.0
2023-02-16 14:15:00,153.1,153.2,153.03,153.1,25492.0,149.8312,149.9291,149.7627,149.8312,25492.0
2023-02-16 14:20:00,153.06,153.06,152.8,153.06,25580.0,149.7921,149.7921,149.5376,149.7921,25580.0
2023-02-16 14:25:00,153.05,153.19,153.01,153.03,20275.0,149.7823,149.9193,149.7431,149.7627,20275.0
2023-02-16 14:30:00,153.03,153.22,153.03,153.17,16752.0,149.7627,149.9487,149.7627,149.8997,16752.0
2023-02-16 14:35:00,153.19,153.34,153.17,153.24,16808.0,149.9193,150.0661,149.8997,149.9682,16808.0
2023-02-16 14:40:00,153.22,153.24,152.97,153.02,43700.0,149.9487,149.9682,149.704,149.7529,43700.0
2023-02-16 14:45:00,153.03,153.07,152.95,153.06,22191.0,149.7627,149.8019,149.6844,149.7921,22191.0
2023-02-16 14:50:00,153.03,153.1,152.93,152.99,22675.0,149.7627,149.8312,149.6648,149.7236,22675.0
2023-02-16 14:55:00,153.0,153.11,152.96,152.97,27708.0,149.7333,149.841,149.6942,149.704,27708.0
2023-02-16 15:00:00,152.96,153.04,152.64,152.65,55983.0,149.6942,149.7725,149.381,149.3908,55983.0
2023-02-16 15:05:00,152.65,152.88,152.35,152.68,198082.0,149.3908,149.6159,149.0972,149.4202,198082.0
2023-02-16 15:10:00,152.66,152.75,152.35,152.35,21684.0,149.4006,149.4887,149.0972,149.0972,21684.0
2023-02-16 15:15:00,152.3,152.32,151.84,151.89,64546.0,149.0483,149.0679,148.5981,148.647,64546.0
2023-02-16 15:20:00,151.89,151.89,151.48,151.74,51861.0,148.647,148.647,148.2458,148.5003,51861.0
2023-02-16 15:25:00,151.75,151.9,151.28,151.28,94555.0,148.51,148.6568,148.0501,148.0501,94555.0
2023-02-16 15:30:00,151.28,151.34,150.85,151.09,104382.0,148.0501,148.1088,147.6293,147.8641,104382.0
2023-02-16 15:35:00,151.08,151.35,150.95,151.14,82170.0,147.8543,148.1186,147.7271,147.9131,82170.0
2023-02-16 15:40:00,151.14,151.17,150.71,150.99,107927.0,147.9131,147.9424,147.4922,147.7663,107927.0
2023-02-16 15:45:00,151.01,151.15,150.77,151.14,113021.0,147.7858,147.9228,147.551,147.9131,113021.0
2023-02-16 15:50:00,151.14,151.28,150.9,150.98,172306.0,147.9131,148.0501,147.6782,147.7565,172306.0
2023-02-16 15:55:00,150.97,151.05,150.51,150.59,390526.0,147.7467,147.825,147.2965,147.3748,390526.0
2023-02-17 09:30:00,149.68,150.13,149.6,150.12,62311.0,146.4842,146.9246,146.4059,146.9148,62311.0
2023-02-17 09:35:00,150.09,150.19,149.62,149.63,141646.0,146.8855,146.9833,146.4255,146.4353,141646.0
2023-02-17 09:40:00,149.63,149.78,149.3,149.39,78977.0,146.4353,146.5821,146.1123,146.2004,78977.0
2023-02-17 09:45:00,149.35,149.36,148.61,148.71,100033.0,146.1613,146.1711,145.4371,145.5349,100033.0
2023-02-17 09:50:00,148.75,148.94,148.46,148.65,63102.0,145.5741,145.76,145.2903,145.4762,63102.0
2023-02-17 09:55:00,148.57,149.21,148.5,149.2,77893.0,145.3979,146.0243,145.3294,146.0145,77893.0
2023-02-17 10:00:00,149.18,149.58,149.14,149.49,54281.0,145.9949,146.3864,145.9558,146.2983,54281.0
2023-02-17 10:05:00,149.5,149.57,149.17,149.26,29321.0,146.3081,146.3766,145.9851,146.0732,29321.0
2023-02-17 10:10:00,149.23,149.56,149.12,149.29,44465.0,146.0438,146.3668,145.9362,146.1026,44465.0
2023-02-17 10:15:00,149.32,149.76,149.15,149.69,29893.0,146.1319,146.5625,145.9655,146.494,29893.0
2023-02-17 10:20:00,149.68,149.94,149.45,149.45,40269.0,146.4842,146.7387,146.2591,146.2591,40269.0
2023-02-17 10:25:00,149.44,149.55,149.25,149.35,30593.0,146.2494,146.357,146.0634,146.1613,30593.0
2023-02-17 10:30:00,149.34,149.72,149.29,149.61,19710.0,146.1515,146.5234,146.1026,146.4157,19710.0
2023-02-17 10:35:00,149.56,150.01,149.41,149.5,40060.0,146.3668,146.8072,146.22,146.3081,40060.0
2023-02-17 10:40:00,149.49,149.53,148.96,148.97,45026.0,146.2983,146.3374,145.7796,145.7894,45026.0
2023-02-17 10:45:00,148.97,149.24,148.97,149.09,13656.0,145.7894,146.0536,145.7894,145.9068,13656.0
2023-02-17 10:50:00,149.08,149.13,148.81,148.85,17163.0,145.897,145.946,145.6328,145.672,17163.0
2023-02-17 10:55:00,148.83,148.95,148.74,148.83,17229.0,145.6524,145.7698,145.5643,145.6524,17229.0
2023-02-17 11:00:00,148.78,148.84,148.42,148.57,42795.0,145.6034,145.6622,145.2511,145.3979,42795.0
2023-02-17 11:05:00,148.6,148.85,148.55,148.69,27851.0,145.4273,145.672,145.3784,145.5154,27851.0
2023-02-17 11:10:00,148.61,148.9,148.6,148.83,15639.0,145.4371,145.7209,145.4273,145.6524,15639.0
2023-02-17 11:15:00,148.82,148.87,148.53,148.62,22416.0,145.6426,145.6915,145.3588,145.4469,22416.0
2023-02-17 11:20:00,148.6,148.6,148.28,148.33,24382.0,145.4273,145.4273,145.1141,145.1631,24382.0
2023-02-17 11:25:00,148.29,148.48,148.24,148.3,28122.0,145.1239,145.3099,145.075,145.1337,28122.0
2023-02-17 11:30:00,148.32,148.32,148.04,148.26,26412.0,145.1533,145.1533,144.8792,145.0946,26412.0
2023-02-17 11:35:00,148.26,148.47,148.17,148.43,27330.0,145.0946,145.3001,145.0065,145.2609,27330.0
2023-02-17 11:40:00,148.44,148.51,148.3,148.46,25145.0,145.2707,145.3392,145.1337,145.2903,25145.0
2023-02-17 11:45:00,148.44,148.76,148.44,148.66,14586.0,145.2707,145.5839,145.2707,145.486,14586.0
2023-02-17 11:50:00,148.62,148.66,148.44,148.49,21580.0,145.4469,145.486,145.2707,145.3196,21580.0
2023-02-17 11:55:00,148.5,148.54,148.25,148.47,6902.0,145.3294,145.3686,145.0848,145.3001,6902.0
2023-02-17 12:00:00,148.49,148.87,148.49,148.76,17131.0,145.3196,145.6915,145.3196,145.5839,17131.0
2023-02-17 12:05:00,148.76,149.05,148.76,149.01,12149.0,145.5839,145.8677,145.5839,145.8285,12149.0
2023-02-17 12:10:00,149.01,149.24,148.99,149.08,15046.0,145.8285,146.0536,145.809,145.897,15046.0
2023-02-17 12:15:00,149.09,149.17,148.87,148.88,20619.0,145.9068,145.9851,145.6915,145.7013,20619.0
2023-02-17 12:20:00,148.93,149.0,148.78,148.84,11358.0,145.7502,145.8188,145.6034,145.6622,11358.0
2023-02-17 12:25:00,148.84,149.02,148.81,148.85,9038.0,145.6622,145.8383,145.6328,145.672,9038.0
2023-02-17 12:30:00,148.81,148.92,148.74,148.82,19703.0,145.6328,145.7405,145.5643,145.6426,19703.0
2023-02-17 12:35:00,148.85,148.99,148.77,148.79,13925.0,145.672,145.809,145.5937,145.6132,13925.0
2023-02-17 12:40:00,148.86,148.9,148.69,148.73,17124.0,145.6817,145.7209,145.5154,145.5545,17124.0
2023-02-17 12:45:00,148.72,148.84,148.64,148.64,11074.0,145.5447,145.6622,145.4664,145.4664,11074.0
2023-02-17 12:50:00,148.66,148.72,148.39,148.49,15845.0,145.486,145.5447,145.2218,145.3196,15845.0
2023-02-17 12:55:00,148.49,148.76,148.47,148.7,11418.0,145.3196,145.5839,145.3001,145.5252,11418.0
2023-02-17 13:00:00,148.71,148.78,148.63,148.73,8917.0,145.5349,145.6034,145.4567,145.5545,8917.0
2023-02-17 13:05:00,148.78,149.01,148.69,148.99,22425.0,145.6034,145.8285,145.5154,145.809,22425.0
2023-02-17 13:10:00,148.98,149.13,148.98,149.07,21652.0,145.7992,145.946,145.7992,145.8873,21652.0
2023-02-17 13:15:00,149.09,149.2,149.08,149.08,17486.0,145.9068,146.0145,145.897,145.897,17486.0
2023-02-17 13:20:00,149.04,149.05,148.84,148.85,14246.0,145.8579,145.8677,145.6622,145.672,14246.0
2023-02-17 13:25:00,148.89,148.96,148.74,148.87,17694.0,145.7111,145.7796,145.5643,145.6915,17694.0
2023-02-17 13:30:00,148.87,148.95,148.78,148.95,11294.0,145.6915,145.7698,145.6034,145.7698,11294.0
2023-02-17 13:35:00,148.96,149.09,148.94,149.04,12744.0,145.7796,145.9068,145.76,145.8579,12744.0
2023-02-17 13:40:00,149.01,149.17,149.01,149.06,15402.0,145.8285,145.9851,145.8285,145.8775,15402.0
2023-02-17 13:45:00,149.07,149.12,149.01,149.04,5345.0,145.8873,145.9362,145.8285,145.8579,5345.0
2023-02-17 13:50:00,148.98,149.07,148.84,148.9,9779.0,145.7992,145.8873,145.6622,145.7209,9779.0
2023-02-17 13:55:00,148.91,149.08,148.82,149.07,12064.0,145.7307,145.897,145.6426,145.8873,12064.0
2023-02-17 14:00:00,149.06,149.35,149.06,149.29,16260.0,145.8775,146.1613,145.8775,146.1026,16260.0
2023-02-17 14:05:00,149.28,149.41,149.27,149.3,10087.0,146.0928,146.22,146.083,146.1123,10087.0
2023-02-17 14:10:00,149.31,149.43,149.08,149.13,34989.0,146.1221,146.2396,145.897,145.946,34989.0
2023-02-17 14:15:00,149.14,149.35,149.07,149.27,13105.0,145.9558,146.1613,145.8873,146.083,13105.0
2023-02-17 14:20:00,149.28,149.74,149.27,149.72,13393.0,146.0928,146.543,146.083,146.5234,13393.0
2023-02-17 14:25:00,149.71,149.73,149.51,149.55,18004.0,146.5136,146.5332,146.3179,146.357,18004.0
2023-02-17 14:30:00,149.57,149.91,149.57,149.83,25635.0,146.3766,146.7093,146.3766,146.631,25635.0
2023-02-17 14:35:00,149.81,149.98,149.78,149.97,17449.0,146.6115,146.7778,146.5821,146.768,17449.0
2023-02-17 14:40:00,149.98,149.98,149.72,149.73,20645.0,146.7778,146.7778,146.5234,146.5332,20645.0
2023-02-17 14:45:00,149.74,149.92,149.64,149.91,19395.0,146.543,146.7191,146.4451,146.7093,19395.0
2023-02-17 14:50:00,149.92,150.33,149.92,150.26,39042.0,146.7191,147.1204,146.7191,147.0518,39042.0
2023-02-17 14:55:00,150.29,150.48,150.27,150.32,20306.0,147.0812,147.2672,147.0616,147.1106,20306.0
2023-02-17 15:00:00,150.35,150.58,150.31,150.34,122986.0,147.1399,147.365,147.1008,147.1301,122986.0
2023-02-17 15:05:00,150.34,150.47,150.13,150.41,48465.0,147.1301,147.2574,146.9246,147.1986,48465.0
2023-02-17 15:10:00,150.44,150.48,150.12,150.23,20534.0,147.228,147.2672,146.9148,147.0225,20534.0
2023-02-17 15:15:00,150.22,150.36,150.03,150.15,31444.0,147.0127,147.1497,146.8268,146.9442,31444.0
2023-02-17 15:20:00,150.16,150.34,150.01,150.12,19987.0,146.954,147.1301,146.8072,146.9148,19987.0
2023-02-17 15:25:00,150.11,150.22,149.87,149.94,20133.0,146.9051,147.0127,146.6702,146.7387,20133.0
2023-02-17 15:30:00,149.92,150.23,149.87,150.22,22434.0,146.7191,147.0225,146.6702,147.0127,22434.0
2023-02-17 15:35:00,150.23,150.37,150.09,150.14,32783.0,147.0225,147.1595,146.8855,146.9344,32783.0
2023-02-17 15:40:00,150.14,150.29,150.11,150.13,34138.0,146.9344,147.0812,146.9051,146.9246,34138.0
2023-02-17 15:45:00,150.12,150.26,150.01,150.15,68638.0,146.9148,147.0518,146.8072,146.9442,68638.0
2023-02-17 15:50:00,150.15,150.52,150.15,150.4,96144.0,146.9442,147.3063,146.9442,147.1889,96144.0
2023-02-17 15:55:00,150.41,150.64,150.4,150.6,156696.0,147.1986,147.4237,147.1889,147.3846,156696.0
2023-02-21 09:30:00,147.89,148.43,147.73,148.36,89065.0,144.7325,145.2609,144.5759,145.1924,89065.0
2023-02-21 09:35:00,148.36,148.62,148.24,148.48,110913.0,145.1924,145.4469,145.075,145.3099,110913.0
2023-02-21 09:40:00,148.49,148.72,148.4,148.46,69879.0,145.3196,145.5447,145.2316,145.2903,69879.0
2023-02-21 09:45:00,148.47,148.48,147.74,147.83,91826.0,145.3001,145.3099,144.5857,144.6737,91826.0
2023-02-21 09:50:00,147.83,148.0,147.4,147.83,78596.0,144.6737,144.8401,144.2529,144.6737,78596.0
2023-02-21 09:55:00,147.82,148.06,147.35,147.44,57268.0,144.6639,144.8988,144.204,144.2921,57268.0
2023-02-21 10:00:00,147.36,147.69,147.29,147.41,46752.0,144.2138,144.5367,144.1453,144.2627,46752.0
2023-02-21 10:05:00,147.41,147.57,147.22,147.27,64012.0,144.2627,144.4193,144.0768,144.1257,64012.0
2023-02-21 10:10:00,147.25,147.43,146.97,147.08,40591.0,144.1061,144.2823,143.8321,143.9397,40591.0
2023-02-21 10:15:00,147.07,147.39,146.99,147.33,41028.0,143.93,144.2431,143.8517,144.1844,41028.0
2023-02-21 10:20:00,147.32,147.53,147.28,147.36,44631.0,144.1746,144.3801,144.1355,144.2138,44631.0
2023-02-21 10:25:00,147.35,147.41,147.14,147.18,21785.0,144.204,144.2627,143.9985,144.0376,21785.0
2023-02-21 10:30:00,147.17,147.49,147.13,147.45,23537.0,144.0278,144.341,143.9887,144.3018,23537.0
2023-02-21 10:35:00,147.44,147.77,147.39,147.57,28196.0,144.2921,144.615,144.2431,144.4193,28196.0
2023-02-21 10:40:00,147.57,147.93,147.55,147.61,31068.0,144.4193,144.7716,144.3997,144.4584,31068.0
2023-02-21 10:45:00,147.53,147.77,147.41,147.52,15791.0,144.3801,144.615,144.2627,144.3704,15791.0
2023-02-21 10:50:00,147.5,147.52,147.14,147.21,12115.0,144.3508,144.3704,143.9985,144.067,12115.0
2023-02-21 10:55:00,147.21,147.28,147.1,147.13,19275.0,144.067,144.1355,143.9593,143.9887,19275.0
2023-02-21 11:00:00,147.14,147.35,147.14,147.23,13392.0,143.9985,144.204,143.9985,144.0865,13392.0
2023-02-21 11:05:00,147.21,147.23,146.93,146.94,33696.0,144.067,144.0865,143.7929,143.8027,33696.0
2023-02-21 11:10:00,146.92,146.99,146.82,146.99,50634.0,143.7832,143.8517,143.6853,143.8517,50634.0
2023-02-21 11:15:00,147.0,147.05,146.76,146.81,43936.0,143.8615,143.9104,143.6266,143.6755,43936.0
2023-02-21 11:20:00,146.78,146.88,146.66,146.69,36318.0,143.6462,143.744,143.5287,143.5581,36318.0
2023-02-21 11:25:00,146.71,146.86,146.5,146.63,18775.0,143.5776,143.7244,143.3721,143.4994,18775.0
2023-02-21 11:30:00,146.61,146.74,146.32,146.47,36653.0,143.4798,143.607,143.196,143.3428,36653.0
2023-02-21 11:35:00,146.49,146.7,146.49,146.51,24343.0,143.3623,143.5679,143.3623,143.3819,24343.0
2023-02-21 11:40:00,146.51,146.78,146.48,146.7,21512.0,143.3819,143.6462,143.3526,143.5679,21512.0
2023-02-21 11:45:00,146.67,146.78,146.64,146.69,7091.0,143.5385,143.6462,143.5091,143.5581,7091.0
2023-02-21 11:50:00,146.62,146.66,146.48,146.59,14182.0,143.4896,143.5287,143.3526,143.4602,14182.0
2023-02-21 11:55:00,146.58,146.65,146.38,146.49,15117.0,143.4504,143.5189,143.2547,143.3623,15117.0
2023-02-21 12:00:00,146.45,146.58,146.38,146.58,11650.0,143.3232,143.4504,143.2547,143.4504,11650.0
2023-02-21 12:05:00,146.6,146.77,146.57,146.65,17259.0,143.47,143.6364,143.4406,143.5189,17259.0
2023-02-21 12:10:00,146.64,146.66,146.39,146.47,18148.0,143.5091,143.5287,143.2645,143.3428,18148.0
2023-02-21 12:15:00,146.45,146.59,146.37,146.57,20499.0,143.3232,143.4602,143.2449,143.4406,20499.0
2023-02-21 12:20:00,146.61,146.65,146.5,146.54,51768.0,143.4798,143.5189,143.3721,143.4113,51768.0
2023-02-21 12:25:00,146.55,146.55,146.41,146.44,17262.0,143.4211,143.4211,143.2841,143.3134,17262.0
2023-02-21 12:30:00,146.46,146.49,146.32,146.49,17893.0,143.333,143.3623,143.196,143.3623,17893.0
2023-02-21 12:35:00,146.49,146.54,146.38,146.47,16104.0,143.3623,143.4113,143.2547,143.3428,16104.0
2023-02-21 12:40:00,146.49,146.59,146.39,146.49,17581.0,143.3623,143.4602,143.2645,143.3623,17581.0
2023-02-21 12:45:00,146.47,146.54,146.36,146.52,13106.0,143.3428,143.4113,143.2351,143.3917,13106.0
2023-02-21 12:50:00,146.5,146.74,146.5,146.7,16061.0,143.3721,143.607,143.3721,143.5679,16061.0
2023-02-21 12:55:00,146.7,146.77,146.64,146.75,17768.0,143.5679,143.6364,143.5091,143.6168,17768.0
2023-02-21 13:00:00,146.74,146.79,146.66,146.71,11936.0,143.607,143.6559,143.5287,143.5776,11936.0
2023-02-21 13:05:00,146.72,146.73,146.56,146.59,10637.0,143.5874,143.5972,143.4308,143.4602,10637.0
2023-02-21 13:10:00,146.58,146.59,146.44,146.48,11689.0,143.4504,143.4602,143.3134,143.3526,11689.0
2023-02-21 13:15:00,146.47,146.57,146.44,146.55,22292.0,143.3428,143.4406,143.3134,143.4211,22292.0
2023-02-21 13:20:00,146.5,146.66,146.49,146.55,13129.0,143.3721,143.5287,143.3623,143.4211,13129.0
2023-02-21 13:25:00,146.55,146.57,146.38,146.48,10063.0,143.4211,143.4406,143.2547,143.3526,10063.0
2023-02-21 13:30:00,146.45,146.46,146.2,146.2,7423.0,143.3232,143.333,143.0785,143.0785,7423.0
2023-02-21 13:35:00,146.2,146.28,146.2,146.24,6828.0,143.0785,143.1568,143.0785,143.1177,6828.0
2023-02-21 13:40:00,146.22,146.37,146.18,146.27,17713.0,143.0981,143.2449,143.059,143.147,17713.0
2023-02-21 13:45:00,146.26,146.34,146.23,146.25,10080.0,143.1373,143.2155,143.1079,143.1275,10080.0
2023-02-21 13:50:00,146.22,146.3,146.17,146.23,6975.0,143.0981,143.1764,143.0492,143.1079,6975.0
2023-02-21 13:55:00,146.23,146.23,146.05,146.12,10392.0,143.1079,143.1079,142.9317,143.0002,10392.0
2023-02-21 14:00:00,146.12,146.12,145.96,146.08,22425.0,143.0002,143.0002,142.8437,142.9611,22425.0
2023-02-21 14:05:00,146.07,146.1,145.92,145.94,8970.0,142.9513,142.9807,142.8045,142.8241,8970.0
2023-02-21 14:10:00,145.93,145.99,145.85,145.98,16639.0,142.8143,142.873,142.736,142.8632,16639.0
2023-02-21 14:15:00,145.96,146.02,145.7,145.7,29205.0,142.8437,142.9024,142.5892,142.5892,29205.0
2023-02-21 14:20:00,145.69,145.8,145.66,145.72,35998.0,142.5794,142.6871,142.5501,142.6088,35998.0
2023-02-21 14:25:00,145.69,145.94,145.68,145.9,27188.0,142.5794,142.8241,142.5696,142.7849,27188.0
2023-02-21 14:30:00,145.91,146.16,145.87,146.16,40599.0,142.7947,143.0394,142.7556,143.0394,40599.0
2023-02-21 14:35:00,146.18,146.22,146.07,146.22,30991.0,143.059,143.0981,142.9513,143.0981,30991.0
2023-02-21 14:40:00,146.22,146.3,146.02,146.27,60504.0,143.0981,143.1764,142.9024,143.147,60504.0
2023-02-21 14:45:00,146.27,146.41,146.26,146.36,17031.0,143.147,143.2841,143.1373,143.2351,17031.0
2023-02-21 14:50:00,146.32,146.33,146.18,146.24,14318.0,143.196,143.2058,143.059,143.1177,14318.0
2023-02-21 14:55:00,146.24,146.31,146.1,146.17,9700.0,143.1177,143.1862,142.9807,143.0492,9700.0
2023-02-21 15:00:00,146.19,146.35,146.11,146.33,17037.0,143.0687,143.2253,142.9905,143.2058,17037.0
2023-02-21 15:05:00,146.35,146.37,146.1,146.13,63399.0,143.2253,143.2449,142.9807,143.01,63399.0
2023-02-21 15:10:00,146.14,146.16,145.96,146.03,169692.0,143.0198,143.0394,142.8437,142.9122,169692.0
2023-02-21 15:15:00,146.01,146.13,145.99,146.04,21735.0,142.8926,143.01,142.873,142.9219,21735.0
2023-02-21 15:20:00,146.04,146.19,145.96,146.16,19590.0,142.9219,143.0687,142.8437,143.0394,19590.0
2023-02-21 15:25:00,146.14,146.19,145.95,146.04,20186.0,143.0198,143.0687,142.8339,142.9219,20186.0
2023-02-21 15:30:00,146.06,146.4,146.05,146.37,59841.0,142.9415,143.2743,142.9317,143.2449,59841.0
2023-02-21 15:35:00,146.36,146.38,146.08,146.12,68948.0,143.2351,143.2547,142.9611,143.0002,68948.0
2023-02-21 15:40:00,146.12,146.2,146.0,146.09,136514.0,143.0002,143.0785,142.8828,142.9709,136514.0
2023-02-21 15:45:00,146.09,146.21,145.95,145.99,150120.0,142.9709,143.0883,142.8339,142.873,150120.0
2023-02-21 15:50:00,145.99,146.06,145.67,145.72,212122.0,142.873,142.9415,142.5598,142.6088,212122.0
2023-02-21 15:55:00,145.73,145.8,145.5,145.57,398417.0,142.6186,142.6871,142.3935,142.462,398417.0
2023-02-22 09:30:00,145.87,146.54,145.77,146.18,52528.0,142.7556,143.4113,142.6577,143.059,52528.0
2023-02-22 09:35:00,146.12,146.5,145.89,146.45,99818.0,143.0002,143.3721,142.7752,143.3232,99818.0
2023-02-22 09:40:00,146.46,146.75,146.36,146.61,58349.0,143.333,143.6168,143.2351,143.4798,58349.0
2023-02-22 09:45:00,146.6,147.24,146.56,147.16,84880.0,143.47,144.0963,143.4308,144.018,84880.0
2023-02-22 09:50:00,147.22,147.22,146.63,146.71,51629.0,144.0768,144.0768,143.4994,143.5776,51629.0
2023-02-22 09:55:00,146.74,146.74,146.35,146.37,38025.0,143.607,143.607,143.2253,143.2449,38025.0
2023-02-22 10:00:00,146.37,146.43,145.83,145.9,105462.0,143.2449,143.3036,142.7164,142.7849,105462.0
2023-02-22 10:05:00,145.87,146.05,145.72,145.72,34726.0,142.7556,142.9317,142.6088,142.6088,34726.0
2023-02-22 10:10:00,145.75,145.75,145.22,145.46,46074.0,142.6381,142.6381,142.1195,142.3543,46074.0
2023-02-22 10:15:00,145.44,145.55,145.25,145.44,47328.0,142.3348,142.4424,142.1488,142.3348,47328.0
2023-02-22 10:20:00,145.46,145.92,145.39,145.88,42650.0,142.3543,142.8045,142.2858,142.7654,42650.0
2023-02-22 10:25:00,145.87,145.93,145.58,145.58,29637.0,142.7556,142.8143,142.4718,142.4718,29637.0
2023-02-22 10:30:00,145.54,145.67,145.22,145.31,28720.0,142.4326,142.5598,142.1195,142.2075,28720.0
2023-02-22 10:35:00,145.32,145.57,145.28,145.39,31137.0,142.2173,142.462,142.1782,142.2858,31137.0
2023-02-22 10:40:00,145.4,145.9,145.4,145.87,16725.0,142.2956,142.7849,142.2956,142.7556,16725.0
2023-02-22 10:45:00,145.91,146.14,145.89,146.04,18594.0,142.7947,143.0198,142.7752,142.9219,18594.0
2023-02-22 10:50:00,146.05,146.13,145.89,146.05,21271.0,142.9317,143.01,142.7752,142.9317,21271.0
2023-02-22 10:55:00,146.08,146.27,146.02,146.22,27721.0,142.9611,143.147,142.9024,143.0981,27721.0
2023-02-22 11:00:00,146.18,146.42,146.14,146.34,18726.0,143.059,143.2938,143.0198,143.2155,18726.0
2023-02-22 11:05:00,146.34,146.46,146.28,146.37,19011.0,143.2155,143.333,143.1568,143.2449,19011.0
2023-02-22 11:10:00,146.38,146.39,146.07,146.1,14463.0,143.2547,143.2645,142.9513,142.9807,14463.0
2023-02-22 11:15:00,146.09,146.18,145.95,146.06,8935.0,142.9709,143.059,142.8339,142.9415,8935.0
2023-02-22 11:20:00,146.08,146.3,146.07,146.22,17033.0,142.9611,143.1764,142.9513,143.0981,17033.0
2023-02-22 11:25:00,146.24,146.26,146.05,146.07,19108.0,143.1177,143.1373,142.9317,142.9513,19108.0
2023-02-22 11:30:00,146.09,146.35,146.04,146.33,18474.0,142.9709,143.2253,142.9219,143.2058,18474.0
2023-02-22 11:35:00,146.35,146.53,146.2,146.22,24332.0,143.2253,143.4015,143.0785,143.0981,24332.0
2023-02-22 11:40:00,146.25,146.39,146.2,146.39,12710.0,143.1275,143.2645,143.0785,143.2645,12710.0
2023-02-22 11:45:00,146.38,146.39,146.13,146.23,14310.0,143.2547,143.2645,143.01,143.1079,14310.0
2023-02-22 11:50:00,146.23,146.51,146.23,146.3,15554.0,143.1079,143.3819,143.1079,143.1764,15554.0
2023-02-22 11:55:00,146.29,146.51,146.22,146.51,22154.0,143.1666,143.3819,143.0981,143.3819,22154.0
2023-02-22 12:00:00,146.45,146.48,146.32,146.37,16971.0,143.3232,143.3526,143.196,143.2449,16971.0
2023-02-22 12:05:00,146.38,146.55,146.36,146.38,21921.0,143.2547,143.4211,143.2351,143.2547,21921.0
2023-02-22 12:10:00,146.33,146.37,146.2,146.27,23418.0,143.2058,143.2449,143.0785,143.147,23418.0
2023-02-22 12:15:00,146.27,146.57,146.24,146.55,31244.0,143.147,143.4406,143.1177,143.4211,31244.0
2023-02-22 12:20:00,146.56,146.58,146.48,146.53,17315.0,143.4308,143.4504,143.3526,143.4015,17315.0
2023-02-22 12:25:00,146.58,146.62,146.5,146.51,24785.0,143.4504,143.4896,143.3721,143.3819,24785.0
2023-02-22 12:30:00,146.51,146.65,146.51,146.58,19084.0,143.3819,143.5189,143.3819,143.4504,19084.0
2023-02-22 12:35:00,146.61,146.82,146.57,146.79,35435.0,143.4798,143.6853,143.4406,143.6559,35435.0
2023-02-22 12:40:00,146.77,146.9,146.76,146.85,24641.0,143.6364,143.7636,143.6266,143.7147,24641.0
2023-02-22 12:45:00,146.86,146.95,146.66,146.7,27016.0,143.7244,143.8125,143.5287,143.5679,27016.0
2023-02-22 12:50:00,146.72,146.74,146.62,146.67,19014.0,143.5874,143.607,143.4896,143.5385,19014.0
2023-02-22 12:55:00,146.67,146.67,146.52,146.52,16859.0,143.5385,143.5385,143.3917,143.3917,16859.0
2023-02-22 13:00:00,146.52,146.53,146.34,146.47,17589.0,143.3917,143.4015,143.2155,143.3428,17589.0
2023-02-22 13:05:00,146.47,146.65,146.47,146.62,15508.0,143.3428,143.5189,143.3428,143.4896,15508.0
2023-02-22 13:10:00,146.62,146.62,146.47,146.53,14916.0,143.4896,143.4896,143.3428,143.4015,14916.0
2023-02-22 13:15:00,146.52,146.63,146.51,146.57,14384.0,143.3917,143.4994,143.3819,143.4406,14384.0
2023-02-22 13:20:00,146.58,146.71,146.56,146.66,25423.0,143.4504,143.5776,143.4308,143.5287,25423.0
2023-02-22 13:25:00,146.64,146.86,146.64,146.85,16494.0,143.5091,143.7244,143.5091,143.7147,16494.0
2023-02-22 13:30:00,146.84,146.87,146.59,146.68,18448.0,143.7049,143.7342,143.4602,143.5483,18448.0
2023-02-22 13:35:00,146.68,146.91,146.58,146.88,15563.0,143.5483,143.7734,143.4504,143.744,15563.0
2023-02-22 13:40:00,146.89,146.9,146.79,146.82,20359.0,143.7538,143.7636,143.6559,143.6853,20359.0
2023-02-22 13:45:00,146.82,146.82,146.6,146.69,16018.0,143.6853,143.6853,143.47,143.5581,16018.0
2023-02-22 13:50:00,146.67,146.67,146.36,146.41,20486.0,143.5385,143.5385,143.2351,143.2841,20486.0
2023-02-22 13:55:00,146.42,146.6,146.42,146.52,24605.0,143.2938,143.47,143.2938,143.3917,24605.0
2023-02-22 14:00:00,146.54,146.92,145.91,146.72,124337.0,143.4113,143.7832,142.7947,143.5874,124337.0
2023-02-22 14:05:00,146.69,147.13,146.48,146.75,52472.0,143.5581,143.9887,143.3526,143.6168,52472.0
2023-02-22 14:10:00,146.78,146.95,146.09,146.26,56635.0,143.6462,143.8125,142.9709,143.1373,56635.0
2023-02-22 14:15:00,146.21,146.4,145.75,146.4,38520.0,143.0883,143.2743,142.6381,143.2743,38520.0
2023-02-22 14:20:00,146.39,146.6,146.11,146.2,37371.0,143.2645,143.47,142.9905,143.0785,37371.0
2023-02-22 14:25:00,146.23,146.32,145.98,146.12,24503.0,143.1079,143.196,142.8632,143.0002,24503.0
2023-02-22 14:30:00,146.09,146.2,145.71,145.9,73766.0,142.9709,143.0785,142.599,142.7849,73766.0
2023-02-22 14:35:00,145.92,146.16,145.82,145.95,81809.0,142.8045,143.0394,142.7066,142.8339,81809.0
2023-02-22 14:40:00,145.98,146.04,145.65,145.91,32444.0,142.8632,142.9219,142.5403,142.7947,32444.0
2023-02-22 14:45:00,145.84,146.34,145.67,146.3,27566.0,142.7262,143.2155,142.5598,143.1764,27566.0
2023-02-22 14:50:00,146.3,146.34,145.93,145.93,73362.0,143.1764,143.2155,142.8143,142.8143,73362.0
2023-02-22 14:55:00,145.89,145.9,145.54,145.57,32196.0,142.7752,142.7849,142.4326,142.462,32196.0
2023-02-22 15:00:00,145.55,145.73,145.49,145.64,22466.0,142.4424,142.6186,142.3837,142.5305,22466.0
2023-02-22 15:05:00,145.64,145.81,145.59,145.81,25438.0,142.5305,142.6969,142.4816,142.6969,25438.0
2023-02-22 15:10:00,145.8,145.98,145.75,145.88,45747.0,142.6871,142.8632,142.6381,142.7654,45747.0
2023-02-22 15:15:00,145.89,146.21,145.82,145.99,40426.0,142.7752,143.0883,142.7066,142.873,40426.0
2023-02-22 15:20:00,145.98,146.2,145.83,146.17,23401.0,142.8632,143.0785,142.7164,143.0492,23401.0
2023-02-22 15:25:00,146.19,146.26,145.9,145.9,46542.0,143.0687,143.1373,142.7849,142.7849,46542.0
2023-02-22 15:30:00,145.9,146.15,145.81,146.06,39056.0,142.7849,143.0296,142.6969,142.9415,39056.0
2023-02-22 15:35:00,146.04,146.14,145.64,145.67,44079.0,142.9219,143.0198,142.5305,142.5598,44079.0
2023-02-22 15:40:00,145.68,145.91,145.63,145.8,70749.0,142.5696,142.7947,142.5207,142.6871,70749.0
2023-02-22 15:45:00,145.78,145.98,145.69,145.92,108498.0,142.6675,142.8632,142.5794,142.8045,108498.0
2023-02-22 15:50:00,145.91,146.1,145.66,146.0,120231.0,142.7947,142.9807,142.5501,142.8828,120231.0
2023-02-22 15:55:00,146.01,146.35,146.01,146.29,200263.0,142.8926,143.2253,142.8926,143.1666,200263.0
2023-02-23 09:30:00,146.79,146.98,146.51,146.66,87154.0,143.6559,143.8419,143.3819,143.5287,87154.0
2023-02-23 09:35:00,146.67,146.79,146.25,146.38,139809.0,143.5385,143.6559,143.1275,143.2547,139809.0
2023-02-23 09:40:00,146.38,146.69,146.18,146.34,126462.0,143.2547,143.5581,143.059,143.2155,126462.0
2023-02-23 09:45:00,146.36,146.71,146.33,146.58,103815.0,143.2351,143.5776,143.2058,143.4504,103815.0
2023-02-23 09:50:00,146.56,146.63,146.24,146.56,87586.0,143.4308,143.4994,143.1177,143.4308,87586.0
2023-02-23 09:55:00,146.56,146.71,146.3,146.36,60037.0,143.4308,143.5776,143.1764,143.2351,60037.0
2023-02-23 10:00:00,146.37,146.55,145.94,145.97,60267.0,143.2449,143.4211,142.8241,142.8534,60267.0
2023-02-23 10:05:00,145.98,146.03,145.54,145.71,79896.0,142.8632,142.9122,142.4326,142.599,79896.0
2023-02-23 10:10:00,145.74,145.86,145.51,145.8,50024.0,142.6284,142.7458,142.4033,142.6871,50024.0
2023-02-23 10:15:00,145.81,145.88,145.62,145.67,58684.0,142.6969,142.7654,142.5109,142.5598,58684.0
2023-02-23 10:20:00,145.69,145.78,145.49,145.78,35945.0,142.5794,142.6675,142.3837,142.6675,35945.0
2023-02-23 10:25:00,145.76,145.96,145.75,145.83,33916.0,142.6479,142.8437,142.6381,142.7164,33916.0
2023-02-23 10:30:00,145.86,145.88,145.3,145.76,44427.0,142.7458,142.7654,142.1977,142.6479,44427.0
2023-02-23 10:35:00,145.76,145.81,145.62,145.71,22543.0,142.6479,142.6969,142.5109,142.599,22543.0
2023-02-23 10:40:00,145.65,145.67,145.35,145.37,30750.0,142.5403,142.5598,142.2467,142.2663,30750.0
2023-02-23 10:45:00,145.43,145.43,144.62,144.66,53521.0,142.325,142.325,141.5323,141.5714,53521.0
2023-02-23 10:50:00,144.64,144.76,144.57,144.72,58612.0,141.5518,141.6693,141.4833,141.6301,58612.0
2023-02-23 10:55:00,144.71,144.83,144.57,144.76,45103.0,141.6203,141.7378,141.4833,141.6693,45103.0
2023-02-23 11:00:00,144.74,144.99,144.7,144.95,47704.0,141.6497,141.8944,141.6106,141.8552,47704.0
2023-02-23 11:05:00,144.95,144.97,144.37,144.45,41797.0,141.8552,141.8748,141.2876,141.3659,41797.0
2023-02-23 11:10:00,144.47,144.66,144.45,144.47,37866.0,141.3855,141.5714,141.3659,141.3855,37866.0
2023-02-23 11:15:00,144.45,144.58,144.38,144.49,36702.0,141.3659,141.4931,141.2974,141.405,36702.0
2023-02-23 11:20:00,144.47,144.49,144.32,144.46,27604.0,141.3855,141.405,141.2387,141.3757,27604.0
2023-02-23 11:25:00,144.49,144.56,144.31,144.47,39678.0,141.405,141.4735,141.2289,141.3855,39678.0
2023-02-23 11:30:00,144.47,144.56,144.4,144.49,47304.0,141.3855,141.4735,141.317,141.405,47304.0
2023-02-23 11:35:00,144.49,144.62,144.31,144.34,64191.0,141.405,141.5323,141.2289,141.2582,64191.0
2023-02-23 11:40:00,144.33,144.33,143.92,144.03,48622.0,141.2485,141.2485,140.8472,140.9549,48622.0
2023-02-23 11:45:00,144.02,144.29,144.01,144.08,26145.0,140.9451,141.2093,140.9353,141.0038,26145.0
2023-02-23 11:50:00,144.08,144.13,143.84,143.88,34421.0,141.0038,141.0527,140.7689,140.8081,34421.0
2023-02-23 11:55:00,143.88,144.02,143.77,143.78,15711.0,140.8081,140.9451,140.7004,140.7102,15711.0
2023-02-23 12:00:00,143.8,143.86,143.69,143.82,37226.0,140.7298,140.7885,140.6221,140.7493,37226.0
2023-02-23 12:05:00,143.84,143.97,143.79,143.93,43800.0,140.7689,140.8961,140.72,140.857,43800.0
2023-02-23 12:10:00,143.91,144.01,143.78,143.99,27136.0,140.8374,140.9353,140.7102,140.9157,27136.0
2023-02-23 12:15:00,143.99,144.24,143.98,144.08,69654.0,140.9157,141.1604,140.9059,141.0038,69654.0
2023-02-23 12:20:00,144.07,144.25,143.85,144.25,27149.0,140.994,141.1702,140.7787,141.1702,27149.0
2023-02-23 12:25:00,144.22,144.27,144.14,144.24,13339.0,141.1408,141.1897,141.0625,141.1604,13339.0
2023-02-23 12:30:00,144.21,144.47,144.12,144.41,64420.0,141.131,141.3855,141.0429,141.3268,64420.0
2023-02-23 12:35:00,144.39,144.53,144.34,144.39,34992.0,141.3072,141.4442,141.2582,141.3072,34992.0
2023-02-23 12:40:00,144.38,144.56,144.26,144.55,43934.0,141.2974,141.4735,141.18,141.4638,43934.0
2023-02-23 12:45:00,144.54,144.58,144.38,144.48,32555.0,141.454,141.4931,141.2974,141.3953,32555.0
2023-02-23 12:50:00,144.52,144.6,144.47,144.49,14393.0,141.4344,141.5127,141.3855,141.405,14393.0
2023-02-23 12:55:00,144.49,144.67,144.44,144.64,28695.0,141.405,141.5812,141.3561,141.5518,28695.0
2023-02-23 13:00:00,144.65,144.87,144.46,144.59,98535.0,141.5616,141.7769,141.3757,141.5029,98535.0
2023-02-23 13:05:00,144.57,144.57,144.41,144.51,11094.0,141.4833,141.4833,141.3268,141.4246,11094.0
2023-02-23 13:10:00,144.5,144.6,144.46,144.52,16238.0,141.4148,141.5127,141.3757,141.4344,16238.0
2023-02-23 13:15:00,144.5,144.6,144.31,144.6,17396.0,141.4148,141.5127,141.2289,141.5127,17396.0
2023-02-23 13:20:00,144.6,144.68,144.52,144.6,17866.0,141.5127,141.591,141.4344,141.5127,17866.0
2023-02-23 13:25:00,144.62,144.75,144.54,144.75,17204.0,141.5323,141.6595,141.454,141.6595,17204.0
2023-02-23 13:30:00,144.76,144.8,144.62,144.75,22674.0,141.6693,141.7084,141.5323,141.6595,22674.0
2023-02-23 13:35:00,144.76,144.9,144.71,144.87,24699.0,141.6693,141.8063,141.6203,141.7769,24699.0
2023-02-23 13:40:00,144.87,145.1,144.83,144.91,66887.0,141.7769,142.002,141.7378,141.8161,66887.0
2023-02-23 13:45:00,144.92,145.23,144.86,145.19,64434.0,141.8259,142.1292,141.7671,142.0901,64434.0
2023-02-23 13:50:00,145.2,145.23,145.09,145.09,24084.0,142.0999,142.1292,141.9922,141.9922,24084.0
2023-02-23 13:55:00,145.12,145.14,144.95,145.08,30453.0,142.0216,142.0412,141.8552,141.9824,30453.0
2023-02-23 14:00:00,145.1,145.16,144.96,145.12,24054.0,142.002,142.0607,141.865,142.0216,24054.0
2023-02-23 14:05:00,145.13,145.33,145.13,145.28,19476.0,142.0314,142.2271,142.0314,142.1782,19476.0
2023-02-23 14:10:00,145.28,145.61,145.23,145.56,18948.0,142.1782,142.5011,142.1292,142.4522,18948.0
2023-02-23 14:15:00,145.64,145.89,145.62,145.8,87834.0,142.5305,142.7752,142.5109,142.6871,87834.0
2023-02-23 14:20:00,145.79,145.93,145.73,145.87,54323.0,142.6773,142.8143,142.6186,142.7556,54323.0
2023-02-23 14:25:00,145.88,145.98,145.77,145.8,42784.0,142.7654,142.8632,142.6577,142.6871,42784.0
2023-02-23 14:30:00,145.83,146.21,145.83,146.08,33117.0,142.7164,143.0883,142.7164,142.9611,33117.0
2023-02-23 14:35:00,146.1,146.2,146.01,146.05,34065.0,142.9807,143.0785,142.8926,142.9317,34065.0
2023-02-23 14:40:00,146.06,146.12,145.89,145.94,27615.0,142.9415,143.0002,142.7752,142.8241,27615.0
2023-02-23 14:45:00,145.94,146.06,145.85,145.98,27919.0,142.8241,142.9415,142.736,142.8632,27919.0
2023-02-23 14:50:00,145.97,146.0,145.81,145.92,36388.0,142.8534,142.8828,142.6969,142.8045,36388.0
2023-02-23 14:55:00,145.92,145.93,145.7,145.77,43535.0,142.8045,142.8143,142.5892,142.6577,43535.0
2023-02-23 15:00:00,145.78,146.14,145.78,146.13,27278.0,142.6675,143.0198,142.6675,143.01,27278.0
2023-02-23 15:05:00,146.15,146.15,145.89,145.91,35105.0,143.0296,143.0296,142.7752,142.7947,35105.0
2023-02-23 15:10:00,145.93,146.24,145.89,146.15,46528.0,142.8143,143.1177,142.7752,143.0296,46528.0
2023-02-23 15:15:00,146.17,146.29,146.1,146.11,49698.0,143.0492,143.1666,142.9807,142.9905,49698.0
2023-02-23 15:20:00,146.11,146.34,146.08,146.31,35914.0,142.9905,143.2155,142.9611,143.1862,35914.0
2023-02-23 15:25:00,146.32,146.49,146.22,146.47,46592.0,143.196,143.3623,143.0981,143.3428,46592.0
2023-02-23 15:30:00,146.47,146.59,146.41,146.5,34720.0,143.3428,143.4602,143.2841,143.3721,34720.0
2023-02-23 15:35:00,146.48,146.49,146.33,146.36,44643.0,143.3526,143.3623,143.2058,143.2351,44643.0
2023-02-23 15:40:00,146.38,146.47,146.29,146.43,39128.0,143.2547,143.3428,143.1666,143.3036,39128.0
2023-02-23 15:45:00,146.42,146.42,146.18,146.23,85042.0,143.2938,143.2938,143.059,143.1079,85042.0
2023-02-23 15:50:00,146.24,146.39,146.05,146.11,118101.0,143.1177,143.2645,142.9317,142.9905,118101.0
2023-02-23 15:55:00,146.11,146.31,146.08,146.17,244666.0,142.9905,143.1862,142.9611,143.0492,244666.0
2023-02-24 09:30:00,143.45,144.02,143.2,143.94,66275.0,140.3872,140.9451,140.1426,140.8668,66275.0
2023-02-24 09:35:00,143.93,144.14,143.44,144.05,168732.0,140.857,141.0625,140.3775,140.9744,168732.0
2023-02-24 09:40:00,144.07,144.13,143.2,143.21,119247.0,140.994,141.0527,140.1426,140.1524,119247.0
2023-02-24 09:45:00,143.21,143.4,142.93,143.29,137898.0,140.1524,140.3383,139.8784,140.2307,137898.0
2023-02-24 09:50:00,143.31,143.7,143.2,143.61,74071.0,140.2502,140.6319,140.1426,140.5438,74071.0
2023-02-24 09:55:00,143.64,143.78,143.19,143.31,96213.0,140.5732,140.7102,140.1328,140.2502,96213.0
2023-02-24 10:00:00,143.31,143.72,143.18,143.54,108649.0,140.2502,140.6515,140.123,140.4753,108649.0
2023-02-24 10:05:00,143.59,143.67,143.04,143.13,105462.0,140.5243,140.6026,139.986,140.0741,105462.0
2023-02-24 10:10:00,143.12,143.19,142.85,142.89,76489.0,140.0643,140.1328,139.8001,139.8392,76489.0
2023-02-24 10:15:00,142.92,143.02,142.68,142.83,54554.0,139.8686,139.9664,139.6337,139.7805,54554.0
2023-02-24 10:20:00,142.81,142.96,142.7,142.78,52163.0,139.7609,139.9077,139.6533,139.7316,52163.0
2023-02-24 10:25:00,142.75,143.03,142.68,143.01,41525.0,139.7022,139.9762,139.6337,139.9566,41525.0
2023-02-24 10:30:00,142.99,143.14,142.9,143.08,37952.0,139.9371,140.0839,139.849,140.0251,37952.0
2023-02-24 10:35:00,143.07,143.22,142.89,142.9,31089.0,140.0154,140.1622,139.8392,139.849,31089.0
2023-02-24 10:40:00,142.89,143.2,142.79,143.19,30081.0,139.8392,140.1426,139.7413,140.1328,30081.0
2023-02-24 10:45:00,143.17,143.25,143.0,143.0,51518.0,140.1132,140.1915,139.9469,139.9469,51518.0
2023-02-24 10:50:00,143.02,143.04,142.85,142.94,49123.0,139.9664,139.986,139.8001,139.8881,49123.0
2023-02-24 10:55:00,142.93,143.03,142.84,142.96,76311.0,139.8784,139.9762,139.7903,139.9077,76311.0
2023-02-24 11:00:00,142.97,143.09,142.85,142.95,41874.0,139.9175,140.0349,139.8001,139.8979,41874.0
2023-02-24 11:05:00,142.98,143.24,142.95,143.19,45370.0,139.9273,140.1817,139.8979,140.1328,45370.0
2023-02-24 11:10:00,143.19,143.33,143.15,143.21,36916.0,140.1328,140.2698,140.0937,140.1524,36916.0
2023-02-24 11:15:00,143.21,143.41,143.19,143.28,28349.0,140.1524,140.3481,140.1328,140.2209,28349.0
2023-02-24 11:20:00,143.29,143.42,143.12,143.3,40651.0,140.2307,140.3579,140.0643,140.2405,40651.0
2023-02-24 11:25:00,143.32,143.65,143.28,143.47,40057.0,140.26,140.583,140.2209,140.4068,40057.0
2023-02-24 11:30:00,143.48,143.63,143.3,143.5,43747.0,140.4166,140.5634,140.2405,140.4362,43747.0
2023-02-24 11:35:00,143.48,143.51,143.23,143.32,35765.0,140.4166,140.446,140.1719,140.26,35765.0
2023-02-24 11:40:00,143.31,143.62,143.3,143.55,42800.0,140.2502,140.5536,140.2405,140.4851,42800.0
2023-02-24 11:45:00,143.57,143.81,143.56,143.74,28800.0,140.5047,140.7396,140.4949,140.6711,28800.0
2023-02-24 11:50:00,143.76,144.0,143.7,143.71,36879.0,140.6906,140.9255,140.6319,140.6417,36879.0
2023-02-24 11:55:00,143.72,143.82,143.58,143.69,52212.0,140.6515,140.7493,140.5145,140.6221,52212.0
2023-02-24 12:00:00,143.7,143.78,143.53,143.54,33002.0,140.6319,140.7102,140.4655,140.4753,33002.0
2023-02-24 12:05:00,143.54,143.57,143.41,143.53,23687.0,140.4753,140.5047,140.3481,140.4655,23687.0
2023-02-24 12:10:00,143.56,143.64,143.48,143.64,22011.0,140.4949,140.5732,140.4166,140.5732,22011.0
2023-02-24 12:15:00,143.66,143.71,143.41,143.47,32347.0,140.5928,140.6417,140.3481,140.4068,32347.0
2023-02-24 12:20:00,143.44,143.56,143.4,143.5,31149.0,140.3775,140.4949,140.3383,140.4362,31149.0
2023-02-24 12:25:00,143.5,143.59,143.35,143.5,49694.0,140.4362,140.5243,140.2894,140.4362,49694.0
2023-02-24 12:30:00,143.51,143.68,143.42,143.46,50335.0,140.446,140.6123,140.3579,140.397,50335.0
2023-02-24 12:35:00,143.44,143.6,143.4,143.41,34372.0,140.3775,140.534,140.3383,140.3481,34372.0
2023-02-24 12:40:00,143.39,143.41,143.29,143.36,35216.0,140.3285,140.3481,140.2307,140.2992,35216.0
2023-02-24 12:45:00,143.34,143.36,143.13,143.16,34833.0,140.2796,140.2992,140.0741,140.1034,34833.0
2023-02-24 12:50:00,143.15,143.27,143.14,143.22,14792.0,140.0937,140.2111,140.0839,140.1622,14792.0
2023-02-24 12:55:00,143.21,143.21,143.1,143.13,44990.0,140.1524,140.1524,140.0447,140.0741,44990.0
2023-02-24 13:00:00,143.14,143.25,143.08,143.1,57993.0,140.0839,140.1915,140.0251,140.0447,57993.0
2023-02-24 13:05:00,143.07,143.12,142.95,142.99,31839.0,140.0154,140.0643,139.8979,139.9371,31839.0
2023-02-24 13:10:00,142.99,143.07,142.94,143.01,79307.0,139.9371,140.0154,139.8881,139.9566,79307.0
2023-02-24 13:15:00,143.01,143.16,142.99,143.14,37257.0,139.9566,140.1034,139.9371,140.0839,37257.0
2023-02-24 13:20:00,143.14,143.32,143.11,143.26,36356.0,140.0839,140.26,140.0545,140.2013,36356.0
2023-02-24 13:25:00,143.25,143.37,143.21,143.27,126525.0,140.1915,140.309,140.1524,140.2111,126525.0
2023-02-24 13:30:00,143.27,143.27,143.04,143.2,31785.0,140.2111,140.2111,139.986,140.1426,31785.0
2023-02-24 13:35:00,143.22,143.34,143.21,143.29,46726.0,140.1622,140.2796,140.1524,140.2307,46726.0
2023-02-24 13:40:00,143.31,143.44,143.27,143.37,28084.0,140.2502,140.3775,140.2111,140.309,28084.0
2023-02-24 13:45:00,143.36,143.49,143.32,143.4,42926.0,140.2992,140.4264,140.26,140.3383,42926.0
2023-02-24 13:50:00,143.4,143.54,143.39,143.51,33982.0,140.3383,140.4753,140.3285,140.446,33982.0
2023-02-24 13:55:00,143.52,143.56,143.35,143.4,26050.0,140.4558,140.4949,140.2894,140.3383,26050.0
2023-02-24 14:00:00,143.41,143.61,143.38,143.54,37746.0,140.3481,140.5438,140.3187,140.4753,37746.0
2023-02-24 14:05:00,143.54,143.69,143.52,143.61,30504.0,140.4753,140.6221,140.4558,140.5438,30504.0
2023-02-24 14:10:00,143.61,143.61,143.34,143.49,29477.0,140.5438,140.5438,140.2796,140.4264,29477.0
2023-02-24 14:15:00,143.52,143.65,143.51,143.6,36712.0,140.4558,140.583,140.446,140.534,36712.0
2023-02-24 14:20:00,143.61,143.63,143.4,143.5,99065.0,140.5438,140.5634,140.3383,140.4362,99065.0
2023-02-24 14:25:00,143.5,143.62,143.47,143.52,56819.0,140.4362,140.5536,140.4068,140.4558,56819.0
2023-02-24 14:30:00,143.54,143.56,143.35,143.37,30611.0,140.4753,140.4949,140.2894,140.309,30611.0
2023-02-24 14:35:00,143.36,143.41,143.29,143.39,23689.0,140.2992,140.3481,140.2307,140.3285,23689.0
2023-02-24 14:40:00,143.38,143.38,143.19,143.26,38230.0,140.3187,140.3187,140.1328,140.2013,38230.0
2023-02-24 14:45:00,143.27,143.65,143.24,143.62,48625.0,140.2111,140.583,140.1817,140.5536,48625.0
2023-02-24 14:50:00,143.62,143.78,143.59,143.72,45288.0,140.5536,140.7102,140.5243,140.6515,45288.0
2023-02-24 14:55:00,143.71,144.0,143.68,143.94,73603.0,140.6417,140.9255,140.6123,140.8668,73603.0
2023-02-24 15:00:00,143.95,144.12,143.78,143.79,55298.0,140.8766,141.0429,140.7102,140.72,55298.0
2023-02-24 15:05:00,143.82,144.08,143.81,144.04,30853.0,140.7493,141.0038,140.7396,140.9647,30853.0
2023-02-24 15:10:00,144.06,144.09,143.85,143.86,27217.0,140.9842,141.0136,140.7787,140.7885,27217.0
2023-02-24 15:15:00,143.86,144.02,143.78,144.0,71559.0,140.7885,140.9451,140.7102,140.9255,71559.0
2023-02-24 15:20:00,144.01,144.09,143.92,143.98,50619.0,140.9353,141.0136,140.8472,140.9059,50619.0
2023-02-24 15:25:00,143.98,144.05,143.72,143.73,45019.0,140.9059,140.9744,140.6515,140.6613,45019.0
2023-02-24 15:30:00,143.73,143.77,143.53,143.54,69838.0,140.6613,140.7004,140.4655,140.4753,69838.0
2023-02-24 15:35:00,143.52,143.56,143.36,143.41,63311.0,140.4558,140.4949,140.2992,140.3481,63311.0
2023-02-24 15:40:00,143.4,143.54,143.34,143.46,83230.0,140.3383,140.4753,140.2796,140.397,83230.0
2023-02-24 15:45:00,143.46,143.46,143.28,143.32,64615.0,140.397,140.397,140.2209,140.26,64615.0
2023-02-24 15:50:00,143.34,143.67,143.18,143.66,181711.0,140.2796,140.6026,140.123,140.5928,181711.0
2023-02-24 15:55:00,143.66,143.99,143.66,143.88,298820.0,140.5928,140.9157,140.5928,140.8081,298820.0
2023-02-27 09:30:00,145.49,145.97,145.46,145.9,76767.0,142.3837,142.8534,142.3543,142.7849,76767.0
2023-02-27 09:35:00,145.9,146.11,145.71,145.79,72989.0,142.7849,142.9905,142.599,142.6773,72989.0
2023-02-27 09:40:00,145.79,146.09,145.71,145.76,79310.0,142.6773,142.9709,142.599,142.6479,79310.0
2023-02-27 09:45:00,145.74,145.78,145.53,145.6,79615.0,142.6284,142.6675,142.4228,142.4913,79615.0
2023-02-27 09:50:00,145.6,145.93,145.56,145.76,63852.0,142.4913,142.8143,142.4522,142.6479,63852.0
2023-02-27 09:55:00,145.77,146.18,145.69,146.16,47604.0,142.6577,143.059,142.5794,143.0394,47604.0
2023-02-27 10:00:00,146.15,146.32,145.96,146.28,57665.0,143.0296,143.196,142.8437,143.1568,57665.0
2023-02-27 10:05:00,146.24,146.73,146.24,146.65,47238.0,143.1177,143.5972,143.1177,143.5189,47238.0
2023-02-27 10:10:00,146.64,146.7,146.44,146.49,58607.0,143.5091,143.5679,143.3134,143.3623,58607.0
2023-02-27 10:15:00,146.49,146.6,146.48,146.53,56418.0,143.3623,143.47,143.3526,143.4015,56418.0
2023-02-27 10:20:00,146.52,146.55,146.27,146.4,41419.0,143.3917,143.4211,143.147,143.2743,41419.0
2023-02-27 10:25:00,146.42,146.57,146.34,146.35,40814.0,143.2938,143.4406,143.2155,143.2253,40814.0
2023-02-27 10:30:00,146.36,146.42,146.14,146.26,59787.0,143.2351,143.2938,143.0198,143.1373,59787.0
2023-02-27 10:35:00,146.24,146.24,145.66,145.77,75753.0,143.1177,143.1177,142.5501,142.6577,75753.0
2023-02-27 10:40:00,145.77,145.8,145.45,145.72,92455.0,142.6577,142.6871,142.3445,142.6088,92455.0
2023-02-27 10:45:00,145.7,145.74,145.48,145.69,39704.0,142.5892,142.6284,142.3739,142.5794,39704.0
2023-02-27 10:50:00,145.7,145.72,145.49,145.55,34388.0,142.5892,142.6088,142.3837,142.4424,34388.0
2023-02-27 10:55:00,145.53,145.56,145.2,145.56,90529.0,142.4228,142.4522,142.0999,142.4522,90529.0
2023-02-27 11:00:00,145.6,145.67,145.54,145.57,24427.0,142.4913,142.5598,142.4326,142.462,24427.0
2023-02-27 11:05:00,145.55,145.79,145.55,145.77,20566.0,142.4424,142.6773,142.4424,142.6577,20566.0
2023-02-27 11:10:00,145.77,145.8,145.39,145.47,70003.0,142.6577,142.6871,142.2858,142.3641,70003.0
2023-02-27 11:15:00,145.4,145.6,145.37,145.44,40592.0,142.2956,142.4913,142.2663,142.3348,40592.0
2023-02-27 11:20:00,145.46,145.55,145.34,145.38,145691.0,142.3543,142.4424,142.2369,142.276,145691.0
2023-02-27 11:25:00,145.37,145.53,145.34,145.51,43892.0,142.2663,142.4228,142.2369,142.4033,43892.0
2023-02-27 11:30:00,145.51,145.61,145.15,145.24,54997.0,142.4033,142.5011,142.051,142.139,54997.0
2023-02-27 11:35:00,145.18,145.39,145.15,145.31,26128.0,142.0803,142.2858,142.051,142.2075,26128.0
2023-02-27 11:40:00,145.33,145.37,145.25,145.28,19633.0,142.2271,142.2663,142.1488,142.1782,19633.0
2023-02-27 11:45:00,145.26,145.51,145.22,145.47,24722.0,142.1586,142.4033,142.1195,142.3641,24722.0
2023-02-27 11:50:00,145.47,145.5,145.37,145.41,13585.0,142.3641,142.3935,142.2663,142.3054,13585.0
2023-02-27 11:55:00,145.41,145.52,145.36,145.44,15589.0,142.3054,142.4131,142.2565,142.3348,15589.0
2023-02-27 12:00:00,145.46,145.5,145.23,145.36,32681.0,142.3543,142.3935,142.1292,142.2565,32681.0
2023-02-27 12:05:00,145.35,145.36,145.22,145.26,21728.0,142.2467,142.2565,142.1195,142.1586,21728.0
2023-02-27 12:10:00,145.25,145.36,145.13,145.31,24648.0,142.1488,142.2565,142.0314,142.2075,24648.0
2023-02-27 12:15:00,145.32,145.39,145.29,145.33,23321.0,142.2173,142.2858,142.188,142.2271,23321.0
2023-02-27 12:20:00,145.28,145.28,145.06,145.18,40666.0,142.1782,142.1782,141.9629,142.0803,40666.0
2023-02-27 12:25:00,145.22,145.34,145.2,145.33,26994.0,142.1195,142.2369,142.0999,142.2271,26994.0
2023-02-27 12:30:00,145.31,145.55,145.31,145.44,26187.0,142.2075,142.4424,142.2075,142.3348,26187.0
2023-02-27 12:35:00,145.45,145.54,145.43,145.5,15775.0,142.3445,142.4326,142.325,142.3935,15775.0
2023-02-27 12:40:00,145.51,145.51,145.41,145.44,22374.0,142.4033,142.4033,142.3054,142.3348,22374.0
2023-02-27 12:45:00,145.44,145.68,145.44,145.66,15814.0,142.3348,142.5696,142.3348,142.5501,15814.0
2023-02-27 12:50:00,145.67,145.79,145.62,145.76,27406.0,142.5598,142.6773,142.5109,142.6479,27406.0
2023-02-27 12:55:00,145.77,145.83,145.76,145.8,14394.0,142.6577,142.7164,142.6479,142.6871,14394.0
2023-02-27 13:00:00,145.8,145.8,145.66,145.67,13248.0,142.6871,142.6871,142.5501,142.5598,13248.0
2023-02-27 13:05:00,145.67,145.71,145.57,145.65,15404.0,142.5598,142.599,142.462,142.5403,15404.0
2023-02-27 13:10:00,145.65,145.8,145.6,145.8,12052.0,142.5403,142.6871,142.4913,142.6871,12052.0
2023-02-27 13:15:00,145.79,145.89,145.74,145.78,17958.0,142.6773,142.7752,142.6284,142.6675,17958.0
2023-02-27 13:20:00,145.79,145.84,145.63,145.7,18118.0,142.6773,142.7262,142.5207,142.5892,18118.0
2023-02-27 13:25:00,145.7,145.75,145.64,145.71,12003.0,142.5892,142.6381,142.5305,142.599,12003.0
2023-02-27 13:30:00,145.72,145.78,145.63,145.7,13644.0,142.6088,142.6675,142.5207,142.5892,13644.0
2023-02-27 13:35:00,145.72,145.73,145.56,145.65,18826.0,142.6088,142.6186,142.4522,142.5403,18826.0
2023-02-27 13:40:00,145.66,145.69,145.43,145.48,17045.0,142.5501,142.5794,142.325,142.3739,17045.0
2023-02-27 13:45:00,145.48,145.55,145.42,145.47,20435.0,142.3739,142.4424,142.3152,142.3641,20435.0
2023-02-27 13:50:00,145.5,145.63,145.48,145.6,21092.0,142.3935,142.5207,142.3739,142.4913,21092.0
2023-02-27 13:55:00,145.58,145.85,145.57,145.85,26669.0,142.4718,142.736,142.462,142.736,26669.0
2023-02-27 14:00:00,145.87,146.09,145.85,146.02,30296.0,142.7556,142.9709,142.736,142.9024,30296.0
2023-02-27 14:05:00,146.02,146.08,145.98,146.0,15451.0,142.9024,142.9611,142.8632,142.8828,15451.0
2023-02-27 14:10:00,146.01,146.09,145.97,145.97,18400.0,142.8926,142.9709,142.8534,142.8534,18400.0
2023-02-27 14:15:00,145.98,145.98,145.77,145.82,60812.0,142.8632,142.8632,142.6577,142.7066,60812.0
2023-02-27 14:20:00,145.81,145.87,145.73,145.8,34600.0,142.6969,142.7556,142.6186,142.6871,34600.0
2023-02-27 14:25:00,145.81,145.95,145.75,145.93,17306.0,142.6969,142.8339,142.6381,142.8143,17306.0
2023-02-27 14:30:00,145.92,145.96,145.82,145.85,14924.0,142.8045,142.8437,142.7066,142.736,14924.0
2023-02-27 14:35:00,145.86,145.92,145.76,145.84,17828.0,142.7458,142.8045,142.6479,142.7262,17828.0
2023-02-27 14:40:00,145.81,145.84,145.51,145.66,26916.0,142.6969,142.7262,142.4033,142.5501,26916.0
2023-02-27 14:45:00,145.65,145.65,145.46,145.55,23578.0,142.5403,142.5403,142.3543,142.4424,23578.0
2023-02-27 14:50:00,145.55,145.6,145.46,145.58,25109.0,142.4424,142.4913,142.3543,142.4718,25109.0
2023-02-27 14:55:00,145.58,145.67,145.53,145.57,178669.0,142.4718,142.5598,142.4228,142.462,178669.0
2023-02-27 15:00:00,145.55,145.68,145.48,145.54,116456.0,142.4424,142.5696,142.3739,142.4326,116456.0
2023-02-27 15:05:00,145.54,145.54,145.34,145.39,78511.0,142.4326,142.4326,142.2369,142.2858,78511.0
2023-02-27 15:10:00,145.37,145.52,145.3,145.46,77447.0,142.2663,142.4131,142.1977,142.3543,77447.0
2023-02-27 15:15:00,145.44,145.47,145.26,145.38,105238.0,142.3348,142.3641,142.1586,142.276,105238.0
2023-02-27 15:20:00,145.37,145.43,145.29,145.39,73166.0,142.2663,142.325,142.188,142.2858,73166.0
2023-02-27 15:25:00,145.4,145.47,145.27,145.44,83001.0,142.2956,142.3641,142.1684,142.3348,83001.0
2023-02-27 15:30:00,145.44,145.46,145.18,145.3,148789.0,142.3348,142.3543,142.0803,142.1977,148789.0
2023-02-27 15:35:00,145.31,145.32,145.04,145.11,113107.0,142.2075,142.2173,141.9433,142.0118,113107.0
2023-02-27 15:40:00,145.11,145.28,145.03,145.16,140514.0,142.0118,142.1782,141.9335,142.0607,140514.0
2023-02-27 15:45:00,145.16,145.42,145.14,145.27,127581.0,142.0607,142.3152,142.0412,142.1684,127581.0
2023-02-27 15:50:00,145.27,145.49,145.24,145.48,190532.0,142.1684,142.3837,142.139,142.3739,190532.0
2023-02-27 15:55:00,145.48,145.65,145.42,145.6,271506.0,142.3739,142.5403,142.3152,142.4913,271506.0
2023-02-28 09:30:00,145.55,145.94,145.55,145.61,65562.0,142.4424,142.8241,142.4424,142.5011,65562.0
2023-02-28 09:35:00,145.64,145.87,145.59,145.7,88067.0,142.5305,142.7556,142.4816,142.5892,88067.0
2023-02-28 09:40:00,145.69,145.94,145.62,145.8,60458.0,142.5794,142.8241,142.5109,142.6871,60458.0
2023-02-28 09:45:00,145.82,146.1,145.64,145.65,83408.0,142.7066,142.9807,142.5305,142.5403,83408.0
2023-02-28 09:50:00,145.63,145.85,145.47,145.7,60616.0,142.5207,142.736,142.3641,142.5892,60616.0
2023-02-28 09:55:00,145.69,145.88,145.56,145.74,74276.0,142.5794,142.7654,142.4522,142.6284,74276.0
2023-02-28 10:00:00,145.74,146.03,145.65,145.97,68101.0,142.6284,142.9122,142.5403,142.8534,68101.0
2023-02-28 10:05:00,146.0,146.09,145.81,145.82,60697.0,142.8828,142.9709,142.6969,142.7066,60697.0
2023-02-28 10:10:00,145.83,145.83,145.41,145.6,36538.0,142.7164,142.7164,142.3054,142.4913,36538.0
2023-02-28 10:15:00,145.58,145.63,145.28,145.47,29936.0,142.4718,142.5207,142.1782,142.3641,29936.0
2023-02-28 10:20:00,145.48,145.61,145.35,145.52,72507.0,142.3739,142.5011,142.2467,142.4131,72507.0
2023-02-28 10:25:00,145.52,145.67,145.24,145.3,44710.0,142.4131,142.5598,142.139,142.1977,44710.0
2023-02-28 10:30:00,145.3,145.4,145.18,145.36,55993.0,142.1977,142.2956,142.0803,142.2565,55993.0
2023-02-28 10:35:00,145.37,145.53,145.32,145.4,40609.0,142.2663,142.4228,142.2173,142.2956,40609.0
2023-02-28 10:40:00,145.39,145.66,145.33,145.43,32195.0,142.2858,142.5501,142.2271,142.325,32195.0
2023-02-28 10:45:00,145.43,145.53,145.22,145.23,20695.0,142.325,142.4228,142.1195,142.1292,20695.0
2023-02-28 10:50:00,145.24,145.26,144.97,145.09,44033.0,142.139,142.1586,141.8748,141.9922,44033.0
2023-02-28 10:55:00,145.1,145.31,145.04,145.3,17797.0,142.002,142.2075,141.9433,142.1977,17797.0
2023-02-28 11:00:00,145.32,145.61,145.29,145.5,36065.0,142.2173,142.5011,142.188,142.3935,36065.0
2023-02-28 11:05:00,145.51,145.69,145.51,145.69,19244.0,142.4033,142.5794,142.4033,142.5794,19244.0
2023-02-28 11:10:00,145.69,145.76,145.56,145.7,23416.0,142.5794,142.6479,142.4522,142.5892,23416.0
2023-02-28 11:15:00,145.71,145.84,145.66,145.81,35288.0,142.599,142.7262,142.5501,142.6969,35288.0
2023-02-28 11:20:00,145.78,145.88,145.56,145.66,28919.0,142.6675,142.7654,142.4522,142.5501,28919.0
2023-02-28 11:25:00,145.66,145.78,145.59,145.68,24140.0,142.5501,142.6675,142.4816,142.5696,24140.0
2023-02-28 11:30:00,145.66,145.75,145.58,145.61,32484.0,142.5501,142.6381,142.4718,142.5011,32484.0
2023-02-28 11:35:00,145.59,145.71,145.58,145.63,33267.0,142.4816,142.599,142.4718,142.5207,33267.0
2023-02-28 11:40:00,145.62,145.72,145.56,145.58,43374.0,142.5109,142.6088,142.4522,142.4718,43374.0
2023-02-28 11:45:00,145.59,145.59,145.43,145.55,31850.0,142.4816,142.4816,142.325,142.4424,31850.0
2023-02-28 11:50:00,145.55,145.66,145.48,145.63,28412.0,142.4424,142.5501,142.3739,142.5207,28412.0
2023-02-28 11:55:00,145.62,145.68,145.51,145.63,23068.0,142.5109,142.5696,142.4033,142.5207,23068.0
2023-02-28 12:00:00,145.65,145.76,145.65,145.74,24400.0,142.5403,142.6479,142.5403,142.6284,24400.0
2023-02-28 12:05:00,145.73,145.84,145.69,145.77,28322.0,142.6186,142.7262,142.5794,142.6577,28322.0
2023-02-28 12:10:00,145.77,145.92,145.77,145.88,22466.0,142.6577,142.8045,142.6577,142.7654,22466.0
2023-02-28 12:15:00,145.88,145.89,145.77,145.86,28600.0,142.7654,142.7752,142.6577,142.7458,28600.0
2023-02-28 12:20:00,145.87,146.04,145.84,145.93,35704.0,142.7556,142.9219,142.7262,142.8143,35704.0
2023-02-28 12:25:00,145.92,146.05,145.88,146.05,34097.0,142.8045,142.9317,142.7654,142.9317,34097.0
2023-02-28 12:30:00,146.06,146.07,145.98,145.99,31041.0,142.9415,142.9513,142.8632,142.873,31041.0
2023-02-28 12:35:00,145.98,146.05,145.8,145.85,40244.0,142.8632,142.9317,142.6871,142.736,40244.0
2023-02-28 12:40:00,145.83,145.85,145.7,145.76,22025.0,142.7164,142.736,142.5892,142.6479,22025.0
2023-02-28 12:45:00,145.77,145.85,145.69,145.81,68155.0,142.6577,142.736,142.5794,142.6969,68155.0
2023-02-28 12:50:00,145.8,146.09,145.78,146.09,36952.0,142.6871,142.9709,142.6675,142.9709,36952.0
2023-02-28 12:55:00,146.11,146.18,146.11,146.11,35677.0,142.9905,143.059,142.9905,142.9905,35677.0
2023-02-28 13:00:00,146.11,146.27,146.1,146.26,31473.0,142.9905,143.147,142.9807,143.1373,31473.0
2023-02-28 13:05:00,146.27,146.33,146.15,146.19,51813.0,143.147,143.2058,143.0296,143.0687,51813.0
2023-02-28 13:10:00,146.19,146.26,146.16,146.17,35888.0,143.0687,143.1373,143.0394,143.0492,35888.0
2023-02-28 13:15:00,146.17,146.25,146.12,146.15,32064.0,143.0492,143.1275,143.0002,143.0296,32064.0
2023-02-28 13:20:00,146.15,146.28,146.13,146.28,27756.0,143.0296,143.1568,143.01,143.1568,27756.0
2023-02-28 13:25:00,146.29,146.36,146.26,146.34,22333.0,143.1666,143.2351,143.1373,143.2155,22333.0
2023-02-28 13:30:00,146.35,146.47,146.2,146.34,41506.0,143.2253,143.3428,143.0785,143.2155,41506.0
2023-02-28 13:35:00,146.35,146.49,146.34,146.43,45399.0,143.2253,143.3623,143.2155,143.3036,45399.0
2023-02-28 13:40:00,146.43,146.44,146.32,146.4,26773.0,143.3036,143.3134,143.196,143.2743,26773.0
2023-02-28 13:45:00,146.4,146.55,146.37,146.37,23721.0,143.2743,143.4211,143.2449,143.2449,23721.0
2023-02-28 13:50:00,146.36,146.48,146.33,146.48,33192.0,143.2351,143.3526,143.2058,143.3526,33192.0
2023-02-28 13:55:00,146.45,146.54,146.42,146.43,28446.0,143.3232,143.4113,143.2938,143.3036,28446.0
2023-02-28 14:00:00,146.46,146.61,146.46,146.54,30798.0,143.333,143.4798,143.333,143.4113,30798.0
2023-02-28 14:05:00,146.55,146.55,146.25,146.45,94484.0,143.4211,143.4211,143.1275,143.3232,94484.0
2023-02-28 14:10:00,146.46,146.52,146.41,146.51,29746.0,143.333,143.3917,143.2841,143.3819,29746.0
2023-02-28 14:15:00,146.5,146.56,146.37,146.4,106069.0,143.3721,143.4308,143.2449,143.2743,106069.0
2023-02-28 14:20:00,146.39,146.5,146.34,146.45,28086.0,143.2645,143.3721,143.2155,143.3232,28086.0
2023-02-28 14:25:00,146.43,146.44,146.29,146.3,18706.0,143.3036,143.3134,143.1666,143.1764,18706.0
2023-02-28 14:30:00,146.3,146.33,146.21,146.29,27535.0,143.1764,143.2058,143.0883,143.1666,27535.0
2023-02-28 14:35:00,146.28,146.3,146.17,146.3,34477.0,143.1568,143.1764,143.0492,143.1764,34477.0
2023-02-28 14:40:00,146.29,146.3,146.18,146.26,31150.0,143.1666,143.1764,143.059,143.1373,31150.0
2023-02-28 14:45:00,146.27,146.45,146.26,146.39,20764.0,143.147,143.3232,143.1373,143.2645,20764.0
2023-02-28 14:50:00,146.4,146.46,146.27,146.31,24017.0,143.2743,143.333,143.147,143.1862,24017.0
2023-02-28 14:55:00,146.29,146.3,146.09,146.11,29618.0,143.1666,143.1764,142.9709,142.9905,29618.0
2023-02-28 15:00:00,146.12,146.12,145.93,145.96,43013.0,143.0002,143.0002,142.8143,142.8437,43013.0
2023-02-28 15:05:00,145.96,145.97,145.82,145.93,36616.0,142.8437,142.8534,142.7066,142.8143,36616.0
2023-02-28 15:10:00,145.93,146.03,145.82,145.87,26822.0,142.8143,142.9122,142.7066,142.7556,26822.0
2023-02-28 15:15:00,145.86,145.95,145.82,145.88,42661.0,142.7458,142.8339,142.7066,142.7654,42661.0
2023-02-28 15:20:00,145.88,145.94,145.72,145.76,46063.0,142.7654,142.8241,142.6088,142.6479,46063.0
2023-02-28 15:25:00,145.73,145.8,145.57,145.6,51019.0,142.6186,142.6871,142.462,142.4913,51019.0
2023-02-28 15:30:00,145.6,145.67,145.46,145.56,86262.0,142.4913,142.5598,142.3543,142.4522,86262.0
2023-02-28 15:35:00,145.57,145.6,145.43,145.59,64077.0,142.462,142.4913,142.325,142.4816,64077.0
2023-02-28 15:40:00,145.59,145.73,145.52,145.69,121098.0,142.4816,142.6186,142.4131,142.5794,121098.0
2023-02-28 15:45:00,145.68,145.77,145.55,145.61,130727.0,142.5696,142.6577,142.4424,142.5011,130727.0
2023-02-28 15:50:00,145.6,145.88,145.5,145.81,239648.0,142.4913,142.7654,142.3935,142.6969,239648.0
2023-02-28 15:55:00,145.81,145.87,145.5,145.5,475761.0,142.6969,142.7556,142.3935,142.3935,475761.0
2023-03-01 09:30:00,145.01,145.5,144.84,144.91,74688.0,141.9139,142.3935,141.7476,141.8161,74688.0
2023-03-01 09:35:00,144.91,145.05,144.47,145.05,87338.0,141.8161,141.9531,141.3855,141.9531,87338.0
2023-03-01 09:40:00,145.06,145.07,144.6,144.77,97152.0,141.9629,141.9727,141.5127,141.6791,97152.0
2023-03-01 09:45:00,144.78,145.2,144.75,145.17,108400.0,141.6889,142.0999,141.6595,142.0705,108400.0
2023-03-01 09:50:00,145.18,145.23,144.83,144.94,118612.0,142.0803,142.1292,141.7378,141.8454,118612.0
2023-03-01 09:55:00,144.97,144.98,144.59,144.68,69035.0,141.8748,141.8846,141.5029,141.591,69035.0
2023-03-01 10:00:00,144.7,144.85,144.17,144.21,136227.0,141.6106,141.7574,141.0919,141.131,136227.0
2023-03-01 10:05:00,144.16,144.2,143.52,143.53,104428.0,141.0821,141.1212,140.4558,140.4655,104428.0
2023-03-01 10:10:00,143.52,143.59,143.4,143.59,80955.0,140.4558,140.5243,140.3383,140.5243,80955.0
2023-03-01 10:15:00,143.56,143.84,143.5,143.84,69385.0,140.4949,140.7689,140.4362,140.7689,69385.0
2023-03-01 10:20:00,143.84,144.06,143.79,143.79,174681.0,140.7689,140.9842,140.72,140.72,174681.0
2023-03-01 10:25:00,143.82,143.97,143.67,143.76,42799.0,140.7493,140.8961,140.6026,140.6906,42799.0
2023-03-01 10:30:00,143.73,143.78,143.5,143.7,81640.0,140.6613,140.7102,140.4362,140.6319,81640.0
2023-03-01 10:35:00,143.71,144.17,143.69,144.05,172909.0,140.6417,141.0919,140.6221,140.9744,172909.0
2023-03-01 10:40:00,144.06,144.32,144.06,144.16,52736.0,140.9842,141.2387,140.9842,141.0821,52736.0
2023-03-01 10:45:00,144.16,144.31,144.09,144.26,41038.0,141.0821,141.2289,141.0136,141.18,41038.0
2023-03-01 10:50:00,144.25,144.27,143.99,144.03,71556.0,141.1702,141.1897,140.9157,140.9549,71556.0
2023-03-01 10:55:00,144.03,144.08,143.83,143.96,43365.0,140.9549,141.0038,140.7591,140.8864,43365.0
2023-03-01 11:00:00,143.96,143.96,143.49,143.51,34997.0,140.8864,140.8864,140.4264,140.446,34997.0
2023-03-01 11:05:00,143.51,143.57,143.15,143.19,48856.0,140.446,140.5047,140.0937,140.1328,48856.0
2023-03-01 11:10:00,143.18,143.18,142.94,143.02,68416.0,140.123,140.123,139.8881,139.9664,68416.0
2023-03-01 11:15:00,143.01,143.02,142.87,142.92,66078.0,139.9566,139.9664,139.8196,139.8686,66078.0
2023-03-01 11:20:00,142.94,143.18,142.9,143.18,60418.0,139.8881,140.123,139.849,140.123,60418.0
2023-03-01 11:25:00,143.19,143.38,143.19,143.25,45730.0,140.1328,140.3187,140.1328,140.1915,45730.0
2023-03-01 11:30:00,143.24,143.4,143.22,143.29,71616.0,140.1817,140.3383,140.1622,140.2307,71616.0
2023-03-01 11:35:00,143.29,143.45,143.18,143.24,73331.0,140.2307,140.3872,140.123,140.1817,73331.0
2023-03-01 11:40:00,143.26,143.62,143.26,143.5,122648.0,140.2013,140.5536,140.2013,140.4362,122648.0
2023-03-01 11:45:00,143.5,143.9,143.5,143.86,58417.0,140.4362,140.8276,140.4362,140.7885,58417.0
2023-03-01 11:50:00,143.87,144.02,143.78,143.93,72546.0,140.7983,140.9451,140.7102,140.857,72546.0
2023-03-01 11:55:00,143.94,143.97,143.77,143.81,47375.0,140.8668,140.8961,140.7004,140.7396,47375.0
2023-03-01 12:00:00,143.82,143.85,143.74,143.79,29933.0,140.7493,140.7787,140.6711,140.72,29933.0
2023-03-01 12:05:00,143.76,143.99,143.74,143.95,43477.0,140.6906,140.9157,140.6711,140.8766,43477.0
2023-03-01 12:10:00,143.95,144.13,143.77,143.91,64687.0,140.8766,141.0527,140.7004,140.8374,64687.0
2023-03-01 12:15:00,143.91,144.08,143.91,144.04,46936.0,140.8374,141.0038,140.8374,140.9647,46936.0
2023-03-01 12:20:00,144.04,144.26,144.0,144.09,36562.0,140.9647,141.18,140.9255,141.0136,36562.0
2023-03-01 12:25:00,144.08,144.25,144.04,144.05,22017.0,141.0038,141.1702,140.9647,140.9744,22017.0
2023-03-01 12:30:00,144.07,144.13,143.99,143.99,17535.0,140.994,141.0527,140.9157,140.9157,17535.0
2023-03-01 12:35:00,144.0,144.16,143.94,144.11,28505.0,140.9255,141.0821,140.8668,141.0332,28505.0
2023-03-01 12:40:00,144.11,144.24,144.1,144.2,20935.0,141.0332,141.1604,141.0234,141.1212,20935.0
2023-03-01 12:45:00,144.22,144.32,144.13,144.21,30515.0,141.1408,141.2387,141.0527,141.131,30515.0
2023-03-01 12:50:00,144.19,144.23,144.13,144.14,15073.0,141.1114,141.1506,141.0527,141.0625,15073.0
2023-03-01 12:55:00,144.15,144.17,143.97,144.03,27848.0,141.0723,141.0919,140.8961,140.9549,27848.0
2023-03-01 13:00:00,144.04,144.04,143.87,143.88,34082.0,140.9647,140.9647,140.7983,140.8081,34082.0
2023-03-01 13:05:00,143.87,143.9,143.75,143.79,25253.0,140.7983,140.8276,140.6808,140.72,25253.0
2023-03-01 13:10:00,143.78,143.8,143.7,143.79,19413.0,140.7102,140.7298,140.6319,140.72,19413.0
2023-03-01 13:15:00,143.79,143.85,143.69,143.76,26514.0,140.72,140.7787,140.6221,140.6906,26514.0
2023-03-01 13:20:00,143.75,143.75,143.51,143.55,24451.0,140.6808,140.6808,140.446,140.4851,24451.0
2023-03-01 13:25:00,143.56,143.64,143.48,143.49,18464.0,140.4949,140.5732,140.4166,140.4264,18464.0
2023-03-01 13:30:00,143.49,143.49,143.38,143.41,34075.0,140.4264,140.4264,140.3187,140.3481,34075.0
2023-03-01 13:35:00,143.41,143.52,143.36,143.52,25397.0,140.3481,140.4558,140.2992,140.4558,25397.0
2023-03-01 13:40:00,143.53,143.56,143.38,143.4,22185.0,140.4655,140.4949,140.3187,140.3383,22185.0
2023-03-01 13:45:00,143.39,143.49,143.27,143.48,24254.0,140.3285,140.4264,140.2111,140.4166,24254.0
2023-03-01 13:50:00,143.47,143.54,143.38,143.47,58412.0,140.4068,140.4753,140.3187,140.4068,58412.0
2023-03-01 13:55:00,143.48,143.56,143.41,143.5,38133.0,140.4166,140.4949,140.3481,140.4362,38133.0
2023-03-01 14:00:00,143.51,143.52,143.28,143.37,51065.0,140.446,140.4558,140.2209,140.309,51065.0
2023-03-01 14:05:00,143.36,143.38,143.24,143.35,37983.0,140.2992,140.3187,140.1817,140.2894,37983.0
2023-03-01 14:10:00,143.35,143.58,143.35,143.5,21178.0,140.2894,140.5145,140.2894,140.4362,21178.0
2023-03-01 14:15:00,143.5,143.5,143.32,143.39,33442.0,140.4362,140.4362,140.26,140.3285,33442.0
2023-03-01 14:20:00,143.39,143.44,143.25,143.35,31807.0,140.3285,140.3775,140.1915,140.2894,31807.0
2023-03-01 14:25:00,143.33,143.34,143.08,143.11,24792.0,140.2698,140.2796,140.0251,140.0545,24792.0
2023-03-01 14:30:00,143.11,143.18,143.01,143.08,26077.0,140.0545,140.123,139.9566,140.0251,26077.0
2023-03-01 14:35:00,143.07,143.18,143.03,143.18,22785.0,140.0154,140.123,139.9762,140.123,22785.0
2023-03-01 14:40:00,143.16,143.18,143.02,143.15,31124.0,140.1034,140.123,139.9664,140.0937,31124.0
2023-03-01 14:45:00,143.13,143.21,143.06,143.08,18318.0,140.0741,140.1524,140.0056,140.0251,18318.0
2023-03-01 14:50:00,143.08,143.18,142.98,143.17,41800.0,140.0251,140.123,139.9273,140.1132,41800.0
2023-03-01 14:55:00,143.17,143.24,143.11,143.18,26741.0,140.1132,140.1817,140.0545,140.123,26741.0
2023-03-01 15:00:00,143.18,143.33,143.15,143.27,28665.0,140.123,140.2698,140.0937,140.2111,28665.0
2023-03-01 15:05:00,143.26,143.46,143.24,143.41,30818.0,140.2013,140.397,140.1817,140.3481,30818.0
2023-03-01 15:10:00,143.42,143.48,143.38,143.45,43504.0,140.3579,140.4166,140.3187,140.3872,43504.0
2023-03-01 15:15:00,143.44,143.59,143.34,143.53,41665.0,140.3775,140.5243,140.2796,140.4655,41665.0
2023-03-01 15:20:00,143.53,143.56,143.34,143.35,25577.0,140.4655,140.4949,140.2796,140.2894,25577.0
2023-03-01 15:25:00,143.34,143.41,143.28,143.36,38362.0,140.2796,140.3481,140.2209,140.2992,38362.0
2023-03-01 15:30:00,143.35,143.59,143.34,143.56,45623.0,140.2894,140.5243,140.2796,140.4949,45623.0
2023-03-01 15:35:00,143.55,143.6,143.43,143.53,42197.0,140.4851,140.534,140.3677,140.4655,42197.0
2023-03-01 15:40:00,143.53,143.74,143.51,143.7,116266.0,140.4655,140.6711,140.446,140.6319,116266.0
2023-03-01 15:45:00,143.7,143.89,143.66,143.83,84549.0,140.6319,140.8179,140.5928,140.7591,84549.0
2023-03-01 15:50:00,143.84,143.84,143.62,143.69,283915.0,140.7689,140.7689,140.5536,140.6221,283915.0
2023-03-01 15:55:00,143.68,143.74,143.63,143.71,539463.0,140.6123,140.6711,140.5634,140.6417,539463.0
2023-03-02 09:30:00,141.26,141.62,141.03,141.62,152154.0,138.244,138.5963,138.0189,138.5963,152154.0
2023-03-02 09:35:00,141.59,141.6,141.2,141.46,107508.0,138.567,138.5767,138.1853,138.4397,107508.0
2023-03-02 09:40:00,141.47,141.78,141.29,141.74,117342.0,138.4495,138.7529,138.2734,138.7138,117342.0
2023-03-02 09:45:00,141.68,141.97,141.67,141.7,69911.0,138.655,138.9388,138.6453,138.6746,69911.0
2023-03-02 09:50:00,141.71,142.26,141.62,142.23,97201.0,138.6844,139.2227,138.5963,139.1933,97201.0
2023-03-02 09:55:00,142.22,142.29,141.84,142.19,50531.0,139.1835,139.252,138.8116,139.1541,50531.0
2023-03-02 10:00:00,142.18,142.61,142.14,142.5,99427.0,139.1444,139.5652,139.1052,139.4575,99427.0
2023-03-02 10:05:00,142.55,142.6,142.2,142.3,42506.0,139.5065,139.5554,139.1639,139.2618,42506.0
2023-03-02 10:10:00,142.3,142.42,142.15,142.37,41917.0,139.2618,139.3792,139.115,139.3303,41917.0
2023-03-02 10:15:00,142.36,142.58,142.08,142.16,34512.0,139.3205,139.5358,139.0465,139.1248,34512.0
2023-03-02 10:20:00,142.17,142.18,141.89,142.09,140756.0,139.1346,139.1444,138.8606,139.0563,140756.0
2023-03-02 10:25:00,142.08,142.38,141.94,142.29,45945.0,139.0465,139.3401,138.9095,139.252,45945.0
2023-03-02 10:30:00,142.29,142.53,142.16,142.38,39934.0,139.252,139.4869,139.1248,139.3401,39934.0
2023-03-02 10:35:00,142.38,142.49,142.11,142.15,39141.0,139.3401,139.4477,139.0759,139.115,39141.0
2023-03-02 10:40:00,142.17,142.22,142.09,142.18,38538.0,139.1346,139.1835,139.0563,139.1444,38538.0
2023-03-02 10:45:00,142.19,142.19,141.95,142.07,27644.0,139.1541,139.1541,138.9193,139.0367,27644.0
2023-03-02 10:50:00,142.07,142.38,142.06,142.29,40293.0,139.0367,139.3401,139.0269,139.252,40293.0
2023-03-02 10:55:00,142.28,142.37,142.2,142.24,39842.0,139.2422,139.3303,139.1639,139.2031,39842.0
2023-03-02 11:00:00,142.25,142.32,142.04,142.05,35698.0,139.2129,139.2814,139.0074,139.0171,35698.0
2023-03-02 11:05:00,142.06,142.17,141.99,142.11,23858.0,139.0269,139.1346,138.9584,139.0759,23858.0
2023-03-02 11:10:00,142.1,142.14,141.86,141.88,28560.0,139.0661,139.1052,138.8312,138.8508,28560.0
2023-03-02 11:15:00,141.87,142.08,141.87,141.97,36897.0,138.841,139.0465,138.841,138.9388,36897.0
2023-03-02 11:20:00,141.96,142.04,141.78,141.79,37140.0,138.9291,139.0074,138.7529,138.7627,37140.0
2023-03-02 11:25:00,141.8,141.85,141.62,141.64,29566.0,138.7725,138.8214,138.5963,138.6159,29566.0
2023-03-02 11:30:00,141.63,141.78,141.63,141.63,28918.0,138.6061,138.7529,138.6061,138.6061,28918.0
2023-03-02 11:35:00,141.64,141.7,141.56,141.7,39984.0,138.6159,138.6746,138.5376,138.6746,39984.0
2023-03-02 11:40:00,141.71,141.72,141.53,141.56,22444.0,138.6844,138.6942,138.5082,138.5376,22444.0
2023-03-02 11:45:00,141.56,141.62,141.5,141.57,30709.0,138.5376,138.5963,138.4789,138.5474,30709.0
2023-03-02 11:50:00,141.58,141.69,141.37,141.43,34548.0,138.5572,138.6648,138.3517,138.4104,34548.0
2023-03-02 11:55:00,141.41,141.66,141.4,141.66,49781.0,138.3908,138.6355,138.381,138.6355,49781.0
2023-03-02 12:00:00,141.69,141.79,141.67,141.75,20789.0,138.6648,138.7627,138.6453,138.7235,20789.0
2023-03-02 12:05:00,141.74,141.75,141.6,141.71,31077.0,138.7138,138.7235,138.5767,138.6844,31077.0
2023-03-02 12:10:00,141.71,141.74,141.6,141.63,26789.0,138.6844,138.7138,138.5767,138.6061,26789.0
2023-03-02 12:15:00,141.63,141.75,141.57,141.57,38921.0,138.6061,138.7235,138.5474,138.5474,38921.0
2023-03-02 12:20:00,141.58,141.82,141.57,141.82,25347.0,138.5572,138.792,138.5474,138.792,25347.0
2023-03-02 12:25:00,141.81,141.93,141.77,141.84,22427.0,138.7823,138.8997,138.7431,138.8116,22427.0
2023-03-02 12:30:00,141.85,142.13,141.85,142.07,33212.0,138.8214,139.0954,138.8214,139.0367,33212.0
2023-03-02 12:35:00,142.06,142.07,141.92,141.94,28038.0,139.0269,139.0367,138.8899,138.9095,28038.0
2023-03-02 12:40:00,141.96,141.96,141.81,141.88,23531.0,138.9291,138.9291,138.7823,138.8508,23531.0
2023-03-02 12:45:00,141.89,141.94,141.79,141.81,22253.0,138.8606,138.9095,138.7627,138.7823,22253.0
2023-03-02 12:50:00,141.81,142.0,141.81,141.99,21042.0,138.7823,138.9682,138.7823,138.9584,21042.0
2023-03-02 12:55:00,141.99,142.08,141.95,142.0,20799.0,138.9584,139.0465,138.9193,138.9682,20799.0
2023-03-02 13:00:00,142.0,142.11,141.94,142.06,21352.0,138.9682,139.0759,138.9095,139.0269,21352.0
2023-03-02 13:05:00,142.05,142.14,141.99,142.11,26121.0,139.0171,139.1052,138.9584,139.0759,26121.0
2023-03-02 13:10:00,142.12,142.14,142.05,142.12,25662.0,139.0856,139.1052,139.0171,139.0856,25662.0
2023-03-02 13:15:00,142.12,142.12,141.99,142.06,42179.0,139.0856,139.0856,138.9584,139.0269,42179.0
2023-03-02 13:20:00,142.07,142.11,142.02,142.04,35110.0,139.0367,139.0759,138.9878,139.0074,35110.0
2023-03-02 13:25:00,142.03,142.08,141.95,141.95,15373.0,138.9976,139.0465,138.9193,138.9193,15373.0
2023-03-02 13:30:00,141.94,142.1,141.94,142.07,25374.0,138.9095,139.0661,138.9095,139.0367,25374.0
2023-03-02 13:35:00,142.07,142.71,142.07,142.36,186453.0,139.0367,139.663,139.0367,139.3205,186453.0
2023-03-02 13:40:00,142.38,142.49,142.1,142.14,36619.0,139.3401,139.4477,139.0661,139.1052,36619.0
2023-03-02 13:45:00,142.15,142.25,142.05,142.16,37620.0,139.115,139.2129,139.0171,139.1248,37620.0
2023-03-02 13:50:00,142.15,142.31,142.11,142.27,22746.0,139.115,139.2716,139.0759,139.2324,22746.0
2023-03-02 13:55:00,142.28,142.58,142.27,142.55,48987.0,139.2422,139.5358,139.2324,139.5065,48987.0
2023-03-02 14:00:00,142.58,142.9,142.58,142.74,54883.0,139.5358,139.849,139.5358,139.6924,54883.0
2023-03-02 14:05:00,142.74,142.81,142.64,142.69,40790.0,139.6924,139.7609,139.5945,139.6435,40790.0
2023-03-02 14:10:00,142.71,142.76,142.44,142.47,32871.0,139.663,139.712,139.3988,139.4282,32871.0
2023-03-02 14:15:00,142.5,142.57,142.41,142.52,55226.0,139.4575,139.526,139.3695,139.4771,55226.0
2023-03-02 14:20:00,142.53,142.54,142.39,142.47,200017.0,139.4869,139.4967,139.3499,139.4282,200017.0
2023-03-02 14:25:00,142.47,142.88,142.42,142.83,107812.0,139.4282,139.8294,139.3792,139.7805,107812.0
2023-03-02 14:30:00,142.85,142.97,142.78,142.8,66315.0,139.8001,139.9175,139.7316,139.7511,66315.0
2023-03-02 14:35:00,142.77,142.77,142.36,142.52,39606.0,139.7218,139.7218,139.3205,139.4771,39606.0
2023-03-02 14:40:00,142.52,142.6,142.43,142.51,25335.0,139.4771,139.5554,139.389,139.4673,25335.0
2023-03-02 14:45:00,142.51,142.63,142.37,142.59,22929.0,139.4673,139.5848,139.3303,139.5456,22929.0
2023-03-02 14:50:00,142.61,142.64,142.44,142.47,30386.0,139.5652,139.5945,139.3988,139.4282,30386.0
2023-03-02 14:55:00,142.48,142.65,142.44,142.58,30384.0,139.438,139.6043,139.3988,139.5358,30384.0
2023-03-02 15:00:00,142.56,142.78,142.45,142.53,54213.0,139.5163,139.7316,139.4086,139.4869,54213.0
2023-03-02 15:05:00,142.51,142.57,142.43,142.54,28026.0,139.4673,139.526,139.389,139.4967,28026.0
2023-03-02 15:10:00,142.55,142.75,142.54,142.72,40642.0,139.5065,139.7022,139.4967,139.6728,40642.0
2023-03-02 15:15:00,142.71,142.88,142.59,142.6,57463.0,139.663,139.8294,139.5456,139.5554,57463.0
2023-03-02 15:20:00,142.6,142.78,142.55,142.7,44452.0,139.5554,139.7316,139.5065,139.6533,44452.0
2023-03-02 15:25:00,142.72,142.92,142.7,142.86,41919.0,139.6728,139.8686,139.6533,139.8098,41919.0
2023-03-02 15:30:00,142.87,143.1,142.87,143.09,61386.0,139.8196,140.0447,139.8196,140.0349,61386.0
2023-03-02 15:35:00,143.1,143.45,143.06,143.35,97428.0,140.0447,140.3872,140.0056,140.2894,97428.0
2023-03-02 15:40:00,143.35,143.43,143.19,143.19,106974.0,140.2894,140.3677,140.1328,140.1328,106974.0
2023-03-02 15:45:00,143.18,143.31,143.14,143.3,84309.0,140.123,140.2502,140.0839,140.2405,84309.0
2023-03-02 15:50:00,143.29,143.3,143.05,143.12,134282.0,140.2307,140.2405,139.9958,140.0643,134282.0
2023-03-02 15:55:00,143.12,143.3,143.1,143.26,226160.0,140.0643,140.2405,140.0447,140.2013,226160.0
2023-03-03 09:30:00,144.48,144.51,144.18,144.36,50878.0,141.3953,141.4246,141.1017,141.2778,50878.0
2023-03-03 09:35:00,144.35,144.55,144.16,144.2,57037.0,141.268,141.4638,141.0821,141.1212,57037.0
2023-03-03 09:40:00,144.22,144.54,144.15,144.49,48781.0,141.1408,141.454,141.0723,141.405,48781.0
2023-03-03 09:45:00,144.52,144.84,144.52,144.75,54297.0,141.4344,141.7476,141.4344,141.6595,54297.0
2023-03-03 09:50:00,144.79,145.07,144.66,145.03,58382.0,141.6986,141.9727,141.5714,141.9335,58382.0
2023-03-03 09:55:00,145.03,145.14,144.88,144.95,53443.0,141.9335,142.0412,141.7867,141.8552,53443.0
2023-03-03 10:00:00,144.99,145.07,144.46,144.77,108475.0,141.8944,141.9727,141.3757,141.6791,108475.0
2023-03-03 10:05:00,144.73,144.75,144.35,144.5,43876.0,141.6399,141.6595,141.268,141.4148,43876.0
2023-03-03 10:10:00,144.55,145.21,144.47,145.21,51280.0,141.4638,142.1097,141.3855,142.1097,51280.0
2023-03-03 10:15:00,145.2,145.32,145.17,145.26,22198.0,142.0999,142.2173,142.0705,142.1586,22198.0
2023-03-03 10:20:00,145.29,145.43,145.16,145.34,53861.0,142.188,142.325,142.0607,142.2369,53861.0
2023-03-03 10:25:00,145.37,145.67,145.37,145.67,39767.0,142.2663,142.5598,142.2663,142.5598,39767.0
2023-03-03 10:30:00,145.68,145.74,145.48,145.51,48763.0,142.5696,142.6284,142.3739,142.4033,48763.0
2023-03-03 10:35:00,145.52,145.59,145.42,145.43,53927.0,142.4131,142.4816,142.3152,142.325,53927.0
2023-03-03 10:40:00,145.4,145.56,145.32,145.49,25305.0,142.2956,142.4522,142.2173,142.3837,25305.0
2023-03-03 10:45:00,145.49,145.61,145.41,145.42,42208.0,142.3837,142.5011,142.3054,142.3152,42208.0
2023-03-03 10:50:00,145.42,145.43,145.1,145.15,41848.0,142.3152,142.325,142.002,142.051,41848.0
2023-03-03 10:55:00,145.14,145.27,145.06,145.11,29059.0,142.0412,142.1684,141.9629,142.0118,29059.0
2023-03-03 11:00:00,145.12,145.22,145.05,145.06,189552.0,142.0216,142.1195,141.9531,141.9629,189552.0
2023-03-03 11:05:00,145.12,145.24,145.07,145.22,22804.0,142.0216,142.139,141.9727,142.1195,22804.0
2023-03-03 11:10:00,145.19,145.26,145.01,145.23,31017.0,142.0901,142.1586,141.9139,142.1292,31017.0
2023-03-03 11:15:00,145.26,145.46,145.26,145.42,23533.0,142.1586,142.3543,142.1586,142.3152,23533.0
2023-03-03 11:20:00,145.42,145.44,145.3,145.44,14605.0,142.3152,142.3348,142.1977,142.3348,14605.0
2023-03-03 11:25:00,145.46,145.48,145.32,145.43,13214.0,142.3543,142.3739,142.2173,142.325,13214.0
2023-03-03 11:30:00,145.44,145.57,145.34,145.38,40642.0,142.3348,142.462,142.2369,142.276,40642.0
2023-03-03 11:35:00,145.41,145.58,145.31,145.36,38498.0,142.3054,142.4718,142.2075,142.2565,38498.0
2023-03-03 11:40:00,145.36,145.48,145.32,145.4,11532.0,142.2565,142.3739,142.2173,142.2956,11532.0
2023-03-03 11:45:00,145.45,145.62,145.43,145.53,14950.0,142.3445,142.5109,142.325,142.4228,14950.0
2023-03-03 11:50:00,145.53,145.79,145.51,145.76,18342.0,142.4228,142.6773,142.4033,142.6479,18342.0
2023-03-03 11:55:00,145.77,145.88,145.75,145.81,25162.0,142.6577,142.7654,142.6381,142.6969,25162.0
2023-03-03 12:00:00,145.81,145.86,145.72,145.8,27595.0,142.6969,142.7458,142.6088,142.6871,27595.0
2023-03-03 12:05:00,145.8,145.85,145.76,145.81,12284.0,142.6871,142.736,142.6479,142.6969,12284.0
2023-03-03 12:10:00,145.82,145.97,145.82,145.86,28581.0,142.7066,142.8534,142.7066,142.7458,28581.0
2023-03-03 12:15:00,145.86,145.9,145.83,145.9,22864.0,142.7458,142.7849,142.7164,142.7849,22864.0
2023-03-03 12:20:00,145.88,145.9,145.8,145.83,26005.0,142.7654,142.7849,142.6871,142.7164,26005.0
2023-03-03 12:25:00,145.84,145.93,145.79,145.9,16028.0,142.7262,142.8143,142.6773,142.7849,16028.0
2023-03-03 12:30:00,145.91,145.94,145.82,145.84,16411.0,142.7947,142.8241,142.7066,142.7262,16411.0
2023-03-03 12:35:00,145.82,145.92,145.78,145.82,23250.0,142.7066,142.8045,142.6675,142.7066,23250.0
2023-03-03 12:40:00,145.82,145.85,145.73,145.83,16218.0,142.7066,142.736,142.6186,142.7164,16218.0
2023-03-03 12:45:00,145.83,145.97,145.83,145.94,31269.0,142.7164,142.8534,142.7164,142.8241,31269.0
2023-03-03 12:50:00,145.95,145.98,145.91,145.98,24145.0,142.8339,142.8632,142.7947,142.8632,24145.0
2023-03-03 12:55:00,145.99,146.08,145.95,146.05,27475.0,142.873,142.9611,142.8339,142.9317,27475.0
2023-03-03 13:00:00,146.05,146.08,145.96,146.05,12928.0,142.9317,142.9611,142.8437,142.9317,12928.0
2023-03-03 13:05:00,146.06,146.16,146.05,146.13,30702.0,142.9415,143.0394,142.9317,143.01,30702.0
2023-03-03 13:10:00,146.14,146.17,146.08,146.17,26170.0,143.0198,143.0492,142.9611,143.0492,26170.0
2023-03-03 13:15:00,146.15,146.15,145.91,145.93,39342.0,143.0296,143.0296,142.7947,142.8143,39342.0
2023-03-03 13:20:00,145.93,145.95,145.82,145.84,16714.0,142.8143,142.8339,142.7066,142.7262,16714.0
2023-03-03 13:25:00,145.84,146.01,145.84,145.94,25857.0,142.7262,142.8926,142.7262,142.8241,25857.0
2023-03-03 13:30:00,145.97,146.0,145.84,145.85,36089.0,142.8534,142.8828,142.7262,142.736,36089.0
2023-03-03 13:35:00,145.85,145.94,145.83,145.83,24626.0,142.736,142.8241,142.7164,142.7164,24626.0
2023-03-03 13:40:00,145.85,145.95,145.78,145.93,20789.0,142.736,142.8339,142.6675,142.8143,20789.0
2023-03-03 13:45:00,145.92,146.03,145.91,146.01,23255.0,142.8045,142.9122,142.7947,142.8926,23255.0
2023-03-03 13:50:00,146.02,146.06,145.95,146.05,24678.0,142.9024,142.9415,142.8339,142.9317,24678.0
2023-03-03 13:55:00,146.05,146.05,145.97,145.99,15409.0,142.9317,142.9317,142.8534,142.873,15409.0
2023-03-03 14:00:00,146.0,146.02,145.89,145.95,42877.0,142.8828,142.9024,142.7752,142.8339,42877.0
2023-03-03 14:05:00,145.94,146.16,145.92,146.12,21208.0,142.8241,143.0394,142.8045,143.0002,21208.0
2023-03-03 14:10:00,146.12,146.29,146.11,146.29,37362.0,143.0002,143.1666,142.9905,143.1666,37362.0
2023-03-03 14:15:00,146.28,146.3,146.23,146.23,33427.0,143.1568,143.1764,143.1079,143.1079,33427.0
2023-03-03 14:20:00,146.24,146.3,146.24,146.27,27554.0,143.1177,143.1764,143.1177,143.147,27554.0
2023-03-03 14:25:00,146.26,146.36,146.22,146.34,23834.0,143.1373,143.2351,143.0981,143.2155,23834.0
2023-03-03 14:30:00,146.34,146.38,146.31,146.34,27141.0,143.2155,143.2547,143.1862,143.2155,27141.0
2023-03-03 14:35:00,146.34,146.36,146.21,146.22,28568.0,143.2155,143.2351,143.0883,143.0981,28568.0
2023-03-03 14:40:00,146.22,146.3,146.14,146.25,24565.0,143.0981,143.1764,143.0198,143.1275,24565.0
2023-03-03 14:45:00,146.25,146.33,146.2,146.3,14507.0,143.1275,143.2058,143.0785,143.1764,14507.0
2023-03-03 14:50:00,146.31,146.4,146.29,146.33,24419.0,143.1862,143.2743,143.1666,143.2058,24419.0
2023-03-03 14:55:00,146.32,146.42,146.31,146.42,43677.0,143.196,143.2938,143.1862,143.2938,43677.0
2023-03-03 15:00:00,146.43,146.47,146.35,146.44,25180.0,143.3036,143.3428,143.2253,143.3134,25180.0
2023-03-03 15:05:00,146.46,146.56,146.45,146.54,48992.0,143.333,143.4308,143.3232,143.4113,48992.0
2023-03-03 15:10:00,146.53,146.53,146.37,146.38,92906.0,143.4015,143.4015,143.2449,143.2547,92906.0
2023-03-03 15:15:00,146.39,146.43,146.28,146.32,98225.0,143.2645,143.3036,143.1568,143.196,98225.0
2023-03-03 15:20:00,146.31,146.42,146.31,146.32,59036.0,143.1862,143.2938,143.1862,143.196,59036.0
2023-03-03 15:25:00,146.33,146.37,146.22,146.36,57170.0,143.2058,143.2449,143.0981,143.2351,57170.0
2023-03-03 15:30:00,146.36,146.39,146.27,146.28,81423.0,143.2351,143.2645,143.147,143.1568,81423.0
2023-03-03 15:35:00,146.27,146.33,146.23,146.3,78846.0,143.147,143.2058,143.1079,143.1764,78846.0
2023-03-03 15:40:00,146.29,146.31,146.19,146.28,77267.0,143.1666,143.1862,143.0687,143.1568,77267.0
2023-03-03 15:45:00,146.27,146.28,146.0,146.11,145016.0,143.147,143.1568,142.8828,142.9905,145016.0
2023-03-03 15:50:00,146.11,146.21,146.01,146.2,220326.0,142.9905,143.0883,142.8926,143.0785,220326.0
2023-03-03 15:55:00,146.2,146.34,146.16,146.31,467138.0,143.0785,143.2155,143.0394,143.1862,467138.0
2023-03-06 09:30:00,146.68,146.69,146.2,146.53,75182.0,143.5483,143.5581,143.0785,143.4015,75182.0
2023-03-06 09:35:00,146.5,146.51,146.24,146.34,64186.0,143.3721,143.3819,143.1177,143.2155,64186.0
2023-03-06 09:40:00,146.32,146.65,146.32,146.58,42659.0,143.196,143.5189,143.196,143.4504,42659.0
2023-03-06 09:45:00,146.59,146.68,146.11,146.14,174749.0,143.4602,143.5483,142.9905,143.0198,174749.0
2023-03-06 09:50:00,146.14,146.34,146.11,146.25,50084.0,143.0198,143.2155,142.9905,143.1275,50084.0
2023-03-06 09:55:00,146.27,146.42,146.2,146.34,53934.0,143.147,143.2938,143.0785,143.2155,53934.0
2023-03-06 10:00:00,146.32,146.33,146.04,146.26,89549.0,143.196,143.2058,142.9219,143.1373,89549.0
2023-03-06 10:05:00,146.26,146.67,146.21,146.54,91062.0,143.1373,143.5385,143.0883,143.4113,91062.0
2023-03-06 10:10:00,146.54,146.65,146.45,146.55,41180.0,143.4113,143.5189,143.3232,143.4211,41180.0
2023-03-06 10:15:00,146.56,146.96,146.56,146.86,49756.0,143.4308,143.8223,143.4308,143.7244,49756.0
2023-03-06 10:20:00,146.88,146.99,146.76,146.95,38865.0,143.744,143.8517,143.6266,143.8125,38865.0
2023-03-06 10:25:00,146.94,146.97,146.79,146.8,28362.0,143.8027,143.8321,143.6559,143.6657,28362.0
2023-03-06 10:30:00,146.82,146.95,146.74,146.74,27745.0,143.6853,143.8125,143.607,143.607,27745.0
2023-03-06 10:35:00,146.74,146.88,146.69,146.75,25992.0,143.607,143.744,143.5581,143.6168,25992.0
2023-03-06 10:40:00,146.74,147.18,146.73,147.17,23027.0,143.607,144.0376,143.5972,144.0278,23027.0
2023-03-06 10:45:00,147.19,147.19,146.94,146.97,95399.0,144.0474,144.0474,143.8027,143.8321,95399.0
2023-03-06 10:50:00,146.96,147.06,146.92,147.04,28840.0,143.8223,143.9202,143.7832,143.9006,28840.0
2023-03-06 10:55:00,147.04,147.09,146.91,146.93,32282.0,143.9006,143.9495,143.7734,143.7929,32282.0
2023-03-06 11:00:00,146.93,146.98,146.87,146.95,28521.0,143.7929,143.8419,143.7342,143.8125,28521.0
2023-03-06 11:05:00,146.97,147.17,146.96,147.05,16207.0,143.8321,144.0278,143.8223,143.9104,16207.0
2023-03-06 11:10:00,147.06,147.17,146.98,147.04,21694.0,143.9202,144.0278,143.8419,143.9006,21694.0
2023-03-06 11:15:00,147.04,147.17,146.98,147.13,18646.0,143.9006,144.0278,143.8419,143.9887,18646.0
2023-03-06 11:20:00,147.13,147.13,146.82,146.86,56489.0,143.9887,143.9887,143.6853,143.7244,56489.0
2023-03-06 11:25:00,146.86,146.9,146.69,146.76,22152.0,143.7244,143.7636,143.5581,143.6266,22152.0
2023-03-06 11:30:00,146.78,146.79,146.7,146.76,40525.0,143.6462,143.6559,143.5679,143.6266,40525.0
2023-03-06 11:35:00,146.76,147.0,146.76,146.96,33670.0,143.6266,143.8615,143.6266,143.8223,33670.0
2023-03-06 11:40:00,146.96,146.97,146.9,146.92,29877.0,143.8223,143.8321,143.7636,143.7832,29877.0
2023-03-06 11:45:00,146.91,146.98,146.78,146.83,22972.0,143.7734,143.8419,143.6462,143.6951,22972.0
2023-03-06 11:50:00,146.82,147.0,146.73,146.97,19183.0,143.6853,143.8615,143.5972,143.8321,19183.0
2023-03-06 11:55:00,146.97,147.03,146.87,146.98,21572.0,143.8321,143.8908,143.7342,143.8419,21572.0
2023-03-06 12:00:00,146.99,147.0,146.9,146.94,14230.0,143.8517,143.8615,143.7636,143.8027,14230.0
2023-03-06 12:05:00,146.94,146.96,146.8,146.86,124165.0,143.8027,143.8223,143.6657,143.7244,124165.0
2023-03-06 12:10:00,146.88,146.95,146.82,146.95,25500.0,143.744,143.8125,143.6853,143.8125,25500.0
2023-03-06 12:15:00,146.95,146.95,146.86,146.9,14189.0,143.8125,143.8125,143.7244,143.7636,14189.0
2023-03-06 12:20:00,146.9,146.9,146.77,146.79,14879.0,143.7636,143.7636,143.6364,143.6559,14879.0
2023-03-06 12:25:00,146.8,146.81,146.67,146.78,93109.0,143.6657,143.6755,143.5385,143.6462,93109.0
2023-03-06 12:30:00,146.75,146.76,146.6,146.6,21631.0,143.6168,143.6266,143.47,143.47,21631.0
2023-03-06 12:35:00,146.57,146.61,146.44,146.46,20651.0,143.4406,143.4798,143.3134,143.333,20651.0
2023-03-06 12:40:00,146.44,146.49,146.26,146.26,16517.0,143.3134,143.3623,143.1373,143.1373,16517.0
2023-03-06 12:45:00,146.25,146.27,145.92,145.94,52611.0,143.1275,143.147,142.8045,142.8241,52611.0
2023-03-06 12:50:00,145.93,146.0,145.85,145.97,40806.0,142.8143,142.8828,142.736,142.8534,40806.0
2023-03-06 12:55:00,145.97,146.04,145.84,145.99,40619.0,142.8534,142.9219,142.7262,142.873,40619.0
2023-03-06 13:00:00,145.97,146.04,145.9,145.94,23584.0,142.8534,142.9219,142.7849,142.8241,23584.0
2023-03-06 13:05:00,145.95,146.03,145.69,145.78,46246.0,142.8339,142.9122,142.5794,142.6675,46246.0
2023-03-06 13:10:00,145.78,145.83,145.68,145.78,25169.0,142.6675,142.7164,142.5696,142.6675,25169.0
2023-03-06 13:15:00,145.78,145.86,145.72,145.86,27350.0,142.6675,142.7458,142.6088,142.7458,27350.0
2023-03-06 13:20:00,145.87,145.96,145.74,145.89,14896.0,142.7556,142.8437,142.6284,142.7752,14896.0
2023-03-06 13:25:00,145.9,146.0,145.78,145.9,24464.0,142.7849,142.8828,142.6675,142.7849,24464.0
2023-03-06 13:30:00,145.9,145.94,145.83,145.86,13287.0,142.7849,142.8241,142.7164,142.7458,13287.0
2023-03-06 13:35:00,145.86,145.91,145.59,145.6,27659.0,142.7458,142.7947,142.4816,142.4913,27659.0
2023-03-06 13:40:00,145.59,145.71,145.54,145.65,23784.0,142.4816,142.599,142.4326,142.5403,23784.0
2023-03-06 13:45:00,145.62,145.62,145.47,145.54,23624.0,142.5109,142.5109,142.3641,142.4326,23624.0
2023-03-06 13:50:00,145.53,145.59,145.46,145.55,17366.0,142.4228,142.4816,142.3543,142.4424,17366.0
2023-03-06 13:55:00,145.55,145.6,145.4,145.44,24764.0,142.4424,142.4913,142.2956,142.3348,24764.0
2023-03-06 14:00:00,145.44,145.53,145.39,145.53,26139.0,142.3348,142.4228,142.2858,142.4228,26139.0
2023-03-06 14:05:00,145.54,145.68,145.52,145.65,32195.0,142.4326,142.5696,142.4131,142.5403,32195.0
2023-03-06 14:10:00,145.66,145.78,145.59,145.7,55326.0,142.5501,142.6675,142.4816,142.5892,55326.0
2023-03-06 14:15:00,145.69,145.71,145.56,145.58,31688.0,142.5794,142.599,142.4522,142.4718,31688.0
2023-03-06 14:20:00,145.57,145.62,145.5,145.57,23791.0,142.462,142.5109,142.3935,142.462,23791.0
2023-03-06 14:25:00,145.55,145.6,145.44,145.59,22719.0,142.4424,142.4913,142.3348,142.4816,22719.0
2023-03-06 14:30:00,145.59,145.67,145.54,145.57,32657.0,142.4816,142.5598,142.4326,142.462,32657.0
2023-03-06 14:35:00,145.56,145.62,145.46,145.6,25150.0,142.4522,142.5109,142.3543,142.4913,25150.0
2023-03-06 14:40:00,145.57,145.63,145.51,145.61,20951.0,142.462,142.5207,142.4033,142.5011,20951.0
2023-03-06 14:45:00,145.59,145.59,145.42,145.45,22356.0,142.4816,142.4816,142.3152,142.3445,22356.0
2023-03-06 14:50:00,145.43,145.51,145.35,145.51,79248.0,142.325,142.4033,142.2467,142.4033,79248.0
2023-03-06 14:55:00,145.5,145.58,145.39,145.46,31304.0,142.3935,142.4718,142.2858,142.3543,31304.0
2023-03-06 15:00:00,145.47,145.52,145.36,145.36,35094.0,142.3641,142.4131,142.2565,142.2565,35094.0
2023-03-06 15:05:00,145.36,145.61,145.35,145.6,29700.0,142.2565,142.5011,142.2467,142.4913,29700.0
2023-03-06 15:10:00,145.61,145.69,145.44,145.53,66622.0,142.5011,142.5794,142.3348,142.4228,66622.0
2023-03-06 15:15:00,145.52,145.55,145.35,145.44,29530.0,142.4131,142.4424,142.2467,142.3348,29530.0
2023-03-06 15:20:00,145.43,145.51,145.36,145.41,80750.0,142.325,142.4033,142.2565,142.3054,80750.0
2023-03-06 15:25:00,145.4,145.43,145.21,145.23,45208.0,142.2956,142.325,142.1097,142.1292,45208.0
2023-03-06 15:30:00,145.25,145.39,145.19,145.35,49021.0,142.1488,142.2858,142.0901,142.2467,49021.0
2023-03-06 15:35:00,145.36,145.42,145.28,145.38,46246.0,142.2565,142.3152,142.1782,142.276,46246.0
2023-03-06 15:40:00,145.37,145.52,145.31,145.48,47986.0,142.2663,142.4131,142.2075,142.3739,47986.0
2023-03-06 15:45:00,145.48,145.56,145.45,145.54,54036.0,142.3739,142.4522,142.3445,142.4326,54036.0
2023-03-06 15:50:00,145.53,145.58,145.35,145.38,146049.0,142.4228,142.4718,142.2467,142.276,146049.0
2023-03-06 15:55:00,145.39,145.45,145.22,145.25,264241.0,142.2858,142.3445,142.1195,142.1488,264241.0
2023-03-07 09:30:00,145.02,145.33,144.87,145.28,68875.0,141.9237,142.2271,141.7769,142.1782,68875.0
2023-03-07 09:35:00,145.29,145.7,145.17,145.63,60042.0,142.188,142.5892,142.0705,142.5207,60042.0
2023-03-07 09:40:00,145.64,145.74,145.39,145.39,37819.0,142.5305,142.6284,142.2858,142.2858,37819.0
2023-03-07 09:45:00,145.36,145.67,145.36,145.59,56716.0,142.2565,142.5598,142.2565,142.4816,56716.0
2023-03-07 09:50:00,145.6,145.64,145.48,145.53,56012.0,142.4913,142.5305,142.3739,142.4228,56012.0
2023-03-07 09:55:00,145.55,145.57,145.29,145.33,33930.0,142.4424,142.462,142.188,142.2271,33930.0
2023-03-07 10:00:00,145.29,145.32,144.13,144.13,90427.0,142.188,142.2173,141.0527,141.0527,90427.0
2023-03-07 10:05:00,144.12,144.29,143.63,143.79,77463.0,141.0429,141.2093,140.5634,140.72,77463.0
2023-03-07 10:10:00,143.79,144.07,143.6,144.04,64132.0,140.72,140.994,140.534,140.9647,64132.0
2023-03-07 10:15:00,144.01,144.09,143.77,143.85,150210.0,140.9353,141.0136,140.7004,140.7787,150210.0
2023-03-07 10:20:00,143.85,144.54,143.79,144.32,59812.0,140.7787,141.454,140.72,141.2387,59812.0
2023-03-07 10:25:00,144.32,144.43,144.13,144.26,50482.0,141.2387,141.3463,141.0527,141.18,50482.0
2023-03-07 10:30:00,144.26,144.92,144.16,144.81,70414.0,141.18,141.8259,141.0821,141.7182,70414.0
2023-03-07 10:35:00,144.82,145.21,144.72,144.83,71270.0,141.728,142.1097,141.6301,141.7378,71270.0
2023-03-07 10:40:00,144.82,144.86,144.45,144.49,45112.0,141.728,141.7671,141.3659,141.405,45112.0
2023-03-07 10:45:00,144.48,144.79,144.38,144.68,45960.0,141.3953,141.6986,141.2974,141.591,45960.0
2023-03-07 10:50:00,144.65,144.65,144.14,144.46,49564.0,141.5616,141.5616,141.0625,141.3757,49564.0
2023-03-07 10:55:00,144.47,144.51,143.94,143.95,50726.0,141.3855,141.4246,140.8668,140.8766,50726.0
2023-03-07 11:00:00,143.96,144.27,143.88,144.22,51112.0,140.8864,141.1897,140.8081,141.1408,51112.0
2023-03-07 11:05:00,144.2,144.36,144.12,144.3,43628.0,141.1212,141.2778,141.0429,141.2191,43628.0
2023-03-07 11:10:00,144.31,144.56,144.19,144.21,51087.0,141.2289,141.4735,141.1114,141.131,51087.0
2023-03-07 11:15:00,144.2,144.31,144.08,144.29,55482.0,141.1212,141.2289,141.0038,141.2093,55482.0
2023-03-07 11:20:00,144.31,144.34,144.09,144.19,33265.0,141.2289,141.2582,141.0136,141.1114,33265.0
2023-03-07 11:25:00,144.21,144.4,144.12,144.14,46878.0,141.131,141.317,141.0429,141.0625,46878.0
2023-03-07 11:30:00,144.1,144.29,144.09,144.21,20273.0,141.0234,141.2093,141.0136,141.131,20273.0
2023-03-07 11:35:00,144.22,144.47,144.17,144.31,21746.0,141.1408,141.3855,141.0919,141.2289,21746.0
2023-03-07 11:40:00,144.33,144.49,144.09,144.49,41283.0,141.2485,141.405,141.0136,141.405,41283.0
2023-03-07 11:45:00,144.49,144.52,144.35,144.49,36705.0,141.405,141.4344,141.268,141.405,36705.0
2023-03-07 11:50:00,144.46,144.55,144.27,144.39,52197.0,141.3757,141.4638,141.1897,141.3072,52197.0
2023-03-07 11:55:00,144.39,144.39,144.19,144.2,30210.0,141.3072,141.3072,141.1114,141.1212,30210.0
2023-03-07 12:00:00,144.2,144.32,144.16,144.22,21633.0,141.1212,141.2387,141.0821,141.1408,21633.0
2023-03-07 12:05:00,144.23,144.31,144.17,144.28,40087.0,141.1506,141.2289,141.0919,141.1995,40087.0
2023-03-07 12:10:00,144.29,144.49,144.26,144.31,20607.0,141.2093,141.405,141.18,141.2289,20607.0
2023-03-07 12:15:00,144.32,144.76,144.28,144.76,29214.0,141.2387,141.6693,141.1995,141.6693,29214.0
2023-03-07 12:20:00,144.79,145.23,144.79,145.07,112464.0,141.6986,142.1292,141.6986,141.9727,112464.0
2023-03-07 12:25:00,145.06,145.33,145.04,145.06,35846.0,141.9629,142.2271,141.9433,141.9629,35846.0
2023-03-07 12:30:00,145.05,145.17,145.0,145.16,22831.0,141.9531,142.0705,141.9042,142.0607,22831.0
2023-03-07 12:35:00,145.14,145.24,144.97,145.05,31099.0,142.0412,142.139,141.8748,141.9531,31099.0
2023-03-07 12:40:00,145.06,145.09,144.9,145.07,34244.0,141.9629,141.9922,141.8063,141.9727,34244.0
2023-03-07 12:45:00,145.04,145.31,145.03,145.26,17453.0,141.9433,142.2075,141.9335,142.1586,17453.0
2023-03-07 12:50:00,145.22,145.41,145.08,145.09,31179.0,142.1195,142.3054,141.9824,141.9922,31179.0
2023-03-07 12:55:00,145.1,145.16,144.93,144.94,30787.0,142.002,142.0607,141.8356,141.8454,30787.0
2023-03-07 13:00:00,144.93,144.97,144.68,144.68,35651.0,141.8356,141.8748,141.591,141.591,35651.0
2023-03-07 13:05:00,144.69,144.7,144.49,144.59,33758.0,141.6008,141.6106,141.405,141.5029,33758.0
2023-03-07 13:10:00,144.56,144.61,144.45,144.51,58760.0,141.4735,141.5225,141.3659,141.4246,58760.0
2023-03-07 13:15:00,144.47,144.55,144.4,144.47,45035.0,141.3855,141.4638,141.317,141.3855,45035.0
2023-03-07 13:20:00,144.49,144.49,144.29,144.33,73962.0,141.405,141.405,141.2093,141.2485,73962.0
2023-03-07 13:25:00,144.31,144.48,144.27,144.4,22795.0,141.2289,141.3953,141.1897,141.317,22795.0
2023-03-07 13:30:00,144.37,144.56,144.3,144.3,34421.0,141.2876,141.4735,141.2191,141.2191,34421.0
2023-03-07 13:35:00,144.27,144.32,144.14,144.15,21190.0,141.1897,141.2387,141.0625,141.0723,21190.0
2023-03-07 13:40:00,144.13,144.15,143.8,143.83,59507.0,141.0527,141.0723,140.7298,140.7591,59507.0
2023-03-07 13:45:00,143.81,143.87,143.63,143.68,28205.0,140.7396,140.7983,140.5634,140.6123,28205.0
2023-03-07 13:50:00,143.67,143.86,143.66,143.77,21872.0,140.6026,140.7885,140.5928,140.7004,21872.0
2023-03-07 13:55:00,143.77,143.9,143.74,143.85,31899.0,140.7004,140.8276,140.6711,140.7787,31899.0
2023-03-07 14:00:00,143.85,144.03,143.82,143.87,34126.0,140.7787,140.9549,140.7493,140.7983,34126.0
2023-03-07 14:05:00,143.84,143.92,143.83,143.87,18590.0,140.7689,140.8472,140.7591,140.7983,18590.0
2023-03-07 14:10:00,143.86,144.09,143.84,144.03,55913.0,140.7885,141.0136,140.7689,140.9549,55913.0
2023-03-07 14:15:00,144.04,144.1,143.94,144.06,31543.0,140.9647,141.0234,140.8668,140.9842,31543.0
2023-03-07 14:20:00,144.07,144.1,143.75,143.77,26370.0,140.994,141.0234,140.6808,140.7004,26370.0
2023-03-07 14:25:00,143.77,143.79,143.67,143.67,21398.0,140.7004,140.72,140.6026,140.6026,21398.0
2023-03-07 14:30:00,143.67,143.76,143.56,143.63,44475.0,140.6026,140.6906,140.4949,140.5634,44475.0
2023-03-07 14:35:00,143.62,143.68,143.6,143.61,19146.0,140.5536,140.6123,140.534,140.5438,19146.0
2023-03-07 14:40:00,143.61,143.7,143.5,143.51,19711.0,140.5438,140.6319,140.4362,140.446,19711.0
2023-03-07 14:45:00,143.5,143.63,143.48,143.48,23406.0,140.4362,140.5634,140.4166,140.4166,23406.0
2023-03-07 14:50:00,143.46,143.48,143.37,143.37,23055.0,140.397,140.4166,140.309,140.309,23055.0
2023-03-07 14:55:00,143.39,143.39,143.29,143.38,42156.0,140.3285,140.3285,140.2307,140.3187,42156.0
2023-03-07 15:00:00,143.38,143.63,143.36,143.54,40566.0,140.3187,140.5634,140.2992,140.4753,40566.0
2023-03-07 15:05:00,143.55,143.64,143.55,143.59,36598.0,140.4851,140.5732,140.4851,140.5243,36598.0
2023-03-07 15:10:00,143.58,143.75,143.58,143.66,94373.0,140.5145,140.6808,140.5145,140.5928,94373.0
2023-03-07 15:15:00,143.66,143.84,143.66,143.8,88105.0,140.5928,140.7689,140.5928,140.7298,88105.0
2023-03-07 15:20:00,143.79,143.8,143.6,143.61,44399.0,140.72,140.7298,140.534,140.5438,44399.0
2023-03-07 15:25:00,143.61,143.61,143.37,143.41,59153.0,140.5438,140.5438,140.309,140.3481,59153.0
2023-03-07 15:30:00,143.42,143.69,143.35,143.6,58421.0,140.3579,140.6221,140.2894,140.534,58421.0
2023-03-07 15:35:00,143.61,143.76,143.57,143.67,61526.0,140.5438,140.6906,140.5047,140.6026,61526.0
2023-03-07 15:40:00,143.67,143.73,143.55,143.56,44982.0,140.6026,140.6613,140.4851,140.4949,44982.0
2023-03-07 15:45:00,143.56,143.57,143.3,143.36,84720.0,140.4949,140.5047,140.2405,140.2992,84720.0
2023-03-07 15:50:00,143.36,143.4,143.21,143.21,187873.0,140.2992,140.3383,140.1524,140.1524,187873.0
2023-03-07 15:55:00,143.21,143.33,143.18,143.25,301564.0,140.1524,140.2698,140.123,140.1915,301564.0
2023-03-08 09:30:00,143.0,143.3,142.51,142.51,112119.0,139.9469,140.2405,139.4673,139.4673,112119.0
2023-03-08 09:35:00,142.51,142.61,142.28,142.36,76741.0,139.4673,139.5652,139.2422,139.3205,76741.0
2023-03-08 09:40:00,142.37,142.59,142.21,142.22,62288.0,139.3303,139.5456,139.1737,139.1835,62288.0
2023-03-08 09:45:00,142.23,142.43,142.18,142.21,53969.0,139.1933,139.389,139.1444,139.1737,53969.0
2023-03-08 09:50:00,142.22,142.36,142.05,142.09,22852.0,139.1835,139.3205,139.0171,139.0563,22852.0
2023-03-08 09:55:00,142.1,142.44,142.06,142.31,19489.0,139.0661,139.3988,139.0269,139.2716,19489.0
2023-03-08 10:00:00,142.32,142.32,141.53,142.11,129208.0,139.2814,139.2814,138.5082,139.0759,129208.0
2023-03-08 10:05:00,142.07,142.38,141.95,142.3,76534.0,139.0367,139.3401,138.9193,139.2618,76534.0
2023-03-08 10:10:00,142.31,142.58,142.08,142.13,40938.0,139.2716,139.5358,139.0465,139.0954,40938.0
2023-03-08 10:15:00,142.14,142.26,142.04,142.1,35221.0,139.1052,139.2227,139.0074,139.0661,35221.0
2023-03-08 10:20:00,142.11,142.63,141.78,142.59,71360.0,139.0759,139.5848,138.7529,139.5456,71360.0
2023-03-08 10:25:00,142.58,142.62,142.32,142.42,42697.0,139.5358,139.575,139.2814,139.3792,42697.0
2023-03-08 10:30:00,142.42,142.81,142.27,142.7,63504.0,139.3792,139.7609,139.2324,139.6533,63504.0
2023-03-08 10:35:00,142.7,142.76,142.5,142.59,43453.0,139.6533,139.712,139.4575,139.5456,43453.0
2023-03-08 10:40:00,142.59,142.64,142.41,142.53,45344.0,139.5456,139.5945,139.3695,139.4869,45344.0
2023-03-08 10:45:00,142.54,142.65,142.24,142.26,26061.0,139.4967,139.6043,139.2031,139.2227,26061.0
2023-03-08 10:50:00,142.27,142.51,142.2,142.45,31198.0,139.2324,139.4673,139.1639,139.4086,31198.0
2023-03-08 10:55:00,142.45,142.54,142.36,142.49,23540.0,139.4086,139.4967,139.3205,139.4477,23540.0
2023-03-08 11:00:00,142.46,142.64,142.39,142.55,21743.0,139.4184,139.5945,139.3499,139.5065,21743.0
2023-03-08 11:05:00,142.56,142.85,142.56,142.72,33040.0,139.5163,139.8001,139.5163,139.6728,33040.0
2023-03-08 11:10:00,142.73,142.79,142.52,142.68,17908.0,139.6826,139.7413,139.4771,139.6337,17908.0
2023-03-08 11:15:00,142.69,142.77,142.5,142.51,26640.0,139.6435,139.7218,139.4575,139.4673,26640.0
2023-03-08 11:20:00,142.52,142.64,142.47,142.55,31182.0,139.4771,139.5945,139.4282,139.5065,31182.0
2023-03-08 11:25:00,142.53,142.68,142.42,142.46,180981.0,139.4869,139.6337,139.3792,139.4184,180981.0
2023-03-08 11:30:00,142.47,142.48,142.16,142.17,35984.0,139.4282,139.438,139.1248,139.1346,35984.0
2023-03-08 11:35:00,142.17,142.35,142.03,142.35,96000.0,139.1346,139.3107,138.9976,139.3107,96000.0
2023-03-08 11:40:00,142.38,142.68,142.38,142.68,36045.0,139.3401,139.6337,139.3401,139.6337,36045.0
2023-03-08 11:45:00,142.69,143.03,142.64,142.95,52645.0,139.6435,139.9762,139.5945,139.8979,52645.0
2023-03-08 11:50:00,142.95,143.07,142.89,142.94,24553.0,139.8979,140.0154,139.8392,139.8881,24553.0
2023-03-08 11:55:00,142.94,142.99,142.83,142.89,31718.0,139.8881,139.9371,139.7805,139.8392,31718.0
2023-03-08 12:00:00,142.93,142.99,142.75,142.76,30565.0,139.8784,139.9371,139.7022,139.712,30565.0
2023-03-08 12:05:00,142.76,142.82,142.52,142.55,25493.0,139.712,139.7707,139.4771,139.5065,25493.0
2023-03-08 12:10:00,142.54,142.61,142.37,142.43,24783.0,139.4967,139.5652,139.3303,139.389,24783.0
2023-03-08 12:15:00,142.43,142.46,142.28,142.42,13780.0,139.389,139.4184,139.2422,139.3792,13780.0
2023-03-08 12:20:00,142.45,142.46,142.34,142.43,21323.0,139.4086,139.4184,139.3009,139.389,21323.0
2023-03-08 12:25:00,142.39,142.45,142.21,142.25,22368.0,139.3499,139.4086,139.1737,139.2129,22368.0
2023-03-08 12:30:00,142.24,142.24,141.94,142.11,28807.0,139.2031,139.2031,138.9095,139.0759,28807.0
2023-03-08 12:35:00,142.11,142.29,142.06,142.24,18936.0,139.0759,139.252,139.0269,139.2031,18936.0
2023-03-08 12:40:00,142.27,142.34,142.23,142.23,27009.0,139.2324,139.3009,139.1933,139.1933,27009.0
2023-03-08 12:45:00,142.23,142.28,142.1,142.21,25468.0,139.1933,139.2422,139.0661,139.1737,25468.0
2023-03-08 12:50:00,142.2,142.21,142.02,142.11,32999.0,139.1639,139.1737,138.9878,139.0759,32999.0
2023-03-08 12:55:00,142.12,142.12,141.96,142.07,25834.0,139.0856,139.0856,138.9291,139.0367,25834.0
2023-03-08 13:00:00,142.07,142.19,141.85,141.91,50768.0,139.0367,139.1541,138.8214,138.8801,50768.0
2023-03-08 13:05:00,141.91,142.06,141.87,141.91,30023.0,138.8801,139.0269,138.841,138.8801,30023.0
2023-03-08 13:10:00,141.92,142.02,141.83,141.91,33409.0,138.8899,138.9878,138.8018,138.8801,33409.0
2023-03-08 13:15:00,141.9,142.01,141.8,141.89,41200.0,138.8703,138.978,138.7725,138.8606,41200.0
2023-03-08 13:20:00,141.89,142.04,141.82,141.94,16218.0,138.8606,139.0074,138.792,138.9095,16218.0
2023-03-08 13:25:00,141.94,141.96,141.74,141.78,41351.0,138.9095,138.9291,138.7138,138.7529,41351.0
2023-03-08 13:30:00,141.79,141.92,141.72,141.89,152800.0,138.7627,138.8899,138.6942,138.8606,152800.0
2023-03-08 13:35:00,141.89,141.91,141.79,141.8,25285.0,138.8606,138.8801,138.7627,138.7725,25285.0
2023-03-08 13:40:00,141.78,141.84,141.72,141.82,26913.0,138.7529,138.8116,138.6942,138.792,26913.0
2023-03-08 13:45:00,141.81,141.85,141.76,141.8,35756.0,138.7823,138.8214,138.7333,138.7725,35756.0
2023-03-08 13:50:00,141.78,141.99,141.7,141.99,52993.0,138.7529,138.9584,138.6746,138.9584,52993.0
2023-03-08 13:55:00,142.0,142.03,141.81,141.9,56500.0,138.9682,138.9976,138.7823,138.8703,56500.0
2023-03-08 14:00:00,141.92,142.09,141.91,142.01,36273.0,138.8899,139.0563,138.8801,138.978,36273.0
2023-03-08 14:05:00,142.02,142.2,141.94,142.19,37045.0,138.9878,139.1639,138.9095,139.1541,37045.0
2023-03-08 14:10:00,142.19,142.37,142.19,142.21,59145.0,139.1541,139.3303,139.1541,139.1737,59145.0
2023-03-08 14:15:00,142.19,142.29,142.16,142.22,68831.0,139.1541,139.252,139.1248,139.1835,68831.0
2023-03-08 14:20:00,142.21,142.33,142.19,142.24,22224.0,139.1737,139.2912,139.1541,139.2031,22224.0
2023-03-08 14:25:00,142.23,142.44,142.23,142.44,40071.0,139.1933,139.3988,139.1933,139.3988,40071.0
2023-03-08 14:30:00,142.43,142.45,142.27,142.32,58420.0,139.389,139.4086,139.2324,139.2814,58420.0
2023-03-08 14:35:00,142.31,142.55,142.27,142.51,32822.0,139.2716,139.5065,139.2324,139.4673,32822.0
2023-03-08 14:40:00,142.5,142.58,142.38,142.42,27557.0,139.4575,139.5358,139.3401,139.3792,27557.0
2023-03-08 14:45:00,142.41,142.47,142.37,142.42,26426.0,139.3695,139.4282,139.3303,139.3792,26426.0
2023-03-08 14:50:00,142.41,142.44,142.31,142.41,31063.0,139.3695,139.3988,139.2716,139.3695,31063.0
2023-03-08 14:55:00,142.41,142.41,142.32,142.37,23863.0,139.3695,139.3695,139.2814,139.3303,23863.0
2023-03-08 15:00:00,142.4,142.49,142.29,142.3,32477.0,139.3597,139.4477,139.252,139.2618,32477.0
2023-03-08 15:05:00,142.28,142.3,142.14,142.25,43132.0,139.2422,139.2618,139.1052,139.2129,43132.0
2023-03-08 15:10:00,142.24,142.28,142.18,142.23,41943.0,139.2031,139.2422,139.1444,139.1933,41943.0
2023-03-08 15:15:00,142.24,142.26,142.15,142.19,36641.0,139.2031,139.2227,139.115,139.1541,36641.0
2023-03-08 15:20:00,142.18,142.3,142.17,142.17,33441.0,139.1444,139.2618,139.1346,139.1346,33441.0
2023-03-08 15:25:00,142.17,142.27,142.12,142.26,36395.0,139.1346,139.2324,139.0856,139.2227,36395.0
2023-03-08 15:30:00,142.25,142.39,142.25,142.37,42409.0,139.2129,139.3499,139.2129,139.3303,42409.0
2023-03-08 15:35:00,142.38,142.71,142.35,142.66,72334.0,139.3401,139.663,139.3107,139.6141,72334.0
2023-03-08 15:40:00,142.66,142.97,142.66,142.94,72642.0,139.6141,139.9175,139.6141,139.8881,72642.0
2023-03-08 15:45:00,142.94,143.13,142.93,143.01,86336.0,139.8881,140.0741,139.8784,139.9566,86336.0
2023-03-08 15:50:00,143.01,143.05,142.89,142.91,134161.0,139.9566,139.9958,139.8392,139.8588,134161.0
2023-03-08 15:55:00,142.91,143.04,142.86,143.01,232097.0,139.8588,139.986,139.8098,139.9566,232097.0
2023-03-09 09:30:00,142.75,143.56,142.75,143.45,39477.0,139.7022,140.4949,139.7022,140.3872,39477.0
2023-03-09 09:35:00,143.56,143.92,143.53,143.92,35934.0,140.4949,140.8472,140.4655,140.8472,35934.0
2023-03-09 09:40:00,143.93,143.98,143.5,143.62,42783.0,140.857,140.9059,140.4362,140.5536,42783.0
2023-03-09 09:45:00,143.62,144.18,143.59,144.05,66917.0,140.5536,141.1017,140.5243,140.9744,66917.0
2023-03-09 09:50:00,144.08,144.23,143.81,143.89,59140.0,141.0038,141.1506,140.7396,140.8179,59140.0
2023-03-09 09:55:00,143.87,144.07,143.84,143.91,30030.0,140.7983,140.994,140.7689,140.8374,30030.0
2023-03-09 10:00:00,143.94,144.1,143.89,143.96,51792.0,140.8668,141.0234,140.8179,140.8864,51792.0
2023-03-09 10:05:00,143.96,144.08,143.77,143.87,73433.0,140.8864,141.0038,140.7004,140.7983,73433.0
2023-03-09 10:10:00,143.87,143.94,143.5,143.57,50823.0,140.7983,140.8668,140.4362,140.5047,50823.0
2023-03-09 10:15:00,143.55,143.65,143.23,143.45,68994.0,140.4851,140.583,140.1719,140.3872,68994.0
2023-03-09 10:20:00,143.44,143.57,143.41,143.44,48174.0,140.3775,140.5047,140.3481,140.3775,48174.0
2023-03-09 10:25:00,143.44,143.67,143.42,143.67,54706.0,140.3775,140.6026,140.3579,140.6026,54706.0
2023-03-09 10:30:00,143.71,143.99,143.65,143.93,102227.0,140.6417,140.9157,140.583,140.857,102227.0
2023-03-09 10:35:00,143.95,143.99,143.84,143.89,57036.0,140.8766,140.9157,140.7689,140.8179,57036.0
2023-03-09 10:40:00,143.9,144.09,143.87,144.07,60197.0,140.8276,141.0136,140.7983,140.994,60197.0
2023-03-09 10:45:00,144.07,144.09,143.91,144.0,54087.0,140.994,141.0136,140.8374,140.9255,54087.0
2023-03-09 10:50:00,144.03,144.03,143.82,143.86,42676.0,140.9549,140.9549,140.7493,140.7885,42676.0
2023-03-09 10:55:00,143.87,143.87,143.52,143.54,50296.0,140.7983,140.7983,140.4558,140.4753,50296.0
2023-03-09 11:00:00,143.54,143.61,143.36,143.5,49126.0,140.4753,140.5438,140.2992,140.4362,49126.0
2023-03-09 11:05:00,143.5,143.53,143.34,143.52,30812.0,140.4362,140.4655,140.2796,140.4558,30812.0
2023-03-09 11:10:00,143.52,143.6,143.41,143.58,27035.0,140.4558,140.534,140.3481,140.5145,27035.0
2023-03-09 11:15:00,143.58,143.67,143.53,143.55,35898.0,140.5145,140.6026,140.4655,140.4851,35898.0
2023-03-09 11:20:00,143.55,143.62,143.42,143.62,35100.0,140.4851,140.5536,140.3579,140.5536,35100.0
2023-03-09 11:25:00,143.6,143.6,143.18,143.21,21514.0,140.534,140.534,140.123,140.1524,21514.0
2023-03-09 11:30:00,143.21,143.44,143.2,143.32,36420.0,140.1524,140.3775,140.1426,140.26,36420.0
2023-03-09 11:35:00,143.35,143.39,143.29,143.35,22260.0,140.2894,140.3285,140.2307,140.2894,22260.0
2023-03-09 11:40:00,143.35,143.46,143.31,143.37,25037.0,140.2894,140.397,140.2502,140.309,25037.0
2023-03-09 11:45:00,143.36,143.49,143.27,143.36,29898.0,140.2992,140.4264,140.2111,140.2992,29898.0
2023-03-09 11:50:00,143.37,143.43,143.21,143.28,28519.0,140.309,140.3677,140.1524,140.2209,28519.0
2023-03-09 11:55:00,143.28,143.28,143.1,143.15,21717.0,140.2209,140.2209,140.0447,140.0937,21717.0
2023-03-09 12:00:00,143.16,143.2,142.7,142.78,60945.0,140.1034,140.1426,139.6533,139.7316,60945.0
2023-03-09 12:05:00,142.75,142.83,142.63,142.75,41894.0,139.7022,139.7805,139.5848,139.7022,41894.0
2023-03-09 12:10:00,142.75,142.86,142.71,142.73,24251.0,139.7022,139.8098,139.663,139.6826,24251.0
2023-03-09 12:15:00,142.76,142.89,142.66,142.88,41332.0,139.712,139.8392,139.6141,139.8294,41332.0
2023-03-09 12:20:00,142.87,143.05,142.8,142.96,23873.0,139.8196,139.9958,139.7511,139.9077,23873.0
2023-03-09 12:25:00,142.96,143.09,142.91,143.07,27152.0,139.9077,140.0349,139.8588,140.0154,27152.0
2023-03-09 12:30:00,143.09,143.12,142.97,143.0,23798.0,140.0349,140.0643,139.9175,139.9469,23798.0
2023-03-09 12:35:00,143.0,143.0,142.72,142.78,39721.0,139.9469,139.9469,139.6728,139.7316,39721.0
2023-03-09 12:40:00,142.75,142.89,142.63,142.66,66430.0,139.7022,139.8392,139.5848,139.6141,66430.0
2023-03-09 12:45:00,142.67,142.67,142.35,142.39,90892.0,139.6239,139.6239,139.3107,139.3499,90892.0
2023-03-09 12:50:00,142.38,142.52,142.36,142.46,70097.0,139.3401,139.4771,139.3205,139.4184,70097.0
2023-03-09 12:55:00,142.44,142.56,142.39,142.5,16369.0,139.3988,139.5163,139.3499,139.4575,16369.0
2023-03-09 13:00:00,142.48,142.73,142.45,142.67,61911.0,139.438,139.6826,139.4086,139.6239,61911.0
2023-03-09 13:05:00,142.66,142.72,142.6,142.6,25658.0,139.6141,139.6728,139.5554,139.5554,25658.0
2023-03-09 13:10:00,142.6,142.62,142.31,142.32,38188.0,139.5554,139.575,139.2716,139.2814,38188.0
2023-03-09 13:15:00,142.3,142.34,142.16,142.19,68353.0,139.2618,139.3009,139.1248,139.1541,68353.0
2023-03-09 13:20:00,142.19,142.32,141.9,141.9,72771.0,139.1541,139.2814,138.8703,138.8703,72771.0
2023-03-09 13:25:00,141.89,141.89,141.64,141.76,99580.0,138.8606,138.8606,138.6159,138.7333,99580.0
2023-03-09 13:30:00,141.75,141.77,141.49,141.49,76427.0,138.7235,138.7431,138.4691,138.4691,76427.0
2023-03-09 13:35:00,141.49,141.56,141.28,141.3,73902.0,138.4691,138.5376,138.2636,138.2832,73902.0
2023-03-09 13:40:00,141.3,141.54,141.29,141.49,76306.0,138.2832,138.518,138.2734,138.4691,76306.0
2023-03-09 13:45:00,141.49,141.53,141.04,141.09,91028.0,138.4691,138.5082,138.0287,138.0776,91028.0
2023-03-09 13:50:00,141.08,141.31,140.98,141.21,46818.0,138.0678,138.2929,137.97,138.1951,46818.0
2023-03-09 13:55:00,141.2,141.35,141.19,141.25,29045.0,138.1853,138.3321,138.1755,138.2342,29045.0
2023-03-09 14:00:00,141.24,141.27,140.88,140.89,99523.0,138.2244,138.2538,137.8721,137.8819,99523.0
2023-03-09 14:05:00,140.88,140.98,140.82,140.9,38831.0,137.8721,137.97,137.8134,137.8917,38831.0
2023-03-09 14:10:00,140.9,140.97,140.76,140.95,51419.0,137.8917,137.9602,137.7547,137.9406,51419.0
2023-03-09 14:15:00,140.94,141.12,140.89,141.0,32179.0,137.9308,138.107,137.8819,137.9896,32179.0
2023-03-09 14:20:00,141.0,141.27,140.95,141.27,41339.0,137.9896,138.2538,137.9406,138.2538,41339.0
2023-03-09 14:25:00,141.3,141.34,141.1,141.11,43830.0,138.2832,138.3223,138.0874,138.0972,43830.0
2023-03-09 14:30:00,141.11,141.11,140.82,140.92,38797.0,138.0972,138.0972,137.8134,137.9113,38797.0
2023-03-09 14:35:00,140.89,141.22,140.89,141.15,34832.0,137.8819,138.2049,137.8819,138.1364,34832.0
2023-03-09 14:40:00,141.17,141.36,141.16,141.22,30094.0,138.1559,138.3419,138.1461,138.2049,30094.0
2023-03-09 14:45:00,141.2,141.29,140.89,141.01,39868.0,138.1853,138.2734,137.8819,137.9993,39868.0
2023-03-09 14:50:00,140.99,141.03,140.81,140.85,36678.0,137.9798,138.0189,137.8036,137.8428,36678.0
2023-03-09 14:55:00,140.84,140.91,140.72,140.77,31524.0,137.833,137.9015,137.7155,137.7645,31524.0
2023-03-09 15:00:00,140.77,140.86,140.56,140.57,33535.0,137.7645,137.8525,137.559,137.5687,33535.0
2023-03-09 15:05:00,140.56,140.61,140.42,140.5,49738.0,137.559,137.6079,137.4219,137.5002,49738.0
2023-03-09 15:10:00,140.5,140.59,140.3,140.36,82986.0,137.5002,137.5883,137.3045,137.3632,82986.0
2023-03-09 15:15:00,140.35,140.35,139.72,139.72,102970.0,137.3534,137.3534,136.7369,136.7369,102970.0
2023-03-09 15:20:00,139.72,139.95,139.49,139.7,238506.0,136.7369,136.962,136.5118,136.7173,238506.0
2023-03-09 15:25:00,139.71,140.06,139.61,139.76,121810.0,136.7271,137.0696,136.6292,136.776,121810.0
2023-03-09 15:30:00,139.76,140.26,139.66,140.15,157060.0,136.776,137.2654,136.6782,137.1577,157060.0
2023-03-09 15:35:00,140.14,140.22,139.82,140.17,134607.0,137.1479,137.2262,136.8348,137.1773,134607.0
2023-03-09 15:40:00,140.13,140.16,139.93,139.98,95745.0,137.1381,137.1675,136.9424,136.9913,95745.0
2023-03-09 15:45:00,139.99,140.06,139.65,140.0,150774.0,137.0011,137.0696,136.6684,137.0109,150774.0
2023-03-09 15:50:00,140.0,140.23,139.87,139.9,236695.0,137.0109,137.236,136.8837,136.913,236695.0
2023-03-09 15:55:00,139.9,139.97,139.46,139.6,477265.0,136.913,136.9815,136.4824,136.6194,477265.0
2023-03-10 09:30:00,140.21,140.22,139.27,139.27,289709.0,137.2164,137.2262,136.2965,136.2965,289709.0
2023-03-10 09:35:00,139.27,139.34,138.82,138.86,225115.0,136.2965,136.365,135.8561,135.8952,225115.0
2023-03-10 09:40:00,138.86,138.96,138.28,138.36,179967.0,135.8952,135.9931,135.3276,135.4059,179967.0
2023-03-10 09:45:00,138.37,138.38,137.88,138.16,216074.0,135.4157,135.4255,134.9362,135.2102,216074.0
2023-03-10 09:50:00,138.16,139.05,138.06,138.76,241002.0,135.2102,136.0812,135.1123,135.7974,241002.0
2023-03-10 09:55:00,138.75,139.02,138.54,138.82,249280.0,135.7876,136.0518,135.5821,135.8561,249280.0
2023-03-10 10:00:00,138.83,139.53,138.79,139.29,209093.0,135.8659,136.5509,135.8267,136.3161,209093.0
2023-03-10 10:05:00,139.27,139.83,139.27,139.7,154995.0,136.2965,136.8445,136.2965,136.7173,154995.0
2023-03-10 10:10:00,139.67,139.93,139.56,139.74,168059.0,136.688,136.9424,136.5803,136.7565,168059.0
2023-03-10 10:15:00,139.7,139.82,139.24,139.24,124879.0,136.7173,136.8348,136.2671,136.2671,124879.0
2023-03-10 10:20:00,139.25,139.41,138.82,139.26,133892.0,136.2769,136.4335,135.8561,136.2867,133892.0
2023-03-10 10:25:00,139.27,139.48,139.15,139.28,52611.0,136.2965,136.502,136.1791,136.3063,52611.0
2023-03-10 10:30:00,139.31,139.96,139.22,139.85,84417.0,136.3356,136.9718,136.2476,136.8641,84417.0
2023-03-10 10:35:00,139.86,140.24,139.86,140.05,84541.0,136.8739,137.2458,136.8739,137.0598,84541.0
2023-03-10 10:40:00,140.05,140.25,139.48,139.5,125985.0,137.0598,137.2556,136.502,136.5216,125985.0
2023-03-10 10:45:00,139.47,139.65,139.36,139.56,91512.0,136.4922,136.6684,136.3846,136.5803,91512.0
2023-03-10 10:50:00,139.54,139.89,139.35,139.88,92526.0,136.5607,136.9033,136.3748,136.8935,92526.0
2023-03-10 10:55:00,139.88,140.68,139.88,140.62,173121.0,136.8935,137.6764,136.8935,137.6177,173121.0
2023-03-10 11:00:00,140.6,140.61,140.38,140.44,123290.0,137.5981,137.6079,137.3828,137.4415,123290.0
2023-03-10 11:05:00,140.43,140.87,140.38,140.85,125768.0,137.4317,137.8623,137.3828,137.8428,125768.0
2023-03-10 11:10:00,140.85,140.97,140.47,140.52,95828.0,137.8428,137.9602,137.4709,137.5198,95828.0
2023-03-10 11:15:00,140.5,140.52,140.2,140.37,89229.0,137.5002,137.5198,137.2066,137.373,89229.0
2023-03-10 11:20:00,140.37,140.77,140.31,140.69,120999.0,137.373,137.7645,137.3143,137.6862,120999.0
2023-03-10 11:25:00,140.68,141.15,140.61,141.11,126906.0,137.6764,138.1364,137.6079,138.0972,126906.0
2023-03-10 11:30:00,141.09,141.48,141.08,141.45,110450.0,138.0776,138.4593,138.0678,138.4299,110450.0
2023-03-10 11:35:00,141.46,141.5,140.98,141.1,149783.0,138.4397,138.4789,137.97,138.0874,149783.0
2023-03-10 11:40:00,141.08,141.25,140.73,140.82,165871.0,138.0678,138.2342,137.7253,137.8134,165871.0
2023-03-10 11:45:00,140.85,140.89,140.2,140.34,234523.0,137.8428,137.8819,137.2066,137.3436,234523.0
2023-03-10 11:50:00,140.32,140.33,140.06,140.19,82954.0,137.3241,137.3339,137.0696,137.1969,82954.0
2023-03-10 11:55:00,140.18,140.2,139.86,139.95,83654.0,137.1871,137.2066,136.8739,136.962,83654.0
2023-03-10 12:00:00,139.93,140.13,139.91,139.99,56594.0,136.9424,137.1381,136.9228,137.0011,56594.0
2023-03-10 12:05:00,140.01,140.11,139.42,139.43,90114.0,137.0207,137.1186,136.4433,136.4531,90114.0
2023-03-10 12:10:00,139.42,139.67,139.4,139.59,70484.0,136.4433,136.688,136.4237,136.6097,70484.0
2023-03-10 12:15:00,139.59,139.74,139.53,139.55,61161.0,136.6097,136.7565,136.5509,136.5705,61161.0
2023-03-10 12:20:00,139.53,139.68,139.48,139.48,43910.0,136.5509,136.6977,136.502,136.502,43910.0
2023-03-10 12:25:00,139.49,139.57,139.33,139.57,47628.0,136.5118,136.5901,136.3552,136.5901,47628.0
2023-03-10 12:30:00,139.58,140.07,139.43,139.88,121809.0,136.5999,137.0794,136.4531,136.8935,121809.0
2023-03-10 12:35:00,139.92,140.03,139.75,139.89,83500.0,136.9326,137.0403,136.7662,136.9033,83500.0
2023-03-10 12:40:00,139.88,139.92,139.43,139.58,79563.0,136.8935,136.9326,136.4531,136.5999,79563.0
2023-03-10 12:45:00,139.58,139.69,139.37,139.37,76283.0,136.5999,136.7075,136.3944,136.3944,76283.0
2023-03-10 12:50:00,139.38,139.45,139.11,139.18,60414.0,136.4041,136.4727,136.1399,136.2084,60414.0
2023-03-10 12:55:00,139.16,139.18,138.74,138.8,85344.0,136.1888,136.2084,135.7778,135.8365,85344.0
2023-03-10 13:00:00,138.8,139.02,138.72,138.82,78754.0,135.8365,136.0518,135.7582,135.8561,78754.0
2023-03-10 13:05:00,138.78,138.93,138.74,138.86,43993.0,135.817,135.9638,135.7778,135.8952,43993.0
2023-03-10 13:10:00,138.85,138.96,138.82,138.82,111148.0,135.8855,135.9931,135.8561,135.8561,111148.0
2023-03-10 13:15:00,138.82,138.83,138.6,138.64,148346.0,135.8561,135.8659,135.6408,135.6799,148346.0
2023-03-10 13:20:00,138.63,138.74,138.48,138.54,103745.0,135.6702,135.7778,135.5234,135.5821,103745.0
2023-03-10 13:25:00,138.53,138.57,138.18,138.36,140282.0,135.5723,135.6114,135.2298,135.4059,140282.0
2023-03-10 13:30:00,138.34,138.45,138.15,138.16,88939.0,135.3863,135.494,135.2004,135.2102,88939.0
2023-03-10 13:35:00,138.17,138.4,138.13,138.25,101161.0,135.22,135.4451,135.1808,135.2983,101161.0
2023-03-10 13:40:00,138.27,138.27,138.03,138.18,65534.0,135.3178,135.3178,135.083,135.2298,65534.0
2023-03-10 13:45:00,138.17,138.26,137.91,137.93,79942.0,135.22,135.3081,134.9655,134.9851,79942.0
2023-03-10 13:50:00,137.93,138.08,137.83,138.01,100647.0,134.9851,135.1319,134.8872,135.0634,100647.0
2023-03-10 13:55:00,138.01,138.08,137.91,138.06,82836.0,135.0634,135.1319,134.9655,135.1123,82836.0
2023-03-10 14:00:00,138.07,138.77,138.05,138.73,102535.0,135.1221,135.8072,135.1025,135.768,102535.0
2023-03-10 14:05:00,138.71,138.97,138.49,138.95,103129.0,135.7485,136.0029,135.5331,135.9833,103129.0
2023-03-10 14:10:00,138.96,139.19,138.67,138.7,132542.0,135.9931,136.2182,135.7093,135.7387,132542.0
2023-03-10 14:15:00,138.7,138.79,138.47,138.72,104097.0,135.7387,135.8267,135.5136,135.7582,104097.0
2023-03-10 14:20:00,138.69,138.81,138.38,138.45,49058.0,135.7289,135.8463,135.4255,135.494,49058.0
2023-03-10 14:25:00,138.44,138.52,138.23,138.27,70242.0,135.4842,135.5625,135.2787,135.3178,70242.0
2023-03-10 14:30:00,138.26,138.72,138.25,138.52,182758.0,135.3081,135.7582,135.2983,135.5625,182758.0
2023-03-10 14:35:00,138.52,138.86,138.47,138.75,264143.0,135.5625,135.8952,135.5136,135.7876,264143.0
2023-03-10 14:40:00,138.75,139.06,138.6,138.64,283989.0,135.7876,136.091,135.6408,135.6799,283989.0
2023-03-10 14:45:00,138.65,139.39,138.64,139.37,469741.0,135.6897,136.4139,135.6799,136.3944,469741.0
2023-03-10 14:50:00,139.34,139.36,139.09,139.33,753617.0,136.365,136.3846,136.1203,136.3552,753617.0
2023-03-10 14:55:00,139.33,139.58,138.98,139.13,294360.0,136.3552,136.5999,136.0127,136.1595,294360.0
2023-03-10 15:00:00,139.13,139.24,138.82,139.02,134972.0,136.1595,136.2671,135.8561,136.0518,134972.0
2023-03-10 15:05:00,139.01,139.1,138.63,139.08,94567.0,136.042,136.1301,135.6702,136.1106,94567.0
2023-03-10 15:10:00,139.06,139.29,138.82,138.93,126491.0,136.091,136.3161,135.8561,135.9638,126491.0
2023-03-10 15:15:00,138.92,139.12,138.5,138.51,122495.0,135.954,136.1497,135.5429,135.5527,122495.0
2023-03-10 15:20:00,138.52,138.63,138.41,138.63,104107.0,135.5625,135.6702,135.4549,135.6702,104107.0
2023-03-10 15:25:00,138.67,138.86,138.57,138.74,91830.0,135.7093,135.8952,135.6114,135.7778,91830.0
2023-03-10 15:30:00,138.74,138.81,138.53,138.54,102243.0,135.7778,135.8463,135.5723,135.5821,102243.0
2023-03-10 15:35:00,138.53,138.57,138.14,138.14,105026.0,135.5723,135.6114,135.1906,135.1906,105026.0
2023-03-10 15:40:00,138.14,138.15,137.86,137.97,150001.0,135.1906,135.2004,134.9166,135.0242,150001.0
2023-03-10 15:45:00,137.98,138.04,137.79,137.81,132433.0,135.034,135.0928,134.8481,134.8677,132433.0
2023-03-10 15:50:00,137.81,138.25,137.73,138.05,267388.0,134.8677,135.2983,134.7894,135.1025,267388.0
2023-03-10 15:55:00,138.05,138.3,137.96,138.24,457633.0,135.1025,135.3472,135.0145,135.2885,457633.0
2023-03-13 09:30:00,136.16,137.13,136.16,136.55,91056.0,133.2529,134.2022,133.2529,133.6346,91056.0
2023-03-13 09:35:00,136.57,136.58,135.72,136.1,157766.0,133.6541,133.6639,132.8223,133.1942,157766.0
2023-03-13 09:40:00,136.11,136.34,135.71,135.95,197135.0,133.204,133.4291,132.8125,133.0474,197135.0
2023-03-13 09:45:00,135.95,137.61,135.71,137.45,194311.0,133.0474,134.6719,132.8125,134.5154,194311.0
2023-03-13 09:50:00,137.43,137.81,136.96,137.43,97938.0,134.4958,134.8677,134.0358,134.4958,97938.0
2023-03-13 09:55:00,137.39,138.23,137.2,137.78,79692.0,134.4566,135.2787,134.2707,134.8383,79692.0
2023-03-13 10:00:00,137.73,137.91,137.42,137.78,66282.0,134.7894,134.9655,134.486,134.8383,66282.0
2023-03-13 10:05:00,137.76,138.42,137.2,138.08,165067.0,134.8187,135.4646,134.2707,135.1319,165067.0
2023-03-13 10:10:00,138.09,138.25,137.38,137.61,166773.0,135.1417,135.2983,134.4468,134.6719,166773.0
2023-03-13 10:15:00,137.56,137.57,137.06,137.23,147961.0,134.623,134.6328,134.1337,134.3,147961.0
2023-03-13 10:20:00,137.22,137.78,137.04,137.2,73996.0,134.2903,134.8383,134.1141,134.2707,73996.0
2023-03-13 10:25:00,137.32,137.55,136.92,137.07,51594.0,134.3881,134.6132,133.9967,134.1435,51594.0
2023-03-13 10:30:00,137.09,138.0,137.0,137.9,93549.0,134.163,135.0536,134.075,134.9557,93549.0
2023-03-13 10:35:00,137.9,137.97,137.23,137.6,61510.0,134.9557,135.0242,134.3,134.6621,61510.0
2023-03-13 10:40:00,137.63,137.72,137.12,137.54,80586.0,134.6915,134.7796,134.1924,134.6034,80586.0
2023-03-13 10:45:00,137.58,137.91,137.37,137.66,92218.0,134.6426,134.9655,134.4371,134.7209,92218.0
2023-03-13 10:50:00,137.7,137.79,136.98,137.45,150474.0,134.76,134.8481,134.0554,134.5154,150474.0
2023-03-13 10:55:00,137.5,138.24,137.48,138.15,126749.0,134.5643,135.2885,134.5447,135.2004,126749.0
2023-03-13 11:00:00,138.18,138.7,137.94,138.25,160408.0,135.2298,135.7387,134.9949,135.2983,160408.0
2023-03-13 11:05:00,138.27,138.54,138.02,138.31,113801.0,135.3178,135.5821,135.0732,135.357,113801.0
2023-03-13 11:10:00,138.32,138.94,138.3,138.49,166417.0,135.3668,135.9735,135.3472,135.5331,166417.0
2023-03-13 11:15:00,138.53,139.08,138.5,138.91,91188.0,135.5723,136.1106,135.5429,135.9442,91188.0
2023-03-13 11:20:00,138.95,139.11,138.49,138.8,141501.0,135.9833,136.1399,135.5331,135.8365,141501.0
2023-03-13 11:25:00,138.83,139.38,138.69,139.38,188365.0,135.8659,136.4041,135.7289,136.4041,188365.0
2023-03-13 11:30:00,139.35,139.4,138.87,138.9,122285.0,136.3748,136.4237,135.905,135.9344,122285.0
2023-03-13 11:35:00,138.93,138.93,138.47,138.58,172055.0,135.9638,135.9638,135.5136,135.6212,172055.0
2023-03-13 11:40:00,138.58,139.12,138.58,138.98,94115.0,135.6212,136.1497,135.6212,136.0127,94115.0
2023-03-13 11:45:00,138.99,139.49,138.71,139.39,145306.0,136.0225,136.5118,135.7485,136.4139,145306.0
2023-03-13 11:50:00,139.4,139.45,138.8,138.8,185345.0,136.4237,136.4727,135.8365,135.8365,185345.0
2023-03-13 11:55:00,138.76,139.27,138.68,139.19,126156.0,135.7974,136.2965,135.7191,136.2182,126156.0
2023-03-13 12:00:00,139.21,139.73,138.87,139.06,229630.0,136.2378,136.7467,135.905,136.091,229630.0
2023-03-13 12:05:00,139.09,139.58,139.0,139.55,120047.0,136.1203,136.5999,136.0323,136.5705,120047.0
2023-03-13 12:10:00,139.54,139.62,138.98,139.33,134484.0,136.5607,136.639,136.0127,136.3552,134484.0
2023-03-13 12:15:00,139.29,139.73,139.22,139.27,92823.0,136.3161,136.7467,136.2476,136.2965,92823.0
2023-03-13 12:20:00,139.25,139.49,138.93,138.95,99348.0,136.2769,136.5118,135.9638,135.9833,99348.0
2023-03-13 12:25:00,138.95,139.25,138.85,139.24,78651.0,135.9833,136.2769,135.8855,136.2671,78651.0
2023-03-13 12:30:00,139.24,139.29,138.77,138.78,78274.0,136.2671,136.3161,135.8072,135.817,78274.0
2023-03-13 12:35:00,138.81,139.33,138.81,139.18,83657.0,135.8463,136.3552,135.8463,136.2084,83657.0
2023-03-13 12:40:00,139.18,139.7,139.16,139.43,100275.0,136.2084,136.7173,136.1888,136.4531,100275.0
2023-03-13 12:45:00,139.43,139.63,138.68,138.79,127234.0,136.4531,136.6488,135.7191,135.8267,127234.0
2023-03-13 12:50:00,138.78,139.05,138.55,138.88,103939.0,135.817,136.0812,135.5919,135.9148,103939.0
2023-03-13 12:55:00,138.92,139.05,138.59,138.75,64148.0,135.954,136.0812,135.631,135.7876,64148.0
2023-03-13 13:00:00,138.78,138.81,138.26,138.54,85634.0,135.817,135.8463,135.3081,135.5821,85634.0
2023-03-13 13:05:00,138.51,138.82,138.33,138.79,54695.0,135.5527,135.8561,135.3766,135.8267,54695.0
2023-03-13 13:10:00,138.8,138.93,138.66,138.81,61128.0,135.8365,135.9638,135.6995,135.8463,61128.0
2023-03-13 13:15:00,138.78,139.09,138.62,138.81,45205.0,135.817,136.1203,135.6604,135.8463,45205.0
2023-03-13 13:20:00,138.77,138.81,138.49,138.54,36131.0,135.8072,135.8463,135.5331,135.5821,36131.0
2023-03-13 13:25:00,138.54,138.84,138.44,138.79,56712.0,135.5821,135.8757,135.4842,135.8267,56712.0
2023-03-13 13:30:00,138.76,138.89,138.51,138.53,42948.0,135.7974,135.9246,135.5527,135.5723,42948.0
2023-03-13 13:35:00,138.52,139.38,138.46,139.19,82201.0,135.5625,136.4041,135.5038,136.2182,82201.0
2023-03-13 13:40:00,139.22,139.29,138.99,139.24,78825.0,136.2476,136.3161,136.0225,136.2671,78825.0
2023-03-13 13:45:00,139.22,139.26,138.98,139.01,50431.0,136.2476,136.2867,136.0127,136.042,50431.0
2023-03-13 13:50:00,139.03,139.27,138.98,139.08,37683.0,136.0616,136.2965,136.0127,136.1106,37683.0
2023-03-13 13:55:00,139.07,139.43,139.05,139.34,76857.0,136.1008,136.4531,136.0812,136.365,76857.0
2023-03-13 14:00:00,139.35,139.77,139.32,139.54,72962.0,136.3748,136.7858,136.3454,136.5607,72962.0
2023-03-13 14:05:00,139.51,139.6,139.39,139.41,39785.0,136.5314,136.6194,136.4139,136.4335,39785.0
2023-03-13 14:10:00,139.39,139.72,139.37,139.64,59752.0,136.4139,136.7369,136.3944,136.6586,59752.0
2023-03-13 14:15:00,139.64,139.99,139.64,139.74,68176.0,136.6586,137.0011,136.6586,136.7565,68176.0
2023-03-13 14:20:00,139.73,140.01,139.61,139.98,46873.0,136.7467,137.0207,136.6292,136.9913,46873.0
2023-03-13 14:25:00,139.99,140.11,139.67,139.86,39261.0,137.0011,137.1186,136.688,136.8739,39261.0
2023-03-13 14:30:00,139.9,140.26,139.88,140.19,89431.0,136.913,137.2654,136.8935,137.1969,89431.0
2023-03-13 14:35:00,140.17,140.17,139.54,139.72,113311.0,137.1773,137.1773,136.5607,136.7369,113311.0
2023-03-13 14:40:00,139.72,140.07,139.62,139.83,86364.0,136.7369,137.0794,136.639,136.8445,86364.0
2023-03-13 14:45:00,139.83,139.85,139.52,139.77,94312.0,136.8445,136.8641,136.5412,136.7858,94312.0
2023-03-13 14:50:00,139.73,139.88,139.62,139.78,51816.0,136.7467,136.8935,136.639,136.7956,51816.0
2023-03-13 14:55:00,139.81,139.92,139.66,139.86,41956.0,136.825,136.9326,136.6782,136.8739,41956.0
2023-03-13 15:00:00,139.84,139.98,139.38,139.38,40662.0,136.8543,136.9913,136.4041,136.4041,40662.0
2023-03-13 15:05:00,139.37,139.81,139.3,139.41,70323.0,136.3944,136.825,136.3259,136.4335,70323.0
2023-03-13 15:10:00,139.43,139.81,139.37,139.64,149442.0,136.4531,136.825,136.3944,136.6586,149442.0
2023-03-13 15:15:00,139.66,139.7,139.27,139.33,129165.0,136.6782,136.7173,136.2965,136.3552,129165.0
2023-03-13 15:20:00,139.34,139.35,138.79,138.85,127593.0,136.365,136.3748,135.8267,135.8855,127593.0
2023-03-13 15:25:00,138.84,138.88,138.51,138.69,139145.0,135.8757,135.9148,135.5527,135.7289,139145.0
2023-03-13 15:30:00,138.7,139.04,138.67,138.97,137073.0,135.7387,136.0714,135.7093,136.0029,137073.0
2023-03-13 15:35:00,138.96,139.31,138.91,139.27,70389.0,135.9931,136.3356,135.9442,136.2965,70389.0
2023-03-13 15:40:00,139.28,139.53,139.07,139.2,101802.0,136.3063,136.5509,136.1008,136.228,101802.0
2023-03-13 15:45:00,139.21,139.28,138.92,138.98,87366.0,136.2378,136.3063,135.954,136.0127,87366.0
2023-03-13 15:50:00,138.95,138.96,138.61,138.61,221251.0,135.9833,135.9931,135.6506,135.6506,221251.0
2023-03-13 15:55:00,138.62,138.72,138.41,138.5,338567.0,135.6604,135.7582,135.4549,135.5429,338567.0
2023-03-14 09:30:00,140.37,140.63,140.0,140.0,103089.0,137.373,137.6275,137.0109,137.0109,103089.0
2023-03-14 09:35:00,140.04,140.67,140.03,140.63,119521.0,137.0501,137.6666,137.0403,137.6275,119521.0
2023-03-14 09:40:00,140.65,140.76,140.35,140.55,148969.0,137.647,137.7547,137.3534,137.5492,148969.0
2023-03-14 09:45:00,140.56,140.81,140.44,140.54,144400.0,137.559,137.8036,137.4415,137.5394,144400.0
2023-03-14 09:50:00,140.53,140.63,139.98,140.18,127623.0,137.5296,137.6275,136.9913,137.1871,127623.0
2023-03-14 09:55:00,140.17,140.44,139.94,140.28,137537.0,137.1773,137.4415,136.9522,137.2849,137537.0
2023-03-14 10:00:00,140.29,140.39,140.0,140.13,100901.0,137.2947,137.3926,137.0109,137.1381,100901.0
2023-03-14 10:05:00,140.13,140.46,140.01,140.18,86184.0,137.1381,137.4611,137.0207,137.1871,86184.0
2023-03-14 10:10:00,140.15,140.42,139.85,140.41,125494.0,137.1577,137.4219,136.8641,137.4122,125494.0
2023-03-14 10:15:00,140.4,140.45,140.17,140.22,41573.0,137.4024,137.4513,137.1773,137.2262,41573.0
2023-03-14 10:20:00,140.24,140.76,140.12,140.76,57795.0,137.2458,137.7547,137.1283,137.7547,57795.0
2023-03-14 10:25:00,140.74,141.02,140.68,140.99,71707.0,137.7351,138.0091,137.6764,137.9798,71707.0
2023-03-14 10:30:00,140.99,141.06,140.86,140.93,90585.0,137.9798,138.0483,137.8525,137.9211,90585.0
2023-03-14 10:35:00,140.92,140.93,140.62,140.73,72573.0,137.9113,137.9211,137.6177,137.7253,72573.0
2023-03-14 10:40:00,140.76,140.89,140.68,140.77,34708.0,137.7547,137.8819,137.6764,137.7645,34708.0
2023-03-14 10:45:00,140.77,141.08,140.76,141.03,35134.0,137.7645,138.0678,137.7547,138.0189,35134.0
2023-03-14 10:50:00,141.04,141.09,140.86,140.99,35703.0,138.0287,138.0776,137.8525,137.9798,35703.0
2023-03-14 10:55:00,140.98,141.04,140.47,140.51,69580.0,137.97,138.0287,137.4709,137.51,69580.0
2023-03-14 11:00:00,140.52,140.76,140.51,140.6,60859.0,137.5198,137.7547,137.51,137.5981,60859.0
2023-03-14 11:05:00,140.61,140.91,140.55,140.88,31690.0,137.6079,137.9015,137.5492,137.8721,31690.0
2023-03-14 11:10:00,140.86,140.99,140.85,140.94,36440.0,137.8525,137.9798,137.8428,137.9308,36440.0
2023-03-14 11:15:00,140.94,141.1,140.92,141.07,87329.0,137.9308,138.0874,137.9113,138.0581,87329.0
2023-03-14 11:20:00,141.07,141.15,140.97,141.12,51093.0,138.0581,138.1364,137.9602,138.107,51093.0
2023-03-14 11:25:00,141.12,141.21,140.95,141.02,45130.0,138.107,138.1951,137.9406,138.0091,45130.0
2023-03-14 11:30:00,141.02,141.21,141.01,141.02,60423.0,138.0091,138.1951,137.9993,138.0091,60423.0
2023-03-14 11:35:00,141.03,141.21,140.96,141.19,76527.0,138.0189,138.1951,137.9504,138.1755,76527.0
2023-03-14 11:40:00,141.19,141.24,141.1,141.14,28906.0,138.1755,138.2244,138.0874,138.1266,28906.0
2023-03-14 11:45:00,141.15,141.15,140.92,140.94,44375.0,138.1364,138.1364,137.9113,137.9308,44375.0
2023-03-14 11:50:00,140.93,141.16,140.93,141.13,37820.0,137.9211,138.1461,137.9211,138.1168,37820.0
2023-03-14 11:55:00,141.13,141.18,141.02,141.02,33261.0,138.1168,138.1657,138.0091,138.0091,33261.0
2023-03-14 12:00:00,141.03,141.14,140.87,140.88,33313.0,138.0189,138.1266,137.8623,137.8721,33313.0
2023-03-14 12:05:00,140.87,140.9,140.73,140.89,36774.0,137.8623,137.8917,137.7253,137.8819,36774.0
2023-03-14 12:10:00,140.9,141.07,140.86,140.99,45720.0,137.8917,138.0581,137.8525,137.9798,45720.0
2023-03-14 12:15:00,140.99,141.02,140.8,140.9,42423.0,137.9798,138.0091,137.7938,137.8917,42423.0
2023-03-14 12:20:00,140.86,140.89,140.7,140.7,37876.0,137.8525,137.8819,137.696,137.696,37876.0
2023-03-14 12:25:00,140.72,140.75,140.53,140.66,38899.0,137.7155,137.7449,137.5296,137.6568,38899.0
2023-03-14 12:30:00,140.66,140.99,140.64,140.95,29612.0,137.6568,137.9798,137.6372,137.9406,29612.0
2023-03-14 12:35:00,140.94,141.08,140.91,141.02,31009.0,137.9308,138.0678,137.9015,138.0091,31009.0
2023-03-14 12:40:00,141.0,141.01,140.64,140.78,66221.0,137.9896,137.9993,137.6372,137.7743,66221.0
2023-03-14 12:45:00,140.78,141.07,140.74,141.04,46902.0,137.7743,138.0581,137.7351,138.0287,46902.0
2023-03-14 12:50:00,141.04,141.08,140.66,140.77,65763.0,138.0287,138.0678,137.6568,137.7645,65763.0
2023-03-14 12:55:00,140.74,140.77,140.56,140.7,47549.0,137.7351,137.7645,137.559,137.696,47549.0
2023-03-14 13:00:00,140.72,140.86,140.71,140.75,55846.0,137.7155,137.8525,137.7057,137.7449,55846.0
2023-03-14 13:05:00,140.78,140.79,140.38,140.39,88449.0,137.7743,137.784,137.3828,137.3926,88449.0
2023-03-14 13:10:00,140.37,140.43,140.21,140.22,64092.0,137.373,137.4317,137.2164,137.2262,64092.0
2023-03-14 13:15:00,140.22,140.22,139.64,140.04,153198.0,137.2262,137.2262,136.6586,137.0501,153198.0
2023-03-14 13:20:00,140.04,140.07,139.78,139.96,93943.0,137.0501,137.0794,136.7956,136.9718,93943.0
2023-03-14 13:25:00,139.96,140.34,139.94,140.18,93899.0,136.9718,137.3436,136.9522,137.1871,93899.0
2023-03-14 13:30:00,140.16,140.24,139.99,140.1,101326.0,137.1675,137.2458,137.0011,137.1088,101326.0
2023-03-14 13:35:00,140.08,140.35,140.05,140.34,58841.0,137.0892,137.3534,137.0598,137.3436,58841.0
2023-03-14 13:40:00,140.33,140.44,139.85,139.9,68562.0,137.3339,137.4415,136.8641,136.913,68562.0
2023-03-14 13:45:00,139.89,140.15,139.85,140.11,46435.0,136.9033,137.1577,136.8641,137.1186,46435.0
2023-03-14 13:50:00,140.14,140.24,139.99,140.11,39022.0,137.1479,137.2458,137.0011,137.1186,39022.0
2023-03-14 13:55:00,140.08,140.11,139.84,139.95,42673.0,137.0892,137.1186,136.8543,136.962,42673.0
2023-03-14 14:00:00,139.99,140.1,139.65,139.7,63159.0,137.0011,137.1088,136.6684,136.7173,63159.0
2023-03-14 14:05:00,139.73,139.74,139.31,139.59,62648.0,136.7467,136.7565,136.3356,136.6097,62648.0
2023-03-14 14:10:00,139.58,139.81,139.57,139.69,33151.0,136.5999,136.825,136.5901,136.7075,33151.0
2023-03-14 14:15:00,139.66,139.67,139.38,139.59,44563.0,136.6782,136.688,136.4041,136.6097,44563.0
2023-03-14 14:20:00,139.58,139.75,139.4,139.62,37410.0,136.5999,136.7662,136.4237,136.639,37410.0
2023-03-14 14:25:00,139.63,139.98,139.62,139.97,33206.0,136.6488,136.9913,136.639,136.9815,33206.0
2023-03-14 14:30:00,139.96,140.09,139.87,140.02,49684.0,136.9718,137.099,136.8837,137.0305,49684.0
2023-03-14 14:35:00,140.02,140.09,139.85,139.99,25311.0,137.0305,137.099,136.8641,137.0011,25311.0
2023-03-14 14:40:00,139.98,140.02,139.77,139.87,28165.0,136.9913,137.0305,136.7858,136.8837,28165.0
2023-03-14 14:45:00,139.84,140.16,139.83,139.94,40565.0,136.8543,137.1675,136.8445,136.9522,40565.0
2023-03-14 14:50:00,139.9,140.12,139.85,139.94,22669.0,136.913,137.1283,136.8641,136.9522,22669.0
2023-03-14 14:55:00,139.94,139.96,139.7,139.78,22097.0,136.9522,136.9718,136.7173,136.7956,22097.0
2023-03-14 15:00:00,139.8,139.98,139.72,139.91,33496.0,136.8152,136.9913,136.7369,136.9228,33496.0
2023-03-14 15:05:00,139.9,139.92,139.35,139.47,59621.0,136.913,136.9326,136.3748,136.4922,59621.0
2023-03-14 15:10:00,139.46,139.46,139.16,139.2,69378.0,136.4824,136.4824,136.1888,136.228,69378.0
2023-03-14 15:15:00,139.2,139.51,139.08,139.5,99378.0,136.228,136.5314,136.1106,136.5216,99378.0
2023-03-14 15:20:00,139.51,139.56,139.12,139.21,106588.0,136.5314,136.5803,136.1497,136.2378,106588.0
2023-03-14 15:25:00,139.23,139.42,139.16,139.36,31811.0,136.2573,136.4433,136.1888,136.3846,31811.0
2023-03-14 15:30:00,139.36,139.61,139.26,139.6,56826.0,136.3846,136.6292,136.2867,136.6194,56826.0
2023-03-14 15:35:00,139.62,139.9,139.62,139.71,78088.0,136.639,136.913,136.639,136.7271,78088.0
2023-03-14 15:40:00,139.71,140.03,139.65,139.97,112183.0,136.7271,137.0403,136.6684,136.9815,112183.0
2023-03-14 15:45:00,139.98,140.09,139.88,140.08,75816.0,136.9913,137.099,136.8935,137.0892,75816.0
2023-03-14 15:50:00,140.09,140.38,140.05,140.26,220728.0,137.099,137.3828,137.0598,137.2654,220728.0
2023-03-14 15:55:00,140.25,140.97,140.24,140.82,567843.0,137.2556,137.9602,137.2458,137.8134,567843.0
2023-03-15 09:30:00,138.75,139.63,138.75,139.51,139234.0,135.7876,136.6488,135.7876,136.5314,139234.0
2023-03-15 09:35:00,139.46,139.57,138.88,139.17,166192.0,136.4824,136.5901,135.9148,136.1986,166192.0
2023-03-15 09:40:00,139.13,139.93,138.96,139.85,205357.0,136.1595,136.9424,135.9931,136.8641,205357.0
2023-03-15 09:45:00,139.85,139.96,139.31,139.69,146856.0,136.8641,136.9718,136.3356,136.7075,146856.0
2023-03-15 09:50:00,139.72,139.72,138.92,139.28,105496.0,136.7369,136.7369,135.954,136.3063,105496.0
2023-03-15 09:55:00,139.26,139.27,138.7,138.81,87841.0,136.2867,136.2965,135.7387,135.8463,87841.0
2023-03-15 10:00:00,138.82,139.18,138.6,139.16,152359.0,135.8561,136.2084,135.6408,136.1888,152359.0
2023-03-15 10:05:00,139.18,139.56,139.05,139.13,115518.0,136.2084,136.5803,136.0812,136.1595,115518.0
2023-03-15 10:10:00,139.18,139.31,138.73,138.76,49186.0,136.2084,136.3356,135.768,135.7974,49186.0
2023-03-15 10:15:00,138.78,139.25,138.63,139.07,51922.0,135.817,136.2769,135.6702,136.1008,51922.0
2023-03-15 10:20:00,139.08,139.39,138.88,138.92,64727.0,136.1106,136.4139,135.9148,135.954,64727.0
2023-03-15 10:25:00,138.9,139.08,138.59,138.74,60885.0,135.9344,136.1106,135.631,135.7778,60885.0
2023-03-15 10:30:00,138.74,139.08,138.44,138.45,62104.0,135.7778,136.1106,135.4842,135.494,62104.0
2023-03-15 10:35:00,138.4,138.85,138.38,138.45,171565.0,135.4451,135.8855,135.4255,135.494,171565.0
2023-03-15 10:40:00,138.46,138.52,138.13,138.27,71623.0,135.5038,135.5625,135.1808,135.3178,71623.0
2023-03-15 10:45:00,138.25,138.43,138.03,138.16,81832.0,135.2983,135.4744,135.083,135.2102,81832.0
2023-03-15 10:50:00,138.16,138.6,137.99,138.47,102132.0,135.2102,135.6408,135.0438,135.5136,102132.0
2023-03-15 10:55:00,138.49,138.93,138.47,138.85,71791.0,135.5331,135.9638,135.5136,135.8855,71791.0
2023-03-15 11:00:00,138.84,138.89,138.61,138.82,76041.0,135.8757,135.9246,135.6506,135.8561,76041.0
2023-03-15 11:05:00,138.73,139.16,138.6,138.88,94979.0,135.768,136.1888,135.6408,135.9148,94979.0
2023-03-15 11:10:00,138.88,139.18,138.88,139.11,40384.0,135.9148,136.2084,135.9148,136.1399,40384.0
2023-03-15 11:15:00,139.1,139.38,139.06,139.36,44551.0,136.1301,136.4041,136.091,136.3846,44551.0
2023-03-15 11:20:00,139.31,139.32,138.89,139.02,93951.0,136.3356,136.3454,135.9246,136.0518,93951.0
2023-03-15 11:25:00,139.02,139.23,139.0,139.12,49899.0,136.0518,136.2573,136.0323,136.1497,49899.0
2023-03-15 11:30:00,139.13,139.46,139.08,139.23,75423.0,136.1595,136.4824,136.1106,136.2573,75423.0
2023-03-15 11:35:00,139.26,139.28,139.01,139.01,34394.0,136.2867,136.3063,136.042,136.042,34394.0
2023-03-15 11:40:00,138.97,139.48,138.97,139.36,52924.0,136.0029,136.502,136.0029,136.3846,52924.0
2023-03-15 11:45:00,139.33,139.75,139.3,139.59,89877.0,136.3552,136.7662,136.3259,136.6097,89877.0
2023-03-15 11:50:00,139.61,139.63,139.18,139.27,52029.0,136.6292,136.6488,136.2084,136.2965,52029.0
2023-03-15 11:55:00,139.27,139.3,139.11,139.14,60306.0,136.2965,136.3259,136.1399,136.1693,60306.0
2023-03-15 12:00:00,139.15,139.34,138.94,138.96,56490.0,136.1791,136.365,135.9735,135.9931,56490.0
2023-03-15 12:05:00,138.94,138.96,138.74,138.74,56633.0,135.9735,135.9931,135.7778,135.7778,56633.0
2023-03-15 12:10:00,138.73,138.87,138.66,138.84,38777.0,135.768,135.905,135.6995,135.8757,38777.0
2023-03-15 12:15:00,138.86,139.05,138.78,138.85,44306.0,135.8952,136.0812,135.817,135.8855,44306.0
2023-03-15 12:20:00,138.83,139.06,138.8,138.86,43746.0,135.8659,136.091,135.8365,135.8952,43746.0
2023-03-15 12:25:00,138.84,138.99,138.68,138.96,39716.0,135.8757,136.0225,135.7191,135.9931,39716.0
2023-03-15 12:30:00,138.95,139.21,138.93,138.95,22948.0,135.9833,136.2378,135.9638,135.9833,22948.0
2023-03-15 12:35:00,138.92,139.01,138.71,138.81,45408.0,135.954,136.042,135.7485,135.8463,45408.0
2023-03-15 12:40:00,138.8,138.87,138.69,138.84,31695.0,135.8365,135.905,135.7289,135.8757,31695.0
2023-03-15 12:45:00,138.85,138.94,138.79,138.92,48936.0,135.8855,135.9735,135.8267,135.954,48936.0
2023-03-15 12:50:00,138.92,138.93,138.6,138.63,56831.0,135.954,135.9638,135.6408,135.6702,56831.0
2023-03-15 12:55:00,138.64,138.64,138.33,138.5,53186.0,135.6799,135.6799,135.3766,135.5429,53186.0
2023-03-15 13:00:00,138.46,138.53,138.28,138.42,42026.0,135.5038,135.5723,135.3276,135.4646,42026.0
2023-03-15 13:05:00,138.45,138.85,138.45,138.63,62620.0,135.494,135.8855,135.494,135.6702,62620.0
2023-03-15 13:10:00,138.6,139.01,138.6,138.95,69714.0,135.6408,136.042,135.6408,135.9833,69714.0
2023-03-15 13:15:00,138.99,139.16,138.88,139.08,71843.0,136.0225,136.1888,135.9148,136.1106,71843.0
2023-03-15 13:20:00,139.08,139.15,138.93,139.03,55662.0,136.1106,136.1791,135.9638,136.0616,55662.0
2023-03-15 13:25:00,139.06,139.44,139.01,139.37,37560.0,136.091,136.4629,136.042,136.3944,37560.0
2023-03-15 13:30:00,139.35,139.41,139.09,139.4,60726.0,136.3748,136.4335,136.1203,136.4237,60726.0
2023-03-15 13:35:00,139.43,139.52,139.06,139.07,54418.0,136.4531,136.5412,136.091,136.1008,54418.0
2023-03-15 13:40:00,139.1,139.1,138.86,138.97,43084.0,136.1301,136.1301,135.8952,136.0029,43084.0
2023-03-15 13:45:00,138.94,138.98,138.8,138.94,28418.0,135.9735,136.0127,135.8365,135.9735,28418.0
2023-03-15 13:50:00,138.91,139.42,138.91,139.42,35291.0,135.9442,136.4433,135.9442,136.4433,35291.0
2023-03-15 13:55:00,139.37,139.59,139.3,139.46,68398.0,136.3944,136.6097,136.3259,136.4824,68398.0
2023-03-15 14:00:00,139.46,139.5,139.2,139.37,46036.0,136.4824,136.5216,136.228,136.3944,46036.0
2023-03-15 14:05:00,139.37,139.45,139.22,139.28,27326.0,136.3944,136.4727,136.2476,136.3063,27326.0
2023-03-15 14:10:00,139.28,139.41,139.23,139.34,26282.0,136.3063,136.4335,136.2573,136.365,26282.0
2023-03-15 14:15:00,139.3,139.58,139.11,139.52,56841.0,136.3259,136.5999,136.1399,136.5412,56841.0
2023-03-15 14:20:00,139.49,140.11,139.44,139.98,59613.0,136.5118,137.1186,136.4629,136.9913,59613.0
2023-03-15 14:25:00,139.97,140.67,139.92,140.32,214877.0,136.9815,137.6666,136.9326,137.3241,214877.0
2023-03-15 14:30:00,140.38,140.64,140.12,140.43,116391.0,137.3828,137.6372,137.1283,137.4317,116391.0
2023-03-15 14:35:00,140.42,140.46,140.11,140.24,71118.0,137.4219,137.4611,137.1186,137.2458,71118.0
2023-03-15 14:40:00,140.2,140.48,140.12,140.2,57430.0,137.2066,137.4807,137.1283,137.2066,57430.0
2023-03-15 14:45:00,140.23,140.23,139.89,139.92,63834.0,137.236,137.236,136.9033,136.9326,63834.0
2023-03-15 14:50:00,139.9,140.3,139.68,140.28,49649.0,136.913,137.3045,136.6977,137.2849,49649.0
2023-03-15 14:55:00,140.26,140.48,140.2,140.37,34261.0,137.2654,137.4807,137.2066,137.373,34261.0
2023-03-15 15:00:00,140.37,140.71,140.2,140.27,79588.0,137.373,137.7057,137.2066,137.2751,79588.0
2023-03-15 15:05:00,140.29,140.63,139.97,140.0,79796.0,137.2947,137.6275,136.9815,137.0109,79796.0
2023-03-15 15:10:00,139.99,140.36,139.86,140.13,90632.0,137.0011,137.3632,136.8739,137.1381,90632.0
2023-03-15 15:15:00,140.13,140.38,140.13,140.16,73391.0,137.1381,137.3828,137.1381,137.1675,73391.0
2023-03-15 15:20:00,140.15,140.43,139.93,140.27,89497.0,137.1577,137.4317,136.9424,137.2751,89497.0
2023-03-15 15:25:00,140.24,140.56,140.1,140.44,142103.0,137.2458,137.559,137.1088,137.4415,142103.0
2023-03-15 15:30:00,140.44,140.55,140.28,140.37,89187.0,137.4415,137.5492,137.2849,137.373,89187.0
2023-03-15 15:35:00,140.35,140.38,139.91,140.08,106500.0,137.3534,137.3828,136.9228,137.0892,106500.0
2023-03-15 15:40:00,140.07,140.16,139.68,140.09,79083.0,137.0794,137.1675,136.6977,137.099,79083.0
2023-03-15 15:45:00,140.07,140.22,139.9,140.06,140124.0,137.0794,137.2262,136.913,137.0696,140124.0
2023-03-15 15:50:00,140.05,140.06,139.59,139.7,162898.0,137.0598,137.0696,136.6097,136.7173,162898.0
2023-03-15 15:55:00,139.7,140.63,139.7,140.63,389908.0,136.7173,137.6275,136.7173,137.6275,389908.0
2023-03-16 09:30:00,139.75,140.14,139.69,139.83,45893.0,136.7662,137.1479,136.7075,136.8445,45893.0
2023-03-16 09:35:00,139.88,140.27,139.64,140.27,103537.0,136.8935,137.2751,136.6586,137.2751,103537.0
2023-03-16 09:40:00,140.27,140.77,140.25,140.67,119488.0,137.2751,137.7645,137.2556,137.6666,119488.0
2023-03-16 09:45:00,140.72,140.81,140.16,140.47,62229.0,137.7155,137.8036,137.1675,137.4709,62229.0
2023-03-16 09:50:00,140.48,140.9,140.46,140.83,52952.0,137.4807,137.8917,137.4611,137.8232,52952.0
2023-03-16 09:55:00,140.8,141.38,140.77,141.34,26379.0,137.7938,138.3614,137.7645,138.3223,26379.0
2023-03-16 10:00:00,141.34,141.41,141.1,141.11,57322.0,138.3223,138.3908,138.0874,138.0972,57322.0
2023-03-16 10:05:00,141.09,141.11,140.72,140.75,79938.0,138.0776,138.0972,137.7155,137.7449,79938.0
2023-03-16 10:10:00,140.73,140.93,140.67,140.74,51355.0,137.7253,137.9211,137.6666,137.7351,51355.0
2023-03-16 10:15:00,140.71,140.75,140.35,140.4,33493.0,137.7057,137.7449,137.3534,137.4024,33493.0
2023-03-16 10:20:00,140.36,140.75,140.24,140.71,55686.0,137.3632,137.7449,137.2458,137.7057,55686.0
2023-03-16 10:25:00,140.71,140.9,140.59,140.9,47619.0,137.7057,137.8917,137.5883,137.8917,47619.0
2023-03-16 10:30:00,140.9,141.15,140.84,140.91,37122.0,137.8917,138.1364,137.833,137.9015,37122.0
2023-03-16 10:35:00,140.93,141.22,140.92,141.09,39188.0,137.9211,138.2049,137.9113,138.0776,39188.0
2023-03-16 10:40:00,141.07,141.55,141.07,141.48,230058.0,138.0581,138.5278,138.0581,138.4593,230058.0
2023-03-16 10:45:00,141.48,141.99,141.43,141.9,680265.0,138.4593,138.9584,138.4104,138.8703,680265.0
2023-03-16 10:50:00,141.89,142.4,141.86,142.38,982200.0,138.8606,139.3597,138.8312,139.3401,982200.0
2023-03-16 10:55:00,142.39,142.51,142.13,142.26,150806.0,139.3499,139.4673,139.0954,139.2227,150806.0
2023-03-16 11:00:00,142.24,142.4,141.86,141.87,85949.0,139.2031,139.3597,138.8312,138.841,85949.0
2023-03-16 11:05:00,141.85,142.5,141.82,142.33,101353.0,138.8214,139.4575,138.792,139.2912,101353.0
2023-03-16 11:10:00,142.32,142.46,142.2,142.34,92769.0,139.2814,139.4184,139.1639,139.3009,92769.0
2023-03-16 11:15:00,142.34,142.6,142.3,142.51,140272.0,139.3009,139.5554,139.2618,139.4673,140272.0
2023-03-16 11:20:00,142.55,142.77,142.46,142.76,170326.0,139.5065,139.7218,139.4184,139.712,170326.0
2023-03-16 11:25:00,142.76,143.09,142.73,142.86,196986.0,139.712,140.0349,139.6826,139.8098,196986.0
2023-03-16 11:30:00,142.88,142.94,142.64,142.66,112346.0,139.8294,139.8881,139.5945,139.6141,112346.0
2023-03-16 11:35:00,142.65,142.85,142.63,142.77,80162.0,139.6043,139.8001,139.5848,139.7218,80162.0
2023-03-16 11:40:00,142.77,143.15,142.77,143.1,89942.0,139.7218,140.0937,139.7218,140.0447,89942.0
2023-03-16 11:45:00,143.11,143.11,142.82,143.1,80209.0,140.0545,140.0545,139.7707,140.0447,80209.0
2023-03-16 11:50:00,143.08,143.28,143.01,143.22,37980.0,140.0251,140.2209,139.9566,140.1622,37980.0
2023-03-16 11:55:00,143.22,143.49,143.14,143.22,115817.0,140.1622,140.4264,140.0839,140.1622,115817.0
2023-03-16 12:00:00,143.21,143.33,143.01,143.06,128837.0,140.1524,140.2698,139.9566,140.0056,128837.0
2023-03-16 12:05:00,143.05,143.14,142.88,142.89,114531.0,139.9958,140.0839,139.8294,139.8392,114531.0
2023-03-16 12:10:00,142.89,143.02,142.58,142.72,82671.0,139.8392,139.9664,139.5358,139.6728,82671.0
2023-03-16 12:15:00,142.72,142.9,142.69,142.88,52600.0,139.6728,139.849,139.6435,139.8294,52600.0
2023-03-16 12:20:00,142.89,143.0,142.8,142.9,100566.0,139.8392,139.9469,139.7511,139.849,100566.0
2023-03-16 12:25:00,142.89,143.03,142.77,142.85,42092.0,139.8392,139.9762,139.7218,139.8001,42092.0
2023-03-16 12:30:00,142.85,142.9,142.68,142.7,45291.0,139.8001,139.849,139.6337,139.6533,45291.0
2023-03-16 12:35:00,142.71,142.85,142.59,142.81,74247.0,139.663,139.8001,139.5456,139.7609,74247.0
2023-03-16 12:40:00,142.8,142.86,142.67,142.83,23335.0,139.7511,139.8098,139.6239,139.7805,23335.0
2023-03-16 12:45:00,142.82,142.99,142.7,142.98,82650.0,139.7707,139.9371,139.6533,139.9273,82650.0
2023-03-16 12:50:00,143.01,143.45,143.01,143.17,206714.0,139.9566,140.3872,139.9566,140.1132,206714.0
2023-03-16 12:55:00,143.18,143.55,143.18,143.55,61985.0,140.123,140.4851,140.123,140.4851,61985.0
2023-03-16 13:00:00,143.55,143.68,143.46,143.67,92125.0,140.4851,140.6123,140.397,140.6026,92125.0
2023-03-16 13:05:00,143.68,143.78,143.53,143.59,61279.0,140.6123,140.7102,140.4655,140.5243,61279.0
2023-03-16 13:10:00,143.6,143.63,143.42,143.43,43728.0,140.534,140.5634,140.3579,140.3677,43728.0
2023-03-16 13:15:00,143.45,143.47,143.01,143.11,85496.0,140.3872,140.4068,139.9566,140.0545,85496.0
2023-03-16 13:20:00,143.12,143.34,143.02,143.34,65519.0,140.0643,140.2796,139.9664,140.2796,65519.0
2023-03-16 13:25:00,143.35,143.35,143.2,143.2,51143.0,140.2894,140.2894,140.1426,140.1426,51143.0
2023-03-16 13:30:00,143.22,143.25,143.06,143.12,28092.0,140.1622,140.1915,140.0056,140.0643,28092.0
2023-03-16 13:35:00,143.11,143.11,142.92,143.08,38162.0,140.0545,140.0545,139.8686,140.0251,38162.0
2023-03-16 13:40:00,143.08,143.15,142.89,142.99,38520.0,140.0251,140.0937,139.8392,139.9371,38520.0
2023-03-16 13:45:00,143.0,143.05,142.86,142.86,32387.0,139.9469,139.9958,139.8098,139.8098,32387.0
2023-03-16 13:50:00,142.87,143.02,142.59,143.0,115042.0,139.8196,139.9664,139.5456,139.9469,115042.0
2023-03-16 13:55:00,142.99,143.08,142.94,142.99,34467.0,139.9371,140.0251,139.8881,139.9371,34467.0
2023-03-16 14:00:00,142.97,142.99,142.82,142.84,49257.0,139.9175,139.9371,139.7707,139.7903,49257.0
2023-03-16 14:05:00,142.84,142.94,142.63,142.91,46339.0,139.7903,139.8881,139.5848,139.8588,46339.0
2023-03-16 14:10:00,142.93,142.97,142.78,142.82,26974.0,139.8784,139.9175,139.7316,139.7707,26974.0
2023-03-16 14:15:00,142.8,142.95,142.7,142.9,53930.0,139.7511,139.8979,139.6533,139.849,53930.0
2023-03-16 14:20:00,142.91,143.01,142.9,142.92,43423.0,139.8588,139.9566,139.849,139.8686,43423.0
2023-03-16 14:25:00,142.91,143.09,142.84,143.08,49485.0,139.8588,140.0349,139.7903,140.0251,49485.0
2023-03-16 14:30:00,143.08,143.08,142.66,142.74,48800.0,140.0251,140.0251,139.6141,139.6924,48800.0
2023-03-16 14:35:00,142.76,142.98,142.74,142.93,32719.0,139.712,139.9273,139.6924,139.8784,32719.0
2023-03-16 14:40:00,142.94,143.1,142.88,143.04,55377.0,139.8881,140.0447,139.8294,139.986,55377.0
2023-03-16 14:45:00,143.03,143.07,142.91,142.92,39915.0,139.9762,140.0154,139.8588,139.8686,39915.0
2023-03-16 14:50:00,142.93,143.05,142.89,143.03,18878.0,139.8784,139.9958,139.8392,139.9762,18878.0
2023-03-16 14:55:00,143.03,143.22,143.03,143.21,47166.0,139.9762,140.1622,139.9762,140.1524,47166.0
2023-03-16 15:00:00,143.2,143.24,143.1,143.13,43546.0,140.1426,140.1817,140.0447,140.0741,43546.0
2023-03-16 15:05:00,143.12,143.33,143.1,143.21,56233.0,140.0643,140.2698,140.0447,140.1524,56233.0
2023-03-16 15:10:00,143.22,143.31,143.12,143.13,61306.0,140.1622,140.2502,140.0643,140.0741,61306.0
2023-03-16 15:15:00,143.13,143.28,143.05,143.23,36014.0,140.0741,140.2209,139.9958,140.1719,36014.0
2023-03-16 15:20:00,143.26,143.45,143.23,143.39,74438.0,140.2013,140.3872,140.1719,140.3285,74438.0
2023-03-16 15:25:00,143.38,143.43,143.25,143.33,59161.0,140.3187,140.3677,140.1915,140.2698,59161.0
2023-03-16 15:30:00,143.33,143.34,143.1,143.2,86978.0,140.2698,140.2796,140.0447,140.1426,86978.0
2023-03-16 15:35:00,143.2,143.2,142.93,143.06,85784.0,140.1426,140.1426,139.8784,140.0056,85784.0
2023-03-16 15:40:00,143.06,143.28,143.03,143.25,162040.0,140.0056,140.2209,139.9762,140.1915,162040.0
2023-03-16 15:45:00,143.25,143.25,142.9,143.06,267872.0,140.1915,140.1915,139.849,140.0056,267872.0
2023-03-16 15:50:00,143.06,143.19,142.97,143.01,265994.0,140.0056,140.1328,139.9175,139.9566,265994.0
2023-03-16 15:55:00,143.0,143.26,142.87,143.16,508115.0,139.9469,140.2013,139.8196,140.1034,508115.0
2023-03-17 09:30:00,143.13,143.22,142.74,142.74,103388.0,140.0741,140.1622,139.6924,139.6924,103388.0
2023-03-17 09:35:00,142.79,143.01,142.43,142.94,122518.0,139.7413,139.9566,139.389,139.8881,122518.0
2023-03-17 09:40:00,142.94,143.0,142.44,142.67,99451.0,139.8881,139.9469,139.3988,139.6239,99451.0
2023-03-17 09:45:00,142.66,142.68,142.13,142.14,75904.0,139.6141,139.6337,139.0954,139.1052,75904.0
2023-03-17 09:50:00,142.17,142.54,142.15,142.47,77744.0,139.1346,139.4967,139.115,139.4282,77744.0
2023-03-17 09:55:00,142.48,142.82,142.42,142.7,42398.0,139.438,139.7707,139.3792,139.6533,42398.0
2023-03-17 10:00:00,142.73,143.22,142.73,143.01,92314.0,139.6826,140.1622,139.6826,139.9566,92314.0
2023-03-17 10:05:00,143.01,143.05,142.45,142.48,73703.0,139.9566,139.9958,139.4086,139.438,73703.0
2023-03-17 10:10:00,142.51,142.51,142.11,142.18,51595.0,139.4673,139.4673,139.0759,139.1444,51595.0
2023-03-17 10:15:00,142.18,142.29,141.75,141.81,62346.0,139.1444,139.252,138.7235,138.7823,62346.0
2023-03-17 10:20:00,141.82,141.91,141.45,141.47,130627.0,138.792,138.8801,138.4299,138.4495,130627.0
2023-03-17 10:25:00,141.48,141.55,141.15,141.37,81496.0,138.4593,138.5278,138.1364,138.3517,81496.0
2023-03-17 10:30:00,141.38,141.5,140.81,140.87,142056.0,138.3614,138.4789,137.8036,137.8623,142056.0
2023-03-17 10:35:00,140.87,141.15,140.67,140.97,95895.0,137.8623,138.1364,137.6666,137.9602,95895.0
2023-03-17 10:40:00,140.96,141.0,140.57,140.6,59328.0,137.9504,137.9896,137.5687,137.5981,59328.0
2023-03-17 10:45:00,140.59,140.91,140.48,140.91,59718.0,137.5883,137.9015,137.4807,137.9015,59718.0
2023-03-17 10:50:00,140.91,140.92,140.51,140.57,60311.0,137.9015,137.9113,137.51,137.5687,60311.0
2023-03-17 10:55:00,140.59,141.02,140.57,140.87,92205.0,137.5883,138.0091,137.5687,137.8623,92205.0
2023-03-17 11:00:00,140.85,140.89,140.61,140.75,110236.0,137.8428,137.8819,137.6079,137.7449,110236.0
2023-03-17 11:05:00,140.76,141.03,140.52,140.93,62536.0,137.7547,138.0189,137.5198,137.9211,62536.0
2023-03-17 11:10:00,140.94,141.11,140.83,141.0,51309.0,137.9308,138.0972,137.8232,137.9896,51309.0
2023-03-17 11:15:00,141.01,141.21,140.93,141.0,88822.0,137.9993,138.1951,137.9211,137.9896,88822.0
2023-03-17 11:20:00,141.01,141.08,140.56,140.59,68616.0,137.9993,138.0678,137.559,137.5883,68616.0
2023-03-17 11:25:00,140.57,140.63,140.4,140.6,76667.0,137.5687,137.6275,137.4024,137.5981,76667.0
2023-03-17 11:30:00,140.62,140.91,140.5,140.87,66664.0,137.6177,137.9015,137.5002,137.8623,66664.0
2023-03-17 11:35:00,140.85,140.87,140.38,140.41,62284.0,137.8428,137.8623,137.3828,137.4122,62284.0
2023-03-17 11:40:00,140.43,140.49,140.19,140.28,56958.0,137.4317,137.4904,137.1969,137.2849,56958.0
2023-03-17 11:45:00,140.28,140.51,140.28,140.5,51513.0,137.2849,137.51,137.2849,137.5002,51513.0
2023-03-17 11:50:00,140.47,140.61,140.39,140.41,63062.0,137.4709,137.6079,137.3926,137.4122,63062.0
2023-03-17 11:55:00,140.39,140.56,140.37,140.53,62797.0,137.3926,137.559,137.373,137.5296,62797.0
2023-03-17 12:00:00,140.55,140.76,140.52,140.68,74676.0,137.5492,137.7547,137.5198,137.6764,74676.0
2023-03-17 12:05:00,140.67,141.03,140.49,140.98,64592.0,137.6666,138.0189,137.4904,137.97,64592.0
2023-03-17 12:10:00,141.0,141.0,140.8,140.88,56998.0,137.9896,137.9896,137.7938,137.8721,56998.0
2023-03-17 12:15:00,140.85,140.98,140.65,140.71,51444.0,137.8428,137.97,137.647,137.7057,51444.0
2023-03-17 12:20:00,140.69,140.77,140.52,140.59,52295.0,137.6862,137.7645,137.5198,137.5883,52295.0
2023-03-17 12:25:00,140.62,140.96,140.6,140.92,35972.0,137.6177,137.9504,137.5981,137.9113,35972.0
2023-03-17 12:30:00,140.93,141.35,140.92,141.08,75120.0,137.9211,138.3321,137.9113,138.0678,75120.0
2023-03-17 12:35:00,141.07,141.17,140.99,141.03,52791.0,138.0581,138.1559,137.9798,138.0189,52791.0
2023-03-17 12:40:00,141.04,141.08,140.96,141.05,33094.0,138.0287,138.0678,137.9504,138.0385,33094.0
2023-03-17 12:45:00,141.04,141.04,140.86,140.88,27108.0,138.0287,138.0287,137.8525,137.8721,27108.0
2023-03-17 12:50:00,140.88,141.06,140.75,140.75,42006.0,137.8721,138.0483,137.7449,137.7449,42006.0
2023-03-17 12:55:00,140.75,141.06,140.74,140.96,16879.0,137.7449,138.0483,137.7351,137.9504,16879.0
2023-03-17 13:00:00,140.99,141.09,140.96,141.06,27139.0,137.9798,138.0776,137.9504,138.0483,27139.0
2023-03-17 13:05:00,141.06,141.27,141.01,141.25,44279.0,138.0483,138.2538,137.9993,138.2342,44279.0
2023-03-17 13:10:00,141.25,141.37,141.22,141.34,30120.0,138.2342,138.3517,138.2049,138.3223,30120.0
2023-03-17 13:15:00,141.34,141.41,141.14,141.24,28473.0,138.3223,138.3908,138.1266,138.2244,28473.0
2023-03-17 13:20:00,141.25,141.49,141.19,141.27,35686.0,138.2342,138.4691,138.1755,138.2538,35686.0
2023-03-17 13:25:00,141.25,141.25,141.11,141.21,22333.0,138.2342,138.2342,138.0972,138.1951,22333.0
2023-03-17 13:30:00,141.2,141.44,141.03,141.07,42430.0,138.1853,138.4202,138.0189,138.0581,42430.0
2023-03-17 13:35:00,141.07,141.15,140.9,141.14,31809.0,138.0581,138.1364,137.8917,138.1266,31809.0
2023-03-17 13:40:00,141.11,141.17,140.84,141.15,29793.0,138.0972,138.1559,137.833,138.1364,29793.0
2023-03-17 13:45:00,141.16,141.33,141.06,141.23,30089.0,138.1461,138.3125,138.0483,138.2146,30089.0
2023-03-17 13:50:00,141.24,141.31,141.14,141.28,17503.0,138.2244,138.2929,138.1266,138.2636,17503.0
2023-03-17 13:55:00,141.29,141.36,141.14,141.36,21722.0,138.2734,138.3419,138.1266,138.3419,21722.0
2023-03-17 14:00:00,141.42,141.57,141.25,141.29,68067.0,138.4006,138.5474,138.2342,138.2734,68067.0
2023-03-17 14:05:00,141.28,141.35,141.06,141.16,43873.0,138.2636,138.3321,138.0483,138.1461,43873.0
2023-03-17 14:10:00,141.15,141.2,140.91,140.95,22038.0,138.1364,138.1853,137.9015,137.9406,22038.0
2023-03-17 14:15:00,140.94,141.05,140.83,140.9,48494.0,137.9308,138.0385,137.8232,137.8917,48494.0
2023-03-17 14:20:00,140.89,140.97,140.69,140.71,42405.0,137.8819,137.9602,137.6862,137.7057,42405.0
2023-03-17 14:25:00,140.71,140.71,140.56,140.59,39821.0,137.7057,137.7057,137.559,137.5883,39821.0
2023-03-17 14:30:00,140.59,140.81,140.54,140.75,31099.0,137.5883,137.8036,137.5394,137.7449,31099.0
2023-03-17 14:35:00,140.76,140.81,140.57,140.71,38013.0,137.7547,137.8036,137.5687,137.7057,38013.0
2023-03-17 14:40:00,140.69,140.81,140.57,140.74,35264.0,137.6862,137.8036,137.5687,137.7351,35264.0
2023-03-17 14:45:00,140.73,140.79,140.63,140.74,37917.0,137.7253,137.784,137.6275,137.7351,37917.0
2023-03-17 14:50:00,140.74,140.95,140.46,140.92,58492.0,137.7351,137.9406,137.4611,137.9113,58492.0
2023-03-17 14:55:00,140.93,141.05,140.85,140.91,45129.0,137.9211,138.0385,137.8428,137.9015,45129.0
2023-03-17 15:00:00,140.95,141.01,140.73,140.84,46730.0,137.9406,137.9993,137.7253,137.833,46730.0
2023-03-17 15:05:00,140.84,140.94,140.68,140.88,71464.0,137.833,137.9308,137.6764,137.8721,71464.0
2023-03-17 15:10:00,140.87,141.13,140.86,141.04,116434.0,137.8623,138.1168,137.8525,138.0287,116434.0
2023-03-17 15:15:00,141.04,141.36,140.92,141.19,94153.0,138.0287,138.3419,137.9113,138.1755,94153.0
2023-03-17 15:20:00,141.19,141.33,141.1,141.3,61446.0,138.1755,138.3125,138.0874,138.2832,61446.0
2023-03-17 15:25:00,141.28,141.46,141.19,141.41,78974.0,138.2636,138.4397,138.1755,138.3908,78974.0
2023-03-17 15:30:00,141.41,141.42,140.94,141.12,89657.0,138.3908,138.4006,137.9308,138.107,89657.0
2023-03-17 15:35:00,141.11,141.17,141.01,141.11,115888.0,138.0972,138.1559,137.9993,138.0972,115888.0
2023-03-17 15:40:00,141.1,141.41,141.09,141.37,97073.0,138.0874,138.3908,138.0776,138.3517,97073.0
2023-03-17 15:45:00,141.38,141.38,140.98,141.06,144676.0,138.3614,138.3614,137.97,138.0483,144676.0
2023-03-17 15:50:00,141.05,141.49,141.01,141.45,239062.0,138.0385,138.4691,137.9993,138.4299,239062.0
2023-03-17 15:55:00,141.45,141.64,141.27,141.34,472939.0,138.4299,138.6159,138.2538,138.3223,472939.0
2023-03-20 09:30:00,140.74,140.82,140.19,140.19,144110.0,138.1538,138.2323,137.6139,137.6139,144110.0
2023-03-20 09:35:00,140.21,140.36,139.77,140.3,186555.0,137.6335,137.7808,137.2016,137.7219,186555.0
2023-03-20 09:40:00,140.28,140.66,140.16,140.3,197632.0,137.7022,138.0752,137.5844,137.7219,197632.0
2023-03-20 09:45:00,140.26,140.52,139.75,140.46,98931.0,137.6826,137.9378,137.182,137.8789,98931.0
2023-03-20 09:50:00,140.46,140.99,140.43,140.76,120523.0,137.8789,138.3992,137.8495,138.1734,120523.0
2023-03-20 09:55:00,140.74,140.93,140.6,140.78,108413.0,138.1538,138.3403,138.0163,138.193,108413.0
2023-03-20 10:00:00,140.77,141.24,140.77,141.2,131204.0,138.1832,138.6446,138.1832,138.6053,131204.0
2023-03-20 10:05:00,141.22,141.3,140.67,140.77,94960.0,138.625,138.7035,138.0851,138.1832,94960.0
2023-03-20 10:10:00,140.73,141.13,140.61,140.88,62651.0,138.144,138.5366,138.0262,138.2912,62651.0
2023-03-20 10:15:00,140.86,141.04,140.65,140.7,47045.0,138.2716,138.4483,138.0654,138.1145,47045.0
2023-03-20 10:20:00,140.72,141.32,140.61,141.29,31974.0,138.1341,138.7231,138.0262,138.6937,31974.0
2023-03-20 10:25:00,141.31,141.5,141.2,141.44,33260.0,138.7133,138.8998,138.6053,138.8409,33260.0
2023-03-20 10:30:00,141.42,141.91,141.38,141.88,41857.0,138.8213,139.3023,138.782,139.2728,41857.0
2023-03-20 10:35:00,141.87,142.03,141.46,141.57,55825.0,139.263,139.4201,138.8605,138.9685,55825.0
2023-03-20 10:40:00,141.55,141.79,141.46,141.55,35044.0,138.9489,139.1845,138.8605,138.9489,35044.0
2023-03-20 10:45:00,141.52,142.06,141.38,142.05,37254.0,138.9194,139.4495,138.782,139.4397,37254.0
2023-03-20 10:50:00,142.06,142.06,141.77,141.87,40300.0,139.4495,139.4495,139.1648,139.263,40300.0
2023-03-20 10:55:00,141.84,142.18,141.78,142.13,24882.0,139.2336,139.5673,139.1747,139.5182,24882.0
2023-03-20 11:00:00,142.13,142.39,142.07,142.13,55570.0,139.5182,139.7735,139.4593,139.5182,55570.0
2023-03-20 11:05:00,142.14,142.27,142.02,142.04,27377.0,139.528,139.6557,139.4102,139.4299,27377.0
2023-03-20 11:10:00,142.06,142.08,141.72,141.97,75600.0,139.4495,139.4691,139.1158,139.3612,75600.0
2023-03-20 11:15:00,142.0,142.03,141.78,141.96,18317.0,139.3906,139.4201,139.1747,139.3514,18317.0
2023-03-20 11:20:00,141.98,142.03,141.75,141.82,27849.0,139.371,139.4201,139.1452,139.2139,27849.0
2023-03-20 11:25:00,141.82,142.25,141.8,142.2,46995.0,139.2139,139.636,139.1943,139.5869,46995.0
2023-03-20 11:30:00,142.19,142.23,141.91,142.01,26295.0,139.5771,139.6164,139.3023,139.4004,26295.0
2023-03-20 11:35:00,142.01,142.03,141.85,141.96,17013.0,139.4004,139.4201,139.2434,139.3514,17013.0
2023-03-20 11:40:00,141.93,142.03,141.8,141.82,27419.0,139.3219,139.4201,139.1943,139.2139,27419.0
2023-03-20 11:45:00,141.82,141.86,141.57,141.61,28673.0,139.2139,139.2532,138.9685,139.0078,28673.0
2023-03-20 11:50:00,141.62,141.74,141.43,141.49,36505.0,139.0176,139.1354,138.8311,138.89,36505.0
2023-03-20 11:55:00,141.49,141.6,141.28,141.33,34504.0,138.89,138.998,138.6838,138.7329,34504.0
2023-03-20 12:00:00,141.31,141.43,141.23,141.41,35253.0,138.7133,138.8311,138.6348,138.8115,35253.0
2023-03-20 12:05:00,141.41,141.44,140.94,140.97,30736.0,138.8115,138.8409,138.3501,138.3795,30736.0
2023-03-20 12:10:00,140.96,141.0,140.6,140.82,58663.0,138.3697,138.409,138.0163,138.2323,58663.0
2023-03-20 12:15:00,140.82,140.95,140.57,140.67,34159.0,138.2323,138.3599,137.9869,138.0851,34159.0
2023-03-20 12:20:00,140.7,140.78,140.6,140.65,36864.0,138.1145,138.193,138.0163,138.0654,36864.0
2023-03-20 12:25:00,140.64,140.74,140.49,140.73,46464.0,138.0556,138.1538,137.9084,138.144,46464.0
2023-03-20 12:30:00,140.72,140.86,140.59,140.72,48394.0,138.1341,138.2716,138.0065,138.1341,48394.0
2023-03-20 12:35:00,140.7,140.83,140.63,140.77,36268.0,138.1145,138.2421,138.0458,138.1832,36268.0
2023-03-20 12:40:00,140.74,140.8,140.57,140.6,41194.0,138.1538,138.2127,137.9869,138.0163,41194.0
2023-03-20 12:45:00,140.59,140.85,140.53,140.8,19894.0,138.0065,138.2617,137.9476,138.2127,19894.0
2023-03-20 12:50:00,140.81,141.1,140.81,141.06,33014.0,138.2225,138.5072,138.2225,138.4679,33014.0
2023-03-20 12:55:00,141.05,141.2,140.98,141.1,22846.0,138.4581,138.6053,138.3894,138.5072,22846.0
2023-03-20 13:00:00,141.12,141.26,141.08,141.13,18738.0,138.5268,138.6642,138.4875,138.5366,18738.0
2023-03-20 13:05:00,141.12,141.43,141.12,141.21,94016.0,138.5268,138.8311,138.5268,138.6151,94016.0
2023-03-20 13:10:00,141.2,141.35,141.2,141.28,26463.0,138.6053,138.7526,138.6053,138.6838,26463.0
2023-03-20 13:15:00,141.31,141.41,141.28,141.32,9563.0,138.7133,138.8115,138.6838,138.7231,9563.0
2023-03-20 13:20:00,141.33,141.35,141.2,141.31,19965.0,138.7329,138.7526,138.6053,138.7133,19965.0
2023-03-20 13:25:00,141.3,141.38,141.17,141.17,12384.0,138.7035,138.782,138.5759,138.5759,12384.0
2023-03-20 13:30:00,141.16,141.37,141.16,141.18,18790.0,138.5661,138.7722,138.5661,138.5857,18790.0
2023-03-20 13:35:00,141.15,141.17,140.92,141.04,20389.0,138.5562,138.5759,138.3305,138.4483,20389.0
2023-03-20 13:40:00,141.08,141.25,141.05,141.23,20712.0,138.4875,138.6544,138.4581,138.6348,20712.0
2023-03-20 13:45:00,141.21,141.21,141.03,141.15,19253.0,138.6151,138.6151,138.4384,138.5562,19253.0
2023-03-20 13:50:00,141.11,141.11,140.97,140.98,14377.0,138.517,138.517,138.3795,138.3894,14377.0
2023-03-20 13:55:00,140.99,141.11,140.97,141.05,14658.0,138.3992,138.517,138.3795,138.4581,14658.0
2023-03-20 14:00:00,141.02,141.08,140.84,140.87,27820.0,138.4286,138.4875,138.2519,138.2814,27820.0
2023-03-20 14:05:00,140.84,140.96,140.76,140.78,28015.0,138.2519,138.3697,138.1734,138.193,28015.0
2023-03-20 14:10:00,140.78,140.93,140.75,140.78,27344.0,138.193,138.3403,138.1636,138.193,27344.0
2023-03-20 14:15:00,140.8,140.94,140.72,140.91,29427.0,138.2127,138.3501,138.1341,138.3206,29427.0
2023-03-20 14:20:00,140.91,141.19,140.89,141.13,29118.0,138.3206,138.5955,138.301,138.5366,29118.0
2023-03-20 14:25:00,141.16,141.25,141.07,141.07,27813.0,138.5661,138.6544,138.4777,138.4777,27813.0
2023-03-20 14:30:00,141.11,141.13,140.87,140.97,73351.0,138.517,138.5366,138.2814,138.3795,73351.0
2023-03-20 14:35:00,140.95,140.95,140.78,140.84,30470.0,138.3599,138.3599,138.193,138.2519,30470.0
2023-03-20 14:40:00,140.83,141.0,140.74,140.96,29047.0,138.2421,138.409,138.1538,138.3697,29047.0
2023-03-20 14:45:00,140.97,141.14,140.94,141.1,30724.0,138.3795,138.5464,138.3501,138.5072,30724.0
2023-03-20 14:50:00,141.12,141.37,141.1,141.16,60804.0,138.5268,138.7722,138.5072,138.5661,60804.0
2023-03-20 14:55:00,141.17,141.24,141.05,141.13,46376.0,138.5759,138.6446,138.4581,138.5366,46376.0
2023-03-20 15:00:00,141.11,141.18,140.97,141.1,25186.0,138.517,138.5857,138.3795,138.5072,25186.0
2023-03-20 15:05:00,141.1,141.21,140.95,140.97,33439.0,138.5072,138.6151,138.3599,138.3795,33439.0
2023-03-20 15:10:00,140.98,141.04,140.86,141.02,51219.0,138.3894,138.4483,138.2716,138.4286,51219.0
2023-03-20 15:15:00,141.03,141.22,140.93,141.17,76449.0,138.4384,138.625,138.3403,138.5759,76449.0
2023-03-20 15:20:00,141.17,141.2,140.92,141.06,48193.0,138.5759,138.6053,138.3305,138.4679,48193.0
2023-03-20 15:25:00,141.07,141.22,141.05,141.15,30949.0,138.4777,138.625,138.4581,138.5562,30949.0
2023-03-20 15:30:00,141.14,141.38,141.08,141.32,51217.0,138.5464,138.782,138.4875,138.7231,51217.0
2023-03-20 15:35:00,141.34,141.44,141.26,141.36,43445.0,138.7427,138.8409,138.6642,138.7624,43445.0
2023-03-20 15:40:00,141.32,141.46,141.3,141.35,70015.0,138.7231,138.8605,138.7035,138.7526,70015.0
2023-03-20 15:45:00,141.34,141.58,141.28,141.52,71208.0,138.7427,138.9783,138.6838,138.9194,71208.0
2023-03-20 15:50:00,141.53,141.76,141.53,141.6,139205.0,138.9293,139.155,138.9293,138.998,139205.0
2023-03-20 15:55:00,141.6,141.66,141.47,141.55,329500.0,138.998,139.0569,138.8704,138.9489,329500.0
2023-03-21 09:30:00,143.35,143.9,143.29,143.67,92171.0,140.7158,141.2557,140.6569,141.0299,92171.0
2023-03-21 09:35:00,143.66,143.76,143.32,143.32,93273.0,141.0201,141.1183,140.6864,140.6864,93273.0
2023-03-21 09:40:00,143.34,143.78,143.34,143.74,90916.0,140.706,141.1379,140.706,141.0986,90916.0
2023-03-21 09:45:00,143.75,143.93,143.59,143.76,107204.0,141.1085,141.2852,140.9514,141.1183,107204.0
2023-03-21 09:50:00,143.77,144.12,143.77,144.08,97078.0,141.1281,141.4717,141.1281,141.4324,97078.0
2023-03-21 09:55:00,144.09,144.28,144.05,144.23,154862.0,141.4422,141.6287,141.4029,141.5796,154862.0
2023-03-21 10:00:00,144.24,144.56,144.17,144.21,168275.0,141.5895,141.9036,141.5207,141.56,168275.0
2023-03-21 10:05:00,144.21,144.3,143.9,144.13,80420.0,141.56,141.6484,141.2557,141.4815,80420.0
2023-03-21 10:10:00,144.13,144.38,143.99,144.05,69879.0,141.4815,141.7269,141.344,141.4029,69879.0
2023-03-21 10:15:00,144.05,144.12,143.81,143.97,89893.0,141.4029,141.4717,141.1674,141.3244,89893.0
2023-03-21 10:20:00,143.96,144.13,143.78,143.8,69344.0,141.3146,141.4815,141.1379,141.1575,69344.0
2023-03-21 10:25:00,143.8,143.98,143.67,143.96,43517.0,141.1575,141.3342,141.0299,141.3146,43517.0
2023-03-21 10:30:00,143.96,144.07,143.88,143.91,99758.0,141.3146,141.4226,141.2361,141.2655,99758.0
2023-03-21 10:35:00,143.93,144.12,143.76,144.07,35939.0,141.2852,141.4717,141.1183,141.4226,35939.0
2023-03-21 10:40:00,144.1,144.2,143.91,144.06,31903.0,141.452,141.5502,141.2655,141.4128,31903.0
2023-03-21 10:45:00,144.05,144.26,144.05,144.25,36575.0,141.4029,141.6091,141.4029,141.5993,36575.0
2023-03-21 10:50:00,144.23,144.24,143.83,143.89,38481.0,141.5796,141.5895,141.187,141.2459,38481.0
2023-03-21 10:55:00,143.87,144.04,143.79,143.98,56317.0,141.2263,141.3931,141.1477,141.3342,56317.0
2023-03-21 11:00:00,143.99,144.14,143.92,143.98,47610.0,141.344,141.4913,141.2753,141.3342,47610.0
2023-03-21 11:05:00,143.99,144.19,143.89,144.16,32041.0,141.344,141.5404,141.2459,141.5109,32041.0
2023-03-21 11:10:00,144.15,144.44,144.12,144.41,38997.0,141.5011,141.7858,141.4717,141.7563,38997.0
2023-03-21 11:15:00,144.41,144.49,144.37,144.47,38122.0,141.7563,141.8349,141.7171,141.8152,38122.0
2023-03-21 11:20:00,144.47,144.5,144.39,144.48,28612.0,141.8152,141.8447,141.7367,141.825,28612.0
2023-03-21 11:25:00,144.48,144.56,144.39,144.43,39857.0,141.825,141.9036,141.7367,141.776,39857.0
2023-03-21 11:30:00,144.46,144.68,144.42,144.58,34787.0,141.8054,142.0214,141.7661,141.9232,34787.0
2023-03-21 11:35:00,144.58,144.67,144.3,144.39,79265.0,141.9232,142.0116,141.6484,141.7367,79265.0
2023-03-21 11:40:00,144.39,144.45,144.11,144.28,62659.0,141.7367,141.7956,141.4618,141.6287,62659.0
2023-03-21 11:45:00,144.22,144.3,144.14,144.29,37720.0,141.5698,141.6484,141.4913,141.6385,37720.0
2023-03-21 11:50:00,144.31,144.4,144.21,144.4,88556.0,141.6582,141.7465,141.56,141.7465,88556.0
2023-03-21 11:55:00,144.41,144.47,144.29,144.33,22124.0,141.7563,141.8152,141.6385,141.6778,22124.0
2023-03-21 12:00:00,144.32,144.4,144.22,144.25,53416.0,141.668,141.7465,141.5698,141.5993,53416.0
2023-03-21 12:05:00,144.24,144.37,144.22,144.29,35717.0,141.5895,141.7171,141.5698,141.6385,35717.0
2023-03-21 12:10:00,144.31,144.48,144.31,144.32,38065.0,141.6582,141.825,141.6582,141.668,38065.0
2023-03-21 12:15:00,144.34,144.48,144.32,144.43,46977.0,141.6876,141.825,141.668,141.776,46977.0
2023-03-21 12:20:00,144.43,144.59,144.42,144.49,27070.0,141.776,141.933,141.7661,141.8349,27070.0
2023-03-21 12:25:00,144.52,144.61,144.48,144.48,30493.0,141.8643,141.9527,141.825,141.825,30493.0
2023-03-21 12:30:00,144.47,144.64,144.47,144.6,40757.0,141.8152,141.9821,141.8152,141.9428,40757.0
2023-03-21 12:35:00,144.62,144.7,144.49,144.56,64065.0,141.9625,142.041,141.8349,141.9036,64065.0
2023-03-21 12:40:00,144.54,144.61,144.44,144.44,27351.0,141.8839,141.9527,141.7858,141.7858,27351.0
2023-03-21 12:45:00,144.44,144.58,144.38,144.52,48764.0,141.7858,141.9232,141.7269,141.8643,48764.0
2023-03-21 12:50:00,144.55,144.73,144.52,144.63,37552.0,141.8938,142.0705,141.8643,141.9723,37552.0
2023-03-21 12:55:00,144.62,144.71,144.57,144.62,70551.0,141.9625,142.0508,141.9134,141.9625,70551.0
2023-03-21 13:00:00,144.63,144.64,144.43,144.49,36784.0,141.9723,141.9821,141.776,141.8349,36784.0
2023-03-21 13:05:00,144.49,144.61,144.48,144.54,26687.0,141.8349,141.9527,141.825,141.8839,26687.0
2023-03-21 13:10:00,144.56,144.76,144.53,144.66,33565.0,141.9036,142.0999,141.8741,142.0017,33565.0
2023-03-21 13:15:00,144.66,144.72,144.59,144.71,18272.0,142.0017,142.0606,141.933,142.0508,18272.0
2023-03-21 13:20:00,144.71,144.74,144.64,144.65,15124.0,142.0508,142.0803,141.9821,141.9919,15124.0
2023-03-21 13:25:00,144.64,144.77,144.57,144.76,15131.0,141.9821,142.1097,141.9134,142.0999,15131.0
2023-03-21 13:30:00,144.77,144.9,144.77,144.9,20476.0,142.1097,142.2373,142.1097,142.2373,20476.0
2023-03-21 13:35:00,144.88,144.9,144.82,144.85,34074.0,142.2177,142.2373,142.1588,142.1882,34074.0
2023-03-21 13:40:00,144.84,144.91,144.74,144.83,51518.0,142.1784,142.2471,142.0803,142.1686,51518.0
2023-03-21 13:45:00,144.83,144.88,144.76,144.79,32861.0,142.1686,142.2177,142.0999,142.1293,32861.0
2023-03-21 13:50:00,144.78,144.79,144.67,144.75,27386.0,142.1195,142.1293,142.0116,142.0901,27386.0
2023-03-21 13:55:00,144.75,144.78,144.43,144.43,26672.0,142.0901,142.1195,141.776,141.776,26672.0
2023-03-21 14:00:00,144.44,144.56,144.42,144.56,22281.0,141.7858,141.9036,141.7661,141.9036,22281.0
2023-03-21 14:05:00,144.56,144.67,144.48,144.55,26675.0,141.9036,142.0116,141.825,141.8938,26675.0
2023-03-21 14:10:00,144.56,144.68,144.55,144.65,23684.0,141.9036,142.0214,141.8938,141.9919,23684.0
2023-03-21 14:15:00,144.65,144.75,144.6,144.68,27685.0,141.9919,142.0901,141.9428,142.0214,27685.0
2023-03-21 14:20:00,144.68,144.77,144.64,144.77,40073.0,142.0214,142.1097,141.9821,142.1097,40073.0
2023-03-21 14:25:00,144.77,144.95,144.77,144.88,33030.0,142.1097,142.2864,142.1097,142.2177,33030.0
2023-03-21 14:30:00,144.89,144.95,144.84,144.95,33351.0,142.2275,142.2864,142.1784,142.2864,33351.0
2023-03-21 14:35:00,144.95,144.98,144.83,144.84,28867.0,142.2864,142.3159,142.1686,142.1784,28867.0
2023-03-21 14:40:00,144.85,145.0,144.81,145.0,45989.0,142.1882,142.3355,142.149,142.3355,45989.0
2023-03-21 14:45:00,145.0,145.08,144.95,145.08,25817.0,142.3355,142.414,142.2864,142.414,25817.0
2023-03-21 14:50:00,145.07,145.09,144.93,145.0,28519.0,142.4042,142.4238,142.2668,142.3355,28519.0
2023-03-21 14:55:00,145.02,145.2,145.0,145.12,71081.0,142.3551,142.5318,142.3355,142.4533,71081.0
2023-03-21 15:00:00,145.12,145.27,145.1,145.19,48957.0,142.4533,142.6005,142.4337,142.522,48957.0
2023-03-21 15:05:00,145.19,145.27,145.11,145.26,28320.0,142.522,142.6005,142.4435,142.5907,28320.0
2023-03-21 15:10:00,145.27,145.39,145.21,145.21,80923.0,142.6005,142.7183,142.5416,142.5416,80923.0
2023-03-21 15:15:00,145.21,145.29,145.16,145.25,55838.0,142.5416,142.6202,142.4925,142.5809,55838.0
2023-03-21 15:20:00,145.25,145.33,145.13,145.15,65540.0,142.5809,142.6594,142.4631,142.4827,65540.0
2023-03-21 15:25:00,145.16,145.22,145.06,145.2,47034.0,142.4925,142.5514,142.3944,142.5318,47034.0
2023-03-21 15:30:00,145.19,145.24,145.08,145.09,81436.0,142.522,142.5711,142.414,142.4238,81436.0
2023-03-21 15:35:00,145.08,145.46,145.08,145.45,65406.0,142.414,142.787,142.414,142.7772,65406.0
2023-03-21 15:40:00,145.45,145.62,145.45,145.61,102334.0,142.7772,142.9441,142.7772,142.9343,102334.0
2023-03-21 15:45:00,145.61,145.64,145.47,145.59,126051.0,142.9343,142.9637,142.7969,142.9146,126051.0
2023-03-21 15:50:00,145.58,145.65,145.41,145.57,248993.0,142.9048,142.9735,142.738,142.895,248993.0
2023-03-21 15:55:00,145.56,145.56,145.28,145.45,437733.0,142.8852,142.8852,142.6103,142.7772,437733.0
2023-03-22 09:30:00,145.5,145.68,145.14,145.26,77276.0,142.8263,143.003,142.4729,142.5907,77276.0
2023-03-22 09:35:00,145.29,145.49,145.13,145.29,84906.0,142.6202,142.8165,142.4631,142.6202,84906.0
2023-03-22 09:40:00,145.34,145.34,144.67,144.7,64230.0,142.6692,142.6692,142.0116,142.041,64230.0
2023-03-22 09:45:00,144.7,144.95,144.55,144.84,69152.0,142.041,142.2864,141.8938,142.1784,69152.0
2023-03-22 09:50:00,144.87,145.11,144.69,144.99,72831.0,142.2079,142.4435,142.0312,142.3257,72831.0
2023-03-22 09:55:00,145.02,145.12,144.88,144.88,88895.0,142.3551,142.4533,142.2177,142.2177,88895.0
2023-03-22 10:00:00,144.85,144.95,144.76,144.84,34479.0,142.1882,142.2864,142.0999,142.1784,34479.0
2023-03-22 10:05:00,144.83,145.04,144.75,145.01,27679.0,142.1686,142.3748,142.0901,142.3453,27679.0
2023-03-22 10:10:00,145.03,145.05,144.68,144.69,35739.0,142.3649,142.3846,142.0214,142.0312,35739.0
2023-03-22 10:15:00,144.68,144.84,144.61,144.79,32819.0,142.0214,142.1784,141.9527,142.1293,32819.0
2023-03-22 10:20:00,144.79,145.02,144.79,144.99,27682.0,142.1293,142.3551,142.1293,142.3257,27682.0
2023-03-22 10:25:00,144.97,145.46,144.97,145.44,32799.0,142.306,142.787,142.306,142.7674,32799.0
2023-03-22 10:30:00,145.44,145.46,145.21,145.25,30883.0,142.7674,142.787,142.5416,142.5809,30883.0
2023-03-22 10:35:00,145.25,145.25,145.07,145.11,26933.0,142.5809,142.5809,142.4042,142.4435,26933.0
2023-03-22 10:40:00,145.13,145.21,145.09,145.19,13546.0,142.4631,142.5416,142.4238,142.522,13546.0
2023-03-22 10:45:00,145.15,145.25,145.09,145.09,15724.0,142.4827,142.5809,142.4238,142.4238,15724.0
2023-03-22 10:50:00,145.08,145.27,145.06,145.25,22877.0,142.414,142.6005,142.3944,142.5809,22877.0
2023-03-22 10:55:00,145.26,145.29,145.18,145.19,24835.0,142.5907,142.6202,142.5122,142.522,24835.0
2023-03-22 11:00:00,145.18,145.21,145.07,145.12,27806.0,142.5122,142.5416,142.4042,142.4533,27806.0
2023-03-22 11:05:00,145.15,145.17,145.01,145.01,13801.0,142.4827,142.5024,142.3453,142.3453,13801.0
2023-03-22 11:10:00,145.03,145.13,144.77,144.95,58498.0,142.3649,142.4631,142.1097,142.2864,58498.0
2023-03-22 11:15:00,144.95,145.0,144.9,144.93,32019.0,142.2864,142.3355,142.2373,142.2668,32019.0
2023-03-22 11:20:00,144.93,145.07,144.89,145.06,54539.0,142.2668,142.4042,142.2275,142.3944,54539.0
2023-03-22 11:25:00,145.07,145.08,144.98,145.04,20479.0,142.4042,142.414,142.3159,142.3748,20479.0
2023-03-22 11:30:00,145.07,145.25,145.05,145.21,22969.0,142.4042,142.5809,142.3846,142.5416,22969.0
2023-03-22 11:35:00,145.21,145.28,145.11,145.23,32239.0,142.5416,142.6103,142.4435,142.5613,32239.0
2023-03-22 11:40:00,145.22,145.28,145.02,145.03,19857.0,142.5514,142.6103,142.3551,142.3649,19857.0
2023-03-22 11:45:00,145.02,145.11,144.94,144.95,20454.0,142.3551,142.4435,142.2766,142.2864,20454.0
2023-03-22 11:50:00,144.97,145.06,144.93,145.0,10150.0,142.306,142.3944,142.2668,142.3355,10150.0
2023-03-22 11:55:00,145.01,145.05,144.93,144.98,8772.0,142.3453,142.3846,142.2668,142.3159,8772.0
2023-03-22 12:00:00,144.97,145.02,144.81,144.85,17603.0,142.306,142.3551,142.149,142.1882,17603.0
2023-03-22 12:05:00,144.87,144.88,144.7,144.72,10201.0,142.2079,142.2177,142.041,142.0606,10201.0
2023-03-22 12:10:00,144.72,144.74,144.56,144.59,22034.0,142.0606,142.0803,141.9036,141.933,22034.0
2023-03-22 12:15:00,144.58,144.63,144.48,144.54,27057.0,141.9232,141.9723,141.825,141.8839,27057.0
2023-03-22 12:20:00,144.55,144.72,144.5,144.69,15928.0,141.8938,142.0606,141.8447,142.0312,15928.0
2023-03-22 12:25:00,144.7,144.77,144.65,144.68,16216.0,142.041,142.1097,141.9919,142.0214,16216.0
2023-03-22 12:30:00,144.67,144.72,144.56,144.56,10498.0,142.0116,142.0606,141.9036,141.9036,10498.0
2023-03-22 12:35:00,144.58,144.62,144.54,144.62,12438.0,141.9232,141.9625,141.8839,141.9625,12438.0
2023-03-22 12:40:00,144.62,144.71,144.61,144.71,16942.0,141.9625,142.0508,141.9527,142.0508,16942.0
2023-03-22 12:45:00,144.7,144.7,144.55,144.59,9613.0,142.041,142.041,141.8938,141.933,9613.0
2023-03-22 12:50:00,144.58,144.74,144.58,144.68,9727.0,141.9232,142.0803,141.9232,142.0214,9727.0
2023-03-22 12:55:00,144.68,144.71,144.57,144.64,9624.0,142.0214,142.0508,141.9134,141.9821,9624.0
2023-03-22 13:00:00,144.65,144.65,144.44,144.44,18971.0,141.9919,141.9919,141.7858,141.7858,18971.0
2023-03-22 13:05:00,144.47,144.51,144.34,144.39,14869.0,141.8152,141.8545,141.6876,141.7367,14869.0
2023-03-22 13:10:00,144.4,144.5,144.37,144.48,16499.0,141.7465,141.8447,141.7171,141.825,16499.0
2023-03-22 13:15:00,144.5,144.54,144.45,144.52,11600.0,141.8447,141.8839,141.7956,141.8643,11600.0
2023-03-22 13:20:00,144.53,144.59,144.48,144.51,24865.0,141.8741,141.933,141.825,141.8545,24865.0
2023-03-22 13:25:00,144.52,144.63,144.5,144.62,16486.0,141.8643,141.9723,141.8447,141.9625,16486.0
2023-03-22 13:30:00,144.64,144.76,144.64,144.7,17620.0,141.9821,142.0999,141.9821,142.041,17620.0
2023-03-22 13:35:00,144.69,144.74,144.61,144.68,15250.0,142.0312,142.0803,141.9527,142.0214,15250.0
2023-03-22 13:40:00,144.69,144.78,144.65,144.75,12202.0,142.0312,142.1195,141.9919,142.0901,12202.0
2023-03-22 13:45:00,144.74,144.83,144.74,144.81,61252.0,142.0803,142.1686,142.0803,142.149,61252.0
2023-03-22 13:50:00,144.81,144.93,144.8,144.93,18256.0,142.149,142.2668,142.1392,142.2668,18256.0
2023-03-22 13:55:00,144.92,145.08,144.89,144.99,30132.0,142.257,142.414,142.2275,142.3257,30132.0
2023-03-22 14:00:00,144.96,145.78,144.87,145.58,114387.0,142.2962,143.1012,142.2079,142.9048,114387.0
2023-03-22 14:05:00,145.66,146.41,145.56,145.64,56667.0,142.9834,143.7196,142.8852,142.9637,56667.0
2023-03-22 14:10:00,145.66,145.76,144.79,144.93,69382.0,142.9834,143.0815,142.1293,142.2668,69382.0
2023-03-22 14:15:00,144.96,145.6,144.95,145.53,32863.0,142.2962,142.9245,142.2864,142.8557,32863.0
2023-03-22 14:20:00,145.55,145.55,145.01,145.15,17080.0,142.8754,142.8754,142.3453,142.4827,17080.0
2023-03-22 14:25:00,145.14,145.6,145.08,145.5,27773.0,142.4729,142.9245,142.414,142.8263,27773.0
2023-03-22 14:30:00,145.51,145.86,145.1,145.33,58707.0,142.8361,143.1797,142.4337,142.6594,58707.0
2023-03-22 14:35:00,145.29,145.41,144.29,145.1,113939.0,142.6202,142.738,141.6385,142.4337,113939.0
2023-03-22 14:40:00,145.1,146.1,145.1,145.91,56346.0,142.4337,143.4153,142.4337,143.2288,56346.0
2023-03-22 14:45:00,145.94,146.56,145.75,146.27,46898.0,143.2582,143.8668,143.0717,143.5822,46898.0
2023-03-22 14:50:00,146.27,146.4,145.57,145.7,58034.0,143.5822,143.7098,142.895,143.0226,58034.0
2023-03-22 14:55:00,145.74,145.75,144.76,144.79,81680.0,143.0619,143.0717,142.0999,142.1293,81680.0
2023-03-22 15:00:00,144.74,145.06,144.21,144.25,141228.0,142.0803,142.3944,141.56,141.5993,141228.0
2023-03-22 15:05:00,144.22,144.44,143.75,144.11,109483.0,141.5698,141.7858,141.1085,141.4618,109483.0
2023-03-22 15:10:00,144.14,144.63,143.86,144.5,70164.0,141.4913,141.9723,141.2164,141.8447,70164.0
2023-03-22 15:15:00,144.51,144.96,144.44,144.69,66840.0,141.8545,142.2962,141.7858,142.0312,66840.0
2023-03-22 15:20:00,144.71,145.47,144.6,145.07,90932.0,142.0508,142.7969,141.9428,142.4042,90932.0
2023-03-22 15:25:00,145.08,145.26,144.74,145.1,72898.0,142.414,142.5907,142.0803,142.4337,72898.0
2023-03-22 15:30:00,145.11,145.19,144.33,144.5,80233.0,142.4435,142.522,141.6778,141.8447,80233.0
2023-03-22 15:35:00,144.51,144.55,143.96,144.17,57593.0,141.8545,141.8938,141.3146,141.5207,57593.0
2023-03-22 15:40:00,144.19,144.39,143.85,143.85,106796.0,141.5404,141.7367,141.2066,141.2066,106796.0
2023-03-22 15:45:00,143.86,143.86,143.42,143.6,92063.0,141.2164,141.2164,140.7845,140.9612,92063.0
2023-03-22 15:50:00,143.58,143.58,142.76,142.84,254499.0,140.9416,140.9416,140.1367,140.2152,254499.0
2023-03-22 15:55:00,142.83,142.87,142.13,142.17,568611.0,140.2054,140.2446,139.5182,139.5575,568611.0
2023-03-23 09:30:00,143.91,144.21,143.86,144.09,91336.0,141.2655,141.56,141.2164,141.4422,91336.0
2023-03-23 09:35:00,144.11,144.31,143.94,144.04,116841.0,141.4618,141.6582,141.295,141.3931,116841.0
2023-03-23 09:40:00,144.04,144.44,143.85,144.27,88882.0,141.3931,141.7858,141.2066,141.6189,88882.0
2023-03-23 09:45:00,144.27,144.42,143.9,144.11,80195.0,141.6189,141.7661,141.2557,141.4618,80195.0
2023-03-23 09:50:00,144.13,144.24,143.99,144.05,89468.0,141.4815,141.5895,141.344,141.4029,89468.0
2023-03-23 09:55:00,144.05,144.12,143.75,144.03,101779.0,141.4029,141.4717,141.1085,141.3833,101779.0
2023-03-23 10:00:00,144.03,144.26,143.97,144.03,144649.0,141.3833,141.6091,141.3244,141.3833,144649.0
2023-03-23 10:05:00,143.98,144.26,143.95,144.18,54374.0,141.3342,141.6091,141.3048,141.5306,54374.0
2023-03-23 10:10:00,144.2,144.46,144.19,144.29,62164.0,141.5502,141.8054,141.5404,141.6385,62164.0
2023-03-23 10:15:00,144.3,144.56,144.2,144.23,79782.0,141.6484,141.9036,141.5502,141.5796,79782.0
2023-03-23 10:20:00,144.21,144.23,143.93,144.06,44257.0,141.56,141.5796,141.2852,141.4128,44257.0
2023-03-23 10:25:00,144.06,144.41,144.05,144.1,51095.0,141.4128,141.7563,141.4029,141.452,51095.0
2023-03-23 10:30:00,144.13,144.22,144.0,144.04,20350.0,141.4815,141.5698,141.3539,141.3931,20350.0
2023-03-23 10:35:00,144.09,144.18,143.97,144.14,17733.0,141.4422,141.5306,141.3244,141.4913,17733.0
2023-03-23 10:40:00,144.1,144.32,144.1,144.24,21758.0,141.452,141.668,141.452,141.5895,21758.0
2023-03-23 10:45:00,144.23,144.74,144.2,144.73,76225.0,141.5796,142.0803,141.5502,142.0705,76225.0
2023-03-23 10:50:00,144.75,144.9,144.68,144.83,29579.0,142.0901,142.2373,142.0214,142.1686,29579.0
2023-03-23 10:55:00,144.86,144.86,144.57,144.69,26571.0,142.1981,142.1981,141.9134,142.0312,26571.0
2023-03-23 11:00:00,144.72,144.86,144.7,144.81,21855.0,142.0606,142.1981,142.041,142.149,21855.0
2023-03-23 11:05:00,144.83,144.96,144.71,144.73,32073.0,142.1686,142.2962,142.0508,142.0705,32073.0
2023-03-23 11:10:00,144.76,144.83,144.62,144.62,22348.0,142.0999,142.1686,141.9625,141.9625,22348.0
2023-03-23 11:15:00,144.65,144.68,144.38,144.41,56178.0,141.9919,142.0214,141.7269,141.7563,56178.0
2023-03-23 11:20:00,144.4,144.57,144.32,144.54,16663.0,141.7465,141.9134,141.668,141.8839,16663.0
2023-03-23 11:25:00,144.5,144.51,143.99,144.01,20362.0,141.8447,141.8545,141.344,141.3637,20362.0
2023-03-23 11:30:00,144.04,144.34,144.04,144.19,26841.0,141.3931,141.6876,141.3931,141.5404,26841.0
2023-03-23 11:35:00,144.2,144.39,144.16,144.2,20348.0,141.5502,141.7367,141.5109,141.5502,20348.0
2023-03-23 11:40:00,144.21,144.3,143.99,144.01,23856.0,141.56,141.6484,141.344,141.3637,23856.0
2023-03-23 11:45:00,144.01,144.26,143.94,144.25,31178.0,141.3637,141.6091,141.295,141.5993,31178.0
2023-03-23 11:50:00,144.27,144.38,144.15,144.2,27805.0,141.6189,141.7269,141.5011,141.5502,27805.0
2023-03-23 11:55:00,144.21,144.27,143.95,144.02,28974.0,141.56,141.6189,141.3048,141.3735,28974.0
2023-03-23 12:00:00,143.99,144.07,143.89,144.07,34013.0,141.344,141.4226,141.2459,141.4226,34013.0
2023-03-23 12:05:00,144.08,144.23,143.96,144.22,18896.0,141.4324,141.5796,141.3146,141.5698,18896.0
2023-03-23 12:10:00,144.19,144.19,143.84,143.85,58776.0,141.5404,141.5404,141.1968,141.2066,58776.0
2023-03-23 12:15:00,143.87,143.89,143.71,143.86,27670.0,141.2263,141.2459,141.0692,141.2164,27670.0
2023-03-23 12:20:00,143.86,143.87,143.64,143.83,44289.0,141.2164,141.2263,141.0005,141.187,44289.0
2023-03-23 12:25:00,143.85,144.06,143.84,143.99,21281.0,141.2066,141.4128,141.1968,141.344,21281.0
2023-03-23 12:30:00,144.0,144.12,143.99,144.06,23721.0,141.3539,141.4717,141.344,141.4128,23721.0
2023-03-23 12:35:00,144.07,144.12,143.87,143.89,20954.0,141.4226,141.4717,141.2263,141.2459,20954.0
2023-03-23 12:40:00,143.86,143.89,143.69,143.88,23171.0,141.2164,141.2459,141.0496,141.2361,23171.0
2023-03-23 12:45:00,143.87,143.87,143.57,143.74,30357.0,141.2263,141.2263,140.9318,141.0986,30357.0
2023-03-23 12:50:00,143.76,143.77,143.57,143.67,24335.0,141.1183,141.1281,140.9318,141.0299,24335.0
2023-03-23 12:55:00,143.64,143.66,143.47,143.62,23053.0,141.0005,141.0201,140.8336,140.9808,23053.0
2023-03-23 13:00:00,143.59,143.73,143.47,143.71,120087.0,140.9514,141.0888,140.8336,141.0692,120087.0
2023-03-23 13:05:00,143.7,143.88,143.52,143.56,33883.0,141.0594,141.2361,140.8827,140.922,33883.0
2023-03-23 13:10:00,143.59,143.62,143.24,143.36,36609.0,140.9514,140.9808,140.6078,140.7256,36609.0
2023-03-23 13:15:00,143.33,143.37,143.09,143.19,41004.0,140.6962,140.7354,140.4606,140.5587,41004.0
2023-03-23 13:20:00,143.2,143.37,143.16,143.18,62791.0,140.5686,140.7354,140.5293,140.5489,62791.0
2023-03-23 13:25:00,143.19,143.28,142.79,143.0,130908.0,140.5587,140.6471,140.1661,140.3722,130908.0
2023-03-23 13:30:00,143.01,143.19,142.93,142.97,43869.0,140.3821,140.5587,140.3035,140.3428,43869.0
2023-03-23 13:35:00,142.94,143.15,142.89,143.08,31968.0,140.3133,140.5195,140.2643,140.4508,31968.0
2023-03-23 13:40:00,143.1,143.29,143.01,143.22,21922.0,140.4704,140.6569,140.3821,140.5882,21922.0
2023-03-23 13:45:00,143.23,143.26,142.89,143.02,39860.0,140.598,140.6275,140.2643,140.3919,39860.0
2023-03-23 13:50:00,143.05,143.05,142.72,142.81,24663.0,140.4213,140.4213,140.0974,140.1857,24663.0
2023-03-23 13:55:00,142.8,142.85,142.56,142.61,20977.0,140.1759,140.225,139.9403,139.9894,20977.0
2023-03-23 14:00:00,142.62,142.83,142.49,142.57,27554.0,139.9992,140.2054,139.8716,139.9501,27554.0
2023-03-23 14:05:00,142.58,142.67,142.42,142.45,26824.0,139.96,140.0483,139.8029,139.8323,26824.0
2023-03-23 14:10:00,142.45,142.61,142.4,142.58,33057.0,139.8323,139.9894,139.7833,139.96,33057.0
2023-03-23 14:15:00,142.58,142.61,142.36,142.46,24656.0,139.96,139.9894,139.744,139.8422,24656.0
2023-03-23 14:20:00,142.45,142.48,142.13,142.15,45858.0,139.8323,139.8618,139.5182,139.5379,45858.0
2023-03-23 14:25:00,142.17,142.2,141.72,141.72,51193.0,139.5575,139.5869,139.1158,139.1158,51193.0
2023-03-23 14:30:00,141.69,141.91,141.56,141.62,39391.0,139.0863,139.3023,138.9587,139.0176,39391.0
2023-03-23 14:35:00,141.62,141.81,141.28,141.29,61656.0,139.0176,139.2041,138.6838,138.6937,61656.0
2023-03-23 14:40:00,141.27,141.36,140.72,140.76,56811.0,138.674,138.7624,138.1341,138.1734,56811.0
2023-03-23 14:45:00,140.79,141.13,140.7,141.03,60742.0,138.2029,138.5366,138.1145,138.4384,60742.0
2023-03-23 14:50:00,141.02,141.15,140.82,140.82,68742.0,138.4286,138.5562,138.2323,138.2323,68742.0
2023-03-23 14:55:00,140.81,141.47,140.64,141.46,61976.0,138.2225,138.8704,138.0556,138.8605,61976.0
2023-03-23 15:00:00,141.47,142.38,141.45,141.87,176815.0,138.8704,139.7636,138.8507,139.263,176815.0
2023-03-23 15:05:00,141.88,141.91,141.4,141.81,64272.0,139.2728,139.3023,138.8016,139.2041,64272.0
2023-03-23 15:10:00,141.84,141.95,141.39,141.6,60746.0,139.2336,139.3415,138.7918,138.998,60746.0
2023-03-23 15:15:00,141.59,141.77,141.03,141.08,84070.0,138.9882,139.1648,138.4384,138.4875,84070.0
2023-03-23 15:20:00,141.04,141.36,140.63,141.35,43419.0,138.4483,138.7624,138.0458,138.7526,43419.0
2023-03-23 15:25:00,141.34,141.53,141.23,141.28,22882.0,138.7427,138.9293,138.6348,138.6838,22882.0
2023-03-23 15:30:00,141.27,141.5,141.04,141.5,30190.0,138.674,138.8998,138.4483,138.8998,30190.0
2023-03-23 15:35:00,141.46,141.86,141.46,141.66,66033.0,138.8605,139.2532,138.8605,139.0569,66033.0
2023-03-23 15:40:00,141.64,141.91,141.5,141.84,42347.0,139.0372,139.3023,138.8998,139.2336,42347.0
2023-03-23 15:45:00,141.81,142.44,141.8,142.18,82211.0,139.2041,139.8225,139.1943,139.5673,82211.0
2023-03-23 15:50:00,142.2,142.83,142.2,142.41,187255.0,139.5869,140.2054,139.5869,139.7931,187255.0
2023-03-23 15:55:00,142.39,142.44,142.02,142.03,278263.0,139.7735,139.8225,139.4102,139.4201,278263.0
2023-03-24 09:30:00,141.71,141.71,140.63,140.81,69604.0,139.1059,139.1059,138.0458,138.2225,69604.0
2023-03-24 09:35:00,140.79,141.01,140.53,140.68,83261.0,138.2029,138.4188,137.9476,138.0949,83261.0
2023-03-24 09:40:00,140.69,140.88,140.28,140.55,72640.0,138.1047,138.2912,137.7022,137.9673,72640.0
2023-03-24 09:45:00,140.5,140.68,139.98,140.21,90682.0,137.9182,138.0949,137.4077,137.6335,90682.0
2023-03-24 09:50:00,140.2,140.84,140.18,140.66,106840.0,137.6237,138.2519,137.6041,138.0752,106840.0
2023-03-24 09:55:00,140.69,141.07,140.68,140.88,59681.0,138.1047,138.4777,138.0949,138.2912,59681.0
2023-03-24 10:00:00,140.88,141.18,140.71,140.83,81131.0,138.2912,138.5857,138.1243,138.2421,81131.0
2023-03-24 10:05:00,140.83,141.14,140.56,140.69,39966.0,138.2421,138.5464,137.9771,138.1047,39966.0
2023-03-24 10:10:00,140.69,141.32,140.67,141.0,61266.0,138.1047,138.7231,138.0851,138.409,61266.0
2023-03-24 10:15:00,140.98,141.03,140.63,140.74,59022.0,138.3894,138.4384,138.0458,138.1538,59022.0
2023-03-24 10:20:00,140.74,140.76,140.36,140.68,37973.0,138.1538,138.1734,137.7808,138.0949,37973.0
2023-03-24 10:25:00,140.7,141.31,140.68,141.23,56185.0,138.1145,138.7133,138.0949,138.6348,56185.0
2023-03-24 10:30:00,141.25,141.37,141.14,141.17,29005.0,138.6544,138.7722,138.5464,138.5759,29005.0
2023-03-24 10:35:00,141.21,141.23,140.85,140.87,45772.0,138.6151,138.6348,138.2617,138.2814,45772.0
2023-03-24 10:40:00,140.87,140.87,140.51,140.54,32639.0,138.2814,138.2814,137.928,137.9574,32639.0
2023-03-24 10:45:00,140.54,140.76,140.42,140.45,28078.0,137.9574,138.1734,137.8397,137.8691,28078.0
2023-03-24 10:50:00,140.41,140.54,140.29,140.36,24609.0,137.8298,137.9574,137.712,137.7808,24609.0
2023-03-24 10:55:00,140.37,140.68,140.3,140.58,26175.0,137.7906,138.0949,137.7219,137.9967,26175.0
2023-03-24 11:00:00,140.54,140.67,140.34,140.55,25642.0,137.9574,138.0851,137.7611,137.9673,25642.0
2023-03-24 11:05:00,140.56,140.64,140.05,140.08,49927.0,137.9771,138.0556,137.4765,137.5059,49927.0
2023-03-24 11:10:00,140.07,140.07,139.78,139.88,37704.0,137.4961,137.4961,137.2114,137.3096,37704.0
2023-03-24 11:15:00,139.88,140.16,139.86,139.92,54343.0,137.3096,137.5844,137.2899,137.3488,54343.0
2023-03-24 11:20:00,139.94,140.17,139.84,140.02,29787.0,137.3685,137.5942,137.2703,137.447,29787.0
2023-03-24 11:25:00,140.05,140.21,140.03,140.09,19911.0,137.4765,137.6335,137.4568,137.5157,19911.0
2023-03-24 11:30:00,140.08,140.12,139.93,140.07,21216.0,137.5059,137.5452,137.3587,137.4961,21216.0
2023-03-24 11:35:00,140.08,140.3,140.07,140.13,28800.0,137.5059,137.7219,137.4961,137.555,28800.0
2023-03-24 11:40:00,140.13,140.25,140.12,140.19,12974.0,137.555,137.6728,137.5452,137.6139,12974.0
2023-03-24 11:45:00,140.21,140.86,140.21,140.6,51292.0,137.6335,138.2716,137.6335,138.0163,51292.0
2023-03-24 11:50:00,140.61,140.71,140.56,140.58,21913.0,138.0262,138.1243,137.9771,137.9967,21913.0
2023-03-24 11:55:00,140.55,140.89,140.54,140.79,38067.0,137.9673,138.301,137.9574,138.2029,38067.0
2023-03-24 12:00:00,140.84,141.11,140.66,140.73,69016.0,138.2519,138.517,138.0752,138.144,69016.0
2023-03-24 12:05:00,140.72,140.74,140.36,140.38,23877.0,138.1341,138.1538,137.7808,137.8004,23877.0
2023-03-24 12:10:00,140.4,140.52,140.36,140.42,25599.0,137.82,137.9378,137.7808,137.8397,25599.0
2023-03-24 12:15:00,140.41,140.49,140.2,140.31,22324.0,137.8298,137.9084,137.6237,137.7317,22324.0
2023-03-24 12:20:00,140.34,140.42,140.27,140.38,14988.0,137.7611,137.8397,137.6924,137.8004,14988.0
2023-03-24 12:25:00,140.39,140.46,140.3,140.45,15946.0,137.8102,137.8789,137.7219,137.8691,15946.0
2023-03-24 12:30:00,140.48,140.56,140.43,140.53,12204.0,137.8985,137.9771,137.8495,137.9476,12204.0
2023-03-24 12:35:00,140.56,140.81,140.52,140.71,18520.0,137.9771,138.2225,137.9378,138.1243,18520.0
2023-03-24 12:40:00,140.72,140.89,140.61,140.83,16645.0,138.1341,138.301,138.0262,138.2421,16645.0
2023-03-24 12:45:00,140.85,141.08,140.85,141.0,18015.0,138.2617,138.4875,138.2617,138.409,18015.0
2023-03-24 12:50:00,141.0,141.01,140.79,140.87,10902.0,138.409,138.4188,138.2029,138.2814,10902.0
2023-03-24 12:55:00,140.85,141.04,140.8,140.82,11392.0,138.2617,138.4483,138.2127,138.2323,11392.0
2023-03-24 13:00:00,140.83,140.98,140.71,140.79,11161.0,138.2421,138.3894,138.1243,138.2029,11161.0
2023-03-24 13:05:00,140.82,140.95,140.63,140.72,17021.0,138.2323,138.3599,138.0458,138.1341,17021.0
2023-03-24 13:10:00,140.7,140.83,140.64,140.78,11293.0,138.1145,138.2421,138.0556,138.193,11293.0
2023-03-24 13:15:00,140.79,140.83,140.52,140.54,12912.0,138.2029,138.2421,137.9378,137.9574,12912.0
2023-03-24 13:20:00,140.58,140.74,140.53,140.63,12499.0,137.9967,138.1538,137.9476,138.0458,12499.0
2023-03-24 13:25:00,140.65,141.03,140.65,140.81,72871.0,138.0654,138.4384,138.0654,138.2225,72871.0
2023-03-24 13:30:00,140.83,141.05,140.83,140.94,11307.0,138.2421,138.4581,138.2421,138.3501,11307.0
2023-03-24 13:35:00,140.93,141.22,140.93,141.16,36687.0,138.3403,138.625,138.3403,138.5661,36687.0
2023-03-24 13:40:00,141.17,141.17,140.93,140.98,41765.0,138.5759,138.5759,138.3403,138.3894,41765.0
2023-03-24 13:45:00,141.03,141.05,140.75,140.77,23363.0,138.4384,138.4581,138.1636,138.1832,23363.0
2023-03-24 13:50:00,140.77,140.83,140.69,140.73,9802.0,138.1832,138.2421,138.1047,138.144,9802.0
2023-03-24 13:55:00,140.72,140.95,140.69,140.92,23843.0,138.1341,138.3599,138.1047,138.3305,23843.0
2023-03-24 14:00:00,140.93,141.13,140.93,141.09,11326.0,138.3403,138.5366,138.3403,138.4973,11326.0
2023-03-24 14:05:00,141.08,141.12,140.88,141.07,16705.0,138.4875,138.5268,138.2912,138.4777,16705.0
2023-03-24 14:10:00,141.05,141.21,141.03,141.15,23316.0,138.4581,138.6151,138.4384,138.5562,23316.0
2023-03-24 14:15:00,141.16,141.35,141.11,141.22,29661.0,138.5661,138.7526,138.517,138.625,29661.0
2023-03-24 14:20:00,141.23,141.33,141.12,141.13,39390.0,138.6348,138.7329,138.5268,138.5366,39390.0
2023-03-24 14:25:00,141.16,141.33,141.14,141.33,13627.0,138.5661,138.7329,138.5464,138.7329,13627.0
2023-03-24 14:30:00,141.33,141.64,141.29,141.55,35954.0,138.7329,139.0372,138.6937,138.9489,35954.0
2023-03-24 14:35:00,141.52,141.61,141.42,141.54,15261.0,138.9194,139.0078,138.8213,138.9391,15261.0
2023-03-24 14:40:00,141.54,141.62,141.44,141.61,24884.0,138.9391,139.0176,138.8409,139.0078,24884.0
2023-03-24 14:45:00,141.57,141.69,141.55,141.6,20727.0,138.9685,139.0863,138.9489,138.998,20727.0
2023-03-24 14:50:00,141.59,141.59,141.37,141.4,20950.0,138.9882,138.9882,138.7722,138.8016,20950.0
2023-03-24 14:55:00,141.38,141.56,141.38,141.5,28403.0,138.782,138.9587,138.782,138.8998,28403.0
2023-03-24 15:00:00,141.5,141.56,141.29,141.38,25662.0,138.8998,138.9587,138.6937,138.782,25662.0
2023-03-24 15:05:00,141.38,141.45,141.27,141.32,11779.0,138.782,138.8507,138.674,138.7231,11779.0
2023-03-24 15:10:00,141.33,141.43,141.27,141.32,29216.0,138.7329,138.8311,138.674,138.7231,29216.0
2023-03-24 15:15:00,141.34,141.65,141.31,141.59,34097.0,138.7427,139.047,138.7133,138.9882,34097.0
2023-03-24 15:20:00,141.6,141.83,141.59,141.64,59489.0,138.998,139.2237,138.9882,139.0372,59489.0
2023-03-24 15:25:00,141.63,141.79,141.57,141.71,55319.0,139.0274,139.1845,138.9685,139.1059,55319.0
2023-03-24 15:30:00,141.7,141.78,141.57,141.64,24815.0,139.0961,139.1747,138.9685,139.0372,24815.0
2023-03-24 15:35:00,141.63,141.8,141.55,141.69,79116.0,139.0274,139.1943,138.9489,139.0863,79116.0
2023-03-24 15:40:00,141.7,141.7,141.53,141.56,37465.0,139.0961,139.0961,138.9293,138.9587,37465.0
2023-03-24 15:45:00,141.55,141.59,141.31,141.41,46135.0,138.9489,138.9882,138.7133,138.8115,46135.0
2023-03-24 15:50:00,141.38,141.43,141.17,141.24,95486.0,138.782,138.8311,138.5759,138.6446,95486.0
2023-03-24 15:55:00,141.22,141.62,141.11,141.62,238156.0,138.625,139.0176,138.517,139.0176,238156.0
2023-03-27 09:30:00,142.94,143.09,142.67,142.88,81251.0,140.3133,140.4606,140.0483,140.2544,81251.0
2023-03-27 09:35:00,142.93,143.01,142.56,142.61,114731.0,140.3035,140.3821,139.9403,139.9894,114731.0
2023-03-27 09:40:00,142.63,143.14,142.63,143.07,109086.0,140.009,140.5097,140.009,140.441,109086.0
2023-03-27 09:45:00,143.09,143.34,143.08,143.29,50842.0,140.4606,140.706,140.4508,140.6569,50842.0
2023-03-27 09:50:00,143.28,143.47,142.96,143.0,46136.0,140.6471,140.8336,140.333,140.3722,46136.0
2023-03-27 09:55:00,143.01,143.12,142.63,142.92,93998.0,140.3821,140.49,140.009,140.2937,93998.0
2023-03-27 10:00:00,142.96,143.2,142.96,143.07,56534.0,140.333,140.5686,140.333,140.441,56534.0
2023-03-27 10:05:00,143.08,143.18,142.87,143.16,74118.0,140.4508,140.5489,140.2446,140.5293,74118.0
2023-03-27 10:10:00,143.17,143.22,142.91,142.96,71193.0,140.5391,140.5882,140.2839,140.333,71193.0
2023-03-27 10:15:00,142.95,143.14,142.67,142.83,128742.0,140.3232,140.5097,140.0483,140.2054,128742.0
2023-03-27 10:20:00,142.82,142.98,142.82,142.88,29437.0,140.1955,140.3526,140.1955,140.2544,29437.0
2023-03-27 10:25:00,142.87,142.87,142.57,142.6,24452.0,140.2446,140.2446,139.9501,139.9796,24452.0
2023-03-27 10:30:00,142.59,142.61,142.38,142.5,33826.0,139.9698,139.9894,139.7636,139.8814,33826.0
2023-03-27 10:35:00,142.47,142.54,142.3,142.43,22168.0,139.852,139.9207,139.6851,139.8127,22168.0
2023-03-27 10:40:00,142.45,142.51,142.22,142.22,43401.0,139.8323,139.8912,139.6066,139.6066,43401.0
2023-03-27 10:45:00,142.17,142.44,142.1,142.35,46983.0,139.5575,139.8225,139.4888,139.7342,46983.0
2023-03-27 10:50:00,142.35,142.49,142.29,142.49,18022.0,139.7342,139.8716,139.6753,139.8716,18022.0
2023-03-27 10:55:00,142.47,142.6,142.14,142.17,43610.0,139.852,139.9796,139.528,139.5575,43610.0
2023-03-27 11:00:00,142.18,142.23,142.04,142.06,30938.0,139.5673,139.6164,139.4299,139.4495,30938.0
2023-03-27 11:05:00,141.99,142.1,141.91,141.92,18793.0,139.3808,139.4888,139.3023,139.3121,18793.0
2023-03-27 11:10:00,141.93,142.07,141.83,142.04,17260.0,139.3219,139.4593,139.2237,139.4299,17260.0
2023-03-27 11:15:00,142.0,142.08,141.81,141.86,42211.0,139.3906,139.4691,139.2041,139.2532,42211.0
2023-03-27 11:20:00,141.85,142.13,141.85,142.07,16220.0,139.2434,139.5182,139.2434,139.4593,16220.0
2023-03-27 11:25:00,142.06,142.16,141.99,142.13,37264.0,139.4495,139.5477,139.3808,139.5182,37264.0
2023-03-27 11:30:00,142.09,142.22,142.09,142.16,32453.0,139.479,139.6066,139.479,139.5477,32453.0
2023-03-27 11:35:00,142.17,142.22,141.98,142.08,24823.0,139.5575,139.6066,139.371,139.4691,24823.0
2023-03-27 11:40:00,142.07,142.07,141.78,141.9,30724.0,139.4593,139.4593,139.1747,139.2925,30724.0
2023-03-27 11:45:00,141.87,141.97,141.83,141.93,10938.0,139.263,139.3612,139.2237,139.3219,10938.0
2023-03-27 11:50:00,141.91,141.97,141.69,141.69,21332.0,139.3023,139.3612,139.0863,139.0863,21332.0
2023-03-27 11:55:00,141.68,141.68,141.39,141.48,29995.0,139.0765,139.0765,138.7918,138.8802,29995.0
2023-03-27 12:00:00,141.44,141.71,141.44,141.68,19713.0,138.8409,139.1059,138.8409,139.0765,19713.0
2023-03-27 12:05:00,141.66,141.66,141.34,141.5,28752.0,139.0569,139.0569,138.7427,138.8998,28752.0
2023-03-27 12:10:00,141.53,141.67,141.49,141.58,13984.0,138.9293,139.0667,138.89,138.9783,13984.0
2023-03-27 12:15:00,141.59,141.75,141.55,141.71,21416.0,138.9882,139.1452,138.9489,139.1059,21416.0
2023-03-27 12:20:00,141.72,141.84,141.68,141.84,21056.0,139.1158,139.2336,139.0765,139.2336,21056.0
2023-03-27 12:25:00,141.83,141.9,141.66,141.89,33009.0,139.2237,139.2925,139.0569,139.2826,33009.0
2023-03-27 12:30:00,141.9,141.92,141.61,141.63,19288.0,139.2925,139.3121,139.0078,139.0274,19288.0
2023-03-27 12:35:00,141.61,141.69,141.47,141.49,14728.0,139.0078,139.0863,138.8704,138.89,14728.0
2023-03-27 12:40:00,141.47,141.47,141.28,141.38,17400.0,138.8704,138.8704,138.6838,138.782,17400.0
2023-03-27 12:45:00,141.38,141.51,141.3,141.51,31153.0,138.782,138.9096,138.7035,138.9096,31153.0
2023-03-27 12:50:00,141.52,141.65,141.49,141.55,11920.0,138.9194,139.047,138.89,138.9489,11920.0
2023-03-27 12:55:00,141.56,141.63,141.5,141.59,7947.0,138.9587,139.0274,138.8998,138.9882,7947.0
2023-03-27 13:00:00,141.59,141.72,141.49,141.68,24551.0,138.9882,139.1158,138.89,139.0765,24551.0
2023-03-27 13:05:00,141.65,141.76,141.52,141.66,14054.0,139.047,139.155,138.9194,139.0569,14054.0
2023-03-27 13:10:00,141.66,141.71,141.47,141.51,11984.0,139.0569,139.1059,138.8704,138.9096,11984.0
2023-03-27 13:15:00,141.5,141.59,141.41,141.58,36345.0,138.8998,138.9882,138.8115,138.9783,36345.0
2023-03-27 13:20:00,141.57,141.83,141.56,141.74,17602.0,138.9685,139.2237,138.9587,139.1354,17602.0
2023-03-27 13:25:00,141.71,141.79,141.69,141.75,9926.0,139.1059,139.1845,139.0863,139.1452,9926.0
2023-03-27 13:30:00,141.76,141.84,141.69,141.82,40583.0,139.155,139.2336,139.0863,139.2139,40583.0
2023-03-27 13:35:00,141.8,141.92,141.79,141.89,20610.0,139.1943,139.3121,139.1845,139.2826,20610.0
2023-03-27 13:40:00,141.92,142.11,141.91,142.1,13107.0,139.3121,139.4986,139.3023,139.4888,13107.0
2023-03-27 13:45:00,142.09,142.24,142.06,142.17,8484.0,139.479,139.6262,139.4495,139.5575,8484.0
2023-03-27 13:50:00,142.18,142.21,141.95,141.98,38436.0,139.5673,139.5968,139.3415,139.371,38436.0
2023-03-27 13:55:00,141.97,142.06,141.94,141.96,11561.0,139.3612,139.4495,139.3317,139.3514,11561.0
2023-03-27 14:00:00,141.95,141.97,141.77,141.77,17304.0,139.3415,139.3612,139.1648,139.1648,17304.0
2023-03-27 14:05:00,141.75,141.83,141.71,141.81,20693.0,139.1452,139.2237,139.1059,139.2041,20693.0
2023-03-27 14:10:00,141.81,142.02,141.8,142.02,11299.0,139.2041,139.4102,139.1943,139.4102,11299.0
2023-03-27 14:15:00,142.04,142.18,141.97,142.18,35037.0,139.4299,139.5673,139.3612,139.5673,35037.0
2023-03-27 14:20:00,142.18,142.26,142.15,142.2,12805.0,139.5673,139.6458,139.5379,139.5869,12805.0
2023-03-27 14:25:00,142.19,142.38,142.19,142.29,13507.0,139.5771,139.7636,139.5771,139.6753,13507.0
2023-03-27 14:30:00,142.29,142.48,142.29,142.44,13159.0,139.6753,139.8618,139.6753,139.8225,13159.0
2023-03-27 14:35:00,142.45,142.62,142.44,142.5,11651.0,139.8323,139.9992,139.8225,139.8814,11651.0
2023-03-27 14:40:00,142.48,142.61,142.46,142.55,11699.0,139.8618,139.9894,139.8422,139.9305,11699.0
2023-03-27 14:45:00,142.6,142.67,142.49,142.59,23793.0,139.9796,140.0483,139.8716,139.9698,23793.0
2023-03-27 14:50:00,142.6,142.68,142.52,142.6,39832.0,139.9796,140.0581,139.9011,139.9796,39832.0
2023-03-27 14:55:00,142.58,142.64,142.55,142.63,23561.0,139.96,140.0189,139.9305,140.009,23561.0
2023-03-27 15:00:00,142.63,142.79,142.57,142.62,48121.0,140.009,140.1661,139.9501,139.9992,48121.0
2023-03-27 15:05:00,142.62,142.63,142.4,142.42,20693.0,139.9992,140.009,139.7833,139.8029,20693.0
2023-03-27 15:10:00,142.43,142.5,142.41,142.46,22852.0,139.8127,139.8814,139.7931,139.8422,22852.0
2023-03-27 15:15:00,142.44,142.56,142.37,142.44,31207.0,139.8225,139.9403,139.7538,139.8225,31207.0
2023-03-27 15:20:00,142.43,142.5,142.35,142.47,29565.0,139.8127,139.8814,139.7342,139.852,29565.0
2023-03-27 15:25:00,142.47,142.59,142.43,142.53,33912.0,139.852,139.9698,139.8127,139.9109,33912.0
2023-03-27 15:30:00,142.52,142.6,142.36,142.42,31325.0,139.9011,139.9796,139.744,139.8029,31325.0
2023-03-27 15:35:00,142.48,142.49,142.14,142.24,55233.0,139.8618,139.8716,139.528,139.6262,55233.0
2023-03-27 15:40:00,142.25,142.34,142.2,142.25,65758.0,139.636,139.7244,139.5869,139.636,65758.0
2023-03-27 15:45:00,142.25,142.3,142.09,142.1,69789.0,139.636,139.6851,139.479,139.4888,69789.0
2023-03-27 15:50:00,142.08,142.23,141.95,142.11,142489.0,139.4691,139.6164,139.3415,139.4986,142489.0
2023-03-27 15:55:00,142.12,142.12,141.69,141.9,206673.0,139.5084,139.5084,139.0863,139.2925,206673.0
2023-03-28 09:30:00,141.98,142.0,141.6,141.93,67477.0,139.371,139.3906,138.998,139.3219,67477.0
2023-03-28 09:35:00,141.93,141.96,141.56,141.74,58760.0,139.3219,139.3514,138.9587,139.1354,58760.0
2023-03-28 09:40:00,141.74,141.87,141.55,141.85,62678.0,139.1354,139.263,138.9489,139.2434,62678.0
2023-03-28 09:45:00,141.83,141.96,141.65,141.9,34390.0,139.2237,139.3514,139.047,139.2925,34390.0
2023-03-28 09:50:00,141.92,142.1,141.78,142.06,45153.0,139.3121,139.4888,139.1747,139.4495,45153.0
2023-03-28 09:55:00,142.07,142.08,141.69,141.78,22242.0,139.4593,139.4691,139.0863,139.1747,22242.0
2023-03-28 10:00:00,141.74,141.86,141.54,141.82,46900.0,139.1354,139.2532,138.9391,139.2139,46900.0
2023-03-28 10:05:00,141.84,141.99,141.72,141.92,21561.0,139.2336,139.3808,139.1158,139.3121,21561.0
2023-03-28 10:10:00,141.94,142.18,141.91,142.16,14372.0,139.3317,139.5673,139.3023,139.5477,14372.0
2023-03-28 10:15:00,142.16,142.21,142.08,142.12,18864.0,139.5477,139.5968,139.4691,139.5084,18864.0
2023-03-28 10:20:00,142.19,142.19,141.84,141.85,11138.0,139.5771,139.5771,139.2336,139.2434,11138.0
2023-03-28 10:25:00,141.87,141.92,141.75,141.89,16631.0,139.263,139.3121,139.1452,139.2826,16631.0
2023-03-28 10:30:00,141.92,141.95,141.24,141.29,29556.0,139.3121,139.3415,138.6446,138.6937,29556.0
2023-03-28 10:35:00,141.32,141.52,141.31,141.42,16454.0,138.7231,138.9194,138.7133,138.8213,16454.0
2023-03-28 10:40:00,141.43,141.5,141.32,141.47,16240.0,138.8311,138.8998,138.7231,138.8704,16240.0
2023-03-28 10:45:00,141.47,141.6,141.47,141.55,16824.0,138.8704,138.998,138.8704,138.9489,16824.0
2023-03-28 10:50:00,141.57,141.64,141.54,141.54,16680.0,138.9685,139.0372,138.9391,138.9391,16680.0
2023-03-28 10:55:00,141.53,141.62,141.38,141.41,17767.0,138.9293,139.0176,138.782,138.8115,17767.0
2023-03-28 11:00:00,141.42,141.72,141.38,141.66,19738.0,138.8213,139.1158,138.782,139.0569,19738.0
2023-03-28 11:05:00,141.64,141.71,141.59,141.6,13114.0,139.0372,139.1059,138.9882,138.998,13114.0
2023-03-28 11:10:00,141.59,141.61,141.5,141.61,24237.0,138.9882,139.0078,138.8998,139.0078,24237.0
2023-03-28 11:15:00,141.63,141.73,141.59,141.64,14123.0,139.0274,139.1256,138.9882,139.0372,14123.0
2023-03-28 11:20:00,141.67,141.8,141.62,141.71,16676.0,139.0667,139.1943,139.0176,139.1059,16676.0
2023-03-28 11:25:00,141.71,141.86,141.64,141.77,39057.0,139.1059,139.2532,139.0372,139.1648,39057.0
2023-03-28 11:30:00,141.77,141.87,141.65,141.7,14235.0,139.1648,139.263,139.047,139.0961,14235.0
2023-03-28 11:35:00,141.71,141.89,141.67,141.86,17604.0,139.1059,139.2826,139.0667,139.2532,17604.0
2023-03-28 11:40:00,141.91,141.91,141.69,141.69,11605.0,139.3023,139.3023,139.0863,139.0863,11605.0
2023-03-28 11:45:00,141.7,141.76,141.59,141.62,21926.0,139.0961,139.155,138.9882,139.0176,21926.0
2023-03-28 11:50:00,141.62,141.73,141.61,141.67,36583.0,139.0176,139.1256,139.0078,139.0667,36583.0
2023-03-28 11:55:00,141.69,141.73,141.62,141.73,22650.0,139.0863,139.1256,139.0176,139.1256,22650.0
2023-03-28 12:00:00,141.75,141.8,141.67,141.69,12265.0,139.1452,139.1943,139.0667,139.0863,12265.0
2023-03-28 12:05:00,141.7,141.7,141.56,141.6,10422.0,139.0961,139.0961,138.9587,138.998,10422.0
2023-03-28 12:10:00,141.59,141.61,141.41,141.51,8254.0,138.9882,139.0078,138.8115,138.9096,8254.0
2023-03-28 12:15:00,141.53,141.55,141.3,141.37,16384.0,138.9293,138.9489,138.7035,138.7722,16384.0
2023-03-28 12:20:00,141.38,141.46,141.35,141.42,19262.0,138.782,138.8605,138.7526,138.8213,19262.0
2023-03-28 12:25:00,141.39,141.42,141.28,141.31,10571.0,138.7918,138.8213,138.6838,138.7133,10571.0
2023-03-28 12:30:00,141.27,141.27,141.09,141.19,12809.0,138.674,138.674,138.4973,138.5955,12809.0
2023-03-28 12:35:00,141.19,141.26,141.17,141.24,9155.0,138.5955,138.6642,138.5759,138.6446,9155.0
2023-03-28 12:40:00,141.24,141.31,141.14,141.28,16140.0,138.6446,138.7133,138.5464,138.6838,16140.0
2023-03-28 12:45:00,141.28,141.34,141.24,141.29,21761.0,138.6838,138.7427,138.6446,138.6937,21761.0
2023-03-28 12:50:00,141.29,141.3,141.11,141.17,14825.0,138.6937,138.7035,138.517,138.5759,14825.0
2023-03-28 12:55:00,141.17,141.25,141.15,141.23,10793.0,138.5759,138.6544,138.5562,138.6348,10793.0
2023-03-28 13:00:00,141.27,141.34,141.18,141.18,10261.0,138.674,138.7427,138.5857,138.5857,10261.0
2023-03-28 13:05:00,141.15,141.32,141.14,141.23,16428.0,138.5562,138.7231,138.5464,138.6348,16428.0
2023-03-28 13:10:00,141.23,141.33,141.18,141.23,10149.0,138.6348,138.7329,138.5857,138.6348,10149.0
2023-03-28 13:15:00,141.2,141.29,141.12,141.29,10257.0,138.6053,138.6937,138.5268,138.6937,10257.0
2023-03-28 13:20:00,141.28,141.32,141.23,141.26,11077.0,138.6838,138.7231,138.6348,138.6642,11077.0
2023-03-28 13:25:00,141.26,141.34,141.23,141.28,12826.0,138.6642,138.7427,138.6348,138.6838,12826.0
2023-03-28 13:30:00,141.29,141.37,141.08,141.08,22289.0,138.6937,138.7722,138.4875,138.4875,22289.0
2023-03-28 13:35:00,141.08,141.11,140.96,140.96,36453.0,138.4875,138.517,138.3697,138.3697,36453.0
2023-03-28 13:40:00,140.95,141.1,140.94,141.06,14818.0,138.3599,138.5072,138.3501,138.4679,14818.0
2023-03-28 13:45:00,141.05,141.06,140.93,141.0,18878.0,138.4581,138.4679,138.3403,138.409,18878.0
2023-03-28 13:50:00,141.0,141.01,140.85,140.89,16638.0,138.409,138.4188,138.2617,138.301,16638.0
2023-03-28 13:55:00,140.89,140.91,140.74,140.78,23873.0,138.301,138.3206,138.1538,138.193,23873.0
2023-03-28 14:00:00,140.76,141.04,140.75,141.01,17309.0,138.1734,138.4483,138.1636,138.4188,17309.0
2023-03-28 14:05:00,141.0,141.15,140.98,141.1,14196.0,138.409,138.5562,138.3894,138.5072,14196.0
2023-03-28 14:10:00,141.1,141.14,141.02,141.14,20120.0,138.5072,138.5464,138.4286,138.5464,20120.0
2023-03-28 14:15:00,141.13,141.19,141.07,141.12,23420.0,138.5366,138.5955,138.4777,138.5268,23420.0
2023-03-28 14:20:00,141.12,141.17,140.94,140.95,15374.0,138.5268,138.5759,138.3501,138.3599,15374.0
2023-03-28 14:25:00,140.96,141.04,140.96,141.0,9557.0,138.3697,138.4483,138.3697,138.409,9557.0
2023-03-28 14:30:00,140.99,141.01,140.85,140.85,20420.0,138.3992,138.4188,138.2617,138.2617,20420.0
2023-03-28 14:35:00,140.87,141.0,140.87,140.97,14349.0,138.2814,138.409,138.2814,138.3795,14349.0
2023-03-28 14:40:00,140.96,141.13,140.96,141.09,32011.0,138.3697,138.5366,138.3697,138.4973,32011.0
2023-03-28 14:45:00,141.1,141.27,141.08,141.17,43666.0,138.5072,138.674,138.4875,138.5759,43666.0
2023-03-28 14:50:00,141.18,141.24,141.16,141.19,22457.0,138.5857,138.6446,138.5661,138.5955,22457.0
2023-03-28 14:55:00,141.19,141.24,141.13,141.24,10456.0,138.5955,138.6446,138.5366,138.6446,10456.0
2023-03-28 15:00:00,141.25,141.36,141.25,141.26,31504.0,138.6544,138.7624,138.6544,138.6642,31504.0
2023-03-28 15:05:00,141.27,141.39,141.23,141.34,14689.0,138.674,138.7918,138.6348,138.7427,14689.0
2023-03-28 15:10:00,141.38,141.42,141.28,141.34,49513.0,138.782,138.8213,138.6838,138.7427,49513.0
2023-03-28 15:15:00,141.37,141.41,141.29,141.35,27759.0,138.7722,138.8115,138.6937,138.7526,27759.0
2023-03-28 15:20:00,141.34,141.45,141.33,141.38,29248.0,138.7427,138.8507,138.7329,138.782,29248.0
2023-03-28 15:25:00,141.41,141.42,141.24,141.31,34488.0,138.8115,138.8213,138.6446,138.7133,34488.0
2023-03-28 15:30:00,141.31,141.43,141.21,141.38,22913.0,138.7133,138.8311,138.6151,138.782,22913.0
2023-03-28 15:35:00,141.39,141.57,141.39,141.53,67452.0,138.7918,138.9685,138.7918,138.9293,67452.0
2023-03-28 15:40:00,141.52,141.59,141.48,141.51,28153.0,138.9194,138.9882,138.8802,138.9096,28153.0
2023-03-28 15:45:00,141.51,141.57,141.42,141.56,55929.0,138.9096,138.9685,138.8213,138.9587,55929.0
2023-03-28 15:50:00,141.57,141.82,141.55,141.68,109081.0,138.9685,139.2139,138.9489,139.0765,109081.0
2023-03-28 15:55:00,141.69,141.75,141.59,141.72,195727.0,139.0863,139.1452,138.9882,139.1158,195727.0
2023-03-29 09:30:00,143.24,143.63,143.23,143.48,77103.0,140.6078,140.9907,140.598,140.8434,77103.0
2023-03-29 09:35:00,143.51,144.01,143.48,143.92,63321.0,140.8729,141.3637,140.8434,141.2753,63321.0
2023-03-29 09:40:00,143.92,144.11,143.84,144.0,99292.0,141.2753,141.4618,141.1968,141.3539,99292.0
2023-03-29 09:45:00,144.0,144.08,143.72,143.88,103006.0,141.3539,141.4324,141.079,141.2361,103006.0
2023-03-29 09:50:00,143.87,144.0,143.62,143.66,87617.0,141.2263,141.3539,140.9808,141.0201,87617.0
2023-03-29 09:55:00,143.66,143.75,143.63,143.7,36382.0,141.0201,141.1085,140.9907,141.0594,36382.0
2023-03-29 10:00:00,143.72,143.92,143.72,143.91,67580.0,141.079,141.2753,141.079,141.2655,67580.0
2023-03-29 10:05:00,143.94,143.96,143.58,143.7,112617.0,141.295,141.3146,140.9416,141.0594,112617.0
2023-03-29 10:10:00,143.69,143.73,143.37,143.4,127972.0,141.0496,141.0888,140.7354,140.7649,127972.0
2023-03-29 10:15:00,143.36,143.54,143.29,143.46,14293.0,140.7256,140.9023,140.6569,140.8238,14293.0
2023-03-29 10:20:00,143.47,143.51,143.11,143.13,23182.0,140.8336,140.8729,140.4802,140.4999,23182.0
2023-03-29 10:25:00,143.14,143.16,143.01,143.12,26856.0,140.5097,140.5293,140.3821,140.49,26856.0
2023-03-29 10:30:00,143.13,143.19,143.01,143.08,12918.0,140.4999,140.5587,140.3821,140.4508,12918.0
2023-03-29 10:35:00,143.11,143.13,142.85,142.94,36039.0,140.4802,140.4999,140.225,140.3133,36039.0
2023-03-29 10:40:00,142.94,143.05,142.85,142.96,29850.0,140.3133,140.4213,140.225,140.333,29850.0
2023-03-29 10:45:00,142.95,142.95,142.74,142.85,27883.0,140.3232,140.3232,140.117,140.225,27883.0
2023-03-29 10:50:00,142.87,142.94,142.79,142.86,24605.0,140.2446,140.3133,140.1661,140.2348,24605.0
2023-03-29 10:55:00,142.86,143.03,142.83,142.93,35534.0,140.2348,140.4017,140.2054,140.3035,35534.0
2023-03-29 11:00:00,142.94,143.13,142.93,143.1,26911.0,140.3133,140.4999,140.3035,140.4704,26911.0
2023-03-29 11:05:00,143.12,143.25,143.1,143.24,12688.0,140.49,140.6176,140.4704,140.6078,12688.0
2023-03-29 11:10:00,143.23,143.26,143.11,143.13,25108.0,140.598,140.6275,140.4802,140.4999,25108.0
2023-03-29 11:15:00,143.14,143.22,143.06,143.09,33079.0,140.5097,140.5882,140.4311,140.4606,33079.0
2023-03-29 11:20:00,143.09,143.37,143.07,143.35,46703.0,140.4606,140.7354,140.441,140.7158,46703.0
2023-03-29 11:25:00,143.36,143.42,143.31,143.42,28268.0,140.7256,140.7845,140.6765,140.7845,28268.0
2023-03-29 11:30:00,143.42,143.63,143.4,143.62,46811.0,140.7845,140.9907,140.7649,140.9808,46811.0
2023-03-29 11:35:00,143.62,143.67,143.55,143.59,42767.0,140.9808,141.0299,140.9121,140.9514,42767.0
2023-03-29 11:40:00,143.58,143.61,143.49,143.58,15706.0,140.9416,140.971,140.8532,140.9416,15706.0
2023-03-29 11:45:00,143.59,143.69,143.59,143.69,16157.0,140.9514,141.0496,140.9514,141.0496,16157.0
2023-03-29 11:50:00,143.69,143.79,143.6,143.77,24300.0,141.0496,141.1477,140.9612,141.1281,24300.0
2023-03-29 11:55:00,143.77,143.83,143.72,143.77,25545.0,141.1281,141.187,141.079,141.1281,25545.0
2023-03-29 12:00:00,143.77,143.88,143.75,143.78,19182.0,141.1281,141.2361,141.1085,141.1379,19182.0
2023-03-29 12:05:00,143.77,143.77,143.6,143.66,23428.0,141.1281,141.1281,140.9612,141.0201,23428.0
2023-03-29 12:10:00,143.67,143.86,143.63,143.86,18773.0,141.0299,141.2164,140.9907,141.2164,18773.0
2023-03-29 12:15:00,143.87,143.87,143.72,143.8,9184.0,141.2263,141.2263,141.079,141.1575,9184.0
2023-03-29 12:20:00,143.8,143.9,143.8,143.85,22659.0,141.1575,141.2557,141.1575,141.2066,22659.0
2023-03-29 12:25:00,143.85,143.9,143.83,143.84,12536.0,141.2066,141.2557,141.187,141.1968,12536.0
2023-03-29 12:30:00,143.87,143.95,143.8,143.8,23266.0,141.2263,141.3048,141.1575,141.1575,23266.0
2023-03-29 12:35:00,143.79,143.87,143.77,143.84,11114.0,141.1477,141.2263,141.1281,141.1968,11114.0
2023-03-29 12:40:00,143.81,143.81,143.53,143.55,10321.0,141.1674,141.1674,140.8925,140.9121,10321.0
2023-03-29 12:45:00,143.56,143.57,143.43,143.51,12360.0,140.922,140.9318,140.7943,140.8729,12360.0
2023-03-29 12:50:00,143.52,143.57,143.48,143.52,13117.0,140.8827,140.9318,140.8434,140.8827,13117.0
2023-03-29 12:55:00,143.53,143.53,143.27,143.33,11139.0,140.8925,140.8925,140.6373,140.6962,11139.0
2023-03-29 13:00:00,143.32,143.38,143.21,143.35,12783.0,140.6864,140.7453,140.5784,140.7158,12783.0
2023-03-29 13:05:00,143.37,143.64,143.37,143.64,13922.0,140.7354,141.0005,140.7354,141.0005,13922.0
2023-03-29 13:10:00,143.63,143.7,143.62,143.68,14149.0,140.9907,141.0594,140.9808,141.0397,14149.0
2023-03-29 13:15:00,143.69,143.73,143.66,143.67,8765.0,141.0496,141.0888,141.0201,141.0299,8765.0
2023-03-29 13:20:00,143.68,143.71,143.64,143.71,18923.0,141.0397,141.0692,141.0005,141.0692,18923.0
2023-03-29 13:25:00,143.73,143.86,143.7,143.84,12534.0,141.0888,141.2164,141.0594,141.1968,12534.0
2023-03-29 13:30:00,143.83,143.83,143.63,143.63,8599.0,141.187,141.187,140.9907,140.9907,8599.0
2023-03-29 13:35:00,143.64,143.65,143.43,143.45,40548.0,141.0005,141.0103,140.7943,140.814,40548.0
2023-03-29 13:40:00,143.44,143.57,143.43,143.55,47764.0,140.8042,140.9318,140.7943,140.9121,47764.0
2023-03-29 13:45:00,143.56,143.58,143.49,143.55,9116.0,140.922,140.9416,140.8532,140.9121,9116.0
2023-03-29 13:50:00,143.55,143.65,143.46,143.47,12573.0,140.9121,141.0103,140.8238,140.8336,12573.0
2023-03-29 13:55:00,143.47,143.48,143.36,143.45,15473.0,140.8336,140.8434,140.7256,140.814,15473.0
2023-03-29 14:00:00,143.45,143.45,143.31,143.43,18949.0,140.814,140.814,140.6765,140.7943,18949.0
2023-03-29 14:05:00,143.48,143.65,143.39,143.6,14458.0,140.8434,141.0103,140.7551,140.9612,14458.0
2023-03-29 14:10:00,143.62,143.65,143.54,143.63,7999.0,140.9808,141.0103,140.9023,140.9907,7999.0
2023-03-29 14:15:00,143.62,143.62,143.45,143.58,9493.0,140.9808,140.9808,140.814,140.9416,9493.0
2023-03-29 14:20:00,143.58,143.64,143.54,143.58,17566.0,140.9416,141.0005,140.9023,140.9416,17566.0
2023-03-29 14:25:00,143.54,143.68,143.54,143.68,6655.0,140.9023,141.0397,140.9023,141.0397,6655.0
2023-03-29 14:30:00,143.69,143.75,143.64,143.72,10148.0,141.0496,141.1085,141.0005,141.079,10148.0
2023-03-29 14:35:00,143.72,143.86,143.72,143.86,21840.0,141.079,141.2164,141.079,141.2164,21840.0
2023-03-29 14:40:00,143.86,143.91,143.81,143.91,5752.0,141.2164,141.2655,141.1674,141.2655,5752.0
2023-03-29 14:45:00,143.86,144.0,143.84,143.98,12683.0,141.2164,141.3539,141.1968,141.3342,12683.0
2023-03-29 14:50:00,143.99,144.08,143.83,144.07,52221.0,141.344,141.4324,141.187,141.4226,52221.0
2023-03-29 14:55:00,144.07,144.12,144.05,144.05,6911.0,141.4226,141.4717,141.4029,141.4029,6911.0
2023-03-29 15:00:00,144.04,144.11,143.85,143.96,113216.0,141.3931,141.4618,141.2066,141.3146,113216.0
2023-03-29 15:05:00,143.97,144.01,143.88,143.99,11155.0,141.3244,141.3637,141.2361,141.344,11155.0
2023-03-29 15:10:00,143.98,144.05,143.91,144.0,50303.0,141.3342,141.4029,141.2655,141.3539,50303.0
2023-03-29 15:15:00,144.01,144.28,143.99,144.24,104541.0,141.3637,141.6287,141.344,141.5895,104541.0
2023-03-29 15:20:00,144.22,144.31,144.17,144.17,13767.0,141.5698,141.6582,141.5207,141.5207,13767.0
2023-03-29 15:25:00,144.17,144.31,144.15,144.28,26961.0,141.5207,141.6582,141.5011,141.6287,26961.0
2023-03-29 15:30:00,144.26,144.29,144.16,144.26,36348.0,141.6091,141.6385,141.5109,141.6091,36348.0
2023-03-29 15:35:00,144.26,144.26,144.12,144.17,31536.0,141.6091,141.6091,141.4717,141.5207,31536.0
2023-03-29 15:40:00,144.17,144.29,144.11,144.25,29731.0,141.5207,141.6385,141.4618,141.5993,29731.0
2023-03-29 15:45:00,144.21,144.4,144.21,144.37,47330.0,141.56,141.7465,141.56,141.7171,47330.0
2023-03-29 15:50:00,144.38,144.44,144.3,144.36,116639.0,141.7269,141.7858,141.6484,141.7072,116639.0
2023-03-29 15:55:00,144.36,144.39,144.24,144.39,326470.0,141.7072,141.7367,141.5895,141.7367,326470.0
2023-03-30 09:30:00,145.77,145.97,145.58,145.7,73726.0,143.0913,143.2877,142.9048,143.0226,73726.0
2023-03-30 09:35:00,145.71,145.76,145.46,145.61,25314.0,143.0324,143.0815,142.787,142.9343,25314.0
2023-03-30 09:40:00,145.63,145.89,145.5,145.68,87207.0,142.9539,143.2091,142.8263,143.003,87207.0
2023-03-30 09:45:00,145.68,145.99,145.65,145.96,73993.0,143.003,143.3073,142.9735,143.2778,73993.0
2023-03-30 09:50:00,145.95,146.11,145.66,145.94,35942.0,143.268,143.4251,142.9834,143.2582,35942.0
2023-03-30 09:55:00,145.94,146.07,145.86,146.04,47160.0,143.2582,143.3858,143.1797,143.3564,47160.0
2023-03-30 10:00:00,146.04,146.12,145.69,145.69,42226.0,143.3564,143.4349,143.0128,143.0128,42226.0
2023-03-30 10:05:00,145.67,145.71,145.52,145.61,28264.0,142.9932,143.0324,142.8459,142.9343,28264.0
2023-03-30 10:10:00,145.6,145.63,145.3,145.5,57593.0,142.9245,142.9539,142.63,142.8263,57593.0
2023-03-30 10:15:00,145.48,145.75,145.47,145.75,18805.0,142.8067,143.0717,142.7969,143.0717,18805.0
2023-03-30 10:20:00,145.75,146.0,145.65,145.98,14764.0,143.0717,143.3171,142.9735,143.2975,14764.0
2023-03-30 10:25:00,146.01,146.23,145.91,146.11,28733.0,143.3269,143.5429,143.2288,143.4251,28733.0
2023-03-30 10:30:00,146.09,146.38,146.04,146.06,51915.0,143.4055,143.6901,143.3564,143.376,51915.0
2023-03-30 10:35:00,146.07,146.11,145.89,146.11,29636.0,143.3858,143.4251,143.2091,143.4251,29636.0
2023-03-30 10:40:00,146.11,146.21,146.03,146.05,32276.0,143.4251,143.5233,143.3466,143.3662,32276.0
2023-03-30 10:45:00,146.07,146.1,145.92,145.97,18010.0,143.3858,143.4153,143.2386,143.2877,18010.0
2023-03-30 10:50:00,146.0,146.17,145.88,146.11,11596.0,143.3171,143.484,143.1993,143.4251,11596.0
2023-03-30 10:55:00,146.1,146.12,145.84,145.94,57630.0,143.4153,143.4349,143.1601,143.2582,57630.0
2023-03-30 11:00:00,145.94,146.01,145.84,145.98,21538.0,143.2582,143.3269,143.1601,143.2975,21538.0
2023-03-30 11:05:00,145.98,146.12,145.91,146.09,17779.0,143.2975,143.4349,143.2288,143.4055,17779.0
2023-03-30 11:10:00,146.1,146.27,145.95,145.99,48640.0,143.4153,143.5822,143.268,143.3073,48640.0
2023-03-30 11:15:00,145.99,146.11,145.89,146.1,22996.0,143.3073,143.4251,143.2091,143.4153,22996.0
2023-03-30 11:20:00,146.13,146.19,145.99,145.99,28166.0,143.4447,143.5036,143.3073,143.3073,28166.0
2023-03-30 11:25:00,145.98,146.0,145.92,146.0,18115.0,143.2975,143.3171,143.2386,143.3171,18115.0
2023-03-30 11:30:00,145.99,145.99,145.76,145.84,49125.0,143.3073,143.3073,143.0815,143.1601,49125.0
2023-03-30 11:35:00,145.84,145.9,145.8,145.86,14798.0,143.1601,143.219,143.1208,143.1797,14798.0
2023-03-30 11:40:00,145.87,146.04,145.87,145.98,19487.0,143.1895,143.3564,143.1895,143.2975,19487.0
2023-03-30 11:45:00,145.97,145.98,145.69,145.69,47171.0,143.2877,143.2975,143.0128,143.0128,47171.0
2023-03-30 11:50:00,145.7,145.87,145.69,145.87,35591.0,143.0226,143.1895,143.0128,143.1895,35591.0
2023-03-30 11:55:00,145.87,145.99,145.87,145.88,24101.0,143.1895,143.3073,143.1895,143.1993,24101.0
2023-03-30 12:00:00,145.87,145.89,145.74,145.89,13138.0,143.1895,143.2091,143.0619,143.2091,13138.0
2023-03-30 12:05:00,145.89,145.94,145.78,145.92,12783.0,143.2091,143.2582,143.1012,143.2386,12783.0
2023-03-30 12:10:00,145.91,145.94,145.79,145.79,12371.0,143.2288,143.2582,143.111,143.111,12371.0
2023-03-30 12:15:00,145.77,145.77,145.57,145.67,17845.0,143.0913,143.0913,142.895,142.9932,17845.0
2023-03-30 12:20:00,145.67,145.67,145.5,145.52,16292.0,142.9932,142.9932,142.8263,142.8459,16292.0
2023-03-30 12:25:00,145.52,145.66,145.52,145.59,36010.0,142.8459,142.9834,142.8459,142.9146,36010.0
2023-03-30 12:30:00,145.58,145.63,145.47,145.49,41615.0,142.9048,142.9539,142.7969,142.8165,41615.0
2023-03-30 12:35:00,145.49,145.52,145.28,145.39,27655.0,142.8165,142.8459,142.6103,142.7183,27655.0
2023-03-30 12:40:00,145.35,145.58,145.35,145.42,57250.0,142.6791,142.9048,142.6791,142.7478,57250.0
2023-03-30 12:45:00,145.46,145.48,145.36,145.48,14275.0,142.787,142.8067,142.6889,142.8067,14275.0
2023-03-30 12:50:00,145.47,145.7,145.46,145.7,16769.0,142.7969,143.0226,142.787,143.0226,16769.0
2023-03-30 12:55:00,145.68,145.72,145.59,145.6,22108.0,143.003,143.0423,142.9146,142.9245,22108.0
2023-03-30 13:00:00,145.59,145.7,145.52,145.68,16182.0,142.9146,143.0226,142.8459,143.003,16182.0
2023-03-30 13:05:00,145.69,145.76,145.67,145.74,17011.0,143.0128,143.0815,142.9932,143.0619,17011.0
2023-03-30 13:10:00,145.74,145.76,145.63,145.74,11056.0,143.0619,143.0815,142.9539,143.0619,11056.0
2023-03-30 13:15:00,145.75,145.79,145.66,145.7,11050.0,143.0717,143.111,142.9834,143.0226,11050.0
2023-03-30 13:20:00,145.73,145.88,145.64,145.66,52020.0,143.0521,143.1993,142.9637,142.9834,52020.0
2023-03-30 13:25:00,145.68,145.74,145.62,145.68,11220.0,143.003,143.0619,142.9441,143.003,11220.0
2023-03-30 13:30:00,145.68,145.68,145.53,145.55,10253.0,143.003,143.003,142.8557,142.8754,10253.0
2023-03-30 13:35:00,145.55,145.56,145.28,145.28,24292.0,142.8754,142.8852,142.6103,142.6103,24292.0
2023-03-30 13:40:00,145.28,145.29,145.13,145.25,17824.0,142.6103,142.6202,142.4631,142.5809,17824.0
2023-03-30 13:45:00,145.18,145.24,145.07,145.2,13162.0,142.5122,142.5711,142.4042,142.5318,13162.0
2023-03-30 13:50:00,145.22,145.28,145.14,145.25,13865.0,142.5514,142.6103,142.4729,142.5809,13865.0
2023-03-30 13:55:00,145.26,145.33,145.18,145.3,35372.0,142.5907,142.6594,142.5122,142.63,35372.0
2023-03-30 14:00:00,145.26,145.43,145.25,145.41,17636.0,142.5907,142.7576,142.5809,142.738,17636.0
2023-03-30 14:05:00,145.42,145.48,145.42,145.43,11794.0,142.7478,142.8067,142.7478,142.7576,11794.0
2023-03-30 14:10:00,145.41,145.44,145.33,145.43,10179.0,142.738,142.7674,142.6594,142.7576,10179.0
2023-03-30 14:15:00,145.4,145.5,145.37,145.47,8422.0,142.7281,142.8263,142.6987,142.7969,8422.0
2023-03-30 14:20:00,145.45,145.63,145.45,145.62,21831.0,142.7772,142.9539,142.7772,142.9441,21831.0
2023-03-30 14:25:00,145.63,145.69,145.62,145.64,15840.0,142.9539,143.0128,142.9441,142.9637,15840.0
2023-03-30 14:30:00,145.65,145.78,145.65,145.72,49594.0,142.9735,143.1012,142.9735,143.0423,49594.0
2023-03-30 14:35:00,145.72,145.79,145.57,145.65,43394.0,143.0423,143.111,142.895,142.9735,43394.0
2023-03-30 14:40:00,145.66,145.67,145.59,145.59,12731.0,142.9834,142.9932,142.9146,142.9146,12731.0
2023-03-30 14:45:00,145.6,145.63,145.56,145.61,10030.0,142.9245,142.9539,142.8852,142.9343,10030.0
2023-03-30 14:50:00,145.58,145.63,145.49,145.59,16240.0,142.9048,142.9539,142.8165,142.9146,16240.0
2023-03-30 14:55:00,145.59,145.65,145.57,145.61,17194.0,142.9146,142.9735,142.895,142.9343,17194.0
2023-03-30 15:00:00,145.59,145.75,145.55,145.74,26659.0,142.9146,143.0717,142.8754,143.0619,26659.0
2023-03-30 15:05:00,145.75,145.75,145.48,145.53,42751.0,143.0717,143.0717,142.8067,142.8557,42751.0
2023-03-30 15:10:00,145.52,145.68,145.47,145.68,15792.0,142.8459,143.003,142.7969,143.003,15792.0
2023-03-30 15:15:00,145.67,145.67,145.56,145.62,7631.0,142.9932,142.9932,142.8852,142.9441,7631.0
2023-03-30 15:20:00,145.64,145.71,145.62,145.69,14836.0,142.9637,143.0324,142.9441,143.0128,14836.0
2023-03-30 15:25:00,145.69,145.75,145.66,145.68,21718.0,143.0128,143.0717,142.9834,143.003,21718.0
2023-03-30 15:30:00,145.69,145.8,145.66,145.68,44112.0,143.0128,143.1208,142.9834,143.003,44112.0
2023-03-30 15:35:00,145.67,145.81,145.63,145.77,34424.0,142.9932,143.1306,142.9539,143.0913,34424.0
2023-03-30 15:40:00,145.76,145.78,145.64,145.69,34327.0,143.0815,143.1012,142.9637,143.0128,34327.0
2023-03-30 15:45:00,145.68,145.68,145.58,145.61,52463.0,143.003,143.003,142.9048,142.9343,52463.0
2023-03-30 15:50:00,145.62,145.75,145.59,145.63,76502.0,142.9441,143.0717,142.9146,142.9539,76502.0
2023-03-30 15:55:00,145.62,145.69,145.59,145.65,161454.0,142.9441,143.0128,142.9146,142.9735,161454.0
2023-03-31 09:30:00,146.58,146.89,146.37,146.87,181309.0,143.8865,144.1908,143.6803,144.1711,181309.0
2023-03-31 09:35:00,146.88,147.15,146.79,147.15,62427.0,144.1809,144.446,144.0926,144.446,62427.0
2023-03-31 09:40:00,147.16,147.34,147.05,147.25,55387.0,144.4558,144.6325,144.3478,144.5441,55387.0
2023-03-31 09:45:00,147.28,147.48,147.2,147.38,58267.0,144.5736,144.7699,144.4951,144.6718,58267.0
2023-03-31 09:50:00,147.39,147.42,147.3,147.36,40900.0,144.6816,144.711,144.5932,144.6521,40900.0
2023-03-31 09:55:00,147.38,147.42,147.22,147.23,50027.0,144.6718,144.711,144.5147,144.5245,50027.0
2023-03-31 10:00:00,147.24,147.45,147.17,147.21,100336.0,144.5343,144.7405,144.4656,144.5049,100336.0
2023-03-31 10:05:00,147.22,147.42,147.19,147.32,36954.0,144.5147,144.711,144.4852,144.6129,36954.0
2023-03-31 10:10:00,147.32,147.39,147.2,147.28,32433.0,144.6129,144.6816,144.4951,144.5736,32433.0
2023-03-31 10:15:00,147.28,147.35,147.22,147.28,37122.0,144.5736,144.6423,144.5147,144.5736,37122.0
2023-03-31 10:20:00,147.29,147.38,147.26,147.3,36621.0,144.5834,144.6718,144.554,144.5932,36621.0
2023-03-31 10:25:00,147.29,147.46,147.23,147.35,34063.0,144.5834,144.7503,144.5245,144.6423,34063.0
2023-03-31 10:30:00,147.34,147.58,147.3,147.58,50407.0,144.6325,144.8681,144.5932,144.8681,50407.0
2023-03-31 10:35:00,147.57,147.64,147.48,147.54,40746.0,144.8583,144.927,144.7699,144.8288,40746.0
2023-03-31 10:40:00,147.54,147.66,147.53,147.6,27891.0,144.8288,144.9466,144.819,144.8877,27891.0
2023-03-31 10:45:00,147.61,147.72,147.57,147.72,31874.0,144.8975,145.0055,144.8583,145.0055,31874.0
2023-03-31 10:50:00,147.72,147.74,147.59,147.74,44185.0,145.0055,145.0251,144.8779,145.0251,44185.0
2023-03-31 10:55:00,147.75,147.84,147.71,147.82,22965.0,145.035,145.1233,144.9957,145.1037,22965.0
2023-03-31 11:00:00,147.82,147.88,147.75,147.78,15403.0,145.1037,145.1626,145.035,145.0644,15403.0
2023-03-31 11:05:00,147.74,147.82,147.69,147.77,21471.0,145.0251,145.1037,144.9761,145.0546,21471.0
2023-03-31 11:10:00,147.76,147.83,147.74,147.82,22235.0,145.0448,145.1135,145.0251,145.1037,22235.0
2023-03-31 11:15:00,147.83,147.95,147.78,147.89,43054.0,145.1135,145.2313,145.0644,145.1724,43054.0
2023-03-31 11:20:00,147.87,148.11,147.86,148.11,20091.0,145.1528,145.3883,145.1429,145.3883,20091.0
2023-03-31 11:25:00,148.11,148.12,147.98,148.0,48503.0,145.3883,145.3982,145.2607,145.2804,48503.0
2023-03-31 11:30:00,148.0,148.18,147.96,148.17,26401.0,145.2804,145.4571,145.2411,145.4472,26401.0
2023-03-31 11:35:00,148.19,148.21,148.1,148.13,20037.0,145.4669,145.4865,145.3785,145.408,20037.0
2023-03-31 11:40:00,148.13,148.18,148.07,148.18,27168.0,145.408,145.4571,145.3491,145.4571,27168.0
2023-03-31 11:45:00,148.18,148.23,148.16,148.2,90293.0,145.4571,145.5061,145.4374,145.4767,90293.0
2023-03-31 11:50:00,148.19,148.43,148.19,148.32,23910.0,145.4669,145.7025,145.4669,145.5945,23910.0
2023-03-31 11:55:00,148.31,148.45,148.31,148.45,15205.0,145.5847,145.7221,145.5847,145.7221,15205.0
2023-03-31 12:00:00,148.44,148.57,148.42,148.57,30876.0,145.7123,145.8399,145.6926,145.8399,30876.0
2023-03-31 12:05:00,148.56,148.56,148.37,148.4,24355.0,145.8301,145.8301,145.6436,145.673,24355.0
2023-03-31 12:10:00,148.41,148.5,148.41,148.45,11439.0,145.6828,145.7712,145.6828,145.7221,11439.0
2023-03-31 12:15:00,148.47,148.52,148.44,148.5,12665.0,145.7417,145.7908,145.7123,145.7712,12665.0
2023-03-31 12:20:00,148.51,148.61,148.5,148.57,16146.0,145.781,145.8792,145.7712,145.8399,16146.0
2023-03-31 12:25:00,148.59,148.74,148.58,148.73,48939.0,145.8595,146.0068,145.8497,145.9969,48939.0
2023-03-31 12:30:00,148.72,148.8,148.68,148.71,13135.0,145.9871,146.0657,145.9479,145.9773,13135.0
2023-03-31 12:35:00,148.69,148.74,148.57,148.6,16157.0,145.9577,146.0068,145.8399,145.8693,16157.0
2023-03-31 12:40:00,148.59,148.69,148.57,148.57,38401.0,145.8595,145.9577,145.8399,145.8399,38401.0
2023-03-31 12:45:00,148.57,148.57,148.44,148.54,14076.0,145.8399,145.8399,145.7123,145.8104,14076.0
2023-03-31 12:50:00,148.54,148.57,148.37,148.37,12771.0,145.8104,145.8399,145.6436,145.6436,12771.0
2023-03-31 12:55:00,148.35,148.43,148.32,148.42,12538.0,145.6239,145.7025,145.5945,145.6926,12538.0
2023-03-31 13:00:00,148.41,148.45,148.28,148.29,7694.0,145.6828,145.7221,145.5552,145.565,7694.0
2023-03-31 13:05:00,148.29,148.47,148.25,148.46,38990.0,145.565,145.7417,145.5258,145.7319,38990.0
2023-03-31 13:10:00,148.46,148.46,148.33,148.44,14867.0,145.7319,145.7319,145.6043,145.7123,14867.0
2023-03-31 13:15:00,148.45,148.55,148.4,148.46,45989.0,145.7221,145.8203,145.673,145.7319,45989.0
2023-03-31 13:20:00,148.47,148.5,148.39,148.42,20227.0,145.7417,145.7712,145.6632,145.6926,20227.0
2023-03-31 13:25:00,148.42,148.46,148.33,148.34,14435.0,145.6926,145.7319,145.6043,145.6141,14435.0
2023-03-31 13:30:00,148.34,148.4,148.29,148.36,17114.0,145.6141,145.673,145.565,145.6337,17114.0
2023-03-31 13:35:00,148.36,148.38,148.25,148.32,16261.0,145.6337,145.6534,145.5258,145.5945,16261.0
2023-03-31 13:40:00,148.32,148.43,148.26,148.29,16239.0,145.5945,145.7025,145.5356,145.565,16239.0
2023-03-31 13:45:00,148.29,148.34,148.27,148.31,13438.0,145.565,145.6141,145.5454,145.5847,13438.0
2023-03-31 13:50:00,148.28,148.36,148.26,148.33,20396.0,145.5552,145.6337,145.5356,145.6043,20396.0
2023-03-31 13:55:00,148.33,148.55,148.29,148.51,15780.0,145.6043,145.8203,145.565,145.781,15780.0
2023-03-31 14:00:00,148.52,148.73,148.52,148.71,12231.0,145.7908,145.9969,145.7908,145.9773,12231.0
2023-03-31 14:05:00,148.7,148.82,148.68,148.78,20744.0,145.9675,146.0853,145.9479,146.046,20744.0
2023-03-31 14:10:00,148.79,148.88,148.79,148.82,79895.0,146.0558,146.1442,146.0558,146.0853,79895.0
2023-03-31 14:15:00,148.82,148.87,148.74,148.75,12892.0,146.0853,146.1344,146.0068,146.0166,12892.0
2023-03-31 14:20:00,148.74,148.78,148.63,148.71,13415.0,146.0068,146.046,145.8988,145.9773,13415.0
2023-03-31 14:25:00,148.71,148.75,148.63,148.73,18167.0,145.9773,146.0166,145.8988,145.9969,18167.0
2023-03-31 14:30:00,148.73,148.81,148.65,148.78,29118.0,145.9969,146.0755,145.9184,146.046,29118.0
2023-03-31 14:35:00,148.78,148.8,148.71,148.75,23927.0,146.046,146.0657,145.9773,146.0166,23927.0
2023-03-31 14:40:00,148.77,148.84,148.76,148.8,53715.0,146.0362,146.1049,146.0264,146.0657,53715.0
2023-03-31 14:45:00,148.8,148.8,148.68,148.78,56041.0,146.0657,146.0657,145.9479,146.046,56041.0
2023-03-31 14:50:00,148.78,148.81,148.69,148.8,21324.0,146.046,146.0755,145.9577,146.0657,21324.0
2023-03-31 14:55:00,148.79,148.82,148.67,148.81,29830.0,146.0558,146.0853,145.938,146.0755,29830.0
2023-03-31 15:00:00,148.81,149.14,148.8,149.14,78118.0,146.0755,146.3994,146.0657,146.3994,78118.0
2023-03-31 15:05:00,149.13,149.15,149.01,149.11,37216.0,146.3896,146.4092,146.2718,146.37,37216.0
2023-03-31 15:10:00,149.12,149.18,149.01,149.04,69821.0,146.3798,146.4387,146.2718,146.3013,69821.0
2023-03-31 15:15:00,149.04,149.18,149.04,149.16,101178.0,146.3013,146.4387,146.3013,146.419,101178.0
2023-03-31 15:20:00,149.15,149.34,149.15,149.31,110772.0,146.4092,146.5957,146.4092,146.5663,110772.0
2023-03-31 15:25:00,149.31,149.35,149.26,149.32,56801.0,146.5663,146.6056,146.5172,146.5761,56801.0
2023-03-31 15:30:00,149.31,149.4,149.15,149.2,49775.0,146.5663,146.6546,146.4092,146.4583,49775.0
2023-03-31 15:35:00,149.18,149.18,148.93,148.98,115694.0,146.4387,146.4387,146.1933,146.2424,115694.0
2023-03-31 15:40:00,148.98,149.06,148.95,149.02,55481.0,146.2424,146.3209,146.2129,146.2816,55481.0
2023-03-31 15:45:00,149.01,149.12,148.94,149.01,135306.0,146.2718,146.3798,146.2031,146.2718,135306.0
2023-03-31 15:50:00,149.03,149.19,148.94,149.18,227707.0,146.2914,146.4485,146.2031,146.4387,227707.0
2023-03-31 15:55:00,149.18,149.63,149.18,149.52,712956.0,146.4387,146.8804,146.4387,146.7724,712956.0
2023-04-03 09:30:00,148.19,148.83,148.13,148.8,90526.0,145.4669,146.0951,145.408,146.0657,90526.0
2023-04-03 09:35:00,148.81,148.89,148.54,148.63,79688.0,146.0755,146.154,145.8104,145.8988,79688.0
2023-04-03 09:40:00,148.67,148.7,148.29,148.31,85050.0,145.938,145.9675,145.565,145.5847,85050.0
2023-04-03 09:45:00,148.33,148.79,148.3,148.7,82784.0,145.6043,146.0558,145.5748,145.9675,82784.0
2023-04-03 09:50:00,148.71,148.75,148.37,148.48,76686.0,145.9773,146.0166,145.6436,145.7515,76686.0
2023-04-03 09:55:00,148.47,148.47,148.17,148.35,70991.0,145.7417,145.7417,145.4472,145.6239,70991.0
2023-04-03 10:00:00,148.35,148.59,148.18,148.4,78906.0,145.6239,145.8595,145.4571,145.673,78906.0
2023-04-03 10:05:00,148.4,148.41,148.02,148.19,45250.0,145.673,145.6828,145.3,145.4669,45250.0
2023-04-03 10:10:00,148.16,148.18,147.9,148.09,76195.0,145.4374,145.4571,145.1822,145.3687,76195.0
2023-04-03 10:15:00,148.1,148.41,148.1,148.41,34265.0,145.3785,145.6828,145.3785,145.6828,34265.0
2023-04-03 10:20:00,148.43,148.67,148.34,148.62,79141.0,145.7025,145.938,145.6141,145.889,79141.0
2023-04-03 10:25:00,148.66,148.69,148.51,148.51,31193.0,145.9282,145.9577,145.781,145.781,31193.0
2023-04-03 10:30:00,148.54,148.57,148.33,148.45,46790.0,145.8104,145.8399,145.6043,145.7221,46790.0
2023-04-03 10:35:00,148.45,148.5,148.07,148.1,59387.0,145.7221,145.7712,145.3491,145.3785,59387.0
2023-04-03 10:40:00,148.11,148.21,148.05,148.1,55055.0,145.3883,145.4865,145.3294,145.3785,55055.0
2023-04-03 10:45:00,148.12,148.16,147.83,147.89,67356.0,145.3982,145.4374,145.1135,145.1724,67356.0
2023-04-03 10:50:00,147.88,147.88,147.55,147.66,41375.0,145.1626,145.1626,144.8386,144.9466,41375.0
2023-04-03 10:55:00,147.68,147.71,147.43,147.43,78013.0,144.9662,144.9957,144.7208,144.7208,78013.0
2023-04-03 11:00:00,147.44,147.72,147.44,147.59,25901.0,144.7307,145.0055,144.7307,144.8779,25901.0
2023-04-03 11:05:00,147.58,147.64,147.37,147.48,34887.0,144.8681,144.927,144.6619,144.7699,34887.0
2023-04-03 11:10:00,147.47,147.48,147.34,147.38,43089.0,144.7601,144.7699,144.6325,144.6718,43089.0
2023-04-03 11:15:00,147.38,147.63,147.34,147.63,54113.0,144.6718,144.9172,144.6325,144.9172,54113.0
2023-04-03 11:20:00,147.64,147.7,147.56,147.64,41125.0,144.927,144.9859,144.8484,144.927,41125.0
2023-04-03 11:25:00,147.64,147.68,147.55,147.66,65254.0,144.927,144.9662,144.8386,144.9466,65254.0
2023-04-03 11:30:00,147.65,147.79,147.63,147.72,46423.0,144.9368,145.0742,144.9172,145.0055,46423.0
2023-04-03 11:35:00,147.74,147.81,147.68,147.74,20974.0,145.0251,145.0939,144.9662,145.0251,20974.0
2023-04-03 11:40:00,147.73,147.76,147.59,147.6,27956.0,145.0153,145.0448,144.8779,144.8877,27956.0
2023-04-03 11:45:00,147.59,147.82,147.58,147.8,36646.0,144.8779,145.1037,144.8681,145.084,36646.0
2023-04-03 11:50:00,147.8,147.81,147.67,147.73,27839.0,145.084,145.0939,144.9564,145.0153,27839.0
2023-04-03 11:55:00,147.73,147.89,147.73,147.89,36294.0,145.0153,145.1724,145.0153,145.1724,36294.0
2023-04-03 12:00:00,147.9,148.0,147.85,147.95,49516.0,145.1822,145.2804,145.1331,145.2313,49516.0
2023-04-03 12:05:00,147.95,148.01,147.86,147.98,27673.0,145.2313,145.2902,145.1429,145.2607,27673.0
2023-04-03 12:10:00,147.99,148.12,147.95,148.09,55904.0,145.2705,145.3982,145.2313,145.3687,55904.0
2023-04-03 12:15:00,148.11,148.15,148.01,148.07,42087.0,145.3883,145.4276,145.2902,145.3491,42087.0
2023-04-03 12:20:00,148.06,148.08,147.89,147.99,22476.0,145.3393,145.3589,145.1724,145.2705,22476.0
2023-04-03 12:25:00,148.0,148.09,147.97,148.0,50645.0,145.2804,145.3687,145.2509,145.2804,50645.0
2023-04-03 12:30:00,147.99,148.02,147.91,148.02,34104.0,145.2705,145.3,145.192,145.3,34104.0
2023-04-03 12:35:00,148.03,148.06,147.96,147.97,21906.0,145.3098,145.3393,145.2411,145.2509,21906.0
2023-04-03 12:40:00,147.93,147.96,147.8,147.83,25472.0,145.2116,145.2411,145.084,145.1135,25472.0
2023-04-03 12:45:00,147.82,147.9,147.8,147.84,19278.0,145.1037,145.1822,145.084,145.1233,19278.0
2023-04-03 12:50:00,147.84,147.92,147.72,147.73,16901.0,145.1233,145.2018,145.0055,145.0153,16901.0
2023-04-03 12:55:00,147.72,147.72,147.62,147.63,97919.0,145.0055,145.0055,144.9073,144.9172,97919.0
2023-04-03 13:00:00,147.62,147.65,147.5,147.62,34646.0,144.9073,144.9368,144.7895,144.9073,34646.0
2023-04-03 13:05:00,147.62,147.7,147.48,147.69,36027.0,144.9073,144.9859,144.7699,144.9761,36027.0
2023-04-03 13:10:00,147.71,147.76,147.68,147.71,22582.0,144.9957,145.0448,144.9662,144.9957,22582.0
2023-04-03 13:15:00,147.69,147.74,147.62,147.72,30420.0,144.9761,145.0251,144.9073,145.0055,30420.0
2023-04-03 13:20:00,147.72,147.78,147.66,147.72,30362.0,145.0055,145.0644,144.9466,145.0055,30362.0
2023-04-03 13:25:00,147.71,147.72,147.41,147.42,54798.0,144.9957,145.0055,144.7012,144.711,54798.0
2023-04-03 13:30:00,147.41,147.48,147.35,147.42,22983.0,144.7012,144.7699,144.6423,144.711,22983.0
2023-04-03 13:35:00,147.41,147.55,147.38,147.47,25513.0,144.7012,144.8386,144.6718,144.7601,25513.0
2023-04-03 13:40:00,147.44,147.45,147.3,147.35,16650.0,144.7307,144.7405,144.5932,144.6423,16650.0
2023-04-03 13:45:00,147.3,147.32,147.18,147.22,24559.0,144.5932,144.6129,144.4754,144.5147,24559.0
2023-04-03 13:50:00,147.22,147.27,147.14,147.23,22585.0,144.5147,144.5638,144.4362,144.5245,22585.0
2023-04-03 13:55:00,147.22,147.37,147.16,147.35,21397.0,144.5147,144.6619,144.4558,144.6423,21397.0
2023-04-03 14:00:00,147.34,147.34,147.23,147.24,19764.0,144.6325,144.6325,144.5245,144.5343,19764.0
2023-04-03 14:05:00,147.23,147.39,147.22,147.31,28411.0,144.5245,144.6816,144.5147,144.603,28411.0
2023-04-03 14:10:00,147.3,147.41,147.26,147.34,41521.0,144.5932,144.7012,144.554,144.6325,41521.0
2023-04-03 14:15:00,147.35,147.36,147.24,147.35,31487.0,144.6423,144.6521,144.5343,144.6423,31487.0
2023-04-03 14:20:00,147.33,147.39,147.27,147.39,34930.0,144.6227,144.6816,144.5638,144.6816,34930.0
2023-04-03 14:25:00,147.41,147.52,147.39,147.47,23885.0,144.7012,144.8092,144.6816,144.7601,23885.0
2023-04-03 14:30:00,147.47,147.56,147.44,147.54,26566.0,144.7601,144.8484,144.7307,144.8288,26566.0
2023-04-03 14:35:00,147.55,147.7,147.55,147.64,63372.0,144.8386,144.9859,144.8386,144.927,63372.0
2023-04-03 14:40:00,147.65,147.66,147.53,147.55,32953.0,144.9368,144.9466,144.819,144.8386,32953.0
2023-04-03 14:45:00,147.57,147.73,147.57,147.71,43229.0,144.8583,145.0153,144.8583,144.9957,43229.0
2023-04-03 14:50:00,147.71,147.8,147.65,147.67,33972.0,144.9957,145.084,144.9368,144.9564,33972.0
2023-04-03 14:55:00,147.66,147.74,147.65,147.71,125462.0,144.9466,145.0251,144.9368,144.9957,125462.0
2023-04-03 15:00:00,147.71,147.82,147.67,147.72,92369.0,144.9957,145.1037,144.9564,145.0055,92369.0
2023-04-03 15:05:00,147.74,147.88,147.71,147.76,314512.0,145.0251,145.1626,144.9957,145.0448,314512.0
2023-04-03 15:10:00,147.77,147.9,147.77,147.84,155210.0,145.0546,145.1822,145.0546,145.1233,155210.0
2023-04-03 15:15:00,147.84,147.91,147.8,147.89,41555.0,145.1233,145.192,145.084,145.1724,41555.0
2023-04-03 15:20:00,147.89,147.95,147.88,147.89,57477.0,145.1724,145.2313,145.1626,145.1724,57477.0
2023-04-03 15:25:00,147.9,148.03,147.9,148.0,142690.0,145.1822,145.3098,145.1822,145.2804,142690.0
2023-04-03 15:30:00,147.99,148.19,147.96,148.13,63542.0,145.2705,145.4669,145.2411,145.408,63542.0
2023-04-03 15:35:00,148.14,148.22,148.04,148.04,43987.0,145.4178,145.4963,145.3196,145.3196,43987.0
2023-04-03 15:40:00,148.03,148.16,147.96,148.15,88083.0,145.3098,145.4374,145.2411,145.4276,88083.0
2023-04-03 15:45:00,148.15,148.25,148.13,148.15,85030.0,145.4276,145.5258,145.408,145.4276,85030.0
2023-04-03 15:50:00,148.15,148.23,148.05,148.17,140475.0,145.4276,145.5061,145.3294,145.4472,140475.0
2023-04-03 15:55:00,148.18,148.34,148.13,148.17,336284.0,145.4571,145.6141,145.408,145.4472,336284.0
2023-04-04 09:30:00,148.66,148.84,148.57,148.79,64033.0,145.9282,146.1049,145.8399,146.0558,64033.0
2023-04-04 09:35:00,148.79,149.0,148.58,148.6,70335.0,146.0558,146.262,145.8497,145.8693,70335.0
2023-04-04 09:40:00,148.61,148.64,148.08,148.13,169131.0,145.8792,145.9086,145.3589,145.408,169131.0
2023-04-04 09:45:00,148.11,148.25,148.0,148.23,54589.0,145.3883,145.5258,145.2804,145.5061,54589.0
2023-04-04 09:50:00,148.23,148.34,148.13,148.29,54076.0,145.5061,145.6141,145.408,145.565,54076.0
2023-04-04 09:55:00,148.29,148.46,148.21,148.38,43098.0,145.565,145.7319,145.4865,145.6534,43098.0
2023-04-04 10:00:00,148.39,148.81,148.37,148.63,89005.0,145.6632,146.0755,145.6436,145.8988,89005.0
2023-04-04 10:05:00,148.66,148.75,148.5,148.68,26308.0,145.9282,146.0166,145.7712,145.9479,26308.0
2023-04-04 10:10:00,148.67,148.8,148.59,148.7,34600.0,145.938,146.0657,145.8595,145.9675,34600.0
2023-04-04 10:15:00,148.73,148.73,148.26,148.28,36480.0,145.9969,145.9969,145.5356,145.5552,36480.0
2023-04-04 10:20:00,148.28,148.29,147.69,147.86,41398.0,145.5552,145.565,144.9761,145.1429,41398.0
2023-04-04 10:25:00,147.83,148.02,147.8,148.02,21906.0,145.1135,145.3,145.084,145.3,21906.0
2023-04-04 10:30:00,148.02,148.27,148.0,148.12,38172.0,145.3,145.5454,145.2804,145.3982,38172.0
2023-04-04 10:35:00,148.13,148.2,147.95,147.96,27926.0,145.408,145.4767,145.2313,145.2411,27926.0
2023-04-04 10:40:00,147.95,147.95,147.59,147.75,72476.0,145.2313,145.2313,144.8779,145.035,72476.0
2023-04-04 10:45:00,147.77,147.84,147.61,147.72,42211.0,145.0546,145.1233,144.8975,145.0055,42211.0
2023-04-04 10:50:00,147.73,147.84,147.67,147.83,85649.0,145.0153,145.1233,144.9564,145.1135,85649.0
2023-04-04 10:55:00,147.83,147.97,147.59,147.67,47469.0,145.1135,145.2509,144.8779,144.9564,47469.0
2023-04-04 11:00:00,147.67,147.67,147.46,147.62,126030.0,144.9564,144.9564,144.7503,144.9073,126030.0
2023-04-04 11:05:00,147.62,147.65,147.23,147.29,36904.0,144.9073,144.9368,144.5245,144.5834,36904.0
2023-04-04 11:10:00,147.28,147.32,147.09,147.25,36684.0,144.5736,144.6129,144.3871,144.5441,36684.0
2023-04-04 11:15:00,147.25,147.25,146.78,146.93,62790.0,144.5441,144.5441,144.0828,144.23,62790.0
2023-04-04 11:20:00,146.91,147.08,146.89,147.02,25159.0,144.2104,144.3773,144.1908,144.3184,25159.0
2023-04-04 11:25:00,147.03,147.22,147.0,147.15,100065.0,144.3282,144.5147,144.2987,144.446,100065.0
2023-04-04 11:30:00,147.15,147.23,147.01,147.12,38513.0,144.446,144.5245,144.3086,144.4165,38513.0
2023-04-04 11:35:00,147.11,147.31,147.09,147.1,25549.0,144.4067,144.603,144.3871,144.3969,25549.0
2023-04-04 11:40:00,147.12,147.21,147.0,147.19,26540.0,144.4165,144.5049,144.2987,144.4852,26540.0
2023-04-04 11:45:00,147.21,147.33,147.2,147.23,22726.0,144.5049,144.6227,144.4951,144.5245,22726.0
2023-04-04 11:50:00,147.22,147.36,147.14,147.34,27098.0,144.5147,144.6521,144.4362,144.6325,27098.0
2023-04-04 11:55:00,147.33,147.35,147.13,147.15,66424.0,144.6227,144.6423,144.4263,144.446,66424.0
2023-04-04 12:00:00,147.14,147.3,147.11,147.25,46807.0,144.4362,144.5932,144.4067,144.5441,46807.0
2023-04-04 12:05:00,147.22,147.25,146.75,146.83,47032.0,144.5147,144.5441,144.0533,144.1319,47032.0
2023-04-04 12:10:00,146.83,146.95,146.73,146.82,34406.0,144.1319,144.2497,144.0337,144.122,34406.0
2023-04-04 12:15:00,146.81,146.83,146.66,146.72,40589.0,144.1122,144.1319,143.965,144.0239,40589.0
2023-04-04 12:20:00,146.7,147.01,146.64,147.01,24180.0,144.0043,144.3086,143.9454,144.3086,24180.0
2023-04-04 12:25:00,147.02,147.16,147.02,147.16,19659.0,144.3184,144.4558,144.3184,144.4558,19659.0
2023-04-04 12:30:00,147.16,147.25,147.08,147.09,21214.0,144.4558,144.5441,144.3773,144.3871,21214.0
2023-04-04 12:35:00,147.08,147.13,147.03,147.12,19283.0,144.3773,144.4263,144.3282,144.4165,19283.0
2023-04-04 12:40:00,147.14,147.28,147.12,147.25,45558.0,144.4362,144.5736,144.4165,144.5441,45558.0
2023-04-04 12:45:00,147.26,147.29,147.17,147.21,10128.0,144.554,144.5834,144.4656,144.5049,10128.0
2023-04-04 12:50:00,147.21,147.22,147.08,147.11,14904.0,144.5049,144.5147,144.3773,144.4067,14904.0
2023-04-04 12:55:00,147.12,147.23,147.1,147.18,20742.0,144.4165,144.5245,144.3969,144.4754,20742.0
2023-04-04 13:00:00,147.17,147.21,147.06,147.21,34963.0,144.4656,144.5049,144.3576,144.5049,34963.0
2023-04-04 13:05:00,147.2,147.31,147.18,147.18,28460.0,144.4951,144.603,144.4754,144.4754,28460.0
2023-04-04 13:10:00,147.16,147.19,147.07,147.18,12137.0,144.4558,144.4852,144.3675,144.4754,12137.0
2023-04-04 13:15:00,147.29,147.43,147.28,147.39,14294.0,144.5834,144.7208,144.5736,144.6816,14294.0
2023-04-04 13:20:00,147.38,147.54,147.32,147.54,10109.0,144.6718,144.8288,144.6129,144.8288,10109.0
2023-04-04 13:25:00,147.54,147.58,147.47,147.51,20755.0,144.8288,144.8681,144.7601,144.7994,20755.0
2023-04-04 13:30:00,147.52,147.72,147.52,147.61,43497.0,144.8092,145.0055,144.8092,144.8975,43497.0
2023-04-04 13:35:00,147.61,147.71,147.6,147.69,13268.0,144.8975,144.9957,144.8877,144.9761,13268.0
2023-04-04 13:40:00,147.71,147.76,147.49,147.5,17437.0,144.9957,145.0448,144.7797,144.7895,17437.0
2023-04-04 13:45:00,147.49,147.6,147.38,147.6,127431.0,144.7797,144.8877,144.6718,144.8877,127431.0
2023-04-04 13:50:00,147.61,147.64,147.49,147.49,15954.0,144.8975,144.927,144.7797,144.7797,15954.0
2023-04-04 13:55:00,147.48,147.62,147.46,147.53,17616.0,144.7699,144.9073,144.7503,144.819,17616.0
2023-04-04 14:00:00,147.49,147.62,147.45,147.51,64217.0,144.7797,144.9073,144.7405,144.7994,64217.0
2023-04-04 14:05:00,147.51,147.57,147.42,147.49,107863.0,144.7994,144.8583,144.711,144.7797,107863.0
2023-04-04 14:10:00,147.48,147.59,147.48,147.57,42189.0,144.7699,144.8779,144.7699,144.8583,42189.0
2023-04-04 14:15:00,147.59,147.59,147.44,147.48,24435.0,144.8779,144.8779,144.7307,144.7699,24435.0
2023-04-04 14:20:00,147.48,147.53,147.3,147.3,14843.0,144.7699,144.819,144.5932,144.5932,14843.0
2023-04-04 14:25:00,147.32,147.38,147.24,147.25,19756.0,144.6129,144.6718,144.5343,144.5441,19756.0
2023-04-04 14:30:00,147.25,147.35,147.2,147.31,38270.0,144.5441,144.6423,144.4951,144.603,38270.0
2023-04-04 14:35:00,147.32,147.58,147.27,147.56,37311.0,144.6129,144.8681,144.5638,144.8484,37311.0
2023-04-04 14:40:00,147.55,147.64,147.51,147.64,20521.0,144.8386,144.927,144.7994,144.927,20521.0
2023-04-04 14:45:00,147.63,147.71,147.59,147.68,11740.0,144.9172,144.9957,144.8779,144.9662,11740.0
2023-04-04 14:50:00,147.7,147.76,147.65,147.69,13058.0,144.9859,145.0448,144.9368,144.9761,13058.0
2023-04-04 14:55:00,147.69,147.7,147.47,147.54,28293.0,144.9761,144.9859,144.7601,144.8288,28293.0
2023-04-04 15:00:00,147.52,147.71,147.36,147.71,26112.0,144.8092,144.9957,144.6521,144.9957,26112.0
2023-04-04 15:05:00,147.71,147.75,147.64,147.71,20073.0,144.9957,145.035,144.927,144.9957,20073.0
2023-04-04 15:10:00,147.7,147.76,147.52,147.75,26963.0,144.9859,145.0448,144.8092,145.035,26963.0
2023-04-04 15:15:00,147.76,147.84,147.72,147.76,28124.0,145.0448,145.1233,145.0055,145.0448,28124.0
2023-04-04 15:20:00,147.77,147.94,147.77,147.82,64903.0,145.0546,145.2215,145.0546,145.1037,64903.0
2023-04-04 15:25:00,147.81,147.86,147.63,147.63,52500.0,145.0939,145.1429,144.9172,144.9172,52500.0
2023-04-04 15:30:00,147.64,147.72,147.58,147.59,42577.0,144.927,145.0055,144.8681,144.8779,42577.0
2023-04-04 15:35:00,147.59,147.66,147.43,147.62,43844.0,144.8779,144.9466,144.7208,144.9073,43844.0
2023-04-04 15:40:00,147.62,147.67,147.52,147.53,62338.0,144.9073,144.9564,144.8092,144.819,62338.0
2023-04-04 15:45:00,147.53,147.61,147.42,147.6,142631.0,144.819,144.8975,144.711,144.8877,142631.0
2023-04-04 15:50:00,147.59,147.86,147.58,147.84,126206.0,144.8779,145.1429,144.8681,145.1233,126206.0
2023-04-04 15:55:00,147.85,147.96,147.83,147.95,171001.0,145.1331,145.2411,145.1135,145.2313,171001.0
2023-04-05 09:30:00,147.31,147.36,146.98,147.16,50249.0,144.603,144.6521,144.2791,144.4558,50249.0
2023-04-05 09:35:00,147.14,147.16,146.76,146.81,37268.0,144.4362,144.4558,144.0631,144.1122,37268.0
2023-04-05 09:40:00,146.85,146.86,146.53,146.55,71414.0,144.1515,144.1613,143.8374,143.857,71414.0
2023-04-05 09:45:00,146.53,146.71,146.35,146.44,41937.0,143.8374,144.0141,143.6607,143.749,41937.0
2023-04-05 09:50:00,146.47,146.64,146.39,146.54,44796.0,143.7785,143.9454,143.6999,143.8472,44796.0
2023-04-05 09:55:00,146.49,146.55,146.39,146.46,31183.0,143.7981,143.857,143.6999,143.7687,31183.0
2023-04-05 10:00:00,146.45,146.59,145.95,146.0,70705.0,143.7588,143.8963,143.268,143.3171,70705.0
2023-04-05 10:05:00,145.97,146.08,145.73,145.75,46502.0,143.2877,143.3956,143.0521,143.0717,46502.0
2023-04-05 10:10:00,145.75,145.8,145.59,145.7,70216.0,143.0717,143.1208,142.9146,143.0226,70216.0
2023-04-05 10:15:00,145.7,145.75,145.53,145.55,38352.0,143.0226,143.0717,142.8557,142.8754,38352.0
2023-04-05 10:20:00,145.54,146.02,145.54,146.0,44850.0,142.8656,143.3367,142.8656,143.3171,44850.0
2023-04-05 10:25:00,145.99,145.99,145.5,145.58,21677.0,143.3073,143.3073,142.8263,142.9048,21677.0
2023-04-05 10:30:00,145.52,145.73,145.52,145.58,32808.0,142.8459,143.0521,142.8459,142.9048,32808.0
2023-04-05 10:35:00,145.58,145.68,145.52,145.65,31077.0,142.9048,143.003,142.8459,142.9735,31077.0
2023-04-05 10:40:00,145.62,145.64,145.33,145.34,54619.0,142.9441,142.9637,142.6594,142.6692,54619.0
2023-04-05 10:45:00,145.33,145.33,145.18,145.2,95209.0,142.6594,142.6594,142.5122,142.5318,95209.0
2023-04-05 10:50:00,145.19,145.22,145.01,145.09,42109.0,142.522,142.5514,142.3453,142.4238,42109.0
2023-04-05 10:55:00,145.09,145.15,144.86,144.87,33856.0,142.4238,142.4827,142.1981,142.2079,33856.0
2023-04-05 11:00:00,144.85,144.88,144.64,144.74,36170.0,142.1882,142.2177,141.9821,142.0803,36170.0
2023-04-05 11:05:00,144.75,144.91,144.72,144.88,59531.0,142.0901,142.2471,142.0606,142.2177,59531.0
2023-04-05 11:10:00,144.87,145.0,144.8,144.88,74877.0,142.2079,142.3355,142.1392,142.2177,74877.0
2023-04-05 11:15:00,144.88,145.06,144.87,145.0,40071.0,142.2177,142.3944,142.2079,142.3355,40071.0
2023-04-05 11:20:00,145.0,145.07,144.91,145.03,42707.0,142.3355,142.4042,142.2471,142.3649,42707.0
2023-04-05 11:25:00,145.03,145.06,144.85,144.93,68156.0,142.3649,142.3944,142.1882,142.2668,68156.0
2023-04-05 11:30:00,144.94,145.22,144.89,145.15,44503.0,142.2766,142.5514,142.2275,142.4827,44503.0
2023-04-05 11:35:00,145.14,145.22,145.06,145.11,72820.0,142.4729,142.5514,142.3944,142.4435,72820.0
2023-04-05 11:40:00,145.12,145.14,144.89,144.94,66497.0,142.4533,142.4729,142.2275,142.2766,66497.0
2023-04-05 11:45:00,144.96,145.15,144.93,144.96,64385.0,142.2962,142.4827,142.2668,142.2962,64385.0
2023-04-05 11:50:00,144.96,145.03,144.83,144.84,28612.0,142.2962,142.3649,142.1686,142.1784,28612.0
2023-04-05 11:55:00,144.83,145.02,144.81,144.99,24556.0,142.1686,142.3551,142.149,142.3257,24556.0
2023-04-05 12:00:00,144.99,145.02,144.9,144.9,64341.0,142.3257,142.3551,142.2373,142.2373,64341.0
2023-04-05 12:05:00,144.89,144.89,144.67,144.7,43546.0,142.2275,142.2275,142.0116,142.041,43546.0
2023-04-05 12:10:00,144.69,144.85,144.69,144.71,25258.0,142.0312,142.1882,142.0312,142.0508,25258.0
2023-04-05 12:15:00,144.73,144.85,144.59,144.84,84106.0,142.0705,142.1882,141.933,142.1784,84106.0
2023-04-05 12:20:00,144.85,144.93,144.77,144.87,67641.0,142.1882,142.2668,142.1097,142.2079,67641.0
2023-04-05 12:25:00,144.87,144.87,144.59,144.75,83507.0,142.2079,142.2079,141.933,142.0901,83507.0
2023-04-05 12:30:00,144.75,144.75,144.59,144.68,29746.0,142.0901,142.0901,141.933,142.0214,29746.0
2023-04-05 12:35:00,144.69,144.92,144.69,144.82,43210.0,142.0312,142.257,142.0312,142.1588,43210.0
2023-04-05 12:40:00,144.82,144.9,144.79,144.89,22197.0,142.1588,142.2373,142.1293,142.2275,22197.0
2023-04-05 12:45:00,144.89,144.92,144.81,144.81,24725.0,142.2275,142.257,142.149,142.149,24725.0
2023-04-05 12:50:00,144.8,144.93,144.74,144.91,38917.0,142.1392,142.2668,142.0803,142.2471,38917.0
2023-04-05 12:55:00,144.9,144.99,144.89,144.9,20594.0,142.2373,142.3257,142.2275,142.2373,20594.0
2023-04-05 13:00:00,144.9,144.93,144.78,144.89,29991.0,142.2373,142.2668,142.1195,142.2275,29991.0
2023-04-05 13:05:00,144.93,145.09,144.93,144.97,43757.0,142.2668,142.4238,142.2668,142.306,43757.0
2023-04-05 13:10:00,144.96,145.13,144.94,145.06,65870.0,142.2962,142.4631,142.2766,142.3944,65870.0
2023-04-05 13:15:00,145.07,145.23,145.07,145.22,27677.0,142.4042,142.5613,142.4042,142.5514,27677.0
2023-04-05 13:20:00,145.22,145.26,145.06,145.13,58929.0,142.5514,142.5907,142.3944,142.4631,58929.0
2023-04-05 13:25:00,145.13,145.23,145.11,145.12,25854.0,142.4631,142.5613,142.4435,142.4533,25854.0
2023-04-05 13:30:00,145.12,145.22,145.12,145.13,21275.0,142.4533,142.5514,142.4533,142.4631,21275.0
2023-04-05 13:35:00,145.11,145.19,145.07,145.18,20983.0,142.4435,142.522,142.4042,142.5122,20983.0
2023-04-05 13:40:00,145.16,145.19,145.08,145.13,23800.0,142.4925,142.522,142.414,142.4631,23800.0
2023-04-05 13:45:00,145.12,145.17,145.03,145.06,15361.0,142.4533,142.5024,142.3649,142.3944,15361.0
2023-04-05 13:50:00,145.06,145.2,145.06,145.15,13585.0,142.3944,142.5318,142.3944,142.4827,13585.0
2023-04-05 13:55:00,145.14,145.34,145.14,145.29,14158.0,142.4729,142.6692,142.4729,142.6202,14158.0
2023-04-05 14:00:00,145.29,145.46,145.27,145.41,33100.0,142.6202,142.787,142.6005,142.738,33100.0
2023-04-05 14:05:00,145.4,145.5,145.31,145.32,21487.0,142.7281,142.8263,142.6398,142.6496,21487.0
2023-04-05 14:10:00,145.33,145.33,145.18,145.25,52262.0,142.6594,142.6594,142.5122,142.5809,52262.0
2023-04-05 14:15:00,145.25,145.34,145.25,145.26,21651.0,142.5809,142.6692,142.5809,142.5907,21651.0
2023-04-05 14:20:00,145.25,145.25,145.09,145.1,14552.0,142.5809,142.5809,142.4238,142.4337,14552.0
2023-04-05 14:25:00,145.1,145.14,145.0,145.02,17389.0,142.4337,142.4729,142.3355,142.3551,17389.0
2023-04-05 14:30:00,145.01,145.18,145.01,145.14,19198.0,142.3453,142.5122,142.3453,142.4729,19198.0
2023-04-05 14:35:00,145.14,145.32,145.13,145.23,31243.0,142.4729,142.6496,142.4631,142.5613,31243.0
2023-04-05 14:40:00,145.23,145.3,145.07,145.15,50494.0,142.5613,142.63,142.4042,142.4827,50494.0
2023-04-05 14:45:00,145.15,145.28,145.15,145.2,20897.0,142.4827,142.6103,142.4827,142.5318,20897.0
2023-04-05 14:50:00,145.2,145.25,145.12,145.16,15628.0,142.5318,142.5809,142.4533,142.4925,15628.0
2023-04-05 14:55:00,145.14,145.16,145.09,145.12,48207.0,142.4729,142.4925,142.4238,142.4533,48207.0
2023-04-05 15:00:00,145.12,145.12,144.95,144.99,60463.0,142.4533,142.4533,142.2864,142.3257,60463.0
2023-04-05 15:05:00,144.99,145.09,144.81,144.84,29057.0,142.3257,142.4238,142.149,142.1784,29057.0
2023-04-05 15:10:00,144.85,144.87,144.74,144.75,44266.0,142.1882,142.2079,142.0803,142.0901,44266.0
2023-04-05 15:15:00,144.76,144.83,144.74,144.79,41528.0,142.0999,142.1686,142.0803,142.1293,41528.0
2023-04-05 15:20:00,144.79,144.95,144.79,144.92,23856.0,142.1293,142.2864,142.1293,142.257,23856.0
2023-04-05 15:25:00,144.91,145.07,144.91,144.97,27213.0,142.2471,142.4042,142.2471,142.306,27213.0
2023-04-05 15:30:00,144.99,145.07,144.92,145.05,58941.0,142.3257,142.4042,142.257,142.3846,58941.0
2023-04-05 15:35:00,145.05,145.21,145.05,145.06,31397.0,142.3846,142.5416,142.3846,142.3944,31397.0
2023-04-05 15:40:00,145.06,145.25,144.96,145.25,41765.0,142.3944,142.5809,142.2962,142.5809,41765.0
2023-04-05 15:45:00,145.26,145.27,145.06,145.07,91968.0,142.5907,142.6005,142.3944,142.4042,91968.0
2023-04-05 15:50:00,145.07,145.21,145.07,145.14,114966.0,142.4042,142.5416,142.4042,142.4729,114966.0
2023-04-05 15:55:00,145.14,145.18,144.87,144.91,281845.0,142.4729,142.5122,142.2079,142.2471,281845.0
2023-04-06 09:30:00,144.3,144.42,143.51,143.57,82604.0,141.6484,141.7661,140.8729,140.9318,82604.0
2023-04-06 09:35:00,143.6,143.71,143.37,143.38,101427.0,140.9612,141.0692,140.7354,140.7453,101427.0
2023-04-06 09:40:00,143.37,143.51,143.22,143.46,38569.0,140.7354,140.8729,140.5882,140.8238,38569.0
2023-04-06 09:45:00,143.47,143.5,143.28,143.31,103691.0,140.8336,140.8631,140.6471,140.6765,103691.0
2023-04-06 09:50:00,143.34,143.43,142.95,143.0,85315.0,140.706,140.7943,140.3232,140.3722,85315.0
2023-04-06 09:55:00,142.98,143.24,142.89,143.2,42828.0,140.3526,140.6078,140.2643,140.5686,42828.0
2023-04-06 10:00:00,143.21,143.69,143.19,143.65,59399.0,140.5784,141.0496,140.5587,141.0103,59399.0
2023-04-06 10:05:00,143.67,144.01,143.67,143.96,35906.0,141.0299,141.3637,141.0299,141.3146,35906.0
2023-04-06 10:10:00,143.95,144.32,143.92,144.26,50713.0,141.3048,141.668,141.2753,141.6091,50713.0
2023-04-06 10:15:00,144.28,144.36,143.99,144.02,78643.0,141.6287,141.7072,141.344,141.3735,78643.0
2023-04-06 10:20:00,144.0,144.01,143.86,143.98,23591.0,141.3539,141.3637,141.2164,141.3342,23591.0
2023-04-06 10:25:00,143.97,144.08,143.87,143.96,58981.0,141.3244,141.4324,141.2263,141.3146,58981.0
2023-04-06 10:30:00,143.94,144.23,143.88,144.19,40561.0,141.295,141.5796,141.2361,141.5404,40561.0
2023-04-06 10:35:00,144.18,144.23,143.73,143.78,49204.0,141.5306,141.5796,141.0888,141.1379,49204.0
2023-04-06 10:40:00,143.79,143.83,143.48,143.61,58524.0,141.1477,141.187,140.8434,140.971,58524.0
2023-04-06 10:45:00,143.6,143.87,143.6,143.73,59176.0,140.9612,141.2263,140.9612,141.0888,59176.0
2023-04-06 10:50:00,143.72,143.84,143.63,143.74,35395.0,141.079,141.1968,140.9907,141.0986,35395.0
2023-04-06 10:55:00,143.73,143.83,143.64,143.71,51700.0,141.0888,141.187,141.0005,141.0692,51700.0
2023-04-06 11:00:00,143.72,143.98,143.63,143.95,40436.0,141.079,141.3342,140.9907,141.3048,40436.0
2023-04-06 11:05:00,143.93,144.14,143.92,144.02,15388.0,141.2852,141.4913,141.2753,141.3735,15388.0
2023-04-06 11:10:00,144.04,144.18,143.97,144.08,29556.0,141.3931,141.5306,141.3244,141.4324,29556.0
2023-04-06 11:15:00,144.09,144.21,144.09,144.16,27162.0,141.4422,141.56,141.4422,141.5109,27162.0
2023-04-06 11:20:00,144.17,144.21,144.08,144.1,18688.0,141.5207,141.56,141.4324,141.452,18688.0
2023-04-06 11:25:00,144.08,144.17,144.03,144.09,16520.0,141.4324,141.5207,141.3833,141.4422,16520.0
2023-04-06 11:30:00,144.09,144.17,144.01,144.12,19139.0,141.4422,141.5207,141.3637,141.4717,19139.0
2023-04-06 11:35:00,144.11,144.3,144.09,144.26,26532.0,141.4618,141.6484,141.4422,141.6091,26532.0
2023-04-06 11:40:00,144.28,144.44,144.24,144.44,19689.0,141.6287,141.7858,141.5895,141.7858,19689.0
2023-04-06 11:45:00,144.47,144.59,144.38,144.49,25009.0,141.8152,141.933,141.7269,141.8349,25009.0
2023-04-06 11:50:00,144.48,144.56,144.44,144.53,19255.0,141.825,141.9036,141.7858,141.8741,19255.0
2023-04-06 11:55:00,144.51,144.62,144.5,144.61,16003.0,141.8545,141.9625,141.8447,141.9527,16003.0
2023-04-06 12:00:00,144.62,144.94,144.62,144.87,44885.0,141.9625,142.2766,141.9625,142.2079,44885.0
2023-04-06 12:05:00,144.88,144.91,144.74,144.76,20773.0,142.2177,142.2471,142.0803,142.0999,20773.0
2023-04-06 12:10:00,144.76,144.78,144.7,144.71,14100.0,142.0999,142.1195,142.041,142.0508,14100.0
2023-04-06 12:15:00,144.7,144.81,144.61,144.62,11628.0,142.041,142.149,141.9527,141.9625,11628.0
2023-04-06 12:20:00,144.63,144.69,144.54,144.69,15030.0,141.9723,142.0312,141.8839,142.0312,15030.0
2023-04-06 12:25:00,144.67,144.74,144.64,144.71,17563.0,142.0116,142.0803,141.9821,142.0508,17563.0
2023-04-06 12:30:00,144.72,145.0,144.72,144.92,26141.0,142.0606,142.3355,142.0606,142.257,26141.0
2023-04-06 12:35:00,144.92,145.1,144.9,145.03,37010.0,142.257,142.4337,142.2373,142.3649,37010.0
2023-04-06 12:40:00,145.05,145.19,145.0,145.14,11001.0,142.3846,142.522,142.3355,142.4729,11001.0
2023-04-06 12:45:00,145.16,145.18,144.97,145.0,23410.0,142.4925,142.5122,142.306,142.3355,23410.0
2023-04-06 12:50:00,145.01,145.09,144.94,144.94,10531.0,142.3453,142.4238,142.2766,142.2766,10531.0
2023-04-06 12:55:00,144.93,144.93,144.77,144.79,24380.0,142.2668,142.2668,142.1097,142.1293,24380.0
2023-04-06 13:00:00,144.81,144.88,144.74,144.86,14758.0,142.149,142.2177,142.0803,142.1981,14758.0
2023-04-06 13:05:00,144.87,144.96,144.81,144.9,15259.0,142.2079,142.2962,142.149,142.2373,15259.0
2023-04-06 13:10:00,144.91,144.93,144.82,144.84,8217.0,142.2471,142.2668,142.1588,142.1784,8217.0
2023-04-06 13:15:00,144.84,145.02,144.83,145.0,24090.0,142.1784,142.3551,142.1686,142.3355,24090.0
2023-04-06 13:20:00,145.0,145.06,144.98,144.98,20659.0,142.3355,142.3944,142.3159,142.3159,20659.0
2023-04-06 13:25:00,144.98,145.02,144.88,144.89,12423.0,142.3159,142.3551,142.2177,142.2275,12423.0
2023-04-06 13:30:00,144.9,145.01,144.73,144.75,35746.0,142.2373,142.3453,142.0705,142.0901,35746.0
2023-04-06 13:35:00,144.76,144.96,144.76,144.89,13467.0,142.0999,142.2962,142.0999,142.2275,13467.0
2023-04-06 13:40:00,144.89,144.91,144.73,144.81,9623.0,142.2275,142.2471,142.0705,142.149,9623.0
2023-04-06 13:45:00,144.83,144.83,144.73,144.77,16456.0,142.1686,142.1686,142.0705,142.1097,16456.0
2023-04-06 13:50:00,144.79,144.85,144.73,144.78,24258.0,142.1293,142.1882,142.0705,142.1195,24258.0
2023-04-06 13:55:00,144.76,144.78,144.71,144.72,20759.0,142.0999,142.1195,142.0508,142.0606,20759.0
2023-04-06 14:00:00,144.73,144.86,144.72,144.72,25117.0,142.0705,142.1981,142.0606,142.0606,25117.0
2023-04-06 14:05:00,144.75,144.86,144.75,144.84,19294.0,142.0901,142.1981,142.0901,142.1784,19294.0
2023-04-06 14:10:00,144.84,144.89,144.79,144.82,10385.0,142.1784,142.2275,142.1293,142.1588,10385.0
2023-04-06 14:15:00,144.84,144.92,144.82,144.87,21125.0,142.1784,142.257,142.1588,142.2079,21125.0
2023-04-06 14:20:00,144.88,144.94,144.79,144.9,12392.0,142.2177,142.2766,142.1293,142.2373,12392.0
2023-04-06 14:25:00,144.89,144.96,144.87,144.94,10661.0,142.2275,142.2962,142.2079,142.2766,10661.0
2023-04-06 14:30:00,144.96,145.0,144.92,145.0,11764.0,142.2962,142.3355,142.257,142.3355,11764.0
2023-04-06 14:35:00,144.98,145.07,144.95,144.96,9483.0,142.3159,142.4042,142.2864,142.2962,9483.0
2023-04-06 14:40:00,144.96,145.04,144.93,145.02,31495.0,142.2962,142.3748,142.2668,142.3551,31495.0
2023-04-06 14:45:00,145.0,145.07,144.96,144.97,32145.0,142.3355,142.4042,142.2962,142.306,32145.0
2023-04-06 14:50:00,144.97,145.0,144.9,144.98,25014.0,142.306,142.3355,142.2373,142.3159,25014.0
2023-04-06 14:55:00,144.99,144.99,144.84,144.86,33744.0,142.3257,142.3257,142.1784,142.1981,33744.0
2023-04-06 15:00:00,144.86,144.96,144.85,144.88,21924.0,142.1981,142.2962,142.1882,142.2177,21924.0
2023-04-06 15:05:00,144.88,144.93,144.79,144.79,38278.0,142.2177,142.2668,142.1293,142.1293,38278.0
2023-04-06 15:10:00,144.77,144.78,144.68,144.76,33312.0,142.1097,142.1195,142.0214,142.0999,33312.0
2023-04-06 15:15:00,144.76,144.76,144.65,144.66,27866.0,142.0999,142.0999,141.9919,142.0017,27866.0
2023-04-06 15:20:00,144.66,144.87,144.62,144.84,30084.0,142.0017,142.2079,141.9625,142.1784,30084.0
2023-04-06 15:25:00,144.84,144.96,144.84,144.93,54565.0,142.1784,142.2962,142.1784,142.2668,54565.0
2023-04-06 15:30:00,144.93,145.0,144.89,144.92,29384.0,142.2668,142.3355,142.2275,142.257,29384.0
2023-04-06 15:35:00,144.91,144.99,144.88,144.91,43684.0,142.2471,142.3257,142.2177,142.2471,43684.0
2023-04-06 15:40:00,144.91,144.95,144.81,144.94,36985.0,142.2471,142.2864,142.149,142.2766,36985.0
2023-04-06 15:45:00,144.94,145.06,144.92,145.06,34747.0,142.2766,142.3944,142.257,142.3944,34747.0
2023-04-06 15:50:00,145.07,145.11,144.86,144.9,141864.0,142.4042,142.4435,142.1981,142.2373,141864.0
2023-04-06 15:55:00,144.91,145.01,144.85,144.92,192711.0,142.2471,142.3453,142.1882,142.257,192711.0
2023-04-10 09:30:00,143.45,143.47,142.93,142.98,97907.0,140.814,140.8336,140.3035,140.3526,97907.0
2023-04-10 09:35:00,142.96,143.06,142.59,143.05,58267.0,140.333,140.4311,139.9698,140.4213,58267.0
2023-04-10 09:40:00,143.06,143.59,143.0,143.58,57479.0,140.4311,140.9514,140.3722,140.9416,57479.0
2023-04-10 09:45:00,143.59,143.76,143.44,143.63,76801.0,140.9514,141.1183,140.8042,140.9907,76801.0
2023-04-10 09:50:00,143.65,143.73,143.43,143.61,43112.0,141.0103,141.0888,140.7943,140.971,43112.0
2023-04-10 09:55:00,143.6,143.83,143.5,143.54,74055.0,140.9612,141.187,140.8631,140.9023,74055.0
2023-04-10 10:00:00,143.53,143.77,143.37,143.75,44988.0,140.8925,141.1281,140.7354,141.1085,44988.0
2023-04-10 10:05:00,143.76,143.83,143.59,143.78,50925.0,141.1183,141.187,140.9514,141.1379,50925.0
2023-04-10 10:10:00,143.77,143.85,143.66,143.73,35935.0,141.1281,141.2066,141.0201,141.0888,35935.0
2023-04-10 10:15:00,143.74,143.89,143.74,143.74,30525.0,141.0986,141.2459,141.0986,141.0986,30525.0
2023-04-10 10:20:00,143.73,143.83,143.66,143.79,32055.0,141.0888,141.187,141.0201,141.1477,32055.0
2023-04-10 10:25:00,143.79,143.84,143.55,143.63,23489.0,141.1477,141.1968,140.9121,140.9907,23489.0
2023-04-10 10:30:00,143.66,143.93,143.66,143.86,13649.0,141.0201,141.2852,141.0201,141.2164,13649.0
2023-04-10 10:35:00,143.85,144.01,143.85,143.95,23100.0,141.2066,141.3637,141.2066,141.3048,23100.0
2023-04-10 10:40:00,143.96,144.15,143.82,144.14,28407.0,141.3146,141.5011,141.1772,141.4913,28407.0
2023-04-10 10:45:00,144.12,144.16,144.01,144.13,45048.0,141.4717,141.5109,141.3637,141.4815,45048.0
2023-04-10 10:50:00,144.13,144.13,144.02,144.07,14290.0,141.4815,141.4815,141.3735,141.4226,14290.0
2023-04-10 10:55:00,144.07,144.12,143.9,143.91,9215.0,141.4226,141.4717,141.2557,141.2655,9215.0
2023-04-10 11:00:00,143.92,144.29,143.92,144.2,47122.0,141.2753,141.6385,141.2753,141.5502,47122.0
2023-04-10 11:05:00,144.21,144.36,144.21,144.26,57274.0,141.56,141.7072,141.56,141.6091,57274.0
2023-04-10 11:10:00,144.26,144.48,144.26,144.44,26394.0,141.6091,141.825,141.6091,141.7858,26394.0
2023-04-10 11:15:00,144.48,144.52,144.38,144.43,13000.0,141.825,141.8643,141.7269,141.776,13000.0
2023-04-10 11:20:00,144.43,144.53,144.34,144.37,23077.0,141.776,141.8741,141.6876,141.7171,23077.0
2023-04-10 11:25:00,144.36,144.51,144.34,144.51,10539.0,141.7072,141.8545,141.6876,141.8545,10539.0
2023-04-10 11:30:00,144.52,144.57,144.45,144.55,15902.0,141.8643,141.9134,141.7956,141.8938,15902.0
2023-04-10 11:35:00,144.56,144.69,144.51,144.68,17101.0,141.9036,142.0312,141.8545,142.0214,17101.0
2023-04-10 11:40:00,144.66,144.75,144.61,144.74,39678.0,142.0017,142.0901,141.9527,142.0803,39678.0
2023-04-10 11:45:00,144.74,144.75,144.63,144.67,53137.0,142.0803,142.0901,141.9723,142.0116,53137.0
2023-04-10 11:50:00,144.66,144.67,144.43,144.43,19675.0,142.0017,142.0116,141.776,141.776,19675.0
2023-04-10 11:55:00,144.43,144.44,144.2,144.21,19711.0,141.776,141.7858,141.5502,141.56,19711.0
2023-04-10 12:00:00,144.2,144.21,143.98,144.04,18253.0,141.5502,141.56,141.3342,141.3931,18253.0
2023-04-10 12:05:00,144.03,144.06,143.9,144.05,10598.0,141.3833,141.4128,141.2557,141.4029,10598.0
2023-04-10 12:10:00,144.04,144.11,143.94,143.95,15782.0,141.3931,141.4618,141.295,141.3048,15782.0
2023-04-10 12:15:00,143.94,144.21,143.94,144.21,16543.0,141.295,141.56,141.295,141.56,16543.0
2023-04-10 12:20:00,144.21,144.43,144.21,144.43,182645.0,141.56,141.776,141.56,141.776,182645.0
2023-04-10 12:25:00,144.4,144.45,144.37,144.38,18536.0,141.7465,141.7956,141.7171,141.7269,18536.0
2023-04-10 12:30:00,144.39,144.66,144.37,144.59,16803.0,141.7367,142.0017,141.7171,141.933,16803.0
2023-04-10 12:35:00,144.6,145.01,144.6,144.96,24084.0,141.9428,142.3453,141.9428,142.2962,24084.0
2023-04-10 12:40:00,144.94,144.98,144.82,144.85,20101.0,142.2766,142.3159,142.1588,142.1882,20101.0
2023-04-10 12:45:00,144.87,145.03,144.86,144.97,23990.0,142.2079,142.3649,142.1981,142.306,23990.0
2023-04-10 12:50:00,145.0,145.01,144.87,144.9,9037.0,142.3355,142.3453,142.2079,142.2373,9037.0
2023-04-10 12:55:00,144.89,144.98,144.89,144.97,137148.0,142.2275,142.3159,142.2275,142.306,137148.0
2023-04-10 13:00:00,144.99,145.13,144.99,145.05,17897.0,142.3257,142.4631,142.3257,142.3846,17897.0
2023-04-10 13:05:00,145.05,145.16,145.02,145.14,14858.0,142.3846,142.4925,142.3551,142.4729,14858.0
2023-04-10 13:10:00,145.14,145.23,145.12,145.18,10955.0,142.4729,142.5613,142.4533,142.5122,10955.0
2023-04-10 13:15:00,145.18,145.2,145.1,145.12,11032.0,142.5122,142.5318,142.4337,142.4533,11032.0
2023-04-10 13:20:00,145.1,145.24,145.1,145.14,26697.0,142.4337,142.5711,142.4337,142.4729,26697.0
2023-04-10 13:25:00,145.15,145.29,145.13,145.26,20871.0,142.4827,142.6202,142.4631,142.5907,20871.0
2023-04-10 13:30:00,145.27,145.32,145.23,145.29,25360.0,142.6005,142.6496,142.5613,142.6202,25360.0
2023-04-10 13:35:00,145.29,145.3,145.13,145.13,25724.0,142.6202,142.63,142.4631,142.4631,25724.0
2023-04-10 13:40:00,145.15,145.17,145.03,145.1,26018.0,142.4827,142.5024,142.3649,142.4337,26018.0
2023-04-10 13:45:00,145.12,145.34,145.1,145.28,17178.0,142.4533,142.6692,142.4337,142.6103,17178.0
2023-04-10 13:50:00,145.29,145.3,145.11,145.12,12359.0,142.6202,142.63,142.4435,142.4533,12359.0
2023-04-10 13:55:00,145.1,145.18,145.08,145.17,13131.0,142.4337,142.5122,142.414,142.5024,13131.0
2023-04-10 14:00:00,145.17,145.26,145.1,145.26,20856.0,142.5024,142.5907,142.4337,142.5907,20856.0
2023-04-10 14:05:00,145.27,145.35,145.22,145.22,14302.0,142.6005,142.6791,142.5514,142.5514,14302.0
2023-04-10 14:10:00,145.21,145.37,145.18,145.31,11566.0,142.5416,142.6987,142.5122,142.6398,11566.0
2023-04-10 14:15:00,145.32,145.47,145.32,145.4,22023.0,142.6496,142.7969,142.6496,142.7281,22023.0
2023-04-10 14:20:00,145.41,145.54,145.4,145.44,12470.0,142.738,142.8656,142.7281,142.7674,12470.0
2023-04-10 14:25:00,145.44,145.49,145.39,145.39,14194.0,142.7674,142.8165,142.7183,142.7183,14194.0
2023-04-10 14:30:00,145.41,145.46,145.34,145.37,15606.0,142.738,142.787,142.6692,142.6987,15606.0
2023-04-10 14:35:00,145.38,145.38,145.25,145.28,16818.0,142.7085,142.7085,142.5809,142.6103,16818.0
2023-04-10 14:40:00,145.28,145.29,145.11,145.11,28683.0,142.6103,142.6202,142.4435,142.4435,28683.0
2023-04-10 14:45:00,145.13,145.23,145.12,145.18,17054.0,142.4631,142.5613,142.4533,142.5122,17054.0
2023-04-10 14:50:00,145.2,145.4,145.2,145.33,24340.0,142.5318,142.7281,142.5318,142.6594,24340.0
2023-04-10 14:55:00,145.35,145.5,145.35,145.46,22791.0,142.6791,142.8263,142.6791,142.787,22791.0
2023-04-10 15:00:00,145.47,145.54,145.36,145.42,23453.0,142.7969,142.8656,142.6889,142.7478,23453.0
2023-04-10 15:05:00,145.44,145.48,145.37,145.44,24294.0,142.7674,142.8067,142.6987,142.7674,24294.0
2023-04-10 15:10:00,145.45,145.47,145.27,145.28,21725.0,142.7772,142.7969,142.6005,142.6103,21725.0
2023-04-10 15:15:00,145.3,145.41,145.3,145.37,20498.0,142.63,142.738,142.63,142.6987,20498.0
2023-04-10 15:20:00,145.37,145.42,145.29,145.3,23404.0,142.6987,142.7478,142.6202,142.63,23404.0
2023-04-10 15:25:00,145.3,145.31,145.21,145.25,22514.0,142.63,142.6398,142.5416,142.5809,22514.0
2023-04-10 15:30:00,145.26,145.38,145.23,145.29,50406.0,142.5907,142.7085,142.5613,142.6202,50406.0
2023-04-10 15:35:00,145.29,145.34,145.25,145.31,54755.0,142.6202,142.6692,142.5809,142.6398,54755.0
2023-04-10 15:40:00,145.32,145.42,145.29,145.33,59617.0,142.6496,142.7478,142.6202,142.6594,59617.0
2023-04-10 15:45:00,145.31,145.44,145.26,145.43,49531.0,142.6398,142.7674,142.5907,142.7576,49531.0
2023-04-10 15:50:00,145.44,145.47,145.31,145.32,98693.0,142.7674,142.7969,142.6398,142.6496,98693.0
2023-04-10 15:55:00,145.32,145.58,145.31,145.58,205116.0,142.6496,142.9048,142.6398,142.9048,205116.0
2023-04-11 09:30:00,145.65,145.97,145.44,145.93,89462.0,142.9735,143.2877,142.7674,143.2484,89462.0
2023-04-11 09:35:00,145.91,146.03,145.77,145.95,72587.0,143.2288,143.3466,143.0913,143.268,72587.0
2023-04-11 09:40:00,145.95,145.96,145.56,145.82,46353.0,143.268,143.2778,142.8852,143.1404,46353.0
2023-04-11 09:45:00,145.8,146.13,145.75,145.86,64003.0,143.1208,143.4447,143.0717,143.1797,64003.0
2023-04-11 09:50:00,145.86,145.92,145.55,145.7,43053.0,143.1797,143.2386,142.8754,143.0226,43053.0
2023-04-11 09:55:00,145.72,145.84,145.47,145.52,32461.0,143.0423,143.1601,142.7969,142.8459,32461.0
2023-04-11 10:00:00,145.52,145.66,145.45,145.58,26673.0,142.8459,142.9834,142.7772,142.9048,26673.0
2023-04-11 10:05:00,145.55,145.66,145.41,145.66,35711.0,142.8754,142.9834,142.738,142.9834,35711.0
2023-04-11 10:10:00,145.66,145.74,145.29,145.38,40780.0,142.9834,143.0619,142.6202,142.7085,40780.0
2023-04-11 10:15:00,145.39,145.43,145.18,145.3,36830.0,142.7183,142.7576,142.5122,142.63,36830.0
2023-04-11 10:20:00,145.32,145.5,145.29,145.5,37091.0,142.6496,142.8263,142.6202,142.8263,37091.0
2023-04-11 10:25:00,145.53,145.67,145.5,145.54,25692.0,142.8557,142.9932,142.8263,142.8656,25692.0
2023-04-11 10:30:00,145.54,145.63,145.38,145.39,42640.0,142.8656,142.9539,142.7085,142.7183,42640.0
2023-04-11 10:35:00,145.39,145.44,145.15,145.41,352138.0,142.7183,142.7674,142.4827,142.738,352138.0
2023-04-11 10:40:00,145.4,145.54,145.35,145.42,36424.0,142.7281,142.8656,142.6791,142.7478,36424.0
2023-04-11 10:45:00,145.38,145.42,145.14,145.39,39214.0,142.7085,142.7478,142.4729,142.7183,39214.0
2023-04-11 10:50:00,145.4,145.49,145.35,145.4,26788.0,142.7281,142.8165,142.6791,142.7281,26788.0
2023-04-11 10:55:00,145.4,145.46,145.33,145.43,22415.0,142.7281,142.787,142.6594,142.7576,22415.0
2023-04-11 11:00:00,145.45,145.56,145.41,145.5,21671.0,142.7772,142.8852,142.738,142.8263,21671.0
2023-04-11 11:05:00,145.5,145.67,145.5,145.59,14169.0,142.8263,142.9932,142.8263,142.9146,14169.0
2023-04-11 11:10:00,145.59,145.86,145.51,145.82,22986.0,142.9146,143.1797,142.8361,143.1404,22986.0
2023-04-11 11:15:00,145.84,145.89,145.8,145.85,19202.0,143.1601,143.2091,143.1208,143.1699,19202.0
2023-04-11 11:20:00,145.87,145.94,145.85,145.91,24275.0,143.1895,143.2582,143.1699,143.2288,24275.0
2023-04-11 11:25:00,145.92,145.92,145.75,145.76,19250.0,143.2386,143.2386,143.0717,143.0815,19250.0
2023-04-11 11:30:00,145.74,145.81,145.72,145.73,22425.0,143.0619,143.1306,143.0423,143.0521,22425.0
2023-04-11 11:35:00,145.66,145.68,145.5,145.67,14595.0,142.9834,143.003,142.8263,142.9932,14595.0
2023-04-11 11:40:00,145.68,145.69,145.53,145.56,14652.0,143.003,143.0128,142.8557,142.8852,14652.0
2023-04-11 11:45:00,145.56,145.71,145.49,145.7,15246.0,142.8852,143.0324,142.8165,143.0226,15246.0
2023-04-11 11:50:00,145.7,145.73,145.65,145.68,22236.0,143.0226,143.0521,142.9735,143.003,22236.0
2023-04-11 11:55:00,145.68,145.69,145.53,145.6,22354.0,143.003,143.0128,142.8557,142.9245,22354.0
2023-04-11 12:00:00,145.61,145.86,145.61,145.81,22750.0,142.9343,143.1797,142.9343,143.1306,22750.0
2023-04-11 12:05:00,145.82,145.83,145.7,145.75,27128.0,143.1404,143.1502,143.0226,143.0717,27128.0
2023-04-11 12:10:00,145.75,145.96,145.75,145.84,24289.0,143.0717,143.2778,143.0717,143.1601,24289.0
2023-04-11 12:15:00,145.84,145.85,145.74,145.8,23631.0,143.1601,143.1699,143.0619,143.1208,23631.0
2023-04-11 12:20:00,145.81,145.9,145.76,145.81,16147.0,143.1306,143.219,143.0815,143.1306,16147.0
2023-04-11 12:25:00,145.82,145.88,145.71,145.88,15656.0,143.1404,143.1993,143.0324,143.1993,15656.0
2023-04-11 12:30:00,145.88,145.99,145.84,145.88,17281.0,143.1993,143.3073,143.1601,143.1993,17281.0
2023-04-11 12:35:00,145.88,145.88,145.64,145.7,65738.0,143.1993,143.1993,142.9637,143.0226,65738.0
2023-04-11 12:40:00,145.71,145.77,145.66,145.75,22379.0,143.0324,143.0913,142.9834,143.0717,22379.0
2023-04-11 12:45:00,145.76,145.85,145.74,145.79,15348.0,143.0815,143.1699,143.0619,143.111,15348.0
2023-04-11 12:50:00,145.79,145.94,145.76,145.93,26141.0,143.111,143.2582,143.0815,143.2484,26141.0
2023-04-11 12:55:00,145.91,145.95,145.86,145.93,20000.0,143.2288,143.268,143.1797,143.2484,20000.0
2023-04-11 13:00:00,145.93,145.96,145.82,145.87,37520.0,143.2484,143.2778,143.1404,143.1895,37520.0
2023-04-11 13:05:00,145.87,146.01,145.87,145.98,19693.0,143.1895,143.3269,143.1895,143.2975,19693.0
2023-04-11 13:10:00,145.96,146.0,145.77,145.78,14404.0,143.2778,143.3171,143.0913,143.1012,14404.0
2023-04-11 13:15:00,145.8,145.93,145.8,145.91,13535.0,143.1208,143.2484,143.1208,143.2288,13535.0
2023-04-11 13:20:00,145.94,145.99,145.89,145.99,12161.0,143.2582,143.3073,143.2091,143.3073,12161.0
2023-04-11 13:25:00,145.99,146.07,145.98,146.05,11443.0,143.3073,143.3858,143.2975,143.3662,11443.0
2023-04-11 13:30:00,146.05,146.13,146.04,146.04,15758.0,143.3662,143.4447,143.3564,143.3564,15758.0
2023-04-11 13:35:00,146.04,146.08,145.98,146.07,231969.0,143.3564,143.3956,143.2975,143.3858,231969.0
2023-04-11 13:40:00,146.08,146.15,146.05,146.12,13958.0,143.3956,143.4644,143.3662,143.4349,13958.0
2023-04-11 13:45:00,146.12,146.25,146.12,146.25,27665.0,143.4349,143.5625,143.4349,143.5625,27665.0
2023-04-11 13:50:00,146.26,146.27,146.13,146.25,19154.0,143.5723,143.5822,143.4447,143.5625,19154.0
2023-04-11 13:55:00,146.24,146.25,146.19,146.22,9340.0,143.5527,143.5625,143.5036,143.5331,9340.0
2023-04-11 14:00:00,146.23,146.3,146.15,146.19,20669.0,143.5429,143.6116,143.4644,143.5036,20669.0
2023-04-11 14:05:00,146.18,146.2,146.1,146.14,13549.0,143.4938,143.5134,143.4153,143.4545,13549.0
2023-04-11 14:10:00,146.15,146.2,146.09,146.12,12955.0,143.4644,143.5134,143.4055,143.4349,12955.0
2023-04-11 14:15:00,146.05,146.18,146.05,146.17,15826.0,143.3662,143.4938,143.3662,143.484,15826.0
2023-04-11 14:20:00,146.17,146.22,146.12,146.14,10665.0,143.484,143.5331,143.4349,143.4545,10665.0
2023-04-11 14:25:00,146.14,146.34,146.14,146.34,11139.0,143.4545,143.6509,143.4545,143.6509,11139.0
2023-04-11 14:30:00,146.34,146.44,146.34,146.35,25366.0,143.6509,143.749,143.6509,143.6607,25366.0
2023-04-11 14:35:00,146.35,146.39,146.33,146.39,26758.0,143.6607,143.6999,143.641,143.6999,26758.0
2023-04-11 14:40:00,146.4,146.47,146.4,146.44,30334.0,143.7098,143.7785,143.7098,143.749,30334.0
2023-04-11 14:45:00,146.43,146.45,146.4,146.42,20342.0,143.7392,143.7588,143.7098,143.7294,20342.0
2023-04-11 14:50:00,146.4,146.4,146.31,146.34,37837.0,143.7098,143.7098,143.6214,143.6509,37837.0
2023-04-11 14:55:00,146.35,146.39,146.33,146.38,27793.0,143.6607,143.6999,143.641,143.6901,27793.0
2023-04-11 15:00:00,146.38,146.41,146.31,146.34,25793.0,143.6901,143.7196,143.6214,143.6509,25793.0
2023-04-11 15:05:00,146.34,146.34,146.22,146.26,41690.0,143.6509,143.6509,143.5331,143.5723,41690.0
2023-04-11 15:10:00,146.27,146.44,146.26,146.44,61032.0,143.5822,143.749,143.5723,143.749,61032.0
2023-04-11 15:15:00,146.44,146.55,146.43,146.55,94378.0,143.749,143.857,143.7392,143.857,94378.0
2023-04-11 15:20:00,146.53,146.62,146.49,146.52,43548.0,143.8374,143.9257,143.7981,143.8276,43548.0
2023-04-11 15:25:00,146.52,146.54,146.4,146.48,45839.0,143.8276,143.8472,143.7098,143.7883,45839.0
2023-04-11 15:30:00,146.49,146.51,146.35,146.36,47736.0,143.7981,143.8177,143.6607,143.6705,47736.0
2023-04-11 15:35:00,146.35,146.36,146.05,146.12,48294.0,143.6607,143.6705,143.3662,143.4349,48294.0
2023-04-11 15:40:00,146.11,146.17,146.01,146.08,110244.0,143.4251,143.484,143.3269,143.3956,110244.0
2023-04-11 15:45:00,146.08,146.08,145.89,145.9,108008.0,143.3956,143.3956,143.2091,143.219,108008.0
2023-04-11 15:50:00,145.89,145.9,145.71,145.82,152963.0,143.2091,143.219,143.0324,143.1404,152963.0
2023-04-11 15:55:00,145.82,145.83,145.66,145.8,328856.0,143.1404,143.1502,142.9834,143.1208,328856.0
2023-04-12 09:30:00,147.01,147.06,146.64,146.67,84392.0,144.3086,144.3576,143.9454,143.9748,84392.0
2023-04-12 09:35:00,146.69,147.04,146.56,146.86,63928.0,143.9944,144.338,143.8668,144.1613,63928.0
2023-04-12 09:40:00,146.89,146.99,146.38,146.49,87440.0,144.1908,144.2889,143.6901,143.7981,87440.0
2023-04-12 09:45:00,146.52,146.54,145.8,146.09,91294.0,143.8276,143.8472,143.1208,143.4055,91294.0
2023-04-12 09:50:00,146.09,146.18,145.84,146.03,36515.0,143.4055,143.4938,143.1601,143.3466,36515.0
2023-04-12 09:55:00,146.07,146.18,145.89,145.95,32433.0,143.3858,143.4938,143.2091,143.268,32433.0
2023-04-12 10:00:00,145.92,146.19,145.67,146.17,43488.0,143.2386,143.5036,142.9932,143.484,43488.0
2023-04-12 10:05:00,146.2,146.3,146.02,146.12,35752.0,143.5134,143.6116,143.3367,143.4349,35752.0
2023-04-12 10:10:00,146.12,146.35,146.12,146.21,65347.0,143.4349,143.6607,143.4349,143.5233,65347.0
2023-04-12 10:15:00,146.2,146.34,145.89,145.89,18569.0,143.5134,143.6509,143.2091,143.2091,18569.0
2023-04-12 10:20:00,145.93,146.19,145.93,146.02,51978.0,143.2484,143.5036,143.2484,143.3367,51978.0
2023-04-12 10:25:00,145.95,146.05,145.73,146.04,37504.0,143.268,143.3662,143.0521,143.3564,37504.0
2023-04-12 10:30:00,146.03,146.15,145.42,145.43,77799.0,143.3466,143.4644,142.7478,142.7576,77799.0
2023-04-12 10:35:00,145.4,145.51,145.14,145.24,70132.0,142.7281,142.8361,142.4729,142.5711,70132.0
2023-04-12 10:40:00,145.24,145.38,145.11,145.12,21966.0,142.5711,142.7085,142.4435,142.4533,21966.0
2023-04-12 10:45:00,145.09,145.43,145.06,145.32,23996.0,142.4238,142.7576,142.3944,142.6496,23996.0
2023-04-12 10:50:00,145.31,145.39,145.04,145.04,24686.0,142.6398,142.7183,142.3748,142.3748,24686.0
2023-04-12 10:55:00,145.01,145.01,144.63,144.67,43348.0,142.3453,142.3453,141.9723,142.0116,43348.0
2023-04-12 11:00:00,144.64,144.85,144.52,144.58,46756.0,141.9821,142.1882,141.8643,141.9232,46756.0
2023-04-12 11:05:00,144.54,144.64,144.28,144.35,101632.0,141.8839,141.9821,141.6287,141.6974,101632.0
2023-04-12 11:10:00,144.36,144.41,144.14,144.37,43122.0,141.7072,141.7563,141.4913,141.7171,43122.0
2023-04-12 11:15:00,144.39,144.57,144.37,144.48,32129.0,141.7367,141.9134,141.7171,141.825,32129.0
2023-04-12 11:20:00,144.49,144.68,144.49,144.58,21229.0,141.8349,142.0214,141.8349,141.9232,21229.0
2023-04-12 11:25:00,144.59,144.66,144.53,144.66,28689.0,141.933,142.0017,141.8741,142.0017,28689.0
2023-04-12 11:30:00,144.66,144.69,144.5,144.53,32356.0,142.0017,142.0312,141.8447,141.8741,32356.0
2023-04-12 11:35:00,144.51,144.55,144.37,144.43,37825.0,141.8545,141.8938,141.7171,141.776,37825.0
2023-04-12 11:40:00,144.41,144.65,144.41,144.65,30327.0,141.7563,141.9919,141.7563,141.9919,30327.0
2023-04-12 11:45:00,144.65,144.95,144.61,144.95,30132.0,141.9919,142.2864,141.9527,142.2864,30132.0
2023-04-12 11:50:00,144.93,144.95,144.83,144.87,20027.0,142.2668,142.2864,142.1686,142.2079,20027.0
2023-04-12 11:55:00,144.87,145.14,144.86,145.1,19168.0,142.2079,142.4729,142.1981,142.4337,19168.0
2023-04-12 12:00:00,145.1,145.23,145.07,145.15,22931.0,142.4337,142.5613,142.4042,142.4827,22931.0
2023-04-12 12:05:00,145.16,145.3,145.11,145.23,12896.0,142.4925,142.63,142.4435,142.5613,12896.0
2023-04-12 12:10:00,145.25,145.28,145.16,145.19,17885.0,142.5809,142.6103,142.4925,142.522,17885.0
2023-04-12 12:15:00,145.18,145.21,144.97,145.02,30497.0,142.5122,142.5416,142.306,142.3551,30497.0
2023-04-12 12:20:00,145.02,145.14,144.95,145.06,17885.0,142.3551,142.4729,142.2864,142.3944,17885.0
2023-04-12 12:25:00,145.06,145.28,145.06,145.15,71004.0,142.3944,142.6103,142.3944,142.4827,71004.0
2023-04-12 12:30:00,145.16,145.28,145.13,145.2,128973.0,142.4925,142.6103,142.4631,142.5318,128973.0
2023-04-12 12:35:00,145.15,145.18,145.0,145.1,15253.0,142.4827,142.5122,142.3355,142.4337,15253.0
2023-04-12 12:40:00,145.11,145.11,144.9,144.91,20765.0,142.4435,142.4435,142.2373,142.2471,20765.0
2023-04-12 12:45:00,144.9,145.14,144.9,145.0,20782.0,142.2373,142.4729,142.2373,142.3355,20782.0
2023-04-12 12:50:00,145.03,145.06,144.91,145.06,9373.0,142.3649,142.3944,142.2471,142.3944,9373.0
2023-04-12 12:55:00,145.11,145.24,145.11,145.21,15321.0,142.4435,142.5711,142.4435,142.5416,15321.0
2023-04-12 13:00:00,145.19,145.23,144.97,145.09,31005.0,142.522,142.5613,142.306,142.4238,31005.0
2023-04-12 13:05:00,145.08,145.23,145.07,145.19,12434.0,142.414,142.5613,142.4042,142.522,12434.0
2023-04-12 13:10:00,145.22,145.43,145.22,145.39,28162.0,142.5514,142.7576,142.5514,142.7183,28162.0
2023-04-12 13:15:00,145.41,145.42,145.23,145.3,33318.0,142.738,142.7478,142.5613,142.63,33318.0
2023-04-12 13:20:00,145.33,145.33,145.16,145.22,13773.0,142.6594,142.6594,142.4925,142.5514,13773.0
2023-04-12 13:25:00,145.25,145.38,145.23,145.27,10071.0,142.5809,142.7085,142.5613,142.6005,10071.0
2023-04-12 13:30:00,145.29,145.35,145.27,145.28,13685.0,142.6202,142.6791,142.6005,142.6103,13685.0
2023-04-12 13:35:00,145.3,145.31,145.01,145.03,38351.0,142.63,142.6398,142.3453,142.3649,38351.0
2023-04-12 13:40:00,145.03,145.1,144.95,144.97,27381.0,142.3649,142.4337,142.2864,142.306,27381.0
2023-04-12 13:45:00,144.95,144.99,144.87,144.93,19717.0,142.2864,142.3257,142.2079,142.2668,19717.0
2023-04-12 13:50:00,144.92,145.06,144.9,144.97,5186.0,142.257,142.3944,142.2373,142.306,5186.0
2023-04-12 13:55:00,144.96,145.02,144.95,144.98,14236.0,142.2962,142.3551,142.2864,142.3159,14236.0
2023-04-12 14:00:00,144.97,145.17,144.84,145.13,31374.0,142.306,142.5024,142.1784,142.4631,31374.0
2023-04-12 14:05:00,145.11,145.17,144.74,144.83,20744.0,142.4435,142.5024,142.0803,142.1686,20744.0
2023-04-12 14:10:00,144.78,145.15,144.69,145.14,30475.0,142.1195,142.4827,142.0312,142.4729,30475.0
2023-04-12 14:15:00,145.15,145.23,145.11,145.22,10887.0,142.4827,142.5613,142.4435,142.5514,10887.0
2023-04-12 14:20:00,145.23,145.32,145.05,145.06,19149.0,142.5613,142.6496,142.3846,142.3944,19149.0
2023-04-12 14:25:00,145.05,145.06,144.42,144.52,94679.0,142.3846,142.3944,141.7661,141.8643,94679.0
2023-04-12 14:30:00,144.51,144.51,144.24,144.3,59819.0,141.8545,141.8545,141.5895,141.6484,59819.0
2023-04-12 14:35:00,144.29,144.33,144.15,144.18,68284.0,141.6385,141.6778,141.5011,141.5306,68284.0
2023-04-12 14:40:00,144.15,144.37,144.1,144.33,42692.0,141.5011,141.7171,141.452,141.6778,42692.0
2023-04-12 14:45:00,144.34,144.43,144.11,144.16,60187.0,141.6876,141.776,141.4618,141.5109,60187.0
2023-04-12 14:50:00,144.15,144.25,144.07,144.25,28427.0,141.5011,141.5993,141.4226,141.5993,28427.0
2023-04-12 14:55:00,144.23,144.35,144.18,144.22,23043.0,141.5796,141.6974,141.5306,141.5698,23043.0
2023-04-12 15:00:00,144.22,144.4,144.1,144.11,58991.0,141.5698,141.7465,141.452,141.4618,58991.0
2023-04-12 15:05:00,144.13,144.28,144.13,144.2,31833.0,141.4815,141.6287,141.4815,141.5502,31833.0
2023-04-12 15:10:00,144.19,144.19,143.83,143.84,58504.0,141.5404,141.5404,141.187,141.1968,58504.0
2023-04-12 15:15:00,143.82,143.82,143.58,143.65,94912.0,141.1772,141.1772,140.9416,141.0103,94912.0
2023-04-12 15:20:00,143.64,143.76,143.59,143.67,23781.0,141.0005,141.1183,140.9514,141.0299,23781.0
2023-04-12 15:25:00,143.69,143.72,143.52,143.56,70382.0,141.0496,141.079,140.8827,140.922,70382.0
2023-04-12 15:30:00,143.54,143.79,143.52,143.68,33169.0,140.9023,141.1477,140.8827,141.0397,33169.0
2023-04-12 15:35:00,143.66,143.8,143.65,143.78,49025.0,141.0201,141.1575,141.0103,141.1379,49025.0
2023-04-12 15:40:00,143.79,143.85,143.68,143.77,61832.0,141.1477,141.2066,141.0397,141.1281,61832.0
2023-04-12 15:45:00,143.78,143.91,143.55,143.58,193013.0,141.1379,141.2655,140.9121,140.9416,193013.0
2023-04-12 15:50:00,143.57,143.68,143.5,143.53,153652.0,140.9318,141.0397,140.8631,140.8925,153652.0
2023-04-12 15:55:00,143.53,143.55,143.38,143.55,346276.0,140.8925,140.9121,140.7453,140.9121,346276.0
2023-04-13 09:30:00,144.58,144.73,144.37,144.47,89073.0,141.9232,142.0705,141.7171,141.8152,89073.0
2023-04-13 09:35:00,144.51,144.72,144.11,144.6,43856.0,141.8545,142.0606,141.4618,141.9428,43856.0
2023-04-13 09:40:00,144.55,144.69,144.25,144.52,90263.0,141.8938,142.0312,141.5993,141.8643,90263.0
2023-04-13 09:45:00,144.53,144.7,144.38,144.66,429975.0,141.8741,142.041,141.7269,142.0017,429975.0
2023-04-13 09:50:00,144.66,144.84,144.53,144.58,120147.0,142.0017,142.1784,141.8741,141.9232,120147.0
2023-04-13 09:55:00,144.59,144.72,144.29,144.55,60471.0,141.933,142.0606,141.6385,141.8938,60471.0
2023-04-13 10:00:00,144.55,144.62,144.32,144.6,32793.0,141.8938,141.9625,141.668,141.9428,32793.0
2023-04-13 10:05:00,144.62,144.91,144.61,144.85,54132.0,141.9625,142.2471,141.9527,142.1882,54132.0
2023-04-13 10:10:00,144.85,145.09,144.77,145.08,30633.0,142.1882,142.4238,142.1097,142.414,30633.0
2023-04-13 10:15:00,145.11,145.31,145.07,145.24,55386.0,142.4435,142.6398,142.4042,142.5711,55386.0
2023-04-13 10:20:00,145.25,145.29,145.07,145.18,31472.0,142.5809,142.6202,142.4042,142.5122,31472.0
2023-04-13 10:25:00,145.2,145.26,145.08,145.22,19449.0,142.5318,142.5907,142.414,142.5514,19449.0
2023-04-13 10:30:00,145.24,145.29,144.9,145.15,58301.0,142.5711,142.6202,142.2373,142.4827,58301.0
2023-04-13 10:35:00,145.19,145.21,145.07,145.12,24922.0,142.522,142.5416,142.4042,142.4533,24922.0
2023-04-13 10:40:00,145.12,145.16,144.91,145.08,47861.0,142.4533,142.4925,142.2471,142.414,47861.0
2023-04-13 10:45:00,145.11,145.19,144.99,145.17,28612.0,142.4435,142.522,142.3257,142.5024,28612.0
2023-04-13 10:50:00,145.17,145.45,145.16,145.42,42935.0,142.5024,142.7772,142.4925,142.7478,42935.0
2023-04-13 10:55:00,145.43,145.51,145.26,145.29,30239.0,142.7576,142.8361,142.5907,142.6202,30239.0
2023-04-13 11:00:00,145.31,145.58,145.31,145.55,17772.0,142.6398,142.9048,142.6398,142.8754,17772.0
2023-04-13 11:05:00,145.59,145.63,145.42,145.49,24108.0,142.9146,142.9539,142.7478,142.8165,24108.0
2023-04-13 11:10:00,145.49,145.51,145.32,145.41,26926.0,142.8165,142.8361,142.6496,142.738,26926.0
2023-04-13 11:15:00,145.41,145.43,145.31,145.34,13209.0,142.738,142.7576,142.6398,142.6692,13209.0
2023-04-13 11:20:00,145.36,145.47,145.25,145.42,41687.0,142.6889,142.7969,142.5809,142.7478,41687.0
2023-04-13 11:25:00,145.4,145.58,145.38,145.56,22978.0,142.7281,142.9048,142.7085,142.8852,22978.0
2023-04-13 11:30:00,145.57,145.6,145.41,145.43,22643.0,142.895,142.9245,142.738,142.7576,22643.0
2023-04-13 11:35:00,145.42,145.66,145.41,145.63,27500.0,142.7478,142.9834,142.738,142.9539,27500.0
2023-04-13 11:40:00,145.64,145.65,145.51,145.56,32324.0,142.9637,142.9735,142.8361,142.8852,32324.0
2023-04-13 11:45:00,145.55,145.62,145.47,145.49,28409.0,142.8754,142.9441,142.7969,142.8165,28409.0
2023-04-13 11:50:00,145.48,145.48,145.31,145.34,35209.0,142.8067,142.8067,142.6398,142.6692,35209.0
2023-04-13 11:55:00,145.35,145.56,145.3,145.52,35961.0,142.6791,142.8852,142.63,142.8459,35961.0
2023-04-13 12:00:00,145.53,145.75,145.53,145.72,51179.0,142.8557,143.0717,142.8557,143.0423,51179.0
2023-04-13 12:05:00,145.71,145.84,145.57,145.57,42727.0,143.0324,143.1601,142.895,142.895,42727.0
2023-04-13 12:10:00,145.59,145.62,145.51,145.57,22065.0,142.9146,142.9441,142.8361,142.895,22065.0
2023-04-13 12:15:00,145.57,145.76,145.57,145.73,28357.0,142.895,143.0815,142.895,143.0521,28357.0
2023-04-13 12:20:00,145.74,145.95,145.74,145.93,21716.0,143.0619,143.268,143.0619,143.2484,21716.0
2023-04-13 12:25:00,145.93,146.04,145.88,146.02,19400.0,143.2484,143.3564,143.1993,143.3367,19400.0
2023-04-13 12:30:00,146.02,146.04,145.92,145.95,24541.0,143.3367,143.3564,143.2386,143.268,24541.0
2023-04-13 12:35:00,145.96,145.96,145.85,145.92,60406.0,143.2778,143.2778,143.1699,143.2386,60406.0
2023-04-13 12:40:00,145.92,145.95,145.77,145.86,52322.0,143.2386,143.268,143.0913,143.1797,52322.0
2023-04-13 12:45:00,145.86,145.89,145.77,145.83,33102.0,143.1797,143.2091,143.0913,143.1502,33102.0
2023-04-13 12:50:00,145.83,145.86,145.72,145.75,31585.0,143.1502,143.1797,143.0423,143.0717,31585.0
2023-04-13 12:55:00,145.74,145.86,145.73,145.83,22367.0,143.0619,143.1797,143.0521,143.1502,22367.0
2023-04-13 13:00:00,145.85,145.88,145.6,145.79,31231.0,143.1699,143.1993,142.9245,143.111,31231.0
2023-04-13 13:05:00,145.8,145.9,145.77,145.84,40447.0,143.1208,143.219,143.0913,143.1601,40447.0
2023-04-13 13:10:00,145.84,146.03,145.84,145.93,72686.0,143.1601,143.3466,143.1601,143.2484,72686.0
2023-04-13 13:15:00,145.93,146.05,145.91,146.03,35247.0,143.2484,143.3662,143.2288,143.3466,35247.0
2023-04-13 13:20:00,146.04,146.08,145.95,146.03,41749.0,143.3564,143.3956,143.268,143.3466,41749.0
2023-04-13 13:25:00,146.03,146.05,145.89,145.94,56202.0,143.3466,143.3662,143.2091,143.2582,56202.0
2023-04-13 13:30:00,145.95,146.03,145.94,146.01,54886.0,143.268,143.3466,143.2582,143.3269,54886.0
2023-04-13 13:35:00,146.0,146.11,145.96,146.11,60309.0,143.3171,143.4251,143.2778,143.4251,60309.0
2023-04-13 13:40:00,146.09,146.27,146.07,146.25,109851.0,143.4055,143.5822,143.3858,143.5625,109851.0
2023-04-13 13:45:00,146.25,146.31,146.22,146.3,52886.0,143.5625,143.6214,143.5331,143.6116,52886.0
2023-04-13 13:50:00,146.3,146.44,146.29,146.4,58634.0,143.6116,143.749,143.6018,143.7098,58634.0
2023-04-13 13:55:00,146.39,146.41,146.32,146.37,47827.0,143.6999,143.7196,143.6312,143.6803,47827.0
2023-04-13 14:00:00,146.38,146.53,146.36,146.47,61870.0,143.6901,143.8374,143.6705,143.7785,61870.0
2023-04-13 14:05:00,146.47,146.6,146.46,146.56,58427.0,143.7785,143.9061,143.7687,143.8668,58427.0
2023-04-13 14:10:00,146.56,146.61,146.55,146.6,57033.0,143.8668,143.9159,143.857,143.9061,57033.0
2023-04-13 14:15:00,146.61,146.8,146.61,146.76,43382.0,143.9159,144.1024,143.9159,144.0631,43382.0
2023-04-13 14:20:00,146.77,146.84,146.75,146.79,62453.0,144.073,144.1417,144.0533,144.0926,62453.0
2023-04-13 14:25:00,146.79,146.8,146.69,146.69,82432.0,144.0926,144.1024,143.9944,143.9944,82432.0
2023-04-13 14:30:00,146.7,146.75,146.61,146.61,88453.0,144.0043,144.0533,143.9159,143.9159,88453.0
2023-04-13 14:35:00,146.59,146.7,146.54,146.61,68465.0,143.8963,144.0043,143.8472,143.9159,68465.0
2023-04-13 14:40:00,146.6,146.74,146.55,146.71,47357.0,143.9061,144.0435,143.857,144.0141,47357.0
2023-04-13 14:45:00,146.71,146.75,146.65,146.68,90478.0,144.0141,144.0533,143.9552,143.9846,90478.0
2023-04-13 14:50:00,146.68,146.76,146.64,146.74,64611.0,143.9846,144.0631,143.9454,144.0435,64611.0
2023-04-13 14:55:00,146.74,146.77,146.64,146.68,65795.0,144.0435,144.073,143.9454,143.9846,65795.0
2023-04-13 15:00:00,146.68,146.74,146.61,146.74,56986.0,143.9846,144.0435,143.9159,144.0435,56986.0
2023-04-13 15:05:00,146.75,146.83,146.68,146.69,81215.0,144.0533,144.1319,143.9846,143.9944,81215.0
2023-04-13 15:10:00,146.69,146.71,146.57,146.59,85354.0,143.9944,144.0141,143.8766,143.8963,85354.0
2023-04-13 15:15:00,146.59,146.74,146.54,146.73,69100.0,143.8963,144.0435,143.8472,144.0337,69100.0
2023-04-13 15:20:00,146.73,146.83,146.68,146.72,66567.0,144.0337,144.1319,143.9846,144.0239,66567.0
2023-04-13 15:25:00,146.71,146.78,146.67,146.76,50982.0,144.0141,144.0828,143.9748,144.0631,50982.0
2023-04-13 15:30:00,146.76,146.76,146.59,146.64,72127.0,144.0631,144.0631,143.8963,143.9454,72127.0
2023-04-13 15:35:00,146.64,146.67,146.56,146.6,83952.0,143.9454,143.9748,143.8668,143.9061,83952.0
2023-04-13 15:40:00,146.6,146.71,146.59,146.7,102089.0,143.9061,144.0141,143.8963,144.0043,102089.0
2023-04-13 15:45:00,146.69,146.79,146.6,146.63,136918.0,143.9944,144.0926,143.9061,143.9355,136918.0
2023-04-13 15:50:00,146.63,146.69,146.59,146.65,267568.0,143.9355,143.9944,143.8963,143.9552,267568.0
2023-04-13 15:55:00,146.64,146.75,146.6,146.69,592507.0,143.9454,144.0533,143.9061,143.9944,592507.0
2023-04-14 09:30:00,146.38,146.8,146.24,146.65,71367.0,143.6901,144.1024,143.5527,143.9552,71367.0
2023-04-14 09:35:00,146.67,147.35,146.64,147.24,49255.0,143.9748,144.6423,143.9454,144.5343,49255.0
2023-04-14 09:40:00,147.27,147.35,147.01,147.29,42247.0,144.5638,144.6423,144.3086,144.5834,42247.0
2023-04-14 09:45:00,147.29,147.65,147.26,147.56,50898.0,144.5834,144.9368,144.554,144.8484,50898.0
2023-04-14 09:50:00,147.59,147.77,147.49,147.53,57502.0,144.8779,145.0546,144.7797,144.819,57502.0
2023-04-14 09:55:00,147.54,147.8,147.53,147.55,67232.0,144.8288,145.084,144.819,144.8386,67232.0
2023-04-14 10:00:00,147.54,147.79,147.26,147.69,96123.0,144.8288,145.0742,144.554,144.9761,96123.0
2023-04-14 10:05:00,147.7,147.71,146.72,146.83,122044.0,144.9859,144.9957,144.0239,144.1319,122044.0
2023-04-14 10:10:00,146.89,147.03,146.77,146.85,46844.0,144.1908,144.3282,144.073,144.1515,46844.0
2023-04-14 10:15:00,146.84,146.92,146.43,146.57,63683.0,144.1417,144.2202,143.7392,143.8766,63683.0
2023-04-14 10:20:00,146.55,146.72,146.34,146.42,62276.0,143.857,144.0239,143.6509,143.7294,62276.0
2023-04-14 10:25:00,146.49,146.58,146.37,146.45,35723.0,143.7981,143.8865,143.6803,143.7588,35723.0
2023-04-14 10:30:00,146.48,146.58,146.22,146.37,58869.0,143.7883,143.8865,143.5331,143.6803,58869.0
2023-04-14 10:35:00,146.34,146.6,146.25,146.59,51649.0,143.6509,143.9061,143.5625,143.8963,51649.0
2023-04-14 10:40:00,146.58,146.6,146.16,146.4,58050.0,143.8865,143.9061,143.4742,143.7098,58050.0
2023-04-14 10:45:00,146.44,146.59,146.28,146.41,62562.0,143.749,143.8963,143.592,143.7196,62562.0
2023-04-14 10:50:00,146.38,146.47,146.15,146.17,52261.0,143.6901,143.7785,143.4644,143.484,52261.0
2023-04-14 10:55:00,146.17,146.4,146.1,146.3,82064.0,143.484,143.7098,143.4153,143.6116,82064.0
2023-04-14 11:00:00,146.31,146.36,146.14,146.18,63700.0,143.6214,143.6705,143.4545,143.4938,63700.0
2023-04-14 11:05:00,146.17,146.38,146.07,146.29,82876.0,143.484,143.6901,143.3858,143.6018,82876.0
2023-04-14 11:10:00,146.29,146.62,146.29,146.57,61019.0,143.6018,143.9257,143.6018,143.8766,61019.0
2023-04-14 11:15:00,146.59,146.6,146.43,146.55,33543.0,143.8963,143.9061,143.7392,143.857,33543.0
2023-04-14 11:20:00,146.56,146.56,146.3,146.31,35370.0,143.8668,143.8668,143.6116,143.6214,35370.0
2023-04-14 11:25:00,146.31,146.31,146.12,146.2,44322.0,143.6214,143.6214,143.4349,143.5134,44322.0
2023-04-14 11:30:00,146.2,146.32,146.13,146.28,45145.0,143.5134,143.6312,143.4447,143.592,45145.0
2023-04-14 11:35:00,146.3,146.35,146.06,146.09,84091.0,143.6116,143.6607,143.376,143.4055,84091.0
2023-04-14 11:40:00,146.08,146.19,146.06,146.19,72798.0,143.3956,143.5036,143.376,143.5036,72798.0
2023-04-14 11:45:00,146.18,146.31,146.16,146.17,47913.0,143.4938,143.6214,143.4742,143.484,47913.0
2023-04-14 11:50:00,146.16,146.25,146.1,146.21,53892.0,143.4742,143.5625,143.4153,143.5233,53892.0
2023-04-14 11:55:00,146.19,146.27,146.04,146.26,79196.0,143.5036,143.5822,143.3564,143.5723,79196.0
2023-04-14 12:00:00,146.26,146.27,146.09,146.11,72672.0,143.5723,143.5822,143.4055,143.4251,72672.0
2023-04-14 12:05:00,146.11,146.23,145.95,146.16,52393.0,143.4251,143.5429,143.268,143.4742,52393.0
2023-04-14 12:10:00,146.14,146.17,146.02,146.05,38268.0,143.4545,143.484,143.3367,143.3662,38268.0
2023-04-14 12:15:00,146.07,146.08,145.96,146.08,32828.0,143.3858,143.3956,143.2778,143.3956,32828.0
2023-04-14 12:20:00,146.05,146.19,145.98,146.1,30625.0,143.3662,143.5036,143.2975,143.4153,30625.0
2023-04-14 12:25:00,146.08,146.18,146.07,146.16,21299.0,143.3956,143.4938,143.3858,143.4742,21299.0
2023-04-14 12:30:00,146.16,146.2,146.02,146.18,38472.0,143.4742,143.5134,143.3367,143.4938,38472.0
2023-04-14 12:35:00,146.18,146.22,146.06,146.11,30881.0,143.4938,143.5331,143.376,143.4251,30881.0
2023-04-14 12:40:00,146.1,146.17,145.92,145.94,31358.0,143.4153,143.484,143.2386,143.2582,31358.0
2023-04-14 12:45:00,145.93,145.93,145.72,145.81,107890.0,143.2484,143.2484,143.0423,143.1306,107890.0
2023-04-14 12:50:00,145.81,145.86,145.74,145.75,25190.0,143.1306,143.1797,143.0619,143.0717,25190.0
2023-04-14 12:55:00,145.74,145.82,145.68,145.82,22330.0,143.0619,143.1404,143.003,143.1404,22330.0
2023-04-14 13:00:00,145.81,146.07,145.77,146.04,47424.0,143.1306,143.3858,143.0913,143.3564,47424.0
2023-04-14 13:05:00,146.05,146.19,146.0,146.1,22380.0,143.3662,143.5036,143.3171,143.4153,22380.0
2023-04-14 13:10:00,146.11,146.26,146.1,146.22,28060.0,143.4251,143.5723,143.4153,143.5331,28060.0
2023-04-14 13:15:00,146.22,146.42,146.21,146.34,25343.0,143.5331,143.7294,143.5233,143.6509,25343.0
2023-04-14 13:20:00,146.34,146.34,146.13,146.22,31206.0,143.6509,143.6509,143.4447,143.5331,31206.0
2023-04-14 13:25:00,146.23,146.24,146.06,146.06,22743.0,143.5429,143.5527,143.376,143.376,22743.0
2023-04-14 13:30:00,146.07,146.07,145.86,145.95,31092.0,143.3858,143.3858,143.1797,143.268,31092.0
2023-04-14 13:35:00,145.94,145.94,145.83,145.92,24484.0,143.2582,143.2582,143.1502,143.2386,24484.0
2023-04-14 13:40:00,145.92,146.11,145.9,145.96,23845.0,143.2386,143.4251,143.219,143.2778,23845.0
2023-04-14 13:45:00,145.94,146.05,145.9,146.01,32897.0,143.2582,143.3662,143.219,143.3269,32897.0
2023-04-14 13:50:00,146.05,146.12,146.01,146.12,19831.0,143.3662,143.4349,143.3269,143.4349,19831.0
2023-04-14 13:55:00,146.12,146.27,146.1,146.23,27751.0,143.4349,143.5822,143.4153,143.5429,27751.0
2023-04-14 14:00:00,146.24,146.31,146.15,146.19,28981.0,143.5527,143.6214,143.4644,143.5036,28981.0
2023-04-14 14:05:00,146.16,146.37,146.13,146.35,36134.0,143.4742,143.6803,143.4447,143.6607,36134.0
2023-04-14 14:10:00,146.35,146.41,146.31,146.4,28295.0,143.6607,143.7196,143.6214,143.7098,28295.0
2023-04-14 14:15:00,146.42,146.51,146.39,146.45,32034.0,143.7294,143.8177,143.6999,143.7588,32034.0
2023-04-14 14:20:00,146.44,146.67,146.42,146.62,25447.0,143.749,143.9748,143.7294,143.9257,25447.0
2023-04-14 14:25:00,146.62,146.71,146.56,146.71,46544.0,143.9257,144.0141,143.8668,144.0141,46544.0
2023-04-14 14:30:00,146.72,146.85,146.72,146.81,47599.0,144.0239,144.1515,144.0239,144.1122,47599.0
2023-04-14 14:35:00,146.81,146.84,146.65,146.71,71654.0,144.1122,144.1417,143.9552,144.0141,71654.0
2023-04-14 14:40:00,146.7,146.84,146.62,146.81,34643.0,144.0043,144.1417,143.9257,144.1122,34643.0
2023-04-14 14:45:00,146.82,146.9,146.71,146.89,29416.0,144.122,144.2006,144.0141,144.1908,29416.0
2023-04-14 14:50:00,146.9,146.9,146.66,146.69,38014.0,144.2006,144.2006,143.965,143.9944,38014.0
2023-04-14 14:55:00,146.69,146.84,146.67,146.84,31426.0,143.9944,144.1417,143.9748,144.1417,31426.0
2023-04-14 15:00:00,146.83,146.83,146.7,146.73,37503.0,144.1319,144.1319,144.0043,144.0337,37503.0
2023-04-14 15:05:00,146.73,146.77,146.65,146.73,35590.0,144.0337,144.073,143.9552,144.0337,35590.0
2023-04-14 15:10:00,146.73,146.74,146.49,146.5,71990.0,144.0337,144.0435,143.7981,143.8079,71990.0
2023-04-14 15:15:00,146.5,146.53,146.3,146.46,129103.0,143.8079,143.8374,143.6116,143.7687,129103.0
2023-04-14 15:20:00,146.45,146.59,146.3,146.57,66217.0,143.7588,143.8963,143.6116,143.8766,66217.0
2023-04-14 15:25:00,146.57,146.71,146.57,146.64,50069.0,143.8766,144.0141,143.8766,143.9454,50069.0
2023-04-14 15:30:00,146.64,146.72,146.6,146.68,46900.0,143.9454,144.0239,143.9061,143.9846,46900.0
2023-04-14 15:35:00,146.69,146.8,146.69,146.8,66531.0,143.9944,144.1024,143.9944,144.1024,66531.0
2023-04-14 15:40:00,146.82,147.02,146.75,146.99,100195.0,144.122,144.3184,144.0533,144.2889,100195.0
2023-04-14 15:45:00,147.0,147.07,146.86,146.91,89654.0,144.2987,144.3675,144.1613,144.2104,89654.0
2023-04-14 15:50:00,146.91,146.91,146.74,146.77,199219.0,144.2104,144.2104,144.0435,144.073,199219.0
2023-04-14 15:55:00,146.78,146.95,146.74,146.89,312379.0,144.0828,144.2497,144.0435,144.1908,312379.0
2023-04-17 09:30:00,147.39,147.62,147.27,147.52,60734.0,144.6816,144.9073,144.5638,144.8092,60734.0
2023-04-17 09:35:00,147.5,147.93,147.44,147.79,57514.0,144.7895,145.2116,144.7307,145.0742,57514.0
2023-04-17 09:40:00,147.75,147.87,147.64,147.78,47142.0,145.035,145.1528,144.927,145.0644,47142.0
2023-04-17 09:45:00,147.79,147.88,147.5,147.74,50788.0,145.0742,145.1626,144.7895,145.0251,50788.0
2023-04-17 09:50:00,147.75,148.04,147.75,147.83,32568.0,145.035,145.3196,145.035,145.1135,32568.0
2023-04-17 09:55:00,147.84,148.01,147.71,147.94,86144.0,145.1233,145.2902,144.9957,145.2215,86144.0
2023-04-17 10:00:00,147.95,148.26,147.76,147.77,38378.0,145.2313,145.5356,145.0448,145.0546,38378.0
2023-04-17 10:05:00,147.8,147.9,147.68,147.74,34801.0,145.084,145.1822,144.9662,145.0251,34801.0
2023-04-17 10:10:00,147.76,147.86,147.71,147.83,45533.0,145.0448,145.1429,144.9957,145.1135,45533.0
2023-04-17 10:15:00,147.82,147.96,147.8,147.93,35385.0,145.1037,145.2411,145.084,145.2116,35385.0
2023-04-17 10:20:00,147.92,148.07,147.91,147.94,33777.0,145.2018,145.3491,145.192,145.2215,33777.0
2023-04-17 10:25:00,147.95,147.97,147.72,147.74,24531.0,145.2313,145.2509,145.0055,145.0251,24531.0
2023-04-17 10:30:00,147.73,147.88,147.54,147.63,24612.0,145.0153,145.1626,144.8288,144.9172,24612.0
2023-04-17 10:35:00,147.63,147.68,147.22,147.3,39175.0,144.9172,144.9662,144.5147,144.5932,39175.0
2023-04-17 10:40:00,147.29,147.31,146.99,147.07,34178.0,144.5834,144.603,144.2889,144.3675,34178.0
2023-04-17 10:45:00,147.05,147.31,147.01,147.28,26615.0,144.3478,144.603,144.3086,144.5736,26615.0
2023-04-17 10:50:00,147.28,147.35,147.2,147.26,19986.0,144.5736,144.6423,144.4951,144.554,19986.0
2023-04-17 10:55:00,147.25,147.33,147.14,147.3,35708.0,144.5441,144.6227,144.4362,144.5932,35708.0
2023-04-17 11:00:00,147.3,147.38,147.05,147.09,16602.0,144.5932,144.6718,144.3478,144.3871,16602.0
2023-04-17 11:05:00,147.13,147.21,147.08,147.1,24320.0,144.4263,144.5049,144.3773,144.3969,24320.0
2023-04-17 11:10:00,147.1,147.13,146.96,147.02,27278.0,144.3969,144.4263,144.2595,144.3184,27278.0
2023-04-17 11:15:00,147.04,147.22,147.03,147.13,29722.0,144.338,144.5147,144.3282,144.4263,29722.0
2023-04-17 11:20:00,147.14,147.22,147.06,147.17,23134.0,144.4362,144.5147,144.3576,144.4656,23134.0
2023-04-17 11:25:00,147.21,147.31,146.93,146.94,32109.0,144.5049,144.603,144.23,144.2398,32109.0
2023-04-17 11:30:00,146.93,146.93,146.64,146.73,81971.0,144.23,144.23,143.9454,144.0337,81971.0
2023-04-17 11:35:00,146.75,146.76,146.53,146.7,69193.0,144.0533,144.0631,143.8374,144.0043,69193.0
2023-04-17 11:40:00,146.69,146.76,146.53,146.59,62836.0,143.9944,144.0631,143.8374,143.8963,62836.0
2023-04-17 11:45:00,146.59,146.71,146.53,146.7,50306.0,143.8963,144.0141,143.8374,144.0043,50306.0
2023-04-17 11:50:00,146.69,146.82,146.65,146.8,39643.0,143.9944,144.122,143.9552,144.1024,39643.0
2023-04-17 11:55:00,146.79,146.8,146.65,146.75,19044.0,144.0926,144.1024,143.9552,144.0533,19044.0
2023-04-17 12:00:00,146.74,146.84,146.66,146.74,26830.0,144.0435,144.1417,143.965,144.0435,26830.0
2023-04-17 12:05:00,146.74,146.77,146.6,146.72,20389.0,144.0435,144.073,143.9061,144.0239,20389.0
2023-04-17 12:10:00,146.71,146.79,146.63,146.72,19723.0,144.0141,144.0926,143.9355,144.0239,19723.0
2023-04-17 12:15:00,146.73,146.73,146.6,146.64,21404.0,144.0337,144.0337,143.9061,143.9454,21404.0
2023-04-17 12:20:00,146.62,146.66,146.54,146.64,38690.0,143.9257,143.965,143.8472,143.9454,38690.0
2023-04-17 12:25:00,146.67,146.8,146.67,146.8,24134.0,143.9748,144.1024,143.9748,144.1024,24134.0
2023-04-17 12:30:00,146.8,146.89,146.78,146.81,55379.0,144.1024,144.1908,144.0828,144.1122,55379.0
2023-04-17 12:35:00,146.78,146.96,146.78,146.86,17930.0,144.0828,144.2595,144.0828,144.1613,17930.0
2023-04-17 12:40:00,146.89,147.0,146.89,146.91,24353.0,144.1908,144.2987,144.1908,144.2104,24353.0
2023-04-17 12:45:00,146.92,146.97,146.81,146.84,21146.0,144.2202,144.2693,144.1122,144.1417,21146.0
2023-04-17 12:50:00,146.84,146.93,146.79,146.84,52567.0,144.1417,144.23,144.0926,144.1417,52567.0
2023-04-17 12:55:00,146.86,146.96,146.82,146.89,26839.0,144.1613,144.2595,144.122,144.1908,26839.0
2023-04-17 13:00:00,146.9,147.01,146.87,146.97,20696.0,144.2006,144.3086,144.1711,144.2693,20696.0
2023-04-17 13:05:00,146.98,146.98,146.84,146.91,27232.0,144.2791,144.2791,144.1417,144.2104,27232.0
2023-04-17 13:10:00,146.91,147.01,146.85,146.99,42465.0,144.2104,144.3086,144.1515,144.2889,42465.0
2023-04-17 13:15:00,147.01,147.14,146.98,147.07,26487.0,144.3086,144.4362,144.2791,144.3675,26487.0
2023-04-17 13:20:00,147.08,147.11,147.03,147.03,17637.0,144.3773,144.4067,144.3282,144.3282,17637.0
2023-04-17 13:25:00,147.02,147.04,146.94,147.04,17380.0,144.3184,144.338,144.2398,144.338,17380.0
2023-04-17 13:30:00,147.03,147.15,147.0,147.12,23332.0,144.3282,144.446,144.2987,144.4165,23332.0
2023-04-17 13:35:00,147.12,147.2,147.08,147.17,18276.0,144.4165,144.4951,144.3773,144.4656,18276.0
2023-04-17 13:40:00,147.16,147.16,146.92,146.94,15891.0,144.4558,144.4558,144.2202,144.2398,15891.0
2023-04-17 13:45:00,146.93,146.97,146.9,146.97,26502.0,144.23,144.2693,144.2006,144.2693,26502.0
2023-04-17 13:50:00,146.95,146.95,146.8,146.81,22265.0,144.2497,144.2497,144.1024,144.1122,22265.0
2023-04-17 13:55:00,146.76,146.77,146.63,146.65,39273.0,144.0631,144.073,143.9355,143.9552,39273.0
2023-04-17 14:00:00,146.67,146.7,146.58,146.67,38200.0,143.9748,144.0043,143.8865,143.9748,38200.0
2023-04-17 14:05:00,146.66,146.69,146.58,146.65,28096.0,143.965,143.9944,143.8865,143.9552,28096.0
2023-04-17 14:10:00,146.64,146.79,146.59,146.75,22514.0,143.9454,144.0926,143.8963,144.0533,22514.0
2023-04-17 14:15:00,146.74,146.75,146.68,146.73,23018.0,144.0435,144.0533,143.9846,144.0337,23018.0
2023-04-17 14:20:00,146.75,146.82,146.75,146.8,21267.0,144.0533,144.122,144.0533,144.1024,21267.0
2023-04-17 14:25:00,146.81,146.86,146.77,146.84,25117.0,144.1122,144.1613,144.073,144.1417,25117.0
2023-04-17 14:30:00,146.83,146.96,146.82,146.94,22689.0,144.1319,144.2595,144.122,144.2398,22689.0
2023-04-17 14:35:00,146.94,146.94,146.9,146.94,22462.0,144.2398,144.2398,144.2006,144.2398,22462.0
2023-04-17 14:40:00,146.96,147.17,146.95,147.12,51526.0,144.2595,144.4656,144.2497,144.4165,51526.0
2023-04-17 14:45:00,147.12,147.23,147.11,147.23,42400.0,144.4165,144.5245,144.4067,144.5245,42400.0
2023-04-17 14:50:00,147.23,147.32,147.2,147.3,66582.0,144.5245,144.6129,144.4951,144.5932,66582.0
2023-04-17 14:55:00,147.3,147.35,147.23,147.32,42096.0,144.5932,144.6423,144.5245,144.6129,42096.0
2023-04-17 15:00:00,147.31,147.42,147.31,147.39,36256.0,144.603,144.711,144.603,144.6816,36256.0
2023-04-17 15:05:00,147.4,147.51,147.38,147.47,38493.0,144.6914,144.7994,144.6718,144.7601,38493.0
2023-04-17 15:10:00,147.48,147.51,147.39,147.44,48912.0,144.7699,144.7994,144.6816,144.7307,48912.0
2023-04-17 15:15:00,147.45,147.59,147.45,147.57,32368.0,144.7405,144.8779,144.7405,144.8583,32368.0
2023-04-17 15:20:00,147.59,147.66,147.56,147.61,37384.0,144.8779,144.9466,144.8484,144.8975,37384.0
2023-04-17 15:25:00,147.6,147.66,147.52,147.63,34801.0,144.8877,144.9466,144.8092,144.9172,34801.0
2023-04-17 15:30:00,147.63,147.63,147.49,147.55,52370.0,144.9172,144.9172,144.7797,144.8386,52370.0
2023-04-17 15:35:00,147.54,147.56,147.44,147.49,64612.0,144.8288,144.8484,144.7307,144.7797,64612.0
2023-04-17 15:40:00,147.49,147.58,147.46,147.55,77176.0,144.7797,144.8681,144.7503,144.8386,77176.0
2023-04-17 15:45:00,147.55,147.64,147.44,147.63,142320.0,144.8386,144.927,144.7307,144.9172,142320.0
2023-04-17 15:50:00,147.65,147.88,147.63,147.84,205549.0,144.9368,145.1626,144.9172,145.1233,205549.0
2023-04-17 15:55:00,147.83,147.95,147.79,147.94,297041.0,145.1135,145.2313,145.0742,145.2215,297041.0
2023-04-18 09:30:00,148.68,149.02,148.64,148.74,54592.0,145.9479,146.2816,145.9086,146.0068,54592.0
2023-04-18 09:35:00,148.75,148.79,148.58,148.64,47878.0,146.0166,146.0558,145.8497,145.9086,47878.0
2023-04-18 09:40:00,148.65,148.78,148.58,148.68,39909.0,145.9184,146.046,145.8497,145.9479,39909.0
2023-04-18 09:45:00,148.72,148.92,148.68,148.85,28012.0,145.9871,146.1835,145.9479,146.1147,28012.0
2023-04-18 09:50:00,148.84,148.85,148.58,148.64,17382.0,146.1049,146.1147,145.8497,145.9086,17382.0
2023-04-18 09:55:00,148.67,148.69,148.2,148.25,33938.0,145.938,145.9577,145.4767,145.5258,33938.0
2023-04-18 10:00:00,148.26,148.32,147.82,147.88,52568.0,145.5356,145.5945,145.1037,145.1626,52568.0
2023-04-18 10:05:00,147.87,148.13,147.86,148.08,38374.0,145.1528,145.408,145.1429,145.3589,38374.0
2023-04-18 10:10:00,148.09,148.11,147.86,148.05,25118.0,145.3687,145.3883,145.1429,145.3294,25118.0
2023-04-18 10:15:00,148.06,148.25,148.01,148.2,15872.0,145.3393,145.5258,145.2902,145.4767,15872.0
2023-04-18 10:20:00,148.2,148.25,148.15,148.15,20739.0,145.4767,145.5258,145.4276,145.4276,20739.0
2023-04-18 10:25:00,148.18,148.18,147.69,147.78,80009.0,145.4571,145.4571,144.9761,145.0644,80009.0
2023-04-18 10:30:00,147.76,147.82,147.54,147.61,29696.0,145.0448,145.1037,144.8288,144.8975,29696.0
2023-04-18 10:35:00,147.61,147.81,147.6,147.76,12354.0,144.8975,145.0939,144.8877,145.0448,12354.0
2023-04-18 10:40:00,147.76,147.95,147.76,147.94,16441.0,145.0448,145.2313,145.0448,145.2215,16441.0
2023-04-18 10:45:00,147.95,148.03,147.88,147.88,18307.0,145.2313,145.3098,145.1626,145.1626,18307.0
2023-04-18 10:50:00,147.87,147.98,147.67,147.83,38470.0,145.1528,145.2607,144.9564,145.1135,38470.0
2023-04-18 10:55:00,147.83,147.88,147.73,147.77,15065.0,145.1135,145.1626,145.0153,145.0546,15065.0
2023-04-18 11:00:00,147.8,147.96,147.79,147.83,35930.0,145.084,145.2411,145.0742,145.1135,35930.0
2023-04-18 11:05:00,147.81,148.03,147.8,147.94,28692.0,145.0939,145.3098,145.084,145.2215,28692.0
2023-04-18 11:10:00,147.91,148.11,147.83,148.04,38040.0,145.192,145.3883,145.1135,145.3196,38040.0
2023-04-18 11:15:00,148.06,148.14,147.98,148.04,17556.0,145.3393,145.4178,145.2607,145.3196,17556.0
2023-04-18 11:20:00,148.04,148.1,147.85,147.87,39460.0,145.3196,145.3785,145.1331,145.1528,39460.0
2023-04-18 11:25:00,147.88,148.07,147.87,148.07,25751.0,145.1626,145.3491,145.1528,145.3491,25751.0
2023-04-18 11:30:00,148.07,148.18,148.02,148.13,27422.0,145.3491,145.4571,145.3,145.408,27422.0
2023-04-18 11:35:00,148.13,148.22,147.76,147.78,34182.0,145.408,145.4963,145.0448,145.0644,34182.0
2023-04-18 11:40:00,147.76,147.99,147.73,147.94,28381.0,145.0448,145.2705,145.0153,145.2215,28381.0
2023-04-18 11:45:00,147.93,147.99,147.86,147.96,27304.0,145.2116,145.2705,145.1429,145.2411,27304.0
2023-04-18 11:50:00,147.95,147.98,147.81,147.96,22436.0,145.2313,145.2607,145.0939,145.2411,22436.0
2023-04-18 11:55:00,147.97,147.97,147.84,147.95,18790.0,145.2509,145.2509,145.1233,145.2313,18790.0
2023-04-18 12:00:00,147.94,148.12,147.91,148.08,24940.0,145.2215,145.3982,145.192,145.3589,24940.0
2023-04-18 12:05:00,148.08,148.18,148.05,148.15,21889.0,145.3589,145.4571,145.3294,145.4276,21889.0
2023-04-18 12:10:00,148.15,148.28,148.14,148.25,23560.0,145.4276,145.5552,145.4178,145.5258,23560.0
2023-04-18 12:15:00,148.23,148.27,148.17,148.26,20529.0,145.5061,145.5454,145.4472,145.5356,20529.0
2023-04-18 12:20:00,148.25,148.27,148.2,148.24,14501.0,145.5258,145.5454,145.4767,145.516,14501.0
2023-04-18 12:25:00,148.24,148.44,148.23,148.44,10882.0,145.516,145.7123,145.5061,145.7123,10882.0
2023-04-18 12:30:00,148.45,148.49,148.4,148.45,10671.0,145.7221,145.7614,145.673,145.7221,10671.0
2023-04-18 12:35:00,148.46,148.46,148.24,148.24,12460.0,145.7319,145.7319,145.516,145.516,12460.0
2023-04-18 12:40:00,148.24,148.35,148.23,148.27,8309.0,145.516,145.6239,145.5061,145.5454,8309.0
2023-04-18 12:45:00,148.26,148.29,148.18,148.25,8852.0,145.5356,145.565,145.4571,145.5258,8852.0
2023-04-18 12:50:00,148.26,148.31,148.04,148.2,63525.0,145.5356,145.5847,145.3196,145.4767,63525.0
2023-04-18 12:55:00,148.2,148.24,148.11,148.17,22663.0,145.4767,145.516,145.3883,145.4472,22663.0
2023-04-18 13:00:00,148.17,148.24,148.11,148.23,12228.0,145.4472,145.516,145.3883,145.5061,12228.0
2023-04-18 13:05:00,148.25,148.38,148.22,148.38,11596.0,145.5258,145.6534,145.4963,145.6534,11596.0
2023-04-18 13:10:00,148.37,148.38,148.21,148.26,27395.0,145.6436,145.6534,145.4865,145.5356,27395.0
2023-04-18 13:15:00,148.24,148.25,148.15,148.17,27638.0,145.516,145.5258,145.4276,145.4472,27638.0
2023-04-18 13:20:00,148.16,148.22,148.13,148.16,8894.0,145.4374,145.4963,145.408,145.4374,8894.0
2023-04-18 13:25:00,148.16,148.16,148.08,148.09,12123.0,145.4374,145.4374,145.3589,145.3687,12123.0
2023-04-18 13:30:00,148.08,148.21,148.03,148.17,19726.0,145.3589,145.4865,145.3098,145.4472,19726.0
2023-04-18 13:35:00,148.19,148.29,148.19,148.22,8434.0,145.4669,145.565,145.4669,145.4963,8434.0
2023-04-18 13:40:00,148.21,148.3,148.19,148.27,13602.0,145.4865,145.5748,145.4669,145.5454,13602.0
2023-04-18 13:45:00,148.28,148.36,148.25,148.31,20068.0,145.5552,145.6337,145.5258,145.5847,20068.0
2023-04-18 13:50:00,148.31,148.35,148.27,148.31,38998.0,145.5847,145.6239,145.5454,145.5847,38998.0
2023-04-18 13:55:00,148.3,148.3,148.05,148.1,48084.0,145.5748,145.5748,145.3294,145.3785,48084.0
2023-04-18 14:00:00,148.09,148.14,148.04,148.13,41081.0,145.3687,145.4178,145.3196,145.408,41081.0
2023-04-18 14:05:00,148.13,148.13,147.96,148.13,65354.0,145.408,145.408,145.2411,145.408,65354.0
2023-04-18 14:10:00,148.13,148.22,148.06,148.16,62729.0,145.408,145.4963,145.3393,145.4374,62729.0
2023-04-18 14:15:00,148.15,148.21,147.97,148.08,66181.0,145.4276,145.4865,145.2509,145.3589,66181.0
2023-04-18 14:20:00,148.08,148.22,148.05,148.22,48156.0,145.3589,145.4963,145.3294,145.4963,48156.0
2023-04-18 14:25:00,148.2,148.29,148.19,148.23,39312.0,145.4767,145.565,145.4669,145.5061,39312.0
2023-04-18 14:30:00,148.23,148.24,148.16,148.23,42191.0,145.5061,145.516,145.4374,145.5061,42191.0
2023-04-18 14:35:00,148.22,148.27,148.2,148.25,35829.0,145.4963,145.5454,145.4767,145.5258,35829.0
2023-04-18 14:40:00,148.25,148.25,147.99,148.08,42688.0,145.5258,145.5258,145.2705,145.3589,42688.0
2023-04-18 14:45:00,148.07,148.09,147.75,147.87,66858.0,145.3491,145.3687,145.035,145.1528,66858.0
2023-04-18 14:50:00,147.86,147.88,147.74,147.85,59308.0,145.1429,145.1626,145.0251,145.1331,59308.0
2023-04-18 14:55:00,147.82,147.96,147.82,147.96,42583.0,145.1037,145.2411,145.1037,145.2411,42583.0
2023-04-18 15:00:00,147.97,148.09,147.94,148.07,65208.0,145.2509,145.3687,145.2215,145.3491,65208.0
2023-04-18 15:05:00,148.07,148.21,148.07,148.16,69833.0,145.3491,145.4865,145.3491,145.4374,69833.0
2023-04-18 15:10:00,148.16,148.25,148.15,148.21,71233.0,145.4374,145.5258,145.4276,145.4865,71233.0
2023-04-18 15:15:00,148.21,148.27,148.15,148.22,62214.0,145.4865,145.5454,145.4276,145.4963,62214.0
2023-04-18 15:20:00,148.21,148.28,148.18,148.2,61512.0,145.4865,145.5552,145.4571,145.4767,61512.0
2023-04-18 15:25:00,148.21,148.22,148.06,148.12,91356.0,145.4865,145.4963,145.3393,145.3982,91356.0
2023-04-18 15:30:00,148.12,148.19,148.03,148.17,84452.0,145.3982,145.4669,145.3098,145.4472,84452.0
2023-04-18 15:35:00,148.17,148.22,148.03,148.06,91168.0,145.4472,145.4963,145.3098,145.3393,91168.0
2023-04-18 15:40:00,148.06,148.2,148.04,148.19,112156.0,145.3393,145.4767,145.3196,145.4669,112156.0
2023-04-18 15:45:00,148.19,148.23,148.12,148.17,117436.0,145.4669,145.5061,145.3982,145.4472,117436.0
2023-04-18 15:50:00,148.17,148.3,148.04,148.27,333962.0,145.4472,145.5748,145.3196,145.5454,333962.0
2023-04-18 15:55:00,148.28,148.32,148.16,148.17,392184.0,145.5552,145.5945,145.4374,145.4472,392184.0
2023-04-19 09:30:00,146.8,147.21,146.66,147.19,87218.0,144.1024,144.5049,143.965,144.4852,87218.0
2023-04-19 09:35:00,147.14,147.34,147.09,147.25,48138.0,144.4362,144.6325,144.3871,144.5441,48138.0
2023-04-19 09:40:00,147.28,147.47,147.12,147.37,71372.0,144.5736,144.7601,144.4165,144.6619,71372.0
2023-04-19 09:45:00,147.32,147.49,147.23,147.28,55533.0,144.6129,144.7797,144.5245,144.5736,55533.0
2023-04-19 09:50:00,147.29,147.4,147.14,147.14,35534.0,144.5834,144.6914,144.4362,144.4362,35534.0
2023-04-19 09:55:00,147.14,147.28,146.96,146.98,43257.0,144.4362,144.5736,144.2595,144.2791,43257.0
2023-04-19 10:00:00,146.98,147.38,146.93,147.23,40822.0,144.2791,144.6718,144.23,144.5245,40822.0
2023-04-19 10:05:00,147.24,147.4,147.1,147.4,20200.0,144.5343,144.6914,144.3969,144.6914,20200.0
2023-04-19 10:10:00,147.41,147.53,147.22,147.42,64193.0,144.7012,144.819,144.5147,144.711,64193.0
2023-04-19 10:15:00,147.4,147.51,147.19,147.3,94601.0,144.6914,144.7994,144.4852,144.5932,94601.0
2023-04-19 10:20:00,147.29,147.31,146.98,146.98,25718.0,144.5834,144.603,144.2791,144.2791,25718.0
2023-04-19 10:25:00,147.02,147.25,146.97,147.19,27918.0,144.3184,144.5441,144.2693,144.4852,27918.0
2023-04-19 10:30:00,147.21,147.4,147.15,147.4,22130.0,144.5049,144.6914,144.446,144.6914,22130.0
2023-04-19 10:35:00,147.4,147.47,147.25,147.47,26971.0,144.6914,144.7601,144.5441,144.7601,26971.0
2023-04-19 10:40:00,147.47,147.62,147.32,147.62,29904.0,144.7601,144.9073,144.6129,144.9073,29904.0
2023-04-19 10:45:00,147.63,147.64,147.39,147.43,34943.0,144.9172,144.927,144.6816,144.7208,34943.0
2023-04-19 10:50:00,147.41,147.55,147.33,147.39,23831.0,144.7012,144.8386,144.6227,144.6816,23831.0
2023-04-19 10:55:00,147.41,147.61,147.4,147.56,24795.0,144.7012,144.8975,144.6914,144.8484,24795.0
2023-04-19 11:00:00,147.59,147.81,147.59,147.71,64983.0,144.8779,145.0939,144.8779,144.9957,64983.0
2023-04-19 11:05:00,147.68,147.73,147.59,147.63,21571.0,144.9662,145.0153,144.8779,144.9172,21571.0
2023-04-19 11:10:00,147.6,147.77,147.59,147.76,22423.0,144.8877,145.0546,144.8779,145.0448,22423.0
2023-04-19 11:15:00,147.76,147.82,147.72,147.72,21330.0,145.0448,145.1037,145.0055,145.0055,21330.0
2023-04-19 11:20:00,147.72,147.79,147.6,147.72,46954.0,145.0055,145.0742,144.8877,145.0055,46954.0
2023-04-19 11:25:00,147.7,147.72,147.59,147.7,32779.0,144.9859,145.0055,144.8779,144.9859,32779.0
2023-04-19 11:30:00,147.69,147.76,147.57,147.59,26496.0,144.9761,145.0448,144.8583,144.8779,26496.0
2023-04-19 11:35:00,147.59,147.9,147.56,147.86,37661.0,144.8779,145.1822,144.8484,145.1429,37661.0
2023-04-19 11:40:00,147.87,147.98,147.85,147.89,21851.0,145.1528,145.2607,145.1331,145.1724,21851.0
2023-04-19 11:45:00,147.89,147.91,147.8,147.85,30807.0,145.1724,145.192,145.084,145.1331,30807.0
2023-04-19 11:50:00,147.83,147.97,147.81,147.92,25476.0,145.1135,145.2509,145.0939,145.2018,25476.0
2023-04-19 11:55:00,147.93,148.06,147.92,148.01,60766.0,145.2116,145.3393,145.2018,145.2902,60766.0
2023-04-19 12:00:00,148.02,148.1,147.87,147.93,59486.0,145.3,145.3785,145.1528,145.2116,59486.0
2023-04-19 12:05:00,147.91,148.11,147.91,148.07,49790.0,145.192,145.3883,145.192,145.3491,49790.0
2023-04-19 12:10:00,148.08,148.19,148.07,148.17,13603.0,145.3589,145.4669,145.3491,145.4472,13603.0
2023-04-19 12:15:00,148.17,148.28,148.17,148.19,24441.0,145.4472,145.5552,145.4472,145.4669,24441.0
2023-04-19 12:20:00,148.18,148.24,148.16,148.22,27382.0,145.4571,145.516,145.4374,145.4963,27382.0
2023-04-19 12:25:00,148.22,148.42,148.22,148.4,28440.0,145.4963,145.6926,145.4963,145.673,28440.0
2023-04-19 12:30:00,148.41,148.48,148.33,148.41,25515.0,145.6828,145.7515,145.6043,145.6828,25515.0
2023-04-19 12:35:00,148.41,148.49,148.38,148.38,30600.0,145.6828,145.7614,145.6534,145.6534,30600.0
2023-04-19 12:40:00,148.38,148.53,148.33,148.42,24609.0,145.6534,145.8006,145.6043,145.6926,24609.0
2023-04-19 12:45:00,148.42,148.46,148.37,148.39,27227.0,145.6926,145.7319,145.6436,145.6632,27227.0
2023-04-19 12:50:00,148.37,148.45,148.34,148.4,30260.0,145.6436,145.7221,145.6141,145.673,30260.0
2023-04-19 12:55:00,148.41,148.41,148.3,148.31,20746.0,145.6828,145.6828,145.5748,145.5847,20746.0
2023-04-19 13:00:00,148.33,148.38,148.24,148.37,31445.0,145.6043,145.6534,145.516,145.6436,31445.0
2023-04-19 13:05:00,148.37,148.55,148.37,148.46,24408.0,145.6436,145.8203,145.6436,145.7319,24408.0
2023-04-19 13:10:00,148.47,148.56,148.44,148.53,18924.0,145.7417,145.8301,145.7123,145.8006,18924.0
2023-04-19 13:15:00,148.51,148.54,148.27,148.32,73155.0,145.781,145.8104,145.5454,145.5945,73155.0
2023-04-19 13:20:00,148.34,148.51,148.29,148.5,28940.0,145.6141,145.781,145.565,145.7712,28940.0
2023-04-19 13:25:00,148.51,148.63,148.48,148.63,13491.0,145.781,145.8988,145.7515,145.8988,13491.0
2023-04-19 13:30:00,148.63,148.67,148.55,148.55,18423.0,145.8988,145.938,145.8203,145.8203,18423.0
2023-04-19 13:35:00,148.53,148.61,148.47,148.59,23355.0,145.8006,145.8792,145.7417,145.8595,23355.0
2023-04-19 13:40:00,148.6,148.67,148.56,148.56,22141.0,145.8693,145.938,145.8301,145.8301,22141.0
2023-04-19 13:45:00,148.55,148.56,148.43,148.48,25606.0,145.8203,145.8301,145.7025,145.7515,25606.0
2023-04-19 13:50:00,148.48,148.61,148.48,148.6,18464.0,145.7515,145.8792,145.7515,145.8693,18464.0
2023-04-19 13:55:00,148.59,148.71,148.56,148.68,15368.0,145.8595,145.9773,145.8301,145.9479,15368.0
2023-04-19 14:00:00,148.69,148.89,148.56,148.58,31811.0,145.9577,146.154,145.8301,145.8497,31811.0
2023-04-19 14:05:00,148.58,148.7,148.58,148.61,39894.0,145.8497,145.9675,145.8497,145.8792,39894.0
2023-04-19 14:10:00,148.61,148.62,148.54,148.59,20037.0,145.8792,145.889,145.8104,145.8595,20037.0
2023-04-19 14:15:00,148.58,148.63,148.51,148.53,31993.0,145.8497,145.8988,145.781,145.8006,31993.0
2023-04-19 14:20:00,148.55,148.72,148.52,148.72,26756.0,145.8203,145.9871,145.7908,145.9871,26756.0
2023-04-19 14:25:00,148.72,148.75,148.65,148.67,15525.0,145.9871,146.0166,145.9184,145.938,15525.0
2023-04-19 14:30:00,148.67,148.69,148.5,148.53,19849.0,145.938,145.9577,145.7712,145.8006,19849.0
2023-04-19 14:35:00,148.52,148.56,148.47,148.56,15886.0,145.7908,145.8301,145.7417,145.8301,15886.0
2023-04-19 14:40:00,148.56,148.61,148.49,148.49,17529.0,145.8301,145.8792,145.7614,145.7614,17529.0
2023-04-19 14:45:00,148.49,148.61,148.43,148.6,37426.0,145.7614,145.8792,145.7025,145.8693,37426.0
2023-04-19 14:50:00,148.6,148.6,148.49,148.56,21937.0,145.8693,145.8693,145.7614,145.8301,21937.0
2023-04-19 14:55:00,148.56,148.63,148.52,148.62,15035.0,145.8301,145.8988,145.7908,145.889,15035.0
2023-04-19 15:00:00,148.62,148.62,148.48,148.58,43837.0,145.889,145.889,145.7515,145.8497,43837.0
2023-04-19 15:05:00,148.58,148.59,148.49,148.56,25157.0,145.8497,145.8595,145.7614,145.8301,25157.0
2023-04-19 15:10:00,148.57,148.68,148.53,148.67,32483.0,145.8399,145.9479,145.8006,145.938,32483.0
2023-04-19 15:15:00,148.67,148.7,148.6,148.61,38003.0,145.938,145.9675,145.8693,145.8792,38003.0
2023-04-19 15:20:00,148.61,148.69,148.59,148.66,22329.0,145.8792,145.9577,145.8595,145.9282,22329.0
2023-04-19 15:25:00,148.65,148.66,148.58,148.59,17675.0,145.9184,145.9282,145.8497,145.8595,17675.0
2023-04-19 15:30:00,148.59,148.62,148.43,148.43,27665.0,145.8595,145.889,145.7025,145.7025,27665.0
2023-04-19 15:35:00,148.42,148.45,148.27,148.31,53748.0,145.6926,145.7221,145.5454,145.5847,53748.0
2023-04-19 15:40:00,148.31,148.38,148.2,148.21,47422.0,145.5847,145.6534,145.4767,145.4865,47422.0
2023-04-19 15:45:00,148.2,148.23,147.94,148.01,64107.0,145.4767,145.5061,145.2215,145.2902,64107.0
2023-04-19 15:50:00,148.0,148.01,147.83,147.96,155747.0,145.2804,145.2902,145.1135,145.2411,155747.0
2023-04-19 15:55:00,147.94,148.07,147.92,148.07,181094.0,145.2215,145.3491,145.2018,145.3491,181094.0
2023-04-20 09:30:00,145.61,146.17,145.55,146.12,87105.0,142.9343,143.484,142.8754,143.4349,87105.0
2023-04-20 09:35:00,146.14,146.34,146.03,146.18,51118.0,143.4545,143.6509,143.3466,143.4938,51118.0
2023-04-20 09:40:00,146.16,146.61,146.14,146.59,43696.0,143.4742,143.9159,143.4545,143.8963,43696.0
2023-04-20 09:45:00,146.57,146.81,146.43,146.57,79269.0,143.8766,144.1122,143.7392,143.8766,79269.0
2023-04-20 09:50:00,146.58,146.65,146.41,146.59,77669.0,143.8865,143.9552,143.7196,143.8963,77669.0
2023-04-20 09:55:00,146.58,146.71,146.39,146.53,62477.0,143.8865,144.0141,143.6999,143.8374,62477.0
2023-04-20 10:00:00,146.54,146.73,146.46,146.52,43267.0,143.8472,144.0337,143.7687,143.8276,43267.0
2023-04-20 10:05:00,146.48,146.72,146.34,146.69,75975.0,143.7883,144.0239,143.6509,143.9944,75975.0
2023-04-20 10:10:00,146.69,146.78,146.61,146.74,91315.0,143.9944,144.0828,143.9159,144.0435,91315.0
2023-04-20 10:15:00,146.73,146.9,146.62,146.69,40310.0,144.0337,144.2006,143.9257,143.9944,40310.0
2023-04-20 10:20:00,146.67,146.69,146.5,146.62,31438.0,143.9748,143.9944,143.8079,143.9257,31438.0
2023-04-20 10:25:00,146.6,146.81,146.59,146.72,20802.0,143.9061,144.1122,143.8963,144.0239,20802.0
2023-04-20 10:30:00,146.73,147.01,146.71,146.9,35313.0,144.0337,144.3086,144.0141,144.2006,35313.0
2023-04-20 10:35:00,146.87,146.89,146.61,146.69,52716.0,144.1711,144.1908,143.9159,143.9944,52716.0
2023-04-20 10:40:00,146.64,146.77,146.59,146.73,102918.0,143.9454,144.073,143.8963,144.0337,102918.0
2023-04-20 10:45:00,146.73,146.8,146.58,146.78,48451.0,144.0337,144.1024,143.8865,144.0828,48451.0
2023-04-20 10:50:00,146.79,146.99,146.79,146.83,21545.0,144.0926,144.2889,144.0926,144.1319,21545.0
2023-04-20 10:55:00,146.84,146.85,146.66,146.71,24346.0,144.1417,144.1515,143.965,144.0141,24346.0
2023-04-20 11:00:00,146.7,146.73,146.55,146.57,28040.0,144.0043,144.0337,143.857,143.8766,28040.0
2023-04-20 11:05:00,146.57,146.61,146.31,146.46,23571.0,143.8766,143.9159,143.6214,143.7687,23571.0
2023-04-20 11:10:00,146.47,146.6,146.47,146.54,18358.0,143.7785,143.9061,143.7785,143.8472,18358.0
2023-04-20 11:15:00,146.55,146.55,146.39,146.45,92776.0,143.857,143.857,143.6999,143.7588,92776.0
2023-04-20 11:20:00,146.45,146.46,146.25,146.32,27620.0,143.7588,143.7687,143.5625,143.6312,27620.0
2023-04-20 11:25:00,146.3,146.38,146.19,146.37,36182.0,143.6116,143.6901,143.5036,143.6803,36182.0
2023-04-20 11:30:00,146.36,146.36,146.08,146.11,30513.0,143.6705,143.6705,143.3956,143.4251,30513.0
2023-04-20 11:35:00,146.12,146.37,146.06,146.32,51131.0,143.4349,143.6803,143.376,143.6312,51131.0
2023-04-20 11:40:00,146.33,146.53,146.32,146.52,24774.0,143.641,143.8374,143.6312,143.8276,24774.0
2023-04-20 11:45:00,146.51,146.57,146.4,146.43,34234.0,143.8177,143.8766,143.7098,143.7392,34234.0
2023-04-20 11:50:00,146.41,146.5,146.35,146.5,34806.0,143.7196,143.8079,143.6607,143.8079,34806.0
2023-04-20 11:55:00,146.48,146.56,146.35,146.36,34765.0,143.7883,143.8668,143.6607,143.6705,34765.0
2023-04-20 12:00:00,146.37,146.39,146.17,146.18,31048.0,143.6803,143.6999,143.484,143.4938,31048.0
2023-04-20 12:05:00,146.15,146.26,146.08,146.23,16363.0,143.4644,143.5723,143.3956,143.5429,16363.0
2023-04-20 12:10:00,146.23,146.4,146.23,146.4,47792.0,143.5429,143.7098,143.5429,143.7098,47792.0
2023-04-20 12:15:00,146.4,146.43,146.3,146.3,12357.0,143.7098,143.7392,143.6116,143.6116,12357.0
2023-04-20 12:20:00,146.3,146.33,146.18,146.29,15842.0,143.6116,143.641,143.4938,143.6018,15842.0
2023-04-20 12:25:00,146.28,146.42,146.24,146.42,15877.0,143.592,143.7294,143.5527,143.7294,15877.0
2023-04-20 12:30:00,146.4,146.5,146.33,146.45,18955.0,143.7098,143.8079,143.641,143.7588,18955.0
2023-04-20 12:35:00,146.45,146.55,146.29,146.3,19530.0,143.7588,143.857,143.6018,143.6116,19530.0
2023-04-20 12:40:00,146.27,146.38,146.22,146.34,30421.0,143.5822,143.6901,143.5331,143.6509,30421.0
2023-04-20 12:45:00,146.34,146.41,146.3,146.33,10155.0,143.6509,143.7196,143.6116,143.641,10155.0
2023-04-20 12:50:00,146.32,146.4,146.28,146.35,6444.0,143.6312,143.7098,143.592,143.6607,6444.0
2023-04-20 12:55:00,146.36,146.42,146.31,146.4,11308.0,143.6705,143.7294,143.6214,143.7098,11308.0
2023-04-20 13:00:00,146.41,146.5,146.32,146.47,5983.0,143.7196,143.8079,143.6312,143.7785,5983.0
2023-04-20 13:05:00,146.47,146.63,146.46,146.59,22251.0,143.7785,143.9355,143.7687,143.8963,22251.0
2023-04-20 13:10:00,146.56,146.71,146.56,146.71,24349.0,143.8668,144.0141,143.8668,144.0141,24349.0
2023-04-20 13:15:00,146.69,146.71,146.64,146.69,15650.0,143.9944,144.0141,143.9454,143.9944,15650.0
2023-04-20 13:20:00,146.67,146.67,146.5,146.57,10349.0,143.9748,143.9748,143.8079,143.8766,10349.0
2023-04-20 13:25:00,146.57,146.65,146.56,146.56,8707.0,143.8766,143.9552,143.8668,143.8668,8707.0
2023-04-20 13:30:00,146.56,146.63,146.5,146.53,13728.0,143.8668,143.9355,143.8079,143.8374,13728.0
2023-04-20 13:35:00,146.53,146.57,146.39,146.44,18230.0,143.8374,143.8766,143.6999,143.749,18230.0
2023-04-20 13:40:00,146.43,146.49,146.4,146.43,16994.0,143.7392,143.7981,143.7098,143.7392,16994.0
2023-04-20 13:45:00,146.42,146.44,146.36,146.36,18500.0,143.7294,143.749,143.6705,143.6705,18500.0
2023-04-20 13:50:00,146.35,146.53,146.31,146.5,14623.0,143.6607,143.8374,143.6214,143.8079,14623.0
2023-04-20 13:55:00,146.49,146.51,146.23,146.24,22334.0,143.7981,143.8177,143.5429,143.5527,22334.0
2023-04-20 14:00:00,146.24,146.24,146.12,146.2,45669.0,143.5527,143.5527,143.4349,143.5134,45669.0
2023-04-20 14:05:00,146.2,146.29,146.1,146.14,34091.0,143.5134,143.6018,143.4153,143.4545,34091.0
2023-04-20 14:10:00,146.13,146.17,145.99,146.01,20514.0,143.4447,143.484,143.3073,143.3269,20514.0
2023-04-20 14:15:00,146.0,146.0,145.8,145.87,36274.0,143.3171,143.3171,143.1208,143.1895,36274.0
2023-04-20 14:20:00,145.85,145.92,145.78,145.84,27401.0,143.1699,143.2386,143.1012,143.1601,27401.0
2023-04-20 14:25:00,145.83,145.87,145.72,145.78,19677.0,143.1502,143.1895,143.0423,143.1012,19677.0
2023-04-20 14:30:00,145.79,145.83,145.62,145.69,36321.0,143.111,143.1502,142.9441,143.0128,36321.0
2023-04-20 14:35:00,145.68,145.71,145.54,145.62,43233.0,143.003,143.0324,142.8656,142.9441,43233.0
2023-04-20 14:40:00,145.63,145.63,145.46,145.53,42467.0,142.9539,142.9539,142.787,142.8557,42467.0
2023-04-20 14:45:00,145.52,145.66,145.47,145.47,30218.0,142.8459,142.9834,142.7969,142.7969,30218.0
2023-04-20 14:50:00,145.45,145.6,145.44,145.58,15998.0,142.7772,142.9245,142.7674,142.9048,15998.0
2023-04-20 14:55:00,145.56,145.68,145.52,145.65,50836.0,142.8852,143.003,142.8459,142.9735,50836.0
2023-04-20 15:00:00,145.65,145.73,145.37,145.41,40980.0,142.9735,143.0521,142.6987,142.738,40980.0
2023-04-20 15:05:00,145.42,145.42,145.31,145.37,37070.0,142.7478,142.7478,142.6398,142.6987,37070.0
2023-04-20 15:10:00,145.36,145.37,145.04,145.05,47714.0,142.6889,142.6987,142.3748,142.3846,47714.0
2023-04-20 15:15:00,145.05,145.09,144.96,145.03,61455.0,142.3846,142.4238,142.2962,142.3649,61455.0
2023-04-20 15:20:00,145.02,145.14,144.94,145.05,32254.0,142.3551,142.4729,142.2766,142.3846,32254.0
2023-04-20 15:25:00,145.05,145.14,144.96,145.0,36525.0,142.3846,142.4729,142.2962,142.3355,36525.0
2023-04-20 15:30:00,145.01,145.33,145.01,145.28,58671.0,142.3453,142.6594,142.3453,142.6103,58671.0
2023-04-20 15:35:00,145.29,145.4,145.18,145.39,61906.0,142.6202,142.7281,142.5122,142.7183,61906.0
2023-04-20 15:40:00,145.41,145.44,145.22,145.22,56086.0,142.738,142.7674,142.5514,142.5514,56086.0
2023-04-20 15:45:00,145.21,145.41,145.18,145.4,69414.0,142.5416,142.738,142.5122,142.7281,69414.0
2023-04-20 15:50:00,145.37,145.61,145.24,145.61,120639.0,142.6987,142.9343,142.5711,142.9343,120639.0
2023-04-20 15:55:00,145.62,145.84,145.6,145.76,279592.0,142.9441,143.1601,142.9245,143.0815,279592.0
2023-04-21 09:30:00,146.95,147.19,146.67,146.7,69691.0,144.2497,144.4852,143.9748,144.0043,69691.0
2023-04-21 09:35:00,146.7,146.98,146.49,146.5,82685.0,144.0043,144.2791,143.7981,143.8079,82685.0
2023-04-21 09:40:00,146.51,146.73,146.46,146.57,144600.0,143.8177,144.0337,143.7687,143.8766,144600.0
2023-04-21 09:45:00,146.6,146.71,146.4,146.55,48845.0,143.9061,144.0141,143.7098,143.857,48845.0
2023-04-21 09:50:00,146.55,146.55,146.11,146.26,41638.0,143.857,143.857,143.4251,143.5723,41638.0
2023-04-21 09:55:00,146.21,146.32,146.03,146.06,31753.0,143.5233,143.6312,143.3466,143.376,31753.0
2023-04-21 10:00:00,146.05,146.1,145.82,145.95,72458.0,143.3662,143.4153,143.1404,143.268,72458.0
2023-04-21 10:05:00,145.95,146.38,145.95,146.38,32338.0,143.268,143.6901,143.268,143.6901,32338.0
2023-04-21 10:10:00,146.39,146.57,146.39,146.48,27069.0,143.6999,143.8766,143.6999,143.7883,27069.0
2023-04-21 10:15:00,146.57,146.84,146.44,146.78,26401.0,143.8766,144.1417,143.749,144.0828,26401.0
2023-04-21 10:20:00,146.79,146.92,146.63,146.74,24849.0,144.0926,144.2202,143.9355,144.0435,24849.0
2023-04-21 10:25:00,146.73,146.96,146.68,146.75,23635.0,144.0337,144.2595,143.9846,144.0533,23635.0
2023-04-21 10:30:00,146.75,146.91,146.75,146.91,22873.0,144.0533,144.2104,144.0533,144.2104,22873.0
2023-04-21 10:35:00,146.88,146.94,146.59,146.61,22476.0,144.1809,144.2398,143.8963,143.9159,22476.0
2023-04-21 10:40:00,146.6,146.68,146.23,146.26,40481.0,143.9061,143.9846,143.5429,143.5723,40481.0
2023-04-21 10:45:00,146.28,146.48,146.16,146.48,35706.0,143.592,143.7883,143.4742,143.7883,35706.0
2023-04-21 10:50:00,146.48,146.55,146.39,146.47,38831.0,143.7883,143.857,143.6999,143.7785,38831.0
2023-04-21 10:55:00,146.48,146.59,146.39,146.59,43724.0,143.7883,143.8963,143.6999,143.8963,43724.0
2023-04-21 11:00:00,146.63,146.89,146.56,146.87,32633.0,143.9355,144.1908,143.8668,144.1711,32633.0
2023-04-21 11:05:00,146.88,146.92,146.73,146.86,25615.0,144.1809,144.2202,144.0337,144.1613,25615.0
2023-04-21 11:10:00,146.87,146.96,146.82,146.93,25012.0,144.1711,144.2595,144.122,144.23,25012.0
2023-04-21 11:15:00,146.93,146.99,146.82,146.9,40937.0,144.23,144.2889,144.122,144.2006,40937.0
2023-04-21 11:20:00,146.88,147.11,146.85,147.09,21024.0,144.1809,144.4067,144.1515,144.3871,21024.0
2023-04-21 11:25:00,147.08,147.17,146.96,147.06,23711.0,144.3773,144.4656,144.2595,144.3576,23711.0
2023-04-21 11:30:00,147.06,147.24,147.05,147.24,18090.0,144.3576,144.5343,144.3478,144.5343,18090.0
2023-04-21 11:35:00,147.22,147.26,147.05,147.16,60950.0,144.5147,144.554,144.3478,144.4558,60950.0
2023-04-21 11:40:00,147.17,147.34,147.14,147.23,48300.0,144.4656,144.6325,144.4362,144.5245,48300.0
2023-04-21 11:45:00,147.24,147.27,146.9,146.91,49312.0,144.5343,144.5638,144.2006,144.2104,49312.0
2023-04-21 11:50:00,146.91,147.05,146.88,147.03,24459.0,144.2104,144.3478,144.1809,144.3282,24459.0
2023-04-21 11:55:00,147.05,147.36,147.03,147.36,17968.0,144.3478,144.6521,144.3282,144.6521,17968.0
2023-04-21 12:00:00,147.37,147.39,147.22,147.31,18724.0,144.6619,144.6816,144.5147,144.603,18724.0
2023-04-21 12:05:00,147.31,147.4,147.21,147.27,48597.0,144.603,144.6914,144.5049,144.5638,48597.0
2023-04-21 12:10:00,147.25,147.39,147.17,147.31,23027.0,144.5441,144.6816,144.4656,144.603,23027.0
2023-04-21 12:15:00,147.32,147.39,147.29,147.37,21755.0,144.6129,144.6816,144.5834,144.6619,21755.0
2023-04-21 12:20:00,147.39,147.39,147.12,147.26,27611.0,144.6816,144.6816,144.4165,144.554,27611.0
2023-04-21 12:25:00,147.24,147.26,147.08,147.09,20921.0,144.5343,144.554,144.3773,144.3871,20921.0
2023-04-21 12:30:00,147.11,147.28,147.06,147.27,33534.0,144.4067,144.5736,144.3576,144.5638,33534.0
2023-04-21 12:35:00,147.28,147.31,147.17,147.21,42389.0,144.5736,144.603,144.4656,144.5049,42389.0
2023-04-21 12:40:00,147.22,147.32,147.13,147.32,39892.0,144.5147,144.6129,144.4263,144.6129,39892.0
2023-04-21 12:45:00,147.33,147.39,147.29,147.36,18533.0,144.6227,144.6816,144.5834,144.6521,18533.0
2023-04-21 12:50:00,147.36,147.45,147.28,147.37,11826.0,144.6521,144.7405,144.5736,144.6619,11826.0
2023-04-21 12:55:00,147.35,147.45,147.32,147.32,10331.0,144.6423,144.7405,144.6129,144.6129,10331.0
2023-04-21 13:00:00,147.32,147.41,147.31,147.37,14308.0,144.6129,144.7012,144.603,144.6619,14308.0
2023-04-21 13:05:00,147.37,147.51,147.37,147.5,12720.0,144.6619,144.7994,144.6619,144.7895,12720.0
2023-04-21 13:10:00,147.51,147.54,147.42,147.48,9158.0,144.7994,144.8288,144.711,144.7699,9158.0
2023-04-21 13:15:00,147.48,147.51,147.32,147.35,30461.0,144.7699,144.7994,144.6129,144.6423,30461.0
2023-04-21 13:20:00,147.35,147.43,147.32,147.39,17162.0,144.6423,144.7208,144.6129,144.6816,17162.0
2023-04-21 13:25:00,147.39,147.48,147.37,147.44,7641.0,144.6816,144.7699,144.6619,144.7307,7641.0
2023-04-21 13:30:00,147.47,147.66,147.46,147.56,24877.0,144.7601,144.9466,144.7503,144.8484,24877.0
2023-04-21 13:35:00,147.58,147.71,147.57,147.68,11837.0,144.8681,144.9957,144.8583,144.9662,11837.0
2023-04-21 13:40:00,147.69,147.83,147.66,147.77,32353.0,144.9761,145.1135,144.9466,145.0546,32353.0
2023-04-21 13:45:00,147.79,147.86,147.78,147.84,26413.0,145.0742,145.1429,145.0644,145.1233,26413.0
2023-04-21 13:50:00,147.84,147.86,147.75,147.78,47119.0,145.1233,145.1429,145.035,145.0644,47119.0
2023-04-21 13:55:00,147.78,147.84,147.64,147.75,33567.0,145.0644,145.1233,144.927,145.035,33567.0
2023-04-21 14:00:00,147.76,147.89,147.75,147.86,44359.0,145.0448,145.1724,145.035,145.1429,44359.0
2023-04-21 14:05:00,147.86,147.88,147.82,147.83,23375.0,145.1429,145.1626,145.1037,145.1135,23375.0
2023-04-21 14:10:00,147.82,147.96,147.82,147.92,31014.0,145.1037,145.2411,145.1037,145.2018,31014.0
2023-04-21 14:15:00,147.93,147.96,147.81,147.81,15022.0,145.2116,145.2411,145.0939,145.0939,15022.0
2023-04-21 14:20:00,147.82,147.88,147.79,147.83,21489.0,145.1037,145.1626,145.0742,145.1135,21489.0
2023-04-21 14:25:00,147.83,147.85,147.73,147.77,29723.0,145.1135,145.1331,145.0153,145.0546,29723.0
2023-04-21 14:30:00,147.78,147.85,147.67,147.7,61967.0,145.0644,145.1331,144.9564,144.9859,61967.0
2023-04-21 14:35:00,147.7,147.7,147.56,147.59,18034.0,144.9859,144.9859,144.8484,144.8779,18034.0
2023-04-21 14:40:00,147.59,147.64,147.56,147.57,13229.0,144.8779,144.927,144.8484,144.8583,13229.0
2023-04-21 14:45:00,147.56,147.6,147.49,147.56,22814.0,144.8484,144.8877,144.7797,144.8484,22814.0
2023-04-21 14:50:00,147.56,147.56,147.46,147.48,30476.0,144.8484,144.8484,144.7503,144.7699,30476.0
2023-04-21 14:55:00,147.47,147.53,147.45,147.52,18119.0,144.7601,144.819,144.7405,144.8092,18119.0
2023-04-21 15:00:00,147.51,147.62,147.41,147.41,18075.0,144.7994,144.9073,144.7012,144.7012,18075.0
2023-04-21 15:05:00,147.43,147.44,147.21,147.38,23594.0,144.7208,144.7307,144.5049,144.6718,23594.0
2023-04-21 15:10:00,147.38,147.44,147.32,147.32,32457.0,144.6718,144.7307,144.6129,144.6129,32457.0
2023-04-21 15:15:00,147.31,147.4,147.29,147.3,18577.0,144.603,144.6914,144.5834,144.5932,18577.0
2023-04-21 15:20:00,147.31,147.38,147.27,147.33,129358.0,144.603,144.6718,144.5638,144.6227,129358.0
2023-04-21 15:25:00,147.31,147.37,147.23,147.3,144582.0,144.603,144.6619,144.5245,144.5932,144582.0
2023-04-21 15:30:00,147.32,147.37,147.27,147.34,191393.0,144.6129,144.6619,144.5638,144.6325,191393.0
2023-04-21 15:35:00,147.35,147.43,147.26,147.27,69129.0,144.6423,144.7208,144.554,144.5638,69129.0
2023-04-21 15:40:00,147.27,147.36,147.24,147.32,105891.0,144.5638,144.6521,144.5343,144.6129,105891.0
2023-04-21 15:45:00,147.31,147.34,147.2,147.25,71177.0,144.603,144.6325,144.4951,144.5441,71177.0
2023-04-21 15:50:00,147.25,147.34,147.22,147.33,122892.0,144.5441,144.6325,144.5147,144.6227,122892.0
2023-04-21 15:55:00,147.33,147.44,147.32,147.38,204301.0,144.6227,144.7307,144.6129,144.6718,204301.0
2023-04-24 09:30:00,147.59,147.94,147.52,147.94,55689.0,144.8779,145.2215,144.8092,145.2215,55689.0
2023-04-24 09:35:00,147.93,148.35,147.88,148.26,47872.0,145.2116,145.6239,145.1626,145.5356,47872.0
2023-04-24 09:40:00,148.26,148.44,148.18,148.34,48941.0,145.5356,145.7123,145.4571,145.6141,48941.0
2023-04-24 09:45:00,148.35,148.46,148.25,148.32,80391.0,145.6239,145.7319,145.5258,145.5945,80391.0
2023-04-24 09:50:00,148.32,148.34,148.08,148.16,71242.0,145.5945,145.6141,145.3589,145.4374,71242.0
2023-04-24 09:55:00,148.17,148.22,147.8,147.85,44292.0,145.4472,145.4963,145.084,145.1331,44292.0
2023-04-24 10:00:00,147.84,147.91,147.45,147.57,43250.0,145.1233,145.192,144.7405,144.8583,43250.0
2023-04-24 10:05:00,147.57,147.6,147.23,147.28,37228.0,144.8583,144.8877,144.5245,144.5736,37228.0
2023-04-24 10:10:00,147.29,147.36,147.08,147.23,33403.0,144.5834,144.6521,144.3773,144.5245,33403.0
2023-04-24 10:15:00,147.2,147.36,147.09,147.34,21115.0,144.4951,144.6521,144.3871,144.6325,21115.0
2023-04-24 10:20:00,147.35,147.36,147.24,147.31,15248.0,144.6423,144.6521,144.5343,144.603,15248.0
2023-04-24 10:25:00,147.29,147.37,147.15,147.29,24592.0,144.5834,144.6619,144.446,144.5834,24592.0
2023-04-24 10:30:00,147.3,147.33,146.86,146.87,26502.0,144.5932,144.6227,144.1613,144.1711,26502.0
2023-04-24 10:35:00,146.83,146.86,146.46,146.54,23790.0,144.1319,144.1613,143.7687,143.8472,23790.0
2023-04-24 10:40:00,146.53,146.64,146.26,146.37,84766.0,143.8374,143.9454,143.5723,143.6803,84766.0
2023-04-24 10:45:00,146.32,146.51,146.29,146.51,72106.0,143.6312,143.8177,143.6018,143.8177,72106.0
2023-04-24 10:50:00,146.51,146.59,146.41,146.48,59652.0,143.8177,143.8963,143.7196,143.7883,59652.0
2023-04-24 10:55:00,146.47,146.61,146.42,146.55,25449.0,143.7785,143.9159,143.7294,143.857,25449.0
2023-04-24 11:00:00,146.55,146.65,146.43,146.52,18567.0,143.857,143.9552,143.7392,143.8276,18567.0
2023-04-24 11:05:00,146.54,146.57,146.36,146.39,23393.0,143.8472,143.8766,143.6705,143.6999,23393.0
2023-04-24 11:10:00,146.4,146.46,146.25,146.26,22294.0,143.7098,143.7687,143.5625,143.5723,22294.0
2023-04-24 11:15:00,146.25,146.37,146.13,146.35,32300.0,143.5625,143.6803,143.4447,143.6607,32300.0
2023-04-24 11:20:00,146.36,146.4,146.12,146.13,18809.0,143.6705,143.7098,143.4349,143.4447,18809.0
2023-04-24 11:25:00,146.12,146.23,146.0,146.03,27926.0,143.4349,143.5429,143.3171,143.3466,27926.0
2023-04-24 11:30:00,146.01,146.27,145.99,146.21,75998.0,143.3269,143.5822,143.3073,143.5233,75998.0
2023-04-24 11:35:00,146.19,146.31,146.13,146.14,19159.0,143.5036,143.6214,143.4447,143.4545,19159.0
2023-04-24 11:40:00,146.14,146.17,146.04,146.13,38148.0,143.4545,143.484,143.3564,143.4447,38148.0
2023-04-24 11:45:00,146.11,146.21,146.07,146.14,56359.0,143.4251,143.5233,143.3858,143.4545,56359.0
2023-04-24 11:50:00,146.12,146.22,146.07,146.08,19884.0,143.4349,143.5331,143.3858,143.3956,19884.0
2023-04-24 11:55:00,146.07,146.25,146.07,146.22,17756.0,143.3858,143.5625,143.3858,143.5331,17756.0
2023-04-24 12:00:00,146.22,146.44,146.2,146.43,20738.0,143.5331,143.749,143.5134,143.7392,20738.0
2023-04-24 12:05:00,146.43,146.44,146.31,146.33,23516.0,143.7392,143.749,143.6214,143.641,23516.0
2023-04-24 12:10:00,146.33,146.39,146.23,146.24,13837.0,143.641,143.6999,143.5429,143.5527,13837.0
2023-04-24 12:15:00,146.22,146.36,146.19,146.36,23409.0,143.5331,143.6705,143.5036,143.6705,23409.0
2023-04-24 12:20:00,146.34,146.53,146.33,146.52,23409.0,143.6509,143.8374,143.641,143.8276,23409.0
2023-04-24 12:25:00,146.54,146.62,146.5,146.62,16925.0,143.8472,143.9257,143.8079,143.9257,16925.0
2023-04-24 12:30:00,146.62,146.69,146.57,146.59,13327.0,143.9257,143.9944,143.8766,143.8963,13327.0
2023-04-24 12:35:00,146.6,146.77,146.59,146.76,15467.0,143.9061,144.073,143.8963,144.0631,15467.0
2023-04-24 12:40:00,146.76,146.76,146.69,146.7,19709.0,144.0631,144.0631,143.9944,144.0043,19709.0
2023-04-24 12:45:00,146.7,146.72,146.57,146.67,21319.0,144.0043,144.0239,143.8766,143.9748,21319.0
2023-04-24 12:50:00,146.68,146.76,146.62,146.65,20474.0,143.9846,144.0631,143.9257,143.9552,20474.0
2023-04-24 12:55:00,146.64,146.7,146.59,146.66,17835.0,143.9454,144.0043,143.8963,143.965,17835.0
2023-04-24 13:00:00,146.67,146.68,146.48,146.59,16569.0,143.9748,143.9846,143.7883,143.8963,16569.0
2023-04-24 13:05:00,146.58,146.58,146.48,146.52,15632.0,143.8865,143.8865,143.7883,143.8276,15632.0
2023-04-24 13:10:00,146.52,146.71,146.51,146.7,12126.0,143.8276,144.0141,143.8177,144.0043,12126.0
2023-04-24 13:15:00,146.67,146.72,146.6,146.66,14019.0,143.9748,144.0239,143.9061,143.965,14019.0
2023-04-24 13:20:00,146.66,146.67,146.56,146.61,15950.0,143.965,143.9748,143.8668,143.9159,15950.0
2023-04-24 13:25:00,146.63,146.73,146.63,146.64,8305.0,143.9355,144.0337,143.9355,143.9454,8305.0
2023-04-24 13:30:00,146.65,146.73,146.61,146.65,11155.0,143.9552,144.0337,143.9159,143.9552,11155.0
2023-04-24 13:35:00,146.64,146.78,146.64,146.75,16995.0,143.9454,144.0828,143.9454,144.0533,16995.0
2023-04-24 13:40:00,146.74,146.78,146.71,146.76,21428.0,144.0435,144.0828,144.0141,144.0631,21428.0
2023-04-24 13:45:00,146.77,146.8,146.68,146.7,89464.0,144.073,144.1024,143.9846,144.0043,89464.0
2023-04-24 13:50:00,146.72,146.86,146.72,146.85,16737.0,144.0239,144.1613,144.0239,144.1515,16737.0
2023-04-24 13:55:00,146.87,146.96,146.86,146.89,14038.0,144.1711,144.2595,144.1613,144.1908,14038.0
2023-04-24 14:00:00,146.91,147.06,146.9,146.99,15128.0,144.2104,144.3576,144.2006,144.2889,15128.0
2023-04-24 14:05:00,146.99,147.03,146.87,146.89,47747.0,144.2889,144.3282,144.1711,144.1908,47747.0
2023-04-24 14:10:00,146.89,146.97,146.86,146.94,17739.0,144.1908,144.2693,144.1613,144.2398,17739.0
2023-04-24 14:15:00,146.95,147.1,146.93,147.0,65127.0,144.2497,144.3969,144.23,144.2987,65127.0
2023-04-24 14:20:00,146.99,147.03,146.85,146.85,14241.0,144.2889,144.3282,144.1515,144.1515,14241.0
2023-04-24 14:25:00,146.85,146.9,146.81,146.86,12764.0,144.1515,144.2006,144.1122,144.1613,12764.0
2023-04-24 14:30:00,146.87,146.89,146.67,146.71,15108.0,144.1711,144.1908,143.9748,144.0141,15108.0
2023-04-24 14:35:00,146.7,146.76,146.67,146.71,7847.0,144.0043,144.0631,143.9748,144.0141,7847.0
2023-04-24 14:40:00,146.72,146.76,146.67,146.71,11199.0,144.0239,144.0631,143.9748,144.0141,11199.0
2023-04-24 14:45:00,146.7,146.85,146.6,146.85,15123.0,144.0043,144.1515,143.9061,144.1515,15123.0
2023-04-24 14:50:00,146.86,146.94,146.85,146.92,10427.0,144.1613,144.2398,144.1515,144.2202,10427.0
2023-04-24 14:55:00,146.92,146.99,146.92,146.95,13678.0,144.2202,144.2889,144.2202,144.2497,13678.0
2023-04-24 15:00:00,146.97,147.06,146.95,147.01,16223.0,144.2693,144.3576,144.2497,144.3086,16223.0
2023-04-24 15:05:00,147.01,147.15,147.01,147.13,14839.0,144.3086,144.446,144.3086,144.4263,14839.0
2023-04-24 15:10:00,147.14,147.23,147.14,147.2,17635.0,144.4362,144.5245,144.4362,144.4951,17635.0
2023-04-24 15:15:00,147.21,147.21,147.06,147.19,20721.0,144.5049,144.5049,144.3576,144.4852,20721.0
2023-04-24 15:20:00,147.18,147.2,147.12,147.14,75652.0,144.4754,144.4951,144.4165,144.4362,75652.0
2023-04-24 15:25:00,147.15,147.26,147.15,147.22,43915.0,144.446,144.554,144.446,144.5147,43915.0
2023-04-24 15:30:00,147.24,147.33,147.24,147.29,30505.0,144.5343,144.6227,144.5343,144.5834,30505.0
2023-04-24 15:35:00,147.28,147.32,147.12,147.19,44346.0,144.5736,144.6129,144.4165,144.4852,44346.0
2023-04-24 15:40:00,147.19,147.29,147.17,147.21,33042.0,144.4852,144.5834,144.4656,144.5049,33042.0
2023-04-24 15:45:00,147.2,147.38,147.2,147.37,55570.0,144.4951,144.6718,144.4951,144.6619,55570.0
2023-04-24 15:50:00,147.36,147.4,147.22,147.26,140709.0,144.6521,144.6914,144.5147,144.554,140709.0
2023-04-24 15:55:00,147.25,147.36,147.21,147.35,427886.0,144.5441,144.6521,144.5049,144.6423,427886.0
2023-04-25 09:30:00,146.38,146.57,146.11,146.31,50426.0,143.6901,143.8766,143.4251,143.6214,50426.0
2023-04-25 09:35:00,146.29,146.33,146.13,146.33,27234.0,143.6018,143.641,143.4447,143.641,27234.0
2023-04-25 09:40:00,146.32,146.64,146.32,146.6,39181.0,143.6312,143.9454,143.6312,143.9061,39181.0
2023-04-25 09:45:00,146.61,146.62,145.96,145.99,64580.0,143.9159,143.9257,143.2778,143.3073,64580.0
2023-04-25 09:50:00,145.98,146.27,145.95,146.05,34065.0,143.2975,143.5822,143.268,143.3662,34065.0
2023-04-25 09:55:00,146.03,146.19,145.93,146.06,16767.0,143.3466,143.5036,143.2484,143.376,16767.0
2023-04-25 10:00:00,146.05,146.43,146.04,146.36,63037.0,143.3662,143.7392,143.3564,143.6705,63037.0
2023-04-25 10:05:00,146.35,146.42,146.15,146.25,46082.0,143.6607,143.7294,143.4644,143.5625,46082.0
2023-04-25 10:10:00,146.24,146.24,145.92,146.13,26444.0,143.5527,143.5527,143.2386,143.4447,26444.0
2023-04-25 10:15:00,146.09,146.33,146.09,146.26,24184.0,143.4055,143.641,143.4055,143.5723,24184.0
2023-04-25 10:20:00,146.26,146.26,146.05,146.11,26911.0,143.5723,143.5723,143.3662,143.4251,26911.0
2023-04-25 10:25:00,146.11,146.16,145.96,146.06,31351.0,143.4251,143.4742,143.2778,143.376,31351.0
2023-04-25 10:30:00,146.06,146.14,145.9,145.93,27615.0,143.376,143.4545,143.219,143.2484,27615.0
2023-04-25 10:35:00,145.94,145.94,145.83,145.87,19474.0,143.2582,143.2582,143.1502,143.1895,19474.0
2023-04-25 10:40:00,145.84,145.96,145.84,145.87,43543.0,143.1601,143.2778,143.1601,143.1895,43543.0
2023-04-25 10:45:00,145.87,146.29,145.84,146.28,29741.0,143.1895,143.6018,143.1601,143.592,29741.0
2023-04-25 10:50:00,146.29,146.32,146.2,146.23,20343.0,143.6018,143.6312,143.5134,143.5429,20343.0
2023-04-25 10:55:00,146.23,146.34,146.21,146.26,20224.0,143.5429,143.6509,143.5233,143.5723,20224.0
2023-04-25 11:00:00,146.27,146.42,146.24,146.3,46612.0,143.5822,143.7294,143.5527,143.6116,46612.0
2023-04-25 11:05:00,146.3,146.38,146.2,146.34,14177.0,143.6116,143.6901,143.5134,143.6509,14177.0
2023-04-25 11:10:00,146.35,146.36,146.29,146.33,12892.0,143.6607,143.6705,143.6018,143.641,12892.0
2023-04-25 11:15:00,146.31,146.33,146.23,146.32,19631.0,143.6214,143.641,143.5429,143.6312,19631.0
2023-04-25 11:20:00,146.34,146.4,146.2,146.28,61514.0,143.6509,143.7098,143.5134,143.592,61514.0
2023-04-25 11:25:00,146.27,146.43,146.26,146.32,30593.0,143.5822,143.7392,143.5723,143.6312,30593.0
2023-04-25 11:30:00,146.29,146.29,146.08,146.09,41802.0,143.6018,143.6018,143.3956,143.4055,41802.0
2023-04-25 11:35:00,146.08,146.13,145.96,145.99,19977.0,143.3956,143.4447,143.2778,143.3073,19977.0
2023-04-25 11:40:00,145.99,146.13,145.96,146.06,22152.0,143.3073,143.4447,143.2778,143.376,22152.0
2023-04-25 11:45:00,146.06,146.15,146.04,146.1,14925.0,143.376,143.4644,143.3564,143.4153,14925.0
2023-04-25 11:50:00,146.09,146.11,145.89,145.97,17400.0,143.4055,143.4251,143.2091,143.2877,17400.0
2023-04-25 11:55:00,145.96,145.98,145.82,145.86,12432.0,143.2778,143.2975,143.1404,143.1797,12432.0
2023-04-25 12:00:00,145.85,145.9,145.76,145.88,15259.0,143.1699,143.219,143.0815,143.1993,15259.0
2023-04-25 12:05:00,145.9,145.97,145.87,145.94,5334.0,143.219,143.2877,143.1895,143.2582,5334.0
2023-04-25 12:10:00,145.97,145.97,145.82,145.87,23710.0,143.2877,143.2877,143.1404,143.1895,23710.0
2023-04-25 12:15:00,145.86,145.99,145.81,145.96,20059.0,143.1797,143.3073,143.1306,143.2778,20059.0
2023-04-25 12:20:00,145.96,146.04,145.93,145.98,9893.0,143.2778,143.3564,143.2484,143.2975,9893.0
2023-04-25 12:25:00,145.98,146.0,145.88,145.92,6837.0,143.2975,143.3171,143.1993,143.2386,6837.0
2023-04-25 12:30:00,145.91,145.94,145.77,145.8,18105.0,143.2288,143.2582,143.0913,143.1208,18105.0
2023-04-25 12:35:00,145.8,145.86,145.78,145.81,11422.0,143.1208,143.1797,143.1012,143.1306,11422.0
2023-04-25 12:40:00,145.82,145.99,145.81,145.99,102837.0,143.1404,143.3073,143.1306,143.3073,102837.0
2023-04-25 12:45:00,145.98,145.99,145.81,145.82,9623.0,143.2975,143.3073,143.1306,143.1404,9623.0
2023-04-25 12:50:00,145.82,145.84,145.68,145.71,23159.0,143.1404,143.1601,143.003,143.0324,23159.0
2023-04-25 12:55:00,145.71,145.83,145.68,145.82,17527.0,143.0324,143.1502,143.003,143.1404,17527.0
2023-04-25 13:00:00,145.83,145.95,145.83,145.9,16961.0,143.1502,143.268,143.1502,143.219,16961.0
2023-04-25 13:05:00,145.9,145.98,145.75,145.78,16515.0,143.219,143.2975,143.0717,143.1012,16515.0
2023-04-25 13:10:00,145.78,145.85,145.56,145.56,16184.0,143.1012,143.1699,142.8852,142.8852,16184.0
2023-04-25 13:15:00,145.56,145.59,145.2,145.4,53481.0,142.8852,142.9146,142.5318,142.7281,53481.0
2023-04-25 13:20:00,145.39,145.49,145.27,145.33,46389.0,142.7183,142.8165,142.6005,142.6594,46389.0
2023-04-25 13:25:00,145.34,145.44,145.25,145.43,43514.0,142.6692,142.7674,142.5809,142.7576,43514.0
2023-04-25 13:30:00,145.42,145.45,145.33,145.42,11786.0,142.7478,142.7772,142.6594,142.7478,11786.0
2023-04-25 13:35:00,145.42,145.45,145.37,145.38,10583.0,142.7478,142.7772,142.6987,142.7085,10583.0
2023-04-25 13:40:00,145.38,145.4,145.27,145.33,39125.0,142.7085,142.7281,142.6005,142.6594,39125.0
2023-04-25 13:45:00,145.33,145.37,145.13,145.21,10996.0,142.6594,142.6987,142.4631,142.5416,10996.0
2023-04-25 13:50:00,145.2,145.23,145.09,145.18,7918.0,142.5318,142.5613,142.4238,142.5122,7918.0
2023-04-25 13:55:00,145.19,145.27,145.15,145.18,15971.0,142.522,142.6005,142.4827,142.5122,15971.0
2023-04-25 14:00:00,145.19,145.28,145.05,145.06,13571.0,142.522,142.6103,142.3846,142.3944,13571.0
2023-04-25 14:05:00,145.06,145.22,144.99,145.01,24566.0,142.3944,142.5514,142.3257,142.3453,24566.0
2023-04-25 14:10:00,145.01,145.07,144.93,144.99,15376.0,142.3453,142.4042,142.2668,142.3257,15376.0
2023-04-25 14:15:00,144.94,145.02,144.75,144.8,16105.0,142.2766,142.3551,142.0901,142.1392,16105.0
2023-04-25 14:20:00,144.78,144.88,144.67,144.78,28446.0,142.1195,142.2177,142.0116,142.1195,28446.0
2023-04-25 14:25:00,144.78,144.94,144.78,144.94,25443.0,142.1195,142.2766,142.1195,142.2766,25443.0
2023-04-25 14:30:00,144.91,145.02,144.86,144.88,20927.0,142.2471,142.3551,142.1981,142.2177,20927.0
2023-04-25 14:35:00,144.87,145.08,144.86,145.02,20752.0,142.2079,142.414,142.1981,142.3551,20752.0
2023-04-25 14:40:00,145.02,145.02,144.75,144.79,22950.0,142.3551,142.3551,142.0901,142.1293,22950.0
2023-04-25 14:45:00,144.79,145.02,144.78,145.02,32094.0,142.1293,142.3551,142.1195,142.3551,32094.0
2023-04-25 14:50:00,145.03,145.09,144.9,144.9,15926.0,142.3649,142.4238,142.2373,142.2373,15926.0
2023-04-25 14:55:00,144.88,144.98,144.87,144.9,21460.0,142.2177,142.3159,142.2079,142.2373,21460.0
2023-04-25 15:00:00,144.9,145.04,144.82,144.9,70286.0,142.2373,142.3748,142.1588,142.2373,70286.0
2023-04-25 15:05:00,144.91,145.07,144.89,144.97,26492.0,142.2471,142.4042,142.2275,142.306,26492.0
2023-04-25 15:10:00,144.95,145.05,144.93,145.0,21570.0,142.2864,142.3846,142.2668,142.3355,21570.0
2023-04-25 15:15:00,145.02,145.09,145.01,145.03,25126.0,142.3551,142.4238,142.3453,142.3649,25126.0
2023-04-25 15:20:00,145.02,145.17,145.01,145.09,23746.0,142.3551,142.5024,142.3453,142.4238,23746.0
2023-04-25 15:25:00,145.09,145.11,144.91,144.96,26679.0,142.4238,142.4435,142.2471,142.2962,26679.0
2023-04-25 15:30:00,144.96,145.09,144.94,144.99,40454.0,142.2962,142.4238,142.2766,142.3257,40454.0
2023-04-25 15:35:00,144.97,145.03,144.91,144.93,27475.0,142.306,142.3649,142.2471,142.2668,27475.0
2023-04-25 15:40:00,144.91,144.96,144.62,144.7,70155.0,142.2471,142.2962,141.9625,142.041,70155.0
2023-04-25 15:45:00,144.71,144.83,144.66,144.68,82126.0,142.0508,142.1686,142.0017,142.0214,82126.0
2023-04-25 15:50:00,144.66,144.79,144.47,144.58,204960.0,142.0017,142.1293,141.8152,141.9232,204960.0
2023-04-25 15:55:00,144.59,144.6,144.41,144.45,552729.0,141.933,141.9428,141.7563,141.7956,552729.0
2023-04-26 09:30:00,145.16,145.33,144.83,144.85,69243.0,142.4925,142.6594,142.1686,142.1882,69243.0
2023-04-26 09:35:00,144.82,145.25,144.75,145.21,35711.0,142.1588,142.5809,142.0901,142.5416,35711.0
2023-04-26 09:40:00,145.23,145.24,145.02,145.1,36876.0,142.5613,142.5711,142.3551,142.4337,36876.0
2023-04-26 09:45:00,145.1,145.38,145.09,145.24,52852.0,142.4337,142.7085,142.4238,142.5711,52852.0
2023-04-26 09:50:00,145.26,145.63,145.26,145.31,77697.0,142.5907,142.9539,142.5907,142.6398,77697.0
2023-04-26 09:55:00,145.3,145.39,145.06,145.17,42621.0,142.63,142.7183,142.3944,142.5024,42621.0
2023-04-26 10:00:00,145.2,145.28,145.05,145.14,35992.0,142.5318,142.6103,142.3846,142.4729,35992.0
2023-04-26 10:05:00,145.13,145.45,145.11,145.33,34473.0,142.4631,142.7772,142.4435,142.6594,34473.0
2023-04-26 10:10:00,145.33,145.41,144.99,144.99,31336.0,142.6594,142.738,142.3257,142.3257,31336.0
2023-04-26 10:15:00,144.98,144.98,144.47,144.5,34229.0,142.3159,142.3159,141.8152,141.8447,34229.0
2023-04-26 10:20:00,144.41,144.63,144.34,144.39,24684.0,141.7563,141.9723,141.6876,141.7367,24684.0
2023-04-26 10:25:00,144.39,144.53,144.3,144.53,40299.0,141.7367,141.8741,141.6484,141.8741,40299.0
2023-04-26 10:30:00,144.55,144.77,144.48,144.69,32349.0,141.8938,142.1097,141.825,142.0312,32349.0
2023-04-26 10:35:00,144.68,144.78,144.52,144.67,36627.0,142.0214,142.1195,141.8643,142.0116,36627.0
2023-04-26 10:40:00,144.67,144.69,144.3,144.39,39688.0,142.0116,142.0312,141.6484,141.7367,39688.0
2023-04-26 10:45:00,144.37,144.66,144.36,144.64,28800.0,141.7171,142.0017,141.7072,141.9821,28800.0
2023-04-26 10:50:00,144.66,144.86,144.53,144.66,36018.0,142.0017,142.1981,141.8741,142.0017,36018.0
2023-04-26 10:55:00,144.65,144.71,144.56,144.63,17879.0,141.9919,142.0508,141.9036,141.9723,17879.0
2023-04-26 11:00:00,144.65,144.84,144.65,144.81,50976.0,141.9919,142.1784,141.9919,142.149,50976.0
2023-04-26 11:05:00,144.8,144.96,144.69,144.94,20092.0,142.1392,142.2962,142.0312,142.2766,20092.0
2023-04-26 11:10:00,144.95,145.08,144.92,144.97,42715.0,142.2864,142.414,142.257,142.306,42715.0
2023-04-26 11:15:00,144.97,145.08,144.94,145.06,25983.0,142.306,142.414,142.2766,142.3944,25983.0
2023-04-26 11:20:00,145.05,145.22,145.01,145.05,46831.0,142.3846,142.5514,142.3453,142.3846,46831.0
2023-04-26 11:25:00,145.07,145.07,144.8,144.82,31425.0,142.4042,142.4042,142.1392,142.1588,31425.0
2023-04-26 11:30:00,144.87,144.92,144.78,144.86,10886.0,142.2079,142.257,142.1195,142.1981,10886.0
2023-04-26 11:35:00,144.84,144.98,144.79,144.98,48164.0,142.1784,142.3159,142.1293,142.3159,48164.0
2023-04-26 11:40:00,144.97,145.15,144.92,145.11,21601.0,142.306,142.4827,142.257,142.4435,21601.0
2023-04-26 11:45:00,145.09,145.2,145.01,145.08,32674.0,142.4238,142.5318,142.3453,142.414,32674.0
2023-04-26 11:50:00,145.08,145.11,144.99,145.09,12938.0,142.414,142.4435,142.3257,142.4238,12938.0
2023-04-26 11:55:00,145.08,145.24,145.08,145.2,15411.0,142.414,142.5711,142.414,142.5318,15411.0
2023-04-26 12:00:00,145.21,145.36,145.21,145.27,42712.0,142.5416,142.6889,142.5416,142.6005,42712.0
2023-04-26 12:05:00,145.27,145.37,145.25,145.33,30046.0,142.6005,142.6987,142.5809,142.6594,30046.0
2023-04-26 12:10:00,145.31,145.34,145.18,145.33,19764.0,142.6398,142.6692,142.5122,142.6594,19764.0
2023-04-26 12:15:00,145.29,145.29,144.96,145.0,77700.0,142.6202,142.6202,142.2962,142.3355,77700.0
2023-04-26 12:20:00,145.01,145.01,144.91,145.01,13853.0,142.3453,142.3453,142.2471,142.3453,13853.0
2023-04-26 12:25:00,145.01,145.05,144.98,144.98,18353.0,142.3453,142.3846,142.3159,142.3159,18353.0
2023-04-26 12:30:00,144.98,145.01,144.76,144.77,28989.0,142.3159,142.3453,142.0999,142.1097,28989.0
2023-04-26 12:35:00,144.77,144.92,144.71,144.88,32396.0,142.1097,142.257,142.0508,142.2177,32396.0
2023-04-26 12:40:00,144.9,144.99,144.84,144.99,12442.0,142.2373,142.3257,142.1784,142.3257,12442.0
2023-04-26 12:45:00,144.99,145.03,144.92,144.93,10542.0,142.3257,142.3649,142.257,142.2668,10542.0
2023-04-26 12:50:00,144.92,145.03,144.78,144.97,16427.0,142.257,142.3649,142.1195,142.306,16427.0
2023-04-26 12:55:00,144.97,144.98,144.86,144.93,11226.0,142.306,142.3159,142.1981,142.2668,11226.0
2023-04-26 13:00:00,144.93,145.09,144.93,145.07,34058.0,142.2668,142.4238,142.2668,142.4042,34058.0
2023-04-26 13:05:00,145.05,145.05,144.84,144.9,44872.0,142.3846,142.3846,142.1784,142.2373,44872.0
2023-04-26 13:10:00,144.92,145.01,144.89,145.0,11742.0,142.257,142.3453,142.2275,142.3355,11742.0
2023-04-26 13:15:00,145.01,145.04,144.82,144.96,50917.0,142.3453,142.3748,142.1588,142.2962,50917.0
2023-04-26 13:20:00,144.95,144.99,144.85,144.89,13087.0,142.2864,142.3257,142.1882,142.2275,13087.0
2023-04-26 13:25:00,144.88,144.92,144.83,144.9,15094.0,142.2177,142.257,142.1686,142.2373,15094.0
2023-04-26 13:30:00,144.9,144.98,144.84,144.98,12587.0,142.2373,142.3159,142.1784,142.3159,12587.0
2023-04-26 13:35:00,144.99,145.03,144.88,144.94,11065.0,142.3257,142.3649,142.2177,142.2766,11065.0
2023-04-26 13:40:00,144.91,144.99,144.87,144.89,6321.0,142.2471,142.3257,142.2079,142.2275,6321.0
2023-04-26 13:45:00,144.86,144.88,144.65,144.69,12662.0,142.1981,142.2177,141.9919,142.0312,12662.0
2023-04-26 13:50:00,144.67,144.73,144.57,144.72,15297.0,142.0116,142.0705,141.9134,142.0606,15297.0
2023-04-26 13:55:00,144.69,144.76,144.56,144.64,14363.0,142.0312,142.0999,141.9036,141.9821,14363.0
2023-04-26 14:00:00,144.65,144.69,144.45,144.57,11912.0,141.9919,142.0312,141.7956,141.9134,11912.0
2023-04-26 14:05:00,144.56,144.58,144.38,144.42,20649.0,141.9036,141.9232,141.7269,141.7661,20649.0
2023-04-26 14:10:00,144.4,144.41,144.31,144.38,25825.0,141.7465,141.7563,141.6582,141.7269,25825.0
2023-04-26 14:15:00,144.39,144.4,144.27,144.31,10147.0,141.7367,141.7465,141.6189,141.6582,10147.0
2023-04-26 14:20:00,144.27,144.43,144.18,144.4,22869.0,141.6189,141.776,141.5306,141.7465,22869.0
2023-04-26 14:25:00,144.41,144.57,144.41,144.55,17686.0,141.7563,141.9134,141.7563,141.8938,17686.0
2023-04-26 14:30:00,144.54,144.56,144.42,144.42,14857.0,141.8839,141.9036,141.7661,141.7661,14857.0
2023-04-26 14:35:00,144.39,144.39,144.2,144.29,55625.0,141.7367,141.7367,141.5502,141.6385,55625.0
2023-04-26 14:40:00,144.28,144.31,144.05,144.08,29292.0,141.6287,141.6582,141.4029,141.4324,29292.0
2023-04-26 14:45:00,144.09,144.13,144.0,144.05,24647.0,141.4422,141.4815,141.3539,141.4029,24647.0
2023-04-26 14:50:00,144.04,144.11,143.94,143.97,17980.0,141.3931,141.4618,141.295,141.3244,17980.0
2023-04-26 14:55:00,143.96,144.04,143.91,143.99,22282.0,141.3146,141.3931,141.2655,141.344,22282.0
2023-04-26 15:00:00,144.0,144.01,143.72,143.74,34095.0,141.3539,141.3637,141.079,141.0986,34095.0
2023-04-26 15:05:00,143.74,143.9,143.74,143.81,20049.0,141.0986,141.2557,141.0986,141.1674,20049.0
2023-04-26 15:10:00,143.8,144.09,143.77,144.01,37519.0,141.1575,141.4422,141.1281,141.3637,37519.0
2023-04-26 15:15:00,144.01,144.01,143.86,143.86,36051.0,141.3637,141.3637,141.2164,141.2164,36051.0
2023-04-26 15:20:00,143.85,143.92,143.75,143.76,22055.0,141.2066,141.2753,141.1085,141.1183,22055.0
2023-04-26 15:25:00,143.76,143.91,143.75,143.9,20647.0,141.1183,141.2655,141.1085,141.2557,20647.0
2023-04-26 15:30:00,143.92,143.98,143.75,143.76,35163.0,141.2753,141.3342,141.1085,141.1183,35163.0
2023-04-26 15:35:00,143.75,143.81,143.71,143.75,47987.0,141.1085,141.1674,141.0692,141.1085,47987.0
2023-04-26 15:40:00,143.75,143.8,143.6,143.65,42681.0,141.1085,141.1575,140.9612,141.0103,42681.0
2023-04-26 15:45:00,143.65,143.68,143.51,143.56,59248.0,141.0103,141.0397,140.8729,140.922,59248.0
2023-04-26 15:50:00,143.56,143.67,143.4,143.62,96342.0,140.922,141.0299,140.7649,140.9808,96342.0
2023-04-26 15:55:00,143.62,143.87,143.62,143.67,303797.0,140.9808,141.2263,140.9808,141.0299,303797.0
2023-04-27 09:30:00,144.7,145.41,144.7,145.25,46687.0,142.041,142.738,142.041,142.5809,46687.0
2023-04-27 09:35:00,145.24,145.29,144.83,145.07,50810.0,142.5711,142.6202,142.1686,142.4042,50810.0
2023-04-27 09:40:00,145.06,145.08,144.6,144.74,96937.0,142.3944,142.414,141.9428,142.0803,96937.0
2023-04-27 09:45:00,144.76,145.07,144.67,145.04,70325.0,142.0999,142.4042,142.0116,142.3748,70325.0
2023-04-27 09:50:00,145.09,145.45,145.07,145.44,48107.0,142.4238,142.7772,142.4042,142.7674,48107.0
2023-04-27 09:55:00,145.44,145.48,145.14,145.21,51653.0,142.7674,142.8067,142.4729,142.5416,51653.0
2023-04-27 10:00:00,145.21,145.28,145.02,145.12,59801.0,142.5416,142.6103,142.3551,142.4533,59801.0
2023-04-27 10:05:00,145.11,145.26,144.99,145.16,69713.0,142.4435,142.5907,142.3257,142.4925,69713.0
2023-04-27 10:10:00,145.2,145.59,145.2,145.57,67610.0,142.5318,142.9146,142.5318,142.895,67610.0
2023-04-27 10:15:00,145.59,145.71,145.48,145.56,56927.0,142.9146,143.0324,142.8067,142.8852,56927.0
2023-04-27 10:20:00,145.54,145.59,145.36,145.45,16010.0,142.8656,142.9146,142.6889,142.7772,16010.0
2023-04-27 10:25:00,145.46,145.49,145.32,145.39,29060.0,142.787,142.8165,142.6496,142.7183,29060.0
2023-04-27 10:30:00,145.42,145.56,145.34,145.56,47823.0,142.7478,142.8852,142.6692,142.8852,47823.0
2023-04-27 10:35:00,145.58,145.79,145.55,145.75,46617.0,142.9048,143.111,142.8754,143.0717,46617.0
2023-04-27 10:40:00,145.76,145.76,145.59,145.7,40794.0,143.0815,143.0815,142.9146,143.0226,40794.0
2023-04-27 10:45:00,145.68,145.73,145.5,145.71,35334.0,143.003,143.0521,142.8263,143.0324,35334.0
2023-04-27 10:50:00,145.74,145.74,145.5,145.56,33636.0,143.0619,143.0619,142.8263,142.8852,33636.0
2023-04-27 10:55:00,145.53,145.54,145.24,145.28,31509.0,142.8557,142.8656,142.5711,142.6103,31509.0
2023-04-27 11:00:00,145.29,145.49,145.2,145.45,48639.0,142.6202,142.8165,142.5318,142.7772,48639.0
2023-04-27 11:05:00,145.43,145.57,145.41,145.44,20784.0,142.7576,142.895,142.738,142.7674,20784.0
2023-04-27 11:10:00,145.51,145.61,145.49,145.59,21417.0,142.8361,142.9343,142.8165,142.9146,21417.0
2023-04-27 11:15:00,145.63,145.69,145.57,145.66,18275.0,142.9539,143.0128,142.895,142.9834,18275.0
2023-04-27 11:20:00,145.71,145.93,145.68,145.92,31474.0,143.0324,143.2484,143.003,143.2386,31474.0
2023-04-27 11:25:00,145.93,146.12,145.91,146.06,54131.0,143.2484,143.4349,143.2288,143.376,54131.0
2023-04-27 11:30:00,146.08,146.19,146.0,146.05,75257.0,143.3956,143.5036,143.3171,143.3662,75257.0
2023-04-27 11:35:00,146.05,146.11,145.9,145.92,30373.0,143.3662,143.4251,143.219,143.2386,30373.0
2023-04-27 11:40:00,145.93,146.04,145.87,145.92,22088.0,143.2484,143.3564,143.1895,143.2386,22088.0
2023-04-27 11:45:00,145.93,146.19,145.87,146.19,10680.0,143.2484,143.5036,143.1895,143.5036,10680.0
2023-04-27 11:50:00,146.19,146.22,146.08,146.09,25054.0,143.5036,143.5331,143.3956,143.4055,25054.0
2023-04-27 11:55:00,146.1,146.21,146.09,146.15,15362.0,143.4153,143.5233,143.4055,143.4644,15362.0
2023-04-27 12:00:00,146.17,146.4,146.17,146.38,29319.0,143.484,143.7098,143.484,143.6901,29319.0
2023-04-27 12:05:00,146.36,146.37,146.26,146.32,30465.0,143.6705,143.6803,143.5723,143.6312,30465.0
2023-04-27 12:10:00,146.32,146.35,146.21,146.32,18356.0,143.6312,143.6607,143.5233,143.6312,18356.0
2023-04-27 12:15:00,146.34,146.45,146.33,146.4,17731.0,143.6509,143.7588,143.641,143.7098,17731.0
2023-04-27 12:20:00,146.41,146.48,146.37,146.48,12945.0,143.7196,143.7883,143.6803,143.7883,12945.0
2023-04-27 12:25:00,146.49,146.51,146.4,146.43,22558.0,143.7981,143.8177,143.7098,143.7392,22558.0
2023-04-27 12:30:00,146.44,146.49,146.39,146.48,35223.0,143.749,143.7981,143.6999,143.7883,35223.0
2023-04-27 12:35:00,146.48,146.59,146.45,146.46,34105.0,143.7883,143.8963,143.7588,143.7687,34105.0
2023-04-27 12:40:00,146.46,146.53,146.39,146.51,20030.0,143.7687,143.8374,143.6999,143.8177,20030.0
2023-04-27 12:45:00,146.5,146.55,146.42,146.49,23298.0,143.8079,143.857,143.7294,143.7981,23298.0
2023-04-27 12:50:00,146.49,146.56,146.48,146.48,11115.0,143.7981,143.8668,143.7883,143.7883,11115.0
2023-04-27 12:55:00,146.47,146.59,146.44,146.58,12644.0,143.7785,143.8963,143.749,143.8865,12644.0
2023-04-27 13:00:00,146.6,146.65,146.53,146.59,20406.0,143.9061,143.9552,143.8374,143.8963,20406.0
2023-04-27 13:05:00,146.62,146.62,146.45,146.5,11109.0,143.9257,143.9257,143.7588,143.8079,11109.0
2023-04-27 13:10:00,146.49,146.57,146.49,146.56,17314.0,143.7981,143.8766,143.7981,143.8668,17314.0
2023-04-27 13:15:00,146.56,146.66,146.56,146.62,34819.0,143.8668,143.965,143.8668,143.9257,34819.0
2023-04-27 13:20:00,146.62,146.83,146.62,146.82,19172.0,143.9257,144.1319,143.9257,144.122,19172.0
2023-04-27 13:25:00,146.81,146.94,146.79,146.91,34582.0,144.1122,144.2398,144.0926,144.2104,34582.0
2023-04-27 13:30:00,146.91,147.14,146.91,147.09,16531.0,144.2104,144.4362,144.2104,144.3871,16531.0
2023-04-27 13:35:00,147.09,147.16,147.05,147.15,25882.0,144.3871,144.4558,144.3478,144.446,25882.0
2023-04-27 13:40:00,147.15,147.27,147.15,147.24,14940.0,144.446,144.5638,144.446,144.5343,14940.0
2023-04-27 13:45:00,147.25,147.54,147.24,147.36,52901.0,144.5441,144.8288,144.5343,144.6521,52901.0
2023-04-27 13:50:00,147.37,147.38,147.28,147.32,46907.0,144.6619,144.6718,144.5736,144.6129,46907.0
2023-04-27 13:55:00,147.31,147.32,147.2,147.21,38585.0,144.603,144.6129,144.4951,144.5049,38585.0
2023-04-27 14:00:00,147.21,147.41,147.21,147.39,30751.0,144.5049,144.7012,144.5049,144.6816,30751.0
2023-04-27 14:05:00,147.4,147.42,147.32,147.33,19114.0,144.6914,144.711,144.6129,144.6227,19114.0
2023-04-27 14:10:00,147.32,147.38,147.27,147.34,27174.0,144.6129,144.6718,144.5638,144.6325,27174.0
2023-04-27 14:15:00,147.33,147.51,147.32,147.5,36916.0,144.6227,144.7994,144.6129,144.7895,36916.0
2023-04-27 14:20:00,147.51,147.51,147.39,147.43,27098.0,144.7994,144.7994,144.6816,144.7208,27098.0
2023-04-27 14:25:00,147.43,147.59,147.4,147.56,55630.0,144.7208,144.8779,144.6914,144.8484,55630.0
2023-04-27 14:30:00,147.56,147.65,147.5,147.57,38576.0,144.8484,144.9368,144.7895,144.8583,38576.0
2023-04-27 14:35:00,147.57,147.6,147.3,147.36,48213.0,144.8583,144.8877,144.5932,144.6521,48213.0
2023-04-27 14:40:00,147.36,147.37,147.18,147.3,21251.0,144.6521,144.6619,144.4754,144.5932,21251.0
2023-04-27 14:45:00,147.3,147.32,147.19,147.22,30612.0,144.5932,144.6129,144.4852,144.5147,30612.0
2023-04-27 14:50:00,147.23,147.42,147.22,147.37,33644.0,144.5245,144.711,144.5147,144.6619,33644.0
2023-04-27 14:55:00,147.37,147.56,147.37,147.54,25088.0,144.6619,144.8484,144.6619,144.8288,25088.0
2023-04-27 15:00:00,147.55,147.61,147.47,147.6,21199.0,144.8386,144.8975,144.7601,144.8877,21199.0
2023-04-27 15:05:00,147.6,147.61,147.52,147.52,30617.0,144.8877,144.8975,144.8092,144.8092,30617.0
2023-04-27 15:10:00,147.52,147.53,147.3,147.34,39561.0,144.8092,144.819,144.5932,144.6325,39561.0
2023-04-27 15:15:00,147.34,147.51,147.33,147.49,98025.0,144.6325,144.7994,144.6227,144.7797,98025.0
2023-04-27 15:20:00,147.5,147.57,147.46,147.47,52023.0,144.7895,144.8583,144.7503,144.7601,52023.0
2023-04-27 15:25:00,147.46,147.47,147.28,147.39,45747.0,144.7503,144.7601,144.5736,144.6816,45747.0
2023-04-27 15:30:00,147.37,147.42,147.33,147.35,57522.0,144.6619,144.711,144.6227,144.6423,57522.0
2023-04-27 15:35:00,147.35,147.44,147.29,147.32,46197.0,144.6423,144.7307,144.5834,144.6129,46197.0
2023-04-27 15:40:00,147.31,147.38,147.27,147.33,74189.0,144.603,144.6718,144.5638,144.6227,74189.0
2023-04-27 15:45:00,147.33,147.59,147.27,147.52,135621.0,144.6227,144.8779,144.5638,144.8092,135621.0
2023-04-27 15:50:00,147.51,147.65,147.49,147.53,232937.0,144.7994,144.9368,144.7797,144.819,232937.0
2023-04-27 15:55:00,147.53,147.59,147.34,147.52,432703.0,144.819,144.8779,144.6325,144.8092,432703.0
2023-04-28 09:30:00,146.79,147.42,146.07,146.13,96173.0,144.0926,144.711,143.3858,143.4447,96173.0
2023-04-28 09:35:00,146.1,146.43,145.83,145.88,81469.0,143.4153,143.7392,143.1502,143.1993,81469.0
2023-04-28 09:40:00,145.84,145.85,145.41,145.67,73084.0,143.1601,143.1699,142.738,142.9932,73084.0
2023-04-28 09:45:00,145.65,146.16,145.59,146.06,111753.0,142.9735,143.4742,142.9146,143.376,111753.0
2023-04-28 09:50:00,146.03,146.23,145.97,146.23,108289.0,143.3466,143.5429,143.2877,143.5429,108289.0
2023-04-28 09:55:00,146.21,146.4,146.11,146.17,56979.0,143.5233,143.7098,143.4251,143.484,56979.0
2023-04-28 10:00:00,146.15,146.37,146.01,146.34,106604.0,143.4644,143.6803,143.3269,143.6509,106604.0
2023-04-28 10:05:00,146.34,146.87,146.29,146.79,114319.0,143.6509,144.1711,143.6018,144.0926,114319.0
2023-04-28 10:10:00,146.8,147.16,146.54,147.03,91469.0,144.1024,144.4558,143.8472,144.3282,91469.0
2023-04-28 10:15:00,147.04,147.22,146.93,147.19,56341.0,144.338,144.5147,144.23,144.4852,56341.0
2023-04-28 10:20:00,147.2,147.43,147.02,147.38,72304.0,144.4951,144.7208,144.3184,144.6718,72304.0
2023-04-28 10:25:00,147.4,147.52,147.21,147.31,39758.0,144.6914,144.8092,144.5049,144.603,39758.0
2023-04-28 10:30:00,147.3,147.31,146.91,147.15,41197.0,144.5932,144.603,144.2104,144.446,41197.0
2023-04-28 10:35:00,147.11,147.12,146.61,146.86,76920.0,144.4067,144.4165,143.9159,144.1613,76920.0
2023-04-28 10:40:00,146.86,147.07,146.72,147.04,37143.0,144.1613,144.3675,144.0239,144.338,37143.0
2023-04-28 10:45:00,147.05,147.27,146.93,147.24,29307.0,144.3478,144.5638,144.23,144.5343,29307.0
2023-04-28 10:50:00,147.24,147.37,147.16,147.37,18849.0,144.5343,144.6619,144.4558,144.6619,18849.0
2023-04-28 10:55:00,147.35,147.35,146.47,146.67,66494.0,144.6423,144.6423,143.7785,143.9748,66494.0
2023-04-28 11:00:00,146.67,146.67,146.32,146.43,28353.0,143.9748,143.9748,143.6312,143.7392,28353.0
2023-04-28 11:05:00,146.45,146.8,146.4,146.7,40204.0,143.7588,144.1024,143.7098,144.0043,40204.0
2023-04-28 11:10:00,146.64,146.72,146.6,146.67,32842.0,143.9454,144.0239,143.9061,143.9748,32842.0
2023-04-28 11:15:00,146.67,146.88,146.6,146.88,43642.0,143.9748,144.1809,143.9061,144.1809,43642.0
2023-04-28 11:20:00,146.89,146.89,146.74,146.74,49989.0,144.1908,144.1908,144.0435,144.0435,49989.0
2023-04-28 11:25:00,146.74,146.86,146.67,146.79,18541.0,144.0435,144.1613,143.9748,144.0926,18541.0
2023-04-28 11:30:00,146.84,147.07,146.84,146.91,60544.0,144.1417,144.3675,144.1417,144.2104,60544.0
2023-04-28 11:35:00,146.88,146.92,146.75,146.75,14742.0,144.1809,144.2202,144.0533,144.0533,14742.0
2023-04-28 11:40:00,146.75,146.91,146.69,146.9,14733.0,144.0533,144.2104,143.9944,144.2006,14733.0
2023-04-28 11:45:00,146.91,147.11,146.9,147.09,17638.0,144.2104,144.4067,144.2006,144.3871,17638.0
2023-04-28 11:50:00,147.09,147.11,146.93,146.93,13318.0,144.3871,144.4067,144.23,144.23,13318.0
2023-04-28 11:55:00,146.93,147.08,146.91,147.04,14198.0,144.23,144.3773,144.2104,144.338,14198.0
2023-04-28 12:00:00,147.05,147.12,146.98,147.11,9376.0,144.3478,144.4165,144.2791,144.4067,9376.0
2023-04-28 12:05:00,147.11,147.3,147.11,147.21,13385.0,144.4067,144.5932,144.4067,144.5049,13385.0
2023-04-28 12:10:00,147.19,147.3,147.19,147.29,11897.0,144.4852,144.5932,144.4852,144.5834,11897.0
2023-04-28 12:15:00,147.28,147.33,147.1,147.12,11274.0,144.5736,144.6227,144.3969,144.4165,11274.0
2023-04-28 12:20:00,147.13,147.31,147.05,147.27,10369.0,144.4263,144.603,144.3478,144.5638,10369.0
2023-04-28 12:25:00,147.25,147.41,147.17,147.41,5417.0,144.5441,144.7012,144.4656,144.7012,5417.0
2023-04-28 12:30:00,147.41,147.52,147.37,147.41,15734.0,144.7012,144.8092,144.6619,144.7012,15734.0
2023-04-28 12:35:00,147.41,147.41,147.29,147.29,30787.0,144.7012,144.7012,144.5834,144.5834,30787.0
2023-04-28 12:40:00,147.29,147.53,147.28,147.53,14324.0,144.5834,144.819,144.5736,144.819,14324.0
2023-04-28 12:45:00,147.53,147.58,147.41,147.58,6956.0,144.819,144.8681,144.7012,144.8681,6956.0
2023-04-28 12:50:00,147.59,147.67,147.56,147.66,12917.0,144.8779,144.9564,144.8484,144.9466,12917.0
2023-04-28 12:55:00,147.67,147.89,147.66,147.87,35835.0,144.9564,145.1724,144.9466,145.1528,35835.0
2023-04-28 13:00:00,147.87,147.87,147.63,147.79,13166.0,145.1528,145.1528,144.9172,145.0742,13166.0
2023-04-28 13:05:00,147.78,147.91,147.76,147.83,15763.0,145.0644,145.192,145.0448,145.1135,15763.0
2023-04-28 13:10:00,147.81,147.96,147.78,147.93,12412.0,145.0939,145.2411,145.0644,145.2116,12412.0
2023-04-28 13:15:00,147.92,147.95,147.71,147.75,11507.0,145.2018,145.2313,144.9957,145.035,11507.0
2023-04-28 13:20:00,147.74,147.78,147.65,147.78,7289.0,145.0251,145.0644,144.9368,145.0644,7289.0
2023-04-28 13:25:00,147.77,147.8,147.71,147.78,7294.0,145.0546,145.084,144.9957,145.0644,7294.0
2023-04-28 13:30:00,147.77,147.8,147.68,147.7,14971.0,145.0546,145.084,144.9662,144.9859,14971.0
2023-04-28 13:35:00,147.69,147.71,147.48,147.64,49412.0,144.9761,144.9957,144.7699,144.927,49412.0
2023-04-28 13:40:00,147.64,147.68,147.58,147.58,21596.0,144.927,144.9662,144.8681,144.8681,21596.0
2023-04-28 13:45:00,147.6,147.66,147.58,147.58,4669.0,144.8877,144.9466,144.8681,144.8681,4669.0
2023-04-28 13:50:00,147.56,147.64,147.47,147.54,32881.0,144.8484,144.927,144.7601,144.8288,32881.0
2023-04-28 13:55:00,147.54,147.67,147.46,147.66,20011.0,144.8288,144.9564,144.7503,144.9466,20011.0
2023-04-28 14:00:00,147.69,147.84,147.69,147.82,46771.0,144.9761,145.1233,144.9761,145.1037,46771.0
2023-04-28 14:05:00,147.84,147.86,147.76,147.84,10244.0,145.1233,145.1429,145.0448,145.1233,10244.0
2023-04-28 14:10:00,147.84,147.84,147.61,147.64,43796.0,145.1233,145.1233,144.8975,144.927,43796.0
2023-04-28 14:15:00,147.63,147.76,147.54,147.72,17489.0,144.9172,145.0448,144.8288,145.0055,17489.0
2023-04-28 14:20:00,147.72,147.72,147.55,147.68,10882.0,145.0055,145.0055,144.8386,144.9662,10882.0
2023-04-28 14:25:00,147.68,147.71,147.57,147.71,7550.0,144.9662,144.9957,144.8583,144.9957,7550.0
2023-04-28 14:30:00,147.7,147.74,147.55,147.66,30552.0,144.9859,145.0251,144.8386,144.9466,30552.0
2023-04-28 14:35:00,147.66,147.66,147.48,147.55,16727.0,144.9466,144.9466,144.7699,144.8386,16727.0
2023-04-28 14:40:00,147.55,147.7,147.49,147.58,19581.0,144.8386,144.9859,144.7797,144.8681,19581.0
2023-04-28 14:45:00,147.53,147.68,147.52,147.63,25676.0,144.819,144.9662,144.8092,144.9172,25676.0
2023-04-28 14:50:00,147.63,147.75,147.57,147.61,22069.0,144.9172,145.035,144.8583,144.8975,22069.0
2023-04-28 14:55:00,147.61,147.8,147.6,147.78,10470.0,144.8975,145.084,144.8877,145.0644,10470.0
2023-04-28 15:00:00,147.8,147.92,147.74,147.88,29162.0,145.084,145.2018,145.0251,145.1626,29162.0
2023-04-28 15:05:00,147.88,147.9,147.79,147.88,8820.0,145.1626,145.1822,145.0742,145.1626,8820.0
2023-04-28 15:10:00,147.88,147.91,147.83,147.9,18071.0,145.1626,145.192,145.1135,145.1822,18071.0
2023-04-28 15:15:00,147.89,148.07,147.88,148.05,24596.0,145.1724,145.3491,145.1626,145.3294,24596.0
2023-04-28 15:20:00,148.05,148.05,147.79,147.84,42483.0,145.3294,145.3294,145.0742,145.1233,42483.0
2023-04-28 15:25:00,147.83,147.85,147.7,147.77,27819.0,145.1135,145.1331,144.9859,145.0546,27819.0
2023-04-28 15:30:00,147.77,147.85,147.65,147.67,50420.0,145.0546,145.1331,144.9368,144.9564,50420.0
2023-04-28 15:35:00,147.65,147.8,147.64,147.75,38735.0,144.9368,145.084,144.927,145.035,38735.0
2023-04-28 15:40:00,147.75,147.9,147.71,147.84,69395.0,145.035,145.1822,144.9957,145.1233,69395.0
2023-04-28 15:45:00,147.84,147.86,147.71,147.72,71731.0,145.1233,145.1429,144.9957,145.0055,71731.0
2023-04-28 15:50:00,147.73,147.81,147.62,147.72,104696.0,145.0153,145.0939,144.9073,145.0055,104696.0
2023-04-28 15:55:00,147.74,147.85,147.61,147.85,315528.0,145.0251,145.1331,144.8975,145.1331,315528.0
2023-05-01 09:30:00,147.56,147.62,147.24,147.35,107280.0,144.8484,144.9073,144.5343,144.6423,107280.0
2023-05-01 09:35:00,147.31,147.41,146.93,147.39,82879.0,144.603,144.7012,144.23,144.6816,82879.0
2023-05-01 09:40:00,147.39,147.49,147.15,147.22,62241.0,144.6816,144.7797,144.446,144.5147,62241.0
2023-05-01 09:45:00,147.22,147.52,147.2,147.43,45194.0,144.5147,144.8092,144.4951,144.7208,45194.0
2023-05-01 09:50:00,147.44,147.62,147.42,147.52,45239.0,144.7307,144.9073,144.711,144.8092,45239.0
2023-05-01 09:55:00,147.51,147.62,147.43,147.61,31659.0,144.7994,144.9073,144.7208,144.8975,31659.0
2023-05-01 10:00:00,147.6,147.6,147.27,147.39,45853.0,144.8877,144.8877,144.5638,144.6816,45853.0
2023-05-01 10:05:00,147.4,147.51,147.31,147.5,35290.0,144.6914,144.7994,144.603,144.7895,35290.0
2023-05-01 10:10:00,147.5,147.58,147.38,147.5,34748.0,144.7895,144.8681,144.6718,144.7895,34748.0
2023-05-01 10:15:00,147.48,147.82,147.44,147.62,22203.0,144.7699,145.1037,144.7307,144.9073,22203.0
2023-05-01 10:20:00,147.62,147.64,147.39,147.49,26941.0,144.9073,144.927,144.6816,144.7797,26941.0
2023-05-01 10:25:00,147.51,147.52,147.38,147.39,22369.0,144.7994,144.8092,144.6718,144.6816,22369.0
2023-05-01 10:30:00,147.41,147.5,147.28,147.39,31176.0,144.7012,144.7895,144.5736,144.6816,31176.0
2023-05-01 10:35:00,147.39,147.48,147.29,147.31,37297.0,144.6816,144.7699,144.5834,144.603,37297.0
2023-05-01 10:40:00,147.3,147.32,147.02,147.22,26680.0,144.5932,144.6129,144.3184,144.5147,26680.0
2023-05-01 10:45:00,147.23,147.39,147.18,147.33,27346.0,144.5245,144.6816,144.4754,144.6227,27346.0
2023-05-01 10:50:00,147.33,147.36,147.15,147.28,15837.0,144.6227,144.6521,144.446,144.5736,15837.0
2023-05-01 10:55:00,147.26,147.41,147.22,147.33,24322.0,144.554,144.7012,144.5147,144.6227,24322.0
2023-05-01 11:00:00,147.33,147.41,147.08,147.12,28738.0,144.6227,144.7012,144.3773,144.4165,28738.0
2023-05-01 11:05:00,147.1,147.2,147.07,147.07,14797.0,144.3969,144.4951,144.3675,144.3675,14797.0
2023-05-01 11:10:00,147.05,147.13,146.85,146.86,18575.0,144.3478,144.4263,144.1515,144.1613,18575.0
2023-05-01 11:15:00,146.85,146.85,146.53,146.64,42788.0,144.1515,144.1515,143.8374,143.9454,42788.0
2023-05-01 11:20:00,146.64,146.75,146.39,146.39,45513.0,143.9454,144.0533,143.6999,143.6999,45513.0
2023-05-01 11:25:00,146.39,146.44,146.26,146.38,31084.0,143.6999,143.749,143.5723,143.6901,31084.0
2023-05-01 11:30:00,146.36,146.55,146.33,146.53,25957.0,143.6705,143.857,143.641,143.8374,25957.0
2023-05-01 11:35:00,146.53,146.59,146.45,146.47,39672.0,143.8374,143.8963,143.7588,143.7785,39672.0
2023-05-01 11:40:00,146.47,146.59,146.38,146.56,26341.0,143.7785,143.8963,143.6901,143.8668,26341.0
2023-05-01 11:45:00,146.57,146.58,146.49,146.55,19794.0,143.8766,143.8865,143.7981,143.857,19794.0
2023-05-01 11:50:00,146.58,146.61,146.5,146.53,17211.0,143.8865,143.9159,143.8079,143.8374,17211.0
2023-05-01 11:55:00,146.53,146.75,146.5,146.74,11477.0,143.8374,144.0533,143.8079,144.0435,11477.0
2023-05-01 12:00:00,146.75,146.91,146.75,146.87,9797.0,144.0533,144.2104,144.0533,144.1711,9797.0
2023-05-01 12:05:00,146.87,146.88,146.81,146.87,24474.0,144.1711,144.1809,144.1122,144.1711,24474.0
2023-05-01 12:10:00,146.89,146.91,146.76,146.82,29106.0,144.1908,144.2104,144.0631,144.122,29106.0
2023-05-01 12:15:00,146.82,146.97,146.82,146.93,17678.0,144.122,144.2693,144.122,144.23,17678.0
2023-05-01 12:20:00,146.94,147.01,146.94,146.97,12563.0,144.2398,144.3086,144.2398,144.2693,12563.0
2023-05-01 12:25:00,146.98,147.04,146.91,146.97,12779.0,144.2791,144.338,144.2104,144.2693,12779.0
2023-05-01 12:30:00,146.97,147.18,146.97,147.13,21554.0,144.2693,144.4754,144.2693,144.4263,21554.0
2023-05-01 12:35:00,147.15,147.29,147.11,147.2,31080.0,144.446,144.5834,144.4067,144.4951,31080.0
2023-05-01 12:40:00,147.19,147.24,147.15,147.15,20051.0,144.4852,144.5343,144.446,144.446,20051.0
2023-05-01 12:45:00,147.15,147.15,147.01,147.04,29499.0,144.446,144.446,144.3086,144.338,29499.0
2023-05-01 12:50:00,147.05,147.17,147.05,147.14,20100.0,144.3478,144.4656,144.3478,144.4362,20100.0
2023-05-01 12:55:00,147.16,147.26,147.16,147.2,25419.0,144.4558,144.554,144.4558,144.4951,25419.0
2023-05-01 13:00:00,147.19,147.3,147.17,147.23,25470.0,144.4852,144.5932,144.4656,144.5245,25470.0
2023-05-01 13:05:00,147.21,147.28,147.21,147.23,14649.0,144.5049,144.5736,144.5049,144.5245,14649.0
2023-05-01 13:10:00,147.21,147.3,147.18,147.19,31686.0,144.5049,144.5932,144.4754,144.4852,31686.0
2023-05-01 13:15:00,147.19,147.26,147.08,147.12,29733.0,144.4852,144.554,144.3773,144.4165,29733.0
2023-05-01 13:20:00,147.11,147.21,147.09,147.18,28352.0,144.4067,144.5049,144.3871,144.4754,28352.0
2023-05-01 13:25:00,147.17,147.19,146.97,147.01,42715.0,144.4656,144.4852,144.2693,144.3086,42715.0
2023-05-01 13:30:00,147.01,147.05,146.94,147.04,21708.0,144.3086,144.3478,144.2398,144.338,21708.0
2023-05-01 13:35:00,147.03,147.04,146.91,147.02,19342.0,144.3282,144.338,144.2104,144.3184,19342.0
2023-05-01 13:40:00,147.03,147.2,147.01,147.05,31615.0,144.3282,144.4951,144.3086,144.3478,31615.0
2023-05-01 13:45:00,147.06,147.14,147.04,147.07,15736.0,144.3576,144.4362,144.338,144.3675,15736.0
2023-05-01 13:50:00,147.07,147.1,146.98,147.0,100908.0,144.3675,144.3969,144.2791,144.2987,100908.0
2023-05-01 13:55:00,147.01,147.04,146.97,147.02,15787.0,144.3086,144.338,144.2693,144.3184,15787.0
2023-05-01 14:00:00,147.0,147.06,146.91,146.92,25543.0,144.2987,144.3576,144.2104,144.2202,25543.0
2023-05-01 14:05:00,146.91,146.94,146.81,146.87,28024.0,144.2104,144.2398,144.1122,144.1711,28024.0
2023-05-01 14:10:00,146.88,146.88,146.71,146.72,34314.0,144.1809,144.1809,144.0141,144.0239,34314.0
2023-05-01 14:15:00,146.72,146.75,146.65,146.68,30470.0,144.0239,144.0533,143.9552,143.9846,30470.0
2023-05-01 14:20:00,146.69,146.75,146.65,146.66,24471.0,143.9944,144.0533,143.9552,143.965,24471.0
2023-05-01 14:25:00,146.66,146.74,146.64,146.7,15954.0,143.965,144.0435,143.9454,144.0043,15954.0
2023-05-01 14:30:00,146.7,146.7,146.29,146.31,41646.0,144.0043,144.0043,143.6018,143.6214,41646.0
2023-05-01 14:35:00,146.31,146.37,146.25,146.34,52238.0,143.6214,143.6803,143.5625,143.6509,52238.0
2023-05-01 14:40:00,146.34,146.42,146.25,146.39,42875.0,143.6509,143.7294,143.5625,143.6999,42875.0
2023-05-01 14:45:00,146.37,146.39,146.28,146.34,19459.0,143.6803,143.6999,143.592,143.6509,19459.0
2023-05-01 14:50:00,146.36,146.42,146.3,146.41,20143.0,143.6705,143.7294,143.6116,143.7196,20143.0
2023-05-01 14:55:00,146.4,146.52,146.36,146.49,19976.0,143.7098,143.8276,143.6705,143.7981,19976.0
2023-05-01 15:00:00,146.5,146.55,146.35,146.38,34801.0,143.8079,143.857,143.6607,143.6901,34801.0
2023-05-01 15:05:00,146.38,146.47,146.37,146.42,19536.0,143.6901,143.7785,143.6803,143.7294,19536.0
2023-05-01 15:10:00,146.43,146.49,146.34,146.36,29141.0,143.7392,143.7981,143.6509,143.6705,29141.0
2023-05-01 15:15:00,146.35,146.35,146.19,146.31,56374.0,143.6607,143.6607,143.5036,143.6214,56374.0
2023-05-01 15:20:00,146.31,146.47,146.3,146.38,40171.0,143.6214,143.7785,143.6116,143.6901,40171.0
2023-05-01 15:25:00,146.38,146.44,146.35,146.4,32866.0,143.6901,143.749,143.6607,143.7098,32866.0
2023-05-01 15:30:00,146.42,146.47,146.36,146.44,26433.0,143.7294,143.7785,143.6705,143.749,26433.0
2023-05-01 15:35:00,146.43,146.44,146.21,146.25,46434.0,143.7392,143.749,143.5233,143.5625,46434.0
2023-05-01 15:40:00,146.25,146.43,146.2,146.41,81019.0,143.5625,143.7392,143.5134,143.7196,81019.0
2023-05-01 15:45:00,146.42,146.61,146.42,146.58,63285.0,143.7294,143.9159,143.7294,143.8865,63285.0
2023-05-01 15:50:00,146.58,146.63,146.44,146.55,132566.0,143.8865,143.9355,143.749,143.857,132566.0
2023-05-01 15:55:00,146.55,146.55,146.37,146.38,251445.0,143.857,143.857,143.6803,143.6901,251445.0
2023-05-02 09:30:00,146.18,146.31,145.88,146.29,89883.0,143.4938,143.6214,143.1993,143.6018,89883.0
2023-05-02 09:35:00,146.26,146.5,146.08,146.23,90412.0,143.5723,143.8079,143.3956,143.5429,90412.0
2023-05-02 09:40:00,146.22,146.53,146.14,146.39,73109.0,143.5331,143.8374,143.4545,143.6999,73109.0
2023-05-02 09:45:00,146.38,146.73,146.38,146.53,59299.0,143.6901,144.0337,143.6901,143.8374,59299.0
2023-05-02 09:50:00,146.52,146.75,146.45,146.61,55577.0,143.8276,144.0533,143.7588,143.9159,55577.0
2023-05-02 09:55:00,146.6,146.77,146.56,146.71,37736.0,143.9061,144.073,143.8668,144.0141,37736.0
2023-05-02 10:00:00,146.75,146.87,146.39,146.41,31585.0,144.0533,144.1711,143.6999,143.7196,31585.0
2023-05-02 10:05:00,146.39,146.48,146.29,146.32,30196.0,143.6999,143.7883,143.6018,143.6312,30196.0
2023-05-02 10:10:00,146.35,146.35,146.05,146.19,30411.0,143.6607,143.6607,143.3662,143.5036,30411.0
2023-05-02 10:15:00,146.19,146.44,146.15,146.31,30091.0,143.5036,143.749,143.4644,143.6214,30091.0
2023-05-02 10:20:00,146.34,146.37,145.89,145.91,70153.0,143.6509,143.6803,143.2091,143.2288,70153.0
2023-05-02 10:25:00,145.91,146.25,145.91,146.24,63754.0,143.2288,143.5625,143.2288,143.5527,63754.0
2023-05-02 10:30:00,146.24,146.3,145.92,145.92,96126.0,143.5527,143.6116,143.2386,143.2386,96126.0
2023-05-02 10:35:00,145.92,146.03,145.55,145.68,49067.0,143.2386,143.3466,142.8754,143.003,49067.0
2023-05-02 10:40:00,145.65,145.81,145.6,145.6,25059.0,142.9735,143.1306,142.9245,142.9245,25059.0
2023-05-02 10:45:00,145.57,145.62,145.31,145.49,52069.0,142.895,142.9441,142.6398,142.8165,52069.0
2023-05-02 10:50:00,145.49,145.59,145.17,145.39,50391.0,142.8165,142.9146,142.5024,142.7183,50391.0
2023-05-02 10:55:00,145.38,145.47,145.27,145.3,40734.0,142.7085,142.7969,142.6005,142.63,40734.0
2023-05-02 11:00:00,145.28,145.35,144.92,145.26,109356.0,142.6103,142.6791,142.257,142.5907,109356.0
2023-05-02 11:05:00,145.22,145.3,145.1,145.26,44098.0,142.5514,142.63,142.4337,142.5907,44098.0
2023-05-02 11:10:00,145.27,145.4,145.18,145.25,34115.0,142.6005,142.7281,142.5122,142.5809,34115.0
2023-05-02 11:15:00,145.28,145.43,145.18,145.2,71966.0,142.6103,142.7576,142.5122,142.5318,71966.0
2023-05-02 11:20:00,145.2,145.28,145.06,145.21,54170.0,142.5318,142.6103,142.3944,142.5416,54170.0
2023-05-02 11:25:00,145.24,145.28,145.02,145.14,41705.0,142.5711,142.6103,142.3551,142.4729,41705.0
2023-05-02 11:30:00,145.13,145.17,144.77,144.98,87543.0,142.4631,142.5024,142.1097,142.3159,87543.0
2023-05-02 11:35:00,144.98,145.3,144.95,145.25,67246.0,142.3159,142.63,142.2864,142.5809,67246.0
2023-05-02 11:40:00,145.26,145.58,145.25,145.58,70595.0,142.5907,142.9048,142.5809,142.9048,70595.0
2023-05-02 11:45:00,145.58,145.69,145.52,145.62,72688.0,142.9048,143.0128,142.8459,142.9441,72688.0
2023-05-02 11:50:00,145.62,145.65,145.24,145.45,83262.0,142.9441,142.9735,142.5711,142.7772,83262.0
2023-05-02 11:55:00,145.44,145.48,145.24,145.28,27646.0,142.7674,142.8067,142.5711,142.6103,27646.0
2023-05-02 12:00:00,145.27,145.33,145.15,145.3,22714.0,142.6005,142.6594,142.4827,142.63,22714.0
2023-05-02 12:05:00,145.3,145.46,145.22,145.35,20008.0,142.63,142.787,142.5514,142.6791,20008.0
2023-05-02 12:10:00,145.38,145.54,145.29,145.54,13992.0,142.7085,142.8656,142.6202,142.8656,13992.0
2023-05-02 12:15:00,145.53,145.56,145.37,145.45,46523.0,142.8557,142.8852,142.6987,142.7772,46523.0
2023-05-02 12:20:00,145.45,145.51,145.33,145.5,24675.0,142.7772,142.8361,142.6594,142.8263,24675.0
2023-05-02 12:25:00,145.51,145.68,145.48,145.67,15373.0,142.8361,143.003,142.8067,142.9932,15373.0
2023-05-02 12:30:00,145.67,145.78,145.64,145.64,38005.0,142.9932,143.1012,142.9637,142.9637,38005.0
2023-05-02 12:35:00,145.64,145.84,145.63,145.74,54249.0,142.9637,143.1601,142.9539,143.0619,54249.0
2023-05-02 12:40:00,145.74,145.81,145.68,145.72,12003.0,143.0619,143.1306,143.003,143.0423,12003.0
2023-05-02 12:45:00,145.72,145.79,145.65,145.7,25161.0,143.0423,143.111,142.9735,143.0226,25161.0
2023-05-02 12:50:00,145.7,145.86,145.7,145.82,24500.0,143.0226,143.1797,143.0226,143.1404,24500.0
2023-05-02 12:55:00,145.81,145.88,145.7,145.84,19584.0,143.1306,143.1993,143.0226,143.1601,19584.0
2023-05-02 13:00:00,145.84,146.0,145.81,145.98,22005.0,143.1601,143.3171,143.1306,143.2975,22005.0
2023-05-02 13:05:00,145.96,146.12,145.96,146.08,30180.0,143.2778,143.4349,143.2778,143.3956,30180.0
2023-05-02 13:10:00,146.09,146.14,145.99,146.0,22730.0,143.4055,143.4545,143.3073,143.3171,22730.0
2023-05-02 13:15:00,146.0,146.12,146.0,146.05,59691.0,143.3171,143.4349,143.3171,143.3662,59691.0
2023-05-02 13:20:00,146.05,146.13,146.03,146.11,15393.0,143.3662,143.4447,143.3466,143.4251,15393.0
2023-05-02 13:25:00,146.13,146.23,146.11,146.14,26406.0,143.4447,143.5429,143.4251,143.4545,26406.0
2023-05-02 13:30:00,146.14,146.21,146.09,146.14,44242.0,143.4545,143.5233,143.4055,143.4545,44242.0
2023-05-02 13:35:00,146.18,146.32,146.17,146.28,10106.0,143.4938,143.6312,143.484,143.592,10106.0
2023-05-02 13:40:00,146.28,146.3,146.21,146.21,25855.0,143.592,143.6116,143.5233,143.5233,25855.0
2023-05-02 13:45:00,146.22,146.42,146.21,146.4,21142.0,143.5331,143.7294,143.5233,143.7098,21142.0
2023-05-02 13:50:00,146.4,146.67,146.4,146.58,33143.0,143.7098,143.9748,143.7098,143.8865,33143.0
2023-05-02 13:55:00,146.59,146.6,146.41,146.42,40082.0,143.8963,143.9061,143.7196,143.7294,40082.0
2023-05-02 14:00:00,146.43,146.44,146.13,146.19,35224.0,143.7392,143.749,143.4447,143.5036,35224.0
2023-05-02 14:05:00,146.21,146.28,146.15,146.18,21243.0,143.5233,143.592,143.4644,143.4938,21243.0
2023-05-02 14:10:00,146.19,146.22,145.85,145.89,38753.0,143.5036,143.5331,143.1699,143.2091,38753.0
2023-05-02 14:15:00,145.89,146.04,145.85,146.04,16459.0,143.2091,143.3564,143.1699,143.3564,16459.0
2023-05-02 14:20:00,146.05,146.08,145.91,145.94,15095.0,143.3662,143.3956,143.2288,143.2582,15095.0
2023-05-02 14:25:00,145.97,146.02,145.9,146.0,12263.0,143.2877,143.3367,143.219,143.3171,12263.0
2023-05-02 14:30:00,146.0,146.09,145.92,145.99,18681.0,143.3171,143.4055,143.2386,143.3073,18681.0
2023-05-02 14:35:00,146.0,146.23,146.0,146.17,35859.0,143.3171,143.5429,143.3171,143.484,35859.0
2023-05-02 14:40:00,146.17,146.23,146.0,146.15,22412.0,143.484,143.5429,143.3171,143.4644,22412.0
2023-05-02 14:45:00,146.18,146.34,146.16,146.31,16552.0,143.4938,143.6509,143.4742,143.6214,16552.0
2023-05-02 14:50:00,146.3,146.42,146.3,146.36,10363.0,143.6116,143.7294,143.6116,143.6705,10363.0
2023-05-02 14:55:00,146.34,146.42,146.33,146.42,7610.0,143.6509,143.7294,143.641,143.7294,7610.0
2023-05-02 15:00:00,146.42,146.47,146.22,146.29,53780.0,143.7294,143.7785,143.5331,143.6018,53780.0
2023-05-02 15:05:00,146.32,146.46,146.27,146.45,16902.0,143.6312,143.7687,143.5822,143.7588,16902.0
2023-05-02 15:10:00,146.47,146.67,146.47,146.58,40626.0,143.7785,143.9748,143.7785,143.8865,40626.0
2023-05-02 15:15:00,146.57,146.64,146.43,146.51,44899.0,143.8766,143.9454,143.7392,143.8177,44899.0
2023-05-02 15:20:00,146.52,146.61,146.43,146.54,26297.0,143.8276,143.9159,143.7392,143.8472,26297.0
2023-05-02 15:25:00,146.57,146.67,146.52,146.58,23200.0,143.8766,143.9748,143.8276,143.8865,23200.0
2023-05-02 15:30:00,146.58,146.59,146.33,146.36,58455.0,143.8865,143.8963,143.641,143.6705,58455.0
2023-05-02 15:35:00,146.37,146.52,146.32,146.5,26477.0,143.6803,143.8276,143.6312,143.8079,26477.0
2023-05-02 15:40:00,146.5,146.53,146.28,146.4,53572.0,143.8079,143.8374,143.592,143.7098,53572.0
2023-05-02 15:45:00,146.41,146.41,146.22,146.28,51355.0,143.7196,143.7196,143.5331,143.592,51355.0
2023-05-02 15:50:00,146.29,146.59,146.23,146.56,107511.0,143.6018,143.8963,143.5429,143.8668,107511.0
2023-05-02 15:55:00,146.56,146.7,146.49,146.54,225027.0,143.8668,144.0043,143.7981,143.8472,225027.0
2023-05-03 09:30:00,145.94,146.49,145.94,146.47,54915.0,143.2582,143.7981,143.2582,143.7785,54915.0
2023-05-03 09:35:00,146.47,146.81,146.47,146.61,26624.0,143.7785,144.1122,143.7785,143.9159,26624.0
2023-05-03 09:40:00,146.6,146.97,146.54,146.95,55744.0,143.9061,144.2693,143.8472,144.2497,55744.0
2023-05-03 09:45:00,146.96,147.28,146.89,147.26,69458.0,144.2595,144.5736,144.1908,144.554,69458.0
2023-05-03 09:50:00,147.3,147.62,147.26,147.61,68628.0,144.5932,144.9073,144.554,144.8975,68628.0
2023-05-03 09:55:00,147.66,147.71,147.55,147.57,79139.0,144.9466,144.9957,144.8386,144.8583,79139.0
2023-05-03 10:00:00,147.58,147.68,147.3,147.37,58661.0,144.8681,144.9662,144.5932,144.6619,58661.0
2023-05-03 10:05:00,147.38,147.42,147.15,147.21,30755.0,144.6718,144.711,144.446,144.5049,30755.0
2023-05-03 10:10:00,147.24,147.31,146.9,146.99,16008.0,144.5343,144.603,144.2006,144.2889,16008.0
2023-05-03 10:15:00,147.03,147.42,147.02,147.33,26454.0,144.3282,144.711,144.3184,144.6227,26454.0
2023-05-03 10:20:00,147.36,147.59,147.32,147.56,25502.0,144.6521,144.8779,144.6129,144.8484,25502.0
2023-05-03 10:25:00,147.52,147.52,147.08,147.11,16046.0,144.8092,144.8092,144.3773,144.4067,16046.0
2023-05-03 10:30:00,147.09,147.24,147.07,147.24,10877.0,144.3871,144.5343,144.3675,144.5343,10877.0
2023-05-03 10:35:00,147.22,147.3,147.09,147.09,9859.0,144.5147,144.5932,144.3871,144.3871,9859.0
2023-05-03 10:40:00,147.08,147.29,147.06,147.26,22028.0,144.3773,144.5834,144.3576,144.554,22028.0
2023-05-03 10:45:00,147.27,147.35,147.02,147.23,19913.0,144.5638,144.6423,144.3184,144.5245,19913.0
2023-05-03 10:50:00,147.28,147.32,146.96,146.96,14898.0,144.5736,144.6129,144.2595,144.2595,14898.0
2023-05-03 10:55:00,147.0,147.12,146.89,146.91,13769.0,144.2987,144.4165,144.1908,144.2104,13769.0
2023-05-03 11:00:00,146.95,146.99,146.69,146.84,23098.0,144.2497,144.2889,143.9944,144.1417,23098.0
2023-05-03 11:05:00,146.84,146.87,146.71,146.74,25499.0,144.1417,144.1711,144.0141,144.0435,25499.0
2023-05-03 11:10:00,146.71,146.99,146.68,146.98,17727.0,144.0141,144.2889,143.9846,144.2791,17727.0
2023-05-03 11:15:00,146.95,146.98,146.82,146.89,41861.0,144.2497,144.2791,144.122,144.1908,41861.0
2023-05-03 11:20:00,146.88,146.94,146.83,146.93,39964.0,144.1809,144.2398,144.1319,144.23,39964.0
2023-05-03 11:25:00,146.9,146.9,146.61,146.69,9895.0,144.2006,144.2006,143.9159,143.9944,9895.0
2023-05-03 11:30:00,146.67,146.69,146.56,146.62,82075.0,143.9748,143.9944,143.8668,143.9257,82075.0
2023-05-03 11:35:00,146.61,146.81,146.6,146.78,23755.0,143.9159,144.1122,143.9061,144.0828,23755.0
2023-05-03 11:40:00,146.78,146.82,146.7,146.73,11702.0,144.0828,144.122,144.0043,144.0337,11702.0
2023-05-03 11:45:00,146.73,146.97,146.73,146.89,66127.0,144.0337,144.2693,144.0337,144.1908,66127.0
2023-05-03 11:50:00,146.9,147.01,146.88,146.95,16634.0,144.2006,144.3086,144.1809,144.2497,16634.0
2023-05-03 11:55:00,146.95,147.07,146.92,146.98,23293.0,144.2497,144.3675,144.2202,144.2791,23293.0
2023-05-03 12:00:00,146.95,146.99,146.89,146.97,17395.0,144.2497,144.2889,144.1908,144.2693,17395.0
2023-05-03 12:05:00,146.94,147.05,146.89,146.99,16051.0,144.2398,144.3478,144.1908,144.2889,16051.0
2023-05-03 12:10:00,147.0,147.03,146.94,147.02,18707.0,144.2987,144.3282,144.2398,144.3184,18707.0
2023-05-03 12:15:00,146.99,147.03,146.84,146.84,13597.0,144.2889,144.3282,144.1417,144.1417,13597.0
2023-05-03 12:20:00,146.83,146.93,146.78,146.93,9967.0,144.1319,144.23,144.0828,144.23,9967.0
2023-05-03 12:25:00,146.92,147.08,146.89,147.07,8021.0,144.2202,144.3773,144.1908,144.3675,8021.0
2023-05-03 12:30:00,147.06,147.06,146.92,146.94,8033.0,144.3576,144.3576,144.2202,144.2398,8033.0
2023-05-03 12:35:00,146.92,146.92,146.82,146.86,12595.0,144.2202,144.2202,144.122,144.1613,12595.0
2023-05-03 12:40:00,146.88,146.93,146.86,146.86,9077.0,144.1809,144.23,144.1613,144.1613,9077.0
2023-05-03 12:45:00,146.87,146.9,146.8,146.83,9371.0,144.1711,144.2006,144.1024,144.1319,9371.0
2023-05-03 12:50:00,146.83,146.97,146.82,146.91,10152.0,144.1319,144.2693,144.122,144.2104,10152.0
2023-05-03 12:55:00,146.88,147.05,146.87,147.05,11534.0,144.1809,144.3478,144.1711,144.3478,11534.0
2023-05-03 13:00:00,147.06,147.06,146.99,147.03,14152.0,144.3576,144.3576,144.2889,144.3282,14152.0
2023-05-03 13:05:00,147.02,147.04,146.94,146.97,12786.0,144.3184,144.338,144.2398,144.2693,12786.0
2023-05-03 13:10:00,146.97,146.99,146.91,146.97,15851.0,144.2693,144.2889,144.2104,144.2693,15851.0
2023-05-03 13:15:00,146.96,147.07,146.91,147.0,11601.0,144.2595,144.3675,144.2104,144.2987,11601.0
2023-05-03 13:20:00,147.03,147.07,147.0,147.05,10960.0,144.3282,144.3675,144.2987,144.3478,10960.0
2023-05-03 13:25:00,147.08,147.2,147.06,147.15,13162.0,144.3773,144.4951,144.3576,144.446,13162.0
2023-05-03 13:30:00,147.16,147.17,147.03,147.04,12448.0,144.4558,144.4656,144.3282,144.338,12448.0
2023-05-03 13:35:00,147.08,147.08,146.97,147.0,9516.0,144.3773,144.3773,144.2693,144.2987,9516.0
2023-05-03 13:40:00,147.01,147.09,146.99,147.03,11046.0,144.3086,144.3871,144.2889,144.3282,11046.0
2023-05-03 13:45:00,147.04,147.04,146.82,146.91,11449.0,144.338,144.338,144.122,144.2104,11449.0
2023-05-03 13:50:00,146.91,146.95,146.9,146.92,8740.0,144.2104,144.2497,144.2006,144.2202,8740.0
2023-05-03 13:55:00,146.94,147.05,146.91,146.97,22273.0,144.2398,144.3478,144.2104,144.2693,22273.0
2023-05-03 14:00:00,146.94,147.41,146.68,146.93,110193.0,144.2398,144.7012,143.9846,144.23,110193.0
2023-05-03 14:05:00,146.97,147.21,146.63,146.95,23476.0,144.2693,144.5049,143.9355,144.2497,23476.0
2023-05-03 14:10:00,147.0,147.1,146.75,147.1,23880.0,144.2987,144.3969,144.0533,144.3969,23880.0
2023-05-03 14:15:00,147.11,147.36,147.09,147.29,10509.0,144.4067,144.6521,144.3871,144.5834,10509.0
2023-05-03 14:20:00,147.29,147.61,147.21,147.5,18734.0,144.5834,144.8975,144.5049,144.7895,18734.0
2023-05-03 14:25:00,147.49,147.77,147.44,147.45,14079.0,144.7797,145.0546,144.7307,144.7405,14079.0
2023-05-03 14:30:00,147.46,147.51,147.04,147.1,26730.0,144.7503,144.7994,144.338,144.3969,26730.0
2023-05-03 14:35:00,146.99,147.51,146.42,147.44,116280.0,144.2889,144.7994,143.7294,144.7307,116280.0
2023-05-03 14:40:00,147.44,147.89,146.95,147.16,78330.0,144.7307,145.1724,144.2497,144.4558,78330.0
2023-05-03 14:45:00,147.21,147.46,147.04,147.1,67809.0,144.5049,144.7503,144.338,144.3969,67809.0
2023-05-03 14:50:00,147.1,147.24,146.53,147.09,131810.0,144.3969,144.5343,143.8374,144.3871,131810.0
2023-05-03 14:55:00,147.05,147.54,146.92,147.26,70633.0,144.3478,144.8288,144.2202,144.554,70633.0
2023-05-03 15:00:00,147.28,147.42,146.85,147.21,81808.0,144.5736,144.711,144.1515,144.5049,81808.0
2023-05-03 15:05:00,147.22,147.61,146.58,146.78,71766.0,144.5147,144.8975,143.8865,144.0828,71766.0
2023-05-03 15:10:00,146.71,146.71,146.28,146.36,59305.0,144.0141,144.0141,143.592,143.6705,59305.0
2023-05-03 15:15:00,146.35,146.69,146.12,146.48,55859.0,143.6607,143.9944,143.4349,143.7883,55859.0
2023-05-03 15:20:00,146.42,146.54,145.88,146.42,43868.0,143.7294,143.8472,143.1993,143.7294,43868.0
2023-05-03 15:25:00,146.41,146.66,145.79,145.81,58057.0,143.7196,143.965,143.111,143.1306,58057.0
2023-05-03 15:30:00,145.8,145.87,145.43,145.72,62510.0,143.1208,143.1895,142.7576,143.0423,62510.0
2023-05-03 15:35:00,145.68,145.76,145.55,145.56,39610.0,143.003,143.0815,142.8754,142.8852,39610.0
2023-05-03 15:40:00,145.53,145.63,145.33,145.5,57782.0,142.8557,142.9539,142.6594,142.8263,57782.0
2023-05-03 15:45:00,145.49,145.64,145.28,145.35,56577.0,142.8165,142.9637,142.6103,142.6791,56577.0
2023-05-03 15:50:00,145.38,145.62,145.32,145.51,121105.0,142.7085,142.9441,142.6496,142.8361,121105.0
2023-05-03 15:55:00,145.47,145.58,145.29,145.41,212226.0,142.7969,142.9048,142.6202,142.738,212226.0
2023-05-04 09:30:00,145.41,145.82,145.41,145.78,142182.0,142.738,143.1404,142.738,143.1012,142182.0
2023-05-04 09:35:00,145.8,146.04,145.77,145.93,76715.0,143.1208,143.3564,143.0913,143.2484,76715.0
2023-05-04 09:40:00,145.9,145.9,145.18,145.26,70637.0,143.219,143.219,142.5122,142.5907,70637.0
2023-05-04 09:45:00,145.25,145.46,145.18,145.24,63053.0,142.5809,142.787,142.5122,142.5711,63053.0
2023-05-04 09:50:00,145.25,145.49,145.06,145.41,66364.0,142.5809,142.8165,142.3944,142.738,66364.0
2023-05-04 09:55:00,145.39,145.53,145.25,145.25,66976.0,142.7183,142.8557,142.5809,142.5809,66976.0
2023-05-04 10:00:00,145.26,145.3,145.02,145.08,47925.0,142.5907,142.63,142.3551,142.414,47925.0
2023-05-04 10:05:00,145.08,145.15,144.94,144.99,34882.0,142.414,142.4827,142.2766,142.3257,34882.0
2023-05-04 10:10:00,144.97,145.17,144.87,144.97,36865.0,142.306,142.5024,142.2079,142.306,36865.0
2023-05-04 10:15:00,144.95,145.21,144.61,144.99,122759.0,142.2864,142.5416,141.9527,142.3257,122759.0
2023-05-04 10:20:00,144.97,144.99,144.38,144.43,31175.0,142.306,142.3257,141.7269,141.776,31175.0
2023-05-04 10:25:00,144.41,144.54,144.28,144.34,40804.0,141.7563,141.8839,141.6287,141.6876,40804.0
2023-05-04 10:30:00,144.34,144.63,144.24,144.63,55504.0,141.6876,141.9723,141.5895,141.9723,55504.0
2023-05-04 10:35:00,144.62,144.76,144.32,144.4,161253.0,141.9625,142.0999,141.668,141.7465,161253.0
2023-05-04 10:40:00,144.41,144.55,144.34,144.36,58930.0,141.7563,141.8938,141.6876,141.7072,58930.0
2023-05-04 10:45:00,144.36,144.94,144.34,144.6,156165.0,141.7072,142.2766,141.6876,141.9428,156165.0
2023-05-04 10:50:00,144.59,144.8,144.43,144.79,63653.0,141.933,142.1392,141.776,142.1293,63653.0
2023-05-04 10:55:00,144.77,144.86,144.48,144.54,123493.0,142.1097,142.1981,141.825,141.8839,123493.0
2023-05-04 11:00:00,144.54,144.67,144.44,144.58,64381.0,141.8839,142.0116,141.7858,141.9232,64381.0
2023-05-04 11:05:00,144.55,145.25,144.55,145.12,82295.0,141.8938,142.5809,141.8938,142.4533,82295.0
2023-05-04 11:10:00,145.12,145.26,144.96,145.16,40632.0,142.4533,142.5907,142.2962,142.4925,40632.0
2023-05-04 11:15:00,145.15,145.23,144.85,144.89,44645.0,142.4827,142.5613,142.1882,142.2275,44645.0
2023-05-04 11:20:00,144.88,144.99,144.8,144.81,54936.0,142.2177,142.3257,142.1392,142.149,54936.0
2023-05-04 11:25:00,144.81,144.97,144.7,144.74,76191.0,142.149,142.306,142.041,142.0803,76191.0
2023-05-04 11:30:00,144.73,144.83,144.57,144.66,62825.0,142.0705,142.1686,141.9134,142.0017,62825.0
2023-05-04 11:35:00,144.67,144.89,144.62,144.83,40842.0,142.0116,142.2275,141.9625,142.1686,40842.0
2023-05-04 11:40:00,144.84,144.87,144.69,144.69,22488.0,142.1784,142.2079,142.0312,142.0312,22488.0
2023-05-04 11:45:00,144.68,144.76,144.5,144.5,37942.0,142.0214,142.0999,141.8447,141.8447,37942.0
2023-05-04 11:50:00,144.54,144.54,144.32,144.36,22858.0,141.8839,141.8839,141.668,141.7072,22858.0
2023-05-04 11:55:00,144.32,144.43,144.24,144.35,21973.0,141.668,141.776,141.5895,141.6974,21973.0
2023-05-04 12:00:00,144.39,144.4,144.23,144.29,26149.0,141.7367,141.7465,141.5796,141.6385,26149.0
2023-05-04 12:05:00,144.28,144.32,144.09,144.18,76154.0,141.6287,141.668,141.4422,141.5306,76154.0
2023-05-04 12:10:00,144.18,144.18,144.04,144.12,34280.0,141.5306,141.5306,141.3931,141.4717,34280.0
2023-05-04 12:15:00,144.12,144.33,144.12,144.24,35058.0,141.4717,141.6778,141.4717,141.5895,35058.0
2023-05-04 12:20:00,144.23,144.57,144.23,144.5,50607.0,141.5796,141.9134,141.5796,141.8447,50607.0
2023-05-04 12:25:00,144.52,144.57,144.37,144.51,32109.0,141.8643,141.9134,141.7171,141.8545,32109.0
2023-05-04 12:30:00,144.53,144.58,144.28,144.38,47483.0,141.8741,141.9232,141.6287,141.7269,47483.0
2023-05-04 12:35:00,144.36,144.5,144.34,144.44,10094.0,141.7072,141.8447,141.6876,141.7858,10094.0
2023-05-04 12:40:00,144.43,144.48,144.28,144.3,26769.0,141.776,141.825,141.6287,141.6484,26769.0
2023-05-04 12:45:00,144.3,144.36,144.22,144.32,26970.0,141.6484,141.7072,141.5698,141.668,26970.0
2023-05-04 12:50:00,144.32,144.35,144.14,144.22,21241.0,141.668,141.6974,141.4913,141.5698,21241.0
2023-05-04 12:55:00,144.24,144.59,144.23,144.59,29348.0,141.5895,141.933,141.5796,141.933,29348.0
2023-05-04 13:00:00,144.6,144.63,144.5,144.58,22577.0,141.9428,141.9723,141.8447,141.9232,22577.0
2023-05-04 13:05:00,144.56,144.81,144.56,144.79,40872.0,141.9036,142.149,141.9036,142.1293,40872.0
2023-05-04 13:10:00,144.8,144.83,144.7,144.78,29177.0,142.1392,142.1686,142.041,142.1195,29177.0
2023-05-04 13:15:00,144.78,145.02,144.75,144.89,40518.0,142.1195,142.3551,142.0901,142.2275,40518.0
2023-05-04 13:20:00,144.89,145.02,144.83,144.99,44822.0,142.2275,142.3551,142.1686,142.3257,44822.0
2023-05-04 13:25:00,144.99,144.99,144.69,144.85,49065.0,142.3257,142.3257,142.0312,142.1882,49065.0
2023-05-04 13:30:00,144.85,145.11,144.82,145.11,44731.0,142.1882,142.4435,142.1588,142.4435,44731.0
2023-05-04 13:35:00,145.11,145.11,145.02,145.08,28667.0,142.4435,142.4435,142.3551,142.414,28667.0
2023-05-04 13:40:00,145.08,145.08,144.89,144.97,21376.0,142.414,142.414,142.2275,142.306,21376.0
2023-05-04 13:45:00,144.96,145.0,144.85,144.88,49746.0,142.2962,142.3355,142.1882,142.2177,49746.0
2023-05-04 13:50:00,144.87,144.9,144.72,144.87,51736.0,142.2079,142.2373,142.0606,142.2079,51736.0
2023-05-04 13:55:00,144.86,145.01,144.82,144.93,50299.0,142.1981,142.3453,142.1588,142.2668,50299.0
2023-05-04 14:00:00,144.94,144.96,144.8,144.86,44491.0,142.2766,142.2962,142.1392,142.1981,44491.0
2023-05-04 14:05:00,144.86,144.96,144.74,144.91,21410.0,142.1981,142.2962,142.0803,142.2471,21410.0
2023-05-04 14:10:00,144.88,144.97,144.8,144.88,35957.0,142.2177,142.306,142.1392,142.2177,35957.0
2023-05-04 14:15:00,144.87,144.97,144.8,144.87,30167.0,142.2079,142.306,142.1392,142.2079,30167.0
2023-05-04 14:20:00,144.85,144.93,144.63,144.66,30552.0,142.1882,142.2668,141.9723,142.0017,30552.0
2023-05-04 14:25:00,144.67,144.72,144.5,144.5,30555.0,142.0116,142.0606,141.8447,141.8447,30555.0
2023-05-04 14:30:00,144.49,144.51,144.28,144.46,28921.0,141.8349,141.8545,141.6287,141.8054,28921.0
2023-05-04 14:35:00,144.46,144.62,144.35,144.39,49171.0,141.8054,141.9625,141.6974,141.7367,49171.0
2023-05-04 14:40:00,144.39,144.43,144.34,144.4,22064.0,141.7367,141.776,141.6876,141.7465,22064.0
2023-05-04 14:45:00,144.38,144.47,144.25,144.29,34361.0,141.7269,141.8152,141.5993,141.6385,34361.0
2023-05-04 14:50:00,144.25,144.36,144.19,144.32,25879.0,141.5993,141.7072,141.5404,141.668,25879.0
2023-05-04 14:55:00,144.31,144.46,144.27,144.41,22092.0,141.6582,141.8054,141.6189,141.7563,22092.0
2023-05-04 15:00:00,144.39,144.61,144.38,144.59,28536.0,141.7367,141.9527,141.7269,141.933,28536.0
2023-05-04 15:05:00,144.59,144.77,144.55,144.62,51541.0,141.933,142.1097,141.8938,141.9625,51541.0
2023-05-04 15:10:00,144.62,144.64,144.32,144.33,71615.0,141.9625,141.9821,141.668,141.6778,71615.0
2023-05-04 15:15:00,144.32,144.32,144.15,144.25,61196.0,141.668,141.668,141.5011,141.5993,61196.0
2023-05-04 15:20:00,144.25,144.34,144.14,144.31,28650.0,141.5993,141.6876,141.4913,141.6582,28650.0
2023-05-04 15:25:00,144.31,144.42,144.31,144.42,38225.0,141.6582,141.7661,141.6582,141.7661,38225.0
2023-05-04 15:30:00,144.38,144.52,144.36,144.5,34330.0,141.7269,141.8643,141.7072,141.8447,34330.0
2023-05-04 15:35:00,144.51,144.63,144.46,144.48,66579.0,141.8545,141.9723,141.8054,141.825,66579.0
2023-05-04 15:40:00,144.47,144.56,144.31,144.31,62430.0,141.8152,141.9036,141.6582,141.6582,62430.0
2023-05-04 15:45:00,144.3,144.43,144.18,144.4,80996.0,141.6484,141.776,141.5306,141.7465,80996.0
2023-05-04 15:50:00,144.39,144.45,144.19,144.27,107210.0,141.7367,141.7956,141.5404,141.6189,107210.0
2023-05-04 15:55:00,144.28,144.41,144.23,144.28,194225.0,141.6287,141.7563,141.5796,141.6287,194225.0
2023-05-05 09:30:00,145.63,145.87,145.37,145.65,68532.0,142.9539,143.1895,142.6987,142.9735,68532.0
2023-05-05 09:35:00,145.68,145.76,145.42,145.59,147732.0,143.003,143.0815,142.7478,142.9146,147732.0
2023-05-05 09:40:00,145.6,146.1,145.58,146.1,115763.0,142.9245,143.4153,142.9048,143.4153,115763.0
2023-05-05 09:45:00,146.11,146.16,145.85,146.11,66052.0,143.4251,143.4742,143.1699,143.4251,66052.0
2023-05-05 09:50:00,146.1,146.13,145.72,145.83,44776.0,143.4153,143.4447,143.0423,143.1502,44776.0
2023-05-05 09:55:00,145.85,145.87,145.66,145.83,41625.0,143.1699,143.1895,142.9834,143.1502,41625.0
2023-05-05 10:00:00,145.84,146.01,145.84,145.93,62748.0,143.1601,143.3269,143.1601,143.2484,62748.0
2023-05-05 10:05:00,145.91,146.18,145.86,146.14,59350.0,143.2288,143.4938,143.1797,143.4545,59350.0
2023-05-05 10:10:00,146.16,146.34,146.07,146.22,51498.0,143.4742,143.6509,143.3858,143.5331,51498.0
2023-05-05 10:15:00,146.23,146.4,146.17,146.37,40982.0,143.5429,143.7098,143.484,143.6803,40982.0
2023-05-05 10:20:00,146.36,146.49,146.27,146.29,46826.0,143.6705,143.7981,143.5822,143.6018,46826.0
2023-05-05 10:25:00,146.3,146.3,146.12,146.27,46944.0,143.6116,143.6116,143.4349,143.5822,46944.0
2023-05-05 10:30:00,146.29,146.49,146.29,146.49,47609.0,143.6018,143.7981,143.6018,143.7981,47609.0
2023-05-05 10:35:00,146.47,146.57,146.41,146.53,61220.0,143.7785,143.8766,143.7196,143.8374,61220.0
2023-05-05 10:40:00,146.53,146.6,146.35,146.52,49524.0,143.8374,143.9061,143.6607,143.8276,49524.0
2023-05-05 10:45:00,146.51,146.54,146.4,146.41,47027.0,143.8177,143.8472,143.7098,143.7196,47027.0
2023-05-05 10:50:00,146.42,146.53,146.41,146.41,28753.0,143.7294,143.8374,143.7196,143.7196,28753.0
2023-05-05 10:55:00,146.41,146.43,146.25,146.31,20673.0,143.7196,143.7392,143.5625,143.6214,20673.0
2023-05-05 11:00:00,146.31,146.59,146.31,146.54,20983.0,143.6214,143.8963,143.6214,143.8472,20983.0
2023-05-05 11:05:00,146.55,146.6,146.35,146.42,72612.0,143.857,143.9061,143.6607,143.7294,72612.0
2023-05-05 11:10:00,146.4,146.53,146.32,146.5,111597.0,143.7098,143.8374,143.6312,143.8079,111597.0
2023-05-05 11:15:00,146.51,146.54,146.31,146.36,28619.0,143.8177,143.8472,143.6214,143.6705,28619.0
2023-05-05 11:20:00,146.36,146.51,146.36,146.49,6567.0,143.6705,143.8177,143.6705,143.7981,6567.0
2023-05-05 11:25:00,146.49,146.64,146.49,146.62,14805.0,143.7981,143.9454,143.7981,143.9257,14805.0
2023-05-05 11:30:00,146.62,146.65,146.53,146.56,40078.0,143.9257,143.9552,143.8374,143.8668,40078.0
2023-05-05 11:35:00,146.53,146.54,146.46,146.47,18350.0,143.8374,143.8472,143.7687,143.7785,18350.0
2023-05-05 11:40:00,146.44,146.44,146.29,146.33,11899.0,143.749,143.749,143.6018,143.641,11899.0
2023-05-05 11:45:00,146.34,146.5,146.31,146.44,13943.0,143.6509,143.8079,143.6214,143.749,13943.0
2023-05-05 11:50:00,146.47,146.48,146.37,146.39,26247.0,143.7785,143.7883,143.6803,143.6999,26247.0
2023-05-05 11:55:00,146.38,146.41,146.3,146.39,12650.0,143.6901,143.7196,143.6116,143.6999,12650.0
2023-05-05 12:00:00,146.39,146.47,146.33,146.34,15679.0,143.6999,143.7785,143.641,143.6509,15679.0
2023-05-05 12:05:00,146.31,146.33,146.2,146.28,10775.0,143.6214,143.641,143.5134,143.592,10775.0
2023-05-05 12:10:00,146.28,146.33,146.17,146.2,8038.0,143.592,143.641,143.484,143.5134,8038.0
2023-05-05 12:15:00,146.19,146.35,146.19,146.27,15099.0,143.5036,143.6607,143.5036,143.5822,15099.0
2023-05-05 12:20:00,146.26,146.52,146.26,146.49,12258.0,143.5723,143.8276,143.5723,143.7981,12258.0
2023-05-05 12:25:00,146.48,146.48,146.33,146.43,11811.0,143.7883,143.7883,143.641,143.7392,11811.0
2023-05-05 12:30:00,146.44,146.47,146.39,146.46,7800.0,143.749,143.7785,143.6999,143.7687,7800.0
2023-05-05 12:35:00,146.44,146.44,146.36,146.4,7982.0,143.749,143.749,143.6705,143.7098,7982.0
2023-05-05 12:40:00,146.39,146.47,146.38,146.41,12607.0,143.6999,143.7785,143.6901,143.7196,12607.0
2023-05-05 12:45:00,146.4,146.43,146.18,146.24,9455.0,143.7098,143.7392,143.4938,143.5527,9455.0
2023-05-05 12:50:00,146.27,146.39,146.25,146.33,12811.0,143.5822,143.6999,143.5625,143.641,12811.0
2023-05-05 12:55:00,146.3,146.51,146.26,146.5,19714.0,143.6116,143.8177,143.5723,143.8079,19714.0
2023-05-05 13:00:00,146.51,146.57,146.5,146.51,14601.0,143.8177,143.8766,143.8079,143.8177,14601.0
2023-05-05 13:05:00,146.53,146.59,146.49,146.57,8619.0,143.8374,143.8963,143.7981,143.8766,8619.0
2023-05-05 13:10:00,146.56,146.62,146.54,146.61,9444.0,143.8668,143.9257,143.8472,143.9159,9444.0
2023-05-05 13:15:00,146.61,146.69,146.54,146.66,5328.0,143.9159,143.9944,143.8472,143.965,5328.0
2023-05-05 13:20:00,146.69,146.76,146.68,146.76,6983.0,143.9944,144.0631,143.9846,144.0631,6983.0
2023-05-05 13:25:00,146.78,146.78,146.72,146.76,34269.0,144.0828,144.0828,144.0239,144.0631,34269.0
2023-05-05 13:30:00,146.77,146.96,146.77,146.95,15747.0,144.073,144.2595,144.073,144.2497,15747.0
2023-05-05 13:35:00,146.96,147.03,146.9,146.96,21000.0,144.2595,144.3282,144.2006,144.2595,21000.0
2023-05-05 13:40:00,146.97,147.04,146.94,147.04,17108.0,144.2693,144.338,144.2398,144.338,17108.0
2023-05-05 13:45:00,147.04,147.13,147.0,147.13,12863.0,144.338,144.4263,144.2987,144.4263,12863.0
2023-05-05 13:50:00,147.15,147.16,147.0,147.06,20194.0,144.446,144.4558,144.2987,144.3576,20194.0
2023-05-05 13:55:00,147.06,147.08,146.95,147.08,42692.0,144.3576,144.3773,144.2497,144.3773,42692.0
2023-05-05 14:00:00,147.08,147.15,147.06,147.12,21172.0,144.3773,144.446,144.3576,144.4165,21172.0
2023-05-05 14:05:00,147.13,147.14,147.06,147.06,16981.0,144.4263,144.4362,144.3576,144.3576,16981.0
2023-05-05 14:10:00,147.07,147.11,146.87,146.92,17937.0,144.3675,144.4067,144.1711,144.2202,17937.0
2023-05-05 14:15:00,146.93,146.95,146.84,146.85,11997.0,144.23,144.2497,144.1417,144.1515,11997.0
2023-05-05 14:20:00,146.86,146.99,146.86,146.99,12598.0,144.1613,144.2889,144.1613,144.2889,12598.0
2023-05-05 14:25:00,146.99,147.15,146.98,147.06,31957.0,144.2889,144.446,144.2791,144.3576,31957.0
2023-05-05 14:30:00,147.06,147.15,147.06,147.13,25066.0,144.3576,144.446,144.3576,144.4263,25066.0
2023-05-05 14:35:00,147.13,147.17,147.09,147.11,31830.0,144.4263,144.4656,144.3871,144.4067,31830.0
2023-05-05 14:40:00,147.13,147.22,147.12,147.21,37551.0,144.4263,144.5147,144.4165,144.5049,37551.0
2023-05-05 14:45:00,147.21,147.28,147.16,147.27,14126.0,144.5049,144.5736,144.4558,144.5638,14126.0
2023-05-05 14:50:00,147.28,147.34,147.26,147.32,17031.0,144.5736,144.6325,144.554,144.6129,17031.0
2023-05-05 14:55:00,147.32,147.47,147.26,147.31,66150.0,144.6129,144.7601,144.554,144.603,66150.0
2023-05-05 15:00:00,147.3,147.39,147.21,147.38,40504.0,144.5932,144.6816,144.5049,144.6718,40504.0
2023-05-05 15:05:00,147.38,147.41,147.33,147.39,14812.0,144.6718,144.7012,144.6227,144.6816,14812.0
2023-05-05 15:10:00,147.38,147.41,147.31,147.31,12375.0,144.6718,144.7012,144.603,144.603,12375.0
2023-05-05 15:15:00,147.32,147.42,147.25,147.26,19482.0,144.6129,144.711,144.5441,144.554,19482.0
2023-05-05 15:20:00,147.25,147.35,147.13,147.25,77860.0,144.5441,144.6423,144.4263,144.5441,77860.0
2023-05-05 15:25:00,147.25,147.27,147.15,147.25,28712.0,144.5441,144.5638,144.446,144.5441,28712.0
2023-05-05 15:30:00,147.24,147.3,147.17,147.23,23820.0,144.5343,144.5932,144.4656,144.5245,23820.0
2023-05-05 15:35:00,147.23,147.25,147.14,147.18,31748.0,144.5245,144.5441,144.4362,144.4754,31748.0
2023-05-05 15:40:00,147.19,147.25,147.14,147.22,32689.0,144.4852,144.5441,144.4362,144.5147,32689.0
2023-05-05 15:45:00,147.21,147.21,147.11,147.16,39736.0,144.5049,144.5049,144.4067,144.4558,39736.0
2023-05-05 15:50:00,147.16,147.2,147.05,147.18,98921.0,144.4558,144.4951,144.3478,144.4754,98921.0
2023-05-05 15:55:00,147.18,147.25,147.09,147.23,282583.0,144.4754,144.5441,144.3871,144.5245,282583.0
2023-05-08 09:30:00,147.64,147.69,147.34,147.36,77937.0,144.927,144.9761,144.6325,144.6521,77937.0
2023-05-08 09:35:00,147.28,147.6,147.28,147.38,36060.0,144.5736,144.8877,144.5736,144.6718,36060.0
2023-05-08 09:40:00,147.38,147.47,147.12,147.14,38415.0,144.6718,144.7601,144.4165,144.4362,38415.0
2023-05-08 09:45:00,147.11,147.14,146.86,146.97,43572.0,144.4067,144.4362,144.1613,144.2693,43572.0
2023-05-08 09:50:00,146.98,147.08,146.89,147.02,37135.0,144.2791,144.3773,144.1908,144.3184,37135.0
2023-05-08 09:55:00,147.0,147.22,147.0,147.22,28374.0,144.2987,144.5147,144.2987,144.5147,28374.0
2023-05-08 10:00:00,147.24,147.45,147.13,147.4,38596.0,144.5343,144.7405,144.4263,144.6914,38596.0
2023-05-08 10:05:00,147.39,147.41,147.04,147.05,32853.0,144.6816,144.7012,144.338,144.3478,32853.0
2023-05-08 10:10:00,147.06,147.15,146.87,147.04,24787.0,144.3576,144.446,144.1711,144.338,24787.0
2023-05-08 10:15:00,147.04,147.15,146.94,147.13,26423.0,144.338,144.446,144.2398,144.4263,26423.0
2023-05-08 10:20:00,147.13,147.18,147.07,147.1,18166.0,144.4263,144.4754,144.3675,144.3969,18166.0
2023-05-08 10:25:00,147.09,147.14,146.86,146.93,47186.0,144.3871,144.4362,144.1613,144.23,47186.0
2023-05-08 10:30:00,146.95,147.1,146.9,146.92,25812.0,144.2497,144.3969,144.2006,144.2202,25812.0
2023-05-08 10:35:00,146.85,146.92,146.79,146.9,49679.0,144.1515,144.2202,144.0926,144.2006,49679.0
2023-05-08 10:40:00,146.93,147.04,146.89,147.0,23046.0,144.23,144.338,144.1908,144.2987,23046.0
2023-05-08 10:45:00,147.0,147.09,146.95,147.07,14250.0,144.2987,144.3871,144.2497,144.3675,14250.0
2023-05-08 10:50:00,147.09,147.27,147.04,147.26,12688.0,144.3871,144.5638,144.338,144.554,12688.0
2023-05-08 10:55:00,147.27,147.34,147.15,147.15,38246.0,144.5638,144.6325,144.446,144.446,38246.0
2023-05-08 11:00:00,147.17,147.27,147.14,147.19,19723.0,144.4656,144.5638,144.4362,144.4852,19723.0
2023-05-08 11:05:00,147.21,147.26,147.15,147.22,14854.0,144.5049,144.554,144.446,144.5147,14854.0
2023-05-08 11:10:00,147.22,147.3,147.11,147.12,22478.0,144.5147,144.5932,144.4067,144.4165,22478.0
2023-05-08 11:15:00,147.11,147.12,147.05,147.08,21281.0,144.4067,144.4165,144.3478,144.3773,21281.0
2023-05-08 11:20:00,147.08,147.11,146.98,147.02,25757.0,144.3773,144.4067,144.2791,144.3184,25757.0
2023-05-08 11:25:00,147.02,147.02,146.83,146.87,24472.0,144.3184,144.3184,144.1319,144.1711,24472.0
2023-05-08 11:30:00,146.87,146.97,146.71,146.94,16235.0,144.1711,144.2693,144.0141,144.2398,16235.0
2023-05-08 11:35:00,146.93,146.97,146.88,146.91,13637.0,144.23,144.2693,144.1809,144.2104,13637.0
2023-05-08 11:40:00,146.94,147.12,146.93,147.12,20098.0,144.2398,144.4165,144.23,144.4165,20098.0
2023-05-08 11:45:00,147.13,147.25,147.12,147.21,15862.0,144.4263,144.5441,144.4165,144.5049,15862.0
2023-05-08 11:50:00,147.19,147.35,147.19,147.34,15359.0,144.4852,144.6423,144.4852,144.6325,15359.0
2023-05-08 11:55:00,147.34,147.35,147.25,147.35,11914.0,144.6325,144.6423,144.5441,144.6423,11914.0
2023-05-08 12:00:00,147.36,147.41,147.27,147.28,17485.0,144.6521,144.7012,144.5638,144.5736,17485.0
2023-05-08 12:05:00,147.27,147.36,147.25,147.36,17870.0,144.5638,144.6521,144.5441,144.6521,17870.0
2023-05-08 12:10:00,147.35,147.35,147.23,147.23,13205.0,144.6423,144.6423,144.5245,144.5245,13205.0
2023-05-08 12:15:00,147.22,147.38,147.2,147.37,21596.0,144.5147,144.6718,144.4951,144.6619,21596.0
2023-05-08 12:20:00,147.35,147.36,147.27,147.29,18808.0,144.6423,144.6521,144.5638,144.5834,18808.0
2023-05-08 12:25:00,147.31,147.31,147.19,147.24,8625.0,144.603,144.603,144.4852,144.5343,8625.0
2023-05-08 12:30:00,147.26,147.29,147.1,147.1,17587.0,144.554,144.5834,144.3969,144.3969,17587.0
2023-05-08 12:35:00,147.12,147.23,147.12,147.2,8889.0,144.4165,144.5245,144.4165,144.4951,8889.0
2023-05-08 12:40:00,147.21,147.23,147.1,147.18,14427.0,144.5049,144.5245,144.3969,144.4754,14427.0
2023-05-08 12:45:00,147.18,147.2,147.12,147.15,11660.0,144.4754,144.4951,144.4165,144.446,11660.0
2023-05-08 12:50:00,147.16,147.21,147.14,147.17,10575.0,144.4558,144.5049,144.4362,144.4656,10575.0
2023-05-08 12:55:00,147.17,147.25,147.12,147.24,17388.0,144.4656,144.5441,144.4165,144.5343,17388.0
2023-05-08 13:00:00,147.26,147.31,147.13,147.13,14916.0,144.554,144.603,144.4263,144.4263,14916.0
2023-05-08 13:05:00,147.14,147.19,147.05,147.18,16583.0,144.4362,144.4852,144.3478,144.4754,16583.0
2023-05-08 13:10:00,147.18,147.33,147.18,147.33,23750.0,144.4754,144.6227,144.4754,144.6227,23750.0
2023-05-08 13:15:00,147.34,147.39,147.34,147.39,20234.0,144.6325,144.6816,144.6325,144.6816,20234.0
2023-05-08 13:20:00,147.38,147.44,147.3,147.31,40620.0,144.6718,144.7307,144.5932,144.603,40620.0
2023-05-08 13:25:00,147.32,147.4,147.31,147.34,11525.0,144.6129,144.6914,144.603,144.6325,11525.0
2023-05-08 13:30:00,147.36,147.56,147.36,147.5,22789.0,144.6521,144.8484,144.6521,144.7895,22789.0
2023-05-08 13:35:00,147.51,147.6,147.45,147.6,19392.0,144.7994,144.8877,144.7405,144.8877,19392.0
2023-05-08 13:40:00,147.61,147.63,147.39,147.42,24648.0,144.8975,144.9172,144.6816,144.711,24648.0
2023-05-08 13:45:00,147.43,147.55,147.43,147.5,16874.0,144.7208,144.8386,144.7208,144.7895,16874.0
2023-05-08 13:50:00,147.5,147.57,147.48,147.53,11399.0,144.7895,144.8583,144.7699,144.819,11399.0
2023-05-08 13:55:00,147.53,147.54,147.46,147.52,6797.0,144.819,144.8288,144.7503,144.8092,6797.0
2023-05-08 14:00:00,147.52,147.6,147.34,147.37,29020.0,144.8092,144.8877,144.6325,144.6619,29020.0
2023-05-08 14:05:00,147.37,147.37,146.88,147.01,95187.0,144.6619,144.6619,144.1809,144.3086,95187.0
2023-05-08 14:10:00,147.01,147.16,146.95,147.08,61839.0,144.3086,144.4558,144.2497,144.3773,61839.0
2023-05-08 14:15:00,147.09,147.29,147.08,147.29,15526.0,144.3871,144.5834,144.3773,144.5834,15526.0
2023-05-08 14:20:00,147.33,147.43,147.3,147.41,50413.0,144.6227,144.7208,144.5932,144.7012,50413.0
2023-05-08 14:25:00,147.4,147.41,147.34,147.41,62142.0,144.6914,144.7012,144.6325,144.7012,62142.0
2023-05-08 14:30:00,147.42,147.51,147.42,147.49,19973.0,144.711,144.7994,144.711,144.7797,19973.0
2023-05-08 14:35:00,147.5,147.56,147.46,147.54,64248.0,144.7895,144.8484,144.7503,144.8288,64248.0
2023-05-08 14:40:00,147.53,147.66,147.49,147.61,38314.0,144.819,144.9466,144.7797,144.8975,38314.0
2023-05-08 14:45:00,147.62,147.67,147.57,147.64,30142.0,144.9073,144.9564,144.8583,144.927,30142.0
2023-05-08 14:50:00,147.65,147.74,147.64,147.65,17686.0,144.9368,145.0251,144.927,144.9368,17686.0
2023-05-08 14:55:00,147.65,147.68,147.6,147.67,18016.0,144.9368,144.9662,144.8877,144.9564,18016.0
2023-05-08 15:00:00,147.68,147.72,147.58,147.65,24773.0,144.9662,145.0055,144.8681,144.9368,24773.0
2023-05-08 15:05:00,147.64,147.69,147.62,147.66,24535.0,144.927,144.9761,144.9073,144.9466,24535.0
2023-05-08 15:10:00,147.64,147.68,147.52,147.54,48006.0,144.927,144.9662,144.8092,144.8288,48006.0
2023-05-08 15:15:00,147.55,147.6,147.39,147.59,83978.0,144.8386,144.8877,144.6816,144.8779,83978.0
2023-05-08 15:20:00,147.59,147.62,147.54,147.59,14278.0,144.8779,144.9073,144.8288,144.8779,14278.0
2023-05-08 15:25:00,147.57,147.59,147.47,147.53,17890.0,144.8583,144.8779,144.7601,144.819,17890.0
2023-05-08 15:30:00,147.51,147.59,147.48,147.59,33778.0,144.7994,144.8779,144.7699,144.8779,33778.0
2023-05-08 15:35:00,147.59,147.62,147.52,147.57,25932.0,144.8779,144.9073,144.8092,144.8583,25932.0
2023-05-08 15:40:00,147.56,147.7,147.56,147.67,33220.0,144.8484,144.9859,144.8484,144.9564,33220.0
2023-05-08 15:45:00,147.67,147.75,147.64,147.68,36771.0,144.9564,145.035,144.927,144.9662,36771.0
2023-05-08 15:50:00,147.69,147.72,147.58,147.68,114547.0,144.9761,145.0055,144.8681,144.9662,114547.0
2023-05-08 15:55:00,147.68,147.71,147.6,147.69,218165.0,144.9662,144.9957,144.8877,144.9761,218165.0
2023-05-09 09:30:00,146.88,146.97,146.71,146.81,85542.0,144.1809,144.2693,144.0141,144.1122,85542.0
2023-05-09 09:35:00,146.82,146.92,146.69,146.72,47707.0,144.122,144.2202,143.9944,144.0239,47707.0
2023-05-09 09:40:00,146.71,146.93,146.67,146.85,39077.0,144.0141,144.23,143.9748,144.1515,39077.0
2023-05-09 09:45:00,146.85,146.89,146.73,146.73,413224.0,144.1515,144.1908,144.0337,144.0337,413224.0
2023-05-09 09:50:00,146.74,146.81,146.64,146.8,56009.0,144.0435,144.1122,143.9454,144.1024,56009.0
2023-05-09 09:55:00,146.82,147.17,146.73,147.17,67305.0,144.122,144.4656,144.0337,144.4656,67305.0
2023-05-09 10:00:00,147.17,147.27,147.04,147.17,81905.0,144.4656,144.5638,144.338,144.4656,81905.0
2023-05-09 10:05:00,147.17,147.22,147.04,147.11,17990.0,144.4656,144.5147,144.338,144.4067,17990.0
2023-05-09 10:10:00,147.11,147.12,146.88,146.98,23970.0,144.4067,144.4165,144.1809,144.2791,23970.0
2023-05-09 10:15:00,146.98,147.09,146.94,147.04,21584.0,144.2791,144.3871,144.2398,144.338,21584.0
2023-05-09 10:20:00,147.06,147.18,147.03,147.17,15358.0,144.3576,144.4754,144.3282,144.4656,15358.0
2023-05-09 10:25:00,147.18,147.21,147.09,147.14,14121.0,144.4754,144.5049,144.3871,144.4362,14121.0
2023-05-09 10:30:00,147.15,147.21,147.02,147.09,17863.0,144.446,144.5049,144.3184,144.3871,17863.0
2023-05-09 10:35:00,147.09,147.42,147.08,147.42,17082.0,144.3871,144.711,144.3773,144.711,17082.0
2023-05-09 10:40:00,147.41,147.56,147.37,147.56,45766.0,144.7012,144.8484,144.6619,144.8484,45766.0
2023-05-09 10:45:00,147.56,147.64,147.39,147.4,61268.0,144.8484,144.927,144.6816,144.6914,61268.0
2023-05-09 10:50:00,147.39,147.46,147.33,147.38,76420.0,144.6816,144.7503,144.6227,144.6718,76420.0
2023-05-09 10:55:00,147.38,147.49,147.37,147.44,62939.0,144.6718,144.7797,144.6619,144.7307,62939.0
2023-05-09 11:00:00,147.44,147.56,147.42,147.45,74897.0,144.7307,144.8484,144.711,144.7405,74897.0
2023-05-09 11:05:00,147.45,147.46,147.31,147.38,101022.0,144.7405,144.7503,144.603,144.6718,101022.0
2023-05-09 11:10:00,147.37,147.38,147.16,147.28,68294.0,144.6619,144.6718,144.4558,144.5736,68294.0
2023-05-09 11:15:00,147.28,147.47,147.27,147.46,75262.0,144.5736,144.7601,144.5638,144.7503,75262.0
2023-05-09 11:20:00,147.45,147.51,147.42,147.5,66919.0,144.7405,144.7994,144.711,144.7895,66919.0
2023-05-09 11:25:00,147.49,147.51,147.27,147.28,48764.0,144.7797,144.7994,144.5638,144.5736,48764.0
2023-05-09 11:30:00,147.28,147.44,147.26,147.44,71755.0,144.5736,144.7307,144.554,144.7307,71755.0
2023-05-09 11:35:00,147.44,147.5,147.31,147.36,56187.0,144.7307,144.7895,144.603,144.6521,56187.0
2023-05-09 11:40:00,147.36,147.45,147.36,147.42,60357.0,144.6521,144.7405,144.6521,144.711,60357.0
2023-05-09 11:45:00,147.42,147.45,147.35,147.36,52122.0,144.711,144.7405,144.6423,144.6521,52122.0
2023-05-09 11:50:00,147.37,147.38,147.15,147.16,46641.0,144.6619,144.6718,144.446,144.4558,46641.0
2023-05-09 11:55:00,147.16,147.16,147.04,147.07,66680.0,144.4558,144.4558,144.338,144.3675,66680.0
2023-05-09 12:00:00,147.07,147.13,147.02,147.02,14686.0,144.3675,144.4263,144.3184,144.3184,14686.0
2023-05-09 12:05:00,147.04,147.15,147.04,147.14,13146.0,144.338,144.446,144.338,144.4362,13146.0
2023-05-09 12:10:00,147.14,147.16,147.05,147.13,11939.0,144.4362,144.4558,144.3478,144.4263,11939.0
2023-05-09 12:15:00,147.11,147.17,147.09,147.09,10956.0,144.4067,144.4656,144.3871,144.3871,10956.0
2023-05-09 12:20:00,147.08,147.13,147.06,147.09,24546.0,144.3773,144.4263,144.3576,144.3871,24546.0
2023-05-09 12:25:00,147.09,147.11,147.02,147.02,18317.0,144.3871,144.4067,144.3184,144.3184,18317.0
2023-05-09 12:30:00,147.03,147.17,147.03,147.16,17462.0,144.3282,144.4656,144.3282,144.4558,17462.0
2023-05-09 12:35:00,147.16,147.18,147.07,147.11,10529.0,144.4558,144.4754,144.3675,144.4067,10529.0
2023-05-09 12:40:00,147.12,147.23,147.1,147.19,6323.0,144.4165,144.5245,144.3969,144.4852,6323.0
2023-05-09 12:45:00,147.18,147.22,147.11,147.14,9942.0,144.4754,144.5147,144.4067,144.4362,9942.0
2023-05-09 12:50:00,147.13,147.17,147.1,147.17,27109.0,144.4263,144.4656,144.3969,144.4656,27109.0
2023-05-09 12:55:00,147.18,147.31,147.18,147.28,10827.0,144.4754,144.603,144.4754,144.5736,10827.0
2023-05-09 13:00:00,147.31,147.36,147.25,147.29,21003.0,144.603,144.6521,144.5441,144.5834,21003.0
2023-05-09 13:05:00,147.28,147.33,147.25,147.27,21209.0,144.5736,144.6227,144.5441,144.5638,21209.0
2023-05-09 13:10:00,147.27,147.29,147.21,147.24,13986.0,144.5638,144.5834,144.5049,144.5343,13986.0
2023-05-09 13:15:00,147.22,147.34,147.22,147.34,8619.0,144.5147,144.6325,144.5147,144.6325,8619.0
2023-05-09 13:20:00,147.35,147.35,147.26,147.28,27482.0,144.6423,144.6423,144.554,144.5736,27482.0
2023-05-09 13:25:00,147.28,147.33,147.25,147.32,13584.0,144.5736,144.6227,144.5441,144.6129,13584.0
2023-05-09 13:30:00,147.32,147.4,147.32,147.36,19524.0,144.6129,144.6914,144.6129,144.6521,19524.0
2023-05-09 13:35:00,147.39,147.41,147.23,147.27,11516.0,144.6816,144.7012,144.5245,144.5638,11516.0
2023-05-09 13:40:00,147.28,147.31,147.17,147.18,11629.0,144.5736,144.603,144.4656,144.4754,11629.0
2023-05-09 13:45:00,147.17,147.27,147.13,147.26,16884.0,144.4656,144.5638,144.4263,144.554,16884.0
2023-05-09 13:50:00,147.24,147.34,147.22,147.34,15171.0,144.5343,144.6325,144.5147,144.6325,15171.0
2023-05-09 13:55:00,147.34,147.44,147.33,147.43,31097.0,144.6325,144.7307,144.6227,144.7208,31097.0
2023-05-09 14:00:00,147.44,147.53,147.44,147.49,25165.0,144.7307,144.819,144.7307,144.7797,25165.0
2023-05-09 14:05:00,147.51,147.54,147.47,147.53,18386.0,144.7994,144.8288,144.7601,144.819,18386.0
2023-05-09 14:10:00,147.53,147.54,147.46,147.47,244299.0,144.819,144.8288,144.7503,144.7601,244299.0
2023-05-09 14:15:00,147.47,147.54,147.47,147.48,33301.0,144.7601,144.8288,144.7601,144.7699,33301.0
2023-05-09 14:20:00,147.49,147.55,147.48,147.48,38635.0,144.7797,144.8386,144.7699,144.7699,38635.0
2023-05-09 14:25:00,147.45,147.48,147.43,147.43,6534.0,144.7405,144.7699,144.7208,144.7208,6534.0
2023-05-09 14:30:00,147.43,147.49,147.39,147.39,9746.0,144.7208,144.7797,144.6816,144.6816,9746.0
2023-05-09 14:35:00,147.42,147.52,147.42,147.5,9562.0,144.711,144.8092,144.711,144.7895,9562.0
2023-05-09 14:40:00,147.49,147.51,147.47,147.5,14463.0,144.7797,144.7994,144.7601,144.7895,14463.0
2023-05-09 14:45:00,147.5,147.54,147.46,147.52,24353.0,144.7895,144.8288,144.7503,144.8092,24353.0
2023-05-09 14:50:00,147.55,147.55,147.21,147.23,20135.0,144.8386,144.8386,144.5049,144.5245,20135.0
2023-05-09 14:55:00,147.24,147.41,147.24,147.36,16322.0,144.5343,144.7012,144.5343,144.6521,16322.0
2023-05-09 15:00:00,147.38,147.51,147.38,147.51,16580.0,144.6718,144.7994,144.6718,144.7994,16580.0
2023-05-09 15:05:00,147.51,147.6,147.5,147.58,24349.0,144.7994,144.8877,144.7895,144.8681,24349.0
2023-05-09 15:10:00,147.56,147.6,147.48,147.5,23386.0,144.8484,144.8877,144.7699,144.7895,23386.0
2023-05-09 15:15:00,147.47,147.51,147.41,147.49,21976.0,144.7601,144.7994,144.7012,144.7797,21976.0
2023-05-09 15:20:00,147.49,147.55,147.46,147.55,67285.0,144.7797,144.8386,144.7503,144.8386,67285.0
2023-05-09 15:25:00,147.57,147.65,147.57,147.62,17783.0,144.8583,144.9368,144.8583,144.9073,17783.0
2023-05-09 15:30:00,147.6,147.73,147.59,147.71,22816.0,144.8877,145.0153,144.8779,144.9957,22816.0
2023-05-09 15:35:00,147.71,147.77,147.64,147.65,15065.0,144.9957,145.0546,144.927,144.9368,15065.0
2023-05-09 15:40:00,147.65,147.68,147.52,147.58,77603.0,144.9368,144.9662,144.8092,144.8681,77603.0
2023-05-09 15:45:00,147.58,147.65,147.51,147.64,35585.0,144.8681,144.9368,144.7994,144.927,35585.0
2023-05-09 15:50:00,147.64,147.7,147.58,147.63,77146.0,144.927,144.9859,144.8681,144.9172,77146.0
2023-05-09 15:55:00,147.62,147.72,147.59,147.67,245226.0,144.9073,145.0055,144.8779,144.9564,245226.0
2023-05-10 09:30:00,149.01,149.77,148.98,149.7,74634.0,146.2718,147.0178,146.2424,146.9491,74634.0
2023-05-10 09:35:00,149.71,149.76,149.12,149.14,80499.0,146.9589,147.008,146.3798,146.3994,80499.0
2023-05-10 09:40:00,149.15,149.17,148.51,148.87,68736.0,146.4092,146.4289,145.781,146.1344,68736.0
2023-05-10 09:45:00,148.9,148.96,148.58,148.71,68008.0,146.1638,146.2227,145.8497,145.9773,68008.0
2023-05-10 09:50:00,148.73,148.82,148.51,148.6,33958.0,145.9969,146.0853,145.781,145.8693,33958.0
2023-05-10 09:55:00,148.63,149.07,148.6,148.99,42779.0,145.8988,146.3307,145.8693,146.2522,42779.0
2023-05-10 10:00:00,149.02,149.63,149.02,149.56,68816.0,146.2816,146.8804,146.2816,146.8117,68816.0
2023-05-10 10:05:00,149.58,149.69,149.5,149.54,117597.0,146.8313,146.9393,146.7528,146.7921,117597.0
2023-05-10 10:10:00,149.55,149.66,149.42,149.47,61733.0,146.8019,146.9099,146.6743,146.7233,61733.0
2023-05-10 10:15:00,149.46,149.56,148.84,148.91,120345.0,146.7135,146.8117,146.1049,146.1736,120345.0
2023-05-10 10:20:00,148.91,149.15,148.91,149.08,44203.0,146.1736,146.4092,146.1736,146.3405,44203.0
2023-05-10 10:25:00,149.09,149.17,149.0,149.04,42081.0,146.3503,146.4289,146.262,146.3013,42081.0
2023-05-10 10:30:00,149.07,149.24,148.99,149.02,46600.0,146.3307,146.4976,146.2522,146.2816,46600.0
2023-05-10 10:35:00,149.04,149.06,148.75,148.76,34687.0,146.3013,146.3209,146.0166,146.0264,34687.0
2023-05-10 10:40:00,148.8,148.9,148.24,148.28,50494.0,146.0657,146.1638,145.516,145.5552,50494.0
2023-05-10 10:45:00,148.27,148.42,148.03,148.3,44432.0,145.5454,145.6926,145.3098,145.5748,44432.0
2023-05-10 10:50:00,148.28,148.28,147.95,147.97,48890.0,145.5552,145.5552,145.2313,145.2509,48890.0
2023-05-10 10:55:00,147.99,147.99,147.66,147.86,65500.0,145.2705,145.2705,144.9466,145.1429,65500.0
2023-05-10 11:00:00,147.88,147.99,147.81,147.81,45356.0,145.1626,145.2705,145.0939,145.0939,45356.0
2023-05-10 11:05:00,147.84,148.04,147.76,148.04,31015.0,145.1233,145.3196,145.0448,145.3196,31015.0
2023-05-10 11:10:00,148.02,148.05,147.71,147.73,29149.0,145.3,145.3294,144.9957,145.0153,29149.0
2023-05-10 11:15:00,147.74,147.99,147.73,147.95,46842.0,145.0251,145.2705,145.0153,145.2313,46842.0
2023-05-10 11:20:00,147.94,148.23,147.94,148.2,44387.0,145.2215,145.5061,145.2215,145.4767,44387.0
2023-05-10 11:25:00,148.2,148.3,148.13,148.28,35992.0,145.4767,145.5748,145.408,145.5552,35992.0
2023-05-10 11:30:00,148.27,148.49,148.26,148.39,82402.0,145.5454,145.7614,145.5356,145.6632,82402.0
2023-05-10 11:35:00,148.41,148.44,148.34,148.35,21287.0,145.6828,145.7123,145.6141,145.6239,21287.0
2023-05-10 11:40:00,148.34,148.47,148.34,148.35,39157.0,145.6141,145.7417,145.6141,145.6239,39157.0
2023-05-10 11:45:00,148.37,148.38,148.27,148.33,32591.0,145.6436,145.6534,145.5454,145.6043,32591.0
2023-05-10 11:50:00,148.33,148.36,148.04,148.1,18251.0,145.6043,145.6337,145.3196,145.3785,18251.0
2023-05-10 11:55:00,148.1,148.15,147.95,147.97,64477.0,145.3785,145.4276,145.2313,145.2509,64477.0
2023-05-10 12:00:00,147.97,147.97,147.61,147.72,64960.0,145.2509,145.2509,144.8975,145.0055,64960.0
2023-05-10 12:05:00,147.72,147.72,147.56,147.62,23126.0,145.0055,145.0055,144.8484,144.9073,23126.0
2023-05-10 12:10:00,147.61,147.78,147.51,147.68,35268.0,144.8975,145.0644,144.7994,144.9662,35268.0
2023-05-10 12:15:00,147.59,147.7,147.58,147.69,14168.0,144.8779,144.9859,144.8681,144.9761,14168.0
2023-05-10 12:20:00,147.69,147.74,147.58,147.73,12202.0,144.9761,145.0251,144.8681,145.0153,12202.0
2023-05-10 12:25:00,147.73,147.81,147.61,147.8,43956.0,145.0153,145.0939,144.8975,145.084,43956.0
2023-05-10 12:30:00,147.81,147.9,147.73,147.76,12682.0,145.0939,145.1822,145.0153,145.0448,12682.0
2023-05-10 12:35:00,147.76,147.84,147.61,147.84,26744.0,145.0448,145.1233,144.8975,145.1233,26744.0
2023-05-10 12:40:00,147.85,147.93,147.79,147.83,33118.0,145.1331,145.2116,145.0742,145.1135,33118.0
2023-05-10 12:45:00,147.81,147.83,147.68,147.7,12729.0,145.0939,145.1135,144.9662,144.9859,12729.0
2023-05-10 12:50:00,147.69,147.83,147.65,147.72,18637.0,144.9761,145.1135,144.9368,145.0055,18637.0
2023-05-10 12:55:00,147.72,147.76,147.41,147.53,29481.0,145.0055,145.0448,144.7012,144.819,29481.0
2023-05-10 13:00:00,147.49,147.49,147.37,147.45,23348.0,144.7797,144.7797,144.6619,144.7405,23348.0
2023-05-10 13:05:00,147.46,147.56,147.41,147.45,58342.0,144.7503,144.8484,144.7012,144.7405,58342.0
2023-05-10 13:10:00,147.4,147.46,147.26,147.38,38818.0,144.6914,144.7503,144.554,144.6718,38818.0
2023-05-10 13:15:00,147.35,147.35,147.15,147.18,27302.0,144.6423,144.6423,144.446,144.4754,27302.0
2023-05-10 13:20:00,147.19,147.24,146.98,146.98,24994.0,144.4852,144.5343,144.2791,144.2791,24994.0
2023-05-10 13:25:00,146.96,146.98,146.78,146.87,58698.0,144.2595,144.2791,144.0828,144.1711,58698.0
2023-05-10 13:30:00,146.87,146.99,146.81,146.95,44522.0,144.1711,144.2889,144.1122,144.2497,44522.0
2023-05-10 13:35:00,146.94,147.0,146.7,146.73,31326.0,144.2398,144.2987,144.0043,144.0337,31326.0
2023-05-10 13:40:00,146.73,146.95,146.73,146.94,46781.0,144.0337,144.2497,144.0337,144.2398,46781.0
2023-05-10 13:45:00,146.94,147.17,146.91,147.14,39452.0,144.2398,144.4656,144.2104,144.4362,39452.0
2023-05-10 13:50:00,147.16,147.19,147.04,147.14,24044.0,144.4558,144.4852,144.338,144.4362,24044.0
2023-05-10 13:55:00,147.17,147.33,147.13,147.29,20955.0,144.4656,144.6227,144.4263,144.5834,20955.0
2023-05-10 14:00:00,147.32,147.45,147.32,147.42,33302.0,144.6129,144.7405,144.6129,144.711,33302.0
2023-05-10 14:05:00,147.43,147.52,147.4,147.51,19703.0,144.7208,144.8092,144.6914,144.7994,19703.0
2023-05-10 14:10:00,147.53,147.69,147.52,147.63,20915.0,144.819,144.9761,144.8092,144.9172,20915.0
2023-05-10 14:15:00,147.65,147.73,147.63,147.67,14655.0,144.9368,145.0153,144.9172,144.9564,14655.0
2023-05-10 14:20:00,147.67,147.7,147.56,147.62,29513.0,144.9564,144.9859,144.8484,144.9073,29513.0
2023-05-10 14:25:00,147.62,147.76,147.56,147.67,17801.0,144.9073,145.0448,144.8484,144.9564,17801.0
2023-05-10 14:30:00,147.68,147.82,147.68,147.8,20030.0,144.9662,145.1037,144.9662,145.084,20030.0
2023-05-10 14:35:00,147.8,147.88,147.74,147.85,18077.0,145.084,145.1626,145.0251,145.1331,18077.0
2023-05-10 14:40:00,147.87,148.12,147.86,148.04,30228.0,145.1528,145.3982,145.1429,145.3196,30228.0
2023-05-10 14:45:00,148.05,148.1,147.84,147.86,22769.0,145.3294,145.3785,145.1233,145.1429,22769.0
2023-05-10 14:50:00,147.86,147.95,147.83,147.93,19676.0,145.1429,145.2313,145.1135,145.2116,19676.0
2023-05-10 14:55:00,147.91,148.07,147.9,148.05,18788.0,145.192,145.3491,145.1822,145.3294,18788.0
2023-05-10 15:00:00,148.05,148.11,147.97,148.11,28356.0,145.3294,145.3883,145.2509,145.3883,28356.0
2023-05-10 15:05:00,148.12,148.25,148.07,148.17,42006.0,145.3982,145.5258,145.3491,145.4472,42006.0
2023-05-10 15:10:00,148.18,148.28,148.15,148.17,89707.0,145.4571,145.5552,145.4276,145.4472,89707.0
2023-05-10 15:15:00,148.17,148.38,148.11,148.37,40447.0,145.4472,145.6534,145.3883,145.6436,40447.0
2023-05-10 15:20:00,148.37,148.63,148.37,148.62,98237.0,145.6436,145.8988,145.6436,145.889,98237.0
2023-05-10 15:25:00,148.65,148.72,148.55,148.58,44251.0,145.9184,145.9871,145.8203,145.8497,44251.0
2023-05-10 15:30:00,148.59,148.82,148.55,148.76,74413.0,145.8595,146.0853,145.8203,146.0264,74413.0
2023-05-10 15:35:00,148.75,148.79,148.68,148.72,52295.0,146.0166,146.0558,145.9479,145.9871,52295.0
2023-05-10 15:40:00,148.72,148.79,148.69,148.71,54446.0,145.9871,146.0558,145.9577,145.9773,54446.0
2023-05-10 15:45:00,148.71,148.73,148.51,148.51,50372.0,145.9773,145.9969,145.781,145.781,50372.0
2023-05-10 15:50:00,148.51,148.51,148.23,148.38,122535.0,145.781,145.781,145.5061,145.6534,122535.0
2023-05-10 15:55:00,148.38,148.44,148.28,148.34,166471.0,145.6534,145.7123,145.5552,145.6141,166471.0
2023-05-11 09:30:00,148.46,148.8,148.1,148.1,71828.0,145.7319,146.0657,145.3785,145.3785,71828.0
2023-05-11 09:35:00,148.13,148.37,148.05,148.32,63155.0,145.408,145.6436,145.3294,145.5945,63155.0
2023-05-11 09:40:00,148.33,148.54,148.24,148.41,46771.0,145.6043,145.8104,145.516,145.6828,46771.0
2023-05-11 09:45:00,148.4,148.55,148.01,148.12,89194.0,145.673,145.8203,145.2902,145.3982,89194.0
2023-05-11 09:50:00,148.11,148.42,147.93,148.31,65424.0,145.3883,145.6926,145.2116,145.5847,65424.0
2023-05-11 09:55:00,148.31,148.6,148.21,148.41,98757.0,145.5847,145.8693,145.4865,145.6828,98757.0
2023-05-11 10:00:00,148.42,148.75,148.4,148.51,41774.0,145.6926,146.0166,145.673,145.781,41774.0
2023-05-11 10:05:00,148.5,148.73,148.45,148.57,63769.0,145.7712,145.9969,145.7221,145.8399,63769.0
2023-05-11 10:10:00,148.58,148.63,148.43,148.56,20458.0,145.8497,145.8988,145.7025,145.8301,20458.0
2023-05-11 10:15:00,148.55,148.75,148.33,148.34,22853.0,145.8203,146.0166,145.6043,145.6141,22853.0
2023-05-11 10:20:00,148.3,148.4,148.17,148.39,22060.0,145.5748,145.673,145.4472,145.6632,22060.0
2023-05-11 10:25:00,148.4,148.58,148.35,148.41,20942.0,145.673,145.8497,145.6239,145.6828,20942.0
2023-05-11 10:30:00,148.43,148.43,148.09,148.16,33950.0,145.7025,145.7025,145.3687,145.4374,33950.0
2023-05-11 10:35:00,148.17,148.25,148.13,148.16,24031.0,145.4472,145.5258,145.408,145.4374,24031.0
2023-05-11 10:40:00,148.12,148.24,148.03,148.17,30471.0,145.3982,145.516,145.3098,145.4472,30471.0
2023-05-11 10:45:00,148.17,148.6,148.09,148.5,39173.0,145.4472,145.8693,145.3687,145.7712,39173.0
2023-05-11 10:50:00,148.49,148.57,148.35,148.56,48449.0,145.7614,145.8399,145.6239,145.8301,48449.0
2023-05-11 10:55:00,148.57,148.64,148.51,148.59,11562.0,145.8399,145.9086,145.781,145.8595,11562.0
2023-05-11 11:00:00,148.6,148.68,148.48,148.62,34111.0,145.8693,145.9479,145.7515,145.889,34111.0
2023-05-11 11:05:00,148.61,148.71,148.46,148.52,48277.0,145.8792,145.9773,145.7319,145.7908,48277.0
2023-05-11 11:10:00,148.5,148.56,148.34,148.45,29426.0,145.7712,145.8301,145.6141,145.7221,29426.0
2023-05-11 11:15:00,148.47,148.52,148.36,148.36,11516.0,145.7417,145.7908,145.6337,145.6337,11516.0
2023-05-11 11:20:00,148.36,148.56,148.33,148.46,45999.0,145.6337,145.8301,145.6043,145.7319,45999.0
2023-05-11 11:25:00,148.46,148.64,148.4,148.62,32653.0,145.7319,145.9086,145.673,145.889,32653.0
2023-05-11 11:30:00,148.64,148.91,148.62,148.76,26332.0,145.9086,146.1736,145.889,146.0264,26332.0
2023-05-11 11:35:00,148.78,148.79,148.57,148.63,62230.0,146.046,146.0558,145.8399,145.8988,62230.0
2023-05-11 11:40:00,148.63,148.9,148.61,148.9,24064.0,145.8988,146.1638,145.8792,146.1638,24064.0
2023-05-11 11:45:00,148.9,148.98,148.72,148.72,15225.0,146.1638,146.2424,145.9871,145.9871,15225.0
2023-05-11 11:50:00,148.7,148.91,148.7,148.9,32998.0,145.9675,146.1736,145.9675,146.1638,32998.0
2023-05-11 11:55:00,148.91,148.92,148.72,148.89,13357.0,146.1736,146.1835,145.9871,146.154,13357.0
2023-05-11 12:00:00,148.9,148.94,148.59,148.6,42087.0,146.1638,146.2031,145.8595,145.8693,42087.0
2023-05-11 12:05:00,148.61,148.81,148.58,148.7,20935.0,145.8792,146.0755,145.8497,145.9675,20935.0
2023-05-11 12:10:00,148.69,148.7,148.57,148.68,16030.0,145.9577,145.9675,145.8399,145.9479,16030.0
2023-05-11 12:15:00,148.67,148.74,148.6,148.74,37477.0,145.938,146.0068,145.8693,146.0068,37477.0
2023-05-11 12:20:00,148.69,148.87,148.67,148.84,20495.0,145.9577,146.1344,145.938,146.1049,20495.0
2023-05-11 12:25:00,148.85,148.85,148.64,148.77,27547.0,146.1147,146.1147,145.9086,146.0362,27547.0
2023-05-11 12:30:00,148.76,148.83,148.67,148.7,14251.0,146.0264,146.0951,145.938,145.9675,14251.0
2023-05-11 12:35:00,148.71,148.87,148.7,148.82,23578.0,145.9773,146.1344,145.9675,146.0853,23578.0
2023-05-11 12:40:00,148.82,148.9,148.81,148.86,15937.0,146.0853,146.1638,146.0755,146.1246,15937.0
2023-05-11 12:45:00,148.87,148.9,148.83,148.85,9039.0,146.1344,146.1638,146.0951,146.1147,9039.0
2023-05-11 12:50:00,148.87,148.93,148.77,148.79,12665.0,146.1344,146.1933,146.0362,146.0558,12665.0
2023-05-11 12:55:00,148.82,148.94,148.77,148.9,301930.0,146.0853,146.2031,146.0362,146.1638,301930.0
2023-05-11 13:00:00,148.91,148.94,148.77,148.85,21522.0,146.1736,146.2031,146.0362,146.1147,21522.0
2023-05-11 13:05:00,148.83,149.01,148.78,148.89,14872.0,146.0951,146.2718,146.046,146.154,14872.0
2023-05-11 13:10:00,148.94,148.99,148.79,148.89,11586.0,146.2031,146.2522,146.0558,146.154,11586.0
2023-05-11 13:15:00,148.87,148.99,148.85,148.95,12590.0,146.1344,146.2522,146.1147,146.2129,12590.0
2023-05-11 13:20:00,148.96,148.99,148.73,148.74,15964.0,146.2227,146.2522,145.9969,146.0068,15964.0
2023-05-11 13:25:00,148.76,148.88,148.75,148.78,12448.0,146.0264,146.1442,146.0166,146.046,12448.0
2023-05-11 13:30:00,148.78,148.94,148.7,148.93,19115.0,146.046,146.2031,145.9675,146.1933,19115.0
2023-05-11 13:35:00,148.93,149.06,148.9,149.05,14919.0,146.1933,146.3209,146.1638,146.3111,14919.0
2023-05-11 13:40:00,149.04,149.05,148.81,148.83,116227.0,146.3013,146.3111,146.0755,146.0951,116227.0
2023-05-11 13:45:00,148.82,148.82,148.43,148.46,48651.0,146.0853,146.0853,145.7025,145.7319,48651.0
2023-05-11 13:50:00,148.43,148.67,148.38,148.65,15008.0,145.7025,145.938,145.6534,145.9184,15008.0
2023-05-11 13:55:00,148.63,148.8,148.55,148.8,19112.0,145.8988,146.0657,145.8203,146.0657,19112.0
2023-05-11 14:00:00,148.82,148.85,148.7,148.76,14457.0,146.0853,146.1147,145.9675,146.0264,14457.0
2023-05-11 14:05:00,148.75,148.76,148.65,148.73,38920.0,146.0166,146.0264,145.9184,145.9969,38920.0
2023-05-11 14:10:00,148.74,148.8,148.69,148.8,14214.0,146.0068,146.0657,145.9577,146.0657,14214.0
2023-05-11 14:15:00,148.8,148.8,148.62,148.66,29738.0,146.0657,146.0657,145.889,145.9282,29738.0
2023-05-11 14:20:00,148.67,148.79,148.61,148.74,28466.0,145.938,146.0558,145.8792,146.0068,28466.0
2023-05-11 14:25:00,148.77,148.79,148.7,148.78,25776.0,146.0362,146.0558,145.9675,146.046,25776.0
2023-05-11 14:30:00,148.79,148.82,148.75,148.8,8418.0,146.0558,146.0853,146.0166,146.0657,8418.0
2023-05-11 14:35:00,148.82,148.93,148.79,148.93,9074.0,146.0853,146.1933,146.0558,146.1933,9074.0
2023-05-11 14:40:00,148.93,149.15,148.92,149.1,77054.0,146.1933,146.4092,146.1835,146.3601,77054.0
2023-05-11 14:45:00,149.11,149.12,149.01,149.12,22426.0,146.37,146.3798,146.2718,146.3798,22426.0
2023-05-11 14:50:00,149.11,149.11,148.96,148.99,33301.0,146.37,146.37,146.2227,146.2522,33301.0
2023-05-11 14:55:00,148.99,149.08,148.92,149.08,48507.0,146.2522,146.3405,146.1835,146.3405,48507.0
2023-05-11 15:00:00,149.08,149.1,149.02,149.05,8470.0,146.3405,146.3601,146.2816,146.3111,8470.0
2023-05-11 15:05:00,149.05,149.17,148.98,149.15,32200.0,146.3111,146.4289,146.2424,146.4092,32200.0
2023-05-11 15:10:00,149.16,149.21,149.09,149.19,20363.0,146.419,146.4681,146.3503,146.4485,20363.0
2023-05-11 15:15:00,149.18,149.18,148.97,149.02,64275.0,146.4387,146.4387,146.2325,146.2816,64275.0
2023-05-11 15:20:00,149.0,149.05,148.97,149.02,17091.0,146.262,146.3111,146.2325,146.2816,17091.0
2023-05-11 15:25:00,149.0,149.04,148.95,148.99,11376.0,146.262,146.3013,146.2129,146.2522,11376.0
2023-05-11 15:30:00,148.97,149.01,148.87,148.87,22148.0,146.2325,146.2718,146.1344,146.1344,22148.0
2023-05-11 15:35:00,148.88,148.88,148.74,148.78,34956.0,146.1442,146.1442,146.0068,146.046,34956.0
2023-05-11 15:40:00,148.77,149.06,148.7,149.04,25926.0,146.0362,146.3209,145.9675,146.3013,25926.0
2023-05-11 15:45:00,149.03,149.28,149.0,149.1,61440.0,146.2914,146.5368,146.262,146.3601,61440.0
2023-05-11 15:50:00,149.1,149.1,148.95,149.07,159739.0,146.3601,146.3601,146.2129,146.3307,159739.0
2023-05-11 15:55:00,149.06,149.25,149.05,149.11,240630.0,146.3209,146.5074,146.3111,146.37,240630.0
2023-05-12 09:30:00,149.6,149.74,149.34,149.7,68435.0,146.851,146.9884,146.5957,146.9491,68435.0
2023-05-12 09:35:00,149.66,149.83,149.54,149.73,39426.0,146.9099,147.0767,146.7921,146.9786,39426.0
2023-05-12 09:40:00,149.78,149.96,149.7,149.89,47714.0,147.0277,147.2043,146.9491,147.1356,47714.0
2023-05-12 09:45:00,149.92,149.99,149.28,149.3,53443.0,147.1651,147.2338,146.5368,146.5565,53443.0
2023-05-12 09:50:00,149.29,149.87,149.27,149.85,37023.0,146.5467,147.116,146.527,147.0964,37023.0
2023-05-12 09:55:00,149.84,149.86,149.45,149.46,28452.0,147.0865,147.1062,146.7037,146.7135,28452.0
2023-05-12 10:00:00,149.47,149.59,148.96,149.0,54983.0,146.7233,146.8411,146.2227,146.262,54983.0
2023-05-12 10:05:00,149.01,149.05,148.79,149.03,23700.0,146.2718,146.3111,146.0558,146.2914,23700.0
2023-05-12 10:10:00,149.04,149.16,148.94,149.02,48335.0,146.3013,146.419,146.2031,146.2816,48335.0
2023-05-12 10:15:00,149.02,149.1,148.88,149.09,18707.0,146.2816,146.3601,146.1442,146.3503,18707.0
2023-05-12 10:20:00,149.08,149.12,148.85,148.98,25138.0,146.3405,146.3798,146.1147,146.2424,25138.0
2023-05-12 10:25:00,148.99,149.02,148.68,148.7,25406.0,146.2522,146.2816,145.9479,145.9675,25406.0
2023-05-12 10:30:00,148.66,148.66,148.49,148.55,44978.0,145.9282,145.9282,145.7614,145.8203,44978.0
2023-05-12 10:35:00,148.53,148.72,148.48,148.66,30816.0,145.8006,145.9871,145.7515,145.9282,30816.0
2023-05-12 10:40:00,148.63,148.66,148.55,148.62,16911.0,145.8988,145.9282,145.8203,145.889,16911.0
2023-05-12 10:45:00,148.65,148.71,148.62,148.66,18460.0,145.9184,145.9773,145.889,145.9282,18460.0
2023-05-12 10:50:00,148.68,148.7,148.46,148.46,12764.0,145.9479,145.9675,145.7319,145.7319,12764.0
2023-05-12 10:55:00,148.46,148.54,148.33,148.46,28505.0,145.7319,145.8104,145.6043,145.7319,28505.0
2023-05-12 11:00:00,148.44,148.62,148.42,148.62,23741.0,145.7123,145.889,145.6926,145.889,23741.0
2023-05-12 11:05:00,148.61,148.72,148.51,148.51,8691.0,145.8792,145.9871,145.781,145.781,8691.0
2023-05-12 11:10:00,148.53,148.61,148.34,148.36,9483.0,145.8006,145.8792,145.6141,145.6337,9483.0
2023-05-12 11:15:00,148.35,148.35,148.13,148.13,25855.0,145.6239,145.6239,145.408,145.408,25855.0
2023-05-12 11:20:00,148.14,148.27,148.09,148.1,22514.0,145.4178,145.5454,145.3687,145.3785,22514.0
2023-05-12 11:25:00,148.08,148.15,147.95,148.02,25396.0,145.3589,145.4276,145.2313,145.3,25396.0
2023-05-12 11:30:00,147.99,148.03,147.82,147.85,21145.0,145.2705,145.3098,145.1037,145.1331,21145.0
2023-05-12 11:35:00,147.86,147.86,147.71,147.8,18710.0,145.1429,145.1429,144.9957,145.084,18710.0
2023-05-12 11:40:00,147.8,147.9,147.79,147.79,32802.0,145.084,145.1822,145.0742,145.0742,32802.0
2023-05-12 11:45:00,147.78,147.99,147.78,147.89,38644.0,145.0644,145.2705,145.0644,145.1724,38644.0
2023-05-12 11:50:00,147.9,147.96,147.83,147.88,33882.0,145.1822,145.2411,145.1135,145.1626,33882.0
2023-05-12 11:55:00,147.89,148.13,147.88,148.13,16438.0,145.1724,145.408,145.1626,145.408,16438.0
2023-05-12 12:00:00,148.13,148.16,147.77,147.77,56185.0,145.408,145.4374,145.0546,145.0546,56185.0
2023-05-12 12:05:00,147.75,147.81,147.73,147.76,17762.0,145.035,145.0939,145.0153,145.0448,17762.0
2023-05-12 12:10:00,147.74,147.76,147.61,147.7,55162.0,145.0251,145.0448,144.8975,144.9859,55162.0
2023-05-12 12:15:00,147.63,147.73,147.54,147.62,40922.0,144.9172,145.0153,144.8288,144.9073,40922.0
2023-05-12 12:20:00,147.61,147.65,147.42,147.44,31213.0,144.8975,144.9368,144.711,144.7307,31213.0
2023-05-12 12:25:00,147.44,147.5,147.4,147.45,15511.0,144.7307,144.7895,144.6914,144.7405,15511.0
2023-05-12 12:30:00,147.44,147.65,147.43,147.62,28031.0,144.7307,144.9368,144.7208,144.9073,28031.0
2023-05-12 12:35:00,147.63,147.7,147.34,147.45,24943.0,144.9172,144.9859,144.6325,144.7405,24943.0
2023-05-12 12:40:00,147.46,147.46,147.24,147.24,24449.0,144.7503,144.7503,144.5343,144.5343,24449.0
2023-05-12 12:45:00,147.25,147.25,147.01,147.06,34084.0,144.5441,144.5441,144.3086,144.3576,34084.0
2023-05-12 12:50:00,147.06,147.14,147.03,147.04,9957.0,144.3576,144.4362,144.3282,144.338,9957.0
2023-05-12 12:55:00,147.04,147.22,147.04,147.17,12784.0,144.338,144.5147,144.338,144.4656,12784.0
2023-05-12 13:00:00,147.14,147.25,147.09,147.24,17641.0,144.4362,144.5441,144.3871,144.5343,17641.0
2023-05-12 13:05:00,147.23,147.35,147.19,147.35,35519.0,144.5245,144.6423,144.4852,144.6423,35519.0
2023-05-12 13:10:00,147.36,147.41,147.31,147.32,23115.0,144.6521,144.7012,144.603,144.6129,23115.0
2023-05-12 13:15:00,147.32,147.37,147.27,147.3,8165.0,144.6129,144.6619,144.5638,144.5932,8165.0
2023-05-12 13:20:00,147.29,147.62,147.25,147.62,21691.0,144.5834,144.9073,144.5441,144.9073,21691.0
2023-05-12 13:25:00,147.62,147.68,147.44,147.47,21422.0,144.9073,144.9662,144.7307,144.7601,21422.0
2023-05-12 13:30:00,147.47,147.62,147.37,147.4,47292.0,144.7601,144.9073,144.6619,144.6914,47292.0
2023-05-12 13:35:00,147.37,147.38,147.19,147.3,49397.0,144.6619,144.6718,144.4852,144.5932,49397.0
2023-05-12 13:40:00,147.31,147.47,147.29,147.43,18675.0,144.603,144.7601,144.5834,144.7208,18675.0
2023-05-12 13:45:00,147.38,147.41,147.28,147.34,9932.0,144.6718,144.7012,144.5736,144.6325,9932.0
2023-05-12 13:50:00,147.34,147.35,147.18,147.2,41801.0,144.6325,144.6423,144.4754,144.4951,41801.0
2023-05-12 13:55:00,147.21,147.23,146.99,147.05,24940.0,144.5049,144.5245,144.2889,144.3478,24940.0
2023-05-12 14:00:00,147.04,147.21,146.95,147.18,32181.0,144.338,144.5049,144.2497,144.4754,32181.0
2023-05-12 14:05:00,147.18,147.25,147.1,147.16,44244.0,144.4754,144.5441,144.3969,144.4558,44244.0
2023-05-12 14:10:00,147.16,147.29,147.06,147.09,35114.0,144.4558,144.5834,144.3576,144.3871,35114.0
2023-05-12 14:15:00,147.07,147.13,147.01,147.11,19221.0,144.3675,144.4263,144.3086,144.4067,19221.0
2023-05-12 14:20:00,147.11,147.18,147.05,147.11,9574.0,144.4067,144.4754,144.3478,144.4067,9574.0
2023-05-12 14:25:00,147.12,147.26,147.09,147.1,37845.0,144.4165,144.554,144.3871,144.3969,37845.0
2023-05-12 14:30:00,147.1,147.2,147.04,147.2,49145.0,144.3969,144.4951,144.338,144.4951,49145.0
2023-05-12 14:35:00,147.2,147.2,147.04,147.07,47786.0,144.4951,144.4951,144.338,144.3675,47786.0
2023-05-12 14:40:00,147.06,147.12,146.98,147.1,24343.0,144.3576,144.4165,144.2791,144.3969,24343.0
2023-05-12 14:45:00,147.11,147.17,147.06,147.09,17640.0,144.4067,144.4656,144.3576,144.3871,17640.0
2023-05-12 14:50:00,147.12,147.27,147.11,147.27,13907.0,144.4165,144.5638,144.4067,144.5638,13907.0
2023-05-12 14:55:00,147.28,147.36,147.23,147.33,45738.0,144.5736,144.6521,144.5245,144.6227,45738.0
2023-05-12 15:00:00,147.34,147.43,147.25,147.34,34567.0,144.6325,144.7208,144.5441,144.6325,34567.0
2023-05-12 15:05:00,147.34,147.44,147.29,147.42,24461.0,144.6325,144.7307,144.5834,144.711,24461.0
2023-05-12 15:10:00,147.41,147.49,147.37,147.38,21941.0,144.7012,144.7797,144.6619,144.6718,21941.0
2023-05-12 15:15:00,147.4,147.44,147.36,147.43,21021.0,144.6914,144.7307,144.6521,144.7208,21021.0
2023-05-12 15:20:00,147.45,147.5,147.42,147.48,19354.0,144.7405,144.7895,144.711,144.7699,19354.0
2023-05-12 15:25:00,147.47,147.58,147.47,147.56,17430.0,144.7601,144.8681,144.7601,144.8484,17430.0
2023-05-12 15:30:00,147.57,147.69,147.57,147.68,79940.0,144.8583,144.9761,144.8583,144.9662,79940.0
2023-05-12 15:35:00,147.7,147.79,147.53,147.58,64793.0,144.9859,145.0742,144.819,144.8681,64793.0
2023-05-12 15:40:00,147.58,147.68,147.49,147.66,43968.0,144.8681,144.9662,144.7797,144.9466,43968.0
2023-05-12 15:45:00,147.66,147.74,147.52,147.57,59708.0,144.9466,145.0251,144.8092,144.8583,59708.0
2023-05-12 15:50:00,147.56,147.87,147.49,147.87,152049.0,144.8484,145.1528,144.7797,145.1528,152049.0
2023-05-12 15:55:00,147.86,147.98,147.79,147.85,375576.0,145.1429,145.2607,145.0742,145.1331,375576.0
2023-05-15 09:30:00,148.0,148.32,147.89,148.15,98103.0,145.2804,145.5945,145.1724,145.4276,98103.0
2023-05-15 09:35:00,148.16,148.2,147.77,147.81,22687.0,145.4374,145.4767,145.0546,145.0939,22687.0
2023-05-15 09:40:00,147.83,148.12,147.75,148.03,52154.0,145.1135,145.3982,145.035,145.3098,52154.0
2023-05-15 09:45:00,148.05,148.11,147.6,147.65,68867.0,145.3294,145.3883,144.8877,144.9368,68867.0
2023-05-15 09:50:00,147.66,147.71,147.38,147.42,55971.0,144.9466,144.9957,144.6718,144.711,55971.0
2023-05-15 09:55:00,147.41,147.48,147.01,147.02,59531.0,144.7012,144.7699,144.3086,144.3184,59531.0
2023-05-15 10:00:00,147.04,147.29,147.04,147.14,42171.0,144.338,144.5834,144.338,144.4362,42171.0
2023-05-15 10:05:00,147.14,147.16,146.73,146.79,53983.0,144.4362,144.4558,144.0337,144.0926,53983.0
2023-05-15 10:10:00,146.79,146.99,146.78,146.89,39895.0,144.0926,144.2889,144.0828,144.1908,39895.0
2023-05-15 10:15:00,146.89,147.0,146.84,146.99,16956.0,144.1908,144.2987,144.1417,144.2889,16956.0
2023-05-15 10:20:00,146.98,147.31,146.91,147.27,20953.0,144.2791,144.603,144.2104,144.5638,20953.0
2023-05-15 10:25:00,147.28,147.36,147.21,147.22,22622.0,144.5736,144.6521,144.5049,144.5147,22622.0
2023-05-15 10:30:00,147.24,147.35,147.15,147.28,36550.0,144.5343,144.6423,144.446,144.5736,36550.0
2023-05-15 10:35:00,147.3,147.39,147.27,147.35,52580.0,144.5932,144.6816,144.5638,144.6423,52580.0
2023-05-15 10:40:00,147.33,147.42,147.29,147.35,19933.0,144.6227,144.711,144.5834,144.6423,19933.0
2023-05-15 10:45:00,147.36,147.36,147.17,147.24,14236.0,144.6521,144.6521,144.4656,144.5343,14236.0
2023-05-15 10:50:00,147.25,147.47,147.23,147.47,25008.0,144.5441,144.7601,144.5245,144.7601,25008.0
2023-05-15 10:55:00,147.49,147.49,147.07,147.13,91723.0,144.7797,144.7797,144.3675,144.4263,91723.0
2023-05-15 11:00:00,147.11,147.33,147.11,147.28,13564.0,144.4067,144.6227,144.4067,144.5736,13564.0
2023-05-15 11:05:00,147.28,147.5,147.27,147.48,14437.0,144.5736,144.7895,144.5638,144.7699,14437.0
2023-05-15 11:10:00,147.48,147.57,147.48,147.56,22796.0,144.7699,144.8583,144.7699,144.8484,22796.0
2023-05-15 11:15:00,147.56,147.75,147.55,147.73,18327.0,144.8484,145.035,144.8386,145.0153,18327.0
2023-05-15 11:20:00,147.73,147.75,147.67,147.72,9564.0,145.0153,145.035,144.9564,145.0055,9564.0
2023-05-15 11:25:00,147.72,147.75,147.65,147.67,19810.0,145.0055,145.035,144.9368,144.9564,19810.0
2023-05-15 11:30:00,147.67,147.69,147.54,147.61,47352.0,144.9564,144.9761,144.8288,144.8975,47352.0
2023-05-15 11:35:00,147.64,147.78,147.64,147.68,11142.0,144.927,145.0644,144.927,144.9662,11142.0
2023-05-15 11:40:00,147.69,147.7,147.55,147.55,18767.0,144.9761,144.9859,144.8386,144.8386,18767.0
2023-05-15 11:45:00,147.54,147.74,147.48,147.74,13868.0,144.8288,145.0251,144.7699,145.0251,13868.0
2023-05-15 11:50:00,147.74,147.81,147.58,147.62,60239.0,145.0251,145.0939,144.8681,144.9073,60239.0
2023-05-15 11:55:00,147.63,147.78,147.6,147.74,16866.0,144.9172,145.0644,144.8877,145.0251,16866.0
2023-05-15 12:00:00,147.76,147.78,147.62,147.67,52135.0,145.0448,145.0644,144.9073,144.9564,52135.0
2023-05-15 12:05:00,147.66,147.69,147.59,147.6,13811.0,144.9466,144.9761,144.8779,144.8877,13811.0
2023-05-15 12:10:00,147.59,147.65,147.58,147.61,11974.0,144.8779,144.9368,144.8681,144.8975,11974.0
2023-05-15 12:15:00,147.6,147.61,147.47,147.61,13267.0,144.8877,144.8975,144.7601,144.8975,13267.0
2023-05-15 12:20:00,147.61,147.61,147.45,147.49,9427.0,144.8975,144.8975,144.7405,144.7797,9427.0
2023-05-15 12:25:00,147.48,147.59,147.42,147.55,15792.0,144.7699,144.8779,144.711,144.8386,15792.0
2023-05-15 12:30:00,147.54,147.59,147.5,147.52,14958.0,144.8288,144.8779,144.7895,144.8092,14958.0
2023-05-15 12:35:00,147.55,147.74,147.55,147.66,16597.0,144.8386,145.0251,144.8386,144.9466,16597.0
2023-05-15 12:40:00,147.67,147.7,147.63,147.7,9721.0,144.9564,144.9859,144.9172,144.9859,9721.0
2023-05-15 12:45:00,147.7,147.8,147.69,147.75,48205.0,144.9859,145.084,144.9761,145.035,48205.0
2023-05-15 12:50:00,147.76,147.89,147.74,147.8,15633.0,145.0448,145.1724,145.0251,145.084,15633.0
2023-05-15 12:55:00,147.79,147.89,147.76,147.89,11591.0,145.0742,145.1724,145.0448,145.1724,11591.0
2023-05-15 13:00:00,147.89,147.93,147.88,147.92,20136.0,145.1724,145.2116,145.1626,145.2018,20136.0
2023-05-15 13:05:00,147.92,148.03,147.91,148.02,14973.0,145.2018,145.3098,145.192,145.3,14973.0
2023-05-15 13:10:00,148.04,148.13,147.99,148.03,24603.0,145.3196,145.408,145.2705,145.3098,24603.0
2023-05-15 13:15:00,148.04,148.16,148.04,148.07,19922.0,145.3196,145.4374,145.3196,145.3491,19922.0
2023-05-15 13:20:00,148.08,148.09,147.99,148.02,22357.0,145.3589,145.3687,145.2705,145.3,22357.0
2023-05-15 13:25:00,148.03,148.05,147.83,147.85,58441.0,145.3098,145.3294,145.1135,145.1331,58441.0
2023-05-15 13:30:00,147.85,147.87,147.73,147.76,27600.0,145.1331,145.1528,145.0153,145.0448,27600.0
2023-05-15 13:35:00,147.76,147.76,147.67,147.71,15555.0,145.0448,145.0448,144.9564,144.9957,15555.0
2023-05-15 13:40:00,147.7,147.74,147.56,147.67,20608.0,144.9859,145.0251,144.8484,144.9564,20608.0
2023-05-15 13:45:00,147.66,147.68,147.61,147.68,13671.0,144.9466,144.9662,144.8975,144.9662,13671.0
2023-05-15 13:50:00,147.69,147.84,147.66,147.84,14127.0,144.9761,145.1233,144.9466,145.1233,14127.0
2023-05-15 13:55:00,147.82,147.99,147.81,147.98,18618.0,145.1037,145.2705,145.0939,145.2607,18618.0
2023-05-15 14:00:00,147.99,148.07,147.98,148.0,26056.0,145.2705,145.3491,145.2607,145.2804,26056.0
2023-05-15 14:05:00,148.01,148.07,147.96,148.04,13042.0,145.2902,145.3491,145.2411,145.3196,13042.0
2023-05-15 14:10:00,148.03,148.04,147.94,148.03,16722.0,145.3098,145.3196,145.2215,145.3098,16722.0
2023-05-15 14:15:00,148.05,148.05,147.85,147.96,40252.0,145.3294,145.3294,145.1331,145.2411,40252.0
2023-05-15 14:20:00,147.97,148.01,147.92,148.0,18753.0,145.2509,145.2902,145.2018,145.2804,18753.0
2023-05-15 14:25:00,147.99,148.02,147.93,148.0,21238.0,145.2705,145.3,145.2116,145.2804,21238.0
2023-05-15 14:30:00,147.98,148.03,147.87,147.91,32044.0,145.2607,145.3098,145.1528,145.192,32044.0
2023-05-15 14:35:00,147.93,148.01,147.89,147.96,31684.0,145.2116,145.2902,145.1724,145.2411,31684.0
2023-05-15 14:40:00,147.97,148.0,147.94,147.99,34890.0,145.2509,145.2804,145.2215,145.2705,34890.0
2023-05-15 14:45:00,147.97,148.03,147.88,147.91,23609.0,145.2509,145.3098,145.1626,145.192,23609.0
2023-05-15 14:50:00,147.9,147.93,147.77,147.8,16754.0,145.1822,145.2116,145.0546,145.084,16754.0
2023-05-15 14:55:00,147.82,147.87,147.78,147.84,14942.0,145.1037,145.1528,145.0644,145.1233,14942.0
2023-05-15 15:00:00,147.85,147.89,147.79,147.82,15250.0,145.1331,145.1724,145.0742,145.1037,15250.0
2023-05-15 15:05:00,147.81,147.87,147.8,147.85,17112.0,145.0939,145.1528,145.084,145.1331,17112.0
2023-05-15 15:10:00,147.85,147.93,147.77,147.79,20335.0,145.1331,145.2116,145.0546,145.0742,20335.0
2023-05-15 15:15:00,147.78,147.86,147.78,147.85,17969.0,145.0644,145.1429,145.0644,145.1331,17969.0
2023-05-15 15:20:00,147.85,147.87,147.76,147.85,18312.0,145.1331,145.1528,145.0448,145.1331,18312.0
2023-05-15 15:25:00,147.83,147.88,147.8,147.87,15629.0,145.1135,145.1626,145.084,145.1528,15629.0
2023-05-15 15:30:00,147.86,147.97,147.85,147.89,35249.0,145.1429,145.2509,145.1331,145.1724,35249.0
2023-05-15 15:35:00,147.89,147.9,147.82,147.9,45630.0,145.1724,145.1822,145.1037,145.1822,45630.0
2023-05-15 15:40:00,147.91,147.91,147.78,147.78,41240.0,145.192,145.192,145.0644,145.0644,41240.0
2023-05-15 15:45:00,147.79,147.87,147.74,147.85,38412.0,145.0742,145.1528,145.0251,145.1331,38412.0
2023-05-15 15:50:00,147.85,147.96,147.83,147.93,66079.0,145.1331,145.2411,145.1135,145.2116,66079.0
2023-05-15 15:55:00,147.92,148.05,147.83,148.03,215587.0,145.2018,145.3294,145.1135,145.3098,215587.0
2023-05-16 09:30:00,147.01,147.24,146.82,146.95,63226.0,144.3086,144.5343,144.122,144.2497,63226.0
2023-05-16 09:35:00,146.94,147.04,146.82,146.92,42697.0,144.2398,144.338,144.122,144.2202,42697.0
2023-05-16 09:40:00,146.91,147.33,146.8,147.27,86005.0,144.2104,144.6227,144.1024,144.5638,86005.0
2023-05-16 09:45:00,147.29,147.73,147.27,147.44,58026.0,144.5834,145.0153,144.5638,144.7307,58026.0
2023-05-16 09:50:00,147.45,147.51,147.09,147.2,100046.0,144.7405,144.7994,144.3871,144.4951,100046.0
2023-05-16 09:55:00,147.19,147.31,147.06,147.24,23372.0,144.4852,144.603,144.3576,144.5343,23372.0
2023-05-16 10:00:00,147.3,147.43,147.24,147.37,27002.0,144.5932,144.7208,144.5343,144.6619,27002.0
2023-05-16 10:05:00,147.36,147.62,147.28,147.43,46439.0,144.6521,144.9073,144.5736,144.7208,46439.0
2023-05-16 10:10:00,147.43,147.44,147.05,147.19,38369.0,144.7208,144.7307,144.3478,144.4852,38369.0
2023-05-16 10:15:00,147.16,147.38,147.15,147.29,24159.0,144.4558,144.6718,144.446,144.5834,24159.0
2023-05-16 10:20:00,147.29,147.35,147.18,147.31,45764.0,144.5834,144.6423,144.4754,144.603,45764.0
2023-05-16 10:25:00,147.3,147.82,147.29,147.81,24351.0,144.5932,145.1037,144.5834,145.0939,24351.0
2023-05-16 10:30:00,147.82,147.97,147.72,147.82,63282.0,145.1037,145.2509,145.0055,145.1037,63282.0
2023-05-16 10:35:00,147.82,147.82,147.59,147.65,39834.0,145.1037,145.1037,144.8779,144.9368,39834.0
2023-05-16 10:40:00,147.64,147.88,147.63,147.86,35729.0,144.927,145.1626,144.9172,145.1429,35729.0
2023-05-16 10:45:00,147.85,148.1,147.84,148.03,18281.0,145.1331,145.3785,145.1233,145.3098,18281.0
2023-05-16 10:50:00,148.04,148.17,147.95,148.13,60194.0,145.3196,145.4472,145.2313,145.408,60194.0
2023-05-16 10:55:00,148.14,148.45,148.14,148.34,61240.0,145.4178,145.7221,145.4178,145.6141,61240.0
2023-05-16 11:00:00,148.34,148.4,148.3,148.34,24118.0,145.6141,145.673,145.5748,145.6141,24118.0
2023-05-16 11:05:00,148.33,148.42,148.26,148.31,27522.0,145.6043,145.6926,145.5356,145.5847,27522.0
2023-05-16 11:10:00,148.28,148.5,148.28,148.38,37217.0,145.5552,145.7712,145.5552,145.6534,37217.0
2023-05-16 11:15:00,148.37,148.37,148.16,148.26,21597.0,145.6436,145.6436,145.4374,145.5356,21597.0
2023-05-16 11:20:00,148.25,148.29,148.05,148.08,15393.0,145.5258,145.565,145.3294,145.3589,15393.0
2023-05-16 11:25:00,148.08,148.25,148.02,148.25,25810.0,145.3589,145.5258,145.3,145.5258,25810.0
2023-05-16 11:30:00,148.26,148.27,148.03,148.03,33310.0,145.5356,145.5454,145.3098,145.3098,33310.0
2023-05-16 11:35:00,148.04,148.1,147.94,148.03,28926.0,145.3196,145.3785,145.2215,145.3098,28926.0
2023-05-16 11:40:00,148.04,148.15,147.91,148.15,15856.0,145.3196,145.4276,145.192,145.4276,15856.0
2023-05-16 11:45:00,148.13,148.35,148.1,148.31,22621.0,145.408,145.6239,145.3785,145.5847,22621.0
2023-05-16 11:50:00,148.34,148.48,148.32,148.45,27003.0,145.6141,145.7515,145.5945,145.7221,27003.0
2023-05-16 11:55:00,148.46,148.48,148.38,148.47,25282.0,145.7319,145.7515,145.6534,145.7417,25282.0
2023-05-16 12:00:00,148.47,148.49,148.27,148.33,19110.0,145.7417,145.7614,145.5454,145.6043,19110.0
2023-05-16 12:05:00,148.34,148.42,148.33,148.39,16258.0,145.6141,145.6926,145.6043,145.6632,16258.0
2023-05-16 12:10:00,148.39,148.44,148.29,148.44,9778.0,145.6632,145.7123,145.565,145.7123,9778.0
2023-05-16 12:15:00,148.45,148.52,148.45,148.46,12131.0,145.7221,145.7908,145.7221,145.7319,12131.0
2023-05-16 12:20:00,148.47,148.52,148.37,148.49,12299.0,145.7417,145.7908,145.6436,145.7614,12299.0
2023-05-16 12:25:00,148.48,148.57,148.47,148.57,14133.0,145.7515,145.8399,145.7417,145.8399,14133.0
2023-05-16 12:30:00,148.57,148.58,148.49,148.55,27768.0,145.8399,145.8497,145.7614,145.8203,27768.0
2023-05-16 12:35:00,148.58,148.66,148.52,148.62,24699.0,145.8497,145.9282,145.7908,145.889,24699.0
2023-05-16 12:40:00,148.64,148.73,148.59,148.69,30940.0,145.9086,145.9969,145.8595,145.9577,30940.0
2023-05-16 12:45:00,148.72,148.74,148.41,148.52,41730.0,145.9871,146.0068,145.6828,145.7908,41730.0
2023-05-16 12:50:00,148.54,148.57,148.47,148.56,10776.0,145.8104,145.8399,145.7417,145.8301,10776.0
2023-05-16 12:55:00,148.58,148.71,148.55,148.64,32228.0,145.8497,145.9773,145.8203,145.9086,32228.0
2023-05-16 13:00:00,148.64,148.69,148.59,148.63,31861.0,145.9086,145.9577,145.8595,145.8988,31861.0
2023-05-16 13:05:00,148.63,148.69,148.55,148.63,39413.0,145.8988,145.9577,145.8203,145.8988,39413.0
2023-05-16 13:10:00,148.63,148.67,148.52,148.59,28765.0,145.8988,145.938,145.7908,145.8595,28765.0
2023-05-16 13:15:00,148.6,148.6,148.43,148.45,17028.0,145.8693,145.8693,145.7025,145.7221,17028.0
2023-05-16 13:20:00,148.45,148.46,148.35,148.39,9431.0,145.7221,145.7319,145.6239,145.6632,9431.0
2023-05-16 13:25:00,148.39,148.39,148.2,148.27,12802.0,145.6632,145.6632,145.4767,145.5454,12802.0
2023-05-16 13:30:00,148.27,148.32,148.19,148.29,16812.0,145.5454,145.5945,145.4669,145.565,16812.0
2023-05-16 13:35:00,148.3,148.32,148.15,148.19,13531.0,145.5748,145.5945,145.4276,145.4669,13531.0
2023-05-16 13:40:00,148.18,148.29,148.15,148.19,11372.0,145.4571,145.565,145.4276,145.4669,11372.0
2023-05-16 13:45:00,148.18,148.35,148.16,148.34,15661.0,145.4571,145.6239,145.4374,145.6141,15661.0
2023-05-16 13:50:00,148.33,148.35,148.27,148.31,14910.0,145.6043,145.6239,145.5454,145.5847,14910.0
2023-05-16 13:55:00,148.3,148.37,148.28,148.3,20680.0,145.5748,145.6436,145.5552,145.5748,20680.0
2023-05-16 14:00:00,148.33,148.33,148.05,148.05,24482.0,145.6043,145.6043,145.3294,145.3294,24482.0
2023-05-16 14:05:00,148.07,148.07,147.81,147.9,13606.0,145.3491,145.3491,145.0939,145.1822,13606.0
2023-05-16 14:10:00,147.91,147.91,147.79,147.84,13884.0,145.192,145.192,145.0742,145.1233,13884.0
2023-05-16 14:15:00,147.84,147.91,147.76,147.91,23582.0,145.1233,145.192,145.0448,145.192,23582.0
2023-05-16 14:20:00,147.92,147.94,147.81,147.89,35430.0,145.2018,145.2215,145.0939,145.1724,35430.0
2023-05-16 14:25:00,147.88,147.95,147.86,147.9,9056.0,145.1626,145.2313,145.1429,145.1822,9056.0
2023-05-16 14:30:00,147.89,147.91,147.73,147.86,23889.0,145.1724,145.192,145.0153,145.1429,23889.0
2023-05-16 14:35:00,147.85,147.87,147.72,147.85,16270.0,145.1331,145.1528,145.0055,145.1331,16270.0
2023-05-16 14:40:00,147.85,147.93,147.85,147.89,16254.0,145.1331,145.2116,145.1331,145.1724,16254.0
2023-05-16 14:45:00,147.88,147.97,147.87,147.96,16702.0,145.1626,145.2509,145.1528,145.2411,16702.0
2023-05-16 14:50:00,147.98,148.1,147.97,148.08,12363.0,145.2607,145.3785,145.2509,145.3589,12363.0
2023-05-16 14:55:00,148.08,148.12,148.05,148.12,18907.0,145.3589,145.3982,145.3294,145.3982,18907.0
2023-05-16 15:00:00,148.11,148.21,148.06,148.14,23094.0,145.3883,145.4865,145.3393,145.4178,23094.0
2023-05-16 15:05:00,148.15,148.16,148.02,148.02,17996.0,145.4276,145.4374,145.3,145.3,17996.0
2023-05-16 15:10:00,148.02,148.16,148.02,148.09,18699.0,145.3,145.4374,145.3,145.3687,18699.0
2023-05-16 15:15:00,148.11,148.11,148.02,148.06,17165.0,145.3883,145.3883,145.3,145.3393,17165.0
2023-05-16 15:20:00,148.04,148.14,147.96,148.14,22085.0,145.3196,145.4178,145.2411,145.4178,22085.0
2023-05-16 15:25:00,148.17,148.23,148.12,148.14,35822.0,145.4472,145.5061,145.3982,145.4178,35822.0
2023-05-16 15:30:00,148.13,148.13,148.0,148.03,31461.0,145.408,145.408,145.2804,145.3098,31461.0
2023-05-16 15:35:00,148.03,148.05,147.9,147.95,44466.0,145.3098,145.3294,145.1822,145.2313,44466.0
2023-05-16 15:40:00,147.94,147.94,147.85,147.88,40973.0,145.2215,145.2215,145.1331,145.1626,40973.0
2023-05-16 15:45:00,147.88,147.88,147.69,147.72,44609.0,145.1626,145.1626,144.9761,145.0055,44609.0
2023-05-16 15:50:00,147.71,147.72,147.44,147.49,200232.0,144.9957,145.0055,144.7307,144.7797,200232.0
2023-05-16 15:55:00,147.49,147.53,147.42,147.44,214245.0,144.7797,144.819,144.711,144.7307,214245.0
2023-05-17 09:30:00,148.38,148.75,148.32,148.6,97144.0,145.6534,146.0166,145.5945,145.8693,97144.0
2023-05-17 09:35:00,148.59,148.97,148.5,148.83,59417.0,145.8595,146.2325,145.7712,146.0951,59417.0
2023-05-17 09:40:00,148.85,149.29,148.83,149.16,110318.0,146.1147,146.5467,146.0951,146.419,110318.0
2023-05-17 09:45:00,149.18,149.4,149.07,149.22,88264.0,146.4387,146.6546,146.3307,146.4779,88264.0
2023-05-17 09:50:00,149.17,149.26,148.95,149.0,68206.0,146.4289,146.5172,146.2129,146.262,68206.0
2023-05-17 09:55:00,148.98,149.18,148.89,148.93,38103.0,146.2424,146.4387,146.154,146.1933,38103.0
2023-05-17 10:00:00,148.93,149.19,148.88,149.09,43920.0,146.1933,146.4485,146.1442,146.3503,43920.0
2023-05-17 10:05:00,149.09,149.37,149.08,149.29,63724.0,146.3503,146.6252,146.3405,146.5467,63724.0
2023-05-17 10:10:00,149.33,149.53,149.32,149.48,23567.0,146.5859,146.7822,146.5761,146.7332,23567.0
2023-05-17 10:15:00,149.48,149.56,149.44,149.48,18231.0,146.7332,146.8117,146.6939,146.7332,18231.0
2023-05-17 10:20:00,149.48,149.53,149.35,149.38,46154.0,146.7332,146.7822,146.6056,146.635,46154.0
2023-05-17 10:25:00,149.4,149.57,149.39,149.46,23458.0,146.6546,146.8215,146.6448,146.7135,23458.0
2023-05-17 10:30:00,149.48,149.67,149.47,149.65,36849.0,146.7332,146.9197,146.7233,146.9,36849.0
2023-05-17 10:35:00,149.66,149.76,149.52,149.71,60874.0,146.9099,147.008,146.7724,146.9589,60874.0
2023-05-17 10:40:00,149.7,149.87,149.66,149.87,28544.0,146.9491,147.116,146.9099,147.116,28544.0
2023-05-17 10:45:00,149.88,150.12,149.86,150.02,41528.0,147.1258,147.3614,147.1062,147.2632,41528.0
2023-05-17 10:50:00,150.01,150.17,150.0,150.07,31997.0,147.2534,147.4105,147.2436,147.3123,31997.0
2023-05-17 10:55:00,150.07,150.12,149.98,150.02,41355.0,147.3123,147.3614,147.224,147.2632,41355.0
2023-05-17 11:00:00,150.04,150.12,149.97,150.03,36478.0,147.2829,147.3614,147.2142,147.2731,36478.0
2023-05-17 11:05:00,150.01,150.04,149.88,149.92,22599.0,147.2534,147.2829,147.1258,147.1651,22599.0
2023-05-17 11:10:00,149.9,149.91,149.73,149.84,15270.0,147.1454,147.1553,146.9786,147.0865,15270.0
2023-05-17 11:15:00,149.84,150.22,149.77,149.89,86389.0,147.0865,147.4596,147.0178,147.1356,86389.0
2023-05-17 11:20:00,149.91,149.91,149.53,149.76,58562.0,147.1553,147.1553,146.7822,147.008,58562.0
2023-05-17 11:25:00,149.78,149.95,149.69,149.95,35935.0,147.0277,147.1945,146.9393,147.1945,35935.0
2023-05-17 11:30:00,149.94,150.0,149.8,149.86,54204.0,147.1847,147.2436,147.0473,147.1062,54204.0
2023-05-17 11:35:00,149.87,149.9,149.81,149.85,30453.0,147.116,147.1454,147.0571,147.0964,30453.0
2023-05-17 11:40:00,149.84,150.0,149.81,149.85,37349.0,147.0865,147.2436,147.0571,147.0964,37349.0
2023-05-17 11:45:00,149.86,149.96,149.81,149.84,23002.0,147.1062,147.2043,147.0571,147.0865,23002.0
2023-05-17 11:50:00,149.84,149.92,149.71,149.73,19954.0,147.0865,147.1651,146.9589,146.9786,19954.0
2023-05-17 11:55:00,149.73,149.79,149.7,149.75,15748.0,146.9786,147.0375,146.9491,146.9982,15748.0
2023-05-17 12:00:00,149.77,149.79,149.59,149.65,20321.0,147.0178,147.0375,146.8411,146.9,20321.0
2023-05-17 12:05:00,149.64,149.67,149.58,149.6,13151.0,146.8902,146.9197,146.8313,146.851,13151.0
2023-05-17 12:10:00,149.59,149.64,149.57,149.64,30455.0,146.8411,146.8902,146.8215,146.8902,30455.0
2023-05-17 12:15:00,149.64,149.66,149.45,149.45,24939.0,146.8902,146.9099,146.7037,146.7037,24939.0
2023-05-17 12:20:00,149.47,149.61,149.45,149.57,13203.0,146.7233,146.8608,146.7037,146.8215,13203.0
2023-05-17 12:25:00,149.57,149.65,149.51,149.63,23862.0,146.8215,146.9,146.7626,146.8804,23862.0
2023-05-17 12:30:00,149.65,149.83,149.63,149.79,54906.0,146.9,147.0767,146.8804,147.0375,54906.0
2023-05-17 12:35:00,149.79,149.99,149.79,149.98,23509.0,147.0375,147.2338,147.0375,147.224,23509.0
2023-05-17 12:40:00,150.0,150.03,149.88,150.0,22137.0,147.2436,147.2731,147.1258,147.2436,22137.0
2023-05-17 12:45:00,150.01,150.17,149.96,150.1,22551.0,147.2534,147.4105,147.2043,147.3418,22551.0
2023-05-17 12:50:00,150.11,150.24,150.05,150.22,31448.0,147.3516,147.4792,147.2927,147.4596,31448.0
2023-05-17 12:55:00,150.22,150.28,150.06,150.19,20442.0,147.4596,147.5185,147.3025,147.4301,20442.0
2023-05-17 13:00:00,150.19,150.28,150.19,150.27,15925.0,147.4301,147.5185,147.4301,147.5086,15925.0
2023-05-17 13:05:00,150.28,150.44,150.28,150.38,38893.0,147.5185,147.6755,147.5185,147.6166,38893.0
2023-05-17 13:10:00,150.37,150.4,150.26,150.26,14856.0,147.6068,147.6363,147.4988,147.4988,14856.0
2023-05-17 13:15:00,150.27,150.34,150.18,150.33,17949.0,147.5086,147.5774,147.4203,147.5675,17949.0
2023-05-17 13:20:00,150.37,150.48,150.36,150.44,17031.0,147.6068,147.7148,147.597,147.6755,17031.0
2023-05-17 13:25:00,150.45,150.52,150.42,150.48,26156.0,147.6853,147.7541,147.6559,147.7148,26156.0
2023-05-17 13:30:00,150.49,150.55,150.48,150.54,18370.0,147.7246,147.7835,147.7148,147.7737,18370.0
2023-05-17 13:35:00,150.55,150.56,150.37,150.46,27886.0,147.7835,147.7933,147.6068,147.6952,27886.0
2023-05-17 13:40:00,150.45,150.52,150.41,150.46,39193.0,147.6853,147.7541,147.6461,147.6952,39193.0
2023-05-17 13:45:00,150.47,150.62,150.46,150.57,28825.0,147.705,147.8522,147.6952,147.8031,28825.0
2023-05-17 13:50:00,150.58,150.62,150.48,150.5,50965.0,147.813,147.8522,147.7148,147.7344,50965.0
2023-05-17 13:55:00,150.49,150.56,150.44,150.54,22914.0,147.7246,147.7933,147.6755,147.7737,22914.0
2023-05-17 14:00:00,150.54,150.56,150.41,150.43,29424.0,147.7737,147.7933,147.6461,147.6657,29424.0
2023-05-17 14:05:00,150.44,150.49,150.41,150.47,25968.0,147.6755,147.7246,147.6461,147.705,25968.0
2023-05-17 14:10:00,150.47,150.61,150.46,150.55,45413.0,147.705,147.8424,147.6952,147.7835,45413.0
2023-05-17 14:15:00,150.56,150.56,150.41,150.49,36094.0,147.7933,147.7933,147.6461,147.7246,36094.0
2023-05-17 14:20:00,150.5,150.63,150.46,150.63,14989.0,147.7344,147.862,147.6952,147.862,14989.0
2023-05-17 14:25:00,150.62,150.62,150.5,150.58,14885.0,147.8522,147.8522,147.7344,147.813,14885.0
2023-05-17 14:30:00,150.58,150.63,150.45,150.5,25610.0,147.813,147.862,147.6853,147.7344,25610.0
2023-05-17 14:35:00,150.49,150.64,150.49,150.55,28483.0,147.7246,147.8718,147.7246,147.7835,28483.0
2023-05-17 14:40:00,150.55,150.58,150.39,150.4,18576.0,147.7835,147.813,147.6264,147.6363,18576.0
2023-05-17 14:45:00,150.4,150.53,150.31,150.52,29073.0,147.6363,147.7639,147.5479,147.7541,29073.0
2023-05-17 14:50:00,150.54,150.54,150.32,150.41,34771.0,147.7737,147.7737,147.5577,147.6461,34771.0
2023-05-17 14:55:00,150.4,150.41,150.25,150.26,23411.0,147.6363,147.6461,147.489,147.4988,23411.0
2023-05-17 15:00:00,150.27,150.45,150.21,150.43,20832.0,147.5086,147.6853,147.4498,147.6657,20832.0
2023-05-17 15:05:00,150.42,150.55,150.42,150.52,27660.0,147.6559,147.7835,147.6559,147.7541,27660.0
2023-05-17 15:10:00,150.52,150.61,150.51,150.54,31125.0,147.7541,147.8424,147.7442,147.7737,31125.0
2023-05-17 15:15:00,150.53,150.6,150.49,150.52,70667.0,147.7639,147.8326,147.7246,147.7541,70667.0
2023-05-17 15:20:00,150.52,150.57,150.34,150.37,44022.0,147.7541,147.8031,147.5774,147.6068,44022.0
2023-05-17 15:25:00,150.37,150.43,150.3,150.34,61550.0,147.6068,147.6657,147.5381,147.5774,61550.0
2023-05-17 15:30:00,150.34,150.5,150.32,150.44,43199.0,147.5774,147.7344,147.5577,147.6755,43199.0
2023-05-17 15:35:00,150.44,150.5,150.39,150.43,103237.0,147.6755,147.7344,147.6264,147.6657,103237.0
2023-05-17 15:40:00,150.43,150.57,150.41,150.52,154017.0,147.6657,147.8031,147.6461,147.7541,154017.0
2023-05-17 15:45:00,150.52,150.63,150.49,150.59,109188.0,147.7541,147.862,147.7246,147.8228,109188.0
2023-05-17 15:50:00,150.61,150.65,150.49,150.56,176079.0,147.8424,147.8817,147.7246,147.7933,176079.0
2023-05-17 15:55:00,150.55,150.65,150.41,150.5,295596.0,147.7835,147.8817,147.6461,147.7344,295596.0
2023-05-18 09:30:00,150.82,151.18,150.8,151.07,57201.0,148.0485,148.4019,148.0289,148.2939,57201.0
2023-05-18 09:35:00,151.08,151.61,151.05,151.57,53091.0,148.3038,148.824,148.2743,148.7848,53091.0
2023-05-18 09:40:00,151.57,151.65,151.12,151.31,83547.0,148.7848,148.8633,148.343,148.5295,83547.0
2023-05-18 09:45:00,151.34,151.37,151.03,151.03,40156.0,148.559,148.5884,148.2547,148.2547,40156.0
2023-05-18 09:50:00,150.97,151.1,150.8,150.95,41501.0,148.1958,148.3234,148.0289,148.1762,41501.0
2023-05-18 09:55:00,150.88,151.04,150.81,150.97,12851.0,148.1074,148.2645,148.0387,148.1958,12851.0
2023-05-18 10:00:00,150.99,151.1,150.86,151.09,13054.0,148.2154,148.3234,148.0878,148.3136,13054.0
2023-05-18 10:05:00,151.1,151.46,151.07,151.35,16809.0,148.3234,148.6768,148.2939,148.5688,16809.0
2023-05-18 10:10:00,151.37,151.45,151.31,151.36,19153.0,148.5884,148.667,148.5295,148.5786,19153.0
2023-05-18 10:15:00,151.38,151.63,151.3,151.56,38206.0,148.5983,148.8437,148.5197,148.7749,38206.0
2023-05-18 10:20:00,151.6,151.92,151.6,151.9,95509.0,148.8142,149.1283,148.8142,149.1087,95509.0
2023-05-18 10:25:00,151.91,152.07,151.85,152.06,110124.0,149.1185,149.2756,149.0596,149.2658,110124.0
2023-05-18 10:30:00,152.09,152.21,152.08,152.19,28133.0,149.2952,149.413,149.2854,149.3934,28133.0
2023-05-18 10:35:00,152.19,152.21,151.99,152.07,39747.0,149.3934,149.413,149.197,149.2756,39747.0
2023-05-18 10:40:00,152.05,152.05,151.67,151.69,24263.0,149.2559,149.2559,148.8829,148.9026,24263.0
2023-05-18 10:45:00,151.68,151.89,151.63,151.89,15943.0,148.8927,149.0989,148.8437,149.0989,15943.0
2023-05-18 10:50:00,151.87,151.9,151.76,151.85,20114.0,149.0792,149.1087,148.9713,149.0596,20114.0
2023-05-18 10:55:00,151.85,151.91,151.79,151.91,23531.0,149.0596,149.1185,149.0007,149.1185,23531.0
2023-05-18 11:00:00,151.93,152.19,151.9,152.12,27264.0,149.1381,149.3934,149.1087,149.3247,27264.0
2023-05-18 11:05:00,152.12,152.22,152.03,152.22,27593.0,149.3247,149.4228,149.2363,149.4228,27593.0
2023-05-18 11:10:00,152.21,152.22,152.02,152.05,24535.0,149.413,149.4228,149.2265,149.2559,24535.0
2023-05-18 11:15:00,152.06,152.16,152.05,152.07,38864.0,149.2658,149.3639,149.2559,149.2756,38864.0
2023-05-18 11:20:00,152.08,152.14,151.91,151.99,26744.0,149.2854,149.3443,149.1185,149.197,26744.0
2023-05-18 11:25:00,152.0,152.01,151.88,151.88,32538.0,149.2069,149.2167,149.0891,149.0891,32538.0
2023-05-18 11:30:00,151.89,151.95,151.77,151.9,84856.0,149.0989,149.1578,148.9811,149.1087,84856.0
2023-05-18 11:35:00,151.89,152.04,151.84,151.98,13235.0,149.0989,149.2461,149.0498,149.1872,13235.0
2023-05-18 11:40:00,151.98,152.15,151.96,152.1,128903.0,149.1872,149.3541,149.1676,149.305,128903.0
2023-05-18 11:45:00,152.09,152.33,152.09,152.2,101919.0,149.2952,149.5308,149.2952,149.4032,101919.0
2023-05-18 11:50:00,152.2,152.3,152.17,152.28,25846.0,149.4032,149.5013,149.3737,149.4817,25846.0
2023-05-18 11:55:00,152.28,152.29,151.77,151.89,76328.0,149.4817,149.4915,148.9811,149.0989,76328.0
2023-05-18 12:00:00,151.89,151.91,151.8,151.83,24557.0,149.0989,149.1185,149.0105,149.04,24557.0
2023-05-18 12:05:00,151.82,151.84,151.49,151.61,51046.0,149.0302,149.0498,148.7062,148.824,51046.0
2023-05-18 12:10:00,151.59,151.73,151.28,151.29,74393.0,148.8044,148.9418,148.5001,148.5099,74393.0
2023-05-18 12:15:00,151.28,151.55,151.17,151.44,27401.0,148.5001,148.7651,148.3921,148.6571,27401.0
2023-05-18 12:20:00,151.44,151.47,151.3,151.38,30418.0,148.6571,148.6866,148.5197,148.5983,30418.0
2023-05-18 12:25:00,151.37,151.38,151.14,151.25,24409.0,148.5884,148.5983,148.3627,148.4706,24409.0
2023-05-18 12:30:00,151.25,151.39,151.22,151.39,23928.0,148.4706,148.6081,148.4412,148.6081,23928.0
2023-05-18 12:35:00,151.41,151.5,151.29,151.35,21119.0,148.6277,148.716,148.5099,148.5688,21119.0
2023-05-18 12:40:00,151.35,151.42,151.24,151.39,35959.0,148.5688,148.6375,148.4608,148.6081,35959.0
2023-05-18 12:45:00,151.4,151.44,151.25,151.31,15023.0,148.6179,148.6571,148.4706,148.5295,15023.0
2023-05-18 12:50:00,151.26,151.36,151.23,151.29,6378.0,148.4805,148.5786,148.451,148.5099,6378.0
2023-05-18 12:55:00,151.33,151.33,151.13,151.29,36355.0,148.5492,148.5492,148.3528,148.5099,36355.0
2023-05-18 13:00:00,151.3,151.45,151.3,151.4,15313.0,148.5197,148.667,148.5197,148.6179,15313.0
2023-05-18 13:05:00,151.41,151.48,151.38,151.45,10933.0,148.6277,148.6964,148.5983,148.667,10933.0
2023-05-18 13:10:00,151.45,151.47,151.34,151.39,7823.0,148.667,148.6866,148.559,148.6081,7823.0
2023-05-18 13:15:00,151.4,151.56,151.38,151.52,11775.0,148.6179,148.7749,148.5983,148.7357,11775.0
2023-05-18 13:20:00,151.54,151.69,151.54,151.67,36580.0,148.7553,148.9026,148.7553,148.8829,36580.0
2023-05-18 13:25:00,151.67,151.75,151.33,151.33,130464.0,148.8829,148.9615,148.5492,148.5492,130464.0
2023-05-18 13:30:00,151.35,151.53,151.27,151.49,40373.0,148.5688,148.7455,148.4903,148.7062,40373.0
2023-05-18 13:35:00,151.47,151.53,151.36,151.39,123588.0,148.6866,148.7455,148.5786,148.6081,123588.0
2023-05-18 13:40:00,151.35,151.4,151.23,151.23,10580.0,148.5688,148.6179,148.451,148.451,10580.0
2023-05-18 13:45:00,151.23,151.31,151.09,151.29,15610.0,148.451,148.5295,148.3136,148.5099,15610.0
2023-05-18 13:50:00,151.3,151.3,151.18,151.21,10568.0,148.5197,148.5197,148.4019,148.4314,10568.0
2023-05-18 13:55:00,151.2,151.2,150.97,151.04,26083.0,148.4216,148.4216,148.1958,148.2645,26083.0
2023-05-18 14:00:00,151.02,151.09,150.98,151.02,31408.0,148.2449,148.3136,148.2056,148.2449,31408.0
2023-05-18 14:05:00,151.01,151.03,150.9,150.93,14553.0,148.235,148.2547,148.1271,148.1565,14553.0
2023-05-18 14:10:00,150.93,151.07,150.92,151.07,17021.0,148.1565,148.2939,148.1467,148.2939,17021.0
2023-05-18 14:15:00,151.07,151.29,151.06,151.29,18421.0,148.2939,148.5099,148.2841,148.5099,18421.0
2023-05-18 14:20:00,151.28,151.39,151.28,151.37,59826.0,148.5001,148.6081,148.5001,148.5884,59826.0
2023-05-18 14:25:00,151.38,151.48,151.36,151.39,9886.0,148.5983,148.6964,148.5786,148.6081,9886.0
2023-05-18 14:30:00,151.4,151.52,151.4,151.49,15050.0,148.6179,148.7357,148.6179,148.7062,15050.0
2023-05-18 14:35:00,151.49,151.56,151.47,151.53,19812.0,148.7062,148.7749,148.6866,148.7455,19812.0
2023-05-18 14:40:00,151.53,151.57,151.45,151.5,15256.0,148.7455,148.7848,148.667,148.716,15256.0
2023-05-18 14:45:00,151.52,151.66,151.5,151.62,18719.0,148.7357,148.8731,148.716,148.8338,18719.0
2023-05-18 14:50:00,151.62,151.68,151.54,151.54,20254.0,148.8338,148.8927,148.7553,148.7553,20254.0
2023-05-18 14:55:00,151.53,151.66,151.52,151.64,17513.0,148.7455,148.8731,148.7357,148.8535,17513.0
2023-05-18 15:00:00,151.66,151.74,151.6,151.61,38458.0,148.8731,148.9516,148.8142,148.824,38458.0
2023-05-18 15:05:00,151.6,151.69,151.54,151.69,16494.0,148.8142,148.9026,148.7553,148.9026,16494.0
2023-05-18 15:10:00,151.71,151.87,151.71,151.85,21577.0,148.9222,149.0792,148.9222,149.0596,21577.0
2023-05-18 15:15:00,151.84,152.12,151.84,152.08,39418.0,149.0498,149.3247,149.0498,149.2854,39418.0
2023-05-18 15:20:00,152.09,152.1,151.86,151.9,22875.0,149.2952,149.305,149.0694,149.1087,22875.0
2023-05-18 15:25:00,151.91,152.03,151.87,152.03,21954.0,149.1185,149.2363,149.0792,149.2363,21954.0
2023-05-18 15:30:00,152.04,152.23,152.02,152.23,21189.0,149.2461,149.4326,149.2265,149.4326,21189.0
2023-05-18 15:35:00,152.23,152.23,152.12,152.2,34183.0,149.4326,149.4326,149.3247,149.4032,34183.0
2023-05-18 15:40:00,152.18,152.51,152.17,152.48,55072.0,149.3835,149.7075,149.3737,149.678,55072.0
2023-05-18 15:45:00,152.49,152.63,152.49,152.61,76561.0,149.6879,149.8253,149.6879,149.8056,76561.0
2023-05-18 15:50:00,152.62,152.84,152.62,152.69,155444.0,149.8155,150.0314,149.8155,149.8842,155444.0
2023-05-18 15:55:00,152.69,152.89,152.64,152.8,290801.0,149.8842,150.0805,149.8351,149.9922,290801.0
2023-05-19 09:30:00,152.48,152.54,151.92,152.09,92631.0,149.678,149.7369,149.1283,149.2952,92631.0
2023-05-19 09:35:00,152.07,152.29,151.86,152.17,45445.0,149.2756,149.4915,149.0694,149.3737,45445.0
2023-05-19 09:40:00,152.17,152.43,152.07,152.26,50714.0,149.3737,149.629,149.2756,149.4621,50714.0
2023-05-19 09:45:00,152.27,152.31,151.96,151.99,39272.0,149.4719,149.5112,149.1676,149.197,39272.0
2023-05-19 09:50:00,151.98,152.07,151.96,151.96,43859.0,149.1872,149.2756,149.1676,149.1676,43859.0
2023-05-19 09:55:00,151.97,152.14,151.97,152.06,20367.0,149.1774,149.3443,149.1774,149.2658,20367.0
2023-05-19 10:00:00,152.08,152.11,151.83,151.98,55062.0,149.2854,149.3148,149.04,149.1872,55062.0
2023-05-19 10:05:00,151.97,152.29,151.92,152.24,32186.0,149.1774,149.4915,149.1283,149.4424,32186.0
2023-05-19 10:10:00,152.23,152.26,152.07,152.15,20669.0,149.4326,149.4621,149.2756,149.3541,20669.0
2023-05-19 10:15:00,152.19,152.34,152.18,152.31,10563.0,149.3934,149.5406,149.3835,149.5112,10563.0
2023-05-19 10:20:00,152.36,152.45,152.34,152.39,21162.0,149.5602,149.6486,149.5406,149.5897,21162.0
2023-05-19 10:25:00,152.39,152.44,152.29,152.42,14856.0,149.5897,149.6388,149.4915,149.6191,14856.0
2023-05-19 10:30:00,152.41,152.53,152.31,152.35,23336.0,149.6093,149.7271,149.5112,149.5504,23336.0
2023-05-19 10:35:00,152.38,152.4,152.1,152.23,30343.0,149.5799,149.5995,149.305,149.4326,30343.0
2023-05-19 10:40:00,152.23,152.28,152.12,152.2,25250.0,149.4326,149.4817,149.3247,149.4032,25250.0
2023-05-19 10:45:00,152.18,152.23,152.1,152.1,13019.0,149.3835,149.4326,149.305,149.305,13019.0
2023-05-19 10:50:00,152.12,152.21,152.03,152.13,46435.0,149.3247,149.413,149.2363,149.3345,46435.0
2023-05-19 10:55:00,152.13,152.2,152.0,152.2,25071.0,149.3345,149.4032,149.2069,149.4032,25071.0
2023-05-19 11:00:00,152.21,152.33,152.19,152.3,18109.0,149.413,149.5308,149.3934,149.5013,18109.0
2023-05-19 11:05:00,152.3,152.3,151.86,151.86,23157.0,149.5013,149.5013,149.0694,149.0694,23157.0
2023-05-19 11:10:00,151.83,151.99,151.72,151.84,58584.0,149.04,149.197,148.932,149.0498,58584.0
2023-05-19 11:15:00,151.81,151.87,151.52,151.66,59667.0,149.0203,149.0792,148.7357,148.8731,59667.0
2023-05-19 11:20:00,151.71,151.85,151.58,151.67,35359.0,148.9222,149.0596,148.7946,148.8829,35359.0
2023-05-19 11:25:00,151.71,151.82,151.35,151.35,25851.0,148.9222,149.0302,148.5688,148.5688,25851.0
2023-05-19 11:30:00,151.32,151.42,151.11,151.25,32892.0,148.5394,148.6375,148.3332,148.4706,32892.0
2023-05-19 11:35:00,151.25,151.28,150.83,150.94,54653.0,148.4706,148.5001,148.0584,148.1663,54653.0
2023-05-19 11:40:00,150.93,151.15,150.79,151.15,62384.0,148.1565,148.3725,148.0191,148.3725,62384.0
2023-05-19 11:45:00,151.14,151.47,151.13,151.41,37851.0,148.3627,148.6866,148.3528,148.6277,37851.0
2023-05-19 11:50:00,151.43,151.44,151.27,151.33,17225.0,148.6473,148.6571,148.4903,148.5492,17225.0
2023-05-19 11:55:00,151.35,151.57,151.29,151.36,79008.0,148.5688,148.7848,148.5099,148.5786,79008.0
2023-05-19 12:00:00,151.35,151.49,151.19,151.35,31233.0,148.5688,148.7062,148.4117,148.5688,31233.0
2023-05-19 12:05:00,151.36,151.38,151.16,151.26,34791.0,148.5786,148.5983,148.3823,148.4805,34791.0
2023-05-19 12:10:00,151.28,151.45,151.25,151.31,16602.0,148.5001,148.667,148.4706,148.5295,16602.0
2023-05-19 12:15:00,151.3,151.51,151.16,151.44,45835.0,148.5197,148.7259,148.3823,148.6571,45835.0
2023-05-19 12:20:00,151.48,151.62,151.43,151.49,60874.0,148.6964,148.8338,148.6473,148.7062,60874.0
2023-05-19 12:25:00,151.48,151.52,151.27,151.3,15346.0,148.6964,148.7357,148.4903,148.5197,15346.0
2023-05-19 12:30:00,151.29,151.29,151.0,151.01,25658.0,148.5099,148.5099,148.2252,148.235,25658.0
2023-05-19 12:35:00,151.0,151.35,150.99,151.33,46816.0,148.2252,148.5688,148.2154,148.5492,46816.0
2023-05-19 12:40:00,151.33,151.39,151.23,151.31,13627.0,148.5492,148.6081,148.451,148.5295,13627.0
2023-05-19 12:45:00,151.32,151.43,151.25,151.36,32670.0,148.5394,148.6473,148.4706,148.5786,32670.0
2023-05-19 12:50:00,151.34,151.51,151.31,151.5,10975.0,148.559,148.7259,148.5295,148.716,10975.0
2023-05-19 12:55:00,151.5,151.54,151.41,151.44,10209.0,148.716,148.7553,148.6277,148.6571,10209.0
2023-05-19 13:00:00,151.45,151.6,151.4,151.6,28317.0,148.667,148.8142,148.6179,148.8142,28317.0
2023-05-19 13:05:00,151.58,151.71,151.5,151.51,11774.0,148.7946,148.9222,148.716,148.7259,11774.0
2023-05-19 13:10:00,151.49,151.51,151.4,151.5,14585.0,148.7062,148.7259,148.6179,148.716,14585.0
2023-05-19 13:15:00,151.5,151.61,151.48,151.58,10430.0,148.716,148.824,148.6964,148.7946,10430.0
2023-05-19 13:20:00,151.58,151.61,151.53,151.61,7914.0,148.7946,148.824,148.7455,148.824,7914.0
2023-05-19 13:25:00,151.61,151.61,151.47,151.57,5702.0,148.824,148.824,148.6866,148.7848,5702.0
2023-05-19 13:30:00,151.61,151.61,151.44,151.48,8538.0,148.824,148.824,148.6571,148.6964,8538.0
2023-05-19 13:35:00,151.51,151.55,151.37,151.47,20435.0,148.7259,148.7651,148.5884,148.6866,20435.0
2023-05-19 13:40:00,151.46,151.5,151.38,151.43,16982.0,148.6768,148.716,148.5983,148.6473,16982.0
2023-05-19 13:45:00,151.42,151.51,151.37,151.43,47325.0,148.6375,148.7259,148.5884,148.6473,47325.0
2023-05-19 13:50:00,151.42,151.45,151.35,151.43,31436.0,148.6375,148.667,148.5688,148.6473,31436.0
2023-05-19 13:55:00,151.42,151.46,151.3,151.3,13631.0,148.6375,148.6768,148.5197,148.5197,13631.0
2023-05-19 14:00:00,151.31,151.35,151.23,151.3,11561.0,148.5295,148.5688,148.451,148.5197,11561.0
2023-05-19 14:05:00,151.31,151.35,151.25,151.26,16583.0,148.5295,148.5688,148.4706,148.4805,16583.0
2023-05-19 14:10:00,151.26,151.29,151.2,151.22,7437.0,148.4805,148.5099,148.4216,148.4412,7437.0
2023-05-19 14:15:00,151.21,151.33,151.05,151.31,46387.0,148.4314,148.5492,148.2743,148.5295,46387.0
2023-05-19 14:20:00,151.31,151.39,151.29,151.34,14841.0,148.5295,148.6081,148.5099,148.559,14841.0
2023-05-19 14:25:00,151.33,151.35,151.09,151.1,14329.0,148.5492,148.5688,148.3136,148.3234,14329.0
2023-05-19 14:30:00,151.08,151.14,150.99,151.11,12838.0,148.3038,148.3627,148.2154,148.3332,12838.0
2023-05-19 14:35:00,151.11,151.24,151.08,151.15,15550.0,148.3332,148.4608,148.3038,148.3725,15550.0
2023-05-19 14:40:00,151.14,151.22,151.08,151.17,9157.0,148.3627,148.4412,148.3038,148.3921,9157.0
2023-05-19 14:45:00,151.16,151.16,150.96,150.99,31886.0,148.3823,148.3823,148.186,148.2154,31886.0
2023-05-19 14:50:00,151.0,151.22,150.99,151.19,21243.0,148.2252,148.4412,148.2154,148.4117,21243.0
2023-05-19 14:55:00,151.19,151.33,151.18,151.32,15897.0,148.4117,148.5492,148.4019,148.5394,15897.0
2023-05-19 15:00:00,151.32,151.36,151.26,151.28,15747.0,148.5394,148.5786,148.4805,148.5001,15747.0
2023-05-19 15:05:00,151.29,151.32,151.19,151.24,14988.0,148.5099,148.5394,148.4117,148.4608,14988.0
2023-05-19 15:10:00,151.27,151.4,151.25,151.39,16976.0,148.4903,148.6179,148.4706,148.6081,16976.0
2023-05-19 15:15:00,151.4,151.44,151.33,151.35,17912.0,148.6179,148.6571,148.5492,148.5688,17912.0
2023-05-19 15:20:00,151.34,151.37,151.24,151.35,16737.0,148.559,148.5884,148.4608,148.5688,16737.0
2023-05-19 15:25:00,151.36,151.38,151.24,151.24,39226.0,148.5786,148.5983,148.4608,148.4608,39226.0
2023-05-19 15:30:00,151.25,151.34,151.22,151.28,20102.0,148.4706,148.559,148.4412,148.5001,20102.0
2023-05-19 15:35:00,151.29,151.46,151.28,151.42,18111.0,148.5099,148.6768,148.5001,148.6375,18111.0
2023-05-19 15:40:00,151.42,151.51,151.4,151.48,56391.0,148.6375,148.7259,148.6179,148.6964,56391.0
2023-05-19 15:45:00,151.5,151.5,151.37,151.45,37806.0,148.716,148.716,148.5884,148.667,37806.0
2023-05-19 15:50:00,151.44,151.61,151.38,151.6,102176.0,148.6571,148.824,148.5983,148.8142,102176.0
2023-05-19 15:55:00,151.61,151.66,151.51,151.52,219641.0,148.824,148.8731,148.7259,148.7357,219641.0
2023-05-22 09:30:00,151.66,152.01,151.58,151.84,49328.0,148.8731,149.2167,148.7946,149.0498,49328.0
2023-05-22 09:35:00,151.86,151.89,151.63,151.65,40467.0,149.0694,149.0989,148.8437,148.8633,40467.0
2023-05-22 09:40:00,151.64,152.04,151.64,151.72,51795.0,148.8535,149.2461,148.8535,148.932,51795.0
2023-05-22 09:45:00,151.75,151.95,151.67,151.95,49655.0,148.9615,149.1578,148.8829,149.1578,49655.0
2023-05-22 09:50:00,151.98,152.07,151.8,151.84,66796.0,149.1872,149.2756,149.0105,149.0498,66796.0
2023-05-22 09:55:00,151.82,151.94,151.65,151.68,24037.0,149.0302,149.148,148.8633,148.8927,24037.0
2023-05-22 10:00:00,151.67,151.71,151.35,151.39,56962.0,148.8829,148.9222,148.5688,148.6081,56962.0
2023-05-22 10:05:00,151.39,151.47,150.77,150.89,43258.0,148.6081,148.6866,147.9995,148.1173,43258.0
2023-05-22 10:10:00,150.89,151.38,150.88,151.29,68045.0,148.1173,148.5983,148.1074,148.5099,68045.0
2023-05-22 10:15:00,151.29,151.6,151.21,151.58,24449.0,148.5099,148.8142,148.4314,148.7946,24449.0
2023-05-22 10:20:00,151.56,151.59,151.36,151.48,24693.0,148.7749,148.8044,148.5786,148.6964,24693.0
2023-05-22 10:25:00,151.49,151.5,151.27,151.27,65605.0,148.7062,148.716,148.4903,148.4903,65605.0
2023-05-22 10:30:00,151.28,151.44,151.24,151.33,17952.0,148.5001,148.6571,148.4608,148.5492,17952.0
2023-05-22 10:35:00,151.37,151.41,151.14,151.17,15319.0,148.5884,148.6277,148.3627,148.3921,15319.0
2023-05-22 10:40:00,151.15,151.15,150.88,150.99,29490.0,148.3725,148.3725,148.1074,148.2154,29490.0
2023-05-22 10:45:00,150.97,151.02,150.8,150.8,27337.0,148.1958,148.2449,148.0289,148.0289,27337.0
2023-05-22 10:50:00,150.78,150.86,150.62,150.7,22966.0,148.0093,148.0878,147.8522,147.9307,22966.0
2023-05-22 10:55:00,150.7,151.0,150.56,150.99,51241.0,147.9307,148.2252,147.7933,148.2154,51241.0
2023-05-22 11:00:00,151.0,151.18,150.98,151.15,34807.0,148.2252,148.4019,148.2056,148.3725,34807.0
2023-05-22 11:05:00,151.17,151.26,151.16,151.2,25362.0,148.3921,148.4805,148.3823,148.4216,25362.0
2023-05-22 11:10:00,151.2,151.26,151.14,151.23,20843.0,148.4216,148.4805,148.3627,148.451,20843.0
2023-05-22 11:15:00,151.22,151.3,151.16,151.16,16508.0,148.4412,148.5197,148.3823,148.3823,16508.0
2023-05-22 11:20:00,151.16,151.31,151.08,151.28,20613.0,148.3823,148.5295,148.3038,148.5001,20613.0
2023-05-22 11:25:00,151.26,151.29,151.15,151.19,12327.0,148.4805,148.5099,148.3725,148.4117,12327.0
2023-05-22 11:30:00,151.17,151.22,151.06,151.06,33521.0,148.3921,148.4412,148.2841,148.2841,33521.0
2023-05-22 11:35:00,151.05,151.07,150.78,150.84,20322.0,148.2743,148.2939,148.0093,148.0682,20322.0
2023-05-22 11:40:00,150.82,150.86,150.75,150.76,13736.0,148.0485,148.0878,147.9798,147.9896,13736.0
2023-05-22 11:45:00,150.75,150.83,150.66,150.83,23199.0,147.9798,148.0584,147.8915,148.0584,23199.0
2023-05-22 11:50:00,150.83,151.0,150.83,150.98,16640.0,148.0584,148.2252,148.0584,148.2056,16640.0
2023-05-22 11:55:00,150.97,151.07,150.9,150.94,17262.0,148.1958,148.2939,148.1271,148.1663,17262.0
2023-05-22 12:00:00,150.93,150.99,150.9,150.97,29654.0,148.1565,148.2154,148.1271,148.1958,29654.0
2023-05-22 12:05:00,150.97,151.02,150.93,150.97,8618.0,148.1958,148.2449,148.1565,148.1958,8618.0
2023-05-22 12:10:00,150.98,151.08,150.94,150.99,25636.0,148.2056,148.3038,148.1663,148.2154,25636.0
2023-05-22 12:15:00,150.99,151.04,150.77,151.04,35963.0,148.2154,148.2645,147.9995,148.2645,35963.0
2023-05-22 12:20:00,151.02,151.02,150.75,150.82,25816.0,148.2449,148.2449,147.9798,148.0485,25816.0
2023-05-22 12:25:00,150.81,150.92,150.74,150.79,14979.0,148.0387,148.1467,147.97,148.0191,14979.0
2023-05-22 12:30:00,150.81,150.83,150.69,150.78,19849.0,148.0387,148.0584,147.9209,148.0093,19849.0
2023-05-22 12:35:00,150.78,150.94,150.78,150.91,16511.0,148.0093,148.1663,148.0093,148.1369,16511.0
2023-05-22 12:40:00,150.89,150.98,150.89,150.97,12544.0,148.1173,148.2056,148.1173,148.1958,12544.0
2023-05-22 12:45:00,150.97,151.05,150.96,151.0,13036.0,148.1958,148.2743,148.186,148.2252,13036.0
2023-05-22 12:50:00,151.0,151.08,151.0,151.06,15346.0,148.2252,148.3038,148.2252,148.2841,15346.0
2023-05-22 12:55:00,151.06,151.13,151.02,151.08,22382.0,148.2841,148.3528,148.2449,148.3038,22382.0
2023-05-22 13:00:00,151.07,151.26,151.07,151.24,24992.0,148.2939,148.4805,148.2939,148.4608,24992.0
2023-05-22 13:05:00,151.24,151.37,151.19,151.27,13688.0,148.4608,148.5884,148.4117,148.4903,13688.0
2023-05-22 13:10:00,151.27,151.32,151.01,151.03,112059.0,148.4903,148.5394,148.235,148.2547,112059.0
2023-05-22 13:15:00,151.02,151.21,150.94,151.21,30256.0,148.2449,148.4314,148.1663,148.4314,30256.0
2023-05-22 13:20:00,151.19,151.27,151.15,151.25,14033.0,148.4117,148.4903,148.3725,148.4706,14033.0
2023-05-22 13:25:00,151.23,151.29,151.17,151.18,13396.0,148.451,148.5099,148.3921,148.4019,13396.0
2023-05-22 13:30:00,151.19,151.28,151.19,151.21,16689.0,148.4117,148.5001,148.4117,148.4314,16689.0
2023-05-22 13:35:00,151.22,151.25,151.18,151.22,11322.0,148.4412,148.4706,148.4019,148.4412,11322.0
2023-05-22 13:40:00,151.24,151.32,151.19,151.24,17829.0,148.4608,148.5394,148.4117,148.4608,17829.0
2023-05-22 13:45:00,151.25,151.32,151.25,151.29,14017.0,148.4706,148.5394,148.4706,148.5099,14017.0
2023-05-22 13:50:00,151.28,151.33,151.21,151.24,11586.0,148.5001,148.5492,148.4314,148.4608,11586.0
2023-05-22 13:55:00,151.22,151.31,151.15,151.15,17808.0,148.4412,148.5295,148.3725,148.3725,17808.0
2023-05-22 14:00:00,151.14,151.26,151.14,151.23,13247.0,148.3627,148.4805,148.3627,148.451,13247.0
2023-05-22 14:05:00,151.24,151.24,151.13,151.18,18139.0,148.4608,148.4608,148.3528,148.4019,18139.0
2023-05-22 14:10:00,151.18,151.19,151.12,151.18,12247.0,148.4019,148.4117,148.343,148.4019,12247.0
2023-05-22 14:15:00,151.16,151.32,151.15,151.31,9930.0,148.3823,148.5394,148.3725,148.5295,9930.0
2023-05-22 14:20:00,151.3,151.4,151.29,151.33,9547.0,148.5197,148.6179,148.5099,148.5492,9547.0
2023-05-22 14:25:00,151.31,151.47,151.3,151.47,12174.0,148.5295,148.6866,148.5197,148.6866,12174.0
2023-05-22 14:30:00,151.47,151.49,151.43,151.47,24036.0,148.6866,148.7062,148.6473,148.6866,24036.0
2023-05-22 14:35:00,151.45,151.45,151.35,151.37,17920.0,148.667,148.667,148.5688,148.5884,17920.0
2023-05-22 14:40:00,151.37,151.48,151.34,151.47,23655.0,148.5884,148.6964,148.559,148.6866,23655.0
2023-05-22 14:45:00,151.44,151.54,151.42,151.53,26731.0,148.6571,148.7553,148.6375,148.7455,26731.0
2023-05-22 14:50:00,151.54,151.75,151.54,151.61,80530.0,148.7553,148.9615,148.7553,148.824,80530.0
2023-05-22 14:55:00,151.59,151.59,151.39,151.56,27823.0,148.8044,148.8044,148.6081,148.7749,27823.0
2023-05-22 15:00:00,151.55,151.69,151.54,151.63,28266.0,148.7651,148.9026,148.7553,148.8437,28266.0
2023-05-22 15:05:00,151.63,151.69,151.56,151.59,27810.0,148.8437,148.9026,148.7749,148.8044,27810.0
2023-05-22 15:10:00,151.58,151.68,151.56,151.66,20825.0,148.7946,148.8927,148.7749,148.8731,20825.0
2023-05-22 15:15:00,151.66,151.68,151.58,151.62,47153.0,148.8731,148.8927,148.7946,148.8338,47153.0
2023-05-22 15:20:00,151.61,151.61,151.4,151.41,30411.0,148.824,148.824,148.6179,148.6277,30411.0
2023-05-22 15:25:00,151.42,151.44,151.19,151.33,41000.0,148.6375,148.6571,148.4117,148.5492,41000.0
2023-05-22 15:30:00,151.34,151.36,151.26,151.27,79167.0,148.559,148.5786,148.4805,148.4903,79167.0
2023-05-22 15:35:00,151.27,151.3,151.11,151.22,27949.0,148.4903,148.5197,148.3332,148.4412,27949.0
2023-05-22 15:40:00,151.21,151.28,151.18,151.23,33549.0,148.4314,148.5001,148.4019,148.451,33549.0
2023-05-22 15:45:00,151.23,151.25,151.03,151.05,26808.0,148.451,148.4706,148.2547,148.2743,26808.0
2023-05-22 15:50:00,151.04,151.15,150.94,151.09,119678.0,148.2645,148.3725,148.1663,148.3136,119678.0
2023-05-22 15:55:00,151.09,151.09,151.0,151.08,251113.0,148.3136,148.3136,148.2252,148.3038,251113.0
2023-05-23 09:30:00,149.92,150.38,149.73,150.18,139101.0,147.1651,147.6166,146.9786,147.4203,139101.0
2023-05-23 09:35:00,150.18,150.37,150.02,150.36,51082.0,147.4203,147.6068,147.2632,147.597,51082.0
2023-05-23 09:40:00,150.37,150.65,150.26,150.53,44165.0,147.6068,147.8817,147.4988,147.7639,44165.0
2023-05-23 09:45:00,150.55,151.04,150.53,151.02,41891.0,147.7835,148.2645,147.7639,148.2449,41891.0
2023-05-23 09:50:00,151.0,151.31,150.87,151.28,42957.0,148.2252,148.5295,148.0976,148.5001,42957.0
2023-05-23 09:55:00,151.3,151.33,151.11,151.17,47704.0,148.5197,148.5492,148.3332,148.3921,47704.0
2023-05-23 10:00:00,151.17,151.34,151.07,151.18,64376.0,148.3921,148.559,148.2939,148.4019,64376.0
2023-05-23 10:05:00,151.17,151.49,151.11,151.49,36923.0,148.3921,148.7062,148.3332,148.7062,36923.0
2023-05-23 10:10:00,151.5,151.56,151.33,151.35,32864.0,148.716,148.7749,148.5492,148.5688,32864.0
2023-05-23 10:15:00,151.33,151.47,151.03,151.41,28041.0,148.5492,148.6866,148.2547,148.6277,28041.0
2023-05-23 10:20:00,151.41,151.45,151.28,151.36,22029.0,148.6277,148.667,148.5001,148.5786,22029.0
2023-05-23 10:25:00,151.37,151.62,151.37,151.62,17652.0,148.5884,148.8338,148.5884,148.8338,17652.0
2023-05-23 10:30:00,151.61,151.68,151.47,151.64,28167.0,148.824,148.8927,148.6866,148.8535,28167.0
2023-05-23 10:35:00,151.65,151.81,151.59,151.79,24464.0,148.8633,149.0203,148.8044,149.0007,24464.0
2023-05-23 10:40:00,151.78,151.84,151.7,151.82,47204.0,148.9909,149.0498,148.9124,149.0302,47204.0
2023-05-23 10:45:00,151.8,151.8,151.63,151.64,22381.0,149.0105,149.0105,148.8437,148.8535,22381.0
2023-05-23 10:50:00,151.59,151.6,151.36,151.44,21583.0,148.8044,148.8142,148.5786,148.6571,21583.0
2023-05-23 10:55:00,151.43,151.5,151.37,151.43,16175.0,148.6473,148.716,148.5884,148.6473,16175.0
2023-05-23 11:00:00,151.44,151.62,151.42,151.55,49319.0,148.6571,148.8338,148.6375,148.7651,49319.0
2023-05-23 11:05:00,151.55,151.64,151.5,151.59,12623.0,148.7651,148.8535,148.716,148.8044,12623.0
2023-05-23 11:10:00,151.58,151.59,151.38,151.44,18822.0,148.7946,148.8044,148.5983,148.6571,18822.0
2023-05-23 11:15:00,151.44,151.54,151.43,151.47,14762.0,148.6571,148.7553,148.6473,148.6866,14762.0
2023-05-23 11:20:00,151.48,151.59,151.46,151.53,13174.0,148.6964,148.8044,148.6768,148.7455,13174.0
2023-05-23 11:25:00,151.5,151.68,151.5,151.68,16316.0,148.716,148.8927,148.716,148.8927,16316.0
2023-05-23 11:30:00,151.68,151.69,151.53,151.54,37184.0,148.8927,148.9026,148.7455,148.7553,37184.0
2023-05-23 11:35:00,151.53,151.53,151.35,151.48,17267.0,148.7455,148.7455,148.5688,148.6964,17267.0
2023-05-23 11:40:00,151.47,151.57,151.45,151.49,20119.0,148.6866,148.7848,148.667,148.7062,20119.0
2023-05-23 11:45:00,151.5,151.55,151.38,151.39,17429.0,148.716,148.7651,148.5983,148.6081,17429.0
2023-05-23 11:50:00,151.39,151.39,151.19,151.3,18331.0,148.6081,148.6081,148.4117,148.5197,18331.0
2023-05-23 11:55:00,151.3,151.54,151.29,151.47,14185.0,148.5197,148.7553,148.5099,148.6866,14185.0
2023-05-23 12:00:00,151.49,151.65,151.4,151.43,13418.0,148.7062,148.8633,148.6179,148.6473,13418.0
2023-05-23 12:05:00,151.43,151.5,151.33,151.44,11600.0,148.6473,148.716,148.5492,148.6571,11600.0
2023-05-23 12:10:00,151.42,151.46,151.34,151.44,13375.0,148.6375,148.6768,148.559,148.6571,13375.0
2023-05-23 12:15:00,151.42,151.45,151.18,151.22,21443.0,148.6375,148.667,148.4019,148.4412,21443.0
2023-05-23 12:20:00,151.21,151.21,151.09,151.14,10209.0,148.4314,148.4314,148.3136,148.3627,10209.0
2023-05-23 12:25:00,151.15,151.15,150.86,150.91,12027.0,148.3725,148.3725,148.0878,148.1369,12027.0
2023-05-23 12:30:00,150.89,150.92,150.63,150.66,13180.0,148.1173,148.1467,147.862,147.8915,13180.0
2023-05-23 12:35:00,150.66,150.66,150.29,150.41,35766.0,147.8915,147.8915,147.5283,147.6461,35766.0
2023-05-23 12:40:00,150.38,150.44,150.23,150.26,38161.0,147.6166,147.6755,147.4694,147.4988,38161.0
2023-05-23 12:45:00,150.25,150.39,150.1,150.21,17275.0,147.489,147.6264,147.3418,147.4498,17275.0
2023-05-23 12:50:00,150.18,150.39,150.17,150.39,47892.0,147.4203,147.6264,147.4105,147.6264,47892.0
2023-05-23 12:55:00,150.39,150.58,150.38,150.48,26352.0,147.6264,147.813,147.6166,147.7148,26352.0
2023-05-23 13:00:00,150.49,150.58,150.46,150.47,11919.0,147.7246,147.813,147.6952,147.705,11919.0
2023-05-23 13:05:00,150.42,150.71,150.38,150.69,11314.0,147.6559,147.9406,147.6166,147.9209,11314.0
2023-05-23 13:10:00,150.7,150.73,150.64,150.7,9001.0,147.9307,147.9602,147.8718,147.9307,9001.0
2023-05-23 13:15:00,150.74,150.85,150.72,150.83,13533.0,147.97,148.078,147.9504,148.0584,13533.0
2023-05-23 13:20:00,150.83,150.83,150.64,150.76,12378.0,148.0584,148.0584,147.8718,147.9896,12378.0
2023-05-23 13:25:00,150.77,150.77,150.27,150.29,22908.0,147.9995,147.9995,147.5086,147.5283,22908.0
2023-05-23 13:30:00,150.24,150.24,150.02,150.08,104056.0,147.4792,147.4792,147.2632,147.3221,104056.0
2023-05-23 13:35:00,150.08,150.31,150.07,150.28,22114.0,147.3221,147.5479,147.3123,147.5185,22114.0
2023-05-23 13:40:00,150.29,150.48,150.27,150.45,25157.0,147.5283,147.7148,147.5086,147.6853,25157.0
2023-05-23 13:45:00,150.49,150.55,150.2,150.2,16247.0,147.7246,147.7835,147.4399,147.4399,16247.0
2023-05-23 13:50:00,150.19,150.2,150.07,150.15,13270.0,147.4301,147.4399,147.3123,147.3909,13270.0
2023-05-23 13:55:00,150.13,150.2,150.06,150.15,13409.0,147.3712,147.4399,147.3025,147.3909,13409.0
2023-05-23 14:00:00,150.14,150.36,150.12,150.36,19267.0,147.381,147.597,147.3614,147.597,19267.0
2023-05-23 14:05:00,150.36,150.47,150.29,150.32,36763.0,147.597,147.705,147.5283,147.5577,36763.0
2023-05-23 14:10:00,150.3,150.36,150.06,150.12,41702.0,147.5381,147.597,147.3025,147.3614,41702.0
2023-05-23 14:15:00,150.12,150.21,149.92,150.01,48053.0,147.3614,147.4498,147.1651,147.2534,48053.0
2023-05-23 14:20:00,150.0,150.03,149.48,149.49,61741.0,147.2436,147.2731,146.7332,146.743,61741.0
2023-05-23 14:25:00,149.5,149.84,149.4,149.71,55955.0,146.7528,147.0865,146.6546,146.9589,55955.0
2023-05-23 14:30:00,149.71,149.91,149.66,149.78,25799.0,146.9589,147.1553,146.9099,147.0277,25799.0
2023-05-23 14:35:00,149.78,149.79,149.59,149.7,267373.0,147.0277,147.0375,146.8411,146.9491,267373.0
2023-05-23 14:40:00,149.68,149.8,149.61,149.79,53194.0,146.9295,147.0473,146.8608,147.0375,53194.0
2023-05-23 14:45:00,149.79,149.93,149.7,149.7,19093.0,147.0375,147.1749,146.9491,146.9491,19093.0
2023-05-23 14:50:00,149.72,149.9,149.71,149.86,57735.0,146.9688,147.1454,146.9589,147.1062,57735.0
2023-05-23 14:55:00,149.87,149.94,149.81,149.88,17740.0,147.116,147.1847,147.0571,147.1258,17740.0
2023-05-23 15:00:00,149.87,149.94,149.77,149.85,75309.0,147.116,147.1847,147.0178,147.0964,75309.0
2023-05-23 15:05:00,149.88,149.93,149.6,149.71,32202.0,147.1258,147.1749,146.851,146.9589,32202.0
2023-05-23 15:10:00,149.73,149.88,149.7,149.87,24404.0,146.9786,147.1258,146.9491,147.116,24404.0
2023-05-23 15:15:00,149.88,149.89,149.45,149.47,21704.0,147.1258,147.1356,146.7037,146.7233,21704.0
2023-05-23 15:20:00,149.45,149.76,149.42,149.74,36383.0,146.7037,147.008,146.6743,146.9884,36383.0
2023-05-23 15:25:00,149.74,149.83,149.7,149.82,17888.0,146.9884,147.0767,146.9491,147.0669,17888.0
2023-05-23 15:30:00,149.82,149.94,149.81,149.9,24005.0,147.0669,147.1847,147.0571,147.1454,24005.0
2023-05-23 15:35:00,149.92,149.96,149.82,149.89,28539.0,147.1651,147.2043,147.0669,147.1356,28539.0
2023-05-23 15:40:00,149.9,149.95,149.83,149.95,38233.0,147.1454,147.1945,147.0767,147.1945,38233.0
2023-05-23 15:45:00,149.94,150.03,149.9,149.95,73086.0,147.1847,147.2731,147.1454,147.1945,73086.0
2023-05-23 15:50:00,149.94,149.96,149.76,149.78,107542.0,147.1847,147.2043,147.008,147.0277,107542.0
2023-05-23 15:55:00,149.78,149.82,149.65,149.7,259681.0,147.0277,147.0669,146.9,146.9491,259681.0
2023-05-24 09:30:00,149.38,149.68,149.23,149.65,70584.0,146.635,146.9295,146.4878,146.9,70584.0
2023-05-24 09:35:00,149.66,149.74,149.46,149.47,70655.0,146.9099,146.9884,146.7135,146.7233,70655.0
2023-05-24 09:40:00,149.47,149.6,149.38,149.45,37886.0,146.7233,146.851,146.635,146.7037,37886.0
2023-05-24 09:45:00,149.43,149.64,149.04,149.06,54685.0,146.6841,146.8902,146.3013,146.3209,54685.0
2023-05-24 09:50:00,149.04,149.07,148.62,148.66,48102.0,146.3013,146.3307,145.889,145.9282,48102.0
2023-05-24 09:55:00,148.66,148.98,148.6,148.9,36361.0,145.9282,146.2424,145.8693,146.1638,36361.0
2023-05-24 10:00:00,148.88,149.02,148.38,148.46,87920.0,146.1442,146.2816,145.6534,145.7319,87920.0
2023-05-24 10:05:00,148.45,148.45,148.21,148.25,24368.0,145.7221,145.7221,145.4865,145.5258,24368.0
2023-05-24 10:10:00,148.28,148.56,148.28,148.56,14329.0,145.5552,145.8301,145.5552,145.8301,14329.0
2023-05-24 10:15:00,148.54,148.75,148.39,148.64,19034.0,145.8104,146.0166,145.6632,145.9086,19034.0
2023-05-24 10:20:00,148.59,148.66,148.2,148.28,9822.0,145.8595,145.9282,145.4767,145.5552,9822.0
2023-05-24 10:25:00,148.17,148.36,148.11,148.27,12661.0,145.4472,145.6337,145.3883,145.5454,12661.0
2023-05-24 10:30:00,148.28,148.48,148.27,148.47,12719.0,145.5552,145.7515,145.5454,145.7417,12719.0
2023-05-24 10:35:00,148.48,148.56,148.45,148.5,10658.0,145.7515,145.8301,145.7221,145.7712,10658.0
2023-05-24 10:40:00,148.47,148.51,148.25,148.37,35297.0,145.7417,145.781,145.5258,145.6436,35297.0
2023-05-24 10:45:00,148.36,148.51,148.22,148.32,27166.0,145.6337,145.781,145.4963,145.5945,27166.0
2023-05-24 10:50:00,148.31,148.32,147.99,148.09,22873.0,145.5847,145.5945,145.2705,145.3687,22873.0
2023-05-24 10:55:00,148.07,148.28,148.07,148.25,13566.0,145.3491,145.5552,145.3491,145.5258,13566.0
2023-05-24 11:00:00,148.26,148.28,148.12,148.25,22675.0,145.5356,145.5552,145.3982,145.5258,22675.0
2023-05-24 11:05:00,148.23,148.35,148.11,148.22,20474.0,145.5061,145.6239,145.3883,145.4963,20474.0
2023-05-24 11:10:00,148.27,148.5,148.23,148.43,38924.0,145.5454,145.7712,145.5061,145.7025,38924.0
2023-05-24 11:15:00,148.43,148.58,148.41,148.55,16864.0,145.7025,145.8497,145.6828,145.8203,16864.0
2023-05-24 11:20:00,148.56,148.87,148.52,148.85,33258.0,145.8301,146.1344,145.7908,146.1147,33258.0
2023-05-24 11:25:00,148.82,149.05,148.74,148.78,37211.0,146.0853,146.3111,146.0068,146.046,37211.0
2023-05-24 11:30:00,148.8,148.89,148.73,148.8,38185.0,146.0657,146.154,145.9969,146.0657,38185.0
2023-05-24 11:35:00,148.8,148.82,148.71,148.76,16479.0,146.0657,146.0853,145.9773,146.0264,16479.0
2023-05-24 11:40:00,148.78,148.85,148.51,148.61,40592.0,146.046,146.1147,145.781,145.8792,40592.0
2023-05-24 11:45:00,148.59,148.78,148.49,148.72,29365.0,145.8595,146.046,145.7614,145.9871,29365.0
2023-05-24 11:50:00,148.74,148.8,148.66,148.71,31567.0,146.0068,146.0657,145.9282,145.9773,31567.0
2023-05-24 11:55:00,148.71,148.73,148.57,148.59,21833.0,145.9773,145.9969,145.8399,145.8595,21833.0
2023-05-24 12:00:00,148.59,148.83,148.58,148.79,19725.0,145.8595,146.0951,145.8497,146.0558,19725.0
2023-05-24 12:05:00,148.78,148.89,148.68,148.83,15638.0,146.046,146.154,145.9479,146.0951,15638.0
2023-05-24 12:10:00,148.82,148.83,148.59,148.81,25473.0,146.0853,146.0951,145.8595,146.0755,25473.0
2023-05-24 12:15:00,148.8,148.81,148.55,148.55,20024.0,146.0657,146.0755,145.8203,145.8203,20024.0
2023-05-24 12:20:00,148.57,148.63,148.42,148.51,19821.0,145.8399,145.8988,145.6926,145.781,19821.0
2023-05-24 12:25:00,148.53,148.58,148.48,148.5,12746.0,145.8006,145.8497,145.7515,145.7712,12746.0
2023-05-24 12:30:00,148.5,148.61,148.44,148.56,15762.0,145.7712,145.8792,145.7123,145.8301,15762.0
2023-05-24 12:35:00,148.55,148.71,148.55,148.68,14260.0,145.8203,145.9773,145.8203,145.9479,14260.0
2023-05-24 12:40:00,148.72,148.83,148.64,148.66,20129.0,145.9871,146.0951,145.9086,145.9282,20129.0
2023-05-24 12:45:00,148.66,148.78,148.64,148.7,6404.0,145.9282,146.046,145.9086,145.9675,6404.0
2023-05-24 12:50:00,148.7,148.89,148.7,148.86,6876.0,145.9675,146.154,145.9675,146.1246,6876.0
2023-05-24 12:55:00,148.93,148.93,148.82,148.84,10034.0,146.1933,146.1933,146.0853,146.1049,10034.0
2023-05-24 13:00:00,148.87,148.87,148.71,148.81,16997.0,146.1344,146.1344,145.9773,146.0755,16997.0
2023-05-24 13:05:00,148.8,148.9,148.66,148.73,20841.0,146.0657,146.1638,145.9282,145.9969,20841.0
2023-05-24 13:10:00,148.75,148.75,148.55,148.56,6847.0,146.0166,146.0166,145.8203,145.8301,6847.0
2023-05-24 13:15:00,148.55,148.78,148.55,148.78,8194.0,145.8203,146.046,145.8203,146.046,8194.0
2023-05-24 13:20:00,148.75,148.98,148.75,148.88,29255.0,146.0166,146.2424,146.0166,146.1442,29255.0
2023-05-24 13:25:00,148.87,148.87,148.75,148.78,20169.0,146.1344,146.1344,146.0166,146.046,20169.0
2023-05-24 13:30:00,148.77,148.93,148.77,148.93,10473.0,146.0362,146.1933,146.0362,146.1933,10473.0
2023-05-24 13:35:00,148.95,149.11,148.95,149.05,13740.0,146.2129,146.37,146.2129,146.3111,13740.0
2023-05-24 13:40:00,149.1,149.26,149.09,149.26,7959.0,146.3601,146.5172,146.3503,146.5172,7959.0
2023-05-24 13:45:00,149.27,149.37,149.13,149.13,57896.0,146.527,146.6252,146.3896,146.3896,57896.0
2023-05-24 13:50:00,149.15,149.23,149.08,149.17,21123.0,146.4092,146.4878,146.3405,146.4289,21123.0
2023-05-24 13:55:00,149.17,149.18,149.05,149.13,14046.0,146.4289,146.4387,146.3111,146.3896,14046.0
2023-05-24 14:00:00,149.11,149.23,148.85,148.87,34840.0,146.37,146.4878,146.1147,146.1344,34840.0
2023-05-24 14:05:00,148.88,149.06,148.88,148.91,16644.0,146.1442,146.3209,146.1442,146.1736,16644.0
2023-05-24 14:10:00,148.9,149.05,148.87,149.0,24460.0,146.1638,146.3111,146.1344,146.262,24460.0
2023-05-24 14:15:00,149.01,149.11,148.89,148.95,16769.0,146.2718,146.37,146.154,146.2129,16769.0
2023-05-24 14:20:00,148.94,149.06,148.88,149.04,12021.0,146.2031,146.3209,146.1442,146.3013,12021.0
2023-05-24 14:25:00,149.06,149.06,148.8,148.88,14983.0,146.3209,146.3209,146.0657,146.1442,14983.0
2023-05-24 14:30:00,148.88,148.91,148.77,148.91,16511.0,146.1442,146.1736,146.0362,146.1736,16511.0
2023-05-24 14:35:00,148.95,149.09,148.89,149.03,6323.0,146.2129,146.3503,146.154,146.2914,6323.0
2023-05-24 14:40:00,149.03,149.17,149.03,149.08,8103.0,146.2914,146.4289,146.2914,146.3405,8103.0
2023-05-24 14:45:00,149.12,149.22,148.97,148.97,13462.0,146.3798,146.4779,146.2325,146.2325,13462.0
2023-05-24 14:50:00,148.96,149.08,148.87,148.95,28794.0,146.2227,146.3405,146.1344,146.2129,28794.0
2023-05-24 14:55:00,148.94,149.0,148.86,149.0,11687.0,146.2031,146.262,146.1246,146.262,11687.0
2023-05-24 15:00:00,149.0,149.0,148.83,148.92,24353.0,146.262,146.262,146.0951,146.1835,24353.0
2023-05-24 15:05:00,148.92,149.12,148.92,149.07,14303.0,146.1835,146.3798,146.1835,146.3307,14303.0
2023-05-24 15:10:00,149.06,149.2,149.05,149.17,12122.0,146.3209,146.4583,146.3111,146.4289,12122.0
2023-05-24 15:15:00,149.16,149.52,149.16,149.49,32280.0,146.419,146.7724,146.419,146.743,32280.0
2023-05-24 15:20:00,149.53,149.75,149.49,149.64,60204.0,146.7822,146.9982,146.743,146.8902,60204.0
2023-05-24 15:25:00,149.67,149.77,149.6,149.62,26905.0,146.9197,147.0178,146.851,146.8706,26905.0
2023-05-24 15:30:00,149.63,149.94,149.61,149.76,79126.0,146.8804,147.1847,146.8608,147.008,79126.0
2023-05-24 15:35:00,149.78,149.78,149.52,149.62,103574.0,147.0277,147.0277,146.7724,146.8706,103574.0
2023-05-24 15:40:00,149.62,149.65,149.37,149.37,104688.0,146.8706,146.9,146.6252,146.6252,104688.0
2023-05-24 15:45:00,149.37,149.47,149.28,149.39,43074.0,146.6252,146.7233,146.5368,146.6448,43074.0
2023-05-24 15:50:00,149.37,149.37,149.03,149.18,129699.0,146.6252,146.6252,146.2914,146.4387,129699.0
2023-05-24 15:55:00,149.18,149.24,149.05,149.18,259453.0,146.4387,146.4976,146.3111,146.4387,259453.0
2023-05-25 09:30:00,149.73,149.8,148.9,149.29,78207.0,146.9786,147.0473,146.1638,146.5467,78207.0
2023-05-25 09:35:00,149.25,149.41,148.96,149.02,46132.0,146.5074,146.6645,146.2227,146.2816,46132.0
2023-05-25 09:40:00,149.05,149.31,148.92,149.0,55251.0,146.3111,146.5663,146.1835,146.262,55251.0
2023-05-25 09:45:00,149.0,149.19,148.97,149.02,112741.0,146.262,146.4485,146.2325,146.2816,112741.0
2023-05-25 09:50:00,149.01,149.16,148.84,149.07,56706.0,146.2718,146.419,146.1049,146.3307,56706.0
2023-05-25 09:55:00,149.1,149.13,148.89,149.02,41876.0,146.3601,146.3896,146.154,146.2816,41876.0
2023-05-25 10:00:00,149.01,149.27,148.88,149.04,43761.0,146.2718,146.527,146.1442,146.3013,43761.0
2023-05-25 10:05:00,149.04,149.1,148.52,148.54,50627.0,146.3013,146.3601,145.7908,145.8104,50627.0
2023-05-25 10:10:00,148.53,148.53,148.19,148.25,29630.0,145.8006,145.8006,145.4669,145.5258,29630.0
2023-05-25 10:15:00,148.24,148.33,148.06,148.07,28425.0,145.516,145.6043,145.3393,145.3491,28425.0
2023-05-25 10:20:00,148.05,148.29,147.98,148.08,45782.0,145.3294,145.565,145.2607,145.3589,45782.0
2023-05-25 10:25:00,148.08,148.45,148.06,148.41,40295.0,145.3589,145.7221,145.3393,145.6828,40295.0
2023-05-25 10:30:00,148.42,148.48,148.22,148.44,41210.0,145.6926,145.7515,145.4963,145.7123,41210.0
2023-05-25 10:35:00,148.46,148.64,148.42,148.64,15483.0,145.7319,145.9086,145.6926,145.9086,15483.0
2023-05-25 10:40:00,148.66,148.85,148.64,148.76,35745.0,145.9282,146.1147,145.9086,146.0264,35745.0
2023-05-25 10:45:00,148.77,148.89,148.6,148.64,28279.0,146.0362,146.154,145.8693,145.9086,28279.0
2023-05-25 10:50:00,148.67,148.7,148.46,148.59,21145.0,145.938,145.9675,145.7319,145.8595,21145.0
2023-05-25 10:55:00,148.59,148.77,148.58,148.72,27082.0,145.8595,146.0362,145.8497,145.9871,27082.0
2023-05-25 11:00:00,148.74,148.82,148.68,148.71,33167.0,146.0068,146.0853,145.9479,145.9773,33167.0
2023-05-25 11:05:00,148.72,148.82,148.62,148.66,39261.0,145.9871,146.0853,145.889,145.9282,39261.0
2023-05-25 11:10:00,148.66,148.85,148.63,148.8,49363.0,145.9282,146.1147,145.8988,146.0657,49363.0
2023-05-25 11:15:00,148.81,148.96,148.55,148.62,85383.0,146.0755,146.2227,145.8203,145.889,85383.0
2023-05-25 11:20:00,148.61,148.69,148.53,148.58,33352.0,145.8792,145.9577,145.8006,145.8497,33352.0
2023-05-25 11:25:00,148.6,148.62,148.42,148.53,23808.0,145.8693,145.889,145.6926,145.8006,23808.0
2023-05-25 11:30:00,148.49,148.49,148.28,148.29,25735.0,145.7614,145.7614,145.5552,145.565,25735.0
2023-05-25 11:35:00,148.29,148.35,148.23,148.25,27625.0,145.565,145.6239,145.5061,145.5258,27625.0
2023-05-25 11:40:00,148.25,148.25,148.08,148.11,18865.0,145.5258,145.5258,145.3589,145.3883,18865.0
2023-05-25 11:45:00,148.11,148.31,148.07,148.29,20640.0,145.3883,145.5847,145.3491,145.565,20640.0
2023-05-25 11:50:00,148.28,148.58,148.24,148.38,53837.0,145.5552,145.8497,145.516,145.6534,53837.0
2023-05-25 11:55:00,148.36,148.6,148.33,148.6,17199.0,145.6337,145.8693,145.6043,145.8693,17199.0
2023-05-25 12:00:00,148.62,148.74,148.62,148.71,33839.0,145.889,146.0068,145.889,145.9773,33839.0
2023-05-25 12:05:00,148.71,148.72,148.55,148.59,28815.0,145.9773,145.9871,145.8203,145.8595,28815.0
2023-05-25 12:10:00,148.61,148.76,148.6,148.71,87995.0,145.8792,146.0264,145.8693,145.9773,87995.0
2023-05-25 12:15:00,148.73,148.77,148.64,148.72,13518.0,145.9969,146.0362,145.9086,145.9871,13518.0
2023-05-25 12:20:00,148.73,148.95,148.68,148.86,28423.0,145.9969,146.2129,145.9479,146.1246,28423.0
2023-05-25 12:25:00,148.86,148.9,148.72,148.85,66272.0,146.1246,146.1638,145.9871,146.1147,66272.0
2023-05-25 12:30:00,148.86,148.9,148.63,148.66,100641.0,146.1246,146.1638,145.8988,145.9282,100641.0
2023-05-25 12:35:00,148.67,148.83,148.67,148.83,20137.0,145.938,146.0951,145.938,146.0951,20137.0
2023-05-25 12:40:00,148.83,148.87,148.79,148.79,14409.0,146.0951,146.1344,146.0558,146.0558,14409.0
2023-05-25 12:45:00,148.79,148.83,148.68,148.71,16536.0,146.0558,146.0951,145.9479,145.9773,16536.0
2023-05-25 12:50:00,148.72,148.72,148.57,148.58,16823.0,145.9871,145.9871,145.8399,145.8497,16823.0
2023-05-25 12:55:00,148.57,148.71,148.35,148.39,27411.0,145.8399,145.9773,145.6239,145.6632,27411.0
2023-05-25 13:00:00,148.41,148.43,148.23,148.3,50341.0,145.6828,145.7025,145.5061,145.5748,50341.0
2023-05-25 13:05:00,148.3,148.32,148.2,148.25,21934.0,145.5748,145.5945,145.4767,145.5258,21934.0
2023-05-25 13:10:00,148.27,148.38,148.27,148.33,23859.0,145.5454,145.6534,145.5454,145.6043,23859.0
2023-05-25 13:15:00,148.31,148.48,148.31,148.43,18839.0,145.5847,145.7515,145.5847,145.7025,18839.0
2023-05-25 13:20:00,148.45,148.55,148.45,148.54,11254.0,145.7221,145.8203,145.7221,145.8104,11254.0
2023-05-25 13:25:00,148.51,148.63,148.49,148.53,16521.0,145.781,145.8988,145.7614,145.8006,16521.0
2023-05-25 13:30:00,148.54,148.64,148.47,148.59,43579.0,145.8104,145.9086,145.7417,145.8595,43579.0
2023-05-25 13:35:00,148.6,148.62,148.52,148.59,17684.0,145.8693,145.889,145.7908,145.8595,17684.0
2023-05-25 13:40:00,148.58,148.59,148.46,148.52,9390.0,145.8497,145.8595,145.7319,145.7908,9390.0
2023-05-25 13:45:00,148.52,148.58,148.47,148.58,13739.0,145.7908,145.8497,145.7417,145.8497,13739.0
2023-05-25 13:50:00,148.59,148.6,148.43,148.47,30867.0,145.8595,145.8693,145.7025,145.7417,30867.0
2023-05-25 13:55:00,148.47,148.61,148.47,148.6,14437.0,145.7417,145.8792,145.7417,145.8693,14437.0
2023-05-25 14:00:00,148.61,149.04,148.61,148.87,79614.0,145.8792,146.3013,145.8792,146.1344,79614.0
2023-05-25 14:05:00,148.85,148.85,148.62,148.68,22256.0,146.1147,146.1147,145.889,145.9479,22256.0
2023-05-25 14:10:00,148.7,148.86,148.69,148.84,14192.0,145.9675,146.1246,145.9577,146.1049,14192.0
2023-05-25 14:15:00,148.84,148.97,148.84,148.89,17243.0,146.1049,146.2325,146.1049,146.154,17243.0
2023-05-25 14:20:00,148.91,148.92,148.8,148.82,22839.0,146.1736,146.1835,146.0657,146.0853,22839.0
2023-05-25 14:25:00,148.81,148.89,148.74,148.78,26411.0,146.0755,146.154,146.0068,146.046,26411.0
2023-05-25 14:30:00,148.79,148.8,148.41,148.53,40659.0,146.0558,146.0657,145.6828,145.8006,40659.0
2023-05-25 14:35:00,148.55,148.56,148.38,148.43,27056.0,145.8203,145.8301,145.6534,145.7025,27056.0
2023-05-25 14:40:00,148.43,148.49,148.26,148.32,25161.0,145.7025,145.7614,145.5356,145.5945,25161.0
2023-05-25 14:45:00,148.31,148.33,148.16,148.21,30837.0,145.5847,145.6043,145.4374,145.4865,30837.0
2023-05-25 14:50:00,148.2,148.37,148.19,148.33,19782.0,145.4767,145.6436,145.4669,145.6043,19782.0
2023-05-25 14:55:00,148.31,148.36,148.13,148.16,23248.0,145.5847,145.6337,145.408,145.4374,23248.0
2023-05-25 15:00:00,148.16,148.29,148.14,148.28,27385.0,145.4374,145.565,145.4178,145.5552,27385.0
2023-05-25 15:05:00,148.29,148.5,148.29,148.49,26875.0,145.565,145.7712,145.565,145.7614,26875.0
2023-05-25 15:10:00,148.53,148.63,148.47,148.51,29543.0,145.8006,145.8988,145.7417,145.781,29543.0
2023-05-25 15:15:00,148.51,148.54,148.35,148.43,35424.0,145.781,145.8104,145.6239,145.7025,35424.0
2023-05-25 15:20:00,148.43,148.56,148.43,148.5,21596.0,145.7025,145.8301,145.7025,145.7712,21596.0
2023-05-25 15:25:00,148.49,148.75,148.4,148.7,35076.0,145.7614,146.0166,145.673,145.9675,35076.0
2023-05-25 15:30:00,148.71,148.84,148.59,148.65,48919.0,145.9773,146.1049,145.8595,145.9184,48919.0
2023-05-25 15:35:00,148.66,148.82,148.57,148.74,31295.0,145.9282,146.0853,145.8399,146.0068,31295.0
2023-05-25 15:40:00,148.74,148.81,148.66,148.77,50241.0,146.0068,146.0755,145.9282,146.0362,50241.0
2023-05-25 15:45:00,148.76,148.86,148.55,148.6,70432.0,146.0264,146.1246,145.8203,145.8693,70432.0
2023-05-25 15:50:00,148.6,148.68,148.47,148.5,100243.0,145.8693,145.9479,145.7417,145.7712,100243.0
2023-05-25 15:55:00,148.5,148.56,148.41,148.48,200474.0,145.7712,145.8301,145.6828,145.7515,200474.0
2023-05-26 09:30:00,148.83,149.53,148.58,149.29,48810.0,146.0951,146.7822,145.8497,146.5467,48810.0
2023-05-26 09:35:00,149.3,149.85,149.3,149.81,36698.0,146.5565,147.0964,146.5565,147.0571,36698.0
2023-05-26 09:40:00,149.8,150.05,149.77,149.83,89461.0,147.0473,147.2927,147.0178,147.0767,89461.0
2023-05-26 09:45:00,149.83,150.01,149.76,149.87,55338.0,147.0767,147.2534,147.008,147.116,55338.0
2023-05-26 09:50:00,149.89,150.09,149.69,150.07,70202.0,147.1356,147.332,146.9393,147.3123,70202.0
2023-05-26 09:55:00,150.08,150.2,150.03,150.17,52240.0,147.3221,147.4399,147.2731,147.4105,52240.0
2023-05-26 10:00:00,150.18,150.59,150.14,150.44,74385.0,147.4203,147.8228,147.381,147.6755,74385.0
2023-05-26 10:05:00,150.44,150.63,150.36,150.62,53678.0,147.6755,147.862,147.597,147.8522,53678.0
2023-05-26 10:10:00,150.63,150.65,150.49,150.6,41556.0,147.862,147.8817,147.7246,147.8326,41556.0
2023-05-26 10:15:00,150.63,150.79,150.61,150.77,52856.0,147.862,148.0191,147.8424,147.9995,52856.0
2023-05-26 10:20:00,150.77,150.85,150.64,150.81,64132.0,147.9995,148.078,147.8718,148.0387,64132.0
2023-05-26 10:25:00,150.83,151.08,150.82,151.03,30145.0,148.0584,148.3038,148.0485,148.2547,30145.0
2023-05-26 10:30:00,151.07,151.19,150.98,151.13,39083.0,148.2939,148.4117,148.2056,148.3528,39083.0
2023-05-26 10:35:00,151.14,151.39,151.13,151.28,29778.0,148.3627,148.6081,148.3528,148.5001,29778.0
2023-05-26 10:40:00,151.32,151.49,151.22,151.25,52481.0,148.5394,148.7062,148.4412,148.4706,52481.0
2023-05-26 10:45:00,151.26,151.46,151.19,151.44,57624.0,148.4805,148.6768,148.4117,148.6571,57624.0
2023-05-26 10:50:00,151.45,151.64,151.35,151.63,47372.0,148.667,148.8535,148.5688,148.8437,47372.0
2023-05-26 10:55:00,151.62,151.74,151.61,151.64,33054.0,148.8338,148.9516,148.824,148.8535,33054.0
2023-05-26 11:00:00,151.64,151.76,151.6,151.65,49820.0,148.8535,148.9713,148.8142,148.8633,49820.0
2023-05-26 11:05:00,151.66,151.79,151.56,151.79,47158.0,148.8731,149.0007,148.7749,149.0007,47158.0
2023-05-26 11:10:00,151.82,152.01,151.6,151.81,50963.0,149.0302,149.2167,148.8142,149.0203,50963.0
2023-05-26 11:15:00,151.82,151.94,151.61,151.74,55700.0,149.0302,149.148,148.824,148.9516,55700.0
2023-05-26 11:20:00,151.74,151.86,151.61,151.72,71462.0,148.9516,149.0694,148.824,148.932,71462.0
2023-05-26 11:25:00,151.73,151.96,151.64,151.78,45616.0,148.9418,149.1676,148.8535,148.9909,45616.0
2023-05-26 11:30:00,151.78,151.95,151.77,151.92,30529.0,148.9909,149.1578,148.9811,149.1283,30529.0
2023-05-26 11:35:00,151.93,151.95,151.72,151.82,30705.0,149.1381,149.1578,148.932,149.0302,30705.0
2023-05-26 11:40:00,151.82,152.09,151.73,152.09,70936.0,149.0302,149.2952,148.9418,149.2952,70936.0
2023-05-26 11:45:00,152.09,152.3,151.99,152.22,46768.0,149.2952,149.5013,149.197,149.4228,46768.0
2023-05-26 11:50:00,152.23,152.37,152.2,152.22,36249.0,149.4326,149.5701,149.4032,149.4228,36249.0
2023-05-26 11:55:00,152.21,152.27,152.0,152.02,36855.0,149.413,149.4719,149.2069,149.2265,36855.0
2023-05-26 12:00:00,152.01,152.2,151.9,152.19,39636.0,149.2167,149.4032,149.1087,149.3934,39636.0
2023-05-26 12:05:00,152.22,152.33,152.17,152.33,20414.0,149.4228,149.5308,149.3737,149.5308,20414.0
2023-05-26 12:10:00,152.33,152.4,152.24,152.32,23994.0,149.5308,149.5995,149.4424,149.521,23994.0
2023-05-26 12:15:00,152.33,152.36,152.18,152.3,24506.0,149.5308,149.5602,149.3835,149.5013,24506.0
2023-05-26 12:20:00,152.3,152.42,152.25,152.28,16232.0,149.5013,149.6191,149.4523,149.4817,16232.0
2023-05-26 12:25:00,152.3,152.4,152.24,152.4,21608.0,149.5013,149.5995,149.4424,149.5995,21608.0
2023-05-26 12:30:00,152.39,152.44,152.32,152.43,41562.0,149.5897,149.6388,149.521,149.629,41562.0
2023-05-26 12:35:00,152.44,152.52,152.39,152.39,41248.0,149.6388,149.7173,149.5897,149.5897,41248.0
2023-05-26 12:40:00,152.39,152.46,152.34,152.44,32640.0,149.5897,149.6584,149.5406,149.6388,32640.0
2023-05-26 12:45:00,152.44,152.53,152.43,152.46,19278.0,149.6388,149.7271,149.629,149.6584,19278.0
2023-05-26 12:50:00,152.47,152.59,152.44,152.48,28262.0,149.6682,149.786,149.6388,149.678,28262.0
2023-05-26 12:55:00,152.49,152.64,152.48,152.62,28861.0,149.6879,149.8351,149.678,149.8155,28861.0
2023-05-26 13:00:00,152.63,152.82,152.62,152.82,21935.0,149.8253,150.0118,149.8155,150.0118,21935.0
2023-05-26 13:05:00,152.82,152.98,152.78,152.96,36270.0,150.0118,150.1688,149.9725,150.1492,36270.0
2023-05-26 13:10:00,152.98,153.07,152.94,153.03,15376.0,150.1688,150.2572,150.1296,150.2179,15376.0
2023-05-26 13:15:00,153.03,153.06,152.47,152.67,36600.0,150.2179,150.2474,149.6682,149.8645,36600.0
2023-05-26 13:20:00,152.67,152.7,152.49,152.63,27077.0,149.8645,149.894,149.6879,149.8253,27077.0
2023-05-26 13:25:00,152.62,152.64,152.51,152.64,32737.0,149.8155,149.8351,149.7075,149.8351,32737.0
2023-05-26 13:30:00,152.65,152.85,152.56,152.8,38523.0,149.8449,150.0412,149.7566,149.9922,38523.0
2023-05-26 13:35:00,152.79,152.79,152.67,152.73,26177.0,149.9823,149.9823,149.8645,149.9234,26177.0
2023-05-26 13:40:00,152.73,152.73,152.33,152.36,25429.0,149.9234,149.9234,149.5308,149.5602,25429.0
2023-05-26 13:45:00,152.36,152.43,152.31,152.43,27238.0,149.5602,149.629,149.5112,149.629,27238.0
2023-05-26 13:50:00,152.43,152.6,152.4,152.43,21676.0,149.629,149.7958,149.5995,149.629,21676.0
2023-05-26 13:55:00,152.44,152.52,152.39,152.45,87114.0,149.6388,149.7173,149.5897,149.6486,87114.0
2023-05-26 14:00:00,152.45,152.52,152.35,152.39,48409.0,149.6486,149.7173,149.5504,149.5897,48409.0
2023-05-26 14:05:00,152.4,152.41,152.27,152.28,33941.0,149.5995,149.6093,149.4719,149.4817,33941.0
2023-05-26 14:10:00,152.27,152.46,152.27,152.44,16308.0,149.4719,149.6584,149.4719,149.6388,16308.0
2023-05-26 14:15:00,152.44,152.54,152.37,152.5,25178.0,149.6388,149.7369,149.5701,149.6977,25178.0
2023-05-26 14:20:00,152.49,152.58,152.45,152.5,34117.0,149.6879,149.7762,149.6486,149.6977,34117.0
2023-05-26 14:25:00,152.5,152.52,152.38,152.46,30487.0,149.6977,149.7173,149.5799,149.6584,30487.0
2023-05-26 14:30:00,152.47,152.5,152.39,152.47,36597.0,149.6682,149.6977,149.5897,149.6682,36597.0
2023-05-26 14:35:00,152.49,152.58,152.42,152.48,33423.0,149.6879,149.7762,149.6191,149.678,33423.0
2023-05-26 14:40:00,152.51,152.52,152.4,152.52,16455.0,149.7075,149.7173,149.5995,149.7173,16455.0
2023-05-26 14:45:00,152.53,152.63,152.5,152.62,19739.0,149.7271,149.8253,149.6977,149.8155,19739.0
2023-05-26 14:50:00,152.61,152.68,152.58,152.63,15794.0,149.8056,149.8744,149.7762,149.8253,15794.0
2023-05-26 14:55:00,152.63,152.68,152.44,152.51,20381.0,149.8253,149.8744,149.6388,149.7075,20381.0
2023-05-26 15:00:00,152.51,152.68,152.49,152.59,51963.0,149.7075,149.8744,149.6879,149.786,51963.0
2023-05-26 15:05:00,152.59,152.68,152.53,152.68,24146.0,149.786,149.8744,149.7271,149.8744,24146.0
2023-05-26 15:10:00,152.69,152.76,152.53,152.62,29973.0,149.8842,149.9529,149.7271,149.8155,29973.0
2023-05-26 15:15:00,152.62,152.66,152.49,152.52,22483.0,149.8155,149.8547,149.6879,149.7173,22483.0
2023-05-26 15:20:00,152.5,152.53,152.36,152.37,19285.0,149.6977,149.7271,149.5602,149.5701,19285.0
2023-05-26 15:25:00,152.36,152.42,152.2,152.22,90197.0,149.5602,149.6191,149.4032,149.4228,90197.0
2023-05-26 15:30:00,152.22,152.26,152.12,152.16,55973.0,149.4228,149.4621,149.3247,149.3639,55973.0
2023-05-26 15:35:00,152.15,152.18,151.76,151.84,67759.0,149.3541,149.3835,148.9713,149.0498,67759.0
2023-05-26 15:40:00,151.83,151.99,151.74,151.92,51089.0,149.04,149.197,148.9516,149.1283,51089.0
2023-05-26 15:45:00,151.91,151.93,151.68,151.76,80749.0,149.1185,149.1381,148.8927,148.9713,80749.0
2023-05-26 15:50:00,151.73,151.86,151.52,151.85,154816.0,148.9418,149.0694,148.7357,149.0596,154816.0
2023-05-26 15:55:00,151.85,152.03,151.81,151.85,504836.0,149.0596,149.2363,149.0203,149.0596,504836.0
2023-05-30 09:30:00,153.63,154.15,153.59,154.0,145700.0,150.8069,151.3173,150.7676,151.1701,145700.0
2023-05-30 09:35:00,154.02,154.08,153.54,153.98,95433.0,151.1897,151.2486,150.7186,151.1505,95433.0
2023-05-30 09:40:00,153.99,154.08,153.09,153.16,235024.0,151.1603,151.2486,150.2768,150.3455,235024.0
2023-05-30 09:45:00,153.16,153.4,152.99,153.26,100372.0,150.3455,150.5811,150.1787,150.4437,100372.0
2023-05-30 09:50:00,153.27,153.32,152.44,152.54,85308.0,150.4535,150.5026,149.6388,149.7369,85308.0
2023-05-30 09:55:00,152.52,152.86,152.46,152.84,48152.0,149.7173,150.0511,149.6584,150.0314,48152.0
2023-05-30 10:00:00,152.85,152.96,152.39,152.6,93050.0,150.0412,150.1492,149.5897,149.7958,93050.0
2023-05-30 10:05:00,152.59,153.1,152.48,153.05,80492.0,149.786,150.2866,149.678,150.2376,80492.0
2023-05-30 10:10:00,153.06,153.16,152.87,152.98,85727.0,150.2474,150.3455,150.0609,150.1688,85727.0
2023-05-30 10:15:00,153.0,153.67,152.97,153.6,48595.0,150.1885,150.8462,150.159,150.7775,48595.0
2023-05-30 10:20:00,153.61,153.75,153.25,153.27,55676.0,150.7873,150.9247,150.4339,150.4535,55676.0
2023-05-30 10:25:00,153.28,153.31,152.65,152.84,51176.0,150.4633,150.4928,149.8449,150.0314,51176.0
2023-05-30 10:30:00,152.84,153.17,152.71,152.96,54586.0,150.0314,150.3554,149.9038,150.1492,54586.0
2023-05-30 10:35:00,152.95,153.02,152.81,152.91,22803.0,150.1394,150.2081,150.002,150.1001,22803.0
2023-05-30 10:40:00,152.87,153.02,152.76,152.81,50120.0,150.0609,150.2081,149.9529,150.002,50120.0
2023-05-30 10:45:00,152.82,152.86,152.54,152.73,38416.0,150.0118,150.0511,149.7369,149.9234,38416.0
2023-05-30 10:50:00,152.72,153.05,152.69,152.86,54002.0,149.9136,150.2376,149.8842,150.0511,54002.0
2023-05-30 10:55:00,152.89,153.14,152.86,152.96,19755.0,150.0805,150.3259,150.0511,150.1492,19755.0
2023-05-30 11:00:00,152.94,153.19,152.91,153.16,25801.0,150.1296,150.375,150.1001,150.3455,25801.0
2023-05-30 11:05:00,153.16,153.22,153.0,153.02,47640.0,150.3455,150.4044,150.1885,150.2081,47640.0
2023-05-30 11:10:00,153.0,153.12,152.93,153.07,34927.0,150.1885,150.3063,150.1198,150.2572,34927.0
2023-05-30 11:15:00,153.06,153.07,152.76,152.85,36296.0,150.2474,150.2572,149.9529,150.0412,36296.0
2023-05-30 11:20:00,152.82,152.87,152.45,152.47,62390.0,150.0118,150.0609,149.6486,149.6682,62390.0
2023-05-30 11:25:00,152.45,152.71,152.33,152.7,27446.0,149.6486,149.9038,149.5308,149.894,27446.0
2023-05-30 11:30:00,152.69,152.76,152.62,152.63,33075.0,149.8842,149.9529,149.8155,149.8253,33075.0
2023-05-30 11:35:00,152.64,152.91,152.59,152.88,19801.0,149.8351,150.1001,149.786,150.0707,19801.0
2023-05-30 11:40:00,152.88,152.96,152.68,152.69,47991.0,150.0707,150.1492,149.8744,149.8842,47991.0
2023-05-30 11:45:00,152.67,152.81,152.66,152.79,50702.0,149.8645,150.002,149.8547,149.9823,50702.0
2023-05-30 11:50:00,152.79,152.86,152.65,152.81,19021.0,149.9823,150.0511,149.8449,150.002,19021.0
2023-05-30 11:55:00,152.83,152.96,152.75,152.88,16217.0,150.0216,150.1492,149.9431,150.0707,16217.0
2023-05-30 12:00:00,152.87,152.88,152.62,152.65,20131.0,150.0609,150.0707,149.8155,149.8449,20131.0
2023-05-30 12:05:00,152.64,152.72,152.52,152.63,27902.0,149.8351,149.9136,149.7173,149.8253,27902.0
2023-05-30 12:10:00,152.63,152.76,152.55,152.75,18055.0,149.8253,149.9529,149.7468,149.9431,18055.0
2023-05-30 12:15:00,152.75,152.83,152.61,152.7,14526.0,149.9431,150.0216,149.8056,149.894,14526.0
2023-05-30 12:20:00,152.74,152.8,152.62,152.79,11429.0,149.9333,149.9922,149.8155,149.9823,11429.0
2023-05-30 12:25:00,152.8,152.88,152.59,152.61,20069.0,149.9922,150.0707,149.786,149.8056,20069.0
2023-05-30 12:30:00,152.66,152.8,152.62,152.72,11621.0,149.8547,149.9922,149.8155,149.9136,11621.0
2023-05-30 12:35:00,152.71,152.77,152.5,152.5,33149.0,149.9038,149.9627,149.6977,149.6977,33149.0
2023-05-30 12:40:00,152.52,152.52,152.35,152.44,20686.0,149.7173,149.7173,149.5504,149.6388,20686.0
2023-05-30 12:45:00,152.44,152.7,152.4,152.62,16481.0,149.6388,149.894,149.5995,149.8155,16481.0
2023-05-30 12:50:00,152.62,152.73,152.61,152.7,12371.0,149.8155,149.9234,149.8056,149.894,12371.0
2023-05-30 12:55:00,152.69,152.83,152.67,152.83,11652.0,149.8842,150.0216,149.8645,150.0216,11652.0
2023-05-30 13:00:00,152.83,152.88,152.63,152.7,21955.0,150.0216,150.0707,149.8253,149.894,21955.0
2023-05-30 13:05:00,152.7,152.7,152.42,152.52,31541.0,149.894,149.894,149.6191,149.7173,31541.0
2023-05-30 13:10:00,152.53,152.69,152.49,152.58,21715.0,149.7271,149.8842,149.6879,149.7762,21715.0
2023-05-30 13:15:00,152.6,152.62,152.52,152.59,12992.0,149.7958,149.8155,149.7173,149.786,12992.0
2023-05-30 13:20:00,152.59,152.7,152.58,152.59,20611.0,149.786,149.894,149.7762,149.786,20611.0
2023-05-30 13:25:00,152.6,152.6,152.24,152.31,34684.0,149.7958,149.7958,149.4424,149.5112,34684.0
2023-05-30 13:30:00,152.29,152.34,152.08,152.33,45877.0,149.4915,149.5406,149.2854,149.5308,45877.0
2023-05-30 13:35:00,152.34,152.4,152.22,152.22,20161.0,149.5406,149.5995,149.4228,149.4228,20161.0
2023-05-30 13:40:00,152.22,152.35,152.18,152.26,14709.0,149.4228,149.5504,149.3835,149.4621,14709.0
2023-05-30 13:45:00,152.25,152.39,152.22,152.38,14819.0,149.4523,149.5897,149.4228,149.5799,14819.0
2023-05-30 13:50:00,152.39,152.45,152.15,152.21,15677.0,149.5897,149.6486,149.3541,149.413,15677.0
2023-05-30 13:55:00,152.21,152.21,152.0,152.09,24958.0,149.413,149.413,149.2069,149.2952,24958.0
2023-05-30 14:00:00,152.09,152.19,152.07,152.09,23765.0,149.2952,149.3934,149.2756,149.2952,23765.0
2023-05-30 14:05:00,152.08,152.26,152.08,152.16,26570.0,149.2854,149.4621,149.2854,149.3639,26570.0
2023-05-30 14:10:00,152.16,152.35,152.15,152.29,16032.0,149.3639,149.5504,149.3541,149.4915,16032.0
2023-05-30 14:15:00,152.27,152.37,152.2,152.34,23161.0,149.4719,149.5701,149.4032,149.5406,23161.0
2023-05-30 14:20:00,152.36,152.68,152.34,152.64,44046.0,149.5602,149.8744,149.5406,149.8351,44046.0
2023-05-30 14:25:00,152.64,152.71,152.61,152.62,28676.0,149.8351,149.9038,149.8056,149.8155,28676.0
2023-05-30 14:30:00,152.63,152.87,152.63,152.86,30144.0,149.8253,150.0609,149.8253,150.0511,30144.0
2023-05-30 14:35:00,152.86,153.03,152.86,153.02,409741.0,150.0511,150.2179,150.0511,150.2081,409741.0
2023-05-30 14:40:00,153.02,153.21,153.02,153.19,30859.0,150.2081,150.3946,150.2081,150.375,30859.0
2023-05-30 14:45:00,153.2,153.22,152.99,153.03,68525.0,150.3848,150.4044,150.1787,150.2179,68525.0
2023-05-30 14:50:00,153.03,153.09,152.87,153.07,90212.0,150.2179,150.2768,150.0609,150.2572,90212.0
2023-05-30 14:55:00,153.07,153.18,152.98,153.06,68722.0,150.2572,150.3652,150.1688,150.2474,68722.0
2023-05-30 15:00:00,153.06,153.13,152.97,153.05,79948.0,150.2474,150.3161,150.159,150.2376,79948.0
2023-05-30 15:05:00,153.03,153.05,152.87,153.01,57856.0,150.2179,150.2376,150.0609,150.1983,57856.0
2023-05-30 15:10:00,153.0,153.1,152.85,152.88,65428.0,150.1885,150.2866,150.0412,150.0707,65428.0
2023-05-30 15:15:00,152.89,152.93,152.75,152.91,49538.0,150.0805,150.1198,149.9431,150.1001,49538.0
2023-05-30 15:20:00,152.93,153.05,152.92,152.97,39353.0,150.1198,150.2376,150.11,150.159,39353.0
2023-05-30 15:25:00,152.97,153.09,152.96,153.0,49207.0,150.159,150.2768,150.1492,150.1885,49207.0
2023-05-30 15:30:00,153.0,153.13,153.0,153.06,63010.0,150.1885,150.3161,150.1885,150.2474,63010.0
2023-05-30 15:35:00,153.06,153.11,152.95,153.06,46013.0,150.2474,150.2965,150.1394,150.2474,46013.0
2023-05-30 15:40:00,153.05,153.16,153.01,153.02,58949.0,150.2376,150.3455,150.1983,150.2081,58949.0
2023-05-30 15:45:00,153.02,153.15,152.94,153.03,51861.0,150.2081,150.3357,150.1296,150.2179,51861.0
2023-05-30 15:50:00,153.04,153.04,152.7,152.74,142281.0,150.2277,150.2277,149.894,149.9333,142281.0
2023-05-30 15:55:00,152.74,153.07,152.71,152.97,254317.0,149.9333,150.2572,149.9038,150.159,254317.0
2023-05-31 09:30:00,151.98,152.29,151.3,151.56,102076.0,149.1872,149.4915,148.5197,148.7749,102076.0
2023-05-31 09:35:00,151.52,151.69,151.24,151.69,107543.0,148.7357,148.9026,148.4608,148.9026,107543.0
2023-05-31 09:40:00,151.68,152.09,151.65,151.95,65053.0,148.8927,149.2952,148.8633,149.1578,65053.0
2023-05-31 09:45:00,152.0,152.18,151.55,151.64,87519.0,149.2069,149.3835,148.7651,148.8535,87519.0
2023-05-31 09:50:00,151.62,151.75,151.25,151.31,42297.0,148.8338,148.9615,148.4706,148.5295,42297.0
2023-05-31 09:55:00,151.3,151.6,151.3,151.55,22271.0,148.5197,148.8142,148.5197,148.7651,22271.0
2023-05-31 10:00:00,151.56,151.57,151.22,151.3,71063.0,148.7749,148.7848,148.4412,148.5197,71063.0
2023-05-31 10:05:00,151.25,151.28,150.97,151.09,58341.0,148.4706,148.5001,148.1958,148.3136,58341.0
2023-05-31 10:10:00,151.06,151.16,150.8,150.85,33952.0,148.2841,148.3823,148.0289,148.078,33952.0
2023-05-31 10:15:00,150.86,150.89,150.36,150.4,74075.0,148.0878,148.1173,147.597,147.6363,74075.0
2023-05-31 10:20:00,150.39,150.59,150.27,150.38,63912.0,147.6264,147.8228,147.5086,147.6166,63912.0
2023-05-31 10:25:00,150.39,150.4,150.15,150.29,59707.0,147.6264,147.6363,147.3909,147.5283,59707.0
2023-05-31 10:30:00,150.29,150.48,150.17,150.35,63616.0,147.5283,147.7148,147.4105,147.5872,63616.0
2023-05-31 10:35:00,150.34,150.39,150.16,150.31,69494.0,147.5774,147.6264,147.4007,147.5479,69494.0
2023-05-31 10:40:00,150.3,150.44,150.17,150.26,44231.0,147.5381,147.6755,147.4105,147.4988,44231.0
2023-05-31 10:45:00,150.25,150.53,150.23,150.46,35179.0,147.489,147.7639,147.4694,147.6952,35179.0
2023-05-31 10:50:00,150.44,150.51,150.31,150.4,31361.0,147.6755,147.7442,147.5479,147.6363,31361.0
2023-05-31 10:55:00,150.41,150.53,150.19,150.23,77789.0,147.6461,147.7639,147.4301,147.4694,77789.0
2023-05-31 11:00:00,150.24,150.32,149.97,150.05,49514.0,147.4792,147.5577,147.2142,147.2927,49514.0
2023-05-31 11:05:00,150.06,150.07,149.83,149.84,40347.0,147.3025,147.3123,147.0767,147.0865,40347.0
2023-05-31 11:10:00,149.81,149.91,149.74,149.77,53392.0,147.0571,147.1553,146.9884,147.0178,53392.0
2023-05-31 11:15:00,149.76,149.83,149.65,149.71,32795.0,147.008,147.0767,146.9,146.9589,32795.0
2023-05-31 11:20:00,149.72,149.94,149.72,149.92,45746.0,146.9688,147.1847,146.9688,147.1651,45746.0
2023-05-31 11:25:00,149.93,149.98,149.73,149.73,25971.0,147.1749,147.224,146.9786,146.9786,25971.0
2023-05-31 11:30:00,149.74,149.75,149.58,149.66,21772.0,146.9884,146.9982,146.8313,146.9099,21772.0
2023-05-31 11:35:00,149.66,149.72,149.53,149.54,56422.0,146.9099,146.9688,146.7822,146.7921,56422.0
2023-05-31 11:40:00,149.55,149.73,149.51,149.69,25760.0,146.8019,146.9786,146.7626,146.9393,25760.0
2023-05-31 11:45:00,149.7,149.89,149.65,149.87,45673.0,146.9491,147.1356,146.9,147.116,45673.0
2023-05-31 11:50:00,149.87,149.96,149.69,149.9,19451.0,147.116,147.2043,146.9393,147.1454,19451.0
2023-05-31 11:55:00,149.91,149.91,149.68,149.79,18549.0,147.1553,147.1553,146.9295,147.0375,18549.0
2023-05-31 12:00:00,149.79,150.08,149.77,150.06,34113.0,147.0375,147.3221,147.0178,147.3025,34113.0
2023-05-31 12:05:00,150.07,150.07,149.71,149.87,32036.0,147.3123,147.3123,146.9589,147.116,32036.0
2023-05-31 12:10:00,149.88,149.94,149.83,149.89,14066.0,147.1258,147.1847,147.0767,147.1356,14066.0
2023-05-31 12:15:00,149.91,150.0,149.84,149.89,11862.0,147.1553,147.2436,147.0865,147.1356,11862.0
2023-05-31 12:20:00,149.89,149.93,149.79,149.89,20261.0,147.1356,147.1749,147.0375,147.1356,20261.0
2023-05-31 12:25:00,149.85,149.85,149.75,149.77,20274.0,147.0964,147.0964,146.9982,147.0178,20274.0
2023-05-31 12:30:00,149.77,149.97,149.74,149.94,16612.0,147.0178,147.2142,146.9884,147.1847,16612.0
2023-05-31 12:35:00,149.95,149.97,149.81,149.83,15708.0,147.1945,147.2142,147.0571,147.0767,15708.0
2023-05-31 12:40:00,149.84,150.02,149.84,149.96,19075.0,147.0865,147.2632,147.0865,147.2043,19075.0
2023-05-31 12:45:00,150.0,150.18,149.92,150.07,30194.0,147.2436,147.4203,147.1651,147.3123,30194.0
2023-05-31 12:50:00,150.06,150.09,149.77,149.98,67346.0,147.3025,147.332,147.0178,147.224,67346.0
2023-05-31 12:55:00,149.97,150.08,149.95,150.02,33596.0,147.2142,147.3221,147.1945,147.2632,33596.0
2023-05-31 13:00:00,150.04,150.18,149.96,150.18,25494.0,147.2829,147.4203,147.2043,147.4203,25494.0
2023-05-31 13:05:00,150.17,150.27,150.16,150.21,23314.0,147.4105,147.5086,147.4007,147.4498,23314.0
2023-05-31 13:10:00,150.24,150.3,150.15,150.16,24380.0,147.4792,147.5381,147.3909,147.4007,24380.0
2023-05-31 13:15:00,150.16,150.28,150.13,150.13,16648.0,147.4007,147.5185,147.3712,147.3712,16648.0
2023-05-31 13:20:00,150.12,150.28,150.1,150.23,24515.0,147.3614,147.5185,147.3418,147.4694,24515.0
2023-05-31 13:25:00,150.23,150.51,150.23,150.51,49373.0,147.4694,147.7442,147.4694,147.7442,49373.0
2023-05-31 13:30:00,150.51,150.67,150.5,150.63,24178.0,147.7442,147.9013,147.7344,147.862,24178.0
2023-05-31 13:35:00,150.63,150.82,150.48,150.79,84034.0,147.862,148.0485,147.7148,148.0191,84034.0
2023-05-31 13:40:00,150.81,150.94,150.71,150.77,28293.0,148.0387,148.1663,147.9406,147.9995,28293.0
2023-05-31 13:45:00,150.76,150.82,150.58,150.6,40412.0,147.9896,148.0485,147.813,147.8326,40412.0
2023-05-31 13:50:00,150.61,150.77,150.61,150.69,17420.0,147.8424,147.9995,147.8424,147.9209,17420.0
2023-05-31 13:55:00,150.7,150.86,150.69,150.84,18274.0,147.9307,148.0878,147.9209,148.0682,18274.0
2023-05-31 14:00:00,150.9,150.99,150.85,150.97,50594.0,148.1271,148.2154,148.078,148.1958,50594.0
2023-05-31 14:05:00,150.98,151.11,150.98,151.07,28214.0,148.2056,148.3332,148.2056,148.2939,28214.0
2023-05-31 14:10:00,151.06,151.12,150.99,151.11,18849.0,148.2841,148.343,148.2154,148.3332,18849.0
2023-05-31 14:15:00,151.12,151.21,150.94,151.03,45139.0,148.343,148.4314,148.1663,148.2547,45139.0
2023-05-31 14:20:00,151.02,151.07,150.96,151.06,18844.0,148.2449,148.2939,148.186,148.2841,18844.0
2023-05-31 14:25:00,151.05,151.27,150.96,151.27,92904.0,148.2743,148.4903,148.186,148.4903,92904.0
2023-05-31 14:30:00,151.25,151.28,151.14,151.14,34323.0,148.4706,148.5001,148.3627,148.3627,34323.0
2023-05-31 14:35:00,151.12,151.29,151.12,151.26,19725.0,148.343,148.5099,148.343,148.4805,19725.0
2023-05-31 14:40:00,151.26,151.3,151.18,151.28,32771.0,148.4805,148.5197,148.4019,148.5001,32771.0
2023-05-31 14:45:00,151.29,151.35,151.21,151.27,14793.0,148.5099,148.5688,148.4314,148.4903,14793.0
2023-05-31 14:50:00,151.28,151.29,150.9,151.09,83415.0,148.5001,148.5099,148.1271,148.3136,83415.0
2023-05-31 14:55:00,151.08,151.21,151.07,151.11,23105.0,148.3038,148.4314,148.2939,148.3332,23105.0
2023-05-31 15:00:00,151.12,151.13,150.86,150.94,29893.0,148.343,148.3528,148.0878,148.1663,29893.0
2023-05-31 15:05:00,150.94,150.94,150.77,150.93,22390.0,148.1663,148.1663,147.9995,148.1565,22390.0
2023-05-31 15:10:00,150.93,151.0,150.87,150.92,37016.0,148.1565,148.2252,148.0976,148.1467,37016.0
2023-05-31 15:15:00,150.92,150.96,150.76,150.79,32358.0,148.1467,148.186,147.9896,148.0191,32358.0
2023-05-31 15:20:00,150.77,150.95,150.76,150.88,27644.0,147.9995,148.1762,147.9896,148.1074,27644.0
2023-05-31 15:25:00,150.86,150.89,150.76,150.88,31981.0,148.0878,148.1173,147.9896,148.1074,31981.0
2023-05-31 15:30:00,150.89,150.96,150.82,150.92,49479.0,148.1173,148.186,148.0485,148.1467,49479.0
2023-05-31 15:35:00,150.9,151.02,150.9,150.97,46373.0,148.1271,148.2449,148.1271,148.1958,46373.0
2023-05-31 15:40:00,150.98,151.22,150.95,151.19,82076.0,148.2056,148.4412,148.1762,148.4117,82076.0
2023-05-31 15:45:00,151.19,151.31,151.13,151.21,130547.0,148.4117,148.5295,148.3528,148.4314,130547.0
2023-05-31 15:50:00,151.21,151.67,151.2,151.65,235670.0,148.4314,148.8829,148.4216,148.8633,235670.0
2023-05-31 15:55:00,151.65,151.75,151.5,151.6,622272.0,148.8633,148.9615,148.716,148.8142,622272.0
2023-06-01 09:30:00,151.48,151.88,150.85,150.85,122704.0,148.6964,149.0891,148.078,148.078,122704.0
2023-06-01 09:35:00,150.84,151.25,150.59,151.24,85825.0,148.0682,148.4706,147.8228,148.4608,85825.0
2023-06-01 09:40:00,151.26,151.27,150.6,150.75,148743.0,148.4805,148.4903,147.8326,147.9798,148743.0
2023-06-01 09:45:00,150.77,150.84,150.56,150.75,94672.0,147.9995,148.0682,147.7933,147.9798,94672.0
2023-06-01 09:50:00,150.73,150.82,150.43,150.68,73669.0,147.9602,148.0485,147.6657,147.9111,73669.0
2023-06-01 09:55:00,150.63,151.12,150.54,151.02,40790.0,147.862,148.343,147.7737,148.2449,40790.0
2023-06-01 10:00:00,151.05,151.31,150.99,151.25,54575.0,148.2743,148.5295,148.2154,148.4706,54575.0
2023-06-01 10:05:00,151.24,151.52,151.23,151.37,49506.0,148.4608,148.7357,148.451,148.5884,49506.0
2023-06-01 10:10:00,151.38,151.52,151.34,151.37,29091.0,148.5983,148.7357,148.559,148.5884,29091.0
2023-06-01 10:15:00,151.34,151.55,151.28,151.4,63955.0,148.559,148.7651,148.5001,148.6179,63955.0
2023-06-01 10:20:00,151.41,151.44,151.06,151.11,53958.0,148.6277,148.6571,148.2841,148.3332,53958.0
2023-06-01 10:25:00,151.1,151.45,151.02,151.4,41678.0,148.3234,148.667,148.2449,148.6179,41678.0
2023-06-01 10:30:00,151.41,151.54,151.27,151.51,23633.0,148.6277,148.7553,148.4903,148.7259,23633.0
2023-06-01 10:35:00,151.5,151.67,151.37,151.67,32685.0,148.716,148.8829,148.5884,148.8829,32685.0
2023-06-01 10:40:00,151.67,152.2,151.65,152.16,26973.0,148.8829,149.4032,148.8633,149.3639,26973.0
2023-06-01 10:45:00,152.17,152.45,152.16,152.34,69867.0,149.3737,149.6486,149.3639,149.5406,69867.0
2023-06-01 10:50:00,152.31,152.38,152.17,152.21,15319.0,149.5112,149.5799,149.3737,149.413,15319.0
2023-06-01 10:55:00,152.21,152.3,152.12,152.21,57001.0,149.413,149.5013,149.3247,149.413,57001.0
2023-06-01 11:00:00,152.22,152.37,152.15,152.33,55560.0,149.4228,149.5701,149.3541,149.5308,55560.0
2023-06-01 11:05:00,152.35,152.43,152.23,152.28,47337.0,149.5504,149.629,149.4326,149.4817,47337.0
2023-06-01 11:10:00,152.26,152.46,152.23,152.46,24286.0,149.4621,149.6584,149.4326,149.6584,24286.0
2023-06-01 11:15:00,152.47,152.67,152.44,152.45,20400.0,149.6682,149.8645,149.6388,149.6486,20400.0
2023-06-01 11:20:00,152.45,152.45,152.24,152.38,28023.0,149.6486,149.6486,149.4424,149.5799,28023.0
2023-06-01 11:25:00,152.4,152.51,152.35,152.4,56621.0,149.5995,149.7075,149.5504,149.5995,56621.0
2023-06-01 11:30:00,152.4,152.51,152.33,152.47,52430.0,149.5995,149.7075,149.5308,149.6682,52430.0
2023-06-01 11:35:00,152.47,152.58,152.37,152.41,25612.0,149.6682,149.7762,149.5701,149.6093,25612.0
2023-06-01 11:40:00,152.41,152.61,152.4,152.54,28216.0,149.6093,149.8056,149.5995,149.7369,28216.0
2023-06-01 11:45:00,152.5,152.65,152.47,152.65,28191.0,149.6977,149.8449,149.6682,149.8449,28191.0
2023-06-01 11:50:00,152.65,152.81,152.63,152.68,26559.0,149.8449,150.002,149.8253,149.8744,26559.0
2023-06-01 11:55:00,152.68,152.78,152.64,152.77,17095.0,149.8744,149.9725,149.8351,149.9627,17095.0
2023-06-01 12:00:00,152.8,153.04,152.76,152.92,24330.0,149.9922,150.2277,149.9529,150.11,24330.0
2023-06-01 12:05:00,152.93,152.94,152.86,152.86,14161.0,150.1198,150.1296,150.0511,150.0511,14161.0
2023-06-01 12:10:00,152.84,152.93,152.78,152.92,21888.0,150.0314,150.1198,149.9725,150.11,21888.0
2023-06-01 12:15:00,152.92,153.09,152.85,153.08,42181.0,150.11,150.2768,150.0412,150.267,42181.0
2023-06-01 12:20:00,153.08,153.27,153.05,153.27,19808.0,150.267,150.4535,150.2376,150.4535,19808.0
2023-06-01 12:25:00,153.29,153.36,153.24,153.29,28206.0,150.4732,150.5419,150.4241,150.4732,28206.0
2023-06-01 12:30:00,153.29,153.31,153.16,153.2,19292.0,150.4732,150.4928,150.3455,150.3848,19292.0
2023-06-01 12:35:00,153.21,153.41,153.19,153.41,29408.0,150.3946,150.5909,150.375,150.5909,29408.0
2023-06-01 12:40:00,153.36,153.37,153.26,153.28,60365.0,150.5419,150.5517,150.4437,150.4633,60365.0
2023-06-01 12:45:00,153.28,153.37,153.15,153.34,32523.0,150.4633,150.5517,150.3357,150.5222,32523.0
2023-06-01 12:50:00,153.34,153.49,153.29,153.49,10980.0,150.5222,150.6695,150.4732,150.6695,10980.0
2023-06-01 12:55:00,153.5,153.58,153.5,153.57,14682.0,150.6793,150.7578,150.6793,150.748,14682.0
2023-06-01 13:00:00,153.58,153.59,153.32,153.35,20947.0,150.7578,150.7676,150.5026,150.5321,20947.0
2023-06-01 13:05:00,153.34,153.42,153.28,153.29,63926.0,150.5222,150.6008,150.4633,150.4732,63926.0
2023-06-01 13:10:00,153.29,153.48,153.28,153.48,11799.0,150.4732,150.6597,150.4633,150.6597,11799.0
2023-06-01 13:15:00,153.49,153.49,153.33,153.4,12406.0,150.6695,150.6695,150.5124,150.5811,12406.0
2023-06-01 13:20:00,153.41,153.57,153.31,153.39,51491.0,150.5909,150.748,150.4928,150.5713,51491.0
2023-06-01 13:25:00,153.39,153.49,153.27,153.46,26486.0,150.5713,150.6695,150.4535,150.64,26486.0
2023-06-01 13:30:00,153.44,153.45,153.32,153.42,16335.0,150.6204,150.6302,150.5026,150.6008,16335.0
2023-06-01 13:35:00,153.42,153.58,153.4,153.53,29694.0,150.6008,150.7578,150.5811,150.7087,29694.0
2023-06-01 13:40:00,153.5,153.69,153.47,153.69,23585.0,150.6793,150.8658,150.6498,150.8658,23585.0
2023-06-01 13:45:00,153.67,153.81,153.65,153.8,39012.0,150.8462,150.9836,150.8265,150.9738,39012.0
2023-06-01 13:50:00,153.8,153.85,153.75,153.8,84290.0,150.9738,151.0229,150.9247,150.9738,84290.0
2023-06-01 13:55:00,153.8,153.82,153.68,153.77,25232.0,150.9738,150.9934,150.856,150.9443,25232.0
2023-06-01 14:00:00,153.77,153.77,153.6,153.71,38478.0,150.9443,150.9443,150.7775,150.8854,38478.0
2023-06-01 14:05:00,153.7,153.84,153.7,153.84,24544.0,150.8756,151.013,150.8756,151.013,24544.0
2023-06-01 14:10:00,153.84,153.95,153.82,153.85,24965.0,151.013,151.121,150.9934,151.0229,24965.0
2023-06-01 14:15:00,153.87,153.95,153.79,153.83,33165.0,151.0425,151.121,150.964,151.0032,33165.0
2023-06-01 14:20:00,153.82,153.91,153.78,153.84,16379.0,150.9934,151.0818,150.9541,151.013,16379.0
2023-06-01 14:25:00,153.84,153.9,153.75,153.84,89329.0,151.013,151.0719,150.9247,151.013,89329.0
2023-06-01 14:30:00,153.85,153.86,153.7,153.7,20596.0,151.0229,151.0327,150.8756,150.8756,20596.0
2023-06-01 14:35:00,153.71,153.76,153.64,153.65,50111.0,150.8854,150.9345,150.8167,150.8265,50111.0
2023-06-01 14:40:00,153.66,153.78,153.65,153.7,45376.0,150.8364,150.9541,150.8265,150.8756,45376.0
2023-06-01 14:45:00,153.69,153.77,153.68,153.74,16909.0,150.8658,150.9443,150.856,150.9149,16909.0
2023-06-01 14:50:00,153.73,153.86,153.67,153.85,25183.0,150.9051,151.0327,150.8462,151.0229,25183.0
2023-06-01 14:55:00,153.85,154.0,153.8,153.97,35419.0,151.0229,151.1701,150.9738,151.1407,35419.0
2023-06-01 15:00:00,153.98,154.09,153.93,154.08,46536.0,151.1505,151.2585,151.1014,151.2486,46536.0
2023-06-01 15:05:00,154.09,154.15,154.03,154.04,29444.0,151.2585,151.3173,151.1996,151.2094,29444.0
2023-06-01 15:10:00,154.01,154.11,153.94,154.09,20334.0,151.1799,151.2781,151.1112,151.2585,20334.0
2023-06-01 15:15:00,154.1,154.12,153.97,153.97,54726.0,151.2683,151.2879,151.1407,151.1407,54726.0
2023-06-01 15:20:00,153.97,154.01,153.67,153.67,44657.0,151.1407,151.1799,150.8462,150.8462,44657.0
2023-06-01 15:25:00,153.65,153.81,153.62,153.67,40553.0,150.8265,150.9836,150.7971,150.8462,40553.0
2023-06-01 15:30:00,153.67,153.72,153.27,153.34,82503.0,150.8462,150.8953,150.4535,150.5222,82503.0
2023-06-01 15:35:00,153.33,153.4,153.14,153.19,123505.0,150.5124,150.5811,150.3259,150.375,123505.0
2023-06-01 15:40:00,153.19,153.39,153.12,153.39,70450.0,150.375,150.5713,150.3063,150.5713,70450.0
2023-06-01 15:45:00,153.38,153.48,153.35,153.45,73653.0,150.5615,150.6597,150.5321,150.6302,73653.0
2023-06-01 15:50:00,153.44,153.44,153.18,153.29,174814.0,150.6204,150.6204,150.3652,150.4732,174814.0
2023-06-01 15:55:00,153.28,153.42,153.22,153.41,269869.0,150.4633,150.6008,150.4044,150.5909,269869.0
2023-06-02 09:30:00,155.24,156.25,155.14,155.99,230490.0,152.3873,153.3788,152.2892,153.1235,230490.0
2023-06-02 09:35:00,156.02,156.5,156.02,156.33,53698.0,153.153,153.6242,153.153,153.4573,53698.0
2023-06-02 09:40:00,156.37,156.81,156.26,156.43,95909.0,153.4966,153.9285,153.3886,153.5555,95909.0
2023-06-02 09:45:00,156.46,156.57,155.78,156.15,100729.0,153.5849,153.6929,152.9174,153.2806,100729.0
2023-06-02 09:50:00,156.13,156.32,155.87,156.01,98005.0,153.261,153.4475,153.0057,153.1432,98005.0
2023-06-02 09:55:00,156.03,156.12,155.37,155.44,106346.0,153.1628,153.2511,152.5149,152.5836,106346.0
2023-06-02 10:00:00,155.42,155.96,155.35,155.95,74300.0,152.564,153.0941,152.4953,153.0843,74300.0
2023-06-02 10:05:00,155.97,156.12,155.74,155.82,57659.0,153.1039,153.2511,152.8781,152.9567,57659.0
2023-06-02 10:10:00,155.82,156.26,155.8,156.26,50835.0,152.9567,153.3886,152.937,153.3886,50835.0
2023-06-02 10:15:00,156.23,156.33,156.11,156.31,41058.0,153.3591,153.4573,153.2413,153.4377,41058.0
2023-06-02 10:20:00,156.32,156.45,156.09,156.09,40847.0,153.4475,153.5751,153.2217,153.2217,40847.0
2023-06-02 10:25:00,156.07,156.42,156.03,156.42,37761.0,153.2021,153.5456,153.1628,153.5456,37761.0
2023-06-02 10:30:00,156.42,156.47,156.18,156.35,59169.0,153.5456,153.5947,153.31,153.4769,59169.0
2023-06-02 10:35:00,156.33,156.58,156.3,156.58,35981.0,153.4573,153.7027,153.4278,153.7027,35981.0
2023-06-02 10:40:00,156.61,156.8,156.52,156.75,32026.0,153.7321,153.9187,153.6438,153.8696,32026.0
2023-06-02 10:45:00,156.77,156.92,156.72,156.75,121995.0,153.8892,154.0364,153.8401,153.8696,121995.0
2023-06-02 10:50:00,156.75,156.93,156.65,156.89,48783.0,153.8696,154.0463,153.7714,154.007,48783.0
2023-06-02 10:55:00,156.89,157.05,156.86,157.05,41112.0,154.007,154.1641,153.9776,154.1641,41112.0
2023-06-02 11:00:00,157.04,157.24,156.99,157.1,72046.0,154.1542,154.3506,154.1052,154.2131,72046.0
2023-06-02 11:05:00,157.08,157.18,156.97,157.09,42036.0,154.1935,154.2917,154.0855,154.2033,42036.0
2023-06-02 11:10:00,157.11,157.22,157.11,157.15,54754.0,154.223,154.3309,154.223,154.2622,54754.0
2023-06-02 11:15:00,157.15,157.31,157.15,157.22,33949.0,154.2622,154.4193,154.2622,154.3309,33949.0
2023-06-02 11:20:00,157.24,157.32,157.19,157.27,38704.0,154.3506,154.4291,154.3015,154.38,38704.0
2023-06-02 11:25:00,157.22,157.24,157.11,157.12,32349.0,154.3309,154.3506,154.223,154.2328,32349.0
2023-06-02 11:30:00,157.14,157.23,156.96,156.97,39641.0,154.2524,154.3408,154.0757,154.0855,39641.0
2023-06-02 11:35:00,156.94,157.01,156.89,156.89,101053.0,154.0561,154.1248,154.007,154.007,101053.0
2023-06-02 11:40:00,156.9,157.06,156.9,156.96,16100.0,154.0168,154.1739,154.0168,154.0757,16100.0
2023-06-02 11:45:00,156.96,156.96,156.78,156.87,22989.0,154.0757,154.0757,153.899,153.9874,22989.0
2023-06-02 11:50:00,156.86,156.96,156.73,156.96,45000.0,153.9776,154.0757,153.8499,154.0757,45000.0
2023-06-02 11:55:00,156.94,157.16,156.93,157.06,22442.0,154.0561,154.272,154.0463,154.1739,22442.0
2023-06-02 12:00:00,157.06,157.11,156.9,156.93,75257.0,154.1739,154.223,154.0168,154.0463,75257.0
2023-06-02 12:05:00,156.94,157.02,156.9,156.95,40780.0,154.0561,154.1346,154.0168,154.0659,40780.0
2023-06-02 12:10:00,156.97,156.98,156.74,156.82,52779.0,154.0855,154.0953,153.8598,153.9383,52779.0
2023-06-02 12:15:00,156.79,156.81,156.64,156.7,16598.0,153.9088,153.9285,153.7616,153.8205,16598.0
2023-06-02 12:20:00,156.7,156.92,156.68,156.78,29375.0,153.8205,154.0364,153.8009,153.899,29375.0
2023-06-02 12:25:00,156.8,156.86,156.75,156.83,16816.0,153.9187,153.9776,153.8696,153.9481,16816.0
2023-06-02 12:30:00,156.84,157.0,156.81,157.0,25091.0,153.9579,154.115,153.9285,154.115,25091.0
2023-06-02 12:35:00,157.02,157.11,156.99,157.01,17622.0,154.1346,154.223,154.1052,154.1248,17622.0
2023-06-02 12:40:00,157.02,157.06,156.89,157.05,14824.0,154.1346,154.1739,154.007,154.1641,14824.0
2023-06-02 12:45:00,157.05,157.25,157.05,157.08,22385.0,154.1641,154.3604,154.1641,154.1935,22385.0
2023-06-02 12:50:00,157.09,157.21,157.09,157.18,35136.0,154.2033,154.3211,154.2033,154.2917,35136.0
2023-06-02 12:55:00,157.17,157.2,157.08,157.19,18257.0,154.2819,154.3113,154.1935,154.3015,18257.0
2023-06-02 13:00:00,157.2,157.29,157.13,157.23,24958.0,154.3113,154.3996,154.2426,154.3408,24958.0
2023-06-02 13:05:00,157.23,157.4,157.23,157.38,18930.0,154.3408,154.5076,154.3408,154.488,18930.0
2023-06-02 13:10:00,157.36,157.4,157.33,157.39,31409.0,154.4684,154.5076,154.4389,154.4978,31409.0
2023-06-02 13:15:00,157.4,157.45,157.32,157.38,29968.0,154.5076,154.5567,154.4291,154.488,29968.0
2023-06-02 13:20:00,157.39,157.54,157.38,157.5,22515.0,154.4978,154.6451,154.488,154.6058,22515.0
2023-06-02 13:25:00,157.49,157.59,157.49,157.52,43870.0,154.596,154.6941,154.596,154.6254,43870.0
2023-06-02 13:30:00,157.52,157.55,157.26,157.37,48109.0,154.6254,154.6549,154.3702,154.4782,48109.0
2023-06-02 13:35:00,157.38,157.42,157.24,157.29,28465.0,154.488,154.5273,154.3506,154.3996,28465.0
2023-06-02 13:40:00,157.3,157.3,157.16,157.27,26112.0,154.4095,154.4095,154.272,154.38,26112.0
2023-06-02 13:45:00,157.25,157.29,157.16,157.28,29689.0,154.3604,154.3996,154.272,154.3898,29689.0
2023-06-02 13:50:00,157.29,157.33,157.21,157.33,22811.0,154.3996,154.4389,154.3211,154.4389,22811.0
2023-06-02 13:55:00,157.34,157.41,157.29,157.39,24082.0,154.4487,154.5174,154.3996,154.4978,24082.0
2023-06-02 14:00:00,157.41,157.46,157.33,157.33,33043.0,154.5174,154.5665,154.4389,154.4389,33043.0
2023-06-02 14:05:00,157.32,157.34,157.09,157.17,43308.0,154.4291,154.4487,154.2033,154.2819,43308.0
2023-06-02 14:10:00,157.18,157.18,157.02,157.03,21527.0,154.2917,154.2917,154.1346,154.1444,21527.0
2023-06-02 14:15:00,157.02,157.09,156.97,157.01,16691.0,154.1346,154.2033,154.0855,154.1248,16691.0
2023-06-02 14:20:00,157.01,157.32,157.01,157.31,36271.0,154.1248,154.4291,154.1248,154.4193,36271.0
2023-06-02 14:25:00,157.31,157.32,157.16,157.18,23968.0,154.4193,154.4291,154.272,154.2917,23968.0
2023-06-02 14:30:00,157.19,157.41,157.14,157.34,22887.0,154.3015,154.5174,154.2524,154.4487,22887.0
2023-06-02 14:35:00,157.34,157.41,157.3,157.36,25119.0,154.4487,154.5174,154.4095,154.4684,25119.0
2023-06-02 14:40:00,157.37,157.4,157.3,157.3,21315.0,154.4782,154.5076,154.4095,154.4095,21315.0
2023-06-02 14:45:00,157.31,157.41,157.3,157.37,23463.0,154.4193,154.5174,154.4095,154.4782,23463.0
2023-06-02 14:50:00,157.34,157.44,157.32,157.35,18027.0,154.4487,154.5469,154.4291,154.4585,18027.0
2023-06-02 14:55:00,157.34,157.38,157.26,157.37,27256.0,154.4487,154.488,154.3702,154.4782,27256.0
2023-06-02 15:00:00,157.38,157.49,157.37,157.46,24825.0,154.488,154.596,154.4782,154.5665,24825.0
2023-06-02 15:05:00,157.46,157.53,157.29,157.29,31947.0,154.5665,154.6352,154.3996,154.3996,31947.0
2023-06-02 15:10:00,157.29,157.3,157.19,157.22,31631.0,154.3996,154.4095,154.3015,154.3309,31631.0
2023-06-02 15:15:00,157.24,157.38,157.23,157.38,26406.0,154.3506,154.488,154.3408,154.488,26406.0
2023-06-02 15:20:00,157.37,157.37,157.15,157.17,55162.0,154.4782,154.4782,154.2622,154.2819,55162.0
2023-06-02 15:25:00,157.15,157.15,157.06,157.08,46058.0,154.2622,154.2622,154.1739,154.1935,46058.0
2023-06-02 15:30:00,157.06,157.11,156.99,157.06,60760.0,154.1739,154.223,154.1052,154.1739,60760.0
2023-06-02 15:35:00,157.06,157.18,157.05,157.11,40308.0,154.1739,154.2917,154.1641,154.223,40308.0
2023-06-02 15:40:00,157.11,157.24,157.05,157.1,67731.0,154.223,154.3506,154.1641,154.2131,67731.0
2023-06-02 15:45:00,157.11,157.21,157.02,157.15,87417.0,154.223,154.3211,154.1346,154.2622,87417.0
2023-06-02 15:50:00,157.15,157.15,156.88,157.07,262664.0,154.2622,154.2622,153.9972,154.1837,262664.0
2023-06-02 15:55:00,157.07,157.08,156.94,156.98,366791.0,154.1837,154.1935,154.0561,154.0953,366791.0
2023-06-05 09:30:00,157.01,157.76,156.97,157.76,155047.0,154.1248,154.861,154.0855,154.861,155047.0
2023-06-05 09:35:00,157.76,157.79,157.5,157.55,74348.0,154.861,154.8905,154.6058,154.6549,74348.0
2023-06-05 09:40:00,157.54,157.91,157.49,157.83,36437.0,154.6451,155.0083,154.596,154.9297,36437.0
2023-06-05 09:45:00,157.82,157.85,157.5,157.61,54617.0,154.9199,154.9494,154.6058,154.7138,54617.0
2023-06-05 09:50:00,157.59,157.72,157.29,157.29,8498.0,154.6941,154.8217,154.3996,154.3996,8498.0
2023-06-05 09:55:00,157.54,157.57,157.29,157.31,25411.0,154.6451,154.6745,154.3996,154.4193,25411.0
2023-06-05 10:00:00,157.34,157.86,157.24,157.66,55374.0,154.4487,154.9592,154.3506,154.7628,55374.0
2023-06-05 10:05:00,157.64,157.78,157.55,157.57,39317.0,154.7432,154.8806,154.6549,154.6745,39317.0
2023-06-05 10:10:00,157.57,157.79,157.25,157.34,54614.0,154.6745,154.8905,154.3604,154.4487,54614.0
2023-06-05 10:15:00,157.36,157.44,157.08,157.4,52513.0,154.4684,154.5469,154.1935,154.5076,52513.0
2023-06-05 10:20:00,157.41,157.59,157.28,157.34,36026.0,154.5174,154.6941,154.3898,154.4487,36026.0
2023-06-05 10:25:00,157.36,157.44,157.21,157.24,29058.0,154.4684,154.5469,154.3211,154.3506,29058.0
2023-06-05 10:30:00,157.22,157.53,157.13,157.48,38700.0,154.3309,154.6352,154.2426,154.5862,38700.0
2023-06-05 10:35:00,157.46,157.69,157.42,157.45,35471.0,154.5665,154.7923,154.5273,154.5567,35471.0
2023-06-05 10:40:00,157.45,157.86,157.4,157.82,22186.0,154.5567,154.9592,154.5076,154.9199,22186.0
2023-06-05 10:45:00,157.81,157.96,157.79,157.85,22462.0,154.9101,155.0573,154.8905,154.9494,22462.0
2023-06-05 10:50:00,157.86,158.0,157.81,157.86,27415.0,154.9592,155.0966,154.9101,154.9592,27415.0
2023-06-05 10:55:00,157.86,157.98,157.65,157.79,65884.0,154.9592,155.077,154.753,154.8905,65884.0
2023-06-05 11:00:00,157.81,157.95,157.76,157.8,26768.0,154.9101,155.0475,154.861,154.9003,26768.0
2023-06-05 11:05:00,157.81,157.97,157.78,157.94,17637.0,154.9101,155.0672,154.8806,155.0377,17637.0
2023-06-05 11:10:00,157.94,157.94,157.73,157.76,16441.0,155.0377,155.0377,154.8316,154.861,16441.0
2023-06-05 11:15:00,157.75,157.88,157.7,157.8,16857.0,154.8512,154.9788,154.8021,154.9003,16857.0
2023-06-05 11:20:00,157.81,157.82,157.68,157.78,27282.0,154.9101,154.9199,154.7825,154.8806,27282.0
2023-06-05 11:25:00,157.77,157.88,157.68,157.83,22674.0,154.8708,154.9788,154.7825,154.9297,22674.0
2023-06-05 11:30:00,157.82,157.99,157.8,157.94,27222.0,154.9199,155.0868,154.9003,155.0377,27222.0
2023-06-05 11:35:00,157.95,157.99,157.75,157.82,15692.0,155.0475,155.0868,154.8512,154.9199,15692.0
2023-06-05 11:40:00,157.81,157.85,157.73,157.75,19286.0,154.9101,154.9494,154.8316,154.8512,19286.0
2023-06-05 11:45:00,157.73,157.78,157.66,157.76,20409.0,154.8316,154.8806,154.7628,154.861,20409.0
2023-06-05 11:50:00,157.76,157.79,157.58,157.61,14336.0,154.861,154.8905,154.6843,154.7138,14336.0
2023-06-05 11:55:00,157.6,157.77,157.6,157.67,14509.0,154.704,154.8708,154.704,154.7727,14509.0
2023-06-05 12:00:00,157.68,157.75,157.39,157.39,22423.0,154.7825,154.8512,154.4978,154.4978,22423.0
2023-06-05 12:05:00,157.4,157.62,157.39,157.62,20716.0,154.5076,154.7236,154.4978,154.7236,20716.0
2023-06-05 12:10:00,157.63,157.8,157.56,157.79,22922.0,154.7334,154.9003,154.6647,154.8905,22922.0
2023-06-05 12:15:00,157.8,157.83,157.73,157.74,13240.0,154.9003,154.9297,154.8316,154.8414,13240.0
2023-06-05 12:20:00,157.74,157.74,157.56,157.58,12050.0,154.8414,154.8414,154.6647,154.6843,12050.0
2023-06-05 12:25:00,157.58,157.69,157.53,157.68,7628.0,154.6843,154.7923,154.6352,154.7825,7628.0
2023-06-05 12:30:00,157.69,157.74,157.63,157.63,17204.0,154.7923,154.8414,154.7334,154.7334,17204.0
2023-06-05 12:35:00,157.64,157.68,157.59,157.6,17989.0,154.7432,154.7825,154.6941,154.704,17989.0
2023-06-05 12:40:00,157.6,157.7,157.58,157.65,15503.0,154.704,154.8021,154.6843,154.753,15503.0
2023-06-05 12:45:00,157.67,157.79,157.65,157.78,11319.0,154.7727,154.8905,154.753,154.8806,11319.0
2023-06-05 12:50:00,157.79,157.88,157.75,157.81,13940.0,154.8905,154.9788,154.8512,154.9101,13940.0
2023-06-05 12:55:00,157.81,157.82,157.74,157.81,11344.0,154.9101,154.9199,154.8414,154.9101,11344.0
2023-06-05 13:00:00,157.82,157.86,157.76,157.79,13574.0,154.9199,154.9592,154.861,154.8905,13574.0
2023-06-05 13:05:00,157.78,157.8,157.7,157.74,11724.0,154.8806,154.9003,154.8021,154.8414,11724.0
2023-06-05 13:10:00,157.77,157.79,157.67,157.7,30880.0,154.8708,154.8905,154.7727,154.8021,30880.0
2023-06-05 13:15:00,157.7,157.71,157.53,157.62,35576.0,154.8021,154.8119,154.6352,154.7236,35576.0
2023-06-05 13:20:00,157.61,157.64,157.55,157.61,16060.0,154.7138,154.7432,154.6549,154.7138,16060.0
2023-06-05 13:25:00,157.6,157.61,157.23,157.33,42790.0,154.704,154.7138,154.3408,154.4389,42790.0
2023-06-05 13:30:00,157.35,157.45,157.21,157.44,42231.0,154.4585,154.5567,154.3211,154.5469,42231.0
2023-06-05 13:35:00,157.43,157.43,157.18,157.31,22347.0,154.5371,154.5371,154.2917,154.4193,22347.0
2023-06-05 13:40:00,157.31,157.41,157.27,157.36,69566.0,154.4193,154.5174,154.38,154.4684,69566.0
2023-06-05 13:45:00,157.35,157.5,157.35,157.39,22264.0,154.4585,154.6058,154.4585,154.4978,22264.0
2023-06-05 13:50:00,157.38,157.38,157.27,157.28,32246.0,154.488,154.488,154.38,154.3898,32246.0
2023-06-05 13:55:00,157.27,157.48,157.23,157.44,18921.0,154.38,154.5862,154.3408,154.5469,18921.0
2023-06-05 14:00:00,157.45,157.52,157.43,157.49,60342.0,154.5567,154.6254,154.5371,154.596,60342.0
2023-06-05 14:05:00,157.47,157.5,157.28,157.44,64588.0,154.5763,154.6058,154.3898,154.5469,64588.0
2023-06-05 14:10:00,157.45,157.47,157.15,157.26,28593.0,154.5567,154.5763,154.2622,154.3702,28593.0
2023-06-05 14:15:00,157.25,157.35,157.18,157.33,19313.0,154.3604,154.4585,154.2917,154.4389,19313.0
2023-06-05 14:20:00,157.34,157.38,157.27,157.3,20393.0,154.4487,154.488,154.38,154.4095,20393.0
2023-06-05 14:25:00,157.31,157.31,157.08,157.2,61845.0,154.4193,154.4193,154.1935,154.3113,61845.0
2023-06-05 14:30:00,157.21,157.21,156.55,156.66,141553.0,154.3211,154.3211,153.6732,153.7812,141553.0
2023-06-05 14:35:00,156.67,156.94,156.63,156.76,94601.0,153.791,154.0561,153.7518,153.8794,94601.0
2023-06-05 14:40:00,156.77,157.05,156.72,157.03,28007.0,153.8892,154.1641,153.8401,154.1444,28007.0
2023-06-05 14:45:00,157.02,157.02,156.81,156.83,41165.0,154.1346,154.1346,153.9285,153.9481,41165.0
2023-06-05 14:50:00,156.81,157.07,156.58,157.05,76016.0,153.9285,154.1837,153.7027,154.1641,76016.0
2023-06-05 14:55:00,157.05,157.31,157.03,157.28,28784.0,154.1641,154.4193,154.1444,154.3898,28784.0
2023-06-05 15:00:00,157.29,157.34,156.9,156.97,81817.0,154.3996,154.4487,154.0168,154.0855,81817.0
2023-06-05 15:05:00,156.98,157.1,156.79,156.89,36971.0,154.0953,154.2131,153.9088,154.007,36971.0
2023-06-05 15:10:00,156.87,157.23,156.85,157.17,43039.0,153.9874,154.3408,153.9677,154.2819,43039.0
2023-06-05 15:15:00,157.18,157.23,157.09,157.19,59310.0,154.2917,154.3408,154.2033,154.3015,59310.0
2023-06-05 15:20:00,157.17,157.37,157.15,157.35,26443.0,154.2819,154.4782,154.2622,154.4585,26443.0
2023-06-05 15:25:00,157.35,157.35,157.19,157.29,109260.0,154.4585,154.4585,154.3015,154.3996,109260.0
2023-06-05 15:30:00,157.28,157.4,157.25,157.36,29290.0,154.3898,154.5076,154.3604,154.4684,29290.0
2023-06-05 15:35:00,157.36,157.47,157.28,157.46,47440.0,154.4684,154.5763,154.3898,154.5665,47440.0
2023-06-05 15:40:00,157.46,157.57,157.45,157.54,50570.0,154.5665,154.6745,154.5567,154.6451,50570.0
2023-06-05 15:45:00,157.54,157.55,157.4,157.43,54807.0,154.6451,154.6549,154.5076,154.5371,54807.0
2023-06-05 15:50:00,157.43,157.57,157.34,157.48,109347.0,154.5371,154.6745,154.4487,154.5862,109347.0
2023-06-05 15:55:00,157.47,157.55,157.4,157.5,289466.0,154.5763,154.6549,154.5076,154.6058,289466.0
2023-06-06 09:30:00,157.18,157.57,157.08,157.49,73515.0,154.2917,154.6745,154.1935,154.596,73515.0
2023-06-06 09:35:00,157.47,157.59,157.16,157.19,164456.0,154.5763,154.6941,154.272,154.3015,164456.0
2023-06-06 09:40:00,157.22,157.36,157.08,157.29,71691.0,154.3309,154.4684,154.1935,154.3996,71691.0
2023-06-06 09:45:00,157.29,157.57,157.21,157.47,107660.0,154.3996,154.6745,154.3211,154.5763,107660.0
2023-06-06 09:50:00,157.46,157.51,157.17,157.36,48101.0,154.5665,154.6156,154.2819,154.4684,48101.0
2023-06-06 09:55:00,157.33,157.65,157.31,157.46,39914.0,154.4389,154.753,154.4193,154.5665,39914.0
2023-06-06 10:00:00,157.5,157.66,157.47,157.49,47624.0,154.6058,154.7628,154.5763,154.596,47624.0
2023-06-06 10:05:00,157.49,157.71,157.36,157.61,31420.0,154.596,154.8119,154.4684,154.7138,31420.0
2023-06-06 10:10:00,157.61,157.73,157.44,157.53,44900.0,154.7138,154.8316,154.5469,154.6352,44900.0
2023-06-06 10:15:00,157.51,157.54,157.3,157.54,17307.0,154.6156,154.6451,154.4095,154.6451,17307.0
2023-06-06 10:20:00,157.55,157.8,157.55,157.76,18809.0,154.6549,154.9003,154.6549,154.861,18809.0
2023-06-06 10:25:00,157.77,157.87,157.65,157.65,21800.0,154.8708,154.969,154.753,154.753,21800.0
2023-06-06 10:30:00,157.66,157.78,157.64,157.72,31330.0,154.7628,154.8806,154.7432,154.8217,31330.0
2023-06-06 10:35:00,157.72,157.86,157.71,157.84,34523.0,154.8217,154.9592,154.8119,154.9395,34523.0
2023-06-06 10:40:00,157.82,158.21,157.82,158.2,24086.0,154.9199,155.3027,154.9199,155.2929,24086.0
2023-06-06 10:45:00,158.22,158.51,158.22,158.51,45667.0,155.3126,155.5972,155.3126,155.5972,45667.0
2023-06-06 10:50:00,158.53,158.59,158.41,158.45,35357.0,155.6169,155.6758,155.4991,155.5383,35357.0
2023-06-06 10:55:00,158.45,158.54,158.33,158.51,43402.0,155.5383,155.6267,155.4205,155.5972,43402.0
2023-06-06 11:00:00,158.52,158.58,158.38,158.53,19992.0,155.607,155.6659,155.4696,155.6169,19992.0
2023-06-06 11:05:00,158.53,158.56,158.35,158.49,27494.0,155.6169,155.6463,155.4402,155.5776,27494.0
2023-06-06 11:10:00,158.5,158.68,158.48,158.56,23949.0,155.5874,155.7641,155.5678,155.6463,23949.0
2023-06-06 11:15:00,158.57,158.72,158.57,158.68,30527.0,155.6561,155.8034,155.6561,155.7641,30527.0
2023-06-06 11:20:00,158.68,158.68,158.32,158.32,39732.0,155.7641,155.7641,155.4107,155.4107,39732.0
2023-06-06 11:25:00,158.31,158.43,158.07,158.3,28946.0,155.4009,155.5187,155.1653,155.3911,28946.0
2023-06-06 11:30:00,158.32,158.48,158.28,158.42,26760.0,155.4107,155.5678,155.3715,155.5089,26760.0
2023-06-06 11:35:00,158.41,158.56,158.38,158.55,14773.0,155.4991,155.6463,155.4696,155.6365,14773.0
2023-06-06 11:40:00,158.57,158.66,158.53,158.62,20874.0,155.6561,155.7445,155.6169,155.7052,20874.0
2023-06-06 11:45:00,158.64,158.84,158.63,158.77,33898.0,155.7248,155.9212,155.715,155.8525,33898.0
2023-06-06 11:50:00,158.78,158.85,158.74,158.81,20024.0,155.8623,155.931,155.823,155.8917,20024.0
2023-06-06 11:55:00,158.8,158.87,158.69,158.81,16374.0,155.8819,155.9506,155.7739,155.8917,16374.0
2023-06-06 12:00:00,158.81,158.98,158.76,158.85,20418.0,155.8917,156.0586,155.8426,155.931,20418.0
2023-06-06 12:05:00,158.88,158.88,158.69,158.77,20169.0,155.9604,155.9604,155.7739,155.8525,20169.0
2023-06-06 12:10:00,158.78,158.82,158.69,158.71,14007.0,155.8623,155.9015,155.7739,155.7936,14007.0
2023-06-06 12:15:00,158.67,158.86,158.67,158.84,14385.0,155.7543,155.9408,155.7543,155.9212,14385.0
2023-06-06 12:20:00,158.82,158.84,158.73,158.83,21547.0,155.9015,155.9212,155.8132,155.9113,21547.0
2023-06-06 12:25:00,158.83,159.01,158.83,159.01,18812.0,155.9113,156.088,155.9113,156.088,18812.0
2023-06-06 12:30:00,158.99,159.08,158.94,159.01,37174.0,156.0684,156.1568,156.0193,156.088,37174.0
2023-06-06 12:35:00,159.03,159.03,158.67,158.75,15573.0,156.1077,156.1077,155.7543,155.8328,15573.0
2023-06-06 12:40:00,158.73,158.79,158.59,158.75,28580.0,155.8132,155.8721,155.6758,155.8328,28580.0
2023-06-06 12:45:00,158.74,158.77,158.52,158.52,12828.0,155.823,155.8525,155.607,155.607,12828.0
2023-06-06 12:50:00,158.51,158.71,158.48,158.66,21520.0,155.5972,155.7936,155.5678,155.7445,21520.0
2023-06-06 12:55:00,158.67,158.73,158.38,158.4,23063.0,155.7543,155.8132,155.4696,155.4893,23063.0
2023-06-06 13:00:00,158.41,158.55,158.39,158.55,16324.0,155.4991,155.6365,155.4794,155.6365,16324.0
2023-06-06 13:05:00,158.54,158.66,158.47,158.64,17780.0,155.6267,155.7445,155.558,155.7248,17780.0
2023-06-06 13:10:00,158.64,158.79,158.61,158.77,18326.0,155.7248,155.8721,155.6954,155.8525,18326.0
2023-06-06 13:15:00,158.77,158.81,158.65,158.73,51761.0,155.8525,155.8917,155.7347,155.8132,51761.0
2023-06-06 13:20:00,158.73,158.82,158.62,158.71,53314.0,155.8132,155.9015,155.7052,155.7936,53314.0
2023-06-06 13:25:00,158.71,158.76,158.49,158.75,67771.0,155.7936,155.8426,155.5776,155.8328,67771.0
2023-06-06 13:30:00,158.77,158.8,158.68,158.76,41735.0,155.8525,155.8819,155.7641,155.8426,41735.0
2023-06-06 13:35:00,158.79,158.88,158.77,158.86,24169.0,155.8721,155.9604,155.8525,155.9408,24169.0
2023-06-06 13:40:00,158.86,158.88,158.72,158.73,30848.0,155.9408,155.9604,155.8034,155.8132,30848.0
2023-06-06 13:45:00,158.73,158.84,158.69,158.69,20106.0,155.8132,155.9212,155.7739,155.7739,20106.0
2023-06-06 13:50:00,158.7,158.8,158.61,158.67,17935.0,155.7837,155.8819,155.6954,155.7543,17935.0
2023-06-06 13:55:00,158.64,158.64,158.49,158.62,36356.0,155.7248,155.7248,155.5776,155.7052,36356.0
2023-06-06 14:00:00,158.62,158.65,158.52,158.65,42229.0,155.7052,155.7347,155.607,155.7347,42229.0
2023-06-06 14:05:00,158.64,158.68,158.53,158.68,30355.0,155.7248,155.7641,155.6169,155.7641,30355.0
2023-06-06 14:10:00,158.66,158.76,158.6,158.76,20630.0,155.7445,155.8426,155.6856,155.8426,20630.0
2023-06-06 14:15:00,158.76,158.76,158.66,158.72,16559.0,155.8426,155.8426,155.7445,155.8034,16559.0
2023-06-06 14:20:00,158.71,158.72,158.6,158.71,22599.0,155.7936,155.8034,155.6856,155.7936,22599.0
2023-06-06 14:25:00,158.71,158.84,158.64,158.84,27074.0,155.7936,155.9212,155.7248,155.9212,27074.0
2023-06-06 14:30:00,158.84,158.87,158.68,158.78,20782.0,155.9212,155.9506,155.7641,155.8623,20782.0
2023-06-06 14:35:00,158.78,158.87,158.76,158.84,28365.0,155.8623,155.9506,155.8426,155.9212,28365.0
2023-06-06 14:40:00,158.83,158.92,158.81,158.91,21065.0,155.9113,155.9997,155.8917,155.9899,21065.0
2023-06-06 14:45:00,158.89,158.93,158.86,158.91,15911.0,155.9702,156.0095,155.9408,155.9899,15911.0
2023-06-06 14:50:00,158.9,158.97,158.86,158.9,22828.0,155.9801,156.0488,155.9408,155.9801,22828.0
2023-06-06 14:55:00,158.9,159.07,158.9,159.02,28768.0,155.9801,156.1469,155.9801,156.0979,28768.0
2023-06-06 15:00:00,159.03,159.1,159.01,159.06,29894.0,156.1077,156.1764,156.088,156.1371,29894.0
2023-06-06 15:05:00,159.06,159.19,159.04,159.12,33583.0,156.1371,156.2647,156.1175,156.196,33583.0
2023-06-06 15:10:00,159.12,159.16,159.07,159.07,27864.0,156.196,156.2353,156.1469,156.1469,27864.0
2023-06-06 15:15:00,159.05,159.12,158.93,158.93,42101.0,156.1273,156.196,156.0095,156.0095,42101.0
2023-06-06 15:20:00,158.95,159.05,158.93,159.03,26435.0,156.0291,156.1273,156.0095,156.1077,26435.0
2023-06-06 15:25:00,159.04,159.08,158.98,159.0,73416.0,156.1175,156.1568,156.0586,156.0782,73416.0
2023-06-06 15:30:00,159.01,159.03,158.92,158.93,63776.0,156.088,156.1077,155.9997,156.0095,63776.0
2023-06-06 15:35:00,158.92,158.95,158.71,158.77,102015.0,155.9997,156.0291,155.7936,155.8525,102015.0
2023-06-06 15:40:00,158.76,158.9,158.62,158.89,141406.0,155.8426,155.9801,155.7052,155.9702,141406.0
2023-06-06 15:45:00,158.88,158.96,158.83,158.87,59571.0,155.9604,156.039,155.9113,155.9506,59571.0
2023-06-06 15:50:00,158.86,159.05,158.86,159.05,154201.0,155.9408,156.1273,155.9408,156.1273,154201.0
2023-06-06 15:55:00,159.05,159.33,159.05,159.09,339163.0,156.1273,156.4022,156.1273,156.1666,339163.0
2023-06-07 09:30:00,160.23,160.51,160.09,160.48,66039.0,157.2856,157.5605,157.1482,157.531,66039.0
2023-06-07 09:35:00,160.52,160.65,160.21,160.28,92397.0,157.5703,157.6979,157.266,157.3347,92397.0
2023-06-07 09:40:00,160.29,160.68,160.23,160.63,89521.0,157.3445,157.7274,157.2856,157.6783,89521.0
2023-06-07 09:45:00,160.65,160.65,160.3,160.45,109099.0,157.6979,157.6979,157.3543,157.5016,109099.0
2023-06-07 09:50:00,160.45,160.77,160.36,160.53,66544.0,157.5016,157.8157,157.4132,157.5801,66544.0
2023-06-07 09:55:00,160.55,160.71,160.31,160.53,51714.0,157.5997,157.7568,157.3642,157.5801,51714.0
2023-06-07 10:00:00,160.54,160.69,160.28,160.51,87726.0,157.5899,157.7372,157.3347,157.5605,87726.0
2023-06-07 10:05:00,160.53,160.61,160.46,160.47,81195.0,157.5801,157.6586,157.5114,157.5212,81195.0
2023-06-07 10:10:00,160.47,160.69,160.27,160.3,34031.0,157.5212,157.7372,157.3249,157.3543,34031.0
2023-06-07 10:15:00,160.26,160.38,160.06,160.25,46678.0,157.3151,157.4329,157.1187,157.3053,46678.0
2023-06-07 10:20:00,160.21,160.31,159.81,159.85,41533.0,157.266,157.3642,156.8733,156.9126,41533.0
2023-06-07 10:25:00,159.76,159.82,159.58,159.79,75594.0,156.8243,156.8832,156.6476,156.8537,75594.0
2023-06-07 10:30:00,159.78,159.98,159.67,159.73,31425.0,156.8439,157.0402,156.7359,156.7948,31425.0
2023-06-07 10:35:00,159.68,159.69,159.16,159.39,32342.0,156.7457,156.7555,156.2353,156.4611,32342.0
2023-06-07 10:40:00,159.37,159.39,158.99,159.03,49990.0,156.4414,156.4611,156.0684,156.1077,49990.0
2023-06-07 10:45:00,159.03,159.29,159.01,159.16,29996.0,156.1077,156.3629,156.088,156.2353,29996.0
2023-06-07 10:50:00,159.14,159.3,158.69,158.71,35306.0,156.2157,156.3727,155.7739,155.7936,35306.0
2023-06-07 10:55:00,158.71,159.03,158.63,159.02,37334.0,155.7936,156.1077,155.715,156.0979,37334.0
2023-06-07 11:00:00,159.02,159.09,158.93,159.08,27142.0,156.0979,156.1666,156.0095,156.1568,27142.0
2023-06-07 11:05:00,159.08,159.15,158.94,159.06,14636.0,156.1568,156.2255,156.0193,156.1371,14636.0
2023-06-07 11:10:00,159.07,159.09,158.9,159.05,18546.0,156.1469,156.1666,155.9801,156.1273,18546.0
2023-06-07 11:15:00,159.06,159.07,158.81,158.99,33097.0,156.1371,156.1469,155.8917,156.0684,33097.0
2023-06-07 11:20:00,159.0,159.27,158.9,159.27,29104.0,156.0782,156.3433,155.9801,156.3433,29104.0
2023-06-07 11:25:00,159.26,159.54,159.23,159.51,18170.0,156.3334,156.6083,156.304,156.5789,18170.0
2023-06-07 11:30:00,159.5,159.67,159.43,159.43,70243.0,156.569,156.7359,156.5003,156.5003,70243.0
2023-06-07 11:35:00,159.41,159.44,159.14,159.21,11153.0,156.4807,156.5101,156.2157,156.2844,11153.0
2023-06-07 11:40:00,159.21,159.22,158.71,158.72,19758.0,156.2844,156.2942,155.7936,155.8034,19758.0
2023-06-07 11:45:00,158.73,158.93,158.73,158.9,20261.0,155.8132,156.0095,155.8132,155.9801,20261.0
2023-06-07 11:50:00,158.9,158.9,158.43,158.7,40089.0,155.9801,155.9801,155.5187,155.7837,40089.0
2023-06-07 11:55:00,158.67,158.67,158.33,158.39,21971.0,155.7543,155.7543,155.4205,155.4794,21971.0
2023-06-07 12:00:00,158.43,158.75,158.35,158.73,25348.0,155.5187,155.8328,155.4402,155.8132,25348.0
2023-06-07 12:05:00,158.73,158.74,158.6,158.66,22238.0,155.8132,155.823,155.6856,155.7445,22238.0
2023-06-07 12:10:00,158.64,158.7,158.35,158.44,34456.0,155.7248,155.7837,155.4402,155.5285,34456.0
2023-06-07 12:15:00,158.44,158.44,158.17,158.21,27047.0,155.5285,155.5285,155.2635,155.3027,27047.0
2023-06-07 12:20:00,158.21,158.24,158.03,158.13,44320.0,155.3027,155.3322,155.1261,155.2242,44320.0
2023-06-07 12:25:00,158.12,158.13,157.98,158.08,89612.0,155.2144,155.2242,155.077,155.1751,89612.0
2023-06-07 12:30:00,158.08,158.52,158.08,158.47,24147.0,155.1751,155.607,155.1751,155.558,24147.0
2023-06-07 12:35:00,158.45,158.77,158.42,158.46,52038.0,155.5383,155.8525,155.5089,155.5481,52038.0
2023-06-07 12:40:00,158.48,158.73,158.46,158.71,23137.0,155.5678,155.8132,155.5481,155.7936,23137.0
2023-06-07 12:45:00,158.7,158.71,158.47,158.51,30491.0,155.7837,155.7936,155.558,155.5972,30491.0
2023-06-07 12:50:00,158.47,158.54,158.25,158.34,57402.0,155.558,155.6267,155.342,155.4304,57402.0
2023-06-07 12:55:00,158.37,158.49,158.32,158.39,14951.0,155.4598,155.5776,155.4107,155.4794,14951.0
2023-06-07 13:00:00,158.37,158.48,158.25,158.36,48319.0,155.4598,155.5678,155.342,155.45,48319.0
2023-06-07 13:05:00,158.36,158.53,158.3,158.52,51655.0,155.45,155.6169,155.3911,155.607,51655.0
2023-06-07 13:10:00,158.51,158.58,158.18,158.19,67349.0,155.5972,155.6659,155.2733,155.2831,67349.0
2023-06-07 13:15:00,158.2,158.39,158.16,158.21,44235.0,155.2929,155.4794,155.2537,155.3027,44235.0
2023-06-07 13:20:00,158.21,158.31,158.06,158.17,54838.0,155.3027,155.4009,155.1555,155.2635,54838.0
2023-06-07 13:25:00,158.18,158.36,158.12,158.2,44772.0,155.2733,155.45,155.2144,155.2929,44772.0
2023-06-07 13:30:00,158.22,158.27,157.97,158.06,36742.0,155.3126,155.3616,155.0672,155.1555,36742.0
2023-06-07 13:35:00,158.06,158.11,157.87,157.9,30483.0,155.1555,155.2046,154.969,154.9984,30483.0
2023-06-07 13:40:00,157.91,158.15,157.89,158.13,31464.0,155.0083,155.2438,154.9886,155.2242,31464.0
2023-06-07 13:45:00,158.17,158.21,158.0,158.07,67124.0,155.2635,155.3027,155.0966,155.1653,67124.0
2023-06-07 13:50:00,158.08,158.26,158.03,158.24,25588.0,155.1751,155.3518,155.1261,155.3322,25588.0
2023-06-07 13:55:00,158.25,158.46,158.25,158.41,21613.0,155.342,155.5481,155.342,155.4991,21613.0
2023-06-07 14:00:00,158.43,158.63,158.43,158.57,14765.0,155.5187,155.715,155.5187,155.6561,14765.0
2023-06-07 14:05:00,158.59,158.69,158.57,158.67,19528.0,155.6758,155.7739,155.6561,155.7543,19528.0
2023-06-07 14:10:00,158.69,158.71,158.41,158.61,49741.0,155.7739,155.7936,155.4991,155.6954,49741.0
2023-06-07 14:15:00,158.61,158.74,158.61,158.72,27136.0,155.6954,155.823,155.6954,155.8034,27136.0
2023-06-07 14:20:00,158.74,158.84,158.63,158.67,23662.0,155.823,155.9212,155.715,155.7543,23662.0
2023-06-07 14:25:00,158.68,158.71,158.47,158.51,21096.0,155.7641,155.7936,155.558,155.5972,21096.0
2023-06-07 14:30:00,158.52,158.56,158.24,158.25,43557.0,155.607,155.6463,155.3322,155.342,43557.0
2023-06-07 14:35:00,158.24,158.34,158.08,158.31,28088.0,155.3322,155.4304,155.1751,155.4009,28088.0
2023-06-07 14:40:00,158.29,158.33,158.11,158.16,13213.0,155.3813,155.4205,155.2046,155.2537,13213.0
2023-06-07 14:45:00,158.13,158.2,158.04,158.08,15528.0,155.2242,155.2929,155.1359,155.1751,15528.0
2023-06-07 14:50:00,158.06,158.22,158.02,158.19,11890.0,155.1555,155.3126,155.1162,155.2831,11890.0
2023-06-07 14:55:00,158.2,158.4,158.13,158.39,13142.0,155.2929,155.4893,155.2242,155.4794,13142.0
2023-06-07 15:00:00,158.39,158.5,158.3,158.35,19685.0,155.4794,155.5874,155.3911,155.4402,19685.0
2023-06-07 15:05:00,158.36,158.42,158.23,158.25,11781.0,155.45,155.5089,155.3224,155.342,11781.0
2023-06-07 15:10:00,158.25,158.25,158.04,158.13,22452.0,155.342,155.342,155.1359,155.2242,22452.0
2023-06-07 15:15:00,158.13,158.25,158.11,158.23,38491.0,155.2242,155.342,155.2046,155.3224,38491.0
2023-06-07 15:20:00,158.25,158.41,158.17,158.19,39775.0,155.342,155.4991,155.2635,155.2831,39775.0
2023-06-07 15:25:00,158.22,158.29,158.08,158.29,23310.0,155.3126,155.3813,155.1751,155.3813,23310.0
2023-06-07 15:30:00,158.29,158.41,158.16,158.16,34235.0,155.3813,155.4991,155.2537,155.2537,34235.0
2023-06-07 15:35:00,158.16,158.23,157.89,157.92,80529.0,155.2537,155.3224,154.9886,155.0181,80529.0
2023-06-07 15:40:00,157.93,157.95,157.73,157.91,80464.0,155.0279,155.0475,154.8316,155.0083,80464.0
2023-06-07 15:45:00,157.92,157.98,157.77,157.98,100043.0,155.0181,155.077,154.8708,155.077,100043.0
2023-06-07 15:50:00,157.99,158.2,157.99,158.05,141151.0,155.0868,155.2929,155.0868,155.1457,141151.0
2023-06-07 15:55:00,158.06,158.09,157.93,158.04,229576.0,155.1555,155.1849,155.0279,155.1359,229576.0
2023-06-08 09:30:00,158.28,158.9,158.18,158.61,91046.0,155.3715,155.9801,155.2733,155.6954,91046.0
2023-06-08 09:35:00,158.63,159.2,158.52,159.1,104260.0,155.715,156.2746,155.607,156.1764,104260.0
2023-06-08 09:40:00,159.11,159.4,159.02,159.25,79666.0,156.1862,156.4709,156.0979,156.3236,79666.0
2023-06-08 09:45:00,159.25,159.27,158.83,159.05,76605.0,156.3236,156.3433,155.9113,156.1273,76605.0
2023-06-08 09:50:00,159.02,159.13,158.6,158.67,47886.0,156.0979,156.2058,155.6856,155.7543,47886.0
2023-06-08 09:55:00,158.71,159.12,158.61,159.04,32384.0,155.7936,156.196,155.6954,156.1175,32384.0
2023-06-08 10:00:00,159.08,159.37,159.03,159.28,34716.0,156.1568,156.4414,156.1077,156.3531,34716.0
2023-06-08 10:05:00,159.31,159.53,159.23,159.51,51736.0,156.3825,156.5985,156.304,156.5789,51736.0
2023-06-08 10:10:00,159.52,159.58,159.33,159.55,77828.0,156.5887,156.6476,156.4022,156.6181,77828.0
2023-06-08 10:15:00,159.55,159.71,159.5,159.63,16840.0,156.6181,156.7752,156.569,156.6966,16840.0
2023-06-08 10:20:00,159.65,159.86,159.57,159.77,18371.0,156.7163,156.9224,156.6378,156.8341,18371.0
2023-06-08 10:25:00,159.78,159.86,159.55,159.79,24622.0,156.8439,156.9224,156.6181,156.8537,24622.0
2023-06-08 10:30:00,159.82,159.98,159.81,159.89,48430.0,156.8832,157.0402,156.8733,156.9519,48430.0
2023-06-08 10:35:00,159.89,159.94,159.66,159.81,31542.0,156.9519,157.001,156.7261,156.8733,31542.0
2023-06-08 10:40:00,159.8,160.08,159.8,160.05,30888.0,156.8635,157.1384,156.8635,157.1089,30888.0
2023-06-08 10:45:00,160.03,160.21,160.03,160.07,32554.0,157.0893,157.266,157.0893,157.1286,32554.0
2023-06-08 10:50:00,160.09,160.17,160.05,160.1,11404.0,157.1482,157.2267,157.1089,157.158,11404.0
2023-06-08 10:55:00,160.09,160.24,160.09,160.17,14324.0,157.1482,157.2954,157.1482,157.2267,14324.0
2023-06-08 11:00:00,160.18,160.35,160.06,160.29,20796.0,157.2365,157.4034,157.1187,157.3445,20796.0
2023-06-08 11:05:00,160.28,160.57,160.27,160.56,30984.0,157.3347,157.6194,157.3249,157.6096,30984.0
2023-06-08 11:10:00,160.58,160.65,160.31,160.31,14907.0,157.6292,157.6979,157.3642,157.3642,14907.0
2023-06-08 11:15:00,160.38,160.42,160.15,160.29,22728.0,157.4329,157.4721,157.2071,157.3445,22728.0
2023-06-08 11:20:00,160.3,160.46,160.3,160.45,28668.0,157.3543,157.5114,157.3543,157.5016,28668.0
2023-06-08 11:25:00,160.46,160.46,160.16,160.34,15188.0,157.5114,157.5114,157.2169,157.3936,15188.0
2023-06-08 11:30:00,160.36,160.38,160.24,160.32,22184.0,157.4132,157.4329,157.2954,157.374,22184.0
2023-06-08 11:35:00,160.33,160.33,160.07,160.17,14012.0,157.3838,157.3838,157.1286,157.2267,14012.0
2023-06-08 11:40:00,160.14,160.36,160.13,160.34,16893.0,157.1973,157.4132,157.1875,157.3936,16893.0
2023-06-08 11:45:00,160.36,160.36,160.19,160.19,30732.0,157.4132,157.4132,157.2464,157.2464,30732.0
2023-06-08 11:50:00,160.16,160.34,160.12,160.3,16309.0,157.2169,157.3936,157.1776,157.3543,16309.0
2023-06-08 11:55:00,160.3,160.47,160.13,160.25,14240.0,157.3543,157.5212,157.1875,157.3053,14240.0
2023-06-08 12:00:00,160.22,160.29,160.07,160.27,15116.0,157.2758,157.3445,157.1286,157.3249,15116.0
2023-06-08 12:05:00,160.29,160.31,160.0,160.03,15962.0,157.3445,157.3642,157.0599,157.0893,15962.0
2023-06-08 12:10:00,160.01,160.2,160.0,160.13,22256.0,157.0697,157.2562,157.0599,157.1875,22256.0
2023-06-08 12:15:00,160.13,160.23,160.07,160.17,9331.0,157.1875,157.2856,157.1286,157.2267,9331.0
2023-06-08 12:20:00,160.17,160.32,160.17,160.29,68286.0,157.2267,157.374,157.2267,157.3445,68286.0
2023-06-08 12:25:00,160.29,160.45,160.25,160.4,37859.0,157.3445,157.5016,157.3053,157.4525,37859.0
2023-06-08 12:30:00,160.41,160.41,160.15,160.17,17094.0,157.4623,157.4623,157.2071,157.2267,17094.0
2023-06-08 12:35:00,160.17,160.21,160.02,160.06,17199.0,157.2267,157.266,157.0795,157.1187,17199.0
2023-06-08 12:40:00,160.08,160.22,160.01,160.16,17256.0,157.1384,157.2758,157.0697,157.2169,17256.0
2023-06-08 12:45:00,160.16,160.18,159.88,159.99,22456.0,157.2169,157.2365,156.9421,157.05,22456.0
2023-06-08 12:50:00,159.99,160.1,159.96,160.1,18014.0,157.05,157.158,157.0206,157.158,18014.0
2023-06-08 12:55:00,160.09,160.18,160.04,160.08,14976.0,157.1482,157.2365,157.0991,157.1384,14976.0
2023-06-08 13:00:00,160.08,160.22,160.05,160.17,16569.0,157.1384,157.2758,157.1089,157.2267,16569.0
2023-06-08 13:05:00,160.17,160.31,160.14,160.3,10374.0,157.2267,157.3642,157.1973,157.3543,10374.0
2023-06-08 13:10:00,160.32,160.32,160.19,160.22,37312.0,157.374,157.374,157.2464,157.2758,37312.0
2023-06-08 13:15:00,160.22,160.24,160.11,160.19,19787.0,157.2758,157.2954,157.1678,157.2464,19787.0
2023-06-08 13:20:00,160.19,160.19,159.95,160.08,23574.0,157.2464,157.2464,157.0108,157.1384,23574.0
2023-06-08 13:25:00,160.09,160.15,160.01,160.01,8393.0,157.1482,157.2071,157.0697,157.0697,8393.0
2023-06-08 13:30:00,160.01,160.02,159.9,159.99,23499.0,157.0697,157.0795,156.9617,157.05,23499.0
2023-06-08 13:35:00,159.99,160.06,159.9,159.91,14097.0,157.05,157.1187,156.9617,156.9715,14097.0
2023-06-08 13:40:00,159.91,159.91,159.78,159.82,17669.0,156.9715,156.9715,156.8439,156.8832,17669.0
2023-06-08 13:45:00,159.82,159.82,159.64,159.72,16170.0,156.8832,156.8832,156.7065,156.785,16170.0
2023-06-08 13:50:00,159.73,159.91,159.69,159.83,14605.0,156.7948,156.9715,156.7555,156.893,14605.0
2023-06-08 13:55:00,159.81,159.89,159.77,159.88,14216.0,156.8733,156.9519,156.8341,156.9421,14216.0
2023-06-08 14:00:00,159.9,159.99,159.87,159.98,11346.0,156.9617,157.05,156.9322,157.0402,11346.0
2023-06-08 14:05:00,159.98,160.01,159.85,159.93,16825.0,157.0402,157.0697,156.9126,156.9911,16825.0
2023-06-08 14:10:00,159.91,159.91,159.8,159.89,36768.0,156.9715,156.9715,156.8635,156.9519,36768.0
2023-06-08 14:15:00,159.87,160.06,159.87,160.05,22933.0,156.9322,157.1187,156.9322,157.1089,22933.0
2023-06-08 14:20:00,160.05,160.08,159.97,159.99,17984.0,157.1089,157.1384,157.0304,157.05,17984.0
2023-06-08 14:25:00,160.0,160.08,159.97,160.07,25117.0,157.0599,157.1384,157.0304,157.1286,25117.0
2023-06-08 14:30:00,160.08,160.2,160.08,160.15,23963.0,157.1384,157.2562,157.1384,157.2071,23963.0
2023-06-08 14:35:00,160.17,160.21,160.13,160.17,15837.0,157.2267,157.266,157.1875,157.2267,15837.0
2023-06-08 14:40:00,160.18,160.34,160.14,160.28,14018.0,157.2365,157.3936,157.1973,157.3347,14018.0
2023-06-08 14:45:00,160.28,160.28,160.03,160.08,13841.0,157.3347,157.3347,157.0893,157.1384,13841.0
2023-06-08 14:50:00,160.08,160.16,160.06,160.11,12367.0,157.1384,157.2169,157.1187,157.1678,12367.0
2023-06-08 14:55:00,160.11,160.19,160.09,160.12,17679.0,157.1678,157.2464,157.1482,157.1776,17679.0
2023-06-08 15:00:00,160.13,160.18,160.08,160.15,16240.0,157.1875,157.2365,157.1384,157.2071,16240.0
2023-06-08 15:05:00,160.15,160.19,160.09,160.19,13387.0,157.2071,157.2464,157.1482,157.2464,13387.0
2023-06-08 15:10:00,160.2,160.28,160.08,160.09,18173.0,157.2562,157.3347,157.1384,157.1482,18173.0
2023-06-08 15:15:00,160.1,160.19,160.05,160.11,24416.0,157.158,157.2464,157.1089,157.1678,24416.0
2023-06-08 15:20:00,160.14,160.24,160.04,160.21,22985.0,157.1973,157.2954,157.0991,157.266,22985.0
2023-06-08 15:25:00,160.21,160.21,160.1,160.12,23851.0,157.266,157.266,157.158,157.1776,23851.0
2023-06-08 15:30:00,160.09,160.12,159.94,160.02,24158.0,157.1482,157.1776,157.001,157.0795,24158.0
2023-06-08 15:35:00,160.01,160.15,160.0,160.14,24168.0,157.0697,157.2071,157.0599,157.1973,24168.0
2023-06-08 15:40:00,160.14,160.27,160.1,160.27,31985.0,157.1973,157.3249,157.158,157.3249,31985.0
2023-06-08 15:45:00,160.26,160.41,160.16,160.38,44161.0,157.3151,157.4623,157.2169,157.4329,44161.0
2023-06-08 15:50:00,160.39,160.49,160.31,160.36,98817.0,157.4427,157.5408,157.3642,157.4132,98817.0
2023-06-08 15:55:00,160.35,160.43,160.3,160.36,229634.0,157.4034,157.4819,157.3543,157.4132,229634.0
2023-06-09 09:30:00,161.92,162.51,161.9,162.3,217601.0,158.9446,159.5237,158.9249,159.3176,217601.0
2023-06-09 09:35:00,162.32,162.42,161.76,162.37,122487.0,159.3372,159.4354,158.7875,159.3863,122487.0
2023-06-09 09:40:00,162.39,162.66,162.18,162.64,95894.0,159.4059,159.671,159.1998,159.6513,95894.0
2023-06-09 09:45:00,162.66,162.89,162.5,162.51,106414.0,159.671,159.8967,159.5139,159.5237,106414.0
2023-06-09 09:50:00,162.53,162.73,162.38,162.46,415397.0,159.5434,159.7397,159.3961,159.4746,415397.0
2023-06-09 09:55:00,162.47,162.69,162.36,162.46,119221.0,159.4845,159.7004,159.3765,159.4746,119221.0
2023-06-09 10:00:00,162.49,162.81,162.49,162.72,63778.0,159.5041,159.8182,159.5041,159.7299,63778.0
2023-06-09 10:05:00,162.73,162.84,162.49,162.65,43837.0,159.7397,159.8477,159.5041,159.6612,43837.0
2023-06-09 10:10:00,162.66,163.12,162.57,163.08,71128.0,159.671,160.1225,159.5826,160.0833,71128.0
2023-06-09 10:15:00,163.08,163.35,163.08,163.27,183335.0,160.0833,160.3483,160.0833,160.2698,183335.0
2023-06-09 10:20:00,163.26,163.28,163.13,163.13,290251.0,160.2599,160.2796,160.1323,160.1323,290251.0
2023-06-09 10:25:00,163.12,163.17,163.02,163.07,94145.0,160.1225,160.1716,160.0244,160.0734,94145.0
2023-06-09 10:30:00,163.07,163.19,162.8,162.85,51962.0,160.0734,160.1912,159.8084,159.8575,51962.0
2023-06-09 10:35:00,162.87,162.87,162.58,162.58,58105.0,159.8771,159.8771,159.5924,159.5924,58105.0
2023-06-09 10:40:00,162.59,162.59,162.05,162.25,55704.0,159.6023,159.6023,159.0722,159.2685,55704.0
2023-06-09 10:45:00,162.29,162.39,161.98,162.0,53534.0,159.3078,159.4059,159.0035,159.0231,53534.0
2023-06-09 10:50:00,162.0,162.01,161.72,161.97,63308.0,159.0231,159.0329,158.7482,158.9936,63308.0
2023-06-09 10:55:00,161.97,162.17,161.83,161.98,41365.0,158.9936,159.19,158.8562,159.0035,41365.0
2023-06-09 11:00:00,161.99,162.21,161.94,162.12,22459.0,159.0133,159.2292,158.9642,159.1409,22459.0
2023-06-09 11:05:00,162.16,162.48,162.11,162.44,27823.0,159.1802,159.4943,159.1311,159.455,27823.0
2023-06-09 11:10:00,162.43,162.48,162.27,162.28,12719.0,159.4452,159.4943,159.2881,159.298,12719.0
2023-06-09 11:15:00,162.3,162.3,161.91,161.96,23649.0,159.3176,159.3176,158.9348,158.9838,23649.0
2023-06-09 11:20:00,161.94,161.99,161.83,161.9,45979.0,158.9642,159.0133,158.8562,158.9249,45979.0
2023-06-09 11:25:00,161.92,161.93,161.51,161.51,51800.0,158.9446,158.9544,158.5421,158.5421,51800.0
2023-06-09 11:30:00,161.49,161.56,161.31,161.52,68465.0,158.5225,158.5912,158.3458,158.5519,68465.0
2023-06-09 11:35:00,161.53,161.8,161.53,161.66,21077.0,158.5617,158.8268,158.5617,158.6893,21077.0
2023-06-09 11:40:00,161.69,161.91,161.64,161.91,15164.0,158.7188,158.9348,158.6697,158.9348,15164.0
2023-06-09 11:45:00,161.91,161.96,161.77,161.89,12130.0,158.9348,158.9838,158.7973,158.9151,12130.0
2023-06-09 11:50:00,161.87,161.94,161.72,161.87,12694.0,158.8955,158.9642,158.7482,158.8955,12694.0
2023-06-09 11:55:00,161.87,161.88,161.5,161.61,11678.0,158.8955,158.9053,158.5323,158.6403,11678.0
2023-06-09 12:00:00,161.6,161.61,161.15,161.37,33647.0,158.6304,158.6403,158.1887,158.4047,33647.0
2023-06-09 12:05:00,161.38,161.49,161.36,161.37,30134.0,158.4145,158.5225,158.3949,158.4047,30134.0
2023-06-09 12:10:00,161.38,161.7,161.38,161.68,19713.0,158.4145,158.7286,158.4145,158.709,19713.0
2023-06-09 12:15:00,161.66,161.73,161.55,161.61,18509.0,158.6893,158.7581,158.5814,158.6403,18509.0
2023-06-09 12:20:00,161.62,161.62,161.27,161.37,34148.0,158.6501,158.6501,158.3065,158.4047,34148.0
2023-06-09 12:25:00,161.36,161.38,160.9,161.18,154215.0,158.3949,158.4145,157.9433,158.2182,154215.0
2023-06-09 12:30:00,161.18,161.34,161.12,161.22,21341.0,158.2182,158.3752,158.1593,158.2574,21341.0
2023-06-09 12:35:00,161.21,161.21,160.81,160.95,32805.0,158.2476,158.2476,157.855,157.9924,32805.0
2023-06-09 12:40:00,160.92,161.2,160.82,161.19,42614.0,157.9629,158.2378,157.8648,158.228,42614.0
2023-06-09 12:45:00,161.2,161.5,161.13,161.5,27381.0,158.2378,158.5323,158.1691,158.5323,27381.0
2023-06-09 12:50:00,161.52,161.6,161.42,161.47,12164.0,158.5519,158.6304,158.4538,158.5028,12164.0
2023-06-09 12:55:00,161.47,161.62,161.32,161.6,6192.0,158.5028,158.6501,158.3556,158.6304,6192.0
2023-06-09 13:00:00,161.65,161.66,161.52,161.65,21839.0,158.6795,158.6893,158.5519,158.6795,21839.0
2023-06-09 13:05:00,161.65,161.8,161.63,161.8,13363.0,158.6795,158.8268,158.6599,158.8268,13363.0
2023-06-09 13:10:00,161.81,161.82,161.61,161.69,14363.0,158.8366,158.8464,158.6403,158.7188,14363.0
2023-06-09 13:15:00,161.69,161.73,161.52,161.52,27441.0,158.7188,158.7581,158.5519,158.5519,27441.0
2023-06-09 13:20:00,161.49,161.63,161.45,161.63,15753.0,158.5225,158.6599,158.4832,158.6599,15753.0
2023-06-09 13:25:00,161.61,161.79,161.58,161.75,28400.0,158.6403,158.817,158.6108,158.7777,28400.0
2023-06-09 13:30:00,161.77,161.79,161.59,161.59,17079.0,158.7973,158.817,158.6206,158.6206,17079.0
2023-06-09 13:35:00,161.59,161.64,161.49,161.64,28346.0,158.6206,158.6697,158.5225,158.6697,28346.0
2023-06-09 13:40:00,161.64,161.83,161.64,161.8,65557.0,158.6697,158.8562,158.6697,158.8268,65557.0
2023-06-09 13:45:00,161.78,161.9,161.66,161.66,46750.0,158.8071,158.9249,158.6893,158.6893,46750.0
2023-06-09 13:50:00,161.65,161.86,161.63,161.83,35791.0,158.6795,158.8857,158.6599,158.8562,35791.0
2023-06-09 13:55:00,161.84,161.91,161.74,161.88,27176.0,158.866,158.9348,158.7679,158.9053,27176.0
2023-06-09 14:00:00,161.89,161.89,161.75,161.79,52558.0,158.9151,158.9151,158.7777,158.817,52558.0
2023-06-09 14:05:00,161.79,161.86,161.7,161.83,54687.0,158.817,158.8857,158.7286,158.8562,54687.0
2023-06-09 14:10:00,161.84,161.92,161.77,161.78,43022.0,158.866,158.9446,158.7973,158.8071,43022.0
2023-06-09 14:15:00,161.76,161.79,161.62,161.78,92340.0,158.7875,158.817,158.6501,158.8071,92340.0
2023-06-09 14:20:00,161.77,162.02,161.75,161.96,52388.0,158.7973,159.0427,158.7777,158.9838,52388.0
2023-06-09 14:25:00,161.96,161.96,161.69,161.74,38359.0,158.9838,158.9838,158.7188,158.7679,38359.0
2023-06-09 14:30:00,161.74,161.76,161.55,161.64,26672.0,158.7679,158.7875,158.5814,158.6697,26672.0
2023-06-09 14:35:00,161.65,161.65,161.34,161.36,23630.0,158.6795,158.6795,158.3752,158.3949,23630.0
2023-06-09 14:40:00,161.36,161.49,161.31,161.4,20662.0,158.3949,158.5225,158.3458,158.4341,20662.0
2023-06-09 14:45:00,161.38,161.44,161.27,161.29,17551.0,158.4145,158.4734,158.3065,158.3261,17551.0
2023-06-09 14:50:00,161.29,161.41,161.28,161.36,32334.0,158.3261,158.4439,158.3163,158.3949,32334.0
2023-06-09 14:55:00,161.35,161.55,161.33,161.51,35523.0,158.385,158.5814,158.3654,158.5421,35523.0
2023-06-09 15:00:00,161.51,161.56,161.4,161.48,22474.0,158.5421,158.5912,158.4341,158.5127,22474.0
2023-06-09 15:05:00,161.46,161.46,161.14,161.2,30779.0,158.493,158.493,158.1789,158.2378,30779.0
2023-06-09 15:10:00,161.22,161.32,161.16,161.29,23135.0,158.2574,158.3556,158.1985,158.3261,23135.0
2023-06-09 15:15:00,161.3,161.41,161.09,161.37,40522.0,158.336,158.4439,158.1298,158.4047,40522.0
2023-06-09 15:20:00,161.39,161.41,161.29,161.3,22961.0,158.4243,158.4439,158.3261,158.336,22961.0
2023-06-09 15:25:00,161.26,161.34,161.21,161.28,14946.0,158.2967,158.3752,158.2476,158.3163,14946.0
2023-06-09 15:30:00,161.28,161.37,161.23,161.25,25021.0,158.3163,158.4047,158.2672,158.2869,25021.0
2023-06-09 15:35:00,161.24,161.3,161.08,161.16,70789.0,158.2771,158.336,158.12,158.1985,70789.0
2023-06-09 15:40:00,161.17,161.33,161.15,161.27,35174.0,158.2084,158.3654,158.1887,158.3065,35174.0
2023-06-09 15:45:00,161.26,161.33,161.13,161.16,58664.0,158.2967,158.3654,158.1691,158.1985,58664.0
2023-06-09 15:50:00,161.14,161.3,161.07,161.27,122822.0,158.1789,158.336,158.1102,158.3065,122822.0
2023-06-09 15:55:00,161.26,161.27,161.14,161.2,236509.0,158.2967,158.3065,158.1789,158.2378,236509.0
2023-06-12 09:30:00,162.09,162.43,161.97,162.1,83066.0,159.1114,159.4452,158.9936,159.1213,83066.0
2023-06-12 09:35:00,162.15,162.38,161.71,162.36,96983.0,159.1703,159.3961,158.7384,159.3765,96983.0
2023-06-12 09:40:00,162.36,162.48,162.18,162.31,102584.0,159.3765,159.4943,159.1998,159.3274,102584.0
2023-06-12 09:45:00,162.34,162.42,162.11,162.19,81140.0,159.3569,159.4354,159.1311,159.2096,81140.0
2023-06-12 09:50:00,162.17,162.38,162.04,162.31,39241.0,159.19,159.3961,159.0624,159.3274,39241.0
2023-06-12 09:55:00,162.33,162.79,162.29,162.7,95499.0,159.347,159.7986,159.3078,159.7102,95499.0
2023-06-12 10:00:00,162.71,162.92,162.55,162.8,57271.0,159.7201,159.9262,159.563,159.8084,57271.0
2023-06-12 10:05:00,162.78,162.8,162.45,162.59,42330.0,159.7888,159.8084,159.4648,159.6023,42330.0
2023-06-12 10:10:00,162.59,162.77,162.5,162.76,30275.0,159.6023,159.7789,159.5139,159.7691,30275.0
2023-06-12 10:15:00,162.76,162.78,162.36,162.53,34339.0,159.7691,159.7888,159.3765,159.5434,34339.0
2023-06-12 10:20:00,162.53,162.7,162.37,162.66,31190.0,159.5434,159.7102,159.3863,159.671,31190.0
2023-06-12 10:25:00,162.7,162.7,162.4,162.5,48195.0,159.7102,159.7102,159.4157,159.5139,48195.0
2023-06-12 10:30:00,162.48,162.5,162.26,162.35,18137.0,159.4943,159.5139,159.2783,159.3667,18137.0
2023-06-12 10:35:00,162.34,162.34,161.99,162.21,25791.0,159.3569,159.3569,159.0133,159.2292,25791.0
2023-06-12 10:40:00,162.18,162.38,162.14,162.33,12106.0,159.1998,159.3961,159.1605,159.347,12106.0
2023-06-12 10:45:00,162.34,162.53,162.23,162.44,23687.0,159.3569,159.5434,159.2489,159.455,23687.0
2023-06-12 10:50:00,162.43,162.47,162.34,162.34,15633.0,159.4452,159.4845,159.3569,159.3569,15633.0
2023-06-12 10:55:00,162.33,162.52,162.32,162.51,70145.0,159.347,159.5335,159.3372,159.5237,70145.0
2023-06-12 11:00:00,162.5,162.6,162.38,162.45,142178.0,159.5139,159.6121,159.3961,159.4648,142178.0
2023-06-12 11:05:00,162.45,162.59,162.31,162.32,34694.0,159.4648,159.6023,159.3274,159.3372,34694.0
2023-06-12 11:10:00,162.34,162.67,162.33,162.63,20988.0,159.3569,159.6808,159.347,159.6415,20988.0
2023-06-12 11:15:00,162.62,162.72,162.53,162.71,14650.0,159.6317,159.7299,159.5434,159.7201,14650.0
2023-06-12 11:20:00,162.7,162.71,162.51,162.6,21517.0,159.7102,159.7201,159.5237,159.6121,21517.0
2023-06-12 11:25:00,162.61,162.66,162.56,162.56,20209.0,159.6219,159.671,159.5728,159.5728,20209.0
2023-06-12 11:30:00,162.57,162.69,162.56,162.68,43093.0,159.5826,159.7004,159.5728,159.6906,43093.0
2023-06-12 11:35:00,162.67,162.74,162.6,162.72,28563.0,159.6808,159.7495,159.6121,159.7299,28563.0
2023-06-12 11:40:00,162.73,162.88,162.73,162.86,29722.0,159.7397,159.8869,159.7397,159.8673,29722.0
2023-06-12 11:45:00,162.84,162.93,162.74,162.77,40801.0,159.8477,159.936,159.7495,159.7789,40801.0
2023-06-12 11:50:00,162.77,162.88,162.73,162.77,26436.0,159.7789,159.8869,159.7397,159.7789,26436.0
2023-06-12 11:55:00,162.76,162.94,162.73,162.94,22451.0,159.7691,159.9458,159.7397,159.9458,22451.0
2023-06-12 12:00:00,162.94,162.95,162.84,162.84,27768.0,159.9458,159.9556,159.8477,159.8477,27768.0
2023-06-12 12:05:00,162.84,162.93,162.84,162.85,24392.0,159.8477,159.936,159.8477,159.8575,24392.0
2023-06-12 12:10:00,162.85,162.86,162.7,162.82,18541.0,159.8575,159.8673,159.7102,159.828,18541.0
2023-06-12 12:15:00,162.78,162.86,162.75,162.77,20992.0,159.7888,159.8673,159.7593,159.7789,20992.0
2023-06-12 12:20:00,162.76,162.91,162.72,162.9,30196.0,159.7691,159.9164,159.7299,159.9066,30196.0
2023-06-12 12:25:00,162.89,162.98,162.89,162.92,12724.0,159.8967,159.9851,159.8967,159.9262,12724.0
2023-06-12 12:30:00,162.92,163.03,162.88,163.03,44333.0,159.9262,160.0342,159.8869,160.0342,44333.0
2023-06-12 12:35:00,163.02,163.12,163.01,163.02,13146.0,160.0244,160.1225,160.0145,160.0244,13146.0
2023-06-12 12:40:00,163.03,163.07,162.93,162.98,31212.0,160.0342,160.0734,159.936,159.9851,31212.0
2023-06-12 12:45:00,163.0,163.02,162.86,162.91,19323.0,160.0047,160.0244,159.8673,159.9164,19323.0
2023-06-12 12:50:00,162.91,163.05,162.91,162.98,24303.0,159.9164,160.0538,159.9164,159.9851,24303.0
2023-06-12 12:55:00,162.98,162.99,162.91,162.97,7677.0,159.9851,159.9949,159.9164,159.9753,7677.0
2023-06-12 13:00:00,162.96,163.06,162.94,162.98,13199.0,159.9655,160.0636,159.9458,159.9851,13199.0
2023-06-12 13:05:00,162.98,163.02,162.92,162.94,17465.0,159.9851,160.0244,159.9262,159.9458,17465.0
2023-06-12 13:10:00,162.95,163.13,162.91,163.11,14846.0,159.9556,160.1323,159.9164,160.1127,14846.0
2023-06-12 13:15:00,163.13,163.16,163.05,163.07,34295.0,160.1323,160.1618,160.0538,160.0734,34295.0
2023-06-12 13:20:00,163.08,163.16,163.03,163.09,16922.0,160.0833,160.1618,160.0342,160.0931,16922.0
2023-06-12 13:25:00,163.1,163.16,163.06,163.11,20449.0,160.1029,160.1618,160.0636,160.1127,20449.0
2023-06-12 13:30:00,163.11,163.18,162.96,163.03,23741.0,160.1127,160.1814,159.9655,160.0342,23741.0
2023-06-12 13:35:00,163.03,163.24,162.98,163.2,16489.0,160.0342,160.2403,159.9851,160.201,16489.0
2023-06-12 13:40:00,163.21,163.31,163.14,163.3,16672.0,160.2109,160.309,160.1421,160.2992,16672.0
2023-06-12 13:45:00,163.3,163.39,163.23,163.26,19498.0,160.2992,160.3876,160.2305,160.2599,19498.0
2023-06-12 13:50:00,163.25,163.38,163.21,163.36,25867.0,160.2501,160.3777,160.2109,160.3581,25867.0
2023-06-12 13:55:00,163.37,163.39,163.31,163.35,18742.0,160.3679,160.3876,160.309,160.3483,18742.0
2023-06-12 14:00:00,163.36,163.37,163.3,163.36,14786.0,160.3581,160.3679,160.2992,160.3581,14786.0
2023-06-12 14:05:00,163.39,163.39,163.28,163.33,18978.0,160.3876,160.3876,160.2796,160.3287,18978.0
2023-06-12 14:10:00,163.34,163.45,163.33,163.41,15339.0,160.3385,160.4465,160.3287,160.4072,15339.0
2023-06-12 14:15:00,163.4,163.46,163.33,163.37,13238.0,160.3974,160.4563,160.3287,160.3679,13238.0
2023-06-12 14:20:00,163.38,163.38,163.29,163.36,13690.0,160.3777,160.3777,160.2894,160.3581,13690.0
2023-06-12 14:25:00,163.36,163.37,163.28,163.28,15136.0,160.3581,160.3679,160.2796,160.2796,15136.0
2023-06-12 14:30:00,163.28,163.42,163.28,163.38,15266.0,160.2796,160.417,160.2796,160.3777,15266.0
2023-06-12 14:35:00,163.39,163.4,163.27,163.28,23040.0,160.3876,160.3974,160.2698,160.2796,23040.0
2023-06-12 14:40:00,163.28,163.41,163.28,163.4,17357.0,160.2796,160.4072,160.2796,160.3974,17357.0
2023-06-12 14:45:00,163.41,163.55,163.4,163.53,17884.0,160.4072,160.5446,160.3974,160.525,17884.0
2023-06-12 14:50:00,163.54,163.62,163.54,163.61,21455.0,160.5348,160.6133,160.5348,160.6035,21455.0
2023-06-12 14:55:00,163.62,163.75,163.57,163.75,19733.0,160.6133,160.7409,160.5642,160.7409,19733.0
2023-06-12 15:00:00,163.77,163.83,163.66,163.8,28087.0,160.7606,160.8195,160.6526,160.79,28087.0
2023-06-12 15:05:00,163.8,163.85,163.69,163.85,24710.0,160.79,160.8391,160.682,160.8391,24710.0
2023-06-12 15:10:00,163.85,164.09,163.85,164.01,58316.0,160.8391,161.0747,160.8391,160.9962,58316.0
2023-06-12 15:15:00,164.01,164.19,163.93,163.94,93679.0,160.9962,161.1729,160.9176,160.9274,93679.0
2023-06-12 15:20:00,163.95,163.96,163.74,163.82,47336.0,160.9373,160.9471,160.7311,160.8097,47336.0
2023-06-12 15:25:00,163.83,163.9,163.73,163.86,64724.0,160.8195,160.8882,160.7213,160.8489,64724.0
2023-06-12 15:30:00,163.86,163.91,163.76,163.84,28817.0,160.8489,160.898,160.7508,160.8293,28817.0
2023-06-12 15:35:00,163.83,163.89,163.78,163.85,46592.0,160.8195,160.8784,160.7704,160.8391,46592.0
2023-06-12 15:40:00,163.86,163.94,163.71,163.72,72509.0,160.8489,160.9274,160.7017,160.7115,72509.0
2023-06-12 15:45:00,163.7,163.76,163.66,163.72,182947.0,160.6919,160.7508,160.6526,160.7115,182947.0
2023-06-12 15:50:00,163.72,163.82,163.59,163.63,180167.0,160.7115,160.8097,160.5839,160.6231,180167.0
2023-06-12 15:55:00,163.62,163.96,163.59,163.96,250755.0,160.6133,160.9471,160.5839,160.9471,250755.0
2023-06-13 09:30:00,165.28,165.57,165.19,165.48,109158.0,162.2428,162.5275,162.1545,162.4391,109158.0
2023-06-13 09:35:00,165.51,165.62,164.94,165.34,141049.0,162.4686,162.5766,161.9091,162.3017,141049.0
2023-06-13 09:40:00,165.32,165.62,165.14,165.32,93253.0,162.2821,162.5766,162.1054,162.2821,93253.0
2023-06-13 09:45:00,165.36,165.41,164.84,165.2,73014.0,162.3214,162.3704,161.8109,162.1643,73014.0
2023-06-13 09:50:00,165.2,165.26,164.94,165.2,87556.0,162.1643,162.2232,161.9091,162.1643,87556.0
2023-06-13 09:55:00,165.17,165.28,164.76,164.83,57228.0,162.1348,162.2428,161.7324,161.8011,57228.0
2023-06-13 10:00:00,164.86,165.09,164.7,164.83,45616.0,161.8305,162.0563,161.6735,161.8011,45616.0
2023-06-13 10:05:00,164.82,165.04,164.56,164.66,120615.0,161.7913,162.0072,161.5361,161.6342,120615.0
2023-06-13 10:10:00,164.66,164.66,164.02,164.3,77205.0,161.6342,161.6342,161.006,161.2808,77205.0
2023-06-13 10:15:00,164.26,164.33,163.95,164.29,65482.0,161.2416,161.3103,160.9373,161.271,65482.0
2023-06-13 10:20:00,164.31,164.46,164.21,164.39,42349.0,161.2906,161.4379,161.1925,161.3692,42349.0
2023-06-13 10:25:00,164.39,164.59,164.37,164.45,42798.0,161.3692,161.5655,161.3495,161.4281,42798.0
2023-06-13 10:30:00,164.44,164.57,164.17,164.57,46190.0,161.4183,161.5459,161.1532,161.5459,46190.0
2023-06-13 10:35:00,164.58,164.77,164.5,164.75,29535.0,161.5557,161.7422,161.4772,161.7226,29535.0
2023-06-13 10:40:00,164.75,164.8,164.48,164.54,25256.0,161.7226,161.7716,161.4575,161.5164,25256.0
2023-06-13 10:45:00,164.53,164.75,164.45,164.74,146710.0,161.5066,161.7226,161.4281,161.7127,146710.0
2023-06-13 10:50:00,164.75,164.86,164.7,164.86,42442.0,161.7226,161.8305,161.6735,161.8305,42442.0
2023-06-13 10:55:00,164.87,164.95,164.74,164.81,91858.0,161.8404,161.9189,161.7127,161.7815,91858.0
2023-06-13 11:00:00,164.8,164.94,164.77,164.85,29753.0,161.7716,161.9091,161.7422,161.8207,29753.0
2023-06-13 11:05:00,164.86,165.02,164.74,164.98,38370.0,161.8305,161.9876,161.7127,161.9483,38370.0
2023-06-13 11:10:00,165.01,165.28,164.89,165.22,25521.0,161.9778,162.2428,161.86,162.1839,25521.0
2023-06-13 11:15:00,165.23,165.35,165.11,165.33,77495.0,162.1937,162.3115,162.0759,162.2919,77495.0
2023-06-13 11:20:00,165.28,165.41,165.14,165.17,43271.0,162.2428,162.3704,162.1054,162.1348,43271.0
2023-06-13 11:25:00,165.17,165.31,165.12,165.25,31803.0,162.1348,162.2723,162.0858,162.2134,31803.0
2023-06-13 11:30:00,165.28,165.33,165.14,165.14,33608.0,162.2428,162.2919,162.1054,162.1054,33608.0
2023-06-13 11:35:00,165.12,165.29,165.06,165.09,24629.0,162.0858,162.2526,162.0269,162.0563,24629.0
2023-06-13 11:40:00,165.09,165.22,164.97,165.18,24310.0,162.0563,162.1839,161.9385,162.1447,24310.0
2023-06-13 11:45:00,165.15,165.32,165.15,165.27,24144.0,162.1152,162.2821,162.1152,162.233,24144.0
2023-06-13 11:50:00,165.24,165.52,165.18,165.43,21907.0,162.2036,162.4784,162.1447,162.3901,21907.0
2023-06-13 11:55:00,165.43,165.61,165.17,165.17,19997.0,162.3901,162.5668,162.1348,162.1348,19997.0
2023-06-13 12:00:00,165.17,165.21,165.03,165.18,22416.0,162.1348,162.1741,161.9974,162.1447,22416.0
2023-06-13 12:05:00,165.22,165.32,165.17,165.31,23115.0,162.1839,162.2821,162.1348,162.2723,23115.0
2023-06-13 12:10:00,165.31,165.6,165.3,165.43,22878.0,162.2723,162.5569,162.2625,162.3901,22878.0
2023-06-13 12:15:00,165.4,165.53,165.4,165.47,33750.0,162.3606,162.4882,162.3606,162.4293,33750.0
2023-06-13 12:20:00,165.46,165.46,165.3,165.35,44729.0,162.4195,162.4195,162.2625,162.3115,44729.0
2023-06-13 12:25:00,165.35,165.46,165.2,165.37,22526.0,162.3115,162.4195,162.1643,162.3312,22526.0
2023-06-13 12:30:00,165.38,165.51,165.35,165.47,20800.0,162.341,162.4686,162.3115,162.4293,20800.0
2023-06-13 12:35:00,165.46,165.57,165.4,165.51,20125.0,162.4195,162.5275,162.3606,162.4686,20125.0
2023-06-13 12:40:00,165.51,165.56,165.42,165.43,22965.0,162.4686,162.5177,162.3803,162.3901,22965.0
2023-06-13 12:45:00,165.43,165.43,165.28,165.37,24181.0,162.3901,162.3901,162.2428,162.3312,24181.0
2023-06-13 12:50:00,165.37,165.52,165.35,165.37,15972.0,162.3312,162.4784,162.3115,162.3312,15972.0
2023-06-13 12:55:00,165.39,165.55,165.36,165.54,33513.0,162.3508,162.5079,162.3214,162.498,33513.0
2023-06-13 13:00:00,165.54,165.68,165.53,165.65,37978.0,162.498,162.6355,162.4882,162.606,37978.0
2023-06-13 13:05:00,165.65,165.74,165.43,165.51,29062.0,162.606,162.6944,162.3901,162.4686,29062.0
2023-06-13 13:10:00,165.51,165.51,165.3,165.41,17987.0,162.4686,162.4686,162.2625,162.3704,17987.0
2023-06-13 13:15:00,165.42,165.57,165.37,165.54,29692.0,162.3803,162.5275,162.3312,162.498,29692.0
2023-06-13 13:20:00,165.55,165.56,165.46,165.51,13308.0,162.5079,162.5177,162.4195,162.4686,13308.0
2023-06-13 13:25:00,165.52,165.7,165.42,165.66,22985.0,162.4784,162.6551,162.3803,162.6158,22985.0
2023-06-13 13:30:00,165.68,165.77,165.59,165.75,28447.0,162.6355,162.7238,162.5471,162.7042,28447.0
2023-06-13 13:35:00,165.75,165.76,165.57,165.6,27615.0,162.7042,162.714,162.5275,162.5569,27615.0
2023-06-13 13:40:00,165.59,165.74,165.59,165.71,16100.0,162.5471,162.6944,162.5471,162.6649,16100.0
2023-06-13 13:45:00,165.71,165.78,165.67,165.76,47908.0,162.6649,162.7336,162.6257,162.714,47908.0
2023-06-13 13:50:00,165.76,165.77,165.6,165.69,24483.0,162.714,162.7238,162.5569,162.6453,24483.0
2023-06-13 13:55:00,165.7,165.77,165.62,165.7,23945.0,162.6551,162.7238,162.5766,162.6551,23945.0
2023-06-13 14:00:00,165.7,165.72,165.48,165.5,37282.0,162.6551,162.6747,162.4391,162.4588,37282.0
2023-06-13 14:05:00,165.5,165.52,165.27,165.28,32182.0,162.4588,162.4784,162.233,162.2428,32182.0
2023-06-13 14:10:00,165.26,165.35,165.1,165.35,121421.0,162.2232,162.3115,162.0661,162.3115,121421.0
2023-06-13 14:15:00,165.35,165.41,165.18,165.36,57792.0,162.3115,162.3704,162.1447,162.3214,57792.0
2023-06-13 14:20:00,165.37,165.43,165.28,165.34,38084.0,162.3312,162.3901,162.2428,162.3017,38084.0
2023-06-13 14:25:00,165.35,165.38,164.89,164.95,46992.0,162.3115,162.341,161.86,161.9189,46992.0
2023-06-13 14:30:00,164.96,165.06,164.87,165.01,33443.0,161.9287,162.0269,161.8404,161.9778,33443.0
2023-06-13 14:35:00,165.01,165.07,164.92,165.06,38309.0,161.9778,162.0367,161.8894,162.0269,38309.0
2023-06-13 14:40:00,165.07,165.18,164.97,165.1,35328.0,162.0367,162.1447,161.9385,162.0661,35328.0
2023-06-13 14:45:00,165.09,165.19,164.99,165.1,24989.0,162.0563,162.1545,161.9582,162.0661,24989.0
2023-06-13 14:50:00,165.09,165.37,165.06,165.37,23627.0,162.0563,162.3312,162.0269,162.3312,23627.0
2023-06-13 14:55:00,165.36,165.49,165.34,165.39,24779.0,162.3214,162.449,162.3017,162.3508,24779.0
2023-06-13 15:00:00,165.39,165.45,165.33,165.44,32303.0,162.3508,162.4097,162.2919,162.3999,32303.0
2023-06-13 15:05:00,165.44,165.55,165.41,165.49,27949.0,162.3999,162.5079,162.3704,162.449,27949.0
2023-06-13 15:10:00,165.49,165.57,165.36,165.53,46241.0,162.449,162.5275,162.3214,162.4882,46241.0
2023-06-13 15:15:00,165.53,165.65,165.43,165.59,64489.0,162.4882,162.606,162.3901,162.5471,64489.0
2023-06-13 15:20:00,165.58,165.65,165.44,165.45,64573.0,162.5373,162.606,162.3999,162.4097,64573.0
2023-06-13 15:25:00,165.45,165.52,165.34,165.36,45505.0,162.4097,162.4784,162.3017,162.3214,45505.0
2023-06-13 15:30:00,165.36,165.42,165.29,165.3,70546.0,162.3214,162.3803,162.2526,162.2625,70546.0
2023-06-13 15:35:00,165.31,165.45,165.3,165.38,113301.0,162.2723,162.4097,162.2625,162.341,113301.0
2023-06-13 15:40:00,165.4,165.54,165.3,165.34,68299.0,162.3606,162.498,162.2625,162.3017,68299.0
2023-06-13 15:45:00,165.34,165.47,165.3,165.42,78217.0,162.3017,162.4293,162.2625,162.3803,78217.0
2023-06-13 15:50:00,165.42,165.55,165.36,165.54,152288.0,162.3803,162.5079,162.3214,162.498,152288.0
2023-06-13 15:55:00,165.53,165.7,165.5,165.66,298809.0,162.4882,162.6551,162.4588,162.6158,298809.0
2023-06-14 09:30:00,165.96,166.07,165.16,165.64,76303.0,162.9103,163.0183,162.125,162.5962,76303.0
2023-06-14 09:35:00,165.64,165.7,165.35,165.4,71213.0,162.5962,162.6551,162.3115,162.3606,71213.0
2023-06-14 09:40:00,165.42,165.76,165.32,165.65,81009.0,162.3803,162.714,162.2821,162.606,81009.0
2023-06-14 09:45:00,165.67,165.89,165.59,165.62,80900.0,162.6257,162.8416,162.5471,162.5766,80900.0
2023-06-14 09:50:00,165.63,165.82,165.47,165.52,45627.0,162.5864,162.7729,162.4293,162.4784,45627.0
2023-06-14 09:55:00,165.52,165.76,165.39,165.75,57608.0,162.4784,162.714,162.3508,162.7042,57608.0
2023-06-14 10:00:00,165.77,165.86,165.6,165.74,43453.0,162.7238,162.8122,162.5569,162.6944,43453.0
2023-06-14 10:05:00,165.74,165.89,165.66,165.89,32651.0,162.6944,162.8416,162.6158,162.8416,32651.0
2023-06-14 10:10:00,165.88,166.0,165.85,165.91,28569.0,162.8318,162.9496,162.8024,162.8612,28569.0
2023-06-14 10:15:00,165.92,166.23,165.91,166.22,47541.0,162.8711,163.1754,162.8612,163.1656,47541.0
2023-06-14 10:20:00,166.23,166.43,166.09,166.2,66035.0,163.1754,163.3717,163.0379,163.1459,66035.0
2023-06-14 10:25:00,166.21,166.21,165.97,166.04,45204.0,163.1557,163.1557,162.9201,162.9889,45204.0
2023-06-14 10:30:00,166.05,166.33,166.05,166.26,61355.0,162.9987,163.2735,162.9987,163.2048,61355.0
2023-06-14 10:35:00,166.27,166.28,166.04,166.23,58770.0,163.2146,163.2244,162.9889,163.1754,58770.0
2023-06-14 10:40:00,166.22,166.42,166.21,166.31,45479.0,163.1656,163.3619,163.1557,163.2539,45479.0
2023-06-14 10:45:00,166.28,166.36,166.17,166.35,32019.0,163.2244,163.303,163.1165,163.2932,32019.0
2023-06-14 10:50:00,166.36,166.39,166.16,166.16,49354.0,163.303,163.3324,163.1067,163.1067,49354.0
2023-06-14 10:55:00,166.16,166.16,165.9,166.01,28460.0,163.1067,163.1067,162.8514,162.9594,28460.0
2023-06-14 11:00:00,166.0,166.07,165.9,166.02,56105.0,162.9496,163.0183,162.8514,162.9692,56105.0
2023-06-14 11:05:00,166.0,166.13,165.89,166.13,31419.0,162.9496,163.0772,162.8416,163.0772,31419.0
2023-06-14 11:10:00,166.15,166.29,166.05,166.28,39388.0,163.0968,163.2343,162.9987,163.2244,39388.0
2023-06-14 11:15:00,166.28,166.34,166.15,166.19,30460.0,163.2244,163.2833,163.0968,163.1361,30460.0
2023-06-14 11:20:00,166.2,166.36,166.16,166.33,47641.0,163.1459,163.303,163.1067,163.2735,47641.0
2023-06-14 11:25:00,166.34,166.36,166.09,166.14,50588.0,163.2833,163.303,163.0379,163.087,50588.0
2023-06-14 11:30:00,166.15,166.17,165.93,165.93,172964.0,163.0968,163.1165,162.8809,162.8809,172964.0
2023-06-14 11:35:00,165.91,166.04,165.9,166.0,56502.0,162.8612,162.9889,162.8514,162.9496,56502.0
2023-06-14 11:40:00,166.0,166.03,165.91,165.91,22414.0,162.9496,162.979,162.8612,162.8612,22414.0
2023-06-14 11:45:00,165.88,165.98,165.82,165.91,16916.0,162.8318,162.93,162.7729,162.8612,16916.0
2023-06-14 11:50:00,165.92,165.99,165.81,165.93,27844.0,162.8711,162.9398,162.7631,162.8809,27844.0
2023-06-14 11:55:00,165.92,165.92,165.77,165.85,18658.0,162.8711,162.8711,162.7238,162.8024,18658.0
2023-06-14 12:00:00,165.85,165.88,165.71,165.72,19196.0,162.8024,162.8318,162.6649,162.6747,19196.0
2023-06-14 12:05:00,165.73,165.78,165.62,165.74,23166.0,162.6846,162.7336,162.5766,162.6944,23166.0
2023-06-14 12:10:00,165.74,165.82,165.69,165.79,20381.0,162.6944,162.7729,162.6453,162.7435,20381.0
2023-06-14 12:15:00,165.8,165.97,165.64,165.94,15052.0,162.7533,162.9201,162.5962,162.8907,15052.0
2023-06-14 12:20:00,165.94,165.96,165.85,165.92,18040.0,162.8907,162.9103,162.8024,162.8711,18040.0
2023-06-14 12:25:00,165.92,165.95,165.87,165.94,25302.0,162.8711,162.9005,162.822,162.8907,25302.0
2023-06-14 12:30:00,165.93,165.93,165.82,165.86,22323.0,162.8809,162.8809,162.7729,162.8122,22323.0
2023-06-14 12:35:00,165.86,165.89,165.71,165.88,21192.0,162.8122,162.8416,162.6649,162.8318,21192.0
2023-06-14 12:40:00,165.89,165.89,165.75,165.78,13934.0,162.8416,162.8416,162.7042,162.7336,13934.0
2023-06-14 12:45:00,165.76,165.82,165.72,165.77,18893.0,162.714,162.7729,162.6747,162.7238,18893.0
2023-06-14 12:50:00,165.77,165.93,165.76,165.93,19418.0,162.7238,162.8809,162.714,162.8809,19418.0
2023-06-14 12:55:00,165.92,165.99,165.91,165.96,28435.0,162.8711,162.9398,162.8612,162.9103,28435.0
2023-06-14 13:00:00,165.96,165.96,165.77,165.81,27901.0,162.9103,162.9103,162.7238,162.7631,27901.0
2023-06-14 13:05:00,165.8,165.81,165.74,165.78,34141.0,162.7533,162.7631,162.6944,162.7336,34141.0
2023-06-14 13:10:00,165.77,165.81,165.55,165.59,34984.0,162.7238,162.7631,162.5079,162.5471,34984.0
2023-06-14 13:15:00,165.58,165.58,165.41,165.47,31398.0,162.5373,162.5373,162.3704,162.4293,31398.0
2023-06-14 13:20:00,165.46,165.61,165.41,165.61,26129.0,162.4195,162.5668,162.3704,162.5668,26129.0
2023-06-14 13:25:00,165.61,165.7,165.54,165.66,21380.0,162.5668,162.6551,162.498,162.6158,21380.0
2023-06-14 13:30:00,165.66,165.76,165.5,165.76,27561.0,162.6158,162.714,162.4588,162.714,27561.0
2023-06-14 13:35:00,165.76,165.76,165.63,165.69,24904.0,162.714,162.714,162.5864,162.6453,24904.0
2023-06-14 13:40:00,165.7,165.71,165.59,165.59,28034.0,162.6551,162.6649,162.5471,162.5471,28034.0
2023-06-14 13:45:00,165.6,165.7,165.54,165.69,21809.0,162.5569,162.6551,162.498,162.6453,21809.0
2023-06-14 13:50:00,165.68,165.7,165.55,165.64,28085.0,162.6355,162.6551,162.5079,162.5962,28085.0
2023-06-14 13:55:00,165.64,165.68,165.55,165.58,51452.0,162.5962,162.6355,162.5079,162.5373,51452.0
2023-06-14 14:00:00,165.52,165.52,164.29,164.36,227709.0,162.4784,162.4784,161.271,161.3397,227709.0
2023-06-14 14:05:00,164.35,164.42,163.34,164.07,201605.0,161.3299,161.3986,160.3385,161.0551,201605.0
2023-06-14 14:10:00,164.05,164.52,163.98,164.14,151468.0,161.0354,161.4968,160.9667,161.1238,151468.0
2023-06-14 14:15:00,164.14,164.23,163.75,163.97,66111.0,161.1238,161.2121,160.7409,160.9569,66111.0
2023-06-14 14:20:00,163.97,164.11,163.59,163.69,66825.0,160.9569,161.0943,160.5839,160.682,66825.0
2023-06-14 14:25:00,163.67,164.11,163.47,164.08,65935.0,160.6624,161.0943,160.4661,161.0649,65935.0
2023-06-14 14:30:00,164.07,164.44,163.83,164.11,95500.0,161.0551,161.4183,160.8195,161.0943,95500.0
2023-06-14 14:35:00,164.15,164.82,164.08,164.49,113755.0,161.1336,161.7913,161.0649,161.4673,113755.0
2023-06-14 14:40:00,164.5,165.32,164.48,165.23,80677.0,161.4772,162.2821,161.4575,162.1937,80677.0
2023-06-14 14:45:00,165.23,165.43,164.9,165.41,72643.0,162.1937,162.3901,161.8698,162.3704,72643.0
2023-06-14 14:50:00,165.44,165.51,164.95,165.33,75106.0,162.3999,162.4686,161.9189,162.2919,75106.0
2023-06-14 14:55:00,165.32,165.48,165.01,165.07,64313.0,162.2821,162.4391,161.9778,162.0367,64313.0
2023-06-14 15:00:00,165.08,165.42,165.05,165.31,53654.0,162.0465,162.3803,162.0171,162.2723,53654.0
2023-06-14 15:05:00,165.3,165.95,165.27,165.87,64254.0,162.2625,162.9005,162.233,162.822,64254.0
2023-06-14 15:10:00,165.89,165.89,165.02,165.04,75008.0,162.8416,162.8416,161.9876,162.0072,75008.0
2023-06-14 15:15:00,165.05,165.13,164.59,165.03,142302.0,162.0171,162.0956,161.5655,161.9974,142302.0
2023-06-14 15:20:00,165.02,165.46,164.95,165.35,72442.0,161.9876,162.4195,161.9189,162.3115,72442.0
2023-06-14 15:25:00,165.36,165.66,165.17,165.23,67562.0,162.3214,162.6158,162.1348,162.1937,67562.0
2023-06-14 15:30:00,165.23,165.36,165.0,165.27,104288.0,162.1937,162.3214,161.968,162.233,104288.0
2023-06-14 15:35:00,165.24,165.42,165.14,165.2,80288.0,162.2036,162.3803,162.1054,162.1643,80288.0
2023-06-14 15:40:00,165.19,165.3,165.05,165.06,99482.0,162.1545,162.2625,162.0171,162.0269,99482.0
2023-06-14 15:45:00,165.06,165.23,164.85,164.91,172587.0,162.0269,162.1937,161.8207,161.8796,172587.0
2023-06-14 15:50:00,164.9,165.11,164.5,165.0,194039.0,161.8698,162.0759,161.4772,161.968,194039.0
2023-06-14 15:55:00,165.0,165.51,165.0,165.49,252256.0,161.968,162.4686,161.968,162.449,252256.0
2023-06-15 09:30:00,164.07,164.38,163.78,164.27,131072.0,161.0551,161.3594,160.7704,161.2514,131072.0
2023-06-15 09:35:00,164.27,164.63,163.99,164.63,139855.0,161.2514,161.6048,160.9765,161.6048,139855.0
2023-06-15 09:40:00,164.64,164.84,164.5,164.77,113629.0,161.6146,161.8109,161.4772,161.7422,113629.0
2023-06-15 09:45:00,164.78,165.19,164.73,165.11,107012.0,161.752,162.1545,161.7029,162.0759,107012.0
2023-06-15 09:50:00,165.12,165.62,165.12,165.45,120407.0,162.0858,162.5766,162.0858,162.4097,120407.0
2023-06-15 09:55:00,165.45,165.59,165.28,165.52,71398.0,162.4097,162.5471,162.2428,162.4784,71398.0
2023-06-15 10:00:00,165.53,165.84,165.39,165.82,72544.0,162.4882,162.7925,162.3508,162.7729,72544.0
2023-06-15 10:05:00,165.83,166.14,165.64,166.02,116652.0,162.7827,163.087,162.5962,162.9692,116652.0
2023-06-15 10:10:00,166.04,166.2,165.79,165.83,56911.0,162.9889,163.1459,162.7435,162.7827,56911.0
2023-06-15 10:15:00,165.82,165.82,165.43,165.62,48026.0,162.7729,162.7729,162.3901,162.5766,48026.0
2023-06-15 10:20:00,165.64,165.93,165.54,165.73,43586.0,162.5962,162.8809,162.498,162.6846,43586.0
2023-06-15 10:25:00,165.74,166.01,165.72,165.94,76008.0,162.6944,162.9594,162.6747,162.8907,76008.0
2023-06-15 10:30:00,165.95,165.96,165.44,165.59,47039.0,162.9005,162.9103,162.3999,162.5471,47039.0
2023-06-15 10:35:00,165.54,165.62,165.3,165.38,53375.0,162.498,162.5766,162.2625,162.341,53375.0
2023-06-15 10:40:00,165.37,165.61,165.33,165.44,24318.0,162.3312,162.5668,162.2919,162.3999,24318.0
2023-06-15 10:45:00,165.45,165.86,165.44,165.7,83886.0,162.4097,162.8122,162.3999,162.6551,83886.0
2023-06-15 10:50:00,165.72,165.73,165.32,165.46,48895.0,162.6747,162.6846,162.2821,162.4195,48895.0
2023-06-15 10:55:00,165.45,165.6,165.38,165.47,16976.0,162.4097,162.5569,162.341,162.4293,16976.0
2023-06-15 11:00:00,165.47,165.63,165.32,165.62,15279.0,162.4293,162.5864,162.2821,162.5766,15279.0
2023-06-15 11:05:00,165.6,165.71,165.4,165.56,47966.0,162.5569,162.6649,162.3606,162.5177,47966.0
2023-06-15 11:10:00,165.58,165.69,165.46,165.6,52983.0,162.5373,162.6453,162.4195,162.5569,52983.0
2023-06-15 11:15:00,165.6,165.86,165.58,165.66,30112.0,162.5569,162.8122,162.5373,162.6158,30112.0
2023-06-15 11:20:00,165.65,165.87,165.65,165.8,60230.0,162.606,162.822,162.606,162.7533,60230.0
2023-06-15 11:25:00,165.78,166.01,165.78,166.0,22487.0,162.7336,162.9594,162.7336,162.9496,22487.0
2023-06-15 11:30:00,166.01,166.01,165.79,165.98,25684.0,162.9594,162.9594,162.7435,162.93,25684.0
2023-06-15 11:35:00,165.98,166.25,165.94,166.21,26641.0,162.93,163.195,162.8907,163.1557,26641.0
2023-06-15 11:40:00,166.22,166.32,166.09,166.14,48333.0,163.1656,163.2637,163.0379,163.087,48333.0
2023-06-15 11:45:00,166.14,166.23,165.79,165.84,77037.0,163.087,163.1754,162.7435,162.7925,77037.0
2023-06-15 11:50:00,165.81,166.06,165.75,166.0,31841.0,162.7631,163.0085,162.7042,162.9496,31841.0
2023-06-15 11:55:00,165.99,166.04,165.94,165.99,22828.0,162.9398,162.9889,162.8907,162.9398,22828.0
2023-06-15 12:00:00,165.97,166.06,165.85,165.92,16788.0,162.9201,163.0085,162.8024,162.8711,16788.0
2023-06-15 12:05:00,165.91,165.95,165.75,165.89,31384.0,162.8612,162.9005,162.7042,162.8416,31384.0
2023-06-15 12:10:00,165.9,165.9,165.61,165.61,34523.0,162.8514,162.8514,162.5668,162.5668,34523.0
2023-06-15 12:15:00,165.59,165.69,165.52,165.67,18391.0,162.5471,162.6453,162.4784,162.6257,18391.0
2023-06-15 12:20:00,165.66,165.81,165.63,165.77,31554.0,162.6158,162.7631,162.5864,162.7238,31554.0
2023-06-15 12:25:00,165.78,165.78,165.57,165.64,18873.0,162.7336,162.7336,162.5275,162.5962,18873.0
2023-06-15 12:30:00,165.66,165.81,165.56,165.58,33392.0,162.6158,162.7631,162.5177,162.5373,33392.0
2023-06-15 12:35:00,165.58,165.86,165.55,165.84,34090.0,162.5373,162.8122,162.5079,162.7925,34090.0
2023-06-15 12:40:00,165.85,165.98,165.75,165.86,22240.0,162.8024,162.93,162.7042,162.8122,22240.0
2023-06-15 12:45:00,165.85,165.88,165.69,165.86,20850.0,162.8024,162.8318,162.6453,162.8122,20850.0
2023-06-15 12:50:00,165.87,165.98,165.83,165.91,24532.0,162.822,162.93,162.7827,162.8612,24532.0
2023-06-15 12:55:00,165.88,165.97,165.84,165.92,17164.0,162.8318,162.9201,162.7925,162.8711,17164.0
2023-06-15 13:00:00,165.93,165.99,165.82,165.91,13380.0,162.8809,162.9398,162.7729,162.8612,13380.0
2023-06-15 13:05:00,165.89,165.94,165.64,165.68,23723.0,162.8416,162.8907,162.5962,162.6355,23723.0
2023-06-15 13:10:00,165.68,165.82,165.59,165.59,19989.0,162.6355,162.7729,162.5471,162.5471,19989.0
2023-06-15 13:15:00,165.58,165.72,165.56,165.71,19402.0,162.5373,162.6747,162.5177,162.6649,19402.0
2023-06-15 13:20:00,165.71,165.84,165.68,165.84,23120.0,162.6649,162.7925,162.6355,162.7925,23120.0
2023-06-15 13:25:00,165.81,165.96,165.76,165.94,18294.0,162.7631,162.9103,162.714,162.8907,18294.0
2023-06-15 13:30:00,165.96,166.03,165.95,166.0,13964.0,162.9103,162.979,162.9005,162.9496,13964.0
2023-06-15 13:35:00,165.99,166.12,165.94,165.99,29191.0,162.9398,163.0674,162.8907,162.9398,29191.0
2023-06-15 13:40:00,166.02,166.33,166.0,166.24,18746.0,162.9692,163.2735,162.9496,163.1852,18746.0
2023-06-15 13:45:00,166.27,166.38,166.26,166.28,26655.0,163.2146,163.3226,163.2048,163.2244,26655.0
2023-06-15 13:50:00,166.27,166.33,166.21,166.33,23510.0,163.2146,163.2735,163.1557,163.2735,23510.0
2023-06-15 13:55:00,166.32,166.41,166.29,166.34,21655.0,163.2637,163.3521,163.2343,163.2833,21655.0
2023-06-15 14:00:00,166.35,166.4,166.27,166.31,23324.0,163.2932,163.3422,163.2146,163.2539,23324.0
2023-06-15 14:05:00,166.3,166.31,165.99,166.11,34899.0,163.2441,163.2539,162.9398,163.0576,34899.0
2023-06-15 14:10:00,166.11,166.15,165.96,165.98,40415.0,163.0576,163.0968,162.9103,162.93,40415.0
2023-06-15 14:15:00,165.98,166.05,165.9,165.92,31641.0,162.93,162.9987,162.8514,162.8711,31641.0
2023-06-15 14:20:00,165.92,166.14,165.84,166.08,24154.0,162.8711,163.087,162.7925,163.0281,24154.0
2023-06-15 14:25:00,166.15,166.31,166.11,166.24,18336.0,163.0968,163.2539,163.0576,163.1852,18336.0
2023-06-15 14:30:00,166.25,166.44,166.21,166.44,29654.0,163.195,163.3815,163.1557,163.3815,29654.0
2023-06-15 14:35:00,166.47,166.63,166.44,166.56,33698.0,163.411,163.568,163.3815,163.4993,33698.0
2023-06-15 14:40:00,166.56,166.7,166.51,166.67,27362.0,163.4993,163.6367,163.4502,163.6073,27362.0
2023-06-15 14:45:00,166.68,166.7,166.52,166.65,36314.0,163.6171,163.6367,163.46,163.5877,36314.0
2023-06-15 14:50:00,166.64,166.97,166.64,166.97,78793.0,163.5778,163.9018,163.5778,163.9018,78793.0
2023-06-15 14:55:00,166.98,167.21,166.91,167.1,45228.0,163.9116,164.1374,163.8429,164.0294,45228.0
2023-06-15 15:00:00,167.11,167.18,166.76,166.82,45493.0,164.0392,164.1079,163.6956,163.7545,45493.0
2023-06-15 15:05:00,166.84,166.85,166.57,166.8,40473.0,163.7742,163.784,163.5091,163.7349,40473.0
2023-06-15 15:10:00,166.78,166.94,166.67,166.94,40397.0,163.7153,163.8723,163.6073,163.8723,40397.0
2023-06-15 15:15:00,166.96,167.05,166.69,166.69,36254.0,163.892,163.9803,163.6269,163.6269,36254.0
2023-06-15 15:20:00,166.7,166.73,166.51,166.59,38625.0,163.6367,163.6662,163.4502,163.5288,38625.0
2023-06-15 15:25:00,166.58,166.73,166.46,166.73,34748.0,163.5189,163.6662,163.4011,163.6662,34748.0
2023-06-15 15:30:00,166.72,166.84,166.66,166.67,47272.0,163.6564,163.7742,163.5975,163.6073,47272.0
2023-06-15 15:35:00,166.68,166.74,166.48,166.67,53232.0,163.6171,163.676,163.4208,163.6073,53232.0
2023-06-15 15:40:00,166.69,166.83,166.64,166.74,69918.0,163.6269,163.7643,163.5778,163.676,69918.0
2023-06-15 15:45:00,166.72,166.95,166.65,166.95,73299.0,163.6564,163.8821,163.5877,163.8821,73299.0
2023-06-15 15:50:00,166.95,167.14,166.77,166.8,136022.0,163.8821,164.0686,163.7054,163.7349,136022.0
2023-06-15 15:55:00,166.79,166.8,166.48,166.64,236322.0,163.7251,163.7349,163.4208,163.5778,236322.0
2023-06-16 09:30:00,167.81,167.85,167.12,167.31,91473.0,164.7263,164.7656,164.049,164.2355,91473.0
2023-06-16 09:35:00,167.34,167.39,166.7,166.9,138598.0,164.265,164.3141,163.6367,163.8331,138598.0
2023-06-16 09:40:00,166.92,166.96,166.47,166.61,121221.0,163.8527,163.892,163.411,163.5484,121221.0
2023-06-16 09:45:00,166.61,167.03,166.55,166.98,123556.0,163.5484,163.9607,163.4895,163.9116,123556.0
2023-06-16 09:50:00,166.97,167.2,166.79,166.87,106865.0,163.9018,164.1275,163.7251,163.8036,106865.0
2023-06-16 09:55:00,166.87,167.18,166.82,167.11,42589.0,163.8036,164.1079,163.7545,164.0392,42589.0
2023-06-16 10:00:00,167.16,167.42,167.09,167.25,79680.0,164.0883,164.3435,164.0196,164.1766,79680.0
2023-06-16 10:05:00,167.29,167.56,167.11,167.48,144680.0,164.2159,164.4809,164.0392,164.4024,144680.0
2023-06-16 10:10:00,167.47,167.77,167.37,167.44,51256.0,164.3926,164.6871,164.2944,164.3631,51256.0
2023-06-16 10:15:00,167.42,167.58,167.32,167.5,38906.0,164.3435,164.5006,164.2453,164.422,38906.0
2023-06-16 10:20:00,167.5,167.72,167.39,167.67,146095.0,164.422,164.638,164.3141,164.5889,146095.0
2023-06-16 10:25:00,167.67,167.82,167.5,167.81,40448.0,164.5889,164.7362,164.422,164.7263,40448.0
2023-06-16 10:30:00,167.8,167.81,167.61,167.8,31036.0,164.7165,164.7263,164.53,164.7165,31036.0
2023-06-16 10:35:00,167.84,167.87,167.64,167.83,33116.0,164.7558,164.7852,164.5595,164.746,33116.0
2023-06-16 10:40:00,167.83,167.83,167.38,167.39,30764.0,164.746,164.746,164.3042,164.3141,30764.0
2023-06-16 10:45:00,167.39,167.42,167.09,167.32,57464.0,164.3141,164.3435,164.0196,164.2453,57464.0
2023-06-16 10:50:00,167.31,167.42,167.21,167.26,111142.0,164.2355,164.3435,164.1374,164.1864,111142.0
2023-06-16 10:55:00,167.26,167.41,167.17,167.19,43377.0,164.1864,164.3337,164.0981,164.1177,43377.0
2023-06-16 11:00:00,167.18,167.22,166.98,167.12,39885.0,164.1079,164.1472,163.9116,164.049,39885.0
2023-06-16 11:05:00,167.13,167.41,167.05,167.38,26783.0,164.0588,164.3337,163.9803,164.3042,26783.0
2023-06-16 11:10:00,167.4,167.61,167.35,167.54,36167.0,164.3239,164.53,164.2748,164.4613,36167.0
2023-06-16 11:15:00,167.53,167.54,167.28,167.3,33255.0,164.4515,164.4613,164.2061,164.2257,33255.0
2023-06-16 11:20:00,167.29,167.35,166.98,167.03,40086.0,164.2159,164.2748,163.9116,163.9607,40086.0
2023-06-16 11:25:00,167.03,167.13,166.69,166.84,47640.0,163.9607,164.0588,163.6269,163.7742,47640.0
2023-06-16 11:30:00,166.83,167.01,166.8,166.84,46724.0,163.7643,163.941,163.7349,163.7742,46724.0
2023-06-16 11:35:00,166.82,166.88,166.67,166.75,73273.0,163.7545,163.8134,163.6073,163.6858,73273.0
2023-06-16 11:40:00,166.75,166.87,166.64,166.83,33718.0,163.6858,163.8036,163.5778,163.7643,33718.0
2023-06-16 11:45:00,166.83,166.95,166.61,166.65,53579.0,163.7643,163.8821,163.5484,163.5877,53579.0
2023-06-16 11:50:00,166.63,166.79,166.5,166.78,33364.0,163.568,163.7251,163.4404,163.7153,33364.0
2023-06-16 11:55:00,166.76,167.04,166.74,167.03,37478.0,163.6956,163.9705,163.676,163.9607,37478.0
2023-06-16 12:00:00,167.03,167.07,166.93,167.04,23055.0,163.9607,163.9999,163.8625,163.9705,23055.0
2023-06-16 12:05:00,167.05,167.15,166.94,166.96,18596.0,163.9803,164.0785,163.8723,163.892,18596.0
2023-06-16 12:10:00,166.98,167.14,166.89,166.89,37125.0,163.9116,164.0686,163.8232,163.8232,37125.0
2023-06-16 12:15:00,166.9,167.1,166.86,167.07,35104.0,163.8331,164.0294,163.7938,163.9999,35104.0
2023-06-16 12:20:00,167.09,167.23,167.05,167.23,31392.0,164.0196,164.157,163.9803,164.157,31392.0
2023-06-16 12:25:00,167.23,167.32,167.17,167.3,23973.0,164.157,164.2453,164.0981,164.2257,23973.0
2023-06-16 12:30:00,167.31,167.41,167.25,167.41,26589.0,164.2355,164.3337,164.1766,164.3337,26589.0
2023-06-16 12:35:00,167.41,167.42,167.2,167.29,22795.0,164.3337,164.3435,164.1275,164.2159,22795.0
2023-06-16 12:40:00,167.29,167.29,167.14,167.17,25425.0,164.2159,164.2159,164.0686,164.0981,25425.0
2023-06-16 12:45:00,167.19,167.37,167.14,167.35,23873.0,164.1177,164.2944,164.0686,164.2748,23873.0
2023-06-16 12:50:00,167.34,167.5,167.32,167.38,30970.0,164.265,164.422,164.2453,164.3042,30970.0
2023-06-16 12:55:00,167.4,167.42,167.34,167.36,15371.0,164.3239,164.3435,164.265,164.2846,15371.0
2023-06-16 13:00:00,167.36,167.37,167.26,167.34,16072.0,164.2846,164.2944,164.1864,164.265,16072.0
2023-06-16 13:05:00,167.34,167.45,167.13,167.14,19665.0,164.265,164.3729,164.0588,164.0686,19665.0
2023-06-16 13:10:00,167.12,167.23,167.01,167.22,23456.0,164.049,164.157,163.941,164.1472,23456.0
2023-06-16 13:15:00,167.22,167.28,167.17,167.23,12930.0,164.1472,164.2061,164.0981,164.157,12930.0
2023-06-16 13:20:00,167.22,167.35,167.18,167.32,14259.0,164.1472,164.2748,164.1079,164.2453,14259.0
2023-06-16 13:25:00,167.28,167.36,167.17,167.2,11429.0,164.2061,164.2846,164.0981,164.1275,11429.0
2023-06-16 13:30:00,167.22,167.35,167.19,167.26,27575.0,164.1472,164.2748,164.1177,164.1864,27575.0
2023-06-16 13:35:00,167.25,167.32,167.11,167.31,21561.0,164.1766,164.2453,164.0392,164.2355,21561.0
2023-06-16 13:40:00,167.32,167.36,167.22,167.24,28230.0,164.2453,164.2846,164.1472,164.1668,28230.0
2023-06-16 13:45:00,167.25,167.28,167.04,167.08,23240.0,164.1766,164.2061,163.9705,164.0097,23240.0
2023-06-16 13:50:00,167.07,167.19,167.05,167.19,24953.0,163.9999,164.1177,163.9803,164.1177,24953.0
2023-06-16 13:55:00,167.18,167.24,167.04,167.23,19113.0,164.1079,164.1668,163.9705,164.157,19113.0
2023-06-16 14:00:00,167.22,167.28,166.99,167.05,35623.0,164.1472,164.2061,163.9214,163.9803,35623.0
2023-06-16 14:05:00,167.04,167.11,166.99,167.09,17638.0,163.9705,164.0392,163.9214,164.0196,17638.0
2023-06-16 14:10:00,167.09,167.19,167.05,167.1,34873.0,164.0196,164.1177,163.9803,164.0294,34873.0
2023-06-16 14:15:00,167.11,167.23,167.09,167.15,31199.0,164.0392,164.157,164.0196,164.0785,31199.0
2023-06-16 14:20:00,167.16,167.23,167.06,167.23,66419.0,164.0883,164.157,163.9901,164.157,66419.0
2023-06-16 14:25:00,167.23,167.26,167.17,167.21,64397.0,164.157,164.1864,164.0981,164.1374,64397.0
2023-06-16 14:30:00,167.19,167.19,166.96,167.03,42565.0,164.1177,164.1177,163.892,163.9607,42565.0
2023-06-16 14:35:00,167.03,167.22,167.03,167.19,34132.0,163.9607,164.1472,163.9607,164.1177,34132.0
2023-06-16 14:40:00,167.19,167.24,167.07,167.1,25149.0,164.1177,164.1668,163.9999,164.0294,25149.0
2023-06-16 14:45:00,167.11,167.19,167.06,167.11,26176.0,164.0392,164.1177,163.9901,164.0392,26176.0
2023-06-16 14:50:00,167.1,167.15,167.01,167.02,20692.0,164.0294,164.0785,163.941,163.9509,20692.0
2023-06-16 14:55:00,167.03,167.06,166.79,166.8,62909.0,163.9607,163.9901,163.7251,163.7349,62909.0
2023-06-16 15:00:00,166.81,166.84,166.56,166.75,52767.0,163.7447,163.7742,163.4993,163.6858,52767.0
2023-06-16 15:05:00,166.75,166.78,166.37,166.46,36340.0,163.6858,163.7153,163.3128,163.4011,36340.0
2023-06-16 15:10:00,166.44,166.48,166.27,166.32,38909.0,163.3815,163.4208,163.2146,163.2637,38909.0
2023-06-16 15:15:00,166.27,166.56,166.27,166.55,49207.0,163.2146,163.4993,163.2146,163.4895,49207.0
2023-06-16 15:20:00,166.56,166.77,166.55,166.69,56020.0,163.4993,163.7054,163.4895,163.6269,56020.0
2023-06-16 15:25:00,166.69,166.69,166.48,166.56,58591.0,163.6269,163.6269,163.4208,163.4993,58591.0
2023-06-16 15:30:00,166.58,166.8,166.57,166.74,78170.0,163.5189,163.7349,163.5091,163.676,78170.0
2023-06-16 15:35:00,166.72,166.86,166.65,166.82,59450.0,163.6564,163.7938,163.5877,163.7545,59450.0
2023-06-16 15:40:00,166.82,166.86,166.69,166.73,50641.0,163.7545,163.7938,163.6269,163.6662,50641.0
2023-06-16 15:45:00,166.73,166.9,166.7,166.77,79122.0,163.6662,163.8331,163.6367,163.7054,79122.0
2023-06-16 15:50:00,166.78,166.89,166.53,166.53,274876.0,163.7153,163.8232,163.4699,163.4699,274876.0
2023-06-16 15:55:00,166.55,166.55,166.29,166.42,554956.0,163.4895,163.4895,163.2343,163.3619,554956.0
2023-06-20 09:30:00,165.41,166.4,165.41,166.33,103655.0,162.695,163.6687,162.695,163.5999,103655.0
2023-06-20 09:35:00,166.35,166.8,166.31,166.76,74274.0,163.6196,164.0622,163.5802,164.0228,74274.0
2023-06-20 09:40:00,166.78,166.89,166.5,166.89,104653.0,164.0425,164.1507,163.7671,164.1507,104653.0
2023-06-20 09:45:00,166.86,167.26,166.76,167.17,130037.0,164.1212,164.5146,164.0228,164.4261,130037.0
2023-06-20 09:50:00,167.21,167.22,166.8,166.83,90277.0,164.4654,164.4753,164.0622,164.0917,90277.0
2023-06-20 09:55:00,166.84,166.88,166.49,166.51,55844.0,164.1015,164.1409,163.7573,163.7769,55844.0
2023-06-20 10:00:00,166.52,166.61,166.36,166.52,70398.0,163.7868,163.8753,163.6294,163.7868,70398.0
2023-06-20 10:05:00,166.54,166.6,166.38,166.48,27439.0,163.8064,163.8654,163.6491,163.7474,27439.0
2023-06-20 10:10:00,166.48,166.67,166.23,166.25,37448.0,163.7474,163.9343,163.5015,163.5212,37448.0
2023-06-20 10:15:00,166.28,166.28,165.76,165.79,53748.0,163.5507,163.5507,163.0392,163.0687,53748.0
2023-06-20 10:20:00,165.8,165.85,165.46,165.53,102517.0,163.0786,163.1278,162.7442,162.813,102517.0
2023-06-20 10:25:00,165.54,165.6,165.26,165.37,60904.0,162.8228,162.8819,162.5474,162.6556,60904.0
2023-06-20 10:30:00,165.37,165.61,165.18,165.5,81669.0,162.6556,162.8917,162.4688,162.7835,81669.0
2023-06-20 10:35:00,165.48,165.54,165.33,165.39,53462.0,162.7638,162.8228,162.6163,162.6753,53462.0
2023-06-20 10:40:00,165.38,165.77,165.37,165.73,41876.0,162.6655,163.0491,162.6556,163.0097,41876.0
2023-06-20 10:45:00,165.72,165.76,165.52,165.68,24913.0,162.9999,163.0392,162.8032,162.9605,24913.0
2023-06-20 10:50:00,165.69,165.76,165.52,165.55,42350.0,162.9704,163.0392,162.8032,162.8327,42350.0
2023-06-20 10:55:00,165.53,165.77,165.46,165.69,33923.0,162.813,163.0491,162.7442,162.9704,33923.0
2023-06-20 11:00:00,165.69,165.94,165.69,165.84,44038.0,162.9704,163.2163,162.9704,163.1179,44038.0
2023-06-20 11:05:00,165.86,166.12,165.82,165.98,53563.0,163.1376,163.3933,163.0983,163.2556,53563.0
2023-06-20 11:10:00,165.98,166.01,165.77,165.83,22566.0,163.2556,163.2851,163.0491,163.1081,22566.0
2023-06-20 11:15:00,165.83,165.92,165.69,165.86,28167.0,163.1081,163.1966,162.9704,163.1376,28167.0
2023-06-20 11:20:00,165.84,165.9,165.74,165.8,24093.0,163.1179,163.1769,163.0196,163.0786,24093.0
2023-06-20 11:25:00,165.79,165.95,165.74,165.94,25631.0,163.0687,163.2261,163.0196,163.2163,25631.0
2023-06-20 11:30:00,165.96,166.11,165.92,166.03,29043.0,163.236,163.3835,163.1966,163.3048,29043.0
2023-06-20 11:35:00,166.03,166.29,166.03,166.27,32162.0,163.3048,163.5605,163.3048,163.5409,32162.0
2023-06-20 11:40:00,166.27,166.29,166.02,166.02,48031.0,163.5409,163.5605,163.295,163.295,48031.0
2023-06-20 11:45:00,166.0,166.16,165.98,166.16,18639.0,163.2753,163.4327,163.2556,163.4327,18639.0
2023-06-20 11:50:00,166.14,166.2,166.03,166.07,14104.0,163.413,163.472,163.3048,163.3441,14104.0
2023-06-20 11:55:00,166.06,166.15,165.91,165.91,15080.0,163.3343,163.4228,163.1868,163.1868,15080.0
2023-06-20 12:00:00,165.93,166.05,165.89,165.9,15748.0,163.2064,163.3245,163.1671,163.1769,15748.0
2023-06-20 12:05:00,165.89,166.11,165.88,166.1,23325.0,163.1671,163.3835,163.1573,163.3737,23325.0
2023-06-20 12:10:00,166.09,166.42,166.09,166.31,36694.0,163.3638,163.6884,163.3638,163.5802,36694.0
2023-06-20 12:15:00,166.31,166.36,166.23,166.25,60325.0,163.5802,163.6294,163.5015,163.5212,60325.0
2023-06-20 12:20:00,166.23,166.48,166.21,166.48,30521.0,163.5015,163.7474,163.4818,163.7474,30521.0
2023-06-20 12:25:00,166.47,166.9,166.45,166.84,51062.0,163.7376,164.1605,163.7179,164.1015,51062.0
2023-06-20 12:30:00,166.86,166.89,166.72,166.8,30768.0,164.1212,164.1507,163.9835,164.0622,30768.0
2023-06-20 12:35:00,166.81,166.93,166.75,166.83,41637.0,164.072,164.19,164.013,164.0917,41637.0
2023-06-20 12:40:00,166.83,167.05,166.83,166.96,37831.0,164.0917,164.3081,164.0917,164.2195,37831.0
2023-06-20 12:45:00,166.97,167.12,166.93,167.09,35401.0,164.2294,164.3769,164.19,164.3474,35401.0
2023-06-20 12:50:00,167.11,167.15,166.99,167.01,31155.0,164.3671,164.4064,164.249,164.2687,31155.0
2023-06-20 12:55:00,167.0,167.21,166.96,167.16,24833.0,164.2589,164.4654,164.2195,164.4163,24833.0
2023-06-20 13:00:00,167.17,167.23,167.05,167.08,40857.0,164.4261,164.4851,164.3081,164.3376,40857.0
2023-06-20 13:05:00,167.08,167.12,166.94,167.12,50030.0,164.3376,164.3769,164.1999,164.3769,50030.0
2023-06-20 13:10:00,167.11,167.21,166.99,167.12,24810.0,164.3671,164.4654,164.249,164.3769,24810.0
2023-06-20 13:15:00,167.15,167.23,167.11,167.14,15468.0,164.4064,164.4851,164.3671,164.3966,15468.0
2023-06-20 13:20:00,167.18,167.26,167.07,167.22,36528.0,164.4359,164.5146,164.3277,164.4753,36528.0
2023-06-20 13:25:00,167.23,167.23,167.04,167.11,34429.0,164.4851,164.4851,164.2982,164.3671,34429.0
2023-06-20 13:30:00,167.1,167.24,167.08,167.15,25011.0,164.3572,164.4949,164.3376,164.4064,25011.0
2023-06-20 13:35:00,167.17,167.19,167.08,167.13,27070.0,164.4261,164.4458,164.3376,164.3867,27070.0
2023-06-20 13:40:00,167.14,167.2,167.07,167.09,17090.0,164.3966,164.4556,164.3277,164.3474,17090.0
2023-06-20 13:45:00,167.08,167.16,167.05,167.09,15713.0,164.3376,164.4163,164.3081,164.3474,15713.0
2023-06-20 13:50:00,167.07,167.11,166.94,166.94,25140.0,164.3277,164.3671,164.1999,164.1999,25140.0
2023-06-20 13:55:00,166.94,166.97,166.78,166.82,26583.0,164.1999,164.2294,164.0425,164.0818,26583.0
2023-06-20 14:00:00,166.81,166.97,166.78,166.91,22616.0,164.072,164.2294,164.0425,164.1704,22616.0
2023-06-20 14:05:00,166.91,166.95,166.85,166.86,25711.0,164.1704,164.2097,164.1113,164.1212,25711.0
2023-06-20 14:10:00,166.85,166.92,166.76,166.84,27809.0,164.1113,164.1802,164.0228,164.1015,27809.0
2023-06-20 14:15:00,166.85,166.98,166.85,166.92,35844.0,164.1113,164.2392,164.1113,164.1802,35844.0
2023-06-20 14:20:00,166.91,166.98,166.88,166.92,23879.0,164.1704,164.2392,164.1409,164.1802,23879.0
2023-06-20 14:25:00,166.92,167.1,166.88,167.09,32054.0,164.1802,164.3572,164.1409,164.3474,32054.0
2023-06-20 14:30:00,167.09,167.1,166.87,166.89,23950.0,164.3474,164.3572,164.131,164.1507,23950.0
2023-06-20 14:35:00,166.89,166.94,166.79,166.82,22673.0,164.1507,164.1999,164.0523,164.0818,22673.0
2023-06-20 14:40:00,166.82,166.85,166.67,166.79,248038.0,164.0818,164.1113,163.9343,164.0523,248038.0
2023-06-20 14:45:00,166.77,166.87,166.72,166.87,26063.0,164.0327,164.131,163.9835,164.131,26063.0
2023-06-20 14:50:00,166.85,166.9,166.79,166.84,21878.0,164.1113,164.1605,164.0523,164.1015,21878.0
2023-06-20 14:55:00,166.83,166.96,166.81,166.89,24671.0,164.0917,164.2195,164.072,164.1507,24671.0
2023-06-20 15:00:00,166.9,166.97,166.72,166.76,24393.0,164.1605,164.2294,163.9835,164.0228,24393.0
2023-06-20 15:05:00,166.76,166.85,166.71,166.83,21954.0,164.0228,164.1113,163.9736,164.0917,21954.0
2023-06-20 15:10:00,166.83,166.93,166.75,166.89,62829.0,164.0917,164.19,164.013,164.1507,62829.0
2023-06-20 15:15:00,166.9,166.92,166.8,166.85,79295.0,164.1605,164.1802,164.0622,164.1113,79295.0
2023-06-20 15:20:00,166.85,167.02,166.83,166.99,61363.0,164.1113,164.2786,164.0917,164.249,61363.0
2023-06-20 15:25:00,167.0,167.15,166.97,167.11,24024.0,164.2589,164.4064,164.2294,164.3671,24024.0
2023-06-20 15:30:00,167.13,167.19,166.96,167.03,53770.0,164.3867,164.4458,164.2195,164.2884,53770.0
2023-06-20 15:35:00,167.03,167.14,166.99,167.08,44168.0,164.2884,164.3966,164.249,164.3376,44168.0
2023-06-20 15:40:00,167.08,167.23,167.06,167.23,58018.0,164.3376,164.4851,164.3179,164.4851,58018.0
2023-06-20 15:45:00,167.23,167.3,167.15,167.29,116839.0,164.4851,164.554,164.4064,164.5441,116839.0
2023-06-20 15:50:00,167.29,167.48,167.23,167.33,175375.0,164.5441,164.731,164.4851,164.5835,175375.0
2023-06-20 15:55:00,167.33,167.4,167.2,167.31,391094.0,164.5835,164.6523,164.4556,164.5638,391094.0
2023-06-21 09:30:00,167.23,167.39,166.8,167.18,167765.0,164.4851,164.6425,164.0622,164.4359,167765.0
2023-06-21 09:35:00,167.2,167.64,167.2,167.57,95283.0,164.4556,164.8884,164.4556,164.8195,95283.0
2023-06-21 09:40:00,167.57,167.62,167.19,167.22,95631.0,164.8195,164.8687,164.4458,164.4753,95631.0
2023-06-21 09:45:00,167.22,167.32,166.91,167.08,86863.0,164.4753,164.5736,164.1704,164.3376,86863.0
2023-06-21 09:50:00,167.04,167.2,166.85,167.0,96581.0,164.2982,164.4556,164.1113,164.2589,96581.0
2023-06-21 09:55:00,167.01,167.09,166.43,166.51,91866.0,164.2687,164.3474,163.6982,163.7769,91866.0
2023-06-21 10:00:00,166.49,166.63,165.87,166.28,80482.0,163.7573,163.895,163.1474,163.5507,80482.0
2023-06-21 10:05:00,166.29,166.46,166.1,166.32,42650.0,163.5605,163.7277,163.3737,163.59,42650.0
2023-06-21 10:10:00,166.34,166.65,166.33,166.52,66361.0,163.6097,163.9146,163.5999,163.7868,66361.0
2023-06-21 10:15:00,166.53,166.78,166.24,166.25,72678.0,163.7966,164.0425,163.5114,163.5212,72678.0
2023-06-21 10:20:00,166.27,166.44,166.14,166.2,50290.0,163.5409,163.7081,163.413,163.472,50290.0
2023-06-21 10:25:00,166.19,166.3,165.95,166.16,65542.0,163.4622,163.5704,163.2261,163.4327,65542.0
2023-06-21 10:30:00,166.17,166.58,166.16,166.51,47972.0,163.4425,163.8458,163.4327,163.7769,47972.0
2023-06-21 10:35:00,166.5,166.56,166.22,166.49,58760.0,163.7671,163.8261,163.4917,163.7573,58760.0
2023-06-21 10:40:00,166.48,166.58,166.04,166.08,47251.0,163.7474,163.8458,163.3146,163.354,47251.0
2023-06-21 10:45:00,166.08,166.2,165.9,165.97,39137.0,163.354,163.472,163.1769,163.2458,39137.0
2023-06-21 10:50:00,165.94,166.22,165.83,166.16,50278.0,163.2163,163.4917,163.1081,163.4327,50278.0
2023-06-21 10:55:00,166.13,166.23,165.83,165.98,54651.0,163.4032,163.5015,163.1081,163.2556,54651.0
2023-06-21 11:00:00,165.99,166.19,165.61,165.65,84487.0,163.2655,163.4622,162.8917,162.931,84487.0
2023-06-21 11:05:00,165.62,165.7,165.25,165.35,46681.0,162.9015,162.9802,162.5376,162.636,46681.0
2023-06-21 11:10:00,165.34,165.45,165.17,165.3,82472.0,162.6261,162.7343,162.4589,162.5868,82472.0
2023-06-21 11:15:00,165.31,165.31,165.0,165.09,63080.0,162.5966,162.5966,162.2917,162.3802,63080.0
2023-06-21 11:20:00,165.07,165.5,165.06,165.41,58790.0,162.3606,162.7835,162.3507,162.695,58790.0
2023-06-21 11:25:00,165.42,165.82,165.41,165.78,51335.0,162.7048,163.0983,162.695,163.0589,51335.0
2023-06-21 11:30:00,165.78,165.81,165.66,165.81,27547.0,163.0589,163.0884,162.9409,163.0884,27547.0
2023-06-21 11:35:00,165.78,166.18,165.75,166.11,40886.0,163.0589,163.4523,163.0294,163.3835,40886.0
2023-06-21 11:40:00,166.12,166.31,166.01,166.01,44907.0,163.3933,163.5802,163.2851,163.2851,44907.0
2023-06-21 11:45:00,166.0,166.28,166.0,166.27,29993.0,163.2753,163.5507,163.2753,163.5409,29993.0
2023-06-21 11:50:00,166.28,166.28,165.79,165.79,35766.0,163.5507,163.5507,163.0687,163.0687,35766.0
2023-06-21 11:55:00,165.77,165.89,165.67,165.68,28159.0,163.0491,163.1671,162.9507,162.9605,28159.0
2023-06-21 12:00:00,165.67,165.94,165.64,165.9,42873.0,162.9507,163.2163,162.9212,163.1769,42873.0
2023-06-21 12:05:00,165.94,166.13,165.9,165.97,47774.0,163.2163,163.4032,163.1769,163.2458,47774.0
2023-06-21 12:10:00,165.96,165.97,165.74,165.93,30671.0,163.236,163.2458,163.0196,163.2064,30671.0
2023-06-21 12:15:00,165.92,166.19,165.87,166.0,32892.0,163.1966,163.4622,163.1474,163.2753,32892.0
2023-06-21 12:20:00,166.01,166.02,165.83,165.88,24383.0,163.2851,163.295,163.1081,163.1573,24383.0
2023-06-21 12:25:00,165.91,165.94,165.65,165.81,17073.0,163.1868,163.2163,162.931,163.0884,17073.0
2023-06-21 12:30:00,165.81,166.05,165.8,165.93,20247.0,163.0884,163.3245,163.0786,163.2064,20247.0
2023-06-21 12:35:00,165.94,165.99,165.87,165.95,24545.0,163.2163,163.2655,163.1474,163.2261,24545.0
2023-06-21 12:40:00,165.95,166.01,165.64,165.64,16860.0,163.2261,163.2851,162.9212,162.9212,16860.0
2023-06-21 12:45:00,165.63,165.7,165.53,165.57,25829.0,162.9114,162.9802,162.813,162.8524,25829.0
2023-06-21 12:50:00,165.61,165.71,165.51,165.54,11933.0,162.8917,162.9901,162.7933,162.8228,11933.0
2023-06-21 12:55:00,165.52,165.54,165.15,165.3,72602.0,162.8032,162.8228,162.4392,162.5868,72602.0
2023-06-21 13:00:00,165.31,165.34,165.18,165.34,43434.0,162.5966,162.6261,162.4688,162.6261,43434.0
2023-06-21 13:05:00,165.31,165.52,165.29,165.52,24985.0,162.5966,162.8032,162.5769,162.8032,24985.0
2023-06-21 13:10:00,165.56,165.69,165.36,165.43,26383.0,162.8425,162.9704,162.6458,162.7147,26383.0
2023-06-21 13:15:00,165.43,165.59,165.36,165.52,18359.0,162.7147,162.872,162.6458,162.8032,18359.0
2023-06-21 13:20:00,165.51,165.51,165.18,165.18,22254.0,162.7933,162.7933,162.4688,162.4688,22254.0
2023-06-21 13:25:00,165.19,165.36,165.11,165.23,60118.0,162.4786,162.6458,162.3999,162.5179,60118.0
2023-06-21 13:30:00,165.22,165.51,165.21,165.47,24035.0,162.5081,162.7933,162.4983,162.754,24035.0
2023-06-21 13:35:00,165.45,165.58,165.38,165.56,16337.0,162.7343,162.8622,162.6655,162.8425,16337.0
2023-06-21 13:40:00,165.57,165.61,165.4,165.49,18455.0,162.8524,162.8917,162.6851,162.7737,18455.0
2023-06-21 13:45:00,165.5,165.77,165.49,165.74,25900.0,162.7835,163.0491,162.7737,163.0196,25900.0
2023-06-21 13:50:00,165.75,165.86,165.7,165.81,21181.0,163.0294,163.1376,162.9802,163.0884,21181.0
2023-06-21 13:55:00,165.81,165.99,165.74,165.96,18599.0,163.0884,163.2655,163.0196,163.236,18599.0
2023-06-21 14:00:00,165.98,166.04,165.91,165.92,20526.0,163.2556,163.3146,163.1868,163.1966,20526.0
2023-06-21 14:05:00,165.92,166.04,165.79,165.85,33816.0,163.1966,163.3146,163.0687,163.1278,33816.0
2023-06-21 14:10:00,165.83,166.07,165.81,166.06,26623.0,163.1081,163.3441,163.0884,163.3343,26623.0
2023-06-21 14:15:00,166.06,166.41,166.05,166.39,43958.0,163.3343,163.6786,163.3245,163.6589,43958.0
2023-06-21 14:20:00,166.41,166.54,166.33,166.53,47191.0,163.6786,163.8064,163.5999,163.7966,47191.0
2023-06-21 14:25:00,166.53,166.54,166.35,166.51,38932.0,163.7966,163.8064,163.6196,163.7769,38932.0
2023-06-21 14:30:00,166.5,166.67,166.45,166.58,34548.0,163.7671,163.9343,163.7179,163.8458,34548.0
2023-06-21 14:35:00,166.58,166.59,166.44,166.54,46938.0,163.8458,163.8556,163.7081,163.8064,46938.0
2023-06-21 14:40:00,166.53,166.55,166.33,166.36,31676.0,163.7966,163.8163,163.5999,163.6294,31676.0
2023-06-21 14:45:00,166.35,166.36,166.14,166.17,38256.0,163.6196,163.6294,163.413,163.4425,38256.0
2023-06-21 14:50:00,166.14,166.45,166.14,166.37,35344.0,163.413,163.7179,163.413,163.6392,35344.0
2023-06-21 14:55:00,166.39,166.42,166.25,166.37,22343.0,163.6589,163.6884,163.5212,163.6392,22343.0
2023-06-21 15:00:00,166.36,166.37,165.95,165.99,45703.0,163.6294,163.6392,163.2261,163.2655,45703.0
2023-06-21 15:05:00,165.98,166.1,165.88,166.08,35367.0,163.2556,163.3737,163.1573,163.354,35367.0
2023-06-21 15:10:00,166.07,166.22,166.01,166.19,41935.0,163.3441,163.4917,163.2851,163.4622,41935.0
2023-06-21 15:15:00,166.19,166.29,166.16,166.23,63630.0,163.4622,163.5605,163.4327,163.5015,63630.0
2023-06-21 15:20:00,166.22,166.22,166.0,166.0,45456.0,163.4917,163.4917,163.2753,163.2753,45456.0
2023-06-21 15:25:00,166.01,166.1,165.93,165.96,29840.0,163.2851,163.3737,163.2064,163.236,29840.0
2023-06-21 15:30:00,165.96,166.02,165.61,165.62,62550.0,163.236,163.295,162.8917,162.9015,62550.0
2023-06-21 15:35:00,165.61,165.65,165.23,165.43,85436.0,162.8917,162.931,162.5179,162.7147,85436.0
2023-06-21 15:40:00,165.43,165.6,165.35,165.57,72867.0,162.7147,162.8819,162.636,162.8524,72867.0
2023-06-21 15:45:00,165.57,165.63,165.48,165.6,53849.0,162.8524,162.9114,162.7638,162.8819,53849.0
2023-06-21 15:50:00,165.6,165.73,165.39,165.45,152305.0,162.8819,163.0097,162.6753,162.7343,152305.0
2023-06-21 15:55:00,165.45,165.46,165.18,165.29,223634.0,162.7343,162.7442,162.4688,162.5769,223634.0
2023-06-22 09:30:00,164.26,164.87,164.07,164.72,127698.0,161.5639,162.1638,161.377,162.0163,127698.0
2023-06-22 09:35:00,164.71,164.87,164.58,164.8,173112.0,162.0065,162.1638,161.8786,162.095,173112.0
2023-06-22 09:40:00,164.79,165.19,164.66,165.17,105320.0,162.0852,162.4786,161.9573,162.4589,105320.0
2023-06-22 09:45:00,165.16,165.3,164.9,165.24,52294.0,162.4491,162.5868,162.1934,162.5278,52294.0
2023-06-22 09:50:00,165.22,165.56,165.15,165.34,78531.0,162.5081,162.8425,162.4392,162.6261,78531.0
2023-06-22 09:55:00,165.34,165.55,165.27,165.33,83623.0,162.6261,162.8327,162.5573,162.6163,83623.0
2023-06-22 10:00:00,165.34,165.57,165.23,165.46,46293.0,162.6261,162.8524,162.5179,162.7442,46293.0
2023-06-22 10:05:00,165.46,165.53,165.26,165.53,47221.0,162.7442,162.813,162.5474,162.813,47221.0
2023-06-22 10:10:00,165.51,166.36,165.51,166.35,72679.0,162.7933,163.6294,162.7933,163.6196,72679.0
2023-06-22 10:15:00,166.36,166.57,166.26,166.49,47966.0,163.6294,163.8359,163.531,163.7573,47966.0
2023-06-22 10:20:00,166.5,166.52,166.25,166.29,44254.0,163.7671,163.7868,163.5212,163.5605,44254.0
2023-06-22 10:25:00,166.29,166.7,166.18,166.65,27051.0,163.5605,163.9638,163.4523,163.9146,27051.0
2023-06-22 10:30:00,166.66,166.76,166.49,166.66,29608.0,163.9245,164.0228,163.7573,163.9245,29608.0
2023-06-22 10:35:00,166.69,166.74,166.51,166.52,24912.0,163.954,164.0031,163.7769,163.7868,24912.0
2023-06-22 10:40:00,166.52,166.59,165.87,165.99,51227.0,163.7868,163.8556,163.1474,163.2655,51227.0
2023-06-22 10:45:00,165.94,166.15,165.75,166.14,34722.0,163.2163,163.4228,163.0294,163.413,34722.0
2023-06-22 10:50:00,166.12,166.26,165.93,165.93,36480.0,163.3933,163.531,163.2064,163.2064,36480.0
2023-06-22 10:55:00,165.9,166.29,165.85,166.26,22149.0,163.1769,163.5605,163.1278,163.531,22149.0
2023-06-22 11:00:00,166.27,166.77,166.27,166.69,29916.0,163.5409,164.0327,163.5409,163.954,29916.0
2023-06-22 11:05:00,166.71,166.97,166.71,166.8,23045.0,163.9736,164.2294,163.9736,164.0622,23045.0
2023-06-22 11:10:00,166.8,166.82,166.65,166.68,30906.0,164.0622,164.0818,163.9146,163.9441,30906.0
2023-06-22 11:15:00,166.69,166.88,166.64,166.7,14720.0,163.954,164.1409,163.9048,163.9638,14720.0
2023-06-22 11:20:00,166.69,166.86,166.49,166.63,33924.0,163.954,164.1212,163.7573,163.895,33924.0
2023-06-22 11:25:00,166.63,166.73,166.4,166.53,18706.0,163.895,163.9933,163.6687,163.7966,18706.0
2023-06-22 11:30:00,166.53,166.65,166.37,166.58,41060.0,163.7966,163.9146,163.6392,163.8458,41060.0
2023-06-22 11:35:00,166.59,166.89,166.57,166.72,35951.0,163.8556,164.1507,163.8359,163.9835,35951.0
2023-06-22 11:40:00,166.72,167.11,166.71,166.99,54400.0,163.9835,164.3671,163.9736,164.249,54400.0
2023-06-22 11:45:00,167.0,167.1,166.91,167.09,24932.0,164.2589,164.3572,164.1704,164.3474,24932.0
2023-06-22 11:50:00,167.1,167.17,166.85,166.85,24908.0,164.3572,164.4261,164.1113,164.1113,24908.0
2023-06-22 11:55:00,166.86,167.0,166.78,167.0,45038.0,164.1212,164.2589,164.0425,164.2589,45038.0
2023-06-22 12:00:00,167.0,167.0,166.72,166.9,42064.0,164.2589,164.2589,163.9835,164.1605,42064.0
2023-06-22 12:05:00,166.87,166.87,166.61,166.72,35818.0,164.131,164.131,163.8753,163.9835,35818.0
2023-06-22 12:10:00,166.72,166.75,166.44,166.46,39917.0,163.9835,164.013,163.7081,163.7277,39917.0
2023-06-22 12:15:00,166.46,166.62,166.34,166.52,55002.0,163.7277,163.8851,163.6097,163.7868,55002.0
2023-06-22 12:20:00,166.51,166.76,166.47,166.73,26656.0,163.7769,164.0228,163.7376,163.9933,26656.0
2023-06-22 12:25:00,166.74,166.74,166.43,166.6,27098.0,164.0031,164.0031,163.6982,163.8654,27098.0
2023-06-22 12:30:00,166.6,166.89,166.54,166.84,19862.0,163.8654,164.1507,163.8064,164.1015,19862.0
2023-06-22 12:35:00,166.84,167.0,166.66,166.68,30072.0,164.1015,164.2589,163.9245,163.9441,30072.0
2023-06-22 12:40:00,166.65,166.84,166.64,166.72,26134.0,163.9146,164.1015,163.9048,163.9835,26134.0
2023-06-22 12:45:00,166.71,166.85,166.58,166.62,23918.0,163.9736,164.1113,163.8458,163.8851,23918.0
2023-06-22 12:50:00,166.67,166.69,166.41,166.42,28753.0,163.9343,163.954,163.6786,163.6884,28753.0
2023-06-22 12:55:00,166.42,166.6,166.41,166.57,40234.0,163.6884,163.8654,163.6786,163.8359,40234.0
2023-06-22 13:00:00,166.57,166.59,166.16,166.19,72803.0,163.8359,163.8556,163.4327,163.4622,72803.0
2023-06-22 13:05:00,166.2,166.47,166.14,166.33,34534.0,163.472,163.7376,163.413,163.5999,34534.0
2023-06-22 13:10:00,166.32,166.57,166.29,166.5,20511.0,163.59,163.8359,163.5605,163.7671,20511.0
2023-06-22 13:15:00,166.46,166.56,166.33,166.55,24046.0,163.7277,163.8261,163.5999,163.8163,24046.0
2023-06-22 13:20:00,166.55,166.56,166.41,166.56,20617.0,163.8163,163.8261,163.6786,163.8261,20617.0
2023-06-22 13:25:00,166.53,166.6,166.5,166.59,21599.0,163.7966,163.8654,163.7671,163.8556,21599.0
2023-06-22 13:30:00,166.58,166.63,166.49,166.62,39273.0,163.8458,163.895,163.7573,163.8851,39273.0
2023-06-22 13:35:00,166.62,166.68,166.53,166.62,24015.0,163.8851,163.9441,163.7966,163.8851,24015.0
2023-06-22 13:40:00,166.62,166.79,166.62,166.78,23675.0,163.8851,164.0523,163.8851,164.0425,23675.0
2023-06-22 13:45:00,166.79,166.91,166.71,166.84,29087.0,164.0523,164.1704,163.9736,164.1015,29087.0
2023-06-22 13:50:00,166.83,166.89,166.71,166.77,28598.0,164.0917,164.1507,163.9736,164.0327,28598.0
2023-06-22 13:55:00,166.76,166.87,166.75,166.8,22673.0,164.0228,164.131,164.013,164.0622,22673.0
2023-06-22 14:00:00,166.82,167.0,166.78,166.92,25673.0,164.0818,164.2589,164.0425,164.1802,25673.0
2023-06-22 14:05:00,166.92,166.93,166.64,166.64,28268.0,164.1802,164.19,163.9048,163.9048,28268.0
2023-06-22 14:10:00,166.63,166.73,166.59,166.69,20863.0,163.895,163.9933,163.8556,163.954,20863.0
2023-06-22 14:15:00,166.71,166.73,166.54,166.58,32812.0,163.9736,163.9933,163.8064,163.8458,32812.0
2023-06-22 14:20:00,166.59,166.65,166.53,166.64,23342.0,163.8556,163.9146,163.7966,163.9048,23342.0
2023-06-22 14:25:00,166.64,166.78,166.62,166.77,34952.0,163.9048,164.0425,163.8851,164.0327,34952.0
2023-06-22 14:30:00,166.76,166.91,166.61,166.74,39333.0,164.0228,164.1704,163.8753,164.0031,39333.0
2023-06-22 14:35:00,166.73,166.85,166.63,166.82,28258.0,163.9933,164.1113,163.895,164.0818,28258.0
2023-06-22 14:40:00,166.82,166.84,166.7,166.78,31183.0,164.0818,164.1015,163.9638,164.0425,31183.0
2023-06-22 14:45:00,166.78,166.85,166.71,166.73,27726.0,164.0425,164.1113,163.9736,163.9933,27726.0
2023-06-22 14:50:00,166.72,166.92,166.68,166.9,40279.0,163.9835,164.1802,163.9441,164.1605,40279.0
2023-06-22 14:55:00,166.91,167.16,166.88,167.15,48074.0,164.1704,164.4163,164.1409,164.4064,48074.0
2023-06-22 15:00:00,167.15,167.18,166.99,167.03,37783.0,164.4064,164.4359,164.249,164.2884,37783.0
2023-06-22 15:05:00,167.03,167.23,166.99,167.14,34525.0,164.2884,164.4851,164.249,164.3966,34525.0
2023-06-22 15:10:00,167.13,167.16,166.93,167.09,43275.0,164.3867,164.4163,164.19,164.3474,43275.0
2023-06-22 15:15:00,167.08,167.16,167.01,167.1,54641.0,164.3376,164.4163,164.2687,164.3572,54641.0
2023-06-22 15:20:00,167.11,167.13,166.95,167.0,53116.0,164.3671,164.3867,164.2097,164.2589,53116.0
2023-06-22 15:25:00,167.0,167.01,166.75,166.79,45246.0,164.2589,164.2687,164.013,164.0523,45246.0
2023-06-22 15:30:00,166.79,166.81,166.65,166.8,72827.0,164.0523,164.072,163.9146,164.0622,72827.0
2023-06-22 15:35:00,166.81,167.15,166.81,167.14,80736.0,164.072,164.4064,164.072,164.3966,80736.0
2023-06-22 15:40:00,167.16,167.36,167.16,167.25,98657.0,164.4163,164.613,164.4163,164.5048,98657.0
2023-06-22 15:45:00,167.24,167.33,167.13,167.18,129360.0,164.4949,164.5835,164.3867,164.4359,129360.0
2023-06-22 15:50:00,167.19,167.33,167.12,167.33,255846.0,164.4458,164.5835,164.3769,164.5835,255846.0
2023-06-22 15:55:00,167.33,167.43,167.17,167.39,322897.0,164.5835,164.6818,164.4261,164.6425,322897.0
2023-06-23 09:30:00,165.42,166.2,165.33,166.18,64258.0,162.7048,163.472,162.6163,163.4523,64258.0
2023-06-23 09:35:00,166.22,166.3,165.92,166.14,89843.0,163.4917,163.5704,163.1966,163.413,89843.0
2023-06-23 09:40:00,166.12,166.14,165.36,165.41,215559.0,163.3933,163.413,162.6458,162.695,215559.0
2023-06-23 09:45:00,165.43,165.53,164.92,164.98,189917.0,162.7147,162.813,162.213,162.272,189917.0
2023-06-23 09:50:00,164.98,165.15,164.77,165.12,127978.0,162.272,162.4392,162.0655,162.4097,127978.0
2023-06-23 09:55:00,165.13,165.4,164.95,165.27,137066.0,162.4196,162.6851,162.2425,162.5573,137066.0
2023-06-23 10:00:00,165.26,165.38,165.0,165.36,75678.0,162.5474,162.6655,162.2917,162.6458,75678.0
2023-06-23 10:05:00,165.36,165.83,165.21,165.75,64498.0,162.6458,163.1081,162.4983,163.0294,64498.0
2023-06-23 10:10:00,165.73,165.87,165.48,165.54,44852.0,163.0097,163.1474,162.7638,162.8228,44852.0
2023-06-23 10:15:00,165.53,165.97,165.53,165.93,48947.0,162.813,163.2458,162.813,163.2064,48947.0
2023-06-23 10:20:00,165.95,165.98,165.38,165.62,38471.0,163.2261,163.2556,162.6655,162.9015,38471.0
2023-06-23 10:25:00,165.61,165.67,165.1,165.45,46460.0,162.8917,162.9507,162.3901,162.7343,46460.0
2023-06-23 10:30:00,165.44,165.72,165.42,165.58,52883.0,162.7245,162.9999,162.7048,162.8622,52883.0
2023-06-23 10:35:00,165.57,165.98,165.49,165.98,44859.0,162.8524,163.2556,162.7737,163.2556,44859.0
2023-06-23 10:40:00,165.96,166.05,165.82,166.03,51599.0,163.236,163.3245,163.0983,163.3048,51599.0
2023-06-23 10:45:00,166.03,166.04,165.63,165.7,32823.0,163.3048,163.3146,162.9114,162.9802,32823.0
2023-06-23 10:50:00,165.64,165.72,165.43,165.5,42960.0,162.9212,162.9999,162.7147,162.7835,42960.0
2023-06-23 10:55:00,165.51,165.77,165.38,165.77,38784.0,162.7933,163.0491,162.6655,163.0491,38784.0
2023-06-23 11:00:00,165.8,165.86,165.64,165.86,30276.0,163.0786,163.1376,162.9212,163.1376,30276.0
2023-06-23 11:05:00,165.86,166.0,165.78,165.86,39429.0,163.1376,163.2753,163.0589,163.1376,39429.0
2023-06-23 11:10:00,165.85,165.9,165.63,165.73,35631.0,163.1278,163.1769,162.9114,163.0097,35631.0
2023-06-23 11:15:00,165.72,165.75,165.57,165.63,27407.0,162.9999,163.0294,162.8524,162.9114,27407.0
2023-06-23 11:20:00,165.61,165.72,165.46,165.65,42102.0,162.8917,162.9999,162.7442,162.931,42102.0
2023-06-23 11:25:00,165.64,165.68,165.41,165.53,36501.0,162.9212,162.9605,162.695,162.813,36501.0
2023-06-23 11:30:00,165.53,165.64,165.34,165.59,20057.0,162.813,162.9212,162.6261,162.872,20057.0
2023-06-23 11:35:00,165.6,165.88,165.56,165.74,27105.0,162.8819,163.1573,162.8425,163.0196,27105.0
2023-06-23 11:40:00,165.74,166.05,165.71,165.94,32425.0,163.0196,163.3245,162.9901,163.2163,32425.0
2023-06-23 11:45:00,165.95,166.24,165.95,166.18,38285.0,163.2261,163.5114,163.2261,163.4523,38285.0
2023-06-23 11:50:00,166.17,166.18,166.02,166.07,26460.0,163.4425,163.4523,163.295,163.3441,26460.0
2023-06-23 11:55:00,166.07,166.08,165.97,166.03,21459.0,163.3441,163.354,163.2458,163.3048,21459.0
2023-06-23 12:00:00,166.03,166.29,166.03,166.13,49896.0,163.3048,163.5605,163.3048,163.4032,49896.0
2023-06-23 12:05:00,166.14,166.23,166.08,166.23,27576.0,163.413,163.5015,163.354,163.5015,27576.0
2023-06-23 12:10:00,166.22,166.29,166.11,166.26,27631.0,163.4917,163.5605,163.3835,163.531,27631.0
2023-06-23 12:15:00,166.22,166.62,166.21,166.59,35400.0,163.4917,163.8851,163.4818,163.8556,35400.0
2023-06-23 12:20:00,166.64,166.64,166.39,166.48,16340.0,163.9048,163.9048,163.6589,163.7474,16340.0
2023-06-23 12:25:00,166.49,166.66,166.49,166.65,33490.0,163.7573,163.9245,163.7573,163.9146,33490.0
2023-06-23 12:30:00,166.65,166.84,166.61,166.67,43781.0,163.9146,164.1015,163.8753,163.9343,43781.0
2023-06-23 12:35:00,166.66,166.69,166.52,166.61,25017.0,163.9245,163.954,163.7868,163.8753,25017.0
2023-06-23 12:40:00,166.61,166.69,166.53,166.59,18652.0,163.8753,163.954,163.7966,163.8556,18652.0
2023-06-23 12:45:00,166.6,166.62,166.41,166.54,21861.0,163.8654,163.8851,163.6786,163.8064,21861.0
2023-06-23 12:50:00,166.54,166.59,166.39,166.39,20540.0,163.8064,163.8556,163.6589,163.6589,20540.0
2023-06-23 12:55:00,166.41,166.61,166.4,166.6,21731.0,163.6786,163.8753,163.6687,163.8654,21731.0
2023-06-23 13:00:00,166.61,166.75,166.55,166.68,35855.0,163.8753,164.013,163.8163,163.9441,35855.0
2023-06-23 13:05:00,166.68,166.78,166.51,166.74,25288.0,163.9441,164.0425,163.7769,164.0031,25288.0
2023-06-23 13:10:00,166.76,166.83,166.67,166.75,20183.0,164.0228,164.0917,163.9343,164.013,20183.0
2023-06-23 13:15:00,166.75,166.81,166.7,166.75,15466.0,164.013,164.072,163.9638,164.013,15466.0
2023-06-23 13:20:00,166.77,166.86,166.67,166.77,35899.0,164.0327,164.1212,163.9343,164.0327,35899.0
2023-06-23 13:25:00,166.79,166.83,166.71,166.82,26985.0,164.0523,164.0917,163.9736,164.0818,26985.0
2023-06-23 13:30:00,166.82,166.91,166.74,166.8,24685.0,164.0818,164.1704,164.0031,164.0622,24685.0
2023-06-23 13:35:00,166.8,166.91,166.73,166.91,29429.0,164.0622,164.1704,163.9933,164.1704,29429.0
2023-06-23 13:40:00,166.92,166.96,166.67,166.8,29155.0,164.1802,164.2195,163.9343,164.0622,29155.0
2023-06-23 13:45:00,166.79,166.84,166.67,166.7,32392.0,164.0523,164.1015,163.9343,163.9638,32392.0
2023-06-23 13:50:00,166.68,166.76,166.65,166.68,27803.0,163.9441,164.0228,163.9146,163.9441,27803.0
2023-06-23 13:55:00,166.69,166.69,166.52,166.53,27982.0,163.954,163.954,163.7868,163.7966,27982.0
2023-06-23 14:00:00,166.52,166.58,166.38,166.45,32486.0,163.7868,163.8458,163.6491,163.7179,32486.0
2023-06-23 14:05:00,166.45,166.45,166.16,166.16,35109.0,163.7179,163.7179,163.4327,163.4327,35109.0
2023-06-23 14:10:00,166.13,166.2,166.04,166.15,39430.0,163.4032,163.472,163.3146,163.4228,39430.0
2023-06-23 14:15:00,166.14,166.24,166.1,166.1,31307.0,163.413,163.5114,163.3737,163.3737,31307.0
2023-06-23 14:20:00,166.12,166.3,166.12,166.26,26654.0,163.3933,163.5704,163.3933,163.531,26654.0
2023-06-23 14:25:00,166.24,166.25,165.96,166.06,29959.0,163.5114,163.5212,163.236,163.3343,29959.0
2023-06-23 14:30:00,166.05,166.05,165.83,165.94,28925.0,163.3245,163.3245,163.1081,163.2163,28925.0
2023-06-23 14:35:00,165.94,165.98,165.62,165.63,40642.0,163.2163,163.2556,162.9015,162.9114,40642.0
2023-06-23 14:40:00,165.61,165.69,165.46,165.54,61625.0,162.8917,162.9704,162.7442,162.8228,61625.0
2023-06-23 14:45:00,165.52,165.56,165.3,165.45,49180.0,162.8032,162.8425,162.5868,162.7343,49180.0
2023-06-23 14:50:00,165.46,165.51,165.31,165.39,44400.0,162.7442,162.7933,162.5966,162.6753,44400.0
2023-06-23 14:55:00,165.4,165.5,165.31,165.38,39901.0,162.6851,162.7835,162.5966,162.6655,39901.0
2023-06-23 15:00:00,165.31,165.32,165.05,165.15,65350.0,162.5966,162.6065,162.3409,162.4392,65350.0
2023-06-23 15:05:00,165.12,165.35,165.12,165.34,86135.0,162.4097,162.636,162.4097,162.6261,86135.0
2023-06-23 15:10:00,165.35,165.45,165.31,165.37,59400.0,162.636,162.7343,162.5966,162.6556,59400.0
2023-06-23 15:15:00,165.37,165.58,165.33,165.55,62512.0,162.6556,162.8622,162.6163,162.8327,62512.0
2023-06-23 15:20:00,165.56,165.57,165.28,165.37,35731.0,162.8425,162.8524,162.5671,162.6556,35731.0
2023-06-23 15:25:00,165.37,165.38,165.17,165.26,37863.0,162.6556,162.6655,162.4589,162.5474,37863.0
2023-06-23 15:30:00,165.26,165.35,165.09,165.2,59710.0,162.5474,162.636,162.3802,162.4884,59710.0
2023-06-23 15:35:00,165.2,165.32,165.16,165.19,73057.0,162.4884,162.6065,162.4491,162.4786,73057.0
2023-06-23 15:40:00,165.2,165.33,165.09,165.33,95920.0,162.4884,162.6163,162.3802,162.6163,95920.0
2023-06-23 15:45:00,165.33,165.37,165.22,165.3,106947.0,162.6163,162.6556,162.5081,162.5868,106947.0
2023-06-23 15:50:00,165.31,165.75,165.22,165.62,264630.0,162.5966,163.0294,162.5081,162.9015,264630.0
2023-06-23 15:55:00,165.6,165.75,165.33,165.43,317418.0,162.8819,163.0294,162.6163,162.7147,317418.0
2023-06-26 09:30:00,164.62,165.59,164.36,165.56,40113.0,161.9179,162.872,161.6622,162.8425,40113.0
2023-06-26 09:35:00,165.58,165.67,165.42,165.49,73672.0,162.8622,162.9507,162.7048,162.7737,73672.0
2023-06-26 09:40:00,165.51,165.8,165.33,165.8,62424.0,162.7933,163.0786,162.6163,163.0786,62424.0
2023-06-26 09:45:00,165.8,166.25,165.79,166.12,66228.0,163.0786,163.5212,163.0687,163.3933,66228.0
2023-06-26 09:50:00,166.13,166.52,166.01,166.48,84024.0,163.4032,163.7868,163.2851,163.7474,84024.0
2023-06-26 09:55:00,166.5,166.71,166.46,166.62,55809.0,163.7671,163.9736,163.7277,163.8851,55809.0
2023-06-26 10:00:00,166.62,166.8,166.52,166.65,48042.0,163.8851,164.0622,163.7868,163.9146,48042.0
2023-06-26 10:05:00,166.65,166.81,166.65,166.69,44691.0,163.9146,164.072,163.9146,163.954,44691.0
2023-06-26 10:10:00,166.67,166.67,166.3,166.5,60210.0,163.9343,163.9343,163.5704,163.7671,60210.0
2023-06-26 10:15:00,166.51,166.61,166.31,166.33,44654.0,163.7769,163.8753,163.5802,163.5999,44654.0
2023-06-26 10:20:00,166.28,166.31,165.97,166.05,45827.0,163.5507,163.5802,163.2458,163.3245,45827.0
2023-06-26 10:25:00,166.02,166.17,165.88,166.12,25991.0,163.295,163.4425,163.1573,163.3933,25991.0
2023-06-26 10:30:00,166.11,166.16,165.58,165.78,44067.0,163.3835,163.4327,162.8622,163.0589,44067.0
2023-06-26 10:35:00,165.77,165.77,165.42,165.48,65395.0,163.0491,163.0491,162.7048,162.7638,65395.0
2023-06-26 10:40:00,165.46,165.51,165.21,165.51,23995.0,162.7442,162.7933,162.4983,162.7933,23995.0
2023-06-26 10:45:00,165.51,165.88,165.46,165.88,16297.0,162.7933,163.1573,162.7442,163.1573,16297.0
2023-06-26 10:50:00,165.89,165.95,165.62,165.75,53732.0,163.1671,163.2261,162.9015,163.0294,53732.0
2023-06-26 10:55:00,165.74,165.8,165.59,165.76,41282.0,163.0196,163.0786,162.872,163.0392,41282.0
2023-06-26 11:00:00,165.77,165.78,165.37,165.37,28452.0,163.0491,163.0589,162.6556,162.6556,28452.0
2023-06-26 11:05:00,165.37,165.37,165.12,165.23,36151.0,162.6556,162.6556,162.4097,162.5179,36151.0
2023-06-26 11:10:00,165.21,165.33,165.06,165.26,16322.0,162.4983,162.6163,162.3507,162.5474,16322.0
2023-06-26 11:15:00,165.22,165.34,164.85,164.88,32355.0,162.5081,162.6261,162.1442,162.1737,32355.0
2023-06-26 11:20:00,164.87,165.04,164.84,164.9,26651.0,162.1638,162.3311,162.1343,162.1934,26651.0
2023-06-26 11:25:00,164.86,165.1,164.86,164.88,21400.0,162.154,162.3901,162.154,162.1737,21400.0
2023-06-26 11:30:00,164.86,165.26,164.75,165.19,24395.0,162.154,162.5474,162.0458,162.4786,24395.0
2023-06-26 11:35:00,165.16,165.25,165.04,165.09,15978.0,162.4491,162.5376,162.3311,162.3802,15978.0
2023-06-26 11:40:00,165.07,165.14,164.74,164.81,14414.0,162.3606,162.4294,162.036,162.1048,14414.0
2023-06-26 11:45:00,164.83,165.09,164.83,164.96,15682.0,162.1245,162.3802,162.1245,162.2524,15682.0
2023-06-26 11:50:00,164.96,165.18,164.95,165.15,19876.0,162.2524,162.4688,162.2425,162.4392,19876.0
2023-06-26 11:55:00,165.16,165.18,164.99,165.15,52359.0,162.4491,162.4688,162.2819,162.4392,52359.0
2023-06-26 12:00:00,165.14,165.15,164.68,164.69,53318.0,162.4294,162.4392,161.977,161.9868,53318.0
2023-06-26 12:05:00,164.68,164.68,164.01,164.03,48137.0,161.977,161.977,161.318,161.3376,48137.0
2023-06-26 12:10:00,164.0,164.14,163.75,164.1,55674.0,161.3081,161.4458,161.0622,161.4065,55674.0
2023-06-26 12:15:00,164.12,164.13,163.87,163.89,27838.0,161.4262,161.436,161.1803,161.1999,27838.0
2023-06-26 12:20:00,163.9,164.03,163.59,163.95,40572.0,161.2098,161.3376,160.9049,161.2589,40572.0
2023-06-26 12:25:00,163.93,164.01,163.82,163.84,43743.0,161.2393,161.318,161.1311,161.1507,43743.0
2023-06-26 12:30:00,163.83,163.94,163.7,163.89,31164.0,161.1409,161.2491,161.013,161.1999,31164.0
2023-06-26 12:35:00,163.88,164.01,163.74,163.89,47014.0,161.1901,161.318,161.0524,161.1999,47014.0
2023-06-26 12:40:00,163.86,163.9,163.63,163.73,43603.0,161.1704,161.2098,160.9442,161.0426,43603.0
2023-06-26 12:45:00,163.74,163.87,163.57,163.68,34669.0,161.0524,161.1803,160.8852,160.9934,34669.0
2023-06-26 12:50:00,163.65,163.88,163.59,163.87,18441.0,160.9639,161.1901,160.9049,161.1803,18441.0
2023-06-26 12:55:00,163.87,164.17,163.83,164.11,27494.0,161.1803,161.4753,161.1409,161.4163,27494.0
2023-06-26 13:00:00,164.12,164.24,164.0,164.0,57600.0,161.4262,161.5442,161.3081,161.3081,57600.0
2023-06-26 13:05:00,164.0,164.11,163.93,163.98,40040.0,161.3081,161.4163,161.2393,161.2885,40040.0
2023-06-26 13:10:00,163.99,164.05,163.7,163.84,23799.0,161.2983,161.3573,161.013,161.1507,23799.0
2023-06-26 13:15:00,163.85,164.0,163.81,163.87,17525.0,161.1606,161.3081,161.1212,161.1803,17525.0
2023-06-26 13:20:00,163.87,164.13,163.8,164.1,13788.0,161.1803,161.436,161.1114,161.4065,13788.0
2023-06-26 13:25:00,163.98,164.28,163.87,164.26,17743.0,161.2885,161.5835,161.1803,161.5639,17743.0
2023-06-26 13:30:00,164.28,164.31,164.17,164.18,19002.0,161.5835,161.613,161.4753,161.4852,19002.0
2023-06-26 13:35:00,164.18,164.18,163.97,164.1,26524.0,161.4852,161.4852,161.2786,161.4065,26524.0
2023-06-26 13:40:00,164.11,164.18,163.95,163.99,16178.0,161.4163,161.4852,161.2589,161.2983,16178.0
2023-06-26 13:45:00,164.01,164.18,163.95,164.14,25889.0,161.318,161.4852,161.2589,161.4458,25889.0
2023-06-26 13:50:00,164.03,164.09,163.92,164.04,22014.0,161.3376,161.3966,161.2294,161.3475,22014.0
2023-06-26 13:55:00,164.02,164.13,163.97,164.0,13478.0,161.3278,161.436,161.2786,161.3081,13478.0
2023-06-26 14:00:00,163.98,164.08,163.89,164.06,20868.0,161.2885,161.3868,161.1999,161.3671,20868.0
2023-06-26 14:05:00,164.02,164.02,163.9,163.99,16750.0,161.3278,161.3278,161.2098,161.2983,16750.0
2023-06-26 14:10:00,163.97,164.17,163.95,164.08,10201.0,161.2786,161.4753,161.2589,161.3868,10201.0
2023-06-26 14:15:00,164.1,164.23,164.01,164.2,10891.0,161.4065,161.5343,161.318,161.5048,10891.0
2023-06-26 14:20:00,164.17,164.21,164.05,164.06,12281.0,161.4753,161.5147,161.3573,161.3671,12281.0
2023-06-26 14:25:00,164.05,164.27,164.05,164.24,13274.0,161.3573,161.5737,161.3573,161.5442,13274.0
2023-06-26 14:30:00,164.21,164.5,164.21,164.5,11970.0,161.5147,161.7999,161.5147,161.7999,11970.0
2023-06-26 14:35:00,164.49,164.67,164.38,164.66,26320.0,161.7901,161.9671,161.6819,161.9573,26320.0
2023-06-26 14:40:00,164.67,164.7,164.52,164.53,22322.0,161.9671,161.9966,161.8196,161.8294,22322.0
2023-06-26 14:45:00,164.52,164.56,164.35,164.48,16488.0,161.8196,161.8589,161.6524,161.7802,16488.0
2023-06-26 14:50:00,164.48,164.61,164.38,164.45,20687.0,161.7802,161.9081,161.6819,161.7507,20687.0
2023-06-26 14:55:00,164.47,164.48,164.29,164.41,14736.0,161.7704,161.7802,161.5934,161.7114,14736.0
2023-06-26 15:00:00,164.42,164.58,164.4,164.5,24737.0,161.7212,161.8786,161.7016,161.7999,24737.0
2023-06-26 15:05:00,164.51,164.55,164.39,164.47,23188.0,161.8098,161.8491,161.6917,161.7704,23188.0
2023-06-26 15:10:00,164.47,164.55,164.41,164.5,37905.0,161.7704,161.8491,161.7114,161.7999,37905.0
2023-06-26 15:15:00,164.53,164.53,164.28,164.32,54839.0,161.8294,161.8294,161.5835,161.6229,54839.0
2023-06-26 15:20:00,164.32,164.4,164.07,164.17,46016.0,161.6229,161.7016,161.377,161.4753,46016.0
2023-06-26 15:25:00,164.17,164.34,164.15,164.25,21960.0,161.4753,161.6425,161.4557,161.554,21960.0
2023-06-26 15:30:00,164.24,164.37,164.18,164.34,41608.0,161.5442,161.6721,161.4852,161.6425,41608.0
2023-06-26 15:35:00,164.33,164.35,164.16,164.17,43278.0,161.6327,161.6524,161.4655,161.4753,43278.0
2023-06-26 15:40:00,164.17,164.21,163.85,163.88,89758.0,161.4753,161.5147,161.1606,161.1901,89758.0
2023-06-26 15:45:00,163.87,163.87,163.51,163.65,89824.0,161.1803,161.1803,160.8262,160.9639,89824.0
2023-06-26 15:50:00,163.64,163.7,163.42,163.51,151652.0,160.954,161.013,160.7376,160.8262,151652.0
2023-06-26 15:55:00,163.52,163.52,163.26,163.33,335385.0,160.836,160.836,160.5803,160.6491,335385.0
2023-06-27 09:30:00,164.29,164.81,164.08,164.68,140762.0,161.5934,162.1048,161.3868,161.977,140762.0
2023-06-27 09:35:00,164.68,164.89,164.45,164.64,73922.0,161.977,162.1835,161.7507,161.9376,73922.0
2023-06-27 09:40:00,164.64,164.98,164.55,164.73,84072.0,161.9376,162.272,161.8491,162.0261,84072.0
2023-06-27 09:45:00,164.71,164.87,164.4,164.74,70098.0,162.0065,162.1638,161.7016,162.036,70098.0
2023-06-27 09:50:00,164.74,165.16,164.66,164.92,58730.0,162.036,162.4491,161.9573,162.213,58730.0
2023-06-27 09:55:00,164.89,165.11,164.7,165.08,44008.0,162.1835,162.3999,161.9966,162.3704,44008.0
2023-06-27 10:00:00,165.04,165.3,164.87,165.23,123936.0,162.3311,162.5868,162.1638,162.5179,123936.0
2023-06-27 10:05:00,165.16,165.24,164.81,164.96,46604.0,162.4491,162.5278,162.1048,162.2524,46604.0
2023-06-27 10:10:00,164.92,164.92,164.39,164.74,52822.0,162.213,162.213,161.6917,162.036,52822.0
2023-06-27 10:15:00,164.74,165.01,164.71,164.96,46581.0,162.036,162.3015,162.0065,162.2524,46581.0
2023-06-27 10:20:00,164.96,165.1,164.71,164.93,41368.0,162.2524,162.3901,162.0065,162.2229,41368.0
2023-06-27 10:25:00,164.97,165.24,164.87,165.05,43603.0,162.2622,162.5278,162.1638,162.3409,43603.0
2023-06-27 10:30:00,165.07,165.29,164.92,165.09,63721.0,162.3606,162.5769,162.213,162.3802,63721.0
2023-06-27 10:35:00,165.07,165.26,164.98,165.23,37361.0,162.3606,162.5474,162.272,162.5179,37361.0
2023-06-27 10:40:00,165.21,165.35,164.95,165.01,29224.0,162.4983,162.636,162.2425,162.3015,29224.0
2023-06-27 10:45:00,165.01,165.14,164.83,165.05,46944.0,162.3015,162.4294,162.1245,162.3409,46944.0
2023-06-27 10:50:00,165.07,165.2,164.98,165.1,37482.0,162.3606,162.4884,162.272,162.3901,37482.0
2023-06-27 10:55:00,165.06,165.1,164.9,165.04,31756.0,162.3507,162.3901,162.1934,162.3311,31756.0
2023-06-27 11:00:00,165.06,165.19,164.84,164.88,44703.0,162.3507,162.4786,162.1343,162.1737,44703.0
2023-06-27 11:05:00,164.88,164.89,164.71,164.87,30209.0,162.1737,162.1835,162.0065,162.1638,30209.0
2023-06-27 11:10:00,164.86,165.13,164.66,165.12,73364.0,162.154,162.4196,161.9573,162.4097,73364.0
2023-06-27 11:15:00,165.11,165.29,165.01,165.28,31117.0,162.3999,162.5769,162.3015,162.5671,31117.0
2023-06-27 11:20:00,165.27,165.43,165.25,165.28,17692.0,162.5573,162.7147,162.5376,162.5671,17692.0
2023-06-27 11:25:00,165.25,165.53,165.2,165.48,42432.0,162.5376,162.813,162.4884,162.7638,42432.0
2023-06-27 11:30:00,165.49,165.54,165.41,165.46,21788.0,162.7737,162.8228,162.695,162.7442,21788.0
2023-06-27 11:35:00,165.48,165.71,165.44,165.7,38439.0,162.7638,162.9901,162.7245,162.9802,38439.0
2023-06-27 11:40:00,165.71,165.74,165.51,165.6,16894.0,162.9901,163.0196,162.7933,162.8819,16894.0
2023-06-27 11:45:00,165.62,165.62,165.37,165.4,22262.0,162.9015,162.9015,162.6556,162.6851,22262.0
2023-06-27 11:50:00,165.41,165.64,165.41,165.64,25447.0,162.695,162.9212,162.695,162.9212,25447.0
2023-06-27 11:55:00,165.64,165.64,165.46,165.56,20408.0,162.9212,162.9212,162.7442,162.8425,20408.0
2023-06-27 12:00:00,165.56,165.64,165.5,165.62,25242.0,162.8425,162.9212,162.7835,162.9015,25242.0
2023-06-27 12:05:00,165.6,165.63,165.5,165.5,23597.0,162.8819,162.9114,162.7835,162.7835,23597.0
2023-06-27 12:10:00,165.5,165.63,165.47,165.58,19043.0,162.7835,162.9114,162.754,162.8622,19043.0
2023-06-27 12:15:00,165.57,165.66,165.39,165.44,26712.0,162.8524,162.9409,162.6753,162.7245,26712.0
2023-06-27 12:20:00,165.48,165.62,165.43,165.61,16411.0,162.7638,162.9015,162.7147,162.8917,16411.0
2023-06-27 12:25:00,165.61,165.75,165.53,165.74,26024.0,162.8917,163.0294,162.813,163.0196,26024.0
2023-06-27 12:30:00,165.81,165.9,165.7,165.85,15322.0,163.0884,163.1769,162.9802,163.1278,15322.0
2023-06-27 12:35:00,165.85,165.94,165.79,165.94,33669.0,163.1278,163.2163,163.0687,163.2163,33669.0
2023-06-27 12:40:00,165.95,166.08,165.86,166.07,30271.0,163.2261,163.354,163.1376,163.3441,30271.0
2023-06-27 12:45:00,166.08,166.24,166.08,166.14,34109.0,163.354,163.5114,163.354,163.413,34109.0
2023-06-27 12:50:00,166.15,166.31,166.11,166.17,18658.0,163.4228,163.5802,163.3835,163.4425,18658.0
2023-06-27 12:55:00,166.16,166.18,165.96,166.05,28402.0,163.4327,163.4523,163.236,163.3245,28402.0
2023-06-27 13:00:00,166.05,166.09,165.92,165.95,18171.0,163.3245,163.3638,163.1966,163.2261,18171.0
2023-06-27 13:05:00,165.96,165.98,165.84,165.91,47961.0,163.236,163.2556,163.1179,163.1868,47961.0
2023-06-27 13:10:00,165.89,165.97,165.87,165.95,43737.0,163.1671,163.2458,163.1474,163.2261,43737.0
2023-06-27 13:15:00,165.95,166.19,165.88,166.17,18864.0,163.2261,163.4622,163.1573,163.4425,18864.0
2023-06-27 13:20:00,166.19,166.43,166.14,166.42,32954.0,163.4622,163.6982,163.413,163.6884,32954.0
2023-06-27 13:25:00,166.43,166.46,166.31,166.38,20785.0,163.6982,163.7277,163.5802,163.6491,20785.0
2023-06-27 13:30:00,166.39,166.66,166.39,166.59,30756.0,163.6589,163.9245,163.6589,163.8556,30756.0
2023-06-27 13:35:00,166.6,166.62,166.44,166.57,21528.0,163.8654,163.8851,163.7081,163.8359,21528.0
2023-06-27 13:40:00,166.56,166.71,166.56,166.59,21644.0,163.8261,163.9736,163.8261,163.8556,21644.0
2023-06-27 13:45:00,166.6,166.74,166.6,166.7,37296.0,163.8654,164.0031,163.8654,163.9638,37296.0
2023-06-27 13:50:00,166.7,166.98,166.67,166.94,38316.0,163.9638,164.2392,163.9343,164.1999,38316.0
2023-06-27 13:55:00,166.93,166.99,166.84,166.97,29848.0,164.19,164.249,164.1015,164.2294,29848.0
2023-06-27 14:00:00,166.97,167.0,166.87,166.94,37781.0,164.2294,164.2589,164.131,164.1999,37781.0
2023-06-27 14:05:00,166.94,166.96,166.84,166.91,32105.0,164.1999,164.2195,164.1015,164.1704,32105.0
2023-06-27 14:10:00,166.93,167.06,166.93,167.03,18593.0,164.19,164.3179,164.19,164.2884,18593.0
2023-06-27 14:15:00,167.06,167.06,166.91,167.03,26446.0,164.3179,164.3179,164.1704,164.2884,26446.0
2023-06-27 14:20:00,167.05,167.05,166.92,166.97,17866.0,164.3081,164.3081,164.1802,164.2294,17866.0
2023-06-27 14:25:00,166.97,166.97,166.85,166.94,34743.0,164.2294,164.2294,164.1113,164.1999,34743.0
2023-06-27 14:30:00,166.95,166.97,166.79,166.83,39870.0,164.2097,164.2294,164.0523,164.0917,39870.0
2023-06-27 14:35:00,166.84,166.94,166.69,166.7,34710.0,164.1015,164.1999,163.954,163.9638,34710.0
2023-06-27 14:40:00,166.7,166.73,166.51,166.65,38539.0,163.9638,163.9933,163.7769,163.9146,38539.0
2023-06-27 14:45:00,166.64,166.81,166.58,166.8,55624.0,163.9048,164.072,163.8458,164.0622,55624.0
2023-06-27 14:50:00,166.82,166.84,166.54,166.58,33624.0,164.0818,164.1015,163.8064,163.8458,33624.0
2023-06-27 14:55:00,166.58,166.61,166.47,166.55,42413.0,163.8458,163.8753,163.7376,163.8163,42413.0
2023-06-27 15:00:00,166.55,166.74,166.54,166.68,47562.0,163.8163,164.0031,163.8064,163.9441,47562.0
2023-06-27 15:05:00,166.67,166.77,166.62,166.68,31889.0,163.9343,164.0327,163.8851,163.9441,31889.0
2023-06-27 15:10:00,166.68,166.81,166.56,166.81,28017.0,163.9441,164.072,163.8261,164.072,28017.0
2023-06-27 15:15:00,166.81,166.84,166.71,166.78,49093.0,164.072,164.1015,163.9736,164.0425,49093.0
2023-06-27 15:20:00,166.78,166.83,166.67,166.83,45148.0,164.0425,164.0917,163.9343,164.0917,45148.0
2023-06-27 15:25:00,166.83,166.94,166.75,166.91,44253.0,164.0917,164.1999,164.013,164.1704,44253.0
2023-06-27 15:30:00,166.9,166.93,166.73,166.77,79498.0,164.1605,164.19,163.9933,164.0327,79498.0
2023-06-27 15:35:00,166.77,166.84,166.69,166.82,72578.0,164.0327,164.1015,163.954,164.0818,72578.0
2023-06-27 15:40:00,166.84,166.94,166.76,166.87,80050.0,164.1015,164.1999,164.0228,164.131,80050.0
2023-06-27 15:45:00,166.86,166.99,166.83,166.95,128326.0,164.1212,164.249,164.0917,164.2097,128326.0
2023-06-27 15:50:00,166.94,166.94,166.69,166.85,247975.0,164.1999,164.1999,163.954,164.1113,247975.0
2023-06-27 15:55:00,166.85,166.91,166.72,166.79,401650.0,164.1113,164.1704,163.9835,164.0523,401650.0
2023-06-28 09:30:00,166.4,167.12,166.26,167.12,127891.0,163.6687,164.3769,163.531,164.3769,127891.0
2023-06-28 09:35:00,167.1,167.35,166.84,167.34,138024.0,164.3572,164.6031,164.1015,164.5933,138024.0
2023-06-28 09:40:00,167.31,167.76,167.24,167.53,68799.0,164.5638,165.0064,164.4949,164.7802,68799.0
2023-06-28 09:45:00,167.53,167.74,167.21,167.63,70780.0,164.7802,164.9867,164.4654,164.8785,70780.0
2023-06-28 09:50:00,167.64,167.82,167.44,167.63,41751.0,164.8884,165.0654,164.6917,164.8785,41751.0
2023-06-28 09:55:00,167.66,168.1,167.54,167.85,48306.0,164.908,165.3408,164.79,165.0949,48306.0
2023-06-28 10:00:00,167.84,167.93,167.52,167.59,27531.0,165.0851,165.1736,164.7703,164.8392,27531.0
2023-06-28 10:05:00,167.58,167.74,167.53,167.63,27559.0,164.8294,164.9867,164.7802,164.8785,27559.0
2023-06-28 10:10:00,167.58,167.69,167.4,167.61,31113.0,164.8294,164.9376,164.6523,164.8589,31113.0
2023-06-28 10:15:00,167.55,168.08,167.52,168.07,39843.0,164.7999,165.3212,164.7703,165.3113,39843.0
2023-06-28 10:20:00,168.08,168.16,167.74,167.74,46042.0,165.3212,165.3998,164.9867,164.9867,46042.0
2023-06-28 10:25:00,167.74,168.08,167.72,168.08,21166.0,164.9867,165.3212,164.9671,165.3212,21166.0
2023-06-28 10:30:00,168.07,168.29,167.97,168.18,37375.0,165.3113,165.5277,165.213,165.4195,37375.0
2023-06-28 10:35:00,168.19,168.63,168.19,168.54,31034.0,165.4293,165.8621,165.4293,165.7736,31034.0
2023-06-28 10:40:00,168.56,168.71,168.49,168.52,33997.0,165.7933,165.9408,165.7244,165.7539,33997.0
2023-06-28 10:45:00,168.49,168.54,168.39,168.5,28692.0,165.7244,165.7736,165.6261,165.7343,28692.0
2023-06-28 10:50:00,168.48,168.49,168.29,168.42,22138.0,165.7146,165.7244,165.5277,165.6556,22138.0
2023-06-28 10:55:00,168.39,168.4,168.05,168.09,36755.0,165.6261,165.6359,165.2916,165.331,36755.0
2023-06-28 11:00:00,168.09,168.16,167.88,168.11,109215.0,165.331,165.3998,165.1244,165.3507,109215.0
2023-06-28 11:05:00,168.1,168.29,167.98,168.18,17025.0,165.3408,165.5277,165.2228,165.4195,17025.0
2023-06-28 11:10:00,168.18,168.28,167.74,167.81,33421.0,165.4195,165.5179,164.9867,165.0556,33421.0
2023-06-28 11:15:00,167.81,168.02,167.63,167.99,21000.0,165.0556,165.2621,164.8785,165.2326,21000.0
2023-06-28 11:20:00,167.99,167.99,167.56,167.56,19363.0,165.2326,165.2326,164.8097,164.8097,19363.0
2023-06-28 11:25:00,167.51,167.77,167.37,167.75,32471.0,164.7605,165.0162,164.6228,164.9966,32471.0
2023-06-28 11:30:00,167.76,168.02,167.67,168.01,21136.0,165.0064,165.2621,164.9179,165.2523,21136.0
2023-06-28 11:35:00,168.02,168.26,167.92,168.22,35026.0,165.2621,165.4982,165.1638,165.4589,35026.0
2023-06-28 11:40:00,168.23,168.29,168.15,168.27,23091.0,165.4687,165.5277,165.39,165.508,23091.0
2023-06-28 11:45:00,168.29,168.31,168.09,168.12,23628.0,165.5277,165.5474,165.331,165.3605,23628.0
2023-06-28 11:50:00,168.09,168.19,168.04,168.07,18814.0,165.331,165.4293,165.2818,165.3113,18814.0
2023-06-28 11:55:00,168.08,168.21,168.02,168.21,14333.0,165.3212,165.449,165.2621,165.449,14333.0
2023-06-28 12:00:00,168.18,168.2,167.94,168.04,18140.0,165.4195,165.4392,165.1835,165.2818,18140.0
2023-06-28 12:05:00,168.05,168.28,168.04,168.23,18238.0,165.2916,165.5179,165.2818,165.4687,18238.0
2023-06-28 12:10:00,168.24,168.38,168.2,168.33,26202.0,165.4785,165.6162,165.4392,165.5671,26202.0
2023-06-28 12:15:00,168.35,168.41,168.31,168.36,19209.0,165.5867,165.6457,165.5474,165.5966,19209.0
2023-06-28 12:20:00,168.34,168.34,168.03,168.08,22867.0,165.5769,165.5769,165.272,165.3212,22867.0
2023-06-28 12:25:00,168.07,168.1,167.5,167.72,31096.0,165.3113,165.3408,164.7507,164.9671,31096.0
2023-06-28 12:30:00,167.72,167.73,167.46,167.59,43126.0,164.9671,164.9769,164.7113,164.8392,43126.0
2023-06-28 12:35:00,167.58,167.66,167.29,167.38,36532.0,164.8294,164.908,164.5441,164.6326,36532.0
2023-06-28 12:40:00,167.37,167.54,167.04,167.08,57567.0,164.6228,164.79,164.2982,164.3376,57567.0
2023-06-28 12:45:00,167.08,167.22,166.96,167.06,56406.0,164.3376,164.4753,164.2195,164.3179,56406.0
2023-06-28 12:50:00,167.09,167.2,166.75,166.87,58190.0,164.3474,164.4556,164.013,164.131,58190.0
2023-06-28 12:55:00,166.86,167.0,166.72,166.95,34730.0,164.1212,164.2589,163.9835,164.2097,34730.0
2023-06-28 13:00:00,166.95,167.09,166.75,166.95,61139.0,164.2097,164.3474,164.013,164.2097,61139.0
2023-06-28 13:05:00,166.97,167.17,166.93,167.03,33108.0,164.2294,164.4261,164.19,164.2884,33108.0
2023-06-28 13:10:00,167.03,167.03,166.87,167.03,24679.0,164.2884,164.2884,164.131,164.2884,24679.0
2023-06-28 13:15:00,167.01,167.15,166.96,167.14,13434.0,164.2687,164.4064,164.2195,164.3966,13434.0
2023-06-28 13:20:00,167.16,167.37,167.13,167.3,24676.0,164.4163,164.6228,164.3867,164.554,24676.0
2023-06-28 13:25:00,167.29,167.42,167.26,167.42,41660.0,164.5441,164.672,164.5146,164.672,41660.0
2023-06-28 13:30:00,167.43,167.52,167.16,167.18,86565.0,164.6818,164.7703,164.4163,164.4359,86565.0
2023-06-28 13:35:00,167.14,167.37,167.12,167.27,17782.0,164.3966,164.6228,164.3769,164.5245,17782.0
2023-06-28 13:40:00,167.27,167.34,167.09,167.18,17806.0,164.5245,164.5933,164.3474,164.4359,17806.0
2023-06-28 13:45:00,167.21,167.28,167.05,167.1,13260.0,164.4654,164.5343,164.3081,164.3572,13260.0
2023-06-28 13:50:00,167.05,167.19,166.94,167.17,15018.0,164.3081,164.4458,164.1999,164.4261,15018.0
2023-06-28 13:55:00,167.19,167.28,167.0,167.14,99544.0,164.4458,164.5343,164.2589,164.3966,99544.0
2023-06-28 14:00:00,167.15,167.29,167.07,167.26,20803.0,164.4064,164.5441,164.3277,164.5146,20803.0
2023-06-28 14:05:00,167.27,167.39,167.23,167.3,16424.0,164.5245,164.6425,164.4851,164.554,16424.0
2023-06-28 14:10:00,167.31,167.4,167.3,167.36,11374.0,164.5638,164.6523,164.554,164.613,11374.0
2023-06-28 14:15:00,167.35,167.45,167.29,167.37,7506.0,164.6031,164.7015,164.5441,164.6228,7506.0
2023-06-28 14:20:00,167.38,167.57,167.33,167.56,24542.0,164.6326,164.8195,164.5835,164.8097,24542.0
2023-06-28 14:25:00,167.57,167.62,167.47,167.52,19234.0,164.8195,164.8687,164.7212,164.7703,19234.0
2023-06-28 14:30:00,167.49,167.6,167.38,167.55,15116.0,164.7408,164.849,164.6326,164.7999,15116.0
2023-06-28 14:35:00,167.52,167.57,167.29,167.33,19643.0,164.7703,164.8195,164.5441,164.5835,19643.0
2023-06-28 14:40:00,167.31,167.47,167.2,167.43,14026.0,164.5638,164.7212,164.4556,164.6818,14026.0
2023-06-28 14:45:00,167.4,167.43,167.32,167.35,9136.0,164.6523,164.6818,164.5736,164.6031,9136.0
2023-06-28 14:50:00,167.35,167.42,167.3,167.34,10318.0,164.6031,164.672,164.554,164.5933,10318.0
2023-06-28 14:55:00,167.32,167.4,167.22,167.39,14208.0,164.5736,164.6523,164.4753,164.6425,14208.0
2023-06-28 15:00:00,167.4,167.47,167.1,167.15,12267.0,164.6523,164.7212,164.3572,164.4064,12267.0
2023-06-28 15:05:00,167.12,167.16,166.83,167.15,21577.0,164.3769,164.4163,164.0917,164.4064,21577.0
2023-06-28 15:10:00,167.16,167.36,167.1,167.34,21713.0,164.4163,164.613,164.3572,164.5933,21713.0
2023-06-28 15:15:00,167.34,167.51,167.31,167.5,32122.0,164.5933,164.7605,164.5638,164.7507,32122.0
2023-06-28 15:20:00,167.52,167.56,167.46,167.54,29756.0,164.7703,164.8097,164.7113,164.79,29756.0
2023-06-28 15:25:00,167.53,167.56,167.3,167.32,39807.0,164.7802,164.8097,164.554,164.5736,39807.0
2023-06-28 15:30:00,167.32,167.38,167.22,167.26,36823.0,164.5736,164.6326,164.4753,164.5146,36823.0
2023-06-28 15:35:00,167.27,167.3,167.14,167.28,46305.0,164.5245,164.554,164.3966,164.5343,46305.0
2023-06-28 15:40:00,167.28,167.43,167.25,167.27,49261.0,164.5343,164.6818,164.5048,164.5245,49261.0
2023-06-28 15:45:00,167.26,167.36,167.24,167.27,29797.0,164.5146,164.613,164.4949,164.5245,29797.0
2023-06-28 15:50:00,167.25,167.44,167.17,167.3,90771.0,164.5048,164.6917,164.4261,164.554,90771.0
2023-06-28 15:55:00,167.31,167.51,167.2,167.51,295506.0,164.5638,164.7605,164.4556,164.7605,295506.0
2023-06-29 09:30:00,167.79,167.98,167.27,167.96,76677.0,165.0359,165.2228,164.5245,165.2031,76677.0
2023-06-29 09:35:00,167.99,168.19,167.71,168.04,64513.0,165.2326,165.4293,164.9572,165.2818,64513.0
2023-06-29 09:40:00,168.06,168.13,167.63,167.69,82705.0,165.3015,165.3703,164.8785,164.9376,82705.0
2023-06-29 09:45:00,167.7,167.95,167.49,167.76,159725.0,164.9474,165.1933,164.7408,165.0064,159725.0
2023-06-29 09:50:00,167.74,167.9,167.67,167.76,62683.0,164.9867,165.1441,164.9179,165.0064,62683.0
2023-06-29 09:55:00,167.78,167.8,167.44,167.64,64091.0,165.0261,165.0458,164.6917,164.8884,64091.0
2023-06-29 10:00:00,167.65,167.89,167.58,167.86,24158.0,164.8982,165.1343,164.8294,165.1048,24158.0
2023-06-29 10:05:00,167.88,167.95,166.94,167.0,77061.0,165.1244,165.1933,164.1999,164.2589,77061.0
2023-06-29 10:10:00,166.88,167.13,166.83,167.13,16079.0,164.1409,164.3867,164.0917,164.3867,16079.0
2023-06-29 10:15:00,167.11,167.31,167.07,167.08,44273.0,164.3671,164.5638,164.3277,164.3376,44273.0
2023-06-29 10:20:00,167.14,167.48,167.04,167.04,40907.0,164.3966,164.731,164.2982,164.2982,40907.0
2023-06-29 10:25:00,167.06,167.27,167.02,167.07,46689.0,164.3179,164.5245,164.2786,164.3277,46689.0
2023-06-29 10:30:00,167.07,167.15,166.76,167.15,55884.0,164.3277,164.4064,164.0228,164.4064,55884.0
2023-06-29 10:35:00,167.14,167.16,166.84,167.07,45553.0,164.3966,164.4163,164.1015,164.3277,45553.0
2023-06-29 10:40:00,167.02,167.22,166.82,166.93,34900.0,164.2786,164.4753,164.0818,164.19,34900.0
2023-06-29 10:45:00,166.92,166.94,166.68,166.89,42498.0,164.1802,164.1999,163.9441,164.1507,42498.0
2023-06-29 10:50:00,166.92,167.05,166.83,166.98,21476.0,164.1802,164.3081,164.0917,164.2392,21476.0
2023-06-29 10:55:00,167.03,167.37,167.01,167.22,38320.0,164.2884,164.6228,164.2687,164.4753,38320.0
2023-06-29 11:00:00,167.21,167.31,167.01,167.21,32762.0,164.4654,164.5638,164.2687,164.4654,32762.0
2023-06-29 11:05:00,167.21,167.38,167.11,167.32,39301.0,164.4654,164.6326,164.3671,164.5736,39301.0
2023-06-29 11:10:00,167.32,167.52,167.25,167.4,24404.0,164.5736,164.7703,164.5048,164.6523,24404.0
2023-06-29 11:15:00,167.4,167.55,167.34,167.43,24082.0,164.6523,164.7999,164.5933,164.6818,24082.0
2023-06-29 11:20:00,167.45,167.56,167.45,167.55,12844.0,164.7015,164.8097,164.7015,164.7999,12844.0
2023-06-29 11:25:00,167.55,167.7,167.46,167.6,26905.0,164.7999,164.9474,164.7113,164.849,26905.0
2023-06-29 11:30:00,167.61,167.66,167.33,167.35,26143.0,164.8589,164.908,164.5835,164.6031,26143.0
2023-06-29 11:35:00,167.35,167.46,167.3,167.44,30874.0,164.6031,164.7113,164.554,164.6917,30874.0
2023-06-29 11:40:00,167.43,167.59,167.34,167.35,54613.0,164.6818,164.8392,164.5933,164.6031,54613.0
2023-06-29 11:45:00,167.37,167.5,167.32,167.47,34482.0,164.6228,164.7507,164.5736,164.7212,34482.0
2023-06-29 11:50:00,167.51,167.68,167.5,167.63,20213.0,164.7605,164.9277,164.7507,164.8785,20213.0
2023-06-29 11:55:00,167.65,167.68,167.46,167.52,38732.0,164.8982,164.9277,164.7113,164.7703,38732.0
2023-06-29 12:00:00,167.52,167.69,167.47,167.5,31841.0,164.7703,164.9376,164.7212,164.7507,31841.0
2023-06-29 12:05:00,167.51,167.65,167.45,167.64,25375.0,164.7605,164.8982,164.7015,164.8884,25375.0
2023-06-29 12:10:00,167.65,167.75,167.47,167.52,17321.0,164.8982,164.9966,164.7212,164.7703,17321.0
2023-06-29 12:15:00,167.52,167.63,167.41,167.63,10538.0,164.7703,164.8785,164.6622,164.8785,10538.0
2023-06-29 12:20:00,167.6,167.63,167.53,167.61,16230.0,164.849,164.8785,164.7802,164.8589,16230.0
2023-06-29 12:25:00,167.61,167.72,167.55,167.65,17835.0,164.8589,164.9671,164.7999,164.8982,17835.0
2023-06-29 12:30:00,167.68,167.7,167.48,167.56,13875.0,164.9277,164.9474,164.731,164.8097,13875.0
2023-06-29 12:35:00,167.59,167.61,167.45,167.49,16951.0,164.8392,164.8589,164.7015,164.7408,16951.0
2023-06-29 12:40:00,167.46,167.6,167.42,167.6,9743.0,164.7113,164.849,164.672,164.849,9743.0
2023-06-29 12:45:00,167.6,167.7,167.57,167.6,12645.0,164.849,164.9474,164.8195,164.849,12645.0
2023-06-29 12:50:00,167.61,167.7,167.54,167.64,6720.0,164.8589,164.9474,164.79,164.8884,6720.0
2023-06-29 12:55:00,167.61,167.64,167.29,167.4,27597.0,164.8589,164.8884,164.5441,164.6523,27597.0
2023-06-29 13:00:00,167.37,167.4,167.2,167.26,14011.0,164.6228,164.6523,164.4556,164.5146,14011.0
2023-06-29 13:05:00,167.24,167.34,167.04,167.34,31763.0,164.4949,164.5933,164.2982,164.5933,31763.0
2023-06-29 13:10:00,167.33,167.42,167.27,167.39,32738.0,164.5835,164.672,164.5245,164.6425,32738.0
2023-06-29 13:15:00,167.37,167.54,167.37,167.54,14414.0,164.6228,164.79,164.6228,164.79,14414.0
2023-06-29 13:20:00,167.54,167.58,167.49,167.52,13776.0,164.79,164.8294,164.7408,164.7703,13776.0
2023-06-29 13:25:00,167.51,167.58,167.42,167.53,14654.0,164.7605,164.8294,164.672,164.7802,14654.0
2023-06-29 13:30:00,167.53,167.58,167.39,167.45,16794.0,164.7802,164.8294,164.6425,164.7015,16794.0
2023-06-29 13:35:00,167.45,167.49,167.36,167.49,17631.0,164.7015,164.7408,164.613,164.7408,17631.0
2023-06-29 13:40:00,167.49,167.52,167.36,167.44,17210.0,164.7408,164.7703,164.613,164.6917,17210.0
2023-06-29 13:45:00,167.43,167.48,167.33,167.44,17507.0,164.6818,164.731,164.5835,164.6917,17507.0
2023-06-29 13:50:00,167.43,167.48,167.37,167.45,16685.0,164.6818,164.731,164.6228,164.7015,16685.0
2023-06-29 13:55:00,167.46,167.51,167.15,167.17,23471.0,164.7113,164.7605,164.4064,164.4261,23471.0
2023-06-29 14:00:00,167.17,167.18,166.93,167.04,56135.0,164.4261,164.4359,164.19,164.2982,56135.0
2023-06-29 14:05:00,167.04,167.09,166.93,166.99,60631.0,164.2982,164.3474,164.19,164.249,60631.0
2023-06-29 14:10:00,166.99,167.09,166.9,167.09,18422.0,164.249,164.3474,164.1605,164.3474,18422.0
2023-06-29 14:15:00,167.08,167.2,167.08,167.18,15468.0,164.3376,164.4556,164.3376,164.4359,15468.0
2023-06-29 14:20:00,167.21,167.33,167.19,167.3,9064.0,164.4654,164.5835,164.4458,164.554,9064.0
2023-06-29 14:25:00,167.3,167.34,167.24,167.3,30768.0,164.554,164.5933,164.4949,164.554,30768.0
2023-06-29 14:30:00,167.31,167.35,167.24,167.28,21360.0,164.5638,164.6031,164.4949,164.5343,21360.0
2023-06-29 14:35:00,167.27,167.38,167.26,167.32,37628.0,164.5245,164.6326,164.5146,164.5736,37628.0
2023-06-29 14:40:00,167.32,167.32,167.06,167.23,26063.0,164.5736,164.5736,164.3179,164.4851,26063.0
2023-06-29 14:45:00,167.23,167.34,167.23,167.32,28298.0,164.4851,164.5933,164.4851,164.5736,28298.0
2023-06-29 14:50:00,167.33,167.34,167.23,167.25,27093.0,164.5835,164.5933,164.4851,164.5048,27093.0
2023-06-29 14:55:00,167.26,167.43,167.2,167.41,13668.0,164.5146,164.6818,164.4556,164.6622,13668.0
2023-06-29 15:00:00,167.44,167.53,167.39,167.51,35158.0,164.6917,164.7802,164.6425,164.7605,35158.0
2023-06-29 15:05:00,167.51,167.53,167.44,167.52,10802.0,164.7605,164.7802,164.6917,164.7703,10802.0
2023-06-29 15:10:00,167.53,167.58,167.48,167.5,26072.0,164.7802,164.8294,164.731,164.7507,26072.0
2023-06-29 15:15:00,167.51,167.59,167.39,167.44,29157.0,164.7605,164.8392,164.6425,164.6917,29157.0
2023-06-29 15:20:00,167.44,167.49,167.28,167.38,17927.0,164.6917,164.7408,164.5343,164.6326,17927.0
2023-06-29 15:25:00,167.39,167.5,167.37,167.43,26998.0,164.6425,164.7507,164.6228,164.6818,26998.0
2023-06-29 15:30:00,167.42,167.52,167.39,167.46,26476.0,164.672,164.7703,164.6425,164.7113,26476.0
2023-06-29 15:35:00,167.46,167.5,167.32,167.36,30911.0,164.7113,164.7507,164.5736,164.613,30911.0
2023-06-29 15:40:00,167.31,167.33,167.2,167.23,34295.0,164.5638,164.5835,164.4556,164.4851,34295.0
2023-06-29 15:45:00,167.23,167.46,167.21,167.42,30551.0,164.4851,164.7113,164.4654,164.672,30551.0
2023-06-29 15:50:00,167.41,167.68,167.35,167.58,115039.0,164.6622,164.9277,164.6031,164.8294,115039.0
2023-06-29 15:55:00,167.56,167.73,167.44,167.7,286413.0,164.8097,164.9769,164.6917,164.9474,286413.0
2023-06-30 09:30:00,168.94,169.13,168.66,168.82,80025.0,166.167,166.3539,165.8916,166.049,80025.0
2023-06-30 09:35:00,168.79,168.98,168.69,168.97,84754.0,166.0195,166.2064,165.9211,166.1965,84754.0
2023-06-30 09:40:00,168.96,169.28,168.88,169.28,73502.0,166.1867,166.5015,166.108,166.5015,73502.0
2023-06-30 09:45:00,169.28,169.56,169.27,169.54,64363.0,166.5015,166.7769,166.4916,166.7572,64363.0
2023-06-30 09:50:00,169.58,169.58,169.39,169.47,56884.0,166.7965,166.7965,166.6097,166.6883,56884.0
2023-06-30 09:55:00,169.47,169.53,169.3,169.42,76130.0,166.6883,166.7474,166.5211,166.6392,76130.0
2023-06-30 10:00:00,169.46,169.91,169.46,169.82,88334.0,166.6785,167.1211,166.6785,167.0326,88334.0
2023-06-30 10:05:00,169.81,170.0,169.8,169.84,53842.0,167.0228,167.2096,167.0129,167.0523,53842.0
2023-06-30 10:10:00,169.84,170.05,169.81,169.95,39646.0,167.0523,167.2588,167.0228,167.1605,39646.0
2023-06-30 10:15:00,169.96,170.16,169.96,170.14,43768.0,167.1703,167.367,167.1703,167.3473,43768.0
2023-06-30 10:20:00,170.15,170.26,170.01,170.01,36688.0,167.3572,167.4654,167.2195,167.2195,36688.0
2023-06-30 10:25:00,170.01,170.19,170.0,170.06,27236.0,167.2195,167.3965,167.2096,167.2687,27236.0
2023-06-30 10:30:00,170.08,170.2,170.05,170.14,31150.0,167.2883,167.4064,167.2588,167.3473,31150.0
2023-06-30 10:35:00,170.15,170.15,169.7,169.79,129397.0,167.3572,167.3572,166.9146,167.0031,129397.0
2023-06-30 10:40:00,169.79,169.86,169.68,169.7,55012.0,167.0031,167.0719,166.8949,166.9146,55012.0
2023-06-30 10:45:00,169.69,169.77,169.44,169.5,85883.0,166.9047,166.9834,166.6588,166.7178,85883.0
2023-06-30 10:50:00,169.48,169.87,169.4,169.85,74027.0,166.6982,167.0818,166.6195,167.0621,74027.0
2023-06-30 10:55:00,169.86,169.89,169.68,169.81,42066.0,167.0719,167.1014,166.8949,167.0228,42066.0
2023-06-30 11:00:00,169.81,169.86,169.68,169.81,50719.0,167.0228,167.0719,166.8949,167.0228,50719.0
2023-06-30 11:05:00,169.84,170.05,169.83,170.04,21990.0,167.0523,167.2588,167.0424,167.249,21990.0
2023-06-30 11:10:00,170.05,170.14,170.01,170.1,35656.0,167.2588,167.3473,167.2195,167.308,35656.0
2023-06-30 11:15:00,170.11,170.14,169.98,170.0,34292.0,167.3178,167.3473,167.19,167.2096,34292.0
2023-06-30 11:20:00,170.0,170.05,169.87,169.98,27197.0,167.2096,167.2588,167.0818,167.19,27197.0
2023-06-30 11:25:00,169.97,169.99,169.8,169.87,54101.0,167.1801,167.1998,167.0129,167.0818,54101.0
2023-06-30 11:30:00,169.86,169.86,169.65,169.73,63604.0,167.0719,167.0719,166.8654,166.9441,63604.0
2023-06-30 11:35:00,169.72,169.77,169.6,169.6,25198.0,166.9342,166.9834,166.8162,166.8162,25198.0
2023-06-30 11:40:00,169.59,169.62,169.31,169.34,41728.0,166.8064,166.8359,166.531,166.5605,41728.0
2023-06-30 11:45:00,169.34,169.46,169.25,169.46,29553.0,166.5605,166.6785,166.472,166.6785,29553.0
2023-06-30 11:50:00,169.46,169.48,169.35,169.46,60283.0,166.6785,166.6982,166.5703,166.6785,60283.0
2023-06-30 11:55:00,169.42,169.6,169.42,169.59,22822.0,166.6392,166.8162,166.6392,166.8064,22822.0
2023-06-30 12:00:00,169.6,169.66,169.56,169.66,29168.0,166.8162,166.8752,166.7769,166.8752,29168.0
2023-06-30 12:05:00,169.65,169.67,169.52,169.59,23199.0,166.8654,166.8851,166.7375,166.8064,23199.0
2023-06-30 12:10:00,169.56,169.73,169.55,169.72,23795.0,166.7769,166.9441,166.767,166.9342,23795.0
2023-06-30 12:15:00,169.71,169.84,169.7,169.84,24569.0,166.9244,167.0523,166.9146,167.0523,24569.0
2023-06-30 12:20:00,169.85,169.98,169.85,169.97,26083.0,167.0621,167.19,167.0621,167.1801,26083.0
2023-06-30 12:25:00,169.98,170.0,169.91,169.99,17759.0,167.19,167.2096,167.1211,167.1998,17759.0
2023-06-30 12:30:00,170.01,170.03,169.94,169.96,20959.0,167.2195,167.2391,167.1506,167.1703,20959.0
2023-06-30 12:35:00,169.96,169.99,169.92,169.95,9836.0,167.1703,167.1998,167.131,167.1605,9836.0
2023-06-30 12:40:00,169.96,170.0,169.93,169.97,12402.0,167.1703,167.2096,167.1408,167.1801,12402.0
2023-06-30 12:45:00,169.98,170.03,169.96,170.0,17847.0,167.19,167.2391,167.1703,167.2096,17847.0
2023-06-30 12:50:00,170.0,170.05,169.98,170.03,12071.0,167.2096,167.2588,167.19,167.2391,12071.0
2023-06-30 12:55:00,170.03,170.14,170.01,170.13,19002.0,167.2391,167.3473,167.2195,167.3375,19002.0
2023-06-30 13:00:00,170.13,170.14,169.98,170.01,20280.0,167.3375,167.3473,167.19,167.2195,20280.0
2023-06-30 13:05:00,170.01,170.06,169.95,170.01,18653.0,167.2195,167.2687,167.1605,167.2195,18653.0
2023-06-30 13:10:00,170.0,170.03,169.94,170.01,15266.0,167.2096,167.2391,167.1506,167.2195,15266.0
2023-06-30 13:15:00,170.0,170.06,169.96,169.99,28981.0,167.2096,167.2687,167.1703,167.1998,28981.0
2023-06-30 13:20:00,170.0,170.04,169.93,169.97,15120.0,167.2096,167.249,167.1408,167.1801,15120.0
2023-06-30 13:25:00,169.98,170.0,169.91,169.98,16217.0,167.19,167.2096,167.1211,167.19,16217.0
2023-06-30 13:30:00,169.99,170.13,169.99,170.08,31255.0,167.1998,167.3375,167.1998,167.2883,31255.0
2023-06-30 13:35:00,170.08,170.12,169.97,169.97,25827.0,167.2883,167.3277,167.1801,167.1801,25827.0
2023-06-30 13:40:00,169.96,170.03,169.96,169.99,19135.0,167.1703,167.2391,167.1703,167.1998,19135.0
2023-06-30 13:45:00,170.0,170.08,169.97,170.08,19686.0,167.2096,167.2883,167.1801,167.2883,19686.0
2023-06-30 13:50:00,170.08,170.09,170.0,170.0,17246.0,167.2883,167.2982,167.2096,167.2096,17246.0
2023-06-30 13:55:00,169.99,170.07,169.98,170.07,18111.0,167.1998,167.2785,167.19,167.2785,18111.0
2023-06-30 14:00:00,170.06,170.06,169.99,170.01,53583.0,167.2687,167.2687,167.1998,167.2195,53583.0
2023-06-30 14:05:00,170.02,170.07,170.02,170.02,14494.0,167.2293,167.2785,167.2293,167.2293,14494.0
2023-06-30 14:10:00,170.0,170.06,169.98,170.04,24665.0,167.2096,167.2687,167.19,167.249,24665.0
2023-06-30 14:15:00,170.04,170.13,170.04,170.11,18713.0,167.249,167.3375,167.249,167.3178,18713.0
2023-06-30 14:20:00,170.09,170.13,170.04,170.09,26039.0,167.2982,167.3375,167.249,167.2982,26039.0
2023-06-30 14:25:00,170.08,170.16,170.02,170.12,30375.0,167.2883,167.367,167.2293,167.3277,30375.0
2023-06-30 14:30:00,170.12,170.15,170.03,170.12,17834.0,167.3277,167.3572,167.2391,167.3277,17834.0
2023-06-30 14:35:00,170.12,170.14,170.06,170.13,40952.0,167.3277,167.3473,167.2687,167.3375,40952.0
2023-06-30 14:40:00,170.14,170.14,169.99,170.03,22475.0,167.3473,167.3473,167.1998,167.2391,22475.0
2023-06-30 14:45:00,170.03,170.06,169.91,170.04,34943.0,167.2391,167.2687,167.1211,167.249,34943.0
2023-06-30 14:50:00,170.05,170.16,170.05,170.09,16737.0,167.2588,167.367,167.2588,167.2982,16737.0
2023-06-30 14:55:00,170.09,170.09,169.95,170.09,23270.0,167.2982,167.2982,167.1605,167.2982,23270.0
2023-06-30 15:00:00,170.09,170.14,170.02,170.08,29474.0,167.2982,167.3473,167.2293,167.2883,29474.0
2023-06-30 15:05:00,170.08,170.11,169.98,170.07,18610.0,167.2883,167.3178,167.19,167.2785,18610.0
2023-06-30 15:10:00,170.08,170.2,170.05,170.19,26979.0,167.2883,167.4064,167.2588,167.3965,26979.0
2023-06-30 15:15:00,170.2,170.22,170.14,170.16,34003.0,167.4064,167.426,167.3473,167.367,34003.0
2023-06-30 15:20:00,170.16,170.22,170.09,170.21,60281.0,167.367,167.426,167.2982,167.4162,60281.0
2023-06-30 15:25:00,170.19,170.28,170.18,170.25,24016.0,167.3965,167.485,167.3867,167.4555,24016.0
2023-06-30 15:30:00,170.26,170.28,170.13,170.21,88946.0,167.4654,167.485,167.3375,167.4162,88946.0
2023-06-30 15:35:00,170.21,170.35,170.21,170.3,49052.0,167.4162,167.5539,167.4162,167.5047,49052.0
2023-06-30 15:40:00,170.31,170.32,170.1,170.12,66663.0,167.5146,167.5244,167.308,167.3277,66663.0
2023-06-30 15:45:00,170.11,170.12,169.93,170.02,57243.0,167.3178,167.3277,167.1408,167.2293,57243.0
2023-06-30 15:50:00,170.02,170.33,170.01,170.33,164432.0,167.2293,167.5342,167.2195,167.5342,164432.0
2023-06-30 15:55:00,170.33,170.34,169.79,169.79,319445.0,167.5342,167.5441,167.0031,167.0031,319445.0
2023-07-03 09:30:00,171.44,172.18,171.44,172.01,201383.0,168.626,169.3539,168.626,169.1866,201383.0
2023-07-03 09:35:00,172.03,172.29,171.99,172.15,106184.0,169.2063,169.4621,169.167,169.3244,106184.0
2023-07-03 09:40:00,172.14,172.59,172.14,172.58,79483.0,169.3145,169.7571,169.3145,169.7473,79483.0
2023-07-03 09:45:00,172.59,172.81,172.52,172.58,111663.0,169.7571,169.9735,169.6883,169.7473,111663.0
2023-07-03 09:50:00,172.56,172.66,172.25,172.3,89537.0,169.7276,169.826,169.4227,169.4719,89537.0
2023-07-03 09:55:00,172.29,172.56,172.16,172.53,68725.0,169.4621,169.7276,169.3342,169.6981,68725.0
2023-07-03 10:00:00,172.56,172.81,172.45,172.55,89294.0,169.7276,169.9735,169.6194,169.7178,89294.0
2023-07-03 10:05:00,172.55,172.69,172.47,172.62,63892.0,169.7178,169.8555,169.6391,169.7866,63892.0
2023-07-03 10:10:00,172.59,172.65,172.37,172.5,32266.0,169.7571,169.8161,169.5407,169.6686,32266.0
2023-07-03 10:15:00,172.46,172.67,172.41,172.53,34852.0,169.6293,169.8358,169.5801,169.6981,34852.0
2023-07-03 10:20:00,172.51,172.69,172.44,172.68,54918.0,169.6784,169.8555,169.6096,169.8457,54918.0
2023-07-03 10:25:00,172.67,172.7,172.45,172.54,41385.0,169.8358,169.8653,169.6194,169.7079,41385.0
2023-07-03 10:30:00,172.55,172.62,172.35,172.44,38188.0,169.7178,169.7866,169.5211,169.6096,38188.0
2023-07-03 10:35:00,172.45,172.47,172.14,172.18,61201.0,169.6194,169.6391,169.3145,169.3539,61201.0
2023-07-03 10:40:00,172.16,172.23,172.05,172.22,60961.0,169.3342,169.403,169.226,169.3932,60961.0
2023-07-03 10:45:00,172.21,172.29,172.13,172.28,39605.0,169.3834,169.4621,169.3047,169.4522,39605.0
2023-07-03 10:50:00,172.28,172.36,172.14,172.32,87988.0,169.4522,169.5309,169.3145,169.4916,87988.0
2023-07-03 10:55:00,172.32,172.36,172.11,172.18,57548.0,169.4916,169.5309,169.285,169.3539,57548.0
2023-07-03 11:00:00,172.18,172.35,172.14,172.2,88996.0,169.3539,169.5211,169.3145,169.3735,88996.0
2023-07-03 11:05:00,172.18,172.27,172.14,172.18,60606.0,169.3539,169.4424,169.3145,169.3539,60606.0
2023-07-03 11:10:00,172.19,172.25,172.13,172.2,36431.0,169.3637,169.4227,169.3047,169.3735,36431.0
2023-07-03 11:15:00,172.19,172.32,172.03,172.22,58318.0,169.3637,169.4916,169.2063,169.3932,58318.0
2023-07-03 11:20:00,172.22,172.22,172.06,172.13,40923.0,169.3932,169.3932,169.2358,169.3047,40923.0
2023-07-03 11:25:00,172.12,172.12,171.89,171.99,40703.0,169.2948,169.2948,169.0686,169.167,40703.0
2023-07-03 11:30:00,172.0,172.12,171.96,172.12,40399.0,169.1768,169.2948,169.1375,169.2948,40399.0
2023-07-03 11:35:00,172.1,172.11,171.9,171.91,29620.0,169.2752,169.285,169.0785,169.0883,29620.0
2023-07-03 11:40:00,171.9,171.94,171.67,171.72,28796.0,169.0785,169.1178,168.8522,168.9014,28796.0
2023-07-03 11:45:00,171.71,171.88,171.63,171.87,68062.0,168.8916,169.0588,168.8129,169.0489,68062.0
2023-07-03 11:50:00,171.87,171.9,171.77,171.9,35637.0,169.0489,169.0785,168.9506,169.0785,35637.0
2023-07-03 11:55:00,171.87,171.95,171.77,171.86,31340.0,169.0489,169.1276,168.9506,169.0391,31340.0
2023-07-03 12:00:00,171.84,171.93,171.75,171.91,36890.0,169.0194,169.108,168.9309,169.0883,36890.0
2023-07-03 12:05:00,171.91,171.98,171.87,171.91,25051.0,169.0883,169.1571,169.0489,169.0883,25051.0
2023-07-03 12:10:00,171.92,172.04,171.88,171.99,100574.0,169.0981,169.2162,169.0588,169.167,100574.0
2023-07-03 12:15:00,172.0,172.16,171.95,172.15,48163.0,169.1768,169.3342,169.1276,169.3244,48163.0
2023-07-03 12:20:00,172.14,172.15,172.06,172.08,39437.0,169.3145,169.3244,169.2358,169.2555,39437.0
2023-07-03 12:25:00,172.08,172.17,172.01,172.08,52349.0,169.2555,169.344,169.1866,169.2555,52349.0
2023-07-03 12:30:00,172.08,172.14,172.02,172.08,49796.0,169.2555,169.3145,169.1965,169.2555,49796.0
2023-07-03 12:35:00,172.08,172.11,171.95,171.96,38697.0,169.2555,169.285,169.1276,169.1375,38697.0
2023-07-03 12:40:00,171.97,172.08,171.96,171.97,96359.0,169.1473,169.2555,169.1375,169.1473,96359.0
2023-07-03 12:45:00,171.97,172.14,171.96,172.08,126093.0,169.1473,169.3145,169.1375,169.2555,126093.0
2023-07-03 12:50:00,172.07,172.09,171.86,171.96,112981.0,169.2457,169.2653,169.0391,169.1375,112981.0
2023-07-03 12:55:00,171.96,172.03,171.92,171.96,314928.0,169.1375,169.2063,169.0981,169.1375,314928.0
2023-07-05 09:30:00,171.59,172.01,171.36,171.56,137473.0,168.7735,169.1866,168.5473,168.744,137473.0
2023-07-05 09:35:00,171.56,172.11,171.38,172.11,120122.0,168.744,169.285,168.567,169.285,120122.0
2023-07-05 09:40:00,172.1,172.2,171.97,172.17,127877.0,169.2752,169.3735,169.1473,169.344,127877.0
2023-07-05 09:45:00,172.16,172.17,171.87,172.0,123681.0,169.3342,169.344,169.0489,169.1768,123681.0
2023-07-05 09:50:00,172.01,172.08,171.69,171.89,75988.0,169.1866,169.2555,168.8719,169.0686,75988.0
2023-07-05 09:55:00,171.89,171.89,171.64,171.65,95232.0,169.0686,169.0686,168.8227,168.8326,95232.0
2023-07-05 10:00:00,171.65,171.75,171.52,171.65,66964.0,168.8326,168.9309,168.7047,168.8326,66964.0
2023-07-05 10:05:00,171.66,171.76,171.54,171.56,55388.0,168.8424,168.9408,168.7244,168.744,55388.0
2023-07-05 10:10:00,171.55,171.69,171.41,171.69,77808.0,168.7342,168.8719,168.5965,168.8719,77808.0
2023-07-05 10:15:00,171.7,171.91,171.69,171.82,46253.0,168.8817,169.0883,168.8719,168.9998,46253.0
2023-07-05 10:20:00,171.81,171.87,171.69,171.72,65813.0,168.9899,169.0489,168.8719,168.9014,65813.0
2023-07-05 10:25:00,171.73,171.79,171.63,171.64,68633.0,168.9112,168.9703,168.8129,168.8227,68633.0
2023-07-05 10:30:00,171.66,171.81,171.64,171.67,39771.0,168.8424,168.9899,168.8227,168.8522,39771.0
2023-07-05 10:35:00,171.67,171.81,171.59,171.78,44438.0,168.8522,168.9899,168.7735,168.9604,44438.0
2023-07-05 10:40:00,171.79,171.82,171.59,171.6,74548.0,168.9703,168.9998,168.7735,168.7834,74548.0
2023-07-05 10:45:00,171.6,171.63,171.26,171.42,51334.0,168.7834,168.8129,168.449,168.6063,51334.0
2023-07-05 10:50:00,171.41,171.51,171.35,171.51,44260.0,168.5965,168.6949,168.5375,168.6949,44260.0
2023-07-05 10:55:00,171.52,171.64,171.49,171.63,49152.0,168.7047,168.8227,168.6752,168.8129,49152.0
2023-07-05 11:00:00,171.63,171.72,171.52,171.6,40254.0,168.8129,168.9014,168.7047,168.7834,40254.0
2023-07-05 11:05:00,171.6,171.67,171.49,171.51,33384.0,168.7834,168.8522,168.6752,168.6949,33384.0
2023-07-05 11:10:00,171.49,171.61,171.43,171.53,27953.0,168.6752,168.7932,168.6162,168.7145,27953.0
2023-07-05 11:15:00,171.53,171.53,171.29,171.38,52553.0,168.7145,168.7145,168.4785,168.567,52553.0
2023-07-05 11:20:00,171.37,171.42,171.19,171.19,29473.0,168.5572,168.6063,168.3801,168.3801,29473.0
2023-07-05 11:25:00,171.17,171.28,171.12,171.24,43448.0,168.3604,168.4686,168.3113,168.4293,43448.0
2023-07-05 11:30:00,171.23,171.41,171.2,171.34,35571.0,168.4195,168.5965,168.3899,168.5276,35571.0
2023-07-05 11:35:00,171.31,171.37,171.2,171.3,24038.0,168.4981,168.5572,168.3899,168.4883,24038.0
2023-07-05 11:40:00,171.29,171.48,171.28,171.48,43594.0,168.4785,168.6653,168.4686,168.6653,43594.0
2023-07-05 11:45:00,171.47,171.49,171.37,171.41,26556.0,168.6555,168.6752,168.5572,168.5965,26556.0
2023-07-05 11:50:00,171.41,171.42,171.21,171.21,34016.0,168.5965,168.6063,168.3998,168.3998,34016.0
2023-07-05 11:55:00,171.23,171.26,170.99,171.03,49962.0,168.4195,168.449,168.1834,168.2227,49962.0
2023-07-05 12:00:00,171.02,171.15,170.91,171.13,70794.0,168.2129,168.3408,168.1047,168.3211,70794.0
2023-07-05 12:05:00,171.13,171.18,171.07,171.13,37008.0,168.3211,168.3703,168.2621,168.3211,37008.0
2023-07-05 12:10:00,171.13,171.13,170.99,171.07,45454.0,168.3211,168.3211,168.1834,168.2621,45454.0
2023-07-05 12:15:00,171.09,171.22,171.09,171.15,34991.0,168.2817,168.4096,168.2817,168.3408,34991.0
2023-07-05 12:20:00,171.13,171.18,171.05,171.17,38975.0,168.3211,168.3703,168.2424,168.3604,38975.0
2023-07-05 12:25:00,171.17,171.29,171.17,171.25,33212.0,168.3604,168.4785,168.3604,168.4391,33212.0
2023-07-05 12:30:00,171.25,171.33,171.13,171.18,85139.0,168.4391,168.5178,168.3211,168.3703,85139.0
2023-07-05 12:35:00,171.18,171.25,171.06,171.15,69926.0,168.3703,168.4391,168.2522,168.3408,69926.0
2023-07-05 12:40:00,171.15,171.26,171.15,171.22,74975.0,168.3408,168.449,168.3408,168.4096,74975.0
2023-07-05 12:45:00,171.23,171.24,171.11,171.22,91790.0,168.4195,168.4293,168.3014,168.4096,91790.0
2023-07-05 12:50:00,171.21,171.27,171.13,171.21,44938.0,168.3998,168.4588,168.3211,168.3998,44938.0
2023-07-05 12:55:00,171.21,171.38,171.21,171.34,32524.0,168.3998,168.567,168.3998,168.5276,32524.0
2023-07-05 13:00:00,171.35,171.47,171.32,171.46,75688.0,168.5375,168.6555,168.508,168.6457,75688.0
2023-07-05 13:05:00,171.46,171.52,171.4,171.5,34655.0,168.6457,168.7047,168.5867,168.685,34655.0
2023-07-05 13:10:00,171.5,171.51,171.39,171.46,61565.0,168.685,168.6949,168.5768,168.6457,61565.0
2023-07-05 13:15:00,171.46,171.48,171.37,171.43,38411.0,168.6457,168.6653,168.5572,168.6162,38411.0
2023-07-05 13:20:00,171.43,171.6,171.41,171.58,61610.0,168.6162,168.7834,168.5965,168.7637,61610.0
2023-07-05 13:25:00,171.58,171.61,171.5,171.54,184385.0,168.7637,168.7932,168.685,168.7244,184385.0
2023-07-05 13:30:00,171.53,171.55,171.48,171.51,70125.0,168.7145,168.7342,168.6653,168.6949,70125.0
2023-07-05 13:35:00,171.51,171.54,171.43,171.54,58166.0,168.6949,168.7244,168.6162,168.7244,58166.0
2023-07-05 13:40:00,171.55,171.6,171.49,171.55,45821.0,168.7342,168.7834,168.6752,168.7342,45821.0
2023-07-05 13:45:00,171.54,171.65,171.52,171.64,36102.0,168.7244,168.8326,168.7047,168.8227,36102.0
2023-07-05 13:50:00,171.64,171.68,171.6,171.65,22126.0,168.8227,168.8621,168.7834,168.8326,22126.0
2023-07-05 13:55:00,171.65,171.67,171.6,171.66,29646.0,168.8326,168.8522,168.7834,168.8424,29646.0
2023-07-05 14:00:00,171.67,171.8,171.52,171.52,35649.0,168.8522,168.9801,168.7047,168.7047,35649.0
2023-07-05 14:05:00,171.52,171.67,171.46,171.61,46760.0,168.7047,168.8522,168.6457,168.7932,46760.0
2023-07-05 14:10:00,171.61,171.63,171.53,171.55,36341.0,168.7932,168.8129,168.7145,168.7342,36341.0
2023-07-05 14:15:00,171.53,171.54,171.21,171.22,130604.0,168.7145,168.7244,168.3998,168.4096,130604.0
2023-07-05 14:20:00,171.21,171.28,171.08,171.12,50619.0,168.3998,168.4686,168.2719,168.3113,50619.0
2023-07-05 14:25:00,171.1,171.33,171.1,171.26,43246.0,168.2916,168.5178,168.2916,168.449,43246.0
2023-07-05 14:30:00,171.26,171.39,171.26,171.39,47689.0,168.449,168.5768,168.449,168.5768,47689.0
2023-07-05 14:35:00,171.39,171.52,171.3,171.51,55848.0,168.5768,168.7047,168.4883,168.6949,55848.0
2023-07-05 14:40:00,171.52,171.6,171.51,171.55,40834.0,168.7047,168.7834,168.6949,168.7342,40834.0
2023-07-05 14:45:00,171.55,171.6,171.53,171.56,36509.0,168.7342,168.7834,168.7145,168.744,36509.0
2023-07-05 14:50:00,171.57,171.67,171.57,171.6,83110.0,168.7539,168.8522,168.7539,168.7834,83110.0
2023-07-05 14:55:00,171.61,171.63,171.49,171.58,30049.0,168.7932,168.8129,168.6752,168.7637,30049.0
2023-07-05 15:00:00,171.58,171.63,171.54,171.6,36452.0,168.7637,168.8129,168.7244,168.7834,36452.0
2023-07-05 15:05:00,171.59,171.78,171.58,171.69,41354.0,168.7735,168.9604,168.7637,168.8719,41354.0
2023-07-05 15:10:00,171.68,171.78,171.66,171.78,49394.0,168.8621,168.9604,168.8424,168.9604,49394.0
2023-07-05 15:15:00,171.78,171.78,171.68,171.76,54685.0,168.9604,168.9604,168.8621,168.9408,54685.0
2023-07-05 15:20:00,171.77,171.88,171.77,171.87,48070.0,168.9506,169.0588,168.9506,169.0489,48070.0
2023-07-05 15:25:00,171.88,172.0,171.86,171.98,43044.0,169.0588,169.1768,169.0391,169.1571,43044.0
2023-07-05 15:30:00,171.97,172.02,171.91,171.92,61044.0,169.1473,169.1965,169.0883,169.0981,61044.0
2023-07-05 15:35:00,171.94,171.94,171.81,171.87,49807.0,169.1178,169.1178,168.9899,169.0489,49807.0
2023-07-05 15:40:00,171.85,172.01,171.85,171.98,193286.0,169.0293,169.1866,169.0293,169.1571,193286.0
2023-07-05 15:45:00,171.98,172.2,171.92,172.2,109340.0,169.1571,169.3735,169.0981,169.3735,109340.0
2023-07-05 15:50:00,172.19,172.19,171.97,172.05,169337.0,169.3637,169.3637,169.1473,169.226,169337.0
2023-07-05 15:55:00,172.04,172.09,171.91,171.94,298459.0,169.2162,169.2653,169.0883,169.1178,298459.0
2023-07-06 09:30:00,169.76,170.09,169.71,169.71,203154.0,166.9736,167.2982,166.9244,166.9244,203154.0
2023-07-06 09:35:00,169.72,169.79,169.44,169.72,124906.0,166.9342,167.0031,166.6588,166.9342,124906.0
2023-07-06 09:40:00,169.7,169.74,169.4,169.44,94446.0,166.9146,166.9539,166.6195,166.6588,94446.0
2023-07-06 09:45:00,169.38,169.64,169.2,169.53,135863.0,166.5998,166.8555,166.4228,166.7474,135863.0
2023-07-06 09:50:00,169.52,169.6,168.86,168.86,115801.0,166.7375,166.8162,166.0884,166.0884,115801.0
2023-07-06 09:55:00,168.87,169.0,168.73,168.91,71398.0,166.0982,166.2261,165.9605,166.1375,71398.0
2023-07-06 10:00:00,168.93,168.94,168.58,168.59,110329.0,166.1572,166.167,165.8129,165.8228,110329.0
2023-07-06 10:05:00,168.6,168.74,168.52,168.68,67259.0,165.8326,165.9703,165.7539,165.9113,67259.0
2023-07-06 10:10:00,168.67,168.96,168.64,168.94,77874.0,165.9015,166.1867,165.872,166.167,77874.0
2023-07-06 10:15:00,168.93,168.96,168.59,168.63,52176.0,166.1572,166.1867,165.8228,165.8621,52176.0
2023-07-06 10:20:00,168.58,168.7,168.56,168.68,22671.0,165.8129,165.931,165.7933,165.9113,22671.0
2023-07-06 10:25:00,168.69,168.85,168.66,168.84,27029.0,165.9211,166.0785,165.8916,166.0687,27029.0
2023-07-06 10:30:00,168.84,168.96,168.83,168.9,43553.0,166.0687,166.1867,166.0588,166.1277,43553.0
2023-07-06 10:35:00,168.91,168.99,168.73,168.86,41646.0,166.1375,166.2162,165.9605,166.0884,41646.0
2023-07-06 10:40:00,168.85,169.04,168.8,169.0,27190.0,166.0785,166.2654,166.0293,166.2261,27190.0
2023-07-06 10:45:00,168.99,169.04,168.92,169.01,51480.0,166.2162,166.2654,166.1474,166.2359,51480.0
2023-07-06 10:50:00,169.0,169.0,168.8,168.92,32378.0,166.2261,166.2261,166.0293,166.1474,32378.0
2023-07-06 10:55:00,168.94,168.94,168.65,168.65,32035.0,166.167,166.167,165.8818,165.8818,32035.0
2023-07-06 11:00:00,168.65,168.93,168.65,168.91,31242.0,165.8818,166.1572,165.8818,166.1375,31242.0
2023-07-06 11:05:00,168.91,168.93,168.61,168.62,20419.0,166.1375,166.1572,165.8425,165.8523,20419.0
2023-07-06 11:10:00,168.62,168.69,168.45,168.46,32948.0,165.8523,165.9211,165.6851,165.6949,32948.0
2023-07-06 11:15:00,168.46,168.55,168.38,168.41,24583.0,165.6949,165.7834,165.6162,165.6457,24583.0
2023-07-06 11:20:00,168.38,168.61,168.37,168.51,21288.0,165.6162,165.8425,165.6064,165.7441,21288.0
2023-07-06 11:25:00,168.5,168.63,168.42,168.54,36778.0,165.7343,165.8621,165.6556,165.7736,36778.0
2023-07-06 11:30:00,168.55,168.79,168.54,168.76,25428.0,165.7834,166.0195,165.7736,165.99,25428.0
2023-07-06 11:35:00,168.77,168.86,168.74,168.77,33030.0,165.9998,166.0884,165.9703,165.9998,33030.0
2023-07-06 11:40:00,168.77,168.85,168.73,168.83,21451.0,165.9998,166.0785,165.9605,166.0588,21451.0
2023-07-06 11:45:00,168.84,168.94,168.75,168.9,85562.0,166.0687,166.167,165.9802,166.1277,85562.0
2023-07-06 11:50:00,168.9,168.92,168.78,168.81,37912.0,166.1277,166.1474,166.0097,166.0392,37912.0
2023-07-06 11:55:00,168.82,168.85,168.68,168.81,45162.0,166.049,166.0785,165.9113,166.0392,45162.0
2023-07-06 12:00:00,168.81,169.03,168.8,168.98,35519.0,166.0392,166.2556,166.0293,166.2064,35519.0
2023-07-06 12:05:00,168.99,169.23,168.99,169.16,82680.0,166.2162,166.4523,166.2162,166.3834,82680.0
2023-07-06 12:10:00,169.16,169.17,168.95,168.96,56976.0,166.3834,166.3933,166.1769,166.1867,56976.0
2023-07-06 12:15:00,168.97,169.18,168.97,169.15,28383.0,166.1965,166.4031,166.1965,166.3736,28383.0
2023-07-06 12:20:00,169.16,169.23,169.11,169.2,27507.0,166.3834,166.4523,166.3342,166.4228,27507.0
2023-07-06 12:25:00,169.19,169.35,169.19,169.25,29112.0,166.4129,166.5703,166.4129,166.472,29112.0
2023-07-06 12:30:00,169.25,169.4,169.23,169.36,22968.0,166.472,166.6195,166.4523,166.5801,22968.0
2023-07-06 12:35:00,169.35,169.43,169.21,169.26,28369.0,166.5703,166.649,166.4326,166.4818,28369.0
2023-07-06 12:40:00,169.27,169.36,169.21,169.25,33248.0,166.4916,166.5801,166.4326,166.472,33248.0
2023-07-06 12:45:00,169.25,169.31,169.18,169.26,27927.0,166.472,166.531,166.4031,166.4818,27927.0
2023-07-06 12:50:00,169.28,169.38,169.28,169.38,24223.0,166.5015,166.5998,166.5015,166.5998,24223.0
2023-07-06 12:55:00,169.37,169.45,169.32,169.36,27737.0,166.59,166.6687,166.5408,166.5801,27737.0
2023-07-06 13:00:00,169.37,169.39,169.29,169.34,22251.0,166.59,166.6097,166.5113,166.5605,22251.0
2023-07-06 13:05:00,169.34,169.41,169.25,169.26,26150.0,166.5605,166.6293,166.472,166.4818,26150.0
2023-07-06 13:10:00,169.26,169.37,169.23,169.34,31466.0,166.4818,166.59,166.4523,166.5605,31466.0
2023-07-06 13:15:00,169.35,169.4,169.29,169.34,19974.0,166.5703,166.6195,166.5113,166.5605,19974.0
2023-07-06 13:20:00,169.34,169.44,169.34,169.43,18938.0,166.5605,166.6588,166.5605,166.649,18938.0
2023-07-06 13:25:00,169.43,169.43,169.13,169.21,35540.0,166.649,166.649,166.3539,166.4326,35540.0
2023-07-06 13:30:00,169.22,169.22,169.02,169.11,25933.0,166.4424,166.4424,166.2457,166.3342,25933.0
2023-07-06 13:35:00,169.13,169.34,169.1,169.33,22211.0,166.3539,166.5605,166.3244,166.5506,22211.0
2023-07-06 13:40:00,169.33,169.42,169.32,169.4,27630.0,166.5506,166.6392,166.5408,166.6195,27630.0
2023-07-06 13:45:00,169.41,169.42,169.3,169.38,35650.0,166.6293,166.6392,166.5211,166.5998,35650.0
2023-07-06 13:50:00,169.37,169.37,169.22,169.22,21377.0,166.59,166.59,166.4424,166.4424,21377.0
2023-07-06 13:55:00,169.23,169.44,169.22,169.42,69077.0,166.4523,166.6588,166.4424,166.6392,69077.0
2023-07-06 14:00:00,169.45,169.45,169.27,169.3,28056.0,166.6687,166.6687,166.4916,166.5211,28056.0
2023-07-06 14:05:00,169.3,169.51,169.3,169.46,19910.0,166.5211,166.7277,166.5211,166.6785,19910.0
2023-07-06 14:10:00,169.46,169.46,169.27,169.27,32400.0,166.6785,166.6785,166.4916,166.4916,32400.0
2023-07-06 14:15:00,169.27,169.4,169.26,169.35,17727.0,166.4916,166.6195,166.4818,166.5703,17727.0
2023-07-06 14:20:00,169.36,169.38,169.26,169.38,23179.0,166.5801,166.5998,166.4818,166.5998,23179.0
2023-07-06 14:25:00,169.37,169.39,169.29,169.29,15496.0,166.59,166.6097,166.5113,166.5113,15496.0
2023-07-06 14:30:00,169.28,169.41,169.28,169.41,26586.0,166.5015,166.6293,166.5015,166.6293,26586.0
2023-07-06 14:35:00,169.41,169.49,169.32,169.48,19256.0,166.6293,166.708,166.5408,166.6982,19256.0
2023-07-06 14:40:00,169.48,169.56,169.42,169.56,45659.0,166.6982,166.7769,166.6392,166.7769,45659.0
2023-07-06 14:45:00,169.56,169.63,169.5,169.62,42639.0,166.7769,166.8457,166.7178,166.8359,42639.0
2023-07-06 14:50:00,169.63,169.64,169.54,169.63,37821.0,166.8457,166.8555,166.7572,166.8457,37821.0
2023-07-06 14:55:00,169.63,169.68,169.62,169.65,19148.0,166.8457,166.8949,166.8359,166.8654,19148.0
2023-07-06 15:00:00,169.66,169.68,169.58,169.65,22189.0,166.8752,166.8949,166.7965,166.8654,22189.0
2023-07-06 15:05:00,169.66,169.67,169.52,169.55,24094.0,166.8752,166.8851,166.7375,166.767,24094.0
2023-07-06 15:10:00,169.55,169.56,169.41,169.42,31517.0,166.767,166.7769,166.6293,166.6392,31517.0
2023-07-06 15:15:00,169.42,169.49,169.36,169.39,33036.0,166.6392,166.708,166.5801,166.6097,33036.0
2023-07-06 15:20:00,169.38,169.58,169.37,169.51,27102.0,166.5998,166.7965,166.59,166.7277,27102.0
2023-07-06 15:25:00,169.52,169.54,169.41,169.44,23338.0,166.7375,166.7572,166.6293,166.6588,23338.0
2023-07-06 15:30:00,169.44,169.46,169.38,169.41,40088.0,166.6588,166.6785,166.5998,166.6293,40088.0
2023-07-06 15:35:00,169.4,169.47,169.27,169.32,39616.0,166.6195,166.6883,166.4916,166.5408,39616.0
2023-07-06 15:40:00,169.3,169.35,169.28,169.31,74254.0,166.5211,166.5703,166.5015,166.531,74254.0
2023-07-06 15:45:00,169.31,169.34,169.23,169.34,66207.0,166.531,166.5605,166.4523,166.5605,66207.0
2023-07-06 15:50:00,169.35,169.4,169.18,169.19,170042.0,166.5703,166.6195,166.4031,166.4129,170042.0
2023-07-06 15:55:00,169.2,169.32,169.13,169.19,338056.0,166.4228,166.5408,166.3539,166.4129,338056.0
2023-07-07 09:30:00,169.24,169.88,169.16,169.55,73326.0,166.4621,167.0916,166.3834,166.767,73326.0
2023-07-07 09:35:00,169.6,169.65,169.19,169.38,68596.0,166.8162,166.8654,166.4129,166.5998,68596.0
2023-07-07 09:40:00,169.3,169.63,169.28,169.56,39585.0,166.5211,166.8457,166.5015,166.7769,39585.0
2023-07-07 09:45:00,169.56,169.91,169.5,169.84,70934.0,166.7769,167.1211,166.7178,167.0523,70934.0
2023-07-07 09:50:00,169.84,170.0,169.77,169.83,44501.0,167.0523,167.2096,166.9834,167.0424,44501.0
2023-07-07 09:55:00,169.81,169.9,169.72,169.84,26380.0,167.0228,167.1113,166.9342,167.0523,26380.0
2023-07-07 10:00:00,169.83,169.9,169.68,169.8,44521.0,167.0424,167.1113,166.8949,167.0129,44521.0
2023-07-07 10:05:00,169.78,169.78,169.54,169.64,43064.0,166.9933,166.9933,166.7572,166.8555,43064.0
2023-07-07 10:10:00,169.65,169.81,169.59,169.76,34154.0,166.8654,167.0228,166.8064,166.9736,34154.0
2023-07-07 10:15:00,169.75,169.82,169.21,169.48,44943.0,166.9637,167.0326,166.4326,166.6982,44943.0
2023-07-07 10:20:00,169.48,169.5,169.32,169.43,33399.0,166.6982,166.7178,166.5408,166.649,33399.0
2023-07-07 10:25:00,169.43,169.5,169.22,169.39,40489.0,166.649,166.7178,166.4424,166.6097,40489.0
2023-07-07 10:30:00,169.38,169.45,168.94,168.98,33967.0,166.5998,166.6687,166.167,166.2064,33967.0
2023-07-07 10:35:00,168.97,169.31,168.95,169.21,66490.0,166.1965,166.531,166.1769,166.4326,66490.0
2023-07-07 10:40:00,169.17,169.48,169.08,169.38,23693.0,166.3933,166.6982,166.3047,166.5998,23693.0
2023-07-07 10:45:00,169.35,169.58,169.34,169.48,29655.0,166.5703,166.7965,166.5605,166.6982,29655.0
2023-07-07 10:50:00,169.49,169.71,169.48,169.71,28610.0,166.708,166.9244,166.6982,166.9244,28610.0
2023-07-07 10:55:00,169.71,169.78,169.53,169.78,34200.0,166.9244,166.9933,166.7474,166.9933,34200.0
2023-07-07 11:00:00,169.77,169.95,169.71,169.94,25186.0,166.9834,167.1605,166.9244,167.1506,25186.0
2023-07-07 11:05:00,169.94,170.05,169.88,169.92,38755.0,167.1506,167.2588,167.0916,167.131,38755.0
2023-07-07 11:10:00,169.92,169.97,169.82,169.84,21339.0,167.131,167.1801,167.0326,167.0523,21339.0
2023-07-07 11:15:00,169.85,170.05,169.82,170.03,20848.0,167.0621,167.2588,167.0326,167.2391,20848.0
2023-07-07 11:20:00,170.0,170.11,169.99,170.04,21960.0,167.2096,167.3178,167.1998,167.249,21960.0
2023-07-07 11:25:00,170.05,170.12,169.95,170.02,38140.0,167.2588,167.3277,167.1605,167.2293,38140.0
2023-07-07 11:30:00,170.04,170.12,170.02,170.05,19767.0,167.249,167.3277,167.2293,167.2588,19767.0
2023-07-07 11:35:00,170.05,170.2,170.01,170.12,33165.0,167.2588,167.4064,167.2195,167.3277,33165.0
2023-07-07 11:40:00,170.1,170.16,170.03,170.09,23155.0,167.308,167.367,167.2391,167.2982,23155.0
2023-07-07 11:45:00,170.1,170.22,170.07,170.19,25639.0,167.308,167.426,167.2785,167.3965,25639.0
2023-07-07 11:50:00,170.17,170.29,170.16,170.26,34165.0,167.3769,167.4949,167.367,167.4654,34165.0
2023-07-07 11:55:00,170.26,170.43,170.24,170.42,27797.0,167.4654,167.6326,167.4457,167.6227,27797.0
2023-07-07 12:00:00,170.42,170.46,170.35,170.42,42278.0,167.6227,167.6621,167.5539,167.6227,42278.0
2023-07-07 12:05:00,170.43,170.48,170.43,170.45,17528.0,167.6326,167.6818,167.6326,167.6523,17528.0
2023-07-07 12:10:00,170.45,170.53,170.42,170.45,15680.0,167.6523,167.7309,167.6227,167.6523,15680.0
2023-07-07 12:15:00,170.42,170.52,170.4,170.52,15504.0,167.6227,167.7211,167.6031,167.7211,15504.0
2023-07-07 12:20:00,170.52,170.54,170.38,170.48,20855.0,167.7211,167.7408,167.5834,167.6818,20855.0
2023-07-07 12:25:00,170.48,170.51,170.4,170.4,12435.0,167.6818,167.7113,167.6031,167.6031,12435.0
2023-07-07 12:30:00,170.4,170.69,170.4,170.69,37672.0,167.6031,167.8883,167.6031,167.8883,37672.0
2023-07-07 12:35:00,170.7,170.81,170.69,170.69,63976.0,167.8982,168.0063,167.8883,167.8883,63976.0
2023-07-07 12:40:00,170.7,170.83,170.7,170.81,45539.0,167.8982,168.026,167.8982,168.0063,45539.0
2023-07-07 12:45:00,170.8,170.83,170.64,170.72,42117.0,167.9965,168.026,167.8391,167.9178,42117.0
2023-07-07 12:50:00,170.72,170.86,170.71,170.77,41415.0,167.9178,168.0555,167.908,167.967,41415.0
2023-07-07 12:55:00,170.78,170.84,170.73,170.84,41999.0,167.9768,168.0359,167.9277,168.0359,41999.0
2023-07-07 13:00:00,170.84,170.95,170.84,170.94,38051.0,168.0359,168.144,168.0359,168.1342,38051.0
2023-07-07 13:05:00,170.95,171.04,170.95,171.0,28612.0,168.144,168.2326,168.144,168.1932,28612.0
2023-07-07 13:10:00,171.0,171.05,170.98,170.99,26898.0,168.1932,168.2424,168.1736,168.1834,26898.0
2023-07-07 13:15:00,170.99,171.01,170.89,170.95,27708.0,168.1834,168.2031,168.085,168.144,27708.0
2023-07-07 13:20:00,170.95,170.96,170.87,170.91,30816.0,168.144,168.1539,168.0654,168.1047,30816.0
2023-07-07 13:25:00,170.91,170.97,170.86,170.97,24525.0,168.1047,168.1637,168.0555,168.1637,24525.0
2023-07-07 13:30:00,170.96,170.97,170.9,170.93,23484.0,168.1539,168.1637,168.0949,168.1244,23484.0
2023-07-07 13:35:00,170.93,170.93,170.67,170.77,62049.0,168.1244,168.1244,167.8686,167.967,62049.0
2023-07-07 13:40:00,170.78,170.88,170.74,170.84,28825.0,167.9768,168.0752,167.9375,168.0359,28825.0
2023-07-07 13:45:00,170.83,170.84,170.72,170.78,20564.0,168.026,168.0359,167.9178,167.9768,20564.0
2023-07-07 13:50:00,170.79,170.8,170.7,170.7,18846.0,167.9867,167.9965,167.8982,167.8982,18846.0
2023-07-07 13:55:00,170.7,170.75,170.5,170.62,106868.0,167.8982,167.9473,167.7014,167.8195,106868.0
2023-07-07 14:00:00,170.62,170.64,170.53,170.61,34365.0,167.8195,167.8391,167.7309,167.8096,34365.0
2023-07-07 14:05:00,170.6,170.67,170.55,170.63,30200.0,167.7998,167.8686,167.7506,167.8293,30200.0
2023-07-07 14:10:00,170.64,170.64,170.57,170.62,35737.0,167.8391,167.8391,167.7703,167.8195,35737.0
2023-07-07 14:15:00,170.62,170.64,170.52,170.63,31159.0,167.8195,167.8391,167.7211,167.8293,31159.0
2023-07-07 14:20:00,170.62,170.62,170.53,170.6,26527.0,167.8195,167.8195,167.7309,167.7998,26527.0
2023-07-07 14:25:00,170.62,170.66,170.56,170.66,26210.0,167.8195,167.8588,167.7604,167.8588,26210.0
2023-07-07 14:30:00,170.66,170.71,170.51,170.52,30597.0,167.8588,167.908,167.7113,167.7211,30597.0
2023-07-07 14:35:00,170.51,170.54,170.34,170.37,44282.0,167.7113,167.7408,167.5441,167.5736,44282.0
2023-07-07 14:40:00,170.36,170.42,170.28,170.29,35663.0,167.5637,167.6227,167.485,167.4949,35663.0
2023-07-07 14:45:00,170.29,170.36,170.24,170.3,37681.0,167.4949,167.5637,167.4457,167.5047,37681.0
2023-07-07 14:50:00,170.3,170.39,170.26,170.37,38687.0,167.5047,167.5932,167.4654,167.5736,38687.0
2023-07-07 14:55:00,170.35,170.36,170.3,170.31,27440.0,167.5539,167.5637,167.5047,167.5146,27440.0
2023-07-07 15:00:00,170.3,170.38,170.27,170.3,32992.0,167.5047,167.5834,167.4752,167.5047,32992.0
2023-07-07 15:05:00,170.3,170.3,170.16,170.22,43237.0,167.5047,167.5047,167.367,167.426,43237.0
2023-07-07 15:10:00,170.23,170.32,170.22,170.29,43285.0,167.4359,167.5244,167.426,167.4949,43285.0
2023-07-07 15:15:00,170.29,170.34,170.09,170.21,62701.0,167.4949,167.5441,167.2982,167.4162,62701.0
2023-07-07 15:20:00,170.2,170.25,170.09,170.15,39008.0,167.4064,167.4555,167.2982,167.3572,39008.0
2023-07-07 15:25:00,170.16,170.22,169.96,170.01,50022.0,167.367,167.426,167.1703,167.2195,50022.0
2023-07-07 15:30:00,169.99,170.15,169.96,170.14,65267.0,167.1998,167.3572,167.1703,167.3473,65267.0
2023-07-07 15:35:00,170.14,170.14,169.92,169.93,60854.0,167.3473,167.3473,167.131,167.1408,60854.0
2023-07-07 15:40:00,169.92,169.93,169.6,169.62,67870.0,167.131,167.1408,166.8162,166.8359,67870.0
2023-07-07 15:45:00,169.62,169.72,169.4,169.49,82472.0,166.8359,166.9342,166.6195,166.708,82472.0
2023-07-07 15:50:00,169.49,169.58,169.19,169.45,194912.0,166.708,166.7965,166.4129,166.6687,194912.0
2023-07-07 15:55:00,169.43,169.5,169.3,169.38,344127.0,166.649,166.7178,166.5211,166.5998,344127.0
2023-07-10 09:30:00,169.5,169.87,169.48,169.7,221949.0,166.7178,167.0818,166.6982,166.9146,221949.0
2023-07-10 09:35:00,169.71,169.82,169.43,169.58,126049.0,166.9244,167.0326,166.649,166.7965,126049.0
2023-07-10 09:40:00,169.58,169.82,169.36,169.51,140356.0,166.7965,167.0326,166.5801,166.7277,140356.0
2023-07-10 09:45:00,169.5,169.77,169.43,169.43,129143.0,166.7178,166.9834,166.649,166.649,129143.0
2023-07-10 09:50:00,169.43,169.47,168.94,169.19,113139.0,166.649,166.6883,166.167,166.4129,113139.0
2023-07-10 09:55:00,169.2,169.52,168.85,169.48,104754.0,166.4228,166.7375,166.0785,166.6982,104754.0
2023-07-10 10:00:00,169.48,169.71,169.41,169.55,83311.0,166.6982,166.9244,166.6293,166.767,83311.0
2023-07-10 10:05:00,169.55,169.79,169.5,169.77,73115.0,166.767,167.0031,166.7178,166.9834,73115.0
2023-07-10 10:10:00,169.77,169.84,169.46,169.71,58911.0,166.9834,167.0523,166.6785,166.9244,58911.0
2023-07-10 10:15:00,169.72,169.74,169.51,169.71,51954.0,166.9342,166.9539,166.7277,166.9244,51954.0
2023-07-10 10:20:00,169.72,169.99,169.71,169.93,42413.0,166.9342,167.1998,166.9244,167.1408,42413.0
2023-07-10 10:25:00,169.92,170.02,169.71,169.72,60100.0,167.131,167.2293,166.9244,166.9342,60100.0
2023-07-10 10:30:00,169.76,169.85,169.4,169.46,43166.0,166.9736,167.0621,166.6195,166.6785,43166.0
2023-07-10 10:35:00,169.49,169.68,169.26,169.64,77829.0,166.708,166.8949,166.4818,166.8555,77829.0
2023-07-10 10:40:00,169.65,169.69,169.35,169.43,30237.0,166.8654,166.9047,166.5703,166.649,30237.0
2023-07-10 10:45:00,169.42,169.82,169.41,169.74,40318.0,166.6392,167.0326,166.6293,166.9539,40318.0
2023-07-10 10:50:00,169.73,169.83,169.38,169.4,40148.0,166.9441,167.0424,166.5998,166.6195,40148.0
2023-07-10 10:55:00,169.41,169.56,169.36,169.45,41691.0,166.6293,166.7769,166.5801,166.6687,41691.0
2023-07-10 11:00:00,169.44,169.48,169.11,169.26,50904.0,166.6588,166.6982,166.3342,166.4818,50904.0
2023-07-10 11:05:00,169.27,169.46,169.23,169.36,45386.0,166.4916,166.6785,166.4523,166.5801,45386.0
2023-07-10 11:10:00,169.39,169.4,169.15,169.36,27795.0,166.6097,166.6195,166.3736,166.5801,27795.0
2023-07-10 11:15:00,169.33,169.43,169.11,169.18,29748.0,166.5506,166.649,166.3342,166.4031,29748.0
2023-07-10 11:20:00,169.18,169.29,169.1,169.15,26308.0,166.4031,166.5113,166.3244,166.3736,26308.0
2023-07-10 11:25:00,169.15,169.47,169.09,169.45,42457.0,166.3736,166.6883,166.3146,166.6687,42457.0
2023-07-10 11:30:00,169.44,169.53,169.42,169.47,28697.0,166.6588,166.7474,166.6392,166.6883,28697.0
2023-07-10 11:35:00,169.47,169.58,169.46,169.48,25190.0,166.6883,166.7965,166.6785,166.6982,25190.0
2023-07-10 11:40:00,169.48,169.53,169.1,169.11,28277.0,166.6982,166.7474,166.3244,166.3342,28277.0
2023-07-10 11:45:00,169.1,169.12,168.89,169.01,28618.0,166.3244,166.3441,166.1179,166.2359,28618.0
2023-07-10 11:50:00,169.01,169.18,168.97,169.18,19263.0,166.2359,166.4031,166.1965,166.4031,19263.0
2023-07-10 11:55:00,169.18,169.26,169.01,169.04,64483.0,166.4031,166.4818,166.2359,166.2654,64483.0
2023-07-10 12:00:00,169.03,169.03,168.59,168.82,90011.0,166.2556,166.2556,165.8228,166.049,90011.0
2023-07-10 12:05:00,168.82,168.84,168.51,168.56,35112.0,166.049,166.0687,165.7441,165.7933,35112.0
2023-07-10 12:10:00,168.57,168.6,168.44,168.54,45430.0,165.8031,165.8326,165.6752,165.7736,45430.0
2023-07-10 12:15:00,168.53,168.76,168.47,168.73,39104.0,165.7638,165.99,165.7048,165.9605,39104.0
2023-07-10 12:20:00,168.73,169.03,168.71,169.01,24084.0,165.9605,166.2556,165.9408,166.2359,24084.0
2023-07-10 12:25:00,168.99,169.01,168.85,168.9,28049.0,166.2162,166.2359,166.0785,166.1277,28049.0
2023-07-10 12:30:00,168.91,169.12,168.83,169.06,42668.0,166.1375,166.3441,166.0588,166.2851,42668.0
2023-07-10 12:35:00,169.05,169.1,168.92,169.03,36334.0,166.2752,166.3244,166.1474,166.2556,36334.0
2023-07-10 12:40:00,169.02,169.16,168.98,169.11,27230.0,166.2457,166.3834,166.2064,166.3342,27230.0
2023-07-10 12:45:00,169.1,169.22,169.09,169.22,42870.0,166.3244,166.4424,166.3146,166.4424,42870.0
2023-07-10 12:50:00,169.21,169.27,169.09,169.11,20871.0,166.4326,166.4916,166.3146,166.3342,20871.0
2023-07-10 12:55:00,169.13,169.27,169.04,169.2,33375.0,166.3539,166.4916,166.2654,166.4228,33375.0
2023-07-10 13:00:00,169.17,169.3,169.16,169.19,16196.0,166.3933,166.5211,166.3834,166.4129,16196.0
2023-07-10 13:05:00,169.22,169.33,169.17,169.24,23683.0,166.4424,166.5506,166.3933,166.4621,23683.0
2023-07-10 13:10:00,169.23,169.4,169.18,169.36,20622.0,166.4523,166.6195,166.4031,166.5801,20622.0
2023-07-10 13:15:00,169.36,169.47,169.24,169.33,23403.0,166.5801,166.6883,166.4621,166.5506,23403.0
2023-07-10 13:20:00,169.34,169.43,169.32,169.36,19137.0,166.5605,166.649,166.5408,166.5801,19137.0
2023-07-10 13:25:00,169.37,169.48,169.29,169.47,23449.0,166.59,166.6982,166.5113,166.6883,23449.0
2023-07-10 13:30:00,169.49,169.58,169.46,169.46,20059.0,166.708,166.7965,166.6785,166.6785,20059.0
2023-07-10 13:35:00,169.45,169.48,169.32,169.46,19668.0,166.6687,166.6982,166.5408,166.6785,19668.0
2023-07-10 13:40:00,169.46,169.58,169.42,169.49,16406.0,166.6785,166.7965,166.6392,166.708,16406.0
2023-07-10 13:45:00,169.5,169.58,169.44,169.44,13100.0,166.7178,166.7965,166.6588,166.6588,13100.0
2023-07-10 13:50:00,169.43,169.63,169.43,169.54,19242.0,166.649,166.8457,166.649,166.7572,19242.0
2023-07-10 13:55:00,169.54,169.62,169.42,169.47,20189.0,166.7572,166.8359,166.6392,166.6883,20189.0
2023-07-10 14:00:00,169.48,169.49,169.32,169.32,21588.0,166.6982,166.708,166.5408,166.5408,21588.0
2023-07-10 14:05:00,169.32,169.45,169.31,169.39,23506.0,166.5408,166.6687,166.531,166.6097,23506.0
2023-07-10 14:10:00,169.37,169.58,169.37,169.58,28491.0,166.59,166.7965,166.59,166.7965,28491.0
2023-07-10 14:15:00,169.58,169.65,169.55,169.64,25768.0,166.7965,166.8654,166.767,166.8555,25768.0
2023-07-10 14:20:00,169.65,169.75,169.6,169.7,27630.0,166.8654,166.9637,166.8162,166.9146,27630.0
2023-07-10 14:25:00,169.7,169.79,169.69,169.77,24610.0,166.9146,167.0031,166.9047,166.9834,24610.0
2023-07-10 14:30:00,169.77,169.79,169.55,169.62,38965.0,166.9834,167.0031,166.767,166.8359,38965.0
2023-07-10 14:35:00,169.62,169.72,169.57,169.61,37525.0,166.8359,166.9342,166.7867,166.826,37525.0
2023-07-10 14:40:00,169.61,169.69,169.56,169.62,29628.0,166.826,166.9047,166.7769,166.8359,29628.0
2023-07-10 14:45:00,169.61,169.64,169.49,169.56,26553.0,166.826,166.8555,166.708,166.7769,26553.0
2023-07-10 14:50:00,169.58,169.68,169.54,169.57,37588.0,166.7965,166.8949,166.7572,166.7867,37588.0
2023-07-10 14:55:00,169.59,169.7,169.59,169.69,38390.0,166.8064,166.9146,166.8064,166.9047,38390.0
2023-07-10 15:00:00,169.7,169.74,169.57,169.67,31857.0,166.9146,166.9539,166.7867,166.8851,31857.0
2023-07-10 15:05:00,169.68,169.74,169.54,169.59,37241.0,166.8949,166.9539,166.7572,166.8064,37241.0
2023-07-10 15:10:00,169.58,169.64,169.52,169.61,47777.0,166.7965,166.8555,166.7375,166.826,47777.0
2023-07-10 15:15:00,169.61,169.67,169.54,169.64,71886.0,166.826,166.8851,166.7572,166.8555,71886.0
2023-07-10 15:20:00,169.65,169.78,169.58,169.58,42453.0,166.8654,166.9933,166.7965,166.7965,42453.0
2023-07-10 15:25:00,169.57,169.67,169.54,169.66,34399.0,166.7867,166.8851,166.7572,166.8752,34399.0
2023-07-10 15:30:00,169.65,169.7,169.52,169.55,45015.0,166.8654,166.9146,166.7375,166.767,45015.0
2023-07-10 15:35:00,169.56,169.7,169.54,169.66,49895.0,166.7769,166.9146,166.7572,166.8752,49895.0
2023-07-10 15:40:00,169.66,169.66,169.51,169.57,67304.0,166.8752,166.8752,166.7277,166.7867,67304.0
2023-07-10 15:45:00,169.58,169.65,169.54,169.62,59251.0,166.7965,166.8654,166.7572,166.8359,59251.0
2023-07-10 15:50:00,169.61,169.76,169.52,169.72,196362.0,166.826,166.9736,166.7375,166.9342,196362.0
2023-07-10 15:55:00,169.72,169.93,169.7,169.92,294217.0,166.9342,167.1408,166.9146,167.131,294217.0
2023-07-11 09:30:00,170.36,170.77,170.21,170.77,79571.0,167.5637,167.967,167.4162,167.967,79571.0
2023-07-11 09:35:00,170.8,170.96,170.71,170.93,80357.0,167.9965,168.1539,167.908,168.1244,80357.0
2023-07-11 09:40:00,170.91,170.98,170.34,170.63,87775.0,168.1047,168.1736,167.5441,167.8293,87775.0
2023-07-11 09:45:00,170.6,171.01,170.54,170.83,318782.0,167.7998,168.2031,167.7408,168.026,318782.0
2023-07-11 09:50:00,170.83,171.23,170.75,171.12,96561.0,168.026,168.4195,167.9473,168.3113,96561.0
2023-07-11 09:55:00,171.12,171.13,170.74,170.95,62210.0,168.3113,168.3211,167.9375,168.144,62210.0
2023-07-11 10:00:00,170.96,170.98,170.72,170.72,62999.0,168.1539,168.1736,167.9178,167.9178,62999.0
2023-07-11 10:05:00,170.68,170.75,170.43,170.67,83553.0,167.8785,167.9473,167.6326,167.8686,83553.0
2023-07-11 10:10:00,170.65,170.76,170.44,170.51,59145.0,167.849,167.9572,167.6424,167.7113,59145.0
2023-07-11 10:15:00,170.52,170.89,170.45,170.89,49259.0,167.7211,168.085,167.6523,168.085,49259.0
2023-07-11 10:20:00,170.89,171.01,170.83,170.85,52442.0,168.085,168.2031,168.026,168.0457,52442.0
2023-07-11 10:25:00,170.87,171.06,170.81,171.04,50737.0,168.0654,168.2522,168.0063,168.2326,50737.0
2023-07-11 10:30:00,171.03,171.14,170.93,170.94,62220.0,168.2227,168.3309,168.1244,168.1342,62220.0
2023-07-11 10:35:00,170.93,171.28,170.92,171.16,44104.0,168.1244,168.4686,168.1145,168.3506,44104.0
2023-07-11 10:40:00,171.17,171.33,171.12,171.33,46580.0,168.3604,168.5178,168.3113,168.5178,46580.0
2023-07-11 10:45:00,171.34,171.34,171.08,171.13,48297.0,168.5276,168.5276,168.2719,168.3211,48297.0
2023-07-11 10:50:00,171.12,171.2,170.91,171.03,42647.0,168.3113,168.3899,168.1047,168.2227,42647.0
2023-07-11 10:55:00,171.02,171.04,170.84,170.91,54665.0,168.2129,168.2326,168.0359,168.1047,54665.0
2023-07-11 11:00:00,170.94,171.15,170.94,171.09,80076.0,168.1342,168.3408,168.1342,168.2817,80076.0
2023-07-11 11:05:00,171.1,171.1,170.76,170.82,47503.0,168.2916,168.2916,167.9572,168.0162,47503.0
2023-07-11 11:10:00,170.83,170.91,170.78,170.83,50186.0,168.026,168.1047,167.9768,168.026,50186.0
2023-07-11 11:15:00,170.84,170.9,170.51,170.65,33934.0,168.0359,168.0949,167.7113,167.849,33934.0
2023-07-11 11:20:00,170.69,170.78,170.63,170.69,31973.0,167.8883,167.9768,167.8293,167.8883,31973.0
2023-07-11 11:25:00,170.7,170.73,170.53,170.72,30769.0,167.8982,167.9277,167.7309,167.9178,30769.0
2023-07-11 11:30:00,170.71,170.73,170.56,170.6,37405.0,167.908,167.9277,167.7604,167.7998,37405.0
2023-07-11 11:35:00,170.6,170.66,170.55,170.6,31338.0,167.7998,167.8588,167.7506,167.7998,31338.0
2023-07-11 11:40:00,170.6,170.63,170.45,170.56,40281.0,167.7998,167.8293,167.6523,167.7604,40281.0
2023-07-11 11:45:00,170.55,170.73,170.52,170.73,33238.0,167.7506,167.9277,167.7211,167.9277,33238.0
2023-07-11 11:50:00,170.74,170.89,170.72,170.86,25020.0,167.9375,168.085,167.9178,168.0555,25020.0
2023-07-11 11:55:00,170.84,170.97,170.78,170.96,34330.0,168.0359,168.1637,167.9768,168.1539,34330.0
2023-07-11 12:00:00,170.96,171.1,170.95,171.1,50209.0,168.1539,168.2916,168.144,168.2916,50209.0
2023-07-11 12:05:00,171.1,171.12,170.9,170.94,69377.0,168.2916,168.3113,168.0949,168.1342,69377.0
2023-07-11 12:10:00,170.94,170.99,170.88,170.93,20513.0,168.1342,168.1834,168.0752,168.1244,20513.0
2023-07-11 12:15:00,170.92,170.96,170.78,170.88,24112.0,168.1145,168.1539,167.9768,168.0752,24112.0
2023-07-11 12:20:00,170.89,170.98,170.87,170.94,16022.0,168.085,168.1736,168.0654,168.1342,16022.0
2023-07-11 12:25:00,170.93,170.95,170.5,170.63,46865.0,168.1244,168.144,167.7014,167.8293,46865.0
2023-07-11 12:30:00,170.66,170.74,170.59,170.72,21365.0,167.8588,167.9375,167.79,167.9178,21365.0
2023-07-11 12:35:00,170.72,170.81,170.71,170.79,20877.0,167.9178,168.0063,167.908,167.9867,20877.0
2023-07-11 12:40:00,170.8,170.87,170.78,170.87,19023.0,167.9965,168.0654,167.9768,168.0654,19023.0
2023-07-11 12:45:00,170.87,170.89,170.8,170.87,10454.0,168.0654,168.085,167.9965,168.0654,10454.0
2023-07-11 12:50:00,170.87,170.99,170.83,170.96,18141.0,168.0654,168.1834,168.026,168.1539,18141.0
2023-07-11 12:55:00,170.95,170.98,170.86,170.98,10771.0,168.144,168.1736,168.0555,168.1736,10771.0
2023-07-11 13:00:00,170.98,171.07,170.97,171.07,26210.0,168.1736,168.2621,168.1637,168.2621,26210.0
2023-07-11 13:05:00,171.07,171.09,170.93,170.98,17855.0,168.2621,168.2817,168.1244,168.1736,17855.0
2023-07-11 13:10:00,170.97,171.01,170.85,170.97,29874.0,168.1637,168.2031,168.0457,168.1637,29874.0
2023-07-11 13:15:00,170.97,170.99,170.85,170.9,20679.0,168.1637,168.1834,168.0457,168.0949,20679.0
2023-07-11 13:20:00,170.89,170.95,170.75,170.81,15698.0,168.085,168.144,167.9473,168.0063,15698.0
2023-07-11 13:25:00,170.8,170.91,170.8,170.91,14388.0,167.9965,168.1047,167.9965,168.1047,14388.0
2023-07-11 13:30:00,170.91,170.93,170.82,170.87,20284.0,168.1047,168.1244,168.0162,168.0654,20284.0
2023-07-11 13:35:00,170.86,170.95,170.83,170.84,27302.0,168.0555,168.144,168.026,168.0359,27302.0
2023-07-11 13:40:00,170.83,170.83,170.72,170.75,16083.0,168.026,168.026,167.9178,167.9473,16083.0
2023-07-11 13:45:00,170.73,170.73,170.5,170.72,31162.0,167.9277,167.9277,167.7014,167.9178,31162.0
2023-07-11 13:50:00,170.72,170.74,170.63,170.66,12736.0,167.9178,167.9375,167.8293,167.8588,12736.0
2023-07-11 13:55:00,170.64,170.7,170.57,170.66,24117.0,167.8391,167.8982,167.7703,167.8588,24117.0
2023-07-11 14:00:00,170.66,170.79,170.64,170.77,21228.0,167.8588,167.9867,167.8391,167.967,21228.0
2023-07-11 14:05:00,170.76,170.83,170.75,170.77,27905.0,167.9572,168.026,167.9473,167.967,27905.0
2023-07-11 14:10:00,170.77,170.77,170.51,170.59,29512.0,167.967,167.967,167.7113,167.79,29512.0
2023-07-11 14:15:00,170.53,170.55,170.42,170.47,17018.0,167.7309,167.7506,167.6227,167.6719,17018.0
2023-07-11 14:20:00,170.47,170.5,170.31,170.32,18217.0,167.6719,167.7014,167.5146,167.5244,18217.0
2023-07-11 14:25:00,170.33,170.53,170.27,170.53,17306.0,167.5342,167.7309,167.4752,167.7309,17306.0
2023-07-11 14:30:00,170.55,170.6,170.5,170.56,27076.0,167.7506,167.7998,167.7014,167.7604,27076.0
2023-07-11 14:35:00,170.55,170.55,170.44,170.52,22699.0,167.7506,167.7506,167.6424,167.7211,22699.0
2023-07-11 14:40:00,170.52,170.66,170.52,170.65,14413.0,167.7211,167.8588,167.7211,167.849,14413.0
2023-07-11 14:45:00,170.65,170.71,170.63,170.68,41942.0,167.849,167.908,167.8293,167.8785,41942.0
2023-07-11 14:50:00,170.7,170.75,170.63,170.72,21016.0,167.8982,167.9473,167.8293,167.9178,21016.0
2023-07-11 14:55:00,170.71,170.87,170.65,170.84,21781.0,167.908,168.0654,167.849,168.0359,21781.0
2023-07-11 15:00:00,170.83,170.89,170.79,170.86,29848.0,168.026,168.085,167.9867,168.0555,29848.0
2023-07-11 15:05:00,170.86,170.88,170.71,170.76,51828.0,168.0555,168.0752,167.908,167.9572,51828.0
2023-07-11 15:10:00,170.76,170.82,170.74,170.79,28515.0,167.9572,168.0162,167.9375,167.9867,28515.0
2023-07-11 15:15:00,170.78,170.97,170.78,170.96,28559.0,167.9768,168.1637,167.9768,168.1539,28559.0
2023-07-11 15:20:00,170.97,171.0,170.89,170.99,45598.0,168.1637,168.1932,168.085,168.1834,45598.0
2023-07-11 15:25:00,170.98,171.03,170.95,171.03,33025.0,168.1736,168.2227,168.144,168.2227,33025.0
2023-07-11 15:30:00,171.02,171.08,170.84,170.84,37794.0,168.2129,168.2719,168.0359,168.0359,37794.0
2023-07-11 15:35:00,170.84,171.03,170.83,171.0,32423.0,168.0359,168.2227,168.026,168.1932,32423.0
2023-07-11 15:40:00,171.01,171.22,171.0,171.2,56470.0,168.2031,168.4096,168.1932,168.3899,56470.0
2023-07-11 15:45:00,171.2,171.53,171.2,171.51,110784.0,168.3899,168.7145,168.3899,168.6949,110784.0
2023-07-11 15:50:00,171.52,171.6,171.27,171.28,183726.0,168.7047,168.7834,168.4588,168.4686,183726.0
2023-07-11 15:55:00,171.28,171.37,171.21,171.31,279943.0,168.4686,168.5572,168.3998,168.4981,279943.0
2023-07-12 09:30:00,173.64,173.87,173.43,173.62,218364.0,170.7899,171.0161,170.5833,170.7702,218364.0
2023-07-12 09:35:00,173.62,173.79,173.19,173.23,142168.0,170.7702,170.9374,170.3473,170.3866,142168.0
2023-07-12 09:40:00,173.23,173.25,172.96,173.13,75822.0,170.3866,170.4063,170.1211,170.2883,75822.0
2023-07-12 09:45:00,173.13,173.3,172.93,173.17,97906.0,170.2883,170.4555,170.0915,170.3276,97906.0
2023-07-12 09:50:00,173.18,173.37,173.11,173.23,64449.0,170.3374,170.5243,170.2686,170.3866,64449.0
2023-07-12 09:55:00,173.24,173.3,172.96,173.29,59461.0,170.3965,170.4555,170.1211,170.4456,59461.0
2023-07-12 10:00:00,173.3,173.45,173.19,173.31,80611.0,170.4555,170.603,170.3473,170.4653,80611.0
2023-07-12 10:05:00,173.33,173.46,173.2,173.44,46026.0,170.485,170.6128,170.3571,170.5932,46026.0
2023-07-12 10:10:00,173.43,173.54,173.32,173.41,29245.0,170.5833,170.6915,170.4751,170.5637,29245.0
2023-07-12 10:15:00,173.42,173.44,173.3,173.37,34594.0,170.5735,170.5932,170.4555,170.5243,34594.0
2023-07-12 10:20:00,173.38,173.43,173.29,173.29,19643.0,170.5342,170.5833,170.4456,170.4456,19643.0
2023-07-12 10:25:00,173.27,173.34,173.12,173.31,20478.0,170.426,170.4948,170.2784,170.4653,20478.0
2023-07-12 10:30:00,173.32,173.54,173.3,173.31,34906.0,170.4751,170.6915,170.4555,170.4653,34906.0
2023-07-12 10:35:00,173.3,173.31,173.12,173.18,34934.0,170.4555,170.4653,170.2784,170.3374,34934.0
2023-07-12 10:40:00,173.19,173.27,173.03,173.13,36980.0,170.3473,170.426,170.1899,170.2883,36980.0
2023-07-12 10:45:00,173.15,173.3,173.14,173.28,15676.0,170.3079,170.4555,170.2981,170.4358,15676.0
2023-07-12 10:50:00,173.27,173.32,173.12,173.12,104395.0,170.426,170.4751,170.2784,170.2784,104395.0
2023-07-12 10:55:00,173.14,173.19,172.97,173.09,31835.0,170.2981,170.3473,170.1309,170.2489,31835.0
2023-07-12 11:00:00,173.09,173.19,173.07,173.15,20950.0,170.2489,170.3473,170.2292,170.3079,20950.0
2023-07-12 11:05:00,173.14,173.2,173.07,173.18,23521.0,170.2981,170.3571,170.2292,170.3374,23521.0
2023-07-12 11:10:00,173.18,173.35,173.14,173.27,34804.0,170.3374,170.5047,170.2981,170.426,34804.0
2023-07-12 11:15:00,173.29,173.5,173.25,173.49,45034.0,170.4456,170.6522,170.4063,170.6424,45034.0
2023-07-12 11:20:00,173.5,173.51,173.36,173.44,36126.0,170.6522,170.662,170.5145,170.5932,36126.0
2023-07-12 11:25:00,173.43,173.43,173.27,173.31,24171.0,170.5833,170.5833,170.426,170.4653,24171.0
2023-07-12 11:30:00,173.33,173.38,173.17,173.21,16294.0,170.485,170.5342,170.3276,170.367,16294.0
2023-07-12 11:35:00,173.23,173.24,172.93,172.97,22994.0,170.3866,170.3965,170.0915,170.1309,22994.0
2023-07-12 11:40:00,172.94,172.94,172.54,172.76,73653.0,170.1014,170.1014,169.7079,169.9243,73653.0
2023-07-12 11:45:00,172.74,172.95,172.59,172.92,25428.0,169.9047,170.1112,169.7571,170.0817,25428.0
2023-07-12 11:50:00,172.91,172.95,172.58,172.75,56389.0,170.0719,170.1112,169.7473,169.9145,56389.0
2023-07-12 11:55:00,172.69,172.76,172.5,172.62,86323.0,169.8555,169.9243,169.6686,169.7866,86323.0
2023-07-12 12:00:00,172.59,172.73,172.45,172.58,52279.0,169.7571,169.8948,169.6194,169.7473,52279.0
2023-07-12 12:05:00,172.53,172.62,172.49,172.58,24610.0,169.6981,169.7866,169.6588,169.7473,24610.0
2023-07-12 12:10:00,172.56,172.86,172.53,172.79,23249.0,169.7276,170.0227,169.6981,169.9538,23249.0
2023-07-12 12:15:00,172.8,172.8,172.55,172.63,50337.0,169.9637,169.9637,169.7178,169.7965,50337.0
2023-07-12 12:20:00,172.64,172.71,172.59,172.69,23413.0,169.8063,169.8752,169.7571,169.8555,23413.0
2023-07-12 12:25:00,172.68,172.72,172.55,172.64,55037.0,169.8457,169.885,169.7178,169.8063,55037.0
2023-07-12 12:30:00,172.67,172.84,172.61,172.84,54070.0,169.8358,170.003,169.7768,170.003,54070.0
2023-07-12 12:35:00,172.84,172.86,172.74,172.85,58801.0,170.003,170.0227,169.9047,170.0129,58801.0
2023-07-12 12:40:00,172.84,172.85,172.61,172.7,46137.0,170.003,170.0129,169.7768,169.8653,46137.0
2023-07-12 12:45:00,172.7,173.02,172.68,173.02,43728.0,169.8653,170.1801,169.8457,170.1801,43728.0
2023-07-12 12:50:00,172.99,173.07,172.95,172.98,27924.0,170.1506,170.2292,170.1112,170.1407,27924.0
2023-07-12 12:55:00,172.97,173.02,172.84,172.89,27915.0,170.1309,170.1801,170.003,170.0522,27915.0
2023-07-12 13:00:00,172.89,173.06,172.89,173.0,26453.0,170.0522,170.2194,170.0522,170.1604,26453.0
2023-07-12 13:05:00,172.98,173.02,172.86,172.96,20411.0,170.1407,170.1801,170.0227,170.1211,20411.0
2023-07-12 13:10:00,172.96,173.02,172.87,173.02,25940.0,170.1211,170.1801,170.0325,170.1801,25940.0
2023-07-12 13:15:00,173.03,173.15,173.02,173.12,20444.0,170.1899,170.3079,170.1801,170.2784,20444.0
2023-07-12 13:20:00,173.14,173.19,173.1,173.13,15162.0,170.2981,170.3473,170.2588,170.2883,15162.0
2023-07-12 13:25:00,173.11,173.2,173.07,173.16,11865.0,170.2686,170.3571,170.2292,170.3178,11865.0
2023-07-12 13:30:00,173.16,173.29,173.13,173.26,70153.0,170.3178,170.4456,170.2883,170.4161,70153.0
2023-07-12 13:35:00,173.27,173.37,173.23,173.36,56783.0,170.426,170.5243,170.3866,170.5145,56783.0
2023-07-12 13:40:00,173.37,173.38,173.29,173.37,15842.0,170.5243,170.5342,170.4456,170.5243,15842.0
2023-07-12 13:45:00,173.38,173.38,173.27,173.31,16174.0,170.5342,170.5342,170.426,170.4653,16174.0
2023-07-12 13:50:00,173.32,173.36,173.28,173.3,15483.0,170.4751,170.5145,170.4358,170.4555,15483.0
2023-07-12 13:55:00,173.3,173.32,173.23,173.28,13166.0,170.4555,170.4751,170.3866,170.4358,13166.0
2023-07-12 14:00:00,173.28,173.29,173.07,173.21,25547.0,170.4358,170.4456,170.2292,170.367,25547.0
2023-07-12 14:05:00,173.2,173.29,173.19,173.26,16992.0,170.3571,170.4456,170.3473,170.4161,16992.0
2023-07-12 14:10:00,173.23,173.39,173.18,173.38,34994.0,170.3866,170.544,170.3374,170.5342,34994.0
2023-07-12 14:15:00,173.37,173.4,173.32,173.32,22649.0,170.5243,170.5538,170.4751,170.4751,22649.0
2023-07-12 14:20:00,173.32,173.41,173.27,173.41,15392.0,170.4751,170.5637,170.426,170.5637,15392.0
2023-07-12 14:25:00,173.42,173.47,173.4,173.44,20602.0,170.5735,170.6227,170.5538,170.5932,20602.0
2023-07-12 14:30:00,173.45,173.45,173.38,173.43,15081.0,170.603,170.603,170.5342,170.5833,15081.0
2023-07-12 14:35:00,173.44,173.49,173.43,173.45,24588.0,170.5932,170.6424,170.5833,170.603,24588.0
2023-07-12 14:40:00,173.44,173.45,173.29,173.4,39413.0,170.5932,170.603,170.4456,170.5538,39413.0
2023-07-12 14:45:00,173.39,173.39,173.18,173.24,23100.0,170.544,170.544,170.3374,170.3965,23100.0
2023-07-12 14:50:00,173.25,173.25,173.13,173.2,47527.0,170.4063,170.4063,170.2883,170.3571,47527.0
2023-07-12 14:55:00,173.2,173.25,173.16,173.22,54866.0,170.3571,170.4063,170.3178,170.3768,54866.0
2023-07-12 15:00:00,173.21,173.25,173.11,173.19,38728.0,170.367,170.4063,170.2686,170.3473,38728.0
2023-07-12 15:05:00,173.17,173.28,173.1,173.23,23264.0,170.3276,170.4358,170.2588,170.3866,23264.0
2023-07-12 15:10:00,173.22,173.3,173.17,173.3,28393.0,170.3768,170.4555,170.3276,170.4555,28393.0
2023-07-12 15:15:00,173.3,173.35,173.18,173.23,34416.0,170.4555,170.5047,170.3374,170.3866,34416.0
2023-07-12 15:20:00,173.21,173.21,172.84,172.88,56543.0,170.367,170.367,170.003,170.0424,56543.0
2023-07-12 15:25:00,172.86,172.98,172.73,172.97,40896.0,170.0227,170.1407,169.8948,170.1309,40896.0
2023-07-12 15:30:00,172.98,173.1,172.9,173.09,48281.0,170.1407,170.2588,170.062,170.2489,48281.0
2023-07-12 15:35:00,173.11,173.19,173.09,173.14,37270.0,170.2686,170.3473,170.2489,170.2981,37270.0
2023-07-12 15:40:00,173.14,173.19,173.07,173.14,52160.0,170.2981,170.3473,170.2292,170.2981,52160.0
2023-07-12 15:45:00,173.14,173.18,173.03,173.03,37953.0,170.2981,170.3374,170.1899,170.1899,37953.0
2023-07-12 15:50:00,173.03,173.03,172.84,172.94,111309.0,170.1899,170.1899,170.003,170.1014,111309.0
2023-07-12 15:55:00,172.94,172.94,172.71,172.87,225174.0,170.1014,170.1014,169.8752,170.0325,225174.0
2023-07-13 09:30:00,174.46,174.64,174.14,174.56,132178.0,171.5964,171.7735,171.2817,171.6948,132178.0
2023-07-13 09:35:00,174.56,174.61,174.0,174.14,135095.0,171.6948,171.744,171.144,171.2817,135095.0
2023-07-13 09:40:00,174.15,174.28,173.9,174.1,110288.0,171.2915,171.4194,171.0456,171.2423,110288.0
2023-07-13 09:45:00,174.12,174.37,174.08,174.33,72297.0,171.262,171.5079,171.2227,171.4686,72297.0
2023-07-13 09:50:00,174.32,174.41,174.22,174.39,45163.0,171.4587,171.5473,171.3604,171.5276,45163.0
2023-07-13 09:55:00,174.41,174.42,174.11,174.3,50139.0,171.5473,171.5571,171.2522,171.4391,50139.0
2023-07-13 10:00:00,174.31,174.33,174.06,174.06,50940.0,171.4489,171.4686,171.203,171.203,50940.0
2023-07-13 10:05:00,174.06,174.11,173.87,174.09,69308.0,171.203,171.2522,171.0161,171.2325,69308.0
2023-07-13 10:10:00,174.08,174.18,173.85,173.97,20589.0,171.2227,171.321,170.9964,171.1145,20589.0
2023-07-13 10:15:00,173.94,174.04,173.76,173.85,40750.0,171.085,171.1833,170.9079,170.9964,40750.0
2023-07-13 10:20:00,173.82,173.85,173.62,173.8,34839.0,170.9669,170.9964,170.7702,170.9473,34839.0
2023-07-13 10:25:00,173.78,173.78,173.46,173.48,22227.0,170.9276,170.9276,170.6128,170.6325,22227.0
2023-07-13 10:30:00,173.49,173.7,173.48,173.62,24381.0,170.6424,170.8489,170.6325,170.7702,24381.0
2023-07-13 10:35:00,173.63,173.65,173.47,173.5,35798.0,170.7801,170.7997,170.6227,170.6522,35798.0
2023-07-13 10:40:00,173.51,173.63,173.46,173.59,21879.0,170.662,170.7801,170.6128,170.7407,21879.0
2023-07-13 10:45:00,173.59,173.75,173.59,173.67,9863.0,170.7407,170.8981,170.7407,170.8194,9863.0
2023-07-13 10:50:00,173.67,173.77,173.61,173.66,25286.0,170.8194,170.9178,170.7604,170.8096,25286.0
2023-07-13 10:55:00,173.67,173.71,173.61,173.69,24076.0,170.8194,170.8587,170.7604,170.8391,24076.0
2023-07-13 11:00:00,173.69,173.76,173.65,173.76,32695.0,170.8391,170.9079,170.7997,170.9079,32695.0
2023-07-13 11:05:00,173.75,173.76,173.56,173.63,25528.0,170.8981,170.9079,170.7112,170.7801,25528.0
2023-07-13 11:10:00,173.61,173.64,173.3,173.3,41181.0,170.7604,170.7899,170.4555,170.4555,41181.0
2023-07-13 11:15:00,173.31,173.56,173.24,173.55,35286.0,170.4653,170.7112,170.3965,170.7014,35286.0
2023-07-13 11:20:00,173.56,173.62,173.48,173.6,17469.0,170.7112,170.7702,170.6325,170.7506,17469.0
2023-07-13 11:25:00,173.59,173.6,173.45,173.48,19050.0,170.7407,170.7506,170.603,170.6325,19050.0
2023-07-13 11:30:00,173.5,173.51,173.39,173.4,23677.0,170.6522,170.662,170.544,170.5538,23677.0
2023-07-13 11:35:00,173.41,173.57,173.37,173.54,27801.0,170.5637,170.721,170.5243,170.6915,27801.0
2023-07-13 11:40:00,173.56,173.63,173.52,173.63,32110.0,170.7112,170.7801,170.6719,170.7801,32110.0
2023-07-13 11:45:00,173.63,173.67,173.55,173.6,34288.0,170.7801,170.8194,170.7014,170.7506,34288.0
2023-07-13 11:50:00,173.61,173.73,173.59,173.71,30889.0,170.7604,170.8784,170.7407,170.8587,30889.0
2023-07-13 11:55:00,173.71,173.83,173.71,173.8,19952.0,170.8587,170.9768,170.8587,170.9473,19952.0
2023-07-13 12:00:00,173.81,173.89,173.76,173.85,38826.0,170.9571,171.0358,170.9079,170.9964,38826.0
2023-07-13 12:05:00,173.86,173.91,173.79,173.86,21583.0,171.0063,171.0555,170.9374,171.0063,21583.0
2023-07-13 12:10:00,173.86,173.91,173.82,173.9,11408.0,171.0063,171.0555,170.9669,171.0456,11408.0
2023-07-13 12:15:00,173.9,173.96,173.86,173.86,9598.0,171.0456,171.1046,171.0063,171.0063,9598.0
2023-07-13 12:20:00,173.87,174.01,173.84,173.96,27706.0,171.0161,171.1538,170.9866,171.1046,27706.0
2023-07-13 12:25:00,173.96,174.01,173.94,173.99,24809.0,171.1046,171.1538,171.085,171.1341,24809.0
2023-07-13 12:30:00,173.99,174.11,173.94,174.0,41796.0,171.1341,171.2522,171.085,171.144,41796.0
2023-07-13 12:35:00,174.0,174.13,173.98,174.13,15407.0,171.144,171.2719,171.1243,171.2719,15407.0
2023-07-13 12:40:00,174.12,174.19,174.08,174.16,15377.0,171.262,171.3309,171.2227,171.3014,15377.0
2023-07-13 12:45:00,174.17,174.19,174.13,174.15,17023.0,171.3112,171.3309,171.2719,171.2915,17023.0
2023-07-13 12:50:00,174.14,174.29,174.14,174.28,16970.0,171.2817,171.4292,171.2817,171.4194,16970.0
2023-07-13 12:55:00,174.26,174.27,174.14,174.24,15027.0,171.3997,171.4096,171.2817,171.38,15027.0
2023-07-13 13:00:00,174.23,174.24,174.15,174.2,48648.0,171.3702,171.38,171.2915,171.3407,48648.0
2023-07-13 13:05:00,174.22,174.22,174.02,174.05,15849.0,171.3604,171.3604,171.1637,171.1932,15849.0
2023-07-13 13:10:00,174.03,174.17,173.99,174.17,13407.0,171.1735,171.3112,171.1341,171.3112,13407.0
2023-07-13 13:15:00,174.17,174.26,174.14,174.26,11388.0,171.3112,171.3997,171.2817,171.3997,11388.0
2023-07-13 13:20:00,174.26,174.28,174.22,174.25,16961.0,171.3997,171.4194,171.3604,171.3899,16961.0
2023-07-13 13:25:00,174.24,174.35,174.24,174.32,12570.0,171.38,171.4882,171.38,171.4587,12570.0
2023-07-13 13:30:00,174.31,174.36,174.29,174.34,12398.0,171.4489,171.4981,171.4292,171.4784,12398.0
2023-07-13 13:35:00,174.35,174.48,174.32,174.47,22583.0,171.4882,171.6161,171.4587,171.6063,22583.0
2023-07-13 13:40:00,174.48,174.48,174.4,174.42,10199.0,171.6161,171.6161,171.5374,171.5571,10199.0
2023-07-13 13:45:00,174.43,174.43,174.34,174.37,10434.0,171.5669,171.5669,171.4784,171.5079,10434.0
2023-07-13 13:50:00,174.37,174.37,174.25,174.33,10376.0,171.5079,171.5079,171.3899,171.4686,10376.0
2023-07-13 13:55:00,174.33,174.36,174.27,174.27,8259.0,171.4686,171.4981,171.4096,171.4096,8259.0
2023-07-13 14:00:00,174.26,174.29,174.19,174.24,11895.0,171.3997,171.4292,171.3309,171.38,11895.0
2023-07-13 14:05:00,174.22,174.36,174.21,174.36,24505.0,171.3604,171.4981,171.3505,171.4981,24505.0
2023-07-13 14:10:00,174.35,174.43,174.35,174.43,14184.0,171.4882,171.5669,171.4882,171.5669,14184.0
2023-07-13 14:15:00,174.43,174.49,174.4,174.44,22237.0,171.5669,171.6259,171.5374,171.5768,22237.0
2023-07-13 14:20:00,174.43,174.47,174.4,174.46,10514.0,171.5669,171.6063,171.5374,171.5964,10514.0
2023-07-13 14:25:00,174.46,174.46,174.25,174.29,40082.0,171.5964,171.5964,171.3899,171.4292,40082.0
2023-07-13 14:30:00,174.29,174.3,174.22,174.28,18522.0,171.4292,171.4391,171.3604,171.4194,18522.0
2023-07-13 14:35:00,174.3,174.39,174.29,174.35,19464.0,171.4391,171.5276,171.4292,171.4882,19464.0
2023-07-13 14:40:00,174.32,174.42,174.29,174.42,19205.0,171.4587,171.5571,171.4292,171.5571,19205.0
2023-07-13 14:45:00,174.4,174.59,174.4,174.55,20022.0,171.5374,171.7243,171.5374,171.685,20022.0
2023-07-13 14:50:00,174.56,174.69,174.55,174.58,13938.0,171.6948,171.8227,171.685,171.7145,13938.0
2023-07-13 14:55:00,174.58,174.62,174.54,174.56,18642.0,171.7145,171.7538,171.6751,171.6948,18642.0
2023-07-13 15:00:00,174.58,174.62,174.48,174.62,29484.0,171.7145,171.7538,171.6161,171.7538,29484.0
2023-07-13 15:05:00,174.61,174.69,174.5,174.6,27789.0,171.744,171.8227,171.6358,171.7341,27789.0
2023-07-13 15:10:00,174.61,174.81,174.6,174.76,30760.0,171.744,171.9407,171.7341,171.8915,30760.0
2023-07-13 15:15:00,174.72,174.73,174.47,174.54,34026.0,171.8522,171.862,171.6063,171.6751,34026.0
2023-07-13 15:20:00,174.56,174.7,174.55,174.65,82687.0,171.6948,171.8325,171.685,171.7833,82687.0
2023-07-13 15:25:00,174.64,174.77,174.61,174.67,21754.0,171.7735,171.9013,171.744,171.803,21754.0
2023-07-13 15:30:00,174.66,174.77,174.63,174.74,20074.0,171.7932,171.9013,171.7636,171.8718,20074.0
2023-07-13 15:35:00,174.73,174.84,174.72,174.8,38006.0,171.862,171.9702,171.8522,171.9309,38006.0
2023-07-13 15:40:00,174.79,174.9,174.76,174.9,48011.0,171.921,172.0292,171.8915,172.0292,48011.0
2023-07-13 15:45:00,174.89,174.9,174.64,174.69,62929.0,172.0194,172.0292,171.7735,171.8227,62929.0
2023-07-13 15:50:00,174.69,174.74,174.5,174.62,98004.0,171.8227,171.8718,171.6358,171.7538,98004.0
2023-07-13 15:55:00,174.62,174.63,174.4,174.47,160524.0,171.7538,171.7636,171.5374,171.6063,160524.0
2023-07-14 09:30:00,174.46,174.78,174.32,174.78,122722.0,171.5964,171.9112,171.4587,171.9112,122722.0
2023-07-14 09:35:00,174.82,174.92,174.55,174.89,72486.0,171.9505,172.0489,171.685,172.0194,72486.0
2023-07-14 09:40:00,174.91,174.92,174.53,174.56,63009.0,172.039,172.0489,171.6653,171.6948,63009.0
2023-07-14 09:45:00,174.57,174.77,174.48,174.59,33550.0,171.7046,171.9013,171.6161,171.7243,33550.0
2023-07-14 09:50:00,174.6,174.8,174.5,174.77,43385.0,171.7341,171.9309,171.6358,171.9013,43385.0
2023-07-14 09:55:00,174.75,174.88,174.6,174.86,30602.0,171.8817,172.0095,171.7341,171.9899,30602.0
2023-07-14 10:00:00,174.84,174.95,174.48,174.81,67959.0,171.9702,172.0784,171.6161,171.9407,67959.0
2023-07-14 10:05:00,174.77,174.78,174.57,174.7,23097.0,171.9013,171.9112,171.7046,171.8325,23097.0
2023-07-14 10:10:00,174.72,174.84,174.69,174.83,23949.0,171.8522,171.9702,171.8227,171.9604,23949.0
2023-07-14 10:15:00,174.83,174.95,174.77,174.81,27517.0,171.9604,172.0784,171.9013,171.9407,27517.0
2023-07-14 10:20:00,174.8,175.04,174.78,174.93,23496.0,171.9309,172.1669,171.9112,172.0587,23496.0
2023-07-14 10:25:00,174.93,174.93,174.72,174.74,42046.0,172.0587,172.0587,171.8522,171.8718,42046.0
2023-07-14 10:30:00,174.76,174.88,174.57,174.71,42893.0,171.8915,172.0095,171.7046,171.8423,42893.0
2023-07-14 10:35:00,174.72,174.75,174.41,174.66,48374.0,171.8522,171.8817,171.5473,171.7932,48374.0
2023-07-14 10:40:00,174.67,174.7,174.52,174.55,38771.0,171.803,171.8325,171.6554,171.685,38771.0
2023-07-14 10:45:00,174.55,174.6,174.28,174.3,40620.0,171.685,171.7341,171.4194,171.4391,40620.0
2023-07-14 10:50:00,174.29,174.56,174.15,174.55,42105.0,171.4292,171.6948,171.2915,171.685,42105.0
2023-07-14 10:55:00,174.57,174.78,174.55,174.76,19652.0,171.7046,171.9112,171.685,171.8915,19652.0
2023-07-14 11:00:00,174.77,175.05,174.76,174.97,25253.0,171.9013,172.1768,171.8915,172.0981,25253.0
2023-07-14 11:05:00,174.97,174.99,174.82,174.87,21491.0,172.0981,172.1177,171.9505,171.9997,21491.0
2023-07-14 11:10:00,174.83,174.9,174.76,174.87,24239.0,171.9604,172.0292,171.8915,171.9997,24239.0
2023-07-14 11:15:00,174.87,175.1,174.82,175.1,39791.0,171.9997,172.2259,171.9505,172.2259,39791.0
2023-07-14 11:20:00,175.09,175.12,175.0,175.07,21528.0,172.2161,172.2456,172.1276,172.1964,21528.0
2023-07-14 11:25:00,175.07,175.09,174.85,174.97,26444.0,172.1964,172.2161,171.98,172.0981,26444.0
2023-07-14 11:30:00,174.99,175.12,174.98,175.1,8795.0,172.1177,172.2456,172.1079,172.2259,8795.0
2023-07-14 11:35:00,175.1,175.29,175.1,175.2,30945.0,172.2259,172.4128,172.2259,172.3243,30945.0
2023-07-14 11:40:00,175.18,175.19,174.98,175.02,20532.0,172.3046,172.3145,172.1079,172.1472,20532.0
2023-07-14 11:45:00,175.02,175.02,174.91,174.97,29153.0,172.1472,172.1472,172.039,172.0981,29153.0
2023-07-14 11:50:00,174.96,175.19,174.94,175.1,29843.0,172.0882,172.3145,172.0686,172.2259,29843.0
2023-07-14 11:55:00,175.07,175.34,175.06,175.33,13897.0,172.1964,172.462,172.1866,172.4522,13897.0
2023-07-14 12:00:00,175.34,175.34,175.15,175.27,29986.0,172.462,172.462,172.2751,172.3931,29986.0
2023-07-14 12:05:00,175.23,175.24,175.04,175.08,19666.0,172.3538,172.3636,172.1669,172.2063,19666.0
2023-07-14 12:10:00,175.07,175.21,175.01,175.1,33930.0,172.1964,172.3341,172.1374,172.2259,33930.0
2023-07-14 12:15:00,175.11,175.23,175.1,175.15,11161.0,172.2358,172.3538,172.2259,172.2751,11161.0
2023-07-14 12:20:00,175.13,175.3,175.13,175.18,12948.0,172.2554,172.4226,172.2554,172.3046,12948.0
2023-07-14 12:25:00,175.15,175.33,175.15,175.28,17487.0,172.2751,172.4522,172.2751,172.403,17487.0
2023-07-14 12:30:00,175.27,175.39,175.15,175.38,21932.0,172.3931,172.5112,172.2751,172.5013,21932.0
2023-07-14 12:35:00,175.37,175.51,175.37,175.47,15385.0,172.4915,172.6292,172.4915,172.5899,15385.0
2023-07-14 12:40:00,175.43,175.6,175.41,175.57,14796.0,172.5505,172.7177,172.5308,172.6882,14796.0
2023-07-14 12:45:00,175.56,175.63,175.4,175.63,22682.0,172.6784,172.7472,172.521,172.7472,22682.0
2023-07-14 12:50:00,175.61,175.69,175.52,175.66,30764.0,172.7276,172.8062,172.639,172.7767,30764.0
2023-07-14 12:55:00,175.67,175.67,175.54,175.63,19894.0,172.7866,172.7866,172.6587,172.7472,19894.0
2023-07-14 13:00:00,175.64,175.65,175.2,175.34,15715.0,172.7571,172.7669,172.3243,172.462,15715.0
2023-07-14 13:05:00,175.33,175.35,175.09,175.26,14883.0,172.4522,172.4718,172.2161,172.3833,14883.0
2023-07-14 13:10:00,175.25,175.41,175.16,175.37,31593.0,172.3735,172.5308,172.2849,172.4915,31593.0
2023-07-14 13:15:00,175.38,175.42,175.23,175.23,176511.0,172.5013,172.5407,172.3538,172.3538,176511.0
2023-07-14 13:20:00,175.23,175.3,175.15,175.26,10111.0,172.3538,172.4226,172.2751,172.3833,10111.0
2023-07-14 13:25:00,175.25,175.37,175.18,175.37,26649.0,172.3735,172.4915,172.3046,172.4915,26649.0
2023-07-14 13:30:00,175.38,175.52,175.32,175.51,75061.0,172.5013,172.639,172.4423,172.6292,75061.0
2023-07-14 13:35:00,175.51,175.54,175.44,175.53,30363.0,172.6292,172.6587,172.5603,172.6489,30363.0
2023-07-14 13:40:00,175.54,175.54,175.36,175.36,21620.0,172.6587,172.6587,172.4817,172.4817,21620.0
2023-07-14 13:45:00,175.34,175.5,175.32,175.47,28336.0,172.462,172.6194,172.4423,172.5899,28336.0
2023-07-14 13:50:00,175.46,175.47,175.36,175.38,16365.0,172.58,172.5899,172.4817,172.5013,16365.0
2023-07-14 13:55:00,175.37,175.39,175.18,175.2,29223.0,172.4915,172.5112,172.3046,172.3243,29223.0
2023-07-14 14:00:00,175.2,175.33,175.2,175.22,38987.0,172.3243,172.4522,172.3243,172.344,38987.0
2023-07-14 14:05:00,175.22,175.29,175.19,175.26,22038.0,172.344,172.4128,172.3145,172.3833,22038.0
2023-07-14 14:10:00,175.26,175.26,175.13,175.18,15287.0,172.3833,172.3833,172.2554,172.3046,15287.0
2023-07-14 14:15:00,175.17,175.21,175.01,175.09,16647.0,172.2948,172.3341,172.1374,172.2161,16647.0
2023-07-14 14:20:00,175.1,175.11,174.83,174.92,24292.0,172.2259,172.2358,171.9604,172.0489,24292.0
2023-07-14 14:25:00,174.91,174.91,174.74,174.75,25829.0,172.039,172.039,171.8718,171.8817,25829.0
2023-07-14 14:30:00,174.76,174.85,174.73,174.79,28461.0,171.8915,171.98,171.862,171.921,28461.0
2023-07-14 14:35:00,174.78,174.8,174.66,174.72,40438.0,171.9112,171.9309,171.7932,171.8522,40438.0
2023-07-14 14:40:00,174.69,174.82,174.64,174.65,34898.0,171.8227,171.9505,171.7735,171.7833,34898.0
2023-07-14 14:45:00,174.65,174.79,174.58,174.75,38741.0,171.7833,171.921,171.7145,171.8817,38741.0
2023-07-14 14:50:00,174.74,174.89,174.71,174.86,22484.0,171.8718,172.0194,171.8423,171.9899,22484.0
2023-07-14 14:55:00,174.85,174.91,174.59,174.71,20753.0,171.98,172.039,171.7243,171.8423,20753.0
2023-07-14 15:00:00,174.69,174.71,174.42,174.5,42175.0,171.8227,171.8423,171.5571,171.6358,42175.0
2023-07-14 15:05:00,174.5,174.64,174.39,174.62,29511.0,171.6358,171.7735,171.5276,171.7538,29511.0
2023-07-14 15:10:00,174.61,174.69,174.49,174.69,27717.0,171.744,171.8227,171.6259,171.8227,27717.0
2023-07-14 15:15:00,174.69,174.85,174.69,174.79,33321.0,171.8227,171.98,171.8227,171.921,33321.0
2023-07-14 15:20:00,174.8,174.83,174.62,174.66,30370.0,171.9309,171.9604,171.7538,171.7932,30370.0
2023-07-14 15:25:00,174.65,174.67,174.54,174.67,30699.0,171.7833,171.803,171.6751,171.803,30699.0
2023-07-14 15:30:00,174.68,174.81,174.64,174.75,63827.0,171.8128,171.9407,171.7735,171.8817,63827.0
2023-07-14 15:35:00,174.73,174.77,174.68,174.72,43465.0,171.862,171.9013,171.8128,171.8522,43465.0
2023-07-14 15:40:00,174.72,174.74,174.68,174.71,40898.0,171.8522,171.8718,171.8128,171.8423,40898.0
2023-07-14 15:45:00,174.72,174.82,174.57,174.63,72426.0,171.8522,171.9505,171.7046,171.7636,72426.0
2023-07-14 15:50:00,174.62,174.91,174.54,174.83,130715.0,171.7538,172.039,171.6751,171.9604,130715.0
2023-07-14 15:55:00,174.83,174.95,174.69,174.95,172387.0,171.9604,172.0784,171.8227,172.0784,172387.0
2023-07-17 09:30:00,175.02,175.83,174.99,175.56,122336.0,172.1472,172.9439,172.1177,172.6784,122336.0
2023-07-17 09:35:00,175.54,175.91,175.47,175.61,66980.0,172.6587,173.0226,172.5899,172.7276,66980.0
2023-07-17 09:40:00,175.6,175.79,175.39,175.42,49110.0,172.7177,172.9046,172.5112,172.5407,49110.0
2023-07-17 09:45:00,175.42,175.71,175.35,175.57,91940.0,172.5407,172.8259,172.4718,172.6882,91940.0
2023-07-17 09:50:00,175.56,175.88,175.47,175.68,58019.0,172.6784,172.9931,172.5899,172.7964,58019.0
2023-07-17 09:55:00,175.65,175.83,175.57,175.81,49381.0,172.7669,172.9439,172.6882,172.9243,49381.0
2023-07-17 10:00:00,175.84,175.91,175.66,175.8,34776.0,172.9538,173.0226,172.7767,172.9144,34776.0
2023-07-17 10:05:00,175.78,175.8,175.52,175.6,47176.0,172.8948,172.9144,172.639,172.7177,47176.0
2023-07-17 10:10:00,175.59,175.59,175.26,175.54,43735.0,172.7079,172.7079,172.3833,172.6587,43735.0
2023-07-17 10:15:00,175.53,175.66,175.43,175.53,34582.0,172.6489,172.7767,172.5505,172.6489,34582.0
2023-07-17 10:20:00,175.56,175.71,175.55,175.63,39237.0,172.6784,172.8259,172.6685,172.7472,39237.0
2023-07-17 10:25:00,175.62,175.68,175.44,175.48,46671.0,172.7374,172.7964,172.5603,172.5997,46671.0
2023-07-17 10:30:00,175.49,175.64,175.47,175.52,45824.0,172.6095,172.7571,172.5899,172.639,45824.0
2023-07-17 10:35:00,175.53,175.57,175.24,175.34,67190.0,172.6489,172.6882,172.3636,172.462,67190.0
2023-07-17 10:40:00,175.34,175.38,175.19,175.35,23489.0,172.462,172.5013,172.3145,172.4718,23489.0
2023-07-17 10:45:00,175.34,175.52,175.34,175.5,33183.0,172.462,172.639,172.462,172.6194,33183.0
2023-07-17 10:50:00,175.48,175.48,175.26,175.3,19284.0,172.5997,172.5997,172.3833,172.4226,19284.0
2023-07-17 10:55:00,175.28,175.29,174.97,175.0,29833.0,172.403,172.4128,172.0981,172.1276,29833.0
2023-07-17 11:00:00,175.02,175.05,174.84,174.99,26398.0,172.1472,172.1768,171.9702,172.1177,26398.0
2023-07-17 11:05:00,175.0,175.11,174.98,175.08,33819.0,172.1276,172.2358,172.1079,172.2063,33819.0
2023-07-17 11:10:00,175.09,175.24,174.99,175.24,25896.0,172.2161,172.3636,172.1177,172.3636,25896.0
2023-07-17 11:15:00,175.25,175.25,175.04,175.17,19141.0,172.3735,172.3735,172.1669,172.2948,19141.0
2023-07-17 11:20:00,175.17,175.37,175.17,175.36,23704.0,172.2948,172.4915,172.2948,172.4817,23704.0
2023-07-17 11:25:00,175.35,175.56,175.33,175.5,14194.0,172.4718,172.6784,172.4522,172.6194,14194.0
2023-07-17 11:30:00,175.51,175.53,175.41,175.49,27080.0,172.6292,172.6489,172.5308,172.6095,27080.0
2023-07-17 11:35:00,175.5,175.56,175.43,175.44,18486.0,172.6194,172.6784,172.5505,172.5603,18486.0
2023-07-17 11:40:00,175.43,175.54,175.42,175.54,26937.0,172.5505,172.6587,172.5407,172.6587,26937.0
2023-07-17 11:45:00,175.55,175.57,175.47,175.48,36240.0,172.6685,172.6882,172.5899,172.5997,36240.0
2023-07-17 11:50:00,175.51,175.61,175.44,175.49,42821.0,172.6292,172.7276,172.5603,172.6095,42821.0
2023-07-17 11:55:00,175.47,175.7,175.47,175.66,35582.0,172.5899,172.8161,172.5899,172.7767,35582.0
2023-07-17 12:00:00,175.67,175.67,175.45,175.45,40084.0,172.7866,172.7866,172.5702,172.5702,40084.0
2023-07-17 12:05:00,175.46,175.64,175.45,175.63,37859.0,172.58,172.7571,172.5702,172.7472,37859.0
2023-07-17 12:10:00,175.62,175.69,175.58,175.58,30191.0,172.7374,172.8062,172.6981,172.6981,30191.0
2023-07-17 12:15:00,175.57,175.6,175.48,175.52,19080.0,172.6882,172.7177,172.5997,172.639,19080.0
2023-07-17 12:20:00,175.52,175.57,175.45,175.48,11228.0,172.639,172.6882,172.5702,172.5997,11228.0
2023-07-17 12:25:00,175.46,175.49,175.31,175.39,21948.0,172.58,172.6095,172.4325,172.5112,21948.0
2023-07-17 12:30:00,175.39,175.45,175.24,175.29,21602.0,172.5112,172.5702,172.3636,172.4128,21602.0
2023-07-17 12:35:00,175.29,175.42,175.25,175.4,22793.0,172.4128,172.5407,172.3735,172.521,22793.0
2023-07-17 12:40:00,175.4,175.5,175.4,175.47,9627.0,172.521,172.6194,172.521,172.5899,9627.0
2023-07-17 12:45:00,175.51,175.51,175.46,175.47,8883.0,172.6292,172.6292,172.58,172.5899,8883.0
2023-07-17 12:50:00,175.47,175.51,175.42,175.46,14512.0,172.5899,172.6292,172.5407,172.58,14512.0
2023-07-17 12:55:00,175.46,175.5,175.36,175.5,14700.0,172.58,172.6194,172.4817,172.6194,14700.0
2023-07-17 13:00:00,175.5,175.51,175.45,175.5,10578.0,172.6194,172.6292,172.5702,172.6194,10578.0
2023-07-17 13:05:00,175.49,175.52,175.33,175.36,49843.0,172.6095,172.639,172.4522,172.4817,49843.0
2023-07-17 13:10:00,175.38,175.47,175.36,175.37,18655.0,172.5013,172.5899,172.4817,172.4915,18655.0
2023-07-17 13:15:00,175.38,175.4,175.16,175.18,10358.0,172.5013,172.521,172.2849,172.3046,10358.0
2023-07-17 13:20:00,175.17,175.2,175.09,175.1,12318.0,172.2948,172.3243,172.2161,172.2259,12318.0
2023-07-17 13:25:00,175.11,175.22,175.06,175.22,15246.0,172.2358,172.344,172.1866,172.344,15246.0
2023-07-17 13:30:00,175.23,175.31,175.23,175.28,12501.0,172.3538,172.4325,172.3538,172.403,12501.0
2023-07-17 13:35:00,175.29,175.33,175.22,175.25,13611.0,172.4128,172.4522,172.344,172.3735,13611.0
2023-07-17 13:40:00,175.2,175.33,175.2,175.31,12673.0,172.3243,172.4522,172.3243,172.4325,12673.0
2023-07-17 13:45:00,175.32,175.41,175.31,175.39,15347.0,172.4423,172.5308,172.4325,172.5112,15347.0
2023-07-17 13:50:00,175.39,175.42,175.33,175.37,16572.0,172.5112,172.5407,172.4522,172.4915,16572.0
2023-07-17 13:55:00,175.36,175.46,175.35,175.46,19056.0,172.4817,172.58,172.4718,172.58,19056.0
2023-07-17 14:00:00,175.46,175.51,175.38,175.48,20109.0,172.58,172.6292,172.5013,172.5997,20109.0
2023-07-17 14:05:00,175.48,175.55,175.44,175.54,21057.0,172.5997,172.6685,172.5603,172.6587,21057.0
2023-07-17 14:10:00,175.54,175.6,175.51,175.55,18504.0,172.6587,172.7177,172.6292,172.6685,18504.0
2023-07-17 14:15:00,175.55,175.66,175.54,175.64,27901.0,172.6685,172.7767,172.6587,172.7571,27901.0
2023-07-17 14:20:00,175.65,175.73,175.6,175.69,24386.0,172.7669,172.8456,172.7177,172.8062,24386.0
2023-07-17 14:25:00,175.7,175.73,175.57,175.69,19044.0,172.8161,172.8456,172.6882,172.8062,19044.0
2023-07-17 14:30:00,175.7,175.76,175.6,175.62,27853.0,172.8161,172.8751,172.7177,172.7374,27853.0
2023-07-17 14:35:00,175.62,175.66,175.58,175.66,18677.0,172.7374,172.7767,172.6981,172.7767,18677.0
2023-07-17 14:40:00,175.65,175.73,175.65,175.66,13610.0,172.7669,172.8456,172.7669,172.7767,13610.0
2023-07-17 14:45:00,175.66,175.66,175.59,175.66,21643.0,172.7767,172.7767,172.7079,172.7767,21643.0
2023-07-17 14:50:00,175.68,175.74,175.63,175.74,13339.0,172.7964,172.8554,172.7472,172.8554,13339.0
2023-07-17 14:55:00,175.73,175.77,175.68,175.71,16613.0,172.8456,172.8849,172.7964,172.8259,16613.0
2023-07-17 15:00:00,175.72,175.8,175.66,175.78,21297.0,172.8358,172.9144,172.7767,172.8948,21297.0
2023-07-17 15:05:00,175.78,175.8,175.68,175.69,104930.0,172.8948,172.9144,172.7964,172.8062,104930.0
2023-07-17 15:10:00,175.68,175.73,175.64,175.69,16210.0,172.7964,172.8456,172.7571,172.8062,16210.0
2023-07-17 15:15:00,175.68,176.05,175.66,176.01,71689.0,172.7964,173.1603,172.7767,173.121,71689.0
2023-07-17 15:20:00,176.01,176.05,175.73,175.88,120347.0,173.121,173.1603,172.8456,172.9931,120347.0
2023-07-17 15:25:00,175.87,175.9,175.77,175.84,56509.0,172.9833,173.0128,172.8849,172.9538,56509.0
2023-07-17 15:30:00,175.83,175.83,175.67,175.77,68859.0,172.9439,172.9439,172.7866,172.8849,68859.0
2023-07-17 15:35:00,175.76,175.85,175.74,175.83,51066.0,172.8751,172.9636,172.8554,172.9439,51066.0
2023-07-17 15:40:00,175.83,175.89,175.76,175.78,64144.0,172.9439,173.003,172.8751,172.8948,64144.0
2023-07-17 15:45:00,175.77,175.9,175.72,175.72,40954.0,172.8849,173.0128,172.8358,172.8358,40954.0
2023-07-17 15:50:00,175.72,175.89,175.59,175.85,202148.0,172.8358,173.003,172.7079,172.9636,202148.0
2023-07-17 15:55:00,175.84,175.85,175.52,175.65,208673.0,172.9538,172.9636,172.639,172.7669,208673.0
2023-07-18 09:30:00,175.0,175.18,174.48,174.71,143769.0,172.1276,172.3046,171.6161,171.8423,143769.0
2023-07-18 09:35:00,174.73,175.13,174.71,174.99,107989.0,171.862,172.2554,171.8423,172.1177,107989.0
2023-07-18 09:40:00,175.0,175.4,175.0,175.38,58853.0,172.1276,172.521,172.1276,172.5013,58853.0
2023-07-18 09:45:00,175.39,175.54,175.22,175.22,84378.0,172.5112,172.6587,172.344,172.344,84378.0
2023-07-18 09:50:00,175.22,175.23,174.77,174.99,99903.0,172.344,172.3538,171.9013,172.1177,99903.0
2023-07-18 09:55:00,174.98,175.22,174.91,175.16,64224.0,172.1079,172.344,172.039,172.2849,64224.0
2023-07-18 10:00:00,175.15,175.26,175.02,175.09,78047.0,172.2751,172.3833,172.1472,172.2161,78047.0
2023-07-18 10:05:00,175.1,175.23,175.06,175.14,36064.0,172.2259,172.3538,172.1866,172.2653,36064.0
2023-07-18 10:10:00,175.17,175.34,175.15,175.18,41300.0,172.2948,172.462,172.2751,172.3046,41300.0
2023-07-18 10:15:00,175.18,175.25,175.08,175.14,18836.0,172.3046,172.3735,172.2063,172.2653,18836.0
2023-07-18 10:20:00,175.15,175.35,175.15,175.26,25358.0,172.2751,172.4718,172.2751,172.3833,25358.0
2023-07-18 10:25:00,175.27,175.27,175.09,175.15,40140.0,172.3931,172.3931,172.2161,172.2751,40140.0
2023-07-18 10:30:00,175.15,175.18,174.93,175.14,63886.0,172.2751,172.3046,172.0587,172.2653,63886.0
2023-07-18 10:35:00,175.14,175.27,175.13,175.25,42826.0,172.2653,172.3931,172.2554,172.3735,42826.0
2023-07-18 10:40:00,175.26,175.51,175.26,175.5,25874.0,172.3833,172.6292,172.3833,172.6194,25874.0
2023-07-18 10:45:00,175.48,175.62,175.48,175.6,34053.0,172.5997,172.7374,172.5997,172.7177,34053.0
2023-07-18 10:50:00,175.6,175.62,175.5,175.59,23646.0,172.7177,172.7374,172.6194,172.7079,23646.0
2023-07-18 10:55:00,175.58,175.7,175.49,175.62,25544.0,172.6981,172.8161,172.6095,172.7374,25544.0
2023-07-18 11:00:00,175.66,175.71,175.59,175.64,27391.0,172.7767,172.8259,172.7079,172.7571,27391.0
2023-07-18 11:05:00,175.65,175.65,175.48,175.5,22725.0,172.7669,172.7669,172.5997,172.6194,22725.0
2023-07-18 11:10:00,175.5,175.6,175.35,175.44,17952.0,172.6194,172.7177,172.4718,172.5603,17952.0
2023-07-18 11:15:00,175.45,175.63,175.45,175.59,30201.0,172.5702,172.7472,172.5702,172.7079,30201.0
2023-07-18 11:20:00,175.59,175.67,175.55,175.62,26399.0,172.7079,172.7866,172.6685,172.7374,26399.0
2023-07-18 11:25:00,175.6,175.65,175.53,175.55,66775.0,172.7177,172.7669,172.6489,172.6685,66775.0
2023-07-18 11:30:00,175.55,175.55,175.25,175.25,44960.0,172.6685,172.6685,172.3735,172.3735,44960.0
2023-07-18 11:35:00,175.25,175.28,175.17,175.25,32267.0,172.3735,172.403,172.2948,172.3735,32267.0
2023-07-18 11:40:00,175.25,175.27,175.09,175.1,34059.0,172.3735,172.3931,172.2161,172.2259,34059.0
2023-07-18 11:45:00,175.1,175.36,175.03,175.33,52227.0,172.2259,172.4817,172.1571,172.4522,52227.0
2023-07-18 11:50:00,175.33,175.5,175.27,175.35,33998.0,172.4522,172.6194,172.3931,172.4718,33998.0
2023-07-18 11:55:00,175.37,175.43,175.32,175.41,28940.0,172.4915,172.5505,172.4423,172.5308,28940.0
2023-07-18 12:00:00,175.41,175.44,175.23,175.27,33578.0,172.5308,172.5603,172.3538,172.3931,33578.0
2023-07-18 12:05:00,175.27,175.29,175.14,175.25,31302.0,172.3931,172.4128,172.2653,172.3735,31302.0
2023-07-18 12:10:00,175.24,175.25,175.12,175.14,23047.0,172.3636,172.3735,172.2456,172.2653,23047.0
2023-07-18 12:15:00,175.14,175.25,175.13,175.23,12410.0,172.2653,172.3735,172.2554,172.3538,12410.0
2023-07-18 12:20:00,175.23,175.25,174.84,174.86,64676.0,172.3538,172.3735,171.9702,171.9899,64676.0
2023-07-18 12:25:00,174.86,175.06,174.85,175.03,37365.0,171.9899,172.1866,171.98,172.1571,37365.0
2023-07-18 12:30:00,175.02,175.05,174.92,174.95,61574.0,172.1472,172.1768,172.0489,172.0784,61574.0
2023-07-18 12:35:00,174.96,175.09,174.95,175.04,64372.0,172.0882,172.2161,172.0784,172.1669,64372.0
2023-07-18 12:40:00,175.03,175.2,175.03,175.2,33176.0,172.1571,172.3243,172.1571,172.3243,33176.0
2023-07-18 12:45:00,175.19,175.24,175.14,175.24,36367.0,172.3145,172.3636,172.2653,172.3636,36367.0
2023-07-18 12:50:00,175.25,175.41,175.25,175.33,24316.0,172.3735,172.5308,172.3735,172.4522,24316.0
2023-07-18 12:55:00,175.34,175.35,175.23,175.31,49687.0,172.462,172.4718,172.3538,172.4325,49687.0
2023-07-18 13:00:00,175.31,175.54,175.31,175.52,41725.0,172.4325,172.6587,172.4325,172.639,41725.0
2023-07-18 13:05:00,175.54,175.7,175.51,175.69,30256.0,172.6587,172.8161,172.6292,172.8062,30256.0
2023-07-18 13:10:00,175.68,175.78,175.65,175.74,21577.0,172.7964,172.8948,172.7669,172.8554,21577.0
2023-07-18 13:15:00,175.74,175.8,175.66,175.7,39339.0,172.8554,172.9144,172.7767,172.8161,39339.0
2023-07-18 13:20:00,175.71,175.72,175.55,175.55,23592.0,172.8259,172.8358,172.6685,172.6685,23592.0
2023-07-18 13:25:00,175.57,175.7,175.57,175.68,8692.0,172.6882,172.8161,172.6882,172.7964,8692.0
2023-07-18 13:30:00,175.68,175.79,175.65,175.73,25188.0,172.7964,172.9046,172.7669,172.8456,25188.0
2023-07-18 13:35:00,175.73,175.73,175.6,175.71,13265.0,172.8456,172.8456,172.7177,172.8259,13265.0
2023-07-18 13:40:00,175.75,175.84,175.74,175.78,13972.0,172.8653,172.9538,172.8554,172.8948,13972.0
2023-07-18 13:45:00,175.77,175.84,175.72,175.84,15771.0,172.8849,172.9538,172.8358,172.9538,15771.0
2023-07-18 13:50:00,175.83,175.84,175.76,175.81,13346.0,172.9439,172.9538,172.8751,172.9243,13346.0
2023-07-18 13:55:00,175.8,175.8,175.71,175.78,19140.0,172.9144,172.9144,172.8259,172.8948,19140.0
2023-07-18 14:00:00,175.78,175.93,175.76,175.89,17559.0,172.8948,173.0423,172.8751,173.003,17559.0
2023-07-18 14:05:00,175.92,176.0,175.91,175.93,25154.0,173.0325,173.1112,173.0226,173.0423,25154.0
2023-07-18 14:10:00,175.95,176.07,175.94,176.02,25077.0,173.062,173.18,173.0521,173.1308,25077.0
2023-07-18 14:15:00,176.01,176.07,175.94,176.04,26101.0,173.121,173.18,173.0521,173.1505,26101.0
2023-07-18 14:20:00,176.04,176.21,176.02,176.17,32419.0,173.1505,173.3177,173.1308,173.2784,32419.0
2023-07-18 14:25:00,176.17,176.23,176.1,176.22,29005.0,173.2784,173.3374,173.2095,173.3275,29005.0
2023-07-18 14:30:00,176.23,176.24,176.13,176.13,27360.0,173.3374,173.3472,173.239,173.239,27360.0
2023-07-18 14:35:00,176.12,176.13,176.02,176.05,22006.0,173.2292,173.239,173.1308,173.1603,22006.0
2023-07-18 14:40:00,176.04,176.1,175.95,176.1,25240.0,173.1505,173.2095,173.062,173.2095,25240.0
2023-07-18 14:45:00,176.1,176.26,176.06,176.25,25799.0,173.2095,173.3669,173.1702,173.3571,25799.0
2023-07-18 14:50:00,176.25,176.25,176.2,176.21,17943.0,173.3571,173.3571,173.3079,173.3177,17943.0
2023-07-18 14:55:00,176.2,176.32,176.2,176.27,11190.0,173.3079,173.4259,173.3079,173.3767,11190.0
2023-07-18 15:00:00,176.27,176.28,176.09,176.26,24218.0,173.3767,173.3866,173.1997,173.3669,24218.0
2023-07-18 15:05:00,176.26,176.31,176.21,176.28,8303.0,173.3669,173.4161,173.3177,173.3866,8303.0
2023-07-18 15:10:00,176.28,176.44,176.25,176.39,32757.0,173.3866,173.5439,173.3571,173.4948,32757.0
2023-07-18 15:15:00,176.41,176.52,176.34,176.38,48556.0,173.5144,173.6226,173.4456,173.4849,48556.0
2023-07-18 15:20:00,176.38,176.41,176.25,176.4,23527.0,173.4849,173.5144,173.3571,173.5046,23527.0
2023-07-18 15:25:00,176.4,176.43,176.33,176.36,13048.0,173.5046,173.5341,173.4357,173.4652,13048.0
2023-07-18 15:30:00,176.35,176.4,176.25,176.38,26429.0,173.4554,173.5046,173.3571,173.4849,26429.0
2023-07-18 15:35:00,176.37,176.53,176.34,176.48,27958.0,173.4751,173.6325,173.4456,173.5833,27958.0
2023-07-18 15:40:00,176.48,176.61,176.47,176.61,37232.0,173.5833,173.7111,173.5734,173.7111,37232.0
2023-07-18 15:45:00,176.6,176.76,176.5,176.61,59549.0,173.7013,173.8587,173.603,173.7111,59549.0
2023-07-18 15:50:00,176.61,176.74,176.42,176.43,139506.0,173.7111,173.839,173.5243,173.5341,139506.0
2023-07-18 15:55:00,176.42,176.42,176.25,176.34,198158.0,173.5243,173.5243,173.3571,173.4456,198158.0
2023-07-19 09:30:00,176.8,176.95,176.67,176.74,200161.0,173.898,174.0456,173.7702,173.839,200161.0
2023-07-19 09:35:00,176.73,176.96,176.69,176.89,113292.0,173.8292,174.0554,173.7898,173.9865,113292.0
2023-07-19 09:40:00,176.89,177.32,176.8,177.19,103708.0,173.9865,174.4095,173.898,174.2816,103708.0
2023-07-19 09:45:00,177.2,177.56,177.19,177.45,96569.0,174.2915,174.6456,174.2816,174.5374,96569.0
2023-07-19 09:50:00,177.48,177.63,177.36,177.51,81001.0,174.5669,174.7144,174.4488,174.5964,81001.0
2023-07-19 09:55:00,177.52,177.53,177.32,177.47,41478.0,174.6062,174.616,174.4095,174.557,41478.0
2023-07-19 10:00:00,177.48,177.54,177.36,177.41,65531.0,174.5669,174.6259,174.4488,174.498,65531.0
2023-07-19 10:05:00,177.4,177.44,177.28,177.43,57030.0,174.4882,174.5275,174.3701,174.5177,57030.0
2023-07-19 10:10:00,177.46,177.64,177.33,177.33,42166.0,174.5472,174.7242,174.4193,174.4193,42166.0
2023-07-19 10:15:00,177.36,177.48,177.28,177.45,49087.0,174.4488,174.5669,174.3701,174.5374,49087.0
2023-07-19 10:20:00,177.48,177.65,177.44,177.63,27692.0,174.5669,174.7341,174.5275,174.7144,27692.0
2023-07-19 10:25:00,177.63,177.74,177.54,177.54,31572.0,174.7144,174.8226,174.6259,174.6259,31572.0
2023-07-19 10:30:00,177.55,177.73,177.55,177.62,37396.0,174.6357,174.8128,174.6357,174.7046,37396.0
2023-07-19 10:35:00,177.61,177.73,177.58,177.73,53913.0,174.6947,174.8128,174.6652,174.8128,53913.0
2023-07-19 10:40:00,177.73,177.8,177.67,177.68,64843.0,174.8128,174.8816,174.7537,174.7636,64843.0
2023-07-19 10:45:00,177.66,177.78,177.54,177.54,44035.0,174.7439,174.8619,174.6259,174.6259,44035.0
2023-07-19 10:50:00,177.54,177.65,177.21,177.26,71924.0,174.6259,174.7341,174.3013,174.3505,71924.0
2023-07-19 10:55:00,177.27,177.42,177.02,177.27,66684.0,174.3603,174.5078,174.1144,174.3603,66684.0
2023-07-19 11:00:00,177.29,177.39,177.17,177.36,69951.0,174.38,174.4783,174.262,174.4488,69951.0
2023-07-19 11:05:00,177.38,177.48,177.34,177.44,21916.0,174.4685,174.5669,174.4292,174.5275,21916.0
2023-07-19 11:10:00,177.46,177.58,177.4,177.58,16793.0,174.5472,174.6652,174.4882,174.6652,16793.0
2023-07-19 11:15:00,177.57,177.6,177.47,177.49,29796.0,174.6554,174.6849,174.557,174.5767,29796.0
2023-07-19 11:20:00,177.48,177.49,177.27,177.32,50089.0,174.5669,174.5767,174.3603,174.4095,50089.0
2023-07-19 11:25:00,177.33,177.47,177.33,177.45,25974.0,174.4193,174.557,174.4193,174.5374,25974.0
2023-07-19 11:30:00,177.47,177.6,177.41,177.6,28719.0,174.557,174.6849,174.498,174.6849,28719.0
2023-07-19 11:35:00,177.6,177.63,177.48,177.52,69903.0,174.6849,174.7144,174.5669,174.6062,69903.0
2023-07-19 11:40:00,177.53,177.63,177.44,177.51,60015.0,174.616,174.7144,174.5275,174.5964,60015.0
2023-07-19 11:45:00,177.52,177.62,177.5,177.59,32475.0,174.6062,174.7046,174.5865,174.6751,32475.0
2023-07-19 11:50:00,177.59,177.61,177.41,177.48,212152.0,174.6751,174.6947,174.498,174.5669,212152.0
2023-07-19 11:55:00,177.49,177.5,177.33,177.42,33538.0,174.5767,174.5865,174.4193,174.5078,33538.0
2023-07-19 12:00:00,177.42,177.56,177.3,177.3,80040.0,174.5078,174.6456,174.3898,174.3898,80040.0
2023-07-19 12:05:00,177.31,177.35,177.18,177.29,68985.0,174.3997,174.439,174.2718,174.38,68985.0
2023-07-19 12:10:00,177.31,177.36,177.18,177.3,39767.0,174.3997,174.4488,174.2718,174.3898,39767.0
2023-07-19 12:15:00,177.3,177.39,177.25,177.37,36071.0,174.3898,174.4783,174.3406,174.4587,36071.0
2023-07-19 12:20:00,177.38,177.38,176.95,177.1,42472.0,174.4685,174.4685,174.0456,174.1931,42472.0
2023-07-19 12:25:00,177.09,177.23,176.95,177.12,24891.0,174.1833,174.321,174.0456,174.2128,24891.0
2023-07-19 12:30:00,177.11,177.17,176.87,177.17,31760.0,174.2029,174.262,173.9669,174.262,31760.0
2023-07-19 12:35:00,177.15,177.15,176.7,176.72,21780.0,174.2423,174.2423,173.7997,173.8193,21780.0
2023-07-19 12:40:00,176.71,176.86,176.63,176.86,194909.0,173.8095,173.957,173.7308,173.957,194909.0
2023-07-19 12:45:00,176.85,177.08,176.84,177.0,39551.0,173.9472,174.1734,173.9374,174.0947,39551.0
2023-07-19 12:50:00,177.01,177.11,176.95,177.06,47490.0,174.1046,174.2029,174.0456,174.1538,47490.0
2023-07-19 12:55:00,177.06,177.17,176.96,177.15,33658.0,174.1538,174.262,174.0554,174.2423,33658.0
2023-07-19 13:00:00,177.14,177.29,177.09,177.17,79042.0,174.2324,174.38,174.1833,174.262,79042.0
2023-07-19 13:05:00,177.17,177.17,176.86,177.04,31329.0,174.262,174.262,173.957,174.1341,31329.0
2023-07-19 13:10:00,177.03,177.3,177.01,177.29,35509.0,174.1243,174.3898,174.1046,174.38,35509.0
2023-07-19 13:15:00,177.27,177.28,177.07,177.12,42169.0,174.3603,174.3701,174.1636,174.2128,42169.0
2023-07-19 13:20:00,177.12,177.27,177.07,177.27,39562.0,174.2128,174.3603,174.1636,174.3603,39562.0
2023-07-19 13:25:00,177.26,177.31,177.11,177.29,30954.0,174.3505,174.3997,174.2029,174.38,30954.0
2023-07-19 13:30:00,177.29,177.3,177.17,177.18,24088.0,174.38,174.3898,174.262,174.2718,24088.0
2023-07-19 13:35:00,177.17,177.26,177.1,177.24,16963.0,174.262,174.3505,174.1931,174.3308,16963.0
2023-07-19 13:40:00,177.23,177.4,177.22,177.31,27838.0,174.321,174.4882,174.3111,174.3997,27838.0
2023-07-19 13:45:00,177.31,177.35,177.21,177.22,27893.0,174.3997,174.439,174.3013,174.3111,27893.0
2023-07-19 13:50:00,177.22,177.25,177.12,177.22,21605.0,174.3111,174.3406,174.2128,174.3111,21605.0
2023-07-19 13:55:00,177.22,177.26,177.1,177.17,21305.0,174.3111,174.3505,174.1931,174.262,21305.0
2023-07-19 14:00:00,177.18,177.2,177.1,177.18,40902.0,174.2718,174.2915,174.1931,174.2718,40902.0
2023-07-19 14:05:00,177.17,177.18,176.85,176.88,57967.0,174.262,174.2718,173.9472,173.9767,57967.0
2023-07-19 14:10:00,176.87,176.97,176.84,176.91,47840.0,173.9669,174.0652,173.9374,174.0062,47840.0
2023-07-19 14:15:00,176.91,176.94,176.82,176.84,27344.0,174.0062,174.0357,173.9177,173.9374,27344.0
2023-07-19 14:20:00,176.84,176.89,176.72,176.78,63030.0,173.9374,173.9865,173.8193,173.8784,63030.0
2023-07-19 14:25:00,176.78,176.92,176.77,176.9,33941.0,173.8784,174.0161,173.8685,173.9964,33941.0
2023-07-19 14:30:00,176.91,177.01,176.89,176.96,24189.0,174.0062,174.1046,173.9865,174.0554,24189.0
2023-07-19 14:35:00,176.96,177.01,176.81,176.86,38457.0,174.0554,174.1046,173.9079,173.957,38457.0
2023-07-19 14:40:00,176.87,176.97,176.84,176.97,25215.0,173.9669,174.0652,173.9374,174.0652,25215.0
2023-07-19 14:45:00,176.97,177.01,176.68,176.69,30729.0,174.0652,174.1046,173.78,173.7898,30729.0
2023-07-19 14:50:00,176.7,176.78,176.62,176.78,24037.0,173.7997,173.8784,173.721,173.8784,24037.0
2023-07-19 14:55:00,176.78,176.97,176.73,176.95,22761.0,173.8784,174.0652,173.8292,174.0456,22761.0
2023-07-19 15:00:00,176.95,177.13,176.95,177.13,17577.0,174.0456,174.2226,174.0456,174.2226,17577.0
2023-07-19 15:05:00,177.12,177.29,177.11,177.29,24544.0,174.2128,174.38,174.2029,174.38,24544.0
2023-07-19 15:10:00,177.3,177.4,177.3,177.35,21912.0,174.3898,174.4882,174.3898,174.439,21912.0
2023-07-19 15:15:00,177.36,177.49,177.35,177.49,18538.0,174.4488,174.5767,174.439,174.5767,18538.0
2023-07-19 15:20:00,177.51,177.62,177.46,177.49,827042.0,174.5964,174.7046,174.5472,174.5767,827042.0
2023-07-19 15:25:00,177.49,177.54,177.43,177.47,18710.0,174.5767,174.6259,174.5177,174.557,18710.0
2023-07-19 15:30:00,177.46,177.48,177.32,177.41,38889.0,174.5472,174.5669,174.4095,174.498,38889.0
2023-07-19 15:35:00,177.41,177.41,177.24,177.28,28063.0,174.498,174.498,174.3308,174.3701,28063.0
2023-07-19 15:40:00,177.3,177.41,177.21,177.29,35893.0,174.3898,174.498,174.3013,174.38,35893.0
2023-07-19 15:45:00,177.28,177.29,177.13,177.2,57998.0,174.3701,174.38,174.2226,174.2915,57998.0
2023-07-19 15:50:00,177.21,177.29,177.08,177.09,87263.0,174.3013,174.38,174.1734,174.1833,87263.0
2023-07-19 15:55:00,177.08,177.13,176.92,176.96,191762.0,174.1734,174.2226,174.0161,174.0554,191762.0
2023-07-20 09:30:00,174.94,175.18,174.75,174.82,282182.0,172.0686,172.3046,171.8817,171.9505,282182.0
2023-07-20 09:35:00,174.83,174.84,174.45,174.49,158237.0,171.9604,171.9702,171.5866,171.6259,158237.0
2023-07-20 09:40:00,174.47,174.49,174.12,174.37,166952.0,171.6063,171.6259,171.262,171.5079,166952.0
2023-07-20 09:45:00,174.35,174.4,174.14,174.23,146266.0,171.4882,171.5374,171.2817,171.3702,146266.0
2023-07-20 09:50:00,174.23,174.43,174.1,174.31,154135.0,171.3702,171.5669,171.2423,171.4489,154135.0
2023-07-20 09:55:00,174.29,174.45,174.14,174.18,138845.0,171.4292,171.5866,171.2817,171.321,138845.0
2023-07-20 10:00:00,174.18,174.24,173.6,173.6,167563.0,171.321,171.38,170.7506,170.7506,167563.0
2023-07-20 10:05:00,173.61,173.65,173.37,173.45,128490.0,170.7604,170.7997,170.5243,170.603,128490.0
2023-07-20 10:10:00,173.44,173.66,173.35,173.54,74052.0,170.5932,170.8096,170.5047,170.6915,74052.0
2023-07-20 10:15:00,173.55,173.69,173.29,173.36,126758.0,170.7014,170.8391,170.4456,170.5145,126758.0
2023-07-20 10:20:00,173.36,173.38,173.1,173.14,74336.0,170.5145,170.5342,170.2588,170.2981,74336.0
2023-07-20 10:25:00,173.15,173.22,173.06,173.19,85687.0,170.3079,170.3768,170.2194,170.3473,85687.0
2023-07-20 10:30:00,173.16,173.16,172.67,172.79,118624.0,170.3178,170.3178,169.8358,169.9538,118624.0
2023-07-20 10:35:00,172.78,172.89,172.54,172.54,125869.0,169.944,170.0522,169.7079,169.7079,125869.0
2023-07-20 10:40:00,172.54,172.68,172.49,172.67,81087.0,169.7079,169.8457,169.6588,169.8358,81087.0
2023-07-20 10:45:00,172.67,172.79,172.6,172.77,128703.0,169.8358,169.9538,169.767,169.9342,128703.0
2023-07-20 10:50:00,172.78,173.09,172.76,173.07,109187.0,169.944,170.2489,169.9243,170.2292,109187.0
2023-07-20 10:55:00,173.06,173.06,172.74,172.79,53322.0,170.2194,170.2194,169.9047,169.9538,53322.0
2023-07-20 11:00:00,172.79,173.08,172.68,173.08,61812.0,169.9538,170.2391,169.8457,170.2391,61812.0
2023-07-20 11:05:00,173.07,173.1,172.93,172.93,72781.0,170.2292,170.2588,170.0915,170.0915,72781.0
2023-07-20 11:10:00,172.93,173.0,172.79,172.86,48892.0,170.0915,170.1604,169.9538,170.0227,48892.0
2023-07-20 11:15:00,172.85,172.86,172.61,172.72,74997.0,170.0129,170.0227,169.7768,169.885,74997.0
2023-07-20 11:20:00,172.73,172.85,172.7,172.78,44713.0,169.8948,170.0129,169.8653,169.944,44713.0
2023-07-20 11:25:00,172.77,172.89,172.73,172.8,57539.0,169.9342,170.0522,169.8948,169.9637,57539.0
2023-07-20 11:30:00,172.8,173.04,172.79,173.01,50170.0,169.9637,170.1997,169.9538,170.1702,50170.0
2023-07-20 11:35:00,173.0,173.3,172.98,173.28,54409.0,170.1604,170.4555,170.1407,170.4358,54409.0
2023-07-20 11:40:00,173.28,173.42,173.16,173.3,65167.0,170.4358,170.5735,170.3178,170.4555,65167.0
2023-07-20 11:45:00,173.29,173.29,172.91,173.01,86483.0,170.4456,170.4456,170.0719,170.1702,86483.0
2023-07-20 11:50:00,172.99,173.06,172.9,172.98,60606.0,170.1506,170.2194,170.062,170.1407,60606.0
2023-07-20 11:55:00,172.97,173.09,172.91,172.97,52362.0,170.1309,170.2489,170.0719,170.1309,52362.0
2023-07-20 12:00:00,172.97,173.14,172.95,173.11,49768.0,170.1309,170.2981,170.1112,170.2686,49768.0
2023-07-20 12:05:00,173.11,173.12,172.98,173.12,39546.0,170.2686,170.2784,170.1407,170.2784,39546.0
2023-07-20 12:10:00,173.11,173.2,173.04,173.13,62594.0,170.2686,170.3571,170.1997,170.2883,62594.0
2023-07-20 12:15:00,173.13,173.21,172.9,172.92,59950.0,170.2883,170.367,170.062,170.0817,59950.0
2023-07-20 12:20:00,172.91,173.02,172.79,172.85,73950.0,170.0719,170.1801,169.9538,170.0129,73950.0
2023-07-20 12:25:00,172.85,172.87,172.71,172.71,47105.0,170.0129,170.0325,169.8752,169.8752,47105.0
2023-07-20 12:30:00,172.72,172.82,172.38,172.4,79711.0,169.885,169.9834,169.5506,169.5702,79711.0
2023-07-20 12:35:00,172.37,172.5,172.29,172.34,56081.0,169.5407,169.6686,169.4621,169.5112,56081.0
2023-07-20 12:40:00,172.34,172.51,172.31,172.37,90585.0,169.5112,169.6784,169.4817,169.5407,90585.0
2023-07-20 12:45:00,172.35,172.39,172.21,172.32,36064.0,169.5211,169.5604,169.3834,169.4916,36064.0
2023-07-20 12:50:00,172.32,172.39,172.29,172.34,36583.0,169.4916,169.5604,169.4621,169.5112,36583.0
2023-07-20 12:55:00,172.34,172.34,172.17,172.2,72799.0,169.5112,169.5112,169.344,169.3735,72799.0
2023-07-20 13:00:00,172.19,172.31,172.11,172.21,45100.0,169.3637,169.4817,169.285,169.3834,45100.0
2023-07-20 13:05:00,172.22,172.37,172.11,172.11,50533.0,169.3932,169.5407,169.285,169.285,50533.0
2023-07-20 13:10:00,172.1,172.18,172.03,172.11,49816.0,169.2752,169.3539,169.2063,169.285,49816.0
2023-07-20 13:15:00,172.1,172.14,171.82,171.95,91119.0,169.2752,169.3145,168.9998,169.1276,91119.0
2023-07-20 13:20:00,171.94,172.12,171.82,171.87,58245.0,169.1178,169.2948,168.9998,169.0489,58245.0
2023-07-20 13:25:00,171.85,172.17,171.83,172.14,48677.0,169.0293,169.344,169.0096,169.3145,48677.0
2023-07-20 13:30:00,172.12,172.22,172.07,172.2,57547.0,169.2948,169.3932,169.2457,169.3735,57547.0
2023-07-20 13:35:00,172.19,172.2,171.91,171.91,53986.0,169.3637,169.3735,169.0883,169.0883,53986.0
2023-07-20 13:40:00,171.91,172.08,171.88,172.07,49725.0,169.0883,169.2555,169.0588,169.2457,49725.0
2023-07-20 13:45:00,172.07,172.21,172.07,172.16,31408.0,169.2457,169.3834,169.2457,169.3342,31408.0
2023-07-20 13:50:00,172.16,172.22,172.09,172.12,40156.0,169.3342,169.3932,169.2653,169.2948,40156.0
2023-07-20 13:55:00,172.1,172.2,172.07,172.11,41373.0,169.2752,169.3735,169.2457,169.285,41373.0
2023-07-20 14:00:00,172.1,172.1,171.87,171.98,74253.0,169.2752,169.2752,169.0489,169.1571,74253.0
2023-07-20 14:05:00,171.94,172.13,171.89,172.06,44394.0,169.1178,169.3047,169.0686,169.2358,44394.0
2023-07-20 14:10:00,172.06,172.1,171.97,171.97,45477.0,169.2358,169.2752,169.1473,169.1473,45477.0
2023-07-20 14:15:00,171.96,171.99,171.65,171.69,78097.0,169.1375,169.167,168.8326,168.8719,78097.0
2023-07-20 14:20:00,171.69,171.75,171.59,171.65,62795.0,168.8719,168.9309,168.7735,168.8326,62795.0
2023-07-20 14:25:00,171.65,171.65,171.41,171.45,84179.0,168.8326,168.8326,168.5965,168.6358,84179.0
2023-07-20 14:30:00,171.45,171.72,171.45,171.68,68041.0,168.6358,168.9014,168.6358,168.8621,68041.0
2023-07-20 14:35:00,171.67,171.77,171.64,171.7,101573.0,168.8522,168.9506,168.8227,168.8817,101573.0
2023-07-20 14:40:00,171.71,171.72,171.44,171.45,63890.0,168.8916,168.9014,168.626,168.6358,63890.0
2023-07-20 14:45:00,171.45,171.67,171.44,171.5,78292.0,168.6358,168.8522,168.626,168.685,78292.0
2023-07-20 14:50:00,171.51,171.63,171.47,171.52,70213.0,168.6949,168.8129,168.6555,168.7047,70213.0
2023-07-20 14:55:00,171.52,171.55,171.39,171.4,55967.0,168.7047,168.7342,168.5768,168.5867,55967.0
2023-07-20 15:00:00,171.39,171.54,171.29,171.3,80968.0,168.5768,168.7244,168.4785,168.4883,80968.0
2023-07-20 15:05:00,171.3,171.35,171.08,171.09,85628.0,168.4883,168.5375,168.2719,168.2817,85628.0
2023-07-20 15:10:00,171.1,171.2,170.95,171.05,77922.0,168.2916,168.3899,168.144,168.2424,77922.0
2023-07-20 15:15:00,171.04,171.1,170.84,170.84,80176.0,168.2326,168.2916,168.0359,168.0359,80176.0
2023-07-20 15:20:00,170.84,170.92,170.74,170.8,64101.0,168.0359,168.1145,167.9375,167.9965,64101.0
2023-07-20 15:25:00,170.81,170.86,170.69,170.82,61719.0,168.0063,168.0555,167.8883,168.0162,61719.0
2023-07-20 15:30:00,170.83,171.14,170.82,171.03,83539.0,168.026,168.3309,168.0162,168.2227,83539.0
2023-07-20 15:35:00,171.01,171.18,171.0,171.15,66306.0,168.2031,168.3703,168.1932,168.3408,66306.0
2023-07-20 15:40:00,171.15,171.37,171.13,171.33,61623.0,168.3408,168.5572,168.3211,168.5178,61623.0
2023-07-20 15:45:00,171.32,171.36,171.14,171.27,98590.0,168.508,168.5473,168.3309,168.4588,98590.0
2023-07-20 15:50:00,171.27,171.47,171.06,171.06,216321.0,168.4588,168.6555,168.2522,168.2522,216321.0
2023-07-20 15:55:00,171.06,171.06,170.87,170.92,356892.0,168.2522,168.2522,168.0654,168.1145,356892.0
2023-07-21 09:30:00,172.47,172.51,171.76,171.79,136049.0,169.6391,169.6784,168.9408,168.9703,136049.0
2023-07-21 09:35:00,171.78,172.3,171.73,171.9,78391.0,168.9604,169.4719,168.9112,169.0785,78391.0
2023-07-21 09:40:00,171.9,171.97,171.56,171.66,78844.0,169.0785,169.1473,168.744,168.8424,78844.0
2023-07-21 09:45:00,171.65,171.97,171.5,171.58,51174.0,168.8326,169.1473,168.685,168.7637,51174.0
2023-07-21 09:50:00,171.56,171.8,171.33,171.42,47961.0,168.744,168.9801,168.5178,168.6063,47961.0
2023-07-21 09:55:00,171.44,171.54,171.2,171.36,36315.0,168.626,168.7244,168.3899,168.5473,36315.0
2023-07-21 10:00:00,171.37,171.5,170.79,170.92,69520.0,168.5572,168.685,167.9867,168.1145,69520.0
2023-07-21 10:05:00,170.87,171.08,170.75,170.93,61560.0,168.0654,168.2719,167.9473,168.1244,61560.0
2023-07-21 10:10:00,170.93,171.35,170.82,171.07,44158.0,168.1244,168.5375,168.0162,168.2621,44158.0
2023-07-21 10:15:00,171.06,171.22,171.06,171.17,29793.0,168.2522,168.4096,168.2522,168.3604,29793.0
2023-07-21 10:20:00,171.18,171.21,170.63,170.66,26784.0,168.3703,168.3998,167.8293,167.8588,26784.0
2023-07-21 10:25:00,170.67,170.75,170.25,170.26,66783.0,167.8686,167.9473,167.4555,167.4654,66783.0
2023-07-21 10:30:00,170.25,170.55,170.23,170.37,31774.0,167.4555,167.7506,167.4359,167.5736,31774.0
2023-07-21 10:35:00,170.42,170.7,170.42,170.45,34133.0,167.6227,167.8982,167.6227,167.6523,34133.0
2023-07-21 10:40:00,170.43,170.78,170.37,170.63,37379.0,167.6326,167.9768,167.5736,167.8293,37379.0
2023-07-21 10:45:00,170.65,171.18,170.63,171.15,47684.0,167.849,168.3703,167.8293,168.3408,47684.0
2023-07-21 10:50:00,171.14,171.23,170.97,170.99,49173.0,168.3309,168.4195,168.1637,168.1834,49173.0
2023-07-21 10:55:00,171.02,171.04,170.79,170.9,36175.0,168.2129,168.2326,167.9867,168.0949,36175.0
2023-07-21 11:00:00,170.91,171.11,170.91,170.97,27285.0,168.1047,168.3014,168.1047,168.1637,27285.0
2023-07-21 11:05:00,170.97,171.47,170.97,171.44,57968.0,168.1637,168.6555,168.1637,168.626,57968.0
2023-07-21 11:10:00,171.4,171.51,171.31,171.36,31702.0,168.5867,168.6949,168.4981,168.5473,31702.0
2023-07-21 11:15:00,171.35,171.39,171.2,171.33,43072.0,168.5375,168.5768,168.3899,168.5178,43072.0
2023-07-21 11:20:00,171.31,171.54,171.29,171.54,34460.0,168.4981,168.7244,168.4785,168.7244,34460.0
2023-07-21 11:25:00,171.53,171.75,171.43,171.74,27612.0,168.7145,168.9309,168.6162,168.9211,27612.0
2023-07-21 11:30:00,171.74,171.76,171.46,171.49,49725.0,168.9211,168.9408,168.6457,168.6752,49725.0
2023-07-21 11:35:00,171.49,171.64,171.4,171.48,35858.0,168.6752,168.8227,168.5867,168.6653,35858.0
2023-07-21 11:40:00,171.49,171.51,171.25,171.25,27790.0,168.6752,168.6949,168.4391,168.4391,27790.0
2023-07-21 11:45:00,171.26,171.58,171.15,171.58,49863.0,168.449,168.7637,168.3408,168.7637,49863.0
2023-07-21 11:50:00,171.59,171.59,171.27,171.28,46275.0,168.7735,168.7735,168.4588,168.4686,46275.0
2023-07-21 11:55:00,171.27,171.61,171.23,171.61,19024.0,168.4588,168.7932,168.4195,168.7932,19024.0
2023-07-21 12:00:00,171.61,171.64,171.35,171.44,77100.0,168.7932,168.8227,168.5375,168.626,77100.0
2023-07-21 12:05:00,171.43,171.44,171.32,171.36,17321.0,168.6162,168.626,168.508,168.5473,17321.0
2023-07-21 12:10:00,171.4,171.47,171.21,171.34,18815.0,168.5867,168.6555,168.3998,168.5276,18815.0
2023-07-21 12:15:00,171.32,171.53,171.28,171.47,22415.0,168.508,168.7145,168.4686,168.6555,22415.0
2023-07-21 12:20:00,171.49,171.57,171.38,171.39,19288.0,168.6752,168.7539,168.567,168.5768,19288.0
2023-07-21 12:25:00,171.39,171.39,171.23,171.24,28580.0,168.5768,168.5768,168.4195,168.4293,28580.0
2023-07-21 12:30:00,171.24,171.59,171.2,171.54,84962.0,168.4293,168.7735,168.3899,168.7244,84962.0
2023-07-21 12:35:00,171.54,171.6,171.47,171.53,18255.0,168.7244,168.7834,168.6555,168.7145,18255.0
2023-07-21 12:40:00,171.53,171.62,171.38,171.43,58494.0,168.7145,168.803,168.567,168.6162,58494.0
2023-07-21 12:45:00,171.42,171.49,171.3,171.48,25474.0,168.6063,168.6752,168.4883,168.6653,25474.0
2023-07-21 12:50:00,171.52,171.65,171.51,171.54,20028.0,168.7047,168.8326,168.6949,168.7244,20028.0
2023-07-21 12:55:00,171.54,171.61,171.44,171.57,30142.0,168.7244,168.7932,168.626,168.7539,30142.0
2023-07-21 13:00:00,171.56,171.76,171.54,171.76,22340.0,168.744,168.9408,168.7244,168.9408,22340.0
2023-07-21 13:05:00,171.75,171.82,171.73,171.8,22675.0,168.9309,168.9998,168.9112,168.9801,22675.0
2023-07-21 13:10:00,171.81,171.93,171.76,171.88,20601.0,168.9899,169.108,168.9408,169.0588,20601.0
2023-07-21 13:15:00,171.9,171.98,171.87,171.91,26283.0,169.0785,169.1571,169.0489,169.0883,26283.0
2023-07-21 13:20:00,171.9,171.94,171.86,171.91,17546.0,169.0785,169.1178,169.0391,169.0883,17546.0
2023-07-21 13:25:00,171.89,172.03,171.86,172.03,21765.0,169.0686,169.2063,169.0391,169.2063,21765.0
2023-07-21 13:30:00,172.03,172.31,171.98,172.26,41297.0,169.2063,169.4817,169.1571,169.4325,41297.0
2023-07-21 13:35:00,172.26,172.26,172.07,172.19,22074.0,169.4325,169.4325,169.2457,169.3637,22074.0
2023-07-21 13:40:00,172.18,172.24,172.0,172.0,38067.0,169.3539,169.4129,169.1768,169.1768,38067.0
2023-07-21 13:45:00,171.99,172.05,171.91,172.04,28195.0,169.167,169.226,169.0883,169.2162,28195.0
2023-07-21 13:50:00,172.05,172.23,172.01,172.23,29995.0,169.226,169.403,169.1866,169.403,29995.0
2023-07-21 13:55:00,172.22,172.22,172.02,172.1,27170.0,169.3932,169.3932,169.1965,169.2752,27170.0
2023-07-21 14:00:00,172.1,172.13,171.77,171.77,26806.0,169.2752,169.3047,168.9506,168.9506,26806.0
2023-07-21 14:05:00,171.73,171.8,171.62,171.72,24563.0,168.9112,168.9801,168.803,168.9014,24563.0
2023-07-21 14:10:00,171.73,171.75,171.37,171.41,30535.0,168.9112,168.9309,168.5572,168.5965,30535.0
2023-07-21 14:15:00,171.41,171.66,171.37,171.64,22458.0,168.5965,168.8424,168.5572,168.8227,22458.0
2023-07-21 14:20:00,171.66,171.68,171.49,171.52,23975.0,168.8424,168.8621,168.6752,168.7047,23975.0
2023-07-21 14:25:00,171.52,171.63,171.46,171.59,21748.0,168.7047,168.8129,168.6457,168.7735,21748.0
2023-07-21 14:30:00,171.59,171.64,171.44,171.54,32243.0,168.7735,168.8227,168.626,168.7244,32243.0
2023-07-21 14:35:00,171.53,171.7,171.49,171.65,22415.0,168.7145,168.8817,168.6752,168.8326,22415.0
2023-07-21 14:40:00,171.64,171.9,171.64,171.81,28112.0,168.8227,169.0785,168.8227,168.9899,28112.0
2023-07-21 14:45:00,171.82,171.87,171.77,171.8,18039.0,168.9998,169.0489,168.9506,168.9801,18039.0
2023-07-21 14:50:00,171.79,171.79,171.6,171.6,18163.0,168.9703,168.9703,168.7834,168.7834,18163.0
2023-07-21 14:55:00,171.59,171.6,171.49,171.53,16200.0,168.7735,168.7834,168.6752,168.7145,16200.0
2023-07-21 15:00:00,171.55,171.62,171.34,171.34,24126.0,168.7342,168.803,168.5276,168.5276,24126.0
2023-07-21 15:05:00,171.34,171.37,171.06,171.09,52753.0,168.5276,168.5572,168.2522,168.2817,52753.0
2023-07-21 15:10:00,171.08,171.15,171.01,171.15,36530.0,168.2719,168.3408,168.2031,168.3408,36530.0
2023-07-21 15:15:00,171.13,171.35,171.1,171.34,36503.0,168.3211,168.5375,168.2916,168.5276,36503.0
2023-07-21 15:20:00,171.34,171.47,171.18,171.25,34050.0,168.5276,168.6555,168.3703,168.4391,34050.0
2023-07-21 15:25:00,171.25,171.4,171.19,171.34,44481.0,168.4391,168.5867,168.3801,168.5276,44481.0
2023-07-21 15:30:00,171.36,171.36,171.04,171.09,55782.0,168.5473,168.5473,168.2326,168.2817,55782.0
2023-07-21 15:35:00,171.09,171.24,170.98,171.07,57869.0,168.2817,168.4293,168.1736,168.2621,57869.0
2023-07-21 15:40:00,171.08,171.13,170.96,171.05,57578.0,168.2719,168.3211,168.1539,168.2424,57578.0
2023-07-21 15:45:00,171.05,171.3,170.98,171.1,115806.0,168.2424,168.4883,168.1736,168.2916,115806.0
2023-07-21 15:50:00,171.09,171.1,170.77,171.05,291087.0,168.2817,168.2916,167.967,168.2424,291087.0
2023-07-21 15:55:00,171.04,171.19,170.92,170.93,405517.0,168.2326,168.3801,168.1145,168.1244,405517.0
2023-07-24 09:30:00,170.74,171.52,170.74,171.46,117866.0,167.9375,168.7047,167.9375,168.6457,117866.0
2023-07-24 09:35:00,171.48,171.53,170.96,171.23,65201.0,168.6653,168.7145,168.1539,168.4195,65201.0
2023-07-24 09:40:00,171.25,171.4,171.11,171.4,59265.0,168.4391,168.5867,168.3014,168.5867,59265.0
2023-07-24 09:45:00,171.38,171.39,170.74,170.85,99364.0,168.567,168.5768,167.9375,168.0457,99364.0
2023-07-24 09:50:00,170.84,170.97,170.13,170.16,119756.0,168.0359,168.1637,167.3375,167.367,119756.0
2023-07-24 09:55:00,170.15,170.29,170.01,170.17,74951.0,167.3572,167.4949,167.2195,167.3769,74951.0
2023-07-24 10:00:00,170.17,170.28,170.13,170.18,58517.0,167.3769,167.485,167.3375,167.3867,58517.0
2023-07-24 10:05:00,170.19,170.29,170.08,170.24,59090.0,167.3965,167.4949,167.2883,167.4457,59090.0
2023-07-24 10:10:00,170.28,170.77,170.23,170.72,57842.0,167.485,167.967,167.4359,167.9178,57842.0
2023-07-24 10:15:00,170.72,170.92,170.64,170.88,50962.0,167.9178,168.1145,167.8391,168.0752,50962.0
2023-07-24 10:20:00,170.9,171.03,170.82,170.99,69877.0,168.0949,168.2227,168.0162,168.1834,69877.0
2023-07-24 10:25:00,170.98,171.21,170.77,171.13,51722.0,168.1736,168.3998,167.967,168.3211,51722.0
2023-07-24 10:30:00,171.13,171.2,170.76,170.87,33206.0,168.3211,168.3899,167.9572,168.0654,33206.0
2023-07-24 10:35:00,170.87,171.0,170.75,170.83,29626.0,168.0654,168.1932,167.9473,168.026,29626.0
2023-07-24 10:40:00,170.85,170.98,170.68,170.75,25193.0,168.0457,168.1736,167.8785,167.9473,25193.0
2023-07-24 10:45:00,170.72,170.92,170.7,170.85,25443.0,167.9178,168.1145,167.8982,168.0457,25443.0
2023-07-24 10:50:00,170.88,171.12,170.7,171.12,32121.0,168.0752,168.3113,167.8982,168.3113,32121.0
2023-07-24 10:55:00,171.12,171.2,171.1,171.18,24907.0,168.3113,168.3899,168.2916,168.3703,24907.0
2023-07-24 11:00:00,171.19,171.33,171.12,171.3,42985.0,168.3801,168.5178,168.3113,168.4883,42985.0
2023-07-24 11:05:00,171.3,171.42,171.16,171.28,40002.0,168.4883,168.6063,168.3506,168.4686,40002.0
2023-07-24 11:10:00,171.28,171.77,171.27,171.75,52549.0,168.4686,168.9506,168.4588,168.9309,52549.0
2023-07-24 11:15:00,171.75,171.84,171.7,171.77,49768.0,168.9309,169.0194,168.8817,168.9506,49768.0
2023-07-24 11:20:00,171.75,171.79,171.71,171.78,27558.0,168.9309,168.9703,168.8916,168.9604,27558.0
2023-07-24 11:25:00,171.77,171.77,171.54,171.55,58952.0,168.9506,168.9506,168.7244,168.7342,58952.0
2023-07-24 11:30:00,171.53,171.67,171.41,171.53,37858.0,168.7145,168.8522,168.5965,168.7145,37858.0
2023-07-24 11:35:00,171.52,171.67,171.39,171.56,27781.0,168.7047,168.8522,168.5768,168.744,27781.0
2023-07-24 11:40:00,171.54,171.78,171.49,171.76,20060.0,168.7244,168.9604,168.6752,168.9408,20060.0
2023-07-24 11:45:00,171.77,171.89,171.73,171.82,18405.0,168.9506,169.0686,168.9112,168.9998,18405.0
2023-07-24 11:50:00,171.81,172.08,171.81,172.07,89557.0,168.9899,169.2555,168.9899,169.2457,89557.0
2023-07-24 11:55:00,172.08,172.09,171.96,172.04,39564.0,169.2555,169.2653,169.1375,169.2162,39564.0
2023-07-24 12:00:00,172.05,172.1,171.87,172.01,20993.0,169.226,169.2752,169.0489,169.1866,20993.0
2023-07-24 12:05:00,172.0,172.05,171.9,171.99,21866.0,169.1768,169.226,169.0785,169.167,21866.0
2023-07-24 12:10:00,171.97,172.12,171.97,172.08,23740.0,169.1473,169.2948,169.1473,169.2555,23740.0
2023-07-24 12:15:00,172.08,172.19,171.93,171.95,26023.0,169.2555,169.3637,169.108,169.1276,26023.0
2023-07-24 12:20:00,171.93,171.96,171.83,171.87,22462.0,169.108,169.1375,169.0096,169.0489,22462.0
2023-07-24 12:25:00,171.86,171.97,171.82,171.96,100484.0,169.0391,169.1473,168.9998,169.1375,100484.0
2023-07-24 12:30:00,171.98,172.05,171.79,171.87,34756.0,169.1571,169.226,168.9703,169.0489,34756.0
2023-07-24 12:35:00,171.85,171.89,171.71,171.72,24184.0,169.0293,169.0686,168.8916,168.9014,24184.0
2023-07-24 12:40:00,171.71,171.85,171.71,171.81,47288.0,168.8916,169.0293,168.8916,168.9899,47288.0
2023-07-24 12:45:00,171.81,171.81,171.56,171.6,41522.0,168.9899,168.9899,168.744,168.7834,41522.0
2023-07-24 12:50:00,171.59,171.72,171.53,171.68,30662.0,168.7735,168.9014,168.7145,168.8621,30662.0
2023-07-24 12:55:00,171.71,171.81,171.58,171.8,24532.0,168.8916,168.9899,168.7637,168.9801,24532.0
2023-07-24 13:00:00,171.8,171.83,171.65,171.73,22708.0,168.9801,169.0096,168.8326,168.9112,22708.0
2023-07-24 13:05:00,171.72,171.78,171.63,171.72,36849.0,168.9014,168.9604,168.8129,168.9014,36849.0
2023-07-24 13:10:00,171.72,171.95,171.69,171.9,34536.0,168.9014,169.1276,168.8719,169.0785,34536.0
2023-07-24 13:15:00,171.92,171.99,171.88,171.96,23045.0,169.0981,169.167,169.0588,169.1375,23045.0
2023-07-24 13:20:00,171.95,172.05,171.91,171.99,25108.0,169.1276,169.226,169.0883,169.167,25108.0
2023-07-24 13:25:00,171.99,172.05,171.88,171.92,30291.0,169.167,169.226,169.0588,169.0981,30291.0
2023-07-24 13:30:00,171.93,171.94,171.81,171.88,28575.0,169.108,169.1178,168.9899,169.0588,28575.0
2023-07-24 13:35:00,171.88,172.06,171.86,172.06,27165.0,169.0588,169.2358,169.0391,169.2358,27165.0
2023-07-24 13:40:00,172.05,172.08,171.98,172.0,18744.0,169.226,169.2555,169.1571,169.1768,18744.0
2023-07-24 13:45:00,171.99,172.16,171.99,172.15,21217.0,169.167,169.3342,169.167,169.3244,21217.0
2023-07-24 13:50:00,172.16,172.25,172.07,172.24,24322.0,169.3342,169.4227,169.2457,169.4129,24322.0
2023-07-24 13:55:00,172.24,172.24,172.1,172.19,23944.0,169.4129,169.4129,169.2752,169.3637,23944.0
2023-07-24 14:00:00,172.19,172.37,172.16,172.31,24704.0,169.3637,169.5407,169.3342,169.4817,24704.0
2023-07-24 14:05:00,172.31,172.34,172.22,172.28,42049.0,169.4817,169.5112,169.3932,169.4522,42049.0
2023-07-24 14:10:00,172.28,172.33,172.23,172.24,22829.0,169.4522,169.5014,169.403,169.4129,22829.0
2023-07-24 14:15:00,172.24,172.33,172.21,172.26,25376.0,169.4129,169.5014,169.3834,169.4325,25376.0
2023-07-24 14:20:00,172.25,172.26,172.13,172.15,21201.0,169.4227,169.4325,169.3047,169.3244,21201.0
2023-07-24 14:25:00,172.17,172.25,172.11,172.12,24593.0,169.344,169.4227,169.285,169.2948,24593.0
2023-07-24 14:30:00,172.1,172.11,171.98,172.05,30167.0,169.2752,169.285,169.1571,169.226,30167.0
2023-07-24 14:35:00,172.05,172.08,171.97,172.03,28458.0,169.226,169.2555,169.1473,169.2063,28458.0
2023-07-24 14:40:00,172.04,172.09,171.8,171.85,40838.0,169.2162,169.2653,168.9801,169.0293,40838.0
2023-07-24 14:45:00,171.84,171.97,171.81,171.96,22357.0,169.0194,169.1473,168.9899,169.1375,22357.0
2023-07-24 14:50:00,171.97,172.13,171.95,172.11,20230.0,169.1473,169.3047,169.1276,169.285,20230.0
2023-07-24 14:55:00,172.1,172.14,172.07,172.12,20093.0,169.2752,169.3145,169.2457,169.2948,20093.0
2023-07-24 15:00:00,172.13,172.2,172.05,172.15,43184.0,169.3047,169.3735,169.226,169.3244,43184.0
2023-07-24 15:05:00,172.15,172.18,172.07,172.09,25926.0,169.3244,169.3539,169.2457,169.2653,25926.0
2023-07-24 15:10:00,172.09,172.14,171.98,171.99,28007.0,169.2653,169.3145,169.1571,169.167,28007.0
2023-07-24 15:15:00,171.99,172.08,171.97,172.06,25013.0,169.167,169.2555,169.1473,169.2358,25013.0
2023-07-24 15:20:00,172.06,172.08,171.97,171.98,27564.0,169.2358,169.2555,169.1473,169.1571,27564.0
2023-07-24 15:25:00,171.96,172.01,171.73,171.77,42068.0,169.1375,169.1866,168.9112,168.9506,42068.0
2023-07-24 15:30:00,171.78,172.02,171.78,171.99,50991.0,168.9604,169.1965,168.9604,169.167,50991.0
2023-07-24 15:35:00,171.99,172.12,171.95,171.95,69544.0,169.167,169.2948,169.1276,169.1276,69544.0
2023-07-24 15:40:00,171.95,172.13,171.95,172.12,55062.0,169.1276,169.3047,169.1276,169.2948,55062.0
2023-07-24 15:45:00,172.12,172.13,172.02,172.03,71810.0,169.2948,169.3047,169.1965,169.2063,71810.0
2023-07-24 15:50:00,172.04,172.07,171.9,171.97,183938.0,169.2162,169.2457,169.0785,169.1473,183938.0
2023-07-24 15:55:00,171.97,172.12,171.96,172.12,264245.0,169.1473,169.2948,169.1375,169.2948,264245.0
2023-07-25 09:30:00,172.14,172.31,171.87,171.87,111315.0,169.3145,169.4817,169.0489,169.0489,111315.0
2023-07-25 09:35:00,171.89,172.09,171.74,171.99,120557.0,169.0686,169.2653,168.9211,169.167,120557.0
2023-07-25 09:40:00,172.0,172.13,171.86,171.95,60412.0,169.1768,169.3047,169.0391,169.1276,60412.0
2023-07-25 09:45:00,171.95,172.06,171.77,171.89,84304.0,169.1276,169.2358,168.9506,169.0686,84304.0
2023-07-25 09:50:00,171.9,171.98,171.7,171.97,78354.0,169.0785,169.1571,168.8817,169.1473,78354.0
2023-07-25 09:55:00,171.99,172.15,171.8,171.93,51978.0,169.167,169.3244,168.9801,169.108,51978.0
2023-07-25 10:00:00,171.93,172.04,171.82,171.89,47762.0,169.108,169.2162,168.9998,169.0686,47762.0
2023-07-25 10:05:00,171.87,172.08,171.76,172.08,37281.0,169.0489,169.2555,168.9408,169.2555,37281.0
2023-07-25 10:10:00,172.06,172.16,171.9,172.05,40645.0,169.2358,169.3342,169.0785,169.226,40645.0
2023-07-25 10:15:00,172.05,172.06,171.75,171.91,46643.0,169.226,169.2358,168.9309,169.0883,46643.0
2023-07-25 10:20:00,171.93,172.07,171.86,172.06,16937.0,169.108,169.2457,169.0391,169.2358,16937.0
2023-07-25 10:25:00,172.06,172.07,171.82,171.86,32302.0,169.2358,169.2457,168.9998,169.0391,32302.0
2023-07-25 10:30:00,171.84,171.88,171.54,171.6,48347.0,169.0194,169.0588,168.7244,168.7834,48347.0
2023-07-25 10:35:00,171.6,171.6,171.4,171.52,30433.0,168.7834,168.7834,168.5867,168.7047,30433.0
2023-07-25 10:40:00,171.51,171.67,171.44,171.55,10396.0,168.6949,168.8522,168.626,168.7342,10396.0
2023-07-25 10:45:00,171.61,171.69,171.53,171.67,20359.0,168.7932,168.8719,168.7145,168.8522,20359.0
2023-07-25 10:50:00,171.65,171.67,171.35,171.35,18270.0,168.8326,168.8522,168.5375,168.5375,18270.0
2023-07-25 10:55:00,171.34,171.49,171.26,171.39,12635.0,168.5276,168.6752,168.449,168.5768,12635.0
2023-07-25 11:00:00,171.39,171.5,171.36,171.41,11598.0,168.5768,168.685,168.5473,168.5965,11598.0
2023-07-25 11:05:00,171.43,171.6,171.31,171.59,27631.0,168.6162,168.7834,168.4981,168.7735,27631.0
2023-07-25 11:10:00,171.61,171.72,171.61,171.67,9807.0,168.7932,168.9014,168.7932,168.8522,9807.0
2023-07-25 11:15:00,171.67,171.75,171.6,171.71,12569.0,168.8522,168.9309,168.7834,168.8916,12569.0
2023-07-25 11:20:00,171.7,171.75,171.65,171.7,12660.0,168.8817,168.9309,168.8326,168.8817,12660.0
2023-07-25 11:25:00,171.68,171.81,171.66,171.81,20045.0,168.8621,168.9899,168.8424,168.9899,20045.0
2023-07-25 11:30:00,171.81,171.89,171.72,171.81,32255.0,168.9899,169.0686,168.9014,168.9899,32255.0
2023-07-25 11:35:00,171.82,172.01,171.82,172.0,22180.0,168.9998,169.1866,168.9998,169.1768,22180.0
2023-07-25 11:40:00,172.01,172.08,171.89,172.05,19803.0,169.1866,169.2555,169.0686,169.226,19803.0
2023-07-25 11:45:00,172.05,172.08,171.96,172.03,20063.0,169.226,169.2555,169.1375,169.2063,20063.0
2023-07-25 11:50:00,172.02,172.02,171.83,171.83,25835.0,169.1965,169.1965,169.0096,169.0096,25835.0
2023-07-25 11:55:00,171.83,171.84,171.72,171.81,21929.0,169.0096,169.0194,168.9014,168.9899,21929.0
2023-07-25 12:00:00,171.79,171.79,171.69,171.74,17313.0,168.9703,168.9703,168.8719,168.9211,17313.0
2023-07-25 12:05:00,171.75,171.89,171.75,171.87,38153.0,168.9309,169.0686,168.9309,169.0489,38153.0
2023-07-25 12:10:00,171.87,171.87,171.76,171.86,19874.0,169.0489,169.0489,168.9408,169.0391,19874.0
2023-07-25 12:15:00,171.87,172.0,171.86,171.98,14040.0,169.0489,169.1768,169.0391,169.1571,14040.0
2023-07-25 12:20:00,171.99,171.99,171.81,171.86,15787.0,169.167,169.167,168.9899,169.0391,15787.0
2023-07-25 12:25:00,171.86,171.95,171.81,171.91,13378.0,169.0391,169.1276,168.9899,169.0883,13378.0
2023-07-25 12:30:00,171.91,171.95,171.86,171.94,13998.0,169.0883,169.1276,169.0391,169.1178,13998.0
2023-07-25 12:35:00,171.95,172.0,171.94,171.98,16517.0,169.1276,169.1768,169.1178,169.1571,16517.0
2023-07-25 12:40:00,171.99,172.0,171.82,171.9,13568.0,169.167,169.1768,168.9998,169.0785,13568.0
2023-07-25 12:45:00,171.9,171.95,171.85,171.87,26647.0,169.0785,169.1276,169.0293,169.0489,26647.0
2023-07-25 12:50:00,171.88,172.04,171.87,171.99,13919.0,169.0588,169.2162,169.0489,169.167,13919.0
2023-07-25 12:55:00,172.0,172.07,171.96,172.06,31946.0,169.1768,169.2457,169.1375,169.2358,31946.0
2023-07-25 13:00:00,172.07,172.18,172.03,172.14,27630.0,169.2457,169.3539,169.2063,169.3145,27630.0
2023-07-25 13:05:00,172.14,172.14,171.95,172.1,91414.0,169.3145,169.3145,169.1276,169.2752,91414.0
2023-07-25 13:10:00,172.09,172.2,172.07,172.19,24197.0,169.2653,169.3735,169.2457,169.3637,24197.0
2023-07-25 13:15:00,172.19,172.23,172.15,172.19,25584.0,169.3637,169.403,169.3244,169.3637,25584.0
2023-07-25 13:20:00,172.2,172.27,172.13,172.17,20640.0,169.3735,169.4424,169.3047,169.344,20640.0
2023-07-25 13:25:00,172.17,172.25,172.12,172.17,22785.0,169.344,169.4227,169.2948,169.344,22785.0
2023-07-25 13:30:00,172.17,172.27,172.16,172.22,15268.0,169.344,169.4424,169.3342,169.3932,15268.0
2023-07-25 13:35:00,172.22,172.28,172.1,172.17,27768.0,169.3932,169.4522,169.2752,169.344,27768.0
2023-07-25 13:40:00,172.16,172.18,172.1,172.17,8991.0,169.3342,169.3539,169.2752,169.344,8991.0
2023-07-25 13:45:00,172.16,172.16,171.93,171.96,13426.0,169.3342,169.3342,169.108,169.1375,13426.0
2023-07-25 13:50:00,171.95,171.97,171.89,171.94,8013.0,169.1276,169.1473,169.0686,169.1178,8013.0
2023-07-25 13:55:00,171.97,172.02,171.95,171.99,11012.0,169.1473,169.1965,169.1276,169.167,11012.0
2023-07-25 14:00:00,171.98,172.03,171.93,172.03,19069.0,169.1571,169.2063,169.108,169.2063,19069.0
2023-07-25 14:05:00,172.03,172.05,171.99,172.03,20821.0,169.2063,169.226,169.167,169.2063,20821.0
2023-07-25 14:10:00,172.03,172.1,172.01,172.09,16152.0,169.2063,169.2752,169.1866,169.2653,16152.0
2023-07-25 14:15:00,172.08,172.12,172.01,172.06,18252.0,169.2555,169.2948,169.1866,169.2358,18252.0
2023-07-25 14:20:00,172.06,172.18,172.05,172.12,19933.0,169.2358,169.3539,169.226,169.2948,19933.0
2023-07-25 14:25:00,172.13,172.21,172.09,172.21,14623.0,169.3047,169.3834,169.2653,169.3834,14623.0
2023-07-25 14:30:00,172.21,172.33,172.21,172.29,24317.0,169.3834,169.5014,169.3834,169.4621,24317.0
2023-07-25 14:35:00,172.29,172.33,172.26,172.27,27097.0,169.4621,169.5014,169.4325,169.4424,27097.0
2023-07-25 14:40:00,172.23,172.34,172.16,172.34,46440.0,169.403,169.5112,169.3342,169.5112,46440.0
2023-07-25 14:45:00,172.34,172.38,172.17,172.18,25812.0,169.5112,169.5506,169.344,169.3539,25812.0
2023-07-25 14:50:00,172.17,172.2,172.08,172.19,32382.0,169.344,169.3735,169.2555,169.3637,32382.0
2023-07-25 14:55:00,172.19,172.19,171.9,171.95,53097.0,169.3637,169.3637,169.0785,169.1276,53097.0
2023-07-25 15:00:00,171.95,172.1,171.95,171.96,23976.0,169.1276,169.2752,169.1276,169.1375,23976.0
2023-07-25 15:05:00,171.96,172.06,171.9,172.06,23247.0,169.1375,169.2358,169.0785,169.2358,23247.0
2023-07-25 15:10:00,172.06,172.19,172.01,172.16,13749.0,169.2358,169.3637,169.1866,169.3342,13749.0
2023-07-25 15:15:00,172.16,172.24,172.12,172.18,47457.0,169.3342,169.4129,169.2948,169.3539,47457.0
2023-07-25 15:20:00,172.18,172.22,172.06,172.07,19012.0,169.3539,169.3932,169.2358,169.2457,19012.0
2023-07-25 15:25:00,172.07,172.12,172.03,172.09,24711.0,169.2457,169.2948,169.2063,169.2653,24711.0
2023-07-25 15:30:00,172.08,172.11,171.95,171.98,29193.0,169.2555,169.285,169.1276,169.1571,29193.0
2023-07-25 15:35:00,171.98,172.11,171.95,172.08,40193.0,169.1571,169.285,169.1276,169.2555,40193.0
2023-07-25 15:40:00,172.07,172.1,171.91,171.94,35321.0,169.2457,169.2752,169.0883,169.1178,35321.0
2023-07-25 15:45:00,171.93,171.96,171.82,171.88,58040.0,169.108,169.1375,168.9998,169.0588,58040.0
2023-07-25 15:50:00,171.88,172.02,171.79,171.92,95259.0,169.0588,169.1965,168.9703,169.0981,95259.0
2023-07-25 15:55:00,171.92,171.92,171.65,171.68,143305.0,169.0981,169.0981,168.8326,168.8621,143305.0
2023-07-26 09:30:00,170.62,171.01,170.56,170.9,121854.0,167.8195,168.2031,167.7604,168.0949,121854.0
2023-07-26 09:35:00,170.91,171.27,170.91,171.26,182505.0,168.1047,168.4588,168.1047,168.449,182505.0
2023-07-26 09:40:00,171.26,171.47,171.19,171.45,58557.0,168.449,168.6555,168.3801,168.6358,58557.0
2023-07-26 09:45:00,171.42,171.67,171.36,171.55,89925.0,168.6063,168.8522,168.5473,168.7342,89925.0
2023-07-26 09:50:00,171.55,171.72,171.53,171.63,49904.0,168.7342,168.9014,168.7145,168.8129,49904.0
2023-07-26 09:55:00,171.62,171.74,171.48,171.65,56529.0,168.803,168.9211,168.6653,168.8326,56529.0
2023-07-26 10:00:00,171.66,171.67,171.43,171.52,39702.0,168.8424,168.8522,168.6162,168.7047,39702.0
2023-07-26 10:05:00,171.53,171.57,171.39,171.4,30151.0,168.7145,168.7539,168.5768,168.5867,30151.0
2023-07-26 10:10:00,171.4,171.55,171.32,171.49,37305.0,168.5867,168.7342,168.508,168.6752,37305.0
2023-07-26 10:15:00,171.48,171.65,171.41,171.6,24314.0,168.6653,168.8326,168.5965,168.7834,24314.0
2023-07-26 10:20:00,171.61,171.72,171.43,171.66,60880.0,168.7932,168.9014,168.6162,168.8424,60880.0
2023-07-26 10:25:00,171.66,171.75,171.49,171.49,36005.0,168.8424,168.9309,168.6752,168.6752,36005.0
2023-07-26 10:30:00,171.5,171.63,171.46,171.53,32589.0,168.685,168.8129,168.6457,168.7145,32589.0
2023-07-26 10:35:00,171.54,171.61,171.42,171.46,37771.0,168.7244,168.7932,168.6063,168.6457,37771.0
2023-07-26 10:40:00,171.41,171.41,171.28,171.37,45500.0,168.5965,168.5965,168.4686,168.5572,45500.0
2023-07-26 10:45:00,171.35,171.36,171.07,171.07,33751.0,168.5375,168.5473,168.2621,168.2621,33751.0
2023-07-26 10:50:00,171.09,171.09,170.74,170.75,39904.0,168.2817,168.2817,167.9375,167.9473,39904.0
2023-07-26 10:55:00,170.74,170.81,170.52,170.59,95988.0,167.9375,168.0063,167.7211,167.79,95988.0
2023-07-26 11:00:00,170.6,170.73,170.46,170.72,49245.0,167.7998,167.9277,167.6621,167.9178,49245.0
2023-07-26 11:05:00,170.75,170.84,170.61,170.8,60081.0,167.9473,168.0359,167.8096,167.9965,60081.0
2023-07-26 11:10:00,170.79,171.0,170.74,170.99,29474.0,167.9867,168.1932,167.9375,168.1834,29474.0
2023-07-26 11:15:00,171.0,171.08,170.93,171.03,26180.0,168.1932,168.2719,168.1244,168.2227,26180.0
2023-07-26 11:20:00,171.05,171.09,170.8,170.85,15700.0,168.2424,168.2817,167.9965,168.0457,15700.0
2023-07-26 11:25:00,170.82,171.0,170.82,170.86,17140.0,168.0162,168.1932,168.0162,168.0555,17140.0
2023-07-26 11:30:00,170.84,170.99,170.83,170.92,26475.0,168.0359,168.1834,168.026,168.1145,26475.0
2023-07-26 11:35:00,170.96,171.06,170.96,170.98,24427.0,168.1539,168.2522,168.1539,168.1736,24427.0
2023-07-26 11:40:00,171.0,171.08,170.92,171.08,34830.0,168.1932,168.2719,168.1145,168.2719,34830.0
2023-07-26 11:45:00,171.11,171.2,171.07,171.2,18190.0,168.3014,168.3899,168.2621,168.3899,18190.0
2023-07-26 11:50:00,171.17,171.38,171.13,171.32,24549.0,168.3604,168.567,168.3211,168.508,24549.0
2023-07-26 11:55:00,171.33,171.38,171.28,171.29,16032.0,168.5178,168.567,168.4686,168.4785,16032.0
2023-07-26 12:00:00,171.29,171.33,171.19,171.33,16283.0,168.4785,168.5178,168.3801,168.5178,16283.0
2023-07-26 12:05:00,171.31,171.33,171.22,171.29,14036.0,168.4981,168.5178,168.4096,168.4785,14036.0
2023-07-26 12:10:00,171.29,171.34,171.23,171.24,24995.0,168.4785,168.5276,168.4195,168.4293,24995.0
2023-07-26 12:15:00,171.24,171.31,171.18,171.25,14249.0,168.4293,168.4981,168.3703,168.4391,14249.0
2023-07-26 12:20:00,171.26,171.27,171.12,171.15,20861.0,168.449,168.4588,168.3113,168.3408,20861.0
2023-07-26 12:25:00,171.14,171.14,171.01,171.03,15644.0,168.3309,168.3309,168.2031,168.2227,15644.0
2023-07-26 12:30:00,171.02,171.07,171.0,171.03,10826.0,168.2129,168.2621,168.1932,168.2227,10826.0
2023-07-26 12:35:00,170.98,171.03,170.81,170.84,18282.0,168.1736,168.2227,168.0063,168.0359,18282.0
2023-07-26 12:40:00,170.82,170.9,170.78,170.79,13122.0,168.0162,168.0949,167.9768,167.9867,13122.0
2023-07-26 12:45:00,170.78,170.88,170.78,170.87,71253.0,167.9768,168.0752,167.9768,168.0654,71253.0
2023-07-26 12:50:00,170.87,170.9,170.75,170.79,13586.0,168.0654,168.0949,167.9473,167.9867,13586.0
2023-07-26 12:55:00,170.8,170.88,170.78,170.88,10345.0,167.9965,168.0752,167.9768,168.0752,10345.0
2023-07-26 13:00:00,170.87,171.04,170.87,171.01,17606.0,168.0654,168.2326,168.0654,168.2031,17606.0
2023-07-26 13:05:00,171.02,171.02,170.91,170.97,14895.0,168.2129,168.2129,168.1047,168.1637,14895.0
2023-07-26 13:10:00,170.97,171.04,170.96,171.02,8305.0,168.1637,168.2326,168.1539,168.2129,8305.0
2023-07-26 13:15:00,171.02,171.03,170.95,170.97,15160.0,168.2129,168.2227,168.144,168.1637,15160.0
2023-07-26 13:20:00,170.98,171.02,170.91,171.01,13570.0,168.1736,168.2129,168.1047,168.2031,13570.0
2023-07-26 13:25:00,171.03,171.07,171.01,171.04,6718.0,168.2227,168.2621,168.2031,168.2326,6718.0
2023-07-26 13:30:00,171.04,171.07,170.99,171.07,15997.0,168.2326,168.2621,168.1834,168.2621,15997.0
2023-07-26 13:35:00,171.06,171.1,170.97,171.0,11861.0,168.2522,168.2916,168.1637,168.1932,11861.0
2023-07-26 13:40:00,171.02,171.02,170.95,171.0,16821.0,168.2129,168.2129,168.144,168.1932,16821.0
2023-07-26 13:45:00,171.01,171.07,171.0,171.06,16369.0,168.2031,168.2621,168.1932,168.2522,16369.0
2023-07-26 13:50:00,171.06,171.09,171.01,171.03,15653.0,168.2522,168.2817,168.2031,168.2227,15653.0
2023-07-26 13:55:00,171.03,171.08,170.93,170.96,26728.0,168.2227,168.2719,168.1244,168.1539,26728.0
2023-07-26 14:00:00,170.93,171.28,170.72,171.15,71706.0,168.1244,168.4686,167.9178,168.3408,71706.0
2023-07-26 14:05:00,171.15,171.31,171.1,171.28,19838.0,168.3408,168.4981,168.2916,168.4686,19838.0
2023-07-26 14:10:00,171.27,171.59,171.25,171.44,34413.0,168.4588,168.7735,168.4391,168.626,34413.0
2023-07-26 14:15:00,171.43,171.51,171.33,171.38,32863.0,168.6162,168.6949,168.5178,168.567,32863.0
2023-07-26 14:20:00,171.36,171.45,171.27,171.37,24953.0,168.5473,168.6358,168.4588,168.5572,24953.0
2023-07-26 14:25:00,171.35,171.35,171.01,171.16,27749.0,168.5375,168.5375,168.2031,168.3506,27749.0
2023-07-26 14:30:00,171.17,171.52,171.14,171.29,29998.0,168.3604,168.7047,168.3309,168.4785,29998.0
2023-07-26 14:35:00,171.31,172.23,171.31,172.17,99851.0,168.4981,169.403,168.4981,169.344,99851.0
2023-07-26 14:40:00,172.18,172.41,172.03,172.26,126028.0,169.3539,169.5801,169.2063,169.4325,126028.0
2023-07-26 14:45:00,172.33,172.35,171.87,171.97,72397.0,169.5014,169.5211,169.0489,169.1473,72397.0
2023-07-26 14:50:00,171.94,172.21,171.85,172.2,41913.0,169.1178,169.3834,169.0293,169.3735,41913.0
2023-07-26 14:55:00,172.17,172.17,171.85,171.97,54502.0,169.344,169.344,169.0293,169.1473,54502.0
2023-07-26 15:00:00,171.99,172.08,171.77,171.87,25799.0,169.167,169.2555,168.9506,169.0489,25799.0
2023-07-26 15:05:00,171.85,171.89,170.95,171.06,123734.0,169.0293,169.0686,168.144,168.2522,123734.0
2023-07-26 15:10:00,171.01,171.3,170.96,171.19,49352.0,168.2031,168.4883,168.1539,168.3801,49352.0
2023-07-26 15:15:00,171.19,171.38,170.92,171.14,83272.0,168.3801,168.567,168.1145,168.3309,83272.0
2023-07-26 15:20:00,171.13,171.49,171.11,171.24,84970.0,168.3211,168.6752,168.3014,168.4293,84970.0
2023-07-26 15:25:00,171.26,171.5,171.21,171.42,30506.0,168.449,168.685,168.3998,168.6063,30506.0
2023-07-26 15:30:00,171.43,171.47,171.22,171.44,32572.0,168.6162,168.6555,168.4096,168.626,32572.0
2023-07-26 15:35:00,171.45,171.55,171.21,171.39,28397.0,168.6358,168.7342,168.3998,168.5768,28397.0
2023-07-26 15:40:00,171.39,171.68,171.39,171.67,48037.0,168.5768,168.8621,168.5768,168.8522,48037.0
2023-07-26 15:45:00,171.7,171.73,171.46,171.46,52607.0,168.8817,168.9112,168.6457,168.6457,52607.0
2023-07-26 15:50:00,171.45,171.45,171.2,171.34,68488.0,168.6358,168.6358,168.3899,168.5276,68488.0
2023-07-26 15:55:00,171.34,171.68,171.25,171.65,182430.0,168.5276,168.8621,168.4391,168.8326,182430.0
2023-07-27 09:30:00,173.39,173.44,172.95,173.37,154341.0,170.544,170.5932,170.1112,170.5243,154341.0
2023-07-27 09:35:00,173.37,173.49,173.16,173.39,109234.0,170.5243,170.6424,170.3178,170.544,109234.0
2023-07-27 09:40:00,173.36,173.63,173.34,173.46,61184.0,170.5145,170.7801,170.4948,170.6128,61184.0
2023-07-27 09:45:00,173.46,173.47,173.03,173.22,97396.0,170.6128,170.6227,170.1899,170.3768,97396.0
2023-07-27 09:50:00,173.23,173.42,173.04,173.31,79323.0,170.3866,170.5735,170.1997,170.4653,79323.0
2023-07-27 09:55:00,173.31,173.39,173.03,173.23,44641.0,170.4653,170.544,170.1899,170.3866,44641.0
2023-07-27 10:00:00,173.2,173.4,173.16,173.37,39900.0,170.3571,170.5538,170.3178,170.5243,39900.0
2023-07-27 10:05:00,173.37,173.37,173.02,173.08,42067.0,170.5243,170.5243,170.1801,170.2391,42067.0
2023-07-27 10:10:00,173.08,173.17,172.94,173.12,37639.0,170.2391,170.3276,170.1014,170.2784,37639.0
2023-07-27 10:15:00,173.11,173.29,173.02,173.28,30823.0,170.2686,170.4456,170.1801,170.4358,30823.0
2023-07-27 10:20:00,173.27,173.3,172.99,172.99,33166.0,170.426,170.4555,170.1506,170.1506,33166.0
2023-07-27 10:25:00,172.96,172.96,172.56,172.59,42181.0,170.1211,170.1211,169.7276,169.7571,42181.0
2023-07-27 10:30:00,172.58,172.78,172.56,172.73,33864.0,169.7473,169.944,169.7276,169.8948,33864.0
2023-07-27 10:35:00,172.73,172.85,172.69,172.85,22159.0,169.8948,170.0129,169.8555,170.0129,22159.0
2023-07-27 10:40:00,172.83,172.92,172.73,172.92,22007.0,169.9932,170.0817,169.8948,170.0817,22007.0
2023-07-27 10:45:00,172.91,173.06,172.9,172.98,19772.0,170.0719,170.2194,170.062,170.1407,19772.0
2023-07-27 10:50:00,172.97,173.07,172.86,173.05,18350.0,170.1309,170.2292,170.0227,170.2096,18350.0
2023-07-27 10:55:00,173.05,173.2,172.78,172.85,18309.0,170.2096,170.3571,169.944,170.0129,18309.0
2023-07-27 11:00:00,172.84,173.1,172.84,172.96,24831.0,170.003,170.2588,170.003,170.1211,24831.0
2023-07-27 11:05:00,172.95,173.0,172.82,172.88,21356.0,170.1112,170.1604,169.9834,170.0424,21356.0
2023-07-27 11:10:00,172.9,172.97,172.77,172.89,29580.0,170.062,170.1309,169.9342,170.0522,29580.0
2023-07-27 11:15:00,172.88,173.07,172.83,173.04,38680.0,170.0424,170.2292,169.9932,170.1997,38680.0
2023-07-27 11:20:00,173.06,173.21,173.01,173.18,47767.0,170.2194,170.367,170.1702,170.3374,47767.0
2023-07-27 11:25:00,173.18,173.28,173.09,173.28,26304.0,170.3374,170.4358,170.2489,170.4358,26304.0
2023-07-27 11:30:00,173.28,173.44,173.28,173.32,27130.0,170.4358,170.5932,170.4358,170.4751,27130.0
2023-07-27 11:35:00,173.31,173.35,173.22,173.35,20658.0,170.4653,170.5047,170.3768,170.5047,20658.0
2023-07-27 11:40:00,173.36,173.38,173.12,173.14,8983.0,170.5145,170.5342,170.2784,170.2981,8983.0
2023-07-27 11:45:00,173.13,173.27,173.05,173.15,18041.0,170.2883,170.426,170.2096,170.3079,18041.0
2023-07-27 11:50:00,173.15,173.18,173.03,173.07,54043.0,170.3079,170.3374,170.1899,170.2292,54043.0
2023-07-27 11:55:00,173.08,173.19,172.97,173.09,18018.0,170.2391,170.3473,170.1309,170.2489,18018.0
2023-07-27 12:00:00,173.1,173.38,173.09,173.38,19043.0,170.2588,170.5342,170.2489,170.5342,19043.0
2023-07-27 12:05:00,173.39,173.5,173.37,173.48,14423.0,170.544,170.6522,170.5243,170.6325,14423.0
2023-07-27 12:10:00,173.47,173.49,173.43,173.44,11398.0,170.6227,170.6424,170.5833,170.5932,11398.0
2023-07-27 12:15:00,173.46,173.51,173.32,173.39,18444.0,170.6128,170.662,170.4751,170.544,18444.0
2023-07-27 12:20:00,173.38,173.47,173.33,173.47,6547.0,170.5342,170.6227,170.485,170.6227,6547.0
2023-07-27 12:25:00,173.48,173.65,173.48,173.62,26732.0,170.6325,170.7997,170.6325,170.7702,26732.0
2023-07-27 12:30:00,173.64,173.67,173.55,173.61,12383.0,170.7899,170.8194,170.7014,170.7604,12383.0
2023-07-27 12:35:00,173.59,173.72,173.57,173.67,8944.0,170.7407,170.8686,170.721,170.8194,8944.0
2023-07-27 12:40:00,173.66,173.69,173.61,173.66,9650.0,170.8096,170.8391,170.7604,170.8096,9650.0
2023-07-27 12:45:00,173.61,173.69,173.59,173.61,10764.0,170.7604,170.8391,170.7407,170.7604,10764.0
2023-07-27 12:50:00,173.59,173.59,173.3,173.36,18165.0,170.7407,170.7407,170.4555,170.5145,18165.0
2023-07-27 12:55:00,173.35,173.35,173.23,173.33,16597.0,170.5047,170.5047,170.3866,170.485,16597.0
2023-07-27 13:00:00,173.34,173.4,173.23,173.25,34264.0,170.4948,170.5538,170.3866,170.4063,34264.0
2023-07-27 13:05:00,173.24,173.28,172.61,172.88,154810.0,170.3965,170.4358,169.7768,170.0424,154810.0
2023-07-27 13:10:00,172.87,172.95,172.74,172.8,32040.0,170.0325,170.1112,169.9047,169.9637,32040.0
2023-07-27 13:15:00,172.79,172.82,172.33,172.37,94699.0,169.9538,169.9834,169.5014,169.5407,94699.0
2023-07-27 13:20:00,172.36,172.44,172.14,172.34,39779.0,169.5309,169.6096,169.3145,169.5112,39779.0
2023-07-27 13:25:00,172.34,172.43,172.21,172.24,28353.0,169.5112,169.5998,169.3834,169.4129,28353.0
2023-07-27 13:30:00,172.2,172.32,172.11,172.11,30083.0,169.3735,169.4916,169.285,169.285,30083.0
2023-07-27 13:35:00,172.12,172.2,171.95,171.96,44685.0,169.2948,169.3735,169.1276,169.1375,44685.0
2023-07-27 13:40:00,171.95,172.25,171.95,172.24,35408.0,169.1276,169.4227,169.1276,169.4129,35408.0
2023-07-27 13:45:00,172.24,172.26,172.09,172.16,17337.0,169.4129,169.4325,169.2653,169.3342,17337.0
2023-07-27 13:50:00,172.12,172.21,171.98,172.09,21047.0,169.2948,169.3834,169.1571,169.2653,21047.0
2023-07-27 13:55:00,172.07,172.13,171.88,172.0,22671.0,169.2457,169.3047,169.0588,169.1768,22671.0
2023-07-27 14:00:00,172.0,172.09,171.84,171.94,29038.0,169.1768,169.2653,169.0194,169.1178,29038.0
2023-07-27 14:05:00,171.93,171.98,171.55,171.6,37879.0,169.108,169.1571,168.7342,168.7834,37879.0
2023-07-27 14:10:00,171.56,171.57,171.11,171.19,46436.0,168.744,168.7539,168.3014,168.3801,46436.0
2023-07-27 14:15:00,171.15,171.34,171.15,171.31,34568.0,168.3408,168.5276,168.3408,168.4981,34568.0
2023-07-27 14:20:00,171.32,171.5,171.18,171.18,36975.0,168.508,168.685,168.3703,168.3703,36975.0
2023-07-27 14:25:00,171.19,171.23,170.73,170.75,86750.0,168.3801,168.4195,167.9277,167.9473,86750.0
2023-07-27 14:30:00,170.75,170.96,170.55,170.62,62434.0,167.9473,168.1539,167.7506,167.8195,62434.0
2023-07-27 14:35:00,170.63,170.65,170.08,170.22,68945.0,167.8293,167.849,167.2883,167.426,68945.0
2023-07-27 14:40:00,170.21,170.42,170.16,170.38,41754.0,167.4162,167.6227,167.367,167.5834,41754.0
2023-07-27 14:45:00,170.35,170.48,170.27,170.32,34701.0,167.5539,167.6818,167.4752,167.5244,34701.0
2023-07-27 14:50:00,170.3,170.34,170.15,170.29,34716.0,167.5047,167.5441,167.3572,167.4949,34716.0
2023-07-27 14:55:00,170.27,170.27,169.89,169.89,53861.0,167.4752,167.4752,167.1014,167.1014,53861.0
2023-07-27 15:00:00,169.89,170.08,169.86,170.04,41124.0,167.1014,167.2883,167.0719,167.249,41124.0
2023-07-27 15:05:00,170.01,170.07,169.76,170.07,57761.0,167.2195,167.2785,166.9736,167.2785,57761.0
2023-07-27 15:10:00,170.09,170.51,170.09,170.49,37101.0,167.2982,167.7113,167.2982,167.6916,37101.0
2023-07-27 15:15:00,170.49,170.55,170.39,170.53,43943.0,167.6916,167.7506,167.5932,167.7309,43943.0
2023-07-27 15:20:00,170.53,170.54,170.17,170.18,43185.0,167.7309,167.7408,167.3769,167.3867,43185.0
2023-07-27 15:25:00,170.17,170.3,170.06,170.2,98035.0,167.3769,167.5047,167.2687,167.4064,98035.0
2023-07-27 15:30:00,170.21,170.37,170.1,170.1,26712.0,167.4162,167.5736,167.308,167.308,26712.0
2023-07-27 15:35:00,170.09,170.21,169.97,170.08,40086.0,167.2982,167.4162,167.1801,167.2883,40086.0
2023-07-27 15:40:00,170.09,170.15,169.89,169.92,65121.0,167.2982,167.3572,167.1014,167.131,65121.0
2023-07-27 15:45:00,169.93,169.99,169.55,169.62,104791.0,167.1408,167.1998,166.767,166.8359,104791.0
2023-07-27 15:50:00,169.63,169.91,169.58,169.75,147976.0,166.8457,167.1211,166.7965,166.9637,147976.0
2023-07-27 15:55:00,169.75,169.97,169.59,169.86,268364.0,166.9637,167.1801,166.8064,167.0719,268364.0
2023-07-28 09:30:00,171.52,171.78,171.19,171.57,144697.0,168.7047,168.9604,168.3801,168.7539,144697.0
2023-07-28 09:35:00,171.59,171.88,171.19,171.75,74342.0,168.7735,169.0588,168.3801,168.9309,74342.0
2023-07-28 09:40:00,171.74,171.97,171.69,171.71,65782.0,168.9211,169.1473,168.8719,168.8916,65782.0
2023-07-28 09:45:00,171.72,172.24,171.72,172.2,62145.0,168.9014,169.4129,168.9014,169.3735,62145.0
2023-07-28 09:50:00,172.21,172.36,172.11,172.23,74703.0,169.3834,169.5309,169.285,169.403,74703.0
2023-07-28 09:55:00,172.23,172.27,171.89,171.97,45037.0,169.403,169.4424,169.0686,169.1473,45037.0
2023-07-28 10:00:00,171.97,172.27,171.95,172.22,100637.0,169.1473,169.4424,169.1276,169.3932,100637.0
2023-07-28 10:05:00,172.28,172.31,172.09,172.28,64562.0,169.4522,169.4817,169.2653,169.4522,64562.0
2023-07-28 10:10:00,172.26,172.43,172.18,172.31,45858.0,169.4325,169.5998,169.3539,169.4817,45858.0
2023-07-28 10:15:00,172.34,172.49,172.31,172.47,37490.0,169.5112,169.6588,169.4817,169.6391,37490.0
2023-07-28 10:20:00,172.45,172.52,172.3,172.35,17927.0,169.6194,169.6883,169.4719,169.5211,17927.0
2023-07-28 10:25:00,172.35,172.35,171.89,172.09,74626.0,169.5211,169.5211,169.0686,169.2653,74626.0
2023-07-28 10:30:00,172.11,172.36,172.11,172.36,31014.0,169.285,169.5309,169.285,169.5309,31014.0
2023-07-28 10:35:00,172.39,172.42,172.04,172.04,22177.0,169.5604,169.5899,169.2162,169.2162,22177.0
2023-07-28 10:40:00,172.03,172.21,171.96,172.05,17281.0,169.2063,169.3834,169.1375,169.226,17281.0
2023-07-28 10:45:00,172.05,172.33,171.96,172.33,31577.0,169.226,169.5014,169.1375,169.5014,31577.0
2023-07-28 10:50:00,172.36,172.42,172.12,172.14,60794.0,169.5309,169.5899,169.2948,169.3145,60794.0
2023-07-28 10:55:00,172.18,172.53,172.18,172.52,22490.0,169.3539,169.6981,169.3539,169.6883,22490.0
2023-07-28 11:00:00,172.53,172.6,172.42,172.52,16184.0,169.6981,169.767,169.5899,169.6883,16184.0
2023-07-28 11:05:00,172.54,172.57,172.44,172.53,10446.0,169.7079,169.7375,169.6096,169.6981,10446.0
2023-07-28 11:10:00,172.53,172.56,172.38,172.39,22368.0,169.6981,169.7276,169.5506,169.5604,22368.0
2023-07-28 11:15:00,172.4,172.7,172.37,172.7,20525.0,169.5702,169.8653,169.5407,169.8653,20525.0
2023-07-28 11:20:00,172.69,172.85,172.69,172.83,26480.0,169.8555,170.0129,169.8555,169.9932,26480.0
2023-07-28 11:25:00,172.82,172.88,172.75,172.79,14677.0,169.9834,170.0424,169.9145,169.9538,14677.0
2023-07-28 11:30:00,172.77,172.88,172.71,172.73,19345.0,169.9342,170.0424,169.8752,169.8948,19345.0
2023-07-28 11:35:00,172.73,172.82,172.69,172.78,14938.0,169.8948,169.9834,169.8555,169.944,14938.0
2023-07-28 11:40:00,172.81,172.92,172.79,172.92,29107.0,169.9735,170.0817,169.9538,170.0817,29107.0
2023-07-28 11:45:00,172.93,172.96,172.8,172.88,23314.0,170.0915,170.1211,169.9637,170.0424,23314.0
2023-07-28 11:50:00,172.88,172.94,172.85,172.94,23407.0,170.0424,170.1014,170.0129,170.1014,23407.0
2023-07-28 11:55:00,172.94,173.05,172.94,173.05,21468.0,170.1014,170.2096,170.1014,170.2096,21468.0
2023-07-28 12:00:00,173.03,173.05,172.79,172.83,58531.0,170.1899,170.2096,169.9538,169.9932,58531.0
2023-07-28 12:05:00,172.83,172.87,172.61,172.62,27414.0,169.9932,170.0325,169.7768,169.7866,27414.0
2023-07-28 12:10:00,172.6,172.91,172.6,172.91,17587.0,169.767,170.0719,169.767,170.0719,17587.0
2023-07-28 12:15:00,172.88,172.98,172.87,172.97,21905.0,170.0424,170.1407,170.0325,170.1309,21905.0
2023-07-28 12:20:00,172.95,173.18,172.94,173.15,26883.0,170.1112,170.3374,170.1014,170.3079,26883.0
2023-07-28 12:25:00,173.14,173.22,173.12,173.18,15627.0,170.2981,170.3768,170.2784,170.3374,15627.0
2023-07-28 12:30:00,173.17,173.19,173.04,173.04,14729.0,170.3276,170.3473,170.1997,170.1997,14729.0
2023-07-28 12:35:00,172.95,173.02,172.9,172.96,17743.0,170.1112,170.1801,170.062,170.1211,17743.0
2023-07-28 12:40:00,172.96,173.02,172.92,172.96,17919.0,170.1211,170.1801,170.0817,170.1211,17919.0
2023-07-28 12:45:00,172.97,173.02,172.82,172.89,12415.0,170.1309,170.1801,169.9834,170.0522,12415.0
2023-07-28 12:50:00,172.88,172.96,172.82,172.91,8439.0,170.0424,170.1211,169.9834,170.0719,8439.0
2023-07-28 12:55:00,172.87,172.88,172.63,172.68,26937.0,170.0325,170.0424,169.7965,169.8457,26937.0
2023-07-28 13:00:00,172.67,172.71,172.56,172.69,36098.0,169.8358,169.8752,169.7276,169.8555,36098.0
2023-07-28 13:05:00,172.69,172.72,172.57,172.61,24375.0,169.8555,169.885,169.7375,169.7768,24375.0
2023-07-28 13:10:00,172.6,172.75,172.56,172.75,20769.0,169.767,169.9145,169.7276,169.9145,20769.0
2023-07-28 13:15:00,172.75,172.76,172.61,172.65,7318.0,169.9145,169.9243,169.7768,169.8161,7318.0
2023-07-28 13:20:00,172.66,172.66,172.48,172.58,20128.0,169.826,169.826,169.6489,169.7473,20128.0
2023-07-28 13:25:00,172.57,172.59,172.51,172.54,13330.0,169.7375,169.7571,169.6784,169.7079,13330.0
2023-07-28 13:30:00,172.51,172.67,172.41,172.45,50363.0,169.6784,169.8358,169.5801,169.6194,50363.0
2023-07-28 13:35:00,172.44,172.49,172.29,172.45,14907.0,169.6096,169.6588,169.4621,169.6194,14907.0
2023-07-28 13:40:00,172.43,172.43,172.11,172.24,25541.0,169.5998,169.5998,169.285,169.4129,25541.0
2023-07-28 13:45:00,172.22,172.25,172.08,172.09,32596.0,169.3932,169.4227,169.2555,169.2653,32596.0
2023-07-28 13:50:00,172.11,172.41,172.1,172.39,33264.0,169.285,169.5801,169.2752,169.5604,33264.0
2023-07-28 13:55:00,172.37,172.53,172.37,172.53,16275.0,169.5407,169.6981,169.5407,169.6981,16275.0
2023-07-28 14:00:00,172.53,172.61,172.5,172.6,14132.0,169.6981,169.7768,169.6686,169.767,14132.0
2023-07-28 14:05:00,172.62,172.73,172.58,172.72,12900.0,169.7866,169.8948,169.7473,169.885,12900.0
2023-07-28 14:10:00,172.72,172.74,172.56,172.59,17274.0,169.885,169.9047,169.7276,169.7571,17274.0
2023-07-28 14:15:00,172.58,172.63,172.53,172.59,17261.0,169.7473,169.7965,169.6981,169.7571,17261.0
2023-07-28 14:20:00,172.59,172.8,172.56,172.74,25313.0,169.7571,169.9637,169.7276,169.9047,25313.0
2023-07-28 14:25:00,172.74,172.9,172.74,172.89,10670.0,169.9047,170.062,169.9047,170.0522,10670.0
2023-07-28 14:30:00,172.9,172.92,172.82,172.86,19742.0,170.062,170.0817,169.9834,170.0227,19742.0
2023-07-28 14:35:00,172.87,172.87,172.6,172.67,22525.0,170.0325,170.0325,169.767,169.8358,22525.0
2023-07-28 14:40:00,172.65,172.86,172.63,172.83,12734.0,169.8161,170.0227,169.7965,169.9932,12734.0
2023-07-28 14:45:00,172.82,172.91,172.81,172.87,11471.0,169.9834,170.0719,169.9735,170.0325,11471.0
2023-07-28 14:50:00,172.86,173.05,172.86,173.02,21747.0,170.0227,170.2096,170.0227,170.1801,21747.0
2023-07-28 14:55:00,173.0,173.03,172.9,172.95,21035.0,170.1604,170.1899,170.062,170.1112,21035.0
2023-07-28 15:00:00,172.97,173.0,172.81,172.92,36912.0,170.1309,170.1604,169.9735,170.0817,36912.0
2023-07-28 15:05:00,172.9,172.98,172.87,172.93,27824.0,170.062,170.1407,170.0325,170.0915,27824.0
2023-07-28 15:10:00,172.93,172.97,172.81,172.83,22552.0,170.0915,170.1309,169.9735,169.9932,22552.0
2023-07-28 15:15:00,172.82,172.89,172.76,172.88,17906.0,169.9834,170.0522,169.9243,170.0424,17906.0
2023-07-28 15:20:00,172.89,172.89,172.61,172.66,35057.0,170.0522,170.0522,169.7768,169.826,35057.0
2023-07-28 15:25:00,172.63,172.76,172.6,172.61,104465.0,169.7965,169.9243,169.767,169.7768,104465.0
2023-07-28 15:30:00,172.6,172.85,172.59,172.81,62288.0,169.767,170.0129,169.7571,169.9735,62288.0
2023-07-28 15:35:00,172.81,172.87,172.64,172.65,51077.0,169.9735,170.0325,169.8063,169.8161,51077.0
2023-07-28 15:40:00,172.64,172.72,172.56,172.63,48711.0,169.8063,169.885,169.7276,169.7965,48711.0
2023-07-28 15:45:00,172.62,172.69,172.53,172.55,87076.0,169.7866,169.8555,169.6981,169.7178,87076.0
2023-07-28 15:50:00,172.53,172.87,172.47,172.81,134309.0,169.6981,170.0325,169.6391,169.9735,134309.0
2023-07-28 15:55:00,172.82,172.87,172.72,172.8,291769.0,169.9834,170.0325,169.885,169.9637,291769.0
2023-07-31 09:30:00,173.23,173.58,173.08,173.29,129971.0,170.3866,170.7309,170.2391,170.4456,129971.0
2023-07-31 09:35:00,173.28,173.31,172.95,173.13,65211.0,170.4358,170.4653,170.1112,170.2883,65211.0
2023-07-31 09:40:00,173.14,173.3,173.04,173.25,65515.0,170.2981,170.4555,170.1997,170.4063,65515.0
2023-07-31 09:45:00,173.27,173.54,173.12,173.15,97613.0,170.426,170.6915,170.2784,170.3079,97613.0
2023-07-31 09:50:00,173.17,173.32,172.99,173.08,75817.0,170.3276,170.4751,170.1506,170.2391,75817.0
2023-07-31 09:55:00,173.07,173.12,172.62,172.89,149390.0,170.2292,170.2784,169.7866,170.0522,149390.0
2023-07-31 10:00:00,172.92,172.93,172.65,172.9,49572.0,170.0817,170.0915,169.8161,170.062,49572.0
2023-07-31 10:05:00,172.92,173.18,172.87,173.14,39201.0,170.0817,170.3374,170.0325,170.2981,39201.0
2023-07-31 10:10:00,173.14,173.27,173.06,173.2,40014.0,170.2981,170.426,170.2194,170.3571,40014.0
2023-07-31 10:15:00,173.21,173.26,173.01,173.06,44956.0,170.367,170.4161,170.1702,170.2194,44956.0
2023-07-31 10:20:00,173.05,173.34,173.05,173.34,28111.0,170.2096,170.4948,170.2096,170.4948,28111.0
2023-07-31 10:25:00,173.3,173.36,173.23,173.34,42773.0,170.4555,170.5145,170.3866,170.4948,42773.0
2023-07-31 10:30:00,173.34,173.42,172.98,173.12,30971.0,170.4948,170.5735,170.1407,170.2784,30971.0
2023-07-31 10:35:00,173.1,173.26,173.03,173.23,24046.0,170.2588,170.4161,170.1899,170.3866,24046.0
2023-07-31 10:40:00,173.25,173.35,173.17,173.32,21425.0,170.4063,170.5047,170.3276,170.4751,21425.0
2023-07-31 10:45:00,173.31,173.47,173.24,173.44,39952.0,170.4653,170.6227,170.3965,170.5932,39952.0
2023-07-31 10:50:00,173.43,173.43,173.23,173.23,15676.0,170.5833,170.5833,170.3866,170.3866,15676.0
2023-07-31 10:55:00,173.22,173.35,173.21,173.32,19461.0,170.3768,170.5047,170.367,170.4751,19461.0
2023-07-31 11:00:00,173.32,173.44,173.3,173.43,17783.0,170.4751,170.5932,170.4555,170.5833,17783.0
2023-07-31 11:05:00,173.44,173.5,173.36,173.42,29035.0,170.5932,170.6522,170.5145,170.5735,29035.0
2023-07-31 11:10:00,173.42,173.48,173.29,173.37,29494.0,170.5735,170.6325,170.4456,170.5243,29494.0
2023-07-31 11:15:00,173.37,173.41,173.27,173.41,15537.0,170.5243,170.5637,170.426,170.5637,15537.0
2023-07-31 11:20:00,173.41,173.44,173.29,173.3,16350.0,170.5637,170.5932,170.4456,170.4555,16350.0
2023-07-31 11:25:00,173.28,173.29,173.16,173.27,14405.0,170.4358,170.4456,170.3178,170.426,14405.0
2023-07-31 11:30:00,173.28,173.31,172.95,173.08,50134.0,170.4358,170.4653,170.1112,170.2391,50134.0
2023-07-31 11:35:00,173.08,173.21,173.06,173.15,19417.0,170.2391,170.367,170.2194,170.3079,19417.0
2023-07-31 11:40:00,173.17,173.2,173.12,173.16,24446.0,170.3276,170.3571,170.2784,170.3178,24446.0
2023-07-31 11:45:00,173.13,173.28,173.11,173.25,11512.0,170.2883,170.4358,170.2686,170.4063,11512.0
2023-07-31 11:50:00,173.24,173.25,172.93,172.94,30469.0,170.3965,170.4063,170.0915,170.1014,30469.0
2023-07-31 11:55:00,172.94,173.15,172.94,173.12,19002.0,170.1014,170.3079,170.1014,170.2784,19002.0
2023-07-31 12:00:00,173.13,173.32,173.13,173.32,12944.0,170.2883,170.4751,170.2883,170.4751,12944.0
2023-07-31 12:05:00,173.31,173.35,173.24,173.28,14659.0,170.4653,170.5047,170.3965,170.4358,14659.0
2023-07-31 12:10:00,173.27,173.33,173.24,173.31,14353.0,170.426,170.485,170.3965,170.4653,14353.0
2023-07-31 12:15:00,173.31,173.47,173.21,173.46,9000.0,170.4653,170.6227,170.367,170.6128,9000.0
2023-07-31 12:20:00,173.43,173.5,173.39,173.45,27659.0,170.5833,170.6522,170.544,170.603,27659.0
2023-07-31 12:25:00,173.45,173.56,173.44,173.55,11700.0,170.603,170.7112,170.5932,170.7014,11700.0
2023-07-31 12:30:00,173.52,173.57,173.43,173.5,15583.0,170.6719,170.721,170.5833,170.6522,15583.0
2023-07-31 12:35:00,173.5,173.54,173.39,173.51,13698.0,170.6522,170.6915,170.544,170.662,13698.0
2023-07-31 12:40:00,173.49,173.49,173.37,173.43,13812.0,170.6424,170.6424,170.5243,170.5833,13812.0
2023-07-31 12:45:00,173.36,173.5,173.36,173.48,11724.0,170.5145,170.6522,170.5145,170.6325,11724.0
2023-07-31 12:50:00,173.48,173.48,173.32,173.37,11813.0,170.6325,170.6325,170.4751,170.5243,11813.0
2023-07-31 12:55:00,173.37,173.37,173.22,173.28,27813.0,170.5243,170.5243,170.3768,170.4358,27813.0
2023-07-31 13:00:00,173.23,173.29,173.08,173.15,16966.0,170.3866,170.4456,170.2391,170.3079,16966.0
2023-07-31 13:05:00,173.16,173.45,173.14,173.44,14585.0,170.3178,170.603,170.2981,170.5932,14585.0
2023-07-31 13:10:00,173.45,173.52,173.44,173.46,12032.0,170.603,170.6719,170.5932,170.6128,12032.0
2023-07-31 13:15:00,173.47,173.49,173.21,173.23,15617.0,170.6227,170.6424,170.367,170.3866,15617.0
2023-07-31 13:20:00,173.23,173.37,173.21,173.3,15602.0,170.3866,170.5243,170.367,170.4555,15602.0
2023-07-31 13:25:00,173.3,173.38,173.21,173.23,10400.0,170.4555,170.5342,170.367,170.3866,10400.0
2023-07-31 13:30:00,173.22,173.42,173.21,173.41,21149.0,170.3768,170.5735,170.367,170.5637,21149.0
2023-07-31 13:35:00,173.42,173.57,173.42,173.55,18330.0,170.5735,170.721,170.5735,170.7014,18330.0
2023-07-31 13:40:00,173.56,173.56,173.46,173.53,16074.0,170.7112,170.7112,170.6128,170.6817,16074.0
2023-07-31 13:45:00,173.52,173.54,173.4,173.45,12036.0,170.6719,170.6915,170.5538,170.603,12036.0
2023-07-31 13:50:00,173.45,173.45,173.28,173.29,15370.0,170.603,170.603,170.4358,170.4456,15370.0
2023-07-31 13:55:00,173.29,173.41,173.28,173.4,33885.0,170.4456,170.5637,170.4358,170.5538,33885.0
2023-07-31 14:00:00,173.41,173.57,173.38,173.55,20913.0,170.5637,170.721,170.5342,170.7014,20913.0
2023-07-31 14:05:00,173.56,173.58,173.43,173.43,23469.0,170.7112,170.7309,170.5833,170.5833,23469.0
2023-07-31 14:10:00,173.42,173.48,173.37,173.42,14385.0,170.5735,170.6325,170.5243,170.5735,14385.0
2023-07-31 14:15:00,173.4,173.47,173.39,173.42,48448.0,170.5538,170.6227,170.544,170.5735,48448.0
2023-07-31 14:20:00,173.41,173.42,173.27,173.32,21976.0,170.5637,170.5735,170.426,170.4751,21976.0
2023-07-31 14:25:00,173.33,173.42,173.26,173.35,12028.0,170.485,170.5735,170.4161,170.5047,12028.0
2023-07-31 14:30:00,173.37,173.44,173.32,173.42,13130.0,170.5243,170.5932,170.4751,170.5735,13130.0
2023-07-31 14:35:00,173.42,173.48,173.24,173.29,20725.0,170.5735,170.6325,170.3965,170.4456,20725.0
2023-07-31 14:40:00,173.28,173.33,173.22,173.27,15748.0,170.4358,170.485,170.3768,170.426,15748.0
2023-07-31 14:45:00,173.28,173.32,173.2,173.32,13528.0,170.4358,170.4751,170.3571,170.4751,13528.0
2023-07-31 14:50:00,173.33,173.43,173.27,173.38,23439.0,170.485,170.5833,170.426,170.5342,23439.0
2023-07-31 14:55:00,173.38,173.53,173.37,173.47,19722.0,170.5342,170.6817,170.5243,170.6227,19722.0
2023-07-31 15:00:00,173.47,173.51,173.31,173.33,22060.0,170.6227,170.662,170.4653,170.485,22060.0
2023-07-31 15:05:00,173.34,173.37,173.27,173.3,28825.0,170.4948,170.5243,170.426,170.4555,28825.0
2023-07-31 15:10:00,173.3,173.34,173.22,173.33,19310.0,170.4555,170.4948,170.3768,170.485,19310.0
2023-07-31 15:15:00,173.32,173.41,173.29,173.38,24829.0,170.4751,170.5637,170.4456,170.5342,24829.0
2023-07-31 15:20:00,173.38,173.39,173.28,173.28,24050.0,170.5342,170.544,170.4358,170.4358,24050.0
2023-07-31 15:25:00,173.28,173.39,173.23,173.34,19489.0,170.4358,170.544,170.3866,170.4948,19489.0
2023-07-31 15:30:00,173.34,173.43,173.21,173.24,27467.0,170.4948,170.5833,170.367,170.3965,27467.0
2023-07-31 15:35:00,173.23,173.29,173.11,173.12,30131.0,170.3866,170.4456,170.2686,170.2784,30131.0
2023-07-31 15:40:00,173.12,173.25,173.12,173.23,36831.0,170.2784,170.4063,170.2784,170.3866,36831.0
2023-07-31 15:45:00,173.23,173.26,173.05,173.11,45918.0,170.3866,170.4161,170.2096,170.2686,45918.0
2023-07-31 15:50:00,173.09,173.35,173.05,173.3,74711.0,170.2489,170.5047,170.2096,170.4555,74711.0
2023-07-31 15:55:00,173.31,173.76,173.25,173.75,378444.0,170.4653,170.9079,170.4063,170.8981,378444.0
2023-08-01 09:30:00,172.87,173.11,172.66,172.77,172125.0,170.0325,170.2686,169.826,169.9342,172125.0
2023-08-01 09:35:00,172.76,172.95,172.7,172.79,110905.0,169.9243,170.1112,169.8653,169.9538,110905.0
2023-08-01 09:40:00,172.77,173.03,172.7,172.93,70909.0,169.9342,170.1899,169.8653,170.0915,70909.0
2023-08-01 09:45:00,172.93,173.01,172.48,172.49,81564.0,170.0915,170.1702,169.6489,169.6588,81564.0
2023-08-01 09:50:00,172.48,172.67,172.45,172.65,66642.0,169.6489,169.8358,169.6194,169.8161,66642.0
2023-08-01 09:55:00,172.65,172.68,172.52,172.59,46628.0,169.8161,169.8457,169.6883,169.7571,46628.0
2023-08-01 10:00:00,172.61,172.81,172.48,172.7,59604.0,169.7768,169.9735,169.6489,169.8653,59604.0
2023-08-01 10:05:00,172.74,172.79,172.53,172.67,42082.0,169.9047,169.9538,169.6981,169.8358,42082.0
2023-08-01 10:10:00,172.64,172.66,172.08,172.09,47918.0,169.8063,169.826,169.2555,169.2653,47918.0
2023-08-01 10:15:00,172.06,172.2,171.94,172.05,59258.0,169.2358,169.3735,169.1178,169.226,59258.0
2023-08-01 10:20:00,172.03,172.15,171.97,172.05,43678.0,169.2063,169.3244,169.1473,169.226,43678.0
2023-08-01 10:25:00,172.02,172.15,171.96,172.06,36517.0,169.1965,169.3244,169.1375,169.2358,36517.0
2023-08-01 10:30:00,172.02,172.17,171.98,172.1,35570.0,169.1965,169.344,169.1571,169.2752,35570.0
2023-08-01 10:35:00,172.08,172.38,172.05,172.36,124695.0,169.2555,169.5506,169.226,169.5309,124695.0
2023-08-01 10:40:00,172.36,172.46,172.24,172.27,80402.0,169.5309,169.6293,169.4129,169.4424,80402.0
2023-08-01 10:45:00,172.23,172.4,172.17,172.4,19504.0,169.403,169.5702,169.344,169.5702,19504.0
2023-08-01 10:50:00,172.41,172.5,172.33,172.33,20048.0,169.5801,169.6686,169.5014,169.5014,20048.0
2023-08-01 10:55:00,172.33,172.38,172.13,172.23,17988.0,169.5014,169.5506,169.3047,169.403,17988.0
2023-08-01 11:00:00,172.26,172.32,172.16,172.16,17862.0,169.4325,169.4916,169.3342,169.3342,17862.0
2023-08-01 11:05:00,172.16,172.21,172.05,172.06,14666.0,169.3342,169.3834,169.226,169.2358,14666.0
2023-08-01 11:10:00,172.1,172.12,171.97,172.0,13946.0,169.2752,169.2948,169.1473,169.1768,13946.0
2023-08-01 11:15:00,171.98,172.16,171.98,172.12,8923.0,169.1571,169.3342,169.1571,169.2948,8923.0
2023-08-01 11:20:00,172.12,172.21,172.08,172.13,23931.0,169.2948,169.3834,169.2555,169.3047,23931.0
2023-08-01 11:25:00,172.15,172.39,172.15,172.39,12988.0,169.3244,169.5604,169.3244,169.5604,12988.0
2023-08-01 11:30:00,172.37,172.42,172.32,172.39,19189.0,169.5407,169.5899,169.4916,169.5604,19189.0
2023-08-01 11:35:00,172.38,172.43,172.3,172.38,24481.0,169.5506,169.5998,169.4719,169.5506,24481.0
2023-08-01 11:40:00,172.33,172.43,172.15,172.17,58721.0,169.5014,169.5998,169.3244,169.344,58721.0
2023-08-01 11:45:00,172.16,172.25,172.12,172.14,14601.0,169.3342,169.4227,169.2948,169.3145,14601.0
2023-08-01 11:50:00,172.17,172.29,172.15,172.29,15412.0,169.344,169.4621,169.3244,169.4621,15412.0
2023-08-01 11:55:00,172.28,172.32,172.16,172.22,36430.0,169.4522,169.4916,169.3342,169.3932,36430.0
2023-08-01 12:00:00,172.23,172.23,172.02,172.07,12620.0,169.403,169.403,169.1965,169.2457,12620.0
2023-08-01 12:05:00,172.1,172.14,172.0,172.14,12221.0,169.2752,169.3145,169.1768,169.3145,12221.0
2023-08-01 12:10:00,172.13,172.17,172.06,172.09,11756.0,169.3047,169.344,169.2358,169.2653,11756.0
2023-08-01 12:15:00,172.09,172.13,172.02,172.05,9627.0,169.2653,169.3047,169.1965,169.226,9627.0
2023-08-01 12:20:00,171.99,172.03,171.87,171.87,12737.0,169.167,169.2063,169.0489,169.0489,12737.0
2023-08-01 12:25:00,171.86,171.9,171.76,171.81,17571.0,169.0391,169.0785,168.9408,168.9899,17571.0
2023-08-01 12:30:00,171.79,171.85,171.65,171.84,18030.0,168.9703,169.0293,168.8326,169.0194,18030.0
2023-08-01 12:35:00,171.85,171.88,171.83,171.87,8721.0,169.0293,169.0588,169.0096,169.0489,8721.0
2023-08-01 12:40:00,171.89,171.9,171.81,171.89,11569.0,169.0686,169.0785,168.9899,169.0686,11569.0
2023-08-01 12:45:00,171.89,171.92,171.85,171.91,12125.0,169.0686,169.0981,169.0293,169.0883,12125.0
2023-08-01 12:50:00,171.92,171.93,171.85,171.91,13090.0,169.0981,169.108,169.0293,169.0883,13090.0
2023-08-01 12:55:00,171.9,172.05,171.9,172.03,14978.0,169.0785,169.226,169.0785,169.2063,14978.0
2023-08-01 13:00:00,172.03,172.14,172.02,172.13,23666.0,169.2063,169.3145,169.1965,169.3047,23666.0
2023-08-01 13:05:00,172.13,172.19,172.07,172.07,9159.0,169.3047,169.3637,169.2457,169.2457,9159.0
2023-08-01 13:10:00,172.07,172.08,172.0,172.04,15862.0,169.2457,169.2555,169.1768,169.2162,15862.0
2023-08-01 13:15:00,172.05,172.09,171.96,171.96,11576.0,169.226,169.2653,169.1375,169.1375,11576.0
2023-08-01 13:20:00,171.96,172.05,171.92,172.04,13728.0,169.1375,169.226,169.0981,169.2162,13728.0
2023-08-01 13:25:00,172.05,172.05,171.94,171.96,19370.0,169.226,169.226,169.1178,169.1375,19370.0
2023-08-01 13:30:00,171.97,171.97,171.85,171.87,32172.0,169.1473,169.1473,169.0293,169.0489,32172.0
2023-08-01 13:35:00,171.87,171.88,171.75,171.78,15860.0,169.0489,169.0588,168.9309,168.9604,15860.0
2023-08-01 13:40:00,171.77,171.87,171.77,171.84,11821.0,168.9506,169.0489,168.9506,169.0194,11821.0
2023-08-01 13:45:00,171.84,171.85,171.79,171.8,16618.0,169.0194,169.0293,168.9703,168.9801,16618.0
2023-08-01 13:50:00,171.8,171.88,171.79,171.85,12319.0,168.9801,169.0588,168.9703,169.0293,12319.0
2023-08-01 13:55:00,171.83,171.93,171.81,171.91,12652.0,169.0096,169.108,168.9899,169.0883,12652.0
2023-08-01 14:00:00,171.92,172.02,171.9,172.0,20610.0,169.0981,169.1965,169.0785,169.1768,20610.0
2023-08-01 14:05:00,172.0,172.02,171.94,171.99,11825.0,169.1768,169.1965,169.1178,169.167,11825.0
2023-08-01 14:10:00,171.99,172.03,171.93,171.97,13647.0,169.167,169.2063,169.108,169.1473,13647.0
2023-08-01 14:15:00,171.97,172.09,171.96,172.02,13769.0,169.1473,169.2653,169.1375,169.1965,13769.0
2023-08-01 14:20:00,172.03,172.03,171.92,171.96,15798.0,169.2063,169.2063,169.0981,169.1375,15798.0
2023-08-01 14:25:00,171.96,172.04,171.81,171.87,28271.0,169.1375,169.2162,168.9899,169.0489,28271.0
2023-08-01 14:30:00,171.91,171.94,171.86,171.9,12136.0,169.0883,169.1178,169.0391,169.0785,12136.0
2023-08-01 14:35:00,171.91,171.96,171.87,171.95,17702.0,169.0883,169.1375,169.0489,169.1276,17702.0
2023-08-01 14:40:00,171.97,172.01,171.92,171.96,21364.0,169.1473,169.1866,169.0981,169.1375,21364.0
2023-08-01 14:45:00,171.95,172.03,171.94,172.03,14326.0,169.1276,169.2063,169.1178,169.2063,14326.0
2023-08-01 14:50:00,172.02,172.04,171.9,171.9,26058.0,169.1965,169.2162,169.0785,169.0785,26058.0
2023-08-01 14:55:00,171.89,171.92,171.79,171.9,20433.0,169.0686,169.0981,168.9703,169.0785,20433.0
2023-08-01 15:00:00,171.89,172.05,171.89,172.04,10547.0,169.0686,169.226,169.0686,169.2162,10547.0
2023-08-01 15:05:00,172.05,172.17,172.05,172.14,13995.0,169.226,169.344,169.226,169.3145,13995.0
2023-08-01 15:10:00,172.14,172.16,172.02,172.02,12621.0,169.3145,169.3342,169.1965,169.1965,12621.0
2023-08-01 15:15:00,172.03,172.09,172.02,172.04,42272.0,169.2063,169.2653,169.1965,169.2162,42272.0
2023-08-01 15:20:00,172.05,172.08,171.95,171.96,18905.0,169.226,169.2555,169.1276,169.1375,18905.0
2023-08-01 15:25:00,171.96,171.98,171.87,171.9,18174.0,169.1375,169.1571,169.0489,169.0785,18174.0
2023-08-01 15:30:00,171.9,172.02,171.88,172.0,15689.0,169.0785,169.1965,169.0588,169.1768,15689.0
2023-08-01 15:35:00,172.0,172.03,171.85,171.88,29103.0,169.1768,169.2063,169.0293,169.0588,29103.0
2023-08-01 15:40:00,171.87,171.87,171.66,171.7,43842.0,169.0489,169.0489,168.8424,168.8817,43842.0
2023-08-01 15:45:00,171.69,171.89,171.66,171.89,50060.0,168.8719,169.0686,168.8424,169.0686,50060.0
2023-08-01 15:50:00,171.89,172.03,171.87,172.0,70071.0,169.0686,169.2063,169.0489,169.1768,70071.0
2023-08-01 15:55:00,171.98,171.98,171.74,171.78,165212.0,169.1571,169.1571,168.9211,168.9604,165212.0
2023-08-02 09:30:00,169.78,169.84,169.36,169.58,99902.0,166.9933,167.0523,166.5801,166.7965,99902.0
2023-08-02 09:35:00,169.62,169.93,169.44,169.9,90397.0,166.8359,167.1408,166.6588,167.1113,90397.0
2023-08-02 09:40:00,169.9,170.39,169.76,170.13,138229.0,167.1113,167.5932,166.9736,167.3375,138229.0
2023-08-02 09:45:00,170.14,170.28,170.06,170.21,89362.0,167.3473,167.485,167.2687,167.4162,89362.0
2023-08-02 09:50:00,170.19,170.2,169.78,170.0,55035.0,167.3965,167.4064,166.9933,167.2096,55035.0
2023-08-02 09:55:00,170.02,170.19,169.95,170.12,62820.0,167.2293,167.3965,167.1605,167.3277,62820.0
2023-08-02 10:00:00,170.13,170.18,169.92,170.15,44597.0,167.3375,167.3867,167.131,167.3572,44597.0
2023-08-02 10:05:00,170.15,170.15,169.66,169.72,51233.0,167.3572,167.3572,166.8752,166.9342,51233.0
2023-08-02 10:10:00,169.7,169.83,169.57,169.58,52092.0,166.9146,167.0424,166.7867,166.7965,52092.0
2023-08-02 10:15:00,169.57,169.63,169.4,169.5,40452.0,166.7867,166.8457,166.6195,166.7178,40452.0
2023-08-02 10:20:00,169.49,169.63,169.44,169.6,20959.0,166.708,166.8457,166.6588,166.8162,20959.0
2023-08-02 10:25:00,169.61,169.88,169.58,169.58,20212.0,166.826,167.0916,166.7965,166.7965,20212.0
2023-08-02 10:30:00,169.58,169.81,169.54,169.78,21839.0,166.7965,167.0228,166.7572,166.9933,21839.0
2023-08-02 10:35:00,169.8,169.82,169.62,169.62,15348.0,167.0129,167.0326,166.8359,166.8359,15348.0
2023-08-02 10:40:00,169.63,169.76,169.56,169.57,16431.0,166.8457,166.9736,166.7769,166.7867,16431.0
2023-08-02 10:45:00,169.56,169.58,169.37,169.43,27155.0,166.7769,166.7965,166.59,166.649,27155.0
2023-08-02 10:50:00,169.39,169.59,169.39,169.42,20453.0,166.6097,166.8064,166.6097,166.6392,20453.0
2023-08-02 10:55:00,169.43,169.44,169.03,169.11,37648.0,166.649,166.6588,166.2556,166.3342,37648.0
2023-08-02 11:00:00,169.12,169.42,169.1,169.4,27960.0,166.3441,166.6392,166.3244,166.6195,27960.0
2023-08-02 11:05:00,169.42,169.47,169.31,169.4,39490.0,166.6392,166.6883,166.531,166.6195,39490.0
2023-08-02 11:10:00,169.4,169.47,169.36,169.45,25080.0,166.6195,166.6883,166.5801,166.6687,25080.0
2023-08-02 11:15:00,169.44,169.45,169.03,169.03,34300.0,166.6588,166.6687,166.2556,166.2556,34300.0
2023-08-02 11:20:00,169.05,169.4,169.0,169.34,21687.0,166.2752,166.6195,166.2261,166.5605,21687.0
2023-08-02 11:25:00,169.36,169.42,169.26,169.35,26449.0,166.5801,166.6392,166.4818,166.5703,26449.0
2023-08-02 11:30:00,169.36,169.47,169.3,169.42,15190.0,166.5801,166.6883,166.5211,166.6392,15190.0
2023-08-02 11:35:00,169.45,169.59,169.41,169.46,30004.0,166.6687,166.8064,166.6293,166.6785,30004.0
2023-08-02 11:40:00,169.46,169.51,169.32,169.37,39199.0,166.6785,166.7277,166.5408,166.59,39199.0
2023-08-02 11:45:00,169.35,169.46,169.1,169.18,34783.0,166.5703,166.6785,166.3244,166.4031,34783.0
2023-08-02 11:50:00,169.18,169.18,168.98,168.99,30204.0,166.4031,166.4031,166.2064,166.2162,30204.0
2023-08-02 11:55:00,168.99,168.99,168.75,168.76,56426.0,166.2162,166.2162,165.9802,165.99,56426.0
2023-08-02 12:00:00,168.74,168.79,168.58,168.58,49182.0,165.9703,166.0195,165.8129,165.8129,49182.0
2023-08-02 12:05:00,168.58,168.6,168.38,168.42,50648.0,165.8129,165.8326,165.6162,165.6556,50648.0
2023-08-02 12:10:00,168.43,168.55,168.35,168.53,29443.0,165.6654,165.7834,165.5867,165.7638,29443.0
2023-08-02 12:15:00,168.54,168.77,168.53,168.75,101635.0,165.7736,165.9998,165.7638,165.9802,101635.0
2023-08-02 12:20:00,168.77,168.78,168.37,168.38,26214.0,165.9998,166.0097,165.6064,165.6162,26214.0
2023-08-02 12:25:00,168.37,168.49,168.33,168.39,24105.0,165.6064,165.7244,165.5671,165.6261,24105.0
2023-08-02 12:30:00,168.4,168.64,168.39,168.62,52195.0,165.6359,165.872,165.6261,165.8523,52195.0
2023-08-02 12:35:00,168.61,168.82,168.58,168.75,93534.0,165.8425,166.049,165.8129,165.9802,93534.0
2023-08-02 12:40:00,168.76,168.91,168.64,168.91,22727.0,165.99,166.1375,165.872,166.1375,22727.0
2023-08-02 12:45:00,168.91,168.97,168.87,168.96,14489.0,166.1375,166.1965,166.0982,166.1867,14489.0
2023-08-02 12:50:00,168.96,168.99,168.64,168.71,12861.0,166.1867,166.2162,165.872,165.9408,12861.0
2023-08-02 12:55:00,168.68,168.93,168.67,168.93,13481.0,165.9113,166.1572,165.9015,166.1572,13481.0
2023-08-02 13:00:00,168.92,169.14,168.89,169.13,17724.0,166.1474,166.3638,166.1179,166.3539,17724.0
2023-08-02 13:05:00,169.12,169.14,169.03,169.14,17535.0,166.3441,166.3638,166.2556,166.3638,17535.0
2023-08-02 13:10:00,169.16,169.23,169.12,169.12,28870.0,166.3834,166.4523,166.3441,166.3441,28870.0
2023-08-02 13:15:00,169.1,169.2,169.07,169.19,17726.0,166.3244,166.4228,166.2949,166.4129,17726.0
2023-08-02 13:20:00,169.15,169.26,169.04,169.17,16804.0,166.3736,166.4818,166.2654,166.3933,16804.0
2023-08-02 13:25:00,169.17,169.24,169.06,169.21,23912.0,166.3933,166.4621,166.2851,166.4326,23912.0
2023-08-02 13:30:00,169.21,169.35,169.15,169.34,47656.0,166.4326,166.5703,166.3736,166.5605,47656.0
2023-08-02 13:35:00,169.35,169.43,169.27,169.36,18182.0,166.5703,166.649,166.4916,166.5801,18182.0
2023-08-02 13:40:00,169.37,169.4,169.12,169.16,18542.0,166.59,166.6195,166.3441,166.3834,18542.0
2023-08-02 13:45:00,169.16,169.26,169.09,169.09,10253.0,166.3834,166.4818,166.3146,166.3146,10253.0
2023-08-02 13:50:00,169.11,169.16,169.06,169.09,14916.0,166.3342,166.3834,166.2851,166.3146,14916.0
2023-08-02 13:55:00,169.06,169.06,168.92,168.94,46553.0,166.2851,166.2851,166.1474,166.167,46553.0
2023-08-02 14:00:00,168.94,169.08,168.92,169.08,13464.0,166.167,166.3047,166.1474,166.3047,13464.0
2023-08-02 14:05:00,169.07,169.19,168.87,169.17,11967.0,166.2949,166.4129,166.0982,166.3933,11967.0
2023-08-02 14:10:00,169.15,169.18,169.04,169.15,10154.0,166.3736,166.4031,166.2654,166.3736,10154.0
2023-08-02 14:15:00,169.18,169.34,169.12,169.32,10965.0,166.4031,166.5605,166.3441,166.5408,10965.0
2023-08-02 14:20:00,169.3,169.3,169.14,169.19,10144.0,166.5211,166.5211,166.3638,166.4129,10144.0
2023-08-02 14:25:00,169.22,169.24,169.11,169.17,14790.0,166.4424,166.4621,166.3342,166.3933,14790.0
2023-08-02 14:30:00,169.18,169.24,169.08,169.12,26503.0,166.4031,166.4621,166.3047,166.3441,26503.0
2023-08-02 14:35:00,169.12,169.12,168.95,168.95,21465.0,166.3441,166.3441,166.1769,166.1769,21465.0
2023-08-02 14:40:00,168.95,168.98,168.8,168.8,22318.0,166.1769,166.2064,166.0293,166.0293,22318.0
2023-08-02 14:45:00,168.78,168.95,168.77,168.94,17359.0,166.0097,166.1769,165.9998,166.167,17359.0
2023-08-02 14:50:00,168.95,169.05,168.92,168.96,14740.0,166.1769,166.2752,166.1474,166.1867,14740.0
2023-08-02 14:55:00,168.98,169.0,168.87,168.93,15470.0,166.2064,166.2261,166.0982,166.1572,15470.0
2023-08-02 15:00:00,168.92,169.09,168.9,169.06,26551.0,166.1474,166.3146,166.1277,166.2851,26551.0
2023-08-02 15:05:00,169.08,169.08,168.77,168.82,127905.0,166.3047,166.3047,165.9998,166.049,127905.0
2023-08-02 15:10:00,168.83,168.84,168.65,168.72,22082.0,166.0588,166.0687,165.8818,165.9507,22082.0
2023-08-02 15:15:00,168.72,168.78,168.6,168.77,24494.0,165.9507,166.0097,165.8326,165.9998,24494.0
2023-08-02 15:20:00,168.78,168.88,168.72,168.74,56228.0,166.0097,166.108,165.9507,165.9703,56228.0
2023-08-02 15:25:00,168.75,168.78,168.43,168.45,41624.0,165.9802,166.0097,165.6654,165.6851,41624.0
2023-08-02 15:30:00,168.45,168.53,168.39,168.45,36805.0,165.6851,165.7638,165.6261,165.6851,36805.0
2023-08-02 15:35:00,168.45,168.67,168.45,168.66,49605.0,165.6851,165.9015,165.6851,165.8916,49605.0
2023-08-02 15:40:00,168.66,168.74,168.52,168.69,108884.0,165.8916,165.9703,165.7539,165.9211,108884.0
2023-08-02 15:45:00,168.71,168.88,168.69,168.77,49571.0,165.9408,166.108,165.9211,165.9998,49571.0
2023-08-02 15:50:00,168.78,168.96,168.67,168.76,313113.0,166.0097,166.1867,165.9015,165.99,313113.0
2023-08-02 15:55:00,168.77,168.92,168.62,168.71,343912.0,165.9998,166.1474,165.8523,165.9408,343912.0
2023-08-03 09:30:00,167.73,167.82,167.33,167.58,210052.0,164.9769,165.0654,164.5835,164.8294,210052.0
2023-08-03 09:35:00,167.56,168.32,167.54,168.26,85872.0,164.8097,165.5572,164.79,165.4982,85872.0
2023-08-03 09:40:00,168.25,168.5,168.19,168.33,71060.0,165.4884,165.7343,165.4293,165.5671,71060.0
2023-08-03 09:45:00,168.32,168.86,168.26,168.75,73327.0,165.5572,166.0884,165.4982,165.9802,73327.0
2023-08-03 09:50:00,168.71,168.89,168.61,168.76,33835.0,165.9408,166.1179,165.8425,165.99,33835.0
2023-08-03 09:55:00,168.76,168.87,168.6,168.69,47611.0,165.99,166.0982,165.8326,165.9211,47611.0
2023-08-03 10:00:00,168.64,168.86,168.51,168.63,95397.0,165.872,166.0884,165.7441,165.8621,95397.0
2023-08-03 10:05:00,168.62,168.71,168.23,168.23,69396.0,165.8523,165.9408,165.4687,165.4687,69396.0
2023-08-03 10:10:00,168.23,168.55,168.13,168.44,24887.0,165.4687,165.7834,165.3703,165.6752,24887.0
2023-08-03 10:15:00,168.45,168.46,168.28,168.33,27711.0,165.6851,165.6949,165.5179,165.5671,27711.0
2023-08-03 10:20:00,168.4,168.41,168.06,168.12,20642.0,165.6359,165.6457,165.3015,165.3605,20642.0
2023-08-03 10:25:00,168.07,168.07,167.65,167.65,52196.0,165.3113,165.3113,164.8982,164.8982,52196.0
2023-08-03 10:30:00,167.62,168.0,167.62,167.99,23357.0,164.8687,165.2425,164.8687,165.2326,23357.0
2023-08-03 10:35:00,167.99,168.25,167.97,168.24,17162.0,165.2326,165.4884,165.213,165.4785,17162.0
2023-08-03 10:40:00,168.24,168.35,168.15,168.28,30596.0,165.4785,165.5867,165.39,165.5179,30596.0
2023-08-03 10:45:00,168.31,168.31,168.08,168.15,9255.0,165.5474,165.5474,165.3212,165.39,9255.0
2023-08-03 10:50:00,168.13,168.13,167.84,167.94,20493.0,165.3703,165.3703,165.0851,165.1835,20493.0
2023-08-03 10:55:00,167.93,168.21,167.89,168.18,32260.0,165.1736,165.449,165.1343,165.4195,32260.0
2023-08-03 11:00:00,168.2,168.38,168.16,168.36,17111.0,165.4392,165.6162,165.3998,165.5966,17111.0
2023-08-03 11:05:00,168.39,168.48,168.32,168.39,10696.0,165.6261,165.7146,165.5572,165.6261,10696.0
2023-08-03 11:10:00,168.39,168.47,168.29,168.4,25129.0,165.6261,165.7048,165.5277,165.6359,25129.0
2023-08-03 11:15:00,168.43,168.7,168.36,168.64,31701.0,165.6654,165.931,165.5966,165.872,31701.0
2023-08-03 11:20:00,168.67,168.88,168.65,168.79,13883.0,165.9015,166.108,165.8818,166.0195,13883.0
2023-08-03 11:25:00,168.8,168.85,168.7,168.7,18101.0,166.0293,166.0785,165.931,165.931,18101.0
2023-08-03 11:30:00,168.71,168.76,168.55,168.62,14037.0,165.9408,165.99,165.7834,165.8523,14037.0
2023-08-03 11:35:00,168.62,168.78,168.53,168.71,21840.0,165.8523,166.0097,165.7638,165.9408,21840.0
2023-08-03 11:40:00,168.73,168.79,168.67,168.72,8481.0,165.9605,166.0195,165.9015,165.9507,8481.0
2023-08-03 11:45:00,168.69,168.7,168.52,168.67,18033.0,165.9211,165.931,165.7539,165.9015,18033.0
2023-08-03 11:50:00,168.67,168.85,168.67,168.81,10662.0,165.9015,166.0785,165.9015,166.0392,10662.0
2023-08-03 11:55:00,168.79,168.8,168.5,168.58,34740.0,166.0195,166.0293,165.7343,165.8129,34740.0
2023-08-03 12:00:00,168.54,168.63,168.48,168.59,17558.0,165.7736,165.8621,165.7146,165.8228,17558.0
2023-08-03 12:05:00,168.62,168.7,168.59,168.67,12190.0,165.8523,165.931,165.8228,165.9015,12190.0
2023-08-03 12:10:00,168.67,168.73,168.55,168.62,10800.0,165.9015,165.9605,165.7834,165.8523,10800.0
2023-08-03 12:15:00,168.63,168.63,168.42,168.59,30619.0,165.8621,165.8621,165.6556,165.8228,30619.0
2023-08-03 12:20:00,168.59,168.63,168.53,168.6,19626.0,165.8228,165.8621,165.7638,165.8326,19626.0
2023-08-03 12:25:00,168.59,168.69,168.58,168.64,11923.0,165.8228,165.9211,165.8129,165.872,11923.0
2023-08-03 12:30:00,168.63,168.7,168.57,168.63,10061.0,165.8621,165.931,165.8031,165.8621,10061.0
2023-08-03 12:35:00,168.65,168.89,168.64,168.78,48285.0,165.8818,166.1179,165.872,166.0097,48285.0
2023-08-03 12:40:00,168.8,169.13,168.79,169.13,20027.0,166.0293,166.3539,166.0195,166.3539,20027.0
2023-08-03 12:45:00,169.12,169.27,169.11,169.27,17411.0,166.3441,166.4916,166.3342,166.4916,17411.0
2023-08-03 12:50:00,169.27,169.34,169.18,169.2,12818.0,166.4916,166.5605,166.4031,166.4228,12818.0
2023-08-03 12:55:00,169.19,169.3,169.17,169.28,28448.0,166.4129,166.5211,166.3933,166.5015,28448.0
2023-08-03 13:00:00,169.29,169.34,169.23,169.31,27985.0,166.5113,166.5605,166.4523,166.531,27985.0
2023-08-03 13:05:00,169.28,169.29,169.14,169.21,69818.0,166.5015,166.5113,166.3638,166.4326,69818.0
2023-08-03 13:10:00,169.2,169.35,169.2,169.28,15879.0,166.4228,166.5703,166.4228,166.5015,15879.0
2023-08-03 13:15:00,169.28,169.35,169.19,169.3,27067.0,166.5015,166.5703,166.4129,166.5211,27067.0
2023-08-03 13:20:00,169.3,169.45,169.29,169.44,86730.0,166.5211,166.6687,166.5113,166.6588,86730.0
2023-08-03 13:25:00,169.45,169.51,169.3,169.33,42226.0,166.6687,166.7277,166.5211,166.5506,42226.0
2023-08-03 13:30:00,169.34,169.39,169.26,169.28,20257.0,166.5605,166.6097,166.4818,166.5015,20257.0
2023-08-03 13:35:00,169.27,169.41,169.18,169.38,21172.0,166.4916,166.6293,166.4031,166.5998,21172.0
2023-08-03 13:40:00,169.37,169.39,169.26,169.29,17939.0,166.59,166.6097,166.4818,166.5113,17939.0
2023-08-03 13:45:00,169.29,169.29,169.16,169.21,21214.0,166.5113,166.5113,166.3834,166.4326,21214.0
2023-08-03 13:50:00,169.2,169.26,169.14,169.16,10139.0,166.4228,166.4818,166.3638,166.3834,10139.0
2023-08-03 13:55:00,169.17,169.19,168.94,168.99,34204.0,166.3933,166.4129,166.167,166.2162,34204.0
2023-08-03 14:00:00,168.98,169.09,168.86,169.08,15178.0,166.2064,166.3146,166.0884,166.3047,15178.0
2023-08-03 14:05:00,169.07,169.09,168.93,168.93,9832.0,166.2949,166.3146,166.1572,166.1572,9832.0
2023-08-03 14:10:00,168.92,169.06,168.89,169.01,14729.0,166.1474,166.2851,166.1179,166.2359,14729.0
2023-08-03 14:15:00,169.0,169.26,169.0,169.26,24009.0,166.2261,166.4818,166.2261,166.4818,24009.0
2023-08-03 14:20:00,169.26,169.34,169.22,169.33,15745.0,166.4818,166.5605,166.4424,166.5506,15745.0
2023-08-03 14:25:00,169.33,169.33,169.15,169.22,20589.0,166.5506,166.5506,166.3736,166.4424,20589.0
2023-08-03 14:30:00,169.22,169.36,169.22,169.35,16495.0,166.4424,166.5801,166.4424,166.5703,16495.0
2023-08-03 14:35:00,169.33,169.37,169.16,169.32,16494.0,166.5506,166.59,166.3834,166.5408,16494.0
2023-08-03 14:40:00,169.33,169.5,169.32,169.46,13892.0,166.5506,166.7178,166.5408,166.6785,13892.0
2023-08-03 14:45:00,169.46,169.51,169.3,169.32,49724.0,166.6785,166.7277,166.5211,166.5408,49724.0
2023-08-03 14:50:00,169.34,169.46,169.29,169.46,48475.0,166.5605,166.6785,166.5113,166.6785,48475.0
2023-08-03 14:55:00,169.5,169.5,169.4,169.46,13123.0,166.7178,166.7178,166.6195,166.6785,13123.0
2023-08-03 15:00:00,169.47,169.49,169.33,169.39,12494.0,166.6883,166.708,166.5506,166.6097,12494.0
2023-08-03 15:05:00,169.39,169.39,169.09,169.15,15504.0,166.6097,166.6097,166.3146,166.3736,15504.0
2023-08-03 15:10:00,169.14,169.14,168.73,168.84,51339.0,166.3638,166.3638,165.9605,166.0687,51339.0
2023-08-03 15:15:00,168.84,168.96,168.74,168.94,49795.0,166.0687,166.1867,165.9703,166.167,49795.0
2023-08-03 15:20:00,168.93,169.14,168.93,169.14,35402.0,166.1572,166.3638,166.1572,166.3638,35402.0
2023-08-03 15:25:00,169.15,169.19,169.07,169.15,32600.0,166.3736,166.4129,166.2949,166.3736,32600.0
2023-08-03 15:30:00,169.15,169.35,169.14,169.32,35949.0,166.3736,166.5703,166.3638,166.5408,35949.0
2023-08-03 15:35:00,169.31,169.36,168.95,169.03,42019.0,166.531,166.5801,166.1769,166.2556,42019.0
2023-08-03 15:40:00,169.03,169.17,169.01,169.15,35021.0,166.2556,166.3933,166.2359,166.3736,35021.0
2023-08-03 15:45:00,169.14,169.18,169.05,169.12,38462.0,166.3638,166.4031,166.2752,166.3441,38462.0
2023-08-03 15:50:00,169.14,169.39,169.06,169.27,77403.0,166.3638,166.6097,166.2851,166.4916,77403.0
2023-08-03 15:55:00,169.27,169.45,169.06,169.09,331453.0,166.4916,166.6687,166.2851,166.3146,331453.0
2023-08-04 09:30:00,173.71,174.07,173.34,173.54,235574.0,170.8587,171.2128,170.4948,170.6915,235574.0
2023-08-04 09:35:00,173.54,173.77,173.46,173.6,114173.0,170.6915,170.9178,170.6128,170.7506,114173.0
2023-08-04 09:40:00,173.61,173.74,173.21,173.24,134843.0,170.7604,170.8883,170.367,170.3965,134843.0
2023-08-04 09:45:00,173.26,173.93,173.24,173.8,146059.0,170.4161,171.0751,170.3965,170.9473,146059.0
2023-08-04 09:50:00,173.81,173.96,173.15,173.3,152349.0,170.9571,171.1046,170.3079,170.4555,152349.0
2023-08-04 09:55:00,173.3,173.34,172.9,173.02,63593.0,170.4555,170.4948,170.062,170.1801,63593.0
2023-08-04 10:00:00,173.03,173.27,172.66,172.84,118393.0,170.1899,170.426,169.826,170.003,118393.0
2023-08-04 10:05:00,172.83,173.03,172.6,173.03,88596.0,169.9932,170.1899,169.767,170.1899,88596.0
2023-08-04 10:10:00,173.03,173.34,172.96,172.96,83279.0,170.1899,170.4948,170.1211,170.1211,83279.0
2023-08-04 10:15:00,172.97,173.32,172.84,173.22,54635.0,170.1309,170.4751,170.003,170.3768,54635.0
2023-08-04 10:20:00,173.21,173.42,173.03,173.39,68529.0,170.367,170.5735,170.1899,170.544,68529.0
2023-08-04 10:25:00,173.4,173.48,173.18,173.37,53485.0,170.5538,170.6325,170.3374,170.5243,53485.0
2023-08-04 10:30:00,173.37,173.8,173.36,173.71,72215.0,170.5243,170.9473,170.5145,170.8587,72215.0
2023-08-04 10:35:00,173.69,173.86,173.6,173.71,47289.0,170.8391,171.0063,170.7506,170.8587,47289.0
2023-08-04 10:40:00,173.71,173.72,173.51,173.7,44104.0,170.8587,170.8686,170.662,170.8489,44104.0
2023-08-04 10:45:00,173.7,173.93,173.67,173.91,28006.0,170.8489,171.0751,170.8194,171.0555,28006.0
2023-08-04 10:50:00,173.87,174.09,173.69,174.09,46180.0,171.0161,171.2325,170.8391,171.2325,46180.0
2023-08-04 10:55:00,174.08,174.21,174.03,174.14,43819.0,171.2227,171.3505,171.1735,171.2817,43819.0
2023-08-04 11:00:00,174.16,174.25,174.05,174.16,50787.0,171.3014,171.3899,171.1932,171.3014,50787.0
2023-08-04 11:05:00,174.15,174.28,174.12,174.16,102382.0,171.2915,171.4194,171.262,171.3014,102382.0
2023-08-04 11:10:00,174.18,174.23,173.91,173.97,40003.0,171.321,171.3702,171.0555,171.1145,40003.0
2023-08-04 11:15:00,173.97,174.12,173.88,173.93,25439.0,171.1145,171.262,171.026,171.0751,25439.0
2023-08-04 11:20:00,173.96,174.1,173.91,174.09,29956.0,171.1046,171.2423,171.0555,171.2325,29956.0
2023-08-04 11:25:00,174.09,174.2,174.07,174.17,18112.0,171.2325,171.3407,171.2128,171.3112,18112.0
2023-08-04 11:30:00,174.16,174.18,173.95,174.03,22015.0,171.3014,171.321,171.0948,171.1735,22015.0
2023-08-04 11:35:00,174.02,174.03,173.83,173.85,50866.0,171.1637,171.1735,170.9768,170.9964,50866.0
2023-08-04 11:40:00,173.82,174.35,173.81,174.33,52874.0,170.9669,171.4882,170.9571,171.4686,52874.0
2023-08-04 11:45:00,174.33,174.37,174.22,174.26,62796.0,171.4686,171.5079,171.3604,171.3997,62796.0
2023-08-04 11:50:00,174.23,174.28,174.1,174.2,31055.0,171.3702,171.4194,171.2423,171.3407,31055.0
2023-08-04 11:55:00,174.2,174.34,174.2,174.29,30748.0,171.3407,171.4784,171.3407,171.4292,30748.0
2023-08-04 12:00:00,174.31,174.32,174.15,174.17,42039.0,171.4489,171.4587,171.2915,171.3112,42039.0
2023-08-04 12:05:00,174.16,174.17,173.88,173.92,76611.0,171.3014,171.3112,171.026,171.0653,76611.0
2023-08-04 12:10:00,173.91,174.12,173.89,174.11,57055.0,171.0555,171.262,171.0358,171.2522,57055.0
2023-08-04 12:15:00,174.09,174.11,173.96,174.1,54071.0,171.2325,171.2522,171.1046,171.2423,54071.0
2023-08-04 12:20:00,174.11,174.2,174.02,174.18,30163.0,171.2522,171.3407,171.1637,171.321,30163.0
2023-08-04 12:25:00,174.2,174.41,174.18,174.4,53222.0,171.3407,171.5473,171.321,171.5374,53222.0
2023-08-04 12:30:00,174.42,174.45,174.31,174.43,27869.0,171.5571,171.5866,171.4489,171.5669,27869.0
2023-08-04 12:35:00,174.44,174.48,174.36,174.42,24965.0,171.5768,171.6161,171.4981,171.5571,24965.0
2023-08-04 12:40:00,174.44,174.6,174.34,174.59,49917.0,171.5768,171.7341,171.4784,171.7243,49917.0
2023-08-04 12:45:00,174.61,174.62,174.45,174.54,30045.0,171.744,171.7538,171.5866,171.6751,30045.0
2023-08-04 12:50:00,174.53,174.59,174.44,174.58,18874.0,171.6653,171.7243,171.5768,171.7145,18874.0
2023-08-04 12:55:00,174.59,174.59,174.41,174.48,13096.0,171.7243,171.7243,171.5473,171.6161,13096.0
2023-08-04 13:00:00,174.48,174.52,174.29,174.36,20227.0,171.6161,171.6554,171.4292,171.4981,20227.0
2023-08-04 13:05:00,174.35,174.36,174.2,174.34,34965.0,171.4882,171.4981,171.3407,171.4784,34965.0
2023-08-04 13:10:00,174.35,174.35,174.24,174.31,39715.0,171.4882,171.4882,171.38,171.4489,39715.0
2023-08-04 13:15:00,174.29,174.36,174.16,174.32,17666.0,171.4292,171.4981,171.3014,171.4587,17666.0
2023-08-04 13:20:00,174.31,174.32,174.24,174.24,56397.0,171.4489,171.4587,171.38,171.38,56397.0
2023-08-04 13:25:00,174.22,174.23,173.97,174.15,65786.0,171.3604,171.3702,171.1145,171.2915,65786.0
2023-08-04 13:30:00,174.11,174.13,173.93,174.0,30907.0,171.2522,171.2719,171.0751,171.144,30907.0
2023-08-04 13:35:00,174.01,174.06,173.89,173.93,70884.0,171.1538,171.203,171.0358,171.0751,70884.0
2023-08-04 13:40:00,173.92,173.98,173.83,173.94,31308.0,171.0653,171.1243,170.9768,171.085,31308.0
2023-08-04 13:45:00,173.94,174.09,173.94,173.98,17673.0,171.085,171.2325,171.085,171.1243,17673.0
2023-08-04 13:50:00,173.97,173.97,173.83,173.9,43291.0,171.1145,171.1145,170.9768,171.0456,43291.0
2023-08-04 13:55:00,173.88,173.89,173.55,173.62,44911.0,171.026,171.0358,170.7014,170.7702,44911.0
2023-08-04 14:00:00,173.6,173.62,173.0,173.01,169952.0,170.7506,170.7702,170.1604,170.1702,169952.0
2023-08-04 14:05:00,173.01,173.09,172.88,173.03,112235.0,170.1702,170.2489,170.0424,170.1899,112235.0
2023-08-04 14:10:00,172.97,173.11,172.85,172.97,26635.0,170.1309,170.2686,170.0129,170.1309,26635.0
2023-08-04 14:15:00,172.96,172.97,172.56,172.75,82020.0,170.1211,170.1309,169.7276,169.9145,82020.0
2023-08-04 14:20:00,172.75,172.75,172.4,172.4,57962.0,169.9145,169.9145,169.5702,169.5702,57962.0
2023-08-04 14:25:00,172.34,172.64,172.34,172.45,72722.0,169.5112,169.8063,169.5112,169.6194,72722.0
2023-08-04 14:30:00,172.43,172.58,172.26,172.41,60892.0,169.5998,169.7473,169.4325,169.5801,60892.0
2023-08-04 14:35:00,172.41,172.41,172.05,172.05,55173.0,169.5801,169.5801,169.226,169.226,55173.0
2023-08-04 14:40:00,172.06,172.32,172.04,172.24,62559.0,169.2358,169.4916,169.2162,169.4129,62559.0
2023-08-04 14:45:00,172.23,172.23,172.01,172.13,67790.0,169.403,169.403,169.1866,169.3047,67790.0
2023-08-04 14:50:00,172.12,172.44,171.9,171.9,108571.0,169.2948,169.6096,169.0785,169.0785,108571.0
2023-08-04 14:55:00,171.89,172.16,171.71,171.98,65569.0,169.0686,169.3342,168.8916,169.1571,65569.0
2023-08-04 15:00:00,171.99,172.17,171.96,171.98,35620.0,169.167,169.344,169.1375,169.1571,35620.0
2023-08-04 15:05:00,171.96,172.0,171.74,171.78,19603.0,169.1375,169.1768,168.9211,168.9604,19603.0
2023-08-04 15:10:00,171.76,172.2,171.76,172.19,35790.0,168.9408,169.3735,168.9408,169.3637,35790.0
2023-08-04 15:15:00,172.22,172.34,171.99,171.99,71913.0,169.3932,169.5112,169.167,169.167,71913.0
2023-08-04 15:20:00,171.97,172.07,171.8,171.84,82691.0,169.1473,169.2457,168.9801,169.0194,82691.0
2023-08-04 15:25:00,171.84,171.88,171.65,171.81,43490.0,169.0194,169.0588,168.8326,168.9899,43490.0
2023-08-04 15:30:00,171.82,171.92,171.69,171.71,40103.0,168.9998,169.0981,168.8719,168.8916,40103.0
2023-08-04 15:35:00,171.7,171.8,171.58,171.62,64607.0,168.8817,168.9801,168.7637,168.803,64607.0
2023-08-04 15:40:00,171.61,171.7,171.43,171.5,95545.0,168.7932,168.8817,168.6162,168.685,95545.0
2023-08-04 15:45:00,171.5,171.63,171.43,171.53,94626.0,168.685,168.8129,168.6162,168.7145,94626.0
2023-08-04 15:50:00,171.51,171.71,171.38,171.39,162741.0,168.6949,168.8916,168.567,168.5768,162741.0
2023-08-04 15:55:00,171.38,171.61,171.35,171.55,240325.0,168.567,168.7932,168.5375,168.7342,240325.0
2023-08-07 09:30:00,172.09,172.45,171.96,172.18,126952.0,169.2653,169.6194,169.1375,169.3539,126952.0
2023-08-07 09:35:00,172.14,172.4,171.82,172.03,121381.0,169.3145,169.5702,168.9998,169.2063,121381.0
2023-08-07 09:40:00,172.04,172.13,171.38,171.41,137470.0,169.2162,169.3047,168.567,168.5965,137470.0
2023-08-07 09:45:00,171.41,171.66,171.1,171.18,94804.0,168.5965,168.8424,168.2916,168.3703,94804.0
2023-08-07 09:50:00,171.27,171.67,171.12,171.52,60373.0,168.4588,168.8522,168.3113,168.7047,60373.0
2023-08-07 09:55:00,171.53,171.65,171.07,171.1,32662.0,168.7145,168.8326,168.2621,168.2916,32662.0
2023-08-07 10:00:00,171.07,171.25,170.9,171.17,75251.0,168.2621,168.4391,168.0949,168.3604,75251.0
2023-08-07 10:05:00,171.18,171.6,171.04,171.6,95377.0,168.3703,168.7834,168.2326,168.7834,95377.0
2023-08-07 10:10:00,171.61,171.65,171.28,171.48,58412.0,168.7932,168.8326,168.4686,168.6653,58412.0
2023-08-07 10:15:00,171.46,171.81,171.42,171.79,45903.0,168.6457,168.9899,168.6063,168.9703,45903.0
2023-08-07 10:20:00,171.82,171.85,171.65,171.81,35684.0,168.9998,169.0293,168.8326,168.9899,35684.0
2023-08-07 10:25:00,171.8,172.01,171.76,171.99,44360.0,168.9801,169.1866,168.9408,169.167,44360.0
2023-08-07 10:30:00,171.97,172.03,171.75,171.86,22745.0,169.1473,169.2063,168.9309,169.0391,22745.0
2023-08-07 10:35:00,171.89,172.15,171.85,171.98,33100.0,169.0686,169.3244,169.0293,169.1571,33100.0
2023-08-07 10:40:00,171.98,172.16,171.7,171.71,39670.0,169.1571,169.3342,168.8817,168.8916,39670.0
2023-08-07 10:45:00,171.71,171.79,171.61,171.76,18964.0,168.8916,168.9703,168.7932,168.9408,18964.0
2023-08-07 10:50:00,171.78,171.78,171.44,171.55,17390.0,168.9604,168.9604,168.626,168.7342,17390.0
2023-08-07 10:55:00,171.58,171.73,171.45,171.61,22567.0,168.7637,168.9112,168.6358,168.7932,22567.0
2023-08-07 11:00:00,171.61,171.77,171.45,171.48,15442.0,168.7932,168.9506,168.6358,168.6653,15442.0
2023-08-07 11:05:00,171.45,171.47,171.11,171.16,56218.0,168.6358,168.6555,168.3014,168.3506,56218.0
2023-08-07 11:10:00,171.15,171.33,171.15,171.29,11532.0,168.3408,168.5178,168.3408,168.4785,11532.0
2023-08-07 11:15:00,171.3,171.3,170.83,170.85,18583.0,168.4883,168.4883,168.026,168.0457,18583.0
2023-08-07 11:20:00,170.84,171.16,170.83,170.94,16549.0,168.0359,168.3506,168.026,168.1342,16549.0
2023-08-07 11:25:00,170.94,171.12,170.91,171.02,22142.0,168.1342,168.3113,168.1047,168.2129,22142.0
2023-08-07 11:30:00,171.03,171.04,170.71,170.93,19576.0,168.2227,168.2326,167.908,168.1244,19576.0
2023-08-07 11:35:00,170.92,171.23,170.91,171.17,15454.0,168.1145,168.4195,168.1047,168.3604,15454.0
2023-08-07 11:40:00,171.18,171.3,171.15,171.23,7973.0,168.3703,168.4883,168.3408,168.4195,7973.0
2023-08-07 11:45:00,171.23,171.38,171.14,171.36,11102.0,168.4195,168.567,168.3309,168.5473,11102.0
2023-08-07 11:50:00,171.36,171.4,171.29,171.38,20481.0,168.5473,168.5867,168.4785,168.567,20481.0
2023-08-07 11:55:00,171.38,171.57,171.38,171.57,46836.0,168.567,168.7539,168.567,168.7539,46836.0
2023-08-07 12:00:00,171.58,171.71,171.52,171.63,19973.0,168.7637,168.8916,168.7047,168.8129,19973.0
2023-08-07 12:05:00,171.65,171.8,171.65,171.78,14736.0,168.8326,168.9801,168.8326,168.9604,14736.0
2023-08-07 12:10:00,171.77,171.86,171.76,171.79,21415.0,168.9506,169.0391,168.9408,168.9703,21415.0
2023-08-07 12:15:00,171.76,171.82,171.69,171.8,19648.0,168.9408,168.9998,168.8719,168.9801,19648.0
2023-08-07 12:20:00,171.77,171.88,171.75,171.87,25523.0,168.9506,169.0588,168.9309,169.0489,25523.0
2023-08-07 12:25:00,171.87,172.12,171.87,172.07,20933.0,169.0489,169.2948,169.0489,169.2457,20933.0
2023-08-07 12:30:00,172.1,172.14,171.88,171.92,29371.0,169.2752,169.3145,169.0588,169.0981,29371.0
2023-08-07 12:35:00,171.9,172.04,171.84,171.97,8740.0,169.0785,169.2162,169.0194,169.1473,8740.0
2023-08-07 12:40:00,171.96,172.04,171.85,172.04,18477.0,169.1375,169.2162,169.0293,169.2162,18477.0
2023-08-07 12:45:00,172.05,172.16,171.96,172.14,30669.0,169.226,169.3342,169.1375,169.3145,30669.0
2023-08-07 12:50:00,172.14,172.3,172.07,172.3,12075.0,169.3145,169.4719,169.2457,169.4719,12075.0
2023-08-07 12:55:00,172.3,172.3,172.11,172.21,18935.0,169.4719,169.4719,169.285,169.3834,18935.0
2023-08-07 13:00:00,172.2,172.29,172.15,172.24,18369.0,169.3735,169.4621,169.3244,169.4129,18369.0
2023-08-07 13:05:00,172.28,172.34,172.21,172.27,14720.0,169.4522,169.5112,169.3834,169.4424,14720.0
2023-08-07 13:10:00,172.3,172.48,172.28,172.36,12049.0,169.4719,169.6489,169.4522,169.5309,12049.0
2023-08-07 13:15:00,172.36,172.44,172.31,172.44,14315.0,169.5309,169.6096,169.4817,169.6096,14315.0
2023-08-07 13:20:00,172.42,172.54,172.36,172.37,52435.0,169.5899,169.7079,169.5309,169.5407,52435.0
2023-08-07 13:25:00,172.37,172.45,172.25,172.26,23914.0,169.5407,169.6194,169.4227,169.4325,23914.0
2023-08-07 13:30:00,172.31,172.34,172.21,172.31,16369.0,169.4817,169.5112,169.3834,169.4817,16369.0
2023-08-07 13:35:00,172.33,172.49,172.33,172.4,18298.0,169.5014,169.6588,169.5014,169.5702,18298.0
2023-08-07 13:40:00,172.39,172.53,172.39,172.53,20532.0,169.5604,169.6981,169.5604,169.6981,20532.0
2023-08-07 13:45:00,172.52,172.71,172.34,172.66,18624.0,169.6883,169.8752,169.5112,169.826,18624.0
2023-08-07 13:50:00,172.64,172.68,172.58,172.63,6437.0,169.8063,169.8457,169.7473,169.7965,6437.0
2023-08-07 13:55:00,172.65,172.7,172.62,172.67,8436.0,169.8161,169.8653,169.7866,169.8358,8436.0
2023-08-07 14:00:00,172.68,172.87,172.66,172.68,36928.0,169.8457,170.0325,169.826,169.8457,36928.0
2023-08-07 14:05:00,172.68,172.72,172.56,172.61,19586.0,169.8457,169.885,169.7276,169.7768,19586.0
2023-08-07 14:10:00,172.6,172.67,172.55,172.55,24737.0,169.767,169.8358,169.7178,169.7178,24737.0
2023-08-07 14:15:00,172.51,172.75,172.5,172.75,13675.0,169.6784,169.9145,169.6686,169.9145,13675.0
2023-08-07 14:20:00,172.74,172.82,172.72,172.74,8101.0,169.9047,169.9834,169.885,169.9047,8101.0
2023-08-07 14:25:00,172.71,172.71,172.57,172.65,37308.0,169.8752,169.8752,169.7375,169.8161,37308.0
2023-08-07 14:30:00,172.65,172.94,172.63,172.88,20093.0,169.8161,170.1014,169.7965,170.0424,20093.0
2023-08-07 14:35:00,172.88,172.96,172.82,172.85,26571.0,170.0424,170.1211,169.9834,170.0129,26571.0
2023-08-07 14:40:00,172.86,172.88,172.81,172.83,10587.0,170.0227,170.0424,169.9735,169.9932,10587.0
2023-08-07 14:45:00,172.86,172.92,172.78,172.89,5218.0,170.0227,170.0817,169.944,170.0522,5218.0
2023-08-07 14:50:00,172.9,172.96,172.8,172.88,44397.0,170.062,170.1211,169.9637,170.0424,44397.0
2023-08-07 14:55:00,172.92,173.05,172.88,172.91,29818.0,170.0817,170.2096,170.0424,170.0719,29818.0
2023-08-07 15:00:00,172.95,173.12,172.92,173.03,23016.0,170.1112,170.2784,170.0817,170.1899,23016.0
2023-08-07 15:05:00,173.06,173.13,173.0,173.02,13021.0,170.2194,170.2883,170.1604,170.1801,13021.0
2023-08-07 15:10:00,173.02,173.07,172.8,172.8,9301.0,170.1801,170.2292,169.9637,169.9637,9301.0
2023-08-07 15:15:00,172.8,172.81,172.73,172.77,15508.0,169.9637,169.9735,169.8948,169.9342,15508.0
2023-08-07 15:20:00,172.76,172.82,172.74,172.79,28884.0,169.9243,169.9834,169.9047,169.9538,28884.0
2023-08-07 15:25:00,172.79,172.81,172.58,172.59,33103.0,169.9538,169.9735,169.7473,169.7571,33103.0
2023-08-07 15:30:00,172.58,172.71,172.52,172.71,37067.0,169.7473,169.8752,169.6883,169.8752,37067.0
2023-08-07 15:35:00,172.71,172.83,172.71,172.81,34989.0,169.8752,169.9932,169.8752,169.9735,34989.0
2023-08-07 15:40:00,172.8,172.91,172.79,172.8,105294.0,169.9637,170.0719,169.9538,169.9637,105294.0
2023-08-07 15:45:00,172.78,172.91,172.71,172.89,52893.0,169.944,170.0719,169.8752,170.0522,52893.0
2023-08-07 15:50:00,172.88,173.05,172.87,172.99,55363.0,170.0424,170.2096,170.0325,170.1506,55363.0
2023-08-07 15:55:00,172.98,173.34,172.98,173.31,154315.0,170.1407,170.4948,170.1407,170.4653,154315.0
2023-08-08 09:30:00,171.56,171.73,171.35,171.61,172755.0,168.744,168.9112,168.5375,168.7932,172755.0
2023-08-08 09:35:00,171.6,171.64,170.98,171.18,111944.0,168.7834,168.8227,168.1736,168.3703,111944.0
2023-08-08 09:40:00,171.17,171.2,170.89,171.03,84773.0,168.3604,168.3899,168.085,168.2227,84773.0
2023-08-08 09:45:00,171.05,171.05,170.39,170.42,63497.0,168.2424,168.2424,167.5932,167.6227,63497.0
2023-08-08 09:50:00,170.42,170.66,170.26,170.61,60977.0,167.6227,167.8588,167.4654,167.8096,60977.0
2023-08-08 09:55:00,170.65,170.72,170.5,170.61,69608.0,167.849,167.9178,167.7014,167.8096,69608.0
2023-08-08 10:00:00,170.61,170.99,170.37,170.98,63240.0,167.8096,168.1834,167.5736,168.1736,63240.0
2023-08-08 10:05:00,171.01,171.16,170.92,170.96,34716.0,168.2031,168.3506,168.1145,168.1539,34716.0
2023-08-08 10:10:00,170.97,170.97,170.55,170.64,52404.0,168.1637,168.1637,167.7506,167.8391,52404.0
2023-08-08 10:15:00,170.62,170.78,170.51,170.66,72198.0,167.8195,167.9768,167.7113,167.8588,72198.0
2023-08-08 10:20:00,170.65,170.8,170.51,170.68,20653.0,167.849,167.9965,167.7113,167.8785,20653.0
2023-08-08 10:25:00,170.67,170.98,170.62,170.96,23051.0,167.8686,168.1736,167.8195,168.1539,23051.0
2023-08-08 10:30:00,170.93,170.93,170.51,170.57,31550.0,168.1244,168.1244,167.7113,167.7703,31550.0
2023-08-08 10:35:00,170.58,170.73,170.39,170.73,33893.0,167.7801,167.9277,167.5932,167.9277,33893.0
2023-08-08 10:40:00,170.76,171.06,170.63,171.03,17512.0,167.9572,168.2522,167.8293,168.2227,17512.0
2023-08-08 10:45:00,171.02,171.06,170.71,170.84,39642.0,168.2129,168.2522,167.908,168.0359,39642.0
2023-08-08 10:50:00,170.78,170.96,170.67,170.89,22319.0,167.9768,168.1539,167.8686,168.085,22319.0
2023-08-08 10:55:00,170.87,170.88,170.57,170.58,21284.0,168.0654,168.0752,167.7703,167.7801,21284.0
2023-08-08 11:00:00,170.57,170.64,170.41,170.46,21375.0,167.7703,167.8391,167.6129,167.6621,21375.0
2023-08-08 11:05:00,170.41,170.56,170.31,170.45,19444.0,167.6129,167.7604,167.5146,167.6523,19444.0
2023-08-08 11:10:00,170.45,170.64,170.37,170.61,37964.0,167.6523,167.8391,167.5736,167.8096,37964.0
2023-08-08 11:15:00,170.6,170.79,170.57,170.74,22331.0,167.7998,167.9867,167.7703,167.9375,22331.0
2023-08-08 11:20:00,170.8,170.81,170.58,170.69,13802.0,167.9965,168.0063,167.7801,167.8883,13802.0
2023-08-08 11:25:00,170.71,170.83,170.57,170.79,34509.0,167.908,168.026,167.7703,167.9867,34509.0
2023-08-08 11:30:00,170.78,170.8,170.53,170.59,13668.0,167.9768,167.9965,167.7309,167.79,13668.0
2023-08-08 11:35:00,170.55,170.78,170.49,170.72,20695.0,167.7506,167.9768,167.6916,167.9178,20695.0
2023-08-08 11:40:00,170.72,170.72,170.36,170.44,11193.0,167.9178,167.9178,167.5637,167.6424,11193.0
2023-08-08 11:45:00,170.47,170.5,170.33,170.37,16644.0,167.6719,167.7014,167.5342,167.5736,16644.0
2023-08-08 11:50:00,170.37,170.51,170.37,170.48,7544.0,167.5736,167.7113,167.5736,167.6818,7544.0
2023-08-08 11:55:00,170.46,170.6,170.43,170.54,12680.0,167.6621,167.7998,167.6326,167.7408,12680.0
2023-08-08 12:00:00,170.47,170.76,170.47,170.72,5845.0,167.6719,167.9572,167.6719,167.9178,5845.0
2023-08-08 12:05:00,170.72,170.93,170.72,170.92,9245.0,167.9178,168.1244,167.9178,168.1145,9245.0
2023-08-08 12:10:00,170.88,170.93,170.86,170.87,4402.0,168.0752,168.1244,168.0555,168.0654,4402.0
2023-08-08 12:15:00,170.89,171.02,170.88,171.0,10851.0,168.085,168.2129,168.0752,168.1932,10851.0
2023-08-08 12:20:00,171.0,171.02,170.92,170.98,49226.0,168.1932,168.2129,168.1145,168.1736,49226.0
2023-08-08 12:25:00,170.96,171.02,170.91,171.0,52120.0,168.1539,168.2129,168.1047,168.1932,52120.0
2023-08-08 12:30:00,171.0,171.29,170.97,171.27,24610.0,168.1932,168.4785,168.1637,168.4588,24610.0
2023-08-08 12:35:00,171.27,171.33,171.05,171.08,24164.0,168.4588,168.5178,168.2424,168.2719,24164.0
2023-08-08 12:40:00,171.09,171.12,170.9,170.9,10867.0,168.2817,168.3113,168.0949,168.0949,10867.0
2023-08-08 12:45:00,170.93,170.99,170.89,170.93,17772.0,168.1244,168.1834,168.085,168.1244,17772.0
2023-08-08 12:50:00,170.95,171.04,170.91,170.98,13987.0,168.144,168.2326,168.1047,168.1736,13987.0
2023-08-08 12:55:00,170.97,171.25,170.97,171.23,10906.0,168.1637,168.4391,168.1637,168.4195,10906.0
2023-08-08 13:00:00,171.21,171.39,171.21,171.37,28611.0,168.3998,168.5768,168.3998,168.5572,28611.0
2023-08-08 13:05:00,171.37,171.41,171.27,171.34,28502.0,168.5572,168.5965,168.4588,168.5276,28502.0
2023-08-08 13:10:00,171.32,171.46,171.23,171.46,15279.0,168.508,168.6457,168.4195,168.6457,15279.0
2023-08-08 13:15:00,171.45,171.68,171.45,171.55,32781.0,168.6358,168.8621,168.6358,168.7342,32781.0
2023-08-08 13:20:00,171.53,171.6,171.42,171.43,18344.0,168.7145,168.7834,168.6063,168.6162,18344.0
2023-08-08 13:25:00,171.44,171.45,171.32,171.45,21712.0,168.626,168.6358,168.508,168.6358,21712.0
2023-08-08 13:30:00,171.45,171.57,171.38,171.38,37160.0,168.6358,168.7539,168.567,168.567,37160.0
2023-08-08 13:35:00,171.37,171.49,171.19,171.49,19026.0,168.5572,168.6752,168.3801,168.6752,19026.0
2023-08-08 13:40:00,171.49,171.55,171.46,171.48,13800.0,168.6752,168.7342,168.6457,168.6653,13800.0
2023-08-08 13:45:00,171.45,171.52,171.35,171.41,12196.0,168.6358,168.7047,168.5375,168.5965,12196.0
2023-08-08 13:50:00,171.39,171.63,171.39,171.53,23646.0,168.5768,168.8129,168.5768,168.7145,23646.0
2023-08-08 13:55:00,171.5,171.56,171.42,171.49,6202.0,168.685,168.744,168.6063,168.6752,6202.0
2023-08-08 14:00:00,171.51,171.55,171.35,171.38,27940.0,168.6949,168.7342,168.5375,168.567,27940.0
2023-08-08 14:05:00,171.37,171.49,171.33,171.42,16321.0,168.5572,168.6752,168.5178,168.6063,16321.0
2023-08-08 14:10:00,171.42,171.69,171.37,171.61,26081.0,168.6063,168.8719,168.5572,168.7932,26081.0
2023-08-08 14:15:00,171.64,171.85,171.62,171.78,60971.0,168.8227,169.0293,168.803,168.9604,60971.0
2023-08-08 14:20:00,171.79,171.84,171.63,171.67,28923.0,168.9703,169.0194,168.8129,168.8522,28923.0
2023-08-08 14:25:00,171.67,171.72,171.6,171.66,19373.0,168.8522,168.9014,168.7834,168.8424,19373.0
2023-08-08 14:30:00,171.67,171.71,171.6,171.69,62969.0,168.8522,168.8916,168.7834,168.8719,62969.0
2023-08-08 14:35:00,171.7,171.76,171.59,171.61,11172.0,168.8817,168.9408,168.7735,168.7932,11172.0
2023-08-08 14:40:00,171.63,171.65,171.54,171.58,27771.0,168.8129,168.8326,168.7244,168.7637,27771.0
2023-08-08 14:45:00,171.59,171.66,171.56,171.65,27588.0,168.7735,168.8424,168.744,168.8326,27588.0
2023-08-08 14:50:00,171.68,171.78,171.65,171.76,26685.0,168.8621,168.9604,168.8326,168.9408,26685.0
2023-08-08 14:55:00,171.75,172.03,171.74,171.9,45719.0,168.9309,169.2063,168.9211,169.0785,45719.0
2023-08-08 15:00:00,171.89,171.93,171.71,171.79,13482.0,169.0686,169.108,168.8916,168.9703,13482.0
2023-08-08 15:05:00,171.79,171.87,171.71,171.71,27339.0,168.9703,169.0489,168.8916,168.8916,27339.0
2023-08-08 15:10:00,171.72,171.79,171.7,171.77,39180.0,168.9014,168.9703,168.8817,168.9506,39180.0
2023-08-08 15:15:00,171.76,171.8,171.62,171.63,17662.0,168.9408,168.9801,168.803,168.8129,17662.0
2023-08-08 15:20:00,171.65,171.87,171.65,171.87,58488.0,168.8326,169.0489,168.8326,169.0489,58488.0
2023-08-08 15:25:00,171.86,171.88,171.77,171.83,25207.0,169.0391,169.0588,168.9506,169.0096,25207.0
2023-08-08 15:30:00,171.85,171.87,171.58,171.7,46388.0,169.0293,169.0489,168.7637,168.8817,46388.0
2023-08-08 15:35:00,171.7,171.78,171.65,171.69,54400.0,168.8817,168.9604,168.8326,168.8719,54400.0
2023-08-08 15:40:00,171.68,171.97,171.68,171.85,97223.0,168.8621,169.1473,168.8621,169.0293,97223.0
2023-08-08 15:45:00,171.85,172.07,171.84,172.01,86634.0,169.0293,169.2457,169.0194,169.1866,86634.0
2023-08-08 15:50:00,172.0,172.19,171.92,171.94,107860.0,169.1768,169.3637,169.0981,169.1178,107860.0
2023-08-08 15:55:00,171.94,172.05,171.91,171.92,176626.0,169.1178,169.226,169.0883,169.0981,176626.0
2023-08-09 09:30:00,172.17,172.18,171.64,171.72,131667.0,169.344,169.3539,168.8227,168.9014,131667.0
2023-08-09 09:35:00,171.73,171.78,171.22,171.28,60897.0,168.9112,168.9604,168.4096,168.4686,60897.0
2023-08-09 09:40:00,171.28,171.5,171.12,171.26,58117.0,168.4686,168.685,168.3113,168.449,58117.0
2023-08-09 09:45:00,171.26,171.49,171.2,171.23,47003.0,168.449,168.6752,168.3899,168.4195,47003.0
2023-08-09 09:50:00,171.18,171.23,170.97,171.1,45609.0,168.3703,168.4195,168.1637,168.2916,45609.0
2023-08-09 09:55:00,171.13,171.44,171.11,171.37,38226.0,168.3211,168.626,168.3014,168.5572,38226.0
2023-08-09 10:00:00,171.36,171.64,171.3,171.53,72134.0,168.5473,168.8227,168.4883,168.7145,72134.0
2023-08-09 10:05:00,171.55,171.56,171.28,171.28,42329.0,168.7342,168.744,168.4686,168.4686,42329.0
2023-08-09 10:10:00,171.29,171.56,171.29,171.46,20249.0,168.4785,168.744,168.4785,168.6457,20249.0
2023-08-09 10:15:00,171.45,171.49,171.24,171.41,43390.0,168.6358,168.6752,168.4293,168.5965,43390.0
2023-08-09 10:20:00,171.41,171.41,171.16,171.17,19792.0,168.5965,168.5965,168.3506,168.3604,19792.0
2023-08-09 10:25:00,171.17,171.43,171.17,171.43,27729.0,168.3604,168.6162,168.3604,168.6162,27729.0
2023-08-09 10:30:00,171.41,171.54,171.21,171.21,28973.0,168.5965,168.7244,168.3998,168.3998,28973.0
2023-08-09 10:35:00,171.24,171.54,171.13,171.45,41779.0,168.4293,168.7244,168.3211,168.6358,41779.0
2023-08-09 10:40:00,171.42,171.53,171.38,171.46,16014.0,168.6063,168.7145,168.567,168.6457,16014.0
2023-08-09 10:45:00,171.48,171.53,171.32,171.34,16644.0,168.6653,168.7145,168.508,168.5276,16644.0
2023-08-09 10:50:00,171.3,171.35,170.96,170.96,44107.0,168.4883,168.5375,168.1539,168.1539,44107.0
2023-08-09 10:55:00,170.98,171.09,170.82,170.83,34365.0,168.1736,168.2817,168.0162,168.026,34365.0
2023-08-09 11:00:00,170.82,170.99,170.76,170.97,46289.0,168.0162,168.1834,167.9572,168.1637,46289.0
2023-08-09 11:05:00,170.98,171.0,170.8,170.8,14255.0,168.1736,168.1932,167.9965,167.9965,14255.0
2023-08-09 11:10:00,170.8,170.82,170.31,170.33,39928.0,167.9965,168.0162,167.5146,167.5342,39928.0
2023-08-09 11:15:00,170.3,170.39,170.02,170.11,45381.0,167.5047,167.5932,167.2293,167.3178,45381.0
2023-08-09 11:20:00,170.09,170.2,170.01,170.13,55532.0,167.2982,167.4064,167.2195,167.3375,55532.0
2023-08-09 11:25:00,170.12,170.19,170.02,170.11,55488.0,167.3277,167.3965,167.2293,167.3178,55488.0
2023-08-09 11:30:00,170.08,170.35,169.98,170.34,37479.0,167.2883,167.5539,167.19,167.5441,37479.0
2023-08-09 11:35:00,170.34,170.35,170.23,170.34,26575.0,167.5441,167.5539,167.4359,167.5441,26575.0
2023-08-09 11:40:00,170.35,170.42,170.19,170.19,44680.0,167.5539,167.6227,167.3965,167.3965,44680.0
2023-08-09 11:45:00,170.19,170.28,169.98,169.98,58159.0,167.3965,167.485,167.19,167.19,58159.0
2023-08-09 11:50:00,169.98,170.0,169.69,169.78,87384.0,167.19,167.2096,166.9047,166.9933,87384.0
2023-08-09 11:55:00,169.76,169.87,169.6,169.81,51771.0,166.9736,167.0818,166.8162,167.0228,51771.0
2023-08-09 12:00:00,169.79,169.98,169.74,169.94,76126.0,167.0031,167.19,166.9539,167.1506,76126.0
2023-08-09 12:05:00,169.94,170.16,169.89,170.08,27566.0,167.1506,167.367,167.1014,167.2883,27566.0
2023-08-09 12:10:00,170.08,170.13,169.93,170.05,22004.0,167.2883,167.3375,167.1408,167.2588,22004.0
2023-08-09 12:15:00,170.04,170.17,170.04,170.06,31939.0,167.249,167.3769,167.249,167.2687,31939.0
2023-08-09 12:20:00,170.07,170.07,169.88,170.04,24005.0,167.2785,167.2785,167.0916,167.249,24005.0
2023-08-09 12:25:00,170.05,170.22,170.0,170.12,20220.0,167.2588,167.426,167.2096,167.3277,20220.0
2023-08-09 12:30:00,170.1,170.32,170.08,170.3,33740.0,167.308,167.5244,167.2883,167.5047,33740.0
2023-08-09 12:35:00,170.29,170.32,170.2,170.26,27552.0,167.4949,167.5244,167.4064,167.4654,27552.0
2023-08-09 12:40:00,170.28,170.36,170.18,170.2,21355.0,167.485,167.5637,167.3867,167.4064,21355.0
2023-08-09 12:45:00,170.17,170.35,170.1,170.28,21426.0,167.3769,167.5539,167.308,167.485,21426.0
2023-08-09 12:50:00,170.32,170.33,170.18,170.25,22979.0,167.5244,167.5342,167.3867,167.4555,22979.0
2023-08-09 12:55:00,170.25,170.3,170.14,170.17,35180.0,167.4555,167.5047,167.3473,167.3769,35180.0
2023-08-09 13:00:00,170.15,170.41,170.1,170.38,31010.0,167.3572,167.6129,167.308,167.5834,31010.0
2023-08-09 13:05:00,170.38,170.52,170.38,170.49,36311.0,167.5834,167.7211,167.5834,167.6916,36311.0
2023-08-09 13:10:00,170.49,170.77,170.48,170.75,41829.0,167.6916,167.967,167.6818,167.9473,41829.0
2023-08-09 13:15:00,170.75,170.84,170.59,170.69,33817.0,167.9473,168.0359,167.79,167.8883,33817.0
2023-08-09 13:20:00,170.7,170.71,170.6,170.62,25281.0,167.8982,167.908,167.7998,167.8195,25281.0
2023-08-09 13:25:00,170.6,170.65,170.56,170.61,23805.0,167.7998,167.849,167.7604,167.8096,23805.0
2023-08-09 13:30:00,170.61,170.74,170.61,170.66,24394.0,167.8096,167.9375,167.8096,167.8588,24394.0
2023-08-09 13:35:00,170.66,170.78,170.61,170.78,25726.0,167.8588,167.9768,167.8096,167.9768,25726.0
2023-08-09 13:40:00,170.78,170.81,170.7,170.81,23708.0,167.9768,168.0063,167.8982,168.0063,23708.0
2023-08-09 13:45:00,170.78,170.82,170.59,170.59,46764.0,167.9768,168.0162,167.79,167.79,46764.0
2023-08-09 13:50:00,170.6,170.7,170.6,170.68,32703.0,167.7998,167.8982,167.7998,167.8785,32703.0
2023-08-09 13:55:00,170.69,170.74,170.58,170.62,40182.0,167.8883,167.9375,167.7801,167.8195,40182.0
2023-08-09 14:00:00,170.6,170.75,170.52,170.72,32377.0,167.7998,167.9473,167.7211,167.9178,32377.0
2023-08-09 14:05:00,170.77,170.82,170.75,170.81,33127.0,167.967,168.0162,167.9473,168.0063,33127.0
2023-08-09 14:10:00,170.83,171.02,170.76,171.0,48315.0,168.026,168.2129,167.9572,168.1932,48315.0
2023-08-09 14:15:00,171.0,171.13,171.0,171.08,46153.0,168.1932,168.3211,168.1932,168.2719,46153.0
2023-08-09 14:20:00,171.09,171.2,171.03,171.09,55629.0,168.2817,168.3899,168.2227,168.2817,55629.0
2023-08-09 14:25:00,171.08,171.19,170.82,171.18,113918.0,168.2719,168.3801,168.0162,168.3703,113918.0
2023-08-09 14:30:00,171.2,171.36,171.17,171.17,50320.0,168.3899,168.5473,168.3604,168.3604,50320.0
2023-08-09 14:35:00,171.2,171.33,171.19,171.28,32672.0,168.3899,168.5178,168.3801,168.4686,32672.0
2023-08-09 14:40:00,171.28,171.3,171.16,171.22,24661.0,168.4686,168.4883,168.3506,168.4096,24661.0
2023-08-09 14:45:00,171.23,171.36,171.17,171.33,18919.0,168.4195,168.5473,168.3604,168.5178,18919.0
2023-08-09 14:50:00,171.3,171.3,171.05,171.08,27068.0,168.4883,168.4883,168.2424,168.2719,27068.0
2023-08-09 14:55:00,171.08,171.23,171.06,171.08,21333.0,168.2719,168.4195,168.2522,168.2719,21333.0
2023-08-09 15:00:00,171.09,171.17,171.03,171.1,40543.0,168.2817,168.3604,168.2227,168.2916,40543.0
2023-08-09 15:05:00,171.14,171.16,170.81,170.81,88730.0,168.3309,168.3506,168.0063,168.0063,88730.0
2023-08-09 15:10:00,170.83,170.84,170.71,170.81,40124.0,168.026,168.0359,167.908,168.0063,40124.0
2023-08-09 15:15:00,170.79,170.82,170.7,170.81,20303.0,167.9867,168.0162,167.8982,168.0063,20303.0
2023-08-09 15:20:00,170.82,171.04,170.78,170.95,37665.0,168.0162,168.2326,167.9768,168.144,37665.0
2023-08-09 15:25:00,170.98,171.03,170.88,170.91,33641.0,168.1736,168.2227,168.0752,168.1047,33641.0
2023-08-09 15:30:00,170.9,170.94,170.77,170.83,34202.0,168.0949,168.1342,167.967,168.026,34202.0
2023-08-09 15:35:00,170.82,170.88,170.58,170.59,30192.0,168.0162,168.0752,167.7801,167.79,30192.0
2023-08-09 15:40:00,170.59,170.66,170.43,170.44,49247.0,167.79,167.8588,167.6326,167.6424,49247.0
2023-08-09 15:45:00,170.43,170.43,169.91,170.03,107817.0,167.6326,167.6326,167.1211,167.2391,107817.0
2023-08-09 15:50:00,170.03,170.16,169.88,170.09,166388.0,167.2391,167.367,167.0916,167.2982,166388.0
2023-08-09 15:55:00,170.08,170.08,169.78,169.92,273950.0,167.2883,167.2883,166.9933,167.131,273950.0
2023-08-10 09:30:00,171.17,171.86,171.09,171.77,123401.0,168.3604,169.0391,168.2817,168.9506,123401.0
2023-08-10 09:35:00,171.76,172.11,171.66,172.02,79993.0,168.9408,169.285,168.8424,169.1965,79993.0
2023-08-10 09:40:00,172.03,172.16,171.78,171.94,74454.0,169.2063,169.3342,168.9604,169.1178,74454.0
2023-08-10 09:45:00,171.97,172.44,171.97,172.4,134077.0,169.1473,169.6096,169.1473,169.5702,134077.0
2023-08-10 09:50:00,172.41,172.45,172.31,172.44,61196.0,169.5801,169.6194,169.4817,169.6096,61196.0
2023-08-10 09:55:00,172.45,172.72,172.32,172.72,57249.0,169.6194,169.885,169.4916,169.885,57249.0
2023-08-10 10:00:00,172.72,172.91,172.68,172.82,98923.0,169.885,170.0719,169.8457,169.9834,98923.0
2023-08-10 10:05:00,172.83,172.87,172.68,172.77,72082.0,169.9932,170.0325,169.8457,169.9342,72082.0
2023-08-10 10:10:00,172.76,172.85,172.62,172.66,36900.0,169.9243,170.0129,169.7866,169.826,36900.0
2023-08-10 10:15:00,172.67,172.88,172.67,172.71,26675.0,169.8358,170.0424,169.8358,169.8752,26675.0
2023-08-10 10:20:00,172.71,172.86,172.6,172.86,33451.0,169.8752,170.0227,169.767,170.0227,33451.0
2023-08-10 10:25:00,172.87,172.87,172.6,172.72,32539.0,170.0325,170.0325,169.767,169.885,32539.0
2023-08-10 10:30:00,172.71,172.89,172.58,172.77,32469.0,169.8752,170.0522,169.7473,169.9342,32469.0
2023-08-10 10:35:00,172.76,172.76,172.25,172.4,47974.0,169.9243,169.9243,169.4227,169.5702,47974.0
2023-08-10 10:40:00,172.43,172.43,172.0,172.08,62874.0,169.5998,169.5998,169.1768,169.2555,62874.0
2023-08-10 10:45:00,172.07,172.07,171.68,171.94,87709.0,169.2457,169.2457,168.8621,169.1178,87709.0
2023-08-10 10:50:00,171.9,172.06,171.69,172.05,38126.0,169.0785,169.2358,168.8719,169.226,38126.0
2023-08-10 10:55:00,172.06,172.25,172.01,172.02,50569.0,169.2358,169.4227,169.1866,169.1965,50569.0
2023-08-10 11:00:00,172.02,172.02,171.56,171.68,70966.0,169.1965,169.1965,168.744,168.8621,70966.0
2023-08-10 11:05:00,171.68,171.93,171.41,171.72,36750.0,168.8621,169.108,168.5965,168.9014,36750.0
2023-08-10 11:10:00,171.76,171.88,171.63,171.63,27288.0,168.9408,169.0588,168.8129,168.8129,27288.0
2023-08-10 11:15:00,171.61,171.61,171.44,171.47,28987.0,168.7932,168.7932,168.626,168.6555,28987.0
2023-08-10 11:20:00,171.47,171.47,171.14,171.25,45753.0,168.6555,168.6555,168.3309,168.4391,45753.0
2023-08-10 11:25:00,171.3,171.49,171.29,171.45,34331.0,168.4883,168.6752,168.4785,168.6358,34331.0
2023-08-10 11:30:00,171.48,171.65,171.36,171.64,29686.0,168.6653,168.8326,168.5473,168.8227,29686.0
2023-08-10 11:35:00,171.63,171.72,171.57,171.68,38037.0,168.8129,168.9014,168.7539,168.8621,38037.0
2023-08-10 11:40:00,171.65,171.67,171.15,171.22,48362.0,168.8326,168.8522,168.3408,168.4096,48362.0
2023-08-10 11:45:00,171.23,171.23,170.78,170.91,45571.0,168.4195,168.4195,167.9768,168.1047,45571.0
2023-08-10 11:50:00,170.88,170.91,170.52,170.7,46023.0,168.0752,168.1047,167.7211,167.8982,46023.0
2023-08-10 11:55:00,170.67,170.85,170.57,170.76,32918.0,167.8686,168.0457,167.7703,167.9572,32918.0
2023-08-10 12:00:00,170.76,170.78,170.48,170.66,34438.0,167.9572,167.9768,167.6818,167.8588,34438.0
2023-08-10 12:05:00,170.68,170.85,170.64,170.68,46014.0,167.8785,168.0457,167.8391,167.8785,46014.0
2023-08-10 12:10:00,170.68,170.76,170.48,170.63,27727.0,167.8785,167.9572,167.6818,167.8293,27727.0
2023-08-10 12:15:00,170.61,170.65,170.43,170.48,44666.0,167.8096,167.849,167.6326,167.6818,44666.0
2023-08-10 12:20:00,170.44,170.6,170.37,170.52,24545.0,167.6424,167.7998,167.5736,167.7211,24545.0
2023-08-10 12:25:00,170.48,170.5,170.02,170.36,35558.0,167.6818,167.7014,167.2293,167.5637,35558.0
2023-08-10 12:30:00,170.37,170.48,170.28,170.43,15550.0,167.5736,167.6818,167.485,167.6326,15550.0
2023-08-10 12:35:00,170.44,170.71,170.32,170.68,21072.0,167.6424,167.908,167.5244,167.8785,21072.0
2023-08-10 12:40:00,170.69,170.72,170.49,170.72,26567.0,167.8883,167.9178,167.6916,167.9178,26567.0
2023-08-10 12:45:00,170.68,170.88,170.67,170.8,47907.0,167.8785,168.0752,167.8686,167.9965,47907.0
2023-08-10 12:50:00,170.79,170.79,170.39,170.42,17997.0,167.9867,167.9867,167.5932,167.6227,17997.0
2023-08-10 12:55:00,170.36,170.45,170.02,170.19,56239.0,167.5637,167.6523,167.2293,167.3965,56239.0
2023-08-10 13:00:00,170.2,170.35,170.1,170.26,29028.0,167.4064,167.5539,167.308,167.4654,29028.0
2023-08-10 13:05:00,170.25,170.4,170.21,170.37,24785.0,167.4555,167.6031,167.4162,167.5736,24785.0
2023-08-10 13:10:00,170.36,170.39,170.17,170.37,26904.0,167.5637,167.5932,167.3769,167.5736,26904.0
2023-08-10 13:15:00,170.36,170.39,170.13,170.23,15457.0,167.5637,167.5932,167.3375,167.4359,15457.0
2023-08-10 13:20:00,170.19,170.19,169.84,170.0,28842.0,167.3965,167.3965,167.0523,167.2096,28842.0
2023-08-10 13:25:00,170.05,170.13,169.95,170.07,19413.0,167.2588,167.3375,167.1605,167.2785,19413.0
2023-08-10 13:30:00,170.02,170.11,169.91,170.1,31779.0,167.2293,167.3178,167.1211,167.308,31779.0
2023-08-10 13:35:00,170.08,170.08,169.88,169.96,25131.0,167.2883,167.2883,167.0916,167.1703,25131.0
2023-08-10 13:40:00,169.95,169.97,169.52,169.68,45778.0,167.1605,167.1801,166.7375,166.8949,45778.0
2023-08-10 13:45:00,169.67,170.07,169.66,170.01,27334.0,166.8851,167.2785,166.8752,167.2195,27334.0
2023-08-10 13:50:00,169.98,170.16,169.94,169.97,19947.0,167.19,167.367,167.1506,167.1801,19947.0
2023-08-10 13:55:00,169.95,169.95,169.48,169.61,33373.0,167.1605,167.1605,166.6982,166.826,33373.0
2023-08-10 14:00:00,169.61,169.89,169.59,169.86,22161.0,166.826,167.1014,166.8064,167.0719,22161.0
2023-08-10 14:05:00,169.88,170.22,169.88,170.12,28117.0,167.0916,167.426,167.0916,167.3277,28117.0
2023-08-10 14:10:00,170.13,170.5,170.12,170.46,77721.0,167.3375,167.7014,167.3277,167.6621,77721.0
2023-08-10 14:15:00,170.47,170.6,170.3,170.35,42251.0,167.6719,167.7998,167.5047,167.5539,42251.0
2023-08-10 14:20:00,170.32,170.56,170.32,170.47,13823.0,167.5244,167.7604,167.5244,167.6719,13823.0
2023-08-10 14:25:00,170.5,170.53,170.25,170.36,26102.0,167.7014,167.7309,167.4555,167.5637,26102.0
2023-08-10 14:30:00,170.39,170.53,170.22,170.25,17928.0,167.5932,167.7309,167.426,167.4555,17928.0
2023-08-10 14:35:00,170.25,170.31,170.08,170.27,17183.0,167.4555,167.5146,167.2883,167.4752,17183.0
2023-08-10 14:40:00,170.27,170.27,169.98,170.19,13133.0,167.4752,167.4752,167.19,167.3965,13133.0
2023-08-10 14:45:00,170.17,170.37,170.0,170.24,12835.0,167.3769,167.5736,167.2096,167.4457,12835.0
2023-08-10 14:50:00,170.23,170.53,170.17,170.5,20662.0,167.4359,167.7309,167.3769,167.7014,20662.0
2023-08-10 14:55:00,170.58,170.64,170.43,170.59,24388.0,167.7801,167.8391,167.6326,167.79,24388.0
2023-08-10 15:00:00,170.59,170.59,170.15,170.28,18839.0,167.79,167.79,167.3572,167.485,18839.0
2023-08-10 15:05:00,170.31,170.38,170.22,170.35,34836.0,167.5146,167.5834,167.426,167.5539,34836.0
2023-08-10 15:10:00,170.36,170.58,170.36,170.55,33800.0,167.5637,167.7801,167.5637,167.7506,33800.0
2023-08-10 15:15:00,170.57,170.65,170.49,170.56,37323.0,167.7703,167.849,167.6916,167.7604,37323.0
2023-08-10 15:20:00,170.57,170.62,170.31,170.39,41026.0,167.7703,167.8195,167.5146,167.5932,41026.0
2023-08-10 15:25:00,170.37,170.38,170.07,170.13,40948.0,167.5736,167.5834,167.2785,167.3375,40948.0
2023-08-10 15:30:00,170.12,170.16,169.93,169.99,44160.0,167.3277,167.367,167.1408,167.1998,44160.0
2023-08-10 15:35:00,169.98,170.18,169.95,170.05,73510.0,167.19,167.3867,167.1605,167.2588,73510.0
2023-08-10 15:40:00,170.05,170.09,169.87,169.89,27857.0,167.2588,167.2982,167.0818,167.1014,27857.0
2023-08-10 15:45:00,169.88,170.28,169.83,170.12,43559.0,167.0916,167.485,167.0424,167.3277,43559.0
2023-08-10 15:50:00,170.08,170.4,170.03,170.29,52539.0,167.2883,167.6031,167.2391,167.4949,52539.0
2023-08-10 15:55:00,170.28,170.41,170.25,170.31,139829.0,167.485,167.6129,167.4555,167.5146,139829.0
2023-08-11 09:30:00,169.15,169.54,169.03,169.4,103169.0,166.3736,166.7572,166.2556,166.6195,103169.0
2023-08-11 09:35:00,169.39,169.78,169.39,169.49,55655.0,166.6097,166.9933,166.6097,166.708,55655.0
2023-08-11 09:40:00,169.48,169.55,168.78,168.99,73459.0,166.6982,166.767,166.0097,166.2162,73459.0
2023-08-11 09:45:00,168.92,168.93,168.64,168.74,64612.0,166.1474,166.1572,165.872,165.9703,64612.0
2023-08-11 09:50:00,168.75,168.87,168.46,168.63,44652.0,165.9802,166.0982,165.6949,165.8621,44652.0
2023-08-11 09:55:00,168.68,168.81,168.63,168.69,30123.0,165.9113,166.0392,165.8621,165.9211,30123.0
2023-08-11 10:00:00,168.73,169.39,168.7,169.36,52265.0,165.9605,166.6097,165.931,166.5801,52265.0
2023-08-11 10:05:00,169.37,169.53,169.35,169.41,28213.0,166.59,166.7474,166.5703,166.6293,28213.0
2023-08-11 10:10:00,169.46,169.71,169.19,169.66,35433.0,166.6785,166.9244,166.4129,166.8752,35433.0
2023-08-11 10:15:00,169.65,169.88,169.63,169.75,41511.0,166.8654,167.0916,166.8457,166.9637,41511.0
2023-08-11 10:20:00,169.77,170.21,169.77,170.11,65452.0,166.9834,167.4162,166.9834,167.3178,65452.0
2023-08-11 10:25:00,170.11,170.12,169.81,169.88,20590.0,167.3178,167.3277,167.0228,167.0916,20590.0
2023-08-11 10:30:00,169.92,170.01,169.64,169.64,24169.0,167.131,167.2195,166.8555,166.8555,24169.0
2023-08-11 10:35:00,169.66,170.04,169.61,170.01,49885.0,166.8752,167.249,166.826,167.2195,49885.0
2023-08-11 10:40:00,169.99,170.23,169.8,169.84,38545.0,167.1998,167.4359,167.0129,167.0523,38545.0
2023-08-11 10:45:00,169.84,169.94,169.74,169.84,21638.0,167.0523,167.1506,166.9539,167.0523,21638.0
2023-08-11 10:50:00,169.81,169.82,169.5,169.57,27323.0,167.0228,167.0326,166.7178,166.7867,27323.0
2023-08-11 10:55:00,169.56,169.74,169.53,169.59,28964.0,166.7769,166.9539,166.7474,166.8064,28964.0
2023-08-11 11:00:00,169.61,169.8,169.61,169.69,12531.0,166.826,167.0129,166.826,166.9047,12531.0
2023-08-11 11:05:00,169.68,169.72,169.51,169.59,11691.0,166.8949,166.9342,166.7277,166.8064,11691.0
2023-08-11 11:10:00,169.62,169.65,169.34,169.4,14359.0,166.8359,166.8654,166.5605,166.6195,14359.0
2023-08-11 11:15:00,169.4,169.45,169.25,169.45,27134.0,166.6195,166.6687,166.472,166.6687,27134.0
2023-08-11 11:20:00,169.44,169.54,169.22,169.25,36835.0,166.6588,166.7572,166.4424,166.472,36835.0
2023-08-11 11:25:00,169.23,169.39,169.2,169.25,20986.0,166.4523,166.6097,166.4228,166.472,20986.0
2023-08-11 11:30:00,169.25,169.37,169.15,169.15,15342.0,166.472,166.59,166.3736,166.3736,15342.0
2023-08-11 11:35:00,169.16,169.43,169.16,169.3,24797.0,166.3834,166.649,166.3834,166.5211,24797.0
2023-08-11 11:40:00,169.28,169.42,169.24,169.42,14601.0,166.5015,166.6392,166.4621,166.6392,14601.0
2023-08-11 11:45:00,169.42,169.45,169.16,169.21,29593.0,166.6392,166.6687,166.3834,166.4326,29593.0
2023-08-11 11:50:00,169.18,169.26,169.11,169.2,17240.0,166.4031,166.4818,166.3342,166.4228,17240.0
2023-08-11 11:55:00,169.23,169.57,169.17,169.54,17716.0,166.4523,166.7867,166.3933,166.7572,17716.0
2023-08-11 12:00:00,169.55,169.64,169.43,169.48,23258.0,166.767,166.8555,166.649,166.6982,23258.0
2023-08-11 12:05:00,169.52,169.71,169.52,169.6,5598.0,166.7375,166.9244,166.7375,166.8162,5598.0
2023-08-11 12:10:00,169.62,169.81,169.54,169.78,10412.0,166.8359,167.0228,166.7572,166.9933,10412.0
2023-08-11 12:15:00,169.8,169.88,169.65,169.68,19526.0,167.0129,167.0916,166.8654,166.8949,19526.0
2023-08-11 12:20:00,169.69,169.74,169.62,169.62,11842.0,166.9047,166.9539,166.8359,166.8359,11842.0
2023-08-11 12:25:00,169.64,169.66,169.4,169.65,25630.0,166.8555,166.8752,166.6195,166.8654,25630.0
2023-08-11 12:30:00,169.7,169.83,169.7,169.78,14896.0,166.9146,167.0424,166.9146,166.9933,14896.0
2023-08-11 12:35:00,169.79,169.79,169.54,169.54,22589.0,167.0031,167.0031,166.7572,166.7572,22589.0
2023-08-11 12:40:00,169.5,169.62,169.46,169.46,16144.0,166.7178,166.8359,166.6785,166.6785,16144.0
2023-08-11 12:45:00,169.48,169.62,169.39,169.4,13026.0,166.6982,166.8359,166.6097,166.6195,13026.0
2023-08-11 12:50:00,169.35,169.47,169.32,169.39,10235.0,166.5703,166.6883,166.5408,166.6097,10235.0
2023-08-11 12:55:00,169.43,169.48,169.37,169.47,8280.0,166.649,166.6982,166.59,166.6883,8280.0
2023-08-11 13:00:00,169.48,169.58,169.48,169.51,41319.0,166.6982,166.7965,166.6982,166.7277,41319.0
2023-08-11 13:05:00,169.48,169.48,169.24,169.3,11051.0,166.6982,166.6982,166.4621,166.5211,11051.0
2023-08-11 13:10:00,169.31,169.44,169.28,169.36,9116.0,166.531,166.6588,166.5015,166.5801,9116.0
2023-08-11 13:15:00,169.35,169.5,169.34,169.44,13516.0,166.5703,166.7178,166.5605,166.6588,13516.0
2023-08-11 13:20:00,169.5,169.55,169.46,169.49,11118.0,166.7178,166.767,166.6785,166.708,11118.0
2023-08-11 13:25:00,169.49,169.75,169.48,169.71,27359.0,166.708,166.9637,166.6982,166.9244,27359.0
2023-08-11 13:30:00,169.71,169.74,169.63,169.64,31811.0,166.9244,166.9539,166.8457,166.8555,31811.0
2023-08-11 13:35:00,169.65,169.68,169.49,169.56,18164.0,166.8654,166.8949,166.708,166.7769,18164.0
2023-08-11 13:40:00,169.58,169.63,169.31,169.39,24346.0,166.7965,166.8457,166.531,166.6097,24346.0
2023-08-11 13:45:00,169.39,169.4,169.21,169.25,16127.0,166.6097,166.6195,166.4326,166.472,16127.0
2023-08-11 13:50:00,169.26,169.33,169.21,169.32,6868.0,166.4818,166.5506,166.4326,166.5408,6868.0
2023-08-11 13:55:00,169.32,169.47,169.22,169.46,15378.0,166.5408,166.6883,166.4424,166.6785,15378.0
2023-08-11 14:00:00,169.45,169.64,169.43,169.56,20097.0,166.6687,166.8555,166.649,166.7769,20097.0
2023-08-11 14:05:00,169.57,169.73,169.57,169.59,10843.0,166.7867,166.9441,166.7867,166.8064,10843.0
2023-08-11 14:10:00,169.59,169.62,169.53,169.59,10350.0,166.8064,166.8359,166.7474,166.8064,10350.0
2023-08-11 14:15:00,169.59,169.75,169.56,169.74,23033.0,166.8064,166.9637,166.7769,166.9539,23033.0
2023-08-11 14:20:00,169.72,169.77,169.59,169.75,18771.0,166.9342,166.9834,166.8064,166.9637,18771.0
2023-08-11 14:25:00,169.79,169.89,169.74,169.75,26366.0,167.0031,167.1014,166.9539,166.9637,26366.0
2023-08-11 14:30:00,169.75,169.99,169.74,169.83,17774.0,166.9637,167.1998,166.9539,167.0424,17774.0
2023-08-11 14:35:00,169.82,170.01,169.69,169.98,36319.0,167.0326,167.2195,166.9047,167.19,36319.0
2023-08-11 14:40:00,170.0,170.04,169.8,169.84,17280.0,167.2096,167.249,167.0129,167.0523,17280.0
2023-08-11 14:45:00,169.86,169.98,169.81,169.97,12977.0,167.0719,167.19,167.0228,167.1801,12977.0
2023-08-11 14:50:00,169.97,170.03,169.92,169.96,10766.0,167.1801,167.2391,167.131,167.1703,10766.0
2023-08-11 14:55:00,169.96,170.07,169.94,170.0,20691.0,167.1703,167.2785,167.1506,167.2096,20691.0
2023-08-11 15:00:00,170.02,170.02,169.79,169.9,12567.0,167.2293,167.2293,167.0031,167.1113,12567.0
2023-08-11 15:05:00,169.93,169.95,169.61,169.62,33204.0,167.1408,167.1605,166.826,166.8359,33204.0
2023-08-11 15:10:00,169.61,169.72,169.54,169.7,29680.0,166.826,166.9342,166.7572,166.9146,29680.0
2023-08-11 15:15:00,169.69,169.88,169.64,169.82,34531.0,166.9047,167.0916,166.8555,167.0326,34531.0
2023-08-11 15:20:00,169.81,169.9,169.71,169.88,16832.0,167.0228,167.1113,166.9244,167.0916,16832.0
2023-08-11 15:25:00,169.88,169.96,169.86,169.88,17442.0,167.0916,167.1703,167.0719,167.0916,17442.0
2023-08-11 15:30:00,169.87,169.99,169.83,169.92,37863.0,167.0818,167.1998,167.0424,167.131,37863.0
2023-08-11 15:35:00,169.92,169.96,169.71,169.73,50112.0,167.131,167.1703,166.9244,166.9441,50112.0
2023-08-11 15:40:00,169.74,169.75,169.58,169.71,35681.0,166.9539,166.9637,166.7965,166.9244,35681.0
2023-08-11 15:45:00,169.71,169.75,169.53,169.71,34657.0,166.9244,166.9637,166.7474,166.9244,34657.0
2023-08-11 15:50:00,169.71,169.81,169.62,169.69,66788.0,166.9244,167.0228,166.8359,166.9047,66788.0
2023-08-11 15:55:00,169.69,169.74,169.49,169.74,169657.0,166.9047,166.9539,166.708,166.9539,169657.0
2023-08-14 09:30:00,168.68,168.88,168.53,168.82,129523.0,165.9113,166.108,165.7638,166.049,129523.0
2023-08-14 09:35:00,168.78,168.78,168.41,168.7,31611.0,166.0097,166.0097,165.6457,165.931,31611.0
2023-08-14 09:40:00,168.68,168.92,168.65,168.7,29456.0,165.9113,166.1474,165.8818,165.931,29456.0
2023-08-14 09:45:00,168.72,168.94,168.34,168.57,56439.0,165.9507,166.167,165.5769,165.8031,56439.0
2023-08-14 09:50:00,168.58,169.1,168.53,168.99,34296.0,165.8129,166.3244,165.7638,166.2162,34296.0
2023-08-14 09:55:00,168.95,168.97,168.77,168.89,31155.0,166.1769,166.1965,165.9998,166.1179,31155.0
2023-08-14 10:00:00,168.88,169.08,168.74,169.07,22749.0,166.108,166.3047,165.9703,166.2949,22749.0
2023-08-14 10:05:00,169.1,169.18,168.92,169.14,41400.0,166.3244,166.4031,166.1474,166.3638,41400.0
2023-08-14 10:10:00,169.14,169.36,169.07,169.34,29857.0,166.3638,166.5801,166.2949,166.5605,29857.0
2023-08-14 10:15:00,169.36,169.39,169.21,169.28,23776.0,166.5801,166.6097,166.4326,166.5015,23776.0
2023-08-14 10:20:00,169.24,169.46,169.24,169.35,16325.0,166.4621,166.6785,166.4621,166.5703,16325.0
2023-08-14 10:25:00,169.39,169.59,169.32,169.36,16960.0,166.6097,166.8064,166.5408,166.5801,16960.0
2023-08-14 10:30:00,169.34,169.49,169.26,169.43,11371.0,166.5605,166.708,166.4818,166.649,11371.0
2023-08-14 10:35:00,169.44,169.77,169.43,169.77,19145.0,166.6588,166.9834,166.649,166.9834,19145.0
2023-08-14 10:40:00,169.74,169.84,169.69,169.74,14828.0,166.9539,167.0523,166.9047,166.9539,14828.0
2023-08-14 10:45:00,169.78,169.83,169.72,169.76,6679.0,166.9933,167.0424,166.9342,166.9736,6679.0
2023-08-14 10:50:00,169.8,170.17,169.77,170.13,23290.0,167.0129,167.3769,166.9834,167.3375,23290.0
2023-08-14 10:55:00,170.11,170.19,169.9,169.95,22676.0,167.3178,167.3965,167.1113,167.1605,22676.0
2023-08-14 11:00:00,169.96,169.99,169.86,169.93,20347.0,167.1703,167.1998,167.0719,167.1408,20347.0
2023-08-14 11:05:00,169.92,169.96,169.67,169.76,15477.0,167.131,167.1703,166.8851,166.9736,15477.0
2023-08-14 11:10:00,169.74,169.81,169.56,169.59,14802.0,166.9539,167.0228,166.7769,166.8064,14802.0
2023-08-14 11:15:00,169.54,169.67,169.52,169.64,18538.0,166.7572,166.8851,166.7375,166.8555,18538.0
2023-08-14 11:20:00,169.65,169.7,169.56,169.67,21704.0,166.8654,166.9146,166.7769,166.8851,21704.0
2023-08-14 11:25:00,169.67,169.79,169.52,169.75,21037.0,166.8851,167.0031,166.7375,166.9637,21037.0
2023-08-14 11:30:00,169.77,169.82,169.63,169.63,15453.0,166.9834,167.0326,166.8457,166.8457,15453.0
2023-08-14 11:35:00,169.6,169.71,169.55,169.69,19053.0,166.8162,166.9244,166.767,166.9047,19053.0
2023-08-14 11:40:00,169.72,169.8,169.6,169.66,18945.0,166.9342,167.0129,166.8162,166.8752,18945.0
2023-08-14 11:45:00,169.7,169.85,169.62,169.65,27164.0,166.9146,167.0621,166.8359,166.8654,27164.0
2023-08-14 11:50:00,169.67,169.75,169.5,169.52,39286.0,166.8851,166.9637,166.7178,166.7375,39286.0
2023-08-14 11:55:00,169.53,169.59,169.36,169.4,14281.0,166.7474,166.8064,166.5801,166.6195,14281.0
2023-08-14 12:00:00,169.39,169.44,169.32,169.36,23280.0,166.6097,166.6588,166.5408,166.5801,23280.0
2023-08-14 12:05:00,169.36,169.5,169.32,169.32,15917.0,166.5801,166.7178,166.5408,166.5408,15917.0
2023-08-14 12:10:00,169.32,169.35,169.2,169.28,14742.0,166.5408,166.5703,166.4228,166.5015,14742.0
2023-08-14 12:15:00,169.26,169.32,169.05,169.31,18364.0,166.4818,166.5408,166.2752,166.531,18364.0
2023-08-14 12:20:00,169.34,169.37,169.04,169.18,16423.0,166.5605,166.59,166.2654,166.4031,16423.0
2023-08-14 12:25:00,169.17,169.37,169.15,169.32,11774.0,166.3933,166.59,166.3736,166.5408,11774.0
2023-08-14 12:30:00,169.32,169.44,169.29,169.35,10345.0,166.5408,166.6588,166.5113,166.5703,10345.0
2023-08-14 12:35:00,169.37,169.46,169.3,169.44,10848.0,166.59,166.6785,166.5211,166.6588,10848.0
2023-08-14 12:40:00,169.44,169.55,169.41,169.52,19454.0,166.6588,166.767,166.6293,166.7375,19454.0
2023-08-14 12:45:00,169.53,169.67,169.51,169.65,21413.0,166.7474,166.8851,166.7277,166.8654,21413.0
2023-08-14 12:50:00,169.65,169.68,169.57,169.61,9322.0,166.8654,166.8949,166.7867,166.826,9322.0
2023-08-14 12:55:00,169.58,169.63,169.48,169.62,14824.0,166.7965,166.8457,166.6982,166.8359,14824.0
2023-08-14 13:00:00,169.62,169.7,169.55,169.55,12395.0,166.8359,166.9146,166.767,166.767,12395.0
2023-08-14 13:05:00,169.56,169.6,169.49,169.6,12853.0,166.7769,166.8162,166.708,166.8162,12853.0
2023-08-14 13:10:00,169.58,169.64,169.47,169.53,7889.0,166.7965,166.8555,166.6883,166.7474,7889.0
2023-08-14 13:15:00,169.55,169.61,169.54,169.59,6994.0,166.767,166.826,166.7572,166.8064,6994.0
2023-08-14 13:20:00,169.67,169.72,169.58,169.58,4640.0,166.8851,166.9342,166.7965,166.7965,4640.0
2023-08-14 13:25:00,169.53,169.64,169.52,169.63,5304.0,166.7474,166.8555,166.7375,166.8457,5304.0
2023-08-14 13:30:00,169.64,169.72,169.46,169.51,7864.0,166.8555,166.9342,166.6785,166.7277,7864.0
2023-08-14 13:35:00,169.51,169.66,169.51,169.64,7200.0,166.7277,166.8752,166.7277,166.8555,7200.0
2023-08-14 13:40:00,169.68,169.74,169.6,169.65,7317.0,166.8949,166.9539,166.8162,166.8654,7317.0
2023-08-14 13:45:00,169.64,169.65,169.51,169.53,6438.0,166.8555,166.8654,166.7277,166.7474,6438.0
2023-08-14 13:50:00,169.53,169.58,169.41,169.57,6594.0,166.7474,166.7965,166.6293,166.7867,6594.0
2023-08-14 13:55:00,169.55,169.67,169.51,169.66,10128.0,166.767,166.8851,166.7277,166.8752,10128.0
2023-08-14 14:00:00,169.67,169.67,169.53,169.62,7505.0,166.8851,166.8851,166.7474,166.8359,7505.0
2023-08-14 14:05:00,169.62,169.71,169.48,169.49,10475.0,166.8359,166.9244,166.6982,166.708,10475.0
2023-08-14 14:10:00,169.47,169.59,169.41,169.54,8932.0,166.6883,166.8064,166.6293,166.7572,8932.0
2023-08-14 14:15:00,169.54,169.55,169.39,169.43,9706.0,166.7572,166.767,166.6097,166.649,9706.0
2023-08-14 14:20:00,169.45,169.57,169.45,169.52,12884.0,166.6687,166.7867,166.6687,166.7375,12884.0
2023-08-14 14:25:00,169.53,169.62,169.46,169.59,10105.0,166.7474,166.8359,166.6785,166.8064,10105.0
2023-08-14 14:30:00,169.61,169.62,169.4,169.6,20500.0,166.826,166.8359,166.6195,166.8162,20500.0
2023-08-14 14:35:00,169.63,169.68,169.56,169.59,21507.0,166.8457,166.8949,166.7769,166.8064,21507.0
2023-08-14 14:40:00,169.57,169.68,169.52,169.54,13751.0,166.7867,166.8949,166.7375,166.7572,13751.0
2023-08-14 14:45:00,169.51,169.65,169.49,169.65,12143.0,166.7277,166.8654,166.708,166.8654,12143.0
2023-08-14 14:50:00,169.65,169.77,169.6,169.74,16617.0,166.8654,166.9834,166.8162,166.9539,16617.0
2023-08-14 14:55:00,169.74,169.75,169.57,169.59,19879.0,166.9539,166.9637,166.7867,166.8064,19879.0
2023-08-14 15:00:00,169.59,169.71,169.52,169.64,20085.0,166.8064,166.9244,166.7375,166.8555,20085.0
2023-08-14 15:05:00,169.66,169.67,169.46,169.55,27541.0,166.8752,166.8851,166.6785,166.767,27541.0
2023-08-14 15:10:00,169.55,169.62,169.51,169.62,13189.0,166.767,166.8359,166.7277,166.8359,13189.0
2023-08-14 15:15:00,169.62,169.71,169.58,169.63,9900.0,166.8359,166.9244,166.7965,166.8457,9900.0
2023-08-14 15:20:00,169.64,169.75,169.64,169.66,18693.0,166.8555,166.9637,166.8555,166.8752,18693.0
2023-08-14 15:25:00,169.67,169.69,169.54,169.59,17555.0,166.8851,166.9047,166.7572,166.8064,17555.0
2023-08-14 15:30:00,169.57,169.63,169.51,169.59,26287.0,166.7867,166.8457,166.7277,166.8064,26287.0
2023-08-14 15:35:00,169.58,169.73,169.58,169.73,34958.0,166.7965,166.9441,166.7965,166.9441,34958.0
2023-08-14 15:40:00,169.72,169.91,169.7,169.88,98119.0,166.9342,167.1211,166.9146,167.0916,98119.0
2023-08-14 15:45:00,169.89,169.92,169.82,169.91,81075.0,167.1014,167.131,167.0326,167.1211,81075.0
2023-08-14 15:50:00,169.92,169.97,169.78,169.95,167324.0,167.131,167.1801,166.9933,167.1605,167324.0
2023-08-14 15:55:00,169.95,170.26,169.95,170.26,249479.0,167.1605,167.4654,167.1605,167.4654,249479.0
2023-08-15 09:30:00,169.65,170.36,169.5,169.98,120053.0,166.8654,167.5637,166.7178,167.19,120053.0
2023-08-15 09:35:00,170.03,170.1,169.78,170.04,33606.0,167.2391,167.308,166.9933,167.249,33606.0
2023-08-15 09:40:00,170.1,170.16,169.36,169.51,54077.0,167.308,167.367,166.5801,166.7277,54077.0
2023-08-15 09:45:00,169.47,169.47,169.07,169.2,75857.0,166.6883,166.6883,166.2949,166.4228,75857.0
2023-08-15 09:50:00,169.19,169.47,169.14,169.34,56506.0,166.4129,166.6883,166.3638,166.5605,56506.0
2023-08-15 09:55:00,169.31,169.43,168.99,169.12,42466.0,166.531,166.649,166.2162,166.3441,42466.0
2023-08-15 10:00:00,169.12,169.13,168.73,168.73,49746.0,166.3441,166.3539,165.9605,165.9605,49746.0
2023-08-15 10:05:00,168.74,168.76,168.33,168.46,52303.0,165.9703,165.99,165.5671,165.6949,52303.0
2023-08-15 10:10:00,168.46,168.63,168.44,168.44,43514.0,165.6949,165.8621,165.6752,165.6752,43514.0
2023-08-15 10:15:00,168.41,168.59,168.41,168.47,41025.0,165.6457,165.8228,165.6457,165.7048,41025.0
2023-08-15 10:20:00,168.44,168.68,168.25,168.26,51908.0,165.6752,165.9113,165.4884,165.4982,51908.0
2023-08-15 10:25:00,168.25,168.39,168.21,168.32,51941.0,165.4884,165.6261,165.449,165.5572,51941.0
2023-08-15 10:30:00,168.31,168.35,168.02,168.07,46216.0,165.5474,165.5867,165.2621,165.3113,46216.0
2023-08-15 10:35:00,168.05,168.25,168.0,168.25,57850.0,165.2916,165.4884,165.2425,165.4884,57850.0
2023-08-15 10:40:00,168.24,168.49,168.12,168.47,50369.0,165.4785,165.7244,165.3605,165.7048,50369.0
2023-08-15 10:45:00,168.46,168.62,168.43,168.52,28738.0,165.6949,165.8523,165.6654,165.7539,28738.0
2023-08-15 10:50:00,168.51,168.56,168.35,168.35,8103.0,165.7441,165.7933,165.5867,165.5867,8103.0
2023-08-15 10:55:00,168.34,168.48,168.21,168.21,15754.0,165.5769,165.7146,165.449,165.449,15754.0
2023-08-15 11:00:00,168.21,168.61,168.2,168.6,24294.0,165.449,165.8425,165.4392,165.8326,24294.0
2023-08-15 11:05:00,168.58,168.61,168.49,168.52,8517.0,165.8129,165.8425,165.7244,165.7539,8517.0
2023-08-15 11:10:00,168.52,168.66,168.52,168.55,30231.0,165.7539,165.8916,165.7539,165.7834,30231.0
2023-08-15 11:15:00,168.58,168.61,168.45,168.47,20533.0,165.8129,165.8425,165.6851,165.7048,20533.0
2023-08-15 11:20:00,168.44,168.46,168.32,168.34,12198.0,165.6752,165.6949,165.5572,165.5769,12198.0
2023-08-15 11:25:00,168.33,168.56,168.23,168.52,26569.0,165.5671,165.7933,165.4687,165.7539,26569.0
2023-08-15 11:30:00,168.51,168.54,168.41,168.44,16253.0,165.7441,165.7736,165.6457,165.6752,16253.0
2023-08-15 11:35:00,168.45,168.64,168.45,168.59,23622.0,165.6851,165.872,165.6851,165.8228,23622.0
2023-08-15 11:40:00,168.57,168.6,168.44,168.45,22625.0,165.8031,165.8326,165.6752,165.6851,22625.0
2023-08-15 11:45:00,168.42,168.51,168.33,168.4,20039.0,165.6556,165.7441,165.5671,165.6359,20039.0
2023-08-15 11:50:00,168.41,168.45,168.34,168.36,12152.0,165.6457,165.6851,165.5769,165.5966,12152.0
2023-08-15 11:55:00,168.36,168.57,168.36,168.57,20048.0,165.5966,165.8031,165.5966,165.8031,20048.0
2023-08-15 12:00:00,168.58,168.7,168.52,168.55,28652.0,165.8129,165.931,165.7539,165.7834,28652.0
2023-08-15 12:05:00,168.56,168.6,168.27,168.32,17214.0,165.7933,165.8326,165.508,165.5572,17214.0
2023-08-15 12:10:00,168.31,168.35,168.18,168.28,9845.0,165.5474,165.5867,165.4195,165.5179,9845.0
2023-08-15 12:15:00,168.28,168.33,168.1,168.31,28702.0,165.5179,165.5671,165.3408,165.5474,28702.0
2023-08-15 12:20:00,168.33,168.48,168.29,168.47,15215.0,165.5671,165.7146,165.5277,165.7048,15215.0
2023-08-15 12:25:00,168.45,168.45,168.34,168.39,14033.0,165.6851,165.6851,165.5769,165.6261,14033.0
2023-08-15 12:30:00,168.4,168.43,168.25,168.28,10666.0,165.6359,165.6654,165.4884,165.5179,10666.0
2023-08-15 12:35:00,168.26,168.43,168.25,168.31,15634.0,165.4982,165.6654,165.4884,165.5474,15634.0
2023-08-15 12:40:00,168.3,168.37,168.25,168.25,11243.0,165.5375,165.6064,165.4884,165.4884,11243.0
2023-08-15 12:45:00,168.25,168.33,168.18,168.22,16138.0,165.4884,165.5671,165.4195,165.4589,16138.0
2023-08-15 12:50:00,168.2,168.23,168.12,168.12,21453.0,165.4392,165.4687,165.3605,165.3605,21453.0
2023-08-15 12:55:00,168.14,168.23,168.05,168.17,13111.0,165.3802,165.4687,165.2916,165.4097,13111.0
2023-08-15 13:00:00,168.15,168.22,168.06,168.18,17403.0,165.39,165.4589,165.3015,165.4195,17403.0
2023-08-15 13:05:00,168.18,168.19,168.01,168.09,12412.0,165.4195,165.4293,165.2523,165.331,12412.0
2023-08-15 13:10:00,168.07,168.33,168.07,168.31,22484.0,165.3113,165.5671,165.3113,165.5474,22484.0
2023-08-15 13:15:00,168.3,168.37,168.28,168.32,10531.0,165.5375,165.6064,165.5179,165.5572,10531.0
2023-08-15 13:20:00,168.28,168.36,168.25,168.31,19894.0,165.5179,165.5966,165.4884,165.5474,19894.0
2023-08-15 13:25:00,168.3,168.44,168.29,168.36,6172.0,165.5375,165.6752,165.5277,165.5966,6172.0
2023-08-15 13:30:00,168.37,168.39,168.12,168.15,13261.0,165.6064,165.6261,165.3605,165.39,13261.0
2023-08-15 13:35:00,168.15,168.2,168.05,168.11,13260.0,165.39,165.4392,165.2916,165.3507,13260.0
2023-08-15 13:40:00,168.1,168.11,167.94,168.0,18297.0,165.3408,165.3507,165.1835,165.2425,18297.0
2023-08-15 13:45:00,167.97,168.09,167.95,168.0,11986.0,165.213,165.331,165.1933,165.2425,11986.0
2023-08-15 13:50:00,167.98,168.16,167.98,168.09,32349.0,165.2228,165.3998,165.2228,165.331,32349.0
2023-08-15 13:55:00,168.09,168.23,168.04,168.2,12346.0,165.331,165.4687,165.2818,165.4392,12346.0
2023-08-15 14:00:00,168.19,168.26,168.14,168.15,13257.0,165.4293,165.4982,165.3802,165.39,13257.0
2023-08-15 14:05:00,168.12,168.25,168.11,168.22,10455.0,165.3605,165.4884,165.3507,165.4589,10455.0
2023-08-15 14:10:00,168.22,168.28,168.18,168.23,7588.0,165.4589,165.5179,165.4195,165.4687,7588.0
2023-08-15 14:15:00,168.22,168.23,168.16,168.23,9139.0,165.4589,165.4687,165.3998,165.4687,9139.0
2023-08-15 14:20:00,168.24,168.31,168.16,168.19,40325.0,165.4785,165.5474,165.3998,165.4293,40325.0
2023-08-15 14:25:00,168.17,168.2,168.14,168.19,11530.0,165.4097,165.4392,165.3802,165.4293,11530.0
2023-08-15 14:30:00,168.2,168.44,168.19,168.39,37218.0,165.4392,165.6752,165.4293,165.6261,37218.0
2023-08-15 14:35:00,168.41,168.43,168.32,168.39,16385.0,165.6457,165.6654,165.5572,165.6261,16385.0
2023-08-15 14:40:00,168.38,168.44,168.33,168.44,11300.0,165.6162,165.6752,165.5671,165.6752,11300.0
2023-08-15 14:45:00,168.45,168.49,168.35,168.4,14209.0,165.6851,165.7244,165.5867,165.6359,14209.0
2023-08-15 14:50:00,168.4,168.4,168.35,168.39,20488.0,165.6359,165.6359,165.5867,165.6261,20488.0
2023-08-15 14:55:00,168.38,168.4,168.23,168.31,29663.0,165.6162,165.6359,165.4687,165.5474,29663.0
2023-08-15 15:00:00,168.32,168.39,168.29,168.33,36928.0,165.5572,165.6261,165.5277,165.5671,36928.0
2023-08-15 15:05:00,168.34,168.38,168.3,168.36,12076.0,165.5769,165.6162,165.5375,165.5966,12076.0
2023-08-15 15:10:00,168.38,168.49,168.24,168.27,16688.0,165.6162,165.7244,165.4785,165.508,16688.0
2023-08-15 15:15:00,168.25,168.29,168.17,168.28,34037.0,165.4884,165.5277,165.4097,165.5179,34037.0
2023-08-15 15:20:00,168.27,168.3,168.11,168.13,27021.0,165.508,165.5375,165.3507,165.3703,27021.0
2023-08-15 15:25:00,168.1,168.12,167.72,167.72,60378.0,165.3408,165.3605,164.9671,164.9671,60378.0
2023-08-15 15:30:00,167.73,167.99,167.67,167.95,65323.0,164.9769,165.2326,164.9179,165.1933,65323.0
2023-08-15 15:35:00,167.96,168.01,167.81,167.81,37891.0,165.2031,165.2523,165.0556,165.0556,37891.0
2023-08-15 15:40:00,167.82,167.91,167.74,167.77,70481.0,165.0654,165.1539,164.9867,165.0162,70481.0
2023-08-15 15:45:00,167.77,167.93,167.74,167.84,44580.0,165.0162,165.1736,164.9867,165.0851,44580.0
2023-08-15 15:50:00,167.84,168.01,167.74,167.95,98497.0,165.0851,165.2523,164.9867,165.1933,98497.0
2023-08-15 15:55:00,167.95,168.07,167.86,167.93,217012.0,165.1933,165.3113,165.1048,165.1736,217012.0
2023-08-16 09:30:00,167.2,167.6,166.92,167.35,80800.0,164.4556,164.849,164.1802,164.6031,80800.0
2023-08-16 09:35:00,167.32,168.02,167.28,167.89,65810.0,164.5736,165.2621,164.5343,165.1343,65810.0
2023-08-16 09:40:00,167.94,168.09,167.63,167.63,76338.0,165.1835,165.331,164.8785,164.8785,76338.0
2023-08-16 09:45:00,167.66,168.11,167.66,168.09,135263.0,164.908,165.3507,164.908,165.331,135263.0
2023-08-16 09:50:00,168.09,168.17,167.87,167.93,90862.0,165.331,165.4097,165.1146,165.1736,90862.0
2023-08-16 09:55:00,167.93,168.19,167.87,168.13,51242.0,165.1736,165.4293,165.1146,165.3703,51242.0
2023-08-16 10:00:00,168.14,168.14,167.74,167.78,36170.0,165.3802,165.3802,164.9867,165.0261,36170.0
2023-08-16 10:05:00,167.84,168.13,167.84,167.95,31968.0,165.0851,165.3703,165.0851,165.1933,31968.0
2023-08-16 10:10:00,167.96,168.25,167.95,168.01,39478.0,165.2031,165.4884,165.1933,165.2523,39478.0
2023-08-16 10:15:00,167.99,168.23,167.94,168.23,26860.0,165.2326,165.4687,165.1835,165.4687,26860.0
2023-08-16 10:20:00,168.22,168.3,167.86,167.86,11733.0,165.4589,165.5375,165.1048,165.1048,11733.0
2023-08-16 10:25:00,167.88,167.88,167.61,167.66,17553.0,165.1244,165.1244,164.8589,164.908,17553.0
2023-08-16 10:30:00,167.62,167.78,167.58,167.69,19211.0,164.8687,165.0261,164.8294,164.9376,19211.0
2023-08-16 10:35:00,167.71,167.78,167.53,167.74,21125.0,164.9572,165.0261,164.7802,164.9867,21125.0
2023-08-16 10:40:00,167.72,167.99,167.72,167.92,17063.0,164.9671,165.2326,164.9671,165.1638,17063.0
2023-08-16 10:45:00,167.92,167.92,167.54,167.56,10010.0,165.1638,165.1638,164.79,164.8097,10010.0
2023-08-16 10:50:00,167.59,167.88,167.59,167.88,13849.0,164.8392,165.1244,164.8392,165.1244,13849.0
2023-08-16 10:55:00,167.87,167.87,167.64,167.7,21142.0,165.1146,165.1146,164.8884,164.9474,21142.0
2023-08-16 11:00:00,167.7,167.81,167.67,167.81,13275.0,164.9474,165.0556,164.9179,165.0556,13275.0
2023-08-16 11:05:00,167.84,167.93,167.68,167.7,15721.0,165.0851,165.1736,164.9277,164.9474,15721.0
2023-08-16 11:10:00,167.71,167.71,167.46,167.51,13699.0,164.9572,164.9572,164.7113,164.7605,13699.0
2023-08-16 11:15:00,167.53,167.6,167.44,167.56,9218.0,164.7802,164.849,164.6917,164.8097,9218.0
2023-08-16 11:20:00,167.57,167.74,167.55,167.74,19977.0,164.8195,164.9867,164.7999,164.9867,19977.0
2023-08-16 11:25:00,167.74,167.75,167.48,167.55,14780.0,164.9867,164.9966,164.731,164.7999,14780.0
2023-08-16 11:30:00,167.55,167.56,167.43,167.54,11230.0,164.7999,164.8097,164.6818,164.79,11230.0
2023-08-16 11:35:00,167.53,167.57,167.36,167.37,17211.0,164.7802,164.8195,164.613,164.6228,17211.0
2023-08-16 11:40:00,167.37,167.49,167.36,167.36,7266.0,164.6228,164.7408,164.613,164.613,7266.0
2023-08-16 11:45:00,167.37,167.48,167.19,167.22,25385.0,164.6228,164.731,164.4458,164.4753,25385.0
2023-08-16 11:50:00,167.21,167.26,167.07,167.26,23807.0,164.4654,164.5146,164.3277,164.5146,23807.0
2023-08-16 11:55:00,167.27,167.29,166.96,167.11,23181.0,164.5245,164.5441,164.2195,164.3671,23181.0
2023-08-16 12:00:00,167.08,167.29,167.07,167.21,11537.0,164.3376,164.5441,164.3277,164.4654,11537.0
2023-08-16 12:05:00,167.2,167.24,167.13,167.15,9026.0,164.4556,164.4949,164.3867,164.4064,9026.0
2023-08-16 12:10:00,167.15,167.15,166.9,166.92,23658.0,164.4064,164.4064,164.1605,164.1802,23658.0
2023-08-16 12:15:00,166.93,166.95,166.73,166.78,25121.0,164.19,164.2097,163.9933,164.0425,25121.0
2023-08-16 12:20:00,166.77,166.85,166.67,166.84,15142.0,164.0327,164.1113,163.9343,164.1015,15142.0
2023-08-16 12:25:00,166.83,166.83,166.7,166.71,15470.0,164.0917,164.0917,163.9638,163.9736,15470.0
2023-08-16 12:30:00,166.7,166.87,166.66,166.86,16382.0,163.9638,164.131,163.9245,164.1212,16382.0
2023-08-16 12:35:00,166.87,167.02,166.84,167.0,5330.0,164.131,164.2786,164.1015,164.2589,5330.0
2023-08-16 12:40:00,167.0,167.11,166.99,167.03,9205.0,164.2589,164.3671,164.249,164.2884,9205.0
2023-08-16 12:45:00,167.02,167.06,166.91,166.94,10974.0,164.2786,164.3179,164.1704,164.1999,10974.0
2023-08-16 12:50:00,166.94,166.97,166.87,166.91,27063.0,164.1999,164.2294,164.131,164.1704,27063.0
2023-08-16 12:55:00,166.89,166.98,166.81,166.83,11682.0,164.1507,164.2392,164.072,164.0917,11682.0
2023-08-16 13:00:00,166.85,166.97,166.85,166.89,9985.0,164.1113,164.2294,164.1113,164.1507,9985.0
2023-08-16 13:05:00,166.9,166.94,166.53,166.56,19428.0,164.1605,164.1999,163.7966,163.8261,19428.0
2023-08-16 13:10:00,166.57,166.67,166.47,166.64,19616.0,163.8359,163.9343,163.7376,163.9048,19616.0
2023-08-16 13:15:00,166.63,166.67,166.56,166.59,18043.0,163.895,163.9343,163.8261,163.8556,18043.0
2023-08-16 13:20:00,166.62,166.81,166.61,166.77,9554.0,163.8851,164.072,163.8753,164.0327,9554.0
2023-08-16 13:25:00,166.77,166.83,166.72,166.75,7022.0,164.0327,164.0917,163.9835,164.013,7022.0
2023-08-16 13:30:00,166.75,166.88,166.67,166.8,78090.0,164.013,164.1409,163.9343,164.0622,78090.0
2023-08-16 13:35:00,166.79,166.88,166.77,166.88,14767.0,164.0523,164.1409,164.0327,164.1409,14767.0
2023-08-16 13:40:00,166.86,167.11,166.85,167.06,34225.0,164.1212,164.3671,164.1113,164.3179,34225.0
2023-08-16 13:45:00,167.09,167.32,167.09,167.24,23488.0,164.3474,164.5736,164.3474,164.4949,23488.0
2023-08-16 13:50:00,167.24,167.3,167.15,167.2,9477.0,164.4949,164.554,164.4064,164.4556,9477.0
2023-08-16 13:55:00,167.21,167.28,167.21,167.21,6490.0,164.4654,164.5343,164.4654,164.4654,6490.0
2023-08-16 14:00:00,167.2,167.2,166.66,166.84,43189.0,164.4556,164.4556,163.9245,164.1015,43189.0
2023-08-16 14:05:00,166.85,166.95,166.79,166.89,17568.0,164.1113,164.2097,164.0523,164.1507,17568.0
2023-08-16 14:10:00,166.89,166.89,166.53,166.74,35557.0,164.1507,164.1507,163.7966,164.0031,35557.0
2023-08-16 14:15:00,166.72,167.1,166.69,167.07,35114.0,163.9835,164.3572,163.954,164.3277,35114.0
2023-08-16 14:20:00,167.11,167.42,167.06,167.38,23293.0,164.3671,164.672,164.3179,164.6326,23293.0
2023-08-16 14:25:00,167.45,167.52,167.21,167.39,8118.0,164.7015,164.7703,164.4654,164.6425,8118.0
2023-08-16 14:30:00,167.39,167.59,167.38,167.47,35247.0,164.6425,164.8392,164.6326,164.7212,35247.0
2023-08-16 14:35:00,167.53,167.55,167.33,167.37,15616.0,164.7802,164.7999,164.5835,164.6228,15616.0
2023-08-16 14:40:00,167.34,167.39,167.06,167.2,18662.0,164.5933,164.6425,164.3179,164.4556,18662.0
2023-08-16 14:45:00,167.24,167.35,167.01,167.02,18557.0,164.4949,164.6031,164.2687,164.2786,18557.0
2023-08-16 14:50:00,167.03,167.05,166.86,166.94,31286.0,164.2884,164.3081,164.1212,164.1999,31286.0
2023-08-16 14:55:00,166.92,167.03,166.86,167.01,32374.0,164.1802,164.2884,164.1212,164.2687,32374.0
2023-08-16 15:00:00,167.0,167.0,166.77,166.91,32457.0,164.2589,164.2589,164.0327,164.1704,32457.0
2023-08-16 15:05:00,166.91,166.93,166.71,166.75,18938.0,164.1704,164.19,163.9736,164.013,18938.0
2023-08-16 15:10:00,166.75,166.8,166.29,166.34,47294.0,164.013,164.0622,163.5605,163.6097,47294.0
2023-08-16 15:15:00,166.32,166.35,166.08,166.19,39450.0,163.59,163.6196,163.354,163.4622,39450.0
2023-08-16 15:20:00,166.18,166.37,166.14,166.16,56817.0,163.4523,163.6392,163.413,163.4327,56817.0
2023-08-16 15:25:00,166.17,166.3,166.14,166.29,24056.0,163.4425,163.5704,163.413,163.5605,24056.0
2023-08-16 15:30:00,166.29,166.43,166.18,166.39,31032.0,163.5605,163.6982,163.4523,163.6589,31032.0
2023-08-16 15:35:00,166.41,166.48,166.18,166.24,116819.0,163.6786,163.7474,163.4523,163.5114,116819.0
2023-08-16 15:40:00,166.25,166.31,166.06,166.22,85081.0,163.5212,163.5802,163.3343,163.4917,85081.0
2023-08-16 15:45:00,166.21,166.25,166.08,166.1,53631.0,163.4818,163.5212,163.354,163.3737,53631.0
2023-08-16 15:50:00,166.1,166.13,165.93,166.02,142127.0,163.3737,163.4032,163.2064,163.295,142127.0
2023-08-16 15:55:00,166.0,166.08,165.79,165.83,282136.0,163.2753,163.354,163.0687,163.1081,282136.0
2023-08-17 09:30:00,166.31,166.47,165.89,166.18,103193.0,163.5802,163.7376,163.1671,163.4523,103193.0
2023-08-17 09:35:00,166.18,166.18,165.59,165.63,47875.0,163.4523,163.4523,162.872,162.9114,47875.0
2023-08-17 09:40:00,165.64,166.16,165.58,165.74,65641.0,162.9212,163.4327,162.8622,163.0196,65641.0
2023-08-17 09:45:00,165.73,165.76,165.45,165.63,60569.0,163.0097,163.0392,162.7343,162.9114,60569.0
2023-08-17 09:50:00,165.65,165.75,165.31,165.32,40778.0,162.931,163.0294,162.5966,162.6065,40778.0
2023-08-17 09:55:00,165.32,165.68,165.24,165.68,135128.0,162.6065,162.9605,162.5278,162.9605,135128.0
2023-08-17 10:00:00,165.65,165.79,165.42,165.47,55636.0,162.931,163.0687,162.7048,162.754,55636.0
2023-08-17 10:05:00,165.46,165.72,165.27,165.66,51281.0,162.7442,162.9999,162.5573,162.9409,51281.0
2023-08-17 10:10:00,165.63,165.67,165.18,165.34,47950.0,162.9114,162.9507,162.4688,162.6261,47950.0
2023-08-17 10:15:00,165.32,165.53,165.21,165.35,45900.0,162.6065,162.813,162.4983,162.636,45900.0
2023-08-17 10:20:00,165.36,165.52,165.3,165.4,18011.0,162.6458,162.8032,162.5868,162.6851,18011.0
2023-08-17 10:25:00,165.4,165.47,165.29,165.38,20863.0,162.6851,162.754,162.5769,162.6655,20863.0
2023-08-17 10:30:00,165.41,165.5,165.1,165.1,20877.0,162.695,162.7835,162.3901,162.3901,20877.0
2023-08-17 10:35:00,165.09,165.21,164.96,165.13,32527.0,162.3802,162.4983,162.2524,162.4196,32527.0
2023-08-17 10:40:00,165.13,165.29,165.08,165.12,26132.0,162.4196,162.5769,162.3704,162.4097,26132.0
2023-08-17 10:45:00,165.2,165.37,165.17,165.37,17849.0,162.4884,162.6556,162.4589,162.6556,17849.0
2023-08-17 10:50:00,165.39,165.79,165.39,165.76,24207.0,162.6753,163.0687,162.6753,163.0392,24207.0
2023-08-17 10:55:00,165.77,165.8,165.4,165.42,34963.0,163.0491,163.0786,162.6851,162.7048,34963.0
2023-08-17 11:00:00,165.42,165.47,165.27,165.39,32677.0,162.7048,162.754,162.5573,162.6753,32677.0
2023-08-17 11:05:00,165.39,165.56,165.36,165.42,20843.0,162.6753,162.8425,162.6458,162.7048,20843.0
2023-08-17 11:10:00,165.42,165.56,165.39,165.49,24241.0,162.7048,162.8425,162.6753,162.7737,24241.0
2023-08-17 11:15:00,165.49,165.5,165.26,165.27,24651.0,162.7737,162.7835,162.5474,162.5573,24651.0
2023-08-17 11:20:00,165.32,165.4,165.12,165.4,26364.0,162.6065,162.6851,162.4097,162.6851,26364.0
2023-08-17 11:25:00,165.4,165.42,165.08,165.14,15602.0,162.6851,162.7048,162.3704,162.4294,15602.0
2023-08-17 11:30:00,165.13,165.17,164.99,165.08,15736.0,162.4196,162.4589,162.2819,162.3704,15736.0
2023-08-17 11:35:00,165.13,165.18,164.96,165.1,44790.0,162.4196,162.4688,162.2524,162.3901,44790.0
2023-08-17 11:40:00,165.08,165.32,165.07,165.23,18980.0,162.3704,162.6065,162.3606,162.5179,18980.0
2023-08-17 11:45:00,165.16,165.23,164.95,164.99,21036.0,162.4491,162.5179,162.2425,162.2819,21036.0
2023-08-17 11:50:00,164.97,165.31,164.96,165.05,30855.0,162.2622,162.5966,162.2524,162.3409,30855.0
2023-08-17 11:55:00,165.03,165.28,164.99,165.22,19040.0,162.3212,162.5671,162.2819,162.5081,19040.0
2023-08-17 12:00:00,165.22,165.23,165.09,165.16,35012.0,162.5081,162.5179,162.3802,162.4491,35012.0
2023-08-17 12:05:00,165.16,165.16,164.95,165.02,15698.0,162.4491,162.4491,162.2425,162.3114,15698.0
2023-08-17 12:10:00,165.04,165.28,165.04,165.25,18810.0,162.3311,162.5671,162.3311,162.5376,18810.0
2023-08-17 12:15:00,165.22,165.29,165.12,165.26,23363.0,162.5081,162.5769,162.4097,162.5474,23363.0
2023-08-17 12:20:00,165.26,165.51,165.22,165.51,21433.0,162.5474,162.7933,162.5081,162.7933,21433.0
2023-08-17 12:25:00,165.5,165.7,165.46,165.61,17422.0,162.7835,162.9802,162.7442,162.8917,17422.0
2023-08-17 12:30:00,165.64,165.65,165.4,165.43,19415.0,162.9212,162.931,162.6851,162.7147,19415.0
2023-08-17 12:35:00,165.44,165.44,165.35,165.39,13158.0,162.7245,162.7245,162.636,162.6753,13158.0
2023-08-17 12:40:00,165.39,165.54,165.38,165.45,14618.0,162.6753,162.8228,162.6655,162.7343,14618.0
2023-08-17 12:45:00,165.45,165.47,165.3,165.43,7980.0,162.7343,162.754,162.5868,162.7147,7980.0
2023-08-17 12:50:00,165.42,165.68,165.41,165.67,17963.0,162.7048,162.9605,162.695,162.9507,17963.0
2023-08-17 12:55:00,165.68,165.69,165.58,165.65,15669.0,162.9605,162.9704,162.8622,162.931,15669.0
2023-08-17 13:00:00,165.69,165.72,165.5,165.5,22756.0,162.9704,162.9999,162.7835,162.7835,22756.0
2023-08-17 13:05:00,165.47,165.51,165.41,165.44,5812.0,162.754,162.7933,162.695,162.7245,5812.0
2023-08-17 13:10:00,165.35,165.37,165.3,165.31,6967.0,162.636,162.6556,162.5868,162.5966,6967.0
2023-08-17 13:15:00,165.37,165.41,165.26,165.29,6127.0,162.6556,162.695,162.5474,162.5769,6127.0
2023-08-17 13:20:00,165.27,165.27,165.05,165.05,13440.0,162.5573,162.5573,162.3409,162.3409,13440.0
2023-08-17 13:25:00,165.03,165.13,165.0,165.06,16938.0,162.3212,162.4196,162.2917,162.3507,16938.0
2023-08-17 13:30:00,165.05,165.05,164.92,164.94,14964.0,162.3409,162.3409,162.213,162.2327,14964.0
2023-08-17 13:35:00,164.94,165.04,164.92,164.99,17491.0,162.2327,162.3311,162.213,162.2819,17491.0
2023-08-17 13:40:00,164.99,165.03,164.64,164.74,54362.0,162.2819,162.3212,161.9376,162.036,54362.0
2023-08-17 13:45:00,164.71,164.77,164.67,164.67,11491.0,162.0065,162.0655,161.9671,161.9671,11491.0
2023-08-17 13:50:00,164.73,164.84,164.67,164.79,19082.0,162.0261,162.1343,161.9671,162.0852,19082.0
2023-08-17 13:55:00,164.76,164.8,164.69,164.78,8498.0,162.0556,162.095,161.9868,162.0753,8498.0
2023-08-17 14:00:00,164.77,164.81,164.57,164.57,13036.0,162.0655,162.1048,161.8688,161.8688,13036.0
2023-08-17 14:05:00,164.55,164.65,164.45,164.61,13926.0,161.8491,161.9475,161.7507,161.9081,13926.0
2023-08-17 14:10:00,164.57,164.61,164.46,164.46,10608.0,161.8688,161.9081,161.7606,161.7606,10608.0
2023-08-17 14:15:00,164.45,164.45,164.29,164.38,19812.0,161.7507,161.7507,161.5934,161.6819,19812.0
2023-08-17 14:20:00,164.37,164.43,164.23,164.35,16354.0,161.6721,161.7311,161.5343,161.6524,16354.0
2023-08-17 14:25:00,164.38,164.49,164.34,164.4,33613.0,161.6819,161.7901,161.6425,161.7016,33613.0
2023-08-17 14:30:00,164.41,164.41,164.16,164.2,20207.0,161.7114,161.7114,161.4655,161.5048,20207.0
2023-08-17 14:35:00,164.17,164.21,164.03,164.17,19574.0,161.4753,161.5147,161.3376,161.4753,19574.0
2023-08-17 14:40:00,164.16,164.16,163.96,163.96,16684.0,161.4655,161.4655,161.2688,161.2688,16684.0
2023-08-17 14:45:00,163.97,164.01,163.75,163.93,36964.0,161.2786,161.318,161.0622,161.2393,36964.0
2023-08-17 14:50:00,163.92,164.03,163.72,163.72,56049.0,161.2294,161.3376,161.0327,161.0327,56049.0
2023-08-17 14:55:00,163.73,163.74,163.55,163.66,40221.0,161.0426,161.0524,160.8655,160.9737,40221.0
2023-08-17 15:00:00,163.65,163.8,163.52,163.52,55351.0,160.9639,161.1114,160.836,160.836,55351.0
2023-08-17 15:05:00,163.52,163.66,163.33,163.35,81571.0,160.836,160.9737,160.6491,160.6688,81571.0
2023-08-17 15:10:00,163.36,163.38,163.15,163.19,35853.0,160.6786,160.6983,160.4721,160.5114,35853.0
2023-08-17 15:15:00,163.22,163.38,163.0,163.38,47154.0,160.5409,160.6983,160.3245,160.6983,47154.0
2023-08-17 15:20:00,163.4,163.43,163.12,163.22,21521.0,160.718,160.7475,160.4426,160.5409,21521.0
2023-08-17 15:25:00,163.22,163.51,163.21,163.49,102711.0,160.5409,160.8262,160.5311,160.8065,102711.0
2023-08-17 15:30:00,163.49,163.53,163.16,163.28,59765.0,160.8065,160.8458,160.4819,160.5999,59765.0
2023-08-17 15:35:00,163.27,163.39,163.2,163.25,94142.0,160.5901,160.7081,160.5213,160.5704,94142.0
2023-08-17 15:40:00,163.25,163.36,163.02,163.03,80505.0,160.5704,160.6786,160.3442,160.354,80505.0
2023-08-17 15:45:00,163.03,163.2,162.93,162.99,92277.0,160.354,160.5213,160.2557,160.3147,92277.0
2023-08-17 15:50:00,162.98,163.43,162.98,163.42,151088.0,160.3049,160.7475,160.3049,160.7376,151088.0
2023-08-17 15:55:00,163.42,163.44,163.03,163.05,340718.0,160.7376,160.7573,160.354,160.3737,340718.0
2023-08-18 09:30:00,161.27,162.24,160.93,162.19,165910.0,158.6229,159.577,158.2885,159.5278,165910.0
2023-08-18 09:35:00,162.16,162.57,161.8,162.46,109663.0,159.4983,159.9016,159.1442,159.7934,109663.0
2023-08-18 09:40:00,162.49,162.56,162.08,162.31,69860.0,159.8229,159.8918,159.4196,159.6459,69860.0
2023-08-18 09:45:00,162.26,162.53,162.06,162.43,52797.0,159.5967,159.8623,159.4,159.7639,52797.0
2023-08-18 09:50:00,162.42,162.69,162.3,162.48,39004.0,159.7541,160.0196,159.636,159.8131,39004.0
2023-08-18 09:55:00,162.45,162.45,162.16,162.26,51803.0,159.7836,159.7836,159.4983,159.5967,51803.0
2023-08-18 10:00:00,162.26,162.4,162.01,162.39,60589.0,159.5967,159.7344,159.3508,159.7246,60589.0
2023-08-18 10:05:00,162.42,162.49,162.2,162.44,41716.0,159.7541,159.8229,159.5377,159.7737,41716.0
2023-08-18 10:10:00,162.46,162.5,162.32,162.35,29650.0,159.7934,159.8327,159.6557,159.6852,29650.0
2023-08-18 10:15:00,162.37,162.4,161.94,162.3,56516.0,159.7049,159.7344,159.2819,159.636,56516.0
2023-08-18 10:20:00,162.3,162.52,162.29,162.4,35044.0,159.636,159.8524,159.6262,159.7344,35044.0
2023-08-18 10:25:00,162.42,162.43,162.08,162.1,25228.0,159.7541,159.7639,159.4196,159.4393,25228.0
2023-08-18 10:30:00,162.09,162.38,162.06,162.38,31835.0,159.4295,159.7147,159.4,159.7147,31835.0
2023-08-18 10:35:00,162.37,162.59,162.36,162.53,46643.0,159.7049,159.9213,159.695,159.8623,46643.0
2023-08-18 10:40:00,162.51,162.65,162.51,162.6,13317.0,159.8426,159.9803,159.8426,159.9311,13317.0
2023-08-18 10:45:00,162.58,162.58,162.38,162.46,26873.0,159.9114,159.9114,159.7147,159.7934,26873.0
2023-08-18 10:50:00,162.47,162.55,162.22,162.29,38704.0,159.8032,159.8819,159.5573,159.6262,38704.0
2023-08-18 10:55:00,162.29,162.4,162.21,162.4,22524.0,159.6262,159.7344,159.5475,159.7344,22524.0
2023-08-18 11:00:00,162.4,162.7,162.4,162.68,38605.0,159.7344,160.0295,159.7344,160.0098,38605.0
2023-08-18 11:05:00,162.67,162.72,162.27,162.32,51924.0,160.0,160.0491,159.6065,159.6557,51924.0
2023-08-18 11:10:00,162.32,162.56,162.32,162.51,39547.0,159.6557,159.8918,159.6557,159.8426,39547.0
2023-08-18 11:15:00,162.52,162.66,162.45,162.46,34364.0,159.8524,159.9901,159.7836,159.7934,34364.0
2023-08-18 11:20:00,162.45,162.5,162.23,162.26,27176.0,159.7836,159.8327,159.5672,159.5967,27176.0
2023-08-18 11:25:00,162.29,162.3,161.98,162.01,55354.0,159.6262,159.636,159.3213,159.3508,55354.0
2023-08-18 11:30:00,161.99,162.06,161.87,161.87,34760.0,159.3311,159.4,159.2131,159.2131,34760.0
2023-08-18 11:35:00,161.87,162.01,161.87,161.87,32536.0,159.2131,159.3508,159.2131,159.2131,32536.0
2023-08-18 11:40:00,161.88,162.02,161.73,162.02,50619.0,159.2229,159.3606,159.0754,159.3606,50619.0
2023-08-18 11:45:00,162.01,162.17,161.98,162.08,34704.0,159.3508,159.5082,159.3213,159.4196,34704.0
2023-08-18 11:50:00,162.12,162.55,162.11,162.52,17884.0,159.459,159.8819,159.4491,159.8524,17884.0
2023-08-18 11:55:00,162.55,162.78,162.51,162.74,30476.0,159.8819,160.1081,159.8426,160.0688,30476.0
2023-08-18 12:00:00,162.74,162.8,162.61,162.78,20109.0,160.0688,160.1278,159.9409,160.1081,20109.0
2023-08-18 12:05:00,162.78,162.92,162.72,162.89,31077.0,160.1081,160.2459,160.0491,160.2163,31077.0
2023-08-18 12:10:00,162.9,162.94,162.69,162.77,30816.0,160.2262,160.2655,160.0196,160.0983,30816.0
2023-08-18 12:15:00,162.76,162.77,162.56,162.58,21733.0,160.0885,160.0983,159.8918,159.9114,21733.0
2023-08-18 12:20:00,162.56,162.67,162.52,162.56,27422.0,159.8918,160.0,159.8524,159.8918,27422.0
2023-08-18 12:25:00,162.56,162.58,162.41,162.41,14973.0,159.8918,159.9114,159.7442,159.7442,14973.0
2023-08-18 12:30:00,162.42,162.66,162.4,162.58,52573.0,159.7541,159.9901,159.7344,159.9114,52573.0
2023-08-18 12:35:00,162.58,162.68,162.5,162.53,19465.0,159.9114,160.0098,159.8327,159.8623,19465.0
2023-08-18 12:40:00,162.54,162.84,162.51,162.83,25652.0,159.8721,160.1672,159.8426,160.1573,25652.0
2023-08-18 12:45:00,162.83,162.93,162.74,162.92,10874.0,160.1573,160.2557,160.0688,160.2459,10874.0
2023-08-18 12:50:00,162.9,162.97,162.82,162.83,6983.0,160.2262,160.295,160.1475,160.1573,6983.0
2023-08-18 12:55:00,162.83,162.83,162.51,162.54,12510.0,160.1573,160.1573,159.8426,159.8721,12510.0
2023-08-18 13:00:00,162.53,162.54,162.31,162.5,17586.0,159.8623,159.8721,159.6459,159.8327,17586.0
2023-08-18 13:05:00,162.53,162.75,162.44,162.51,10435.0,159.8623,160.0786,159.7737,159.8426,10435.0
2023-08-18 13:10:00,162.49,162.49,162.32,162.34,13641.0,159.8229,159.8229,159.6557,159.6754,13641.0
2023-08-18 13:15:00,162.32,162.45,162.25,162.25,16242.0,159.6557,159.7836,159.5868,159.5868,16242.0
2023-08-18 13:20:00,162.25,162.32,162.07,162.08,11974.0,159.5868,159.6557,159.4098,159.4196,11974.0
2023-08-18 13:25:00,162.06,162.43,161.97,162.38,22827.0,159.4,159.7639,159.3114,159.7147,22827.0
2023-08-18 13:30:00,162.41,162.51,162.31,162.48,19719.0,159.7442,159.8426,159.6459,159.8131,19719.0
2023-08-18 13:35:00,162.48,162.51,162.31,162.34,27743.0,159.8131,159.8426,159.6459,159.6754,27743.0
2023-08-18 13:40:00,162.33,162.35,162.19,162.35,10544.0,159.6655,159.6852,159.5278,159.6852,10544.0
2023-08-18 13:45:00,162.37,162.54,162.34,162.52,14021.0,159.7049,159.8721,159.6754,159.8524,14021.0
2023-08-18 13:50:00,162.5,162.57,162.43,162.45,18161.0,159.8327,159.9016,159.7639,159.7836,18161.0
2023-08-18 13:55:00,162.46,162.46,162.35,162.46,6807.0,159.7934,159.7934,159.6852,159.7934,6807.0
2023-08-18 14:00:00,162.45,162.52,162.38,162.48,15049.0,159.7836,159.8524,159.7147,159.8131,15049.0
2023-08-18 14:05:00,162.48,162.59,162.43,162.44,27805.0,159.8131,159.9213,159.7639,159.7737,27805.0
2023-08-18 14:10:00,162.45,162.5,162.23,162.5,17979.0,159.7836,159.8327,159.5672,159.8327,17979.0
2023-08-18 14:15:00,162.49,162.61,162.38,162.46,12179.0,159.8229,159.9409,159.7147,159.7934,12179.0
2023-08-18 14:20:00,162.44,162.59,162.4,162.51,14206.0,159.7737,159.9213,159.7344,159.8426,14206.0
2023-08-18 14:25:00,162.47,162.53,162.38,162.51,21211.0,159.8032,159.8623,159.7147,159.8426,21211.0
2023-08-18 14:30:00,162.52,162.74,162.46,162.62,27813.0,159.8524,160.0688,159.7934,159.9508,27813.0
2023-08-18 14:35:00,162.61,162.76,162.6,162.73,17464.0,159.9409,160.0885,159.9311,160.059,17464.0
2023-08-18 14:40:00,162.72,162.85,162.61,162.66,60372.0,160.0491,160.177,159.9409,159.9901,60372.0
2023-08-18 14:45:00,162.66,162.81,162.59,162.77,17918.0,159.9901,160.1377,159.9213,160.0983,17918.0
2023-08-18 14:50:00,162.77,162.77,162.55,162.62,37725.0,160.0983,160.0983,159.8819,159.9508,37725.0
2023-08-18 14:55:00,162.61,162.67,162.43,162.49,336425.0,159.9409,160.0,159.7639,159.8229,336425.0
2023-08-18 15:00:00,162.48,162.48,162.34,162.47,18427.0,159.8131,159.8131,159.6754,159.8032,18427.0
2023-08-18 15:05:00,162.47,162.62,162.4,162.41,68290.0,159.8032,159.9508,159.7344,159.7442,68290.0
2023-08-18 15:10:00,162.41,162.46,162.28,162.34,109843.0,159.7442,159.7934,159.6164,159.6754,109843.0
2023-08-18 15:15:00,162.32,162.43,162.26,162.39,22726.0,159.6557,159.7639,159.5967,159.7246,22726.0
2023-08-18 15:20:00,162.39,162.5,162.32,162.37,23999.0,159.7246,159.8327,159.6557,159.7049,23999.0
2023-08-18 15:25:00,162.38,162.59,162.35,162.55,21027.0,159.7147,159.9213,159.6852,159.8819,21027.0
2023-08-18 15:30:00,162.55,162.59,162.49,162.54,27641.0,159.8819,159.9213,159.8229,159.8721,27641.0
2023-08-18 15:35:00,162.55,162.56,162.43,162.47,21891.0,159.8819,159.8918,159.7639,159.8032,21891.0
2023-08-18 15:40:00,162.48,162.68,162.47,162.66,29233.0,159.8131,160.0098,159.8032,159.9901,29233.0
2023-08-18 15:45:00,162.66,163.06,162.66,163.0,48368.0,159.9901,160.3836,159.9901,160.3245,48368.0
2023-08-18 15:50:00,163.01,163.09,162.62,162.65,100930.0,160.3344,160.4131,159.9508,159.9803,100930.0
2023-08-18 15:55:00,162.65,162.65,162.43,162.65,178112.0,159.9803,159.9803,159.7639,159.9803,178112.0
2023-08-21 09:30:00,163.53,163.83,163.5,163.77,108902.0,160.8458,161.1409,160.8163,161.0819,108902.0
2023-08-21 09:35:00,163.8,164.23,163.71,164.16,80268.0,161.1114,161.5343,161.0229,161.4655,80268.0
2023-08-21 09:40:00,164.14,164.23,164.0,164.1,61456.0,161.4458,161.5343,161.3081,161.4065,61456.0
2023-08-21 09:45:00,164.13,164.21,163.92,164.11,55294.0,161.436,161.5147,161.2294,161.4163,55294.0
2023-08-21 09:50:00,164.08,164.3,163.88,164.28,32862.0,161.3868,161.6032,161.1901,161.5835,32862.0
2023-08-21 09:55:00,164.33,164.78,164.32,164.77,43873.0,161.6327,162.0753,161.6229,162.0655,43873.0
2023-08-21 10:00:00,164.78,164.79,164.49,164.56,57931.0,162.0753,162.0852,161.7901,161.8589,57931.0
2023-08-21 10:05:00,164.57,164.78,164.56,164.69,31139.0,161.8688,162.0753,161.8589,161.9868,31139.0
2023-08-21 10:10:00,164.68,164.71,164.52,164.58,29307.0,161.977,162.0065,161.8196,161.8786,29307.0
2023-08-21 10:15:00,164.58,164.62,164.28,164.33,60950.0,161.8786,161.9179,161.5835,161.6327,60950.0
2023-08-21 10:20:00,164.36,164.36,163.9,163.91,53707.0,161.6622,161.6622,161.2098,161.2196,53707.0
2023-08-21 10:25:00,163.91,163.94,163.62,163.62,44989.0,161.2196,161.2491,160.9344,160.9344,44989.0
2023-08-21 10:30:00,163.65,163.66,163.52,163.59,52959.0,160.9639,160.9737,160.836,160.9049,52959.0
2023-08-21 10:35:00,163.56,163.72,163.49,163.58,18709.0,160.8753,161.0327,160.8065,160.895,18709.0
2023-08-21 10:40:00,163.61,163.75,163.6,163.63,19870.0,160.9245,161.0622,160.9147,160.9442,19870.0
2023-08-21 10:45:00,163.61,163.83,163.53,163.67,19694.0,160.9245,161.1409,160.8458,160.9835,19694.0
2023-08-21 10:50:00,163.7,163.71,163.46,163.65,11462.0,161.013,161.0229,160.777,160.9639,11462.0
2023-08-21 10:55:00,163.65,163.67,163.46,163.5,18381.0,160.9639,160.9835,160.777,160.8163,18381.0
2023-08-21 11:00:00,163.48,163.65,163.33,163.6,17598.0,160.7967,160.9639,160.6491,160.9147,17598.0
2023-08-21 11:05:00,163.6,163.69,163.4,163.48,18206.0,160.9147,161.0032,160.718,160.7967,18206.0
2023-08-21 11:10:00,163.43,163.43,163.19,163.21,15366.0,160.7475,160.7475,160.5114,160.5311,15366.0
2023-08-21 11:15:00,163.2,163.21,163.05,163.19,25027.0,160.5213,160.5311,160.3737,160.5114,25027.0
2023-08-21 11:20:00,163.2,163.24,163.08,163.19,14805.0,160.5213,160.5606,160.4032,160.5114,14805.0
2023-08-21 11:25:00,163.13,163.16,162.98,163.06,10700.0,160.4524,160.4819,160.3049,160.3836,10700.0
2023-08-21 11:30:00,163.04,163.27,163.02,163.21,15954.0,160.3639,160.5901,160.3442,160.5311,15954.0
2023-08-21 11:35:00,163.21,163.23,162.96,163.05,14840.0,160.5311,160.5508,160.2852,160.3737,14840.0
2023-08-21 11:40:00,163.06,163.09,162.75,162.75,16705.0,160.3836,160.4131,160.0786,160.0786,16705.0
2023-08-21 11:45:00,162.71,162.86,162.68,162.75,31363.0,160.0393,160.1868,160.0098,160.0786,31363.0
2023-08-21 11:50:00,162.74,162.87,162.7,162.73,12888.0,160.0688,160.1967,160.0295,160.059,12888.0
2023-08-21 11:55:00,162.7,162.91,162.69,162.86,8815.0,160.0295,160.236,160.0196,160.1868,8815.0
2023-08-21 12:00:00,162.86,163.09,162.86,163.09,22814.0,160.1868,160.4131,160.1868,160.4131,22814.0
2023-08-21 12:05:00,163.09,163.1,162.97,163.01,10935.0,160.4131,160.4229,160.295,160.3344,10935.0
2023-08-21 12:10:00,163.0,163.16,162.89,163.16,18917.0,160.3245,160.4819,160.2163,160.4819,18917.0
2023-08-21 12:15:00,163.17,163.3,163.15,163.25,23611.0,160.4917,160.6196,160.4721,160.5704,23611.0
2023-08-21 12:20:00,163.26,163.51,163.24,163.46,15156.0,160.5803,160.8262,160.5606,160.777,15156.0
2023-08-21 12:25:00,163.47,163.55,163.46,163.54,27689.0,160.7868,160.8655,160.777,160.8557,27689.0
2023-08-21 12:30:00,163.53,163.6,163.48,163.54,13941.0,160.8458,160.9147,160.7967,160.8557,13941.0
2023-08-21 12:35:00,163.53,163.55,163.43,163.53,9331.0,160.8458,160.8655,160.7475,160.8458,9331.0
2023-08-21 12:40:00,163.52,163.65,163.51,163.6,16481.0,160.836,160.9639,160.8262,160.9147,16481.0
2023-08-21 12:45:00,163.61,163.75,163.58,163.74,15441.0,160.9245,161.0622,160.895,161.0524,15441.0
2023-08-21 12:50:00,163.76,163.76,163.6,163.62,21115.0,161.0721,161.0721,160.9147,160.9344,21115.0
2023-08-21 12:55:00,163.64,163.88,163.59,163.83,22242.0,160.954,161.1901,160.9049,161.1409,22242.0
2023-08-21 13:00:00,163.82,163.85,163.57,163.58,24326.0,161.1311,161.1606,160.8852,160.895,24326.0
2023-08-21 13:05:00,163.56,163.69,163.56,163.64,8654.0,160.8753,161.0032,160.8753,160.954,8654.0
2023-08-21 13:10:00,163.64,163.66,163.46,163.47,15690.0,160.954,160.9737,160.777,160.7868,15690.0
2023-08-21 13:15:00,163.49,163.64,163.48,163.64,19549.0,160.8065,160.954,160.7967,160.954,19549.0
2023-08-21 13:20:00,163.64,163.77,163.62,163.75,12992.0,160.954,161.0819,160.9344,161.0622,12992.0
2023-08-21 13:25:00,163.78,163.94,163.77,163.8,20941.0,161.0917,161.2491,161.0819,161.1114,20941.0
2023-08-21 13:30:00,163.82,164.0,163.77,164.0,36393.0,161.1311,161.3081,161.0819,161.3081,36393.0
2023-08-21 13:35:00,164.0,164.12,163.99,164.08,10565.0,161.3081,161.4262,161.2983,161.3868,10565.0
2023-08-21 13:40:00,164.12,164.19,164.11,164.14,22960.0,161.4262,161.495,161.4163,161.4458,22960.0
2023-08-21 13:45:00,164.16,164.2,164.03,164.07,19316.0,161.4655,161.5048,161.3376,161.377,19316.0
2023-08-21 13:50:00,164.07,164.07,163.9,163.95,14800.0,161.377,161.377,161.2098,161.2589,14800.0
2023-08-21 13:55:00,163.96,163.97,163.77,163.9,23985.0,161.2688,161.2786,161.0819,161.2098,23985.0
2023-08-21 14:00:00,163.92,164.02,163.87,163.98,14316.0,161.2294,161.3278,161.1803,161.2885,14316.0
2023-08-21 14:05:00,163.97,164.05,163.92,164.02,15767.0,161.2786,161.3573,161.2294,161.3278,15767.0
2023-08-21 14:10:00,164.02,164.2,164.0,164.13,18765.0,161.3278,161.5048,161.3081,161.436,18765.0
2023-08-21 14:15:00,164.16,164.2,164.09,164.13,11536.0,161.4655,161.5048,161.3966,161.436,11536.0
2023-08-21 14:20:00,164.13,164.28,164.13,164.18,19049.0,161.436,161.5835,161.436,161.4852,19049.0
2023-08-21 14:25:00,164.18,164.21,164.03,164.14,10971.0,161.4852,161.5147,161.3376,161.4458,10971.0
2023-08-21 14:30:00,164.15,164.23,164.05,164.05,8943.0,161.4557,161.5343,161.3573,161.3573,8943.0
2023-08-21 14:35:00,164.07,164.22,164.07,164.16,7322.0,161.377,161.5245,161.377,161.4655,7322.0
2023-08-21 14:40:00,164.19,164.4,164.17,164.36,22383.0,161.495,161.7016,161.4753,161.6622,22383.0
2023-08-21 14:45:00,164.36,164.55,164.36,164.53,25011.0,161.6622,161.8491,161.6622,161.8294,25011.0
2023-08-21 14:50:00,164.53,164.55,164.45,164.49,25525.0,161.8294,161.8491,161.7507,161.7901,25525.0
2023-08-21 14:55:00,164.48,164.52,164.36,164.42,5840.0,161.7802,161.8196,161.6622,161.7212,5840.0
2023-08-21 15:00:00,164.43,164.57,164.4,164.46,37324.0,161.7311,161.8688,161.7016,161.7606,37324.0
2023-08-21 15:05:00,164.45,164.52,164.36,164.46,12613.0,161.7507,161.8196,161.6622,161.7606,12613.0
2023-08-21 15:10:00,164.46,164.52,164.39,164.5,20004.0,161.7606,161.8196,161.6917,161.7999,20004.0
2023-08-21 15:15:00,164.55,164.63,164.52,164.53,30983.0,161.8491,161.9278,161.8196,161.8294,30983.0
2023-08-21 15:20:00,164.53,164.62,164.49,164.55,12151.0,161.8294,161.9179,161.7901,161.8491,12151.0
2023-08-21 15:25:00,164.58,164.58,164.39,164.41,15622.0,161.8786,161.8786,161.6917,161.7114,15622.0
2023-08-21 15:30:00,164.39,164.46,164.34,164.43,27866.0,161.6917,161.7606,161.6425,161.7311,27866.0
2023-08-21 15:35:00,164.43,164.48,164.38,164.45,26473.0,161.7311,161.7802,161.6819,161.7507,26473.0
2023-08-21 15:40:00,164.43,164.63,164.43,164.54,57799.0,161.7311,161.9278,161.7311,161.8393,57799.0
2023-08-21 15:45:00,164.53,164.56,164.42,164.49,51419.0,161.8294,161.8589,161.7212,161.7901,51419.0
2023-08-21 15:50:00,164.5,164.67,164.45,164.6,121639.0,161.7999,161.9671,161.7507,161.8983,121639.0
2023-08-21 15:55:00,164.6,164.68,164.46,164.55,197372.0,161.8983,161.977,161.7606,161.8491,197372.0
2023-08-22 09:30:00,165.8,166.13,165.51,166.02,173391.0,163.0786,163.4032,162.7933,163.295,173391.0
2023-08-22 09:35:00,166.01,166.02,165.35,165.36,44725.0,163.2851,163.295,162.636,162.6458,44725.0
2023-08-22 09:40:00,165.36,165.53,165.12,165.5,70223.0,162.6458,162.813,162.4097,162.7835,70223.0
2023-08-22 09:45:00,165.51,165.69,165.35,165.39,67217.0,162.7933,162.9704,162.636,162.6753,67217.0
2023-08-22 09:50:00,165.4,165.49,165.07,165.14,62542.0,162.6851,162.7737,162.3606,162.4294,62542.0
2023-08-22 09:55:00,165.1,165.11,164.83,164.88,59365.0,162.3901,162.3999,162.1245,162.1737,59365.0
2023-08-22 10:00:00,164.86,165.09,164.72,165.09,102116.0,162.154,162.3802,162.0163,162.3802,102116.0
2023-08-22 10:05:00,165.08,165.24,164.94,165.0,29686.0,162.3704,162.5278,162.2327,162.2917,29686.0
2023-08-22 10:10:00,164.96,165.42,164.93,165.25,46521.0,162.2524,162.7048,162.2229,162.5376,46521.0
2023-08-22 10:15:00,165.27,165.44,165.19,165.35,30860.0,162.5573,162.7245,162.4786,162.636,30860.0
2023-08-22 10:20:00,165.34,165.52,165.06,165.11,35725.0,162.6261,162.8032,162.3507,162.3999,35725.0
2023-08-22 10:25:00,165.13,165.24,165.0,165.07,15342.0,162.4196,162.5278,162.2917,162.3606,15342.0
2023-08-22 10:30:00,165.09,165.09,164.67,164.75,130747.0,162.3802,162.3802,161.9671,162.0458,130747.0
2023-08-22 10:35:00,164.77,165.09,164.73,164.99,42551.0,162.0655,162.3802,162.0261,162.2819,42551.0
2023-08-22 10:40:00,165.01,165.06,164.83,164.91,42749.0,162.3015,162.3507,162.1245,162.2032,42749.0
2023-08-22 10:45:00,164.92,165.02,164.75,165.01,24458.0,162.213,162.3114,162.0458,162.3015,24458.0
2023-08-22 10:50:00,165.04,165.36,164.9,165.35,34355.0,162.3311,162.6458,162.1934,162.636,34355.0
2023-08-22 10:55:00,165.37,165.51,165.29,165.5,67389.0,162.6556,162.7933,162.5769,162.7835,67389.0
2023-08-22 11:00:00,165.52,165.56,165.41,165.42,30253.0,162.8032,162.8425,162.695,162.7048,30253.0
2023-08-22 11:05:00,165.46,165.46,165.24,165.31,36395.0,162.7442,162.7442,162.5278,162.5966,36395.0
2023-08-22 11:10:00,165.31,165.55,165.25,165.25,56606.0,162.5966,162.8327,162.5376,162.5376,56606.0
2023-08-22 11:15:00,165.22,165.35,165.12,165.3,14612.0,162.5081,162.636,162.4097,162.5868,14612.0
2023-08-22 11:20:00,165.33,165.53,165.28,165.32,39717.0,162.6163,162.813,162.5671,162.6065,39717.0
2023-08-22 11:25:00,165.34,165.37,165.2,165.2,15595.0,162.6261,162.6556,162.4884,162.4884,15595.0
2023-08-22 11:30:00,165.19,165.39,165.15,165.25,24673.0,162.4786,162.6753,162.4392,162.5376,24673.0
2023-08-22 11:35:00,165.27,165.31,165.01,165.01,66438.0,162.5573,162.5966,162.3015,162.3015,66438.0
2023-08-22 11:40:00,165.02,165.15,164.98,164.99,37895.0,162.3114,162.4392,162.272,162.2819,37895.0
2023-08-22 11:45:00,165.02,165.13,165.0,165.09,12844.0,162.3114,162.4196,162.2917,162.3802,12844.0
2023-08-22 11:50:00,165.08,165.1,164.7,164.82,41727.0,162.3704,162.3901,161.9966,162.1147,41727.0
2023-08-22 11:55:00,164.79,164.86,164.73,164.81,35789.0,162.0852,162.154,162.0261,162.1048,35789.0
2023-08-22 12:00:00,164.77,164.89,164.71,164.76,18048.0,162.0655,162.1835,162.0065,162.0556,18048.0
2023-08-22 12:05:00,164.77,164.77,164.59,164.59,12447.0,162.0655,162.0655,161.8884,161.8884,12447.0
2023-08-22 12:10:00,164.57,164.57,164.26,164.26,59715.0,161.8688,161.8688,161.5639,161.5639,59715.0
2023-08-22 12:15:00,164.26,164.34,164.15,164.33,37060.0,161.5639,161.6425,161.4557,161.6327,37060.0
2023-08-22 12:20:00,164.31,164.38,164.29,164.38,21767.0,161.613,161.6819,161.5934,161.6819,21767.0
2023-08-22 12:25:00,164.35,164.62,164.31,164.58,21059.0,161.6524,161.9179,161.613,161.8786,21059.0
2023-08-22 12:30:00,164.59,164.73,164.53,164.56,30100.0,161.8884,162.0261,161.8294,161.8589,30100.0
2023-08-22 12:35:00,164.54,164.91,164.54,164.9,54462.0,161.8393,162.2032,161.8393,162.1934,54462.0
2023-08-22 12:40:00,164.9,165.01,164.88,164.95,17377.0,162.1934,162.3015,162.1737,162.2425,17377.0
2023-08-22 12:45:00,164.94,164.99,164.81,164.84,26368.0,162.2327,162.2819,162.1048,162.1343,26368.0
2023-08-22 12:50:00,164.85,165.13,164.85,165.13,22724.0,162.1442,162.4196,162.1442,162.4196,22724.0
2023-08-22 12:55:00,165.12,165.16,164.84,164.89,42598.0,162.4097,162.4491,162.1343,162.1835,42598.0
2023-08-22 13:00:00,164.88,164.95,164.59,164.65,74107.0,162.1737,162.2425,161.8884,161.9475,74107.0
2023-08-22 13:05:00,164.6,164.73,164.53,164.7,19928.0,161.8983,162.0261,161.8294,161.9966,19928.0
2023-08-22 13:10:00,164.72,164.78,164.52,164.52,54777.0,162.0163,162.0753,161.8196,161.8196,54777.0
2023-08-22 13:15:00,164.46,164.5,164.34,164.43,26168.0,161.7606,161.7999,161.6425,161.7311,26168.0
2023-08-22 13:20:00,164.42,164.54,164.36,164.49,19610.0,161.7212,161.8393,161.6622,161.7901,19610.0
2023-08-22 13:25:00,164.48,164.64,164.44,164.61,27418.0,161.7802,161.9376,161.7409,161.9081,27418.0
2023-08-22 13:30:00,164.59,164.65,164.52,164.59,13282.0,161.8884,161.9475,161.8196,161.8884,13282.0
2023-08-22 13:35:00,164.65,164.69,164.43,164.43,66339.0,161.9475,161.9868,161.7311,161.7311,66339.0
2023-08-22 13:40:00,164.43,164.57,164.39,164.43,22399.0,161.7311,161.8688,161.6917,161.7311,22399.0
2023-08-22 13:45:00,164.42,164.47,164.3,164.4,12477.0,161.7212,161.7704,161.6032,161.7016,12477.0
2023-08-22 13:50:00,164.36,164.45,164.28,164.43,24387.0,161.6622,161.7507,161.5835,161.7311,24387.0
2023-08-22 13:55:00,164.42,164.64,164.42,164.58,86948.0,161.7212,161.9376,161.7212,161.8786,86948.0
2023-08-22 14:00:00,164.55,164.71,164.42,164.62,38631.0,161.8491,162.0065,161.7212,161.9179,38631.0
2023-08-22 14:05:00,164.62,164.75,164.57,164.7,20080.0,161.9179,162.0458,161.8688,161.9966,20080.0
2023-08-22 14:10:00,164.7,164.78,164.5,164.55,30266.0,161.9966,162.0753,161.7999,161.8491,30266.0
2023-08-22 14:15:00,164.57,164.65,164.45,164.51,26035.0,161.8688,161.9475,161.7507,161.8098,26035.0
2023-08-22 14:20:00,164.51,164.63,164.44,164.57,28689.0,161.8098,161.9278,161.7409,161.8688,28689.0
2023-08-22 14:25:00,164.57,164.91,164.54,164.84,14498.0,161.8688,162.2032,161.8393,162.1343,14498.0
2023-08-22 14:30:00,164.87,164.91,164.79,164.84,16457.0,162.1638,162.2032,162.0852,162.1343,16457.0
2023-08-22 14:35:00,164.86,164.91,164.7,164.83,61847.0,162.154,162.2032,161.9966,162.1245,61847.0
2023-08-22 14:40:00,164.81,164.81,164.59,164.64,40885.0,162.1048,162.1048,161.8884,161.9376,40885.0
2023-08-22 14:45:00,164.63,164.69,164.54,164.61,41267.0,161.9278,161.9868,161.8393,161.9081,41267.0
2023-08-22 14:50:00,164.62,164.65,164.56,164.59,9767.0,161.9179,161.9475,161.8589,161.8884,9767.0
2023-08-22 14:55:00,164.59,164.78,164.55,164.78,53017.0,161.8884,162.0753,161.8491,162.0753,53017.0
2023-08-22 15:00:00,164.77,164.85,164.75,164.84,22253.0,162.0655,162.1442,162.0458,162.1343,22253.0
2023-08-22 15:05:00,164.85,165.02,164.84,165.0,21597.0,162.1442,162.3114,162.1343,162.2917,21597.0
2023-08-22 15:10:00,164.99,165.17,164.99,165.16,37900.0,162.2819,162.4589,162.2819,162.4491,37900.0
2023-08-22 15:15:00,165.18,165.22,164.91,164.91,22924.0,162.4688,162.5081,162.2032,162.2032,22924.0
2023-08-22 15:20:00,164.93,164.96,164.77,164.85,30255.0,162.2229,162.2524,162.0655,162.1442,30255.0
2023-08-22 15:25:00,164.88,164.97,164.68,164.7,21481.0,162.1737,162.2622,161.977,161.9966,21481.0
2023-08-22 15:30:00,164.72,164.75,164.53,164.62,83859.0,162.0163,162.0458,161.8294,161.9179,83859.0
2023-08-22 15:35:00,164.6,164.64,164.48,164.51,38245.0,161.8983,161.9376,161.7802,161.8098,38245.0
2023-08-22 15:40:00,164.52,164.55,164.43,164.44,29294.0,161.8196,161.8491,161.7311,161.7409,29294.0
2023-08-22 15:45:00,164.46,164.61,164.43,164.48,34152.0,161.7606,161.9081,161.7311,161.7802,34152.0
2023-08-22 15:50:00,164.47,164.66,164.44,164.59,66202.0,161.7704,161.9573,161.7409,161.8884,66202.0
2023-08-22 15:55:00,164.62,164.85,164.62,164.76,110015.0,161.9179,162.1442,161.9179,162.0556,110015.0
2023-08-23 09:30:00,164.01,164.53,164.0,164.23,98263.0,161.318,161.8294,161.3081,161.5343,98263.0
2023-08-23 09:35:00,164.23,164.45,164.02,164.03,91816.0,161.5343,161.7507,161.3278,161.3376,91816.0
2023-08-23 09:40:00,164.05,164.17,163.84,164.09,69001.0,161.3573,161.4753,161.1507,161.3966,69001.0
2023-08-23 09:45:00,164.17,164.5,164.06,164.22,90917.0,161.4753,161.7999,161.3671,161.5245,90917.0
2023-08-23 09:50:00,164.23,164.49,164.09,164.11,101897.0,161.5343,161.7901,161.3966,161.4163,101897.0
2023-08-23 09:55:00,164.12,164.6,164.11,164.48,43580.0,161.4262,161.8983,161.4163,161.7802,43580.0
2023-08-23 10:00:00,164.49,164.66,164.37,164.53,85688.0,161.7901,161.9573,161.6721,161.8294,85688.0
2023-08-23 10:05:00,164.54,164.61,164.33,164.58,59192.0,161.8393,161.9081,161.6327,161.8786,59192.0
2023-08-23 10:10:00,164.55,164.81,164.48,164.78,37434.0,161.8491,162.1048,161.7802,162.0753,37434.0
2023-08-23 10:15:00,164.8,164.92,164.63,164.91,66171.0,162.095,162.213,161.9278,162.2032,66171.0
2023-08-23 10:20:00,164.92,164.93,164.71,164.9,76561.0,162.213,162.2229,162.0065,162.1934,76561.0
2023-08-23 10:25:00,164.91,165.0,164.8,164.8,36439.0,162.2032,162.2917,162.095,162.095,36439.0
2023-08-23 10:30:00,164.83,165.07,164.83,165.02,34773.0,162.1245,162.3606,162.1245,162.3114,34773.0
2023-08-23 10:35:00,165.02,165.02,164.7,164.72,36018.0,162.3114,162.3114,161.9966,162.0163,36018.0
2023-08-23 10:40:00,164.73,165.1,164.67,164.97,32853.0,162.0261,162.3901,161.9671,162.2622,32853.0
2023-08-23 10:45:00,164.98,165.16,164.84,165.13,37418.0,162.272,162.4491,162.1343,162.4196,37418.0
2023-08-23 10:50:00,165.14,165.33,165.01,165.26,26272.0,162.4294,162.6163,162.3015,162.5474,26272.0
2023-08-23 10:55:00,165.26,165.27,165.15,165.15,14730.0,162.5474,162.5573,162.4392,162.4392,14730.0
2023-08-23 11:00:00,165.17,165.25,165.03,165.14,25544.0,162.4589,162.5376,162.3212,162.4294,25544.0
2023-08-23 11:05:00,165.13,165.27,165.08,165.23,16869.0,162.4196,162.5573,162.3704,162.5179,16869.0
2023-08-23 11:10:00,165.28,165.29,165.15,165.2,12174.0,162.5671,162.5769,162.4392,162.4884,12174.0
2023-08-23 11:15:00,165.25,165.37,165.2,165.33,10733.0,162.5376,162.6556,162.4884,162.6163,10733.0
2023-08-23 11:20:00,165.36,165.48,165.3,165.39,20556.0,162.6458,162.7638,162.5868,162.6753,20556.0
2023-08-23 11:25:00,165.41,165.57,165.37,165.52,9220.0,162.695,162.8524,162.6556,162.8032,9220.0
2023-08-23 11:30:00,165.56,165.61,165.48,165.48,11290.0,162.8425,162.8917,162.7638,162.7638,11290.0
2023-08-23 11:35:00,165.47,165.62,165.39,165.62,37413.0,162.754,162.9015,162.6753,162.9015,37413.0
2023-08-23 11:40:00,165.61,165.65,165.51,165.51,33102.0,162.8917,162.931,162.7933,162.7933,33102.0
2023-08-23 11:45:00,165.51,165.69,165.5,165.6,18649.0,162.7933,162.9704,162.7835,162.8819,18649.0
2023-08-23 11:50:00,165.62,165.76,165.59,165.75,19976.0,162.9015,163.0392,162.872,163.0294,19976.0
2023-08-23 11:55:00,165.74,165.86,165.73,165.85,25291.0,163.0196,163.1376,163.0097,163.1278,25291.0
2023-08-23 12:00:00,165.85,165.85,165.66,165.67,38701.0,163.1278,163.1278,162.9409,162.9507,38701.0
2023-08-23 12:05:00,165.67,165.68,165.61,165.62,20569.0,162.9507,162.9605,162.8917,162.9015,20569.0
2023-08-23 12:10:00,165.61,165.67,165.54,165.63,72151.0,162.8917,162.9507,162.8228,162.9114,72151.0
2023-08-23 12:15:00,165.63,165.73,165.57,165.72,11719.0,162.9114,163.0097,162.8524,162.9999,11719.0
2023-08-23 12:20:00,165.73,165.75,165.67,165.69,26614.0,163.0097,163.0294,162.9507,162.9704,26614.0
2023-08-23 12:25:00,165.7,165.79,165.66,165.7,12643.0,162.9802,163.0687,162.9409,162.9802,12643.0
2023-08-23 12:30:00,165.74,165.8,165.63,165.77,19496.0,163.0196,163.0786,162.9114,163.0491,19496.0
2023-08-23 12:35:00,165.77,165.86,165.75,165.86,9703.0,163.0491,163.1376,163.0294,163.1376,9703.0
2023-08-23 12:40:00,165.89,165.93,165.8,165.86,28043.0,163.1671,163.2064,163.0786,163.1376,28043.0
2023-08-23 12:45:00,165.86,165.97,165.82,165.95,13711.0,163.1376,163.2458,163.0983,163.2261,13711.0
2023-08-23 12:50:00,165.95,166.05,165.85,165.87,12771.0,163.2261,163.3245,163.1278,163.1474,12771.0
2023-08-23 12:55:00,165.91,165.91,165.76,165.78,28755.0,163.1868,163.1868,163.0392,163.0589,28755.0
2023-08-23 13:00:00,165.77,165.88,165.73,165.87,11829.0,163.0491,163.1573,163.0097,163.1474,11829.0
2023-08-23 13:05:00,165.84,166.07,165.84,166.07,12705.0,163.1179,163.3441,163.1179,163.3441,12705.0
2023-08-23 13:10:00,166.08,166.08,165.97,165.98,29572.0,163.354,163.354,163.2458,163.2556,29572.0
2023-08-23 13:15:00,165.99,166.19,165.99,166.18,48232.0,163.2655,163.4622,163.2655,163.4523,48232.0
2023-08-23 13:20:00,166.18,166.25,166.15,166.22,12261.0,163.4523,163.5212,163.4228,163.4917,12261.0
2023-08-23 13:25:00,166.21,166.26,166.21,166.21,9876.0,163.4818,163.531,163.4818,163.4818,9876.0
2023-08-23 13:30:00,166.23,166.41,166.23,166.37,31093.0,163.5015,163.6786,163.5015,163.6392,31093.0
2023-08-23 13:35:00,166.38,166.38,166.19,166.29,13332.0,163.6491,163.6491,163.4622,163.5605,13332.0
2023-08-23 13:40:00,166.28,166.4,166.28,166.37,42409.0,163.5507,163.6687,163.5507,163.6392,42409.0
2023-08-23 13:45:00,166.37,166.48,166.34,166.45,26792.0,163.6392,163.7474,163.6097,163.7179,26792.0
2023-08-23 13:50:00,166.46,166.52,166.42,166.42,14647.0,163.7277,163.7868,163.6884,163.6884,14647.0
2023-08-23 13:55:00,166.45,166.55,166.45,166.54,15041.0,163.7179,163.8163,163.7179,163.8064,15041.0
2023-08-23 14:00:00,166.53,166.57,166.41,166.54,15988.0,163.7966,163.8359,163.6786,163.8064,15988.0
2023-08-23 14:05:00,166.53,166.56,166.39,166.42,30700.0,163.7966,163.8261,163.6589,163.6884,30700.0
2023-08-23 14:10:00,166.41,166.43,166.26,166.27,21158.0,163.6786,163.6982,163.531,163.5409,21158.0
2023-08-23 14:15:00,166.27,166.28,166.09,166.15,67074.0,163.5409,163.5507,163.3638,163.4228,67074.0
2023-08-23 14:20:00,166.15,166.21,166.03,166.21,33363.0,163.4228,163.4818,163.3048,163.4818,33363.0
2023-08-23 14:25:00,166.21,166.31,166.19,166.19,24088.0,163.4818,163.5802,163.4622,163.4622,24088.0
2023-08-23 14:30:00,166.19,166.23,166.12,166.18,43363.0,163.4622,163.5015,163.3933,163.4523,43363.0
2023-08-23 14:35:00,166.18,166.2,165.99,166.02,27152.0,163.4523,163.472,163.2655,163.295,27152.0
2023-08-23 14:40:00,166.02,166.12,166.0,166.09,32789.0,163.295,163.3933,163.2753,163.3638,32789.0
2023-08-23 14:45:00,166.09,166.17,166.06,166.11,28269.0,163.3638,163.4425,163.3343,163.3835,28269.0
2023-08-23 14:50:00,166.11,166.17,166.05,166.14,16685.0,163.3835,163.4425,163.3245,163.413,16685.0
2023-08-23 14:55:00,166.14,166.19,166.07,166.11,26377.0,163.413,163.4622,163.3441,163.3835,26377.0
2023-08-23 15:00:00,166.1,166.23,165.96,166.21,28321.0,163.3737,163.5015,163.236,163.4818,28321.0
2023-08-23 15:05:00,166.22,166.33,166.15,166.27,29082.0,163.4917,163.5999,163.4228,163.5409,29082.0
2023-08-23 15:10:00,166.25,166.31,166.2,166.21,19521.0,163.5212,163.5802,163.472,163.4818,19521.0
2023-08-23 15:15:00,166.22,166.3,166.19,166.22,39384.0,163.4917,163.5704,163.4622,163.4917,39384.0
2023-08-23 15:20:00,166.22,166.23,166.05,166.12,153123.0,163.4917,163.5015,163.3245,163.3933,153123.0
2023-08-23 15:25:00,166.13,166.25,166.08,166.25,26076.0,163.4032,163.5212,163.354,163.5212,26076.0
2023-08-23 15:30:00,166.24,166.25,166.08,166.09,34428.0,163.5114,163.5212,163.354,163.3638,34428.0
2023-08-23 15:35:00,166.08,166.19,166.06,166.17,53990.0,163.354,163.4622,163.3343,163.4425,53990.0
2023-08-23 15:40:00,166.17,166.26,166.15,166.21,107615.0,163.4425,163.531,163.4228,163.4818,107615.0
2023-08-23 15:45:00,166.21,166.24,166.1,166.16,39269.0,163.4818,163.5114,163.3737,163.4327,39269.0
2023-08-23 15:50:00,166.16,166.22,165.91,165.98,95809.0,163.4327,163.4917,163.1868,163.2556,95809.0
2023-08-23 15:55:00,165.99,166.11,165.94,166.11,150447.0,163.2655,163.3835,163.2163,163.3835,150447.0
2023-08-24 09:30:00,166.38,166.6,165.86,165.86,123550.0,163.6491,163.8654,163.1376,163.1376,123550.0
2023-08-24 09:35:00,165.85,165.97,165.42,165.51,257388.0,163.1278,163.2458,162.7048,162.7933,257388.0
2023-08-24 09:40:00,165.49,165.6,165.3,165.43,101361.0,162.7737,162.8819,162.5868,162.7147,101361.0
2023-08-24 09:45:00,165.43,165.69,165.34,165.45,99363.0,162.7147,162.9704,162.6261,162.7343,99363.0
2023-08-24 09:50:00,165.45,165.62,165.34,165.62,72048.0,162.7343,162.9015,162.6261,162.9015,72048.0
2023-08-24 09:55:00,165.62,165.82,165.54,165.8,55032.0,162.9015,163.0983,162.8228,163.0786,55032.0
2023-08-24 10:00:00,165.81,166.0,165.54,165.68,43936.0,163.0884,163.2753,162.8228,162.9605,43936.0
2023-08-24 10:05:00,165.7,165.7,165.13,165.15,53725.0,162.9802,162.9802,162.4196,162.4392,53725.0
2023-08-24 10:10:00,165.14,165.15,164.82,164.99,39783.0,162.4294,162.4392,162.1147,162.2819,39783.0
2023-08-24 10:15:00,164.98,164.98,164.71,164.76,64992.0,162.272,162.272,162.0065,162.0556,64992.0
2023-08-24 10:20:00,164.75,165.0,164.58,164.6,44422.0,162.0458,162.2917,161.8786,161.8983,44422.0
2023-08-24 10:25:00,164.56,164.65,164.38,164.38,51394.0,161.8589,161.9475,161.6819,161.6819,51394.0
2023-08-24 10:30:00,164.38,164.38,163.96,164.04,110492.0,161.6819,161.6819,161.2688,161.3475,110492.0
2023-08-24 10:35:00,164.05,164.41,164.01,164.39,78534.0,161.3573,161.7114,161.318,161.6917,78534.0
2023-08-24 10:40:00,164.4,164.45,163.97,164.11,66705.0,161.7016,161.7507,161.2786,161.4163,66705.0
2023-08-24 10:45:00,164.1,164.27,164.04,164.27,32696.0,161.4065,161.5737,161.3475,161.5737,32696.0
2023-08-24 10:50:00,164.27,164.65,164.27,164.6,40326.0,161.5737,161.9475,161.5737,161.8983,40326.0
2023-08-24 10:55:00,164.59,164.76,164.37,164.41,17180.0,161.8884,162.0556,161.6721,161.7114,17180.0
2023-08-24 11:00:00,164.41,164.41,164.02,164.25,52775.0,161.7114,161.7114,161.3278,161.554,52775.0
2023-08-24 11:05:00,164.26,164.32,163.98,164.15,19172.0,161.5639,161.6229,161.2885,161.4557,19172.0
2023-08-24 11:10:00,164.16,164.24,163.97,164.12,25217.0,161.4655,161.5442,161.2786,161.4262,25217.0
2023-08-24 11:15:00,164.12,164.26,164.03,164.18,27253.0,161.4262,161.5639,161.3376,161.4852,27253.0
2023-08-24 11:20:00,164.17,164.25,164.03,164.11,25623.0,161.4753,161.554,161.3376,161.4163,25623.0
2023-08-24 11:25:00,164.12,164.21,163.97,164.21,12548.0,161.4262,161.5147,161.2786,161.5147,12548.0
2023-08-24 11:30:00,164.18,164.19,163.96,163.97,15117.0,161.4852,161.495,161.2688,161.2786,15117.0
2023-08-24 11:35:00,163.95,164.09,163.82,163.87,16732.0,161.2589,161.3966,161.1311,161.1803,16732.0
2023-08-24 11:40:00,163.9,163.97,163.82,163.9,15279.0,161.2098,161.2786,161.1311,161.2098,15279.0
2023-08-24 11:45:00,163.89,163.95,163.74,163.88,36094.0,161.1999,161.2589,161.0524,161.1901,36094.0
2023-08-24 11:50:00,163.87,163.9,163.59,163.62,31175.0,161.1803,161.2098,160.9049,160.9344,31175.0
2023-08-24 11:55:00,163.61,163.74,163.57,163.59,18371.0,160.9245,161.0524,160.8852,160.9049,18371.0
2023-08-24 12:00:00,163.59,163.81,163.58,163.72,22514.0,160.9049,161.1212,160.895,161.0327,22514.0
2023-08-24 12:05:00,163.72,164.02,163.72,163.96,18470.0,161.0327,161.3278,161.0327,161.2688,18470.0
2023-08-24 12:10:00,163.92,164.03,163.92,164.03,17569.0,161.2294,161.3376,161.2294,161.3376,17569.0
2023-08-24 12:15:00,164.04,164.19,163.96,163.97,17570.0,161.3475,161.495,161.2688,161.2786,17570.0
2023-08-24 12:20:00,163.98,164.15,163.98,164.11,19024.0,161.2885,161.4557,161.2885,161.4163,19024.0
2023-08-24 12:25:00,164.15,164.18,163.98,164.03,8357.0,161.4557,161.4852,161.2885,161.3376,8357.0
2023-08-24 12:30:00,164.05,164.22,164.03,164.22,24604.0,161.3573,161.5245,161.3376,161.5245,24604.0
2023-08-24 12:35:00,164.2,164.35,164.19,164.35,20675.0,161.5048,161.6524,161.495,161.6524,20675.0
2023-08-24 12:40:00,164.34,164.6,164.34,164.51,35266.0,161.6425,161.8983,161.6425,161.8098,35266.0
2023-08-24 12:45:00,164.51,164.63,164.42,164.51,17828.0,161.8098,161.9278,161.7212,161.8098,17828.0
2023-08-24 12:50:00,164.53,164.57,164.33,164.34,11364.0,161.8294,161.8688,161.6327,161.6425,11364.0
2023-08-24 12:55:00,164.3,164.31,164.08,164.13,15338.0,161.6032,161.613,161.3868,161.436,15338.0
2023-08-24 13:00:00,164.16,164.2,163.91,163.97,21474.0,161.4655,161.5048,161.2196,161.2786,21474.0
2023-08-24 13:05:00,163.97,164.13,163.97,164.11,22423.0,161.2786,161.436,161.2786,161.4163,22423.0
2023-08-24 13:10:00,164.1,164.2,164.05,164.11,14663.0,161.4065,161.5048,161.3573,161.4163,14663.0
2023-08-24 13:15:00,164.1,164.1,163.96,164.01,16504.0,161.4065,161.4065,161.2688,161.318,16504.0
2023-08-24 13:20:00,164.0,164.05,163.94,164.02,9738.0,161.3081,161.3573,161.2491,161.3278,9738.0
2023-08-24 13:25:00,164.0,164.01,163.77,163.83,14439.0,161.3081,161.318,161.0819,161.1409,14439.0
2023-08-24 13:30:00,163.85,163.99,163.79,163.79,29916.0,161.1606,161.2983,161.1016,161.1016,29916.0
2023-08-24 13:35:00,163.8,163.98,163.78,163.96,15576.0,161.1114,161.2885,161.0917,161.2688,15576.0
2023-08-24 13:40:00,163.97,164.02,163.83,163.83,14815.0,161.2786,161.3278,161.1409,161.1409,14815.0
2023-08-24 13:45:00,163.84,164.07,163.84,163.97,11886.0,161.1507,161.377,161.1507,161.2786,11886.0
2023-08-24 13:50:00,163.95,163.96,163.87,163.94,12982.0,161.2589,161.2688,161.1803,161.2491,12982.0
2023-08-24 13:55:00,163.91,163.97,163.84,163.93,8705.0,161.2196,161.2786,161.1507,161.2393,8705.0
2023-08-24 14:00:00,163.96,164.17,163.95,164.02,16605.0,161.2688,161.4753,161.2589,161.3278,16605.0
2023-08-24 14:05:00,164.07,164.15,163.99,164.08,10382.0,161.377,161.4557,161.2983,161.3868,10382.0
2023-08-24 14:10:00,164.09,164.26,164.06,164.22,11164.0,161.3966,161.5639,161.3671,161.5245,11164.0
2023-08-24 14:15:00,164.19,164.19,163.91,163.93,7906.0,161.495,161.495,161.2196,161.2393,7906.0
2023-08-24 14:20:00,163.91,164.04,163.9,163.99,13681.0,161.2196,161.3475,161.2098,161.2983,13681.0
2023-08-24 14:25:00,163.97,163.97,163.78,163.85,8974.0,161.2786,161.2786,161.0917,161.1606,8974.0
2023-08-24 14:30:00,163.85,163.97,163.85,163.91,23711.0,161.1606,161.2786,161.1606,161.2196,23711.0
2023-08-24 14:35:00,163.91,163.94,163.66,163.7,32187.0,161.2196,161.2491,160.9737,161.013,32187.0
2023-08-24 14:40:00,163.68,163.68,163.52,163.52,20601.0,160.9934,160.9934,160.836,160.836,20601.0
2023-08-24 14:45:00,163.54,163.76,163.54,163.62,20041.0,160.8557,161.0721,160.8557,160.9344,20041.0
2023-08-24 14:50:00,163.64,163.71,163.62,163.65,33618.0,160.954,161.0229,160.9344,160.9639,33618.0
2023-08-24 14:55:00,163.65,163.88,163.56,163.82,39178.0,160.9639,161.1901,160.8753,161.1311,39178.0
2023-08-24 15:00:00,163.82,163.91,163.73,163.78,21975.0,161.1311,161.2196,161.0426,161.0917,21975.0
2023-08-24 15:05:00,163.77,163.91,163.67,163.67,24113.0,161.0819,161.2196,160.9835,160.9835,24113.0
2023-08-24 15:10:00,163.66,163.79,163.6,163.74,23456.0,160.9737,161.1016,160.9147,161.0524,23456.0
2023-08-24 15:15:00,163.71,163.8,163.68,163.71,36776.0,161.0229,161.1114,160.9934,161.0229,36776.0
2023-08-24 15:20:00,163.72,163.87,163.58,163.59,32465.0,161.0327,161.1803,160.895,160.9049,32465.0
2023-08-24 15:25:00,163.59,163.64,163.47,163.55,34278.0,160.9049,160.954,160.7868,160.8655,34278.0
2023-08-24 15:30:00,163.56,163.68,163.47,163.54,51232.0,160.8753,160.9934,160.7868,160.8557,51232.0
2023-08-24 15:35:00,163.53,163.54,163.32,163.37,80514.0,160.8458,160.8557,160.6393,160.6885,80514.0
2023-08-24 15:40:00,163.37,163.42,163.16,163.26,68923.0,160.6885,160.7376,160.4819,160.5803,68923.0
2023-08-24 15:45:00,163.26,163.26,162.93,163.13,63604.0,160.5803,160.5803,160.2557,160.4524,63604.0
2023-08-24 15:50:00,163.14,163.27,163.02,163.05,129912.0,160.4622,160.5901,160.3442,160.3737,129912.0
2023-08-24 15:55:00,163.04,163.14,162.79,162.81,167160.0,160.3639,160.4622,160.118,160.1377,167160.0
2023-08-25 09:30:00,163.57,164.34,163.57,164.13,92465.0,160.8852,161.6425,160.8852,161.436,92465.0
2023-08-25 09:35:00,164.15,164.4,163.93,164.12,37804.0,161.4557,161.7016,161.2393,161.4262,37804.0
2023-08-25 09:40:00,164.1,164.15,163.9,164.05,48092.0,161.4065,161.4557,161.2098,161.3573,48092.0
2023-08-25 09:45:00,164.06,164.33,164.0,164.3,88662.0,161.3671,161.6327,161.3081,161.6032,88662.0
2023-08-25 09:50:00,164.25,164.34,164.09,164.1,22143.0,161.554,161.6425,161.3966,161.4065,22143.0
2023-08-25 09:55:00,164.07,164.22,164.02,164.14,23476.0,161.377,161.5245,161.3278,161.4458,23476.0
2023-08-25 10:00:00,164.26,164.59,163.84,164.01,125909.0,161.5639,161.8884,161.1507,161.318,125909.0
2023-08-25 10:05:00,163.99,164.08,163.36,163.45,77078.0,161.2983,161.3868,160.6786,160.7672,77078.0
2023-08-25 10:10:00,163.48,164.49,163.42,164.48,89188.0,160.7967,161.7901,160.7376,161.7802,89188.0
2023-08-25 10:15:00,164.48,165.14,164.31,164.34,86931.0,161.7802,162.4294,161.613,161.6425,86931.0
2023-08-25 10:20:00,164.33,164.45,163.71,163.75,69541.0,161.6327,161.7507,161.0229,161.0622,69541.0
2023-08-25 10:25:00,163.69,163.88,163.35,163.39,57637.0,161.0032,161.1901,160.6688,160.7081,57637.0
2023-08-25 10:30:00,163.43,163.61,163.26,163.43,53530.0,160.7475,160.9245,160.5803,160.7475,53530.0
2023-08-25 10:35:00,163.45,163.68,163.06,163.22,40238.0,160.7672,160.9934,160.3836,160.5409,40238.0
2023-08-25 10:40:00,163.3,163.64,162.98,163.0,45150.0,160.6196,160.954,160.3049,160.3245,45150.0
2023-08-25 10:45:00,162.97,162.97,162.62,162.71,59084.0,160.295,160.295,159.9508,160.0393,59084.0
2023-08-25 10:50:00,162.73,162.89,162.49,162.53,39874.0,160.059,160.2163,159.8229,159.8623,39874.0
2023-08-25 10:55:00,162.52,162.62,162.2,162.26,42123.0,159.8524,159.9508,159.5377,159.5967,42123.0
2023-08-25 11:00:00,162.24,162.39,162.1,162.28,108325.0,159.577,159.7246,159.4393,159.6164,108325.0
2023-08-25 11:05:00,162.29,162.9,162.23,162.88,110788.0,159.6262,160.2262,159.5672,160.2065,110788.0
2023-08-25 11:10:00,162.94,163.15,162.71,162.79,62476.0,160.2655,160.4721,160.0393,160.118,62476.0
2023-08-25 11:15:00,162.77,162.82,162.45,162.65,48412.0,160.0983,160.1475,159.7836,159.9803,48412.0
2023-08-25 11:20:00,162.64,162.67,162.43,162.66,69259.0,159.9704,160.0,159.7639,159.9901,69259.0
2023-08-25 11:25:00,162.67,163.44,162.67,163.41,104422.0,160.0,160.7573,160.0,160.7278,104422.0
2023-08-25 11:30:00,163.41,163.41,163.12,163.34,63613.0,160.7278,160.7278,160.4426,160.659,63613.0
2023-08-25 11:35:00,163.36,163.79,163.36,163.74,58502.0,160.6786,161.1016,160.6786,161.0524,58502.0
2023-08-25 11:40:00,163.74,163.74,163.3,163.54,62923.0,161.0524,161.0524,160.6196,160.8557,62923.0
2023-08-25 11:45:00,163.54,163.57,163.27,163.44,35383.0,160.8557,160.8852,160.5901,160.7573,35383.0
2023-08-25 11:50:00,163.39,163.58,163.14,163.21,39452.0,160.7081,160.895,160.4622,160.5311,39452.0
2023-08-25 11:55:00,163.18,163.18,162.75,162.88,69930.0,160.5016,160.5016,160.0786,160.2065,69930.0
2023-08-25 12:00:00,162.85,163.19,162.85,163.13,38977.0,160.177,160.5114,160.177,160.4524,38977.0
2023-08-25 12:05:00,163.15,163.27,163.03,163.16,30665.0,160.4721,160.5901,160.354,160.4819,30665.0
2023-08-25 12:10:00,163.17,163.29,163.02,163.18,28140.0,160.4917,160.6098,160.3442,160.5016,28140.0
2023-08-25 12:15:00,163.18,163.33,163.03,163.21,41876.0,160.5016,160.6491,160.354,160.5311,41876.0
2023-08-25 12:20:00,163.22,163.56,163.12,163.53,37744.0,160.5409,160.8753,160.4426,160.8458,37744.0
2023-08-25 12:25:00,163.53,163.66,163.48,163.65,22945.0,160.8458,160.9737,160.7967,160.9639,22945.0
2023-08-25 12:30:00,163.63,163.72,163.5,163.54,29819.0,160.9442,161.0327,160.8163,160.8557,29819.0
2023-08-25 12:35:00,163.53,163.76,163.5,163.72,17135.0,160.8458,161.0721,160.8163,161.0327,17135.0
2023-08-25 12:40:00,163.72,163.79,163.5,163.55,22328.0,161.0327,161.1016,160.8163,160.8655,22328.0
2023-08-25 12:45:00,163.54,163.74,163.44,163.67,19606.0,160.8557,161.0524,160.7573,160.9835,19606.0
2023-08-25 12:50:00,163.67,163.74,163.35,163.4,27740.0,160.9835,161.0524,160.6688,160.718,27740.0
2023-08-25 12:55:00,163.39,163.68,163.33,163.67,11942.0,160.7081,160.9934,160.6491,160.9835,11942.0
2023-08-25 13:00:00,163.67,163.75,163.6,163.6,52091.0,160.9835,161.0622,160.9147,160.9147,52091.0
2023-08-25 13:05:00,163.59,163.76,163.51,163.59,28068.0,160.9049,161.0721,160.8262,160.9049,28068.0
2023-08-25 13:10:00,163.55,163.77,163.45,163.74,45873.0,160.8655,161.0819,160.7672,161.0524,45873.0
2023-08-25 13:15:00,163.77,163.88,163.53,163.61,46405.0,161.0819,161.1901,160.8458,160.9245,46405.0
2023-08-25 13:20:00,163.59,163.59,163.3,163.33,63370.0,160.9049,160.9049,160.6196,160.6491,63370.0
2023-08-25 13:25:00,163.34,163.47,163.27,163.47,20895.0,160.659,160.7868,160.5901,160.7868,20895.0
2023-08-25 13:30:00,163.46,163.46,163.21,163.3,17830.0,160.777,160.777,160.5311,160.6196,17830.0
2023-08-25 13:35:00,163.29,163.37,163.19,163.2,28795.0,160.6098,160.6885,160.5114,160.5213,28795.0
2023-08-25 13:40:00,163.22,163.49,163.21,163.48,22968.0,160.5409,160.8065,160.5311,160.7967,22968.0
2023-08-25 13:45:00,163.46,163.46,163.23,163.35,19927.0,160.777,160.777,160.5508,160.6688,19927.0
2023-08-25 13:50:00,163.38,163.66,163.36,163.64,48525.0,160.6983,160.9737,160.6786,160.954,48525.0
2023-08-25 13:55:00,163.63,163.7,163.55,163.7,27420.0,160.9442,161.013,160.8655,161.013,27420.0
2023-08-25 14:00:00,163.69,163.79,163.65,163.75,40344.0,161.0032,161.1016,160.9639,161.0622,40344.0
2023-08-25 14:05:00,163.74,163.93,163.74,163.85,41324.0,161.0524,161.2393,161.0524,161.1606,41324.0
2023-08-25 14:10:00,163.86,164.15,163.78,164.11,47103.0,161.1704,161.4557,161.0917,161.4163,47103.0
2023-08-25 14:15:00,164.11,164.32,163.92,164.28,53874.0,161.4163,161.6229,161.2294,161.5835,53874.0
2023-08-25 14:20:00,164.34,164.56,164.34,164.49,57053.0,161.6425,161.8589,161.6425,161.7901,57053.0
2023-08-25 14:25:00,164.51,164.71,164.49,164.68,38570.0,161.8098,162.0065,161.7901,161.977,38570.0
2023-08-25 14:30:00,164.71,164.79,164.62,164.71,47763.0,162.0065,162.0852,161.9179,162.0065,47763.0
2023-08-25 14:35:00,164.71,164.76,164.49,164.55,60311.0,162.0065,162.0556,161.7901,161.8491,60311.0
2023-08-25 14:40:00,164.56,164.64,164.4,164.46,61645.0,161.8589,161.9376,161.7016,161.7606,61645.0
2023-08-25 14:45:00,164.46,164.64,164.36,164.59,55495.0,161.7606,161.9376,161.6622,161.8884,55495.0
2023-08-25 14:50:00,164.6,164.71,164.53,164.68,27561.0,161.8983,162.0065,161.8294,161.977,27561.0
2023-08-25 14:55:00,164.72,164.84,164.7,164.8,23764.0,162.0163,162.1343,161.9966,162.095,23764.0
2023-08-25 15:00:00,164.8,165.03,164.63,164.73,63287.0,162.095,162.3212,161.9278,162.0261,63287.0
2023-08-25 15:05:00,164.72,164.83,164.62,164.79,27858.0,162.0163,162.1245,161.9179,162.0852,27858.0
2023-08-25 15:10:00,164.81,164.83,164.64,164.68,23235.0,162.1048,162.1245,161.9376,161.977,23235.0
2023-08-25 15:15:00,164.7,164.85,164.7,164.8,27655.0,161.9966,162.1442,161.9966,162.095,27655.0
2023-08-25 15:20:00,164.79,165.0,164.79,164.96,34170.0,162.0852,162.2917,162.0852,162.2524,34170.0
2023-08-25 15:25:00,164.97,165.01,164.85,164.87,31523.0,162.2622,162.3015,162.1442,162.1638,31523.0
2023-08-25 15:30:00,164.87,164.98,164.76,164.87,50036.0,162.1638,162.272,162.0556,162.1638,50036.0
2023-08-25 15:35:00,164.86,164.9,164.68,164.74,56091.0,162.154,162.1934,161.977,162.036,56091.0
2023-08-25 15:40:00,164.73,164.87,164.62,164.87,35818.0,162.0261,162.1638,161.9179,162.1638,35818.0
2023-08-25 15:45:00,164.87,164.95,164.59,164.6,79674.0,162.1638,162.2425,161.8884,161.8983,79674.0
2023-08-25 15:50:00,164.6,164.69,164.43,164.5,135606.0,161.8983,161.9868,161.7311,161.7999,135606.0
2023-08-25 15:55:00,164.48,164.75,164.48,164.62,232966.0,161.7802,162.0458,161.7802,161.9179,232966.0
2023-08-28 09:30:00,165.58,165.89,165.41,165.68,118542.0,162.8622,163.1671,162.695,162.9605,118542.0
2023-08-28 09:35:00,165.79,165.88,165.14,165.18,130093.0,163.0687,163.1573,162.4294,162.4688,130093.0
2023-08-28 09:40:00,165.17,165.39,164.96,165.28,45939.0,162.4589,162.6753,162.2524,162.5671,45939.0
2023-08-28 09:45:00,165.28,165.48,165.02,165.3,46811.0,162.5671,162.7638,162.3114,162.5868,46811.0
2023-08-28 09:50:00,165.29,165.36,164.66,164.97,68420.0,162.5769,162.6458,161.9573,162.2622,68420.0
2023-08-28 09:55:00,165.0,165.25,164.95,165.09,39732.0,162.2917,162.5376,162.2425,162.3802,39732.0
2023-08-28 10:00:00,165.12,165.27,164.99,165.2,46567.0,162.4097,162.5573,162.2819,162.4884,46567.0
2023-08-28 10:05:00,165.25,165.35,165.08,165.31,27078.0,162.5376,162.636,162.3704,162.5966,27078.0
2023-08-28 10:10:00,165.29,165.37,164.97,164.98,37627.0,162.5769,162.6556,162.2622,162.272,37627.0
2023-08-28 10:15:00,165.0,165.26,164.94,165.15,19417.0,162.2917,162.5474,162.2327,162.4392,19417.0
2023-08-28 10:20:00,165.16,165.54,165.07,165.53,25710.0,162.4491,162.8228,162.3606,162.813,25710.0
2023-08-28 10:25:00,165.56,165.63,165.47,165.58,21037.0,162.8425,162.9114,162.754,162.8622,21037.0
2023-08-28 10:30:00,165.62,165.67,165.5,165.6,25158.0,162.9015,162.9507,162.7835,162.8819,25158.0
2023-08-28 10:35:00,165.59,165.65,165.23,165.26,21606.0,162.872,162.931,162.5179,162.5474,21606.0
2023-08-28 10:40:00,165.25,165.27,165.09,165.18,20477.0,162.5376,162.5573,162.3802,162.4688,20477.0
2023-08-28 10:45:00,165.2,165.38,165.12,165.21,20481.0,162.4884,162.6655,162.4097,162.4983,20481.0
2023-08-28 10:50:00,165.21,165.21,164.81,164.97,47089.0,162.4983,162.4983,162.1048,162.2622,47089.0
2023-08-28 10:55:00,165.0,165.15,164.94,165.12,20554.0,162.2917,162.4392,162.2327,162.4097,20554.0
2023-08-28 11:00:00,165.13,165.14,164.98,165.02,31568.0,162.4196,162.4294,162.272,162.3114,31568.0
2023-08-28 11:05:00,165.02,165.02,164.76,164.98,42259.0,162.3114,162.3114,162.0556,162.272,42259.0
2023-08-28 11:10:00,164.97,165.06,164.88,165.03,11585.0,162.2622,162.3507,162.1737,162.3212,11585.0
2023-08-28 11:15:00,165.02,165.11,164.99,165.06,8631.0,162.3114,162.3999,162.2819,162.3507,8631.0
2023-08-28 11:20:00,165.07,165.14,164.98,164.98,27977.0,162.3606,162.4294,162.272,162.272,27977.0
2023-08-28 11:25:00,165.0,165.27,164.95,165.04,22023.0,162.2917,162.5573,162.2425,162.3311,22023.0
2023-08-28 11:30:00,165.06,165.19,165.01,165.09,33075.0,162.3507,162.4786,162.3015,162.3802,33075.0
2023-08-28 11:35:00,165.09,165.19,165.07,165.09,27046.0,162.3802,162.4786,162.3606,162.3802,27046.0
2023-08-28 11:40:00,165.07,165.11,164.64,164.74,55533.0,162.3606,162.3999,161.9376,162.036,55533.0
2023-08-28 11:45:00,164.75,164.75,164.54,164.63,25134.0,162.0458,162.0458,161.8393,161.9278,25134.0
2023-08-28 11:50:00,164.64,164.73,164.52,164.7,17489.0,161.9376,162.0261,161.8196,161.9966,17489.0
2023-08-28 11:55:00,164.7,164.87,164.69,164.86,31301.0,161.9966,162.1638,161.9868,162.154,31301.0
2023-08-28 12:00:00,164.86,164.86,164.69,164.72,15306.0,162.154,162.154,161.9868,162.0163,15306.0
2023-08-28 12:05:00,164.72,164.86,164.63,164.84,13302.0,162.0163,162.154,161.9278,162.1343,13302.0
2023-08-28 12:10:00,164.85,164.92,164.74,164.86,20350.0,162.1442,162.213,162.036,162.154,20350.0
2023-08-28 12:15:00,164.86,164.91,164.68,164.71,15338.0,162.154,162.2032,161.977,162.0065,15338.0
2023-08-28 12:20:00,164.68,164.68,164.49,164.56,11313.0,161.977,161.977,161.7901,161.8589,11313.0
2023-08-28 12:25:00,164.57,164.63,164.5,164.59,12124.0,161.8688,161.9278,161.7999,161.8884,12124.0
2023-08-28 12:30:00,164.59,164.6,164.44,164.52,15367.0,161.8884,161.8983,161.7409,161.8196,15367.0
2023-08-28 12:35:00,164.51,164.7,164.5,164.69,8834.0,161.8098,161.9966,161.7999,161.9868,8834.0
2023-08-28 12:40:00,164.69,164.86,164.65,164.77,26198.0,161.9868,162.154,161.9475,162.0655,26198.0
2023-08-28 12:45:00,164.77,164.82,164.65,164.67,17994.0,162.0655,162.1147,161.9475,161.9671,17994.0
2023-08-28 12:50:00,164.67,164.91,164.66,164.87,18782.0,161.9671,162.2032,161.9573,162.1638,18782.0
2023-08-28 12:55:00,164.87,165.11,164.86,165.09,17135.0,162.1638,162.3999,162.154,162.3802,17135.0
2023-08-28 13:00:00,165.09,165.24,165.09,165.16,17163.0,162.3802,162.5278,162.3802,162.4491,17163.0
2023-08-28 13:05:00,165.19,165.39,165.19,165.2,27055.0,162.4786,162.6753,162.4786,162.4884,27055.0
2023-08-28 13:10:00,165.19,165.25,165.14,165.22,19235.0,162.4786,162.5376,162.4294,162.5081,19235.0
2023-08-28 13:15:00,165.24,165.24,165.08,165.14,25082.0,162.5278,162.5278,162.3704,162.4294,25082.0
2023-08-28 13:20:00,165.16,165.31,165.16,165.25,18252.0,162.4491,162.5966,162.4491,162.5376,18252.0
2023-08-28 13:25:00,165.26,165.35,165.21,165.33,12717.0,162.5474,162.636,162.4983,162.6163,12717.0
2023-08-28 13:30:00,165.34,165.42,165.33,165.33,19404.0,162.6261,162.7048,162.6163,162.6163,19404.0
2023-08-28 13:35:00,165.33,165.33,165.06,165.14,32596.0,162.6163,162.6163,162.3507,162.4294,32596.0
2023-08-28 13:40:00,165.14,165.17,164.94,164.94,17653.0,162.4294,162.4589,162.2327,162.2327,17653.0
2023-08-28 13:45:00,164.94,165.0,164.9,164.94,7977.0,162.2327,162.2917,162.1934,162.2327,7977.0
2023-08-28 13:50:00,164.94,164.94,164.61,164.64,46487.0,162.2327,162.2327,161.9081,161.9376,46487.0
2023-08-28 13:55:00,164.63,164.63,164.36,164.47,37350.0,161.9278,161.9278,161.6622,161.7704,37350.0
2023-08-28 14:00:00,164.46,164.55,164.41,164.53,28284.0,161.7606,161.8491,161.7114,161.8294,28284.0
2023-08-28 14:05:00,164.52,164.57,164.46,164.56,21675.0,161.8196,161.8688,161.7606,161.8589,21675.0
2023-08-28 14:10:00,164.55,164.62,164.48,164.51,33942.0,161.8491,161.9179,161.7802,161.8098,33942.0
2023-08-28 14:15:00,164.51,164.55,164.36,164.37,15898.0,161.8098,161.8491,161.6622,161.6721,15898.0
2023-08-28 14:20:00,164.36,164.46,164.36,164.39,12146.0,161.6622,161.7606,161.6622,161.6917,12146.0
2023-08-28 14:25:00,164.39,164.53,164.33,164.52,13940.0,161.6917,161.8294,161.6327,161.8196,13940.0
2023-08-28 14:30:00,164.53,164.56,164.39,164.5,15808.0,161.8294,161.8589,161.6917,161.7999,15808.0
2023-08-28 14:35:00,164.5,164.75,164.5,164.59,35874.0,161.7999,162.0458,161.7999,161.8884,35874.0
2023-08-28 14:40:00,164.58,164.74,164.58,164.7,18902.0,161.8786,162.036,161.8786,161.9966,18902.0
2023-08-28 14:45:00,164.68,164.73,164.6,164.69,14617.0,161.977,162.0261,161.8983,161.9868,14617.0
2023-08-28 14:50:00,164.69,164.84,164.69,164.84,15088.0,161.9868,162.1343,161.9868,162.1343,15088.0
2023-08-28 14:55:00,164.86,164.88,164.75,164.85,18732.0,162.154,162.1737,162.0458,162.1442,18732.0
2023-08-28 15:00:00,164.87,164.98,164.8,164.93,13537.0,162.1638,162.272,162.095,162.2229,13537.0
2023-08-28 15:05:00,164.93,165.1,164.87,165.1,8121.0,162.2229,162.3901,162.1638,162.3901,8121.0
2023-08-28 15:10:00,165.09,165.11,164.93,164.97,17700.0,162.3802,162.3999,162.2229,162.2622,17700.0
2023-08-28 15:15:00,164.98,165.02,164.89,164.95,12383.0,162.272,162.3114,162.1835,162.2425,12383.0
2023-08-28 15:20:00,164.98,165.0,164.68,164.76,53503.0,162.272,162.2917,161.977,162.0556,53503.0
2023-08-28 15:25:00,164.76,164.97,164.71,164.92,27576.0,162.0556,162.2622,162.0065,162.213,27576.0
2023-08-28 15:30:00,164.9,165.05,164.88,165.01,32695.0,162.1934,162.3409,162.1737,162.3015,32695.0
2023-08-28 15:35:00,165.01,165.12,164.98,165.01,44512.0,162.3015,162.4097,162.272,162.3015,44512.0
2023-08-28 15:40:00,165.02,165.16,164.99,165.16,26404.0,162.3114,162.4491,162.2819,162.4491,26404.0
2023-08-28 15:45:00,165.16,165.65,165.16,165.28,84647.0,162.4491,162.931,162.4491,162.5671,84647.0
2023-08-28 15:50:00,165.29,165.33,165.15,165.21,104862.0,162.5769,162.6163,162.4392,162.4983,104862.0
2023-08-28 15:55:00,165.2,165.43,165.13,165.3,187831.0,162.4884,162.7147,162.4196,162.5868,187831.0
2023-08-29 09:30:00,165.28,165.83,165.28,165.83,92492.0,162.5671,163.1081,162.5671,163.1081,92492.0
2023-08-29 09:35:00,165.86,165.98,165.65,165.8,78278.0,163.1376,163.2556,162.931,163.0786,78278.0
2023-08-29 09:40:00,165.77,165.93,165.59,165.93,50807.0,163.0491,163.2064,162.872,163.2064,50807.0
2023-08-29 09:45:00,165.94,166.24,165.94,166.14,60478.0,163.2163,163.5114,163.2163,163.413,60478.0
2023-08-29 09:50:00,166.15,166.31,166.05,166.16,74246.0,163.4228,163.5802,163.3245,163.4327,74246.0
2023-08-29 09:55:00,166.16,166.25,165.96,166.24,29502.0,163.4327,163.5212,163.236,163.5114,29502.0
2023-08-29 10:00:00,166.24,166.94,166.22,166.93,162237.0,163.5114,164.1999,163.4917,164.19,162237.0
2023-08-29 10:05:00,166.93,167.16,166.91,166.99,63682.0,164.19,164.4163,164.1704,164.249,63682.0
2023-08-29 10:10:00,167.01,167.27,166.86,167.22,89129.0,164.2687,164.5245,164.1212,164.4753,89129.0
2023-08-29 10:15:00,167.23,167.45,167.21,167.31,80792.0,164.4851,164.7015,164.4654,164.5638,80792.0
2023-08-29 10:20:00,167.31,167.53,167.26,167.52,34120.0,164.5638,164.7802,164.5146,164.7703,34120.0
2023-08-29 10:25:00,167.51,167.77,167.41,167.72,64382.0,164.7605,165.0162,164.6622,164.9671,64382.0
2023-08-29 10:30:00,167.71,167.96,167.71,167.92,57170.0,164.9572,165.2031,164.9572,165.1638,57170.0
2023-08-29 10:35:00,167.94,168.07,167.66,167.67,75890.0,165.1835,165.3113,164.908,164.9179,75890.0
2023-08-29 10:40:00,167.66,167.79,167.56,167.57,56998.0,164.908,165.0359,164.8097,164.8195,56998.0
2023-08-29 10:45:00,167.56,167.61,167.33,167.54,70722.0,164.8097,164.8589,164.5835,164.79,70722.0
2023-08-29 10:50:00,167.53,167.71,167.44,167.44,66973.0,164.7802,164.9572,164.6917,164.6917,66973.0
2023-08-29 10:55:00,167.44,167.52,167.34,167.49,22165.0,164.6917,164.7703,164.5933,164.7408,22165.0
2023-08-29 11:00:00,167.49,167.67,167.46,167.57,12720.0,164.7408,164.9179,164.7113,164.8195,12720.0
2023-08-29 11:05:00,167.55,167.83,167.52,167.74,33000.0,164.7999,165.0753,164.7703,164.9867,33000.0
2023-08-29 11:10:00,167.73,167.92,167.65,167.88,21596.0,164.9769,165.1638,164.8982,165.1244,21596.0
2023-08-29 11:15:00,167.88,167.94,167.77,167.92,27385.0,165.1244,165.1835,165.0162,165.1638,27385.0
2023-08-29 11:20:00,167.95,168.14,167.9,168.12,39719.0,165.1933,165.3802,165.1441,165.3605,39719.0
2023-08-29 11:25:00,168.16,168.22,168.06,168.09,14956.0,165.3998,165.4589,165.3015,165.331,14956.0
2023-08-29 11:30:00,168.08,168.44,168.08,168.44,22275.0,165.3212,165.6752,165.3212,165.6752,22275.0
2023-08-29 11:35:00,168.46,168.68,168.46,168.66,23608.0,165.6949,165.9113,165.6949,165.8916,23608.0
2023-08-29 11:40:00,168.67,168.82,168.67,168.78,43207.0,165.9015,166.049,165.9015,166.0097,43207.0
2023-08-29 11:45:00,168.78,168.79,168.58,168.59,26477.0,166.0097,166.0195,165.8129,165.8228,26477.0
2023-08-29 11:50:00,168.57,168.73,168.55,168.69,11541.0,165.8031,165.9605,165.7834,165.9211,11541.0
2023-08-29 11:55:00,168.67,168.67,168.49,168.55,22148.0,165.9015,165.9015,165.7244,165.7834,22148.0
2023-08-29 12:00:00,168.56,168.65,168.5,168.6,21249.0,165.7933,165.8818,165.7343,165.8326,21249.0
2023-08-29 12:05:00,168.6,168.79,168.56,168.77,29076.0,165.8326,166.0195,165.7933,165.9998,29076.0
2023-08-29 12:10:00,168.77,168.81,168.66,168.69,28222.0,165.9998,166.0392,165.8916,165.9211,28222.0
2023-08-29 12:15:00,168.69,168.77,168.61,168.72,20844.0,165.9211,165.9998,165.8425,165.9507,20844.0
2023-08-29 12:20:00,168.73,168.93,168.73,168.9,44337.0,165.9605,166.1572,165.9605,166.1277,44337.0
2023-08-29 12:25:00,168.89,168.98,168.83,168.86,19243.0,166.1179,166.2064,166.0588,166.0884,19243.0
2023-08-29 12:30:00,168.88,168.91,168.77,168.83,6992.0,166.108,166.1375,165.9998,166.0588,6992.0
2023-08-29 12:35:00,168.81,168.81,168.65,168.71,30600.0,166.0392,166.0392,165.8818,165.9408,30600.0
2023-08-29 12:40:00,168.72,168.83,168.7,168.8,11042.0,165.9507,166.0588,165.931,166.0293,11042.0
2023-08-29 12:45:00,168.79,168.79,168.57,168.6,10202.0,166.0195,166.0195,165.8031,165.8326,10202.0
2023-08-29 12:50:00,168.62,168.7,168.55,168.68,8298.0,165.8523,165.931,165.7834,165.9113,8298.0
2023-08-29 12:55:00,168.68,168.79,168.68,168.71,9211.0,165.9113,166.0195,165.9113,165.9408,9211.0
2023-08-29 13:00:00,168.73,168.74,168.64,168.73,31958.0,165.9605,165.9703,165.872,165.9605,31958.0
2023-08-29 13:05:00,168.74,168.8,168.7,168.78,20954.0,165.9703,166.0293,165.931,166.0097,20954.0
2023-08-29 13:10:00,168.78,168.79,168.51,168.61,20749.0,166.0097,166.0195,165.7441,165.8425,20749.0
2023-08-29 13:15:00,168.59,168.6,168.51,168.54,22419.0,165.8228,165.8326,165.7441,165.7736,22419.0
2023-08-29 13:20:00,168.54,168.63,168.44,168.62,23167.0,165.7736,165.8621,165.6752,165.8523,23167.0
2023-08-29 13:25:00,168.63,168.64,168.53,168.57,40566.0,165.8621,165.872,165.7638,165.8031,40566.0
2023-08-29 13:30:00,168.58,168.73,168.58,168.73,12201.0,165.8129,165.9605,165.8129,165.9605,12201.0
2023-08-29 13:35:00,168.74,168.89,168.73,168.8,45737.0,165.9703,166.1179,165.9605,166.0293,45737.0
2023-08-29 13:40:00,168.82,168.83,168.71,168.77,9126.0,166.049,166.0588,165.9408,165.9998,9126.0
2023-08-29 13:45:00,168.78,168.86,168.76,168.86,26490.0,166.0097,166.0884,165.99,166.0884,26490.0
2023-08-29 13:50:00,168.85,168.87,168.59,168.61,76814.0,166.0785,166.0982,165.8228,165.8425,76814.0
2023-08-29 13:55:00,168.61,168.67,168.43,168.63,32251.0,165.8425,165.9015,165.6654,165.8621,32251.0
2023-08-29 14:00:00,168.64,168.75,168.63,168.71,39407.0,165.872,165.9802,165.8621,165.9408,39407.0
2023-08-29 14:05:00,168.7,168.85,168.7,168.85,13835.0,165.931,166.0785,165.931,166.0785,13835.0
2023-08-29 14:10:00,168.85,168.93,168.78,168.83,35689.0,166.0785,166.1572,166.0097,166.0588,35689.0
2023-08-29 14:15:00,168.8,168.84,168.76,168.84,19442.0,166.0293,166.0687,165.99,166.0687,19442.0
2023-08-29 14:20:00,168.85,169.0,168.82,168.83,37268.0,166.0785,166.2261,166.049,166.0588,37268.0
2023-08-29 14:25:00,168.86,168.99,168.84,168.94,48977.0,166.0884,166.2162,166.0687,166.167,48977.0
2023-08-29 14:30:00,168.97,169.04,168.93,169.01,27130.0,166.1965,166.2654,166.1572,166.2359,27130.0
2023-08-29 14:35:00,169.01,169.12,168.91,168.96,55395.0,166.2359,166.3441,166.1375,166.1867,55395.0
2023-08-29 14:40:00,168.96,169.11,168.92,169.11,23953.0,166.1867,166.3342,166.1474,166.3342,23953.0
2023-08-29 14:45:00,169.1,169.16,169.04,169.07,26083.0,166.3244,166.3834,166.2654,166.2949,26083.0
2023-08-29 14:50:00,169.07,169.12,169.02,169.09,38961.0,166.2949,166.3441,166.2457,166.3146,38961.0
2023-08-29 14:55:00,169.1,169.14,168.96,169.09,34667.0,166.3244,166.3638,166.1867,166.3146,34667.0
2023-08-29 15:00:00,169.08,169.16,168.92,169.13,48997.0,166.3047,166.3834,166.1474,166.3539,48997.0
2023-08-29 15:05:00,169.14,169.2,169.1,169.15,43653.0,166.3638,166.4228,166.3244,166.3736,43653.0
2023-08-29 15:10:00,169.16,169.22,169.09,169.21,30082.0,166.3834,166.4424,166.3146,166.4326,30082.0
2023-08-29 15:15:00,169.21,169.39,169.17,169.37,59111.0,166.4326,166.6097,166.3933,166.59,59111.0
2023-08-29 15:20:00,169.37,169.37,169.25,169.35,64798.0,166.59,166.59,166.472,166.5703,64798.0
2023-08-29 15:25:00,169.35,169.4,169.33,169.37,26872.0,166.5703,166.6195,166.5506,166.59,26872.0
2023-08-29 15:30:00,169.37,169.38,169.24,169.29,35618.0,166.59,166.5998,166.4621,166.5113,35618.0
2023-08-29 15:35:00,169.26,169.34,169.25,169.31,31516.0,166.4818,166.5605,166.472,166.531,31516.0
2023-08-29 15:40:00,169.31,169.47,169.28,169.45,64831.0,166.531,166.6883,166.5015,166.6687,64831.0
2023-08-29 15:45:00,169.44,169.44,169.22,169.28,67411.0,166.6588,166.6588,166.4424,166.5015,67411.0
2023-08-29 15:50:00,169.28,169.44,169.17,169.37,157364.0,166.5015,166.6588,166.3933,166.59,157364.0
2023-08-29 15:55:00,169.36,169.52,169.29,169.45,242129.0,166.5801,166.7375,166.5113,166.6687,242129.0
2023-08-30 09:30:00,168.92,169.53,168.87,169.53,117226.0,166.1474,166.7474,166.0982,166.7474,117226.0
2023-08-30 09:35:00,169.52,169.52,168.97,169.2,39304.0,166.7375,166.7375,166.1965,166.4228,39304.0
2023-08-30 09:40:00,169.17,169.31,168.93,169.07,53750.0,166.3933,166.531,166.1572,166.2949,53750.0
2023-08-30 09:45:00,169.07,169.21,168.85,168.99,78809.0,166.2949,166.4326,166.0785,166.2162,78809.0
2023-08-30 09:50:00,169.03,169.75,169.02,169.74,116898.0,166.2556,166.9637,166.2457,166.9539,116898.0
2023-08-30 09:55:00,169.77,169.93,169.61,169.82,74573.0,166.9834,167.1408,166.826,167.0326,74573.0
2023-08-30 10:00:00,169.83,170.12,169.75,169.91,57772.0,167.0424,167.3277,166.9637,167.1211,57772.0
2023-08-30 10:05:00,169.92,170.14,169.83,169.93,20916.0,167.131,167.3473,167.0424,167.1408,20916.0
2023-08-30 10:10:00,169.95,170.2,169.9,170.14,35323.0,167.1605,167.4064,167.1113,167.3473,35323.0
2023-08-30 10:15:00,170.15,170.16,169.45,169.48,39871.0,167.3572,167.367,166.6687,166.6982,39871.0
2023-08-30 10:20:00,169.49,169.49,169.04,169.09,55932.0,166.708,166.708,166.2654,166.3146,55932.0
2023-08-30 10:25:00,169.06,169.1,168.72,169.04,116737.0,166.2851,166.3244,165.9507,166.2654,116737.0
2023-08-30 10:30:00,169.06,169.39,169.04,169.39,64675.0,166.2851,166.6097,166.2654,166.6097,64675.0
2023-08-30 10:35:00,169.4,169.47,169.1,169.45,32344.0,166.6195,166.6883,166.3244,166.6687,32344.0
2023-08-30 10:40:00,169.46,169.46,169.23,169.34,27416.0,166.6785,166.6785,166.4523,166.5605,27416.0
2023-08-30 10:45:00,169.33,169.52,169.31,169.37,19666.0,166.5506,166.7375,166.531,166.59,19666.0
2023-08-30 10:50:00,169.36,169.64,169.26,169.63,16406.0,166.5801,166.8555,166.4818,166.8457,16406.0
2023-08-30 10:55:00,169.61,169.78,169.58,169.73,28177.0,166.826,166.9933,166.7965,166.9441,28177.0
2023-08-30 11:00:00,169.73,169.75,169.41,169.5,19845.0,166.9441,166.9637,166.6293,166.7178,19845.0
2023-08-30 11:05:00,169.51,169.78,169.51,169.69,20574.0,166.7277,166.9933,166.7277,166.9047,20574.0
2023-08-30 11:10:00,169.72,169.82,169.67,169.8,19756.0,166.9342,167.0326,166.8851,167.0129,19756.0
2023-08-30 11:15:00,169.8,169.93,169.76,169.89,28721.0,167.0129,167.1408,166.9736,167.1014,28721.0
2023-08-30 11:20:00,169.9,169.9,169.68,169.71,18224.0,167.1113,167.1113,166.8949,166.9244,18224.0
2023-08-30 11:25:00,169.73,169.86,169.59,169.86,30294.0,166.9441,167.0719,166.8064,167.0719,30294.0
2023-08-30 11:30:00,169.84,169.99,169.81,169.98,17803.0,167.0523,167.1998,167.0228,167.19,17803.0
2023-08-30 11:35:00,170.0,170.38,169.98,170.3,29149.0,167.2096,167.5834,167.19,167.5047,29149.0
2023-08-30 11:40:00,170.3,170.42,170.27,170.37,19869.0,167.5047,167.6227,167.4752,167.5736,19869.0
2023-08-30 11:45:00,170.38,170.38,170.21,170.22,24179.0,167.5834,167.5834,167.4162,167.426,24179.0
2023-08-30 11:50:00,170.22,170.24,170.08,170.18,27346.0,167.426,167.4457,167.2883,167.3867,27346.0
2023-08-30 11:55:00,170.22,170.38,170.18,170.38,8874.0,167.426,167.5834,167.3867,167.5834,8874.0
2023-08-30 12:00:00,170.36,170.47,170.3,170.41,17440.0,167.5637,167.6719,167.5047,167.6129,17440.0
2023-08-30 12:05:00,170.42,170.61,170.38,170.61,13499.0,167.6227,167.8096,167.5834,167.8096,13499.0
2023-08-30 12:10:00,170.6,170.6,170.48,170.52,10168.0,167.7998,167.7998,167.6818,167.7211,10168.0
2023-08-30 12:15:00,170.47,170.73,170.46,170.71,47064.0,167.6719,167.9277,167.6621,167.908,47064.0
2023-08-30 12:20:00,170.77,170.81,170.64,170.66,16280.0,167.967,168.0063,167.8391,167.8588,16280.0
2023-08-30 12:25:00,170.65,170.74,170.63,170.74,10335.0,167.849,167.9375,167.8293,167.9375,10335.0
2023-08-30 12:30:00,170.73,170.82,170.73,170.74,11636.0,167.9277,168.0162,167.9277,167.9375,11636.0
2023-08-30 12:35:00,170.79,170.79,170.45,170.55,19405.0,167.9867,167.9867,167.6523,167.7506,19405.0
2023-08-30 12:40:00,170.55,170.72,170.55,170.72,12634.0,167.7506,167.9178,167.7506,167.9178,12634.0
2023-08-30 12:45:00,170.72,170.77,170.6,170.65,19482.0,167.9178,167.967,167.7998,167.849,19482.0
2023-08-30 12:50:00,170.63,170.64,170.4,170.4,9412.0,167.8293,167.8391,167.6031,167.6031,9412.0
2023-08-30 12:55:00,170.4,170.6,170.37,170.57,11149.0,167.6031,167.7998,167.5736,167.7703,11149.0
2023-08-30 13:00:00,170.59,170.59,170.45,170.56,10015.0,167.79,167.79,167.6523,167.7604,10015.0
2023-08-30 13:05:00,170.53,170.54,170.41,170.42,12614.0,167.7309,167.7408,167.6129,167.6227,12614.0
2023-08-30 13:10:00,170.42,170.55,170.42,170.47,7460.0,167.6227,167.7506,167.6227,167.6719,7460.0
2023-08-30 13:15:00,170.45,170.47,170.33,170.41,38209.0,167.6523,167.6719,167.5342,167.6129,38209.0
2023-08-30 13:20:00,170.42,170.49,170.35,170.38,9647.0,167.6227,167.6916,167.5539,167.5834,9647.0
2023-08-30 13:25:00,170.36,170.43,170.24,170.26,12521.0,167.5637,167.6326,167.4457,167.4654,12521.0
2023-08-30 13:30:00,170.25,170.43,170.24,170.4,17594.0,167.4555,167.6326,167.4457,167.6031,17594.0
2023-08-30 13:35:00,170.4,170.54,170.31,170.51,28456.0,167.6031,167.7408,167.5146,167.7113,28456.0
2023-08-30 13:40:00,170.49,170.5,170.42,170.43,12654.0,167.6916,167.7014,167.6227,167.6326,12654.0
2023-08-30 13:45:00,170.47,170.48,170.2,170.24,33112.0,167.6719,167.6818,167.4064,167.4457,33112.0
2023-08-30 13:50:00,170.22,170.22,169.98,170.01,43454.0,167.426,167.426,167.19,167.2195,43454.0
2023-08-30 13:55:00,170.0,170.07,169.85,170.05,27144.0,167.2096,167.2785,167.0621,167.2588,27144.0
2023-08-30 14:00:00,170.05,170.08,169.86,169.94,41408.0,167.2588,167.2883,167.0719,167.1506,41408.0
2023-08-30 14:05:00,169.94,169.96,169.68,169.76,92006.0,167.1506,167.1703,166.8949,166.9736,92006.0
2023-08-30 14:10:00,169.76,169.94,169.61,169.94,82483.0,166.9736,167.1506,166.826,167.1506,82483.0
2023-08-30 14:15:00,169.95,170.02,169.79,169.95,57594.0,167.1605,167.2293,167.0031,167.1605,57594.0
2023-08-30 14:20:00,170.02,170.02,169.86,169.95,24405.0,167.2293,167.2293,167.0719,167.1605,24405.0
2023-08-30 14:25:00,169.93,169.94,169.7,169.7,58370.0,167.1408,167.1506,166.9146,166.9146,58370.0
2023-08-30 14:30:00,169.69,169.97,169.67,169.96,27405.0,166.9047,167.1801,166.8851,167.1703,27405.0
2023-08-30 14:35:00,169.95,170.07,169.92,170.0,22505.0,167.1605,167.2785,167.131,167.2096,22505.0
2023-08-30 14:40:00,170.01,170.23,170.01,170.17,40697.0,167.2195,167.4359,167.2195,167.3769,40697.0
2023-08-30 14:45:00,170.17,170.28,170.03,170.04,201975.0,167.3769,167.485,167.2391,167.249,201975.0
2023-08-30 14:50:00,170.07,170.19,170.05,170.09,34009.0,167.2785,167.3965,167.2588,167.2982,34009.0
2023-08-30 14:55:00,170.1,170.27,170.09,170.24,22992.0,167.308,167.4752,167.2982,167.4457,22992.0
2023-08-30 15:00:00,170.25,170.36,170.22,170.35,29918.0,167.4555,167.5637,167.426,167.5539,29918.0
2023-08-30 15:05:00,170.35,170.37,170.21,170.25,24854.0,167.5539,167.5736,167.4162,167.4555,24854.0
2023-08-30 15:10:00,170.27,170.36,170.19,170.26,17150.0,167.4752,167.5637,167.3965,167.4654,17150.0
2023-08-30 15:15:00,170.25,170.26,170.08,170.18,16717.0,167.4555,167.4654,167.2883,167.3867,16717.0
2023-08-30 15:20:00,170.16,170.19,169.98,170.1,19348.0,167.367,167.3965,167.19,167.308,19348.0
2023-08-30 15:25:00,170.09,170.12,169.93,170.05,40033.0,167.2982,167.3277,167.1408,167.2588,40033.0
2023-08-30 15:30:00,170.05,170.14,169.96,170.1,28282.0,167.2588,167.3473,167.1703,167.308,28282.0
2023-08-30 15:35:00,170.1,170.21,170.07,170.1,25446.0,167.308,167.4162,167.2785,167.308,25446.0
2023-08-30 15:40:00,170.12,170.15,170.06,170.13,21433.0,167.3277,167.3572,167.2687,167.3375,21433.0
2023-08-30 15:45:00,170.13,170.27,170.03,170.06,47075.0,167.3375,167.4752,167.2391,167.2687,47075.0
2023-08-30 15:50:00,170.04,170.12,169.98,170.04,95604.0,167.249,167.3277,167.19,167.249,95604.0
2023-08-30 15:55:00,170.05,170.21,169.99,170.15,155856.0,167.2588,167.4162,167.1998,167.3572,155856.0
2023-08-31 09:30:00,170.29,170.85,170.05,170.64,73695.0,167.4949,168.0457,167.2588,167.8391,73695.0
2023-08-31 09:35:00,170.56,170.83,170.47,170.63,41944.0,167.7604,168.026,167.6719,167.8293,41944.0
2023-08-31 09:40:00,170.64,170.74,170.48,170.62,59833.0,167.8391,167.9375,167.6818,167.8195,59833.0
2023-08-31 09:45:00,170.64,171.06,170.43,170.67,42475.0,167.8391,168.2522,167.6326,167.8686,42475.0
2023-08-31 09:50:00,170.74,170.81,170.47,170.72,49258.0,167.9375,168.0063,167.6719,167.9178,49258.0
2023-08-31 09:55:00,170.66,171.07,170.61,171.06,25207.0,167.8588,168.2621,167.8096,168.2522,25207.0
2023-08-31 10:00:00,171.06,171.18,170.89,170.99,57648.0,168.2522,168.3703,168.085,168.1834,57648.0
2023-08-31 10:05:00,170.99,171.17,170.86,171.13,33157.0,168.1834,168.3604,168.0555,168.3211,33157.0
2023-08-31 10:10:00,171.13,171.46,171.05,171.46,53705.0,168.3211,168.6457,168.2424,168.6457,53705.0
2023-08-31 10:15:00,171.47,171.53,171.34,171.53,30643.0,168.6555,168.7145,168.5276,168.7145,30643.0
2023-08-31 10:20:00,171.52,171.57,171.24,171.33,20545.0,168.7047,168.7539,168.4293,168.5178,20545.0
2023-08-31 10:25:00,171.32,171.57,171.28,171.57,39150.0,168.508,168.7539,168.4686,168.7539,39150.0
2023-08-31 10:30:00,171.59,171.63,171.44,171.53,38100.0,168.7735,168.8129,168.626,168.7145,38100.0
2023-08-31 10:35:00,171.53,171.64,171.5,171.6,24581.0,168.7145,168.8227,168.685,168.7834,24581.0
2023-08-31 10:40:00,171.59,171.62,171.34,171.34,24365.0,168.7735,168.803,168.5276,168.5276,24365.0
2023-08-31 10:45:00,171.3,171.36,171.14,171.31,23999.0,168.4883,168.5473,168.3309,168.4981,23999.0
2023-08-31 10:50:00,171.3,171.33,171.0,171.24,21826.0,168.4883,168.5178,168.1932,168.4293,21826.0
2023-08-31 10:55:00,171.23,171.41,171.15,171.4,24536.0,168.4195,168.5965,168.3408,168.5867,24536.0
2023-08-31 11:00:00,171.4,171.4,171.25,171.34,14400.0,168.5867,168.5867,168.4391,168.5276,14400.0
2023-08-31 11:05:00,171.33,171.33,171.15,171.3,20410.0,168.5178,168.5178,168.3408,168.4883,20410.0
2023-08-31 11:10:00,171.32,171.54,171.32,171.41,17406.0,168.508,168.7244,168.508,168.5965,17406.0
2023-08-31 11:15:00,171.4,171.43,171.3,171.36,12993.0,168.5867,168.6162,168.4883,168.5473,12993.0
2023-08-31 11:20:00,171.33,171.33,171.12,171.26,31088.0,168.5178,168.5178,168.3113,168.449,31088.0
2023-08-31 11:25:00,171.23,171.43,171.11,171.34,11800.0,168.4195,168.6162,168.3014,168.5276,11800.0
2023-08-31 11:30:00,171.32,171.4,171.07,171.07,20690.0,168.508,168.5867,168.2621,168.2621,20690.0
2023-08-31 11:35:00,171.07,171.26,171.04,171.21,16711.0,168.2621,168.449,168.2326,168.3998,16711.0
2023-08-31 11:40:00,171.22,171.31,171.19,171.25,12712.0,168.4096,168.4981,168.3801,168.4391,12712.0
2023-08-31 11:45:00,171.23,171.37,171.19,171.22,9952.0,168.4195,168.5572,168.3801,168.4096,9952.0
2023-08-31 11:50:00,171.23,171.37,171.21,171.28,8583.0,168.4195,168.5572,168.3998,168.4686,8583.0
2023-08-31 11:55:00,171.29,171.29,171.18,171.24,8335.0,168.4785,168.4785,168.3703,168.4293,8335.0
2023-08-31 12:00:00,171.23,171.24,170.99,171.12,7970.0,168.4195,168.4293,168.1834,168.3113,7970.0
2023-08-31 12:05:00,171.12,171.31,171.12,171.29,11749.0,168.3113,168.4981,168.3113,168.4785,11749.0
2023-08-31 12:10:00,171.31,171.38,171.19,171.29,9980.0,168.4981,168.567,168.3801,168.4785,9980.0
2023-08-31 12:15:00,171.29,171.31,170.97,171.02,10145.0,168.4785,168.4981,168.1637,168.2129,10145.0
2023-08-31 12:20:00,171.0,171.09,170.77,170.83,28520.0,168.1932,168.2817,167.967,168.026,28520.0
2023-08-31 12:25:00,170.82,170.95,170.82,170.91,15326.0,168.0162,168.144,168.0162,168.1047,15326.0
2023-08-31 12:30:00,170.9,171.01,170.83,170.85,23979.0,168.0949,168.2031,168.026,168.0457,23979.0
2023-08-31 12:35:00,170.87,170.93,170.81,170.92,19066.0,168.0654,168.1244,168.0063,168.1145,19066.0
2023-08-31 12:40:00,170.92,170.97,170.7,170.7,16378.0,168.1145,168.1637,167.8982,167.8982,16378.0
2023-08-31 12:45:00,170.68,170.69,170.43,170.45,23574.0,167.8785,167.8883,167.6326,167.6523,23574.0
2023-08-31 12:50:00,170.52,170.68,170.52,170.67,20901.0,167.7211,167.8785,167.7211,167.8686,20901.0
2023-08-31 12:55:00,170.67,170.81,170.67,170.81,18558.0,167.8686,168.0063,167.8686,168.0063,18558.0
2023-08-31 13:00:00,170.8,170.88,170.72,170.88,18448.0,167.9965,168.0752,167.9178,168.0752,18448.0
2023-08-31 13:05:00,170.9,171.03,170.88,170.99,21826.0,168.0949,168.2227,168.0752,168.1834,21826.0
2023-08-31 13:10:00,171.0,171.07,170.99,171.04,13214.0,168.1932,168.2621,168.1834,168.2326,13214.0
2023-08-31 13:15:00,171.03,171.13,171.03,171.12,11971.0,168.2227,168.3211,168.2227,168.3113,11971.0
2023-08-31 13:20:00,171.1,171.24,171.07,171.22,17203.0,168.2916,168.4293,168.2621,168.4096,17203.0
2023-08-31 13:25:00,171.24,171.32,171.19,171.27,15478.0,168.4293,168.508,168.3801,168.4588,15478.0
2023-08-31 13:30:00,171.25,171.31,171.23,171.25,10108.0,168.4391,168.4981,168.4195,168.4391,10108.0
2023-08-31 13:35:00,171.25,171.31,171.17,171.23,11433.0,168.4391,168.4981,168.3604,168.4195,11433.0
2023-08-31 13:40:00,171.22,171.23,171.13,171.22,10972.0,168.4096,168.4195,168.3211,168.4096,10972.0
2023-08-31 13:45:00,171.22,171.22,170.97,171.05,19113.0,168.4096,168.4096,168.1637,168.2424,19113.0
2023-08-31 13:50:00,171.03,171.06,170.92,171.0,8852.0,168.2227,168.2522,168.1145,168.1932,8852.0
2023-08-31 13:55:00,171.0,171.05,170.98,171.05,12268.0,168.1932,168.2424,168.1736,168.2424,12268.0
2023-08-31 14:00:00,171.06,171.19,171.05,171.15,19349.0,168.2522,168.3801,168.2424,168.3408,19349.0
2023-08-31 14:05:00,171.14,171.3,171.14,171.27,16447.0,168.3309,168.4883,168.3309,168.4588,16447.0
2023-08-31 14:10:00,171.26,171.31,171.23,171.29,14683.0,168.449,168.4981,168.4195,168.4785,14683.0
2023-08-31 14:15:00,171.3,171.39,171.29,171.3,24557.0,168.4883,168.5768,168.4785,168.4883,24557.0
2023-08-31 14:20:00,171.29,171.4,171.27,171.38,14689.0,168.4785,168.5867,168.4588,168.567,14689.0
2023-08-31 14:25:00,171.38,171.45,171.36,171.36,14732.0,168.567,168.6358,168.5473,168.5473,14732.0
2023-08-31 14:30:00,171.36,171.38,171.25,171.28,20357.0,168.5473,168.567,168.4391,168.4686,20357.0
2023-08-31 14:35:00,171.27,171.27,171.14,171.15,19678.0,168.4588,168.4588,168.3309,168.3408,19678.0
2023-08-31 14:40:00,171.16,171.21,170.95,170.95,18540.0,168.3506,168.3998,168.144,168.144,18540.0
2023-08-31 14:45:00,170.98,171.09,170.97,171.02,17793.0,168.1736,168.2817,168.1637,168.2129,17793.0
2023-08-31 14:50:00,171.01,171.09,171.0,171.05,15451.0,168.2031,168.2817,168.1932,168.2424,15451.0
2023-08-31 14:55:00,171.05,171.09,170.98,171.07,22430.0,168.2424,168.2817,168.1736,168.2621,22430.0
2023-08-31 15:00:00,171.08,171.23,171.06,171.14,27468.0,168.2719,168.4195,168.2522,168.3309,27468.0
2023-08-31 15:05:00,171.15,171.29,171.1,171.28,12528.0,168.3408,168.4785,168.2916,168.4686,12528.0
2023-08-31 15:10:00,171.27,171.34,171.26,171.27,15688.0,168.4588,168.5276,168.449,168.4588,15688.0
2023-08-31 15:15:00,171.28,171.33,171.23,171.3,22640.0,168.4686,168.5178,168.4195,168.4883,22640.0
2023-08-31 15:20:00,171.29,171.35,171.21,171.22,22014.0,168.4785,168.5375,168.3998,168.4096,22014.0
2023-08-31 15:25:00,171.24,171.28,171.14,171.19,16667.0,168.4293,168.4686,168.3309,168.3801,16667.0
2023-08-31 15:30:00,171.2,171.33,171.2,171.26,23010.0,168.3899,168.5178,168.3899,168.449,23010.0
2023-08-31 15:35:00,171.23,171.26,171.14,171.2,23799.0,168.4195,168.449,168.3309,168.3899,23799.0
2023-08-31 15:40:00,171.19,171.33,171.17,171.32,54424.0,168.3801,168.5178,168.3604,168.508,54424.0
2023-08-31 15:45:00,171.31,171.5,171.27,171.34,72352.0,168.4981,168.685,168.4588,168.5276,72352.0
2023-08-31 15:50:00,171.34,171.34,170.94,171.0,181860.0,168.5276,168.5276,168.1342,168.1932,181860.0
2023-08-31 15:55:00,170.99,171.01,170.73,170.74,862009.0,168.1834,168.2031,167.9277,167.9375,862009.0
2023-09-01 09:30:00,171.68,172.12,171.47,171.58,106599.0,168.8621,169.2948,168.6555,168.7637,106599.0
2023-09-01 09:35:00,171.58,171.59,170.77,171.03,87508.0,168.7637,168.7735,167.967,168.2227,87508.0
2023-09-01 09:40:00,171.03,171.17,170.69,171.01,89170.0,168.2227,168.3604,167.8883,168.2031,89170.0
2023-09-01 09:45:00,171.01,171.01,170.36,170.55,146161.0,168.2031,168.2031,167.5637,167.7506,146161.0
2023-09-01 09:50:00,170.55,170.67,170.33,170.58,77698.0,167.7506,167.8686,167.5342,167.7801,77698.0
2023-09-01 09:55:00,170.57,170.87,170.55,170.72,61399.0,167.7703,168.0654,167.7506,167.9178,61399.0
2023-09-01 10:00:00,170.73,170.77,170.15,170.75,87832.0,167.9277,167.967,167.3572,167.9473,87832.0
2023-09-01 10:05:00,170.77,170.82,170.47,170.71,163856.0,167.967,168.0162,167.6719,167.908,163856.0
2023-09-01 10:10:00,170.7,171.18,170.65,170.99,44973.0,167.8982,168.3703,167.849,168.1834,44973.0
2023-09-01 10:15:00,170.99,171.09,170.84,171.09,34632.0,168.1834,168.2817,168.0359,168.2817,34632.0
2023-09-01 10:20:00,171.07,171.07,170.68,170.78,44929.0,168.2621,168.2621,167.8785,167.9768,44929.0
2023-09-01 10:25:00,170.75,170.91,170.59,170.91,71182.0,167.9473,168.1047,167.79,168.1047,71182.0
2023-09-01 10:30:00,170.89,170.89,170.4,170.4,41802.0,168.085,168.085,167.6031,167.6031,41802.0
2023-09-01 10:35:00,170.39,170.69,170.39,170.55,32803.0,167.5932,167.8883,167.5932,167.7506,32803.0
2023-09-01 10:40:00,170.54,170.54,170.29,170.45,48146.0,167.7408,167.7408,167.4949,167.6523,48146.0
2023-09-01 10:45:00,170.45,170.5,169.82,169.89,70395.0,167.6523,167.7014,167.0326,167.1014,70395.0
2023-09-01 10:50:00,169.89,170.12,169.88,169.91,43625.0,167.1014,167.3277,167.0916,167.1211,43625.0
2023-09-01 10:55:00,169.9,169.92,169.63,169.72,39040.0,167.1113,167.131,166.8457,166.9342,39040.0
2023-09-01 11:00:00,169.74,169.93,169.72,169.87,27049.0,166.9539,167.1408,166.9342,167.0818,27049.0
2023-09-01 11:05:00,169.86,169.92,169.72,169.77,21939.0,167.0719,167.131,166.9342,166.9834,21939.0
2023-09-01 11:10:00,169.79,169.88,169.73,169.74,23820.0,167.0031,167.0916,166.9441,166.9539,23820.0
2023-09-01 11:15:00,169.72,170.05,169.72,170.05,21302.0,166.9342,167.2588,166.9342,167.2588,21302.0
2023-09-01 11:20:00,170.05,170.05,169.91,169.97,20590.0,167.2588,167.2588,167.1211,167.1801,20590.0
2023-09-01 11:25:00,169.96,170.05,169.74,169.85,24473.0,167.1703,167.2588,166.9539,167.0621,24473.0
2023-09-01 11:30:00,169.87,169.94,169.66,169.71,37549.0,167.0818,167.1506,166.8752,166.9244,37549.0
2023-09-01 11:35:00,169.7,169.79,169.61,169.62,32958.0,166.9146,167.0031,166.826,166.8359,32958.0
2023-09-01 11:40:00,169.6,169.67,169.51,169.54,23345.0,166.8162,166.8851,166.7277,166.7572,23345.0
2023-09-01 11:45:00,169.53,169.53,169.03,169.06,53841.0,166.7474,166.7474,166.2556,166.2851,53841.0
2023-09-01 11:50:00,169.08,169.18,169.02,169.17,26149.0,166.3047,166.4031,166.2457,166.3933,26149.0
2023-09-01 11:55:00,169.19,169.25,169.14,169.14,38040.0,166.4129,166.472,166.3638,166.3638,38040.0
2023-09-01 12:00:00,169.12,169.21,169.09,169.17,17217.0,166.3441,166.4326,166.3146,166.3933,17217.0
2023-09-01 12:05:00,169.14,169.38,169.14,169.34,41001.0,166.3638,166.5998,166.3638,166.5605,41001.0
2023-09-01 12:10:00,169.34,169.38,169.29,169.3,43534.0,166.5605,166.5998,166.5113,166.5211,43534.0
2023-09-01 12:15:00,169.3,169.31,169.11,169.25,27058.0,166.5211,166.531,166.3342,166.472,27058.0
2023-09-01 12:20:00,169.25,169.41,169.25,169.41,36871.0,166.472,166.6293,166.472,166.6293,36871.0
2023-09-01 12:25:00,169.42,169.55,169.42,169.42,17617.0,166.6392,166.767,166.6392,166.6392,17617.0
2023-09-01 12:30:00,169.42,169.58,169.4,169.48,28840.0,166.6392,166.7965,166.6195,166.6982,28840.0
2023-09-01 12:35:00,169.47,169.51,169.33,169.35,16150.0,166.6883,166.7277,166.5506,166.5703,16150.0
2023-09-01 12:40:00,169.36,169.39,169.23,169.27,20223.0,166.5801,166.6097,166.4523,166.4916,20223.0
2023-09-01 12:45:00,169.27,169.45,169.23,169.45,47318.0,166.4916,166.6687,166.4523,166.6687,47318.0
2023-09-01 12:50:00,169.45,169.74,169.44,169.62,31550.0,166.6687,166.9539,166.6588,166.8359,31550.0
2023-09-01 12:55:00,169.6,169.66,169.56,169.6,16754.0,166.8162,166.8752,166.7769,166.8162,16754.0
2023-09-01 13:00:00,169.59,169.68,169.54,169.55,31376.0,166.8064,166.8949,166.7572,166.767,31376.0
2023-09-01 13:05:00,169.53,169.59,169.44,169.45,45877.0,166.7474,166.8064,166.6588,166.6687,45877.0
2023-09-01 13:10:00,169.47,169.61,169.45,169.56,17499.0,166.6883,166.826,166.6687,166.7769,17499.0
2023-09-01 13:15:00,169.59,169.63,169.56,169.56,12747.0,166.8064,166.8457,166.7769,166.7769,12747.0
2023-09-01 13:20:00,169.55,169.67,169.52,169.52,18287.0,166.767,166.8851,166.7375,166.7375,18287.0
2023-09-01 13:25:00,169.51,169.51,169.32,169.32,18545.0,166.7277,166.7277,166.5408,166.5408,18545.0
2023-09-01 13:30:00,169.32,169.47,169.32,169.39,21421.0,166.5408,166.6883,166.5408,166.6097,21421.0
2023-09-01 13:35:00,169.39,169.5,169.39,169.44,32377.0,166.6097,166.7178,166.6097,166.6588,32377.0
2023-09-01 13:40:00,169.44,169.44,169.21,169.22,25398.0,166.6588,166.6588,166.4326,166.4424,25398.0
2023-09-01 13:45:00,169.22,169.26,169.09,169.2,26622.0,166.4424,166.4818,166.3146,166.4228,26622.0
2023-09-01 13:50:00,169.2,169.31,169.15,169.23,56939.0,166.4228,166.531,166.3736,166.4523,56939.0
2023-09-01 13:55:00,169.23,169.34,169.22,169.33,26804.0,166.4523,166.5605,166.4424,166.5506,26804.0
2023-09-01 14:00:00,169.33,169.43,169.3,169.42,34772.0,166.5506,166.649,166.5211,166.6392,34772.0
2023-09-01 14:05:00,169.42,169.43,169.34,169.41,21791.0,166.6392,166.649,166.5605,166.6293,21791.0
2023-09-01 14:10:00,169.41,169.42,169.19,169.2,37634.0,166.6293,166.6392,166.4129,166.4228,37634.0
2023-09-01 14:15:00,169.21,169.23,169.12,169.15,24602.0,166.4326,166.4523,166.3441,166.3736,24602.0
2023-09-01 14:20:00,169.14,169.18,168.88,168.89,20905.0,166.3638,166.4031,166.108,166.1179,20905.0
2023-09-01 14:25:00,168.86,168.9,168.73,168.84,24133.0,166.0884,166.1277,165.9605,166.0687,24133.0
2023-09-01 14:30:00,168.82,168.89,168.73,168.79,30008.0,166.049,166.1179,165.9605,166.0195,30008.0
2023-09-01 14:35:00,168.78,168.8,168.68,168.76,16482.0,166.0097,166.0293,165.9113,165.99,16482.0
2023-09-01 14:40:00,168.76,168.91,168.75,168.87,19899.0,165.99,166.1375,165.9802,166.0982,19899.0
2023-09-01 14:45:00,168.89,169.0,168.82,168.83,18263.0,166.1179,166.2261,166.049,166.0588,18263.0
2023-09-01 14:50:00,168.84,168.99,168.84,168.98,22088.0,166.0687,166.2162,166.0687,166.2064,22088.0
2023-09-01 14:55:00,168.97,169.12,168.96,169.12,21944.0,166.1965,166.3441,166.1867,166.3441,21944.0
2023-09-01 15:00:00,169.12,169.19,169.08,169.15,18967.0,166.3441,166.4129,166.3047,166.3736,18967.0
2023-09-01 15:05:00,169.16,169.18,169.02,169.12,29972.0,166.3834,166.4031,166.2457,166.3441,29972.0
2023-09-01 15:10:00,169.12,169.23,169.01,169.17,27964.0,166.3441,166.4523,166.2359,166.3933,27964.0
2023-09-01 15:15:00,169.17,169.24,169.11,169.18,51234.0,166.3933,166.4621,166.3342,166.4031,51234.0
2023-09-01 15:20:00,169.19,169.23,169.14,169.2,27877.0,166.4129,166.4523,166.3638,166.4228,27877.0
2023-09-01 15:25:00,169.2,169.34,169.19,169.34,29409.0,166.4228,166.5605,166.4129,166.5605,29409.0
2023-09-01 15:30:00,169.35,169.49,169.34,169.48,45540.0,166.5703,166.708,166.5605,166.6982,45540.0
2023-09-01 15:35:00,169.48,169.49,169.34,169.4,62038.0,166.6982,166.708,166.5605,166.6195,62038.0
2023-09-01 15:40:00,169.4,169.52,169.4,169.42,66575.0,166.6195,166.7375,166.6195,166.6392,66575.0
2023-09-01 15:45:00,169.43,169.51,169.34,169.37,116222.0,166.649,166.7277,166.5605,166.59,116222.0
2023-09-01 15:50:00,169.36,169.74,169.34,169.73,198249.0,166.5801,166.9539,166.5605,166.9441,198249.0
2023-09-01 15:55:00,169.74,169.84,169.67,169.75,458112.0,166.9539,167.0523,166.8851,166.9637,458112.0
2023-09-05 09:30:00,169.37,169.43,169.03,169.08,105522.0,166.59,166.649,166.2556,166.3047,105522.0
2023-09-05 09:35:00,169.08,169.37,169.02,169.29,105190.0,166.3047,166.59,166.2457,166.5113,105190.0
2023-09-05 09:40:00,169.31,169.46,168.9,168.96,116936.0,166.531,166.6785,166.1277,166.1867,116936.0
2023-09-05 09:45:00,168.95,169.26,168.74,168.88,59036.0,166.1769,166.4818,165.9703,166.108,59036.0
2023-09-05 09:50:00,168.87,169.07,168.7,168.77,61482.0,166.0982,166.2949,165.931,165.9998,61482.0
2023-09-05 09:55:00,168.76,168.86,168.49,168.54,67026.0,165.99,166.0884,165.7244,165.7736,67026.0
2023-09-05 10:00:00,168.55,168.67,168.38,168.43,78528.0,165.7834,165.9015,165.6162,165.6654,78528.0
2023-09-05 10:05:00,168.42,168.93,168.42,168.92,49352.0,165.6556,166.1572,165.6556,166.1474,49352.0
2023-09-05 10:10:00,168.95,169.19,168.91,168.91,31324.0,166.1769,166.4129,166.1375,166.1375,31324.0
2023-09-05 10:15:00,168.93,169.13,168.85,169.11,43360.0,166.1572,166.3539,166.0785,166.3342,43360.0
2023-09-05 10:20:00,169.08,169.27,169.03,169.27,31561.0,166.3047,166.4916,166.2556,166.4916,31561.0
2023-09-05 10:25:00,169.23,169.37,168.92,169.05,46089.0,166.4523,166.59,166.1474,166.2752,46089.0
2023-09-05 10:30:00,169.05,169.12,168.89,168.9,24421.0,166.2752,166.3441,166.1179,166.1277,24421.0
2023-09-05 10:35:00,168.92,169.1,168.85,169.06,26296.0,166.1474,166.3244,166.0785,166.2851,26296.0
2023-09-05 10:40:00,169.07,169.16,168.95,169.07,22125.0,166.2949,166.3834,166.1769,166.2949,22125.0
2023-09-05 10:45:00,169.1,169.22,168.85,169.2,25194.0,166.3244,166.4424,166.0785,166.4228,25194.0
2023-09-05 10:50:00,169.19,169.46,169.19,169.34,21242.0,166.4129,166.6785,166.4129,166.5605,21242.0
2023-09-05 10:55:00,169.32,169.36,169.24,169.33,37400.0,166.5408,166.5801,166.4621,166.5506,37400.0
2023-09-05 11:00:00,169.34,169.55,169.31,169.53,38182.0,166.5605,166.767,166.531,166.7474,38182.0
2023-09-05 11:05:00,169.53,169.64,169.51,169.59,24896.0,166.7474,166.8555,166.7277,166.8064,24896.0
2023-09-05 11:10:00,169.59,169.7,169.56,169.61,16477.0,166.8064,166.9146,166.7769,166.826,16477.0
2023-09-05 11:15:00,169.61,169.72,169.54,169.61,22264.0,166.826,166.9342,166.7572,166.826,22264.0
2023-09-05 11:20:00,169.6,169.63,169.41,169.45,27538.0,166.8162,166.8457,166.6293,166.6687,27538.0
2023-09-05 11:25:00,169.45,169.46,169.29,169.29,22593.0,166.6687,166.6785,166.5113,166.5113,22593.0
2023-09-05 11:30:00,169.3,169.41,169.25,169.28,25853.0,166.5211,166.6293,166.472,166.5015,25853.0
2023-09-05 11:35:00,169.29,169.35,169.12,169.23,15254.0,166.5113,166.5703,166.3441,166.4523,15254.0
2023-09-05 11:40:00,169.21,169.25,169.14,169.22,14767.0,166.4326,166.472,166.3638,166.4424,14767.0
2023-09-05 11:45:00,169.2,169.42,169.2,169.39,8073.0,166.4228,166.6392,166.4228,166.6097,8073.0
2023-09-05 11:50:00,169.39,169.43,169.19,169.23,14552.0,166.6097,166.649,166.4129,166.4523,14552.0
2023-09-05 11:55:00,169.25,169.25,169.13,169.18,9708.0,166.472,166.472,166.3539,166.4031,9708.0
2023-09-05 12:00:00,169.18,169.33,169.15,169.17,29220.0,166.4031,166.5506,166.3736,166.3933,29220.0
2023-09-05 12:05:00,169.18,169.34,169.17,169.32,30058.0,166.4031,166.5605,166.3933,166.5408,30058.0
2023-09-05 12:10:00,169.33,169.49,169.33,169.48,15758.0,166.5506,166.708,166.5506,166.6982,15758.0
2023-09-05 12:15:00,169.47,169.64,169.46,169.63,20767.0,166.6883,166.8555,166.6785,166.8457,20767.0
2023-09-05 12:20:00,169.64,169.75,169.59,169.66,28470.0,166.8555,166.9637,166.8064,166.8752,28470.0
2023-09-05 12:25:00,169.65,169.67,169.55,169.63,18187.0,166.8654,166.8851,166.767,166.8457,18187.0
2023-09-05 12:30:00,169.64,169.77,169.61,169.74,19391.0,166.8555,166.9834,166.826,166.9539,19391.0
2023-09-05 12:35:00,169.74,169.89,169.73,169.81,25074.0,166.9539,167.1014,166.9441,167.0228,25074.0
2023-09-05 12:40:00,169.82,169.93,169.77,169.92,18094.0,167.0326,167.1408,166.9834,167.131,18094.0
2023-09-05 12:45:00,169.94,169.98,169.8,169.83,48116.0,167.1506,167.19,167.0129,167.0424,48116.0
2023-09-05 12:50:00,169.82,169.86,169.76,169.79,21759.0,167.0326,167.0719,166.9736,167.0031,21759.0
2023-09-05 12:55:00,169.8,169.82,169.71,169.78,23466.0,167.0129,167.0326,166.9244,166.9933,23466.0
2023-09-05 13:00:00,169.78,169.79,169.64,169.65,22583.0,166.9933,167.0031,166.8555,166.8654,22583.0
2023-09-05 13:05:00,169.63,169.68,169.42,169.42,20839.0,166.8457,166.8949,166.6392,166.6392,20839.0
2023-09-05 13:10:00,169.42,169.56,169.39,169.54,57224.0,166.6392,166.7769,166.6097,166.7572,57224.0
2023-09-05 13:15:00,169.53,169.56,169.43,169.44,15508.0,166.7474,166.7769,166.649,166.6588,15508.0
2023-09-05 13:20:00,169.44,169.53,169.36,169.5,22683.0,166.6588,166.7474,166.5801,166.7178,22683.0
2023-09-05 13:25:00,169.52,169.52,169.37,169.38,13305.0,166.7375,166.7375,166.59,166.5998,13305.0
2023-09-05 13:30:00,169.38,169.51,169.32,169.38,19099.0,166.5998,166.7277,166.5408,166.5998,19099.0
2023-09-05 13:35:00,169.39,169.57,169.37,169.5,19546.0,166.6097,166.7867,166.59,166.7178,19546.0
2023-09-05 13:40:00,169.49,169.65,169.48,169.62,23232.0,166.708,166.8654,166.6982,166.8359,23232.0
2023-09-05 13:45:00,169.63,169.67,169.56,169.62,22430.0,166.8457,166.8851,166.7769,166.8359,22430.0
2023-09-05 13:50:00,169.62,169.68,169.6,169.66,18533.0,166.8359,166.8949,166.8162,166.8752,18533.0
2023-09-05 13:55:00,169.67,169.69,169.58,169.66,23133.0,166.8851,166.9047,166.7965,166.8752,23133.0
2023-09-05 14:00:00,169.67,169.78,169.64,169.72,40478.0,166.8851,166.9933,166.8555,166.9342,40478.0
2023-09-05 14:05:00,169.72,169.72,169.53,169.66,26969.0,166.9342,166.9342,166.7474,166.8752,26969.0
2023-09-05 14:10:00,169.63,169.7,169.59,169.69,22901.0,166.8457,166.9146,166.8064,166.9047,22901.0
2023-09-05 14:15:00,169.7,169.91,169.7,169.91,21077.0,166.9146,167.1211,166.9146,167.1211,21077.0
2023-09-05 14:20:00,169.91,169.94,169.85,169.93,20657.0,167.1211,167.1506,167.0621,167.1408,20657.0
2023-09-05 14:25:00,169.95,170.1,169.9,170.06,27129.0,167.1605,167.308,167.1113,167.2687,27129.0
2023-09-05 14:30:00,170.05,170.07,169.93,169.97,19715.0,167.2588,167.2785,167.1408,167.1801,19715.0
2023-09-05 14:35:00,169.97,169.97,169.87,169.94,19428.0,167.1801,167.1801,167.0818,167.1506,19428.0
2023-09-05 14:40:00,169.94,170.01,169.9,169.99,16957.0,167.1506,167.2195,167.1113,167.1998,16957.0
2023-09-05 14:45:00,170.0,170.08,169.96,170.05,13480.0,167.2096,167.2883,167.1703,167.2588,13480.0
2023-09-05 14:50:00,170.05,170.13,170.02,170.08,12739.0,167.2588,167.3375,167.2293,167.2883,12739.0
2023-09-05 14:55:00,170.08,170.19,170.02,170.18,18698.0,167.2883,167.3965,167.2293,167.3867,18698.0
2023-09-05 15:00:00,170.18,170.18,170.0,170.04,31217.0,167.3867,167.3867,167.2096,167.249,31217.0
2023-09-05 15:05:00,170.04,170.04,169.9,169.9,22965.0,167.249,167.249,167.1113,167.1113,22965.0
2023-09-05 15:10:00,169.89,169.9,169.7,169.76,33229.0,167.1014,167.1113,166.9146,166.9736,33229.0
2023-09-05 15:15:00,169.75,169.81,169.7,169.77,87088.0,166.9637,167.0228,166.9146,166.9834,87088.0
2023-09-05 15:20:00,169.78,169.87,169.77,169.81,23881.0,166.9933,167.0818,166.9834,167.0228,23881.0
2023-09-05 15:25:00,169.82,169.86,169.71,169.77,23794.0,167.0326,167.0719,166.9244,166.9834,23794.0
2023-09-05 15:30:00,169.77,169.94,169.76,169.89,36066.0,166.9834,167.1506,166.9736,167.1014,36066.0
2023-09-05 15:35:00,169.89,170.01,169.86,170.0,100887.0,167.1014,167.2195,167.0719,167.2096,100887.0
2023-09-05 15:40:00,170.0,170.06,169.97,169.99,86293.0,167.2096,167.2687,167.1801,167.1998,86293.0
2023-09-05 15:45:00,169.99,170.04,169.7,169.74,65017.0,167.1998,167.249,166.9146,166.9539,65017.0
2023-09-05 15:50:00,169.74,169.84,169.68,169.81,164419.0,166.9539,167.0523,166.8949,167.0228,164419.0
2023-09-05 15:55:00,169.82,169.86,169.68,169.72,401965.0,167.0326,167.0719,166.8949,166.9342,401965.0
2023-09-06 09:30:00,168.9,169.0,168.55,168.56,118740.0,166.1277,166.2261,165.7834,165.7933,118740.0
2023-09-06 09:35:00,168.55,168.66,168.44,168.5,61830.0,165.7834,165.8916,165.6752,165.7343,61830.0
2023-09-06 09:40:00,168.51,169.08,168.45,168.97,80491.0,165.7441,166.3047,165.6851,166.1965,80491.0
2023-09-06 09:45:00,168.97,169.16,168.51,168.56,67135.0,166.1965,166.3834,165.7441,165.7933,67135.0
2023-09-06 09:50:00,168.56,168.77,168.46,168.6,33951.0,165.7933,165.9998,165.6949,165.8326,33951.0
2023-09-06 09:55:00,168.59,168.83,168.48,168.83,47771.0,165.8228,166.0588,165.7146,166.0588,47771.0
2023-09-06 10:00:00,168.79,168.8,167.95,167.97,130423.0,166.0195,166.0293,165.1933,165.213,130423.0
2023-09-06 10:05:00,167.96,168.09,167.78,167.98,71538.0,165.2031,165.331,165.0261,165.2228,71538.0
2023-09-06 10:10:00,168.01,168.07,167.91,167.99,39667.0,165.2523,165.3113,165.1539,165.2326,39667.0
2023-09-06 10:15:00,168.01,168.27,167.98,168.19,46993.0,165.2523,165.508,165.2228,165.4293,46993.0
2023-09-06 10:20:00,168.28,168.29,167.82,167.82,24061.0,165.5179,165.5277,165.0654,165.0654,24061.0
2023-09-06 10:25:00,167.82,167.91,167.62,167.62,34787.0,165.0654,165.1539,164.8687,164.8687,34787.0
2023-09-06 10:30:00,167.61,167.87,167.54,167.86,52445.0,164.8589,165.1146,164.79,165.1048,52445.0
2023-09-06 10:35:00,167.87,167.99,167.77,167.84,22481.0,165.1146,165.2326,165.0162,165.0851,22481.0
2023-09-06 10:40:00,167.86,167.93,167.75,167.81,16441.0,165.1048,165.1736,164.9966,165.0556,16441.0
2023-09-06 10:45:00,167.8,167.89,167.72,167.76,20918.0,165.0458,165.1343,164.9671,165.0064,20918.0
2023-09-06 10:50:00,167.77,167.87,167.57,167.85,44683.0,165.0162,165.1146,164.8195,165.0949,44683.0
2023-09-06 10:55:00,167.84,167.86,167.57,167.57,32532.0,165.0851,165.1048,164.8195,164.8195,32532.0
2023-09-06 11:00:00,167.56,167.67,167.49,167.63,21639.0,164.8097,164.9179,164.7408,164.8785,21639.0
2023-09-06 11:05:00,167.62,167.68,167.46,167.47,29317.0,164.8687,164.9277,164.7113,164.7212,29317.0
2023-09-06 11:10:00,167.48,167.51,167.35,167.43,24208.0,164.731,164.7605,164.6031,164.6818,24208.0
2023-09-06 11:15:00,167.43,167.6,167.41,167.59,23177.0,164.6818,164.849,164.6622,164.8392,23177.0
2023-09-06 11:20:00,167.57,167.59,167.47,167.5,17623.0,164.8195,164.8392,164.7212,164.7507,17623.0
2023-09-06 11:25:00,167.51,167.61,167.43,167.56,22106.0,164.7605,164.8589,164.6818,164.8097,22106.0
2023-09-06 11:30:00,167.53,167.63,167.52,167.6,25520.0,164.7802,164.8785,164.7703,164.849,25520.0
2023-09-06 11:35:00,167.61,167.72,167.53,167.69,29777.0,164.8589,164.9671,164.7802,164.9376,29777.0
2023-09-06 11:40:00,167.68,167.81,167.66,167.79,26070.0,164.9277,165.0556,164.908,165.0359,26070.0
2023-09-06 11:45:00,167.79,167.81,167.59,167.6,32392.0,165.0359,165.0556,164.8392,164.849,32392.0
2023-09-06 11:50:00,167.61,167.7,167.53,167.59,33364.0,164.8589,164.9474,164.7802,164.8392,33364.0
2023-09-06 11:55:00,167.57,167.74,167.5,167.67,24613.0,164.8195,164.9867,164.7507,164.9179,24613.0
2023-09-06 12:00:00,167.68,167.7,167.57,167.7,22029.0,164.9277,164.9474,164.8195,164.9474,22029.0
2023-09-06 12:05:00,167.7,167.8,167.57,167.58,27653.0,164.9474,165.0458,164.8195,164.8294,27653.0
2023-09-06 12:10:00,167.57,167.7,167.57,167.65,33124.0,164.8195,164.9474,164.8195,164.8982,33124.0
2023-09-06 12:15:00,167.64,167.7,167.57,167.62,25118.0,164.8884,164.9474,164.8195,164.8687,25118.0
2023-09-06 12:20:00,167.63,167.72,167.59,167.72,26496.0,164.8785,164.9671,164.8392,164.9671,26496.0
2023-09-06 12:25:00,167.71,167.74,167.43,167.5,28261.0,164.9572,164.9867,164.6818,164.7507,28261.0
2023-09-06 12:30:00,167.49,167.52,167.37,167.5,28917.0,164.7408,164.7703,164.6228,164.7507,28917.0
2023-09-06 12:35:00,167.53,167.54,167.37,167.39,31309.0,164.7802,164.79,164.6228,164.6425,31309.0
2023-09-06 12:40:00,167.39,167.39,167.06,167.07,37962.0,164.6425,164.6425,164.3179,164.3277,37962.0
2023-09-06 12:45:00,167.08,167.15,167.06,167.13,35162.0,164.3376,164.4064,164.3179,164.3867,35162.0
2023-09-06 12:50:00,167.12,167.22,167.09,167.14,23297.0,164.3769,164.4753,164.3474,164.3966,23297.0
2023-09-06 12:55:00,167.14,167.22,167.07,167.21,32653.0,164.3966,164.4753,164.3277,164.4654,32653.0
2023-09-06 13:00:00,167.2,167.25,167.07,167.22,27900.0,164.4556,164.5048,164.3277,164.4753,27900.0
2023-09-06 13:05:00,167.21,167.43,167.16,167.4,19692.0,164.4654,164.6818,164.4163,164.6523,19692.0
2023-09-06 13:10:00,167.39,167.57,167.38,167.56,20970.0,164.6425,164.8195,164.6326,164.8097,20970.0
2023-09-06 13:15:00,167.55,167.77,167.53,167.76,73670.0,164.7999,165.0162,164.7802,165.0064,73670.0
2023-09-06 13:20:00,167.76,167.79,167.6,167.6,38600.0,165.0064,165.0359,164.849,164.849,38600.0
2023-09-06 13:25:00,167.6,167.67,167.5,167.57,22609.0,164.849,164.9179,164.7507,164.8195,22609.0
2023-09-06 13:30:00,167.56,167.68,167.53,167.67,24672.0,164.8097,164.9277,164.7802,164.9179,24672.0
2023-09-06 13:35:00,167.67,167.78,167.64,167.77,23079.0,164.9179,165.0261,164.8884,165.0162,23079.0
2023-09-06 13:40:00,167.76,167.78,167.62,167.74,53527.0,165.0064,165.0261,164.8687,164.9867,53527.0
2023-09-06 13:45:00,167.76,167.96,167.71,167.95,22226.0,165.0064,165.2031,164.9572,165.1933,22226.0
2023-09-06 13:50:00,167.97,168.01,167.76,167.81,51262.0,165.213,165.2523,165.0064,165.0556,51262.0
2023-09-06 13:55:00,167.81,167.93,167.75,167.78,57203.0,165.0556,165.1736,164.9966,165.0261,57203.0
2023-09-06 14:00:00,167.78,167.93,167.63,167.73,36787.0,165.0261,165.1736,164.8785,164.9769,36787.0
2023-09-06 14:05:00,167.72,167.86,167.69,167.83,48417.0,164.9671,165.1048,164.9376,165.0753,48417.0
2023-09-06 14:10:00,167.83,167.89,167.77,167.83,27354.0,165.0753,165.1343,165.0162,165.0753,27354.0
2023-09-06 14:15:00,167.82,167.85,167.67,167.81,32950.0,165.0654,165.0949,164.9179,165.0556,32950.0
2023-09-06 14:20:00,167.81,167.83,167.74,167.78,20142.0,165.0556,165.0753,164.9867,165.0261,20142.0
2023-09-06 14:25:00,167.79,168.01,167.79,167.93,26473.0,165.0359,165.2523,165.0359,165.1736,26473.0
2023-09-06 14:30:00,167.92,168.1,167.92,168.01,48556.0,165.1638,165.3408,165.1638,165.2523,48556.0
2023-09-06 14:35:00,168.01,168.07,167.98,168.03,31050.0,165.2523,165.3113,165.2228,165.272,31050.0
2023-09-06 14:40:00,168.03,168.1,167.97,168.08,34976.0,165.272,165.3408,165.213,165.3212,34976.0
2023-09-06 14:45:00,168.1,168.12,168.04,168.12,30506.0,165.3408,165.3605,165.2818,165.3605,30506.0
2023-09-06 14:50:00,168.13,168.17,168.09,168.1,29074.0,165.3703,165.4097,165.331,165.3408,29074.0
2023-09-06 14:55:00,168.1,168.11,167.94,167.96,35851.0,165.3408,165.3507,165.1835,165.2031,35851.0
2023-09-06 15:00:00,167.99,168.01,167.71,167.75,53404.0,165.2326,165.2523,164.9572,164.9966,53404.0
2023-09-06 15:05:00,167.75,167.8,167.69,167.79,34186.0,164.9966,165.0458,164.9376,165.0359,34186.0
2023-09-06 15:10:00,167.78,167.98,167.75,167.95,46889.0,165.0261,165.2228,164.9966,165.1933,46889.0
2023-09-06 15:15:00,167.95,168.17,167.95,168.17,48960.0,165.1933,165.4097,165.1933,165.4097,48960.0
2023-09-06 15:20:00,168.17,168.26,168.15,168.2,38045.0,165.4097,165.4982,165.39,165.4392,38045.0
2023-09-06 15:25:00,168.2,168.24,168.07,168.12,37199.0,165.4392,165.4785,165.3113,165.3605,37199.0
2023-09-06 15:30:00,168.13,168.27,168.11,168.22,43757.0,165.3703,165.508,165.3507,165.4589,43757.0
2023-09-06 15:35:00,168.22,168.32,168.21,168.31,47413.0,165.4589,165.5572,165.449,165.5474,47413.0
2023-09-06 15:40:00,168.31,168.36,168.27,168.32,54187.0,165.5474,165.5966,165.508,165.5572,54187.0
2023-09-06 15:45:00,168.32,168.37,168.14,168.2,87319.0,165.5572,165.6064,165.3802,165.4392,87319.0
2023-09-06 15:50:00,168.22,168.33,168.07,168.15,177572.0,165.4589,165.5671,165.3113,165.39,177572.0
2023-09-06 15:55:00,168.14,168.27,168.08,168.21,381142.0,165.3802,165.508,165.3212,165.449,381142.0
2023-09-07 09:30:00,166.5,166.52,166.07,166.42,291177.0,163.7671,163.7868,163.3441,163.6884,291177.0
2023-09-07 09:35:00,166.41,167.06,166.39,167.01,65041.0,163.6786,164.3179,163.6589,164.2687,65041.0
2023-09-07 09:40:00,167.02,167.24,166.84,167.12,51613.0,164.2786,164.4949,164.1015,164.3769,51613.0
2023-09-07 09:45:00,167.08,167.11,166.75,166.78,50346.0,164.3376,164.3671,164.013,164.0425,50346.0
2023-09-07 09:50:00,166.8,166.92,166.37,166.41,59613.0,164.0622,164.1802,163.6392,163.6786,59613.0
2023-09-07 09:55:00,166.41,166.85,166.39,166.81,45871.0,163.6786,164.1113,163.6589,164.072,45871.0
2023-09-07 10:00:00,166.81,166.91,166.44,166.48,57383.0,164.072,164.1704,163.7081,163.7474,57383.0
2023-09-07 10:05:00,166.5,166.89,166.46,166.86,100674.0,163.7671,164.1507,163.7277,164.1212,100674.0
2023-09-07 10:10:00,166.86,167.28,166.79,167.18,58107.0,164.1212,164.5343,164.0523,164.4359,58107.0
2023-09-07 10:15:00,167.16,167.22,166.99,167.04,58959.0,164.4163,164.4753,164.249,164.2982,58959.0
2023-09-07 10:20:00,167.07,167.31,166.92,166.98,41744.0,164.3277,164.5638,164.1802,164.2392,41744.0
2023-09-07 10:25:00,166.98,167.06,166.88,166.89,50560.0,164.2392,164.3179,164.1409,164.1507,50560.0
2023-09-07 10:30:00,166.89,166.99,166.48,166.48,36635.0,164.1507,164.249,163.7474,163.7474,36635.0
2023-09-07 10:35:00,166.48,167.02,166.48,167.0,65471.0,163.7474,164.2786,163.7474,164.2589,65471.0
2023-09-07 10:40:00,167.02,167.48,166.99,167.37,43674.0,164.2786,164.731,164.249,164.6228,43674.0
2023-09-07 10:45:00,167.36,167.49,167.27,167.28,51086.0,164.613,164.7408,164.5245,164.5343,51086.0
2023-09-07 10:50:00,167.28,167.31,166.95,166.97,24960.0,164.5343,164.5638,164.2097,164.2294,24960.0
2023-09-07 10:55:00,166.98,167.14,166.95,167.0,46242.0,164.2392,164.3966,164.2097,164.2589,46242.0
2023-09-07 11:00:00,167.03,167.2,167.03,167.08,17456.0,164.2884,164.4556,164.2884,164.3376,17456.0
2023-09-07 11:05:00,167.1,167.12,166.93,167.02,38226.0,164.3572,164.3769,164.19,164.2786,38226.0
2023-09-07 11:10:00,167.01,167.24,167.0,167.1,22091.0,164.2687,164.4949,164.2589,164.3572,22091.0
2023-09-07 11:15:00,167.11,167.35,167.11,167.19,19268.0,164.3671,164.6031,164.3671,164.4458,19268.0
2023-09-07 11:20:00,167.17,167.3,167.02,167.06,17344.0,164.4261,164.554,164.2786,164.3179,17344.0
2023-09-07 11:25:00,167.05,167.2,167.05,167.15,12903.0,164.3081,164.4556,164.3081,164.4064,12903.0
2023-09-07 11:30:00,167.14,167.49,167.05,167.43,20390.0,164.3966,164.7408,164.3081,164.6818,20390.0
2023-09-07 11:35:00,167.46,167.52,167.35,167.37,25412.0,164.7113,164.7703,164.6031,164.6228,25412.0
2023-09-07 11:40:00,167.35,167.35,167.2,167.25,17551.0,164.6031,164.6031,164.4556,164.5048,17551.0
2023-09-07 11:45:00,167.24,167.35,167.24,167.26,13624.0,164.4949,164.6031,164.4949,164.5146,13624.0
2023-09-07 11:50:00,167.28,167.38,167.19,167.19,16633.0,164.5343,164.6326,164.4458,164.4458,16633.0
2023-09-07 11:55:00,167.17,167.31,167.14,167.31,15190.0,164.4261,164.5638,164.3966,164.5638,15190.0
2023-09-07 12:00:00,167.32,167.54,167.28,167.42,31048.0,164.5736,164.79,164.5343,164.672,31048.0
2023-09-07 12:05:00,167.4,167.73,167.39,167.69,30168.0,164.6523,164.9769,164.6425,164.9376,30168.0
2023-09-07 12:10:00,167.68,167.71,167.61,167.7,21552.0,164.9277,164.9572,164.8589,164.9474,21552.0
2023-09-07 12:15:00,167.72,167.88,167.7,167.87,21752.0,164.9671,165.1244,164.9474,165.1146,21752.0
2023-09-07 12:20:00,167.87,167.98,167.67,167.98,27693.0,165.1146,165.2228,164.9179,165.2228,27693.0
2023-09-07 12:25:00,167.99,168.17,167.98,168.01,41581.0,165.2326,165.4097,165.2228,165.2523,41581.0
2023-09-07 12:30:00,168.03,168.07,167.91,167.96,20459.0,165.272,165.3113,165.1539,165.2031,20459.0
2023-09-07 12:35:00,167.98,167.98,167.86,167.87,21286.0,165.2228,165.2228,165.1048,165.1146,21286.0
2023-09-07 12:40:00,167.9,167.98,167.84,167.97,21325.0,165.1441,165.2228,165.0851,165.213,21325.0
2023-09-07 12:45:00,167.97,168.1,167.9,167.94,22789.0,165.213,165.3408,165.1441,165.1835,22789.0
2023-09-07 12:50:00,167.93,168.02,167.83,168.0,20040.0,165.1736,165.2621,165.0753,165.2425,20040.0
2023-09-07 12:55:00,168.02,168.07,167.9,167.93,14670.0,165.2621,165.3113,165.1441,165.1736,14670.0
2023-09-07 13:00:00,167.93,168.21,167.91,168.17,20360.0,165.1736,165.449,165.1539,165.4097,20360.0
2023-09-07 13:05:00,168.17,168.18,167.95,168.05,16673.0,165.4097,165.4195,165.1933,165.2916,16673.0
2023-09-07 13:10:00,168.02,168.15,168.0,168.08,15998.0,165.2621,165.39,165.2425,165.3212,15998.0
2023-09-07 13:15:00,168.08,168.36,167.99,168.33,128311.0,165.3212,165.5966,165.2326,165.5671,128311.0
2023-09-07 13:20:00,168.35,168.42,168.32,168.39,26461.0,165.5867,165.6556,165.5572,165.6261,26461.0
2023-09-07 13:25:00,168.4,168.49,168.36,168.47,22041.0,165.6359,165.7244,165.5966,165.7048,22041.0
2023-09-07 13:30:00,168.47,168.61,168.38,168.39,27947.0,165.7048,165.8425,165.6162,165.6261,27947.0
2023-09-07 13:35:00,168.38,168.41,168.28,168.35,24324.0,165.6162,165.6457,165.5179,165.5867,24324.0
2023-09-07 13:40:00,168.36,168.53,168.31,168.5,37391.0,165.5966,165.7638,165.5474,165.7343,37391.0
2023-09-07 13:45:00,168.5,168.57,168.44,168.48,21043.0,165.7343,165.8031,165.6752,165.7146,21043.0
2023-09-07 13:50:00,168.48,168.68,168.48,168.61,13930.0,165.7146,165.9113,165.7146,165.8425,13930.0
2023-09-07 13:55:00,168.69,168.77,168.64,168.72,41642.0,165.9211,165.9998,165.872,165.9507,41642.0
2023-09-07 14:00:00,168.72,168.87,168.71,168.86,29441.0,165.9507,166.0982,165.9408,166.0884,29441.0
2023-09-07 14:05:00,168.9,168.95,168.74,168.79,23997.0,166.1277,166.1769,165.9703,166.0195,23997.0
2023-09-07 14:10:00,168.79,168.82,168.67,168.69,32467.0,166.0195,166.049,165.9015,165.9211,32467.0
2023-09-07 14:15:00,168.73,168.76,168.64,168.64,33052.0,165.9605,165.99,165.872,165.872,33052.0
2023-09-07 14:20:00,168.63,168.65,168.52,168.57,15608.0,165.8621,165.8818,165.7539,165.8031,15608.0
2023-09-07 14:25:00,168.59,168.62,168.43,168.44,35367.0,165.8228,165.8523,165.6654,165.6752,35367.0
2023-09-07 14:30:00,168.43,168.54,168.23,168.3,28982.0,165.6654,165.7736,165.4687,165.5375,28982.0
2023-09-07 14:35:00,168.3,168.37,168.27,168.28,88355.0,165.5375,165.6064,165.508,165.5179,88355.0
2023-09-07 14:40:00,168.28,168.49,168.25,168.46,23682.0,165.5179,165.7244,165.4884,165.6949,23682.0
2023-09-07 14:45:00,168.48,168.59,168.43,168.59,20511.0,165.7146,165.8228,165.6654,165.8228,20511.0
2023-09-07 14:50:00,168.59,168.73,168.54,168.65,22344.0,165.8228,165.9605,165.7736,165.8818,22344.0
2023-09-07 14:55:00,168.67,168.77,168.63,168.69,27939.0,165.9015,165.9998,165.8621,165.9211,27939.0
2023-09-07 15:00:00,168.7,168.78,168.64,168.66,34883.0,165.931,166.0097,165.872,165.8916,34883.0
2023-09-07 15:05:00,168.68,168.69,168.48,168.53,31106.0,165.9113,165.9211,165.7146,165.7638,31106.0
2023-09-07 15:10:00,168.54,168.72,168.54,168.71,44231.0,165.7736,165.9507,165.7736,165.9408,44231.0
2023-09-07 15:15:00,168.71,168.77,168.65,168.69,39299.0,165.9408,165.9998,165.8818,165.9211,39299.0
2023-09-07 15:20:00,168.71,168.73,168.53,168.56,30968.0,165.9408,165.9605,165.7638,165.7933,30968.0
2023-09-07 15:25:00,168.56,168.73,168.5,168.69,39163.0,165.7933,165.9605,165.7343,165.9211,39163.0
2023-09-07 15:30:00,168.69,168.75,168.63,168.64,54856.0,165.9211,165.9802,165.8621,165.872,54856.0
2023-09-07 15:35:00,168.66,168.7,168.53,168.54,73672.0,165.8916,165.931,165.7638,165.7736,73672.0
2023-09-07 15:40:00,168.55,168.83,168.54,168.82,54320.0,165.7834,166.0588,165.7736,166.049,54320.0
2023-09-07 15:45:00,168.82,168.87,168.71,168.8,56016.0,166.049,166.0982,165.9408,166.0293,56016.0
2023-09-07 15:50:00,168.81,168.95,168.65,168.73,188527.0,166.0392,166.1769,165.8818,165.9605,188527.0
2023-09-07 15:55:00,168.72,168.77,168.52,168.71,355031.0,165.9507,165.9998,165.7539,165.9408,355031.0
2023-09-08 09:30:00,168.52,169.23,168.29,169.18,45296.0,165.7539,166.4523,165.5277,166.4031,45296.0
2023-09-08 09:35:00,169.15,169.29,168.99,169.03,56846.0,166.3736,166.5113,166.2162,166.2556,56846.0
2023-09-08 09:40:00,169.03,169.35,169.01,169.22,82061.0,166.2556,166.5703,166.2359,166.4424,82061.0
2023-09-08 09:45:00,169.26,169.33,168.99,169.14,56232.0,166.4818,166.5506,166.2162,166.3638,56232.0
2023-09-08 09:50:00,169.14,169.3,169.06,169.09,35534.0,166.3638,166.5211,166.2851,166.3146,35534.0
2023-09-08 09:55:00,169.05,169.05,168.56,168.79,56864.0,166.2752,166.2752,165.7933,166.0195,56864.0
2023-09-08 10:00:00,168.84,169.16,168.75,169.07,39620.0,166.0687,166.3834,165.9802,166.2949,39620.0
2023-09-08 10:05:00,169.11,169.46,169.01,169.17,26753.0,166.3342,166.6785,166.2359,166.3933,26753.0
2023-09-08 10:10:00,169.16,169.42,169.15,169.4,30625.0,166.3834,166.6392,166.3736,166.6195,30625.0
2023-09-08 10:15:00,169.4,169.68,169.36,169.64,44342.0,166.6195,166.8949,166.5801,166.8555,44342.0
2023-09-08 10:20:00,169.62,169.83,169.59,169.74,46709.0,166.8359,167.0424,166.8064,166.9539,46709.0
2023-09-08 10:25:00,169.74,169.8,169.62,169.79,19803.0,166.9539,167.0129,166.8359,167.0031,19803.0
2023-09-08 10:30:00,169.81,169.9,169.5,169.63,33102.0,167.0228,167.1113,166.7178,166.8457,33102.0
2023-09-08 10:35:00,169.63,169.71,169.48,169.56,18536.0,166.8457,166.9244,166.6982,166.7769,18536.0
2023-09-08 10:40:00,169.54,169.61,169.35,169.49,35806.0,166.7572,166.826,166.5703,166.708,35806.0
2023-09-08 10:45:00,169.5,169.5,169.36,169.45,25648.0,166.7178,166.7178,166.5801,166.6687,25648.0
2023-09-08 10:50:00,169.45,169.61,169.19,169.32,26418.0,166.6687,166.826,166.4129,166.5408,26418.0
2023-09-08 10:55:00,169.31,169.45,169.08,169.09,13548.0,166.531,166.6687,166.3047,166.3146,13548.0
2023-09-08 11:00:00,169.06,169.35,168.98,169.3,46607.0,166.2851,166.5703,166.2064,166.5211,46607.0
2023-09-08 11:05:00,169.29,169.35,169.17,169.21,16155.0,166.5113,166.5703,166.3933,166.4326,16155.0
2023-09-08 11:10:00,169.16,169.47,169.16,169.47,18197.0,166.3834,166.6883,166.3834,166.6883,18197.0
2023-09-08 11:15:00,169.46,169.52,169.35,169.46,6174.0,166.6785,166.7375,166.5703,166.6785,6174.0
2023-09-08 11:20:00,169.46,169.6,169.41,169.55,18484.0,166.6785,166.8162,166.6293,166.767,18484.0
2023-09-08 11:25:00,169.55,169.71,169.54,169.66,10109.0,166.767,166.9244,166.7572,166.8752,10109.0
2023-09-08 11:30:00,169.65,169.83,169.59,169.81,26469.0,166.8654,167.0424,166.8064,167.0228,26469.0
2023-09-08 11:35:00,169.82,169.87,169.73,169.82,7141.0,167.0326,167.0818,166.9441,167.0326,7141.0
2023-09-08 11:40:00,169.84,169.84,169.7,169.77,13003.0,167.0523,167.0523,166.9146,166.9834,13003.0
2023-09-08 11:45:00,169.73,169.73,169.6,169.61,9922.0,166.9441,166.9441,166.8162,166.826,9922.0
2023-09-08 11:50:00,169.61,169.65,169.53,169.63,26410.0,166.826,166.8654,166.7474,166.8457,26410.0
2023-09-08 11:55:00,169.63,169.65,169.46,169.48,13815.0,166.8457,166.8654,166.6785,166.6982,13815.0
2023-09-08 12:00:00,169.5,169.5,169.34,169.43,26034.0,166.7178,166.7178,166.5605,166.649,26034.0
2023-09-08 12:05:00,169.43,169.48,169.33,169.37,22802.0,166.649,166.6982,166.5506,166.59,22802.0
2023-09-08 12:10:00,169.37,169.47,169.36,169.47,10724.0,166.59,166.6883,166.5801,166.6883,10724.0
2023-09-08 12:15:00,169.49,169.57,169.48,169.53,12808.0,166.708,166.7867,166.6982,166.7474,12808.0
2023-09-08 12:20:00,169.55,169.56,169.27,169.46,23770.0,166.767,166.7769,166.4916,166.6785,23770.0
2023-09-08 12:25:00,169.41,169.41,169.18,169.21,25248.0,166.6293,166.6293,166.4031,166.4326,25248.0
2023-09-08 12:30:00,169.16,169.21,169.01,169.09,42767.0,166.3834,166.4326,166.2359,166.3146,42767.0
2023-09-08 12:35:00,169.08,169.18,168.99,169.16,17793.0,166.3047,166.4031,166.2162,166.3834,17793.0
2023-09-08 12:40:00,169.16,169.31,169.15,169.17,16188.0,166.3834,166.531,166.3736,166.3933,16188.0
2023-09-08 12:45:00,169.17,169.22,168.99,168.99,15214.0,166.3933,166.4424,166.2162,166.2162,15214.0
2023-09-08 12:50:00,168.96,169.11,168.92,169.05,21637.0,166.1867,166.3342,166.1474,166.2752,21637.0
2023-09-08 12:55:00,169.05,169.19,169.02,169.19,14336.0,166.2752,166.4129,166.2457,166.4129,14336.0
2023-09-08 13:00:00,169.2,169.2,168.93,169.01,11770.0,166.4228,166.4228,166.1572,166.2359,11770.0
2023-09-08 13:05:00,168.98,169.0,168.82,168.89,27684.0,166.2064,166.2261,166.049,166.1179,27684.0
2023-09-08 13:10:00,168.87,168.87,168.75,168.86,12224.0,166.0982,166.0982,165.9802,166.0884,12224.0
2023-09-08 13:15:00,168.85,168.96,168.85,168.95,24500.0,166.0785,166.1867,166.0785,166.1769,24500.0
2023-09-08 13:20:00,168.96,169.08,168.84,168.84,11571.0,166.1867,166.3047,166.0687,166.0687,11571.0
2023-09-08 13:25:00,168.81,168.84,168.65,168.77,12495.0,166.0392,166.0687,165.8818,165.9998,12495.0
2023-09-08 13:30:00,168.78,168.84,168.69,168.78,9121.0,166.0097,166.0687,165.9211,166.0097,9121.0
2023-09-08 13:35:00,168.73,168.87,168.67,168.84,14604.0,165.9605,166.0982,165.9015,166.0687,14604.0
2023-09-08 13:40:00,168.83,168.94,168.73,168.86,10704.0,166.0588,166.167,165.9605,166.0884,10704.0
2023-09-08 13:45:00,168.86,168.93,168.84,168.88,8763.0,166.0884,166.1572,166.0687,166.108,8763.0
2023-09-08 13:50:00,168.89,168.89,168.71,168.75,8606.0,166.1179,166.1179,165.9408,165.9802,8606.0
2023-09-08 13:55:00,168.74,168.9,168.72,168.84,12884.0,165.9703,166.1277,165.9507,166.0687,12884.0
2023-09-08 14:00:00,168.84,169.03,168.82,169.0,17342.0,166.0687,166.2556,166.049,166.2261,17342.0
2023-09-08 14:05:00,169.0,169.02,168.9,168.91,17146.0,166.2261,166.2457,166.1277,166.1375,17146.0
2023-09-08 14:10:00,168.91,168.91,168.38,168.44,39595.0,166.1375,166.1375,165.6162,165.6752,39595.0
2023-09-08 14:15:00,168.43,168.46,168.34,168.42,15142.0,165.6654,165.6949,165.5769,165.6556,15142.0
2023-09-08 14:20:00,168.43,168.5,168.36,168.43,20365.0,165.6654,165.7343,165.5966,165.6654,20365.0
2023-09-08 14:25:00,168.43,168.51,168.36,168.47,20795.0,165.6654,165.7441,165.5966,165.7048,20795.0
2023-09-08 14:30:00,168.48,168.5,168.39,168.42,20612.0,165.7146,165.7343,165.6261,165.6556,20612.0
2023-09-08 14:35:00,168.44,168.59,168.34,168.36,24102.0,165.6752,165.8228,165.5769,165.5966,24102.0
2023-09-08 14:40:00,168.37,168.58,168.37,168.55,13160.0,165.6064,165.8129,165.6064,165.7834,13160.0
2023-09-08 14:45:00,168.53,168.55,168.44,168.47,8453.0,165.7638,165.7834,165.6752,165.7048,8453.0
2023-09-08 14:50:00,168.48,168.57,168.43,168.44,15902.0,165.7146,165.8031,165.6654,165.6752,15902.0
2023-09-08 14:55:00,168.47,168.49,168.4,168.44,13323.0,165.7048,165.7244,165.6359,165.6752,13323.0
2023-09-08 15:00:00,168.43,168.44,168.28,168.36,30679.0,165.6654,165.6752,165.5179,165.5966,30679.0
2023-09-08 15:05:00,168.35,168.47,168.32,168.43,18203.0,165.5867,165.7048,165.5572,165.6654,18203.0
2023-09-08 15:10:00,168.44,168.54,168.38,168.53,20261.0,165.6752,165.7736,165.6162,165.7638,20261.0
2023-09-08 15:15:00,168.52,168.56,168.48,168.51,22037.0,165.7539,165.7933,165.7146,165.7441,22037.0
2023-09-08 15:20:00,168.52,168.57,168.42,168.55,38301.0,165.7539,165.8031,165.6556,165.7834,38301.0
2023-09-08 15:25:00,168.55,168.62,168.5,168.56,20416.0,165.7834,165.8523,165.7343,165.7933,20416.0
2023-09-08 15:30:00,168.57,168.68,168.51,168.68,30019.0,165.8031,165.9113,165.7441,165.9113,30019.0
2023-09-08 15:35:00,168.67,168.68,168.53,168.6,25930.0,165.9015,165.9113,165.7638,165.8326,25930.0
2023-09-08 15:40:00,168.59,168.66,168.54,168.59,38830.0,165.8228,165.8916,165.7736,165.8228,38830.0
2023-09-08 15:45:00,168.6,168.65,168.53,168.59,46724.0,165.8326,165.8818,165.7638,165.8228,46724.0
2023-09-08 15:50:00,168.6,168.69,168.53,168.62,80658.0,165.8326,165.9211,165.7638,165.8523,80658.0
2023-09-08 15:55:00,168.63,168.78,168.61,168.76,193832.0,165.8621,166.0097,165.8425,165.99,193832.0
2023-09-11 09:30:00,171.27,171.7,171.18,171.4,189548.0,168.4588,168.8817,168.3703,168.5867,189548.0
2023-09-11 09:35:00,171.41,171.74,171.25,171.27,91123.0,168.5965,168.9211,168.4391,168.4588,91123.0
2023-09-11 09:40:00,171.26,171.57,171.26,171.49,91843.0,168.449,168.7539,168.449,168.6752,91843.0
2023-09-11 09:45:00,171.5,171.71,171.25,171.71,80367.0,168.685,168.8916,168.4391,168.8916,80367.0
2023-09-11 09:50:00,171.71,171.73,171.35,171.57,78140.0,168.8916,168.9112,168.5375,168.7539,78140.0
2023-09-11 09:55:00,171.62,171.93,171.46,171.46,36855.0,168.803,169.108,168.6457,168.6457,36855.0
2023-09-11 10:00:00,171.47,171.89,171.47,171.75,47202.0,168.6555,169.0686,168.6555,168.9309,47202.0
2023-09-11 10:05:00,171.74,171.78,171.55,171.62,46391.0,168.9211,168.9604,168.7342,168.803,46391.0
2023-09-11 10:10:00,171.68,171.72,171.35,171.51,67709.0,168.8621,168.9014,168.5375,168.6949,67709.0
2023-09-11 10:15:00,171.51,171.57,171.4,171.55,33403.0,168.6949,168.7539,168.5867,168.7342,33403.0
2023-09-11 10:20:00,171.53,171.73,171.47,171.67,47626.0,168.7145,168.9112,168.6555,168.8522,47626.0
2023-09-11 10:25:00,171.67,171.91,171.67,171.88,46748.0,168.8522,169.0883,168.8522,169.0588,46748.0
2023-09-11 10:30:00,171.86,171.86,171.49,171.54,51580.0,169.0391,169.0391,168.6752,168.7244,51580.0
2023-09-11 10:35:00,171.54,171.72,171.48,171.72,39710.0,168.7244,168.9014,168.6653,168.9014,39710.0
2023-09-11 10:40:00,171.72,172.03,171.65,171.83,51252.0,168.9014,169.2063,168.8326,169.0096,51252.0
2023-09-11 10:45:00,171.84,172.02,171.82,172.02,59634.0,169.0194,169.1965,168.9998,169.1965,59634.0
2023-09-11 10:50:00,172.03,172.18,172.0,172.01,41240.0,169.2063,169.3539,169.1768,169.1866,41240.0
2023-09-11 10:55:00,172.01,172.11,171.76,171.97,37487.0,169.1866,169.285,168.9408,169.1473,37487.0
2023-09-11 11:00:00,171.96,172.07,171.86,171.95,41362.0,169.1375,169.2457,169.0391,169.1276,41362.0
2023-09-11 11:05:00,171.93,172.03,171.85,171.94,23103.0,169.108,169.2063,169.0293,169.1178,23103.0
2023-09-11 11:10:00,171.95,172.17,171.91,172.17,30710.0,169.1276,169.344,169.0883,169.344,30710.0
2023-09-11 11:15:00,172.17,172.27,172.15,172.27,22877.0,169.344,169.4424,169.3244,169.4424,22877.0
2023-09-11 11:20:00,172.26,172.31,172.19,172.3,40087.0,169.4325,169.4817,169.3637,169.4719,40087.0
2023-09-11 11:25:00,172.29,172.57,172.29,172.47,52898.0,169.4621,169.7375,169.4621,169.6391,52898.0
2023-09-11 11:30:00,172.47,172.47,172.35,172.4,31307.0,169.6391,169.6391,169.5211,169.5702,31307.0
2023-09-11 11:35:00,172.4,172.59,172.38,172.54,36114.0,169.5702,169.7571,169.5506,169.7079,36114.0
2023-09-11 11:40:00,172.53,172.59,172.29,172.36,25048.0,169.6981,169.7571,169.4621,169.5309,25048.0
2023-09-11 11:45:00,172.34,172.52,172.32,172.51,21469.0,169.5112,169.6883,169.4916,169.6784,21469.0
2023-09-11 11:50:00,172.52,172.61,172.47,172.61,33122.0,169.6883,169.7768,169.6391,169.7768,33122.0
2023-09-11 11:55:00,172.63,172.69,172.46,172.47,30478.0,169.7965,169.8555,169.6293,169.6391,30478.0
2023-09-11 12:00:00,172.47,172.6,172.47,172.49,31882.0,169.6391,169.767,169.6391,169.6588,31882.0
2023-09-11 12:05:00,172.5,172.63,172.45,172.6,54510.0,169.6686,169.7965,169.6194,169.767,54510.0
2023-09-11 12:10:00,172.61,172.64,172.54,172.59,36616.0,169.7768,169.8063,169.7079,169.7571,36616.0
2023-09-11 12:15:00,172.61,172.63,172.48,172.53,43984.0,169.7768,169.7965,169.6489,169.6981,43984.0
2023-09-11 12:20:00,172.53,172.57,172.46,172.47,31690.0,169.6981,169.7375,169.6293,169.6391,31690.0
2023-09-11 12:25:00,172.48,172.73,172.48,172.73,47058.0,169.6489,169.8948,169.6489,169.8948,47058.0
2023-09-11 12:30:00,172.74,172.75,172.47,172.51,27784.0,169.9047,169.9145,169.6391,169.6784,27784.0
2023-09-11 12:35:00,172.52,172.56,172.46,172.52,23469.0,169.6883,169.7276,169.6293,169.6883,23469.0
2023-09-11 12:40:00,172.52,172.53,172.43,172.45,44403.0,169.6883,169.6981,169.5998,169.6194,44403.0
2023-09-11 12:45:00,172.46,172.57,172.42,172.54,24913.0,169.6293,169.7375,169.5899,169.7079,24913.0
2023-09-11 12:50:00,172.55,172.64,172.43,172.55,30495.0,169.7178,169.8063,169.5998,169.7178,30495.0
2023-09-11 12:55:00,172.55,172.62,172.51,172.61,15460.0,169.7178,169.7866,169.6784,169.7768,15460.0
2023-09-11 13:00:00,172.61,172.74,172.56,172.74,44680.0,169.7768,169.9047,169.7276,169.9047,44680.0
2023-09-11 13:05:00,172.74,172.78,172.61,172.73,55832.0,169.9047,169.944,169.7768,169.8948,55832.0
2023-09-11 13:10:00,172.73,172.81,172.72,172.78,24628.0,169.8948,169.9735,169.885,169.944,24628.0
2023-09-11 13:15:00,172.78,172.88,172.77,172.84,34169.0,169.944,170.0424,169.9342,170.003,34169.0
2023-09-11 13:20:00,172.84,172.95,172.79,172.9,39159.0,170.003,170.1112,169.9538,170.062,39159.0
2023-09-11 13:25:00,172.9,172.93,172.87,172.92,18092.0,170.062,170.0915,170.0325,170.0817,18092.0
2023-09-11 13:30:00,172.93,173.11,172.93,173.11,48490.0,170.0915,170.2686,170.0915,170.2686,48490.0
2023-09-11 13:35:00,173.11,173.13,173.04,173.13,31828.0,170.2686,170.2883,170.1997,170.2883,31828.0
2023-09-11 13:40:00,173.14,173.17,173.05,173.05,23226.0,170.2981,170.3276,170.2096,170.2096,23226.0
2023-09-11 13:45:00,173.05,173.16,173.01,173.12,32921.0,170.2096,170.3178,170.1702,170.2784,32921.0
2023-09-11 13:50:00,173.12,173.21,173.11,173.17,27742.0,170.2784,170.367,170.2686,170.3276,27742.0
2023-09-11 13:55:00,173.18,173.2,173.12,173.2,27298.0,170.3374,170.3571,170.2784,170.3571,27298.0
2023-09-11 14:00:00,173.2,173.22,173.12,173.13,31868.0,170.3571,170.3768,170.2784,170.2883,31868.0
2023-09-11 14:05:00,173.13,173.14,173.03,173.09,39328.0,170.2883,170.2981,170.1899,170.2489,39328.0
2023-09-11 14:10:00,173.1,173.24,173.06,173.22,21812.0,170.2588,170.3965,170.2194,170.3768,21812.0
2023-09-11 14:15:00,173.23,173.3,173.18,173.29,21566.0,170.3866,170.4555,170.3374,170.4456,21566.0
2023-09-11 14:20:00,173.29,173.37,173.28,173.31,20076.0,170.4456,170.5243,170.4358,170.4653,20076.0
2023-09-11 14:25:00,173.32,173.37,173.27,173.37,21452.0,170.4751,170.5243,170.426,170.5243,21452.0
2023-09-11 14:30:00,173.36,173.36,173.28,173.29,20540.0,170.5145,170.5145,170.4358,170.4456,20540.0
2023-09-11 14:35:00,173.28,173.33,173.19,173.29,27057.0,170.4358,170.485,170.3473,170.4456,27057.0
2023-09-11 14:40:00,173.28,173.29,173.17,173.22,26803.0,170.4358,170.4456,170.3276,170.3768,26803.0
2023-09-11 14:45:00,173.23,173.33,173.19,173.32,33862.0,170.3866,170.485,170.3473,170.4751,33862.0
2023-09-11 14:50:00,173.32,173.41,173.31,173.39,17805.0,170.4751,170.5637,170.4653,170.544,17805.0
2023-09-11 14:55:00,173.39,173.41,173.3,173.39,20459.0,170.544,170.5637,170.4555,170.544,20459.0
2023-09-11 15:00:00,173.39,173.47,173.37,173.47,26871.0,170.544,170.6227,170.5243,170.6227,26871.0
2023-09-11 15:05:00,173.47,173.54,173.45,173.51,38683.0,170.6227,170.6915,170.603,170.662,38683.0
2023-09-11 15:10:00,173.5,173.54,173.31,173.41,30202.0,170.6522,170.6915,170.4653,170.5637,30202.0
2023-09-11 15:15:00,173.4,173.41,173.32,173.32,34965.0,170.5538,170.5637,170.4751,170.4751,34965.0
2023-09-11 15:20:00,173.32,173.5,173.32,173.5,45182.0,170.4751,170.6522,170.4751,170.6522,45182.0
2023-09-11 15:25:00,173.51,173.56,173.41,173.48,64685.0,170.662,170.7112,170.5637,170.6325,64685.0
2023-09-11 15:30:00,173.48,173.56,173.39,173.55,68996.0,170.6325,170.7112,170.544,170.7014,68996.0
2023-09-11 15:35:00,173.54,173.55,173.43,173.43,62187.0,170.6915,170.7014,170.5833,170.5833,62187.0
2023-09-11 15:40:00,173.43,173.45,173.34,173.42,97657.0,170.5833,170.603,170.4948,170.5735,97657.0
2023-09-11 15:45:00,173.4,173.4,173.28,173.3,138536.0,170.5538,170.5538,170.4358,170.4555,138536.0
2023-09-11 15:50:00,173.29,173.38,173.11,173.16,273480.0,170.4456,170.5342,170.2686,170.3178,273480.0
2023-09-11 15:55:00,173.15,173.33,173.02,173.31,486705.0,170.3079,170.485,170.1801,170.4653,486705.0
2023-09-12 09:30:00,172.67,172.87,172.46,172.56,105956.0,169.8358,170.0325,169.6293,169.7276,105956.0
2023-09-12 09:35:00,172.58,172.74,172.36,172.74,168645.0,169.7473,169.9047,169.5309,169.9047,168645.0
2023-09-12 09:40:00,172.76,173.21,172.75,173.07,60478.0,169.9243,170.367,169.9145,170.2292,60478.0
2023-09-12 09:45:00,173.05,173.24,172.96,173.13,71823.0,170.2096,170.3965,170.1211,170.2883,71823.0
2023-09-12 09:50:00,173.13,173.43,173.02,173.41,60993.0,170.2883,170.5833,170.1801,170.5637,60993.0
2023-09-12 09:55:00,173.44,173.79,173.44,173.66,64308.0,170.5932,170.9374,170.5932,170.8096,64308.0
2023-09-12 10:00:00,173.67,173.78,173.4,173.66,60501.0,170.8194,170.9276,170.5538,170.8096,60501.0
2023-09-12 10:05:00,173.67,173.83,173.54,173.64,34731.0,170.8194,170.9768,170.6915,170.7899,34731.0
2023-09-12 10:10:00,173.64,173.75,173.41,173.75,39524.0,170.7899,170.8981,170.5637,170.8981,39524.0
2023-09-12 10:15:00,173.74,173.78,173.48,173.73,59807.0,170.8883,170.9276,170.6325,170.8784,59807.0
2023-09-12 10:20:00,173.75,173.77,173.44,173.45,21002.0,170.8981,170.9178,170.5932,170.603,21002.0
2023-09-12 10:25:00,173.43,173.43,172.93,172.93,59241.0,170.5833,170.5833,170.0915,170.0915,59241.0
2023-09-12 10:30:00,172.93,173.13,172.67,173.03,49800.0,170.0915,170.2883,169.8358,170.1899,49800.0
2023-09-12 10:35:00,173.02,173.09,172.82,172.94,37463.0,170.1801,170.2489,169.9834,170.1014,37463.0
2023-09-12 10:40:00,172.94,173.03,172.82,172.99,30118.0,170.1014,170.1899,169.9834,170.1506,30118.0
2023-09-12 10:45:00,172.98,173.05,172.82,172.84,21442.0,170.1407,170.2096,169.9834,170.003,21442.0
2023-09-12 10:50:00,172.85,172.85,172.45,172.46,24137.0,170.0129,170.0129,169.6194,169.6293,24137.0
2023-09-12 10:55:00,172.44,172.53,172.31,172.32,24826.0,169.6096,169.6981,169.4817,169.4916,24826.0
2023-09-12 11:00:00,172.32,172.62,172.28,172.62,49673.0,169.4916,169.7866,169.4522,169.7866,49673.0
2023-09-12 11:05:00,172.63,172.65,172.13,172.22,19395.0,169.7965,169.8161,169.3047,169.3932,19395.0
2023-09-12 11:10:00,172.2,172.2,172.04,172.09,18378.0,169.3735,169.3735,169.2162,169.2653,18378.0
2023-09-12 11:15:00,172.1,172.17,172.0,172.01,20715.0,169.2752,169.344,169.1768,169.1866,20715.0
2023-09-12 11:20:00,172.01,172.19,171.97,172.11,14519.0,169.1866,169.3637,169.1473,169.285,14519.0
2023-09-12 11:25:00,172.13,172.31,172.06,172.3,18775.0,169.3047,169.4817,169.2358,169.4719,18775.0
2023-09-12 11:30:00,172.31,172.41,172.28,172.36,14501.0,169.4817,169.5801,169.4522,169.5309,14501.0
2023-09-12 11:35:00,172.36,172.6,172.36,172.56,14880.0,169.5309,169.767,169.5309,169.7276,14880.0
2023-09-12 11:40:00,172.57,172.62,172.46,172.48,16451.0,169.7375,169.7866,169.6293,169.6489,16451.0
2023-09-12 11:45:00,172.49,172.53,172.4,172.47,9948.0,169.6588,169.6981,169.5702,169.6391,9948.0
2023-09-12 11:50:00,172.48,172.59,172.48,172.49,15546.0,169.6489,169.7571,169.6489,169.6588,15546.0
2023-09-12 11:55:00,172.51,172.51,172.32,172.35,21674.0,169.6784,169.6784,169.4916,169.5211,21674.0
2023-09-12 12:00:00,172.38,172.5,172.36,172.49,16027.0,169.5506,169.6686,169.5309,169.6588,16027.0
2023-09-12 12:05:00,172.49,172.6,172.38,172.6,21346.0,169.6588,169.767,169.5506,169.767,21346.0
2023-09-12 12:10:00,172.59,172.62,172.5,172.57,15552.0,169.7571,169.7866,169.6686,169.7375,15552.0
2023-09-12 12:15:00,172.55,172.68,172.55,172.63,14068.0,169.7178,169.8457,169.7178,169.7965,14068.0
2023-09-12 12:20:00,172.64,172.67,172.5,172.58,15097.0,169.8063,169.8358,169.6686,169.7473,15097.0
2023-09-12 12:25:00,172.58,172.58,172.44,172.51,55612.0,169.7473,169.7473,169.6096,169.6784,55612.0
2023-09-12 12:30:00,172.49,172.5,172.32,172.33,43473.0,169.6588,169.6686,169.4916,169.5014,43473.0
2023-09-12 12:35:00,172.33,172.43,172.28,172.39,38551.0,169.5014,169.5998,169.4522,169.5604,38551.0
2023-09-12 12:40:00,172.39,172.61,172.38,172.6,284365.0,169.5604,169.7768,169.5506,169.767,284365.0
2023-09-12 12:45:00,172.59,172.61,172.53,172.59,25601.0,169.7571,169.7768,169.6981,169.7571,25601.0
2023-09-12 12:50:00,172.59,172.59,172.39,172.44,29920.0,169.7571,169.7571,169.5604,169.6096,29920.0
2023-09-12 12:55:00,172.43,172.44,172.34,172.44,38263.0,169.5998,169.6096,169.5112,169.6096,38263.0
2023-09-12 13:00:00,172.42,172.53,172.3,172.51,45068.0,169.5899,169.6981,169.4719,169.6784,45068.0
2023-09-12 13:05:00,172.53,172.63,172.5,172.57,50849.0,169.6981,169.7965,169.6686,169.7375,50849.0
2023-09-12 13:10:00,172.58,172.73,172.57,172.7,52664.0,169.7473,169.8948,169.7375,169.8653,52664.0
2023-09-12 13:15:00,172.7,172.84,172.7,172.82,56138.0,169.8653,170.003,169.8653,169.9834,56138.0
2023-09-12 13:20:00,172.84,173.24,172.84,173.21,99697.0,170.003,170.3965,170.003,170.367,99697.0
2023-09-12 13:25:00,173.21,173.21,172.98,173.01,19279.0,170.367,170.367,170.1407,170.1702,19279.0
2023-09-12 13:30:00,173.01,173.12,173.0,173.03,17189.0,170.1702,170.2784,170.1604,170.1899,17189.0
2023-09-12 13:35:00,173.02,173.03,172.88,172.88,27374.0,170.1801,170.1899,170.0424,170.0424,27374.0
2023-09-12 13:40:00,172.89,172.94,172.59,172.63,19721.0,170.0522,170.1014,169.7571,169.7965,19721.0
2023-09-12 13:45:00,172.61,172.63,172.37,172.49,28594.0,169.7768,169.7965,169.5407,169.6588,28594.0
2023-09-12 13:50:00,172.51,172.59,172.3,172.35,27717.0,169.6784,169.7571,169.4719,169.5211,27717.0
2023-09-12 13:55:00,172.33,172.36,172.16,172.25,26280.0,169.5014,169.5309,169.3342,169.4227,26280.0
2023-09-12 14:00:00,172.23,172.25,172.09,172.18,22596.0,169.403,169.4227,169.2653,169.3539,22596.0
2023-09-12 14:05:00,172.19,172.31,172.17,172.31,11815.0,169.3637,169.4817,169.344,169.4817,11815.0
2023-09-12 14:10:00,172.3,172.43,172.25,172.26,16260.0,169.4719,169.5998,169.4227,169.4325,16260.0
2023-09-12 14:15:00,172.24,172.39,172.23,172.32,22088.0,169.4129,169.5604,169.403,169.4916,22088.0
2023-09-12 14:20:00,172.33,172.33,172.21,172.22,86691.0,169.5014,169.5014,169.3834,169.3932,86691.0
2023-09-12 14:25:00,172.21,172.32,172.2,172.21,12499.0,169.3834,169.4916,169.3735,169.3834,12499.0
2023-09-12 14:30:00,172.2,172.27,172.09,172.15,22489.0,169.3735,169.4424,169.2653,169.3244,22489.0
2023-09-12 14:35:00,172.15,172.2,172.11,172.16,14556.0,169.3244,169.3735,169.285,169.3342,14556.0
2023-09-12 14:40:00,172.17,172.2,171.99,172.0,15779.0,169.344,169.3735,169.167,169.1768,15779.0
2023-09-12 14:45:00,172.0,172.11,171.94,171.99,12333.0,169.1768,169.285,169.1178,169.167,12333.0
2023-09-12 14:50:00,171.98,171.98,171.77,171.79,38315.0,169.1571,169.1571,168.9506,168.9703,38315.0
2023-09-12 14:55:00,171.78,171.92,171.76,171.89,30342.0,168.9604,169.0981,168.9408,169.0686,30342.0
2023-09-12 15:00:00,171.85,171.93,171.77,171.86,29410.0,169.0293,169.108,168.9506,169.0391,29410.0
2023-09-12 15:05:00,171.87,171.94,171.82,171.86,34891.0,169.0489,169.1178,168.9998,169.0391,34891.0
2023-09-12 15:10:00,171.87,171.98,171.87,171.96,26176.0,169.0489,169.1571,169.0489,169.1375,26176.0
2023-09-12 15:15:00,171.96,172.02,171.84,171.91,34724.0,169.1375,169.1965,169.0194,169.0883,34724.0
2023-09-12 15:20:00,171.91,171.98,171.78,171.79,29307.0,169.0883,169.1571,168.9604,168.9703,29307.0
2023-09-12 15:25:00,171.79,171.88,171.76,171.86,30838.0,168.9703,169.0588,168.9408,169.0391,30838.0
2023-09-12 15:30:00,171.87,171.91,171.82,171.83,32571.0,169.0489,169.0883,168.9998,169.0096,32571.0
2023-09-12 15:35:00,171.82,171.91,171.76,171.82,72254.0,168.9998,169.0883,168.9408,168.9998,72254.0
2023-09-12 15:40:00,171.82,171.95,171.82,171.89,50853.0,168.9998,169.1276,168.9998,169.0686,50853.0
2023-09-12 15:45:00,171.89,171.96,171.73,171.84,96534.0,169.0686,169.1375,168.9112,169.0194,96534.0
2023-09-12 15:50:00,171.84,171.94,171.81,171.88,192996.0,169.0194,169.1178,168.9899,169.0588,192996.0
2023-09-12 15:55:00,171.88,171.9,171.75,171.82,421394.0,169.0588,169.0785,168.9309,168.9998,421394.0
2023-09-13 09:30:00,172.26,172.72,171.91,172.54,139125.0,169.4325,169.885,169.0883,169.7079,139125.0
2023-09-13 09:35:00,172.53,173.21,172.46,173.11,91418.0,169.6981,170.367,169.6293,170.2686,91418.0
2023-09-13 09:40:00,173.12,173.31,172.81,173.06,89294.0,170.2784,170.4653,169.9735,170.2194,89294.0
2023-09-13 09:45:00,173.09,173.19,172.82,173.02,72008.0,170.2489,170.3473,169.9834,170.1801,72008.0
2023-09-13 09:50:00,173.01,173.15,172.44,172.51,57002.0,170.1702,170.3079,169.6096,169.6784,57002.0
2023-09-13 09:55:00,172.55,172.93,172.42,172.85,70454.0,169.7178,170.0915,169.5899,170.0129,70454.0
2023-09-13 10:00:00,172.86,172.91,172.37,172.38,73767.0,170.0227,170.0719,169.5407,169.5506,73767.0
2023-09-13 10:05:00,172.33,172.33,171.92,172.11,55437.0,169.5014,169.5014,169.0981,169.285,55437.0
2023-09-13 10:10:00,172.09,172.26,171.88,171.89,54776.0,169.2653,169.4325,169.0588,169.0686,54776.0
2023-09-13 10:15:00,171.92,171.93,171.69,171.85,49837.0,169.0981,169.108,168.8719,169.0293,49837.0
2023-09-13 10:20:00,171.86,172.24,171.83,172.23,33641.0,169.0391,169.4129,169.0096,169.403,33641.0
2023-09-13 10:25:00,172.24,172.59,172.24,172.42,37093.0,169.4129,169.7571,169.4129,169.5899,37093.0
2023-09-13 10:30:00,172.45,172.68,172.43,172.59,36625.0,169.6194,169.8457,169.5998,169.7571,36625.0
2023-09-13 10:35:00,172.57,172.87,172.53,172.85,42629.0,169.7375,170.0325,169.6981,170.0129,42629.0
2023-09-13 10:40:00,172.95,173.02,172.86,172.95,31878.0,170.1112,170.1801,170.0227,170.1112,31878.0
2023-09-13 10:45:00,172.97,172.98,172.76,172.85,41700.0,170.1309,170.1407,169.9243,170.0129,41700.0
2023-09-13 10:50:00,172.84,173.17,172.84,173.17,41005.0,170.003,170.3276,170.003,170.3276,41005.0
2023-09-13 10:55:00,173.18,173.27,173.05,173.23,46292.0,170.3374,170.426,170.2096,170.3866,46292.0
2023-09-13 11:00:00,173.28,173.45,173.15,173.45,36409.0,170.4358,170.603,170.3079,170.603,36409.0
2023-09-13 11:05:00,173.44,173.57,173.42,173.48,26673.0,170.5932,170.721,170.5735,170.6325,26673.0
2023-09-13 11:10:00,173.48,173.54,173.42,173.46,25360.0,170.6325,170.6915,170.5735,170.6128,25360.0
2023-09-13 11:15:00,173.44,173.46,173.19,173.22,81747.0,170.5932,170.6128,170.3473,170.3768,81747.0
2023-09-13 11:20:00,173.21,173.39,173.15,173.31,44936.0,170.367,170.544,170.3079,170.4653,44936.0
2023-09-13 11:25:00,173.31,173.37,173.25,173.32,23642.0,170.4653,170.5243,170.4063,170.4751,23642.0
2023-09-13 11:30:00,173.35,173.45,173.24,173.25,25471.0,170.5047,170.603,170.3965,170.4063,25471.0
2023-09-13 11:35:00,173.22,173.32,173.21,173.31,30301.0,170.3768,170.4751,170.367,170.4653,30301.0
2023-09-13 11:40:00,173.3,173.36,173.12,173.16,27364.0,170.4555,170.5145,170.2784,170.3178,27364.0
2023-09-13 11:45:00,173.16,173.2,173.01,173.01,13103.0,170.3178,170.3571,170.1702,170.1702,13103.0
2023-09-13 11:50:00,173.01,173.02,172.67,172.8,30236.0,170.1702,170.1801,169.8358,169.9637,30236.0
2023-09-13 11:55:00,172.81,173.04,172.8,173.04,32055.0,169.9735,170.1997,169.9637,170.1997,32055.0
2023-09-13 12:00:00,173.04,173.05,172.81,172.94,22996.0,170.1997,170.2096,169.9735,170.1014,22996.0
2023-09-13 12:05:00,172.94,173.06,172.93,173.01,26272.0,170.1014,170.2194,170.0915,170.1702,26272.0
2023-09-13 12:10:00,173.02,173.03,172.78,172.8,29138.0,170.1801,170.1899,169.944,169.9637,29138.0
2023-09-13 12:15:00,172.8,173.09,172.76,173.05,20955.0,169.9637,170.2489,169.9243,170.2096,20955.0
2023-09-13 12:20:00,173.08,173.22,173.04,173.13,38977.0,170.2391,170.3768,170.1997,170.2883,38977.0
2023-09-13 12:25:00,173.15,173.32,173.15,173.23,25216.0,170.3079,170.4751,170.3079,170.3866,25216.0
2023-09-13 12:30:00,173.24,173.31,173.08,173.21,23480.0,170.3965,170.4653,170.2391,170.367,23480.0
2023-09-13 12:35:00,173.26,173.3,173.03,173.06,33149.0,170.4161,170.4555,170.1899,170.2194,33149.0
2023-09-13 12:40:00,173.06,173.19,172.99,173.12,19765.0,170.2194,170.3473,170.1506,170.2784,19765.0
2023-09-13 12:45:00,173.09,173.3,173.07,173.26,11943.0,170.2489,170.4555,170.2292,170.4161,11943.0
2023-09-13 12:50:00,173.25,173.34,173.17,173.33,18637.0,170.4063,170.4948,170.3276,170.485,18637.0
2023-09-13 12:55:00,173.35,173.39,173.21,173.28,17940.0,170.5047,170.544,170.367,170.4358,17940.0
2023-09-13 13:00:00,173.3,173.37,173.17,173.18,19144.0,170.4555,170.5243,170.3276,170.3374,19144.0
2023-09-13 13:05:00,173.19,173.25,173.17,173.22,12487.0,170.3473,170.4063,170.3276,170.3768,12487.0
2023-09-13 13:10:00,173.24,173.32,173.21,173.27,9200.0,170.3965,170.4751,170.367,170.426,9200.0
2023-09-13 13:15:00,173.32,173.38,173.21,173.22,9668.0,170.4751,170.5342,170.367,170.3768,9668.0
2023-09-13 13:20:00,173.24,173.41,173.21,173.39,8477.0,170.3965,170.5637,170.367,170.544,8477.0
2023-09-13 13:25:00,173.41,173.42,173.29,173.3,9241.0,170.5637,170.5735,170.4456,170.4555,9241.0
2023-09-13 13:30:00,173.3,173.46,173.21,173.43,105164.0,170.4555,170.6128,170.367,170.5833,105164.0
2023-09-13 13:35:00,173.42,173.46,173.36,173.41,19397.0,170.5735,170.6128,170.5145,170.5637,19397.0
2023-09-13 13:40:00,173.42,173.49,173.41,173.46,20577.0,170.5735,170.6424,170.5637,170.6128,20577.0
2023-09-13 13:45:00,173.46,173.53,173.27,173.29,11228.0,170.6128,170.6817,170.426,170.4456,11228.0
2023-09-13 13:50:00,173.27,173.34,173.25,173.26,11569.0,170.426,170.4948,170.4063,170.4161,11569.0
2023-09-13 13:55:00,173.25,173.36,173.23,173.29,12602.0,170.4063,170.5145,170.3866,170.4456,12602.0
2023-09-13 14:00:00,173.29,173.33,173.15,173.15,22644.0,170.4456,170.485,170.3079,170.3079,22644.0
2023-09-13 14:05:00,173.13,173.14,172.96,173.0,48150.0,170.2883,170.2981,170.1211,170.1604,48150.0
2023-09-13 14:10:00,173.0,173.13,173.0,173.06,20904.0,170.1604,170.2883,170.1604,170.2194,20904.0
2023-09-13 14:15:00,173.05,173.06,172.93,173.05,14436.0,170.2096,170.2194,170.0915,170.2096,14436.0
2023-09-13 14:20:00,173.08,173.21,173.03,173.19,18139.0,170.2391,170.367,170.1899,170.3473,18139.0
2023-09-13 14:25:00,173.2,173.29,173.15,173.28,18118.0,170.3571,170.4456,170.3079,170.4358,18118.0
2023-09-13 14:30:00,173.29,173.3,173.1,173.14,14842.0,170.4456,170.4555,170.2588,170.2981,14842.0
2023-09-13 14:35:00,173.14,173.29,173.13,173.22,21501.0,170.2981,170.4456,170.2883,170.3768,21501.0
2023-09-13 14:40:00,173.23,173.33,173.09,173.1,33382.0,170.3866,170.485,170.2489,170.2588,33382.0
2023-09-13 14:45:00,173.09,173.15,172.94,172.96,33102.0,170.2489,170.3079,170.1014,170.1211,33102.0
2023-09-13 14:50:00,172.96,172.98,172.63,172.65,38582.0,170.1211,170.1407,169.7965,169.8161,38582.0
2023-09-13 14:55:00,172.63,172.85,172.47,172.79,100775.0,169.7965,170.0129,169.6391,169.9538,100775.0
2023-09-13 15:00:00,172.82,172.82,172.55,172.55,29354.0,169.9834,169.9834,169.7178,169.7178,29354.0
2023-09-13 15:05:00,172.54,172.59,172.4,172.44,80374.0,169.7079,169.7571,169.5702,169.6096,80374.0
2023-09-13 15:10:00,172.44,172.57,172.36,172.4,71292.0,169.6096,169.7375,169.5309,169.5702,71292.0
2023-09-13 15:15:00,172.4,172.65,172.38,172.63,66397.0,169.5702,169.8161,169.5506,169.7965,66397.0
2023-09-13 15:20:00,172.62,172.68,172.56,172.62,29852.0,169.7866,169.8457,169.7276,169.7866,29852.0
2023-09-13 15:25:00,172.61,172.75,172.61,172.73,23092.0,169.7768,169.9145,169.7768,169.8948,23092.0
2023-09-13 15:30:00,172.75,172.88,172.75,172.8,44068.0,169.9145,170.0424,169.9145,169.9637,44068.0
2023-09-13 15:35:00,172.8,172.81,172.69,172.7,51289.0,169.9637,169.9735,169.8555,169.8653,51289.0
2023-09-13 15:40:00,172.71,172.88,172.71,172.76,54308.0,169.8752,170.0424,169.8752,169.9243,54308.0
2023-09-13 15:45:00,172.75,172.87,172.7,172.8,43774.0,169.9145,170.0325,169.8653,169.9637,43774.0
2023-09-13 15:50:00,172.78,172.98,172.72,172.98,138304.0,169.944,170.1407,169.885,170.1407,138304.0
2023-09-13 15:55:00,172.98,173.15,172.92,173.06,313709.0,170.1407,170.3079,170.0817,170.2194,313709.0
2023-09-14 09:30:00,173.65,173.85,173.35,173.55,154509.0,170.7997,170.9964,170.5047,170.7014,154509.0
2023-09-14 09:35:00,173.54,173.91,173.49,173.58,46293.0,170.6915,171.0555,170.6424,170.7309,46293.0
2023-09-14 09:40:00,173.62,173.78,173.28,173.52,76545.0,170.7702,170.9276,170.4358,170.6719,76545.0
2023-09-14 09:45:00,173.55,173.63,173.24,173.25,37439.0,170.7014,170.7801,170.3965,170.4063,37439.0
2023-09-14 09:50:00,173.26,173.42,173.07,173.17,85686.0,170.4161,170.5735,170.2292,170.3276,85686.0
2023-09-14 09:55:00,173.13,173.52,173.02,173.51,72193.0,170.2883,170.6719,170.1801,170.662,72193.0
2023-09-14 10:00:00,173.53,173.59,173.01,173.08,55967.0,170.6817,170.7407,170.1702,170.2391,55967.0
2023-09-14 10:05:00,173.03,173.35,173.03,173.14,38742.0,170.1899,170.5047,170.1899,170.2981,38742.0
2023-09-14 10:10:00,173.14,173.24,172.84,173.22,58203.0,170.2981,170.3965,170.003,170.3768,58203.0
2023-09-14 10:15:00,173.18,173.3,172.93,172.96,43894.0,170.3374,170.4555,170.0915,170.1211,43894.0
2023-09-14 10:20:00,172.94,173.45,172.89,173.44,36854.0,170.1014,170.603,170.0522,170.5932,36854.0
2023-09-14 10:25:00,173.44,173.49,173.38,173.47,32289.0,170.5932,170.6424,170.5342,170.6227,32289.0
2023-09-14 10:30:00,173.5,173.69,173.47,173.65,39966.0,170.6522,170.8391,170.6227,170.7997,39966.0
2023-09-14 10:35:00,173.65,173.85,173.61,173.8,34484.0,170.7997,170.9964,170.7604,170.9473,34484.0
2023-09-14 10:40:00,173.81,174.24,173.8,174.24,39995.0,170.9571,171.38,170.9473,171.38,39995.0
2023-09-14 10:45:00,174.26,174.37,174.21,174.3,48771.0,171.3997,171.5079,171.3505,171.4391,48771.0
2023-09-14 10:50:00,174.32,174.36,174.21,174.26,28098.0,171.4587,171.4981,171.3505,171.3997,28098.0
2023-09-14 10:55:00,174.24,174.37,174.17,174.19,30275.0,171.38,171.5079,171.3112,171.3309,30275.0
2023-09-14 11:00:00,174.22,174.34,174.21,174.3,43167.0,171.3604,171.4784,171.3505,171.4391,43167.0
2023-09-14 11:05:00,174.29,174.55,174.29,174.48,31050.0,171.4292,171.685,171.4292,171.6161,31050.0
2023-09-14 11:10:00,174.51,174.75,174.49,174.6,30977.0,171.6456,171.8817,171.6259,171.7341,30977.0
2023-09-14 11:15:00,174.58,174.58,174.39,174.46,20992.0,171.7145,171.7145,171.5276,171.5964,20992.0
2023-09-14 11:20:00,174.46,174.5,174.36,174.43,32218.0,171.5964,171.6358,171.4981,171.5669,32218.0
2023-09-14 11:25:00,174.42,174.42,174.24,174.26,16950.0,171.5571,171.5571,171.38,171.3997,16950.0
2023-09-14 11:30:00,174.26,174.3,174.13,174.14,13482.0,171.3997,171.4391,171.2719,171.2817,13482.0
2023-09-14 11:35:00,174.12,174.23,174.08,174.08,17614.0,171.262,171.3702,171.2227,171.2227,17614.0
2023-09-14 11:40:00,174.09,174.1,173.79,173.95,25253.0,171.2325,171.2423,170.9374,171.0948,25253.0
2023-09-14 11:45:00,173.94,174.18,173.92,174.17,175203.0,171.085,171.321,171.0653,171.3112,175203.0
2023-09-14 11:50:00,174.18,174.36,174.18,174.36,55249.0,171.321,171.4981,171.321,171.4981,55249.0
2023-09-14 11:55:00,174.36,174.45,174.33,174.45,17080.0,171.4981,171.5866,171.4686,171.5866,17080.0
2023-09-14 12:00:00,174.45,174.5,174.35,174.46,19409.0,171.5866,171.6358,171.4882,171.5964,19409.0
2023-09-14 12:05:00,174.44,174.56,174.43,174.43,12295.0,171.5768,171.6948,171.5669,171.5669,12295.0
2023-09-14 12:10:00,174.43,174.57,174.41,174.56,26524.0,171.5669,171.7046,171.5473,171.6948,26524.0
2023-09-14 12:15:00,174.58,174.73,174.53,174.53,51989.0,171.7145,171.862,171.6653,171.6653,51989.0
2023-09-14 12:20:00,174.53,174.54,174.4,174.43,12146.0,171.6653,171.6751,171.5374,171.5669,12146.0
2023-09-14 12:25:00,174.41,174.47,174.35,174.42,22157.0,171.5473,171.6063,171.4882,171.5571,22157.0
2023-09-14 12:30:00,174.41,174.52,174.39,174.43,14941.0,171.5473,171.6554,171.5276,171.5669,14941.0
2023-09-14 12:35:00,174.43,174.43,174.26,174.4,18822.0,171.5669,171.5669,171.3997,171.5374,18822.0
2023-09-14 12:40:00,174.41,174.53,174.39,174.53,11453.0,171.5473,171.6653,171.5276,171.6653,11453.0
2023-09-14 12:45:00,174.51,174.65,174.5,174.65,12603.0,171.6456,171.7833,171.6358,171.7833,12603.0
2023-09-14 12:50:00,174.65,174.73,174.64,174.73,19536.0,171.7833,171.862,171.7735,171.862,19536.0
2023-09-14 12:55:00,174.72,174.77,174.72,174.73,17013.0,171.8522,171.9013,171.8522,171.862,17013.0
2023-09-14 13:00:00,174.71,174.79,174.65,174.75,10670.0,171.8423,171.921,171.7833,171.8817,10670.0
2023-09-14 13:05:00,174.75,174.75,174.65,174.67,13214.0,171.8817,171.8817,171.7833,171.803,13214.0
2023-09-14 13:10:00,174.67,174.78,174.66,174.67,12606.0,171.803,171.9112,171.7932,171.803,12606.0
2023-09-14 13:15:00,174.68,174.75,174.66,174.74,15576.0,171.8128,171.8817,171.7932,171.8718,15576.0
2023-09-14 13:20:00,174.73,174.85,174.66,174.69,17611.0,171.862,171.98,171.7932,171.8227,17611.0
2023-09-14 13:25:00,174.68,174.7,174.61,174.69,19010.0,171.8128,171.8325,171.744,171.8227,19010.0
2023-09-14 13:30:00,174.72,174.9,174.72,174.9,17268.0,171.8522,172.0292,171.8522,172.0292,17268.0
2023-09-14 13:35:00,174.9,174.92,174.78,174.85,31444.0,172.0292,172.0489,171.9112,171.98,31444.0
2023-09-14 13:40:00,174.86,174.86,174.75,174.83,48964.0,171.9899,171.9899,171.8817,171.9604,48964.0
2023-09-14 13:45:00,174.83,174.85,174.64,174.67,29049.0,171.9604,171.98,171.7735,171.803,29049.0
2023-09-14 13:50:00,174.68,174.75,174.63,174.66,17871.0,171.8128,171.8817,171.7636,171.7932,17871.0
2023-09-14 13:55:00,174.67,174.7,174.62,174.64,18909.0,171.803,171.8325,171.7538,171.7735,18909.0
2023-09-14 14:00:00,174.63,174.75,174.62,174.7,24319.0,171.7636,171.8817,171.7538,171.8325,24319.0
2023-09-14 14:05:00,174.67,174.79,174.66,174.68,14419.0,171.803,171.921,171.7932,171.8128,14419.0
2023-09-14 14:10:00,174.69,174.81,174.68,174.75,25175.0,171.8227,171.9407,171.8128,171.8817,25175.0
2023-09-14 14:15:00,174.75,174.81,174.71,174.73,22188.0,171.8817,171.9407,171.8423,171.862,22188.0
2023-09-14 14:20:00,174.73,174.9,174.73,174.76,26046.0,171.862,172.0292,171.862,171.8915,26046.0
2023-09-14 14:25:00,174.76,174.86,174.74,174.8,14544.0,171.8915,171.9899,171.8718,171.9309,14544.0
2023-09-14 14:30:00,174.8,174.85,174.68,174.82,43423.0,171.9309,171.98,171.8128,171.9505,43423.0
2023-09-14 14:35:00,174.83,174.88,174.79,174.82,17247.0,171.9604,172.0095,171.921,171.9505,17247.0
2023-09-14 14:40:00,174.83,174.99,174.8,174.96,42797.0,171.9604,172.1177,171.9309,172.0882,42797.0
2023-09-14 14:45:00,174.97,175.01,174.94,174.99,32469.0,172.0981,172.1374,172.0686,172.1177,32469.0
2023-09-14 14:50:00,174.98,175.0,174.89,175.0,29441.0,172.1079,172.1276,172.0194,172.1276,29441.0
2023-09-14 14:55:00,174.99,175.07,174.98,175.03,40665.0,172.1177,172.1964,172.1079,172.1571,40665.0
2023-09-14 15:00:00,175.04,175.19,175.04,175.18,55137.0,172.1669,172.3145,172.1669,172.3046,55137.0
2023-09-14 15:05:00,175.17,175.23,175.1,175.1,38711.0,172.2948,172.3538,172.2259,172.2259,38711.0
2023-09-14 15:10:00,175.11,175.18,175.11,175.14,35556.0,172.2358,172.3046,172.2358,172.2653,35556.0
2023-09-14 15:15:00,175.13,175.13,175.04,175.09,28782.0,172.2554,172.2554,172.1669,172.2161,28782.0
2023-09-14 15:20:00,175.08,175.09,174.95,174.95,30246.0,172.2063,172.2161,172.0784,172.0784,30246.0
2023-09-14 15:25:00,174.94,175.03,174.78,174.8,346117.0,172.0686,172.1571,171.9112,171.9309,346117.0
2023-09-14 15:30:00,174.79,174.84,174.76,174.78,57197.0,171.921,171.9702,171.8915,171.9112,57197.0
2023-09-14 15:35:00,174.78,174.86,174.71,174.71,61608.0,171.9112,171.9899,171.8423,171.8423,61608.0
2023-09-14 15:40:00,174.7,174.84,174.69,174.84,76024.0,171.8325,171.9702,171.8227,171.9702,76024.0
2023-09-14 15:45:00,174.83,174.85,174.74,174.76,84524.0,171.9604,171.98,171.8718,171.8915,84524.0
2023-09-14 15:50:00,174.78,174.91,174.72,174.73,208083.0,171.9112,172.039,171.8522,171.862,208083.0
2023-09-14 15:55:00,174.74,174.83,174.67,174.75,360571.0,171.8718,171.9604,171.803,171.8817,360571.0
2023-09-15 09:30:00,174.0,174.22,173.8,173.88,330360.0,171.144,171.3604,170.9473,171.026,330360.0
2023-09-15 09:35:00,173.86,174.0,173.21,173.21,147464.0,171.0063,171.144,170.367,170.367,147464.0
2023-09-15 09:40:00,173.18,173.24,172.7,172.92,167078.0,170.3374,170.3965,169.8653,170.0817,167078.0
2023-09-15 09:45:00,172.92,173.03,172.58,172.83,109339.0,170.0817,170.1899,169.7473,169.9932,109339.0
2023-09-15 09:50:00,172.85,173.02,172.75,173.0,122222.0,170.0129,170.1801,169.9145,170.1604,122222.0
2023-09-15 09:55:00,172.99,173.06,172.59,172.84,146466.0,170.1506,170.2194,169.7571,170.003,146466.0
2023-09-15 10:00:00,172.84,173.09,172.71,172.85,210880.0,170.003,170.2489,169.8752,170.0129,210880.0
2023-09-15 10:05:00,172.86,173.04,172.72,172.79,105958.0,170.0227,170.1997,169.885,169.9538,105958.0
2023-09-15 10:10:00,172.78,172.97,172.7,172.8,75002.0,169.944,170.1309,169.8653,169.9637,75002.0
2023-09-15 10:15:00,172.78,173.0,172.63,172.94,59131.0,169.944,170.1604,169.7965,170.1014,59131.0
2023-09-15 10:20:00,172.92,173.15,172.89,172.98,43988.0,170.0817,170.3079,170.0522,170.1407,43988.0
2023-09-15 10:25:00,172.94,172.98,172.73,172.89,62931.0,170.1014,170.1407,169.8948,170.0522,62931.0
2023-09-15 10:30:00,172.82,173.06,172.72,173.01,52587.0,169.9834,170.2194,169.885,170.1702,52587.0
2023-09-15 10:35:00,173.0,173.18,172.97,173.1,49614.0,170.1604,170.3374,170.1309,170.2588,49614.0
2023-09-15 10:40:00,173.1,173.1,172.72,172.73,39011.0,170.2588,170.2588,169.885,169.8948,39011.0
2023-09-15 10:45:00,172.73,172.87,172.47,172.55,33478.0,169.8948,170.0325,169.6391,169.7178,33478.0
2023-09-15 10:50:00,172.54,172.54,172.11,172.18,35662.0,169.7079,169.7079,169.285,169.3539,35662.0
2023-09-15 10:55:00,172.17,172.39,172.17,172.19,37558.0,169.344,169.5604,169.344,169.3637,37558.0
2023-09-15 11:00:00,172.18,172.38,172.13,172.31,30369.0,169.3539,169.5506,169.3047,169.4817,30369.0
2023-09-15 11:05:00,172.33,172.58,172.33,172.55,34779.0,169.5014,169.7473,169.5014,169.7178,34779.0
2023-09-15 11:10:00,172.55,172.69,172.45,172.46,19010.0,169.7178,169.8555,169.6194,169.6293,19010.0
2023-09-15 11:15:00,172.46,172.49,172.3,172.35,65295.0,169.6293,169.6588,169.4719,169.5211,65295.0
2023-09-15 11:20:00,172.32,172.5,172.17,172.45,31115.0,169.4916,169.6686,169.344,169.6194,31115.0
2023-09-15 11:25:00,172.46,172.52,172.3,172.48,34540.0,169.6293,169.6883,169.4719,169.6489,34540.0
2023-09-15 11:30:00,172.46,172.65,172.41,172.42,22174.0,169.6293,169.8161,169.5801,169.5899,22174.0
2023-09-15 11:35:00,172.49,172.53,172.34,172.35,20500.0,169.6588,169.6981,169.5112,169.5211,20500.0
2023-09-15 11:40:00,172.38,172.66,172.37,172.58,29670.0,169.5506,169.826,169.5407,169.7473,29670.0
2023-09-15 11:45:00,172.57,172.63,172.44,172.59,14947.0,169.7375,169.7965,169.6096,169.7571,14947.0
2023-09-15 11:50:00,172.62,172.65,172.47,172.5,43091.0,169.7866,169.8161,169.6391,169.6686,43091.0
2023-09-15 11:55:00,172.5,172.59,172.33,172.55,25661.0,169.6686,169.7571,169.5014,169.7178,25661.0
2023-09-15 12:00:00,172.57,172.65,172.47,172.57,24816.0,169.7375,169.8161,169.6391,169.7375,24816.0
2023-09-15 12:05:00,172.57,172.59,172.48,172.5,31143.0,169.7375,169.7571,169.6489,169.6686,31143.0
2023-09-15 12:10:00,172.51,172.61,172.4,172.58,29537.0,169.6784,169.7768,169.5702,169.7473,29537.0
2023-09-15 12:15:00,172.57,172.58,172.43,172.52,20869.0,169.7375,169.7473,169.5998,169.6883,20869.0
2023-09-15 12:20:00,172.51,172.54,172.39,172.47,24982.0,169.6784,169.7079,169.5604,169.6391,24982.0
2023-09-15 12:25:00,172.48,172.53,172.33,172.38,22347.0,169.6489,169.6981,169.5014,169.5506,22347.0
2023-09-15 12:30:00,172.38,172.58,172.37,172.57,15844.0,169.5506,169.7473,169.5407,169.7375,15844.0
2023-09-15 12:35:00,172.58,172.63,172.48,172.63,30621.0,169.7473,169.7965,169.6489,169.7965,30621.0
2023-09-15 12:40:00,172.62,172.76,172.58,172.7,38922.0,169.7866,169.9243,169.7473,169.8653,38922.0
2023-09-15 12:45:00,172.7,172.74,172.58,172.74,32365.0,169.8653,169.9047,169.7473,169.9047,32365.0
2023-09-15 12:50:00,172.72,172.76,172.69,172.71,15981.0,169.885,169.9243,169.8555,169.8752,15981.0
2023-09-15 12:55:00,172.67,172.68,172.56,172.66,9795.0,169.8358,169.8457,169.7276,169.826,9795.0
2023-09-15 13:00:00,172.69,172.72,172.39,172.4,15202.0,169.8555,169.885,169.5604,169.5702,15202.0
2023-09-15 13:05:00,172.39,172.39,172.22,172.28,20893.0,169.5604,169.5604,169.3932,169.4522,20893.0
2023-09-15 13:10:00,172.28,172.32,172.08,172.18,15782.0,169.4522,169.4916,169.2555,169.3539,15782.0
2023-09-15 13:15:00,172.16,172.23,172.09,172.09,26443.0,169.3342,169.403,169.2653,169.2653,26443.0
2023-09-15 13:20:00,172.08,172.11,171.88,171.94,42220.0,169.2555,169.285,169.0588,169.1178,42220.0
2023-09-15 13:25:00,171.93,172.01,171.92,171.96,24338.0,169.108,169.1866,169.0981,169.1375,24338.0
2023-09-15 13:30:00,171.96,172.02,171.76,171.99,67301.0,169.1375,169.1965,168.9408,169.167,67301.0
2023-09-15 13:35:00,172.0,172.16,171.97,172.15,19501.0,169.1768,169.3342,169.1473,169.3244,19501.0
2023-09-15 13:40:00,172.17,172.27,172.07,172.21,54571.0,169.344,169.4424,169.2457,169.3834,54571.0
2023-09-15 13:45:00,172.21,172.25,172.12,172.21,36244.0,169.3834,169.4227,169.2948,169.3834,36244.0
2023-09-15 13:50:00,172.21,172.23,172.1,172.14,18650.0,169.3834,169.403,169.2752,169.3145,18650.0
2023-09-15 13:55:00,172.14,172.18,172.1,172.15,17108.0,169.3145,169.3539,169.2752,169.3244,17108.0
2023-09-15 14:00:00,172.16,172.17,171.84,171.89,48634.0,169.3342,169.344,169.0194,169.0686,48634.0
2023-09-15 14:05:00,171.88,171.95,171.75,171.8,40550.0,169.0588,169.1276,168.9309,168.9801,40550.0
2023-09-15 14:10:00,171.79,171.92,171.75,171.77,47216.0,168.9703,169.0981,168.9309,168.9506,47216.0
2023-09-15 14:15:00,171.76,171.85,171.67,171.75,23698.0,168.9408,169.0293,168.8522,168.9309,23698.0
2023-09-15 14:20:00,171.72,171.76,171.61,171.61,27370.0,168.9014,168.9408,168.7932,168.7932,27370.0
2023-09-15 14:25:00,171.6,171.64,171.46,171.53,21782.0,168.7834,168.8227,168.6457,168.7145,21782.0
2023-09-15 14:30:00,171.51,171.61,171.4,171.61,20720.0,168.6949,168.7932,168.5867,168.7932,20720.0
2023-09-15 14:35:00,171.61,171.79,171.6,171.79,49263.0,168.7932,168.9703,168.7834,168.9703,49263.0
2023-09-15 14:40:00,171.8,171.82,171.71,171.79,27605.0,168.9801,168.9998,168.8916,168.9703,27605.0
2023-09-15 14:45:00,171.78,171.88,171.73,171.86,36520.0,168.9604,169.0588,168.9112,169.0391,36520.0
2023-09-15 14:50:00,171.87,171.92,171.65,171.73,28644.0,169.0489,169.0981,168.8326,168.9112,28644.0
2023-09-15 14:55:00,171.74,171.95,171.7,171.93,25282.0,168.9211,169.1276,168.8817,169.108,25282.0
2023-09-15 15:00:00,171.92,171.93,171.64,171.71,33581.0,169.0981,169.108,168.8227,168.8916,33581.0
2023-09-15 15:05:00,171.72,171.75,171.62,171.67,42478.0,168.9014,168.9309,168.803,168.8522,42478.0
2023-09-15 15:10:00,171.69,171.82,171.67,171.81,53980.0,168.8719,168.9998,168.8522,168.9899,53980.0
2023-09-15 15:15:00,171.81,171.96,171.81,171.95,66372.0,168.9899,169.1375,168.9899,169.1276,66372.0
2023-09-15 15:20:00,171.95,171.97,171.85,171.88,65323.0,169.1276,169.1473,169.0293,169.0588,65323.0
2023-09-15 15:25:00,171.87,171.99,171.81,171.95,50961.0,169.0489,169.167,168.9899,169.1276,50961.0
2023-09-15 15:30:00,171.95,172.06,171.79,171.81,71909.0,169.1276,169.2358,168.9703,168.9899,71909.0
2023-09-15 15:35:00,171.81,171.82,171.48,171.53,162367.0,168.9899,168.9998,168.6653,168.7145,162367.0
2023-09-15 15:40:00,171.53,171.64,171.52,171.55,78935.0,168.7145,168.8227,168.7047,168.7342,78935.0
2023-09-15 15:45:00,171.55,171.72,171.49,171.62,86518.0,168.7342,168.9014,168.6752,168.803,86518.0
2023-09-15 15:50:00,171.62,171.87,171.5,171.73,250474.0,168.803,169.0489,168.685,168.9112,250474.0
2023-09-15 15:55:00,171.73,171.84,171.66,171.77,497083.0,168.9112,169.0194,168.8424,168.9506,497083.0
2023-09-18 09:30:00,170.96,171.2,170.64,170.9,177566.0,168.4565,168.693,168.1412,168.3974,177566.0
2023-09-18 09:35:00,170.91,171.17,170.72,170.83,80070.0,168.4072,168.6634,168.22,168.3284,80070.0
2023-09-18 09:40:00,170.85,170.94,170.42,170.49,113675.0,168.3481,168.4368,167.9244,167.9934,113675.0
2023-09-18 09:45:00,170.48,170.52,170.06,170.24,55239.0,167.9835,168.023,167.5697,167.7471,55239.0
2023-09-18 09:50:00,170.26,170.7,170.18,170.49,80884.0,167.7668,168.2003,167.6879,167.9934,80884.0
2023-09-18 09:55:00,170.43,170.6,170.28,170.4,65062.0,167.9343,168.1018,167.7865,167.9047,65062.0
2023-09-18 10:00:00,170.38,170.68,170.26,170.48,73201.0,167.885,168.1806,167.7668,167.9835,73201.0
2023-09-18 10:05:00,170.46,170.65,170.23,170.65,51975.0,167.9638,168.1511,167.7372,168.1511,51975.0
2023-09-18 10:10:00,170.65,170.93,170.63,170.8,47626.0,168.1511,168.427,168.1313,168.2989,47626.0
2023-09-18 10:15:00,170.83,170.94,170.78,170.78,30269.0,168.3284,168.4368,168.2792,168.2792,30269.0
2023-09-18 10:20:00,170.79,170.89,170.54,170.57,42086.0,168.289,168.3875,168.0427,168.0722,42086.0
2023-09-18 10:25:00,170.64,170.69,170.4,170.43,62831.0,168.1412,168.1905,167.9047,167.9343,62831.0
2023-09-18 10:30:00,170.44,170.5,170.21,170.31,83588.0,167.9441,168.0033,167.7175,167.816,83588.0
2023-09-18 10:35:00,170.33,170.51,169.96,170.03,40680.0,167.8357,168.0131,167.4712,167.5401,40680.0
2023-09-18 10:40:00,170.03,170.15,169.9,170.11,41350.0,167.5401,167.6584,167.412,167.619,41350.0
2023-09-18 10:45:00,170.1,170.2,169.99,170.07,28586.0,167.6091,167.7076,167.5007,167.5796,28586.0
2023-09-18 10:50:00,170.07,170.13,169.88,170.0,45630.0,167.5796,167.6387,167.3923,167.5106,45630.0
2023-09-18 10:55:00,170.0,170.22,169.98,170.09,29166.0,167.5106,167.7274,167.4909,167.5993,29166.0
2023-09-18 11:00:00,170.09,170.17,170.01,170.06,17640.0,167.5993,167.6781,167.5204,167.5697,17640.0
2023-09-18 11:05:00,170.09,170.13,169.92,169.95,26362.0,167.5993,167.6387,167.4317,167.4613,26362.0
2023-09-18 11:10:00,169.96,170.03,169.88,169.98,19335.0,167.4712,167.5401,167.3923,167.4909,19335.0
2023-09-18 11:15:00,169.97,170.17,169.96,170.16,17827.0,167.481,167.6781,167.4712,167.6682,17827.0
2023-09-18 11:20:00,170.15,170.26,170.15,170.23,22607.0,167.6584,167.7668,167.6584,167.7372,22607.0
2023-09-18 11:25:00,170.23,170.32,170.18,170.32,13970.0,167.7372,167.8259,167.6879,167.8259,13970.0
2023-09-18 11:30:00,170.33,170.6,170.33,170.49,30592.0,167.8357,168.1018,167.8357,167.9934,30592.0
2023-09-18 11:35:00,170.49,170.53,170.37,170.4,18077.0,167.9934,168.0328,167.8752,167.9047,18077.0
2023-09-18 11:40:00,170.39,170.56,170.38,170.43,19932.0,167.8949,168.0624,167.885,167.9343,19932.0
2023-09-18 11:45:00,170.44,170.48,170.29,170.36,21407.0,167.9441,167.9835,167.7963,167.8653,21407.0
2023-09-18 11:50:00,170.36,170.47,170.33,170.4,15872.0,167.8653,167.9737,167.8357,167.9047,15872.0
2023-09-18 11:55:00,170.42,170.47,170.34,170.36,17111.0,167.9244,167.9737,167.8456,167.8653,17111.0
2023-09-18 12:00:00,170.37,170.41,170.3,170.35,18816.0,167.8752,167.9146,167.8062,167.8555,18816.0
2023-09-18 12:05:00,170.34,170.36,170.18,170.19,13896.0,167.8456,167.8653,167.6879,167.6978,13896.0
2023-09-18 12:10:00,170.19,170.19,170.11,170.16,9850.0,167.6978,167.6978,167.619,167.6682,9850.0
2023-09-18 12:15:00,170.16,170.28,170.1,170.28,12726.0,167.6682,167.7865,167.6091,167.7865,12726.0
2023-09-18 12:20:00,170.28,170.33,170.26,170.31,17859.0,167.7865,167.8357,167.7668,167.816,17859.0
2023-09-18 12:25:00,170.3,170.36,170.21,170.26,21831.0,167.8062,167.8653,167.7175,167.7668,21831.0
2023-09-18 12:30:00,170.29,170.4,170.24,170.3,31820.0,167.7963,167.9047,167.7471,167.8062,31820.0
2023-09-18 12:35:00,170.33,170.33,170.25,170.33,12971.0,167.8357,167.8357,167.7569,167.8357,12971.0
2023-09-18 12:40:00,170.34,170.41,170.28,170.29,19614.0,167.8456,167.9146,167.7865,167.7963,19614.0
2023-09-18 12:45:00,170.3,170.4,170.28,170.4,11040.0,167.8062,167.9047,167.7865,167.9047,11040.0
2023-09-18 12:50:00,170.4,170.4,170.23,170.23,14171.0,167.9047,167.9047,167.7372,167.7372,14171.0
2023-09-18 12:55:00,170.24,170.3,170.19,170.21,23986.0,167.7471,167.8062,167.6978,167.7175,23986.0
2023-09-18 13:00:00,170.21,170.33,170.21,170.27,21471.0,167.7175,167.8357,167.7175,167.7766,21471.0
2023-09-18 13:05:00,170.28,170.28,170.17,170.18,27346.0,167.7865,167.7865,167.6781,167.6879,27346.0
2023-09-18 13:10:00,170.18,170.18,170.08,170.13,10332.0,167.6879,167.6879,167.5894,167.6387,10332.0
2023-09-18 13:15:00,170.11,170.11,170.01,170.05,17883.0,167.619,167.619,167.5204,167.5598,17883.0
2023-09-18 13:20:00,170.07,170.24,170.07,170.2,28389.0,167.5796,167.7471,167.5796,167.7076,28389.0
2023-09-18 13:25:00,170.22,170.26,170.12,170.13,23100.0,167.7274,167.7668,167.6288,167.6387,23100.0
2023-09-18 13:30:00,170.14,170.3,170.13,170.29,13653.0,167.6485,167.8062,167.6387,167.7963,13653.0
2023-09-18 13:35:00,170.3,170.34,170.25,170.3,51511.0,167.8062,167.8456,167.7569,167.8062,51511.0
2023-09-18 13:40:00,170.3,170.31,170.19,170.22,24112.0,167.8062,167.816,167.6978,167.7274,24112.0
2023-09-18 13:45:00,170.22,170.28,170.16,170.18,16915.0,167.7274,167.7865,167.6682,167.6879,16915.0
2023-09-18 13:50:00,170.18,170.25,170.1,170.12,38708.0,167.6879,167.7569,167.6091,167.6288,38708.0
2023-09-18 13:55:00,170.12,170.16,170.1,170.13,33222.0,167.6288,167.6682,167.6091,167.6387,33222.0
2023-09-18 14:00:00,170.14,170.19,170.11,170.14,28206.0,167.6485,167.6978,167.619,167.6485,28206.0
2023-09-18 14:05:00,170.15,170.17,170.06,170.1,22632.0,167.6584,167.6781,167.5697,167.6091,22632.0
2023-09-18 14:10:00,170.11,170.11,170.0,170.07,23633.0,167.619,167.619,167.5106,167.5796,23633.0
2023-09-18 14:15:00,170.07,170.1,169.91,169.92,73851.0,167.5796,167.6091,167.4219,167.4317,73851.0
2023-09-18 14:20:00,169.93,169.95,169.84,169.85,21764.0,167.4416,167.4613,167.3529,167.3628,21764.0
2023-09-18 14:25:00,169.85,169.89,169.81,169.86,26872.0,167.3628,167.4022,167.3234,167.3726,26872.0
2023-09-18 14:30:00,169.85,169.96,169.83,169.93,15497.0,167.3628,167.4712,167.3431,167.4416,15497.0
2023-09-18 14:35:00,169.94,169.97,169.86,169.86,12639.0,167.4515,167.481,167.3726,167.3726,12639.0
2023-09-18 14:40:00,169.86,169.91,169.82,169.88,12080.0,167.3726,167.4219,167.3332,167.3923,12080.0
2023-09-18 14:45:00,169.91,169.95,169.85,169.86,17590.0,167.4219,167.4613,167.3628,167.3726,17590.0
2023-09-18 14:50:00,169.86,169.88,169.43,169.49,34452.0,167.3726,167.3923,166.9489,167.008,34452.0
2023-09-18 14:55:00,169.48,169.62,169.4,169.55,48451.0,166.9982,167.1361,166.9194,167.0672,48451.0
2023-09-18 15:00:00,169.55,169.62,169.49,169.6,30094.0,167.0672,167.1361,167.008,167.1164,30094.0
2023-09-18 15:05:00,169.59,169.74,169.57,169.67,23049.0,167.1066,167.2544,167.0869,167.1854,23049.0
2023-09-18 15:10:00,169.67,169.69,169.59,169.64,11023.0,167.1854,167.2051,167.1066,167.1558,11023.0
2023-09-18 15:15:00,169.65,169.7,169.6,169.65,18384.0,167.1657,167.215,167.1164,167.1657,18384.0
2023-09-18 15:20:00,169.64,169.64,169.49,169.5,33039.0,167.1558,167.1558,167.008,167.0179,33039.0
2023-09-18 15:25:00,169.5,169.65,169.5,169.65,18789.0,167.0179,167.1657,167.0179,167.1657,18789.0
2023-09-18 15:30:00,169.64,169.65,169.52,169.54,48195.0,167.1558,167.1657,167.0376,167.0573,48195.0
2023-09-18 15:35:00,169.55,169.59,169.46,169.49,58609.0,167.0672,167.1066,166.9785,167.008,58609.0
2023-09-18 15:40:00,169.49,169.57,169.39,169.41,67033.0,167.008,167.0869,166.9095,166.9292,67033.0
2023-09-18 15:45:00,169.41,169.53,169.39,169.48,64497.0,166.9292,167.0475,166.9095,166.9982,64497.0
2023-09-18 15:50:00,169.48,169.61,169.42,169.51,111138.0,166.9982,167.1263,166.9391,167.0278,111138.0
2023-09-18 15:55:00,169.51,169.67,169.51,169.64,269559.0,167.0278,167.1854,167.0278,167.1558,269559.0
2023-09-19 09:30:00,168.74,169.1,168.5,169.04,170443.0,166.269,166.6238,166.0325,166.5646,170443.0
2023-09-19 09:35:00,169.03,169.06,168.61,168.79,132005.0,166.5548,166.5843,166.1409,166.3183,132005.0
2023-09-19 09:40:00,168.79,168.93,168.38,168.45,111183.0,166.3183,166.4562,165.9143,165.9833,111183.0
2023-09-19 09:45:00,168.49,168.67,168.18,168.34,97332.0,166.0227,166.2001,165.7172,165.8749,97332.0
2023-09-19 09:50:00,168.35,168.35,167.67,167.78,98206.0,165.8847,165.8847,165.2147,165.3231,98206.0
2023-09-19 09:55:00,167.78,167.84,167.5,167.61,100681.0,165.3231,165.3822,165.0472,165.1556,100681.0
2023-09-19 10:00:00,167.62,167.64,167.32,167.41,91472.0,165.1654,165.1851,164.8698,164.9585,91472.0
2023-09-19 10:05:00,167.42,167.64,167.41,167.51,72655.0,164.9684,165.1851,164.9585,165.057,72655.0
2023-09-19 10:10:00,167.53,167.68,167.49,167.6,49050.0,165.0767,165.2245,165.0373,165.1457,49050.0
2023-09-19 10:15:00,167.58,167.85,167.49,167.85,48497.0,165.126,165.3921,165.0373,165.3921,48497.0
2023-09-19 10:20:00,167.86,167.9,167.74,167.8,39847.0,165.4019,165.4413,165.2837,165.3428,39847.0
2023-09-19 10:25:00,167.8,167.93,167.56,167.71,40034.0,165.3428,165.4709,165.1063,165.2541,40034.0
2023-09-19 10:30:00,167.7,167.74,167.44,167.47,28209.0,165.2443,165.2837,164.9881,165.0176,28209.0
2023-09-19 10:35:00,167.48,167.58,167.22,167.23,59625.0,165.0275,165.126,164.7713,164.7811,59625.0
2023-09-19 10:40:00,167.22,167.51,167.21,167.47,33391.0,164.7713,165.057,164.7614,165.0176,33391.0
2023-09-19 10:45:00,167.47,167.6,167.44,167.48,36855.0,165.0176,165.1457,164.9881,165.0275,36855.0
2023-09-19 10:50:00,167.47,167.51,167.36,167.44,21849.0,165.0176,165.057,164.9092,164.9881,21849.0
2023-09-19 10:55:00,167.44,167.48,167.36,167.36,36982.0,164.9881,165.0275,164.9092,164.9092,36982.0
2023-09-19 11:00:00,167.31,167.49,167.29,167.46,13871.0,164.86,165.0373,164.8403,165.0078,13871.0
2023-09-19 11:05:00,167.47,167.67,167.44,167.67,17520.0,165.0176,165.2147,164.9881,165.2147,17520.0
2023-09-19 11:10:00,167.66,167.7,167.58,167.7,15394.0,165.2048,165.2443,165.126,165.2443,15394.0
2023-09-19 11:15:00,167.69,167.75,167.54,167.63,17758.0,165.2344,165.2935,165.0866,165.1753,17758.0
2023-09-19 11:20:00,167.65,167.7,167.51,167.55,21095.0,165.195,165.2443,165.057,165.0965,21095.0
2023-09-19 11:25:00,167.55,167.78,167.55,167.77,28727.0,165.0965,165.3231,165.0965,165.3132,28727.0
2023-09-19 11:30:00,167.77,167.91,167.71,167.85,29436.0,165.3132,165.4512,165.2541,165.3921,29436.0
2023-09-19 11:35:00,167.85,167.91,167.77,167.85,14311.0,165.3921,165.4512,165.3132,165.3921,14311.0
2023-09-19 11:40:00,167.88,167.89,167.76,167.8,10478.0,165.4216,165.4315,165.3034,165.3428,10478.0
2023-09-19 11:45:00,167.8,167.86,167.69,167.81,24888.0,165.3428,165.4019,165.2344,165.3526,24888.0
2023-09-19 11:50:00,167.78,167.82,167.67,167.78,17561.0,165.3231,165.3625,165.2147,165.3231,17561.0
2023-09-19 11:55:00,167.76,167.92,167.74,167.87,13410.0,165.3034,165.461,165.2837,165.4118,13410.0
2023-09-19 12:00:00,167.89,167.89,167.73,167.77,19996.0,165.4315,165.4315,165.2738,165.3132,19996.0
2023-09-19 12:05:00,167.77,167.78,167.63,167.72,21779.0,165.3132,165.3231,165.1753,165.264,21779.0
2023-09-19 12:10:00,167.7,167.89,167.65,167.85,28222.0,165.2443,165.4315,165.195,165.3921,28222.0
2023-09-19 12:15:00,167.85,167.94,167.82,167.9,22191.0,165.3921,165.4807,165.3625,165.4413,22191.0
2023-09-19 12:20:00,167.9,167.91,167.83,167.83,12179.0,165.4413,165.4512,165.3724,165.3724,12179.0
2023-09-19 12:25:00,167.85,167.92,167.79,167.81,12960.0,165.3921,165.461,165.3329,165.3526,12960.0
2023-09-19 12:30:00,167.81,167.82,167.69,167.75,14660.0,165.3526,165.3625,165.2344,165.2935,14660.0
2023-09-19 12:35:00,167.76,167.81,167.67,167.67,15377.0,165.3034,165.3526,165.2147,165.2147,15377.0
2023-09-19 12:40:00,167.67,167.81,167.65,167.73,21576.0,165.2147,165.3526,165.195,165.2738,21576.0
2023-09-19 12:45:00,167.73,167.75,167.53,167.69,23333.0,165.2738,165.2935,165.0767,165.2344,23333.0
2023-09-19 12:50:00,167.71,167.86,167.67,167.85,13134.0,165.2541,165.4019,165.2147,165.3921,13134.0
2023-09-19 12:55:00,167.84,167.99,167.83,167.94,20569.0,165.3822,165.53,165.3724,165.4807,20569.0
2023-09-19 13:00:00,167.95,168.15,167.86,168.15,17179.0,165.4906,165.6877,165.4019,165.6877,17179.0
2023-09-19 13:05:00,168.14,168.22,168.11,168.17,16256.0,165.6778,165.7566,165.6483,165.7074,16256.0
2023-09-19 13:10:00,168.16,168.2,168.07,168.14,20998.0,165.6975,165.7369,165.6088,165.6778,20998.0
2023-09-19 13:15:00,168.14,168.27,168.12,168.27,32254.0,165.6778,165.8059,165.6581,165.8059,32254.0
2023-09-19 13:20:00,168.28,168.31,168.17,168.21,16292.0,165.8158,165.8453,165.7074,165.7468,16292.0
2023-09-19 13:25:00,168.21,168.22,168.06,168.1,21087.0,165.7468,165.7566,165.599,165.6384,21087.0
2023-09-19 13:30:00,168.11,168.27,168.11,168.24,26243.0,165.6483,165.8059,165.6483,165.7763,26243.0
2023-09-19 13:35:00,168.23,168.38,168.21,168.33,15928.0,165.7665,165.9143,165.7468,165.865,15928.0
2023-09-19 13:40:00,168.35,168.41,168.28,168.35,10293.0,165.8847,165.9439,165.8158,165.8847,10293.0
2023-09-19 13:45:00,168.35,168.58,168.34,168.51,46407.0,165.8847,166.1114,165.8749,166.0424,46407.0
2023-09-19 13:50:00,168.53,168.63,168.44,168.63,30871.0,166.0621,166.1606,165.9734,166.1606,30871.0
2023-09-19 13:55:00,168.64,168.64,168.52,168.58,17574.0,166.1705,166.1705,166.0522,166.1114,17574.0
2023-09-19 14:00:00,168.58,168.72,168.54,168.61,34531.0,166.1114,166.2493,166.072,166.1409,34531.0
2023-09-19 14:05:00,168.61,168.68,168.52,168.53,18102.0,166.1409,166.2099,166.0522,166.0621,18102.0
2023-09-19 14:10:00,168.54,168.59,168.49,168.51,19947.0,166.072,166.1212,166.0227,166.0424,19947.0
2023-09-19 14:15:00,168.5,168.59,168.43,168.59,57286.0,166.0325,166.1212,165.9636,166.1212,57286.0
2023-09-19 14:20:00,168.6,168.64,168.57,168.59,54727.0,166.1311,166.1705,166.1015,166.1212,54727.0
2023-09-19 14:25:00,168.58,168.64,168.42,168.42,29099.0,166.1114,166.1705,165.9537,165.9537,29099.0
2023-09-19 14:30:00,168.42,168.6,168.41,168.59,23598.0,165.9537,166.1311,165.9439,166.1212,23598.0
2023-09-19 14:35:00,168.61,168.96,168.61,168.85,93806.0,166.1409,166.4858,166.1409,166.3774,93806.0
2023-09-19 14:40:00,168.84,168.9,168.8,168.83,16446.0,166.3676,166.4267,166.3281,166.3577,16446.0
2023-09-19 14:45:00,168.82,168.85,168.65,168.68,31604.0,166.3479,166.3774,166.1803,166.2099,31604.0
2023-09-19 14:50:00,168.69,168.7,168.5,168.57,42970.0,166.2198,166.2296,166.0325,166.1015,42970.0
2023-09-19 14:55:00,168.55,168.56,168.31,168.31,20823.0,166.0818,166.0917,165.8453,165.8453,20823.0
2023-09-19 15:00:00,168.3,168.47,168.23,168.4,39773.0,165.8355,166.003,165.7665,165.934,39773.0
2023-09-19 15:05:00,168.39,168.43,168.3,168.33,19920.0,165.9242,165.9636,165.8355,165.865,19920.0
2023-09-19 15:10:00,168.34,168.42,168.26,168.37,26033.0,165.8749,165.9537,165.7961,165.9044,26033.0
2023-09-19 15:15:00,168.37,168.41,168.31,168.39,22307.0,165.9044,165.9439,165.8453,165.9242,22307.0
2023-09-19 15:20:00,168.38,168.52,168.36,168.51,25427.0,165.9143,166.0522,165.8946,166.0424,25427.0
2023-09-19 15:25:00,168.52,168.7,168.51,168.67,25948.0,166.0522,166.2296,166.0424,166.2001,25948.0
2023-09-19 15:30:00,168.67,168.69,168.57,168.67,31355.0,166.2001,166.2198,166.1015,166.2001,31355.0
2023-09-19 15:35:00,168.67,168.72,168.59,168.69,33659.0,166.2001,166.2493,166.1212,166.2198,33659.0
2023-09-19 15:40:00,168.68,168.91,168.66,168.88,141847.0,166.2099,166.4365,166.1902,166.407,141847.0
2023-09-19 15:45:00,168.87,168.98,168.87,168.89,49296.0,166.3971,166.5055,166.3971,166.4168,49296.0
2023-09-19 15:50:00,168.89,168.93,168.78,168.84,91668.0,166.4168,166.4562,166.3084,166.3676,91668.0
2023-09-19 15:55:00,168.84,168.91,168.71,168.79,192648.0,166.3676,166.4365,166.2395,166.3183,192648.0
2023-09-20 09:30:00,169.34,169.46,169.08,169.42,194286.0,166.8602,166.9785,166.604,166.9391,194286.0
2023-09-20 09:35:00,169.43,169.82,169.41,169.59,106700.0,166.9489,167.3332,166.9292,167.1066,106700.0
2023-09-20 09:40:00,169.6,169.8,169.46,169.69,78475.0,167.1164,167.3135,166.9785,167.2051,78475.0
2023-09-20 09:45:00,169.68,169.89,169.57,169.6,50043.0,167.1953,167.4022,167.0869,167.1164,50043.0
2023-09-20 09:50:00,169.59,169.78,169.44,169.68,41493.0,167.1066,167.2938,166.9588,167.1953,41493.0
2023-09-20 09:55:00,169.68,169.85,169.56,169.63,42789.0,167.1953,167.3628,167.077,167.146,42789.0
2023-09-20 10:00:00,169.65,169.77,169.46,169.63,56771.0,167.1657,167.2839,166.9785,167.146,56771.0
2023-09-20 10:05:00,169.64,169.75,169.53,169.66,39153.0,167.1558,167.2642,167.0475,167.1756,39153.0
2023-09-20 10:10:00,169.67,169.79,169.34,169.4,53796.0,167.1854,167.3037,166.8602,166.9194,53796.0
2023-09-20 10:15:00,169.4,169.55,169.37,169.52,50622.0,166.9194,167.0672,166.8898,167.0376,50622.0
2023-09-20 10:20:00,169.52,169.65,169.43,169.6,68549.0,167.0376,167.1657,166.9489,167.1164,68549.0
2023-09-20 10:25:00,169.59,169.68,169.45,169.55,39373.0,167.1066,167.1953,166.9686,167.0672,39373.0
2023-09-20 10:30:00,169.56,169.77,169.5,169.77,26682.0,167.077,167.2839,167.0179,167.2839,26682.0
2023-09-20 10:35:00,169.75,169.77,169.56,169.62,19894.0,167.2642,167.2839,167.077,167.1361,19894.0
2023-09-20 10:40:00,169.62,169.64,169.52,169.62,23064.0,167.1361,167.1558,167.0376,167.1361,23064.0
2023-09-20 10:45:00,169.63,169.66,169.44,169.45,13879.0,167.146,167.1756,166.9588,166.9686,13879.0
2023-09-20 10:50:00,169.44,169.53,169.43,169.49,9138.0,166.9588,167.0475,166.9489,167.008,9138.0
2023-09-20 10:55:00,169.49,169.53,169.21,169.31,24590.0,167.008,167.0475,166.7321,166.8307,24590.0
2023-09-20 11:00:00,169.3,169.43,169.27,169.32,22888.0,166.8208,166.9489,166.7913,166.8405,22888.0
2023-09-20 11:05:00,169.32,169.48,169.27,169.46,26579.0,166.8405,166.9982,166.7913,166.9785,26579.0
2023-09-20 11:10:00,169.48,169.51,169.32,169.45,10409.0,166.9982,167.0278,166.8405,166.9686,10409.0
2023-09-20 11:15:00,169.44,169.45,169.22,169.22,18071.0,166.9588,166.9686,166.742,166.742,18071.0
2023-09-20 11:20:00,169.2,169.26,169.1,169.11,18213.0,166.7223,166.7814,166.6238,166.6336,18213.0
2023-09-20 11:25:00,169.11,169.17,169.03,169.07,16778.0,166.6336,166.6927,166.5548,166.5942,16778.0
2023-09-20 11:30:00,169.07,169.23,169.03,169.19,19238.0,166.5942,166.7519,166.5548,166.7124,19238.0
2023-09-20 11:35:00,169.2,169.23,169.09,169.09,25087.0,166.7223,166.7519,166.6139,166.6139,25087.0
2023-09-20 11:40:00,169.08,169.29,169.08,169.24,14580.0,166.604,166.811,166.604,166.7617,14580.0
2023-09-20 11:45:00,169.24,169.38,169.24,169.38,12817.0,166.7617,166.8997,166.7617,166.8997,12817.0
2023-09-20 11:50:00,169.38,169.5,169.37,169.43,9423.0,166.8997,167.0179,166.8898,166.9489,9423.0
2023-09-20 11:55:00,169.46,169.51,169.42,169.5,8206.0,166.9785,167.0278,166.9391,167.0179,8206.0
2023-09-20 12:00:00,169.52,169.52,169.4,169.43,12407.0,167.0376,167.0376,166.9194,166.9489,12407.0
2023-09-20 12:05:00,169.4,169.46,169.36,169.44,7173.0,166.9194,166.9785,166.8799,166.9588,7173.0
2023-09-20 12:10:00,169.45,169.48,169.42,169.45,5779.0,166.9686,166.9982,166.9391,166.9686,5779.0
2023-09-20 12:15:00,169.46,169.5,169.43,169.44,7213.0,166.9785,167.0179,166.9489,166.9588,7213.0
2023-09-20 12:20:00,169.43,169.52,169.42,169.42,14846.0,166.9489,167.0376,166.9391,166.9391,14846.0
2023-09-20 12:25:00,169.42,169.5,169.36,169.48,5526.0,166.9391,167.0179,166.8799,166.9982,5526.0
2023-09-20 12:30:00,169.49,169.51,169.42,169.44,10936.0,167.008,167.0278,166.9391,166.9588,10936.0
2023-09-20 12:35:00,169.43,169.48,169.4,169.43,8043.0,166.9489,166.9982,166.9194,166.9489,8043.0
2023-09-20 12:40:00,169.42,169.45,169.39,169.43,3335.0,166.9391,166.9686,166.9095,166.9489,3335.0
2023-09-20 12:45:00,169.41,169.44,169.34,169.39,10212.0,166.9292,166.9588,166.8602,166.9095,10212.0
2023-09-20 12:50:00,169.37,169.42,169.35,169.39,10532.0,166.8898,166.9391,166.8701,166.9095,10532.0
2023-09-20 12:55:00,169.38,169.55,169.38,169.55,9454.0,166.8997,167.0672,166.8997,167.0672,9454.0
2023-09-20 13:00:00,169.55,169.71,169.5,169.71,20990.0,167.0672,167.2248,167.0179,167.2248,20990.0
2023-09-20 13:05:00,169.7,169.93,169.58,169.81,31899.0,167.215,167.4416,167.0967,167.3234,31899.0
2023-09-20 13:10:00,169.8,169.94,169.8,169.86,31992.0,167.3135,167.4515,167.3135,167.3726,31992.0
2023-09-20 13:15:00,169.87,170.14,169.8,170.12,43266.0,167.3825,167.6485,167.3135,167.6288,43266.0
2023-09-20 13:20:00,170.13,170.29,170.05,170.11,24065.0,167.6387,167.7963,167.5598,167.619,24065.0
2023-09-20 13:25:00,170.12,170.12,169.92,169.94,48682.0,167.6288,167.6288,167.4317,167.4515,48682.0
2023-09-20 13:30:00,169.92,169.95,169.87,169.88,11801.0,167.4317,167.4613,167.3825,167.3923,11801.0
2023-09-20 13:35:00,169.87,169.89,169.65,169.66,24056.0,167.3825,167.4022,167.1657,167.1756,24056.0
2023-09-20 13:40:00,169.65,169.66,169.57,169.65,17114.0,167.1657,167.1756,167.0869,167.1657,17114.0
2023-09-20 13:45:00,169.65,169.68,169.58,169.67,11965.0,167.1657,167.1953,167.0967,167.1854,11965.0
2023-09-20 13:50:00,169.61,169.84,169.61,169.84,12926.0,167.1263,167.3529,167.1263,167.3529,12926.0
2023-09-20 13:55:00,169.83,169.86,169.68,169.76,28455.0,167.3431,167.3726,167.1953,167.2741,28455.0
2023-09-20 14:00:00,169.77,169.77,168.88,169.19,233948.0,167.2839,167.2839,166.407,166.7124,233948.0
2023-09-20 14:05:00,169.15,169.43,168.94,169.19,36639.0,166.673,166.9489,166.4661,166.7124,36639.0
2023-09-20 14:10:00,169.15,169.46,169.06,169.33,69671.0,166.673,166.9785,166.5843,166.8504,69671.0
2023-09-20 14:15:00,169.3,169.53,169.22,169.41,44078.0,166.8208,167.0475,166.742,166.9292,44078.0
2023-09-20 14:20:00,169.44,169.66,169.35,169.63,29989.0,166.9588,167.1756,166.8701,167.146,29989.0
2023-09-20 14:25:00,169.63,169.75,169.56,169.61,60100.0,167.146,167.2642,167.077,167.1263,60100.0
2023-09-20 14:30:00,169.61,170.27,169.47,169.85,115254.0,167.1263,167.7766,166.9883,167.3628,115254.0
2023-09-20 14:35:00,169.83,170.25,169.83,169.97,53753.0,167.3431,167.7569,167.3431,167.481,53753.0
2023-09-20 14:40:00,169.96,170.03,169.51,169.88,54078.0,167.4712,167.5401,167.0278,167.3923,54078.0
2023-09-20 14:45:00,169.88,169.96,169.39,169.43,67713.0,167.3923,167.4712,166.9095,166.9489,67713.0
2023-09-20 14:50:00,169.42,169.49,169.1,169.29,43963.0,166.9391,167.008,166.6238,166.811,43963.0
2023-09-20 14:55:00,169.26,169.55,169.15,169.2,40408.0,166.7814,167.0672,166.673,166.7223,40408.0
2023-09-20 15:00:00,169.12,169.38,168.97,169.13,41768.0,166.6435,166.8997,166.4957,166.6533,41768.0
2023-09-20 15:05:00,169.12,169.25,168.81,168.84,39844.0,166.6435,166.7716,166.338,166.3676,39844.0
2023-09-20 15:10:00,168.88,168.94,168.37,168.41,40075.0,166.407,166.4661,165.9044,165.9439,40075.0
2023-09-20 15:15:00,168.4,168.52,168.06,168.13,51159.0,165.934,166.0522,165.599,165.668,51159.0
2023-09-20 15:20:00,168.11,168.33,168.09,168.33,57662.0,165.6483,165.865,165.6285,165.865,57662.0
2023-09-20 15:25:00,168.32,168.48,168.22,168.37,43311.0,165.8552,166.0128,165.7566,165.9044,43311.0
2023-09-20 15:30:00,168.38,168.41,167.67,167.7,169199.0,165.9143,165.9439,165.2147,165.2443,169199.0
2023-09-20 15:35:00,167.68,167.8,167.41,167.49,94944.0,165.2245,165.3428,164.9585,165.0373,94944.0
2023-09-20 15:40:00,167.5,167.57,167.28,167.3,43745.0,165.0472,165.1162,164.8304,164.8501,43745.0
2023-09-20 15:45:00,167.31,167.56,167.26,167.52,107472.0,164.86,165.1063,164.8107,165.0669,107472.0
2023-09-20 15:50:00,167.52,167.63,167.37,167.41,174304.0,165.0669,165.1753,164.9191,164.9585,174304.0
2023-09-20 15:55:00,167.41,167.54,167.07,167.12,234641.0,164.9585,165.0866,164.6235,164.6727,234641.0
2023-09-21 09:30:00,164.78,165.07,164.52,164.63,385807.0,162.367,162.6528,162.1108,162.2192,385807.0
2023-09-21 09:35:00,164.62,164.8,164.25,164.31,159693.0,162.2094,162.3867,161.8448,161.9039,159693.0
2023-09-21 09:40:00,164.32,164.53,164.11,164.22,129487.0,161.9138,162.1207,161.7068,161.8152,129487.0
2023-09-21 09:45:00,164.21,164.53,164.0,164.05,128764.0,161.8054,162.1207,161.5984,161.6477,128764.0
2023-09-21 09:50:00,164.06,164.08,163.52,163.65,109153.0,161.6576,161.6773,161.1255,161.2536,109153.0
2023-09-21 09:55:00,163.64,163.75,163.53,163.66,120936.0,161.2437,161.3521,161.1353,161.2634,120936.0
2023-09-21 10:00:00,163.64,163.78,163.47,163.71,88299.0,161.2437,161.3817,161.0762,161.3127,88299.0
2023-09-21 10:05:00,163.72,164.11,163.71,164.07,82551.0,161.3225,161.7068,161.3127,161.6674,82551.0
2023-09-21 10:10:00,164.09,164.19,163.8,163.9,58065.0,161.6871,161.7857,161.4014,161.4999,58065.0
2023-09-21 10:15:00,163.89,164.17,163.88,164.09,56217.0,161.49,161.7659,161.4802,161.6871,56217.0
2023-09-21 10:20:00,164.09,164.15,163.9,163.91,51335.0,161.6871,161.7462,161.4999,161.5098,51335.0
2023-09-21 10:25:00,163.91,164.0,163.72,163.8,40084.0,161.5098,161.5984,161.3225,161.4014,40084.0
2023-09-21 10:30:00,163.77,163.91,163.68,163.74,50856.0,161.3718,161.5098,161.2831,161.3422,50856.0
2023-09-21 10:35:00,163.73,164.12,163.71,164.11,32916.0,161.3324,161.7167,161.3127,161.7068,32916.0
2023-09-21 10:40:00,164.1,164.21,163.96,163.99,30784.0,161.697,161.8054,161.559,161.5886,30784.0
2023-09-21 10:45:00,163.98,164.03,163.77,163.84,23869.0,161.5787,161.628,161.3718,161.4408,23869.0
2023-09-21 10:50:00,163.85,164.01,163.72,163.95,27464.0,161.4506,161.6083,161.3225,161.5492,27464.0
2023-09-21 10:55:00,163.93,164.1,163.71,163.75,41450.0,161.5295,161.697,161.3127,161.3521,41450.0
2023-09-21 11:00:00,163.81,163.9,163.7,163.77,40688.0,161.4112,161.4999,161.3028,161.3718,40688.0
2023-09-21 11:05:00,163.78,163.93,163.73,163.83,53644.0,161.3817,161.5295,161.3324,161.4309,53644.0
2023-09-21 11:10:00,163.83,163.91,163.66,163.75,69525.0,161.4309,161.5098,161.2634,161.3521,69525.0
2023-09-21 11:15:00,163.75,163.76,163.55,163.6,37548.0,161.3521,161.362,161.155,161.2043,37548.0
2023-09-21 11:20:00,163.6,163.83,163.59,163.65,27258.0,161.2043,161.4309,161.1944,161.2536,27258.0
2023-09-21 11:25:00,163.66,163.74,163.64,163.73,28388.0,161.2634,161.3422,161.2437,161.3324,28388.0
2023-09-21 11:30:00,163.72,164.02,163.68,163.99,54035.0,161.3225,161.6181,161.2831,161.5886,54035.0
2023-09-21 11:35:00,163.98,164.06,163.81,163.88,29144.0,161.5787,161.6576,161.4112,161.4802,29144.0
2023-09-21 11:40:00,163.89,163.9,163.69,163.78,28741.0,161.49,161.4999,161.293,161.3817,28741.0
2023-09-21 11:45:00,163.77,163.93,163.77,163.9,53887.0,161.3718,161.5295,161.3718,161.4999,53887.0
2023-09-21 11:50:00,163.89,163.98,163.76,163.82,17600.0,161.49,161.5787,161.362,161.4211,17600.0
2023-09-21 11:55:00,163.82,163.96,163.76,163.79,32161.0,161.4211,161.559,161.362,161.3915,32161.0
2023-09-21 12:00:00,163.78,163.83,163.67,163.69,35585.0,161.3817,161.4309,161.2733,161.293,35585.0
2023-09-21 12:05:00,163.69,163.72,163.61,163.7,30895.0,161.293,161.3225,161.2141,161.3028,30895.0
2023-09-21 12:10:00,163.7,163.72,163.54,163.62,37244.0,161.3028,161.3225,161.1452,161.224,37244.0
2023-09-21 12:15:00,163.63,163.73,163.55,163.63,27379.0,161.2339,161.3324,161.155,161.2339,27379.0
2023-09-21 12:20:00,163.62,163.7,163.53,163.69,15343.0,161.224,161.3028,161.1353,161.293,15343.0
2023-09-21 12:25:00,163.69,163.76,163.57,163.75,39284.0,161.293,161.362,161.1747,161.3521,39284.0
2023-09-21 12:30:00,163.77,164.0,163.75,163.98,43058.0,161.3718,161.5984,161.3521,161.5787,43058.0
2023-09-21 12:35:00,163.99,164.05,163.75,163.78,16082.0,161.5886,161.6477,161.3521,161.3817,16082.0
2023-09-21 12:40:00,163.77,163.92,163.76,163.83,30714.0,161.3718,161.5196,161.362,161.4309,30714.0
2023-09-21 12:45:00,163.84,164.05,163.82,163.99,25387.0,161.4408,161.6477,161.4211,161.5886,25387.0
2023-09-21 12:50:00,164.0,164.06,163.8,163.83,28122.0,161.5984,161.6576,161.4014,161.4309,28122.0
2023-09-21 12:55:00,163.81,163.81,163.7,163.73,20327.0,161.4112,161.4112,161.3028,161.3324,20327.0
2023-09-21 13:00:00,163.7,163.82,163.63,163.73,15456.0,161.3028,161.4211,161.2339,161.3324,15456.0
2023-09-21 13:05:00,163.73,163.93,163.7,163.86,23927.0,161.3324,161.5295,161.3028,161.4605,23927.0
2023-09-21 13:10:00,163.86,164.08,163.86,164.08,26124.0,161.4605,161.6773,161.4605,161.6773,26124.0
2023-09-21 13:15:00,164.1,164.29,164.1,164.15,112182.0,161.697,161.8842,161.697,161.7462,112182.0
2023-09-21 13:20:00,164.14,164.16,164.01,164.08,24816.0,161.7364,161.7561,161.6083,161.6773,24816.0
2023-09-21 13:25:00,164.08,164.25,164.08,164.14,16528.0,161.6773,161.8448,161.6773,161.7364,16528.0
2023-09-21 13:30:00,164.14,164.26,164.04,164.04,31528.0,161.7364,161.8546,161.6379,161.6379,31528.0
2023-09-21 13:35:00,164.05,164.22,164.05,164.11,17740.0,161.6477,161.8152,161.6477,161.7068,17740.0
2023-09-21 13:40:00,164.1,164.23,164.01,164.07,23677.0,161.697,161.8251,161.6083,161.6674,23677.0
2023-09-21 13:45:00,164.07,164.14,164.06,164.11,11970.0,161.6674,161.7364,161.6576,161.7068,11970.0
2023-09-21 13:50:00,164.11,164.16,164.01,164.09,16898.0,161.7068,161.7561,161.6083,161.6871,16898.0
2023-09-21 13:55:00,164.07,164.09,163.97,164.02,21112.0,161.6674,161.6871,161.5689,161.6181,21112.0
2023-09-21 14:00:00,164.02,164.04,163.84,163.87,31271.0,161.6181,161.6379,161.4408,161.4703,31271.0
2023-09-21 14:05:00,163.86,164.07,163.86,163.88,33574.0,161.4605,161.6674,161.4605,161.4802,33574.0
2023-09-21 14:10:00,163.86,164.0,163.8,163.81,27294.0,161.4605,161.5984,161.4014,161.4112,27294.0
2023-09-21 14:15:00,163.81,163.81,163.66,163.69,26753.0,161.4112,161.4112,161.2634,161.293,26753.0
2023-09-21 14:20:00,163.68,163.69,163.61,163.65,25661.0,161.2831,161.293,161.2141,161.2536,25661.0
2023-09-21 14:25:00,163.66,163.66,163.42,163.43,22460.0,161.2634,161.2634,161.0269,161.0368,22460.0
2023-09-21 14:30:00,163.42,163.52,163.3,163.39,28832.0,161.0269,161.1255,160.9087,160.9974,28832.0
2023-09-21 14:35:00,163.39,163.6,163.33,163.52,63211.0,160.9974,161.2043,160.9382,161.1255,63211.0
2023-09-21 14:40:00,163.52,163.56,163.48,163.5,28817.0,161.1255,161.1649,161.0861,161.1058,28817.0
2023-09-21 14:45:00,163.5,163.53,163.36,163.36,43751.0,161.1058,161.1353,160.9678,160.9678,43751.0
2023-09-21 14:50:00,163.35,163.39,163.24,163.39,32717.0,160.958,160.9974,160.8496,160.9974,32717.0
2023-09-21 14:55:00,163.39,163.45,163.33,163.37,22484.0,160.9974,161.0565,160.9382,160.9777,22484.0
2023-09-21 15:00:00,163.37,163.55,163.27,163.49,45154.0,160.9777,161.155,160.8791,161.0959,45154.0
2023-09-21 15:05:00,163.5,163.52,163.28,163.37,36632.0,161.1058,161.1255,160.889,160.9777,36632.0
2023-09-21 15:10:00,163.37,163.39,163.09,163.15,52824.0,160.9777,160.9974,160.7018,160.7609,52824.0
2023-09-21 15:15:00,163.15,163.15,162.91,162.95,51967.0,160.7609,160.7609,160.5244,160.5638,51967.0
2023-09-21 15:20:00,162.94,163.12,162.94,163.1,123900.0,160.554,160.7313,160.554,160.7116,123900.0
2023-09-21 15:25:00,163.1,163.15,162.94,163.01,62661.0,160.7116,160.7609,160.554,160.6229,62661.0
2023-09-21 15:30:00,163.0,163.07,162.9,162.91,122158.0,160.6131,160.6821,160.5145,160.5244,122158.0
2023-09-21 15:35:00,162.89,163.11,162.87,162.88,71775.0,160.5047,160.7215,160.485,160.4948,71775.0
2023-09-21 15:40:00,162.88,162.99,162.76,162.95,145365.0,160.4948,160.6032,160.3766,160.5638,145365.0
2023-09-21 15:45:00,162.94,163.04,162.87,162.88,121283.0,160.554,160.6525,160.485,160.4948,121283.0
2023-09-21 15:50:00,162.88,162.89,162.68,162.81,358334.0,160.4948,160.5047,160.2978,160.4259,358334.0
2023-09-21 15:55:00,162.82,162.84,162.5,162.53,469885.0,160.4357,160.4554,160.1204,160.15,469885.0
2023-09-22 09:30:00,163.52,163.64,163.3,163.3,206473.0,161.1255,161.2437,160.9087,160.9087,206473.0
2023-09-22 09:35:00,163.32,163.48,163.07,163.1,143997.0,160.9284,161.0861,160.6821,160.7116,143997.0
2023-09-22 09:40:00,163.11,163.19,162.8,162.88,113602.0,160.7215,160.8003,160.416,160.4948,113602.0
2023-09-22 09:45:00,162.87,163.42,162.84,163.25,131501.0,160.485,161.0269,160.4554,160.8594,131501.0
2023-09-22 09:50:00,163.27,163.28,162.89,163.08,106680.0,160.8791,160.889,160.5047,160.6919,106680.0
2023-09-22 09:55:00,163.09,163.25,162.95,163.21,66887.0,160.7018,160.8594,160.5638,160.82,66887.0
2023-09-22 10:00:00,163.2,163.24,162.91,163.14,65740.0,160.8102,160.8496,160.5244,160.751,65740.0
2023-09-22 10:05:00,163.16,163.48,163.14,163.28,66675.0,160.7707,161.0861,160.751,160.889,66675.0
2023-09-22 10:10:00,163.28,163.31,162.84,162.85,66865.0,160.889,160.9185,160.4554,160.4653,66865.0
2023-09-22 10:15:00,162.83,163.0,162.74,162.99,74459.0,160.4456,160.6131,160.3569,160.6032,74459.0
2023-09-22 10:20:00,162.98,163.15,162.82,163.1,53332.0,160.5934,160.7609,160.4357,160.7116,53332.0
2023-09-22 10:25:00,163.12,163.13,162.86,163.06,30735.0,160.7313,160.7412,160.4751,160.6722,30735.0
2023-09-22 10:30:00,163.06,163.54,163.06,163.54,54141.0,160.6722,161.1452,160.6722,161.1452,54141.0
2023-09-22 10:35:00,163.55,163.64,163.48,163.57,40258.0,161.155,161.2437,161.0861,161.1747,40258.0
2023-09-22 10:40:00,163.56,163.6,163.41,163.6,39460.0,161.1649,161.2043,161.0171,161.2043,39460.0
2023-09-22 10:45:00,163.61,163.77,163.6,163.64,26126.0,161.2141,161.3718,161.2043,161.2437,26126.0
2023-09-22 10:50:00,163.64,163.74,163.53,163.64,51464.0,161.2437,161.3422,161.1353,161.2437,51464.0
2023-09-22 10:55:00,163.64,163.82,163.64,163.69,67706.0,161.2437,161.4211,161.2437,161.293,67706.0
2023-09-22 11:00:00,163.69,163.74,163.58,163.73,77515.0,161.293,161.3422,161.1846,161.3324,77515.0
2023-09-22 11:05:00,163.73,163.86,163.5,163.5,21881.0,161.3324,161.4605,161.1058,161.1058,21881.0
2023-09-22 11:10:00,163.51,163.53,163.39,163.48,29750.0,161.1156,161.1353,160.9974,161.0861,29750.0
2023-09-22 11:15:00,163.48,163.53,163.29,163.34,52302.0,161.0861,161.1353,160.8988,160.9481,52302.0
2023-09-22 11:20:00,163.34,163.47,163.31,163.4,20796.0,160.9481,161.0762,160.9185,161.0072,20796.0
2023-09-22 11:25:00,163.39,163.6,163.38,163.59,26019.0,160.9974,161.2043,160.9875,161.1944,26019.0
2023-09-22 11:30:00,163.61,163.65,163.5,163.53,30144.0,161.2141,161.2536,161.1058,161.1353,30144.0
2023-09-22 11:35:00,163.56,163.65,163.55,163.64,35387.0,161.1649,161.2536,161.155,161.2437,35387.0
2023-09-22 11:40:00,163.64,163.64,163.45,163.52,29819.0,161.2437,161.2437,161.0565,161.1255,29819.0
2023-09-22 11:45:00,163.52,163.54,163.38,163.39,19094.0,161.1255,161.1452,160.9875,160.9974,19094.0
2023-09-22 11:50:00,163.39,163.52,163.23,163.28,53049.0,160.9974,161.1255,160.8397,160.889,53049.0
2023-09-22 11:55:00,163.27,163.35,163.09,163.09,31251.0,160.8791,160.958,160.7018,160.7018,31251.0
2023-09-22 12:00:00,163.08,163.23,163.05,163.07,28500.0,160.6919,160.8397,160.6623,160.6821,28500.0
2023-09-22 12:05:00,163.05,163.16,163.0,163.15,27483.0,160.6623,160.7707,160.6131,160.7609,27483.0
2023-09-22 12:10:00,163.13,163.13,163.01,163.07,15321.0,160.7412,160.7412,160.6229,160.6821,15321.0
2023-09-22 12:15:00,163.05,163.3,162.98,163.25,27625.0,160.6623,160.9087,160.5934,160.8594,27625.0
2023-09-22 12:20:00,163.26,163.38,163.23,163.3,19299.0,160.8693,160.9875,160.8397,160.9087,19299.0
2023-09-22 12:25:00,163.29,163.3,163.19,163.19,18455.0,160.8988,160.9087,160.8003,160.8003,18455.0
2023-09-22 12:30:00,163.23,163.32,163.19,163.25,20574.0,160.8397,160.9284,160.8003,160.8594,20574.0
2023-09-22 12:35:00,163.26,163.34,163.22,163.32,22599.0,160.8693,160.9481,160.8299,160.9284,22599.0
2023-09-22 12:40:00,163.31,163.41,163.3,163.34,60493.0,160.9185,161.0171,160.9087,160.9481,60493.0
2023-09-22 12:45:00,163.34,163.37,163.16,163.24,26070.0,160.9481,160.9777,160.7707,160.8496,26070.0
2023-09-22 12:50:00,163.25,163.25,163.1,163.13,25781.0,160.8594,160.8594,160.7116,160.7412,25781.0
2023-09-22 12:55:00,163.13,163.23,163.08,163.1,20253.0,160.7412,160.8397,160.6919,160.7116,20253.0
2023-09-22 13:00:00,163.1,163.12,162.96,162.97,22386.0,160.7116,160.7313,160.5737,160.5835,22386.0
2023-09-22 13:05:00,162.97,163.0,162.74,162.74,39611.0,160.5835,160.6131,160.3569,160.3569,39611.0
2023-09-22 13:10:00,162.75,162.78,162.54,162.59,48057.0,160.3667,160.3963,160.1598,160.2091,48057.0
2023-09-22 13:15:00,162.58,162.64,162.35,162.38,37028.0,160.1992,160.2584,159.9726,160.0022,37028.0
2023-09-22 13:20:00,162.39,162.41,162.1,162.24,51666.0,160.012,160.0317,159.7263,159.8642,51666.0
2023-09-22 13:25:00,162.26,162.3,162.09,162.15,65931.0,159.8839,159.9233,159.7164,159.7755,65931.0
2023-09-22 13:30:00,162.12,162.15,162.03,162.15,35539.0,159.746,159.7755,159.6573,159.7755,35539.0
2023-09-22 13:35:00,162.14,162.23,161.8,161.9,57038.0,159.7657,159.8544,159.4307,159.5292,57038.0
2023-09-22 13:40:00,161.91,161.94,161.76,161.85,48148.0,159.539,159.5686,159.3912,159.4799,48148.0
2023-09-22 13:45:00,161.84,161.95,161.67,161.78,83072.0,159.4701,159.5785,159.3026,159.4109,83072.0
2023-09-22 13:50:00,161.78,162.01,161.76,161.85,79947.0,159.4109,159.6376,159.3912,159.4799,79947.0
2023-09-22 13:55:00,161.86,161.94,161.72,161.72,50655.0,159.4898,159.5686,159.3518,159.3518,50655.0
2023-09-22 14:00:00,161.71,161.8,161.52,161.61,33519.0,159.342,159.4307,159.1548,159.2434,33519.0
2023-09-22 14:05:00,161.6,161.68,161.51,161.62,27677.0,159.2336,159.3124,159.1449,159.2533,27677.0
2023-09-22 14:10:00,161.61,161.61,161.16,161.17,44189.0,159.2434,159.2434,158.8,158.8099,44189.0
2023-09-22 14:15:00,161.16,161.26,160.89,161.03,80861.0,158.8,158.8986,158.534,158.6719,80861.0
2023-09-22 14:20:00,161.05,161.34,161.05,161.33,53312.0,158.6916,158.9774,158.6916,158.9675,53312.0
2023-09-22 14:25:00,161.33,161.47,161.28,161.33,64480.0,158.9675,159.1055,158.9183,158.9675,64480.0
2023-09-22 14:30:00,161.33,161.44,161.23,161.34,71635.0,158.9675,159.0759,158.869,158.9774,71635.0
2023-09-22 14:35:00,161.35,161.42,161.21,161.25,50479.0,158.9872,159.0562,158.8493,158.8887,50479.0
2023-09-22 14:40:00,161.24,161.33,161.17,161.24,69251.0,158.8789,158.9675,158.8099,158.8789,69251.0
2023-09-22 14:45:00,161.23,161.37,161.19,161.37,65208.0,158.869,159.007,158.8296,159.007,65208.0
2023-09-22 14:50:00,161.36,161.39,161.17,161.25,69816.0,158.9971,159.0267,158.8099,158.8887,69816.0
2023-09-22 14:55:00,161.24,161.3,161.07,161.19,49074.0,158.8789,158.938,158.7113,158.8296,49074.0
2023-09-22 15:00:00,161.18,161.59,161.13,161.36,60799.0,158.8197,159.2237,158.7705,158.9971,60799.0
2023-09-22 15:05:00,161.37,161.92,161.34,161.9,96460.0,159.007,159.5489,158.9774,159.5292,96460.0
2023-09-22 15:10:00,161.91,161.96,161.77,161.87,52679.0,159.539,159.5883,159.4011,159.4996,52679.0
2023-09-22 15:15:00,161.89,162.04,161.86,161.96,66332.0,159.5193,159.6671,159.4898,159.5883,66332.0
2023-09-22 15:20:00,161.97,162.13,161.8,162.04,60552.0,159.5982,159.7558,159.4307,159.6671,60552.0
2023-09-22 15:25:00,162.03,162.06,161.86,161.87,36576.0,159.6573,159.6868,159.4898,159.4996,36576.0
2023-09-22 15:30:00,161.88,161.96,161.62,161.62,179190.0,159.5095,159.5883,159.2533,159.2533,179190.0
2023-09-22 15:35:00,161.62,161.7,161.56,161.66,128399.0,159.2533,159.3321,159.1942,159.2927,128399.0
2023-09-22 15:40:00,161.66,161.68,161.23,161.26,156631.0,159.2927,159.3124,158.869,158.8986,156631.0
2023-09-22 15:45:00,161.26,161.42,161.11,161.26,257956.0,158.8986,159.0562,158.7508,158.8986,257956.0
2023-09-22 15:50:00,161.25,161.25,160.79,160.83,394440.0,158.8887,158.8887,158.4354,158.4749,394440.0
2023-09-22 15:55:00,160.84,161.15,160.83,160.97,626754.0,158.4847,158.7902,158.4749,158.6128,626754.0
2023-09-25 09:30:00,160.27,160.35,159.87,159.9,269980.0,157.9231,158.0019,157.5289,157.5585,269980.0
2023-09-25 09:35:00,159.9,160.34,159.88,160.33,126191.0,157.5585,157.992,157.5388,157.9822,126191.0
2023-09-25 09:40:00,160.33,160.81,160.32,160.65,159242.0,157.9822,158.4552,157.9723,158.2975,159242.0
2023-09-25 09:45:00,160.66,160.9,160.49,160.77,110336.0,158.3073,158.5438,158.1398,158.4157,110336.0
2023-09-25 09:50:00,160.78,161.26,160.75,161.11,83010.0,158.4256,158.8986,158.396,158.7508,83010.0
2023-09-25 09:55:00,161.11,161.48,161.1,161.4,58179.0,158.7508,159.1153,158.7409,159.0365,58179.0
2023-09-25 10:00:00,161.41,161.43,160.9,160.99,129284.0,159.0464,159.0661,158.5438,158.6325,129284.0
2023-09-25 10:05:00,160.97,161.12,160.72,160.83,53203.0,158.6128,158.7606,158.3665,158.4749,53203.0
2023-09-25 10:10:00,160.85,161.25,160.81,161.14,55510.0,158.4946,158.8887,158.4552,158.7803,55510.0
2023-09-25 10:15:00,161.14,161.48,161.02,161.07,74664.0,158.7803,159.1153,158.6621,158.7113,74664.0
2023-09-25 10:20:00,161.04,161.14,160.85,160.91,46611.0,158.6818,158.7803,158.4946,158.5537,46611.0
2023-09-25 10:25:00,160.88,160.89,160.56,160.86,45450.0,158.5241,158.534,158.2088,158.5044,45450.0
2023-09-25 10:30:00,160.85,161.26,160.78,161.17,47069.0,158.4946,158.8986,158.4256,158.8099,47069.0
2023-09-25 10:35:00,161.22,161.28,161.12,161.24,36526.0,158.8591,158.9183,158.7606,158.8789,36526.0
2023-09-25 10:40:00,161.24,161.36,161.09,161.19,44326.0,158.8789,158.9971,158.7311,158.8296,44326.0
2023-09-25 10:45:00,161.17,161.43,161.17,161.36,52115.0,158.8099,159.0661,158.8099,158.9971,52115.0
2023-09-25 10:50:00,161.36,161.36,160.97,161.0,44949.0,158.9971,158.9971,158.6128,158.6424,44949.0
2023-09-25 10:55:00,160.97,161.01,160.76,160.76,57872.0,158.6128,158.6522,158.4059,158.4059,57872.0
2023-09-25 11:00:00,160.76,160.99,160.74,160.96,41433.0,158.4059,158.6325,158.3862,158.603,41433.0
2023-09-25 11:05:00,160.96,161.35,160.92,161.35,48534.0,158.603,158.9872,158.5635,158.9872,48534.0
2023-09-25 11:10:00,161.37,161.48,161.27,161.37,74479.0,159.007,159.1153,158.9084,159.007,74479.0
2023-09-25 11:15:00,161.39,161.9,161.38,161.84,220010.0,159.0267,159.5292,159.0168,159.4701,220010.0
2023-09-25 11:20:00,161.84,161.84,161.67,161.77,45748.0,159.4701,159.4701,159.3026,159.4011,45748.0
2023-09-25 11:25:00,161.78,161.81,161.47,161.48,40228.0,159.4109,159.4405,159.1055,159.1153,40228.0
2023-09-25 11:30:00,161.49,161.63,161.48,161.58,20166.0,159.1252,159.2631,159.1153,159.2139,20166.0
2023-09-25 11:35:00,161.59,161.71,161.57,161.62,21777.0,159.2237,159.342,159.204,159.2533,21777.0
2023-09-25 11:40:00,161.63,161.87,161.54,161.79,70348.0,159.2631,159.4996,159.1745,159.4208,70348.0
2023-09-25 11:45:00,161.79,161.83,161.68,161.77,42388.0,159.4208,159.4602,159.3124,159.4011,42388.0
2023-09-25 11:50:00,161.77,161.93,161.76,161.86,22727.0,159.4011,159.5587,159.3912,159.4898,22727.0
2023-09-25 11:55:00,161.87,161.99,161.76,161.87,19975.0,159.4996,159.6179,159.3912,159.4996,19975.0
2023-09-25 12:00:00,161.88,161.91,161.71,161.73,39751.0,159.5095,159.539,159.342,159.3617,39751.0
2023-09-25 12:05:00,161.74,161.88,161.72,161.83,19271.0,159.3715,159.5095,159.3518,159.4602,19271.0
2023-09-25 12:10:00,161.82,162.01,161.82,161.96,18842.0,159.4504,159.6376,159.4504,159.5883,18842.0
2023-09-25 12:15:00,161.97,162.19,161.97,162.13,16824.0,159.5982,159.8149,159.5982,159.7558,16824.0
2023-09-25 12:20:00,162.1,162.2,162.06,162.19,14663.0,159.7263,159.8248,159.6868,159.8149,14663.0
2023-09-25 12:25:00,162.17,162.25,162.15,162.23,49076.0,159.7952,159.8741,159.7755,159.8544,49076.0
2023-09-25 12:30:00,162.26,162.26,162.11,162.11,25155.0,159.8839,159.8839,159.7361,159.7361,25155.0
2023-09-25 12:35:00,162.12,162.14,161.92,161.92,10021.0,159.746,159.7657,159.5489,159.5489,10021.0
2023-09-25 12:40:00,161.93,162.06,161.91,161.96,65502.0,159.5587,159.6868,159.539,159.5883,65502.0
2023-09-25 12:45:00,161.94,161.94,161.75,161.75,20793.0,159.5686,159.5686,159.3814,159.3814,20793.0
2023-09-25 12:50:00,161.74,161.74,161.48,161.63,36788.0,159.3715,159.3715,159.1153,159.2631,36788.0
2023-09-25 12:55:00,161.62,161.74,161.59,161.72,23202.0,159.2533,159.3715,159.2237,159.3518,23202.0
2023-09-25 13:00:00,161.71,161.76,161.62,161.62,13299.0,159.342,159.3912,159.2533,159.2533,13299.0
2023-09-25 13:05:00,161.62,161.95,161.62,161.92,18442.0,159.2533,159.5785,159.2533,159.5489,18442.0
2023-09-25 13:10:00,161.94,162.06,161.91,161.99,13847.0,159.5686,159.6868,159.539,159.6179,13847.0
2023-09-25 13:15:00,162.03,162.04,161.8,161.81,9893.0,159.6573,159.6671,159.4307,159.4405,9893.0
2023-09-25 13:20:00,161.81,161.89,161.73,161.73,43061.0,159.4405,159.5193,159.3617,159.3617,43061.0
2023-09-25 13:25:00,161.74,161.78,161.57,161.7,24734.0,159.3715,159.4109,159.204,159.3321,24734.0
2023-09-25 13:30:00,161.71,161.78,161.62,161.74,23594.0,159.342,159.4109,159.2533,159.3715,23594.0
2023-09-25 13:35:00,161.8,161.93,161.75,161.93,10360.0,159.4307,159.5587,159.3814,159.5587,10360.0
2023-09-25 13:40:00,161.91,161.91,161.69,161.72,14457.0,159.539,159.539,159.3223,159.3518,14457.0
2023-09-25 13:45:00,161.72,161.78,161.53,161.73,21442.0,159.3518,159.4109,159.1646,159.3617,21442.0
2023-09-25 13:50:00,161.72,161.88,161.71,161.74,13737.0,159.3518,159.5095,159.342,159.3715,13737.0
2023-09-25 13:55:00,161.76,161.91,161.75,161.9,12100.0,159.3912,159.539,159.3814,159.5292,12100.0
2023-09-25 14:00:00,161.92,162.04,161.89,162.01,20204.0,159.5489,159.6671,159.5193,159.6376,20204.0
2023-09-25 14:05:00,162.01,162.05,161.83,161.88,29088.0,159.6376,159.677,159.4602,159.5095,29088.0
2023-09-25 14:10:00,161.87,161.92,161.79,161.83,16222.0,159.4996,159.5489,159.4208,159.4602,16222.0
2023-09-25 14:15:00,161.82,161.9,161.69,161.8,13955.0,159.4504,159.5292,159.3223,159.4307,13955.0
2023-09-25 14:20:00,161.82,161.85,161.62,161.64,19385.0,159.4504,159.4799,159.2533,159.273,19385.0
2023-09-25 14:25:00,161.63,161.82,161.62,161.7,18231.0,159.2631,159.4504,159.2533,159.3321,18231.0
2023-09-25 14:30:00,161.67,161.84,161.61,161.79,31361.0,159.3026,159.4701,159.2434,159.4208,31361.0
2023-09-25 14:35:00,161.77,162.0,161.77,161.82,31711.0,159.4011,159.6277,159.4011,159.4504,31711.0
2023-09-25 14:40:00,161.82,161.91,161.65,161.75,37000.0,159.4504,159.539,159.2829,159.3814,37000.0
2023-09-25 14:45:00,161.73,161.82,161.65,161.72,14139.0,159.3617,159.4504,159.2829,159.3518,14139.0
2023-09-25 14:50:00,161.7,161.78,161.65,161.67,15503.0,159.3321,159.4109,159.2829,159.3026,15503.0
2023-09-25 14:55:00,161.65,161.7,161.53,161.57,27104.0,159.2829,159.3321,159.1646,159.204,27104.0
2023-09-25 15:00:00,161.57,161.63,161.19,161.23,51158.0,159.204,159.2631,158.8296,158.869,51158.0
2023-09-25 15:05:00,161.22,161.25,161.08,161.14,50363.0,158.8591,158.8887,158.7212,158.7803,50363.0
2023-09-25 15:10:00,161.13,161.28,161.13,161.27,13394.0,158.7705,158.9183,158.7705,158.9084,13394.0
2023-09-25 15:15:00,161.28,161.69,161.26,161.68,46661.0,158.9183,159.3223,158.8986,159.3124,46661.0
2023-09-25 15:20:00,161.67,161.74,161.43,161.48,25340.0,159.3026,159.3715,159.0661,159.1153,25340.0
2023-09-25 15:25:00,161.47,161.54,161.33,161.54,41970.0,159.1055,159.1745,158.9675,159.1745,41970.0
2023-09-25 15:30:00,161.55,161.65,161.45,161.51,58912.0,159.1843,159.2829,159.0858,159.1449,58912.0
2023-09-25 15:35:00,161.5,161.64,161.44,161.63,47905.0,159.135,159.273,159.0759,159.2631,47905.0
2023-09-25 15:40:00,161.64,161.65,161.44,161.45,46332.0,159.273,159.2829,159.0759,159.0858,46332.0
2023-09-25 15:45:00,161.47,161.62,161.47,161.58,39937.0,159.1055,159.2533,159.1055,159.2139,39937.0
2023-09-25 15:50:00,161.58,161.81,161.39,161.44,91683.0,159.2139,159.4405,159.0267,159.0759,91683.0
2023-09-25 15:55:00,161.44,161.95,161.42,161.91,256776.0,159.0759,159.5785,159.0562,159.539,256776.0
2023-09-26 09:30:00,160.53,160.93,160.31,160.89,245218.0,158.1793,158.5734,157.9625,158.534,245218.0
2023-09-26 09:35:00,160.92,161.44,160.86,161.25,197001.0,158.5635,159.0759,158.5044,158.8887,197001.0
2023-09-26 09:40:00,161.25,161.31,161.07,161.16,121869.0,158.8887,158.9478,158.7113,158.8,121869.0
2023-09-26 09:45:00,161.14,161.17,160.62,160.64,122257.0,158.7803,158.8099,158.2679,158.2876,122257.0
2023-09-26 09:50:00,160.64,160.65,160.23,160.29,148564.0,158.2876,158.2975,157.8836,157.9428,148564.0
2023-09-26 09:55:00,160.32,160.41,160.15,160.26,101690.0,157.9723,158.061,157.8048,157.9132,101690.0
2023-09-26 10:00:00,160.26,160.46,160.06,160.07,142054.0,157.9132,158.1103,157.7161,157.726,142054.0
2023-09-26 10:05:00,160.06,160.33,160.02,160.2,136154.0,157.7161,157.9822,157.6767,157.8541,136154.0
2023-09-26 10:10:00,160.22,160.23,159.78,159.81,74835.0,157.8738,157.8836,157.4402,157.4698,74835.0
2023-09-26 10:15:00,159.81,159.85,159.49,159.63,87098.0,157.4698,157.5092,157.1545,157.2924,87098.0
2023-09-26 10:20:00,159.61,159.89,159.61,159.87,100652.0,157.2727,157.5486,157.2727,157.5289,100652.0
2023-09-26 10:25:00,159.88,160.11,159.75,160.09,37498.0,157.5388,157.7654,157.4107,157.7457,37498.0
2023-09-26 10:30:00,160.09,160.37,159.99,160.17,61953.0,157.7457,158.0216,157.6472,157.8245,61953.0
2023-09-26 10:35:00,160.12,160.17,159.93,160.13,68005.0,157.7753,157.8245,157.588,157.7851,68005.0
2023-09-26 10:40:00,160.12,160.38,160.07,160.37,46142.0,157.7753,158.0314,157.726,158.0216,46142.0
2023-09-26 10:45:00,160.37,160.57,160.24,160.25,68967.0,158.0216,158.2187,157.8935,157.9034,68967.0
2023-09-26 10:50:00,160.27,160.28,160.05,160.08,64643.0,157.9231,157.9329,157.7063,157.7358,64643.0
2023-09-26 10:55:00,160.1,160.18,159.97,160.16,106172.0,157.7555,157.8344,157.6275,157.8147,106172.0
2023-09-26 11:00:00,160.15,160.26,160.0,160.08,87294.0,157.8048,157.9132,157.657,157.7358,87294.0
2023-09-26 11:05:00,160.06,160.11,159.94,160.08,108653.0,157.7161,157.7654,157.5979,157.7358,108653.0
2023-09-26 11:10:00,160.08,160.08,159.93,159.95,34254.0,157.7358,157.7358,157.588,157.6077,34254.0
2023-09-26 11:15:00,159.95,160.11,159.86,160.06,41261.0,157.6077,157.7654,157.5191,157.7161,41261.0
2023-09-26 11:20:00,160.05,160.11,159.94,159.96,20664.0,157.7063,157.7654,157.5979,157.6176,20664.0
2023-09-26 11:25:00,159.95,160.03,159.88,159.88,36827.0,157.6077,157.6866,157.5388,157.5388,36827.0
2023-09-26 11:30:00,159.87,160.15,159.83,160.14,88838.0,157.5289,157.8048,157.4895,157.795,88838.0
2023-09-26 11:35:00,160.14,160.27,160.08,160.21,35836.0,157.795,157.9231,157.7358,157.8639,35836.0
2023-09-26 11:40:00,160.21,160.31,160.06,160.23,43145.0,157.8639,157.9625,157.7161,157.8836,43145.0
2023-09-26 11:45:00,160.24,160.32,160.06,160.16,48545.0,157.8935,157.9723,157.7161,157.8147,48545.0
2023-09-26 11:50:00,160.17,160.18,159.97,159.98,76184.0,157.8245,157.8344,157.6275,157.6373,76184.0
2023-09-26 11:55:00,159.97,160.02,159.89,159.96,29200.0,157.6275,157.6767,157.5486,157.6176,29200.0
2023-09-26 12:00:00,159.98,160.09,159.87,159.88,54334.0,157.6373,157.7457,157.5289,157.5388,54334.0
2023-09-26 12:05:00,159.87,160.12,159.81,160.1,47873.0,157.5289,157.7753,157.4698,157.7555,47873.0
2023-09-26 12:10:00,160.1,160.27,160.08,160.18,26651.0,157.7555,157.9231,157.7358,157.8344,26651.0
2023-09-26 12:15:00,160.19,160.29,160.09,160.14,27970.0,157.8442,157.9428,157.7457,157.795,27970.0
2023-09-26 12:20:00,160.12,160.42,160.11,160.42,15738.0,157.7753,158.0709,157.7654,158.0709,15738.0
2023-09-26 12:25:00,160.41,160.41,160.27,160.36,17725.0,158.061,158.061,157.9231,158.0117,17725.0
2023-09-26 12:30:00,160.34,160.47,160.25,160.38,47143.0,157.992,158.1201,157.9034,158.0314,47143.0
2023-09-26 12:35:00,160.39,160.5,160.36,160.38,23207.0,158.0413,158.1497,158.0117,158.0314,23207.0
2023-09-26 12:40:00,160.39,160.45,160.25,160.27,26598.0,158.0413,158.1004,157.9034,157.9231,26598.0
2023-09-26 12:45:00,160.27,160.27,160.19,160.25,46884.0,157.9231,157.9231,157.8442,157.9034,46884.0
2023-09-26 12:50:00,160.23,160.32,160.23,160.23,14041.0,157.8836,157.9723,157.8836,157.8836,14041.0
2023-09-26 12:55:00,160.23,160.23,160.09,160.1,12343.0,157.8836,157.8836,157.7457,157.7555,12343.0
2023-09-26 13:00:00,160.1,160.2,159.98,160.11,71052.0,157.7555,157.8541,157.6373,157.7654,71052.0
2023-09-26 13:05:00,160.08,160.19,159.84,160.18,59477.0,157.7358,157.8442,157.4994,157.8344,59477.0
2023-09-26 13:10:00,160.18,160.26,160.14,160.23,18907.0,157.8344,157.9132,157.795,157.8836,18907.0
2023-09-26 13:15:00,160.2,160.26,159.99,160.0,27152.0,157.8541,157.9132,157.6472,157.657,27152.0
2023-09-26 13:20:00,160.01,160.06,159.96,159.98,24607.0,157.6669,157.7161,157.6176,157.6373,24607.0
2023-09-26 13:25:00,159.94,159.97,159.7,159.7,22354.0,157.5979,157.6275,157.3614,157.3614,22354.0
2023-09-26 13:30:00,159.69,159.81,159.66,159.66,14494.0,157.3516,157.4698,157.322,157.322,14494.0
2023-09-26 13:35:00,159.68,159.68,159.37,159.38,44407.0,157.3417,157.3417,157.0362,157.0461,44407.0
2023-09-26 13:40:00,159.38,159.45,159.28,159.34,23983.0,157.0461,157.1151,156.9476,157.0067,23983.0
2023-09-26 13:45:00,159.34,159.4,159.22,159.25,25288.0,157.0067,157.0658,156.8884,156.918,25288.0
2023-09-26 13:50:00,159.26,159.54,159.26,159.42,32274.0,156.9278,157.2037,156.9278,157.0855,32274.0
2023-09-26 13:55:00,159.42,159.54,159.39,159.52,20104.0,157.0855,157.2037,157.0559,157.184,20104.0
2023-09-26 14:00:00,159.52,159.52,159.2,159.31,37354.0,157.184,157.184,156.8687,156.9771,37354.0
2023-09-26 14:05:00,159.27,159.36,159.08,159.09,49330.0,156.9377,157.0264,156.7505,156.7603,49330.0
2023-09-26 14:10:00,159.09,159.18,158.92,159.06,48381.0,156.7603,156.849,156.5928,156.7308,48381.0
2023-09-26 14:15:00,159.01,159.06,158.85,158.85,19120.0,156.6815,156.7308,156.5239,156.5239,19120.0
2023-09-26 14:20:00,158.87,159.11,158.85,159.03,27782.0,156.5436,156.78,156.5239,156.7012,27782.0
2023-09-26 14:25:00,159.03,159.08,158.91,158.95,26823.0,156.7012,156.7505,156.583,156.6224,26823.0
2023-09-26 14:30:00,158.95,159.14,158.92,159.03,32191.0,156.6224,156.8096,156.5928,156.7012,32191.0
2023-09-26 14:35:00,159.04,159.09,158.92,158.95,23458.0,156.7111,156.7603,156.5928,156.6224,23458.0
2023-09-26 14:40:00,158.97,159.06,158.92,158.95,22152.0,156.6421,156.7308,156.5928,156.6224,22152.0
2023-09-26 14:45:00,158.95,159.02,158.86,158.97,26274.0,156.6224,156.6914,156.5337,156.6421,26274.0
2023-09-26 14:50:00,158.98,159.05,158.92,158.93,31455.0,156.6519,156.7209,156.5928,156.6027,31455.0
2023-09-26 14:55:00,158.91,159.07,158.89,159.07,23119.0,156.583,156.7406,156.5633,156.7406,23119.0
2023-09-26 15:00:00,159.04,159.08,158.85,158.92,42032.0,156.7111,156.7505,156.5239,156.5928,42032.0
2023-09-26 15:05:00,158.92,159.1,158.89,159.05,30899.0,156.5928,156.7702,156.5633,156.7209,30899.0
2023-09-26 15:10:00,159.06,159.07,158.92,158.92,24745.0,156.7308,156.7406,156.5928,156.5928,24745.0
2023-09-26 15:15:00,158.93,158.98,158.78,158.82,33731.0,156.6027,156.6519,156.4549,156.4943,33731.0
2023-09-26 15:20:00,158.81,158.87,158.73,158.76,32102.0,156.4844,156.5436,156.4056,156.4352,32102.0
2023-09-26 15:25:00,158.76,158.84,158.66,158.75,81765.0,156.4352,156.514,156.3366,156.4253,81765.0
2023-09-26 15:30:00,158.76,158.87,158.65,158.66,56978.0,156.4352,156.5436,156.3268,156.3366,56978.0
2023-09-26 15:35:00,158.66,158.86,158.61,158.81,45833.0,156.3366,156.5337,156.2874,156.4844,45833.0
2023-09-26 15:40:00,158.81,158.98,158.79,158.97,63345.0,156.4844,156.6519,156.4647,156.6421,63345.0
2023-09-26 15:45:00,158.96,158.99,158.83,158.83,78415.0,156.6322,156.6618,156.5041,156.5041,78415.0
2023-09-26 15:50:00,158.84,159.09,158.75,158.94,199527.0,156.514,156.7603,156.4253,156.6125,199527.0
2023-09-26 15:55:00,158.94,159.06,158.92,159.0,319935.0,156.6125,156.7308,156.5928,156.6717,319935.0
2023-09-27 09:30:00,159.39,159.8,159.18,159.21,270950.0,157.0559,157.4599,156.849,156.8786,270950.0
2023-09-27 09:35:00,159.22,159.46,159.1,159.37,250971.0,156.8884,157.1249,156.7702,157.0362,250971.0
2023-09-27 09:40:00,159.38,159.76,159.2,159.75,152856.0,157.0461,157.4205,156.8687,157.4107,152856.0
2023-09-27 09:45:00,159.75,159.91,159.42,159.48,123673.0,157.4107,157.5683,157.0855,157.1446,123673.0
2023-09-27 09:50:00,159.48,159.73,159.36,159.56,76146.0,157.1446,157.391,157.0264,157.2235,76146.0
2023-09-27 09:55:00,159.58,159.63,159.28,159.36,66117.0,157.2432,157.2924,156.9476,157.0264,66117.0
2023-09-27 10:00:00,159.38,159.47,159.01,159.07,85443.0,157.0461,157.1348,156.6815,156.7406,85443.0
2023-09-27 10:05:00,159.08,159.09,158.79,158.84,67310.0,156.7505,156.7603,156.4647,156.514,67310.0
2023-09-27 10:10:00,158.84,158.87,158.56,158.58,81348.0,156.514,156.5436,156.2381,156.2578,81348.0
2023-09-27 10:15:00,158.57,158.66,158.48,158.64,42588.0,156.248,156.3366,156.1593,156.3169,42588.0
2023-09-27 10:20:00,158.68,159.11,158.68,159.03,132911.0,156.3563,156.78,156.3563,156.7012,132911.0
2023-09-27 10:25:00,159.04,159.22,159.04,159.16,64890.0,156.7111,156.8884,156.7111,156.8293,64890.0
2023-09-27 10:30:00,159.14,159.26,158.98,159.22,151722.0,156.8096,156.9278,156.6519,156.8884,151722.0
2023-09-27 10:35:00,159.23,159.25,159.06,159.12,136998.0,156.8983,156.918,156.7308,156.7899,136998.0
2023-09-27 10:40:00,159.13,159.13,158.89,158.9,60555.0,156.7998,156.7998,156.5633,156.5731,60555.0
2023-09-27 10:45:00,158.9,159.07,158.79,159.01,57450.0,156.5731,156.7406,156.4647,156.6815,57450.0
2023-09-27 10:50:00,159.01,159.02,158.31,158.34,51054.0,156.6815,156.6914,155.9918,156.0213,51054.0
2023-09-27 10:55:00,158.34,158.46,158.16,158.21,36493.0,156.0213,156.1396,155.844,155.8932,36493.0
2023-09-27 11:00:00,158.2,158.44,158.19,158.33,43369.0,155.8834,156.1199,155.8735,156.0115,43369.0
2023-09-27 11:05:00,158.24,158.45,158.12,158.44,117418.0,155.9228,156.1297,155.8045,156.1199,117418.0
2023-09-27 11:10:00,158.42,158.49,158.31,158.46,24630.0,156.1001,156.1691,155.9918,156.1396,24630.0
2023-09-27 11:15:00,158.46,158.5,158.29,158.38,21832.0,156.1396,156.179,155.9721,156.0607,21832.0
2023-09-27 11:20:00,158.4,158.65,158.35,158.55,24521.0,156.0804,156.3268,156.0312,156.2282,24521.0
2023-09-27 11:25:00,158.55,158.74,158.51,158.68,24073.0,156.2282,156.4155,156.1888,156.3563,24073.0
2023-09-27 11:30:00,158.69,158.76,158.64,158.73,16050.0,156.3662,156.4352,156.3169,156.4056,16050.0
2023-09-27 11:35:00,158.73,158.76,158.51,158.54,33109.0,156.4056,156.4352,156.1888,156.2184,33109.0
2023-09-27 11:40:00,158.55,158.55,158.16,158.18,20967.0,156.2282,156.2282,155.844,155.8637,20967.0
2023-09-27 11:45:00,158.18,158.2,157.92,158.04,34565.0,155.8637,155.8834,155.6075,155.7257,34565.0
2023-09-27 11:50:00,158.05,158.08,157.95,157.99,21559.0,155.7356,155.7651,155.637,155.6764,21559.0
2023-09-27 11:55:00,157.97,158.11,157.97,158.07,15358.0,155.6567,155.7947,155.6567,155.7553,15358.0
2023-09-27 12:00:00,158.06,158.07,157.7,157.71,28245.0,155.7454,155.7553,155.3907,155.4005,28245.0
2023-09-27 12:05:00,157.71,157.8,157.59,157.6,16540.0,155.4005,155.4892,155.2823,155.2922,16540.0
2023-09-27 12:10:00,157.61,157.82,157.61,157.7,31509.0,155.302,155.5089,155.302,155.3907,31509.0
2023-09-27 12:15:00,157.68,157.68,157.44,157.45,41604.0,155.371,155.371,155.1345,155.1444,41604.0
2023-09-27 12:20:00,157.45,157.5,157.35,157.38,62010.0,155.1444,155.1936,155.0458,155.0754,62010.0
2023-09-27 12:25:00,157.37,157.54,157.37,157.53,31100.0,155.0655,155.233,155.0655,155.2232,31100.0
2023-09-27 12:30:00,157.55,157.68,157.5,157.65,81681.0,155.2429,155.371,155.1936,155.3414,81681.0
2023-09-27 12:35:00,157.65,157.72,157.49,157.52,44319.0,155.3414,155.4104,155.1838,155.2133,44319.0
2023-09-27 12:40:00,157.46,157.58,157.35,157.49,38075.0,155.1542,155.2724,155.0458,155.1838,38075.0
2023-09-27 12:45:00,157.51,157.68,157.49,157.58,31855.0,155.2035,155.371,155.1838,155.2724,31855.0
2023-09-27 12:50:00,157.57,157.6,157.37,157.42,22101.0,155.2626,155.2922,155.0655,155.1148,22101.0
2023-09-27 12:55:00,157.4,157.42,157.17,157.21,17868.0,155.0951,155.1148,154.8685,154.9079,17868.0
2023-09-27 13:00:00,157.21,157.56,157.2,157.53,32380.0,154.9079,155.2527,154.898,155.2232,32380.0
2023-09-27 13:05:00,157.53,157.61,157.38,157.58,25892.0,155.2232,155.302,155.0754,155.2724,25892.0
2023-09-27 13:10:00,157.59,157.61,157.13,157.14,84673.0,155.2823,155.302,154.829,154.8389,84673.0
2023-09-27 13:15:00,157.16,157.24,156.99,157.12,50639.0,154.8586,154.9374,154.6911,154.8192,50639.0
2023-09-27 13:20:00,157.13,157.14,156.86,156.87,62989.0,154.829,154.8389,154.563,154.5728,62989.0
2023-09-27 13:25:00,156.91,156.96,156.74,156.78,31600.0,154.6123,154.6615,154.4448,154.4842,31600.0
2023-09-27 13:30:00,156.77,157.06,156.77,157.02,28117.0,154.4743,154.7601,154.4743,154.7207,28117.0
2023-09-27 13:35:00,157.03,157.14,157.0,157.01,42253.0,154.7305,154.8389,154.7009,154.7108,42253.0
2023-09-27 13:40:00,156.94,157.07,156.74,157.07,41617.0,154.6418,154.7699,154.4448,154.7699,41617.0
2023-09-27 13:45:00,157.08,157.19,157.01,157.11,21686.0,154.7798,154.8882,154.7108,154.8093,21686.0
2023-09-27 13:50:00,157.1,157.28,157.08,157.25,78850.0,154.7995,154.9768,154.7798,154.9473,78850.0
2023-09-27 13:55:00,157.27,157.28,157.11,157.22,20429.0,154.967,154.9768,154.8093,154.9177,20429.0
2023-09-27 14:00:00,157.22,157.23,157.08,157.1,30648.0,154.9177,154.9276,154.7798,154.7995,30648.0
2023-09-27 14:05:00,157.08,157.17,156.98,156.98,29253.0,154.7798,154.8685,154.6812,154.6812,29253.0
2023-09-27 14:10:00,156.97,157.05,156.89,157.0,37230.0,154.6714,154.7502,154.5926,154.7009,37230.0
2023-09-27 14:15:00,156.99,157.21,156.98,157.0,26421.0,154.6911,154.9079,154.6812,154.7009,26421.0
2023-09-27 14:20:00,157.0,157.16,156.96,157.11,32679.0,154.7009,154.8586,154.6615,154.8093,32679.0
2023-09-27 14:25:00,157.12,157.58,157.04,157.57,34459.0,154.8192,155.2724,154.7404,155.2626,34459.0
2023-09-27 14:30:00,157.58,157.96,157.58,157.87,120131.0,155.2724,155.6469,155.2724,155.5582,120131.0
2023-09-27 14:35:00,157.91,158.17,157.91,158.16,38858.0,155.5976,155.8538,155.5976,155.844,38858.0
2023-09-27 14:40:00,158.17,158.41,158.05,158.36,46676.0,155.8538,156.0903,155.7356,156.041,46676.0
2023-09-27 14:45:00,158.37,158.47,158.18,158.18,68571.0,156.0509,156.1494,155.8637,155.8637,68571.0
2023-09-27 14:50:00,158.17,158.32,158.11,158.27,33978.0,155.8538,156.0016,155.7947,155.9523,33978.0
2023-09-27 14:55:00,158.28,158.39,158.19,158.28,50114.0,155.9622,156.0706,155.8735,155.9622,50114.0
2023-09-27 15:00:00,158.28,158.8,158.2,158.79,63158.0,155.9622,156.4746,155.8834,156.4647,63158.0
2023-09-27 15:05:00,158.8,159.06,158.72,158.95,34464.0,156.4746,156.7308,156.3958,156.6224,34464.0
2023-09-27 15:10:00,158.96,159.12,158.77,158.8,63050.0,156.6322,156.7899,156.445,156.4746,63050.0
2023-09-27 15:15:00,158.79,158.88,158.67,158.7,45779.0,156.4647,156.5534,156.3465,156.376,45779.0
2023-09-27 15:20:00,158.71,158.87,158.7,158.76,21969.0,156.3859,156.5436,156.376,156.4352,21969.0
2023-09-27 15:25:00,158.74,158.86,158.69,158.71,23238.0,156.4155,156.5337,156.3662,156.3859,23238.0
2023-09-27 15:30:00,158.69,158.76,158.56,158.73,48646.0,156.3662,156.4352,156.2381,156.4056,48646.0
2023-09-27 15:35:00,158.73,158.73,158.4,158.48,65876.0,156.4056,156.4056,156.0804,156.1593,65876.0
2023-09-27 15:40:00,158.49,158.49,157.98,158.11,94714.0,156.1691,156.1691,155.6666,155.7947,94714.0
2023-09-27 15:45:00,158.09,158.19,158.02,158.12,65431.0,155.775,155.8735,155.706,155.8045,65431.0
2023-09-27 15:50:00,158.14,158.45,158.13,158.35,184516.0,155.8242,156.1297,155.8144,156.0312,184516.0
2023-09-27 15:55:00,158.35,158.4,158.21,158.4,324875.0,156.0312,156.0804,155.8932,156.0804,324875.0
2023-09-28 09:30:00,157.78,158.41,157.38,158.39,264171.0,155.4695,156.0903,155.0754,156.0706,264171.0
2023-09-28 09:35:00,158.4,158.4,157.83,158.01,132771.0,156.0804,156.0804,155.5188,155.6962,132771.0
2023-09-28 09:40:00,158.05,158.14,157.5,157.61,161348.0,155.7356,155.8242,155.1936,155.302,161348.0
2023-09-28 09:45:00,157.59,157.87,157.5,157.57,135855.0,155.2823,155.5582,155.1936,155.2626,135855.0
2023-09-28 09:50:00,157.58,158.16,157.56,158.05,145548.0,155.2724,155.844,155.2527,155.7356,145548.0
2023-09-28 09:55:00,158.03,158.15,157.86,158.09,79042.0,155.7159,155.8341,155.5483,155.775,79042.0
2023-09-28 10:00:00,158.08,158.35,158.06,158.28,72926.0,155.7651,156.0312,155.7454,155.9622,72926.0
2023-09-28 10:05:00,158.26,158.29,157.93,158.12,88224.0,155.9425,155.9721,155.6173,155.8045,88224.0
2023-09-28 10:10:00,158.09,158.25,158.03,158.18,49775.0,155.775,155.9326,155.7159,155.8637,49775.0
2023-09-28 10:15:00,158.17,158.24,157.7,158.08,78073.0,155.8538,155.9228,155.3907,155.7651,78073.0
2023-09-28 10:20:00,158.07,158.23,157.83,157.94,43620.0,155.7553,155.9129,155.5188,155.6272,43620.0
2023-09-28 10:25:00,157.98,158.03,157.7,157.84,42683.0,155.6666,155.7159,155.3907,155.5286,42683.0
2023-09-28 10:30:00,157.86,157.87,157.38,157.68,62303.0,155.5483,155.5582,155.0754,155.371,62303.0
2023-09-28 10:35:00,157.68,158.05,157.67,158.04,65554.0,155.371,155.7356,155.3611,155.7257,65554.0
2023-09-28 10:40:00,158.06,158.38,157.88,158.37,29046.0,155.7454,156.0607,155.5681,156.0509,29046.0
2023-09-28 10:45:00,158.34,158.58,158.27,158.52,23490.0,156.0213,156.2578,155.9523,156.1987,23490.0
2023-09-28 10:50:00,158.55,158.69,158.46,158.64,40764.0,156.2282,156.3662,156.1396,156.3169,40764.0
2023-09-28 10:55:00,158.64,158.79,158.54,158.69,39716.0,156.3169,156.4647,156.2184,156.3662,39716.0
2023-09-28 11:00:00,158.68,158.75,158.55,158.62,49042.0,156.3563,156.4253,156.2282,156.2972,49042.0
2023-09-28 11:05:00,158.58,158.95,158.55,158.92,28299.0,156.2578,156.6224,156.2282,156.5928,28299.0
2023-09-28 11:10:00,158.91,158.97,158.77,158.82,32556.0,156.583,156.6421,156.445,156.4943,32556.0
2023-09-28 11:15:00,158.86,158.88,158.68,158.77,31855.0,156.5337,156.5534,156.3563,156.445,31855.0
2023-09-28 11:20:00,158.76,159.25,158.72,159.25,34844.0,156.4352,156.918,156.3958,156.918,34844.0
2023-09-28 11:25:00,159.23,159.45,159.14,159.45,63334.0,156.8983,157.1151,156.8096,157.1151,63334.0
2023-09-28 11:30:00,159.46,159.83,159.43,159.78,77584.0,157.1249,157.4895,157.0954,157.4402,77584.0
2023-09-28 11:35:00,159.74,159.92,159.73,159.77,17822.0,157.4008,157.5782,157.391,157.4304,17822.0
2023-09-28 11:40:00,159.79,160.05,159.76,160.01,67792.0,157.4501,157.7063,157.4205,157.6669,67792.0
2023-09-28 11:45:00,160.02,160.04,159.83,160.0,40402.0,157.6767,157.6964,157.4895,157.657,40402.0
2023-09-28 11:50:00,160.02,160.25,159.97,160.25,42945.0,157.6767,157.9034,157.6275,157.9034,42945.0
2023-09-28 11:55:00,160.26,160.34,160.13,160.32,70982.0,157.9132,157.992,157.7851,157.9723,70982.0
2023-09-28 12:00:00,160.34,160.37,160.21,160.28,52436.0,157.992,158.0216,157.8639,157.9329,52436.0
2023-09-28 12:05:00,160.32,160.34,160.17,160.19,32053.0,157.9723,157.992,157.8245,157.8442,32053.0
2023-09-28 12:10:00,160.18,160.21,160.11,160.17,13575.0,157.8344,157.8639,157.7654,157.8245,13575.0
2023-09-28 12:15:00,160.17,160.32,160.15,160.24,24411.0,157.8245,157.9723,157.8048,157.8935,24411.0
2023-09-28 12:20:00,160.26,160.27,160.11,160.13,39487.0,157.9132,157.9231,157.7654,157.7851,39487.0
2023-09-28 12:25:00,160.14,160.54,160.14,160.48,48877.0,157.795,158.1891,157.795,158.13,48877.0
2023-09-28 12:30:00,160.49,160.5,160.25,160.37,18668.0,158.1398,158.1497,157.9034,158.0216,18668.0
2023-09-28 12:35:00,160.37,160.5,160.32,160.41,23867.0,158.0216,158.1497,157.9723,158.061,23867.0
2023-09-28 12:40:00,160.42,160.59,160.41,160.52,33997.0,158.0709,158.2384,158.061,158.1694,33997.0
2023-09-28 12:45:00,160.55,160.55,160.15,160.16,33154.0,158.199,158.199,157.8048,157.8147,33154.0
2023-09-28 12:50:00,160.16,160.25,159.84,159.84,40322.0,157.8147,157.9034,157.4994,157.4994,40322.0
2023-09-28 12:55:00,159.83,160.04,159.8,159.98,25655.0,157.4895,157.6964,157.4599,157.6373,25655.0
2023-09-28 13:00:00,160.0,160.19,159.81,159.81,44794.0,157.657,157.8442,157.4698,157.4698,44794.0
2023-09-28 13:05:00,159.8,160.03,159.63,160.02,30797.0,157.4599,157.6866,157.2924,157.6767,30797.0
2023-09-28 13:10:00,160.03,160.13,159.97,160.1,24514.0,157.6866,157.7851,157.6275,157.7555,24514.0
2023-09-28 13:15:00,160.11,160.13,160.0,160.04,18135.0,157.7654,157.7851,157.657,157.6964,18135.0
2023-09-28 13:20:00,160.05,160.31,160.04,160.27,20824.0,157.7063,157.9625,157.6964,157.9231,20824.0
2023-09-28 13:25:00,160.27,160.27,160.05,160.08,18505.0,157.9231,157.9231,157.7063,157.7358,18505.0
2023-09-28 13:30:00,160.11,160.14,159.75,159.75,39452.0,157.7654,157.795,157.4107,157.4107,39452.0
2023-09-28 13:35:00,159.76,159.94,159.7,159.86,33177.0,157.4205,157.5979,157.3614,157.5191,33177.0
2023-09-28 13:40:00,159.89,159.9,159.62,159.68,23238.0,157.5486,157.5585,157.2826,157.3417,23238.0
2023-09-28 13:45:00,159.69,159.95,159.68,159.9,18754.0,157.3516,157.6077,157.3417,157.5585,18754.0
2023-09-28 13:50:00,159.9,159.95,159.73,159.82,23972.0,157.5585,157.6077,157.391,157.4796,23972.0
2023-09-28 13:55:00,159.83,159.93,159.78,159.89,83860.0,157.4895,157.588,157.4402,157.5486,83860.0
2023-09-28 14:00:00,159.89,159.92,159.77,159.77,20877.0,157.5486,157.5782,157.4304,157.4304,20877.0
2023-09-28 14:05:00,159.8,159.98,159.72,159.95,16548.0,157.4599,157.6373,157.3811,157.6077,16548.0
2023-09-28 14:10:00,159.96,160.21,159.85,160.18,25108.0,157.6176,157.8639,157.5092,157.8344,25108.0
2023-09-28 14:15:00,160.19,160.32,160.17,160.22,28850.0,157.8442,157.9723,157.8245,157.8738,28850.0
2023-09-28 14:20:00,160.22,160.3,160.15,160.16,18726.0,157.8738,157.9526,157.8048,157.8147,18726.0
2023-09-28 14:25:00,160.14,160.29,160.12,160.22,21828.0,157.795,157.9428,157.7753,157.8738,21828.0
2023-09-28 14:30:00,160.25,160.25,159.9,159.91,42045.0,157.9034,157.9034,157.5585,157.5683,42045.0
2023-09-28 14:35:00,159.89,159.9,159.54,159.77,40409.0,157.5486,157.5585,157.2037,157.4304,40409.0
2023-09-28 14:40:00,159.74,159.89,159.69,159.76,25693.0,157.4008,157.5486,157.3516,157.4205,25693.0
2023-09-28 14:45:00,159.73,159.78,159.57,159.61,18073.0,157.391,157.4402,157.2333,157.2727,18073.0
2023-09-28 14:50:00,159.65,159.71,159.48,159.57,12226.0,157.3121,157.3713,157.1446,157.2333,12226.0
2023-09-28 14:55:00,159.63,159.89,159.54,159.89,32756.0,157.2924,157.5486,157.2037,157.5486,32756.0
2023-09-28 15:00:00,159.9,159.98,159.85,159.98,34271.0,157.5585,157.6373,157.5092,157.6373,34271.0
2023-09-28 15:05:00,159.98,160.04,159.85,159.95,40798.0,157.6373,157.6964,157.5092,157.6077,40798.0
2023-09-28 15:10:00,159.98,160.19,159.96,160.19,16122.0,157.6373,157.8442,157.6176,157.8442,16122.0
2023-09-28 15:15:00,160.18,160.39,160.18,160.31,22541.0,157.8344,158.0413,157.8344,157.9625,22541.0
2023-09-28 15:20:00,160.32,160.36,160.24,160.34,30020.0,157.9723,158.0117,157.8935,157.992,30020.0
2023-09-28 15:25:00,160.37,160.47,160.36,160.4,37418.0,158.0216,158.1201,158.0117,158.0512,37418.0
2023-09-28 15:30:00,160.4,160.44,160.09,160.09,49534.0,158.0512,158.0906,157.7457,157.7457,49534.0
2023-09-28 15:35:00,160.09,160.1,159.72,159.73,59450.0,157.7457,157.7555,157.3811,157.391,59450.0
2023-09-28 15:40:00,159.74,160.04,159.7,160.04,59176.0,157.4008,157.6964,157.3614,157.6964,59176.0
2023-09-28 15:45:00,160.04,160.09,159.81,159.9,48379.0,157.6964,157.7457,157.4698,157.5585,48379.0
2023-09-28 15:50:00,159.9,160.15,159.89,160.03,124239.0,157.5585,157.8048,157.5486,157.6866,124239.0
2023-09-28 15:55:00,160.02,160.22,159.99,160.1,249422.0,157.6767,157.8738,157.6472,157.7555,249422.0
2023-09-29 09:30:00,162.28,162.62,162.07,162.55,314588.0,159.9036,160.2386,159.6967,160.1697,314588.0
2023-09-29 09:35:00,162.57,162.7,162.33,162.48,114243.0,160.1894,160.3175,159.9529,160.1007,114243.0
2023-09-29 09:40:00,162.49,162.75,162.12,162.25,209230.0,160.1105,160.3667,159.746,159.8741,209230.0
2023-09-29 09:45:00,162.26,162.73,162.24,162.42,156161.0,159.8839,160.347,159.8642,160.0416,156161.0
2023-09-29 09:50:00,162.41,162.59,162.35,162.56,79296.0,160.0317,160.2091,159.9726,160.1795,79296.0
2023-09-29 09:55:00,162.55,162.88,162.49,162.78,69810.0,160.1697,160.4948,160.1105,160.3963,69810.0
2023-09-29 10:00:00,162.8,163.08,162.77,162.99,131569.0,160.416,160.6919,160.3864,160.6032,131569.0
2023-09-29 10:05:00,162.97,162.97,162.48,162.56,41090.0,160.5835,160.5835,160.1007,160.1795,41090.0
2023-09-29 10:10:00,162.56,162.57,162.3,162.45,70547.0,160.1795,160.1894,159.9233,160.0711,70547.0
2023-09-29 10:15:00,162.45,162.61,162.38,162.51,54926.0,160.0711,160.2288,160.0022,160.1303,54926.0
2023-09-29 10:20:00,162.52,162.63,162.12,162.12,50406.0,160.1401,160.2485,159.746,159.746,50406.0
2023-09-29 10:25:00,162.09,162.34,162.02,162.31,69570.0,159.7164,159.9627,159.6474,159.9332,69570.0
2023-09-29 10:30:00,162.3,162.59,162.28,162.44,34258.0,159.9233,160.2091,159.9036,160.0613,34258.0
2023-09-29 10:35:00,162.47,162.55,162.29,162.44,57136.0,160.0908,160.1697,159.9135,160.0613,57136.0
2023-09-29 10:40:00,162.44,162.46,162.2,162.38,13347.0,160.0613,160.081,159.8248,160.0022,13347.0
2023-09-29 10:45:00,162.38,162.61,162.38,162.58,56423.0,160.0022,160.2288,160.0022,160.1992,56423.0
2023-09-29 10:50:00,162.57,162.71,162.36,162.64,38081.0,160.1894,160.3273,159.9825,160.2584,38081.0
2023-09-29 10:55:00,162.64,162.64,162.29,162.29,38430.0,160.2584,160.2584,159.9135,159.9135,38430.0
2023-09-29 11:00:00,162.31,162.38,162.13,162.14,34608.0,159.9332,160.0022,159.7558,159.7657,34608.0
2023-09-29 11:05:00,162.09,162.22,161.98,162.09,130734.0,159.7164,159.8445,159.608,159.7164,130734.0
2023-09-29 11:10:00,162.1,162.21,162.02,162.04,44794.0,159.7263,159.8346,159.6474,159.6671,44794.0
2023-09-29 11:15:00,162.0,162.05,161.88,162.03,82658.0,159.6277,159.677,159.5095,159.6573,82658.0
2023-09-29 11:20:00,162.02,162.29,161.96,162.26,29105.0,159.6474,159.9135,159.5883,159.8839,29105.0
2023-09-29 11:25:00,162.25,162.26,161.74,161.74,32078.0,159.8741,159.8839,159.3715,159.3715,32078.0
2023-09-29 11:30:00,161.72,161.89,161.6,161.63,37414.0,159.3518,159.5193,159.2336,159.2631,37414.0
2023-09-29 11:35:00,161.63,161.74,161.44,161.53,69501.0,159.2631,159.3715,159.0759,159.1646,69501.0
2023-09-29 11:40:00,161.54,161.79,161.51,161.65,104990.0,159.1745,159.4208,159.1449,159.2829,104990.0
2023-09-29 11:45:00,161.67,161.74,161.6,161.63,15651.0,159.3026,159.3715,159.2336,159.2631,15651.0
2023-09-29 11:50:00,161.64,161.71,161.35,161.55,53063.0,159.273,159.342,158.9872,159.1843,53063.0
2023-09-29 11:55:00,161.54,161.81,161.53,161.72,34070.0,159.1745,159.4405,159.1646,159.3518,34070.0
2023-09-29 12:00:00,161.72,161.72,161.58,161.69,25325.0,159.3518,159.3518,159.2139,159.3223,25325.0
2023-09-29 12:05:00,161.68,161.89,161.63,161.77,19736.0,159.3124,159.5193,159.2631,159.4011,19736.0
2023-09-29 12:10:00,161.77,161.89,161.45,161.52,77941.0,159.4011,159.5193,159.0858,159.1548,77941.0
2023-09-29 12:15:00,161.51,161.76,161.46,161.74,69665.0,159.1449,159.3912,159.0956,159.3715,69665.0
2023-09-29 12:20:00,161.74,161.89,161.72,161.72,24630.0,159.3715,159.5193,159.3518,159.3518,24630.0
2023-09-29 12:25:00,161.71,161.85,161.67,161.7,12755.0,159.342,159.4799,159.3026,159.3321,12755.0
2023-09-29 12:30:00,161.72,161.88,161.59,161.69,21472.0,159.3518,159.5095,159.2237,159.3223,21472.0
2023-09-29 12:35:00,161.67,161.76,161.52,161.57,53835.0,159.3026,159.3912,159.1548,159.204,53835.0
2023-09-29 12:40:00,161.57,161.73,161.42,161.5,27030.0,159.204,159.3617,159.0562,159.135,27030.0
2023-09-29 12:45:00,161.47,161.66,161.19,161.29,57897.0,159.1055,159.2927,158.8296,158.9281,57897.0
2023-09-29 12:50:00,161.3,161.32,161.06,161.07,32799.0,158.938,158.9577,158.7015,158.7113,32799.0
2023-09-29 12:55:00,161.07,161.21,161.07,161.19,37201.0,158.7113,158.8493,158.7113,158.8296,37201.0
2023-09-29 13:00:00,161.19,161.19,160.68,160.8,48311.0,158.8296,158.8296,158.3271,158.4453,48311.0
2023-09-29 13:05:00,160.79,160.79,160.43,160.52,45350.0,158.4354,158.4354,158.0807,158.1694,45350.0
2023-09-29 13:10:00,160.52,160.59,160.29,160.39,29822.0,158.1694,158.2384,157.9428,158.0413,29822.0
2023-09-29 13:15:00,160.39,160.4,160.2,160.32,57597.0,158.0413,158.0512,157.8541,157.9723,57597.0
2023-09-29 13:20:00,160.32,160.57,160.3,160.52,37385.0,157.9723,158.2187,157.9526,158.1694,37385.0
2023-09-29 13:25:00,160.57,160.79,160.57,160.73,27124.0,158.2187,158.4354,158.2187,158.3763,27124.0
2023-09-29 13:30:00,160.73,160.81,160.58,160.64,40436.0,158.3763,158.4552,158.2285,158.2876,40436.0
2023-09-29 13:35:00,160.65,160.81,160.6,160.62,42993.0,158.2975,158.4552,158.2482,158.2679,42993.0
2023-09-29 13:40:00,160.63,160.75,160.53,160.68,46705.0,158.2778,158.396,158.1793,158.3271,46705.0
2023-09-29 13:45:00,160.72,160.72,160.34,160.4,100477.0,158.3665,158.3665,157.992,158.0512,100477.0
2023-09-29 13:50:00,160.4,160.62,160.35,160.42,49371.0,158.0512,158.2679,158.0019,158.0709,49371.0
2023-09-29 13:55:00,160.43,160.52,160.15,160.2,41606.0,158.0807,158.1694,157.8048,157.8541,41606.0
2023-09-29 14:00:00,160.16,160.33,160.1,160.3,54389.0,157.8147,157.9822,157.7555,157.9526,54389.0
2023-09-29 14:05:00,160.29,160.36,160.09,160.27,53501.0,157.9428,158.0117,157.7457,157.9231,53501.0
2023-09-29 14:10:00,160.29,160.46,160.25,160.36,63560.0,157.9428,158.1103,157.9034,158.0117,63560.0
2023-09-29 14:15:00,160.37,160.44,160.18,160.28,31230.0,158.0216,158.0906,157.8344,157.9329,31230.0
2023-09-29 14:20:00,160.29,160.55,160.25,160.52,33750.0,157.9428,158.199,157.9034,158.1694,33750.0
2023-09-29 14:25:00,160.54,160.66,160.21,160.28,78979.0,158.1891,158.3073,157.8639,157.9329,78979.0
2023-09-29 14:30:00,160.27,160.44,160.17,160.4,56109.0,157.9231,158.0906,157.8245,158.0512,56109.0
2023-09-29 14:35:00,160.37,160.46,160.29,160.38,33892.0,158.0216,158.1103,157.9428,158.0314,33892.0
2023-09-29 14:40:00,160.38,160.88,160.38,160.83,42845.0,158.0314,158.5241,158.0314,158.4749,42845.0
2023-09-29 14:45:00,160.84,160.88,160.71,160.73,22735.0,158.4847,158.5241,158.3566,158.3763,22735.0
2023-09-29 14:50:00,160.73,160.9,160.65,160.87,23653.0,158.3763,158.5438,158.2975,158.5143,23653.0
2023-09-29 14:55:00,160.9,161.27,160.89,161.27,80058.0,158.5438,158.9084,158.534,158.9084,80058.0
2023-09-29 15:00:00,161.27,161.37,160.83,160.96,63672.0,158.9084,159.007,158.4749,158.603,63672.0
2023-09-29 15:05:00,160.96,161.15,160.92,160.96,39469.0,158.603,158.7902,158.5635,158.603,39469.0
2023-09-29 15:10:00,160.94,161.26,160.84,161.05,38948.0,158.5832,158.8986,158.4847,158.6916,38948.0
2023-09-29 15:15:00,161.06,161.19,160.96,161.09,186613.0,158.7015,158.8296,158.603,158.7311,186613.0
2023-09-29 15:20:00,161.08,161.15,160.99,161.03,51540.0,158.7212,158.7902,158.6325,158.6719,51540.0
2023-09-29 15:25:00,161.04,161.15,160.81,161.07,78970.0,158.6818,158.7902,158.4552,158.7113,78970.0
2023-09-29 15:30:00,161.06,161.08,160.8,160.8,68124.0,158.7015,158.7212,158.4453,158.4453,68124.0
2023-09-29 15:35:00,160.8,161.05,160.75,161.03,91611.0,158.4453,158.6916,158.396,158.6719,91611.0
2023-09-29 15:40:00,161.03,161.08,160.83,160.88,90160.0,158.6719,158.7212,158.4749,158.5241,90160.0
2023-09-29 15:45:00,160.88,161.23,160.84,161.21,88116.0,158.5241,158.869,158.4847,158.8493,88116.0
2023-09-29 15:50:00,161.2,161.54,161.05,161.16,313627.0,158.8394,159.1745,158.6916,158.8,313627.0
2023-09-29 15:55:00,161.15,161.15,160.67,160.98,480642.0,158.7902,158.7902,158.3172,158.6227,480642.0
2023-10-02 09:30:00,160.02,160.16,159.63,159.96,352812.0,157.6767,157.8147,157.2924,157.6176,352812.0
2023-10-02 09:35:00,160.0,160.69,159.87,160.63,202036.0,157.657,158.3369,157.5289,158.2778,202036.0
2023-10-02 09:40:00,160.65,160.88,160.4,160.8,138023.0,158.2975,158.5241,158.0512,158.4453,138023.0
2023-10-02 09:45:00,160.8,160.8,160.28,160.32,150746.0,158.4453,158.4453,157.9329,157.9723,150746.0
2023-10-02 09:50:00,160.31,160.39,159.88,160.25,64447.0,157.9625,158.0413,157.5388,157.9034,64447.0
2023-10-02 09:55:00,160.24,160.4,160.14,160.3,69842.0,157.8935,158.0512,157.795,157.9526,69842.0
2023-10-02 10:00:00,160.28,161.25,160.18,161.16,141880.0,157.9329,158.8887,157.8344,158.8,141880.0
2023-10-02 10:05:00,161.13,161.23,160.96,160.99,60617.0,158.7705,158.869,158.603,158.6325,60617.0
2023-10-02 10:10:00,160.95,161.24,160.69,160.81,119684.0,158.5931,158.8789,158.3369,158.4552,119684.0
2023-10-02 10:15:00,160.84,161.41,160.83,161.07,68501.0,158.4847,159.0464,158.4749,158.7113,68501.0
2023-10-02 10:20:00,161.05,161.19,160.75,161.17,68537.0,158.6916,158.8296,158.396,158.8099,68537.0
2023-10-02 10:25:00,161.16,161.43,160.76,160.84,74007.0,158.8,159.0661,158.4059,158.4847,74007.0
2023-10-02 10:30:00,160.85,160.95,160.53,160.81,67110.0,158.4946,158.5931,158.1793,158.4552,67110.0
2023-10-02 10:35:00,160.84,161.11,160.81,161.0,34265.0,158.4847,158.7508,158.4552,158.6424,34265.0
2023-10-02 10:40:00,161.0,161.18,160.78,161.09,59278.0,158.6424,158.8197,158.4256,158.7311,59278.0
2023-10-02 10:45:00,161.13,161.44,161.02,161.34,79385.0,158.7705,159.0759,158.6621,158.9774,79385.0
2023-10-02 10:50:00,161.32,161.59,161.27,161.35,35967.0,158.9577,159.2237,158.9084,158.9872,35967.0
2023-10-02 10:55:00,161.36,161.48,161.12,161.27,105928.0,158.9971,159.1153,158.7606,158.9084,105928.0
2023-10-02 11:00:00,161.22,161.64,161.19,161.43,79730.0,158.8591,159.273,158.8296,159.0661,79730.0
2023-10-02 11:05:00,161.43,161.56,161.23,161.37,57369.0,159.0661,159.1942,158.869,159.007,57369.0
2023-10-02 11:10:00,161.34,161.72,161.31,161.67,43181.0,158.9774,159.3518,158.9478,159.3026,43181.0
2023-10-02 11:15:00,161.66,161.91,161.66,161.86,45604.0,159.2927,159.539,159.2927,159.4898,45604.0
2023-10-02 11:20:00,161.84,162.42,161.82,162.33,66028.0,159.4701,160.0416,159.4504,159.9529,66028.0
2023-10-02 11:25:00,162.34,162.39,162.18,162.32,35276.0,159.9627,160.012,159.8051,159.943,35276.0
2023-10-02 11:30:00,162.34,162.41,162.17,162.17,54609.0,159.9627,160.0317,159.7952,159.7952,54609.0
2023-10-02 11:35:00,162.18,162.22,161.78,161.9,57661.0,159.8051,159.8445,159.4109,159.5292,57661.0
2023-10-02 11:40:00,161.9,161.95,161.5,161.5,63773.0,159.5292,159.5785,159.135,159.135,63773.0
2023-10-02 11:45:00,161.48,161.57,161.33,161.38,60005.0,159.1153,159.204,158.9675,159.0168,60005.0
2023-10-02 11:50:00,161.37,161.56,161.05,161.13,91330.0,159.007,159.1942,158.6916,158.7705,91330.0
2023-10-02 11:55:00,161.09,161.2,161.02,161.14,57799.0,158.7311,158.8394,158.6621,158.7803,57799.0
2023-10-02 12:00:00,161.14,161.27,161.09,161.24,49301.0,158.7803,158.9084,158.7311,158.8789,49301.0
2023-10-02 12:05:00,161.22,161.25,160.89,160.96,74087.0,158.8591,158.8887,158.534,158.603,74087.0
2023-10-02 12:10:00,160.96,161.22,160.9,161.19,53393.0,158.603,158.8591,158.5438,158.8296,53393.0
2023-10-02 12:15:00,161.2,161.43,161.19,161.24,58034.0,158.8394,159.0661,158.8296,158.8789,58034.0
2023-10-02 12:20:00,161.23,161.39,161.18,161.33,30721.0,158.869,159.0267,158.8197,158.9675,30721.0
2023-10-02 12:25:00,161.33,161.4,161.0,161.15,58550.0,158.9675,159.0365,158.6424,158.7902,58550.0
2023-10-02 12:30:00,161.12,161.21,161.03,161.16,54168.0,158.7606,158.8493,158.6719,158.8,54168.0
2023-10-02 12:35:00,161.16,161.29,161.08,161.17,65432.0,158.8,158.9281,158.7212,158.8099,65432.0
2023-10-02 12:40:00,161.18,161.23,161.0,161.02,47910.0,158.8197,158.869,158.6424,158.6621,47910.0
2023-10-02 12:45:00,161.05,161.12,160.78,160.8,83247.0,158.6916,158.7606,158.4256,158.4453,83247.0
2023-10-02 12:50:00,160.8,160.84,160.69,160.7,61408.0,158.4453,158.4847,158.3369,158.3468,61408.0
2023-10-02 12:55:00,160.71,160.81,160.64,160.71,52328.0,158.3566,158.4552,158.2876,158.3566,52328.0
2023-10-02 13:00:00,160.71,160.9,160.69,160.79,42723.0,158.3566,158.5438,158.3369,158.4354,42723.0
2023-10-02 13:05:00,160.79,160.86,160.57,160.63,40150.0,158.4354,158.5044,158.2187,158.2778,40150.0
2023-10-02 13:10:00,160.62,160.65,160.3,160.33,32569.0,158.2679,158.2975,157.9526,157.9822,32569.0
2023-10-02 13:15:00,160.34,160.75,160.33,160.66,69131.0,157.992,158.396,157.9822,158.3073,69131.0
2023-10-02 13:20:00,160.68,160.92,160.66,160.82,38793.0,158.3271,158.5635,158.3073,158.465,38793.0
2023-10-02 13:25:00,160.82,161.0,160.79,160.9,27512.0,158.465,158.6424,158.4354,158.5438,27512.0
2023-10-02 13:30:00,160.91,160.98,160.68,160.72,35350.0,158.5537,158.6227,158.3271,158.3665,35350.0
2023-10-02 13:35:00,160.71,160.8,160.61,160.64,21997.0,158.3566,158.4453,158.2581,158.2876,21997.0
2023-10-02 13:40:00,160.63,160.83,160.63,160.69,34306.0,158.2778,158.4749,158.2778,158.3369,34306.0
2023-10-02 13:45:00,160.69,160.81,160.56,160.65,34421.0,158.3369,158.4552,158.2088,158.2975,34421.0
2023-10-02 13:50:00,160.63,160.85,160.63,160.82,41626.0,158.2778,158.4946,158.2778,158.465,41626.0
2023-10-02 13:55:00,160.82,160.87,160.61,160.67,27800.0,158.465,158.5143,158.2581,158.3172,27800.0
2023-10-02 14:00:00,160.67,160.72,160.5,160.56,54621.0,158.3172,158.3665,158.1497,158.2088,54621.0
2023-10-02 14:05:00,160.57,160.78,160.57,160.67,36978.0,158.2187,158.4256,158.2187,158.3172,36978.0
2023-10-02 14:10:00,160.68,161.14,160.67,161.13,60050.0,158.3271,158.7803,158.3172,158.7705,60050.0
2023-10-02 14:15:00,161.13,161.16,160.7,160.75,43890.0,158.7705,158.8,158.3468,158.396,43890.0
2023-10-02 14:20:00,160.76,160.78,160.55,160.72,38660.0,158.4059,158.4256,158.199,158.3665,38660.0
2023-10-02 14:25:00,160.73,160.77,160.36,160.4,43831.0,158.3763,158.4157,158.0117,158.0512,43831.0
2023-10-02 14:30:00,160.4,160.59,160.4,160.54,39079.0,158.0512,158.2384,158.0512,158.1891,39079.0
2023-10-02 14:35:00,160.55,160.61,160.33,160.34,39713.0,158.199,158.2581,157.9822,157.992,39713.0
2023-10-02 14:40:00,160.34,160.38,160.23,160.32,45286.0,157.992,158.0314,157.8836,157.9723,45286.0
2023-10-02 14:45:00,160.31,160.48,160.3,160.48,51284.0,157.9625,158.13,157.9526,158.13,51284.0
2023-10-02 14:50:00,160.48,160.67,160.43,160.51,51658.0,158.13,158.3172,158.0807,158.1595,51658.0
2023-10-02 14:55:00,160.51,160.59,160.39,160.56,43855.0,158.1595,158.2384,158.0413,158.2088,43855.0
2023-10-02 15:00:00,160.55,160.57,160.22,160.29,78574.0,158.199,158.2187,157.8738,157.9428,78574.0
2023-10-02 15:05:00,160.28,160.61,160.23,160.58,49214.0,157.9329,158.2581,157.8836,158.2285,49214.0
2023-10-02 15:10:00,160.57,160.73,160.45,160.52,87440.0,158.2187,158.3763,158.1004,158.1694,87440.0
2023-10-02 15:15:00,160.52,160.71,160.51,160.59,74567.0,158.1694,158.3566,158.1595,158.2384,74567.0
2023-10-02 15:20:00,160.54,160.93,160.52,160.86,69719.0,158.1891,158.5734,158.1694,158.5044,69719.0
2023-10-02 15:25:00,160.85,160.85,160.64,160.73,62463.0,158.4946,158.4946,158.2876,158.3763,62463.0
2023-10-02 15:30:00,160.73,160.98,160.66,160.94,148301.0,158.3763,158.6227,158.3073,158.5832,148301.0
2023-10-02 15:35:00,160.96,160.96,160.76,160.9,78782.0,158.603,158.603,158.4059,158.5438,78782.0
2023-10-02 15:40:00,160.89,161.01,160.85,160.87,89202.0,158.534,158.6522,158.4946,158.5143,89202.0
2023-10-02 15:45:00,160.85,160.98,160.77,160.8,85157.0,158.4946,158.6227,158.4157,158.4453,85157.0
2023-10-02 15:50:00,160.79,161.05,160.66,161.04,196982.0,158.4354,158.6916,158.3073,158.6818,196982.0
2023-10-02 15:55:00,161.06,161.19,161.01,161.18,427282.0,158.7015,158.8296,158.6522,158.8197,427282.0
2023-10-03 09:30:00,159.75,160.04,159.51,159.73,172806.0,157.4107,157.6964,157.1742,157.391,172806.0
2023-10-03 09:35:00,159.72,159.82,159.47,159.47,78072.0,157.3811,157.4796,157.1348,157.1348,78072.0
2023-10-03 09:40:00,159.42,159.68,159.22,159.49,96910.0,157.0855,157.3417,156.8884,157.1545,96910.0
2023-10-03 09:45:00,159.47,159.65,159.18,159.63,73345.0,157.1348,157.3121,156.849,157.2924,73345.0
2023-10-03 09:50:00,159.63,159.93,159.61,159.91,66103.0,157.2924,157.588,157.2727,157.5683,66103.0
2023-10-03 09:55:00,159.92,159.98,159.73,159.74,38391.0,157.5782,157.6373,157.391,157.4008,38391.0
2023-10-03 10:00:00,159.75,159.76,158.68,158.68,284741.0,157.4107,157.4205,156.3563,156.3563,284741.0
2023-10-03 10:05:00,158.66,158.82,158.32,158.33,88724.0,156.3366,156.4943,156.0016,156.0115,88724.0
2023-10-03 10:10:00,158.34,158.89,158.33,158.33,130885.0,156.0213,156.5633,156.0115,156.0115,130885.0
2023-10-03 10:15:00,158.33,158.33,157.89,158.15,141751.0,156.0115,156.0115,155.5779,155.8341,141751.0
2023-10-03 10:20:00,158.14,158.33,158.01,158.08,71290.0,155.8242,156.0115,155.6962,155.7651,71290.0
2023-10-03 10:25:00,158.08,158.44,158.05,158.14,85950.0,155.7651,156.1199,155.7356,155.8242,85950.0
2023-10-03 10:30:00,158.13,158.3,158.0,158.16,69439.0,155.8144,155.9819,155.6863,155.844,69439.0
2023-10-03 10:35:00,158.15,158.42,157.97,157.98,59917.0,155.8341,156.1001,155.6567,155.6666,59917.0
2023-10-03 10:40:00,157.97,158.24,157.94,158.09,73363.0,155.6567,155.9228,155.6272,155.775,73363.0
2023-10-03 10:45:00,158.07,158.12,157.69,157.75,57738.0,155.7553,155.8045,155.3808,155.44,57738.0
2023-10-03 10:50:00,157.75,157.8,157.59,157.71,46716.0,155.44,155.4892,155.2823,155.4005,46716.0
2023-10-03 10:55:00,157.7,157.79,157.48,157.51,35703.0,155.3907,155.4794,155.1739,155.2035,35703.0
2023-10-03 11:00:00,157.46,157.64,157.35,157.41,62699.0,155.1542,155.3316,155.0458,155.1049,62699.0
2023-10-03 11:05:00,157.41,157.65,157.38,157.5,34494.0,155.1049,155.3414,155.0754,155.1936,34494.0
2023-10-03 11:10:00,157.5,157.66,157.46,157.58,62675.0,155.1936,155.3513,155.1542,155.2724,62675.0
2023-10-03 11:15:00,157.57,157.82,157.56,157.8,46860.0,155.2626,155.5089,155.2527,155.4892,46860.0
2023-10-03 11:20:00,157.8,157.94,157.61,157.73,43024.0,155.4892,155.6272,155.302,155.4203,43024.0
2023-10-03 11:25:00,157.7,157.73,157.52,157.62,49099.0,155.3907,155.4203,155.2133,155.3119,49099.0
2023-10-03 11:30:00,157.57,157.74,157.4,157.44,69846.0,155.2626,155.4301,155.0951,155.1345,69846.0
2023-10-03 11:35:00,157.42,157.49,157.29,157.49,45441.0,155.1148,155.1838,154.9867,155.1838,45441.0
2023-10-03 11:40:00,157.5,157.75,157.5,157.61,52454.0,155.1936,155.44,155.1936,155.302,52454.0
2023-10-03 11:45:00,157.57,157.66,157.51,157.52,49534.0,155.2626,155.3513,155.2035,155.2133,49534.0
2023-10-03 11:50:00,157.54,157.71,157.45,157.45,47891.0,155.233,155.4005,155.1444,155.1444,47891.0
2023-10-03 11:55:00,157.45,157.73,157.44,157.69,41991.0,155.1444,155.4203,155.1345,155.3808,41991.0
2023-10-03 12:00:00,157.69,158.14,157.69,158.08,84167.0,155.3808,155.8242,155.3808,155.7651,84167.0
2023-10-03 12:05:00,158.08,158.18,157.98,158.0,31400.0,155.7651,155.8637,155.6666,155.6863,31400.0
2023-10-03 12:10:00,158.01,158.09,157.93,158.09,77855.0,155.6962,155.775,155.6173,155.775,77855.0
2023-10-03 12:15:00,158.08,158.25,157.94,158.15,29356.0,155.7651,155.9326,155.6272,155.8341,29356.0
2023-10-03 12:20:00,158.15,158.16,157.94,158.06,32646.0,155.8341,155.844,155.6272,155.7454,32646.0
2023-10-03 12:25:00,158.06,158.3,157.95,158.21,107093.0,155.7454,155.9819,155.637,155.8932,107093.0
2023-10-03 12:30:00,158.22,158.27,158.04,158.05,30151.0,155.9031,155.9523,155.7257,155.7356,30151.0
2023-10-03 12:35:00,158.06,158.15,157.92,158.05,27615.0,155.7454,155.8341,155.6075,155.7356,27615.0
2023-10-03 12:40:00,158.03,158.2,157.93,157.95,19158.0,155.7159,155.8834,155.6173,155.637,19158.0
2023-10-03 12:45:00,157.94,158.04,157.89,157.98,24058.0,155.6272,155.7257,155.5779,155.6666,24058.0
2023-10-03 12:50:00,157.97,158.04,157.85,157.89,39320.0,155.6567,155.7257,155.5385,155.5779,39320.0
2023-10-03 12:55:00,157.88,158.09,157.83,157.98,33867.0,155.5681,155.775,155.5188,155.6666,33867.0
2023-10-03 13:00:00,157.99,158.27,157.98,158.2,41625.0,155.6764,155.9523,155.6666,155.8834,41625.0
2023-10-03 13:05:00,158.2,158.24,157.93,157.95,21664.0,155.8834,155.9228,155.6173,155.637,21664.0
2023-10-03 13:10:00,157.96,158.0,157.83,157.88,24974.0,155.6469,155.6863,155.5188,155.5681,24974.0
2023-10-03 13:15:00,157.89,157.93,157.71,157.75,35995.0,155.5779,155.6173,155.4005,155.44,35995.0
2023-10-03 13:20:00,157.74,157.87,157.67,157.81,58824.0,155.4301,155.5582,155.3611,155.4991,58824.0
2023-10-03 13:25:00,157.8,157.81,157.53,157.61,29936.0,155.4892,155.4991,155.2232,155.302,29936.0
2023-10-03 13:30:00,157.6,157.64,157.43,157.5,34044.0,155.2922,155.3316,155.1246,155.1936,34044.0
2023-10-03 13:35:00,157.51,157.51,157.36,157.46,25020.0,155.2035,155.2035,155.0557,155.1542,25020.0
2023-10-03 13:40:00,157.47,157.61,157.46,157.5,18754.0,155.1641,155.302,155.1542,155.1936,18754.0
2023-10-03 13:45:00,157.5,157.56,157.26,157.3,35427.0,155.1936,155.2527,154.9571,154.9966,35427.0
2023-10-03 13:50:00,157.31,157.36,157.19,157.32,31665.0,155.0064,155.0557,154.8882,155.0163,31665.0
2023-10-03 13:55:00,157.32,157.32,157.14,157.23,22020.0,155.0163,155.0163,154.8389,154.9276,22020.0
2023-10-03 14:00:00,157.23,157.36,157.16,157.2,31568.0,154.9276,155.0557,154.8586,154.898,31568.0
2023-10-03 14:05:00,157.22,157.26,157.08,157.16,42516.0,154.9177,154.9571,154.7798,154.8586,42516.0
2023-10-03 14:10:00,157.16,157.24,157.04,157.08,41793.0,154.8586,154.9374,154.7404,154.7798,41793.0
2023-10-03 14:15:00,157.09,157.09,156.88,157.0,39371.0,154.7896,154.7896,154.5827,154.7009,39371.0
2023-10-03 14:20:00,156.99,157.09,156.93,157.07,33085.0,154.6911,154.7896,154.632,154.7699,33085.0
2023-10-03 14:25:00,157.07,157.18,156.93,156.98,36762.0,154.7699,154.8783,154.632,154.6812,36762.0
2023-10-03 14:30:00,156.97,157.14,156.95,157.06,38293.0,154.6714,154.8389,154.6517,154.7601,38293.0
2023-10-03 14:35:00,157.07,157.24,157.04,157.24,35560.0,154.7699,154.9374,154.7404,154.9374,35560.0
2023-10-03 14:40:00,157.22,157.23,157.11,157.2,28558.0,154.9177,154.9276,154.8093,154.898,28558.0
2023-10-03 14:45:00,157.19,157.26,157.1,157.17,69979.0,154.8882,154.9571,154.7995,154.8685,69979.0
2023-10-03 14:50:00,157.17,157.32,157.07,157.21,36563.0,154.8685,155.0163,154.7699,154.9079,36563.0
2023-10-03 14:55:00,157.19,157.26,157.1,157.14,97992.0,154.8882,154.9571,154.7995,154.8389,97992.0
2023-10-03 15:00:00,157.14,157.22,156.9,157.09,45894.0,154.8389,154.9177,154.6024,154.7896,45894.0
2023-10-03 15:05:00,157.1,157.1,156.77,156.86,50209.0,154.7995,154.7995,154.4743,154.563,50209.0
2023-10-03 15:10:00,156.87,156.94,156.74,156.79,41593.0,154.5728,154.6418,154.4448,154.494,41593.0
2023-10-03 15:15:00,156.79,156.95,156.75,156.87,62654.0,154.494,154.6517,154.4546,154.5728,62654.0
2023-10-03 15:20:00,156.86,156.98,156.86,156.93,39221.0,154.563,154.6812,154.563,154.632,39221.0
2023-10-03 15:25:00,156.93,156.94,156.73,156.78,76175.0,154.632,154.6418,154.4349,154.4842,76175.0
2023-10-03 15:30:00,156.78,156.82,156.65,156.66,66363.0,154.4842,154.5236,154.3561,154.3659,66363.0
2023-10-03 15:35:00,156.65,156.87,156.64,156.84,97497.0,154.3561,154.5728,154.3462,154.5433,97497.0
2023-10-03 15:40:00,156.83,157.17,156.82,157.08,97788.0,154.5334,154.8685,154.5236,154.7798,97788.0
2023-10-03 15:45:00,157.09,157.21,157.01,157.17,139698.0,154.7896,154.9079,154.7108,154.8685,139698.0
2023-10-03 15:50:00,157.16,157.35,157.11,157.17,186669.0,154.8586,155.0458,154.8093,154.8685,186669.0
2023-10-03 15:55:00,157.17,157.33,157.1,157.29,521283.0,154.8685,155.0261,154.7995,154.9867,521283.0
2023-10-04 09:30:00,157.96,158.7,157.92,158.65,164046.0,155.6469,156.376,155.6075,156.3268,164046.0
2023-10-04 09:35:00,158.65,159.39,158.62,159.29,120416.0,156.3268,157.0559,156.2972,156.9574,120416.0
2023-10-04 09:40:00,159.3,159.31,158.83,158.92,148377.0,156.9673,156.9771,156.5041,156.5928,148377.0
2023-10-04 09:45:00,158.96,159.34,158.84,159.16,151054.0,156.6322,157.0067,156.514,156.8293,151054.0
2023-10-04 09:50:00,159.14,159.18,158.75,159.08,103912.0,156.8096,156.849,156.4253,156.7505,103912.0
2023-10-04 09:55:00,159.08,159.24,158.85,158.98,99430.0,156.7505,156.9081,156.5239,156.6519,99430.0
2023-10-04 10:00:00,158.96,159.14,158.55,158.58,159387.0,156.6322,156.8096,156.2282,156.2578,159387.0
2023-10-04 10:05:00,158.61,158.73,158.26,158.37,87117.0,156.2874,156.4056,155.9425,156.0509,87117.0
2023-10-04 10:10:00,158.39,158.75,158.32,158.65,64202.0,156.0706,156.4253,156.0016,156.3268,64202.0
2023-10-04 10:15:00,158.62,158.88,158.52,158.88,103549.0,156.2972,156.5534,156.1987,156.5534,103549.0
2023-10-04 10:20:00,158.9,158.93,158.43,158.57,99286.0,156.5731,156.6027,156.11,156.248,99286.0
2023-10-04 10:25:00,158.55,158.7,158.24,158.28,80237.0,156.2282,156.376,155.9228,155.9622,80237.0
2023-10-04 10:30:00,158.3,159.15,158.3,159.14,43169.0,155.9819,156.8195,155.9819,156.8096,43169.0
2023-10-04 10:35:00,159.14,159.28,159.1,159.16,45069.0,156.8096,156.9476,156.7702,156.8293,45069.0
2023-10-04 10:40:00,159.17,159.5,159.14,159.24,34541.0,156.8392,157.1643,156.8096,156.9081,34541.0
2023-10-04 10:45:00,159.26,159.31,158.68,158.72,35457.0,156.9278,156.9771,156.3563,156.3958,35457.0
2023-10-04 10:50:00,158.71,158.91,158.66,158.71,37423.0,156.3859,156.583,156.3366,156.3859,37423.0
2023-10-04 10:55:00,158.72,158.89,158.64,158.72,43893.0,156.3958,156.5633,156.3169,156.3958,43893.0
2023-10-04 11:00:00,158.7,159.01,158.5,158.92,39694.0,156.376,156.6815,156.179,156.5928,39694.0
2023-10-04 11:05:00,158.95,159.08,158.84,159.05,73886.0,156.6224,156.7505,156.514,156.7209,73886.0
2023-10-04 11:10:00,159.06,159.29,159.06,159.14,49692.0,156.7308,156.9574,156.7308,156.8096,49692.0
2023-10-04 11:15:00,159.15,159.41,159.1,159.41,50238.0,156.8195,157.0757,156.7702,157.0757,50238.0
2023-10-04 11:20:00,159.42,159.45,159.15,159.15,39071.0,157.0855,157.1151,156.8195,156.8195,39071.0
2023-10-04 11:25:00,159.19,159.33,159.18,159.23,35734.0,156.8589,156.9968,156.849,156.8983,35734.0
2023-10-04 11:30:00,159.23,159.26,159.02,159.16,57090.0,156.8983,156.9278,156.6914,156.8293,57090.0
2023-10-04 11:35:00,159.16,159.39,159.06,159.3,45517.0,156.8293,157.0559,156.7308,156.9673,45517.0
2023-10-04 11:40:00,159.3,159.3,158.95,159.09,49479.0,156.9673,156.9673,156.6224,156.7603,49479.0
2023-10-04 11:45:00,159.09,159.5,158.96,159.33,69536.0,156.7603,157.1643,156.6322,156.9968,69536.0
2023-10-04 11:50:00,159.32,159.51,159.22,159.44,42491.0,156.987,157.1742,156.8884,157.1052,42491.0
2023-10-04 11:55:00,159.45,159.73,159.42,159.73,66407.0,157.1151,157.391,157.0855,157.391,66407.0
2023-10-04 12:00:00,159.72,159.74,159.49,159.53,50095.0,157.3811,157.4008,157.1545,157.1939,50095.0
2023-10-04 12:05:00,159.53,159.65,159.47,159.49,45450.0,157.1939,157.3121,157.1348,157.1545,45450.0
2023-10-04 12:10:00,159.49,159.63,159.32,159.41,59250.0,157.1545,157.2924,156.987,157.0757,59250.0
2023-10-04 12:15:00,159.38,159.49,159.3,159.49,30377.0,157.0461,157.1545,156.9673,157.1545,30377.0
2023-10-04 12:20:00,159.48,159.61,159.34,159.35,40302.0,157.1446,157.2727,157.0067,157.0165,40302.0
2023-10-04 12:25:00,159.35,159.63,159.35,159.63,56449.0,157.0165,157.2924,157.0165,157.2924,56449.0
2023-10-04 12:30:00,159.64,159.82,159.6,159.77,69831.0,157.3023,157.4796,157.2629,157.4304,69831.0
2023-10-04 12:35:00,159.76,159.8,159.65,159.69,31082.0,157.4205,157.4599,157.3121,157.3516,31082.0
2023-10-04 12:40:00,159.7,159.76,159.54,159.58,37898.0,157.3614,157.4205,157.2037,157.2432,37898.0
2023-10-04 12:45:00,159.58,159.87,159.56,159.86,94977.0,157.2432,157.5289,157.2235,157.5191,94977.0
2023-10-04 12:50:00,159.84,159.91,159.7,159.74,44209.0,157.4994,157.5683,157.3614,157.4008,44209.0
2023-10-04 12:55:00,159.74,159.78,159.58,159.7,57126.0,157.4008,157.4402,157.2432,157.3614,57126.0
2023-10-04 13:00:00,159.71,159.74,159.53,159.53,63958.0,157.3713,157.4008,157.1939,157.1939,63958.0
2023-10-04 13:05:00,159.52,159.78,159.51,159.73,34033.0,157.184,157.4402,157.1742,157.391,34033.0
2023-10-04 13:10:00,159.73,159.83,159.59,159.59,32665.0,157.391,157.4895,157.253,157.253,32665.0
2023-10-04 13:15:00,159.62,159.77,159.61,159.68,33771.0,157.2826,157.4304,157.2727,157.3417,33771.0
2023-10-04 13:20:00,159.67,159.75,159.44,159.51,46603.0,157.3318,157.4107,157.1052,157.1742,46603.0
2023-10-04 13:25:00,159.51,159.52,159.36,159.38,44092.0,157.1742,157.184,157.0264,157.0461,44092.0
2023-10-04 13:30:00,159.38,159.54,159.29,159.52,54307.0,157.0461,157.2037,156.9574,157.184,54307.0
2023-10-04 13:35:00,159.52,159.56,159.39,159.48,38234.0,157.184,157.2235,157.0559,157.1446,38234.0
2023-10-04 13:40:00,159.49,159.49,159.28,159.46,42693.0,157.1545,157.1545,156.9476,157.1249,42693.0
2023-10-04 13:45:00,159.47,159.54,159.39,159.51,48881.0,157.1348,157.2037,157.0559,157.1742,48881.0
2023-10-04 13:50:00,159.5,159.51,159.24,159.3,58471.0,157.1643,157.1742,156.9081,156.9673,58471.0
2023-10-04 13:55:00,159.29,159.4,159.2,159.24,42177.0,156.9574,157.0658,156.8687,156.9081,42177.0
2023-10-04 14:00:00,159.22,159.34,159.1,159.33,78061.0,156.8884,157.0067,156.7702,156.9968,78061.0
2023-10-04 14:05:00,159.33,159.41,159.13,159.15,51063.0,156.9968,157.0757,156.7998,156.8195,51063.0
2023-10-04 14:10:00,159.15,159.39,159.12,159.34,45587.0,156.8195,157.0559,156.7899,157.0067,45587.0
2023-10-04 14:15:00,159.34,159.51,159.34,159.49,49559.0,157.0067,157.1742,157.0067,157.1545,49559.0
2023-10-04 14:20:00,159.5,159.51,159.05,159.14,53699.0,157.1643,157.1742,156.7209,156.8096,53699.0
2023-10-04 14:25:00,159.11,159.46,159.1,159.43,188358.0,156.78,157.1249,156.7702,157.0954,188358.0
2023-10-04 14:30:00,159.42,159.53,159.3,159.32,51730.0,157.0855,157.1939,156.9673,156.987,51730.0
2023-10-04 14:35:00,159.32,159.48,159.24,159.46,45099.0,156.987,157.1446,156.9081,157.1249,45099.0
2023-10-04 14:40:00,159.44,159.65,159.44,159.63,49404.0,157.1052,157.3121,157.1052,157.2924,49404.0
2023-10-04 14:45:00,159.63,159.7,159.58,159.58,49042.0,157.2924,157.3614,157.2432,157.2432,49042.0
2023-10-04 14:50:00,159.56,159.6,159.49,159.53,38347.0,157.2235,157.2629,157.1545,157.1939,38347.0
2023-10-04 14:55:00,159.52,159.73,159.49,159.67,45360.0,157.184,157.391,157.1545,157.3318,45360.0
2023-10-04 15:00:00,159.68,159.8,159.62,159.7,50875.0,157.3417,157.4599,157.2826,157.3614,50875.0
2023-10-04 15:05:00,159.7,159.86,159.56,159.84,38508.0,157.3614,157.5191,157.2235,157.4994,38508.0
2023-10-04 15:10:00,159.84,160.09,159.8,160.03,80507.0,157.4994,157.7457,157.4599,157.6866,80507.0
2023-10-04 15:15:00,160.03,160.29,160.03,160.19,73761.0,157.6866,157.9428,157.6866,157.8442,73761.0
2023-10-04 15:20:00,160.18,160.31,160.14,160.3,67240.0,157.8344,157.9625,157.795,157.9526,67240.0
2023-10-04 15:25:00,160.29,160.35,160.15,160.19,50473.0,157.9428,158.0019,157.8048,157.8442,50473.0
2023-10-04 15:30:00,160.19,160.36,160.16,160.3,93112.0,157.8442,158.0117,157.8147,157.9526,93112.0
2023-10-04 15:35:00,160.3,160.61,160.29,160.48,102725.0,157.9526,158.2581,157.9428,158.13,102725.0
2023-10-04 15:40:00,160.47,160.64,160.45,160.46,80668.0,158.1201,158.2876,158.1004,158.1103,80668.0
2023-10-04 15:45:00,160.44,160.64,160.39,160.41,126903.0,158.0906,158.2876,158.0413,158.061,126903.0
2023-10-04 15:50:00,160.4,160.56,160.18,160.52,266565.0,158.0512,158.2088,157.8344,158.1694,266565.0
2023-10-04 15:55:00,160.51,160.52,160.28,160.32,566614.0,158.1595,158.1694,157.9329,157.9723,566614.0
2023-10-05 09:30:00,160.07,160.37,159.77,160.32,154235.0,157.726,158.0216,157.4304,157.9723,154235.0
2023-10-05 09:35:00,160.37,160.5,159.91,159.92,100273.0,158.0216,158.1497,157.5683,157.5782,100273.0
2023-10-05 09:40:00,159.88,160.0,159.7,159.8,76773.0,157.5388,157.657,157.3614,157.4599,76773.0
2023-10-05 09:45:00,159.79,159.8,159.37,159.42,79569.0,157.4501,157.4599,157.0362,157.0855,79569.0
2023-10-05 09:50:00,159.38,159.55,159.11,159.4,90318.0,157.0461,157.2136,156.78,157.0658,90318.0
2023-10-05 09:55:00,159.42,159.68,159.39,159.57,125728.0,157.0855,157.3417,157.0559,157.2333,125728.0
2023-10-05 10:00:00,159.58,159.58,158.93,159.04,78516.0,157.2432,157.2432,156.6027,156.7111,78516.0
2023-10-05 10:05:00,159.04,159.09,158.82,159.04,43821.0,156.7111,156.7603,156.4943,156.7111,43821.0
2023-10-05 10:10:00,159.04,159.15,158.93,159.12,46834.0,156.7111,156.8195,156.6027,156.7899,46834.0
2023-10-05 10:15:00,159.12,159.37,158.98,159.31,45978.0,156.7899,157.0362,156.6519,156.9771,45978.0
2023-10-05 10:20:00,159.31,159.36,158.91,158.97,36996.0,156.9771,157.0264,156.583,156.6421,36996.0
2023-10-05 10:25:00,158.97,159.53,158.96,159.35,72860.0,156.6421,157.1939,156.6322,157.0165,72860.0
2023-10-05 10:30:00,159.34,159.34,159.16,159.18,54937.0,157.0067,157.0067,156.8293,156.849,54937.0
2023-10-05 10:35:00,159.17,159.19,158.55,158.63,50783.0,156.8392,156.8589,156.2282,156.3071,50783.0
2023-10-05 10:40:00,158.61,158.69,158.44,158.66,69865.0,156.2874,156.3662,156.1199,156.3366,69865.0
2023-10-05 10:45:00,158.65,158.72,158.5,158.53,43236.0,156.3268,156.3958,156.179,156.2085,43236.0
2023-10-05 10:50:00,158.52,158.72,158.39,158.66,66607.0,156.1987,156.3958,156.0706,156.3366,66607.0
2023-10-05 10:55:00,158.68,158.72,158.43,158.52,24951.0,156.3563,156.3958,156.11,156.1987,24951.0
2023-10-05 11:00:00,158.52,158.6,158.28,158.41,38218.0,156.1987,156.2775,155.9622,156.0903,38218.0
2023-10-05 11:05:00,158.35,158.44,158.23,158.3,27018.0,156.0312,156.1199,155.9129,155.9819,27018.0
2023-10-05 11:10:00,158.32,158.56,158.28,158.48,38352.0,156.0016,156.2381,155.9622,156.1593,38352.0
2023-10-05 11:15:00,158.49,158.62,158.43,158.47,32479.0,156.1691,156.2972,156.11,156.1494,32479.0
2023-10-05 11:20:00,158.48,158.84,158.48,158.8,25236.0,156.1593,156.514,156.1593,156.4746,25236.0
2023-10-05 11:25:00,158.79,158.82,158.54,158.62,30352.0,156.4647,156.4943,156.2184,156.2972,30352.0
2023-10-05 11:30:00,158.62,158.64,158.41,158.51,26147.0,156.2972,156.3169,156.0903,156.1888,26147.0
2023-10-05 11:35:00,158.54,158.79,158.54,158.77,41805.0,156.2184,156.4647,156.2184,156.445,41805.0
2023-10-05 11:40:00,158.78,158.87,158.65,158.65,36173.0,156.4549,156.5436,156.3268,156.3268,36173.0
2023-10-05 11:45:00,158.64,158.89,158.63,158.83,111679.0,156.3169,156.5633,156.3071,156.5041,111679.0
2023-10-05 11:50:00,158.81,159.04,158.72,159.04,50445.0,156.4844,156.7111,156.3958,156.7111,50445.0
2023-10-05 11:55:00,159.04,159.04,158.75,158.83,21630.0,156.7111,156.7111,156.4253,156.5041,21630.0
2023-10-05 12:00:00,158.83,159.06,158.78,159.0,33086.0,156.5041,156.7308,156.4549,156.6717,33086.0
2023-10-05 12:05:00,158.99,159.07,158.95,158.97,18220.0,156.6618,156.7406,156.6224,156.6421,18220.0
2023-10-05 12:10:00,158.97,159.27,158.95,159.25,34534.0,156.6421,156.9377,156.6224,156.918,34534.0
2023-10-05 12:15:00,159.25,159.28,159.03,159.16,31996.0,156.918,156.9476,156.7012,156.8293,31996.0
2023-10-05 12:20:00,159.16,159.33,159.16,159.24,23925.0,156.8293,156.9968,156.8293,156.9081,23925.0
2023-10-05 12:25:00,159.24,159.38,159.22,159.34,26486.0,156.9081,157.0461,156.8884,157.0067,26486.0
2023-10-05 12:30:00,159.37,159.48,159.27,159.28,29937.0,157.0362,157.1446,156.9377,156.9476,29937.0
2023-10-05 12:35:00,159.28,159.38,159.26,159.28,44061.0,156.9476,157.0461,156.9278,156.9476,44061.0
2023-10-05 12:40:00,159.26,159.26,159.05,159.07,27483.0,156.9278,156.9278,156.7209,156.7406,27483.0
2023-10-05 12:45:00,159.02,159.1,158.9,158.91,22306.0,156.6914,156.7702,156.5731,156.583,22306.0
2023-10-05 12:50:00,158.91,159.03,158.91,158.98,218128.0,156.583,156.7012,156.583,156.6519,218128.0
2023-10-05 12:55:00,158.98,159.03,158.9,159.03,30662.0,156.6519,156.7012,156.5731,156.7012,30662.0
2023-10-05 13:00:00,159.03,159.07,158.83,158.84,35877.0,156.7012,156.7406,156.5041,156.514,35877.0
2023-10-05 13:05:00,158.83,158.89,158.66,158.68,40164.0,156.5041,156.5633,156.3366,156.3563,40164.0
2023-10-05 13:10:00,158.69,159.02,158.69,158.99,29737.0,156.3662,156.6914,156.3662,156.6618,29737.0
2023-10-05 13:15:00,158.98,159.12,158.95,159.01,58073.0,156.6519,156.7899,156.6224,156.6815,58073.0
2023-10-05 13:20:00,159.0,159.15,158.97,159.01,118461.0,156.6717,156.8195,156.6421,156.6815,118461.0
2023-10-05 13:25:00,158.99,159.19,158.98,159.18,40574.0,156.6618,156.8589,156.6519,156.849,40574.0
2023-10-05 13:30:00,159.19,159.3,158.96,159.23,128662.0,156.8589,156.9673,156.6322,156.8983,128662.0
2023-10-05 13:35:00,159.23,159.53,159.23,159.5,186612.0,156.8983,157.1939,156.8983,157.1643,186612.0
2023-10-05 13:40:00,159.51,159.62,159.46,159.5,41676.0,157.1742,157.2826,157.1249,157.1643,41676.0
2023-10-05 13:45:00,159.5,159.61,159.44,159.56,45148.0,157.1643,157.2727,157.1052,157.2235,45148.0
2023-10-05 13:50:00,159.57,159.61,159.42,159.45,61210.0,157.2333,157.2727,157.0855,157.1151,61210.0
2023-10-05 13:55:00,159.43,159.66,159.43,159.66,39357.0,157.0954,157.322,157.0954,157.322,39357.0
2023-10-05 14:00:00,159.66,159.92,159.64,159.84,79028.0,157.322,157.5782,157.3023,157.4994,79028.0
2023-10-05 14:05:00,159.84,159.85,159.65,159.67,66509.0,157.4994,157.5092,157.3121,157.3318,66509.0
2023-10-05 14:10:00,159.67,159.75,159.61,159.74,91187.0,157.3318,157.4107,157.2727,157.4008,91187.0
2023-10-05 14:15:00,159.73,159.9,159.73,159.83,72522.0,157.391,157.5585,157.391,157.4895,72522.0
2023-10-05 14:20:00,159.83,159.85,159.67,159.69,45400.0,157.4895,157.5092,157.3318,157.3516,45400.0
2023-10-05 14:25:00,159.69,159.71,159.56,159.67,42720.0,157.3516,157.3713,157.2235,157.3318,42720.0
2023-10-05 14:30:00,159.68,159.93,159.67,159.93,75239.0,157.3417,157.588,157.3318,157.588,75239.0
2023-10-05 14:35:00,159.93,160.13,159.85,160.12,57849.0,157.588,157.7851,157.5092,157.7753,57849.0
2023-10-05 14:40:00,160.11,160.18,159.95,160.02,102137.0,157.7654,157.8344,157.6077,157.6767,102137.0
2023-10-05 14:45:00,160.01,160.09,159.97,160.03,38448.0,157.6669,157.7457,157.6275,157.6866,38448.0
2023-10-05 14:50:00,160.03,160.14,160.02,160.06,18720.0,157.6866,157.795,157.6767,157.7161,18720.0
2023-10-05 14:55:00,160.03,160.13,160.0,160.08,81584.0,157.6866,157.7851,157.657,157.7358,81584.0
2023-10-05 15:00:00,160.07,160.13,159.9,159.91,80686.0,157.726,157.7851,157.5585,157.5683,80686.0
2023-10-05 15:05:00,159.91,159.97,159.82,159.83,76043.0,157.5683,157.6275,157.4796,157.4895,76043.0
2023-10-05 15:10:00,159.83,159.88,159.58,159.63,81521.0,157.4895,157.5388,157.2432,157.2924,81521.0
2023-10-05 15:15:00,159.64,159.75,159.58,159.59,45631.0,157.3023,157.4107,157.2432,157.253,45631.0
2023-10-05 15:20:00,159.59,159.67,159.47,159.53,44426.0,157.253,157.3318,157.1348,157.1939,44426.0
2023-10-05 15:25:00,159.54,159.73,159.53,159.72,52287.0,157.2037,157.391,157.1939,157.3811,52287.0
2023-10-05 15:30:00,159.71,159.79,159.66,159.69,51425.0,157.3713,157.4501,157.322,157.3516,51425.0
2023-10-05 15:35:00,159.68,159.76,159.63,159.64,62461.0,157.3417,157.4205,157.2924,157.3023,62461.0
2023-10-05 15:40:00,159.65,159.71,159.57,159.62,71579.0,157.3121,157.3713,157.2333,157.2826,71579.0
2023-10-05 15:45:00,159.6,159.78,159.52,159.68,87899.0,157.2629,157.4402,157.184,157.3417,87899.0
2023-10-05 15:50:00,159.68,159.73,159.46,159.5,229142.0,157.3417,157.391,157.1249,157.1643,229142.0
2023-10-05 15:55:00,159.5,159.58,159.38,159.53,609419.0,157.1643,157.2432,157.0461,157.1939,609419.0
2023-10-06 09:30:00,157.82,158.24,157.65,157.95,197478.0,155.5089,155.9228,155.3414,155.637,197478.0
2023-10-06 09:35:00,157.94,158.02,157.36,157.46,113180.0,155.6272,155.706,155.0557,155.1542,113180.0
2023-10-06 09:40:00,157.44,157.7,157.28,157.62,74535.0,155.1345,155.3907,154.9768,155.3119,74535.0
2023-10-06 09:45:00,157.61,158.09,157.4,157.4,127056.0,155.302,155.775,155.0951,155.0951,127056.0
2023-10-06 09:50:00,157.4,157.65,157.26,157.44,69671.0,155.0951,155.3414,154.9571,155.1345,69671.0
2023-10-06 09:55:00,157.45,157.66,157.09,157.54,81551.0,155.1444,155.3513,154.7896,155.233,81551.0
2023-10-06 10:00:00,157.56,157.56,157.1,157.34,54460.0,155.2527,155.2527,154.7995,155.036,54460.0
2023-10-06 10:05:00,157.33,157.38,156.94,157.05,59874.0,155.0261,155.0754,154.6418,154.7502,59874.0
2023-10-06 10:10:00,157.04,157.5,156.97,157.38,57872.0,154.7404,155.1936,154.6714,155.0754,57872.0
2023-10-06 10:15:00,157.38,157.48,157.15,157.15,50960.0,155.0754,155.1739,154.8487,154.8487,50960.0
2023-10-06 10:20:00,157.15,157.64,156.94,157.63,105258.0,154.8487,155.3316,154.6418,155.3217,105258.0
2023-10-06 10:25:00,157.64,157.82,157.58,157.75,116823.0,155.3316,155.5089,155.2724,155.44,116823.0
2023-10-06 10:30:00,157.76,158.24,157.76,158.14,129180.0,155.4498,155.9228,155.4498,155.8242,129180.0
2023-10-06 10:35:00,158.14,158.33,158.06,158.24,119823.0,155.8242,156.0115,155.7454,155.9228,119823.0
2023-10-06 10:40:00,158.22,158.28,157.84,158.03,59998.0,155.9031,155.9622,155.5286,155.7159,59998.0
2023-10-06 10:45:00,158.03,158.12,157.85,157.94,35207.0,155.7159,155.8045,155.5385,155.6272,35207.0
2023-10-06 10:50:00,157.98,158.11,157.88,157.88,38651.0,155.6666,155.7947,155.5681,155.5681,38651.0
2023-10-06 10:55:00,157.89,158.07,157.75,157.99,35816.0,155.5779,155.7553,155.44,155.6764,35816.0
2023-10-06 11:00:00,158.01,158.38,157.96,158.37,44206.0,155.6962,156.0607,155.6469,156.0509,44206.0
2023-10-06 11:05:00,158.36,158.51,158.27,158.45,69162.0,156.041,156.1888,155.9523,156.1297,69162.0
2023-10-06 11:10:00,158.45,158.59,158.37,158.42,260032.0,156.1297,156.2677,156.0509,156.1001,260032.0
2023-10-06 11:15:00,158.4,158.56,158.28,158.3,59860.0,156.0804,156.2381,155.9622,155.9819,59860.0
2023-10-06 11:20:00,158.31,158.51,158.25,158.51,33928.0,155.9918,156.1888,155.9326,156.1888,33928.0
2023-10-06 11:25:00,158.5,158.84,158.46,158.66,132835.0,156.179,156.514,156.1396,156.3366,132835.0
2023-10-06 11:30:00,158.67,159.22,158.67,159.19,56239.0,156.3465,156.8884,156.3465,156.8589,56239.0
2023-10-06 11:35:00,159.24,159.35,159.18,159.3,37449.0,156.9081,157.0165,156.849,156.9673,37449.0
2023-10-06 11:40:00,159.3,159.73,159.3,159.62,39940.0,156.9673,157.391,156.9673,157.2826,39940.0
2023-10-06 11:45:00,159.64,159.7,159.46,159.7,62445.0,157.3023,157.3614,157.1249,157.3614,62445.0
2023-10-06 11:50:00,159.71,159.83,159.64,159.79,35635.0,157.3713,157.4895,157.3023,157.4501,35635.0
2023-10-06 11:55:00,159.78,160.2,159.71,160.15,75030.0,157.4402,157.8541,157.3713,157.8048,75030.0
2023-10-06 12:00:00,160.17,160.33,160.08,160.15,124371.0,157.8245,157.9822,157.7358,157.8048,124371.0
2023-10-06 12:05:00,160.15,160.26,160.09,160.14,70662.0,157.8048,157.9132,157.7457,157.795,70662.0
2023-10-06 12:10:00,160.14,160.18,159.96,159.99,56231.0,157.795,157.8344,157.6176,157.6472,56231.0
2023-10-06 12:15:00,160.0,160.26,159.98,160.21,58210.0,157.657,157.9132,157.6373,157.8639,58210.0
2023-10-06 12:20:00,160.21,160.21,159.79,159.9,40132.0,157.8639,157.8639,157.4501,157.5585,40132.0
2023-10-06 12:25:00,159.84,160.04,159.73,159.96,28198.0,157.4994,157.6964,157.391,157.6176,28198.0
2023-10-06 12:30:00,159.98,159.99,159.71,159.72,78351.0,157.6373,157.6472,157.3713,157.3811,78351.0
2023-10-06 12:35:00,159.73,159.94,159.68,159.83,28229.0,157.391,157.5979,157.3417,157.4895,28229.0
2023-10-06 12:40:00,159.83,160.09,159.8,160.09,33403.0,157.4895,157.7457,157.4599,157.7457,33403.0
2023-10-06 12:45:00,160.09,160.22,160.08,160.14,25210.0,157.7457,157.8738,157.7358,157.795,25210.0
2023-10-06 12:50:00,160.15,160.21,159.95,160.02,74639.0,157.8048,157.8639,157.6077,157.6767,74639.0
2023-10-06 12:55:00,160.03,160.09,159.96,160.0,90217.0,157.6866,157.7457,157.6176,157.657,90217.0
2023-10-06 13:00:00,160.01,160.1,159.97,159.98,66979.0,157.6669,157.7555,157.6275,157.6373,66979.0
2023-10-06 13:05:00,159.98,160.11,159.93,160.08,32735.0,157.6373,157.7654,157.588,157.7358,32735.0
2023-10-06 13:10:00,160.07,160.39,159.96,160.38,51110.0,157.726,158.0413,157.6176,158.0314,51110.0
2023-10-06 13:15:00,160.39,160.44,160.33,160.43,29764.0,158.0413,158.0906,157.9822,158.0807,29764.0
2023-10-06 13:20:00,160.43,160.55,160.38,160.5,79476.0,158.0807,158.199,158.0314,158.1497,79476.0
2023-10-06 13:25:00,160.52,160.53,160.42,160.44,30260.0,158.1694,158.1793,158.0709,158.0906,30260.0
2023-10-06 13:30:00,160.45,160.62,160.45,160.59,34065.0,158.1004,158.2679,158.1004,158.2384,34065.0
2023-10-06 13:35:00,160.61,160.61,160.4,160.49,59673.0,158.2581,158.2581,158.0512,158.1398,59673.0
2023-10-06 13:40:00,160.51,160.57,160.25,160.29,43940.0,158.1595,158.2187,157.9034,157.9428,43940.0
2023-10-06 13:45:00,160.28,160.4,160.21,160.35,21350.0,157.9329,158.0512,157.8639,158.0019,21350.0
2023-10-06 13:50:00,160.34,160.38,160.26,160.36,42746.0,157.992,158.0314,157.9132,158.0117,42746.0
2023-10-06 13:55:00,160.35,160.46,160.33,160.44,41026.0,158.0019,158.1103,157.9822,158.0906,41026.0
2023-10-06 14:00:00,160.44,160.48,160.32,160.43,49482.0,158.0906,158.13,157.9723,158.0807,49482.0
2023-10-06 14:05:00,160.42,160.62,160.28,160.58,47636.0,158.0709,158.2679,157.9329,158.2285,47636.0
2023-10-06 14:10:00,160.58,160.72,160.52,160.54,46146.0,158.2285,158.3665,158.1694,158.1891,46146.0
2023-10-06 14:15:00,160.55,160.65,160.49,160.53,28333.0,158.199,158.2975,158.1398,158.1793,28333.0
2023-10-06 14:20:00,160.52,160.75,160.5,160.72,33154.0,158.1694,158.396,158.1497,158.3665,33154.0
2023-10-06 14:25:00,160.72,160.87,160.69,160.86,48715.0,158.3665,158.5143,158.3369,158.5044,48715.0
2023-10-06 14:30:00,160.87,160.97,160.81,160.94,38768.0,158.5143,158.6128,158.4552,158.5832,38768.0
2023-10-06 14:35:00,160.95,161.17,160.92,161.17,89906.0,158.5931,158.8099,158.5635,158.8099,89906.0
2023-10-06 14:40:00,161.15,161.2,161.07,161.15,35591.0,158.7902,158.8394,158.7113,158.7902,35591.0
2023-10-06 14:45:00,161.16,161.23,161.11,161.14,38536.0,158.8,158.869,158.7508,158.7803,38536.0
2023-10-06 14:50:00,161.14,161.14,161.03,161.04,30799.0,158.7803,158.7803,158.6719,158.6818,30799.0
2023-10-06 14:55:00,161.02,161.12,160.97,161.08,36227.0,158.6621,158.7606,158.6128,158.7212,36227.0
2023-10-06 15:00:00,161.08,161.08,160.94,160.97,23324.0,158.7212,158.7212,158.5832,158.6128,23324.0
2023-10-06 15:05:00,160.95,161.12,160.91,161.11,23057.0,158.5931,158.7606,158.5537,158.7508,23057.0
2023-10-06 15:10:00,161.09,161.09,160.8,160.86,19829.0,158.7311,158.7311,158.4453,158.5044,19829.0
2023-10-06 15:15:00,160.88,160.9,160.8,160.86,30268.0,158.5241,158.5438,158.4453,158.5044,30268.0
2023-10-06 15:20:00,160.86,161.04,160.82,161.01,20031.0,158.5044,158.6818,158.465,158.6522,20031.0
2023-10-06 15:25:00,161.0,161.08,160.94,161.06,30981.0,158.6424,158.7212,158.5832,158.7015,30981.0
2023-10-06 15:30:00,161.05,161.08,160.87,160.9,55562.0,158.6916,158.7212,158.5143,158.5438,55562.0
2023-10-06 15:35:00,160.89,161.05,160.86,161.05,30783.0,158.534,158.6916,158.5044,158.6916,30783.0
2023-10-06 15:40:00,161.07,161.1,160.88,160.92,31457.0,158.7113,158.7409,158.5241,158.5635,31457.0
2023-10-06 15:45:00,160.91,161.0,160.88,160.91,62819.0,158.5537,158.6424,158.5241,158.5537,62819.0
2023-10-06 15:50:00,160.9,160.9,160.51,160.54,174379.0,158.5438,158.5438,158.1595,158.1891,174379.0
2023-10-06 15:55:00,160.54,160.67,160.48,160.56,702812.0,158.1891,158.3172,158.13,158.2088,702812.0
2023-10-09 09:30:00,158.66,158.82,157.98,158.14,232832.0,156.3366,156.4943,155.6666,155.8242,232832.0
2023-10-09 09:35:00,158.11,158.12,157.73,157.91,124158.0,155.7947,155.8045,155.4203,155.5976,124158.0
2023-10-09 09:40:00,157.91,158.33,157.78,158.31,128764.0,155.5976,156.0115,155.4695,155.9918,128764.0
2023-10-09 09:45:00,158.29,158.49,158.03,158.49,109649.0,155.9721,156.1691,155.7159,156.1691,109649.0
2023-10-09 09:50:00,158.49,158.53,158.12,158.44,93613.0,156.1691,156.2085,155.8045,156.1199,93613.0
2023-10-09 09:55:00,158.43,158.57,158.31,158.48,103784.0,156.11,156.248,155.9918,156.1593,103784.0
2023-10-09 10:00:00,158.48,158.6,157.89,157.92,100299.0,156.1593,156.2775,155.5779,155.6075,100299.0
2023-10-09 10:05:00,157.93,158.14,157.86,158.11,67370.0,155.6173,155.8242,155.5483,155.7947,67370.0
2023-10-09 10:10:00,158.11,158.24,158.0,158.18,60692.0,155.7947,155.9228,155.6863,155.8637,60692.0
2023-10-09 10:15:00,158.18,158.55,158.11,158.53,53302.0,155.8637,156.2282,155.7947,156.2085,53302.0
2023-10-09 10:20:00,158.49,158.66,158.35,158.65,181640.0,156.1691,156.3366,156.0312,156.3268,181640.0
2023-10-09 10:25:00,158.65,158.66,158.32,158.39,60523.0,156.3268,156.3366,156.0016,156.0706,60523.0
2023-10-09 10:30:00,158.39,158.46,158.24,158.35,45631.0,156.0706,156.1396,155.9228,156.0312,45631.0
2023-10-09 10:35:00,158.31,158.32,158.05,158.05,35817.0,155.9918,156.0016,155.7356,155.7356,35817.0
2023-10-09 10:40:00,158.06,158.21,157.94,158.15,53377.0,155.7454,155.8932,155.6272,155.8341,53377.0
2023-10-09 10:45:00,158.13,158.21,157.74,157.75,46518.0,155.8144,155.8932,155.4301,155.44,46518.0
2023-10-09 10:50:00,157.75,157.86,157.66,157.82,22751.0,155.44,155.5483,155.3513,155.5089,22751.0
2023-10-09 10:55:00,157.86,157.98,157.77,157.84,28626.0,155.5483,155.6666,155.4597,155.5286,28626.0
2023-10-09 11:00:00,157.83,158.03,157.77,158.03,22344.0,155.5188,155.7159,155.4597,155.7159,22344.0
2023-10-09 11:05:00,158.02,158.02,157.72,157.76,23754.0,155.706,155.706,155.4104,155.4498,23754.0
2023-10-09 11:10:00,157.78,157.9,157.66,157.77,18870.0,155.4695,155.5878,155.3513,155.4597,18870.0
2023-10-09 11:15:00,157.77,157.95,157.77,157.93,19974.0,155.4597,155.637,155.4597,155.6173,19974.0
2023-10-09 11:20:00,157.94,158.1,157.87,158.04,39510.0,155.6272,155.7848,155.5582,155.7257,39510.0
2023-10-09 11:25:00,158.03,158.37,158.01,158.37,28920.0,155.7159,156.0509,155.6962,156.0509,28920.0
2023-10-09 11:30:00,158.38,158.53,158.37,158.49,29242.0,156.0607,156.2085,156.0509,156.1691,29242.0
2023-10-09 11:35:00,158.46,158.52,158.4,158.43,20183.0,156.1396,156.1987,156.0804,156.11,20183.0
2023-10-09 11:40:00,158.43,158.49,158.31,158.46,24741.0,156.11,156.1691,155.9918,156.1396,24741.0
2023-10-09 11:45:00,158.48,158.48,158.23,158.44,70523.0,156.1593,156.1593,155.9129,156.1199,70523.0
2023-10-09 11:50:00,158.43,158.52,158.43,158.49,31210.0,156.11,156.1987,156.11,156.1691,31210.0
2023-10-09 11:55:00,158.49,158.63,158.43,158.62,25650.0,156.1691,156.3071,156.11,156.2972,25650.0
2023-10-09 12:00:00,158.62,158.72,158.55,158.63,61371.0,156.2972,156.3958,156.2282,156.3071,61371.0
2023-10-09 12:05:00,158.64,158.91,158.64,158.83,32959.0,156.3169,156.583,156.3169,156.5041,32959.0
2023-10-09 12:10:00,158.83,158.94,158.8,158.89,18516.0,156.5041,156.6125,156.4746,156.5633,18516.0
2023-10-09 12:15:00,158.9,159.14,158.9,159.14,38866.0,156.5731,156.8096,156.5731,156.8096,38866.0
2023-10-09 12:20:00,159.14,159.29,159.1,159.15,76054.0,156.8096,156.9574,156.7702,156.8195,76054.0
2023-10-09 12:25:00,159.15,159.16,158.94,159.0,18265.0,156.8195,156.8293,156.6125,156.6717,18265.0
2023-10-09 12:30:00,159.0,159.16,159.0,159.16,24309.0,156.6717,156.8293,156.6717,156.8293,24309.0
2023-10-09 12:35:00,159.16,159.16,159.0,159.03,25109.0,156.8293,156.8293,156.6717,156.7012,25109.0
2023-10-09 12:40:00,159.05,159.07,158.92,158.92,15429.0,156.7209,156.7406,156.5928,156.5928,15429.0
2023-10-09 12:45:00,158.93,158.99,158.81,158.98,24872.0,156.6027,156.6618,156.4844,156.6519,24872.0
2023-10-09 12:50:00,158.97,159.04,158.91,158.95,21158.0,156.6421,156.7111,156.583,156.6224,21158.0
2023-10-09 12:55:00,158.95,159.0,158.71,158.94,25503.0,156.6224,156.6717,156.3859,156.6125,25503.0
2023-10-09 13:00:00,158.96,159.09,158.92,159.02,41707.0,156.6322,156.7603,156.5928,156.6914,41707.0
2023-10-09 13:05:00,159.0,159.1,158.97,159.08,11586.0,156.6717,156.7702,156.6421,156.7505,11586.0
2023-10-09 13:10:00,159.11,159.17,159.02,159.12,11790.0,156.78,156.8392,156.6914,156.7899,11790.0
2023-10-09 13:15:00,159.14,159.25,159.13,159.22,37277.0,156.8096,156.918,156.7998,156.8884,37277.0
2023-10-09 13:20:00,159.2,159.22,159.09,159.18,10005.0,156.8687,156.8884,156.7603,156.849,10005.0
2023-10-09 13:25:00,159.18,159.43,159.17,159.41,17224.0,156.849,157.0954,156.8392,157.0757,17224.0
2023-10-09 13:30:00,159.42,159.71,159.41,159.69,45640.0,157.0855,157.3713,157.0757,157.3516,45640.0
2023-10-09 13:35:00,159.71,159.84,159.61,159.84,47724.0,157.3713,157.4994,157.2727,157.4994,47724.0
2023-10-09 13:40:00,159.85,160.19,159.83,160.11,75789.0,157.5092,157.8442,157.4895,157.7654,75789.0
2023-10-09 13:45:00,160.1,160.26,160.09,160.17,30658.0,157.7555,157.9132,157.7457,157.8245,30658.0
2023-10-09 13:50:00,160.18,160.35,160.12,160.28,34446.0,157.8344,158.0019,157.7753,157.9329,34446.0
2023-10-09 13:55:00,160.28,160.56,160.28,160.56,44337.0,157.9329,158.2088,157.9329,158.2088,44337.0
2023-10-09 14:00:00,160.58,160.59,160.4,160.45,35807.0,158.2285,158.2384,158.0512,158.1004,35807.0
2023-10-09 14:05:00,160.44,160.66,160.41,160.59,52024.0,158.0906,158.3073,158.061,158.2384,52024.0
2023-10-09 14:10:00,160.6,160.64,160.46,160.49,56555.0,158.2482,158.2876,158.1103,158.1398,56555.0
2023-10-09 14:15:00,160.5,160.67,160.5,160.52,59524.0,158.1497,158.3172,158.1497,158.1694,59524.0
2023-10-09 14:20:00,160.53,160.72,160.51,160.71,51142.0,158.1793,158.3665,158.1595,158.3566,51142.0
2023-10-09 14:25:00,160.7,160.89,160.7,160.89,42557.0,158.3468,158.534,158.3468,158.534,42557.0
2023-10-09 14:30:00,160.9,160.94,160.71,160.73,70277.0,158.5438,158.5832,158.3566,158.3763,70277.0
2023-10-09 14:35:00,160.73,160.83,160.56,160.81,34335.0,158.3763,158.4749,158.2088,158.4552,34335.0
2023-10-09 14:40:00,160.81,161.01,160.8,160.97,48620.0,158.4552,158.6522,158.4453,158.6128,48620.0
2023-10-09 14:45:00,160.97,160.97,160.82,160.88,31055.0,158.6128,158.6128,158.465,158.5241,31055.0
2023-10-09 14:50:00,160.89,160.97,160.8,160.97,27647.0,158.534,158.6128,158.4453,158.6128,27647.0
2023-10-09 14:55:00,160.97,161.1,160.92,160.92,47343.0,158.6128,158.7409,158.5635,158.5635,47343.0
2023-10-09 15:00:00,160.92,160.98,160.75,160.86,90541.0,158.5635,158.6227,158.396,158.5044,90541.0
2023-10-09 15:05:00,160.87,161.01,160.85,160.96,45486.0,158.5143,158.6522,158.4946,158.603,45486.0
2023-10-09 15:10:00,160.96,161.07,160.86,160.88,55161.0,158.603,158.7113,158.5044,158.5241,55161.0
2023-10-09 15:15:00,160.88,160.88,160.68,160.72,78860.0,158.5241,158.5241,158.3271,158.3665,78860.0
2023-10-09 15:20:00,160.72,160.8,160.66,160.78,38358.0,158.3665,158.4453,158.3073,158.4256,38358.0
2023-10-09 15:25:00,160.78,160.87,160.74,160.83,78796.0,158.4256,158.5143,158.3862,158.4749,78796.0
2023-10-09 15:30:00,160.82,160.87,160.69,160.74,110545.0,158.465,158.5143,158.3369,158.3862,110545.0
2023-10-09 15:35:00,160.73,160.76,160.61,160.64,58917.0,158.3763,158.4059,158.2581,158.2876,58917.0
2023-10-09 15:40:00,160.64,160.71,160.59,160.61,54431.0,158.2876,158.3566,158.2384,158.2581,54431.0
2023-10-09 15:45:00,160.58,160.76,160.56,160.76,59005.0,158.2285,158.4059,158.2088,158.4059,59005.0
2023-10-09 15:50:00,160.76,160.76,160.56,160.69,141216.0,158.4059,158.4059,158.2088,158.3369,141216.0
2023-10-09 15:55:00,160.69,160.79,160.67,160.78,307628.0,158.3369,158.4354,158.3172,158.4256,307628.0
2023-10-10 09:30:00,161.11,161.53,160.95,161.4,154227.0,158.7508,159.1646,158.5931,159.0365,154227.0
2023-10-10 09:35:00,161.4,161.86,161.33,161.78,88244.0,159.0365,159.4898,158.9675,159.4109,88244.0
2023-10-10 09:40:00,161.79,162.08,161.62,161.89,328864.0,159.4208,159.7066,159.2533,159.5193,328864.0
2023-10-10 09:45:00,161.9,162.3,161.82,162.25,114828.0,159.5292,159.9233,159.4504,159.8741,114828.0
2023-10-10 09:50:00,162.28,162.46,162.28,162.43,102265.0,159.9036,160.081,159.9036,160.0514,102265.0
2023-10-10 09:55:00,162.43,162.53,162.19,162.5,102128.0,160.0514,160.15,159.8149,160.1204,102128.0
2023-10-10 10:00:00,162.52,162.82,162.51,162.8,84935.0,160.1401,160.4357,160.1303,160.416,84935.0
2023-10-10 10:05:00,162.8,162.85,162.69,162.75,53093.0,160.416,160.4653,160.3076,160.3667,53093.0
2023-10-10 10:10:00,162.74,162.92,162.69,162.89,81221.0,160.3569,160.5343,160.3076,160.5047,81221.0
2023-10-10 10:15:00,162.91,163.04,162.79,163.02,62340.0,160.5244,160.6525,160.4062,160.6328,62340.0
2023-10-10 10:20:00,163.02,163.05,162.83,163.04,49238.0,160.6328,160.6623,160.4456,160.6525,49238.0
2023-10-10 10:25:00,163.04,163.27,162.93,163.19,69904.0,160.6525,160.8791,160.5441,160.8003,69904.0
2023-10-10 10:30:00,163.21,163.52,163.2,163.47,54860.0,160.82,161.1255,160.8102,161.0762,54860.0
2023-10-10 10:35:00,163.47,163.64,163.47,163.52,53219.0,161.0762,161.2437,161.0762,161.1255,53219.0
2023-10-10 10:40:00,163.51,163.53,163.37,163.41,34659.0,161.1156,161.1353,160.9777,161.0171,34659.0
2023-10-10 10:45:00,163.41,163.5,163.21,163.27,165618.0,161.0171,161.1058,160.82,160.8791,165618.0
2023-10-10 10:50:00,163.28,163.56,163.28,163.45,36706.0,160.889,161.1649,160.889,161.0565,36706.0
2023-10-10 10:55:00,163.45,163.45,163.33,163.34,27702.0,161.0565,161.0565,160.9382,160.9481,27702.0
2023-10-10 11:00:00,163.35,163.48,163.27,163.48,21171.0,160.958,161.0861,160.8791,161.0861,21171.0
2023-10-10 11:05:00,163.47,163.72,163.43,163.54,88108.0,161.0762,161.3225,161.0368,161.1452,88108.0
2023-10-10 11:10:00,163.55,163.75,163.49,163.73,23950.0,161.155,161.3521,161.0959,161.3324,23950.0
2023-10-10 11:15:00,163.74,164.06,163.74,164.0,88202.0,161.3422,161.6576,161.3422,161.5984,88202.0
2023-10-10 11:20:00,163.99,164.02,163.93,164.0,26706.0,161.5886,161.6181,161.5295,161.5984,26706.0
2023-10-10 11:25:00,164.02,164.02,163.87,163.98,29181.0,161.6181,161.6181,161.4703,161.5787,29181.0
2023-10-10 11:30:00,163.97,164.07,163.89,164.05,23563.0,161.5689,161.6674,161.49,161.6477,23563.0
2023-10-10 11:35:00,164.05,164.05,163.88,163.9,20764.0,161.6477,161.6477,161.4802,161.4999,20764.0
2023-10-10 11:40:00,163.91,164.06,163.89,164.0,19281.0,161.5098,161.6576,161.49,161.5984,19281.0
2023-10-10 11:45:00,164.01,164.02,163.86,163.9,31469.0,161.6083,161.6181,161.4605,161.4999,31469.0
2023-10-10 11:50:00,163.91,163.98,163.87,163.94,23779.0,161.5098,161.5787,161.4703,161.5393,23779.0
2023-10-10 11:55:00,163.92,164.08,163.92,163.98,34092.0,161.5196,161.6773,161.5196,161.5787,34092.0
2023-10-10 12:00:00,163.99,164.02,163.91,163.92,37506.0,161.5886,161.6181,161.5098,161.5196,37506.0
2023-10-10 12:05:00,163.93,163.95,163.85,163.9,17746.0,161.5295,161.5492,161.4506,161.4999,17746.0
2023-10-10 12:10:00,163.9,163.98,163.85,163.89,19834.0,161.4999,161.5787,161.4506,161.49,19834.0
2023-10-10 12:15:00,163.87,163.87,163.76,163.82,18101.0,161.4703,161.4703,161.362,161.4211,18101.0
2023-10-10 12:20:00,163.82,163.82,163.54,163.65,42008.0,161.4211,161.4211,161.1452,161.2536,42008.0
2023-10-10 12:25:00,163.64,163.77,163.64,163.77,23306.0,161.2437,161.3718,161.2437,161.3718,23306.0
2023-10-10 12:30:00,163.77,163.83,163.73,163.77,15441.0,161.3718,161.4309,161.3324,161.3718,15441.0
2023-10-10 12:35:00,163.78,163.8,163.66,163.77,26943.0,161.3817,161.4014,161.2634,161.3718,26943.0
2023-10-10 12:40:00,163.77,163.81,163.66,163.72,43871.0,161.3718,161.4112,161.2634,161.3225,43871.0
2023-10-10 12:45:00,163.72,163.73,163.53,163.53,25378.0,161.3225,161.3324,161.1353,161.1353,25378.0
2023-10-10 12:50:00,163.53,163.72,163.53,163.65,26483.0,161.1353,161.3225,161.1353,161.2536,26483.0
2023-10-10 12:55:00,163.64,163.66,163.4,163.47,28392.0,161.2437,161.2634,161.0072,161.0762,28392.0
2023-10-10 13:00:00,163.46,163.46,162.85,162.85,94760.0,161.0663,161.0663,160.4653,160.4653,94760.0
2023-10-10 13:05:00,162.85,162.95,162.61,162.7,120867.0,160.4653,160.5638,160.2288,160.3175,120867.0
2023-10-10 13:10:00,162.71,162.82,162.47,162.53,30675.0,160.3273,160.4357,160.0908,160.15,30675.0
2023-10-10 13:15:00,162.52,162.65,162.4,162.62,43854.0,160.1401,160.2682,160.0219,160.2386,43854.0
2023-10-10 13:20:00,162.61,162.75,162.57,162.71,46060.0,160.2288,160.3667,160.1894,160.3273,46060.0
2023-10-10 13:25:00,162.71,162.87,162.63,162.87,26375.0,160.3273,160.485,160.2485,160.485,26375.0
2023-10-10 13:30:00,162.86,162.89,162.65,162.77,36189.0,160.4751,160.5047,160.2682,160.3864,36189.0
2023-10-10 13:35:00,162.81,162.98,162.8,162.91,27028.0,160.4259,160.5934,160.416,160.5244,27028.0
2023-10-10 13:40:00,162.91,163.04,162.88,163.0,30857.0,160.5244,160.6525,160.4948,160.6131,30857.0
2023-10-10 13:45:00,163.0,163.03,162.84,162.95,43894.0,160.6131,160.6426,160.4554,160.5638,43894.0
2023-10-10 13:50:00,162.95,162.96,162.56,162.75,352275.0,160.5638,160.5737,160.1795,160.3667,352275.0
2023-10-10 13:55:00,162.76,162.9,162.74,162.8,23071.0,160.3766,160.5145,160.3569,160.416,23071.0
2023-10-10 14:00:00,162.82,162.96,162.73,162.92,57795.0,160.4357,160.5737,160.347,160.5343,57795.0
2023-10-10 14:05:00,162.92,162.92,162.78,162.78,42605.0,160.5343,160.5343,160.3963,160.3963,42605.0
2023-10-10 14:10:00,162.8,162.86,162.62,162.64,33687.0,160.416,160.4751,160.2386,160.2584,33687.0
2023-10-10 14:15:00,162.61,162.76,162.55,162.75,29655.0,160.2288,160.3766,160.1697,160.3667,29655.0
2023-10-10 14:20:00,162.75,162.79,162.6,162.63,22970.0,160.3667,160.4062,160.2189,160.2485,22970.0
2023-10-10 14:25:00,162.6,162.73,162.43,162.5,37864.0,160.2189,160.347,160.0514,160.1204,37864.0
2023-10-10 14:30:00,162.52,162.73,162.49,162.72,22371.0,160.1401,160.347,160.1105,160.3372,22371.0
2023-10-10 14:35:00,162.71,162.77,162.52,162.66,55692.0,160.3273,160.3864,160.1401,160.2781,55692.0
2023-10-10 14:40:00,162.66,162.83,162.6,162.79,96471.0,160.2781,160.4456,160.2189,160.4062,96471.0
2023-10-10 14:45:00,162.8,163.1,162.8,162.91,82858.0,160.416,160.7116,160.416,160.5244,82858.0
2023-10-10 14:50:00,162.91,162.92,162.55,162.55,56363.0,160.5244,160.5343,160.1697,160.1697,56363.0
2023-10-10 14:55:00,162.55,162.64,162.46,162.6,47029.0,160.1697,160.2584,160.081,160.2189,47029.0
2023-10-10 15:00:00,162.6,162.72,162.52,162.69,75287.0,160.2189,160.3372,160.1401,160.3076,75287.0
2023-10-10 15:05:00,162.69,162.72,162.55,162.7,47361.0,160.3076,160.3372,160.1697,160.3175,47361.0
2023-10-10 15:10:00,162.71,162.71,162.54,162.54,35595.0,160.3273,160.3273,160.1598,160.1598,35595.0
2023-10-10 15:15:00,162.54,162.72,162.53,162.6,40004.0,160.1598,160.3372,160.15,160.2189,40004.0
2023-10-10 15:20:00,162.61,162.61,162.41,162.53,32846.0,160.2288,160.2288,160.0317,160.15,32846.0
2023-10-10 15:25:00,162.52,162.6,162.49,162.54,41464.0,160.1401,160.2189,160.1105,160.1598,41464.0
2023-10-10 15:30:00,162.54,162.66,162.53,162.61,47109.0,160.1598,160.2781,160.15,160.2288,47109.0
2023-10-10 15:35:00,162.59,162.62,162.44,162.53,67939.0,160.2091,160.2386,160.0613,160.15,67939.0
2023-10-10 15:40:00,162.52,162.62,162.51,162.58,80371.0,160.1401,160.2386,160.1303,160.1992,80371.0
2023-10-10 15:45:00,162.59,162.68,162.58,162.66,100937.0,160.2091,160.2978,160.1992,160.2781,100937.0
2023-10-10 15:50:00,162.68,162.75,162.45,162.46,208490.0,160.2978,160.3667,160.0711,160.081,208490.0
2023-10-10 15:55:00,162.46,162.63,162.44,162.55,397621.0,160.081,160.2485,160.0613,160.1697,397621.0
2023-10-11 09:30:00,163.2,163.87,163.2,163.83,133254.0,160.8102,161.4703,160.8102,161.4309,133254.0
2023-10-11 09:35:00,163.85,163.99,163.64,163.66,86559.0,161.4506,161.5886,161.2437,161.2634,86559.0
2023-10-11 09:40:00,163.68,163.69,163.31,163.49,72804.0,161.2831,161.293,160.9185,161.0959,72804.0
2023-10-11 09:45:00,163.47,163.62,163.18,163.25,64604.0,161.0762,161.224,160.7904,160.8594,64604.0
2023-10-11 09:50:00,163.21,163.3,162.79,162.91,100866.0,160.82,160.9087,160.4062,160.5244,100866.0
2023-10-11 09:55:00,162.92,163.0,162.76,162.89,64580.0,160.5343,160.6131,160.3766,160.5047,64580.0
2023-10-11 10:00:00,162.9,162.9,162.57,162.81,48200.0,160.5145,160.5145,160.1894,160.4259,48200.0
2023-10-11 10:05:00,162.81,162.98,162.79,162.92,51673.0,160.4259,160.5934,160.4062,160.5343,51673.0
2023-10-11 10:10:00,162.93,162.99,162.67,162.67,56645.0,160.5441,160.6032,160.2879,160.2879,56645.0
2023-10-11 10:15:00,162.69,162.81,162.57,162.71,33644.0,160.3076,160.4259,160.1894,160.3273,33644.0
2023-10-11 10:20:00,162.67,162.89,162.65,162.81,41805.0,160.2879,160.5047,160.2682,160.4259,41805.0
2023-10-11 10:25:00,162.79,162.82,162.59,162.74,71009.0,160.4062,160.4357,160.2091,160.3569,71009.0
2023-10-11 10:30:00,162.74,162.87,162.53,162.87,54737.0,160.3569,160.485,160.15,160.485,54737.0
2023-10-11 10:35:00,162.86,162.96,162.66,162.92,43073.0,160.4751,160.5737,160.2781,160.5343,43073.0
2023-10-11 10:40:00,162.94,162.99,162.81,162.87,36012.0,160.554,160.6032,160.4259,160.485,36012.0
2023-10-11 10:45:00,162.88,162.88,162.6,162.8,64366.0,160.4948,160.4948,160.2189,160.416,64366.0
2023-10-11 10:50:00,162.84,163.19,162.84,163.13,59543.0,160.4554,160.8003,160.4554,160.7412,59543.0
2023-10-11 10:55:00,163.11,163.17,163.06,163.17,26864.0,160.7215,160.7806,160.6722,160.7806,26864.0
2023-10-11 11:00:00,163.18,163.33,163.14,163.18,42655.0,160.7904,160.9382,160.751,160.7904,42655.0
2023-10-11 11:05:00,163.19,163.31,163.15,163.23,29796.0,160.8003,160.9185,160.7609,160.8397,29796.0
2023-10-11 11:10:00,163.25,163.3,163.08,163.11,23084.0,160.8594,160.9087,160.6919,160.7215,23084.0
2023-10-11 11:15:00,163.11,163.11,162.53,162.58,43628.0,160.7215,160.7215,160.15,160.1992,43628.0
2023-10-11 11:20:00,162.56,162.71,162.51,162.68,24410.0,160.1795,160.3273,160.1303,160.2978,24410.0
2023-10-11 11:25:00,162.68,162.72,162.47,162.49,31151.0,160.2978,160.3372,160.0908,160.1105,31151.0
2023-10-11 11:30:00,162.48,162.66,162.46,162.61,30893.0,160.1007,160.2781,160.081,160.2288,30893.0
2023-10-11 11:35:00,162.59,162.63,162.38,162.43,12637.0,160.2091,160.2485,160.0022,160.0514,12637.0
2023-10-11 11:40:00,162.43,162.44,162.06,162.11,39237.0,160.0514,160.0613,159.6868,159.7361,39237.0
2023-10-11 11:45:00,162.08,162.28,162.08,162.25,31649.0,159.7066,159.9036,159.7066,159.8741,31649.0
2023-10-11 11:50:00,162.26,162.45,162.23,162.38,16575.0,159.8839,160.0711,159.8544,160.0022,16575.0
2023-10-11 11:55:00,162.39,162.4,162.28,162.3,17306.0,160.012,160.0219,159.9036,159.9233,17306.0
2023-10-11 12:00:00,162.29,162.34,162.15,162.25,10509.0,159.9135,159.9627,159.7755,159.8741,10509.0
2023-10-11 12:05:00,162.21,162.33,162.08,162.26,18147.0,159.8346,159.9529,159.7066,159.8839,18147.0
2023-10-11 12:10:00,162.28,162.3,162.1,162.11,14940.0,159.9036,159.9233,159.7263,159.7361,14940.0
2023-10-11 12:15:00,162.04,162.07,161.92,162.06,21872.0,159.6671,159.6967,159.5489,159.6868,21872.0
2023-10-11 12:20:00,162.06,162.06,161.87,162.0,37826.0,159.6868,159.6868,159.4996,159.6277,37826.0
2023-10-11 12:25:00,162.01,162.06,161.94,162.05,17736.0,159.6376,159.6868,159.5686,159.677,17736.0
2023-10-11 12:30:00,162.04,162.19,162.02,162.13,47833.0,159.6671,159.8149,159.6474,159.7558,47833.0
2023-10-11 12:35:00,162.15,162.28,162.04,162.25,25633.0,159.7755,159.9036,159.6671,159.8741,25633.0
2023-10-11 12:40:00,162.27,162.32,162.21,162.23,29056.0,159.8938,159.943,159.8346,159.8544,29056.0
2023-10-11 12:45:00,162.24,162.24,162.12,162.16,75742.0,159.8642,159.8642,159.746,159.7854,75742.0
2023-10-11 12:50:00,162.15,162.19,161.95,162.03,25509.0,159.7755,159.8149,159.5785,159.6573,25509.0
2023-10-11 12:55:00,162.04,162.26,161.98,162.25,27056.0,159.6671,159.8839,159.608,159.8741,27056.0
2023-10-11 13:00:00,162.24,162.29,162.06,162.13,30904.0,159.8642,159.9135,159.6868,159.7558,30904.0
2023-10-11 13:05:00,162.15,162.28,162.12,162.27,23333.0,159.7755,159.9036,159.746,159.8938,23333.0
2023-10-11 13:10:00,162.25,162.33,162.24,162.33,15565.0,159.8741,159.9529,159.8642,159.9529,15565.0
2023-10-11 13:15:00,162.32,162.34,161.92,161.97,39169.0,159.943,159.9627,159.5489,159.5982,39169.0
2023-10-11 13:20:00,161.94,162.07,161.89,162.0,26779.0,159.5686,159.6967,159.5193,159.6277,26779.0
2023-10-11 13:25:00,161.99,162.08,161.96,162.01,58876.0,159.6179,159.7066,159.5883,159.6376,58876.0
2023-10-11 13:30:00,161.99,162.0,161.78,161.81,20608.0,159.6179,159.6277,159.4109,159.4405,20608.0
2023-10-11 13:35:00,161.8,161.83,161.68,161.73,19565.0,159.4307,159.4602,159.3124,159.3617,19565.0
2023-10-11 13:40:00,161.7,161.78,161.69,161.75,16660.0,159.3321,159.4109,159.3223,159.3814,16660.0
2023-10-11 13:45:00,161.73,161.79,161.68,161.69,10353.0,159.3617,159.4208,159.3124,159.3223,10353.0
2023-10-11 13:50:00,161.7,161.98,161.7,161.98,21144.0,159.3321,159.608,159.3321,159.608,21144.0
2023-10-11 13:55:00,161.97,162.07,161.96,162.04,13020.0,159.5982,159.6967,159.5883,159.6671,13020.0
2023-10-11 14:00:00,162.03,162.31,162.01,162.1,21226.0,159.6573,159.9332,159.6376,159.7263,21226.0
2023-10-11 14:05:00,162.08,162.17,162.03,162.06,15234.0,159.7066,159.7952,159.6573,159.6868,15234.0
2023-10-11 14:10:00,162.02,162.24,161.97,162.12,20882.0,159.6474,159.8642,159.5982,159.746,20882.0
2023-10-11 14:15:00,162.13,162.31,162.13,162.23,26632.0,159.7558,159.9332,159.7558,159.8544,26632.0
2023-10-11 14:20:00,162.24,162.64,162.24,162.63,31585.0,159.8642,160.2584,159.8642,160.2485,31585.0
2023-10-11 14:25:00,162.62,162.78,162.46,162.48,39375.0,160.2386,160.3963,160.081,160.1007,39375.0
2023-10-11 14:30:00,162.46,162.63,162.45,162.57,30833.0,160.081,160.2485,160.0711,160.1894,30833.0
2023-10-11 14:35:00,162.56,162.66,162.5,162.5,27554.0,160.1795,160.2781,160.1204,160.1204,27554.0
2023-10-11 14:40:00,162.51,162.69,162.48,162.6,38270.0,160.1303,160.3076,160.1007,160.2189,38270.0
2023-10-11 14:45:00,162.6,162.68,162.5,162.61,25779.0,160.2189,160.2978,160.1204,160.2288,25779.0
2023-10-11 14:50:00,162.6,162.77,162.58,162.72,29502.0,160.2189,160.3864,160.1992,160.3372,29502.0
2023-10-11 14:55:00,162.72,162.77,162.57,162.62,34200.0,160.3372,160.3864,160.1894,160.2386,34200.0
2023-10-11 15:00:00,162.62,162.82,162.6,162.75,26886.0,160.2386,160.4357,160.2189,160.3667,26886.0
2023-10-11 15:05:00,162.72,162.72,162.47,162.59,34345.0,160.3372,160.3372,160.0908,160.2091,34345.0
2023-10-11 15:10:00,162.6,162.63,162.46,162.48,38488.0,160.2189,160.2485,160.081,160.1007,38488.0
2023-10-11 15:15:00,162.49,162.56,162.4,162.53,37221.0,160.1105,160.1795,160.0219,160.15,37221.0
2023-10-11 15:20:00,162.54,162.63,162.51,162.62,47499.0,160.1598,160.2485,160.1303,160.2386,47499.0
2023-10-11 15:25:00,162.63,162.84,162.58,162.78,42844.0,160.2485,160.4554,160.1992,160.3963,42844.0
2023-10-11 15:30:00,162.77,162.84,162.73,162.78,55274.0,160.3864,160.4554,160.347,160.3963,55274.0
2023-10-11 15:35:00,162.76,163.04,162.74,163.02,53434.0,160.3766,160.6525,160.3569,160.6328,53434.0
2023-10-11 15:40:00,163.02,163.12,162.98,163.09,65976.0,160.6328,160.7313,160.5934,160.7018,65976.0
2023-10-11 15:45:00,163.08,163.28,163.08,163.15,86050.0,160.6919,160.889,160.6919,160.7609,86050.0
2023-10-11 15:50:00,163.16,163.27,163.15,163.16,126537.0,160.7707,160.8791,160.7609,160.7707,126537.0
2023-10-11 15:55:00,163.15,163.2,163.02,163.1,185463.0,160.7609,160.8102,160.6328,160.7116,185463.0
2023-10-12 09:30:00,163.15,163.4,163.02,163.06,159698.0,160.7609,161.0072,160.6328,160.6722,159698.0
2023-10-12 09:35:00,163.08,163.22,162.93,162.95,80505.0,160.6919,160.8299,160.5441,160.5638,80505.0
2023-10-12 09:40:00,162.93,162.93,162.1,162.19,46059.0,160.5441,160.5441,159.7263,159.8149,46059.0
2023-10-12 09:45:00,162.18,162.38,162.07,162.12,73957.0,159.8051,160.0022,159.6967,159.746,73957.0
2023-10-12 09:50:00,162.14,162.4,162.13,162.13,66496.0,159.7657,160.0219,159.7558,159.7558,66496.0
2023-10-12 09:55:00,162.13,162.27,162.03,162.21,53994.0,159.7558,159.8938,159.6573,159.8346,53994.0
2023-10-12 10:00:00,162.21,162.5,162.01,162.49,65123.0,159.8346,160.1204,159.6376,160.1105,65123.0
2023-10-12 10:05:00,162.47,162.77,162.4,162.69,61334.0,160.0908,160.3864,160.0219,160.3076,61334.0
2023-10-12 10:10:00,162.68,163.12,162.68,163.07,70836.0,160.2978,160.7313,160.2978,160.6821,70836.0
2023-10-12 10:15:00,163.07,163.07,162.68,162.81,42862.0,160.6821,160.6821,160.2978,160.4259,42862.0
2023-10-12 10:20:00,162.8,163.04,162.72,162.84,49138.0,160.416,160.6525,160.3372,160.4554,49138.0
2023-10-12 10:25:00,162.83,163.27,162.62,162.63,69533.0,160.4456,160.8791,160.2386,160.2485,69533.0
2023-10-12 10:30:00,162.64,162.64,162.42,162.53,41885.0,160.2584,160.2584,160.0416,160.15,41885.0
2023-10-12 10:35:00,162.56,162.59,162.26,162.27,27991.0,160.1795,160.2091,159.8839,159.8938,27991.0
2023-10-12 10:40:00,162.29,162.48,162.22,162.23,27610.0,159.9135,160.1007,159.8445,159.8544,27610.0
2023-10-12 10:45:00,162.21,162.64,162.17,162.52,45976.0,159.8346,160.2584,159.7952,160.1401,45976.0
2023-10-12 10:50:00,162.52,162.55,162.34,162.42,31375.0,160.1401,160.1697,159.9627,160.0416,31375.0
2023-10-12 10:55:00,162.41,162.57,162.33,162.53,34491.0,160.0317,160.1894,159.9529,160.15,34491.0
2023-10-12 11:00:00,162.54,162.55,162.21,162.42,23318.0,160.1598,160.1697,159.8346,160.0416,23318.0
2023-10-12 11:05:00,162.42,162.52,162.28,162.45,15499.0,160.0416,160.1401,159.9036,160.0711,15499.0
2023-10-12 11:10:00,162.43,162.7,162.43,162.67,23009.0,160.0514,160.3175,160.0514,160.2879,23009.0
2023-10-12 11:15:00,162.68,162.77,162.6,162.76,30012.0,160.2978,160.3864,160.2189,160.3766,30012.0
2023-10-12 11:20:00,162.76,163.03,162.74,162.82,24084.0,160.3766,160.6426,160.3569,160.4357,24084.0
2023-10-12 11:25:00,162.79,162.9,162.69,162.74,17669.0,160.4062,160.5145,160.3076,160.3569,17669.0
2023-10-12 11:30:00,162.71,162.76,162.62,162.74,21611.0,160.3273,160.3766,160.2386,160.3569,21611.0
2023-10-12 11:35:00,162.76,162.78,162.59,162.77,21981.0,160.3766,160.3963,160.2091,160.3864,21981.0
2023-10-12 11:40:00,162.76,162.83,162.69,162.81,18670.0,160.3766,160.4456,160.3076,160.4259,18670.0
2023-10-12 11:45:00,162.81,162.86,162.68,162.68,64175.0,160.4259,160.4751,160.2978,160.2978,64175.0
2023-10-12 11:50:00,162.67,162.93,162.66,162.93,12499.0,160.2879,160.5441,160.2781,160.5441,12499.0
2023-10-12 11:55:00,162.9,163.04,162.9,163.01,18034.0,160.5145,160.6525,160.5145,160.6229,18034.0
2023-10-12 12:00:00,163.05,163.21,162.81,162.94,33562.0,160.6623,160.82,160.4259,160.554,33562.0
2023-10-12 12:05:00,162.94,163.07,162.93,163.04,38440.0,160.554,160.6821,160.5441,160.6525,38440.0
2023-10-12 12:10:00,163.05,163.09,162.93,162.97,14896.0,160.6623,160.7018,160.5441,160.5835,14896.0
2023-10-12 12:15:00,163.0,163.17,163.0,163.14,38455.0,160.6131,160.7806,160.6131,160.751,38455.0
2023-10-12 12:20:00,163.14,163.37,163.1,163.26,49989.0,160.751,160.9777,160.7116,160.8693,49989.0
2023-10-12 12:25:00,163.27,163.3,163.13,163.27,43696.0,160.8791,160.9087,160.7412,160.8791,43696.0
2023-10-12 12:30:00,163.28,163.33,163.19,163.2,23784.0,160.889,160.9382,160.8003,160.8102,23784.0
2023-10-12 12:35:00,163.21,163.39,163.21,163.39,16553.0,160.82,160.9974,160.82,160.9974,16553.0
2023-10-12 12:40:00,163.38,163.44,163.32,163.39,9588.0,160.9875,161.0466,160.9284,160.9974,9588.0
2023-10-12 12:45:00,163.36,163.36,163.05,163.05,16946.0,160.9678,160.9678,160.6623,160.6623,16946.0
2023-10-12 12:50:00,163.08,163.08,162.93,163.01,21144.0,160.6919,160.6919,160.5441,160.6229,21144.0
2023-10-12 12:55:00,163.03,163.03,162.71,162.82,21279.0,160.6426,160.6426,160.3273,160.4357,21279.0
2023-10-12 13:00:00,162.82,162.83,162.17,162.29,145574.0,160.4357,160.4456,159.7952,159.9135,145574.0
2023-10-12 13:05:00,162.28,162.3,161.97,162.01,96051.0,159.9036,159.9233,159.5982,159.6376,96051.0
2023-10-12 13:10:00,162.0,162.04,161.72,161.76,40527.0,159.6277,159.6671,159.3518,159.3912,40527.0
2023-10-12 13:15:00,161.76,161.76,161.53,161.69,47367.0,159.3912,159.3912,159.1646,159.3223,47367.0
2023-10-12 13:20:00,161.7,161.75,161.4,161.43,38668.0,159.3321,159.3814,159.0365,159.0661,38668.0
2023-10-12 13:25:00,161.43,161.45,161.15,161.15,46171.0,159.0661,159.0858,158.7902,158.7902,46171.0
2023-10-12 13:30:00,161.15,161.32,161.06,161.13,50460.0,158.7902,158.9577,158.7015,158.7705,50460.0
2023-10-12 13:35:00,161.14,161.2,160.97,160.99,50880.0,158.7803,158.8394,158.6128,158.6325,50880.0
2023-10-12 13:40:00,161.0,161.06,160.89,160.91,32923.0,158.6424,158.7015,158.534,158.5537,32923.0
2023-10-12 13:45:00,160.91,161.13,160.91,161.08,34950.0,158.5537,158.7705,158.5537,158.7212,34950.0
2023-10-12 13:50:00,161.09,161.09,160.92,160.99,32991.0,158.7311,158.7311,158.5635,158.6325,32991.0
2023-10-12 13:55:00,161.0,161.1,160.79,160.83,33259.0,158.6424,158.7409,158.4354,158.4749,33259.0
2023-10-12 14:00:00,160.83,160.91,160.67,160.67,41520.0,158.4749,158.5537,158.3172,158.3172,41520.0
2023-10-12 14:05:00,160.65,160.75,160.49,160.5,66029.0,158.2975,158.396,158.1398,158.1497,66029.0
2023-10-12 14:10:00,160.48,160.52,160.24,160.38,52558.0,158.13,158.1694,157.8935,158.0314,52558.0
2023-10-12 14:15:00,160.38,160.45,160.29,160.34,25827.0,158.0314,158.1004,157.9428,157.992,25827.0
2023-10-12 14:20:00,160.34,160.9,160.33,160.84,70686.0,157.992,158.5438,157.9822,158.4847,70686.0
2023-10-12 14:25:00,160.81,160.91,160.66,160.88,31094.0,158.4552,158.5537,158.3073,158.5241,31094.0
2023-10-12 14:30:00,160.87,160.97,160.78,160.96,31784.0,158.5143,158.6128,158.4256,158.603,31784.0
2023-10-12 14:35:00,160.91,161.01,160.78,160.89,24649.0,158.5537,158.6522,158.4256,158.534,24649.0
2023-10-12 14:40:00,160.88,160.98,160.77,160.97,36339.0,158.5241,158.6227,158.4157,158.6128,36339.0
2023-10-12 14:45:00,160.96,161.15,160.89,161.12,26785.0,158.603,158.7902,158.534,158.7606,26785.0
2023-10-12 14:50:00,161.1,161.18,160.9,160.97,34879.0,158.7409,158.8197,158.5438,158.6128,34879.0
2023-10-12 14:55:00,160.97,161.03,160.88,160.93,26111.0,158.6128,158.6719,158.5241,158.5734,26111.0
2023-10-12 15:00:00,160.94,161.18,160.91,161.18,26905.0,158.5832,158.8197,158.5537,158.8197,26905.0
2023-10-12 15:05:00,161.19,161.3,161.05,161.3,30702.0,158.8296,158.938,158.6916,158.938,30702.0
2023-10-12 15:10:00,161.24,161.31,161.06,161.23,50901.0,158.8789,158.9478,158.7015,158.869,50901.0
2023-10-12 15:15:00,161.22,161.36,161.09,161.28,28109.0,158.8591,158.9971,158.7311,158.9183,28109.0
2023-10-12 15:20:00,161.28,161.32,161.07,161.11,59352.0,158.9183,158.9577,158.7113,158.7508,59352.0
2023-10-12 15:25:00,161.09,161.14,160.96,161.09,42097.0,158.7311,158.7803,158.603,158.7311,42097.0
2023-10-12 15:30:00,161.09,161.4,161.07,161.33,50493.0,158.7311,159.0365,158.7113,158.9675,50493.0
2023-10-12 15:35:00,161.33,161.5,161.31,161.43,60971.0,158.9675,159.135,158.9478,159.0661,60971.0
2023-10-12 15:40:00,161.43,161.45,161.24,161.25,57841.0,159.0661,159.0858,158.8789,158.8887,57841.0
2023-10-12 15:45:00,161.26,161.39,161.23,161.36,76067.0,158.8986,159.0267,158.869,158.9971,76067.0
2023-10-12 15:50:00,161.37,161.56,161.26,161.34,182444.0,159.007,159.1942,158.8986,158.9774,182444.0
2023-10-12 15:55:00,161.35,161.44,161.28,161.33,319172.0,158.9872,159.0759,158.9183,158.9675,319172.0
2023-10-13 09:30:00,161.58,161.73,161.29,161.31,123446.0,159.2139,159.3617,158.9281,158.9478,123446.0
2023-10-13 09:35:00,161.26,161.39,160.99,161.34,110115.0,158.8986,159.0267,158.6325,158.9774,110115.0
2023-10-13 09:40:00,161.37,161.6,161.16,161.16,96103.0,159.007,159.2336,158.8,158.8,96103.0
2023-10-13 09:45:00,161.16,161.31,160.95,161.28,69160.0,158.8,158.9478,158.5931,158.9183,69160.0
2023-10-13 09:50:00,161.28,161.61,161.27,161.6,63691.0,158.9183,159.2434,158.9084,159.2336,63691.0
2023-10-13 09:55:00,161.57,161.83,161.35,161.44,83283.0,159.204,159.4602,158.9872,159.0759,83283.0
2023-10-13 10:00:00,161.42,161.44,160.83,161.09,91941.0,159.0562,159.0759,158.4749,158.7311,91941.0
2023-10-13 10:05:00,161.13,161.21,160.83,161.21,39001.0,158.7705,158.8493,158.4749,158.8493,39001.0
2023-10-13 10:10:00,161.23,161.23,160.86,160.89,67230.0,158.869,158.869,158.5044,158.534,67230.0
2023-10-13 10:15:00,160.9,161.05,160.89,161.0,41590.0,158.5438,158.6916,158.534,158.6424,41590.0
2023-10-13 10:20:00,161.01,161.3,160.79,160.81,60726.0,158.6522,158.938,158.4354,158.4552,60726.0
2023-10-13 10:25:00,160.82,160.92,160.68,160.74,31846.0,158.465,158.5635,158.3271,158.3862,31846.0
2023-10-13 10:30:00,160.72,161.08,160.6,161.06,47773.0,158.3665,158.7212,158.2482,158.7015,47773.0
2023-10-13 10:35:00,161.05,161.09,160.6,160.6,29998.0,158.6916,158.7311,158.2482,158.2482,29998.0
2023-10-13 10:40:00,160.6,160.68,160.4,160.6,28580.0,158.2482,158.3271,158.0512,158.2482,28580.0
2023-10-13 10:45:00,160.59,160.63,160.31,160.34,20672.0,158.2384,158.2778,157.9625,157.992,20672.0
2023-10-13 10:50:00,160.36,160.37,159.73,159.96,49180.0,158.0117,158.0216,157.391,157.6176,49180.0
2023-10-13 10:55:00,159.97,159.99,159.84,159.99,43545.0,157.6275,157.6472,157.4994,157.6472,43545.0
2023-10-13 11:00:00,159.96,160.02,159.87,159.92,31317.0,157.6176,157.6767,157.5289,157.5782,31317.0
2023-10-13 11:05:00,159.91,159.95,159.62,159.95,37634.0,157.5683,157.6077,157.2826,157.6077,37634.0
2023-10-13 11:10:00,159.95,160.08,159.81,159.94,39321.0,157.6077,157.7358,157.4698,157.5979,39321.0
2023-10-13 11:15:00,159.94,160.01,159.82,159.88,28421.0,157.5979,157.6669,157.4796,157.5388,28421.0
2023-10-13 11:20:00,159.9,159.99,159.58,159.6,45249.0,157.5585,157.6472,157.2432,157.2629,45249.0
2023-10-13 11:25:00,159.59,159.7,159.46,159.63,57681.0,157.253,157.3614,157.1249,157.2924,57681.0
2023-10-13 11:30:00,159.63,159.76,159.49,159.68,32134.0,157.2924,157.4205,157.1545,157.3417,32134.0
2023-10-13 11:35:00,159.7,159.86,159.69,159.83,41730.0,157.3614,157.5191,157.3516,157.4895,41730.0
2023-10-13 11:40:00,159.85,159.89,159.64,159.66,31612.0,157.5092,157.5486,157.3023,157.322,31612.0
2023-10-13 11:45:00,159.67,159.75,159.59,159.65,22839.0,157.3318,157.4107,157.253,157.3121,22839.0
2023-10-13 11:50:00,159.66,159.67,159.32,159.35,48236.0,157.322,157.3318,156.987,157.0165,48236.0
2023-10-13 11:55:00,159.34,159.34,159.16,159.25,44401.0,157.0067,157.0067,156.8293,156.918,44401.0
2023-10-13 12:00:00,159.24,159.43,159.16,159.28,102903.0,156.9081,157.0954,156.8293,156.9476,102903.0
2023-10-13 12:05:00,159.3,159.43,159.25,159.4,39068.0,156.9673,157.0954,156.918,157.0658,39068.0
2023-10-13 12:10:00,159.41,159.43,159.28,159.28,26608.0,157.0757,157.0954,156.9476,156.9476,26608.0
2023-10-13 12:15:00,159.29,159.7,159.29,159.67,36497.0,156.9574,157.3614,156.9574,157.3318,36497.0
2023-10-13 12:20:00,159.65,159.97,159.64,159.87,30065.0,157.3121,157.6275,157.3023,157.5289,30065.0
2023-10-13 12:25:00,159.85,160.06,159.77,159.96,32683.0,157.5092,157.7161,157.4304,157.6176,32683.0
2023-10-13 12:30:00,159.97,160.16,159.93,160.06,32734.0,157.6275,157.8147,157.588,157.7161,32734.0
2023-10-13 12:35:00,160.06,160.07,159.82,159.88,38009.0,157.7161,157.726,157.4796,157.5388,38009.0
2023-10-13 12:40:00,159.89,160.01,159.86,159.89,25647.0,157.5486,157.6669,157.5191,157.5486,25647.0
2023-10-13 12:45:00,159.86,159.95,159.67,159.67,30539.0,157.5191,157.6077,157.3318,157.3318,30539.0
2023-10-13 12:50:00,159.67,159.68,159.32,159.56,42014.0,157.3318,157.3417,156.987,157.2235,42014.0
2023-10-13 12:55:00,159.56,159.6,159.48,159.52,27364.0,157.2235,157.2629,157.1446,157.184,27364.0
2023-10-13 13:00:00,159.48,159.59,159.44,159.47,22923.0,157.1446,157.253,157.1052,157.1348,22923.0
2023-10-13 13:05:00,159.47,159.47,159.19,159.27,38099.0,157.1348,157.1348,156.8589,156.9377,38099.0
2023-10-13 13:10:00,159.28,159.47,159.13,159.14,98844.0,156.9476,157.1348,156.7998,156.8096,98844.0
2023-10-13 13:15:00,159.14,159.3,159.08,159.2,35628.0,156.8096,156.9673,156.7505,156.8687,35628.0
2023-10-13 13:20:00,159.21,159.33,159.09,159.1,34542.0,156.8786,156.9968,156.7603,156.7702,34542.0
2023-10-13 13:25:00,159.14,159.16,158.72,158.76,57078.0,156.8096,156.8293,156.3958,156.4352,57078.0
2023-10-13 13:30:00,158.73,158.76,158.57,158.72,41698.0,156.4056,156.4352,156.248,156.3958,41698.0
2023-10-13 13:35:00,158.71,158.77,158.56,158.64,113566.0,156.3859,156.445,156.2381,156.3169,113566.0
2023-10-13 13:40:00,158.64,159.25,158.62,159.12,85721.0,156.3169,156.918,156.2972,156.7899,85721.0
2023-10-13 13:45:00,159.13,159.19,159.01,159.1,60606.0,156.7998,156.8589,156.6815,156.7702,60606.0
2023-10-13 13:50:00,159.11,159.25,159.11,159.17,32074.0,156.78,156.918,156.78,156.8392,32074.0
2023-10-13 13:55:00,159.16,159.29,159.05,159.11,25944.0,156.8293,156.9574,156.7209,156.78,25944.0
2023-10-13 14:00:00,159.11,159.15,158.93,159.02,49483.0,156.78,156.8195,156.6027,156.6914,49483.0
2023-10-13 14:05:00,158.97,159.31,158.97,159.11,39834.0,156.6421,156.9771,156.6421,156.78,39834.0
2023-10-13 14:10:00,159.1,159.16,158.99,159.04,32970.0,156.7702,156.8293,156.6618,156.7111,32970.0
2023-10-13 14:15:00,159.03,159.17,158.86,159.1,38914.0,156.7012,156.8392,156.5337,156.7702,38914.0
2023-10-13 14:20:00,159.1,159.23,158.88,158.92,39562.0,156.7702,156.8983,156.5534,156.5928,39562.0
2023-10-13 14:25:00,158.91,158.99,158.8,158.98,30325.0,156.583,156.6618,156.4746,156.6519,30325.0
2023-10-13 14:30:00,158.98,159.3,158.96,159.24,61716.0,156.6519,156.9673,156.6322,156.9081,61716.0
2023-10-13 14:35:00,159.24,159.27,158.94,159.02,87764.0,156.9081,156.9377,156.6125,156.6914,87764.0
2023-10-13 14:40:00,159.01,159.09,158.81,158.81,36769.0,156.6815,156.7603,156.4844,156.4844,36769.0
2023-10-13 14:45:00,158.83,158.89,158.68,158.74,36742.0,156.5041,156.5633,156.3563,156.4155,36742.0
2023-10-13 14:50:00,158.74,158.94,158.71,158.92,46126.0,156.4155,156.6125,156.3859,156.5928,46126.0
2023-10-13 14:55:00,158.91,159.0,158.74,158.97,52546.0,156.583,156.6717,156.4155,156.6421,52546.0
2023-10-13 15:00:00,158.97,159.13,158.87,159.08,65258.0,156.6421,156.7998,156.5436,156.7505,65258.0
2023-10-13 15:05:00,159.06,159.1,158.68,159.03,57394.0,156.7308,156.7702,156.3563,156.7012,57394.0
2023-10-13 15:10:00,159.02,159.41,158.93,159.27,104797.0,156.6914,157.0757,156.6027,156.9377,104797.0
2023-10-13 15:15:00,159.26,159.28,158.98,159.0,50267.0,156.9278,156.9476,156.6519,156.6717,50267.0
2023-10-13 15:20:00,159.01,159.06,158.88,159.0,26618.0,156.6815,156.7308,156.5534,156.6717,26618.0
2023-10-13 15:25:00,159.02,159.02,158.72,158.8,59984.0,156.6914,156.6914,156.3958,156.4746,59984.0
2023-10-13 15:30:00,158.81,159.03,158.81,158.92,67137.0,156.4844,156.7012,156.4844,156.5928,67137.0
2023-10-13 15:35:00,158.92,158.97,158.84,158.89,79470.0,156.5928,156.6421,156.514,156.5633,79470.0
2023-10-13 15:40:00,158.88,158.91,158.53,158.61,67812.0,156.5534,156.583,156.2085,156.2874,67812.0
2023-10-13 15:45:00,158.62,158.92,158.61,158.91,118526.0,156.2972,156.5928,156.2874,156.583,118526.0
2023-10-13 15:50:00,158.9,159.07,158.78,159.06,175361.0,156.5731,156.7406,156.4549,156.7308,175361.0
2023-10-13 15:55:00,159.04,159.06,158.89,159.01,282063.0,156.7111,156.7308,156.5633,156.6815,282063.0
2023-10-16 09:30:00,159.83,160.51,159.43,160.44,149267.0,157.4895,158.1595,157.0954,158.0906,149267.0
2023-10-16 09:35:00,160.47,160.68,160.26,160.3,93752.0,158.1201,158.3271,157.9132,157.9526,93752.0
2023-10-16 09:40:00,160.32,160.35,160.02,160.14,97042.0,157.9723,158.0019,157.6767,157.795,97042.0
2023-10-16 09:45:00,160.12,160.62,160.08,160.37,86890.0,157.7753,158.2679,157.7358,158.0216,86890.0
2023-10-16 09:50:00,160.37,160.76,160.37,160.72,91110.0,158.0216,158.4059,158.0216,158.3665,91110.0
2023-10-16 09:55:00,160.73,160.82,160.51,160.79,87138.0,158.3763,158.465,158.1595,158.4354,87138.0
2023-10-16 10:00:00,160.8,160.87,160.36,160.47,52799.0,158.4453,158.5143,158.0117,158.1201,52799.0
2023-10-16 10:05:00,160.49,160.67,160.33,160.67,66459.0,158.1398,158.3172,157.9822,158.3172,66459.0
2023-10-16 10:10:00,160.68,160.98,160.6,160.76,89505.0,158.3271,158.6227,158.2482,158.4059,89505.0
2023-10-16 10:15:00,160.78,160.93,160.71,160.84,66286.0,158.4256,158.5734,158.3566,158.4847,66286.0
2023-10-16 10:20:00,160.85,161.08,160.81,161.08,72803.0,158.4946,158.7212,158.4552,158.7212,72803.0
2023-10-16 10:25:00,161.07,161.24,160.97,161.21,93877.0,158.7113,158.8789,158.6128,158.8493,93877.0
2023-10-16 10:30:00,161.22,161.5,161.19,161.3,96788.0,158.8591,159.135,158.8296,158.938,96788.0
2023-10-16 10:35:00,161.31,161.33,161.08,161.1,79991.0,158.9478,158.9675,158.7212,158.7409,79991.0
2023-10-16 10:40:00,161.11,161.19,160.91,161.19,62686.0,158.7508,158.8296,158.5537,158.8296,62686.0
2023-10-16 10:45:00,161.19,161.31,161.14,161.23,53998.0,158.8296,158.9478,158.7803,158.869,53998.0
2023-10-16 10:50:00,161.25,161.35,161.04,161.07,50814.0,158.8887,158.9872,158.6818,158.7113,50814.0
2023-10-16 10:55:00,161.08,161.37,161.07,161.35,32955.0,158.7212,159.007,158.7113,158.9872,32955.0
2023-10-16 11:00:00,161.36,161.53,161.17,161.18,49436.0,158.9971,159.1646,158.8099,158.8197,49436.0
2023-10-16 11:05:00,161.19,161.45,161.18,161.39,32926.0,158.8296,159.0858,158.8197,159.0267,32926.0
2023-10-16 11:10:00,161.4,161.42,161.3,161.33,33147.0,159.0365,159.0562,158.938,158.9675,33147.0
2023-10-16 11:15:00,161.35,161.47,161.14,161.15,55782.0,158.9872,159.1055,158.7803,158.7902,55782.0
2023-10-16 11:20:00,161.13,161.16,161.04,161.06,42041.0,158.7705,158.8,158.6818,158.7015,42041.0
2023-10-16 11:25:00,161.06,161.2,161.03,161.15,95439.0,158.7015,158.8394,158.6719,158.7902,95439.0
2023-10-16 11:30:00,161.17,161.22,161.04,161.14,27071.0,158.8099,158.8591,158.6818,158.7803,27071.0
2023-10-16 11:35:00,161.15,161.18,160.84,160.86,33032.0,158.7902,158.8197,158.4847,158.5044,33032.0
2023-10-16 11:40:00,160.84,160.87,160.7,160.81,29376.0,158.4847,158.5143,158.3468,158.4552,29376.0
2023-10-16 11:45:00,160.8,160.94,160.7,160.91,31968.0,158.4453,158.5832,158.3468,158.5537,31968.0
2023-10-16 11:50:00,160.92,160.97,160.88,160.89,21940.0,158.5635,158.6128,158.5241,158.534,21940.0
2023-10-16 11:55:00,160.89,160.96,160.85,160.91,16546.0,158.534,158.603,158.4946,158.5537,16546.0
2023-10-16 12:00:00,160.93,161.03,160.85,160.97,20908.0,158.5734,158.6719,158.4946,158.6128,20908.0
2023-10-16 12:05:00,160.96,161.21,160.96,161.2,39007.0,158.603,158.8493,158.603,158.8394,39007.0
2023-10-16 12:10:00,161.19,161.19,160.97,160.99,33410.0,158.8296,158.8296,158.6128,158.6325,33410.0
2023-10-16 12:15:00,160.99,161.1,160.99,161.02,13812.0,158.6325,158.7409,158.6325,158.6621,13812.0
2023-10-16 12:20:00,161.0,161.13,160.97,161.11,29218.0,158.6424,158.7705,158.6128,158.7508,29218.0
2023-10-16 12:25:00,161.1,161.13,161.05,161.12,26621.0,158.7409,158.7705,158.6916,158.7606,26621.0
2023-10-16 12:30:00,161.12,161.22,161.08,161.12,76551.0,158.7606,158.8591,158.7212,158.7606,76551.0
2023-10-16 12:35:00,161.12,161.16,161.05,161.12,17125.0,158.7606,158.8,158.6916,158.7606,17125.0
2023-10-16 12:40:00,161.1,161.15,161.06,161.13,12253.0,158.7409,158.7902,158.7015,158.7705,12253.0
2023-10-16 12:45:00,161.16,161.24,161.09,161.11,14548.0,158.8,158.8789,158.7311,158.7508,14548.0
2023-10-16 12:50:00,161.14,161.23,161.09,161.13,13530.0,158.7803,158.869,158.7311,158.7705,13530.0
2023-10-16 12:55:00,161.11,161.16,160.93,161.16,20268.0,158.7508,158.8,158.5734,158.8,20268.0
2023-10-16 13:00:00,161.17,161.43,161.14,161.43,23199.0,158.8099,159.0661,158.7803,159.0661,23199.0
2023-10-16 13:05:00,161.46,161.55,161.43,161.47,24590.0,159.0956,159.1843,159.0661,159.1055,24590.0
2023-10-16 13:10:00,161.47,161.62,161.44,161.44,33278.0,159.1055,159.2533,159.0759,159.0759,33278.0
2023-10-16 13:15:00,161.45,161.51,161.27,161.28,29019.0,159.0858,159.1449,158.9084,158.9183,29019.0
2023-10-16 13:20:00,161.28,161.28,160.72,160.76,73586.0,158.9183,158.9183,158.3665,158.4059,73586.0
2023-10-16 13:25:00,160.75,161.11,160.5,161.1,50812.0,158.396,158.7508,158.1497,158.7409,50812.0
2023-10-16 13:30:00,161.11,161.24,161.03,161.13,24350.0,158.7508,158.8789,158.6719,158.7705,24350.0
2023-10-16 13:35:00,161.12,161.34,161.12,161.34,37380.0,158.7606,158.9774,158.7606,158.9774,37380.0
2023-10-16 13:40:00,161.35,161.6,161.34,161.56,48434.0,158.9872,159.2336,158.9774,159.1942,48434.0
2023-10-16 13:45:00,161.57,161.62,161.5,161.56,30073.0,159.204,159.2533,159.135,159.1942,30073.0
2023-10-16 13:50:00,161.58,161.64,161.51,161.6,49046.0,159.2139,159.273,159.1449,159.2336,49046.0
2023-10-16 13:55:00,161.6,161.72,161.6,161.7,23667.0,159.2336,159.3518,159.2336,159.3321,23667.0
2023-10-16 14:00:00,161.7,161.73,161.58,161.67,27735.0,159.3321,159.3617,159.2139,159.3026,27735.0
2023-10-16 14:05:00,161.68,161.9,161.64,161.89,29625.0,159.3124,159.5292,159.273,159.5193,29625.0
2023-10-16 14:10:00,161.89,161.96,161.85,161.88,40078.0,159.5193,159.5883,159.4799,159.5095,40078.0
2023-10-16 14:15:00,161.9,161.95,161.75,161.93,34023.0,159.5292,159.5785,159.3814,159.5587,34023.0
2023-10-16 14:20:00,161.95,161.97,161.69,161.8,46515.0,159.5785,159.5982,159.3223,159.4307,46515.0
2023-10-16 14:25:00,161.81,161.91,161.73,161.75,21457.0,159.4405,159.539,159.3617,159.3814,21457.0
2023-10-16 14:30:00,161.75,161.8,161.64,161.78,21244.0,159.3814,159.4307,159.273,159.4109,21244.0
2023-10-16 14:35:00,161.77,161.82,161.5,161.65,30632.0,159.4011,159.4504,159.135,159.2829,30632.0
2023-10-16 14:40:00,161.65,161.74,161.6,161.74,31966.0,159.2829,159.3715,159.2336,159.3715,31966.0
2023-10-16 14:45:00,161.75,161.75,161.62,161.63,30797.0,159.3814,159.3814,159.2533,159.2631,30797.0
2023-10-16 14:50:00,161.65,161.8,161.62,161.79,31117.0,159.2829,159.4307,159.2533,159.4208,31117.0
2023-10-16 14:55:00,161.78,161.91,161.77,161.88,24003.0,159.4109,159.539,159.4011,159.5095,24003.0
2023-10-16 15:00:00,161.88,161.89,161.68,161.78,53282.0,159.5095,159.5193,159.3124,159.4109,53282.0
2023-10-16 15:05:00,161.79,161.9,161.77,161.79,30791.0,159.4208,159.5292,159.4011,159.4208,30791.0
2023-10-16 15:10:00,161.79,161.87,161.63,161.65,38989.0,159.4208,159.4996,159.2631,159.2829,38989.0
2023-10-16 15:15:00,161.66,161.8,161.66,161.72,38899.0,159.2927,159.4307,159.2927,159.3518,38899.0
2023-10-16 15:20:00,161.72,161.86,161.72,161.83,28118.0,159.3518,159.4898,159.3518,159.4602,28118.0
2023-10-16 15:25:00,161.83,162.03,161.82,162.01,56045.0,159.4602,159.6573,159.4504,159.6376,56045.0
2023-10-16 15:30:00,162.01,162.06,161.71,161.72,78935.0,159.6376,159.6868,159.342,159.3518,78935.0
2023-10-16 15:35:00,161.72,161.81,161.69,161.73,69903.0,159.3518,159.4405,159.3223,159.3617,69903.0
2023-10-16 15:40:00,161.74,161.84,161.66,161.77,172447.0,159.3715,159.4701,159.2927,159.4011,172447.0
2023-10-16 15:45:00,161.76,161.78,161.67,161.7,98089.0,159.3912,159.4109,159.3026,159.3321,98089.0
2023-10-16 15:50:00,161.7,161.78,161.61,161.76,247136.0,159.3321,159.4109,159.2434,159.3912,247136.0
2023-10-16 15:55:00,161.75,161.82,161.44,161.51,457494.0,159.3814,159.4504,159.0759,159.1449,457494.0
2023-10-17 09:30:00,160.08,160.43,159.98,160.17,214501.0,157.7358,158.0807,157.6373,157.8245,214501.0
2023-10-17 09:35:00,160.18,160.54,160.09,160.48,99382.0,157.8344,158.1891,157.7457,158.13,99382.0
2023-10-17 09:40:00,160.46,160.49,160.22,160.33,101786.0,158.1103,158.1398,157.8738,157.9822,101786.0
2023-10-17 09:45:00,160.37,160.44,160.13,160.16,82673.0,158.0216,158.0906,157.7851,157.8147,82673.0
2023-10-17 09:50:00,160.18,160.21,159.77,159.85,80407.0,157.8344,157.8639,157.4304,157.5092,80407.0
2023-10-17 09:55:00,159.87,160.17,159.86,160.14,48543.0,157.5289,157.8245,157.5191,157.795,48543.0
2023-10-17 10:00:00,160.12,160.36,160.05,160.11,57648.0,157.7753,158.0117,157.7063,157.7654,57648.0
2023-10-17 10:05:00,160.12,160.86,160.03,160.83,70704.0,157.7753,158.5044,157.6866,158.4749,70704.0
2023-10-17 10:10:00,160.81,161.22,160.73,161.19,72403.0,158.4552,158.8591,158.3763,158.8296,72403.0
2023-10-17 10:15:00,161.18,161.36,161.17,161.3,48750.0,158.8197,158.9971,158.8099,158.938,48750.0
2023-10-17 10:20:00,161.32,161.42,161.13,161.22,77642.0,158.9577,159.0562,158.7705,158.8591,77642.0
2023-10-17 10:25:00,161.21,161.37,161.05,161.12,56211.0,158.8493,159.007,158.6916,158.7606,56211.0
2023-10-17 10:30:00,161.12,161.13,160.92,161.12,54409.0,158.7606,158.7705,158.5635,158.7606,54409.0
2023-10-17 10:35:00,161.11,161.55,161.11,161.4,69857.0,158.7508,159.1843,158.7508,159.0365,69857.0
2023-10-17 10:40:00,161.39,161.48,161.26,161.37,70548.0,159.0267,159.1153,158.8986,159.007,70548.0
2023-10-17 10:45:00,161.38,161.58,161.25,161.45,73655.0,159.0168,159.2139,158.8887,159.0858,73655.0
2023-10-17 10:50:00,161.46,161.46,161.17,161.22,50829.0,159.0956,159.0956,158.8099,158.8591,50829.0
2023-10-17 10:55:00,161.22,161.52,161.22,161.42,48931.0,158.8591,159.1548,158.8591,159.0562,48931.0
2023-10-17 11:00:00,161.41,161.55,161.33,161.51,50453.0,159.0464,159.1843,158.9675,159.1449,50453.0
2023-10-17 11:05:00,161.53,161.74,161.41,161.44,63528.0,159.1646,159.3715,159.0464,159.0759,63528.0
2023-10-17 11:10:00,161.45,161.71,161.45,161.69,47913.0,159.0858,159.342,159.0858,159.3223,47913.0
2023-10-17 11:15:00,161.69,161.89,161.54,161.84,75191.0,159.3223,159.5193,159.1745,159.4701,75191.0
2023-10-17 11:20:00,161.84,161.88,161.63,161.73,49464.0,159.4701,159.5095,159.2631,159.3617,49464.0
2023-10-17 11:25:00,161.72,161.79,161.62,161.68,78333.0,159.3518,159.4208,159.2533,159.3124,78333.0
2023-10-17 11:30:00,161.7,161.99,161.67,161.93,78239.0,159.3321,159.6179,159.3026,159.5587,78239.0
2023-10-17 11:35:00,161.92,162.16,161.91,161.94,98047.0,159.5489,159.7854,159.539,159.5686,98047.0
2023-10-17 11:40:00,161.96,162.1,161.91,162.09,55103.0,159.5883,159.7263,159.539,159.7164,55103.0
2023-10-17 11:45:00,162.09,162.28,162.01,162.25,48381.0,159.7164,159.9036,159.6376,159.8741,48381.0
2023-10-17 11:50:00,162.26,162.33,162.14,162.18,67068.0,159.8839,159.9529,159.7657,159.8051,67068.0
2023-10-17 11:55:00,162.18,162.26,162.14,162.24,46208.0,159.8051,159.8839,159.7657,159.8642,46208.0
2023-10-17 12:00:00,162.25,162.51,162.19,162.36,84520.0,159.8741,160.1303,159.8149,159.9825,84520.0
2023-10-17 12:05:00,162.36,162.48,162.3,162.48,36682.0,159.9825,160.1007,159.9233,160.1007,36682.0
2023-10-17 12:10:00,162.49,162.64,162.4,162.56,28673.0,160.1105,160.2584,160.0219,160.1795,28673.0
2023-10-17 12:15:00,162.55,162.6,162.39,162.43,33917.0,160.1697,160.2189,160.012,160.0514,33917.0
2023-10-17 12:20:00,162.43,162.64,162.37,162.5,54794.0,160.0514,160.2584,159.9923,160.1204,54794.0
2023-10-17 12:25:00,162.51,162.68,162.48,162.68,43766.0,160.1303,160.2978,160.1007,160.2978,43766.0
2023-10-17 12:30:00,162.7,162.72,162.53,162.53,53046.0,160.3175,160.3372,160.15,160.15,53046.0
2023-10-17 12:35:00,162.52,162.56,162.39,162.54,30699.0,160.1401,160.1795,160.012,160.1598,30699.0
2023-10-17 12:40:00,162.54,162.61,162.49,162.5,40034.0,160.1598,160.2288,160.1105,160.1204,40034.0
2023-10-17 12:45:00,162.49,162.51,162.24,162.47,42052.0,160.1105,160.1303,159.8642,160.0908,42052.0
2023-10-17 12:50:00,162.47,162.54,162.37,162.5,21756.0,160.0908,160.1598,159.9923,160.1204,21756.0
2023-10-17 12:55:00,162.49,162.55,162.12,162.21,53513.0,160.1105,160.1697,159.746,159.8346,53513.0
2023-10-17 13:00:00,162.23,162.28,162.14,162.14,30843.0,159.8544,159.9036,159.7657,159.7657,30843.0
2023-10-17 13:05:00,162.15,162.18,162.04,162.17,44602.0,159.7755,159.8051,159.6671,159.7952,44602.0
2023-10-17 13:10:00,162.17,162.22,162.06,162.06,23327.0,159.7952,159.8445,159.6868,159.6868,23327.0
2023-10-17 13:15:00,162.06,162.21,162.05,162.21,32589.0,159.6868,159.8346,159.677,159.8346,32589.0
2023-10-17 13:20:00,162.19,162.23,162.01,162.02,30901.0,159.8149,159.8544,159.6376,159.6474,30901.0
2023-10-17 13:25:00,162.03,162.15,162.02,162.08,26484.0,159.6573,159.7755,159.6474,159.7066,26484.0
2023-10-17 13:30:00,162.07,162.07,161.72,161.91,50092.0,159.6967,159.6967,159.3518,159.539,50092.0
2023-10-17 13:35:00,161.93,162.01,161.83,161.86,21858.0,159.5587,159.6376,159.4602,159.4898,21858.0
2023-10-17 13:40:00,161.87,161.95,161.77,161.94,236766.0,159.4996,159.5785,159.4011,159.5686,236766.0
2023-10-17 13:45:00,161.94,161.95,161.84,161.91,24176.0,159.5686,159.5785,159.4701,159.539,24176.0
2023-10-17 13:50:00,161.92,161.95,161.49,161.55,71047.0,159.5489,159.5785,159.1252,159.1843,71047.0
2023-10-17 13:55:00,161.53,161.59,161.39,161.53,40248.0,159.1646,159.2237,159.0267,159.1646,40248.0
2023-10-17 14:00:00,161.56,161.61,161.47,161.51,48135.0,159.1942,159.2434,159.1055,159.1449,48135.0
2023-10-17 14:05:00,161.52,161.66,161.42,161.66,43400.0,159.1548,159.2927,159.0562,159.2927,43400.0
2023-10-17 14:10:00,161.65,161.8,161.53,161.7,52490.0,159.2829,159.4307,159.1646,159.3321,52490.0
2023-10-17 14:15:00,161.71,161.88,161.61,161.64,61723.0,159.342,159.5095,159.2434,159.273,61723.0
2023-10-17 14:20:00,161.65,161.82,161.64,161.7,37374.0,159.2829,159.4504,159.273,159.3321,37374.0
2023-10-17 14:25:00,161.72,161.86,161.65,161.77,41787.0,159.3518,159.4898,159.2829,159.4011,41787.0
2023-10-17 14:30:00,161.76,161.8,161.59,161.74,92470.0,159.3912,159.4307,159.2237,159.3715,92470.0
2023-10-17 14:35:00,161.75,161.96,161.67,161.95,52113.0,159.3814,159.5883,159.3026,159.5785,52113.0
2023-10-17 14:40:00,161.95,162.05,161.91,161.94,43555.0,159.5785,159.677,159.539,159.5686,43555.0
2023-10-17 14:45:00,161.93,162.08,161.84,162.02,52771.0,159.5587,159.7066,159.4701,159.6474,52771.0
2023-10-17 14:50:00,162.02,162.02,161.47,161.53,68245.0,159.6474,159.6474,159.1055,159.1646,68245.0
2023-10-17 14:55:00,161.51,161.66,161.42,161.58,69317.0,159.1449,159.2927,159.0562,159.2139,69317.0
2023-10-17 15:00:00,161.57,161.63,161.42,161.52,58012.0,159.204,159.2631,159.0562,159.1548,58012.0
2023-10-17 15:05:00,161.51,161.77,161.4,161.68,72399.0,159.1449,159.4011,159.0365,159.3124,72399.0
2023-10-17 15:10:00,161.68,161.8,161.65,161.7,36098.0,159.3124,159.4307,159.2829,159.3321,36098.0
2023-10-17 15:15:00,161.7,161.83,161.62,161.77,54382.0,159.3321,159.4602,159.2533,159.4011,54382.0
2023-10-17 15:20:00,161.77,161.9,161.72,161.77,72863.0,159.4011,159.5292,159.3518,159.4011,72863.0
2023-10-17 15:25:00,161.78,161.93,161.73,161.84,70833.0,159.4109,159.5587,159.3617,159.4701,70833.0
2023-10-17 15:30:00,161.84,161.87,161.67,161.7,66327.0,159.4701,159.4996,159.3026,159.3321,66327.0
2023-10-17 15:35:00,161.7,161.82,161.69,161.75,51584.0,159.3321,159.4504,159.3223,159.3814,51584.0
2023-10-17 15:40:00,161.76,161.83,161.65,161.69,76259.0,159.3912,159.4602,159.2829,159.3223,76259.0
2023-10-17 15:45:00,161.68,161.72,161.56,161.62,196874.0,159.3124,159.3518,159.1942,159.2533,196874.0
2023-10-17 15:50:00,161.61,161.9,161.53,161.87,229535.0,159.2434,159.5292,159.1646,159.4996,229535.0
2023-10-17 15:55:00,161.86,161.93,161.76,161.89,460392.0,159.4898,159.5587,159.3912,159.5193,460392.0
2023-10-18 09:30:00,160.69,160.94,160.25,160.88,144454.0,158.3369,158.5832,157.9034,158.5241,144454.0
2023-10-18 09:35:00,160.86,160.91,160.37,160.41,88168.0,158.5044,158.5537,158.0216,158.061,88168.0
2023-10-18 09:40:00,160.41,160.41,160.14,160.14,103490.0,158.061,158.061,157.795,157.795,103490.0
2023-10-18 09:45:00,160.13,160.58,160.0,160.43,88729.0,157.7851,158.2285,157.657,158.0807,88729.0
2023-10-18 09:50:00,160.45,160.5,160.27,160.47,57265.0,158.1004,158.1497,157.9231,158.1201,57265.0
2023-10-18 09:55:00,160.48,160.72,160.4,160.54,76051.0,158.13,158.3665,158.0512,158.1891,76051.0
2023-10-18 10:00:00,160.53,160.54,160.15,160.38,72305.0,158.1793,158.1891,157.8048,158.0314,72305.0
2023-10-18 10:05:00,160.41,160.87,160.39,160.51,79819.0,158.061,158.5143,158.0413,158.1595,79819.0
2023-10-18 10:10:00,160.51,160.53,160.3,160.36,39606.0,158.1595,158.1793,157.9526,158.0117,39606.0
2023-10-18 10:15:00,160.35,160.73,160.26,160.69,60537.0,158.0019,158.3763,157.9132,158.3369,60537.0
2023-10-18 10:20:00,160.69,160.88,160.63,160.76,35918.0,158.3369,158.5241,158.2778,158.4059,35918.0
2023-10-18 10:25:00,160.75,160.76,160.12,160.15,36423.0,158.396,158.4059,157.7753,157.8048,36423.0
2023-10-18 10:30:00,160.12,160.19,159.88,159.91,73144.0,157.7753,157.8442,157.5388,157.5683,73144.0
2023-10-18 10:35:00,159.91,159.94,159.64,159.7,45319.0,157.5683,157.5979,157.3023,157.3614,45319.0
2023-10-18 10:40:00,159.71,159.76,159.56,159.66,48913.0,157.3713,157.4205,157.2235,157.322,48913.0
2023-10-18 10:45:00,159.65,159.81,159.49,159.49,33853.0,157.3121,157.4698,157.1545,157.1545,33853.0
2023-10-18 10:50:00,159.45,159.5,159.3,159.37,53314.0,157.1151,157.1643,156.9673,157.0362,53314.0
2023-10-18 10:55:00,159.35,159.51,159.33,159.45,54266.0,157.0165,157.1742,156.9968,157.1151,54266.0
2023-10-18 11:00:00,159.42,159.69,159.42,159.65,31432.0,157.0855,157.3516,157.0855,157.3121,31432.0
2023-10-18 11:05:00,159.64,159.64,159.39,159.41,34154.0,157.3023,157.3023,157.0559,157.0757,34154.0
2023-10-18 11:10:00,159.42,159.58,159.34,159.5,59900.0,157.0855,157.2432,157.0067,157.1643,59900.0
2023-10-18 11:15:00,159.5,159.73,159.44,159.66,53022.0,157.1643,157.391,157.1052,157.322,53022.0
2023-10-18 11:20:00,159.67,159.69,159.46,159.6,74802.0,157.3318,157.3516,157.1249,157.2629,74802.0
2023-10-18 11:25:00,159.6,159.87,159.53,159.6,39238.0,157.2629,157.5289,157.1939,157.2629,39238.0
2023-10-18 11:30:00,159.58,159.75,159.53,159.6,20027.0,157.2432,157.4107,157.1939,157.2629,20027.0
2023-10-18 11:35:00,159.57,159.72,159.55,159.56,44211.0,157.2333,157.3811,157.2136,157.2235,44211.0
2023-10-18 11:40:00,159.56,159.6,159.29,159.3,34556.0,157.2235,157.2629,156.9574,156.9673,34556.0
2023-10-18 11:45:00,159.31,159.39,159.25,159.31,41282.0,156.9771,157.0559,156.918,156.9771,41282.0
2023-10-18 11:50:00,159.33,159.51,159.32,159.44,23641.0,156.9968,157.1742,156.987,157.1052,23641.0
2023-10-18 11:55:00,159.44,159.67,159.38,159.41,21289.0,157.1052,157.3318,157.0461,157.0757,21289.0
2023-10-18 12:00:00,159.41,159.77,159.21,159.72,63708.0,157.0757,157.4304,156.8786,157.3811,63708.0
2023-10-18 12:05:00,159.73,159.75,159.41,159.72,45552.0,157.391,157.4107,157.0757,157.3811,45552.0
2023-10-18 12:10:00,159.73,159.81,159.48,159.5,34858.0,157.391,157.4698,157.1446,157.1643,34858.0
2023-10-18 12:15:00,159.51,159.59,159.29,159.3,29808.0,157.1742,157.253,156.9574,156.9673,29808.0
2023-10-18 12:20:00,159.29,159.38,159.13,159.14,38992.0,156.9574,157.0461,156.7998,156.8096,38992.0
2023-10-18 12:25:00,159.15,159.26,159.08,159.11,24153.0,156.8195,156.9278,156.7505,156.78,24153.0
2023-10-18 12:30:00,159.09,159.16,158.98,158.99,35603.0,156.7603,156.8293,156.6519,156.6618,35603.0
2023-10-18 12:35:00,158.97,159.02,158.77,158.83,22902.0,156.6421,156.6914,156.445,156.5041,22902.0
2023-10-18 12:40:00,158.84,159.08,158.84,158.94,27521.0,156.514,156.7505,156.514,156.6125,27521.0
2023-10-18 12:45:00,158.94,158.97,158.75,158.82,36032.0,156.6125,156.6421,156.4253,156.4943,36032.0
2023-10-18 12:50:00,158.8,158.8,158.65,158.7,27460.0,156.4746,156.4746,156.3268,156.376,27460.0
2023-10-18 12:55:00,158.7,158.74,158.61,158.65,19440.0,156.376,156.4155,156.2874,156.3268,19440.0
2023-10-18 13:00:00,158.64,159.31,158.5,159.31,116765.0,156.3169,156.9771,156.179,156.9771,116765.0
2023-10-18 13:05:00,159.31,159.41,159.15,159.31,65086.0,156.9771,157.0757,156.8195,156.9771,65086.0
2023-10-18 13:10:00,159.32,159.61,159.22,159.55,43253.0,156.987,157.2727,156.8884,157.2136,43253.0
2023-10-18 13:15:00,159.53,159.75,159.52,159.56,51407.0,157.1939,157.4107,157.184,157.2235,51407.0
2023-10-18 13:20:00,159.54,159.58,159.39,159.42,15392.0,157.2037,157.2432,157.0559,157.0855,15392.0
2023-10-18 13:25:00,159.44,159.47,159.29,159.33,24705.0,157.1052,157.1348,156.9574,156.9968,24705.0
2023-10-18 13:30:00,159.33,159.33,158.88,158.95,53433.0,156.9968,156.9968,156.5534,156.6224,53433.0
2023-10-18 13:35:00,158.94,158.94,158.65,158.73,115944.0,156.6125,156.6125,156.3268,156.4056,115944.0
2023-10-18 13:40:00,158.73,158.86,158.67,158.86,35346.0,156.4056,156.5337,156.3465,156.5337,35346.0
2023-10-18 13:45:00,158.83,158.83,158.66,158.81,30290.0,156.5041,156.5041,156.3366,156.4844,30290.0
2023-10-18 13:50:00,158.81,158.93,158.79,158.86,32751.0,156.4844,156.6027,156.4647,156.5337,32751.0
2023-10-18 13:55:00,158.86,159.12,158.79,159.09,40288.0,156.5337,156.7899,156.4647,156.7603,40288.0
2023-10-18 14:00:00,159.09,159.11,158.86,158.98,39943.0,156.7603,156.78,156.5337,156.6519,39943.0
2023-10-18 14:05:00,159.01,159.34,158.83,159.16,65086.0,156.6815,157.0067,156.5041,156.8293,65086.0
2023-10-18 14:10:00,159.17,159.17,159.01,159.04,22911.0,156.8392,156.8392,156.6815,156.7111,22911.0
2023-10-18 14:15:00,159.03,159.03,158.77,158.77,46615.0,156.7012,156.7012,156.445,156.445,46615.0
2023-10-18 14:20:00,158.77,158.95,158.74,158.92,31461.0,156.445,156.6224,156.4155,156.5928,31461.0
2023-10-18 14:25:00,158.92,159.01,158.83,159.01,31661.0,156.5928,156.6815,156.5041,156.6815,31661.0
2023-10-18 14:30:00,158.95,159.16,158.92,158.96,49818.0,156.6224,156.8293,156.5928,156.6322,49818.0
2023-10-18 14:35:00,158.96,158.97,158.71,158.72,25389.0,156.6322,156.6421,156.3859,156.3958,25389.0
2023-10-18 14:40:00,158.73,158.79,158.64,158.73,44684.0,156.4056,156.4647,156.3169,156.4056,44684.0
2023-10-18 14:45:00,158.72,158.78,158.52,158.52,45756.0,156.3958,156.4549,156.1987,156.1987,45756.0
2023-10-18 14:50:00,158.54,158.58,158.39,158.45,44537.0,156.2184,156.2578,156.0706,156.1297,44537.0
2023-10-18 14:55:00,158.47,158.65,158.42,158.49,53410.0,156.1494,156.3268,156.1001,156.1691,53410.0
2023-10-18 15:00:00,158.49,158.49,158.29,158.32,46692.0,156.1691,156.1691,155.9721,156.0016,46692.0
2023-10-18 15:05:00,158.31,158.37,158.17,158.22,50352.0,155.9918,156.0509,155.8538,155.9031,50352.0
2023-10-18 15:10:00,158.23,158.37,158.22,158.32,19564.0,155.9129,156.0509,155.9031,156.0016,19564.0
2023-10-18 15:15:00,158.31,158.47,158.23,158.42,33035.0,155.9918,156.1494,155.9129,156.1001,33035.0
2023-10-18 15:20:00,158.42,158.51,158.32,158.5,25711.0,156.1001,156.1888,156.0016,156.179,25711.0
2023-10-18 15:25:00,158.49,158.52,158.23,158.28,25131.0,156.1691,156.1987,155.9129,155.9622,25131.0
2023-10-18 15:30:00,158.32,158.41,158.25,158.4,58786.0,156.0016,156.0903,155.9326,156.0804,58786.0
2023-10-18 15:35:00,158.39,158.41,158.26,158.31,78299.0,156.0706,156.0903,155.9425,155.9918,78299.0
2023-10-18 15:40:00,158.29,158.32,158.12,158.13,66401.0,155.9721,156.0016,155.8045,155.8144,66401.0
2023-10-18 15:45:00,158.13,158.13,157.81,157.95,205306.0,155.8144,155.8144,155.4991,155.637,205306.0
2023-10-18 15:50:00,157.96,158.18,157.96,158.17,137925.0,155.6469,155.8637,155.6469,155.8538,137925.0
2023-10-18 15:55:00,158.17,158.32,158.03,158.12,209963.0,155.8538,156.0016,155.7159,155.8045,209963.0
2023-10-19 09:30:00,156.76,157.48,156.48,157.2,191731.0,154.4645,155.1739,154.1886,154.898,191731.0
2023-10-19 09:35:00,157.22,157.35,156.81,156.89,116729.0,154.9177,155.0458,154.5137,154.5926,116729.0
2023-10-19 09:40:00,156.9,156.91,156.27,156.33,316574.0,154.6024,154.6123,153.9816,154.0408,316574.0
2023-10-19 09:45:00,156.34,156.62,156.23,156.38,166141.0,154.0506,154.3265,153.9422,154.09,166141.0
2023-10-19 09:50:00,156.4,156.49,156.04,156.18,111059.0,154.1097,154.1984,153.755,153.893,111059.0
2023-10-19 09:55:00,156.2,156.26,155.92,156.0,108240.0,153.9127,153.9718,153.6368,153.7156,108240.0
2023-10-19 10:00:00,156.0,156.17,155.82,156.06,165149.0,153.7156,153.8831,153.5382,153.7747,165149.0
2023-10-19 10:05:00,156.06,156.3,156.04,156.23,109237.0,153.7747,154.0112,153.755,153.9422,109237.0
2023-10-19 10:10:00,156.26,156.74,156.21,156.68,105496.0,153.9718,154.4448,153.9225,154.3856,105496.0
2023-10-19 10:15:00,156.69,156.77,156.22,156.36,66946.0,154.3955,154.4743,153.9324,154.0703,66946.0
2023-10-19 10:20:00,156.32,156.41,155.98,156.22,62288.0,154.0309,154.1196,153.6959,153.9324,62288.0
2023-10-19 10:25:00,156.24,156.25,155.63,155.66,80841.0,153.9521,153.9619,153.351,153.3806,80841.0
2023-10-19 10:30:00,155.65,155.79,155.56,155.74,87161.0,153.3707,153.5087,153.282,153.4594,87161.0
2023-10-19 10:35:00,155.74,156.15,155.73,155.88,57511.0,153.4594,153.8634,153.4495,153.5973,57511.0
2023-10-19 10:40:00,155.84,155.97,155.7,155.84,65053.0,153.5579,153.686,153.42,153.5579,65053.0
2023-10-19 10:45:00,155.81,155.88,155.72,155.78,32272.0,153.5284,153.5973,153.4397,153.4988,32272.0
2023-10-19 10:50:00,155.75,155.81,155.46,155.53,72293.0,153.4692,153.5284,153.1835,153.2525,72293.0
2023-10-19 10:55:00,155.53,155.79,155.49,155.57,52669.0,153.2525,153.5087,153.2131,153.2919,52669.0
2023-10-19 11:00:00,155.58,155.87,155.54,155.71,35274.0,153.3017,153.5875,153.2623,153.4298,35274.0
2023-10-19 11:05:00,155.75,155.89,155.49,155.71,35346.0,153.4692,153.6072,153.2131,153.4298,35346.0
2023-10-19 11:10:00,155.71,155.75,155.4,155.46,35027.0,153.4298,153.4692,153.1244,153.1835,35027.0
2023-10-19 11:15:00,155.45,155.46,155.01,155.13,134613.0,153.1736,153.1835,152.7401,152.8583,134613.0
2023-10-19 11:20:00,155.12,155.15,154.91,155.14,67154.0,152.8485,152.878,152.6415,152.8682,67154.0
2023-10-19 11:25:00,155.17,155.57,155.15,155.52,59805.0,152.8977,153.2919,152.878,153.2426,59805.0
2023-10-19 11:30:00,155.52,155.56,155.38,155.49,43006.0,153.2426,153.282,153.1047,153.2131,43006.0
2023-10-19 11:35:00,155.49,155.64,155.44,155.5,35348.0,153.2131,153.3609,153.1638,153.2229,35348.0
2023-10-19 11:40:00,155.51,155.76,155.5,155.75,129313.0,153.2328,153.4791,153.2229,153.4692,129313.0
2023-10-19 11:45:00,155.74,156.0,155.73,155.92,40593.0,153.4594,153.7156,153.4495,153.6368,40593.0
2023-10-19 11:50:00,155.91,155.91,155.69,155.72,46367.0,153.6269,153.6269,153.4101,153.4397,46367.0
2023-10-19 11:55:00,155.7,155.73,155.56,155.64,51175.0,153.42,153.4495,153.282,153.3609,51175.0
2023-10-19 12:00:00,155.65,156.51,155.24,156.04,289662.0,153.3707,154.2181,152.9667,153.755,289662.0
2023-10-19 12:05:00,156.04,156.17,155.73,155.76,88242.0,153.755,153.8831,153.4495,153.4791,88242.0
2023-10-19 12:10:00,155.77,155.98,155.65,155.71,83367.0,153.489,153.6959,153.3707,153.4298,83367.0
2023-10-19 12:15:00,155.73,156.3,155.65,156.23,100209.0,153.4495,154.0112,153.3707,153.9422,100209.0
2023-10-19 12:20:00,156.22,156.75,156.2,156.51,118932.0,153.9324,154.4546,153.9127,154.2181,118932.0
2023-10-19 12:25:00,156.49,156.51,155.53,155.62,93238.0,154.1984,154.2181,153.2525,153.3412,93238.0
2023-10-19 12:30:00,155.64,155.7,154.86,154.92,217191.0,153.3609,153.42,152.5923,152.6514,217191.0
2023-10-19 12:35:00,154.88,154.93,154.55,154.89,236564.0,152.612,152.6613,152.2868,152.6218,236564.0
2023-10-19 12:40:00,154.88,155.34,154.78,154.89,129384.0,152.612,153.0653,152.5135,152.6218,129384.0
2023-10-19 12:45:00,154.88,155.6,154.88,155.57,120050.0,152.612,153.3214,152.612,153.2919,120050.0
2023-10-19 12:50:00,155.58,155.83,155.28,155.82,124470.0,153.3017,153.5481,153.0061,153.5382,124470.0
2023-10-19 12:55:00,155.8,156.01,155.66,155.82,77692.0,153.5185,153.7254,153.3806,153.5382,77692.0
2023-10-19 13:00:00,155.8,156.21,155.8,155.89,99728.0,153.5185,153.9225,153.5185,153.6072,99728.0
2023-10-19 13:05:00,155.9,156.33,155.84,156.16,86391.0,153.6171,154.0408,153.5579,153.8732,86391.0
2023-10-19 13:10:00,156.13,156.27,155.95,156.0,89245.0,153.8437,153.9816,153.6663,153.7156,89245.0
2023-10-19 13:15:00,156.01,156.19,155.78,156.04,68422.0,153.7254,153.9028,153.4988,153.755,68422.0
2023-10-19 13:20:00,156.05,156.17,155.69,155.69,75885.0,153.7649,153.8831,153.4101,153.4101,75885.0
2023-10-19 13:25:00,155.69,155.79,155.47,155.66,75615.0,153.4101,153.5087,153.1933,153.3806,75615.0
2023-10-19 13:30:00,155.68,155.9,155.43,155.51,79746.0,153.4003,153.6171,153.1539,153.2328,79746.0
2023-10-19 13:35:00,155.52,155.56,155.02,155.11,80341.0,153.2426,153.282,152.7499,152.8386,80341.0
2023-10-19 13:40:00,155.12,155.16,154.92,155.0,61536.0,152.8485,152.8879,152.6514,152.7302,61536.0
2023-10-19 13:45:00,155.01,155.12,154.89,154.89,78752.0,152.7401,152.8485,152.6218,152.6218,78752.0
2023-10-19 13:50:00,154.9,155.08,154.86,154.99,43631.0,152.6317,152.8091,152.5923,152.7204,43631.0
2023-10-19 13:55:00,155.0,155.26,154.92,155.01,61790.0,152.7302,152.9864,152.6514,152.7401,61790.0
2023-10-19 14:00:00,154.98,155.18,154.83,154.97,63663.0,152.7105,152.9076,152.5627,152.7007,63663.0
2023-10-19 14:05:00,154.98,155.02,154.78,154.85,57680.0,152.7105,152.7499,152.5135,152.5824,57680.0
2023-10-19 14:10:00,154.87,155.04,154.81,154.87,52505.0,152.6021,152.7696,152.543,152.6021,52505.0
2023-10-19 14:15:00,154.88,155.11,154.73,154.94,63339.0,152.612,152.8386,152.4642,152.6711,63339.0
2023-10-19 14:20:00,154.99,155.11,154.68,154.79,80036.0,152.7204,152.8386,152.4149,152.5233,80036.0
2023-10-19 14:25:00,154.79,154.96,154.71,154.75,70021.0,152.5233,152.6908,152.4445,152.4839,70021.0
2023-10-19 14:30:00,154.74,154.74,154.25,154.27,104076.0,152.474,152.474,151.9912,152.0109,104076.0
2023-10-19 14:35:00,154.28,154.28,154.07,154.26,124826.0,152.0208,152.0208,151.8138,152.0011,124826.0
2023-10-19 14:40:00,154.24,154.26,154.06,154.07,69737.0,151.9814,152.0011,151.804,151.8138,69737.0
2023-10-19 14:45:00,154.07,154.16,153.86,153.9,103105.0,151.8138,151.9025,151.6069,151.6463,103105.0
2023-10-19 14:50:00,153.89,153.96,153.8,153.8,77095.0,151.6365,151.7055,151.5478,151.5478,77095.0
2023-10-19 14:55:00,153.8,154.12,153.7,153.9,115824.0,151.5478,151.8631,151.4493,151.6463,115824.0
2023-10-19 15:00:00,153.91,154.17,153.85,154.15,122988.0,151.6562,151.9124,151.5971,151.8927,122988.0
2023-10-19 15:05:00,154.14,154.22,154.0,154.05,114408.0,151.8828,151.9617,151.7449,151.7941,114408.0
2023-10-19 15:10:00,154.04,154.17,153.93,153.94,96014.0,151.7843,151.9124,151.6759,151.6858,96014.0
2023-10-19 15:15:00,153.96,154.02,153.79,153.97,81842.0,151.7055,151.7646,151.5379,151.7153,81842.0
2023-10-19 15:20:00,153.97,154.02,153.76,153.83,88586.0,151.7153,151.7646,151.5084,151.5774,88586.0
2023-10-19 15:25:00,153.83,153.9,153.69,153.89,140942.0,151.5774,151.6463,151.4394,151.6365,140942.0
2023-10-19 15:30:00,153.9,154.08,153.73,153.97,167692.0,151.6463,151.8237,151.4788,151.7153,167692.0
2023-10-19 15:35:00,153.95,154.04,153.84,153.84,125592.0,151.6956,151.7843,151.5872,151.5872,125592.0
2023-10-19 15:40:00,153.84,153.86,153.35,153.45,186837.0,151.5872,151.6069,151.1044,151.2029,186837.0
2023-10-19 15:45:00,153.45,153.92,153.37,153.88,274379.0,151.2029,151.666,151.1241,151.6266,274379.0
2023-10-19 15:50:00,153.87,154.2,153.87,154.18,351221.0,151.6168,151.9419,151.6168,151.9222,351221.0
2023-10-19 15:55:00,154.19,154.34,154.05,154.05,632882.0,151.9321,152.0799,151.7941,151.7941,632882.0
2023-10-20 09:30:00,153.72,153.72,152.75,152.89,162016.0,151.469,151.469,150.5132,150.6511,162016.0
2023-10-20 09:35:00,152.88,153.49,152.85,153.41,111846.0,150.6413,151.2423,150.6117,151.1635,111846.0
2023-10-20 09:40:00,153.43,153.8,153.11,153.11,153798.0,151.1832,151.5478,150.8679,150.8679,153798.0
2023-10-20 09:45:00,153.14,153.4,152.89,153.16,99036.0,150.8975,151.1537,150.6511,150.9172,99036.0
2023-10-20 09:50:00,153.18,153.23,152.84,153.08,112421.0,150.9369,150.9861,150.6019,150.8383,112421.0
2023-10-20 09:55:00,153.1,153.24,152.99,153.0,60431.0,150.8581,150.996,150.7497,150.7595,60431.0
2023-10-20 10:00:00,152.98,153.44,152.87,153.16,70471.0,150.7398,151.1931,150.6314,150.9172,70471.0
2023-10-20 10:05:00,153.2,153.29,152.77,152.93,67531.0,150.9566,151.0453,150.5329,150.6905,67531.0
2023-10-20 10:10:00,152.94,152.97,152.59,152.7,83647.0,150.7004,150.73,150.3555,150.4639,83647.0
2023-10-20 10:15:00,152.7,152.97,152.56,152.67,61344.0,150.4639,150.73,150.326,150.4344,61344.0
2023-10-20 10:20:00,152.66,152.71,152.4,152.42,34597.0,150.4245,150.4738,150.1683,150.188,34597.0
2023-10-20 10:25:00,152.47,152.57,152.34,152.46,41317.0,150.2373,150.3358,150.1092,150.2274,41317.0
2023-10-20 10:30:00,152.43,152.68,152.23,152.68,86259.0,150.1979,150.4442,150.0008,150.4442,86259.0
2023-10-20 10:35:00,152.68,152.75,152.36,152.38,71175.0,150.4442,150.5132,150.1289,150.1486,71175.0
2023-10-20 10:40:00,152.38,152.52,152.3,152.36,68117.0,150.1486,150.2865,150.0698,150.1289,68117.0
2023-10-20 10:45:00,152.34,152.61,152.29,152.59,90667.0,150.1092,150.3752,150.0599,150.3555,90667.0
2023-10-20 10:50:00,152.6,152.6,152.34,152.4,73735.0,150.3654,150.3654,150.1092,150.1683,73735.0
2023-10-20 10:55:00,152.38,152.4,152.11,152.2,88036.0,150.1486,150.1683,149.8826,149.9712,88036.0
2023-10-20 11:00:00,152.2,152.43,152.18,152.34,59782.0,149.9712,150.1979,149.9515,150.1092,59782.0
2023-10-20 11:05:00,152.35,152.45,152.27,152.31,75107.0,150.119,150.2176,150.0402,150.0796,75107.0
2023-10-20 11:10:00,152.32,152.33,152.08,152.23,44522.0,150.0895,150.0993,149.853,150.0008,44522.0
2023-10-20 11:15:00,152.24,152.28,151.91,151.94,81806.0,150.0106,150.0501,149.6855,149.715,81806.0
2023-10-20 11:20:00,151.94,151.97,151.82,151.89,29858.0,149.715,149.7446,149.5968,149.6658,29858.0
2023-10-20 11:25:00,151.88,151.97,151.79,151.88,41773.0,149.6559,149.7446,149.5672,149.6559,41773.0
2023-10-20 11:30:00,151.87,151.88,151.61,151.64,59949.0,149.6461,149.6559,149.3899,149.4194,59949.0
2023-10-20 11:35:00,151.62,151.84,151.62,151.79,78629.0,149.3997,149.6165,149.3997,149.5672,78629.0
2023-10-20 11:40:00,151.79,151.95,151.77,151.79,75680.0,149.5672,149.7249,149.5475,149.5672,75680.0
2023-10-20 11:45:00,151.8,152.07,151.75,152.04,89564.0,149.5771,149.8431,149.5278,149.8136,89564.0
2023-10-20 11:50:00,152.05,152.18,151.98,152.17,45824.0,149.8234,149.9515,149.7545,149.9417,45824.0
2023-10-20 11:55:00,152.16,152.5,152.16,152.35,73451.0,149.9318,150.2668,149.9318,150.119,73451.0
2023-10-20 12:00:00,152.36,152.39,152.04,152.13,56632.0,150.1289,150.1585,149.8136,149.9023,56632.0
2023-10-20 12:05:00,152.11,152.16,151.97,152.01,38402.0,149.8826,149.9318,149.7446,149.784,38402.0
2023-10-20 12:10:00,151.99,152.01,151.83,151.93,33161.0,149.7643,149.784,149.6067,149.7052,33161.0
2023-10-20 12:15:00,151.91,152.2,151.86,152.19,26732.0,149.6855,149.9712,149.6362,149.9614,26732.0
2023-10-20 12:20:00,152.24,152.44,152.22,152.39,81548.0,150.0106,150.2077,149.9909,150.1585,81548.0
2023-10-20 12:25:00,152.38,152.39,152.16,152.2,33745.0,150.1486,150.1585,149.9318,149.9712,33745.0
2023-10-20 12:30:00,152.2,152.51,152.2,152.48,35337.0,149.9712,150.2767,149.9712,150.2471,35337.0
2023-10-20 12:35:00,152.47,152.62,152.36,152.44,76572.0,150.2373,150.3851,150.1289,150.2077,76572.0
2023-10-20 12:40:00,152.45,152.47,152.33,152.41,35376.0,150.2176,150.2373,150.0993,150.1782,35376.0
2023-10-20 12:45:00,152.41,152.66,152.38,152.66,43085.0,150.1782,150.4245,150.1486,150.4245,43085.0
2023-10-20 12:50:00,152.65,152.76,152.5,152.68,32803.0,150.4146,150.523,150.2668,150.4442,32803.0
2023-10-20 12:55:00,152.68,152.93,152.68,152.87,76403.0,150.4442,150.6905,150.4442,150.6314,76403.0
2023-10-20 13:00:00,152.88,152.91,152.57,152.59,42074.0,150.6413,150.6708,150.3358,150.3555,42074.0
2023-10-20 13:05:00,152.6,152.62,152.25,152.3,52002.0,150.3654,150.3851,150.0205,150.0698,52002.0
2023-10-20 13:10:00,152.3,152.47,152.3,152.45,29608.0,150.0698,150.2373,150.0698,150.2176,29608.0
2023-10-20 13:15:00,152.44,153.16,152.39,153.11,118722.0,150.2077,150.9172,150.1585,150.8679,118722.0
2023-10-20 13:20:00,153.08,153.15,152.89,152.98,56891.0,150.8383,150.9073,150.6511,150.7398,56891.0
2023-10-20 13:25:00,152.98,153.01,152.81,153.0,45359.0,150.7398,150.7694,150.5723,150.7595,45359.0
2023-10-20 13:30:00,153.01,153.06,152.83,152.9,136864.0,150.7694,150.8186,150.592,150.661,136864.0
2023-10-20 13:35:00,152.88,152.95,152.77,152.77,35721.0,150.6413,150.7103,150.5329,150.5329,35721.0
2023-10-20 13:40:00,152.76,153.02,152.76,152.87,48071.0,150.523,150.7792,150.523,150.6314,48071.0
2023-10-20 13:45:00,152.87,152.92,152.53,152.56,26127.0,150.6314,150.6807,150.2964,150.326,26127.0
2023-10-20 13:50:00,152.56,152.71,152.39,152.55,46795.0,150.326,150.4738,150.1585,150.3161,46795.0
2023-10-20 13:55:00,152.55,152.7,152.53,152.69,17174.0,150.3161,150.4639,150.2964,150.4541,17174.0
2023-10-20 14:00:00,152.69,152.71,152.52,152.53,41485.0,150.4541,150.4738,150.2865,150.2964,41485.0
2023-10-20 14:05:00,152.55,152.72,152.46,152.72,47427.0,150.3161,150.4836,150.2274,150.4836,47427.0
2023-10-20 14:10:00,152.73,152.74,152.39,152.42,54391.0,150.4935,150.5033,150.1585,150.188,54391.0
2023-10-20 14:15:00,152.42,152.46,152.1,152.18,70519.0,150.188,150.2274,149.8727,149.9515,70519.0
2023-10-20 14:20:00,152.19,152.26,152.08,152.1,31760.0,149.9614,150.0304,149.853,149.8727,31760.0
2023-10-20 14:25:00,152.09,152.15,152.0,152.04,36934.0,149.8628,149.922,149.7742,149.8136,36934.0
2023-10-20 14:30:00,152.03,152.22,151.97,152.16,44228.0,149.8037,149.9909,149.7446,149.9318,44228.0
2023-10-20 14:35:00,152.17,152.35,151.98,152.03,58276.0,149.9417,150.119,149.7545,149.8037,58276.0
2023-10-20 14:40:00,152.03,152.11,151.85,152.11,29824.0,149.8037,149.8826,149.6264,149.8826,29824.0
2023-10-20 14:45:00,152.09,152.17,152.0,152.08,37892.0,149.8628,149.9417,149.7742,149.853,37892.0
2023-10-20 14:50:00,152.09,152.27,152.0,152.23,117392.0,149.8628,150.0402,149.7742,150.0008,117392.0
2023-10-20 14:55:00,152.23,152.4,152.1,152.16,45017.0,150.0008,150.1683,149.8727,149.9318,45017.0
2023-10-20 15:00:00,152.18,152.38,152.12,152.24,51553.0,149.9515,150.1486,149.8924,150.0106,51553.0
2023-10-20 15:05:00,152.24,152.32,152.0,152.01,58697.0,150.0106,150.0895,149.7742,149.784,58697.0
2023-10-20 15:10:00,152.0,152.13,151.94,152.12,64164.0,149.7742,149.9023,149.715,149.8924,64164.0
2023-10-20 15:15:00,152.11,152.4,152.02,152.36,49171.0,149.8826,150.1683,149.7939,150.1289,49171.0
2023-10-20 15:20:00,152.34,152.35,152.0,152.03,58798.0,150.1092,150.119,149.7742,149.8037,58798.0
2023-10-20 15:25:00,152.0,152.07,151.84,152.05,49895.0,149.7742,149.8431,149.6165,149.8234,49895.0
2023-10-20 15:30:00,152.08,152.24,152.08,152.13,97065.0,149.853,150.0106,149.853,149.9023,97065.0
2023-10-20 15:35:00,152.13,152.19,152.0,152.07,62905.0,149.9023,149.9614,149.7742,149.8431,62905.0
2023-10-20 15:40:00,152.05,152.05,151.75,151.79,110457.0,149.8234,149.8234,149.5278,149.5672,110457.0
2023-10-20 15:45:00,151.79,151.95,151.7,151.9,183486.0,149.5672,149.7249,149.4786,149.6756,183486.0
2023-10-20 15:50:00,151.91,151.91,151.62,151.63,232397.0,149.6855,149.6855,149.3997,149.4096,232397.0
2023-10-20 15:55:00,151.64,151.86,151.62,151.68,268104.0,149.4194,149.6362,149.3997,149.4588,268104.0
2023-10-23 09:30:00,151.08,151.25,150.56,150.66,145174.0,148.8676,149.0351,148.3552,148.4538,145174.0
2023-10-23 09:35:00,150.66,150.73,150.01,150.06,137970.0,148.4538,148.5228,147.8133,147.8626,137970.0
2023-10-23 09:40:00,150.04,150.05,149.47,149.51,233084.0,147.8429,147.8527,147.2812,147.3206,233084.0
2023-10-23 09:45:00,149.5,150.44,149.48,150.42,156420.0,147.3108,148.237,147.2911,148.2173,156420.0
2023-10-23 09:50:00,150.41,150.66,150.26,150.56,95426.0,148.2074,148.4538,148.0596,148.3552,95426.0
2023-10-23 09:55:00,150.57,150.78,150.45,150.75,54323.0,148.3651,148.572,148.2469,148.5425,54323.0
2023-10-23 10:00:00,150.77,151.1,150.59,151.06,60647.0,148.5622,148.8873,148.3848,148.8479,60647.0
2023-10-23 10:05:00,151.06,151.09,150.78,150.9,155772.0,148.8479,148.8775,148.572,148.6903,155772.0
2023-10-23 10:10:00,150.9,151.32,150.9,151.3,46115.0,148.6903,149.1041,148.6903,149.0844,46115.0
2023-10-23 10:15:00,151.3,151.67,151.12,151.66,90412.0,149.0844,149.449,148.907,149.4391,90412.0
2023-10-23 10:20:00,151.65,151.82,151.47,151.77,74262.0,149.4293,149.5968,149.2519,149.5475,74262.0
2023-10-23 10:25:00,151.77,151.88,151.43,151.43,227139.0,149.5475,149.6559,149.2125,149.2125,227139.0
2023-10-23 10:30:00,151.44,151.57,151.03,151.19,210007.0,149.2224,149.3505,148.8184,148.976,210007.0
2023-10-23 10:35:00,151.2,151.67,151.09,151.62,115520.0,148.9859,149.449,148.8775,149.3997,115520.0
2023-10-23 10:40:00,151.6,151.98,151.53,151.91,68195.0,149.38,149.7545,149.311,149.6855,68195.0
2023-10-23 10:45:00,151.94,152.02,151.76,151.94,38625.0,149.715,149.7939,149.5377,149.715,38625.0
2023-10-23 10:50:00,151.95,152.1,151.87,151.91,37923.0,149.7249,149.8727,149.6461,149.6855,37923.0
2023-10-23 10:55:00,151.91,152.25,151.84,152.25,57558.0,149.6855,150.0205,149.6165,150.0205,57558.0
2023-10-23 11:00:00,152.26,152.35,152.14,152.29,101942.0,150.0304,150.119,149.9121,150.0599,101942.0
2023-10-23 11:05:00,152.3,152.47,152.14,152.23,115413.0,150.0698,150.2373,149.9121,150.0008,115413.0
2023-10-23 11:10:00,152.24,152.43,152.16,152.38,54293.0,150.0106,150.1979,149.9318,150.1486,54293.0
2023-10-23 11:15:00,152.38,152.58,152.38,152.55,45080.0,150.1486,150.3457,150.1486,150.3161,45080.0
2023-10-23 11:20:00,152.54,152.63,152.47,152.55,52339.0,150.3063,150.3949,150.2373,150.3161,52339.0
2023-10-23 11:25:00,152.55,152.63,152.38,152.6,76842.0,150.3161,150.3949,150.1486,150.3654,76842.0
2023-10-23 11:30:00,152.62,152.82,152.55,152.8,34350.0,150.3851,150.5822,150.3161,150.5624,34350.0
2023-10-23 11:35:00,152.79,152.93,152.71,152.86,38590.0,150.5526,150.6905,150.4738,150.6216,38590.0
2023-10-23 11:40:00,152.86,152.86,152.55,152.56,75639.0,150.6216,150.6216,150.3161,150.326,75639.0
2023-10-23 11:45:00,152.56,152.64,152.31,152.39,48408.0,150.326,150.4048,150.0796,150.1585,48408.0
2023-10-23 11:50:00,152.38,152.51,152.3,152.45,35293.0,150.1486,150.2767,150.0698,150.2176,35293.0
2023-10-23 11:55:00,152.45,152.7,152.37,152.66,54408.0,150.2176,150.4639,150.1387,150.4245,54408.0
2023-10-23 12:00:00,152.66,152.69,152.53,152.64,32166.0,150.4245,150.4541,150.2964,150.4048,32166.0
2023-10-23 12:05:00,152.65,152.98,152.63,152.95,163207.0,150.4146,150.7398,150.3949,150.7103,163207.0
2023-10-23 12:10:00,152.95,152.97,152.78,152.83,28551.0,150.7103,150.73,150.5427,150.592,28551.0
2023-10-23 12:15:00,152.83,152.97,152.6,152.6,46312.0,150.592,150.73,150.3654,150.3654,46312.0
2023-10-23 12:20:00,152.61,152.92,152.52,152.92,120202.0,150.3752,150.6807,150.2865,150.6807,120202.0
2023-10-23 12:25:00,152.93,152.98,152.84,152.93,102911.0,150.6905,150.7398,150.6019,150.6905,102911.0
2023-10-23 12:30:00,152.93,153.0,152.82,152.86,23246.0,150.6905,150.7595,150.5822,150.6216,23246.0
2023-10-23 12:35:00,152.86,153.11,152.8,153.02,49650.0,150.6216,150.8679,150.5624,150.7792,49650.0
2023-10-23 12:40:00,153.03,153.07,152.9,152.91,26138.0,150.7891,150.8285,150.661,150.6708,26138.0
2023-10-23 12:45:00,152.91,153.1,152.9,153.06,22336.0,150.6708,150.8581,150.661,150.8186,22336.0
2023-10-23 12:50:00,153.06,153.29,153.06,153.25,61256.0,150.8186,151.0453,150.8186,151.0059,61256.0
2023-10-23 12:55:00,153.23,153.77,153.22,153.77,60263.0,150.9861,151.5182,150.9763,151.5182,60263.0
2023-10-23 13:00:00,153.78,153.8,153.45,153.53,63638.0,151.5281,151.5478,151.2029,151.2818,63638.0
2023-10-23 13:05:00,153.54,153.62,153.46,153.46,63425.0,151.2916,151.3704,151.2128,151.2128,63425.0
2023-10-23 13:10:00,153.46,153.48,153.15,153.26,36644.0,151.2128,151.2325,150.9073,151.0157,36644.0
2023-10-23 13:15:00,153.25,153.25,152.9,152.91,82744.0,151.0059,151.0059,150.661,150.6708,82744.0
2023-10-23 13:20:00,152.88,153.1,152.85,152.99,48616.0,150.6413,150.8581,150.6117,150.7497,48616.0
2023-10-23 13:25:00,152.98,152.99,152.82,152.96,42776.0,150.7398,150.7497,150.5822,150.7201,42776.0
2023-10-23 13:30:00,152.96,153.16,152.84,153.12,41396.0,150.7201,150.9172,150.6019,150.8778,41396.0
2023-10-23 13:35:00,153.13,153.25,153.11,153.19,22267.0,150.8876,151.0059,150.8679,150.9467,22267.0
2023-10-23 13:40:00,153.2,153.26,153.13,153.21,21991.0,150.9566,151.0157,150.8876,150.9664,21991.0
2023-10-23 13:45:00,153.2,153.43,153.11,153.38,29075.0,150.9566,151.1832,150.8679,151.134,29075.0
2023-10-23 13:50:00,153.39,153.43,153.24,153.26,21121.0,151.1438,151.1832,150.996,151.0157,21121.0
2023-10-23 13:55:00,153.24,153.24,152.99,153.11,30988.0,150.996,150.996,150.7497,150.8679,30988.0
2023-10-23 14:00:00,153.08,153.22,152.96,153.22,43806.0,150.8383,150.9763,150.7201,150.9763,43806.0
2023-10-23 14:05:00,153.22,153.31,153.2,153.26,28621.0,150.9763,151.065,150.9566,151.0157,28621.0
2023-10-23 14:10:00,153.25,153.25,152.89,152.97,45328.0,151.0059,151.0059,150.6511,150.73,45328.0
2023-10-23 14:15:00,153.0,153.0,152.71,152.78,83893.0,150.7595,150.7595,150.4738,150.5427,83893.0
2023-10-23 14:20:00,152.78,152.93,152.63,152.85,30665.0,150.5427,150.6905,150.3949,150.6117,30665.0
2023-10-23 14:25:00,152.85,152.99,152.81,152.89,34990.0,150.6117,150.7497,150.5723,150.6511,34990.0
2023-10-23 14:30:00,152.91,152.95,152.73,152.74,23795.0,150.6708,150.7103,150.4935,150.5033,23795.0
2023-10-23 14:35:00,152.73,152.99,152.69,152.98,36749.0,150.4935,150.7497,150.4541,150.7398,36749.0
2023-10-23 14:40:00,153.0,153.14,152.75,152.8,65391.0,150.7595,150.8975,150.5132,150.5624,65391.0
2023-10-23 14:45:00,152.82,153.07,152.74,152.97,32137.0,150.5822,150.8285,150.5033,150.73,32137.0
2023-10-23 14:50:00,152.96,152.98,152.83,152.95,24125.0,150.7201,150.7398,150.592,150.7103,24125.0
2023-10-23 14:55:00,152.95,152.98,152.78,152.94,32799.0,150.7103,150.7398,150.5427,150.7004,32799.0
2023-10-23 15:00:00,152.94,153.08,152.92,153.05,42859.0,150.7004,150.8383,150.6807,150.8088,42859.0
2023-10-23 15:05:00,153.04,153.09,152.75,152.86,45957.0,150.7989,150.8482,150.5132,150.6216,45957.0
2023-10-23 15:10:00,152.85,152.87,152.44,152.62,120193.0,150.6117,150.6314,150.2077,150.3851,120193.0
2023-10-23 15:15:00,152.64,152.65,152.48,152.56,29070.0,150.4048,150.4146,150.2471,150.326,29070.0
2023-10-23 15:20:00,152.56,152.56,152.1,152.19,75460.0,150.326,150.326,149.8727,149.9614,75460.0
2023-10-23 15:25:00,152.19,152.37,152.1,152.18,34195.0,149.9614,150.1387,149.8727,149.9515,34195.0
2023-10-23 15:30:00,152.17,152.18,152.02,152.17,47574.0,149.9417,149.9515,149.7939,149.9417,47574.0
2023-10-23 15:35:00,152.14,152.21,151.94,151.99,40394.0,149.9121,149.9811,149.715,149.7643,40394.0
2023-10-23 15:40:00,151.98,152.17,151.96,152.12,80636.0,149.7545,149.9417,149.7347,149.8924,80636.0
2023-10-23 15:45:00,152.11,152.27,152.03,152.19,136147.0,149.8826,150.0402,149.8037,149.9614,136147.0
2023-10-23 15:50:00,152.21,152.21,151.86,151.87,178762.0,149.9811,149.9811,149.6362,149.6461,178762.0
2023-10-23 15:55:00,151.88,151.99,151.78,151.89,1055959.0,149.6559,149.7643,149.5574,149.6658,1055959.0
2023-10-24 09:30:00,153.03,153.63,153.02,153.58,106155.0,150.7891,151.3803,150.7792,151.331,106155.0
2023-10-24 09:35:00,153.61,153.7,153.29,153.49,91670.0,151.3606,151.4493,151.0453,151.2423,91670.0
2023-10-24 09:40:00,153.49,153.67,153.17,153.65,109666.0,151.2423,151.4197,150.927,151.4,109666.0
2023-10-24 09:45:00,153.63,153.63,153.15,153.36,113933.0,151.3803,151.3803,150.9073,151.1142,113933.0
2023-10-24 09:50:00,153.35,153.65,153.25,153.61,92051.0,151.1044,151.4,151.0059,151.3606,92051.0
2023-10-24 09:55:00,153.6,154.21,153.4,154.15,68134.0,151.3507,151.9518,151.1537,151.8927,68134.0
2023-10-24 10:00:00,154.18,154.22,153.67,153.85,130343.0,151.9222,151.9617,151.4197,151.5971,130343.0
2023-10-24 10:05:00,153.85,154.38,153.78,154.36,50425.0,151.5971,152.1193,151.5281,152.0996,50425.0
2023-10-24 10:10:00,154.37,154.45,153.99,154.15,73626.0,152.1095,152.1883,151.735,151.8927,73626.0
2023-10-24 10:15:00,154.17,154.19,153.81,153.85,48043.0,151.9124,151.9321,151.5577,151.5971,48043.0
2023-10-24 10:20:00,153.87,154.24,153.73,154.13,39073.0,151.6168,151.9814,151.4788,151.873,39073.0
2023-10-24 10:25:00,154.11,154.39,154.03,154.38,34535.0,151.8533,152.1292,151.7744,152.1193,34535.0
2023-10-24 10:30:00,154.37,154.4,154.11,154.23,66459.0,152.1095,152.139,151.8533,151.9715,66459.0
2023-10-24 10:35:00,154.23,154.44,154.07,154.37,50673.0,151.9715,152.1784,151.8138,152.1095,50673.0
2023-10-24 10:40:00,154.36,154.36,154.09,154.21,41049.0,152.0996,152.0996,151.8336,151.9518,41049.0
2023-10-24 10:45:00,154.21,154.44,154.12,154.42,52500.0,151.9518,152.1784,151.8631,152.1587,52500.0
2023-10-24 10:50:00,154.42,154.47,154.03,154.04,31891.0,152.1587,152.208,151.7744,151.7843,31891.0
2023-10-24 10:55:00,154.06,154.16,154.02,154.12,31204.0,151.804,151.9025,151.7646,151.8631,31204.0
2023-10-24 11:00:00,154.13,154.31,153.85,154.3,55128.0,151.873,152.0503,151.5971,152.0405,55128.0
2023-10-24 11:05:00,154.28,154.29,154.08,154.08,34749.0,152.0208,152.0306,151.8237,151.8237,34749.0
2023-10-24 11:10:00,154.07,154.12,153.85,153.92,29757.0,151.8138,151.8631,151.5971,151.666,29757.0
2023-10-24 11:15:00,153.91,153.94,153.79,153.82,22200.0,151.6562,151.6858,151.5379,151.5675,22200.0
2023-10-24 11:20:00,153.84,153.89,153.44,153.53,41217.0,151.5872,151.6365,151.1931,151.2818,41217.0
2023-10-24 11:25:00,153.53,153.61,153.42,153.42,38458.0,151.2818,151.3606,151.1734,151.1734,38458.0
2023-10-24 11:30:00,153.41,153.55,153.32,153.5,54639.0,151.1635,151.3015,151.0748,151.2522,54639.0
2023-10-24 11:35:00,153.49,153.51,153.12,153.15,89311.0,151.2423,151.262,150.8778,150.9073,89311.0
2023-10-24 11:40:00,153.17,153.27,153.05,153.22,33178.0,150.927,151.0256,150.8088,150.9763,33178.0
2023-10-24 11:45:00,153.2,153.47,153.2,153.39,26183.0,150.9566,151.2226,150.9566,151.1438,26183.0
2023-10-24 11:50:00,153.37,153.47,153.22,153.44,37487.0,151.1241,151.2226,150.9763,151.1931,37487.0
2023-10-24 11:55:00,153.44,153.5,153.28,153.5,37072.0,151.1931,151.2522,151.0354,151.2522,37072.0
2023-10-24 12:00:00,153.49,153.61,153.29,153.37,56859.0,151.2423,151.3606,151.0453,151.1241,56859.0
2023-10-24 12:05:00,153.37,153.39,153.27,153.31,18439.0,151.1241,151.1438,151.0256,151.065,18439.0
2023-10-24 12:10:00,153.3,153.35,153.15,153.16,46610.0,151.0551,151.1044,150.9073,150.9172,46610.0
2023-10-24 12:15:00,153.16,153.16,152.87,152.87,89092.0,150.9172,150.9172,150.6314,150.6314,89092.0
2023-10-24 12:20:00,152.88,152.89,152.65,152.65,46898.0,150.6413,150.6511,150.4146,150.4146,46898.0
2023-10-24 12:25:00,152.65,152.75,152.5,152.61,42207.0,150.4146,150.5132,150.2668,150.3752,42207.0
2023-10-24 12:30:00,152.6,152.71,152.51,152.68,27342.0,150.3654,150.4738,150.2767,150.4442,27342.0
2023-10-24 12:35:00,152.67,152.69,152.51,152.65,37995.0,150.4344,150.4541,150.2767,150.4146,37995.0
2023-10-24 12:40:00,152.64,152.69,152.37,152.43,29992.0,150.4048,150.4541,150.1387,150.1979,29992.0
2023-10-24 12:45:00,152.44,152.52,152.38,152.5,37553.0,150.2077,150.2865,150.1486,150.2668,37553.0
2023-10-24 12:50:00,152.5,152.55,152.4,152.44,41383.0,150.2668,150.3161,150.1683,150.2077,41383.0
2023-10-24 12:55:00,152.43,152.62,152.38,152.62,69845.0,150.1979,150.3851,150.1486,150.3851,69845.0
2023-10-24 13:00:00,152.61,152.75,152.56,152.67,38636.0,150.3752,150.5132,150.326,150.4344,38636.0
2023-10-24 13:05:00,152.69,152.85,152.65,152.79,23940.0,150.4541,150.6117,150.4146,150.5526,23940.0
2023-10-24 13:10:00,152.79,152.8,152.53,152.71,23669.0,150.5526,150.5624,150.2964,150.4738,23669.0
2023-10-24 13:15:00,152.69,152.85,152.61,152.82,16807.0,150.4541,150.6117,150.3752,150.5822,16807.0
2023-10-24 13:20:00,152.86,153.07,152.85,153.01,39498.0,150.6216,150.8285,150.6117,150.7694,39498.0
2023-10-24 13:25:00,153.01,153.16,152.96,153.15,45515.0,150.7694,150.9172,150.7201,150.9073,45515.0
2023-10-24 13:30:00,153.16,153.34,153.08,153.08,41103.0,150.9172,151.0945,150.8383,150.8383,41103.0
2023-10-24 13:35:00,153.09,153.23,153.08,153.2,15970.0,150.8482,150.9861,150.8383,150.9566,15970.0
2023-10-24 13:40:00,153.19,153.23,153.09,153.17,19161.0,150.9467,150.9861,150.8482,150.927,19161.0
2023-10-24 13:45:00,153.16,153.22,153.07,153.12,9172.0,150.9172,150.9763,150.8285,150.8778,9172.0
2023-10-24 13:50:00,153.13,153.21,153.07,153.08,17635.0,150.8876,150.9664,150.8285,150.8383,17635.0
2023-10-24 13:55:00,153.11,153.14,152.87,153.04,22066.0,150.8679,150.8975,150.6314,150.7989,22066.0
2023-10-24 14:00:00,153.0,153.09,152.94,152.98,18515.0,150.7595,150.8482,150.7004,150.7398,18515.0
2023-10-24 14:05:00,153.0,153.19,153.0,153.08,12295.0,150.7595,150.9467,150.7595,150.8383,12295.0
2023-10-24 14:10:00,153.09,153.11,152.94,153.1,19451.0,150.8482,150.8679,150.7004,150.8581,19451.0
2023-10-24 14:15:00,153.09,153.15,152.9,152.99,20407.0,150.8482,150.9073,150.661,150.7497,20407.0
2023-10-24 14:20:00,152.99,153.05,152.89,153.05,15305.0,150.7497,150.8088,150.6511,150.8088,15305.0
2023-10-24 14:25:00,153.06,153.13,152.99,153.13,27113.0,150.8186,150.8876,150.7497,150.8876,27113.0
2023-10-24 14:30:00,153.13,153.4,153.13,153.23,35595.0,150.8876,151.1537,150.8876,150.9861,35595.0
2023-10-24 14:35:00,153.25,153.29,153.17,153.17,14355.0,151.0059,151.0453,150.927,150.927,14355.0
2023-10-24 14:40:00,153.2,153.29,153.14,153.29,74254.0,150.9566,151.0453,150.8975,151.0453,74254.0
2023-10-24 14:45:00,153.29,153.37,153.24,153.32,14492.0,151.0453,151.1241,150.996,151.0748,14492.0
2023-10-24 14:50:00,153.34,153.36,153.19,153.27,42709.0,151.0945,151.1142,150.9467,151.0256,42709.0
2023-10-24 14:55:00,153.27,153.28,153.16,153.22,26647.0,151.0256,151.0354,150.9172,150.9763,26647.0
2023-10-24 15:00:00,153.23,153.36,153.22,153.25,24772.0,150.9861,151.1142,150.9763,151.0059,24772.0
2023-10-24 15:05:00,153.26,153.26,153.09,153.11,41927.0,151.0157,151.0157,150.8482,150.8679,41927.0
2023-10-24 15:10:00,153.12,153.28,153.1,153.22,54462.0,150.8778,151.0354,150.8581,150.9763,54462.0
2023-10-24 15:15:00,153.23,153.47,153.23,153.38,70727.0,150.9861,151.2226,150.9861,151.134,70727.0
2023-10-24 15:20:00,153.37,153.46,153.29,153.34,39191.0,151.1241,151.2128,151.0453,151.0945,39191.0
2023-10-24 15:25:00,153.34,153.42,153.3,153.37,20452.0,151.0945,151.1734,151.0551,151.1241,20452.0
2023-10-24 15:30:00,153.38,153.42,153.33,153.34,51070.0,151.134,151.1734,151.0847,151.0945,51070.0
2023-10-24 15:35:00,153.33,153.39,153.28,153.32,38673.0,151.0847,151.1438,151.0354,151.0748,38673.0
2023-10-24 15:40:00,153.32,153.54,153.32,153.53,66837.0,151.0748,151.2916,151.0748,151.2818,66837.0
2023-10-24 15:45:00,153.53,153.57,153.45,153.51,87424.0,151.2818,151.3212,151.2029,151.262,87424.0
2023-10-24 15:50:00,153.51,153.64,153.39,153.42,173080.0,151.262,151.3901,151.1438,151.1734,173080.0
2023-10-24 15:55:00,153.42,153.6,153.39,153.48,282173.0,151.1734,151.3507,151.1438,151.2325,282173.0
2023-10-25 09:30:00,152.29,152.35,151.87,152.04,100004.0,150.0599,150.119,149.6461,149.8136,100004.0
2023-10-25 09:35:00,152.0,152.32,151.61,152.22,127531.0,149.7742,150.0895,149.3899,149.9909,127531.0
2023-10-25 09:40:00,152.19,152.24,151.65,151.74,70295.0,149.9614,150.0106,149.4293,149.518,70295.0
2023-10-25 09:45:00,151.71,151.73,151.31,151.34,94661.0,149.4884,149.5081,149.0943,149.1238,94661.0
2023-10-25 09:50:00,151.34,151.68,151.26,151.64,57566.0,149.1238,149.4588,149.045,149.4194,57566.0
2023-10-25 09:55:00,151.67,151.93,151.6,151.93,47067.0,149.449,149.7052,149.38,149.7052,47067.0
2023-10-25 10:00:00,151.91,152.14,151.58,151.95,57004.0,149.6855,149.9121,149.3603,149.7249,57004.0
2023-10-25 10:05:00,151.92,152.05,151.66,151.87,27319.0,149.6953,149.8234,149.4391,149.6461,27319.0
2023-10-25 10:10:00,151.86,151.88,151.53,151.65,37628.0,149.6362,149.6559,149.311,149.4293,37628.0
2023-10-25 10:15:00,151.64,151.81,151.61,151.66,38863.0,149.4194,149.5869,149.3899,149.4391,38863.0
2023-10-25 10:20:00,151.65,151.85,151.62,151.78,32000.0,149.4293,149.6264,149.3997,149.5574,32000.0
2023-10-25 10:25:00,151.82,151.84,151.59,151.74,57403.0,149.5968,149.6165,149.3702,149.518,57403.0
2023-10-25 10:30:00,151.77,152.04,151.71,151.97,46795.0,149.5475,149.8136,149.4884,149.7446,46795.0
2023-10-25 10:35:00,151.96,152.26,151.77,152.13,76283.0,149.7347,150.0304,149.5475,149.9023,76283.0
2023-10-25 10:40:00,152.1,152.16,151.95,151.98,30848.0,149.8727,149.9318,149.7249,149.7545,30848.0
2023-10-25 10:45:00,151.98,152.35,151.92,152.2,108864.0,149.7545,150.119,149.6953,149.9712,108864.0
2023-10-25 10:50:00,152.19,152.22,151.84,151.84,73376.0,149.9614,149.9909,149.6165,149.6165,73376.0
2023-10-25 10:55:00,151.84,151.86,151.64,151.66,58766.0,149.6165,149.6362,149.4194,149.4391,58766.0
2023-10-25 11:00:00,151.65,152.35,151.65,152.18,113699.0,149.4293,150.119,149.4293,149.9515,113699.0
2023-10-25 11:05:00,152.17,152.42,152.09,152.29,77620.0,149.9417,150.188,149.8628,150.0599,77620.0
2023-10-25 11:10:00,152.29,152.48,152.2,152.46,42482.0,150.0599,150.2471,149.9712,150.2274,42482.0
2023-10-25 11:15:00,152.47,152.55,152.26,152.41,31006.0,150.2373,150.3161,150.0304,150.1782,31006.0
2023-10-25 11:20:00,152.44,152.5,151.98,152.0,42001.0,150.2077,150.2668,149.7545,149.7742,42001.0
2023-10-25 11:25:00,151.99,152.27,151.91,152.17,85337.0,149.7643,150.0402,149.6855,149.9417,85337.0
2023-10-25 11:30:00,152.17,152.25,151.93,152.0,92642.0,149.9417,150.0205,149.7052,149.7742,92642.0
2023-10-25 11:35:00,152.0,152.03,151.84,151.92,28212.0,149.7742,149.8037,149.6165,149.6953,28212.0
2023-10-25 11:40:00,151.92,152.03,151.59,151.76,64233.0,149.6953,149.8037,149.3702,149.5377,64233.0
2023-10-25 11:45:00,151.77,151.9,151.62,151.65,66367.0,149.5475,149.6756,149.3997,149.4293,66367.0
2023-10-25 11:50:00,151.66,151.66,151.43,151.49,27949.0,149.4391,149.4391,149.2125,149.2716,27949.0
2023-10-25 11:55:00,151.45,151.5,151.27,151.32,33140.0,149.2322,149.2815,149.0549,149.1041,33140.0
2023-10-25 12:00:00,151.3,151.37,151.2,151.33,35307.0,149.0844,149.1534,148.9859,149.114,35307.0
2023-10-25 12:05:00,151.33,151.38,151.18,151.26,23849.0,149.114,149.1632,148.9662,149.045,23849.0
2023-10-25 12:10:00,151.26,151.31,151.09,151.3,36942.0,149.045,149.0943,148.8775,149.0844,36942.0
2023-10-25 12:15:00,151.29,151.36,151.23,151.23,15359.0,149.0746,149.1435,149.0154,149.0154,15359.0
2023-10-25 12:20:00,151.23,151.45,151.22,151.41,80909.0,149.0154,149.2322,149.0056,149.1928,80909.0
2023-10-25 12:25:00,151.38,151.55,151.36,151.39,10931.0,149.1632,149.3308,149.1435,149.1731,10931.0
2023-10-25 12:30:00,151.36,151.61,151.36,151.53,59535.0,149.1435,149.3899,149.1435,149.311,59535.0
2023-10-25 12:35:00,151.53,151.54,151.38,151.39,35231.0,149.311,149.3209,149.1632,149.1731,35231.0
2023-10-25 12:40:00,151.38,151.39,151.08,151.25,77347.0,149.1632,149.1731,148.8676,149.0351,77347.0
2023-10-25 12:45:00,151.25,151.28,151.08,151.08,64462.0,149.0351,149.0647,148.8676,148.8676,64462.0
2023-10-25 12:50:00,151.08,151.12,150.97,151.08,22978.0,148.8676,148.907,148.7592,148.8676,22978.0
2023-10-25 12:55:00,151.07,151.12,151.01,151.06,44829.0,148.8578,148.907,148.7987,148.8479,44829.0
2023-10-25 13:00:00,151.08,151.2,150.76,150.79,62721.0,148.8676,148.9859,148.5523,148.5819,62721.0
2023-10-25 13:05:00,150.81,151.0,150.77,150.97,38246.0,148.6016,148.7888,148.5622,148.7592,38246.0
2023-10-25 13:10:00,150.97,150.99,150.81,150.97,21978.0,148.7592,148.779,148.6016,148.7592,21978.0
2023-10-25 13:15:00,150.95,151.11,150.82,151.02,152239.0,148.7395,148.8972,148.6114,148.8085,152239.0
2023-10-25 13:20:00,150.99,151.04,150.77,151.04,26130.0,148.779,148.8282,148.5622,148.8282,26130.0
2023-10-25 13:25:00,151.05,151.06,150.72,150.86,108980.0,148.8381,148.8479,148.5129,148.6509,108980.0
2023-10-25 13:30:00,150.84,150.85,150.65,150.72,55011.0,148.6311,148.641,148.4439,148.5129,55011.0
2023-10-25 13:35:00,150.72,150.76,150.57,150.57,33070.0,148.5129,148.5523,148.3651,148.3651,33070.0
2023-10-25 13:40:00,150.55,150.6,150.3,150.33,63541.0,148.3454,148.3947,148.0991,148.1286,63541.0
2023-10-25 13:45:00,150.33,150.44,150.27,150.28,54587.0,148.1286,148.237,148.0695,148.0793,54587.0
2023-10-25 13:50:00,150.27,150.36,150.22,150.36,25927.0,148.0695,148.1582,148.0202,148.1582,25927.0
2023-10-25 13:55:00,150.37,150.64,150.35,150.63,41214.0,148.168,148.4341,148.1483,148.4242,41214.0
2023-10-25 14:00:00,150.64,150.76,150.57,150.57,21851.0,148.4341,148.5523,148.3651,148.3651,21851.0
2023-10-25 14:05:00,150.57,150.71,150.49,150.62,15331.0,148.3651,148.5031,148.2863,148.4144,15331.0
2023-10-25 14:10:00,150.62,150.89,150.48,150.83,27109.0,148.4144,148.6804,148.2764,148.6213,27109.0
2023-10-25 14:15:00,150.87,150.96,150.82,150.87,23694.0,148.6607,148.7494,148.6114,148.6607,23694.0
2023-10-25 14:20:00,150.87,150.95,150.77,150.84,13028.0,148.6607,148.7395,148.5622,148.6311,13028.0
2023-10-25 14:25:00,150.83,150.9,150.74,150.78,24174.0,148.6213,148.6903,148.5326,148.572,24174.0
2023-10-25 14:30:00,150.77,150.9,150.67,150.69,35610.0,148.5622,148.6903,148.4636,148.4833,35610.0
2023-10-25 14:35:00,150.68,150.72,150.56,150.62,43308.0,148.4735,148.5129,148.3552,148.4144,43308.0
2023-10-25 14:40:00,150.61,150.66,150.48,150.52,44054.0,148.4045,148.4538,148.2764,148.3158,44054.0
2023-10-25 14:45:00,150.51,150.63,150.41,150.42,22600.0,148.306,148.4242,148.2074,148.2173,22600.0
2023-10-25 14:50:00,150.44,150.69,150.37,150.67,28036.0,148.237,148.4833,148.168,148.4636,28036.0
2023-10-25 14:55:00,150.67,150.85,150.64,150.7,45345.0,148.4636,148.641,148.4341,148.4932,45345.0
2023-10-25 15:00:00,150.71,150.75,150.44,150.47,19377.0,148.5031,148.5425,148.237,148.2666,19377.0
2023-10-25 15:05:00,150.47,150.56,150.39,150.56,27997.0,148.2666,148.3552,148.1877,148.3552,27997.0
2023-10-25 15:10:00,150.55,150.65,150.42,150.43,66170.0,148.3454,148.4439,148.2173,148.2272,66170.0
2023-10-25 15:15:00,150.43,150.58,150.4,150.5,29434.0,148.2272,148.375,148.1976,148.2961,29434.0
2023-10-25 15:20:00,150.47,150.61,150.44,150.6,25918.0,148.2666,148.4045,148.237,148.3947,25918.0
2023-10-25 15:25:00,150.59,150.65,150.42,150.55,49105.0,148.3848,148.4439,148.2173,148.3454,49105.0
2023-10-25 15:30:00,150.58,150.81,150.54,150.69,55581.0,148.375,148.6016,148.3355,148.4833,55581.0
2023-10-25 15:35:00,150.69,150.74,150.6,150.61,76390.0,148.4833,148.5326,148.3947,148.4045,76390.0
2023-10-25 15:40:00,150.62,150.62,150.4,150.43,97451.0,148.4144,148.4144,148.1976,148.2272,97451.0
2023-10-25 15:45:00,150.42,150.54,150.37,150.48,78859.0,148.2173,148.3355,148.168,148.2764,78859.0
2023-10-25 15:50:00,150.48,150.59,150.33,150.39,171321.0,148.2764,148.3848,148.1286,148.1877,171321.0
2023-10-25 15:55:00,150.41,150.48,150.32,150.4,401603.0,148.2074,148.2764,148.1188,148.1976,401603.0
2023-10-26 09:30:00,150.23,151.05,150.01,150.58,758815.0,148.0301,148.8381,147.8133,148.375,758815.0
2023-10-26 09:35:00,150.53,150.62,149.53,149.57,114184.0,148.3257,148.4144,147.3403,147.3797,114184.0
2023-10-26 09:40:00,149.54,150.1,149.53,149.83,159525.0,147.3502,147.902,147.3403,147.6359,159525.0
2023-10-26 09:45:00,149.85,149.85,148.83,148.87,152703.0,147.6556,147.6556,146.6506,146.69,152703.0
2023-10-26 09:50:00,148.87,149.01,148.67,148.97,125857.0,146.69,146.8279,146.4929,146.7885,125857.0
2023-10-26 09:55:00,148.97,149.06,148.54,148.71,112478.0,146.7885,146.8772,146.3648,146.5323,112478.0
2023-10-26 10:00:00,148.69,148.9,148.56,148.57,116574.0,146.5126,146.7196,146.3845,146.3944,116574.0
2023-10-26 10:05:00,148.54,148.91,148.46,148.56,129711.0,146.3648,146.7294,146.286,146.3845,129711.0
2023-10-26 10:10:00,148.54,148.87,148.54,148.75,90872.0,146.3648,146.69,146.3648,146.5718,90872.0
2023-10-26 10:15:00,148.75,148.93,148.65,148.74,53921.0,146.5718,146.7491,146.4732,146.5619,53921.0
2023-10-26 10:20:00,148.78,149.06,148.76,148.87,62093.0,146.6013,146.8772,146.5816,146.69,62093.0
2023-10-26 10:25:00,148.91,149.48,148.91,149.33,77450.0,146.7294,147.2911,146.7294,147.1433,77450.0
2023-10-26 10:30:00,149.32,149.36,148.9,149.07,49951.0,147.1334,147.1728,146.7196,146.8871,49951.0
2023-10-26 10:35:00,149.09,149.11,148.82,149.04,99942.0,146.9068,146.9265,146.6407,146.8575,99942.0
2023-10-26 10:40:00,149.03,149.68,149.03,149.65,111880.0,146.8477,147.4881,146.8477,147.4586,111880.0
2023-10-26 10:45:00,149.64,150.03,149.6,150.03,73756.0,147.4487,147.833,147.4093,147.833,73756.0
2023-10-26 10:50:00,150.02,150.31,149.94,150.16,98063.0,147.8232,148.1089,147.7443,147.9611,98063.0
2023-10-26 10:55:00,150.16,150.23,150.01,150.18,44695.0,147.9611,148.0301,147.8133,147.9808,44695.0
2023-10-26 11:00:00,150.18,150.32,149.88,149.88,134692.0,147.9808,148.1188,147.6852,147.6852,134692.0
2023-10-26 11:05:00,149.9,149.91,149.55,149.71,115676.0,147.7049,147.7148,147.36,147.5177,115676.0
2023-10-26 11:10:00,149.73,149.88,149.47,149.5,75128.0,147.5374,147.6852,147.2812,147.3108,75128.0
2023-10-26 11:15:00,149.51,149.73,149.39,149.64,41643.0,147.3206,147.5374,147.2024,147.4487,41643.0
2023-10-26 11:20:00,149.62,149.63,149.33,149.42,47706.0,147.429,147.4389,147.1433,147.2319,47706.0
2023-10-26 11:25:00,149.42,149.5,149.15,149.24,50346.0,147.2319,147.3108,146.9659,147.0546,50346.0
2023-10-26 11:30:00,149.24,149.45,149.17,149.31,52477.0,147.0546,147.2615,146.9856,147.1236,52477.0
2023-10-26 11:35:00,149.32,149.41,149.2,149.28,34418.0,147.1334,147.2221,147.0152,147.094,34418.0
2023-10-26 11:40:00,149.25,149.31,148.87,148.9,93064.0,147.0644,147.1236,146.69,146.7196,93064.0
2023-10-26 11:45:00,148.91,149.25,148.9,149.18,40891.0,146.7294,147.0644,146.7196,146.9955,40891.0
2023-10-26 11:50:00,149.19,149.25,149.09,149.12,24553.0,147.0053,147.0644,146.9068,146.9363,24553.0
2023-10-26 11:55:00,149.13,149.32,149.12,149.18,31789.0,146.9462,147.1334,146.9363,146.9955,31789.0
2023-10-26 12:00:00,149.16,149.16,148.94,148.94,60348.0,146.9757,146.9757,146.759,146.759,60348.0
2023-10-26 12:05:00,148.94,148.94,148.61,148.66,84803.0,146.759,146.759,146.4338,146.4831,84803.0
2023-10-26 12:10:00,148.68,148.75,148.56,148.59,72979.0,146.5028,146.5718,146.3845,146.4141,72979.0
2023-10-26 12:15:00,148.59,148.59,148.08,148.12,50839.0,146.4141,146.4141,145.9116,145.951,50839.0
2023-10-26 12:20:00,148.1,148.44,148.09,148.25,57483.0,145.9313,146.2663,145.9214,146.0791,57483.0
2023-10-26 12:25:00,148.25,148.42,148.19,148.41,81880.0,146.0791,146.2466,146.02,146.2367,81880.0
2023-10-26 12:30:00,148.41,148.54,148.29,148.3,82853.0,146.2367,146.3648,146.1185,146.1283,82853.0
2023-10-26 12:35:00,148.28,148.4,148.14,148.17,65935.0,146.1086,146.2269,145.9707,146.0002,65935.0
2023-10-26 12:40:00,148.15,148.33,148.08,148.22,38065.0,145.9805,146.1579,145.9116,146.0495,38065.0
2023-10-26 12:45:00,148.21,148.21,148.08,148.09,26904.0,146.0397,146.0397,145.9116,145.9214,26904.0
2023-10-26 12:50:00,148.1,148.19,147.95,148.03,59025.0,145.9313,146.02,145.7835,145.8623,59025.0
2023-10-26 12:55:00,148.04,148.17,147.94,147.96,68461.0,145.8722,146.0002,145.7736,145.7933,68461.0
2023-10-26 13:00:00,147.97,148.46,147.87,148.31,114017.0,145.8032,146.286,145.7046,146.1382,114017.0
2023-10-26 13:05:00,148.3,148.47,148.28,148.41,115711.0,146.1283,146.2959,146.1086,146.2367,115711.0
2023-10-26 13:10:00,148.43,148.44,148.25,148.35,35039.0,146.2564,146.2663,146.0791,146.1776,35039.0
2023-10-26 13:15:00,148.36,148.51,148.35,148.38,31899.0,146.1875,146.3353,146.1776,146.2072,31899.0
2023-10-26 13:20:00,148.38,148.38,147.91,147.96,49502.0,146.2072,146.2072,145.7441,145.7933,49502.0
2023-10-26 13:25:00,147.98,148.17,147.97,148.07,132854.0,145.813,146.0002,145.8032,145.9017,132854.0
2023-10-26 13:30:00,148.06,148.31,147.83,148.3,81193.0,145.8919,146.1382,145.6652,146.1283,81193.0
2023-10-26 13:35:00,148.29,148.38,148.16,148.18,63739.0,146.1185,146.2072,145.9904,146.0101,63739.0
2023-10-26 13:40:00,148.18,148.46,148.17,148.39,133823.0,146.0101,146.286,146.0002,146.217,133823.0
2023-10-26 13:45:00,148.4,148.68,148.4,148.66,108203.0,146.2269,146.5028,146.2269,146.4831,108203.0
2023-10-26 13:50:00,148.66,148.69,148.49,148.59,27679.0,146.4831,146.5126,146.3156,146.4141,27679.0
2023-10-26 13:55:00,148.59,148.69,148.5,148.68,52978.0,146.4141,146.5126,146.3254,146.5028,52978.0
2023-10-26 14:00:00,148.67,148.79,148.55,148.62,35963.0,146.4929,146.6112,146.3747,146.4437,35963.0
2023-10-26 14:05:00,148.62,148.81,148.61,148.66,54369.0,146.4437,146.6309,146.4338,146.4831,54369.0
2023-10-26 14:10:00,148.65,148.91,148.64,148.8,47196.0,146.4732,146.7294,146.4634,146.621,47196.0
2023-10-26 14:15:00,148.81,148.88,148.67,148.79,37539.0,146.6309,146.6998,146.4929,146.6112,37539.0
2023-10-26 14:20:00,148.79,148.84,148.64,148.65,32143.0,146.6112,146.6604,146.4634,146.4732,32143.0
2023-10-26 14:25:00,148.63,148.9,148.5,148.88,49017.0,146.4535,146.7196,146.3254,146.6998,49017.0
2023-10-26 14:30:00,148.87,149.22,148.74,149.11,109196.0,146.69,147.0349,146.5619,146.9265,109196.0
2023-10-26 14:35:00,149.1,149.13,148.91,148.97,73714.0,146.9166,146.9462,146.7294,146.7885,73714.0
2023-10-26 14:40:00,148.97,149.21,148.88,149.0,55189.0,146.7885,147.025,146.6998,146.8181,55189.0
2023-10-26 14:45:00,149.01,149.24,148.95,149.04,79172.0,146.8279,147.0546,146.7688,146.8575,79172.0
2023-10-26 14:50:00,149.04,149.34,149.03,149.31,56472.0,146.8575,147.1531,146.8477,147.1236,56472.0
2023-10-26 14:55:00,149.32,149.43,149.29,149.43,70718.0,147.1334,147.2418,147.1038,147.2418,70718.0
2023-10-26 15:00:00,149.42,149.58,149.38,149.51,55185.0,147.2319,147.3896,147.1925,147.3206,55185.0
2023-10-26 15:05:00,149.52,149.55,149.32,149.37,29328.0,147.3305,147.36,147.1334,147.1827,29328.0
2023-10-26 15:10:00,149.37,149.38,149.09,149.13,54641.0,147.1827,147.1925,146.9068,146.9462,54641.0
2023-10-26 15:15:00,149.14,149.26,149.05,149.05,33605.0,146.956,147.0743,146.8674,146.8674,33605.0
2023-10-26 15:20:00,149.05,149.12,148.82,148.92,85783.0,146.8674,146.9363,146.6407,146.7393,85783.0
2023-10-26 15:25:00,148.92,148.94,148.77,148.79,39524.0,146.7393,146.759,146.5915,146.6112,39524.0
2023-10-26 15:30:00,148.75,148.8,148.62,148.64,51140.0,146.5718,146.621,146.4437,146.4634,51140.0
2023-10-26 15:35:00,148.63,148.63,148.27,148.3,74619.0,146.4535,146.4535,146.0988,146.1283,74619.0
2023-10-26 15:40:00,148.31,148.31,148.06,148.09,113766.0,146.1382,146.1382,145.8919,145.9214,113766.0
2023-10-26 15:45:00,148.08,148.11,147.91,148.04,109905.0,145.9116,145.9411,145.7441,145.8722,109905.0
2023-10-26 15:50:00,148.04,148.33,147.99,148.03,224420.0,145.8722,146.1579,145.8229,145.8623,224420.0
2023-10-26 15:55:00,148.03,148.2,147.94,148.03,427719.0,145.8623,146.0298,145.7736,145.8623,427719.0
2023-10-27 09:30:00,150.62,151.01,150.42,150.73,181287.0,148.4144,148.7987,148.2173,148.5228,181287.0
2023-10-27 09:35:00,150.75,151.2,150.64,150.73,184561.0,148.5425,148.9859,148.4341,148.5228,184561.0
2023-10-27 09:40:00,150.73,150.97,150.58,150.95,132740.0,148.5228,148.7592,148.375,148.7395,132740.0
2023-10-27 09:45:00,150.99,151.22,150.49,150.56,187964.0,148.779,149.0056,148.2863,148.3552,187964.0
2023-10-27 09:50:00,150.55,151.0,150.46,150.46,111413.0,148.3454,148.7888,148.2567,148.2567,111413.0
2023-10-27 09:55:00,150.45,150.63,150.28,150.48,124394.0,148.2469,148.4242,148.0793,148.2764,124394.0
2023-10-27 10:00:00,150.47,150.71,150.1,150.68,167812.0,148.2666,148.5031,147.902,148.4735,167812.0
2023-10-27 10:05:00,150.7,151.0,150.54,150.71,71354.0,148.4932,148.7888,148.3355,148.5031,71354.0
2023-10-27 10:10:00,150.74,151.39,150.74,151.14,109617.0,148.5326,149.1731,148.5326,148.9268,109617.0
2023-10-27 10:15:00,151.13,151.14,150.75,150.79,76036.0,148.9169,148.9268,148.5425,148.5819,76036.0
2023-10-27 10:20:00,150.85,151.25,150.76,150.84,43088.0,148.641,149.0351,148.5523,148.6311,43088.0
2023-10-27 10:25:00,150.85,151.1,150.76,150.9,44202.0,148.641,148.8873,148.5523,148.6903,44202.0
2023-10-27 10:30:00,150.89,151.06,150.72,150.88,61406.0,148.6804,148.8479,148.5129,148.6706,61406.0
2023-10-27 10:35:00,150.88,151.17,150.65,150.69,93554.0,148.6706,148.9563,148.4439,148.4833,93554.0
2023-10-27 10:40:00,150.7,150.79,150.43,150.54,147079.0,148.4932,148.5819,148.2272,148.3355,147079.0
2023-10-27 10:45:00,150.55,150.98,150.51,150.91,91908.0,148.3454,148.7691,148.306,148.7001,91908.0
2023-10-27 10:50:00,150.98,151.17,150.87,151.08,56841.0,148.7691,148.9563,148.6607,148.8676,56841.0
2023-10-27 10:55:00,151.08,151.4,151.02,151.4,26471.0,148.8676,149.1829,148.8085,149.1829,26471.0
2023-10-27 11:00:00,151.39,151.45,151.21,151.28,78952.0,149.1731,149.2322,148.9957,149.0647,78952.0
2023-10-27 11:05:00,151.26,151.51,151.22,151.44,27322.0,149.045,149.2913,149.0056,149.2224,27322.0
2023-10-27 11:10:00,151.45,151.6,151.28,151.58,133065.0,149.2322,149.38,149.0647,149.3603,133065.0
2023-10-27 11:15:00,151.6,151.87,151.6,151.72,62083.0,149.38,149.6461,149.38,149.4983,62083.0
2023-10-27 11:20:00,151.73,151.89,151.66,151.81,28753.0,149.5081,149.6658,149.4391,149.5869,28753.0
2023-10-27 11:25:00,151.83,151.88,151.68,151.7,35754.0,149.6067,149.6559,149.4588,149.4786,35754.0
2023-10-27 11:30:00,151.72,151.74,151.32,151.34,33964.0,149.4983,149.518,149.1041,149.1238,33964.0
2023-10-27 11:35:00,151.35,151.64,151.29,151.59,27980.0,149.1337,149.4194,149.0746,149.3702,27980.0
2023-10-27 11:40:00,151.6,151.73,151.5,151.54,31865.0,149.38,149.5081,149.2815,149.3209,31865.0
2023-10-27 11:45:00,151.53,151.53,151.32,151.43,39282.0,149.311,149.311,149.1041,149.2125,39282.0
2023-10-27 11:50:00,151.4,151.57,151.4,151.46,19669.0,149.1829,149.3505,149.1829,149.2421,19669.0
2023-10-27 11:55:00,151.49,151.62,151.46,151.57,18282.0,149.2716,149.3997,149.2421,149.3505,18282.0
2023-10-27 12:00:00,151.55,151.6,151.17,151.27,37863.0,149.3308,149.38,148.9563,149.0549,37863.0
2023-10-27 12:05:00,151.29,151.49,151.25,151.47,19100.0,149.0746,149.2716,149.0351,149.2519,19100.0
2023-10-27 12:10:00,151.45,151.47,151.13,151.13,10674.0,149.2322,149.2519,148.9169,148.9169,10674.0
2023-10-27 12:15:00,151.08,151.35,151.06,151.35,14151.0,148.8676,149.1337,148.8479,149.1337,14151.0
2023-10-27 12:20:00,151.34,151.41,151.2,151.2,49585.0,149.1238,149.1928,148.9859,148.9859,49585.0
2023-10-27 12:25:00,151.18,151.24,150.9,151.06,85921.0,148.9662,149.0253,148.6903,148.8479,85921.0
2023-10-27 12:30:00,151.07,151.07,150.89,151.0,33160.0,148.8578,148.8578,148.6804,148.7888,33160.0
2023-10-27 12:35:00,151.0,151.23,150.96,151.18,33941.0,148.7888,149.0154,148.7494,148.9662,33941.0
2023-10-27 12:40:00,151.21,151.21,150.91,150.96,63207.0,148.9957,148.9957,148.7001,148.7494,63207.0
2023-10-27 12:45:00,150.96,150.97,150.7,150.72,42906.0,148.7494,148.7592,148.4932,148.5129,42906.0
2023-10-27 12:50:00,150.72,150.76,150.46,150.74,46921.0,148.5129,148.5523,148.2567,148.5326,46921.0
2023-10-27 12:55:00,150.73,150.73,150.53,150.57,31846.0,148.5228,148.5228,148.3257,148.3651,31846.0
2023-10-27 13:00:00,150.58,150.67,150.49,150.55,37947.0,148.375,148.4636,148.2863,148.3454,37947.0
2023-10-27 13:05:00,150.53,150.53,150.04,150.18,78156.0,148.3257,148.3257,147.8429,147.9808,78156.0
2023-10-27 13:10:00,150.2,150.35,150.06,150.11,54394.0,148.0005,148.1483,147.8626,147.9118,54394.0
2023-10-27 13:15:00,150.12,150.26,149.96,150.09,173004.0,147.9217,148.0596,147.764,147.8921,173004.0
2023-10-27 13:20:00,150.09,150.23,149.95,150.16,46674.0,147.8921,148.0301,147.7542,147.9611,46674.0
2023-10-27 13:25:00,150.16,150.36,150.02,150.13,51539.0,147.9611,148.1582,147.8232,147.9315,51539.0
2023-10-27 13:30:00,150.09,150.13,149.95,150.1,43397.0,147.8921,147.9315,147.7542,147.902,43397.0
2023-10-27 13:35:00,150.1,150.2,149.89,149.94,34574.0,147.902,148.0005,147.6951,147.7443,34574.0
2023-10-27 13:40:00,149.92,150.17,149.79,150.03,42351.0,147.7246,147.971,147.5965,147.833,42351.0
2023-10-27 13:45:00,150.04,150.06,149.76,149.83,20997.0,147.8429,147.8626,147.567,147.6359,20997.0
2023-10-27 13:50:00,149.86,150.01,149.59,149.64,29672.0,147.6655,147.8133,147.3995,147.4487,29672.0
2023-10-27 13:55:00,149.61,149.75,149.44,149.57,38595.0,147.4192,147.5571,147.2516,147.3797,38595.0
2023-10-27 14:00:00,149.59,149.7,149.52,149.59,38598.0,147.3995,147.5078,147.3305,147.3995,38598.0
2023-10-27 14:05:00,149.6,149.61,149.28,149.45,82779.0,147.4093,147.4192,147.094,147.2615,82779.0
2023-10-27 14:10:00,149.45,149.69,149.44,149.64,33795.0,147.2615,147.498,147.2516,147.4487,33795.0
2023-10-27 14:15:00,149.63,149.95,149.55,149.62,81432.0,147.4389,147.7542,147.36,147.429,81432.0
2023-10-27 14:20:00,149.62,149.63,149.21,149.33,69037.0,147.429,147.4389,147.025,147.1433,69037.0
2023-10-27 14:25:00,149.31,149.38,149.12,149.22,84216.0,147.1236,147.1925,146.9363,147.0349,84216.0
2023-10-27 14:30:00,149.22,149.67,149.14,149.53,136244.0,147.0349,147.4783,146.956,147.3403,136244.0
2023-10-27 14:35:00,149.53,149.87,149.46,149.84,48248.0,147.3403,147.6754,147.2714,147.6458,48248.0
2023-10-27 14:40:00,149.85,149.86,149.71,149.8,57554.0,147.6556,147.6655,147.5177,147.6064,57554.0
2023-10-27 14:45:00,149.81,149.93,149.59,149.6,52878.0,147.6162,147.7345,147.3995,147.4093,52878.0
2023-10-27 14:50:00,149.62,149.68,149.47,149.6,51956.0,147.429,147.4881,147.2812,147.4093,51956.0
2023-10-27 14:55:00,149.59,149.59,149.25,149.4,43178.0,147.3995,147.3995,147.0644,147.2122,43178.0
2023-10-27 15:00:00,149.4,149.55,149.34,149.44,114677.0,147.2122,147.36,147.1531,147.2516,114677.0
2023-10-27 15:05:00,149.43,149.66,149.42,149.51,25908.0,147.2418,147.4684,147.2319,147.3206,25908.0
2023-10-27 15:10:00,149.5,149.67,149.39,149.53,152901.0,147.3108,147.4783,147.2024,147.3403,152901.0
2023-10-27 15:15:00,149.53,149.74,149.49,149.6,80016.0,147.3403,147.5473,147.3009,147.4093,80016.0
2023-10-27 15:20:00,149.6,149.64,149.35,149.47,49580.0,147.4093,147.4487,147.163,147.2812,49580.0
2023-10-27 15:25:00,149.48,149.73,149.48,149.67,178027.0,147.2911,147.5374,147.2911,147.4783,178027.0
2023-10-27 15:30:00,149.68,149.79,149.45,149.47,102641.0,147.4881,147.5965,147.2615,147.2812,102641.0
2023-10-27 15:35:00,149.47,149.49,149.21,149.22,107563.0,147.2812,147.3009,147.025,147.0349,107563.0
2023-10-27 15:40:00,149.23,149.38,149.1,149.12,158615.0,147.0447,147.1925,146.9166,146.9363,158615.0
2023-10-27 15:45:00,149.12,149.32,149.1,149.32,82527.0,146.9363,147.1334,146.9166,147.1334,82527.0
2023-10-27 15:50:00,149.32,149.47,149.17,149.3,206465.0,147.1334,147.2812,146.9856,147.1137,206465.0
2023-10-27 15:55:00,149.31,149.67,149.28,149.6,376454.0,147.1236,147.4783,147.094,147.4093,376454.0
2023-10-30 09:30:00,151.31,151.68,150.85,151.64,160055.0,149.0943,149.4588,148.641,149.4194,160055.0
2023-10-30 09:35:00,151.71,151.85,151.41,151.82,93063.0,149.4884,149.6264,149.1928,149.5968,93063.0
2023-10-30 09:40:00,151.83,151.88,151.37,151.39,129524.0,149.6067,149.6559,149.1534,149.1731,129524.0
2023-10-30 09:45:00,151.42,151.79,151.42,151.71,93296.0,149.2027,149.5672,149.2027,149.4884,93296.0
2023-10-30 09:50:00,151.72,151.91,151.4,151.43,67353.0,149.4983,149.6855,149.1829,149.2125,67353.0
2023-10-30 09:55:00,151.45,151.67,151.16,151.3,66635.0,149.2322,149.449,148.9465,149.0844,66635.0
2023-10-30 10:00:00,151.3,151.33,150.81,151.07,219980.0,149.0844,149.114,148.6016,148.8578,219980.0
2023-10-30 10:05:00,151.01,151.31,151.01,151.22,41863.0,148.7987,149.0943,148.7987,149.0056,41863.0
2023-10-30 10:10:00,151.19,151.22,150.75,151.0,48467.0,148.976,149.0056,148.5425,148.7888,48467.0
2023-10-30 10:15:00,151.03,151.03,150.44,150.59,60797.0,148.8184,148.8184,148.237,148.3848,60797.0
2023-10-30 10:20:00,150.61,150.61,150.31,150.45,59737.0,148.4045,148.4045,148.1089,148.2469,59737.0
2023-10-30 10:25:00,150.45,150.48,150.15,150.23,90008.0,148.2469,148.2764,147.9513,148.0301,90008.0
2023-10-30 10:30:00,150.22,150.25,149.95,150.14,118389.0,148.0202,148.0498,147.7542,147.9414,118389.0
2023-10-30 10:35:00,150.14,150.31,149.94,149.97,79946.0,147.9414,148.1089,147.7443,147.7739,79946.0
2023-10-30 10:40:00,149.97,150.13,149.7,149.7,72147.0,147.7739,147.9315,147.5078,147.5078,72147.0
2023-10-30 10:45:00,149.69,150.22,149.64,150.13,136509.0,147.498,148.0202,147.4487,147.9315,136509.0
2023-10-30 10:50:00,150.1,150.53,150.05,150.42,64459.0,147.902,148.3257,147.8527,148.2173,64459.0
2023-10-30 10:55:00,150.42,150.42,149.98,150.02,54085.0,148.2173,148.2173,147.7837,147.8232,54085.0
2023-10-30 11:00:00,150.07,150.47,150.07,150.4,47870.0,147.8724,148.2666,147.8724,148.1976,47870.0
2023-10-30 11:05:00,150.43,150.47,150.35,150.4,70780.0,148.2272,148.2666,148.1483,148.1976,70780.0
2023-10-30 11:10:00,150.39,150.57,150.32,150.32,54286.0,148.1877,148.3651,148.1188,148.1188,54286.0
2023-10-30 11:15:00,150.31,150.36,150.19,150.32,48313.0,148.1089,148.1582,147.9907,148.1188,48313.0
2023-10-30 11:20:00,150.32,150.41,149.84,150.01,68202.0,148.1188,148.2074,147.6458,147.8133,68202.0
2023-10-30 11:25:00,150.0,150.2,149.95,150.2,62287.0,147.8034,148.0005,147.7542,148.0005,62287.0
2023-10-30 11:30:00,150.21,150.28,150.06,150.26,72796.0,148.0104,148.0793,147.8626,148.0596,72796.0
2023-10-30 11:35:00,150.29,150.49,150.07,150.07,52026.0,148.0892,148.2863,147.8724,147.8724,52026.0
2023-10-30 11:40:00,150.07,150.28,150.03,150.27,51947.0,147.8724,148.0793,147.833,148.0695,51947.0
2023-10-30 11:45:00,150.27,150.37,150.19,150.34,41926.0,148.0695,148.168,147.9907,148.1385,41926.0
2023-10-30 11:50:00,150.33,150.57,150.23,150.57,30771.0,148.1286,148.3651,148.0301,148.3651,30771.0
2023-10-30 11:55:00,150.57,150.77,150.49,150.74,36960.0,148.3651,148.5622,148.2863,148.5326,36960.0
2023-10-30 12:00:00,150.73,150.82,150.69,150.79,61774.0,148.5228,148.6114,148.4833,148.5819,61774.0
2023-10-30 12:05:00,150.78,150.85,150.56,150.66,43322.0,148.572,148.641,148.3552,148.4538,43322.0
2023-10-30 12:10:00,150.68,150.94,150.66,150.77,44998.0,148.4735,148.7297,148.4538,148.5622,44998.0
2023-10-30 12:15:00,150.77,150.85,150.42,150.48,51375.0,148.5622,148.641,148.2173,148.2764,51375.0
2023-10-30 12:20:00,150.49,150.5,150.34,150.4,48632.0,148.2863,148.2961,148.1385,148.1976,48632.0
2023-10-30 12:25:00,150.41,150.47,150.29,150.3,48994.0,148.2074,148.2666,148.0892,148.0991,48994.0
2023-10-30 12:30:00,150.31,150.51,150.3,150.5,59474.0,148.1089,148.306,148.0991,148.2961,59474.0
2023-10-30 12:35:00,150.5,150.58,150.2,150.2,33690.0,148.2961,148.375,148.0005,148.0005,33690.0
2023-10-30 12:40:00,150.21,150.25,149.86,149.91,62623.0,148.0104,148.0498,147.6655,147.7148,62623.0
2023-10-30 12:45:00,149.91,150.04,149.78,150.01,51740.0,147.7148,147.8429,147.5867,147.8133,51740.0
2023-10-30 12:50:00,150.01,150.09,149.79,149.8,50506.0,147.8133,147.8921,147.5965,147.6064,50506.0
2023-10-30 12:55:00,149.8,149.95,149.67,149.94,70078.0,147.6064,147.7542,147.4783,147.7443,70078.0
2023-10-30 13:00:00,149.95,150.0,149.83,149.95,49853.0,147.7542,147.8034,147.6359,147.7542,49853.0
2023-10-30 13:05:00,149.94,150.11,149.89,150.01,54563.0,147.7443,147.9118,147.6951,147.8133,54563.0
2023-10-30 13:10:00,149.98,150.02,149.87,149.92,52628.0,147.7837,147.8232,147.6754,147.7246,52628.0
2023-10-30 13:15:00,149.93,150.05,149.91,150.01,25833.0,147.7345,147.8527,147.7148,147.8133,25833.0
2023-10-30 13:20:00,150.01,150.31,149.94,150.31,42905.0,147.8133,148.1089,147.7443,148.1089,42905.0
2023-10-30 13:25:00,150.31,150.62,150.26,150.53,124069.0,148.1089,148.4144,148.0596,148.3257,124069.0
2023-10-30 13:30:00,150.55,150.71,150.53,150.63,29009.0,148.3454,148.5031,148.3257,148.4242,29009.0
2023-10-30 13:35:00,150.63,150.63,150.47,150.51,52454.0,148.4242,148.4242,148.2666,148.306,52454.0
2023-10-30 13:40:00,150.53,150.76,150.5,150.75,35519.0,148.3257,148.5523,148.2961,148.5425,35519.0
2023-10-30 13:45:00,150.76,150.8,150.65,150.77,36264.0,148.5523,148.5917,148.4439,148.5622,36264.0
2023-10-30 13:50:00,150.77,151.08,150.72,151.03,68384.0,148.5622,148.8676,148.5129,148.8184,68384.0
2023-10-30 13:55:00,151.04,151.1,150.95,151.09,313532.0,148.8282,148.8873,148.7395,148.8775,313532.0
2023-10-30 14:00:00,151.08,151.11,150.97,151.11,43519.0,148.8676,148.8972,148.7592,148.8972,43519.0
2023-10-30 14:05:00,151.11,151.13,150.82,150.87,65322.0,148.8972,148.9169,148.6114,148.6607,65322.0
2023-10-30 14:10:00,150.87,151.0,150.77,150.77,32195.0,148.6607,148.7888,148.5622,148.5622,32195.0
2023-10-30 14:15:00,150.77,150.84,150.72,150.79,55153.0,148.5622,148.6311,148.5129,148.5819,55153.0
2023-10-30 14:20:00,150.79,150.89,150.73,150.8,36541.0,148.5819,148.6804,148.5228,148.5917,36541.0
2023-10-30 14:25:00,150.79,150.8,150.66,150.66,48236.0,148.5819,148.5917,148.4538,148.4538,48236.0
2023-10-30 14:30:00,150.67,150.86,150.66,150.83,61245.0,148.4636,148.6509,148.4538,148.6213,61245.0
2023-10-30 14:35:00,150.83,151.03,150.82,150.95,155058.0,148.6213,148.8184,148.6114,148.7395,155058.0
2023-10-30 14:40:00,150.96,151.06,150.91,151.0,39437.0,148.7494,148.8479,148.7001,148.7888,39437.0
2023-10-30 14:45:00,151.01,151.11,150.96,151.1,97810.0,148.7987,148.8972,148.7494,148.8873,97810.0
2023-10-30 14:50:00,151.1,151.11,150.85,150.94,62010.0,148.8873,148.8972,148.641,148.7297,62010.0
2023-10-30 14:55:00,150.93,150.93,150.81,150.88,48238.0,148.7198,148.7198,148.6016,148.6706,48238.0
2023-10-30 15:00:00,150.88,151.13,150.74,151.05,86418.0,148.6706,148.9169,148.5326,148.8381,86418.0
2023-10-30 15:05:00,151.04,151.15,150.96,151.0,72546.0,148.8282,148.9366,148.7494,148.7888,72546.0
2023-10-30 15:10:00,151.0,151.18,150.93,151.15,45235.0,148.7888,148.9662,148.7198,148.9366,45235.0
2023-10-30 15:15:00,151.16,151.27,151.1,151.26,47970.0,148.9465,149.0549,148.8873,149.045,47970.0
2023-10-30 15:20:00,151.26,151.55,151.21,151.5,81587.0,149.045,149.3308,148.9957,149.2815,81587.0
2023-10-30 15:25:00,151.49,151.51,151.24,151.24,50598.0,149.2716,149.2913,149.0253,149.0253,50598.0
2023-10-30 15:30:00,151.25,151.29,151.17,151.22,82970.0,149.0351,149.0746,148.9563,149.0056,82970.0
2023-10-30 15:35:00,151.22,151.34,151.19,151.24,71196.0,149.0056,149.1238,148.976,149.0253,71196.0
2023-10-30 15:40:00,151.25,151.27,151.05,151.2,170224.0,149.0351,149.0549,148.8381,148.9859,170224.0
2023-10-30 15:45:00,151.2,151.21,151.08,151.13,89331.0,148.9859,148.9957,148.8676,148.9169,89331.0
2023-10-30 15:50:00,151.13,151.24,151.01,151.1,162143.0,148.9169,149.0253,148.7987,148.8873,162143.0
2023-10-30 15:55:00,151.1,151.13,150.91,150.97,286650.0,148.8873,148.9169,148.7001,148.7592,286650.0
2023-10-31 09:30:00,151.03,151.36,150.91,151.2,89975.0,148.8184,149.1435,148.7001,148.9859,89975.0
2023-10-31 09:35:00,151.22,151.22,150.43,150.64,110224.0,149.0056,149.0056,148.2272,148.4341,110224.0
2023-10-31 09:40:00,150.66,150.98,150.51,150.72,104609.0,148.4538,148.7691,148.306,148.5129,104609.0
2023-10-31 09:45:00,150.7,151.07,150.7,150.95,88595.0,148.4932,148.8578,148.4932,148.7395,88595.0
2023-10-31 09:50:00,150.94,150.97,150.51,150.87,54113.0,148.7297,148.7592,148.306,148.6607,54113.0
2023-10-31 09:55:00,150.82,151.15,150.64,151.05,47854.0,148.6114,148.9366,148.4341,148.8381,47854.0
2023-10-31 10:00:00,151.06,151.16,150.78,150.86,47168.0,148.8479,148.9465,148.572,148.6509,47168.0
2023-10-31 10:05:00,150.85,151.39,150.81,151.39,44012.0,148.641,149.1731,148.6016,149.1731,44012.0
2023-10-31 10:10:00,151.38,151.8,151.38,151.46,139611.0,149.1632,149.5771,149.1632,149.2421,139611.0
2023-10-31 10:15:00,151.46,151.9,151.46,151.64,50658.0,149.2421,149.6756,149.2421,149.4194,50658.0
2023-10-31 10:20:00,151.65,151.87,151.65,151.66,14742.0,149.4293,149.6461,149.4293,149.4391,14742.0
2023-10-31 10:25:00,151.66,151.66,151.37,151.49,38136.0,149.4391,149.4391,149.1534,149.2716,38136.0
2023-10-31 10:30:00,151.45,151.52,151.21,151.23,30742.0,149.2322,149.3012,148.9957,149.0154,30742.0
2023-10-31 10:35:00,151.19,151.2,150.92,151.05,50814.0,148.976,148.9859,148.71,148.8381,50814.0
2023-10-31 10:40:00,150.99,151.5,150.97,151.46,91654.0,148.779,149.2815,148.7592,149.2421,91654.0
2023-10-31 10:45:00,151.45,151.47,151.21,151.29,43827.0,149.2322,149.2519,148.9957,149.0746,43827.0
2023-10-31 10:50:00,151.31,151.72,151.3,151.72,30700.0,149.0943,149.4983,149.0844,149.4983,30700.0
2023-10-31 10:55:00,151.71,151.75,151.39,151.42,33081.0,149.4884,149.5278,149.1731,149.2027,33081.0
2023-10-31 11:00:00,151.42,151.59,151.39,151.53,45024.0,149.2027,149.3702,149.1731,149.311,45024.0
2023-10-31 11:05:00,151.55,151.57,151.43,151.53,27098.0,149.3308,149.3505,149.2125,149.311,27098.0
2023-10-31 11:10:00,151.54,151.54,151.26,151.37,90326.0,149.3209,149.3209,149.045,149.1534,90326.0
2023-10-31 11:15:00,151.38,151.38,151.07,151.26,43823.0,149.1632,149.1632,148.8578,149.045,43823.0
2023-10-31 11:20:00,151.27,151.27,150.97,151.03,49097.0,149.0549,149.0549,148.7592,148.8184,49097.0
2023-10-31 11:25:00,151.01,151.24,150.9,150.92,47482.0,148.7987,149.0253,148.6903,148.71,47482.0
2023-10-31 11:30:00,150.93,151.19,150.88,151.17,34188.0,148.7198,148.976,148.6706,148.9563,34188.0
2023-10-31 11:35:00,151.18,151.22,150.99,151.11,34816.0,148.9662,149.0056,148.779,148.8972,34816.0
2023-10-31 11:40:00,151.12,151.13,150.82,150.94,18501.0,148.907,148.9169,148.6114,148.7297,18501.0
2023-10-31 11:45:00,150.93,151.03,150.83,150.97,35204.0,148.7198,148.8184,148.6213,148.7592,35204.0
2023-10-31 11:50:00,150.98,151.08,150.91,150.94,23024.0,148.7691,148.8676,148.7001,148.7297,23024.0
2023-10-31 11:55:00,150.98,151.29,150.95,151.29,33806.0,148.7691,149.0746,148.7395,149.0746,33806.0
2023-10-31 12:00:00,151.28,151.42,151.17,151.23,37994.0,149.0647,149.2027,148.9563,149.0154,37994.0
2023-10-31 12:05:00,151.22,151.27,151.14,151.19,20070.0,149.0056,149.0549,148.9268,148.976,20070.0
2023-10-31 12:10:00,151.24,151.31,150.89,150.9,34523.0,149.0253,149.0943,148.6804,148.6903,34523.0
2023-10-31 12:15:00,150.91,150.99,150.82,150.84,45735.0,148.7001,148.779,148.6114,148.6311,45735.0
2023-10-31 12:20:00,150.84,151.02,150.8,150.98,37405.0,148.6311,148.8085,148.5917,148.7691,37405.0
2023-10-31 12:25:00,150.98,151.15,150.95,151.1,20565.0,148.7691,148.9366,148.7395,148.8873,20565.0
2023-10-31 12:30:00,151.1,151.37,151.1,151.26,35663.0,148.8873,149.1534,148.8873,149.045,35663.0
2023-10-31 12:35:00,151.24,151.38,150.82,151.35,49730.0,149.0253,149.1632,148.6114,149.1337,49730.0
2023-10-31 12:40:00,151.34,151.53,151.25,151.37,41890.0,149.1238,149.311,149.0351,149.1534,41890.0
2023-10-31 12:45:00,151.39,151.55,151.38,151.51,51182.0,149.1731,149.3308,149.1632,149.2913,51182.0
2023-10-31 12:50:00,151.52,151.56,151.32,151.35,30079.0,149.3012,149.3406,149.1041,149.1337,30079.0
2023-10-31 12:55:00,151.34,151.59,151.34,151.55,26160.0,149.1238,149.3702,149.1238,149.3308,26160.0
2023-10-31 13:00:00,151.56,151.64,151.45,151.47,27785.0,149.3406,149.4194,149.2322,149.2519,27785.0
2023-10-31 13:05:00,151.5,151.68,151.5,151.64,89175.0,149.2815,149.4588,149.2815,149.4194,89175.0
2023-10-31 13:10:00,151.63,151.63,151.34,151.48,61592.0,149.4096,149.4096,149.1238,149.2618,61592.0
2023-10-31 13:15:00,151.5,151.58,151.48,151.54,53365.0,149.2815,149.3603,149.2618,149.3209,53365.0
2023-10-31 13:20:00,151.54,151.71,151.53,151.6,16163.0,149.3209,149.4884,149.311,149.38,16163.0
2023-10-31 13:25:00,151.62,151.71,151.48,151.71,12412.0,149.3997,149.4884,149.2618,149.4884,12412.0
2023-10-31 13:30:00,151.73,151.88,151.71,151.87,67523.0,149.5081,149.6559,149.4884,149.6461,67523.0
2023-10-31 13:35:00,151.83,151.9,151.71,151.81,38544.0,149.6067,149.6756,149.4884,149.5869,38544.0
2023-10-31 13:40:00,151.81,152.0,151.73,151.9,49148.0,149.5869,149.7742,149.5081,149.6756,49148.0
2023-10-31 13:45:00,151.9,151.94,151.79,151.87,26908.0,149.6756,149.715,149.5672,149.6461,26908.0
2023-10-31 13:50:00,151.88,152.22,151.84,152.19,98576.0,149.6559,149.9909,149.6165,149.9614,98576.0
2023-10-31 13:55:00,152.19,152.25,152.1,152.21,22422.0,149.9614,150.0205,149.8727,149.9811,22422.0
2023-10-31 14:00:00,152.21,152.4,152.19,152.38,37165.0,149.9811,150.1683,149.9614,150.1486,37165.0
2023-10-31 14:05:00,152.38,152.43,152.27,152.3,36513.0,150.1486,150.1979,150.0402,150.0698,36513.0
2023-10-31 14:10:00,152.29,152.34,152.24,152.24,70944.0,150.0599,150.1092,150.0106,150.0106,70944.0
2023-10-31 14:15:00,152.24,152.35,152.16,152.19,42520.0,150.0106,150.119,149.9318,149.9614,42520.0
2023-10-31 14:20:00,152.2,152.25,152.02,152.11,22483.0,149.9712,150.0205,149.7939,149.8826,22483.0
2023-10-31 14:25:00,152.06,152.06,151.94,151.94,22371.0,149.8333,149.8333,149.715,149.715,22371.0
2023-10-31 14:30:00,151.94,152.09,151.92,152.05,22474.0,149.715,149.8628,149.6953,149.8234,22474.0
2023-10-31 14:35:00,152.03,152.12,151.97,152.08,23557.0,149.8037,149.8924,149.7446,149.853,23557.0
2023-10-31 14:40:00,152.07,152.25,152.05,152.23,68470.0,149.8431,150.0205,149.8234,150.0008,68470.0
2023-10-31 14:45:00,152.21,152.36,152.13,152.25,23535.0,149.9811,150.1289,149.9023,150.0205,23535.0
2023-10-31 14:50:00,152.27,152.31,152.2,152.26,40370.0,150.0402,150.0796,149.9712,150.0304,40370.0
2023-10-31 14:55:00,152.26,152.4,152.25,152.34,36590.0,150.0304,150.1683,150.0205,150.1092,36590.0
2023-10-31 15:00:00,152.35,152.52,152.32,152.46,58471.0,150.119,150.2865,150.0895,150.2274,58471.0
2023-10-31 15:05:00,152.47,152.48,152.32,152.43,36056.0,150.2373,150.2471,150.0895,150.1979,36056.0
2023-10-31 15:10:00,152.44,152.57,152.43,152.47,38851.0,150.2077,150.3358,150.1979,150.2373,38851.0
2023-10-31 15:15:00,152.46,152.54,152.4,152.46,22923.0,150.2274,150.3063,150.1683,150.2274,22923.0
2023-10-31 15:20:00,152.46,152.47,152.21,152.25,45133.0,150.2274,150.2373,149.9811,150.0205,45133.0
2023-10-31 15:25:00,152.26,152.31,152.22,152.29,58532.0,150.0304,150.0796,149.9909,150.0599,58532.0
2023-10-31 15:30:00,152.28,152.28,152.03,152.05,82887.0,150.0501,150.0501,149.8037,149.8234,82887.0
2023-10-31 15:35:00,152.04,152.12,151.96,151.98,52592.0,149.8136,149.8924,149.7347,149.7545,52592.0
2023-10-31 15:40:00,151.99,152.1,151.91,152.1,101663.0,149.7643,149.8727,149.6855,149.8727,101663.0
2023-10-31 15:45:00,152.08,152.13,151.98,152.1,69584.0,149.853,149.9023,149.7545,149.8727,69584.0
2023-10-31 15:50:00,152.09,152.19,151.94,152.07,162916.0,149.8628,149.9614,149.715,149.8431,162916.0
2023-10-31 15:55:00,152.06,152.19,151.98,152.08,260949.0,149.8333,149.9614,149.7545,149.853,260949.0
2023-11-01 09:30:00,152.99,153.09,152.42,152.46,156433.0,150.7497,150.8482,150.188,150.2274,156433.0
2023-11-01 09:35:00,152.43,152.52,152.04,152.13,80830.0,150.1979,150.2865,149.8136,149.9023,80830.0
2023-11-01 09:40:00,152.14,152.34,152.03,152.3,105464.0,149.9121,150.1092,149.8037,150.0698,105464.0
2023-11-01 09:45:00,152.31,152.8,152.22,152.59,89209.0,150.0796,150.5624,149.9909,150.3555,89209.0
2023-11-01 09:50:00,152.57,152.7,152.43,152.53,68255.0,150.3358,150.4639,150.1979,150.2964,68255.0
2023-11-01 09:55:00,152.44,152.51,152.28,152.28,33155.0,150.2077,150.2767,150.0501,150.0501,33155.0
2023-11-01 10:00:00,152.33,152.71,152.01,152.14,149455.0,150.0993,150.4738,149.784,149.9121,149455.0
2023-11-01 10:05:00,152.11,152.22,151.79,152.02,90931.0,149.8826,149.9909,149.5672,149.7939,90931.0
2023-11-01 10:10:00,152.01,152.31,151.88,152.22,55156.0,149.784,150.0796,149.6559,149.9909,55156.0
2023-11-01 10:15:00,152.28,152.33,152.12,152.25,71413.0,150.0501,150.0993,149.8924,150.0205,71413.0
2023-11-01 10:20:00,152.26,152.82,152.26,152.81,94692.0,150.0304,150.5822,150.0304,150.5723,94692.0
2023-11-01 10:25:00,152.81,152.86,152.67,152.76,35389.0,150.5723,150.6216,150.4344,150.523,35389.0
2023-11-01 10:30:00,152.78,152.87,152.59,152.68,33210.0,150.5427,150.6314,150.3555,150.4442,33210.0
2023-11-01 10:35:00,152.67,152.74,152.5,152.65,32629.0,150.4344,150.5033,150.2668,150.4146,32629.0
2023-11-01 10:40:00,152.66,152.8,152.6,152.75,81487.0,150.4245,150.5624,150.3654,150.5132,81487.0
2023-11-01 10:45:00,152.77,152.92,152.57,152.67,59426.0,150.5329,150.6807,150.3358,150.4344,59426.0
2023-11-01 10:50:00,152.66,152.67,152.35,152.38,23180.0,150.4245,150.4344,150.119,150.1486,23180.0
2023-11-01 10:55:00,152.39,152.56,152.38,152.5,95334.0,150.1585,150.326,150.1486,150.2668,95334.0
2023-11-01 11:00:00,152.5,152.77,152.45,152.75,66900.0,150.2668,150.5329,150.2176,150.5132,66900.0
2023-11-01 11:05:00,152.75,152.76,152.59,152.67,67470.0,150.5132,150.523,150.3555,150.4344,67470.0
2023-11-01 11:10:00,152.68,152.68,152.17,152.32,140044.0,150.4442,150.4442,149.9417,150.0895,140044.0
2023-11-01 11:15:00,152.31,152.33,152.16,152.29,67040.0,150.0796,150.0993,149.9318,150.0599,67040.0
2023-11-01 11:20:00,152.3,152.38,152.2,152.38,76823.0,150.0698,150.1486,149.9712,150.1486,76823.0
2023-11-01 11:25:00,152.37,152.39,152.22,152.3,66413.0,150.1387,150.1585,149.9909,150.0698,66413.0
2023-11-01 11:30:00,152.28,152.4,152.19,152.28,97831.0,150.0501,150.1683,149.9614,150.0501,97831.0
2023-11-01 11:35:00,152.28,152.42,152.27,152.36,99113.0,150.0501,150.188,150.0402,150.1289,99113.0
2023-11-01 11:40:00,152.36,152.54,152.34,152.53,63582.0,150.1289,150.3063,150.1092,150.2964,63582.0
2023-11-01 11:45:00,152.53,152.65,152.52,152.61,55295.0,150.2964,150.4146,150.2865,150.3752,55295.0
2023-11-01 11:50:00,152.6,152.74,152.51,152.7,51503.0,150.3654,150.5033,150.2767,150.4639,51503.0
2023-11-01 11:55:00,152.7,152.75,152.65,152.67,28832.0,150.4639,150.5132,150.4146,150.4344,28832.0
2023-11-01 12:00:00,152.66,152.66,152.48,152.49,56885.0,150.4245,150.4245,150.2471,150.257,56885.0
2023-11-01 12:05:00,152.49,152.52,152.34,152.48,80940.0,150.257,150.2865,150.1092,150.2471,80940.0
2023-11-01 12:10:00,152.49,152.59,152.4,152.41,45854.0,150.257,150.3555,150.1683,150.1782,45854.0
2023-11-01 12:15:00,152.41,152.44,152.27,152.43,59501.0,150.1782,150.2077,150.0402,150.1979,59501.0
2023-11-01 12:20:00,152.44,152.52,152.4,152.47,130663.0,150.2077,150.2865,150.1683,150.2373,130663.0
2023-11-01 12:25:00,152.47,152.53,152.39,152.49,31712.0,150.2373,150.2964,150.1585,150.257,31712.0
2023-11-01 12:30:00,152.51,152.66,152.49,152.56,43773.0,150.2767,150.4245,150.257,150.326,43773.0
2023-11-01 12:35:00,152.57,152.57,152.29,152.31,62320.0,150.3358,150.3358,150.0599,150.0796,62320.0
2023-11-01 12:40:00,152.32,152.32,152.14,152.28,48356.0,150.0895,150.0895,149.9121,150.0501,48356.0
2023-11-01 12:45:00,152.3,152.45,152.29,152.41,26439.0,150.0698,150.2176,150.0599,150.1782,26439.0
2023-11-01 12:50:00,152.41,152.52,152.33,152.49,52399.0,150.1782,150.2865,150.0993,150.257,52399.0
2023-11-01 12:55:00,152.5,152.56,152.47,152.52,37206.0,150.2668,150.326,150.2373,150.2865,37206.0
2023-11-01 13:00:00,152.51,152.58,152.44,152.46,39843.0,150.2767,150.3457,150.2077,150.2274,39843.0
2023-11-01 13:05:00,152.45,152.58,152.42,152.49,48311.0,150.2176,150.3457,150.188,150.257,48311.0
2023-11-01 13:10:00,152.5,152.67,152.49,152.65,86140.0,150.2668,150.4344,150.257,150.4146,86140.0
2023-11-01 13:15:00,152.66,152.75,152.52,152.55,57015.0,150.4245,150.5132,150.2865,150.3161,57015.0
2023-11-01 13:20:00,152.55,152.58,152.33,152.35,53292.0,150.3161,150.3457,150.0993,150.119,53292.0
2023-11-01 13:25:00,152.36,152.49,152.33,152.43,63948.0,150.1289,150.257,150.0993,150.1979,63948.0
2023-11-01 13:30:00,152.43,152.43,152.23,152.26,57756.0,150.1979,150.1979,150.0008,150.0304,57756.0
2023-11-01 13:35:00,152.25,152.31,152.16,152.31,56706.0,150.0205,150.0796,149.9318,150.0796,56706.0
2023-11-01 13:40:00,152.29,152.49,152.21,152.44,87174.0,150.0599,150.257,149.9811,150.2077,87174.0
2023-11-01 13:45:00,152.43,152.43,152.28,152.38,30658.0,150.1979,150.1979,150.0501,150.1486,30658.0
2023-11-01 13:50:00,152.38,152.5,152.37,152.44,65425.0,150.1486,150.2668,150.1387,150.2077,65425.0
2023-11-01 13:55:00,152.44,152.55,152.4,152.49,59988.0,150.2077,150.3161,150.1683,150.257,59988.0
2023-11-01 14:00:00,152.49,152.89,152.31,152.48,265678.0,150.257,150.6511,150.0796,150.2471,265678.0
2023-11-01 14:05:00,152.49,152.55,152.28,152.31,88240.0,150.257,150.3161,150.0501,150.0796,88240.0
2023-11-01 14:10:00,152.32,152.42,152.15,152.15,73879.0,150.0895,150.188,149.922,149.922,73879.0
2023-11-01 14:15:00,152.18,152.28,151.95,152.24,105533.0,149.9515,150.0501,149.7249,150.0106,105533.0
2023-11-01 14:20:00,152.24,152.37,152.23,152.31,53412.0,150.0106,150.1387,150.0008,150.0796,53412.0
2023-11-01 14:25:00,152.31,152.45,152.23,152.35,87504.0,150.0796,150.2176,150.0008,150.119,87504.0
2023-11-01 14:30:00,152.38,152.93,152.38,152.85,157100.0,150.1486,150.6905,150.1486,150.6117,157100.0
2023-11-01 14:35:00,152.85,153.09,152.39,152.54,288840.0,150.6117,150.8482,150.1585,150.3063,288840.0
2023-11-01 14:40:00,152.56,152.65,151.99,152.15,207884.0,150.326,150.4146,149.7643,149.922,207884.0
2023-11-01 14:45:00,152.14,152.42,151.86,152.11,207234.0,149.9121,150.188,149.6362,149.8826,207234.0
2023-11-01 14:50:00,152.1,152.49,152.08,152.31,141393.0,149.8727,150.257,149.853,150.0796,141393.0
2023-11-01 14:55:00,152.35,153.04,152.31,152.92,143587.0,150.119,150.7989,150.0796,150.6807,143587.0
2023-11-01 15:00:00,152.92,153.47,152.92,153.25,158998.0,150.6807,151.2226,150.6807,151.0059,158998.0
2023-11-01 15:05:00,153.25,153.39,153.08,153.3,138263.0,151.0059,151.1438,150.8383,151.0551,138263.0
2023-11-01 15:10:00,153.29,153.56,153.19,153.21,176363.0,151.0453,151.3113,150.9467,150.9664,176363.0
2023-11-01 15:15:00,153.23,153.45,153.17,153.35,132587.0,150.9861,151.2029,150.927,151.1044,132587.0
2023-11-01 15:20:00,153.37,153.66,153.33,153.66,150865.0,151.1241,151.4099,151.0847,151.4099,150865.0
2023-11-01 15:25:00,153.66,153.74,153.36,153.51,123011.0,151.4099,151.4887,151.1142,151.262,123011.0
2023-11-01 15:30:00,153.5,153.9,153.46,153.76,348472.0,151.2522,151.6463,151.2128,151.5084,348472.0
2023-11-01 15:35:00,153.76,153.85,153.7,153.79,93744.0,151.5084,151.5971,151.4493,151.5379,93744.0
2023-11-01 15:40:00,153.79,153.84,153.64,153.74,167203.0,151.5379,151.5872,151.3901,151.4887,167203.0
2023-11-01 15:45:00,153.74,153.88,153.73,153.87,154591.0,151.4887,151.6266,151.4788,151.6168,154591.0
2023-11-01 15:50:00,153.87,154.04,153.83,154.0,522358.0,151.6168,151.7843,151.5774,151.7449,522358.0
2023-11-01 15:55:00,153.99,154.08,153.92,153.96,691675.0,151.735,151.8237,151.666,151.7055,691675.0
2023-11-02 09:30:00,156.66,156.95,156.61,156.61,270721.0,154.3659,154.6517,154.3167,154.3167,270721.0
2023-11-02 09:35:00,156.6,157.01,156.53,156.99,163743.0,154.3068,154.7108,154.2378,154.6911,163743.0
2023-11-02 09:40:00,157.01,157.09,156.65,156.81,222806.0,154.7108,154.7896,154.3561,154.5137,222806.0
2023-11-02 09:45:00,156.81,157.03,156.64,157.03,130277.0,154.5137,154.7305,154.3462,154.7305,130277.0
2023-11-02 09:50:00,157.03,157.16,156.83,156.84,126237.0,154.7305,154.8586,154.5334,154.5433,126237.0
2023-11-02 09:55:00,156.83,157.2,156.82,157.08,57872.0,154.5334,154.898,154.5236,154.7798,57872.0
2023-11-02 10:00:00,157.08,157.13,156.77,156.82,60811.0,154.7798,154.829,154.4743,154.5236,60811.0
2023-11-02 10:05:00,156.83,156.89,156.42,156.46,57138.0,154.5334,154.5926,154.1294,154.1689,57138.0
2023-11-02 10:10:00,156.48,156.51,156.17,156.33,54049.0,154.1886,154.2181,153.8831,154.0408,54049.0
2023-11-02 10:15:00,156.35,156.73,156.27,156.72,55860.0,154.0605,154.4349,153.9816,154.425,55860.0
2023-11-02 10:20:00,156.72,156.85,156.68,156.73,38914.0,154.425,154.5531,154.3856,154.4349,38914.0
2023-11-02 10:25:00,156.7,157.09,156.67,156.99,66362.0,154.4053,154.7896,154.3758,154.6911,66362.0
2023-11-02 10:30:00,157.0,157.05,156.68,156.93,51904.0,154.7009,154.7502,154.3856,154.632,51904.0
2023-11-02 10:35:00,156.94,157.17,156.86,157.15,50574.0,154.6418,154.8685,154.563,154.8487,50574.0
2023-11-02 10:40:00,157.15,157.22,157.1,157.15,55960.0,154.8487,154.9177,154.7995,154.8487,55960.0
2023-11-02 10:45:00,157.16,157.23,157.06,157.16,38402.0,154.8586,154.9276,154.7601,154.8586,38402.0
2023-11-02 10:50:00,157.17,157.51,157.16,157.36,38533.0,154.8685,155.2035,154.8586,155.0557,38533.0
2023-11-02 10:55:00,157.36,157.46,157.35,157.45,57654.0,155.0557,155.1542,155.0458,155.1444,57654.0
2023-11-02 11:00:00,157.48,157.48,157.21,157.35,45894.0,155.1739,155.1739,154.9079,155.0458,45894.0
2023-11-02 11:05:00,157.37,157.47,157.3,157.44,38614.0,155.0655,155.1641,154.9966,155.1345,38614.0
2023-11-02 11:10:00,157.43,157.45,157.27,157.27,54146.0,155.1246,155.1444,154.967,154.967,54146.0
2023-11-02 11:15:00,157.26,157.38,157.04,157.3,133899.0,154.9571,155.0754,154.7404,154.9966,133899.0
2023-11-02 11:20:00,157.32,157.4,157.2,157.38,43884.0,155.0163,155.0951,154.898,155.0754,43884.0
2023-11-02 11:25:00,157.37,157.41,157.2,157.21,32851.0,155.0655,155.1049,154.898,154.9079,32851.0
2023-11-02 11:30:00,157.21,157.33,157.12,157.31,42729.0,154.9079,155.0261,154.8192,155.0064,42729.0
2023-11-02 11:35:00,157.3,157.5,157.28,157.41,46149.0,154.9966,155.1936,154.9768,155.1049,46149.0
2023-11-02 11:40:00,157.41,157.49,157.34,157.41,49378.0,155.1049,155.1838,155.036,155.1049,49378.0
2023-11-02 11:45:00,157.42,157.54,157.4,157.51,50490.0,155.1148,155.233,155.0951,155.2035,50490.0
2023-11-02 11:50:00,157.52,157.63,157.32,157.36,100293.0,155.2133,155.3217,155.0163,155.0557,100293.0
2023-11-02 11:55:00,157.36,157.45,157.3,157.39,72460.0,155.0557,155.1444,154.9966,155.0852,72460.0
2023-11-02 12:00:00,157.39,157.42,157.26,157.33,55167.0,155.0852,155.1148,154.9571,155.0261,55167.0
2023-11-02 12:05:00,157.34,157.37,157.18,157.29,50580.0,155.036,155.0655,154.8783,154.9867,50580.0
2023-11-02 12:10:00,157.3,157.48,157.25,157.42,56843.0,154.9966,155.1739,154.9473,155.1148,56843.0
2023-11-02 12:15:00,157.42,157.47,157.33,157.44,94019.0,155.1148,155.1641,155.0261,155.1345,94019.0
2023-11-02 12:20:00,157.44,157.47,157.34,157.46,130652.0,155.1345,155.1641,155.036,155.1542,130652.0
2023-11-02 12:25:00,157.45,157.45,157.23,157.34,73992.0,155.1444,155.1444,154.9276,155.036,73992.0
2023-11-02 12:30:00,157.34,157.42,157.22,157.39,85989.0,155.036,155.1148,154.9177,155.0852,85989.0
2023-11-02 12:35:00,157.38,157.54,157.38,157.52,64368.0,155.0754,155.233,155.0754,155.2133,64368.0
2023-11-02 12:40:00,157.52,157.61,157.45,157.54,128963.0,155.2133,155.302,155.1444,155.233,128963.0
2023-11-02 12:45:00,157.55,157.69,157.52,157.64,77727.0,155.2429,155.3808,155.2133,155.3316,77727.0
2023-11-02 12:50:00,157.65,157.68,157.58,157.63,81614.0,155.3414,155.371,155.2724,155.3217,81614.0
2023-11-02 12:55:00,157.64,157.72,157.48,157.48,155486.0,155.3316,155.4104,155.1739,155.1739,155486.0
2023-11-02 13:00:00,157.48,157.52,157.38,157.43,158235.0,155.1739,155.2133,155.0754,155.1246,158235.0
2023-11-02 13:05:00,157.43,157.66,157.43,157.65,76316.0,155.1246,155.3513,155.1246,155.3414,76316.0
2023-11-02 13:10:00,157.64,157.76,157.63,157.73,78410.0,155.3316,155.4498,155.3217,155.4203,78410.0
2023-11-02 13:15:00,157.74,157.76,157.64,157.69,82466.0,155.4301,155.4498,155.3316,155.3808,82466.0
2023-11-02 13:20:00,157.69,157.7,157.52,157.54,83800.0,155.3808,155.3907,155.2133,155.233,83800.0
2023-11-02 13:25:00,157.53,157.57,157.4,157.52,81202.0,155.2232,155.2626,155.0951,155.2133,81202.0
2023-11-02 13:30:00,157.53,157.7,157.53,157.69,81135.0,155.2232,155.3907,155.2232,155.3808,81135.0
2023-11-02 13:35:00,157.69,157.7,157.58,157.69,70878.0,155.3808,155.3907,155.2724,155.3808,70878.0
2023-11-02 13:40:00,157.69,157.75,157.62,157.73,77553.0,155.3808,155.44,155.3119,155.4203,77553.0
2023-11-02 13:45:00,157.73,157.75,157.68,157.68,48033.0,155.4203,155.44,155.371,155.371,48033.0
2023-11-02 13:50:00,157.68,157.81,157.65,157.8,67973.0,155.371,155.4991,155.3414,155.4892,67973.0
2023-11-02 13:55:00,157.8,157.95,157.79,157.9,120600.0,155.4892,155.637,155.4794,155.5878,120600.0
2023-11-02 14:00:00,157.9,157.9,157.74,157.76,60251.0,155.5878,155.5878,155.4301,155.4498,60251.0
2023-11-02 14:05:00,157.76,157.79,157.7,157.75,72267.0,155.4498,155.4794,155.3907,155.44,72267.0
2023-11-02 14:10:00,157.74,157.8,157.65,157.73,116963.0,155.4301,155.4892,155.3414,155.4203,116963.0
2023-11-02 14:15:00,157.73,157.82,157.73,157.81,66221.0,155.4203,155.5089,155.4203,155.4991,66221.0
2023-11-02 14:20:00,157.81,157.84,157.77,157.81,55194.0,155.4991,155.5286,155.4597,155.4991,55194.0
2023-11-02 14:25:00,157.83,157.96,157.81,157.89,64186.0,155.5188,155.6469,155.4991,155.5779,64186.0
2023-11-02 14:30:00,157.9,157.9,157.76,157.8,70183.0,155.5878,155.5878,155.4498,155.4892,70183.0
2023-11-02 14:35:00,157.81,157.95,157.81,157.92,69237.0,155.4991,155.637,155.4991,155.6075,69237.0
2023-11-02 14:40:00,157.93,158.0,157.88,157.93,77693.0,155.6173,155.6863,155.5681,155.6173,77693.0
2023-11-02 14:45:00,157.94,157.98,157.8,157.88,67317.0,155.6272,155.6666,155.4892,155.5681,67317.0
2023-11-02 14:50:00,157.88,157.97,157.86,157.93,54090.0,155.5681,155.6567,155.5483,155.6173,54090.0
2023-11-02 14:55:00,157.93,158.02,157.82,158.01,83179.0,155.6173,155.706,155.5089,155.6962,83179.0
2023-11-02 15:00:00,158.01,158.03,157.89,157.95,111002.0,155.6962,155.7159,155.5779,155.637,111002.0
2023-11-02 15:05:00,157.95,158.09,157.93,158.04,77169.0,155.637,155.775,155.6173,155.7257,77169.0
2023-11-02 15:10:00,158.04,158.04,157.91,158.01,69134.0,155.7257,155.7257,155.5976,155.6962,69134.0
2023-11-02 15:15:00,158.01,158.01,157.89,157.92,84728.0,155.6962,155.6962,155.5779,155.6075,84728.0
2023-11-02 15:20:00,157.9,157.97,157.87,157.92,81037.0,155.5878,155.6567,155.5582,155.6075,81037.0
2023-11-02 15:25:00,157.91,157.94,157.8,157.81,97947.0,155.5976,155.6272,155.4892,155.4991,97947.0
2023-11-02 15:30:00,157.81,157.87,157.78,157.81,122650.0,155.4991,155.5582,155.4695,155.4991,122650.0
2023-11-02 15:35:00,157.8,157.97,157.77,157.96,132211.0,155.4892,155.6567,155.4597,155.6469,132211.0
2023-11-02 15:40:00,157.96,157.96,157.73,157.76,250052.0,155.6469,155.6469,155.4203,155.4498,250052.0
2023-11-02 15:45:00,157.75,157.82,157.68,157.8,183115.0,155.44,155.5089,155.371,155.4892,183115.0
2023-11-02 15:50:00,157.8,157.98,157.76,157.97,422811.0,155.4892,155.6666,155.4498,155.6567,422811.0
2023-11-02 15:55:00,157.97,158.0,157.9,157.98,668140.0,155.6567,155.6863,155.5878,155.6666,668140.0
2023-11-03 09:30:00,159.3,160.11,159.25,159.69,96798.0,156.9673,157.7654,156.918,157.3516,96798.0
2023-11-03 09:35:00,159.71,159.87,159.59,159.72,254638.0,157.3713,157.5289,157.253,157.3811,254638.0
2023-11-03 09:40:00,159.73,160.24,159.72,160.21,122879.0,157.391,157.8935,157.3811,157.8639,122879.0
2023-11-03 09:45:00,160.21,160.8,160.2,160.6,182455.0,157.8639,158.4453,157.8541,158.2482,182455.0
2023-11-03 09:50:00,160.6,160.91,160.6,160.63,175007.0,158.2482,158.5537,158.2482,158.2778,175007.0
2023-11-03 09:55:00,160.63,160.92,160.61,160.7,106288.0,158.2778,158.5635,158.2581,158.3468,106288.0
2023-11-03 10:00:00,160.71,161.08,160.47,160.5,372677.0,158.3566,158.7212,158.1201,158.1497,372677.0
2023-11-03 10:05:00,160.52,160.69,160.45,160.5,77898.0,158.1694,158.3369,158.1004,158.1497,77898.0
2023-11-03 10:10:00,160.53,160.68,160.44,160.49,57965.0,158.1793,158.3271,158.0906,158.1398,57965.0
2023-11-03 10:15:00,160.5,160.75,160.39,160.67,68724.0,158.1497,158.396,158.0413,158.3172,68724.0
2023-11-03 10:20:00,160.67,160.75,160.45,160.48,55760.0,158.3172,158.396,158.1004,158.13,55760.0
2023-11-03 10:25:00,160.49,160.57,160.08,160.3,164476.0,158.1398,158.2187,157.7358,157.9526,164476.0
2023-11-03 10:30:00,160.3,160.36,159.93,159.98,51434.0,157.9526,158.0117,157.588,157.6373,51434.0
2023-11-03 10:35:00,159.97,160.26,159.88,160.15,44321.0,157.6275,157.9132,157.5388,157.8048,44321.0
2023-11-03 10:40:00,160.14,160.23,160.03,160.11,32383.0,157.795,157.8836,157.6866,157.7654,32383.0
2023-11-03 10:45:00,160.13,160.27,160.01,160.23,50955.0,157.7851,157.9231,157.6669,157.8836,50955.0
2023-11-03 10:50:00,160.23,160.27,159.85,159.91,51120.0,157.8836,157.9231,157.5092,157.5683,51120.0
2023-11-03 10:55:00,159.91,160.18,159.9,160.13,51969.0,157.5683,157.8344,157.5585,157.7851,51969.0
2023-11-03 11:00:00,160.13,160.17,159.9,160.01,43993.0,157.7851,157.8245,157.5585,157.6669,43993.0
2023-11-03 11:05:00,159.98,160.15,159.81,159.9,65736.0,157.6373,157.8048,157.4698,157.5585,65736.0
2023-11-03 11:10:00,159.89,160.04,159.74,159.94,52662.0,157.5486,157.6964,157.4008,157.5979,52662.0
2023-11-03 11:15:00,159.94,160.02,159.87,160.0,35866.0,157.5979,157.6767,157.5289,157.657,35866.0
2023-11-03 11:20:00,160.01,160.11,159.92,160.04,22381.0,157.6669,157.7654,157.5782,157.6964,22381.0
2023-11-03 11:25:00,160.06,160.12,159.87,159.9,27030.0,157.7161,157.7753,157.5289,157.5585,27030.0
2023-11-03 11:30:00,159.91,160.29,159.91,160.28,37258.0,157.5683,157.9428,157.5683,157.9329,37258.0
2023-11-03 11:35:00,160.28,160.28,160.14,160.24,78021.0,157.9329,157.9329,157.795,157.8935,78021.0
2023-11-03 11:40:00,160.23,160.26,160.09,160.24,33325.0,157.8836,157.9132,157.7457,157.8935,33325.0
2023-11-03 11:45:00,160.22,160.28,160.14,160.25,25964.0,157.8738,157.9329,157.795,157.9034,25964.0
2023-11-03 11:50:00,160.25,160.38,160.16,160.16,37258.0,157.9034,158.0314,157.8147,157.8147,37258.0
2023-11-03 11:55:00,160.16,160.26,160.09,160.14,35409.0,157.8147,157.9132,157.7457,157.795,35409.0
2023-11-03 12:00:00,160.15,160.2,160.02,160.07,29355.0,157.8048,157.8541,157.6767,157.726,29355.0
2023-11-03 12:05:00,160.08,160.21,160.05,160.2,32778.0,157.7358,157.8639,157.7063,157.8541,32778.0
2023-11-03 12:10:00,160.2,160.38,160.19,160.38,45819.0,157.8541,158.0314,157.8442,158.0314,45819.0
2023-11-03 12:15:00,160.36,160.5,160.33,160.46,27622.0,158.0117,158.1497,157.9822,158.1103,27622.0
2023-11-03 12:20:00,160.46,160.5,160.33,160.44,21974.0,158.1103,158.1497,157.9822,158.0906,21974.0
2023-11-03 12:25:00,160.45,160.59,160.44,160.45,45911.0,158.1004,158.2384,158.0906,158.1004,45911.0
2023-11-03 12:30:00,160.45,160.56,160.43,160.55,37413.0,158.1004,158.2088,158.0807,158.199,37413.0
2023-11-03 12:35:00,160.54,160.57,160.43,160.47,34308.0,158.1891,158.2187,158.0807,158.1201,34308.0
2023-11-03 12:40:00,160.47,160.49,160.4,160.44,49158.0,158.1201,158.1398,158.0512,158.0906,49158.0
2023-11-03 12:45:00,160.44,160.46,160.3,160.3,22702.0,158.0906,158.1103,157.9526,157.9526,22702.0
2023-11-03 12:50:00,160.28,160.46,160.28,160.36,32225.0,157.9329,158.1103,157.9329,158.0117,32225.0
2023-11-03 12:55:00,160.36,160.43,160.35,160.39,45412.0,158.0117,158.0807,158.0019,158.0413,45412.0
2023-11-03 13:00:00,160.37,160.42,160.28,160.39,34486.0,158.0216,158.0709,157.9329,158.0413,34486.0
2023-11-03 13:05:00,160.39,160.45,160.36,160.37,24129.0,158.0413,158.1004,158.0117,158.0216,24129.0
2023-11-03 13:10:00,160.36,160.39,160.17,160.17,27449.0,158.0117,158.0413,157.8245,157.8245,27449.0
2023-11-03 13:15:00,160.17,160.28,160.11,160.2,24030.0,157.8245,157.9329,157.7654,157.8541,24030.0
2023-11-03 13:20:00,160.2,160.22,159.96,160.01,37266.0,157.8541,157.8738,157.6176,157.6669,37266.0
2023-11-03 13:25:00,160.0,160.09,159.93,160.09,27796.0,157.657,157.7457,157.588,157.7457,27796.0
2023-11-03 13:30:00,160.09,160.23,160.08,160.19,43512.0,157.7457,157.8836,157.7358,157.8442,43512.0
2023-11-03 13:35:00,160.19,160.19,160.02,160.17,25941.0,157.8442,157.8442,157.6767,157.8245,25941.0
2023-11-03 13:40:00,160.17,160.17,160.0,160.02,15927.0,157.8245,157.8245,157.657,157.6767,15927.0
2023-11-03 13:45:00,160.02,160.09,159.98,160.07,30924.0,157.6767,157.7457,157.6373,157.726,30924.0
2023-11-03 13:50:00,160.07,160.14,160.03,160.14,33353.0,157.726,157.795,157.6866,157.795,33353.0
2023-11-03 13:55:00,160.14,160.39,160.14,160.3,28541.0,157.795,158.0413,157.795,157.9526,28541.0
2023-11-03 14:00:00,160.31,160.36,160.23,160.29,28482.0,157.9625,158.0117,157.8836,157.9428,28482.0
2023-11-03 14:05:00,160.29,160.32,160.12,160.27,35937.0,157.9428,157.9723,157.7753,157.9231,35937.0
2023-11-03 14:10:00,160.25,160.35,160.2,160.32,20297.0,157.9034,158.0019,157.8541,157.9723,20297.0
2023-11-03 14:15:00,160.32,160.37,160.27,160.32,30161.0,157.9723,158.0216,157.9231,157.9723,30161.0
2023-11-03 14:20:00,160.33,160.49,160.32,160.38,24116.0,157.9822,158.1398,157.9723,158.0314,24116.0
2023-11-03 14:25:00,160.4,160.57,160.35,160.57,26983.0,158.0512,158.2187,158.0019,158.2187,26983.0
2023-11-03 14:30:00,160.57,160.58,160.46,160.56,22925.0,158.2187,158.2285,158.1103,158.2088,22925.0
2023-11-03 14:35:00,160.54,160.64,160.51,160.62,34321.0,158.1891,158.2876,158.1595,158.2679,34321.0
2023-11-03 14:40:00,160.62,160.72,160.57,160.65,42414.0,158.2679,158.3665,158.2187,158.2975,42414.0
2023-11-03 14:45:00,160.65,160.67,160.52,160.62,36016.0,158.2975,158.3172,158.1694,158.2679,36016.0
2023-11-03 14:50:00,160.62,160.66,160.58,160.61,23283.0,158.2679,158.3073,158.2285,158.2581,23283.0
2023-11-03 14:55:00,160.61,160.62,160.52,160.57,35632.0,158.2581,158.2679,158.1694,158.2187,35632.0
2023-11-03 15:00:00,160.57,160.61,160.5,160.6,36203.0,158.2187,158.2581,158.1497,158.2482,36203.0
2023-11-03 15:05:00,160.61,160.62,160.35,160.36,49820.0,158.2581,158.2679,158.0019,158.0117,49820.0
2023-11-03 15:10:00,160.37,160.43,160.24,160.42,75172.0,158.0216,158.0807,157.8935,158.0709,75172.0
2023-11-03 15:15:00,160.42,160.42,160.27,160.28,29690.0,158.0709,158.0709,157.9231,157.9329,29690.0
2023-11-03 15:20:00,160.28,160.3,160.22,160.24,34292.0,157.9329,157.9526,157.8738,157.8935,34292.0
2023-11-03 15:25:00,160.23,160.24,160.11,160.2,72794.0,157.8836,157.8935,157.7654,157.8541,72794.0
2023-11-03 15:30:00,160.2,160.2,160.01,160.02,96429.0,157.8541,157.8541,157.6669,157.6767,96429.0
2023-11-03 15:35:00,160.02,160.14,160.0,160.12,88301.0,157.6767,157.795,157.657,157.7753,88301.0
2023-11-03 15:40:00,160.12,160.17,160.07,160.13,84322.0,157.7753,157.8245,157.726,157.7851,84322.0
2023-11-03 15:45:00,160.14,160.14,159.97,160.04,157002.0,157.795,157.795,157.6275,157.6964,157002.0
2023-11-03 15:50:00,160.04,160.22,160.02,160.21,230638.0,157.6964,157.8738,157.6767,157.8639,230638.0
2023-11-03 15:55:00,160.21,160.29,160.14,160.2,531698.0,157.8639,157.9428,157.795,157.8541,531698.0
2023-11-06 09:30:00,160.82,161.26,160.7,160.73,106101.0,158.465,158.8986,158.3468,158.3763,106101.0
2023-11-06 09:35:00,160.72,161.3,160.6,161.3,68014.0,158.3665,158.938,158.2482,158.938,68014.0
2023-11-06 09:40:00,161.32,161.36,160.96,160.96,96397.0,158.9577,158.9971,158.603,158.603,96397.0
2023-11-06 09:45:00,160.95,161.07,160.58,160.64,81390.0,158.5931,158.7113,158.2285,158.2876,81390.0
2023-11-06 09:50:00,160.66,160.77,160.49,160.53,51427.0,158.3073,158.4157,158.1398,158.1793,51427.0
2023-11-06 09:55:00,160.55,160.68,160.38,160.57,31051.0,158.199,158.3271,158.0314,158.2187,31051.0
2023-11-06 10:00:00,160.58,160.71,160.41,160.42,40835.0,158.2285,158.3566,158.061,158.0709,40835.0
2023-11-06 10:05:00,160.45,160.49,160.24,160.46,37120.0,158.1004,158.1398,157.8935,158.1103,37120.0
2023-11-06 10:10:00,160.47,160.47,160.11,160.13,43181.0,158.1201,158.1201,157.7654,157.7851,43181.0
2023-11-06 10:15:00,160.13,160.5,160.13,160.43,40158.0,157.7851,158.1497,157.7851,158.0807,40158.0
2023-11-06 10:20:00,160.41,160.75,160.41,160.55,48449.0,158.061,158.396,158.061,158.199,48449.0
2023-11-06 10:25:00,160.53,160.66,160.49,160.65,18043.0,158.1793,158.3073,158.1398,158.2975,18043.0
2023-11-06 10:30:00,160.67,160.73,160.55,160.65,24949.0,158.3172,158.3763,158.199,158.2975,24949.0
2023-11-06 10:35:00,160.64,160.94,160.59,160.93,33422.0,158.2876,158.5832,158.2384,158.5734,33422.0
2023-11-06 10:40:00,160.96,160.98,160.77,160.77,18279.0,158.603,158.6227,158.4157,158.4157,18279.0
2023-11-06 10:45:00,160.75,160.75,160.43,160.44,19782.0,158.396,158.396,158.0807,158.0906,19782.0
2023-11-06 10:50:00,160.45,160.57,160.43,160.47,30388.0,158.1004,158.2187,158.0807,158.1201,30388.0
2023-11-06 10:55:00,160.49,160.51,160.37,160.44,28857.0,158.1398,158.1595,158.0216,158.0906,28857.0
2023-11-06 11:00:00,160.44,160.61,160.38,160.59,39421.0,158.0906,158.2581,158.0314,158.2384,39421.0
2023-11-06 11:05:00,160.6,160.81,160.6,160.78,32117.0,158.2482,158.4552,158.2482,158.4256,32117.0
2023-11-06 11:10:00,160.74,160.74,160.57,160.6,19469.0,158.3862,158.3862,158.2187,158.2482,19469.0
2023-11-06 11:15:00,160.62,160.73,160.58,160.72,18097.0,158.2679,158.3763,158.2285,158.3665,18097.0
2023-11-06 11:20:00,160.73,160.77,160.48,160.53,49172.0,158.3763,158.4157,158.13,158.1793,49172.0
2023-11-06 11:25:00,160.54,160.69,160.52,160.59,22305.0,158.1891,158.3369,158.1694,158.2384,22305.0
2023-11-06 11:30:00,160.59,160.67,160.55,160.61,31435.0,158.2384,158.3172,158.199,158.2581,31435.0
2023-11-06 11:35:00,160.61,160.63,160.39,160.41,26546.0,158.2581,158.2778,158.0413,158.061,26546.0
2023-11-06 11:40:00,160.43,160.47,160.3,160.34,21328.0,158.0807,158.1201,157.9526,157.992,21328.0
2023-11-06 11:45:00,160.34,160.39,160.2,160.33,24399.0,157.992,158.0413,157.8541,157.9822,24399.0
2023-11-06 11:50:00,160.32,160.51,160.32,160.51,20509.0,157.9723,158.1595,157.9723,158.1595,20509.0
2023-11-06 11:55:00,160.5,160.66,160.48,160.59,21521.0,158.1497,158.3073,158.13,158.2384,21521.0
2023-11-06 12:00:00,160.59,160.68,160.52,160.55,29098.0,158.2384,158.3271,158.1694,158.199,29098.0
2023-11-06 12:05:00,160.56,160.57,160.38,160.48,15529.0,158.2088,158.2187,158.0314,158.13,15529.0
2023-11-06 12:10:00,160.49,160.5,160.38,160.42,18066.0,158.1398,158.1497,158.0314,158.0709,18066.0
2023-11-06 12:15:00,160.44,160.45,160.3,160.32,30911.0,158.0906,158.1004,157.9526,157.9723,30911.0
2023-11-06 12:20:00,160.33,160.33,160.18,160.24,21319.0,157.9822,157.9822,157.8344,157.8935,21319.0
2023-11-06 12:25:00,160.24,160.28,160.13,160.27,27423.0,157.8935,157.9329,157.7851,157.9231,27423.0
2023-11-06 12:30:00,160.26,160.27,160.17,160.22,40558.0,157.9132,157.9231,157.8245,157.8738,40558.0
2023-11-06 12:35:00,160.22,160.26,160.17,160.23,18686.0,157.8738,157.9132,157.8245,157.8836,18686.0
2023-11-06 12:40:00,160.24,160.31,160.16,160.2,30230.0,157.8935,157.9625,157.8147,157.8541,30230.0
2023-11-06 12:45:00,160.17,160.21,160.08,160.13,22833.0,157.8245,157.8639,157.7358,157.7851,22833.0
2023-11-06 12:50:00,160.13,160.15,159.94,160.04,63090.0,157.7851,157.8048,157.5979,157.6964,63090.0
2023-11-06 12:55:00,160.05,160.21,160.05,160.21,24099.0,157.7063,157.8639,157.7063,157.8639,24099.0
2023-11-06 13:00:00,160.21,160.23,159.99,160.09,48824.0,157.8639,157.8836,157.6472,157.7457,48824.0
2023-11-06 13:05:00,160.09,160.15,159.96,159.97,25877.0,157.7457,157.8048,157.6176,157.6275,25877.0
2023-11-06 13:10:00,159.97,160.0,159.8,159.84,24012.0,157.6275,157.657,157.4599,157.4994,24012.0
2023-11-06 13:15:00,159.83,159.86,159.61,159.65,24791.0,157.4895,157.5191,157.2727,157.3121,24791.0
2023-11-06 13:20:00,159.65,159.7,159.48,159.69,68275.0,157.3121,157.3614,157.1446,157.3516,68275.0
2023-11-06 13:25:00,159.7,159.71,159.61,159.7,26918.0,157.3614,157.3713,157.2727,157.3614,26918.0
2023-11-06 13:30:00,159.7,159.73,159.62,159.7,30540.0,157.3614,157.391,157.2826,157.3614,30540.0
2023-11-06 13:35:00,159.69,159.96,159.69,159.89,27908.0,157.3516,157.6176,157.3516,157.5486,27908.0
2023-11-06 13:40:00,159.89,159.9,159.8,159.84,18383.0,157.5486,157.5585,157.4599,157.4994,18383.0
2023-11-06 13:45:00,159.84,159.86,159.68,159.68,39094.0,157.4994,157.5191,157.3417,157.3417,39094.0
2023-11-06 13:50:00,159.67,159.67,159.5,159.53,20773.0,157.3318,157.3318,157.1643,157.1939,20773.0
2023-11-06 13:55:00,159.52,159.63,159.49,159.61,25241.0,157.184,157.2924,157.1545,157.2727,25241.0
2023-11-06 14:00:00,159.61,159.65,159.45,159.54,30374.0,157.2727,157.3121,157.1151,157.2037,30374.0
2023-11-06 14:05:00,159.55,159.55,159.38,159.41,127944.0,157.2136,157.2136,157.0461,157.0757,127944.0
2023-11-06 14:10:00,159.41,159.52,159.32,159.42,27340.0,157.0757,157.184,156.987,157.0855,27340.0
2023-11-06 14:15:00,159.42,159.66,159.41,159.63,27881.0,157.0855,157.322,157.0757,157.2924,27881.0
2023-11-06 14:20:00,159.64,159.71,159.59,159.66,39245.0,157.3023,157.3713,157.253,157.322,39245.0
2023-11-06 14:25:00,159.65,159.77,159.61,159.76,34682.0,157.3121,157.4304,157.2727,157.4205,34682.0
2023-11-06 14:30:00,159.75,159.88,159.71,159.84,37303.0,157.4107,157.5388,157.3713,157.4994,37303.0
2023-11-06 14:35:00,159.83,159.85,159.72,159.81,63633.0,157.4895,157.5092,157.3811,157.4698,63633.0
2023-11-06 14:40:00,159.81,160.13,159.78,160.09,45130.0,157.4698,157.7851,157.4402,157.7457,45130.0
2023-11-06 14:45:00,160.08,160.1,159.99,160.01,33867.0,157.7358,157.7555,157.6472,157.6669,33867.0
2023-11-06 14:50:00,160.02,160.13,160.02,160.09,25839.0,157.6767,157.7851,157.6767,157.7457,25839.0
2023-11-06 14:55:00,160.1,160.15,160.05,160.11,33129.0,157.7555,157.8048,157.7063,157.7654,33129.0
2023-11-06 15:00:00,160.12,160.13,160.02,160.08,32911.0,157.7753,157.7851,157.6767,157.7358,32911.0
2023-11-06 15:05:00,160.08,160.08,159.94,159.99,42169.0,157.7358,157.7358,157.5979,157.6472,42169.0
2023-11-06 15:10:00,159.99,160.21,159.99,160.11,46186.0,157.6472,157.8639,157.6472,157.7654,46186.0
2023-11-06 15:15:00,160.11,160.24,160.09,160.21,20774.0,157.7654,157.8935,157.7457,157.8639,20774.0
2023-11-06 15:20:00,160.2,160.24,160.11,160.15,36077.0,157.8541,157.8935,157.7654,157.8048,36077.0
2023-11-06 15:25:00,160.17,160.18,160.03,160.16,47695.0,157.8245,157.8344,157.6866,157.8147,47695.0
2023-11-06 15:30:00,160.17,160.25,160.1,160.25,44259.0,157.8245,157.9034,157.7555,157.9034,44259.0
2023-11-06 15:35:00,160.24,160.25,160.09,160.14,43484.0,157.8935,157.9034,157.7457,157.795,43484.0
2023-11-06 15:40:00,160.13,160.18,160.0,160.06,67752.0,157.7851,157.8344,157.657,157.7161,67752.0
2023-11-06 15:45:00,160.05,160.13,160.01,160.1,56962.0,157.7063,157.7851,157.6669,157.7555,56962.0
2023-11-06 15:50:00,160.09,160.16,160.01,160.14,208328.0,157.7457,157.8147,157.6669,157.795,208328.0
2023-11-06 15:55:00,160.13,160.44,160.12,160.42,531422.0,157.7851,158.0906,157.7753,158.0709,531422.0
2023-11-07 09:30:00,160.71,161.14,160.53,160.56,269351.0,158.3566,158.7803,158.1793,158.2088,269351.0
2023-11-07 09:35:00,160.54,160.67,160.38,160.45,106707.0,158.1891,158.3172,158.0314,158.1004,106707.0
2023-11-07 09:40:00,160.46,160.83,160.46,160.78,196652.0,158.1103,158.4749,158.1103,158.4256,196652.0
2023-11-07 09:45:00,160.79,160.84,160.59,160.62,92334.0,158.4354,158.4847,158.2384,158.2679,92334.0
2023-11-07 09:50:00,160.6,160.99,160.56,160.87,43571.0,158.2482,158.6325,158.2088,158.5143,43571.0
2023-11-07 09:55:00,160.91,161.08,160.88,161.06,32050.0,158.5537,158.7212,158.5241,158.7015,32050.0
2023-11-07 10:00:00,161.06,161.17,160.94,161.08,80417.0,158.7015,158.8099,158.5832,158.7212,80417.0
2023-11-07 10:05:00,161.06,161.07,160.63,160.64,35415.0,158.7015,158.7113,158.2778,158.2876,35415.0
2023-11-07 10:10:00,160.63,160.9,160.58,160.89,68391.0,158.2778,158.5438,158.2285,158.534,68391.0
2023-11-07 10:15:00,160.88,161.0,160.75,161.0,28284.0,158.5241,158.6424,158.396,158.6424,28284.0
2023-11-07 10:20:00,160.99,161.08,160.88,161.02,18364.0,158.6325,158.7212,158.5241,158.6621,18364.0
2023-11-07 10:25:00,160.99,161.28,160.99,161.18,55361.0,158.6325,158.9183,158.6325,158.8197,55361.0
2023-11-07 10:30:00,161.17,161.29,161.05,161.24,55116.0,158.8099,158.9281,158.6916,158.8789,55116.0
2023-11-07 10:35:00,161.22,161.34,161.18,161.34,27502.0,158.8591,158.9774,158.8197,158.9774,27502.0
2023-11-07 10:40:00,161.33,161.42,161.29,161.35,20653.0,158.9675,159.0562,158.9281,158.9872,20653.0
2023-11-07 10:45:00,161.35,161.41,161.23,161.4,29322.0,158.9872,159.0464,158.869,159.0365,29322.0
2023-11-07 10:50:00,161.39,161.56,161.39,161.49,33522.0,159.0267,159.1942,159.0267,159.1252,33522.0
2023-11-07 10:55:00,161.5,161.58,161.31,161.37,36826.0,159.135,159.2139,158.9478,159.007,36826.0
2023-11-07 11:00:00,161.38,161.43,161.3,161.38,19529.0,159.0168,159.0661,158.938,159.0168,19529.0
2023-11-07 11:05:00,161.4,161.65,161.39,161.51,21495.0,159.0365,159.2829,159.0267,159.1449,21495.0
2023-11-07 11:10:00,161.52,161.6,161.49,161.53,28747.0,159.1548,159.2336,159.1252,159.1646,28747.0
2023-11-07 11:15:00,161.53,161.63,161.51,161.54,27127.0,159.1646,159.2631,159.1449,159.1745,27127.0
2023-11-07 11:20:00,161.53,161.65,161.52,161.6,18889.0,159.1646,159.2829,159.1548,159.2336,18889.0
2023-11-07 11:25:00,161.6,161.72,161.51,161.72,23640.0,159.2336,159.3518,159.1449,159.3518,23640.0
2023-11-07 11:30:00,161.71,161.77,161.67,161.76,28053.0,159.342,159.4011,159.3026,159.3912,28053.0
2023-11-07 11:35:00,161.75,161.91,161.75,161.88,24714.0,159.3814,159.539,159.3814,159.5095,24714.0
2023-11-07 11:40:00,161.87,161.96,161.84,161.85,23083.0,159.4996,159.5883,159.4701,159.4799,23083.0
2023-11-07 11:45:00,161.84,161.85,161.54,161.55,30989.0,159.4701,159.4799,159.1745,159.1843,30989.0
2023-11-07 11:50:00,161.54,161.62,161.53,161.59,12892.0,159.1745,159.2533,159.1646,159.2237,12892.0
2023-11-07 11:55:00,161.59,161.69,161.55,161.58,16879.0,159.2237,159.3223,159.1843,159.2139,16879.0
2023-11-07 12:00:00,161.58,161.58,161.34,161.35,22095.0,159.2139,159.2139,158.9774,158.9872,22095.0
2023-11-07 12:05:00,161.34,161.39,161.28,161.35,20046.0,158.9774,159.0267,158.9183,158.9872,20046.0
2023-11-07 12:10:00,161.35,161.38,161.28,161.36,12468.0,158.9872,159.0168,158.9183,158.9971,12468.0
2023-11-07 12:15:00,161.36,161.44,161.22,161.42,30922.0,158.9971,159.0759,158.8591,159.0562,30922.0
2023-11-07 12:20:00,161.47,161.51,161.38,161.48,15802.0,159.1055,159.1449,159.0168,159.1153,15802.0
2023-11-07 12:25:00,161.47,161.51,161.39,161.43,10784.0,159.1055,159.1449,159.0267,159.0661,10784.0
2023-11-07 12:30:00,161.43,161.5,161.2,161.41,51090.0,159.0661,159.135,158.8394,159.0464,51090.0
2023-11-07 12:35:00,161.39,161.52,161.35,161.49,20494.0,159.0267,159.1548,158.9872,159.1252,20494.0
2023-11-07 12:40:00,161.47,161.56,161.41,161.55,9142.0,159.1055,159.1942,159.0464,159.1843,9142.0
2023-11-07 12:45:00,161.56,161.7,161.43,161.47,15566.0,159.1942,159.3321,159.0661,159.1055,15566.0
2023-11-07 12:50:00,161.5,161.59,161.45,161.5,15758.0,159.135,159.2237,159.0858,159.135,15758.0
2023-11-07 12:55:00,161.52,161.72,161.47,161.72,35330.0,159.1548,159.3518,159.1055,159.3518,35330.0
2023-11-07 13:00:00,161.72,161.83,161.66,161.82,27818.0,159.3518,159.4602,159.2927,159.4504,27818.0
2023-11-07 13:05:00,161.82,161.94,161.78,161.94,36205.0,159.4504,159.5686,159.4109,159.5686,36205.0
2023-11-07 13:10:00,161.94,161.95,161.83,161.86,26177.0,159.5686,159.5785,159.4602,159.4898,26177.0
2023-11-07 13:15:00,161.85,161.96,161.8,161.96,20513.0,159.4799,159.5883,159.4307,159.5883,20513.0
2023-11-07 13:20:00,161.94,162.01,161.81,161.91,16601.0,159.5686,159.6376,159.4405,159.539,16601.0
2023-11-07 13:25:00,161.91,161.95,161.84,161.84,26945.0,159.539,159.5785,159.4701,159.4701,26945.0
2023-11-07 13:30:00,161.82,161.99,161.82,161.95,18196.0,159.4504,159.6179,159.4504,159.5785,18196.0
2023-11-07 13:35:00,161.95,162.04,161.9,162.03,25885.0,159.5785,159.6671,159.5292,159.6573,25885.0
2023-11-07 13:40:00,162.03,162.03,161.84,161.87,48038.0,159.6573,159.6573,159.4701,159.4996,48038.0
2023-11-07 13:45:00,161.86,162.05,161.86,162.03,29901.0,159.4898,159.677,159.4898,159.6573,29901.0
2023-11-07 13:50:00,162.03,162.13,161.98,161.98,51381.0,159.6573,159.7558,159.608,159.608,51381.0
2023-11-07 13:55:00,161.98,162.02,161.87,161.93,45879.0,159.608,159.6474,159.4996,159.5587,45879.0
2023-11-07 14:00:00,161.93,162.12,161.93,162.05,29386.0,159.5587,159.746,159.5587,159.677,29386.0
2023-11-07 14:05:00,162.0,162.01,161.91,161.97,21054.0,159.6277,159.6376,159.539,159.5982,21054.0
2023-11-07 14:10:00,161.97,162.1,161.97,162.02,17222.0,159.5982,159.7263,159.5982,159.6474,17222.0
2023-11-07 14:15:00,162.03,162.13,162.02,162.11,36984.0,159.6573,159.7558,159.6474,159.7361,36984.0
2023-11-07 14:20:00,162.1,162.17,162.07,162.16,18979.0,159.7263,159.7952,159.6967,159.7854,18979.0
2023-11-07 14:25:00,162.16,162.17,162.09,162.17,28690.0,159.7854,159.7952,159.7164,159.7952,28690.0
2023-11-07 14:30:00,162.17,162.22,162.13,162.19,30609.0,159.7952,159.8445,159.7558,159.8149,30609.0
2023-11-07 14:35:00,162.2,162.2,162.08,162.11,31100.0,159.8248,159.8248,159.7066,159.7361,31100.0
2023-11-07 14:40:00,162.11,162.13,161.93,161.98,49747.0,159.7361,159.7558,159.5587,159.608,49747.0
2023-11-07 14:45:00,161.97,162.13,161.95,162.02,25444.0,159.5982,159.7558,159.5785,159.6474,25444.0
2023-11-07 14:50:00,162.02,162.08,161.94,161.96,25134.0,159.6474,159.7066,159.5686,159.5883,25134.0
2023-11-07 14:55:00,161.96,162.02,161.94,161.96,43449.0,159.5883,159.6474,159.5686,159.5883,43449.0
2023-11-07 15:00:00,161.96,162.1,161.91,161.91,33635.0,159.5883,159.7263,159.539,159.539,33635.0
2023-11-07 15:05:00,161.92,161.95,161.83,161.92,18298.0,159.5489,159.5785,159.4602,159.5489,18298.0
2023-11-07 15:10:00,161.94,162.1,161.86,162.08,34463.0,159.5686,159.7263,159.4898,159.7066,34463.0
2023-11-07 15:15:00,162.08,162.08,161.99,162.06,32346.0,159.7066,159.7066,159.6179,159.6868,32346.0
2023-11-07 15:20:00,162.05,162.13,161.96,162.13,126866.0,159.677,159.7558,159.5883,159.7558,126866.0
2023-11-07 15:25:00,162.13,162.23,162.1,162.23,25391.0,159.7558,159.8544,159.7263,159.8544,25391.0
2023-11-07 15:30:00,162.23,162.34,162.2,162.3,47377.0,159.8544,159.9627,159.8248,159.9233,47377.0
2023-11-07 15:35:00,162.29,162.4,162.22,162.34,48105.0,159.9135,160.0219,159.8445,159.9627,48105.0
2023-11-07 15:40:00,162.34,162.34,162.25,162.3,73145.0,159.9627,159.9627,159.8741,159.9233,73145.0
2023-11-07 15:45:00,162.29,162.41,162.25,162.27,73319.0,159.9135,160.0317,159.8741,159.8938,73319.0
2023-11-07 15:50:00,162.27,162.31,162.09,162.1,195705.0,159.8938,159.9332,159.7164,159.7263,195705.0
2023-11-07 15:55:00,162.11,162.23,162.0,162.21,342051.0,159.7361,159.8544,159.6277,159.8346,342051.0
2023-11-08 09:30:00,162.26,162.53,162.0,162.04,126808.0,159.8839,160.15,159.6277,159.6671,126808.0
2023-11-08 09:35:00,162.09,162.3,161.77,162.15,135924.0,159.7164,159.9233,159.4011,159.7755,135924.0
2023-11-08 09:40:00,162.15,162.26,161.96,162.09,95305.0,159.7755,159.8839,159.5883,159.7164,95305.0
2023-11-08 09:45:00,162.11,162.2,161.94,162.14,70712.0,159.7361,159.8248,159.5686,159.7657,70712.0
2023-11-08 09:50:00,162.15,162.5,162.14,162.44,51256.0,159.7755,160.1204,159.7657,160.0613,51256.0
2023-11-08 09:55:00,162.45,162.54,162.07,162.16,45969.0,160.0711,160.1598,159.6967,159.7854,45969.0
2023-11-08 10:00:00,162.19,162.27,161.86,161.97,36871.0,159.8149,159.8938,159.4898,159.5982,36871.0
2023-11-08 10:05:00,161.98,162.14,161.83,162.1,74315.0,159.608,159.7657,159.4602,159.7263,74315.0
2023-11-08 10:10:00,162.11,162.2,161.99,162.11,19611.0,159.7361,159.8248,159.6179,159.7361,19611.0
2023-11-08 10:15:00,162.09,162.09,161.88,161.98,34352.0,159.7164,159.7164,159.5095,159.608,34352.0
2023-11-08 10:20:00,161.99,162.01,161.76,161.92,30062.0,159.6179,159.6376,159.3912,159.5489,30062.0
2023-11-08 10:25:00,161.93,161.97,161.59,161.7,20250.0,159.5587,159.5982,159.2237,159.3321,20250.0
2023-11-08 10:30:00,161.7,161.78,161.62,161.7,29052.0,159.3321,159.4109,159.2533,159.3321,29052.0
2023-11-08 10:35:00,161.69,161.79,161.52,161.61,29468.0,159.3223,159.4208,159.1548,159.2434,29468.0
2023-11-08 10:40:00,161.61,161.84,161.58,161.84,46074.0,159.2434,159.4701,159.2139,159.4701,46074.0
2023-11-08 10:45:00,161.81,161.83,161.7,161.83,28645.0,159.4405,159.4602,159.3321,159.4602,28645.0
2023-11-08 10:50:00,161.81,161.82,161.63,161.69,22748.0,159.4405,159.4504,159.2631,159.3223,22748.0
2023-11-08 10:55:00,161.71,161.85,161.7,161.75,31427.0,159.342,159.4799,159.3321,159.3814,31427.0
2023-11-08 11:00:00,161.75,161.88,161.72,161.81,46316.0,159.3814,159.5095,159.3518,159.4405,46316.0
2023-11-08 11:05:00,161.84,161.89,161.63,161.69,13537.0,159.4701,159.5193,159.2631,159.3223,13537.0
2023-11-08 11:10:00,161.71,161.89,161.71,161.89,26597.0,159.342,159.5193,159.342,159.5193,26597.0
2023-11-08 11:15:00,161.89,162.02,161.86,161.96,29573.0,159.5193,159.6474,159.4898,159.5883,29573.0
2023-11-08 11:20:00,161.93,161.95,161.54,161.62,32100.0,159.5587,159.5785,159.1745,159.2533,32100.0
2023-11-08 11:25:00,161.62,161.77,161.59,161.76,17861.0,159.2533,159.4011,159.2237,159.3912,17861.0
2023-11-08 11:30:00,161.74,161.85,161.67,161.78,106000.0,159.3715,159.4799,159.3026,159.4109,106000.0
2023-11-08 11:35:00,161.8,161.9,161.69,161.73,38353.0,159.4307,159.5292,159.3223,159.3617,38353.0
2023-11-08 11:40:00,161.73,161.84,161.66,161.79,29302.0,159.3617,159.4701,159.2927,159.4208,29302.0
2023-11-08 11:45:00,161.83,161.87,161.66,161.69,21085.0,159.4602,159.4996,159.2927,159.3223,21085.0
2023-11-08 11:50:00,161.69,161.69,161.5,161.59,61808.0,159.3223,159.3223,159.135,159.2237,61808.0
2023-11-08 11:55:00,161.57,161.58,161.32,161.32,18263.0,159.204,159.2139,158.9577,158.9577,18263.0
2023-11-08 12:00:00,161.32,161.36,161.09,161.17,66390.0,158.9577,158.9971,158.7311,158.8099,66390.0
2023-11-08 12:05:00,161.18,161.25,160.84,160.95,53268.0,158.8197,158.8887,158.4847,158.5931,53268.0
2023-11-08 12:10:00,160.94,161.13,160.91,161.01,47649.0,158.5832,158.7705,158.5537,158.6522,47649.0
2023-11-08 12:15:00,160.99,161.12,160.92,161.06,16125.0,158.6325,158.7606,158.5635,158.7015,16125.0
2023-11-08 12:20:00,161.06,161.13,160.99,161.03,25348.0,158.7015,158.7705,158.6325,158.6719,25348.0
2023-11-08 12:25:00,161.0,161.05,160.9,160.99,13450.0,158.6424,158.6916,158.5438,158.6325,13450.0
2023-11-08 12:30:00,160.94,160.95,160.84,160.91,10957.0,158.5832,158.5931,158.4847,158.5537,10957.0
2023-11-08 12:35:00,160.89,161.1,160.82,161.08,20588.0,158.534,158.7409,158.465,158.7212,20588.0
2023-11-08 12:40:00,161.07,161.09,161.01,161.08,11686.0,158.7113,158.7311,158.6522,158.7212,11686.0
2023-11-08 12:45:00,161.09,161.12,161.02,161.06,20136.0,158.7311,158.7606,158.6621,158.7015,20136.0
2023-11-08 12:50:00,161.04,161.06,160.96,160.99,21824.0,158.6818,158.7015,158.603,158.6325,21824.0
2023-11-08 12:55:00,160.99,161.05,160.94,161.05,28390.0,158.6325,158.6916,158.5832,158.6916,28390.0
2023-11-08 13:00:00,161.02,161.27,160.95,161.25,56883.0,158.6621,158.9084,158.5931,158.8887,56883.0
2023-11-08 13:05:00,161.24,161.43,161.24,161.38,40722.0,158.8789,159.0661,158.8789,159.0168,40722.0
2023-11-08 13:10:00,161.38,161.38,161.23,161.3,24239.0,159.0168,159.0168,158.869,158.938,24239.0
2023-11-08 13:15:00,161.31,161.35,161.22,161.24,21934.0,158.9478,158.9872,158.8591,158.8789,21934.0
2023-11-08 13:20:00,161.23,161.39,161.15,161.35,21903.0,158.869,159.0267,158.7902,158.9872,21903.0
2023-11-08 13:25:00,161.34,161.41,161.29,161.41,22969.0,158.9774,159.0464,158.9281,159.0464,22969.0
2023-11-08 13:30:00,161.39,161.52,161.37,161.49,16646.0,159.0267,159.1548,159.007,159.1252,16646.0
2023-11-08 13:35:00,161.5,161.6,161.48,161.54,14305.0,159.135,159.2336,159.1153,159.1745,14305.0
2023-11-08 13:40:00,161.56,161.65,161.56,161.65,16494.0,159.1942,159.2829,159.1942,159.2829,16494.0
2023-11-08 13:45:00,161.65,161.67,161.58,161.63,18519.0,159.2829,159.3026,159.2139,159.2631,18519.0
2023-11-08 13:50:00,161.63,161.64,161.53,161.58,11630.0,159.2631,159.273,159.1646,159.2139,11630.0
2023-11-08 13:55:00,161.59,161.64,161.58,161.63,17478.0,159.2237,159.273,159.2139,159.2631,17478.0
2023-11-08 14:00:00,161.62,161.81,161.59,161.76,39884.0,159.2533,159.4405,159.2237,159.3912,39884.0
2023-11-08 14:05:00,161.77,161.84,161.75,161.77,17163.0,159.4011,159.4701,159.3814,159.4011,17163.0
2023-11-08 14:10:00,161.77,161.78,161.67,161.69,16395.0,159.4011,159.4109,159.3026,159.3223,16395.0
2023-11-08 14:15:00,161.69,161.75,161.66,161.7,17253.0,159.3223,159.3814,159.2927,159.3321,17253.0
2023-11-08 14:20:00,161.69,161.77,161.69,161.73,24609.0,159.3223,159.4011,159.3223,159.3617,24609.0
2023-11-08 14:25:00,161.73,161.77,161.69,161.72,20862.0,159.3617,159.4011,159.3223,159.3518,20862.0
2023-11-08 14:30:00,161.73,161.81,161.47,161.52,61446.0,159.3617,159.4405,159.1055,159.1548,61446.0
2023-11-08 14:35:00,161.51,161.64,161.49,161.64,53415.0,159.1449,159.273,159.1252,159.273,53415.0
2023-11-08 14:40:00,161.64,161.66,161.53,161.65,23906.0,159.273,159.2927,159.1646,159.2829,23906.0
2023-11-08 14:45:00,161.64,161.65,161.6,161.6,21946.0,159.273,159.2829,159.2336,159.2336,21946.0
2023-11-08 14:50:00,161.59,161.66,161.57,161.63,26607.0,159.2237,159.2927,159.204,159.2631,26607.0
2023-11-08 14:55:00,161.64,161.67,161.52,161.57,35007.0,159.273,159.3026,159.1548,159.204,35007.0
2023-11-08 15:00:00,161.58,161.74,161.58,161.72,37169.0,159.2139,159.3715,159.2139,159.3518,37169.0
2023-11-08 15:05:00,161.72,161.76,161.65,161.67,33968.0,159.3518,159.3912,159.2829,159.3026,33968.0
2023-11-08 15:10:00,161.69,161.79,161.67,161.79,25740.0,159.3223,159.4208,159.3026,159.4208,25740.0
2023-11-08 15:15:00,161.79,161.84,161.74,161.81,45812.0,159.4208,159.4701,159.3715,159.4405,45812.0
2023-11-08 15:20:00,161.8,161.86,161.78,161.84,27015.0,159.4307,159.4898,159.4109,159.4701,27015.0
2023-11-08 15:25:00,161.83,161.92,161.79,161.81,29305.0,159.4602,159.5489,159.4208,159.4405,29305.0
2023-11-08 15:30:00,161.81,161.81,161.62,161.64,28266.0,159.4405,159.4405,159.2533,159.273,28266.0
2023-11-08 15:35:00,161.63,161.72,161.63,161.71,22758.0,159.2631,159.3518,159.2631,159.342,22758.0
2023-11-08 15:40:00,161.7,162.0,161.69,161.91,63710.0,159.3321,159.6277,159.3223,159.539,63710.0
2023-11-08 15:45:00,161.9,161.95,161.86,161.9,183451.0,159.5292,159.5785,159.4898,159.5292,183451.0
2023-11-08 15:50:00,161.91,162.01,161.88,161.91,304281.0,159.539,159.6376,159.5095,159.539,304281.0
2023-11-08 15:55:00,161.91,161.91,161.74,161.78,218520.0,159.539,159.539,159.3715,159.4109,218520.0
2023-11-09 09:30:00,161.56,161.76,161.17,161.28,104835.0,159.1942,159.3912,158.8099,158.9183,104835.0
2023-11-09 09:35:00,161.25,161.28,161.11,161.11,121719.0,158.8887,158.9183,158.7508,158.7508,121719.0
2023-11-09 09:40:00,161.12,161.26,161.05,161.12,90063.0,158.7606,158.8986,158.6916,158.7606,90063.0
2023-11-09 09:45:00,161.11,161.16,160.83,160.86,57726.0,158.7508,158.8,158.4749,158.5044,57726.0
2023-11-09 09:50:00,160.84,161.05,160.74,161.0,46433.0,158.4847,158.6916,158.3862,158.6424,46433.0
2023-11-09 09:55:00,160.97,161.13,160.91,161.12,29599.0,158.6128,158.7705,158.5537,158.7606,29599.0
2023-11-09 10:00:00,161.13,161.26,160.82,160.82,71651.0,158.7705,158.8986,158.465,158.465,71651.0
2023-11-09 10:05:00,160.82,160.86,160.39,160.55,64470.0,158.465,158.5044,158.0413,158.199,64470.0
2023-11-09 10:10:00,160.53,160.6,160.43,160.57,27642.0,158.1793,158.2482,158.0807,158.2187,27642.0
2023-11-09 10:15:00,160.58,160.71,160.49,160.53,35286.0,158.2285,158.3566,158.1398,158.1793,35286.0
2023-11-09 10:20:00,160.52,160.56,160.37,160.47,67435.0,158.1694,158.2088,158.0216,158.1201,67435.0
2023-11-09 10:25:00,160.47,160.49,160.29,160.41,22278.0,158.1201,158.1398,157.9428,158.061,22278.0
2023-11-09 10:30:00,160.42,160.46,160.28,160.28,52585.0,158.0709,158.1103,157.9329,157.9329,52585.0
2023-11-09 10:35:00,160.29,160.53,160.21,160.43,27681.0,157.9428,158.1793,157.8639,158.0807,27681.0
2023-11-09 10:40:00,160.41,160.52,160.25,160.51,31006.0,158.061,158.1694,157.9034,158.1595,31006.0
2023-11-09 10:45:00,160.49,160.53,160.38,160.38,28974.0,158.1398,158.1793,158.0314,158.0314,28974.0
2023-11-09 10:50:00,160.4,160.63,160.4,160.61,22703.0,158.0512,158.2778,158.0512,158.2581,22703.0
2023-11-09 10:55:00,160.6,160.64,160.47,160.61,22113.0,158.2482,158.2876,158.1201,158.2581,22113.0
2023-11-09 11:00:00,160.59,160.75,160.57,160.73,16050.0,158.2384,158.396,158.2187,158.3763,16050.0
2023-11-09 11:05:00,160.73,160.92,160.73,160.79,33442.0,158.3763,158.5635,158.3763,158.4354,33442.0
2023-11-09 11:10:00,160.81,160.87,160.75,160.78,22316.0,158.4552,158.5143,158.396,158.4256,22316.0
2023-11-09 11:15:00,160.79,160.87,160.65,160.68,30960.0,158.4354,158.5143,158.2975,158.3271,30960.0
2023-11-09 11:20:00,160.66,160.68,160.58,160.61,14327.0,158.3073,158.3271,158.2285,158.2581,14327.0
2023-11-09 11:25:00,160.6,160.6,160.43,160.46,33359.0,158.2482,158.2482,158.0807,158.1103,33359.0
2023-11-09 11:30:00,160.46,160.51,160.42,160.5,30284.0,158.1103,158.1595,158.0709,158.1497,30284.0
2023-11-09 11:35:00,160.5,160.53,160.33,160.36,203634.0,158.1497,158.1793,157.9822,158.0117,203634.0
2023-11-09 11:40:00,160.36,160.38,160.31,160.37,22565.0,158.0117,158.0314,157.9625,158.0216,22565.0
2023-11-09 11:45:00,160.37,160.49,160.34,160.49,47902.0,158.0216,158.1398,157.992,158.1398,47902.0
2023-11-09 11:50:00,160.48,160.63,160.47,160.57,25582.0,158.13,158.2778,158.1201,158.2187,25582.0
2023-11-09 11:55:00,160.56,160.57,160.35,160.46,232776.0,158.2088,158.2187,158.0019,158.1103,232776.0
2023-11-09 12:00:00,160.47,160.5,160.31,160.41,61728.0,158.1201,158.1497,157.9625,158.061,61728.0
2023-11-09 12:05:00,160.42,160.42,160.33,160.33,40448.0,158.0709,158.0709,157.9822,157.9822,40448.0
2023-11-09 12:10:00,160.33,160.36,160.15,160.16,30682.0,157.9822,158.0117,157.8048,157.8147,30682.0
2023-11-09 12:15:00,160.15,160.16,160.02,160.04,24053.0,157.8048,157.8147,157.6767,157.6964,24053.0
2023-11-09 12:20:00,160.05,160.11,160.0,160.09,37675.0,157.7063,157.7654,157.657,157.7457,37675.0
2023-11-09 12:25:00,160.06,160.07,159.82,159.88,21979.0,157.7161,157.726,157.4796,157.5388,21979.0
2023-11-09 12:30:00,159.88,159.98,159.85,159.87,42068.0,157.5388,157.6373,157.5092,157.5289,42068.0
2023-11-09 12:35:00,159.85,159.92,159.78,159.8,32317.0,157.5092,157.5782,157.4402,157.4599,32317.0
2023-11-09 12:40:00,159.8,159.88,159.77,159.85,18963.0,157.4599,157.5388,157.4304,157.5092,18963.0
2023-11-09 12:45:00,159.85,160.03,159.82,160.02,23008.0,157.5092,157.6866,157.4796,157.6767,23008.0
2023-11-09 12:50:00,160.03,160.11,160.0,160.09,18991.0,157.6866,157.7654,157.657,157.7457,18991.0
2023-11-09 12:55:00,160.09,160.11,160.0,160.07,17128.0,157.7457,157.7654,157.657,157.726,17128.0
2023-11-09 13:00:00,160.07,160.11,159.15,159.4,183027.0,157.726,157.7654,156.8195,157.0658,183027.0
2023-11-09 13:05:00,159.4,159.46,158.92,159.08,85077.0,157.0658,157.1249,156.5928,156.7505,85077.0
2023-11-09 13:10:00,159.08,159.64,159.03,159.6,98191.0,156.7505,157.3023,156.7012,157.2629,98191.0
2023-11-09 13:15:00,159.58,159.58,159.28,159.31,34280.0,157.2432,157.2432,156.9476,156.9771,34280.0
2023-11-09 13:20:00,159.3,159.61,159.26,159.53,28778.0,156.9673,157.2727,156.9278,157.1939,28778.0
2023-11-09 13:25:00,159.52,159.59,159.36,159.51,22826.0,157.184,157.253,157.0264,157.1742,22826.0
2023-11-09 13:30:00,159.48,159.58,159.33,159.58,43516.0,157.1446,157.2432,156.9968,157.2432,43516.0
2023-11-09 13:35:00,159.56,159.72,159.45,159.45,40562.0,157.2235,157.3811,157.1151,157.1151,40562.0
2023-11-09 13:40:00,159.46,159.49,159.22,159.36,29066.0,157.1249,157.1545,156.8884,157.0264,29066.0
2023-11-09 13:45:00,159.36,159.46,159.34,159.43,24807.0,157.0264,157.1249,157.0067,157.0954,24807.0
2023-11-09 13:50:00,159.42,159.47,159.29,159.32,26755.0,157.0855,157.1348,156.9574,156.987,26755.0
2023-11-09 13:55:00,159.34,159.49,159.14,159.27,27115.0,157.0067,157.1545,156.8096,156.9377,27115.0
2023-11-09 14:00:00,159.26,159.26,158.69,158.8,97735.0,156.9278,156.9278,156.3662,156.4746,97735.0
2023-11-09 14:05:00,158.78,159.0,158.64,158.95,59178.0,156.4549,156.6717,156.3169,156.6224,59178.0
2023-11-09 14:10:00,158.95,158.95,158.73,158.76,46478.0,156.6224,156.6224,156.4056,156.4352,46478.0
2023-11-09 14:15:00,158.76,158.86,158.56,158.59,51471.0,156.4352,156.5337,156.2381,156.2677,51471.0
2023-11-09 14:20:00,158.62,159.02,158.62,158.99,48290.0,156.2972,156.6914,156.2972,156.6618,48290.0
2023-11-09 14:25:00,159.01,159.13,158.9,158.97,33128.0,156.6815,156.7998,156.5731,156.6421,33128.0
2023-11-09 14:30:00,158.97,159.11,158.89,158.94,24888.0,156.6421,156.78,156.5633,156.6125,24888.0
2023-11-09 14:35:00,158.92,158.97,158.57,158.74,52554.0,156.5928,156.6421,156.248,156.4155,52554.0
2023-11-09 14:40:00,158.74,158.75,158.43,158.48,51385.0,156.4155,156.4253,156.11,156.1593,51385.0
2023-11-09 14:45:00,158.5,158.73,158.49,158.7,44889.0,156.179,156.4056,156.1691,156.376,44889.0
2023-11-09 14:50:00,158.7,158.7,158.41,158.43,35007.0,156.376,156.376,156.0903,156.11,35007.0
2023-11-09 14:55:00,158.44,158.57,158.38,158.46,46016.0,156.1199,156.248,156.0607,156.1396,46016.0
2023-11-09 15:00:00,158.44,158.54,158.2,158.5,69595.0,156.1199,156.2184,155.8834,156.179,69595.0
2023-11-09 15:05:00,158.49,158.57,158.41,158.53,39012.0,156.1691,156.248,156.0903,156.2085,39012.0
2023-11-09 15:10:00,158.53,158.68,158.5,158.65,56930.0,156.2085,156.3563,156.179,156.3268,56930.0
2023-11-09 15:15:00,158.64,158.69,158.55,158.64,40102.0,156.3169,156.3662,156.2282,156.3169,40102.0
2023-11-09 15:20:00,158.64,158.72,158.46,158.57,45452.0,156.3169,156.3958,156.1396,156.248,45452.0
2023-11-09 15:25:00,158.58,158.75,158.49,158.55,34915.0,156.2578,156.4253,156.1691,156.2282,34915.0
2023-11-09 15:30:00,158.56,158.73,158.54,158.72,74094.0,156.2381,156.4056,156.2184,156.3958,74094.0
2023-11-09 15:35:00,158.72,158.74,158.54,158.6,60283.0,156.3958,156.4155,156.2184,156.2775,60283.0
2023-11-09 15:40:00,158.61,158.72,158.54,158.57,54460.0,156.2874,156.3958,156.2184,156.248,54460.0
2023-11-09 15:45:00,158.58,158.74,158.56,158.69,110793.0,156.2578,156.4155,156.2381,156.3662,110793.0
2023-11-09 15:50:00,158.7,158.86,158.66,158.72,217817.0,156.376,156.5337,156.3366,156.3958,217817.0
2023-11-09 15:55:00,158.72,158.88,158.69,158.8,324210.0,156.3958,156.5534,156.3662,156.4746,324210.0
2023-11-10 09:30:00,158.96,158.97,158.56,158.73,127181.0,156.6322,156.6421,156.2381,156.4056,127181.0
2023-11-10 09:35:00,158.74,159.12,158.56,159.11,192822.0,156.4155,156.7899,156.2381,156.78,192822.0
2023-11-10 09:40:00,159.12,159.61,159.12,159.61,109563.0,156.7899,157.2727,156.7899,157.2727,109563.0
2023-11-10 09:45:00,159.61,159.7,159.46,159.68,77051.0,157.2727,157.3614,157.1249,157.3417,77051.0
2023-11-10 09:50:00,159.68,159.71,159.49,159.53,118177.0,157.3417,157.3713,157.1545,157.1939,118177.0
2023-11-10 09:55:00,159.54,159.59,159.33,159.49,105543.0,157.2037,157.253,156.9968,157.1545,105543.0
2023-11-10 10:00:00,159.48,159.48,158.92,159.01,135119.0,157.1446,157.1446,156.5928,156.6815,135119.0
2023-11-10 10:05:00,159.02,159.13,158.78,158.78,44595.0,156.6914,156.7998,156.4549,156.4549,44595.0
2023-11-10 10:10:00,158.76,159.0,158.72,158.86,53582.0,156.4352,156.6717,156.3958,156.5337,53582.0
2023-11-10 10:15:00,158.85,158.91,158.65,158.9,52710.0,156.5239,156.583,156.3268,156.5731,52710.0
2023-11-10 10:20:00,158.88,158.89,158.61,158.61,42350.0,156.5534,156.5633,156.2874,156.2874,42350.0
2023-11-10 10:25:00,158.59,158.59,158.15,158.35,60602.0,156.2677,156.2677,155.8341,156.0312,60602.0
2023-11-10 10:30:00,158.34,158.45,158.22,158.28,32736.0,156.0213,156.1297,155.9031,155.9622,32736.0
2023-11-10 10:35:00,158.29,158.52,158.27,158.31,32596.0,155.9721,156.1987,155.9523,155.9918,32596.0
2023-11-10 10:40:00,158.29,158.41,158.15,158.38,24173.0,155.9721,156.0903,155.8341,156.0607,24173.0
2023-11-10 10:45:00,158.37,158.75,158.3,158.61,45096.0,156.0509,156.4253,155.9819,156.2874,45096.0
2023-11-10 10:50:00,158.62,158.72,158.54,158.63,72057.0,156.2972,156.3958,156.2184,156.3071,72057.0
2023-11-10 10:55:00,158.64,158.78,158.63,158.74,63393.0,156.3169,156.4549,156.3071,156.4155,63393.0
2023-11-10 11:00:00,158.74,158.97,158.72,158.97,61262.0,156.4155,156.6421,156.3958,156.6421,61262.0
2023-11-10 11:05:00,158.96,159.3,158.96,159.27,47908.0,156.6322,156.9673,156.6322,156.9377,47908.0
2023-11-10 11:10:00,159.29,159.36,159.12,159.35,75322.0,156.9574,157.0264,156.7899,157.0165,75322.0
2023-11-10 11:15:00,159.36,159.45,159.31,159.4,29046.0,157.0264,157.1151,156.9771,157.0658,29046.0
2023-11-10 11:20:00,159.4,159.57,159.38,159.52,22608.0,157.0658,157.2333,157.0461,157.184,22608.0
2023-11-10 11:25:00,159.5,159.55,159.33,159.38,20809.0,157.1643,157.2136,156.9968,157.0461,20809.0
2023-11-10 11:30:00,159.4,159.43,159.24,159.24,27685.0,157.0658,157.0954,156.9081,156.9081,27685.0
2023-11-10 11:35:00,159.25,159.35,159.16,159.25,22919.0,156.918,157.0165,156.8293,156.918,22919.0
2023-11-10 11:40:00,159.27,159.46,159.26,159.45,18453.0,156.9377,157.1249,156.9278,157.1151,18453.0
2023-11-10 11:45:00,159.45,159.49,159.4,159.44,23344.0,157.1151,157.1545,157.0658,157.1052,23344.0
2023-11-10 11:50:00,159.45,159.62,159.42,159.58,15994.0,157.1151,157.2826,157.0855,157.2432,15994.0
2023-11-10 11:55:00,159.59,159.64,159.49,159.6,18948.0,157.253,157.3023,157.1545,157.2629,18948.0
2023-11-10 12:00:00,159.6,159.84,159.54,159.69,43488.0,157.2629,157.4994,157.2037,157.3516,43488.0
2023-11-10 12:05:00,159.68,159.93,159.67,159.93,21841.0,157.3417,157.588,157.3318,157.588,21841.0
2023-11-10 12:10:00,159.94,160.0,159.83,159.9,15486.0,157.5979,157.657,157.4895,157.5585,15486.0
2023-11-10 12:15:00,159.9,159.95,159.86,159.88,24245.0,157.5585,157.6077,157.5191,157.5388,24245.0
2023-11-10 12:20:00,159.89,159.97,159.86,159.92,17562.0,157.5486,157.6275,157.5191,157.5782,17562.0
2023-11-10 12:25:00,159.92,160.03,159.86,159.95,23479.0,157.5782,157.6866,157.5191,157.6077,23479.0
2023-11-10 12:30:00,159.96,160.27,159.9,160.25,55942.0,157.6176,157.9231,157.5585,157.9034,55942.0
2023-11-10 12:35:00,160.28,160.41,160.27,160.37,57912.0,157.9329,158.061,157.9231,158.0216,57912.0
2023-11-10 12:40:00,160.37,160.43,160.27,160.31,37531.0,158.0216,158.0807,157.9231,157.9625,37531.0
2023-11-10 12:45:00,160.3,160.37,160.27,160.33,33438.0,157.9526,158.0216,157.9231,157.9822,33438.0
2023-11-10 12:50:00,160.32,160.56,160.27,160.56,40905.0,157.9723,158.2088,157.9231,158.2088,40905.0
2023-11-10 12:55:00,160.58,160.58,160.39,160.47,46267.0,158.2285,158.2285,158.0413,158.1201,46267.0
2023-11-10 13:00:00,160.47,160.51,160.41,160.51,17660.0,158.1201,158.1595,158.061,158.1595,17660.0
2023-11-10 13:05:00,160.5,160.5,160.38,160.4,31111.0,158.1497,158.1497,158.0314,158.0512,31111.0
2023-11-10 13:10:00,160.43,160.43,160.28,160.38,45294.0,158.0807,158.0807,157.9329,158.0314,45294.0
2023-11-10 13:15:00,160.37,160.39,160.24,160.37,18736.0,158.0216,158.0413,157.8935,158.0216,18736.0
2023-11-10 13:20:00,160.39,160.64,160.39,160.63,43529.0,158.0413,158.2876,158.0413,158.2778,43529.0
2023-11-10 13:25:00,160.64,160.79,160.64,160.73,53875.0,158.2876,158.4354,158.2876,158.3763,53875.0
2023-11-10 13:30:00,160.72,160.89,160.72,160.88,63959.0,158.3665,158.534,158.3665,158.5241,63959.0
2023-11-10 13:35:00,160.87,160.94,160.83,160.93,53562.0,158.5143,158.5832,158.4749,158.5734,53562.0
2023-11-10 13:40:00,160.95,161.02,160.93,161.01,50234.0,158.5931,158.6621,158.5734,158.6522,50234.0
2023-11-10 13:45:00,161.01,161.13,161.0,161.07,27819.0,158.6522,158.7705,158.6424,158.7113,27819.0
2023-11-10 13:50:00,161.06,161.07,160.87,160.89,34499.0,158.7015,158.7113,158.5143,158.534,34499.0
2023-11-10 13:55:00,160.88,161.02,160.87,160.97,13876.0,158.5241,158.6621,158.5143,158.6128,13876.0
2023-11-10 14:00:00,160.97,161.02,160.94,160.97,12351.0,158.6128,158.6621,158.5832,158.6128,12351.0
2023-11-10 14:05:00,160.97,161.02,160.93,160.99,22102.0,158.6128,158.6621,158.5734,158.6325,22102.0
2023-11-10 14:10:00,161.01,161.16,160.96,161.12,40216.0,158.6522,158.8,158.603,158.7606,40216.0
2023-11-10 14:15:00,161.12,161.17,161.11,161.15,27643.0,158.7606,158.8099,158.7508,158.7902,27643.0
2023-11-10 14:20:00,161.15,161.26,161.13,161.15,23128.0,158.7902,158.8986,158.7705,158.7902,23128.0
2023-11-10 14:25:00,161.13,161.2,161.08,161.19,15874.0,158.7705,158.8394,158.7212,158.8296,15874.0
2023-11-10 14:30:00,161.19,161.2,161.03,161.05,27158.0,158.8296,158.8394,158.6719,158.6916,27158.0
2023-11-10 14:35:00,161.07,161.14,161.05,161.13,17720.0,158.7113,158.7803,158.6916,158.7705,17720.0
2023-11-10 14:40:00,161.15,161.19,161.12,161.13,18655.0,158.7902,158.8296,158.7606,158.7705,18655.0
2023-11-10 14:45:00,161.13,161.17,161.1,161.15,63876.0,158.7705,158.8099,158.7409,158.7902,63876.0
2023-11-10 14:50:00,161.14,161.23,161.07,161.14,41688.0,158.7803,158.869,158.7113,158.7803,41688.0
2023-11-10 14:55:00,161.13,161.14,161.05,161.12,35205.0,158.7705,158.7803,158.6916,158.7606,35205.0
2023-11-10 15:00:00,161.12,161.14,161.0,161.01,27168.0,158.7606,158.7803,158.6424,158.6522,27168.0
2023-11-10 15:05:00,161.0,161.03,160.91,161.01,30436.0,158.6424,158.6719,158.5537,158.6522,30436.0
2023-11-10 15:10:00,161.0,161.03,160.99,161.02,27757.0,158.6424,158.6719,158.6325,158.6621,27757.0
2023-11-10 15:15:00,161.02,161.18,160.91,161.18,58914.0,158.6621,158.8197,158.5537,158.8197,58914.0
2023-11-10 15:20:00,161.17,161.17,161.07,161.14,32324.0,158.8099,158.8099,158.7113,158.7803,32324.0
2023-11-10 15:25:00,161.15,161.32,161.14,161.29,84439.0,158.7902,158.9577,158.7803,158.9281,84439.0
2023-11-10 15:30:00,161.28,161.33,161.19,161.25,62474.0,158.9183,158.9675,158.8296,158.8887,62474.0
2023-11-10 15:35:00,161.24,161.33,161.21,161.21,54624.0,158.8789,158.9675,158.8493,158.8493,54624.0
2023-11-10 15:40:00,161.2,161.31,161.17,161.29,75714.0,158.8394,158.9478,158.8099,158.9281,75714.0
2023-11-10 15:45:00,161.29,161.4,161.23,161.3,167672.0,158.9281,159.0365,158.869,158.938,167672.0
2023-11-10 15:50:00,161.31,161.46,161.29,161.35,182047.0,158.9478,159.0956,158.9281,158.9872,182047.0
2023-11-10 15:55:00,161.35,161.41,161.3,161.39,315673.0,158.9872,159.0464,158.938,159.0267,315673.0
2023-11-13 09:30:00,160.69,161.0,160.34,160.37,199578.0,158.3369,158.6424,157.992,158.0216,199578.0
2023-11-13 09:35:00,160.34,160.39,160.11,160.13,150116.0,157.992,158.0413,157.7654,157.7851,150116.0
2023-11-13 09:40:00,160.13,160.17,159.97,160.0,71588.0,157.7851,157.8245,157.6275,157.657,71588.0
2023-11-13 09:45:00,160.02,160.3,160.02,160.29,80206.0,157.6767,157.9526,157.6767,157.9428,80206.0
2023-11-13 09:50:00,160.29,160.59,160.26,160.28,71333.0,157.9428,158.2384,157.9132,157.9329,71333.0
2023-11-13 09:55:00,160.26,160.62,160.14,160.5,56386.0,157.9132,158.2679,157.795,158.1497,56386.0
2023-11-13 10:00:00,160.5,160.6,160.29,160.54,55413.0,158.1497,158.2482,157.9428,158.1891,55413.0
2023-11-13 10:05:00,160.56,160.71,160.49,160.63,41687.0,158.2088,158.3566,158.1398,158.2778,41687.0
2023-11-13 10:10:00,160.64,160.95,160.63,160.93,80157.0,158.2876,158.5931,158.2778,158.5734,80157.0
2023-11-13 10:15:00,160.93,161.09,160.71,161.08,54880.0,158.5734,158.7311,158.3566,158.7212,54880.0
2023-11-13 10:20:00,161.07,161.12,160.95,160.97,53895.0,158.7113,158.7606,158.5931,158.6128,53895.0
2023-11-13 10:25:00,160.95,161.3,160.94,161.27,50582.0,158.5931,158.938,158.5832,158.9084,50582.0
2023-11-13 10:30:00,161.27,161.49,161.24,161.44,76130.0,158.9084,159.1252,158.8789,159.0759,76130.0
2023-11-13 10:35:00,161.43,161.48,161.29,161.31,74458.0,159.0661,159.1153,158.9281,158.9478,74458.0
2023-11-13 10:40:00,161.3,161.53,161.29,161.51,44246.0,158.938,159.1646,158.9281,159.1449,44246.0
2023-11-13 10:45:00,161.51,161.82,161.5,161.63,57516.0,159.1449,159.4504,159.135,159.2631,57516.0
2023-11-13 10:50:00,161.63,161.83,161.58,161.76,42731.0,159.2631,159.4602,159.2139,159.3912,42731.0
2023-11-13 10:55:00,161.76,161.76,161.59,161.7,56092.0,159.3912,159.3912,159.2237,159.3321,56092.0
2023-11-13 11:00:00,161.71,161.85,161.66,161.7,74275.0,159.342,159.4799,159.2927,159.3321,74275.0
2023-11-13 11:05:00,161.7,161.9,161.65,161.89,79896.0,159.3321,159.5292,159.2829,159.5193,79896.0
2023-11-13 11:10:00,161.87,162.0,161.78,161.98,27812.0,159.4996,159.6277,159.4109,159.608,27812.0
2023-11-13 11:15:00,161.98,162.01,161.78,162.01,77292.0,159.608,159.6376,159.4109,159.6376,77292.0
2023-11-13 11:20:00,162.01,162.08,161.9,162.04,31586.0,159.6376,159.7066,159.5292,159.6671,31586.0
2023-11-13 11:25:00,162.03,162.25,162.01,162.24,49694.0,159.6573,159.8741,159.6376,159.8642,49694.0
2023-11-13 11:30:00,162.24,162.3,162.1,162.22,70166.0,159.8642,159.9233,159.7263,159.8445,70166.0
2023-11-13 11:35:00,162.23,162.3,162.18,162.21,44422.0,159.8544,159.9233,159.8051,159.8346,44422.0
2023-11-13 11:40:00,162.2,162.48,162.19,162.44,60956.0,159.8248,160.1007,159.8149,160.0613,60956.0
2023-11-13 11:45:00,162.44,162.64,162.41,162.54,86357.0,160.0613,160.2584,160.0317,160.1598,86357.0
2023-11-13 11:50:00,162.56,162.59,162.49,162.53,36671.0,160.1795,160.2091,160.1105,160.15,36671.0
2023-11-13 11:55:00,162.5,162.61,162.48,162.5,45480.0,160.1204,160.2288,160.1007,160.1204,45480.0
2023-11-13 12:00:00,162.5,162.55,162.36,162.44,40259.0,160.1204,160.1697,159.9825,160.0613,40259.0
2023-11-13 12:05:00,162.42,162.51,162.2,162.25,41155.0,160.0416,160.1303,159.8248,159.8741,41155.0
2023-11-13 12:10:00,162.24,162.51,162.08,162.26,73332.0,159.8642,160.1303,159.7066,159.8839,73332.0
2023-11-13 12:15:00,162.24,162.51,162.18,162.21,52724.0,159.8642,160.1303,159.8051,159.8346,52724.0
2023-11-13 12:20:00,162.19,162.51,162.14,162.45,41687.0,159.8149,160.1303,159.7657,160.0711,41687.0
2023-11-13 12:25:00,162.44,162.47,162.32,162.33,35370.0,160.0613,160.0908,159.943,159.9529,35370.0
2023-11-13 12:30:00,162.34,162.37,162.14,162.31,30864.0,159.9627,159.9923,159.7657,159.9332,30864.0
2023-11-13 12:35:00,162.3,162.34,162.17,162.23,38380.0,159.9233,159.9627,159.7952,159.8544,38380.0
2023-11-13 12:40:00,162.23,162.25,162.14,162.15,45283.0,159.8544,159.8741,159.7657,159.7755,45283.0
2023-11-13 12:45:00,162.12,162.12,161.98,162.02,51726.0,159.746,159.746,159.608,159.6474,51726.0
2023-11-13 12:50:00,162.02,162.12,161.98,162.03,36190.0,159.6474,159.746,159.608,159.6573,36190.0
2023-11-13 12:55:00,162.02,162.08,161.94,162.08,22164.0,159.6474,159.7066,159.5686,159.7066,22164.0
2023-11-13 13:00:00,162.09,162.1,161.95,162.01,29686.0,159.7164,159.7263,159.5785,159.6376,29686.0
2023-11-13 13:05:00,162.02,162.05,161.88,162.04,24706.0,159.6474,159.677,159.5095,159.6671,24706.0
2023-11-13 13:10:00,162.05,162.2,161.98,162.16,44368.0,159.677,159.8248,159.608,159.7854,44368.0
2023-11-13 13:15:00,162.15,162.24,162.13,162.2,33025.0,159.7755,159.8642,159.7558,159.8248,33025.0
2023-11-13 13:20:00,162.2,162.2,161.92,162.12,36788.0,159.8248,159.8248,159.5489,159.746,36788.0
2023-11-13 13:25:00,162.12,162.16,161.94,161.94,17871.0,159.746,159.7854,159.5686,159.5686,17871.0
2023-11-13 13:30:00,161.94,161.94,161.83,161.9,43437.0,159.5686,159.5686,159.4602,159.5292,43437.0
2023-11-13 13:35:00,161.91,162.15,161.9,162.14,62038.0,159.539,159.7755,159.5292,159.7657,62038.0
2023-11-13 13:40:00,162.13,162.24,162.08,162.2,27360.0,159.7558,159.8642,159.7066,159.8248,27360.0
2023-11-13 13:45:00,162.21,162.39,162.21,162.33,22489.0,159.8346,160.012,159.8346,159.9529,22489.0
2023-11-13 13:50:00,162.33,162.36,162.2,162.2,20871.0,159.9529,159.9825,159.8248,159.8248,20871.0
2023-11-13 13:55:00,162.2,162.27,162.13,162.16,33565.0,159.8248,159.8938,159.7558,159.7854,33565.0
2023-11-13 14:00:00,162.17,162.26,162.11,162.24,23851.0,159.7952,159.8839,159.7361,159.8642,23851.0
2023-11-13 14:05:00,162.24,162.31,162.16,162.27,18518.0,159.8642,159.9332,159.7854,159.8938,18518.0
2023-11-13 14:10:00,162.27,162.34,162.21,162.3,19602.0,159.8938,159.9627,159.8346,159.9233,19602.0
2023-11-13 14:15:00,162.29,162.31,162.19,162.29,24091.0,159.9135,159.9332,159.8149,159.9135,24091.0
2023-11-13 14:20:00,162.29,162.4,162.22,162.38,16095.0,159.9135,160.0219,159.8445,160.0022,16095.0
2023-11-13 14:25:00,162.38,162.51,162.36,162.51,33310.0,160.0022,160.1303,159.9825,160.1303,33310.0
2023-11-13 14:30:00,162.52,162.55,162.42,162.42,28004.0,160.1401,160.1697,160.0416,160.0416,28004.0
2023-11-13 14:35:00,162.43,162.58,162.43,162.52,24257.0,160.0514,160.1992,160.0514,160.1401,24257.0
2023-11-13 14:40:00,162.52,162.56,162.47,162.48,22199.0,160.1401,160.1795,160.0908,160.1007,22199.0
2023-11-13 14:45:00,162.48,162.52,162.34,162.38,26966.0,160.1007,160.1401,159.9627,160.0022,26966.0
2023-11-13 14:50:00,162.36,162.36,162.17,162.24,26061.0,159.9825,159.9825,159.7952,159.8642,26061.0
2023-11-13 14:55:00,162.25,162.27,162.21,162.21,21925.0,159.8741,159.8938,159.8346,159.8346,21925.0
2023-11-13 15:00:00,162.2,162.21,162.04,162.13,24647.0,159.8248,159.8346,159.6671,159.7558,24647.0
2023-11-13 15:05:00,162.12,162.17,162.05,162.17,36781.0,159.746,159.7952,159.677,159.7952,36781.0
2023-11-13 15:10:00,162.16,162.22,162.08,162.21,19834.0,159.7854,159.8445,159.7066,159.8346,19834.0
2023-11-13 15:15:00,162.19,162.26,162.1,162.26,104403.0,159.8149,159.8839,159.7263,159.8839,104403.0
2023-11-13 15:20:00,162.26,162.33,162.25,162.32,31452.0,159.8839,159.9529,159.8741,159.943,31452.0
2023-11-13 15:25:00,162.32,162.37,162.25,162.29,37774.0,159.943,159.9923,159.8741,159.9135,37774.0
2023-11-13 15:30:00,162.3,162.31,162.22,162.22,38546.0,159.9233,159.9332,159.8445,159.8445,38546.0
2023-11-13 15:35:00,162.23,162.29,162.07,162.09,54090.0,159.8544,159.9135,159.6967,159.7164,54090.0
2023-11-13 15:40:00,162.09,162.2,162.07,162.15,76950.0,159.7164,159.8248,159.6967,159.7755,76950.0
2023-11-13 15:45:00,162.15,162.26,162.14,162.19,90064.0,159.7755,159.8839,159.7657,159.8149,90064.0
2023-11-13 15:50:00,162.19,162.26,162.01,162.1,152868.0,159.8149,159.8839,159.6376,159.7263,152868.0
2023-11-13 15:55:00,162.1,162.11,162.01,162.06,238335.0,159.7263,159.7361,159.6376,159.6868,238335.0
2023-11-14 09:30:00,166.14,166.31,165.9,166.19,407706.0,163.7071,163.8746,163.4706,163.7564,407706.0
2023-11-14 09:35:00,166.19,166.89,166.17,166.79,321357.0,163.7564,164.4461,163.7367,164.3476,321357.0
2023-11-14 09:40:00,166.79,167.07,166.63,166.97,223053.0,164.3476,164.6235,164.1899,164.5249,223053.0
2023-11-14 09:45:00,166.97,167.05,166.64,166.64,208573.0,164.5249,164.6038,164.1998,164.1998,208573.0
2023-11-14 09:50:00,166.64,166.95,166.58,166.83,220876.0,164.1998,164.5052,164.1407,164.387,220876.0
2023-11-14 09:55:00,166.82,167.17,166.76,167.07,142098.0,164.3771,164.722,164.318,164.6235,142098.0
2023-11-14 10:00:00,167.07,167.34,167.02,167.28,179301.0,164.6235,164.8895,164.5742,164.8304,179301.0
2023-11-14 10:05:00,167.29,167.47,166.85,167.18,153982.0,164.8403,165.0176,164.4067,164.7319,153982.0
2023-11-14 10:10:00,167.17,167.29,166.97,167.15,77496.0,164.722,164.8403,164.5249,164.7023,77496.0
2023-11-14 10:15:00,167.16,167.24,167.03,167.13,104635.0,164.7122,164.791,164.5841,164.6826,104635.0
2023-11-14 10:20:00,167.14,167.18,166.87,167.1,88369.0,164.6925,164.7319,164.4264,164.653,88369.0
2023-11-14 10:25:00,167.11,167.36,167.04,167.27,79448.0,164.6629,164.9092,164.5939,164.8206,79448.0
2023-11-14 10:30:00,167.3,167.53,167.28,167.51,70617.0,164.8501,165.0767,164.8304,165.057,70617.0
2023-11-14 10:35:00,167.51,167.57,167.31,167.41,60944.0,165.057,165.1162,164.86,164.9585,60944.0
2023-11-14 10:40:00,167.43,167.54,167.35,167.44,88847.0,164.9782,165.0866,164.8994,164.9881,88847.0
2023-11-14 10:45:00,167.42,167.58,167.42,167.49,60497.0,164.9684,165.126,164.9684,165.0373,60497.0
2023-11-14 10:50:00,167.51,167.51,167.34,167.43,57315.0,165.057,165.057,164.8895,164.9782,57315.0
2023-11-14 10:55:00,167.43,167.44,167.18,167.24,59855.0,164.9782,164.9881,164.7319,164.791,59855.0
2023-11-14 11:00:00,167.24,167.56,167.23,167.56,61861.0,164.791,165.1063,164.7811,165.1063,61861.0
2023-11-14 11:05:00,167.55,167.62,167.5,167.57,51026.0,165.0965,165.1654,165.0472,165.1162,51026.0
2023-11-14 11:10:00,167.56,167.98,167.53,167.97,65474.0,165.1063,165.5202,165.0767,165.5103,65474.0
2023-11-14 11:15:00,167.96,168.02,167.77,167.78,121989.0,165.5004,165.5596,165.3132,165.3231,121989.0
2023-11-14 11:20:00,167.78,167.78,167.64,167.7,62734.0,165.3231,165.3231,165.1851,165.2443,62734.0
2023-11-14 11:25:00,167.7,167.72,167.58,167.64,53477.0,165.2443,165.264,165.126,165.1851,53477.0
2023-11-14 11:30:00,167.65,167.68,167.56,167.67,44162.0,165.195,165.2245,165.1063,165.2147,44162.0
2023-11-14 11:35:00,167.68,167.73,167.66,167.72,45015.0,165.2245,165.2738,165.2048,165.264,45015.0
2023-11-14 11:40:00,167.71,167.97,167.68,167.95,31600.0,165.2541,165.5103,165.2245,165.4906,31600.0
2023-11-14 11:45:00,167.94,167.96,167.68,167.74,78050.0,165.4807,165.5004,165.2245,165.2837,78050.0
2023-11-14 11:50:00,167.74,167.75,167.45,167.48,57213.0,165.2837,165.2935,164.9979,165.0275,57213.0
2023-11-14 11:55:00,167.48,167.5,167.23,167.29,64085.0,165.0275,165.0472,164.7811,164.8403,64085.0
2023-11-14 12:00:00,167.3,167.46,167.26,167.36,51325.0,164.8501,165.0078,164.8107,164.9092,51325.0
2023-11-14 12:05:00,167.35,167.36,167.03,167.16,124201.0,164.8994,164.9092,164.5841,164.7122,124201.0
2023-11-14 12:10:00,167.16,167.24,167.05,167.13,49915.0,164.7122,164.791,164.6038,164.6826,49915.0
2023-11-14 12:15:00,167.12,167.12,167.02,167.1,32874.0,164.6727,164.6727,164.5742,164.653,32874.0
2023-11-14 12:20:00,167.08,167.09,167.01,167.06,29745.0,164.6333,164.6432,164.5644,164.6136,29745.0
2023-11-14 12:25:00,167.07,167.19,167.05,167.05,29409.0,164.6235,164.7417,164.6038,164.6038,29409.0
2023-11-14 12:30:00,167.06,167.3,167.02,167.28,37869.0,164.6136,164.8501,164.5742,164.8304,37869.0
2023-11-14 12:35:00,167.29,167.41,167.23,167.4,27800.0,164.8403,164.9585,164.7811,164.9486,27800.0
2023-11-14 12:40:00,167.41,167.47,167.34,167.44,43522.0,164.9585,165.0176,164.8895,164.9881,43522.0
2023-11-14 12:45:00,167.45,167.51,167.41,167.49,21348.0,164.9979,165.057,164.9585,165.0373,21348.0
2023-11-14 12:50:00,167.5,167.51,167.35,167.51,24054.0,165.0472,165.057,164.8994,165.057,24054.0
2023-11-14 12:55:00,167.51,167.59,167.46,167.55,28478.0,165.057,165.1359,165.0078,165.0965,28478.0
2023-11-14 13:00:00,167.56,167.58,167.47,167.58,28934.0,165.1063,165.126,165.0176,165.126,28934.0
2023-11-14 13:05:00,167.58,167.63,167.54,167.56,26642.0,165.126,165.1753,165.0866,165.1063,26642.0
2023-11-14 13:10:00,167.56,167.6,167.47,167.48,34903.0,165.1063,165.1457,165.0176,165.0275,34903.0
2023-11-14 13:15:00,167.47,167.54,167.43,167.52,17760.0,165.0176,165.0866,164.9782,165.0669,17760.0
2023-11-14 13:20:00,167.51,167.61,167.47,167.57,43574.0,165.057,165.1556,165.0176,165.1162,43574.0
2023-11-14 13:25:00,167.56,167.68,167.55,167.68,28371.0,165.1063,165.2245,165.0965,165.2245,28371.0
2023-11-14 13:30:00,167.68,167.77,167.67,167.71,30076.0,165.2245,165.3132,165.2147,165.2541,30076.0
2023-11-14 13:35:00,167.71,167.76,167.63,167.74,44482.0,165.2541,165.3034,165.1753,165.2837,44482.0
2023-11-14 13:40:00,167.74,167.76,167.47,167.5,32992.0,165.2837,165.3034,165.0176,165.0472,32992.0
2023-11-14 13:45:00,167.49,167.53,167.45,167.5,25401.0,165.0373,165.0767,164.9979,165.0472,25401.0
2023-11-14 13:50:00,167.5,167.53,167.33,167.36,26059.0,165.0472,165.0767,164.8797,164.9092,26059.0
2023-11-14 13:55:00,167.35,167.39,167.26,167.28,67173.0,164.8994,164.9388,164.8107,164.8304,67173.0
2023-11-14 14:00:00,167.28,167.29,167.16,167.19,59143.0,164.8304,164.8403,164.7122,164.7417,59143.0
2023-11-14 14:05:00,167.19,167.25,166.96,167.09,40875.0,164.7417,164.8008,164.5151,164.6432,40875.0
2023-11-14 14:10:00,167.09,167.15,166.98,167.13,88411.0,164.6432,164.7023,164.5348,164.6826,88411.0
2023-11-14 14:15:00,167.14,167.19,167.11,167.16,25792.0,164.6925,164.7417,164.6629,164.7122,25792.0
2023-11-14 14:20:00,167.16,167.22,167.12,167.22,14822.0,164.7122,164.7713,164.6727,164.7713,14822.0
2023-11-14 14:25:00,167.21,167.4,167.19,167.4,20703.0,164.7614,164.9486,164.7417,164.9486,20703.0
2023-11-14 14:30:00,167.4,167.53,167.39,167.47,26535.0,164.9486,165.0767,164.9388,165.0176,26535.0
2023-11-14 14:35:00,167.48,167.51,167.45,167.5,33025.0,165.0275,165.057,164.9979,165.0472,33025.0
2023-11-14 14:40:00,167.51,167.56,167.49,167.52,34641.0,165.057,165.1063,165.0373,165.0669,34641.0
2023-11-14 14:45:00,167.53,167.65,167.53,167.63,37832.0,165.0767,165.195,165.0767,165.1753,37832.0
2023-11-14 14:50:00,167.63,167.69,167.6,167.62,44521.0,165.1753,165.2344,165.1457,165.1654,44521.0
2023-11-14 14:55:00,167.63,167.73,167.62,167.7,32471.0,165.1753,165.2738,165.1654,165.2443,32471.0
2023-11-14 15:00:00,167.7,167.74,167.67,167.72,35366.0,165.2443,165.2837,165.2147,165.264,35366.0
2023-11-14 15:05:00,167.71,167.89,167.69,167.87,31755.0,165.2541,165.4315,165.2344,165.4118,31755.0
2023-11-14 15:10:00,167.86,167.93,167.82,167.93,88003.0,165.4019,165.4709,165.3625,165.4709,88003.0
2023-11-14 15:15:00,167.93,168.01,167.92,167.99,25046.0,165.4709,165.5497,165.461,165.53,25046.0
2023-11-14 15:20:00,167.99,168.04,167.98,168.0,55548.0,165.53,165.5793,165.5202,165.5399,55548.0
2023-11-14 15:25:00,168.01,168.07,167.88,168.04,63339.0,165.5497,165.6088,165.4216,165.5793,63339.0
2023-11-14 15:30:00,168.03,168.04,167.95,167.97,72385.0,165.5694,165.5793,165.4906,165.5103,72385.0
2023-11-14 15:35:00,167.97,168.03,167.89,168.02,76864.0,165.5103,165.5694,165.4315,165.5596,76864.0
2023-11-14 15:40:00,168.01,168.05,167.88,167.89,85339.0,165.5497,165.5891,165.4216,165.4315,85339.0
2023-11-14 15:45:00,167.88,167.91,167.78,167.78,126436.0,165.4216,165.4512,165.3231,165.3231,126436.0
2023-11-14 15:50:00,167.77,167.79,167.5,167.54,273952.0,165.3132,165.3329,165.0472,165.0866,273952.0
2023-11-14 15:55:00,167.54,167.63,167.37,167.56,535283.0,165.0866,165.1753,164.9191,165.1063,535283.0
2023-11-15 09:30:00,168.37,168.57,168.18,168.52,160300.0,165.9044,166.1015,165.7172,166.0522,160300.0
2023-11-15 09:35:00,168.53,168.67,168.27,168.41,229237.0,166.0621,166.2001,165.8059,165.9439,229237.0
2023-11-15 09:40:00,168.4,168.51,168.02,168.3,135798.0,165.934,166.0424,165.5596,165.8355,135798.0
2023-11-15 09:45:00,168.29,168.32,167.87,168.14,67957.0,165.8256,165.8552,165.4118,165.6778,67957.0
2023-11-15 09:50:00,168.14,168.2,167.75,168.01,80903.0,165.6778,165.7369,165.2935,165.5497,80903.0
2023-11-15 09:55:00,168.0,168.24,167.76,168.24,96096.0,165.5399,165.7763,165.3034,165.7763,96096.0
2023-11-15 10:00:00,168.23,168.37,168.11,168.36,70132.0,165.7665,165.9044,165.6483,165.8946,70132.0
2023-11-15 10:05:00,168.35,168.59,168.29,168.59,52931.0,165.8847,166.1212,165.8256,166.1212,52931.0
2023-11-15 10:10:00,168.58,168.58,168.35,168.42,68228.0,166.1114,166.1114,165.8847,165.9537,68228.0
2023-11-15 10:15:00,168.41,168.52,168.32,168.34,61209.0,165.9439,166.0522,165.8552,165.8749,61209.0
2023-11-15 10:20:00,168.35,168.61,168.35,168.57,51125.0,165.8847,166.1409,165.8847,166.1015,51125.0
2023-11-15 10:25:00,168.57,168.74,168.41,168.45,71988.0,166.1015,166.269,165.9439,165.9833,71988.0
2023-11-15 10:30:00,168.47,168.69,168.4,168.65,75561.0,166.003,166.2198,165.934,166.1803,75561.0
2023-11-15 10:35:00,168.64,168.83,168.64,168.73,52746.0,166.1705,166.3577,166.1705,166.2592,52746.0
2023-11-15 10:40:00,168.74,168.93,168.74,168.85,27864.0,166.269,166.4562,166.269,166.3774,27864.0
2023-11-15 10:45:00,168.86,169.05,168.86,169.05,21744.0,166.3873,166.5745,166.3873,166.5745,21744.0
2023-11-15 10:50:00,169.04,169.11,168.98,169.09,36511.0,166.5646,166.6336,166.5055,166.6139,36511.0
2023-11-15 10:55:00,169.1,169.15,168.85,168.9,59299.0,166.6238,166.673,166.3774,166.4267,59299.0
2023-11-15 11:00:00,168.9,168.98,168.83,168.86,50479.0,166.4267,166.5055,166.3577,166.3873,50479.0
2023-11-15 11:05:00,168.86,168.86,168.58,168.76,50233.0,166.3873,166.3873,166.1114,166.2887,50233.0
2023-11-15 11:10:00,168.78,168.93,168.55,168.59,44212.0,166.3084,166.4562,166.0818,166.1212,44212.0
2023-11-15 11:15:00,168.59,168.79,168.59,168.78,70881.0,166.1212,166.3183,166.1212,166.3084,70881.0
2023-11-15 11:20:00,168.76,168.76,168.59,168.67,38458.0,166.2887,166.2887,166.1212,166.2001,38458.0
2023-11-15 11:25:00,168.67,168.67,168.5,168.61,46951.0,166.2001,166.2001,166.0325,166.1409,46951.0
2023-11-15 11:30:00,168.6,168.62,168.45,168.57,27916.0,166.1311,166.1508,165.9833,166.1015,27916.0
2023-11-15 11:35:00,168.57,168.57,168.1,168.12,75628.0,166.1015,166.1015,165.6384,165.6581,75628.0
2023-11-15 11:40:00,168.13,168.13,167.84,167.9,63534.0,165.668,165.668,165.3822,165.4413,63534.0
2023-11-15 11:45:00,167.93,168.16,167.93,168.09,54237.0,165.4709,165.6975,165.4709,165.6285,54237.0
2023-11-15 11:50:00,168.09,168.12,167.76,167.78,76678.0,165.6285,165.6581,165.3034,165.3231,76678.0
2023-11-15 11:55:00,167.77,167.85,167.73,167.77,47885.0,165.3132,165.3921,165.2738,165.3132,47885.0
2023-11-15 12:00:00,167.78,167.9,167.68,167.81,43652.0,165.3231,165.4413,165.2245,165.3526,43652.0
2023-11-15 12:05:00,167.81,168.0,167.8,167.9,43683.0,165.3526,165.5399,165.3428,165.4413,43683.0
2023-11-15 12:10:00,167.88,167.95,167.7,167.93,93550.0,165.4216,165.4906,165.2443,165.4709,93550.0
2023-11-15 12:15:00,167.93,167.93,167.82,167.92,28160.0,165.4709,165.4709,165.3625,165.461,28160.0
2023-11-15 12:20:00,167.95,167.98,167.8,167.85,63004.0,165.4906,165.5202,165.3428,165.3921,63004.0
2023-11-15 12:25:00,167.84,168.09,167.82,168.08,70768.0,165.3822,165.6285,165.3625,165.6187,70768.0
2023-11-15 12:30:00,168.08,168.16,167.97,168.16,35531.0,165.6187,165.6975,165.5103,165.6975,35531.0
2023-11-15 12:35:00,168.15,168.32,168.12,168.29,30631.0,165.6877,165.8552,165.6581,165.8256,30631.0
2023-11-15 12:40:00,168.28,168.32,168.12,168.23,26792.0,165.8158,165.8552,165.6581,165.7665,26792.0
2023-11-15 12:45:00,168.23,168.32,168.17,168.27,28372.0,165.7665,165.8552,165.7074,165.8059,28372.0
2023-11-15 12:50:00,168.27,168.32,168.19,168.29,16108.0,165.8059,165.8552,165.7271,165.8256,16108.0
2023-11-15 12:55:00,168.28,168.36,168.18,168.2,15875.0,165.8158,165.8946,165.7172,165.7369,15875.0
2023-11-15 13:00:00,168.2,168.2,167.69,167.84,44837.0,165.7369,165.7369,165.2344,165.3822,44837.0
2023-11-15 13:05:00,167.85,167.85,167.47,167.5,62585.0,165.3921,165.3921,165.0176,165.0472,62585.0
2023-11-15 13:10:00,167.51,167.66,167.3,167.33,66468.0,165.057,165.2048,164.8501,164.8797,66468.0
2023-11-15 13:15:00,167.35,167.49,167.22,167.41,44982.0,164.8994,165.0373,164.7713,164.9585,44982.0
2023-11-15 13:20:00,167.41,167.67,167.4,167.65,45694.0,164.9585,165.2147,164.9486,165.195,45694.0
2023-11-15 13:25:00,167.67,167.79,167.66,167.78,35343.0,165.2147,165.3329,165.2048,165.3231,35343.0
2023-11-15 13:30:00,167.79,167.97,167.77,167.97,24621.0,165.3329,165.5103,165.3132,165.5103,24621.0
2023-11-15 13:35:00,167.98,168.02,167.87,167.95,21023.0,165.5202,165.5596,165.4118,165.4906,21023.0
2023-11-15 13:40:00,167.94,168.12,167.94,168.05,19469.0,165.4807,165.6581,165.4807,165.5891,19469.0
2023-11-15 13:45:00,168.05,168.09,167.98,168.02,14204.0,165.5891,165.6285,165.5202,165.5596,14204.0
2023-11-15 13:50:00,168.03,168.08,167.91,168.02,54690.0,165.5694,165.6187,165.4512,165.5596,54690.0
2023-11-15 13:55:00,168.03,168.11,167.99,168.11,31581.0,165.5694,165.6483,165.53,165.6483,31581.0
2023-11-15 14:00:00,168.13,168.16,168.07,168.07,24202.0,165.668,165.6975,165.6088,165.6088,24202.0
2023-11-15 14:05:00,168.07,168.14,167.99,167.99,20411.0,165.6088,165.6778,165.53,165.53,20411.0
2023-11-15 14:10:00,168.0,168.18,167.98,168.13,16768.0,165.5399,165.7172,165.5202,165.668,16768.0
2023-11-15 14:15:00,168.14,168.16,167.91,168.01,35477.0,165.6778,165.6975,165.4512,165.5497,35477.0
2023-11-15 14:20:00,168.0,168.03,167.83,167.99,59317.0,165.5399,165.5694,165.3724,165.53,59317.0
2023-11-15 14:25:00,167.99,168.23,167.99,168.22,29339.0,165.53,165.7665,165.53,165.7566,29339.0
2023-11-15 14:30:00,168.24,168.33,168.21,168.26,26253.0,165.7763,165.865,165.7468,165.7961,26253.0
2023-11-15 14:35:00,168.25,168.44,168.2,168.44,34040.0,165.7862,165.9734,165.7369,165.9734,34040.0
2023-11-15 14:40:00,168.44,168.46,168.28,168.31,59208.0,165.9734,165.9931,165.8158,165.8453,59208.0
2023-11-15 14:45:00,168.32,168.4,168.24,168.27,30283.0,165.8552,165.934,165.7763,165.8059,30283.0
2023-11-15 14:50:00,168.29,168.37,168.23,168.28,26613.0,165.8256,165.9044,165.7665,165.8158,26613.0
2023-11-15 14:55:00,168.27,168.43,168.25,168.39,20813.0,165.8059,165.9636,165.7862,165.9242,20813.0
2023-11-15 15:00:00,168.4,168.45,168.26,168.26,87169.0,165.934,165.9833,165.7961,165.7961,87169.0
2023-11-15 15:05:00,168.25,168.29,168.13,168.16,36847.0,165.7862,165.8256,165.668,165.6975,36847.0
2023-11-15 15:10:00,168.16,168.3,168.1,168.28,39159.0,165.6975,165.8355,165.6384,165.8158,39159.0
2023-11-15 15:15:00,168.27,168.32,168.19,168.24,54536.0,165.8059,165.8552,165.7271,165.7763,54536.0
2023-11-15 15:20:00,168.21,168.28,168.09,168.11,26511.0,165.7468,165.8158,165.6285,165.6483,26511.0
2023-11-15 15:25:00,168.11,168.19,168.0,168.19,46877.0,165.6483,165.7271,165.5399,165.7271,46877.0
2023-11-15 15:30:00,168.19,168.25,168.14,168.19,41404.0,165.7271,165.7862,165.6778,165.7271,41404.0
2023-11-15 15:35:00,168.19,168.22,168.08,168.13,41069.0,165.7271,165.7566,165.6187,165.668,41069.0
2023-11-15 15:40:00,168.13,168.2,168.1,168.12,39128.0,165.668,165.7369,165.6384,165.6581,39128.0
2023-11-15 15:45:00,168.13,168.18,167.84,167.85,169225.0,165.668,165.7172,165.3822,165.3921,169225.0
2023-11-15 15:50:00,167.84,167.93,167.74,167.75,172127.0,165.3822,165.4709,165.2837,165.2935,172127.0
2023-11-15 15:55:00,167.76,167.87,167.64,167.8,502444.0,165.3034,165.4118,165.1851,165.3428,502444.0
2023-11-16 09:30:00,166.3,166.62,166.18,166.57,214395.0,163.8648,164.1801,163.7465,164.1308,214395.0
2023-11-16 09:35:00,166.56,166.57,166.16,166.5,126286.0,164.1209,164.1308,163.7268,164.0618,126286.0
2023-11-16 09:40:00,166.51,166.54,166.16,166.25,118320.0,164.0717,164.1012,163.7268,163.8155,118320.0
2023-11-16 09:45:00,166.25,166.86,166.24,166.72,97451.0,163.8155,164.4166,163.8056,164.2786,97451.0
2023-11-16 09:50:00,166.7,166.88,166.66,166.88,50303.0,164.2589,164.4363,164.2195,164.4363,50303.0
2023-11-16 09:55:00,166.89,167.14,166.86,167.09,60803.0,164.4461,164.6925,164.4166,164.6432,60803.0
2023-11-16 10:00:00,167.1,167.46,166.98,167.01,69165.0,164.653,165.0078,164.5348,164.5644,69165.0
2023-11-16 10:05:00,167.01,167.26,166.75,166.82,41687.0,164.5644,164.8107,164.3082,164.3771,41687.0
2023-11-16 10:10:00,166.82,166.83,166.62,166.7,81471.0,164.3771,164.387,164.1801,164.2589,81471.0
2023-11-16 10:15:00,166.7,166.78,166.38,166.39,78347.0,164.2589,164.3377,163.9436,163.9534,78347.0
2023-11-16 10:20:00,166.4,166.78,166.32,166.77,83238.0,163.9633,164.3377,163.8845,164.3279,83238.0
2023-11-16 10:25:00,166.79,166.91,166.69,166.72,173610.0,164.3476,164.4658,164.249,164.2786,173610.0
2023-11-16 10:30:00,166.72,166.96,166.62,166.62,96248.0,164.2786,164.5151,164.1801,164.1801,96248.0
2023-11-16 10:35:00,166.64,166.65,166.34,166.42,90751.0,164.1998,164.2096,163.9042,163.983,90751.0
2023-11-16 10:40:00,166.43,166.46,166.08,166.31,158405.0,163.9929,164.0224,163.648,163.8746,158405.0
2023-11-16 10:45:00,166.33,166.55,166.28,166.39,50373.0,163.8943,164.1111,163.845,163.9534,50373.0
2023-11-16 10:50:00,166.42,166.44,166.05,166.07,82002.0,163.983,164.0027,163.6184,163.6381,82002.0
2023-11-16 10:55:00,166.07,166.2,165.96,166.12,66833.0,163.6381,163.7662,163.5297,163.6874,66833.0
2023-11-16 11:00:00,166.1,166.44,166.03,166.38,66154.0,163.6677,164.0027,163.5987,163.9436,66154.0
2023-11-16 11:05:00,166.39,166.53,166.34,166.41,83716.0,163.9534,164.0914,163.9042,163.9731,83716.0
2023-11-16 11:10:00,166.4,166.55,166.26,166.49,87602.0,163.9633,164.1111,163.8253,164.052,87602.0
2023-11-16 11:15:00,166.49,166.53,166.17,166.27,80201.0,164.052,164.0914,163.7367,163.8352,80201.0
2023-11-16 11:20:00,166.27,166.31,166.07,166.08,35165.0,163.8352,163.8746,163.6381,163.648,35165.0
2023-11-16 11:25:00,166.09,166.15,165.89,165.92,61514.0,163.6578,163.717,163.4608,163.4903,61514.0
2023-11-16 11:30:00,165.91,166.19,165.88,166.11,38002.0,163.4805,163.7564,163.4509,163.6775,38002.0
2023-11-16 11:35:00,166.11,166.13,165.82,165.9,76008.0,163.6775,163.6972,163.3918,163.4706,76008.0
2023-11-16 11:40:00,165.93,166.0,165.83,165.94,34830.0,163.5002,163.5692,163.4016,163.51,34830.0
2023-11-16 11:45:00,165.97,166.16,165.97,166.15,30997.0,163.5396,163.7268,163.5396,163.717,30997.0
2023-11-16 11:50:00,166.15,166.28,166.1,166.12,24469.0,163.717,163.845,163.6677,163.6874,24469.0
2023-11-16 11:55:00,166.11,166.18,166.0,166.05,22663.0,163.6775,163.7465,163.5692,163.6184,22663.0
2023-11-16 12:00:00,166.07,166.19,165.96,166.12,49866.0,163.6381,163.7564,163.5297,163.6874,49866.0
2023-11-16 12:05:00,166.13,166.27,166.05,166.15,38274.0,163.6972,163.8352,163.6184,163.717,38274.0
2023-11-16 12:10:00,166.15,166.32,166.14,166.31,48704.0,163.717,163.8845,163.7071,163.8746,48704.0
2023-11-16 12:15:00,166.31,166.45,166.25,166.33,49354.0,163.8746,164.0126,163.8155,163.8943,49354.0
2023-11-16 12:20:00,166.34,166.41,166.27,166.34,44205.0,163.9042,163.9731,163.8352,163.9042,44205.0
2023-11-16 12:25:00,166.33,166.44,166.29,166.35,31128.0,163.8943,164.0027,163.8549,163.914,31128.0
2023-11-16 12:30:00,166.33,166.36,166.19,166.23,30630.0,163.8943,163.9239,163.7564,163.7958,30630.0
2023-11-16 12:35:00,166.24,166.45,166.18,166.44,21790.0,163.8056,164.0126,163.7465,164.0027,21790.0
2023-11-16 12:40:00,166.44,166.65,166.44,166.52,29042.0,164.0027,164.2096,164.0027,164.0815,29042.0
2023-11-16 12:45:00,166.51,166.58,166.47,166.49,22167.0,164.0717,164.1407,164.0323,164.052,22167.0
2023-11-16 12:50:00,166.48,166.48,166.26,166.35,41462.0,164.0421,164.0421,163.8253,163.914,41462.0
2023-11-16 12:55:00,166.34,166.47,166.34,166.43,17438.0,163.9042,164.0323,163.9042,163.9929,17438.0
2023-11-16 13:00:00,166.44,166.44,166.29,166.3,52400.0,164.0027,164.0027,163.8549,163.8648,52400.0
2023-11-16 13:05:00,166.29,166.31,166.09,166.11,36680.0,163.8549,163.8746,163.6578,163.6775,36680.0
2023-11-16 13:10:00,166.12,166.13,165.95,166.04,21804.0,163.6874,163.6972,163.5199,163.6086,21804.0
2023-11-16 13:15:00,166.04,166.2,166.01,166.07,32663.0,163.6086,163.7662,163.579,163.6381,32663.0
2023-11-16 13:20:00,166.05,166.05,165.83,165.9,26828.0,163.6184,163.6184,163.4016,163.4706,26828.0
2023-11-16 13:25:00,165.92,166.12,165.89,165.96,31647.0,163.4903,163.6874,163.4608,163.5297,31647.0
2023-11-16 13:30:00,165.96,166.04,165.87,165.88,22503.0,163.5297,163.6086,163.4411,163.4509,22503.0
2023-11-16 13:35:00,165.89,166.07,165.85,165.85,60581.0,163.4608,163.6381,163.4213,163.4213,60581.0
2023-11-16 13:40:00,165.84,165.88,165.68,165.74,41221.0,163.4115,163.4509,163.2538,163.313,41221.0
2023-11-16 13:45:00,165.73,165.74,165.41,165.45,67132.0,163.3031,163.313,162.9878,163.0272,67132.0
2023-11-16 13:50:00,165.43,165.69,165.42,165.61,35158.0,163.0075,163.2637,162.9976,163.1849,35158.0
2023-11-16 13:55:00,165.61,165.61,165.45,165.51,28938.0,163.1849,163.1849,163.0272,163.0863,28938.0
2023-11-16 14:00:00,165.5,165.61,165.45,165.56,33683.0,163.0765,163.1849,163.0272,163.1356,33683.0
2023-11-16 14:05:00,165.56,165.56,165.3,165.4,40418.0,163.1356,163.1356,162.8794,162.9779,40418.0
2023-11-16 14:10:00,165.41,165.6,165.38,165.54,43946.0,162.9878,163.175,162.9582,163.1159,43946.0
2023-11-16 14:15:00,165.54,165.68,165.53,165.68,39294.0,163.1159,163.2538,163.106,163.2538,39294.0
2023-11-16 14:20:00,165.68,165.69,165.57,165.6,32995.0,163.2538,163.2637,163.1454,163.175,32995.0
2023-11-16 14:25:00,165.61,165.61,165.39,165.46,24531.0,163.1849,163.1849,162.9681,163.0371,24531.0
2023-11-16 14:30:00,165.45,165.6,165.43,165.52,57367.0,163.0272,163.175,163.0075,163.0962,57367.0
2023-11-16 14:35:00,165.52,165.73,165.52,165.65,54966.0,163.0962,163.3031,163.0962,163.2243,54966.0
2023-11-16 14:40:00,165.66,165.79,165.61,165.77,25777.0,163.2341,163.3622,163.1849,163.3425,25777.0
2023-11-16 14:45:00,165.77,165.88,165.77,165.85,31389.0,163.3425,163.4509,163.3425,163.4213,31389.0
2023-11-16 14:50:00,165.86,165.88,165.53,165.55,45077.0,163.4312,163.4509,163.106,163.1257,45077.0
2023-11-16 14:55:00,165.56,165.78,165.53,165.72,61469.0,163.1356,163.3524,163.106,163.2933,61469.0
2023-11-16 15:00:00,165.72,165.76,165.61,165.66,42951.0,163.2933,163.3327,163.1849,163.2341,42951.0
2023-11-16 15:05:00,165.67,165.69,165.57,165.62,25213.0,163.244,163.2637,163.1454,163.1947,25213.0
2023-11-16 15:10:00,165.63,165.73,165.62,165.62,39893.0,163.2046,163.3031,163.1947,163.1947,39893.0
2023-11-16 15:15:00,165.6,165.73,165.56,165.72,39297.0,163.175,163.3031,163.1356,163.2933,39297.0
2023-11-16 15:20:00,165.72,165.82,165.65,165.78,46742.0,163.2933,163.3918,163.2243,163.3524,46742.0
2023-11-16 15:25:00,165.79,165.84,165.73,165.74,43073.0,163.3622,163.4115,163.3031,163.313,43073.0
2023-11-16 15:30:00,165.75,165.77,165.65,165.76,88399.0,163.3228,163.3425,163.2243,163.3327,88399.0
2023-11-16 15:35:00,165.77,165.89,165.68,165.87,76511.0,163.3425,163.4608,163.2538,163.4411,76511.0
2023-11-16 15:40:00,165.87,165.97,165.82,165.97,108798.0,163.4411,163.5396,163.3918,163.5396,108798.0
2023-11-16 15:45:00,165.97,166.12,165.96,166.06,174272.0,163.5396,163.6874,163.5297,163.6283,174272.0
2023-11-16 15:50:00,166.06,166.08,165.88,166.03,171435.0,163.6283,163.648,163.4509,163.5987,171435.0
2023-11-16 15:55:00,166.02,166.09,165.89,166.08,376299.0,163.5889,163.6578,163.4608,163.648,376299.0
2023-11-17 09:30:00,166.59,166.59,166.13,166.22,189832.0,164.1505,164.1505,163.6972,163.7859,189832.0
2023-11-17 09:35:00,166.26,166.29,165.81,165.89,128855.0,163.8253,163.8549,163.3819,163.4608,128855.0
2023-11-17 09:40:00,165.9,166.0,165.55,165.73,97315.0,163.4706,163.5692,163.1257,163.3031,97315.0
2023-11-17 09:45:00,165.74,165.95,165.73,165.87,73818.0,163.313,163.5199,163.3031,163.4411,73818.0
2023-11-17 09:50:00,165.86,166.09,165.72,166.09,73006.0,163.4312,163.6578,163.2933,163.6578,73006.0
2023-11-17 09:55:00,166.1,166.32,166.02,166.32,58334.0,163.6677,163.8845,163.5889,163.8845,58334.0
2023-11-17 10:00:00,166.31,166.36,166.12,166.25,52112.0,163.8746,163.9239,163.6874,163.8155,52112.0
2023-11-17 10:05:00,166.26,166.55,166.24,166.32,76785.0,163.8253,164.1111,163.8056,163.8845,76785.0
2023-11-17 10:10:00,166.32,166.43,166.03,166.23,115030.0,163.8845,163.9929,163.5987,163.7958,115030.0
2023-11-17 10:15:00,166.24,166.64,166.21,166.63,67958.0,163.8056,164.1998,163.7761,164.1899,67958.0
2023-11-17 10:20:00,166.63,166.77,166.5,166.66,44841.0,164.1899,164.3279,164.0618,164.2195,44841.0
2023-11-17 10:25:00,166.65,166.7,166.47,166.62,62319.0,164.2096,164.2589,164.0323,164.1801,62319.0
2023-11-17 10:30:00,166.62,166.67,166.45,166.49,50323.0,164.1801,164.2293,164.0126,164.052,50323.0
2023-11-17 10:35:00,166.5,166.6,166.4,166.47,47783.0,164.0618,164.1604,163.9633,164.0323,47783.0
2023-11-17 10:40:00,166.46,166.64,166.32,166.58,62035.0,164.0224,164.1998,163.8845,164.1407,62035.0
2023-11-17 10:45:00,166.58,166.69,166.36,166.67,50929.0,164.1407,164.249,163.9239,164.2293,50929.0
2023-11-17 10:50:00,166.67,167.01,166.53,167.0,33823.0,164.2293,164.5644,164.0914,164.5545,33823.0
2023-11-17 10:55:00,167.01,167.06,166.89,166.96,42090.0,164.5644,164.6136,164.4461,164.5151,42090.0
2023-11-17 11:00:00,166.96,167.1,166.78,166.79,46450.0,164.5151,164.653,164.3377,164.3476,46450.0
2023-11-17 11:05:00,166.77,166.87,166.54,166.87,40120.0,164.3279,164.4264,164.1012,164.4264,40120.0
2023-11-17 11:10:00,166.87,167.09,166.85,167.03,35656.0,164.4264,164.6432,164.4067,164.5841,35656.0
2023-11-17 11:15:00,167.03,167.05,166.9,167.04,25151.0,164.5841,164.6038,164.456,164.5939,25151.0
2023-11-17 11:20:00,167.02,167.1,166.98,167.08,28356.0,164.5742,164.653,164.5348,164.6333,28356.0
2023-11-17 11:25:00,167.04,167.06,166.87,166.93,35832.0,164.5939,164.6136,164.4264,164.4855,35832.0
2023-11-17 11:30:00,166.94,167.05,166.89,167.01,24147.0,164.4954,164.6038,164.4461,164.5644,24147.0
2023-11-17 11:35:00,167.02,167.11,166.92,167.02,38867.0,164.5742,164.6629,164.4757,164.5742,38867.0
2023-11-17 11:40:00,167.0,167.02,166.88,166.93,23563.0,164.5545,164.5742,164.4363,164.4855,23563.0
2023-11-17 11:45:00,166.92,167.03,166.85,166.88,36908.0,164.4757,164.5841,164.4067,164.4363,36908.0
2023-11-17 11:50:00,166.89,166.95,166.79,166.86,43187.0,164.4461,164.5052,164.3476,164.4166,43187.0
2023-11-17 11:55:00,166.86,166.99,166.79,166.99,31721.0,164.4166,164.5447,164.3476,164.5447,31721.0
2023-11-17 12:00:00,166.99,167.04,166.9,166.94,33520.0,164.5447,164.5939,164.456,164.4954,33520.0
2023-11-17 12:05:00,166.92,167.08,166.89,166.99,33328.0,164.4757,164.6333,164.4461,164.5447,33328.0
2023-11-17 12:10:00,167.0,167.1,166.97,167.07,32649.0,164.5545,164.653,164.5249,164.6235,32649.0
2023-11-17 12:15:00,167.07,167.18,167.05,167.13,58449.0,164.6235,164.7319,164.6038,164.6826,58449.0
2023-11-17 12:20:00,167.14,167.14,166.98,167.01,50514.0,164.6925,164.6925,164.5348,164.5644,50514.0
2023-11-17 12:25:00,167.02,167.02,166.93,166.99,16107.0,164.5742,164.5742,164.4855,164.5447,16107.0
2023-11-17 12:30:00,167.0,167.03,166.92,166.96,18131.0,164.5545,164.5841,164.4757,164.5151,18131.0
2023-11-17 12:35:00,166.96,167.06,166.92,167.02,14716.0,164.5151,164.6136,164.4757,164.5742,14716.0
2023-11-17 12:40:00,167.01,167.2,167.0,167.1,16118.0,164.5644,164.7516,164.5545,164.653,16118.0
2023-11-17 12:45:00,167.1,167.19,167.0,167.11,22561.0,164.653,164.7417,164.5545,164.6629,22561.0
2023-11-17 12:50:00,167.11,167.23,167.09,167.19,17805.0,164.6629,164.7811,164.6432,164.7417,17805.0
2023-11-17 12:55:00,167.19,167.35,167.16,167.3,22469.0,164.7417,164.8994,164.7122,164.8501,22469.0
2023-11-17 13:00:00,167.32,167.36,167.16,167.17,23718.0,164.8698,164.9092,164.7122,164.722,23718.0
2023-11-17 13:05:00,167.18,167.38,167.17,167.36,20708.0,164.7319,164.9289,164.722,164.9092,20708.0
2023-11-17 13:10:00,167.36,167.49,167.29,167.49,21196.0,164.9092,165.0373,164.8403,165.0373,21196.0
2023-11-17 13:15:00,167.49,167.56,167.45,167.47,25092.0,165.0373,165.1063,164.9979,165.0176,25092.0
2023-11-17 13:20:00,167.47,167.55,167.44,167.45,29920.0,165.0176,165.0965,164.9881,164.9979,29920.0
2023-11-17 13:25:00,167.42,167.48,167.4,167.42,14011.0,164.9684,165.0275,164.9486,164.9684,14011.0
2023-11-17 13:30:00,167.45,167.58,167.44,167.58,59394.0,164.9979,165.126,164.9881,165.126,59394.0
2023-11-17 13:35:00,167.58,167.59,167.52,167.55,22103.0,165.126,165.1359,165.0669,165.0965,22103.0
2023-11-17 13:40:00,167.55,167.58,167.41,167.41,16083.0,165.0965,165.126,164.9585,164.9585,16083.0
2023-11-17 13:45:00,167.41,167.45,167.34,167.42,18692.0,164.9585,164.9979,164.8895,164.9684,18692.0
2023-11-17 13:50:00,167.4,167.4,167.3,167.35,21323.0,164.9486,164.9486,164.8501,164.8994,21323.0
2023-11-17 13:55:00,167.33,167.48,167.32,167.46,48688.0,164.8797,165.0275,164.8698,165.0078,48688.0
2023-11-17 14:00:00,167.47,167.56,167.46,167.55,30144.0,165.0176,165.1063,165.0078,165.0965,30144.0
2023-11-17 14:05:00,167.56,167.56,167.48,167.54,27327.0,165.1063,165.1063,165.0275,165.0866,27327.0
2023-11-17 14:10:00,167.54,167.56,167.36,167.36,40395.0,165.0866,165.1063,164.9092,164.9092,40395.0
2023-11-17 14:15:00,167.36,167.43,167.23,167.23,28730.0,164.9092,164.9782,164.7811,164.7811,28730.0
2023-11-17 14:20:00,167.22,167.3,167.22,167.29,25907.0,164.7713,164.8501,164.7713,164.8403,25907.0
2023-11-17 14:25:00,167.29,167.33,167.24,167.27,21882.0,164.8403,164.8797,164.791,164.8206,21882.0
2023-11-17 14:30:00,167.26,167.27,167.14,167.21,28426.0,164.8107,164.8206,164.6925,164.7614,28426.0
2023-11-17 14:35:00,167.21,167.22,166.95,167.01,31931.0,164.7614,164.7713,164.5052,164.5644,31931.0
2023-11-17 14:40:00,167.01,167.06,166.92,167.06,22422.0,164.5644,164.6136,164.4757,164.6136,22422.0
2023-11-17 14:45:00,167.05,167.08,166.93,166.98,32130.0,164.6038,164.6333,164.4855,164.5348,32130.0
2023-11-17 14:50:00,166.98,167.05,166.94,166.98,18454.0,164.5348,164.6038,164.4954,164.5348,18454.0
2023-11-17 14:55:00,166.98,167.06,166.97,167.03,13407.0,164.5348,164.6136,164.5249,164.5841,13407.0
2023-11-17 15:00:00,167.04,167.1,166.98,167.05,20482.0,164.5939,164.653,164.5348,164.6038,20482.0
2023-11-17 15:05:00,167.06,167.09,166.96,167.05,35041.0,164.6136,164.6432,164.5151,164.6038,35041.0
2023-11-17 15:10:00,167.03,167.06,166.94,167.0,35284.0,164.5841,164.6136,164.4954,164.5545,35284.0
2023-11-17 15:15:00,166.99,167.06,166.96,167.04,23136.0,164.5447,164.6136,164.5151,164.5939,23136.0
2023-11-17 15:20:00,167.04,167.23,167.04,167.23,33834.0,164.5939,164.7811,164.5939,164.7811,33834.0
2023-11-17 15:25:00,167.23,167.32,167.12,167.15,104320.0,164.7811,164.8698,164.6727,164.7023,104320.0
2023-11-17 15:30:00,167.15,167.17,166.88,167.05,71433.0,164.7023,164.722,164.4363,164.6038,71433.0
2023-11-17 15:35:00,167.06,167.14,167.0,167.01,64913.0,164.6136,164.6925,164.5545,164.5644,64913.0
2023-11-17 15:40:00,167.03,167.16,166.92,167.06,56890.0,164.5841,164.7122,164.4757,164.6136,56890.0
2023-11-17 15:45:00,167.06,167.17,167.02,167.03,36146.0,164.6136,164.722,164.5742,164.5841,36146.0
2023-11-17 15:50:00,167.03,167.16,167.03,167.14,94934.0,164.5841,164.7122,164.5841,164.6925,94934.0
2023-11-17 15:55:00,167.14,167.17,167.06,167.13,248537.0,164.6925,164.722,164.6136,164.6826,248537.0
2023-11-20 09:30:00,167.1,167.22,166.71,166.87,131465.0,164.653,164.7713,164.2688,164.4264,131465.0
2023-11-20 09:35:00,166.87,167.66,166.82,167.53,72482.0,164.4264,165.2048,164.3771,165.0767,72482.0
2023-11-20 09:40:00,167.55,167.56,167.35,167.39,96475.0,165.0965,165.1063,164.8994,164.9388,96475.0
2023-11-20 09:45:00,167.38,167.6,167.27,167.46,104163.0,164.9289,165.1457,164.8206,165.0078,104163.0
2023-11-20 09:50:00,167.47,167.54,167.24,167.32,46862.0,165.0176,165.0866,164.791,164.8698,46862.0
2023-11-20 09:55:00,167.32,167.43,167.21,167.34,59434.0,164.8698,164.9782,164.7614,164.8895,59434.0
2023-11-20 10:00:00,167.34,167.34,166.93,166.93,55713.0,164.8895,164.8895,164.4855,164.4855,55713.0
2023-11-20 10:05:00,166.94,167.05,166.77,166.81,69865.0,164.4954,164.6038,164.3279,164.3673,69865.0
2023-11-20 10:10:00,166.81,167.08,166.8,166.99,75453.0,164.3673,164.6333,164.3574,164.5447,75453.0
2023-11-20 10:15:00,167.01,167.09,166.88,167.09,29948.0,164.5644,164.6432,164.4363,164.6432,29948.0
2023-11-20 10:20:00,167.07,167.11,166.66,166.79,55803.0,164.6235,164.6629,164.2195,164.3476,55803.0
2023-11-20 10:25:00,166.79,166.92,166.73,166.89,95187.0,164.3476,164.4757,164.2885,164.4461,95187.0
2023-11-20 10:30:00,166.89,166.94,166.7,166.71,35148.0,164.4461,164.4954,164.2589,164.2688,35148.0
2023-11-20 10:35:00,166.71,166.83,166.59,166.8,40914.0,164.2688,164.387,164.1505,164.3574,40914.0
2023-11-20 10:40:00,166.8,167.01,166.8,166.96,51750.0,164.3574,164.5644,164.3574,164.5151,51750.0
2023-11-20 10:45:00,166.98,167.04,166.82,167.01,39021.0,164.5348,164.5939,164.3771,164.5644,39021.0
2023-11-20 10:50:00,167.04,167.13,166.97,167.09,54644.0,164.5939,164.6826,164.5249,164.6432,54644.0
2023-11-20 10:55:00,167.08,167.22,167.08,167.19,35453.0,164.6333,164.7713,164.6333,164.7417,35453.0
2023-11-20 11:00:00,167.19,167.31,167.14,167.29,98950.0,164.7417,164.86,164.6925,164.8403,98950.0
2023-11-20 11:05:00,167.28,167.36,167.25,167.32,37665.0,164.8304,164.9092,164.8008,164.8698,37665.0
2023-11-20 11:10:00,167.32,167.41,167.3,167.37,79998.0,164.8698,164.9585,164.8501,164.9191,79998.0
2023-11-20 11:15:00,167.38,167.51,167.34,167.43,20059.0,164.9289,165.057,164.8895,164.9782,20059.0
2023-11-20 11:20:00,167.41,167.41,167.31,167.38,28171.0,164.9585,164.9585,164.86,164.9289,28171.0
2023-11-20 11:25:00,167.37,167.41,167.27,167.32,34102.0,164.9191,164.9585,164.8206,164.8698,34102.0
2023-11-20 11:30:00,167.34,167.46,167.32,167.45,27978.0,164.8895,165.0078,164.8698,164.9979,27978.0
2023-11-20 11:35:00,167.46,167.49,167.37,167.43,26687.0,165.0078,165.0373,164.9191,164.9782,26687.0
2023-11-20 11:40:00,167.41,167.41,167.29,167.38,23972.0,164.9585,164.9585,164.8403,164.9289,23972.0
2023-11-20 11:45:00,167.38,167.38,167.23,167.25,16951.0,164.9289,164.9289,164.7811,164.8008,16951.0
2023-11-20 11:50:00,167.26,167.36,167.25,167.36,26828.0,164.8107,164.9092,164.8008,164.9092,26828.0
2023-11-20 11:55:00,167.37,167.37,167.27,167.28,21302.0,164.9191,164.9191,164.8206,164.8304,21302.0
2023-11-20 12:00:00,167.29,167.36,167.24,167.36,21145.0,164.8403,164.9092,164.791,164.9092,21145.0
2023-11-20 12:05:00,167.36,167.53,167.33,167.46,16267.0,164.9092,165.0767,164.8797,165.0078,16267.0
2023-11-20 12:10:00,167.46,167.54,167.46,167.51,17137.0,165.0078,165.0866,165.0078,165.057,17137.0
2023-11-20 12:15:00,167.51,167.56,167.45,167.45,14412.0,165.057,165.1063,164.9979,164.9979,14412.0
2023-11-20 12:20:00,167.46,167.48,167.39,167.46,13125.0,165.0078,165.0275,164.9388,165.0078,13125.0
2023-11-20 12:25:00,167.46,167.46,167.37,167.38,35497.0,165.0078,165.0078,164.9191,164.9289,35497.0
2023-11-20 12:30:00,167.38,167.38,167.28,167.3,27614.0,164.9289,164.9289,164.8304,164.8501,27614.0
2023-11-20 12:35:00,167.3,167.33,167.24,167.3,26468.0,164.8501,164.8797,164.791,164.8501,26468.0
2023-11-20 12:40:00,167.29,167.29,167.14,167.23,21181.0,164.8403,164.8403,164.6925,164.7811,21181.0
2023-11-20 12:45:00,167.22,167.28,167.17,167.27,20178.0,164.7713,164.8304,164.722,164.8206,20178.0
2023-11-20 12:50:00,167.27,167.28,167.22,167.25,17069.0,164.8206,164.8304,164.7713,164.8008,17069.0
2023-11-20 12:55:00,167.25,167.28,167.19,167.26,17491.0,164.8008,164.8304,164.7417,164.8107,17491.0
2023-11-20 13:00:00,167.28,167.73,167.24,167.72,96850.0,164.8304,165.2738,164.791,165.264,96850.0
2023-11-20 13:05:00,167.72,167.76,167.62,167.68,46779.0,165.264,165.3034,165.1654,165.2245,46779.0
2023-11-20 13:10:00,167.67,167.76,167.63,167.65,44902.0,165.2147,165.3034,165.1753,165.195,44902.0
2023-11-20 13:15:00,167.65,167.66,167.49,167.54,36032.0,165.195,165.2048,165.0373,165.0866,36032.0
2023-11-20 13:20:00,167.55,167.63,167.49,167.6,56428.0,165.0965,165.1753,165.0373,165.1457,56428.0
2023-11-20 13:25:00,167.63,167.7,167.61,167.7,26675.0,165.1753,165.2443,165.1556,165.2443,26675.0
2023-11-20 13:30:00,167.7,167.74,167.59,167.74,20761.0,165.2443,165.2837,165.1359,165.2837,20761.0
2023-11-20 13:35:00,167.73,167.76,167.68,167.72,27116.0,165.2738,165.3034,165.2245,165.264,27116.0
2023-11-20 13:40:00,167.72,167.74,167.63,167.7,24253.0,165.264,165.2837,165.1753,165.2443,24253.0
2023-11-20 13:45:00,167.69,167.73,167.65,167.67,24635.0,165.2344,165.2738,165.195,165.2147,24635.0
2023-11-20 13:50:00,167.67,167.67,167.57,167.6,19846.0,165.2147,165.2147,165.1162,165.1457,19846.0
2023-11-20 13:55:00,167.61,167.7,167.61,167.64,24726.0,165.1556,165.2443,165.1556,165.1851,24726.0
2023-11-20 14:00:00,167.65,167.78,167.65,167.73,32996.0,165.195,165.3231,165.195,165.2738,32996.0
2023-11-20 14:05:00,167.72,167.75,167.68,167.72,22122.0,165.264,165.2935,165.2245,165.264,22122.0
2023-11-20 14:10:00,167.72,167.73,167.58,167.64,16528.0,165.264,165.2738,165.126,165.1851,16528.0
2023-11-20 14:15:00,167.64,167.67,167.58,167.64,20575.0,165.1851,165.2147,165.126,165.1851,20575.0
2023-11-20 14:20:00,167.66,167.69,167.6,167.68,18788.0,165.2048,165.2344,165.1457,165.2245,18788.0
2023-11-20 14:25:00,167.68,167.72,167.59,167.59,25584.0,165.2245,165.264,165.1359,165.1359,25584.0
2023-11-20 14:30:00,167.61,167.72,167.61,167.7,23281.0,165.1556,165.264,165.1556,165.2443,23281.0
2023-11-20 14:35:00,167.72,167.75,167.68,167.74,31933.0,165.264,165.2935,165.2245,165.2837,31933.0
2023-11-20 14:40:00,167.73,167.82,167.71,167.81,26396.0,165.2738,165.3625,165.2541,165.3526,26396.0
2023-11-20 14:45:00,167.81,167.97,167.81,167.93,52746.0,165.3526,165.5103,165.3526,165.4709,52746.0
2023-11-20 14:50:00,167.95,167.97,167.89,167.94,25369.0,165.4906,165.5103,165.4315,165.4807,25369.0
2023-11-20 14:55:00,167.96,168.02,167.94,168.01,34248.0,165.5004,165.5596,165.4807,165.5497,34248.0
2023-11-20 15:00:00,168.01,168.13,167.99,168.06,36753.0,165.5497,165.668,165.53,165.599,36753.0
2023-11-20 15:05:00,168.06,168.09,167.99,168.09,30404.0,165.599,165.6285,165.53,165.6285,30404.0
2023-11-20 15:10:00,168.09,168.26,168.06,168.25,47147.0,165.6285,165.7961,165.599,165.7862,47147.0
2023-11-20 15:15:00,168.25,168.29,168.14,168.28,35255.0,165.7862,165.8256,165.6778,165.8158,35255.0
2023-11-20 15:20:00,168.29,168.29,168.16,168.16,26116.0,165.8256,165.8256,165.6975,165.6975,26116.0
2023-11-20 15:25:00,168.15,168.36,168.14,168.35,41438.0,165.6877,165.8946,165.6778,165.8847,41438.0
2023-11-20 15:30:00,168.34,168.34,168.24,168.29,41372.0,165.8749,165.8749,165.7763,165.8256,41372.0
2023-11-20 15:35:00,168.29,168.34,168.24,168.31,52104.0,165.8256,165.8749,165.7763,165.8453,52104.0
2023-11-20 15:40:00,168.31,168.32,168.24,168.27,53157.0,165.8453,165.8552,165.7763,165.8059,53157.0
2023-11-20 15:45:00,168.26,168.26,168.07,168.1,73001.0,165.7961,165.7961,165.6088,165.6384,73001.0
2023-11-20 15:50:00,168.1,168.1,167.87,167.87,119611.0,165.6384,165.6384,165.4118,165.4118,119611.0
2023-11-20 15:55:00,167.86,167.99,167.82,167.98,285820.0,165.4019,165.53,165.3625,165.5202,285820.0
2023-11-21 09:30:00,166.75,166.81,166.21,166.67,286766.0,164.3082,164.3673,163.7761,164.2293,286766.0
2023-11-21 09:35:00,166.68,167.1,166.64,166.88,93974.0,164.2392,164.653,164.1998,164.4363,93974.0
2023-11-21 09:40:00,166.87,167.32,166.87,167.07,79528.0,164.4264,164.8698,164.4264,164.6235,79528.0
2023-11-21 09:45:00,167.06,167.1,166.79,167.04,70236.0,164.6136,164.653,164.3476,164.5939,70236.0
2023-11-21 09:50:00,167.06,167.24,166.92,167.2,68552.0,164.6136,164.791,164.4757,164.7516,68552.0
2023-11-21 09:55:00,167.19,167.2,166.82,167.04,58712.0,164.7417,164.7516,164.3771,164.5939,58712.0
2023-11-21 10:00:00,167.04,167.41,167.04,167.35,58343.0,164.5939,164.9585,164.5939,164.8994,58343.0
2023-11-21 10:05:00,167.36,167.64,167.36,167.47,40134.0,164.9092,165.1851,164.9092,165.0176,40134.0
2023-11-21 10:10:00,167.46,167.46,167.23,167.31,30077.0,165.0078,165.0078,164.7811,164.86,30077.0
2023-11-21 10:15:00,167.31,167.37,167.07,167.22,58543.0,164.86,164.9191,164.6235,164.7713,58543.0
2023-11-21 10:20:00,167.21,167.21,166.77,166.78,34903.0,164.7614,164.7614,164.3279,164.3377,34903.0
2023-11-21 10:25:00,166.77,166.82,166.49,166.57,45981.0,164.3279,164.3771,164.052,164.1308,45981.0
2023-11-21 10:30:00,166.57,166.79,166.45,166.77,49470.0,164.1308,164.3476,164.0126,164.3279,49470.0
2023-11-21 10:35:00,166.77,167.07,166.77,166.87,76045.0,164.3279,164.6235,164.3279,164.4264,76045.0
2023-11-21 10:40:00,166.84,167.0,166.81,166.9,32647.0,164.3968,164.5545,164.3673,164.456,32647.0
2023-11-21 10:45:00,166.9,167.06,166.89,166.97,42126.0,164.456,164.6136,164.4461,164.5249,42126.0
2023-11-21 10:50:00,166.97,167.07,166.87,167.07,26461.0,164.5249,164.6235,164.4264,164.6235,26461.0
2023-11-21 10:55:00,167.06,167.1,166.97,167.05,37414.0,164.6136,164.653,164.5249,164.6038,37414.0
2023-11-21 11:00:00,167.05,167.12,166.9,167.01,47996.0,164.6038,164.6727,164.456,164.5644,47996.0
2023-11-21 11:05:00,167.0,167.18,166.93,167.13,56806.0,164.5545,164.7319,164.4855,164.6826,56806.0
2023-11-21 11:10:00,167.14,167.18,166.98,167.06,32342.0,164.6925,164.7319,164.5348,164.6136,32342.0
2023-11-21 11:15:00,167.07,167.23,166.99,167.01,33178.0,164.6235,164.7811,164.5447,164.5644,33178.0
2023-11-21 11:20:00,166.99,167.12,166.95,167.12,22196.0,164.5447,164.6727,164.5052,164.6727,22196.0
2023-11-21 11:25:00,167.12,167.16,167.03,167.13,20678.0,164.6727,164.7122,164.5841,164.6826,20678.0
2023-11-21 11:30:00,167.11,167.23,167.05,167.21,21757.0,164.6629,164.7811,164.6038,164.7614,21757.0
2023-11-21 11:35:00,167.2,167.23,167.1,167.17,31226.0,164.7516,164.7811,164.653,164.722,31226.0
2023-11-21 11:40:00,167.17,167.2,167.05,167.12,27226.0,164.722,164.7516,164.6038,164.6727,27226.0
2023-11-21 11:45:00,167.13,167.35,167.13,167.34,25606.0,164.6826,164.8994,164.6826,164.8895,25606.0
2023-11-21 11:50:00,167.33,167.41,167.31,167.37,30365.0,164.8797,164.9585,164.86,164.9191,30365.0
2023-11-21 11:55:00,167.37,167.4,167.29,167.35,52416.0,164.9191,164.9486,164.8403,164.8994,52416.0
2023-11-21 12:00:00,167.36,167.48,167.34,167.46,19963.0,164.9092,165.0275,164.8895,165.0078,19963.0
2023-11-21 12:05:00,167.44,167.46,167.35,167.44,20551.0,164.9881,165.0078,164.8994,164.9881,20551.0
2023-11-21 12:10:00,167.43,167.5,167.42,167.43,29453.0,164.9782,165.0472,164.9684,164.9782,29453.0
2023-11-21 12:15:00,167.44,167.47,167.35,167.42,28184.0,164.9881,165.0176,164.8994,164.9684,28184.0
2023-11-21 12:20:00,167.43,167.46,167.36,167.44,16136.0,164.9782,165.0078,164.9092,164.9881,16136.0
2023-11-21 12:25:00,167.43,167.43,167.31,167.4,54574.0,164.9782,164.9782,164.86,164.9486,54574.0
2023-11-21 12:30:00,167.39,167.42,167.3,167.39,140606.0,164.9388,164.9684,164.8501,164.9388,140606.0
2023-11-21 12:35:00,167.39,167.44,167.34,167.4,36565.0,164.9388,164.9881,164.8895,164.9486,36565.0
2023-11-21 12:40:00,167.43,167.51,167.39,167.47,11056.0,164.9782,165.057,164.9388,165.0176,11056.0
2023-11-21 12:45:00,167.48,167.64,167.48,167.63,12715.0,165.0275,165.1851,165.0275,165.1753,12715.0
2023-11-21 12:50:00,167.65,167.69,167.61,167.68,17291.0,165.195,165.2344,165.1556,165.2245,17291.0
2023-11-21 12:55:00,167.69,167.73,167.64,167.72,17358.0,165.2344,165.2738,165.1851,165.264,17358.0
2023-11-21 13:00:00,167.73,167.74,167.43,167.43,23343.0,165.2738,165.2837,164.9782,164.9782,23343.0
2023-11-21 13:05:00,167.43,167.47,167.35,167.47,11518.0,164.9782,165.0176,164.8994,165.0176,11518.0
2023-11-21 13:10:00,167.46,167.46,167.2,167.24,13107.0,165.0078,165.0078,164.7516,164.791,13107.0
2023-11-21 13:15:00,167.24,167.33,167.21,167.3,17847.0,164.791,164.8797,164.7614,164.8501,17847.0
2023-11-21 13:20:00,167.31,167.31,167.1,167.1,6459.0,164.86,164.86,164.653,164.653,6459.0
2023-11-21 13:25:00,167.09,167.24,167.09,167.23,16651.0,164.6432,164.791,164.6432,164.7811,16651.0
2023-11-21 13:30:00,167.24,167.4,167.2,167.38,29157.0,164.791,164.9486,164.7516,164.9289,29157.0
2023-11-21 13:35:00,167.38,167.45,167.33,167.44,20713.0,164.9289,164.9979,164.8797,164.9881,20713.0
2023-11-21 13:40:00,167.41,167.57,167.4,167.54,9825.0,164.9585,165.1162,164.9486,165.0866,9825.0
2023-11-21 13:45:00,167.52,167.55,167.39,167.48,35819.0,165.0669,165.0965,164.9388,165.0275,35819.0
2023-11-21 13:50:00,167.48,167.61,167.47,167.58,10801.0,165.0275,165.1556,165.0176,165.126,10801.0
2023-11-21 13:55:00,167.57,167.61,167.5,167.5,65156.0,165.1162,165.1556,165.0472,165.0472,65156.0
2023-11-21 14:00:00,167.5,167.67,167.35,167.57,59817.0,165.0472,165.2147,164.8994,165.1162,59817.0
2023-11-21 14:05:00,167.57,167.57,167.37,167.41,15320.0,165.1162,165.1162,164.9191,164.9585,15320.0
2023-11-21 14:10:00,167.43,167.65,167.38,167.63,10455.0,164.9782,165.195,164.9289,165.1753,10455.0
2023-11-21 14:15:00,167.64,167.7,167.46,167.46,23468.0,165.1851,165.2443,165.0078,165.0078,23468.0
2023-11-21 14:20:00,167.5,167.52,167.43,167.5,10631.0,165.0472,165.0669,164.9782,165.0472,10631.0
2023-11-21 14:25:00,167.47,167.55,167.46,167.52,23032.0,165.0176,165.0965,165.0078,165.0669,23032.0
2023-11-21 14:30:00,167.52,167.55,167.39,167.47,14550.0,165.0669,165.0965,164.9388,165.0176,14550.0
2023-11-21 14:35:00,167.47,167.5,167.32,167.33,19286.0,165.0176,165.0472,164.8698,164.8797,19286.0
2023-11-21 14:40:00,167.35,167.38,167.23,167.28,17618.0,164.8994,164.9289,164.7811,164.8304,17618.0
2023-11-21 14:45:00,167.3,167.4,167.26,167.35,11512.0,164.8501,164.9486,164.8107,164.8994,11512.0
2023-11-21 14:50:00,167.36,167.37,167.24,167.3,8543.0,164.9092,164.9191,164.791,164.8501,8543.0
2023-11-21 14:55:00,167.33,167.48,167.28,167.46,16029.0,164.8797,165.0275,164.8304,165.0078,16029.0
2023-11-21 15:00:00,167.45,167.64,167.43,167.58,20152.0,164.9979,165.1851,164.9782,165.126,20152.0
2023-11-21 15:05:00,167.58,167.63,167.51,167.52,15534.0,165.126,165.1753,165.057,165.0669,15534.0
2023-11-21 15:10:00,167.53,167.62,167.53,167.56,16181.0,165.0767,165.1654,165.0767,165.1063,16181.0
2023-11-21 15:15:00,167.55,167.65,167.55,167.58,12637.0,165.0965,165.195,165.0965,165.126,12637.0
2023-11-21 15:20:00,167.59,167.63,167.49,167.51,20553.0,165.1359,165.1753,165.0373,165.057,20553.0
2023-11-21 15:25:00,167.5,167.53,167.43,167.49,20721.0,165.0472,165.0767,164.9782,165.0373,20721.0
2023-11-21 15:30:00,167.49,167.5,167.39,167.46,36717.0,165.0373,165.0472,164.9388,165.0078,36717.0
2023-11-21 15:35:00,167.47,167.53,167.46,167.48,35247.0,165.0176,165.0767,165.0078,165.0275,35247.0
2023-11-21 15:40:00,167.48,167.51,167.43,167.45,26297.0,165.0275,165.057,164.9782,164.9979,26297.0
2023-11-21 15:45:00,167.45,167.51,167.41,167.5,55273.0,164.9979,165.057,164.9585,165.0472,55273.0
2023-11-21 15:50:00,167.5,167.63,167.49,167.58,110305.0,165.0472,165.1753,165.0373,165.126,110305.0
2023-11-21 15:55:00,167.59,167.59,167.39,167.57,185192.0,165.1359,165.1359,164.9388,165.1162,185192.0
2023-11-22 09:30:00,168.29,169.15,168.29,169.03,132610.0,165.8256,166.673,165.8256,166.5548,132610.0
2023-11-22 09:35:00,169.02,169.37,168.91,169.18,162891.0,166.5449,166.8898,166.4365,166.7026,162891.0
2023-11-22 09:40:00,169.2,169.24,168.92,168.99,95123.0,166.7223,166.7617,166.4464,166.5154,95123.0
2023-11-22 09:45:00,168.99,169.08,168.83,168.95,77474.0,166.5154,166.604,166.3577,166.476,77474.0
2023-11-22 09:50:00,168.95,168.99,168.19,168.3,103683.0,166.476,166.5154,165.7271,165.8355,103683.0
2023-11-22 09:55:00,168.31,168.55,168.22,168.4,75444.0,165.8453,166.0818,165.7566,165.934,75444.0
2023-11-22 10:00:00,168.43,168.47,167.93,168.13,111019.0,165.9636,166.003,165.4709,165.668,111019.0
2023-11-22 10:05:00,168.13,168.21,168.01,168.09,73681.0,165.668,165.7468,165.5497,165.6285,73681.0
2023-11-22 10:10:00,168.12,168.21,168.03,168.13,52180.0,165.6581,165.7468,165.5694,165.668,52180.0
2023-11-22 10:15:00,168.14,168.17,167.73,168.07,68958.0,165.6778,165.7074,165.2738,165.6088,68958.0
2023-11-22 10:20:00,168.09,168.26,168.0,168.23,22550.0,165.6285,165.7961,165.5399,165.7665,22550.0
2023-11-22 10:25:00,168.25,168.3,168.07,168.29,33375.0,165.7862,165.8355,165.6088,165.8256,33375.0
2023-11-22 10:30:00,168.29,168.51,168.28,168.47,29409.0,165.8256,166.0424,165.8158,166.003,29409.0
2023-11-22 10:35:00,168.49,168.62,168.37,168.44,74159.0,166.0227,166.1508,165.9044,165.9734,74159.0
2023-11-22 10:40:00,168.43,168.54,168.29,168.33,24012.0,165.9636,166.072,165.8256,165.865,24012.0
2023-11-22 10:45:00,168.32,168.38,168.25,168.25,22811.0,165.8552,165.9143,165.7862,165.7862,22811.0
2023-11-22 10:50:00,168.24,168.39,167.84,167.91,23118.0,165.7763,165.9242,165.3822,165.4512,23118.0
2023-11-22 10:55:00,167.94,168.04,167.81,167.81,20657.0,165.4807,165.5793,165.3526,165.3526,20657.0
2023-11-22 11:00:00,167.83,168.06,167.8,168.03,16574.0,165.3724,165.599,165.3428,165.5694,16574.0
2023-11-22 11:05:00,168.04,168.11,167.94,168.09,21248.0,165.5793,165.6483,165.4807,165.6285,21248.0
2023-11-22 11:10:00,168.09,168.22,168.05,168.14,25745.0,165.6285,165.7566,165.5891,165.6778,25745.0
2023-11-22 11:15:00,168.14,168.22,167.98,168.06,25055.0,165.6778,165.7566,165.5202,165.599,25055.0
2023-11-22 11:20:00,168.06,168.08,167.98,168.04,15071.0,165.599,165.6187,165.5202,165.5793,15071.0
2023-11-22 11:25:00,168.01,168.06,167.84,167.95,23013.0,165.5497,165.599,165.3822,165.4906,23013.0
2023-11-22 11:30:00,167.97,168.1,167.96,168.06,16955.0,165.5103,165.6384,165.5004,165.599,16955.0
2023-11-22 11:35:00,168.06,168.07,167.97,168.03,16772.0,165.599,165.6088,165.5103,165.5694,16772.0
2023-11-22 11:40:00,168.03,168.15,167.97,168.15,20359.0,165.5694,165.6877,165.5103,165.6877,20359.0
2023-11-22 11:45:00,168.15,168.25,168.07,168.23,34380.0,165.6877,165.7862,165.6088,165.7665,34380.0
2023-11-22 11:50:00,168.23,168.32,168.16,168.25,40612.0,165.7665,165.8552,165.6975,165.7862,40612.0
2023-11-22 11:55:00,168.26,168.39,168.24,168.37,26915.0,165.7961,165.9242,165.7763,165.9044,26915.0
2023-11-22 12:00:00,168.38,168.43,168.32,168.4,14071.0,165.9143,165.9636,165.8552,165.934,14071.0
2023-11-22 12:05:00,168.4,168.5,168.39,168.46,31196.0,165.934,166.0325,165.9242,165.9931,31196.0
2023-11-22 12:10:00,168.45,168.48,168.17,168.18,24379.0,165.9833,166.0128,165.7074,165.7172,24379.0
2023-11-22 12:15:00,168.17,168.26,168.13,168.17,18886.0,165.7074,165.7961,165.668,165.7074,18886.0
2023-11-22 12:20:00,168.17,168.23,168.13,168.13,19669.0,165.7074,165.7665,165.668,165.668,19669.0
2023-11-22 12:25:00,168.14,168.14,168.02,168.02,15882.0,165.6778,165.6778,165.5596,165.5596,15882.0
2023-11-22 12:30:00,168.01,168.06,167.8,167.98,17833.0,165.5497,165.599,165.3428,165.5202,17833.0
2023-11-22 12:35:00,167.99,168.0,167.94,167.96,21385.0,165.53,165.5399,165.4807,165.5004,21385.0
2023-11-22 12:40:00,167.95,168.0,167.89,168.0,18070.0,165.4906,165.5399,165.4315,165.5399,18070.0
2023-11-22 12:45:00,167.99,168.02,167.79,167.81,23149.0,165.53,165.5596,165.3329,165.3526,23149.0
2023-11-22 12:50:00,167.81,167.98,167.79,167.93,35083.0,165.3526,165.5202,165.3329,165.4709,35083.0
2023-11-22 12:55:00,167.93,168.03,167.89,168.02,18293.0,165.4709,165.5694,165.4315,165.5596,18293.0
2023-11-22 13:00:00,168.01,168.05,167.93,167.94,14563.0,165.5497,165.5891,165.4709,165.4807,14563.0
2023-11-22 13:05:00,167.94,168.13,167.93,168.1,16551.0,165.4807,165.668,165.4709,165.6384,16551.0
2023-11-22 13:10:00,168.11,168.22,168.07,168.18,20323.0,165.6483,165.7566,165.6088,165.7172,20323.0
2023-11-22 13:15:00,168.18,168.19,168.02,168.04,19996.0,165.7172,165.7271,165.5596,165.5793,19996.0
2023-11-22 13:20:00,168.06,168.19,168.05,168.18,16292.0,165.599,165.7271,165.5891,165.7172,16292.0
2023-11-22 13:25:00,168.21,168.25,168.17,168.25,31433.0,165.7468,165.7862,165.7074,165.7862,31433.0
2023-11-22 13:30:00,168.25,168.3,168.2,168.3,24626.0,165.7862,165.8355,165.7369,165.8355,24626.0
2023-11-22 13:35:00,168.3,168.3,168.22,168.27,24118.0,165.8355,165.8355,165.7566,165.8059,24118.0
2023-11-22 13:40:00,168.26,168.26,168.12,168.14,20938.0,165.7961,165.7961,165.6581,165.6778,20938.0
2023-11-22 13:45:00,168.14,168.23,168.12,168.21,14612.0,165.6778,165.7665,165.6581,165.7468,14612.0
2023-11-22 13:50:00,168.21,168.27,168.17,168.18,19692.0,165.7468,165.8059,165.7074,165.7172,19692.0
2023-11-22 13:55:00,168.22,168.31,168.12,168.18,34937.0,165.7566,165.8453,165.6581,165.7172,34937.0
2023-11-22 14:00:00,168.17,168.28,168.17,168.22,21250.0,165.7074,165.8158,165.7074,165.7566,21250.0
2023-11-22 14:05:00,168.22,168.3,168.21,168.3,24823.0,165.7566,165.8355,165.7468,165.8355,24823.0
2023-11-22 14:10:00,168.31,168.33,168.07,168.07,25802.0,165.8453,165.865,165.6088,165.6088,25802.0
2023-11-22 14:15:00,168.06,168.15,168.05,168.11,21240.0,165.599,165.6877,165.5891,165.6483,21240.0
2023-11-22 14:20:00,168.12,168.12,167.99,168.0,16984.0,165.6581,165.6581,165.53,165.5399,16984.0
2023-11-22 14:25:00,168.01,168.07,168.0,168.05,19147.0,165.5497,165.6088,165.5399,165.5891,19147.0
2023-11-22 14:30:00,168.05,168.06,167.83,167.85,22763.0,165.5891,165.599,165.3724,165.3921,22763.0
2023-11-22 14:35:00,167.83,167.88,167.45,167.47,59602.0,165.3724,165.4216,164.9979,165.0176,59602.0
2023-11-22 14:40:00,167.48,167.67,167.42,167.67,22839.0,165.0275,165.2147,164.9684,165.2147,22839.0
2023-11-22 14:45:00,167.68,167.69,167.59,167.63,33387.0,165.2245,165.2344,165.1359,165.1753,33387.0
2023-11-22 14:50:00,167.63,167.74,167.63,167.74,30968.0,165.1753,165.2837,165.1753,165.2837,30968.0
2023-11-22 14:55:00,167.74,167.9,167.73,167.88,82401.0,165.2837,165.4413,165.2738,165.4216,82401.0
2023-11-22 15:00:00,167.88,167.92,167.79,167.92,55913.0,165.4216,165.461,165.3329,165.461,55913.0
2023-11-22 15:05:00,167.94,167.97,167.83,167.92,89036.0,165.4807,165.5103,165.3724,165.461,89036.0
2023-11-22 15:10:00,167.91,167.92,167.76,167.81,30950.0,165.4512,165.461,165.3034,165.3526,30950.0
2023-11-22 15:15:00,167.83,167.96,167.83,167.94,23682.0,165.3724,165.5004,165.3724,165.4807,23682.0
2023-11-22 15:20:00,167.94,167.99,167.82,167.93,61028.0,165.4807,165.53,165.3625,165.4709,61028.0
2023-11-22 15:25:00,167.92,167.98,167.89,167.97,61094.0,165.461,165.5202,165.4315,165.5103,61094.0
2023-11-22 15:30:00,167.97,167.97,167.9,167.96,32597.0,165.5103,165.5103,165.4413,165.5004,32597.0
2023-11-22 15:35:00,167.95,167.98,167.89,167.91,128930.0,165.4906,165.5202,165.4315,165.4512,128930.0
2023-11-22 15:40:00,167.91,167.97,167.88,167.91,47182.0,165.4512,165.5103,165.4216,165.4512,47182.0
2023-11-22 15:45:00,167.91,168.04,167.88,168.01,67450.0,165.4512,165.5793,165.4216,165.5497,67450.0
2023-11-22 15:50:00,168.0,168.02,167.88,167.97,151692.0,165.5399,165.5596,165.4216,165.5103,151692.0
2023-11-22 15:55:00,167.98,168.16,167.97,168.05,375773.0,165.5202,165.6975,165.5103,165.5891,375773.0
2023-11-24 09:30:00,167.97,168.38,167.68,168.23,119787.0,165.5103,165.9143,165.2245,165.7665,119787.0
2023-11-24 09:35:00,168.2,168.24,167.7,167.91,81956.0,165.7369,165.7763,165.2443,165.4512,81956.0
2023-11-24 09:40:00,167.9,168.12,167.77,167.87,86637.0,165.4413,165.6581,165.3132,165.4118,86637.0
2023-11-24 09:45:00,167.88,168.01,167.68,167.94,53097.0,165.4216,165.5497,165.2245,165.4807,53097.0
2023-11-24 09:50:00,167.92,168.02,167.85,167.92,35737.0,165.461,165.5596,165.3921,165.461,35737.0
2023-11-24 09:55:00,167.94,168.18,167.93,168.12,28863.0,165.4807,165.7172,165.4709,165.6581,28863.0
2023-11-24 10:00:00,168.13,168.31,168.12,168.15,44501.0,165.668,165.8453,165.6581,165.6877,44501.0
2023-11-24 10:05:00,168.18,168.19,168.0,168.04,52090.0,165.7172,165.7271,165.5399,165.5793,52090.0
2023-11-24 10:10:00,168.04,168.11,167.97,168.0,23472.0,165.5793,165.6483,165.5103,165.5399,23472.0
2023-11-24 10:15:00,168.01,168.05,167.89,167.96,13717.0,165.5497,165.5891,165.4315,165.5004,13717.0
2023-11-24 10:20:00,167.95,168.03,167.86,167.88,21076.0,165.4906,165.5694,165.4019,165.4216,21076.0
2023-11-24 10:25:00,167.88,167.92,167.81,167.87,33988.0,165.4216,165.461,165.3526,165.4118,33988.0
2023-11-24 10:30:00,167.88,168.0,167.84,167.95,22472.0,165.4216,165.5399,165.3822,165.4906,22472.0
2023-11-24 10:35:00,167.96,168.19,167.96,168.18,35850.0,165.5004,165.7271,165.5004,165.7172,35850.0
2023-11-24 10:40:00,168.18,168.27,168.12,168.14,17816.0,165.7172,165.8059,165.6581,165.6778,17816.0
2023-11-24 10:45:00,168.14,168.23,168.08,168.17,15559.0,165.6778,165.7665,165.6187,165.7074,15559.0
2023-11-24 10:50:00,168.15,168.22,167.96,168.17,25118.0,165.6877,165.7566,165.5004,165.7074,25118.0
2023-11-24 10:55:00,168.16,168.35,168.12,168.34,18345.0,165.6975,165.8847,165.6581,165.8749,18345.0
2023-11-24 11:00:00,168.34,168.42,168.34,168.39,14063.0,165.8749,165.9537,165.8749,165.9242,14063.0
2023-11-24 11:05:00,168.4,168.47,168.35,168.44,31592.0,165.934,166.003,165.8847,165.9734,31592.0
2023-11-24 11:10:00,168.43,168.51,168.39,168.42,20502.0,165.9636,166.0424,165.9242,165.9537,20502.0
2023-11-24 11:15:00,168.41,168.49,168.37,168.46,20702.0,165.9439,166.0227,165.9044,165.9931,20702.0
2023-11-24 11:20:00,168.46,168.53,168.41,168.45,11549.0,165.9931,166.0621,165.9439,165.9833,11549.0
2023-11-24 11:25:00,168.44,168.46,168.28,168.4,21829.0,165.9734,165.9931,165.8158,165.934,21829.0
2023-11-24 11:30:00,168.39,168.49,168.36,168.44,28308.0,165.9242,166.0227,165.8946,165.9734,28308.0
2023-11-24 11:35:00,168.43,168.52,168.37,168.42,67048.0,165.9636,166.0522,165.9044,165.9537,67048.0
2023-11-24 11:40:00,168.43,168.46,168.37,168.41,20021.0,165.9636,165.9931,165.9044,165.9439,20021.0
2023-11-24 11:45:00,168.42,168.49,168.37,168.37,13043.0,165.9537,166.0227,165.9044,165.9044,13043.0
2023-11-24 11:50:00,168.37,168.49,168.37,168.43,14329.0,165.9044,166.0227,165.9044,165.9636,14329.0
2023-11-24 11:55:00,168.44,168.51,168.35,168.35,14205.0,165.9734,166.0424,165.8847,165.8847,14205.0
2023-11-24 12:00:00,168.35,168.36,168.27,168.27,8830.0,165.8847,165.8946,165.8059,165.8059,8830.0
2023-11-24 12:05:00,168.27,168.36,168.27,168.33,8240.0,165.8059,165.8946,165.8059,165.865,8240.0
2023-11-24 12:10:00,168.31,168.39,168.3,168.36,15095.0,165.8453,165.9242,165.8355,165.8946,15095.0
2023-11-24 12:15:00,168.36,168.37,168.3,168.35,16823.0,165.8946,165.9044,165.8355,165.8847,16823.0
2023-11-24 12:20:00,168.36,168.38,168.23,168.31,31239.0,165.8946,165.9143,165.7665,165.8453,31239.0
2023-11-24 12:25:00,168.31,168.44,168.31,168.38,81932.0,165.8453,165.9734,165.8453,165.9143,81932.0
2023-11-24 12:30:00,168.37,168.41,168.32,168.38,29599.0,165.9044,165.9439,165.8552,165.9143,29599.0
2023-11-24 12:35:00,168.39,168.41,168.35,168.38,22809.0,165.9242,165.9439,165.8847,165.9143,22809.0
2023-11-24 12:40:00,168.38,168.39,168.28,168.29,19199.0,165.9143,165.9242,165.8158,165.8256,19199.0
2023-11-24 12:45:00,168.3,168.37,168.22,168.24,33016.0,165.8355,165.9044,165.7566,165.7763,33016.0
2023-11-24 12:50:00,168.23,168.3,168.14,168.28,61222.0,165.7665,165.8355,165.6778,165.8158,61222.0
2023-11-24 12:55:00,168.27,168.3,168.22,168.24,74634.0,165.8059,165.8355,165.7566,165.7763,74634.0
2023-11-27 09:30:00,168.34,168.61,167.95,167.95,154467.0,165.8749,166.1409,165.4906,165.4906,154467.0
2023-11-27 09:35:00,167.96,168.01,167.62,167.97,74962.0,165.5004,165.5497,165.1654,165.5103,74962.0
2023-11-27 09:40:00,167.97,168.12,167.85,168.0,69434.0,165.5103,165.6581,165.3921,165.5399,69434.0
2023-11-27 09:45:00,168.0,168.35,167.93,168.27,65245.0,165.5399,165.8847,165.4709,165.8059,65245.0
2023-11-27 09:50:00,168.29,168.47,168.14,168.43,52785.0,165.8256,166.003,165.6778,165.9636,52785.0
2023-11-27 09:55:00,168.43,168.55,168.29,168.48,57238.0,165.9636,166.0818,165.8256,166.0128,57238.0
2023-11-27 10:00:00,168.5,168.62,168.38,168.42,79783.0,166.0325,166.1508,165.9143,165.9537,79783.0
2023-11-27 10:05:00,168.47,168.78,168.4,168.78,42449.0,166.003,166.3084,165.934,166.3084,42449.0
2023-11-27 10:10:00,168.8,168.83,168.65,168.72,28052.0,166.3281,166.3577,166.1803,166.2493,28052.0
2023-11-27 10:15:00,168.73,168.88,168.59,168.59,15747.0,166.2592,166.407,166.1212,166.1212,15747.0
2023-11-27 10:20:00,168.61,168.78,168.34,168.39,29494.0,166.1409,166.3084,165.8749,165.9242,29494.0
2023-11-27 10:25:00,168.4,168.62,168.39,168.51,30352.0,165.934,166.1508,165.9242,166.0424,30352.0
2023-11-27 10:30:00,168.53,168.8,168.53,168.77,52928.0,166.0621,166.3281,166.0621,166.2986,52928.0
2023-11-27 10:35:00,168.77,168.93,168.76,168.86,38942.0,166.2986,166.4562,166.2887,166.3873,38942.0
2023-11-27 10:40:00,168.85,168.91,168.79,168.85,16647.0,166.3774,166.4365,166.3183,166.3774,16647.0
2023-11-27 10:45:00,168.8,168.92,168.7,168.88,26120.0,166.3281,166.4464,166.2296,166.407,26120.0
2023-11-27 10:50:00,168.85,168.89,168.81,168.82,17335.0,166.3774,166.4168,166.338,166.3479,17335.0
2023-11-27 10:55:00,168.83,169.0,168.83,168.84,23853.0,166.3577,166.5252,166.3577,166.3676,23853.0
2023-11-27 11:00:00,168.84,168.84,168.57,168.58,14413.0,166.3676,166.3676,166.1015,166.1114,14413.0
2023-11-27 11:05:00,168.58,168.58,168.45,168.54,41501.0,166.1114,166.1114,165.9833,166.072,41501.0
2023-11-27 11:10:00,168.54,168.55,168.32,168.46,28364.0,166.072,166.0818,165.8552,165.9931,28364.0
2023-11-27 11:15:00,168.47,168.53,168.42,168.52,12572.0,166.003,166.0621,165.9537,166.0522,12572.0
2023-11-27 11:20:00,168.52,168.69,168.51,168.6,20389.0,166.0522,166.2198,166.0424,166.1311,20389.0
2023-11-27 11:25:00,168.6,168.76,168.57,168.76,19855.0,166.1311,166.2887,166.1015,166.2887,19855.0
2023-11-27 11:30:00,168.75,168.78,168.69,168.75,21646.0,166.2789,166.3084,166.2198,166.2789,21646.0
2023-11-27 11:35:00,168.79,168.9,168.77,168.82,30436.0,166.3183,166.4267,166.2986,166.3479,30436.0
2023-11-27 11:40:00,168.84,168.91,168.76,168.84,21132.0,166.3676,166.4365,166.2887,166.3676,21132.0
2023-11-27 11:45:00,168.82,168.92,168.8,168.87,18351.0,166.3479,166.4464,166.3281,166.3971,18351.0
2023-11-27 11:50:00,168.87,168.96,168.85,168.87,42658.0,166.3971,166.4858,166.3774,166.3971,42658.0
2023-11-27 11:55:00,168.87,168.96,168.82,168.88,31726.0,166.3971,166.4858,166.3479,166.407,31726.0
2023-11-27 12:00:00,168.88,168.97,168.82,168.97,24752.0,166.407,166.4957,166.3479,166.4957,24752.0
2023-11-27 12:05:00,168.98,169.03,168.94,169.0,30297.0,166.5055,166.5548,166.4661,166.5252,30297.0
2023-11-27 12:10:00,169.0,169.05,168.92,168.98,74404.0,166.5252,166.5745,166.4464,166.5055,74404.0
2023-11-27 12:15:00,168.98,169.01,168.88,168.97,40274.0,166.5055,166.5351,166.407,166.4957,40274.0
2023-11-27 12:20:00,168.96,168.99,168.92,168.99,16128.0,166.4858,166.5154,166.4464,166.5154,16128.0
2023-11-27 12:25:00,168.97,169.01,168.91,168.98,19246.0,166.4957,166.5351,166.4365,166.5055,19246.0
2023-11-27 12:30:00,168.98,169.06,168.98,169.05,22457.0,166.5055,166.5843,166.5055,166.5745,22457.0
2023-11-27 12:35:00,169.06,169.11,169.01,169.01,30446.0,166.5843,166.6336,166.5351,166.5351,30446.0
2023-11-27 12:40:00,169.02,169.18,169.02,169.18,16318.0,166.5449,166.7026,166.5449,166.7026,16318.0
2023-11-27 12:45:00,169.18,169.21,169.12,169.14,14786.0,166.7026,166.7321,166.6435,166.6632,14786.0
2023-11-27 12:50:00,169.14,169.15,169.09,169.13,11713.0,166.6632,166.673,166.6139,166.6533,11713.0
2023-11-27 12:55:00,169.13,169.2,169.12,169.19,14560.0,166.6533,166.7223,166.6435,166.7124,14560.0
2023-11-27 13:00:00,169.2,169.3,169.13,169.3,32029.0,166.7223,166.8208,166.6533,166.8208,32029.0
2023-11-27 13:05:00,169.3,169.34,169.24,169.25,24476.0,166.8208,166.8602,166.7617,166.7716,24476.0
2023-11-27 13:10:00,169.24,169.37,169.23,169.36,35408.0,166.7617,166.8898,166.7519,166.8799,35408.0
2023-11-27 13:15:00,169.37,169.39,169.23,169.23,23454.0,166.8898,166.9095,166.7519,166.7519,23454.0
2023-11-27 13:20:00,169.21,169.22,169.12,169.16,19826.0,166.7321,166.742,166.6435,166.6829,19826.0
2023-11-27 13:25:00,169.16,169.22,169.11,169.22,13655.0,166.6829,166.742,166.6336,166.742,13655.0
2023-11-27 13:30:00,169.2,169.25,169.19,169.21,13822.0,166.7223,166.7716,166.7124,166.7321,13822.0
2023-11-27 13:35:00,169.21,169.27,169.09,169.09,26148.0,166.7321,166.7913,166.6139,166.6139,26148.0
2023-11-27 13:40:00,169.11,169.11,169.02,169.06,17050.0,166.6336,166.6336,166.5449,166.5843,17050.0
2023-11-27 13:45:00,169.05,169.12,169.04,169.09,15780.0,166.5745,166.6435,166.5646,166.6139,15780.0
2023-11-27 13:50:00,169.08,169.15,169.05,169.05,11150.0,166.604,166.673,166.5745,166.5745,11150.0
2023-11-27 13:55:00,169.05,169.1,169.0,169.08,10307.0,166.5745,166.6238,166.5252,166.604,10307.0
2023-11-27 14:00:00,169.09,169.16,169.09,169.11,13199.0,166.6139,166.6829,166.6139,166.6336,13199.0
2023-11-27 14:05:00,169.09,169.19,169.05,169.15,18246.0,166.6139,166.7124,166.5745,166.673,18246.0
2023-11-27 14:10:00,169.15,169.17,169.12,169.14,8848.0,166.673,166.6927,166.6435,166.6632,8848.0
2023-11-27 14:15:00,169.13,169.13,168.93,168.93,11105.0,166.6533,166.6533,166.4562,166.4562,11105.0
2023-11-27 14:20:00,168.92,168.94,168.88,168.92,22302.0,166.4464,166.4661,166.407,166.4464,22302.0
2023-11-27 14:25:00,168.92,168.93,168.84,168.88,10968.0,166.4464,166.4562,166.3676,166.407,10968.0
2023-11-27 14:30:00,168.89,168.91,168.84,168.88,15643.0,166.4168,166.4365,166.3676,166.407,15643.0
2023-11-27 14:35:00,168.88,168.96,168.85,168.87,14347.0,166.407,166.4858,166.3774,166.3971,14347.0
2023-11-27 14:40:00,168.88,168.88,168.47,168.57,40880.0,166.407,166.407,166.003,166.1015,40880.0
2023-11-27 14:45:00,168.58,168.64,168.48,168.54,16220.0,166.1114,166.1705,166.0128,166.072,16220.0
2023-11-27 14:50:00,168.53,168.57,168.51,168.55,20259.0,166.0621,166.1015,166.0424,166.0818,20259.0
2023-11-27 14:55:00,168.54,168.67,168.53,168.67,27450.0,166.072,166.2001,166.0621,166.2001,27450.0
2023-11-27 15:00:00,168.68,168.71,168.61,168.62,27395.0,166.2099,166.2395,166.1409,166.1508,27395.0
2023-11-27 15:05:00,168.61,168.7,168.59,168.68,18198.0,166.1409,166.2296,166.1212,166.2099,18198.0
2023-11-27 15:10:00,168.68,168.73,168.62,168.62,22102.0,166.2099,166.2592,166.1508,166.1508,22102.0
2023-11-27 15:15:00,168.61,168.68,168.57,168.67,21752.0,166.1409,166.2099,166.1015,166.2001,21752.0
2023-11-27 15:20:00,168.68,168.83,168.67,168.81,25844.0,166.2099,166.3577,166.2001,166.338,25844.0
2023-11-27 15:25:00,168.83,168.84,168.76,168.79,22095.0,166.3577,166.3676,166.2887,166.3183,22095.0
2023-11-27 15:30:00,168.8,168.87,168.78,168.86,36638.0,166.3281,166.3971,166.3084,166.3873,36638.0
2023-11-27 15:35:00,168.86,168.95,168.79,168.89,42904.0,166.3873,166.476,166.3183,166.4168,42904.0
2023-11-27 15:40:00,168.89,168.9,168.82,168.85,41736.0,166.4168,166.4267,166.3479,166.3774,41736.0
2023-11-27 15:45:00,168.84,168.87,168.71,168.71,36732.0,166.3676,166.3971,166.2395,166.2395,36732.0
2023-11-27 15:50:00,168.72,168.8,168.5,168.5,137049.0,166.2493,166.3281,166.0325,166.0325,137049.0
2023-11-27 15:55:00,168.5,168.54,168.42,168.48,214396.0,166.0325,166.072,165.9537,166.0128,214396.0
2023-11-28 09:30:00,168.31,168.64,168.11,168.25,77384.0,165.8453,166.1705,165.6483,165.7862,77384.0
2023-11-28 09:35:00,168.28,168.42,168.12,168.32,32153.0,165.8158,165.9537,165.6581,165.8552,32153.0
2023-11-28 09:40:00,168.34,168.39,167.86,167.88,56324.0,165.8749,165.9242,165.4019,165.4216,56324.0
2023-11-28 09:45:00,167.87,168.07,167.83,167.84,118370.0,165.4118,165.6088,165.3724,165.3822,118370.0
2023-11-28 09:50:00,167.84,167.86,167.43,167.46,48656.0,165.3822,165.4019,164.9782,165.0078,48656.0
2023-11-28 09:55:00,167.45,167.64,167.39,167.63,87410.0,164.9979,165.1851,164.9388,165.1753,87410.0
2023-11-28 10:00:00,167.62,167.81,167.56,167.8,52130.0,165.1654,165.3526,165.1063,165.3428,52130.0
2023-11-28 10:05:00,167.79,168.03,167.79,168.01,166778.0,165.3329,165.5694,165.3329,165.5497,166778.0
2023-11-28 10:10:00,168.01,168.04,167.76,167.85,78126.0,165.5497,165.5793,165.3034,165.3921,78126.0
2023-11-28 10:15:00,167.85,168.14,167.85,168.06,33344.0,165.3921,165.6778,165.3921,165.599,33344.0
2023-11-28 10:20:00,168.09,168.13,167.92,167.92,31468.0,165.6285,165.668,165.461,165.461,31468.0
2023-11-28 10:25:00,167.92,168.05,167.88,167.91,18007.0,165.461,165.5891,165.4216,165.4512,18007.0
2023-11-28 10:30:00,167.91,167.91,167.8,167.86,39629.0,165.4512,165.4512,165.3428,165.4019,39629.0
2023-11-28 10:35:00,167.86,168.08,167.71,168.07,33978.0,165.4019,165.6187,165.2541,165.6088,33978.0
2023-11-28 10:40:00,168.08,168.51,168.08,168.51,72549.0,165.6187,166.0424,165.6187,166.0424,72549.0
2023-11-28 10:45:00,168.5,168.53,168.41,168.42,46141.0,166.0325,166.0621,165.9439,165.9537,46141.0
2023-11-28 10:50:00,168.43,168.51,168.36,168.36,29817.0,165.9636,166.0424,165.8946,165.8946,29817.0
2023-11-28 10:55:00,168.36,168.47,168.2,168.47,58380.0,165.8946,166.003,165.7369,166.003,58380.0
2023-11-28 11:00:00,168.48,168.55,168.43,168.55,101470.0,166.0128,166.0818,165.9636,166.0818,101470.0
2023-11-28 11:05:00,168.54,168.63,168.48,168.48,46145.0,166.072,166.1606,166.0128,166.0128,46145.0
2023-11-28 11:10:00,168.47,168.5,168.35,168.46,56117.0,166.003,166.0325,165.8847,165.9931,56117.0
2023-11-28 11:15:00,168.47,168.69,168.44,168.66,49907.0,166.003,166.2198,165.9734,166.1902,49907.0
2023-11-28 11:20:00,168.67,168.99,168.65,168.96,61707.0,166.2001,166.5154,166.1803,166.4858,61707.0
2023-11-28 11:25:00,168.94,169.11,168.91,168.98,57644.0,166.4661,166.6336,166.4365,166.5055,57644.0
2023-11-28 11:30:00,168.98,169.32,168.98,169.32,46300.0,166.5055,166.8405,166.5055,166.8405,46300.0
2023-11-28 11:35:00,169.34,169.4,169.28,169.38,42194.0,166.8602,166.9194,166.8011,166.8997,42194.0
2023-11-28 11:40:00,169.39,169.53,169.38,169.5,43192.0,166.9095,167.0475,166.8997,167.0179,43192.0
2023-11-28 11:45:00,169.5,169.57,169.29,169.38,58062.0,167.0179,167.0869,166.811,166.8997,58062.0
2023-11-28 11:50:00,169.35,169.38,169.22,169.25,42186.0,166.8701,166.8997,166.742,166.7716,42186.0
2023-11-28 11:55:00,169.25,169.3,169.2,169.3,42575.0,166.7716,166.8208,166.7223,166.8208,42575.0
2023-11-28 12:00:00,169.31,169.34,169.23,169.32,42944.0,166.8307,166.8602,166.7519,166.8405,42944.0
2023-11-28 12:05:00,169.32,169.33,169.13,169.21,117968.0,166.8405,166.8504,166.6533,166.7321,117968.0
2023-11-28 12:10:00,169.22,169.32,169.19,169.27,35999.0,166.742,166.8405,166.7124,166.7913,35999.0
2023-11-28 12:15:00,169.25,169.35,169.23,169.25,64633.0,166.7716,166.8701,166.7519,166.7716,64633.0
2023-11-28 12:20:00,169.25,169.3,169.2,169.28,50153.0,166.7716,166.8208,166.7223,166.8011,50153.0
2023-11-28 12:25:00,169.29,169.29,169.2,169.21,31468.0,166.811,166.811,166.7223,166.7321,31468.0
2023-11-28 12:30:00,169.21,169.21,168.89,169.03,74099.0,166.7321,166.7321,166.4168,166.5548,74099.0
2023-11-28 12:35:00,169.03,169.21,168.99,169.16,40605.0,166.5548,166.7321,166.5154,166.6829,40605.0
2023-11-28 12:40:00,169.16,169.19,169.01,169.07,34928.0,166.6829,166.7124,166.5351,166.5942,34928.0
2023-11-28 12:45:00,169.06,169.09,168.93,168.94,29538.0,166.5843,166.6139,166.4562,166.4661,29538.0
2023-11-28 12:50:00,168.92,169.04,168.78,169.03,34654.0,166.4464,166.5646,166.3084,166.5548,34654.0
2023-11-28 12:55:00,169.04,169.15,169.03,169.11,31647.0,166.5646,166.673,166.5548,166.6336,31647.0
2023-11-28 13:00:00,169.12,169.13,168.62,168.78,151658.0,166.6435,166.6533,166.1508,166.3084,151658.0
2023-11-28 13:05:00,168.78,168.89,168.76,168.83,39696.0,166.3084,166.4168,166.2887,166.3577,39696.0
2023-11-28 13:10:00,168.82,168.83,168.62,168.69,42265.0,166.3479,166.3577,166.1508,166.2198,42265.0
2023-11-28 13:15:00,168.69,168.92,168.62,168.91,37980.0,166.2198,166.4464,166.1508,166.4365,37980.0
2023-11-28 13:20:00,168.91,168.98,168.86,168.89,27137.0,166.4365,166.5055,166.3873,166.4168,27137.0
2023-11-28 13:25:00,168.88,169.11,168.85,169.08,52932.0,166.407,166.6336,166.3774,166.604,52932.0
2023-11-28 13:30:00,169.07,169.08,168.97,169.08,32890.0,166.5942,166.604,166.4957,166.604,32890.0
2023-11-28 13:35:00,169.06,169.16,169.05,169.11,32820.0,166.5843,166.6829,166.5745,166.6336,32820.0
2023-11-28 13:40:00,169.12,169.25,169.1,169.22,25908.0,166.6435,166.7716,166.6238,166.742,25908.0
2023-11-28 13:45:00,169.21,169.35,169.2,169.27,35251.0,166.7321,166.8701,166.7223,166.7913,35251.0
2023-11-28 13:50:00,169.27,169.34,169.22,169.28,32782.0,166.7913,166.8602,166.742,166.8011,32782.0
2023-11-28 13:55:00,169.28,169.29,169.17,169.23,47826.0,166.8011,166.811,166.6927,166.7519,47826.0
2023-11-28 14:00:00,169.24,169.3,169.22,169.23,37865.0,166.7617,166.8208,166.742,166.7519,37865.0
2023-11-28 14:05:00,169.27,169.31,169.15,169.21,50388.0,166.7913,166.8307,166.673,166.7321,50388.0
2023-11-28 14:10:00,169.21,169.31,169.12,169.14,34894.0,166.7321,166.8307,166.6435,166.6632,34894.0
2023-11-28 14:15:00,169.12,169.23,169.11,169.14,81855.0,166.6435,166.7519,166.6336,166.6632,81855.0
2023-11-28 14:20:00,169.15,169.28,169.07,169.13,52398.0,166.673,166.8011,166.5942,166.6533,52398.0
2023-11-28 14:25:00,169.13,169.2,169.11,169.2,27136.0,166.6533,166.7223,166.6336,166.7223,27136.0
2023-11-28 14:30:00,169.21,169.23,169.08,169.19,61381.0,166.7321,166.7519,166.604,166.7124,61381.0
2023-11-28 14:35:00,169.19,169.33,169.18,169.33,45288.0,166.7124,166.8504,166.7026,166.8504,45288.0
2023-11-28 14:40:00,169.33,169.41,169.3,169.37,37706.0,166.8504,166.9292,166.8208,166.8898,37706.0
2023-11-28 14:45:00,169.37,169.46,169.33,169.44,266522.0,166.8898,166.9785,166.8504,166.9588,266522.0
2023-11-28 14:50:00,169.45,169.51,169.42,169.49,36417.0,166.9686,167.0278,166.9391,167.008,36417.0
2023-11-28 14:55:00,169.49,169.53,169.36,169.39,43263.0,167.008,167.0475,166.8799,166.9095,43263.0
2023-11-28 15:00:00,169.4,169.47,169.36,169.42,40055.0,166.9194,166.9883,166.8799,166.9391,40055.0
2023-11-28 15:05:00,169.43,169.45,169.28,169.29,34663.0,166.9489,166.9686,166.8011,166.811,34663.0
2023-11-28 15:10:00,169.3,169.36,169.15,169.2,41684.0,166.8208,166.8799,166.673,166.7223,41684.0
2023-11-28 15:15:00,169.19,169.24,169.15,169.21,38330.0,166.7124,166.7617,166.673,166.7321,38330.0
2023-11-28 15:20:00,169.2,169.24,169.03,169.16,77512.0,166.7223,166.7617,166.5548,166.6829,77512.0
2023-11-28 15:25:00,169.14,169.23,169.09,169.18,57439.0,166.6632,166.7519,166.6139,166.7026,57439.0
2023-11-28 15:30:00,169.18,169.21,169.13,169.2,63102.0,166.7026,166.7321,166.6533,166.7223,63102.0
2023-11-28 15:35:00,169.19,169.24,169.14,169.22,70786.0,166.7124,166.7617,166.6632,166.742,70786.0
2023-11-28 15:40:00,169.22,169.38,169.2,169.34,85679.0,166.742,166.8997,166.7223,166.8602,85679.0
2023-11-28 15:45:00,169.35,169.43,169.32,169.4,110379.0,166.8701,166.9489,166.8405,166.9194,110379.0
2023-11-28 15:50:00,169.41,169.56,169.33,169.4,287102.0,166.9292,167.077,166.8504,166.9194,287102.0
2023-11-28 15:55:00,169.4,169.52,169.36,169.47,409587.0,166.9194,167.0376,166.8799,166.9883,409587.0
2023-11-29 09:30:00,170.74,171.37,170.65,171.32,159390.0,168.2397,168.8605,168.1511,168.8112,159390.0
2023-11-29 09:35:00,171.31,171.35,170.99,170.99,105563.0,168.8014,168.8408,168.4861,168.4861,105563.0
2023-11-29 09:40:00,171.0,171.27,170.99,171.03,66604.0,168.4959,168.762,168.4861,168.5255,66604.0
2023-11-29 09:45:00,171.04,171.2,170.87,171.2,42609.0,168.5353,168.693,168.3678,168.693,42609.0
2023-11-29 09:50:00,171.21,171.53,171.11,171.5,62394.0,168.7029,169.0182,168.6043,168.9886,62394.0
2023-11-29 09:55:00,171.51,171.55,171.42,171.49,79128.0,168.9985,169.0379,168.9098,168.9788,79128.0
2023-11-29 10:00:00,171.5,171.6,171.17,171.18,37938.0,168.9886,169.0871,168.6634,168.6733,37938.0
2023-11-29 10:05:00,171.2,171.2,170.56,170.6,69692.0,168.693,168.693,168.0624,168.1018,69692.0
2023-11-29 10:10:00,170.58,170.71,170.46,170.63,56506.0,168.0821,168.2102,167.9638,168.1313,56506.0
2023-11-29 10:15:00,170.64,170.66,170.35,170.36,35029.0,168.1412,168.1609,167.8555,167.8653,35029.0
2023-11-29 10:20:00,170.35,170.57,170.25,170.31,33449.0,167.8555,168.0722,167.7569,167.816,33449.0
2023-11-29 10:25:00,170.32,170.44,170.29,170.41,38518.0,167.8259,167.9441,167.7963,167.9146,38518.0
2023-11-29 10:30:00,170.42,170.46,170.29,170.34,33754.0,167.9244,167.9638,167.7963,167.8456,33754.0
2023-11-29 10:35:00,170.37,170.4,170.17,170.2,23405.0,167.8752,167.9047,167.6781,167.7076,23405.0
2023-11-29 10:40:00,170.21,170.23,169.94,170.16,41178.0,167.7175,167.7372,167.4515,167.6682,41178.0
2023-11-29 10:45:00,170.17,170.17,169.98,170.16,37399.0,167.6781,167.6781,167.4909,167.6682,37399.0
2023-11-29 10:50:00,170.17,170.43,170.17,170.38,32505.0,167.6781,167.9343,167.6781,167.885,32505.0
2023-11-29 10:55:00,170.37,170.52,170.35,170.37,26531.0,167.8752,168.023,167.8555,167.8752,26531.0
2023-11-29 11:00:00,170.37,170.39,170.22,170.25,17831.0,167.8752,167.8949,167.7274,167.7569,17831.0
2023-11-29 11:05:00,170.25,170.27,169.89,169.9,27307.0,167.7569,167.7766,167.4022,167.412,27307.0
2023-11-29 11:10:00,169.9,169.9,169.52,169.52,39727.0,167.412,167.412,167.0376,167.0376,39727.0
2023-11-29 11:15:00,169.52,169.58,169.39,169.49,39473.0,167.0376,167.0967,166.9095,167.008,39473.0
2023-11-29 11:20:00,169.47,169.64,169.38,169.59,48418.0,166.9883,167.1558,166.8997,167.1066,48418.0
2023-11-29 11:25:00,169.56,169.6,169.22,169.26,44082.0,167.077,167.1164,166.742,166.7814,44082.0
2023-11-29 11:30:00,169.26,169.41,169.16,169.33,46335.0,166.7814,166.9292,166.6829,166.8504,46335.0
2023-11-29 11:35:00,169.33,169.57,169.33,169.53,39327.0,166.8504,167.0869,166.8504,167.0475,39327.0
2023-11-29 11:40:00,169.53,169.67,169.53,169.59,12401.0,167.0475,167.1854,167.0475,167.1066,12401.0
2023-11-29 11:45:00,169.59,169.7,169.58,169.69,27508.0,167.1066,167.215,167.0967,167.2051,27508.0
2023-11-29 11:50:00,169.65,169.85,169.54,169.85,25937.0,167.1657,167.3628,167.0573,167.3628,25937.0
2023-11-29 11:55:00,169.86,169.91,169.83,169.89,15085.0,167.3726,167.4219,167.3431,167.4022,15085.0
2023-11-29 12:00:00,169.91,169.91,169.79,169.89,15752.0,167.4219,167.4219,167.3037,167.4022,15752.0
2023-11-29 12:05:00,169.88,170.05,169.85,170.04,21440.0,167.3923,167.5598,167.3628,167.55,21440.0
2023-11-29 12:10:00,170.06,170.2,170.04,170.13,13629.0,167.5697,167.7076,167.55,167.6387,13629.0
2023-11-29 12:15:00,170.13,170.24,170.1,170.17,20381.0,167.6387,167.7471,167.6091,167.6781,20381.0
2023-11-29 12:20:00,170.13,170.19,170.12,170.16,20078.0,167.6387,167.6978,167.6288,167.6682,20078.0
2023-11-29 12:25:00,170.16,170.19,170.06,170.17,23729.0,167.6682,167.6978,167.5697,167.6781,23729.0
2023-11-29 12:30:00,170.19,170.23,170.16,170.17,11742.0,167.6978,167.7372,167.6682,167.6781,11742.0
2023-11-29 12:35:00,170.17,170.17,170.0,170.03,20407.0,167.6781,167.6781,167.5106,167.5401,20407.0
2023-11-29 12:40:00,170.03,170.07,169.97,169.98,24548.0,167.5401,167.5796,167.481,167.4909,24548.0
2023-11-29 12:45:00,169.96,170.08,169.93,170.07,82299.0,167.4712,167.5894,167.4416,167.5796,82299.0
2023-11-29 12:50:00,170.08,170.18,170.04,170.11,21824.0,167.5894,167.6879,167.55,167.619,21824.0
2023-11-29 12:55:00,170.12,170.13,170.02,170.1,13631.0,167.6288,167.6387,167.5303,167.6091,13631.0
2023-11-29 13:00:00,170.11,170.15,169.92,170.04,43109.0,167.619,167.6584,167.4317,167.55,43109.0
2023-11-29 13:05:00,170.03,170.06,169.79,169.87,21485.0,167.5401,167.5697,167.3037,167.3825,21485.0
2023-11-29 13:10:00,169.87,169.88,169.71,169.73,19672.0,167.3825,167.3923,167.2248,167.2445,19672.0
2023-11-29 13:15:00,169.73,169.82,169.66,169.77,18118.0,167.2445,167.3332,167.1756,167.2839,18118.0
2023-11-29 13:20:00,169.77,169.83,169.74,169.77,13405.0,167.2839,167.3431,167.2544,167.2839,13405.0
2023-11-29 13:25:00,169.76,169.97,169.75,169.97,13230.0,167.2741,167.481,167.2642,167.481,13230.0
2023-11-29 13:30:00,169.97,169.98,169.62,169.67,25628.0,167.481,167.4909,167.1361,167.1854,25628.0
2023-11-29 13:35:00,169.69,169.88,169.66,169.87,10459.0,167.2051,167.3923,167.1756,167.3825,10459.0
2023-11-29 13:40:00,169.88,169.9,169.84,169.86,8406.0,167.3923,167.412,167.3529,167.3726,8406.0
2023-11-29 13:45:00,169.86,169.99,169.86,169.89,20511.0,167.3726,167.5007,167.3726,167.4022,20511.0
2023-11-29 13:50:00,169.9,169.95,169.86,169.95,13757.0,167.412,167.4613,167.3726,167.4613,13757.0
2023-11-29 13:55:00,169.92,169.93,169.85,169.9,11373.0,167.4317,167.4416,167.3628,167.412,11373.0
2023-11-29 14:00:00,169.91,169.91,169.71,169.77,13562.0,167.4219,167.4219,167.2248,167.2839,13562.0
2023-11-29 14:05:00,169.77,169.87,169.69,169.83,15496.0,167.2839,167.3825,167.2051,167.3431,15496.0
2023-11-29 14:10:00,169.83,169.96,169.82,169.88,25606.0,167.3431,167.4712,167.3332,167.3923,25606.0
2023-11-29 14:15:00,169.9,170.02,169.89,169.95,33487.0,167.412,167.5303,167.4022,167.4613,33487.0
2023-11-29 14:20:00,169.97,170.08,169.94,169.96,19726.0,167.481,167.5894,167.4515,167.4712,19726.0
2023-11-29 14:25:00,169.95,169.98,169.85,169.85,31151.0,167.4613,167.4909,167.3628,167.3628,31151.0
2023-11-29 14:30:00,169.85,169.85,169.63,169.67,25903.0,167.3628,167.3628,167.146,167.1854,25903.0
2023-11-29 14:35:00,169.66,169.7,169.33,169.34,44234.0,167.1756,167.215,166.8504,166.8602,44234.0
2023-11-29 14:40:00,169.34,169.46,169.31,169.42,10973.0,166.8602,166.9785,166.8307,166.9391,10973.0
2023-11-29 14:45:00,169.4,169.57,169.39,169.52,23274.0,166.9194,167.0869,166.9095,167.0376,23274.0
2023-11-29 14:50:00,169.5,169.55,169.45,169.46,20091.0,167.0179,167.0672,166.9686,166.9785,20091.0
2023-11-29 14:55:00,169.47,169.57,169.42,169.56,18897.0,166.9883,167.0869,166.9391,167.077,18897.0
2023-11-29 15:00:00,169.54,169.54,169.34,169.42,21823.0,167.0573,167.0573,166.8602,166.9391,21823.0
2023-11-29 15:05:00,169.41,169.43,169.25,169.33,18002.0,166.9292,166.9489,166.7716,166.8504,18002.0
2023-11-29 15:10:00,169.32,169.33,169.14,169.16,27971.0,166.8405,166.8504,166.6632,166.6829,27971.0
2023-11-29 15:15:00,169.16,169.23,168.96,169.09,119272.0,166.6829,166.7519,166.4858,166.6139,119272.0
2023-11-29 15:20:00,169.08,169.13,168.96,169.01,36107.0,166.604,166.6533,166.4858,166.5351,36107.0
2023-11-29 15:25:00,169.02,169.04,168.9,169.0,34863.0,166.5449,166.5646,166.4267,166.5252,34863.0
2023-11-29 15:30:00,169.0,169.06,168.96,169.0,55707.0,166.5252,166.5843,166.4858,166.5252,55707.0
2023-11-29 15:35:00,168.99,169.03,168.9,168.91,32708.0,166.5154,166.5548,166.4267,166.4365,32708.0
2023-11-29 15:40:00,168.91,169.07,168.9,169.07,49979.0,166.4365,166.5942,166.4267,166.5942,49979.0
2023-11-29 15:45:00,169.07,169.14,168.94,169.1,53597.0,166.5942,166.6632,166.4661,166.6238,53597.0
2023-11-29 15:50:00,169.09,169.13,168.89,169.02,95705.0,166.6139,166.6533,166.4168,166.5449,95705.0
2023-11-29 15:55:00,169.03,169.08,168.94,169.05,218379.0,166.5548,166.604,166.4661,166.5745,218379.0
2023-11-30 09:30:00,169.02,169.09,168.68,168.84,176902.0,166.5449,166.6139,166.2099,166.3676,176902.0
2023-11-30 09:35:00,168.86,168.86,168.1,168.15,134205.0,166.3873,166.3873,165.6384,165.6877,134205.0
2023-11-30 09:40:00,168.15,168.21,167.82,168.17,124635.0,165.6877,165.7468,165.3625,165.7074,124635.0
2023-11-30 09:45:00,168.16,168.17,167.87,168.17,111042.0,165.6975,165.7074,165.4118,165.7074,111042.0
2023-11-30 09:50:00,168.16,168.61,168.16,168.52,86901.0,165.6975,166.1409,165.6975,166.0522,86901.0
2023-11-30 09:55:00,168.53,168.75,168.43,168.74,42428.0,166.0621,166.2789,165.9636,166.269,42428.0
2023-11-30 10:00:00,168.76,168.76,168.12,168.12,62478.0,166.2887,166.2887,165.6581,165.6581,62478.0
2023-11-30 10:05:00,168.13,168.4,168.13,168.21,26281.0,165.668,165.934,165.668,165.7468,26281.0
2023-11-30 10:10:00,168.2,168.77,168.12,168.71,41320.0,165.7369,166.2986,165.6581,166.2395,41320.0
2023-11-30 10:15:00,168.71,168.87,168.64,168.72,46829.0,166.2395,166.3971,166.1705,166.2493,46829.0
2023-11-30 10:20:00,168.79,168.98,168.68,168.75,56422.0,166.3183,166.5055,166.2099,166.2789,56422.0
2023-11-30 10:25:00,168.76,168.84,168.59,168.65,35894.0,166.2887,166.3676,166.1212,166.1803,35894.0
2023-11-30 10:30:00,168.68,169.01,168.53,169.01,55583.0,166.2099,166.5351,166.0621,166.5351,55583.0
2023-11-30 10:35:00,168.98,169.0,168.25,168.34,52480.0,166.5055,166.5252,165.7862,165.8749,52480.0
2023-11-30 10:40:00,168.36,168.4,168.12,168.31,49553.0,165.8946,165.934,165.6581,165.8453,49553.0
2023-11-30 10:45:00,168.31,168.32,168.05,168.1,41944.0,165.8453,165.8552,165.5891,165.6384,41944.0
2023-11-30 10:50:00,168.08,168.29,168.05,168.23,27923.0,165.6187,165.8256,165.5891,165.7665,27923.0
2023-11-30 10:55:00,168.24,168.52,168.17,168.52,38142.0,165.7763,166.0522,165.7074,166.0522,38142.0
2023-11-30 11:00:00,168.51,168.62,168.42,168.47,83466.0,166.0424,166.1508,165.9537,166.003,83466.0
2023-11-30 11:05:00,168.46,168.51,168.31,168.34,38257.0,165.9931,166.0424,165.8453,165.8749,38257.0
2023-11-30 11:10:00,168.35,168.49,168.27,168.47,42561.0,165.8847,166.0227,165.8059,166.003,42561.0
2023-11-30 11:15:00,168.46,168.5,168.21,168.21,40413.0,165.9931,166.0325,165.7468,165.7468,40413.0
2023-11-30 11:20:00,168.22,168.27,168.09,168.2,42733.0,165.7566,165.8059,165.6285,165.7369,42733.0
2023-11-30 11:25:00,168.22,168.33,168.12,168.19,44312.0,165.7566,165.865,165.6581,165.7271,44312.0
2023-11-30 11:30:00,168.19,168.22,167.97,168.03,44377.0,165.7271,165.7566,165.5103,165.5694,44377.0
2023-11-30 11:35:00,168.03,168.15,168.0,168.0,32994.0,165.5694,165.6877,165.5399,165.5399,32994.0
2023-11-30 11:40:00,167.99,168.17,167.98,168.1,40347.0,165.53,165.7074,165.5202,165.6384,40347.0
2023-11-30 11:45:00,168.11,168.16,167.97,168.15,36996.0,165.6483,165.6975,165.5103,165.6877,36996.0
2023-11-30 11:50:00,168.14,168.31,168.14,168.25,34521.0,165.6778,165.8453,165.6778,165.7862,34521.0
2023-11-30 11:55:00,168.25,168.28,167.98,168.0,37537.0,165.7862,165.8158,165.5202,165.5399,37537.0
2023-11-30 12:00:00,167.99,168.23,167.88,168.21,44378.0,165.53,165.7665,165.4216,165.7468,44378.0
2023-11-30 12:05:00,168.23,168.27,168.18,168.2,21019.0,165.7665,165.8059,165.7172,165.7369,21019.0
2023-11-30 12:10:00,168.21,168.21,168.04,168.19,23252.0,165.7468,165.7468,165.5793,165.7271,23252.0
2023-11-30 12:15:00,168.2,168.21,168.0,168.05,24679.0,165.7369,165.7468,165.5399,165.5891,24679.0
2023-11-30 12:20:00,168.04,168.07,167.94,167.98,29805.0,165.5793,165.6088,165.4807,165.5202,29805.0
2023-11-30 12:25:00,167.97,168.02,167.94,167.98,15213.0,165.5103,165.5596,165.4807,165.5202,15213.0
2023-11-30 12:30:00,167.98,168.12,167.97,168.06,19154.0,165.5202,165.6581,165.5103,165.599,19154.0
2023-11-30 12:35:00,168.07,168.23,168.07,168.19,25625.0,165.6088,165.7665,165.6088,165.7271,25625.0
2023-11-30 12:40:00,168.18,168.31,168.09,168.29,49215.0,165.7172,165.8453,165.6285,165.8256,49215.0
2023-11-30 12:45:00,168.28,168.39,168.24,168.32,31050.0,165.8158,165.9242,165.7763,165.8552,31050.0
2023-11-30 12:50:00,168.34,168.39,168.23,168.25,56294.0,165.8749,165.9242,165.7665,165.7862,56294.0
2023-11-30 12:55:00,168.25,168.31,168.15,168.29,24625.0,165.7862,165.8453,165.6877,165.8256,24625.0
2023-11-30 13:00:00,168.28,168.28,168.19,168.2,24437.0,165.8158,165.8158,165.7271,165.7369,24437.0
2023-11-30 13:05:00,168.19,168.21,167.88,167.9,28521.0,165.7271,165.7468,165.4216,165.4413,28521.0
2023-11-30 13:10:00,167.91,167.96,167.81,167.86,27818.0,165.4512,165.5004,165.3526,165.4019,27818.0
2023-11-30 13:15:00,167.87,167.9,167.81,167.85,26463.0,165.4118,165.4413,165.3526,165.3921,26463.0
2023-11-30 13:20:00,167.84,168.03,167.83,167.93,18757.0,165.3822,165.5694,165.3724,165.4709,18757.0
2023-11-30 13:25:00,167.92,167.97,167.81,167.82,23992.0,165.461,165.5103,165.3526,165.3625,23992.0
2023-11-30 13:30:00,167.82,167.85,167.6,167.82,40383.0,165.3625,165.3921,165.1457,165.3625,40383.0
2023-11-30 13:35:00,167.82,167.86,167.76,167.77,19198.0,165.3625,165.4019,165.3034,165.3132,19198.0
2023-11-30 13:40:00,167.78,167.81,167.66,167.67,29147.0,165.3231,165.3526,165.2048,165.2147,29147.0
2023-11-30 13:45:00,167.68,167.7,167.55,167.55,25778.0,165.2245,165.2443,165.0965,165.0965,25778.0
2023-11-30 13:50:00,167.55,167.59,167.46,167.56,112918.0,165.0965,165.1359,165.0078,165.1063,112918.0
2023-11-30 13:55:00,167.56,167.66,167.55,167.63,44711.0,165.1063,165.2048,165.0965,165.1753,44711.0
2023-11-30 14:00:00,167.62,167.8,167.62,167.73,26759.0,165.1654,165.3428,165.1654,165.2738,26759.0
2023-11-30 14:05:00,167.73,167.77,167.69,167.74,57265.0,165.2738,165.3132,165.2344,165.2837,57265.0
2023-11-30 14:10:00,167.75,167.91,167.75,167.89,31698.0,165.2935,165.4512,165.2935,165.4315,31698.0
2023-11-30 14:15:00,167.89,168.0,167.84,167.93,47738.0,165.4315,165.5399,165.3822,165.4709,47738.0
2023-11-30 14:20:00,167.92,168.03,167.87,168.03,24860.0,165.461,165.5694,165.4118,165.5694,24860.0
2023-11-30 14:25:00,168.03,168.07,167.96,167.97,26297.0,165.5694,165.6088,165.5004,165.5103,26297.0
2023-11-30 14:30:00,167.97,168.12,167.9,168.12,25284.0,165.5103,165.6581,165.4413,165.6581,25284.0
2023-11-30 14:35:00,168.12,168.16,168.09,168.16,70211.0,165.6581,165.6975,165.6285,165.6975,70211.0
2023-11-30 14:40:00,168.15,168.31,168.15,168.3,37036.0,165.6877,165.8453,165.6877,165.8355,37036.0
2023-11-30 14:45:00,168.31,168.37,168.26,168.37,33423.0,165.8453,165.9044,165.7961,165.9044,33423.0
2023-11-30 14:50:00,168.37,168.43,168.34,168.37,28871.0,165.9044,165.9636,165.8749,165.9044,28871.0
2023-11-30 14:55:00,168.37,168.39,168.28,168.36,30781.0,165.9044,165.9242,165.8158,165.8946,30781.0
2023-11-30 15:00:00,168.38,168.46,168.23,168.23,41842.0,165.9143,165.9931,165.7665,165.7665,41842.0
2023-11-30 15:05:00,168.22,168.22,168.02,168.03,49900.0,165.7566,165.7566,165.5596,165.5694,49900.0
2023-11-30 15:10:00,168.04,168.07,167.95,168.02,47858.0,165.5793,165.6088,165.4906,165.5596,47858.0
2023-11-30 15:15:00,168.01,168.05,167.92,168.02,28086.0,165.5497,165.5891,165.461,165.5596,28086.0
2023-11-30 15:20:00,168.02,168.06,167.83,167.87,36090.0,165.5596,165.599,165.3724,165.4118,36090.0
2023-11-30 15:25:00,167.86,167.89,167.62,167.82,53296.0,165.4019,165.4315,165.1654,165.3625,53296.0
2023-11-30 15:30:00,167.82,168.0,167.81,167.91,60535.0,165.3625,165.5399,165.3526,165.4512,60535.0
2023-11-30 15:35:00,167.89,168.03,167.89,167.97,47479.0,165.4315,165.5694,165.4315,165.5103,47479.0
2023-11-30 15:40:00,167.97,168.24,167.94,168.23,81959.0,165.5103,165.7763,165.4807,165.7665,81959.0
2023-11-30 15:45:00,168.23,168.23,167.75,167.82,162789.0,165.7665,165.7665,165.2935,165.3625,162789.0
2023-11-30 15:50:00,167.82,168.86,167.82,168.62,610343.0,165.3625,166.3873,165.3625,166.1508,610343.0
2023-11-30 15:55:00,168.63,168.89,168.58,168.74,578552.0,166.1606,166.4168,166.1114,166.269,578552.0
2023-12-01 09:30:00,168.06,168.57,167.73,167.97,166003.0,165.599,166.1015,165.2738,165.5103,166003.0
2023-12-01 09:35:00,168.0,168.46,167.76,168.35,124292.0,165.5399,165.9931,165.3034,165.8847,124292.0
2023-12-01 09:40:00,168.36,168.59,168.34,168.56,72381.0,165.8946,166.1212,165.8749,166.0917,72381.0
2023-12-01 09:45:00,168.58,168.74,168.45,168.61,61476.0,166.1114,166.269,165.9833,166.1409,61476.0
2023-12-01 09:50:00,168.61,168.79,168.35,168.77,82507.0,166.1409,166.3183,165.8847,166.2986,82507.0
2023-12-01 09:55:00,168.76,168.81,168.57,168.64,71148.0,166.2887,166.338,166.1015,166.1705,71148.0
2023-12-01 10:00:00,168.69,169.19,168.66,169.04,210055.0,166.2198,166.7124,166.1902,166.5646,210055.0
2023-12-01 10:05:00,169.05,169.29,168.86,169.23,55769.0,166.5745,166.811,166.3873,166.7519,55769.0
2023-12-01 10:10:00,169.22,169.31,168.95,168.99,35665.0,166.742,166.8307,166.476,166.5154,35665.0
2023-12-01 10:15:00,168.99,169.01,168.69,168.93,50091.0,166.5154,166.5351,166.2198,166.4562,50091.0
2023-12-01 10:20:00,168.94,169.01,168.84,168.95,74839.0,166.4661,166.5351,166.3676,166.476,74839.0
2023-12-01 10:25:00,168.94,168.94,168.6,168.64,79732.0,166.4661,166.4661,166.1311,166.1705,79732.0
2023-12-01 10:30:00,168.63,168.86,168.46,168.84,40155.0,166.1606,166.3873,165.9931,166.3676,40155.0
2023-12-01 10:35:00,168.83,169.0,168.82,168.91,26143.0,166.3577,166.5252,166.3479,166.4365,26143.0
2023-12-01 10:40:00,168.9,169.04,168.88,169.0,32975.0,166.4267,166.5646,166.407,166.5252,32975.0
2023-12-01 10:45:00,168.99,169.16,168.99,169.14,32808.0,166.5154,166.6829,166.5154,166.6632,32808.0
2023-12-01 10:50:00,169.14,169.14,168.93,168.95,26002.0,166.6632,166.6632,166.4562,166.476,26002.0
2023-12-01 10:55:00,168.99,169.08,168.91,169.01,25477.0,166.5154,166.604,166.4365,166.5351,25477.0
2023-12-01 11:00:00,169.02,169.23,168.7,169.17,164999.0,166.5449,166.7519,166.2296,166.6927,164999.0
2023-12-01 11:05:00,169.16,169.38,168.95,169.33,56219.0,166.6829,166.8997,166.476,166.8504,56219.0
2023-12-01 11:10:00,169.33,169.8,169.28,169.78,88401.0,166.8504,167.3135,166.8011,167.2938,88401.0
2023-12-01 11:15:00,169.78,169.83,169.55,169.69,112760.0,167.2938,167.3431,167.0672,167.2051,112760.0
2023-12-01 11:20:00,169.69,169.7,169.41,169.57,66046.0,167.2051,167.215,166.9292,167.0869,66046.0
2023-12-01 11:25:00,169.58,169.85,169.58,169.81,101266.0,167.0967,167.3628,167.0967,167.3234,101266.0
2023-12-01 11:30:00,169.81,169.9,169.52,169.84,82602.0,167.3234,167.412,167.0376,167.3529,82602.0
2023-12-01 11:35:00,169.84,169.87,169.59,169.7,86907.0,167.3529,167.3825,167.1066,167.215,86907.0
2023-12-01 11:40:00,169.7,170.11,169.62,170.05,151050.0,167.215,167.619,167.1361,167.5598,151050.0
2023-12-01 11:45:00,170.05,170.07,169.76,170.06,106521.0,167.5598,167.5796,167.2741,167.5697,106521.0
2023-12-01 11:50:00,170.05,170.39,169.98,170.27,118821.0,167.5598,167.8949,167.4909,167.7766,118821.0
2023-12-01 11:55:00,170.28,170.32,170.2,170.22,98075.0,167.7865,167.8259,167.7076,167.7274,98075.0
2023-12-01 12:00:00,170.22,170.35,170.14,170.3,57158.0,167.7274,167.8555,167.6485,167.8062,57158.0
2023-12-01 12:05:00,170.29,170.56,170.27,170.44,157516.0,167.7963,168.0624,167.7766,167.9441,157516.0
2023-12-01 12:10:00,170.43,170.6,170.4,170.5,67227.0,167.9343,168.1018,167.9047,168.0033,67227.0
2023-12-01 12:15:00,170.51,170.55,170.33,170.41,78332.0,168.0131,168.0525,167.8357,167.9146,78332.0
2023-12-01 12:20:00,170.4,170.54,170.28,170.49,84674.0,167.9047,168.0427,167.7865,167.9934,84674.0
2023-12-01 12:25:00,170.49,170.64,170.44,170.62,46451.0,167.9934,168.1412,167.9441,168.1215,46451.0
2023-12-01 12:30:00,170.61,170.75,170.58,170.6,57345.0,168.1116,168.2496,168.0821,168.1018,57345.0
2023-12-01 12:35:00,170.6,170.79,170.55,170.76,44644.0,168.1018,168.289,168.0525,168.2594,44644.0
2023-12-01 12:40:00,170.75,170.82,170.68,170.79,40934.0,168.2496,168.3186,168.1806,168.289,40934.0
2023-12-01 12:45:00,170.78,170.84,170.74,170.81,52281.0,168.2792,168.3383,168.2397,168.3087,52281.0
2023-12-01 12:50:00,170.8,170.85,170.73,170.84,61148.0,168.2989,168.3481,168.2299,168.3383,61148.0
2023-12-01 12:55:00,170.84,170.9,170.75,170.78,62200.0,168.3383,168.3974,168.2496,168.2792,62200.0
2023-12-01 13:00:00,170.77,170.82,170.74,170.79,48776.0,168.2693,168.3186,168.2397,168.289,48776.0
2023-12-01 13:05:00,170.8,170.82,170.61,170.79,70885.0,168.2989,168.3186,168.1116,168.289,70885.0
2023-12-01 13:10:00,170.79,170.87,170.65,170.76,38332.0,168.289,168.3678,168.1511,168.2594,38332.0
2023-12-01 13:15:00,170.75,170.85,170.72,170.84,45099.0,168.2496,168.3481,168.22,168.3383,45099.0
2023-12-01 13:20:00,170.85,170.91,170.75,170.88,40386.0,168.3481,168.4072,168.2496,168.3777,40386.0
2023-12-01 13:25:00,170.9,170.91,170.67,170.7,43121.0,168.3974,168.4072,168.1708,168.2003,43121.0
2023-12-01 13:30:00,170.7,170.77,170.62,170.73,53295.0,168.2003,168.2693,168.1215,168.2299,53295.0
2023-12-01 13:35:00,170.72,170.77,170.45,170.47,45838.0,168.22,168.2693,167.954,167.9737,45838.0
2023-12-01 13:40:00,170.46,170.56,170.33,170.56,47451.0,167.9638,168.0624,167.8357,168.0624,47451.0
2023-12-01 13:45:00,170.55,170.56,170.44,170.47,56342.0,168.0525,168.0624,167.9441,167.9737,56342.0
2023-12-01 13:50:00,170.46,170.59,170.46,170.48,47196.0,167.9638,168.0919,167.9638,167.9835,47196.0
2023-12-01 13:55:00,170.5,170.57,170.45,170.45,30705.0,168.0033,168.0722,167.954,167.954,30705.0
2023-12-01 14:00:00,170.44,170.54,170.39,170.53,44043.0,167.9441,168.0427,167.8949,168.0328,44043.0
2023-12-01 14:05:00,170.52,170.53,170.38,170.42,125806.0,168.023,168.0328,167.885,167.9244,125806.0
2023-12-01 14:10:00,170.44,170.64,170.43,170.63,46611.0,167.9441,168.1412,167.9343,168.1313,46611.0
2023-12-01 14:15:00,170.61,170.68,170.53,170.53,59084.0,168.1116,168.1806,168.0328,168.0328,59084.0
2023-12-01 14:20:00,170.54,170.77,170.49,170.74,56377.0,168.0427,168.2693,167.9934,168.2397,56377.0
2023-12-01 14:25:00,170.74,170.81,170.63,170.8,64260.0,168.2397,168.3087,168.1313,168.2989,64260.0
2023-12-01 14:30:00,170.81,170.85,170.77,170.79,39634.0,168.3087,168.3481,168.2693,168.289,39634.0
2023-12-01 14:35:00,170.78,170.9,170.74,170.9,35856.0,168.2792,168.3974,168.2397,168.3974,35856.0
2023-12-01 14:40:00,170.9,170.93,170.75,170.83,44350.0,168.3974,168.427,168.2496,168.3284,44350.0
2023-12-01 14:45:00,170.82,170.87,170.75,170.81,45760.0,168.3186,168.3678,168.2496,168.3087,45760.0
2023-12-01 14:50:00,170.8,170.99,170.77,170.97,39183.0,168.2989,168.4861,168.2693,168.4664,39183.0
2023-12-01 14:55:00,170.96,171.11,170.95,171.1,48538.0,168.4565,168.6043,168.4467,168.5945,48538.0
2023-12-01 15:00:00,171.09,171.11,171.05,171.1,52800.0,168.5846,168.6043,168.5452,168.5945,52800.0
2023-12-01 15:05:00,171.1,171.11,170.8,170.95,72830.0,168.5945,168.6043,168.2989,168.4467,72830.0
2023-12-01 15:10:00,170.94,171.05,170.89,170.9,53219.0,168.4368,168.5452,168.3875,168.3974,53219.0
2023-12-01 15:15:00,170.9,170.93,170.84,170.93,47621.0,168.3974,168.427,168.3383,168.427,47621.0
2023-12-01 15:20:00,170.92,171.0,170.86,170.91,39487.0,168.4171,168.4959,168.358,168.4072,39487.0
2023-12-01 15:25:00,170.91,171.08,170.91,171.08,55837.0,168.4072,168.5748,168.4072,168.5748,55837.0
2023-12-01 15:30:00,171.07,171.12,170.99,171.12,77771.0,168.5649,168.6142,168.4861,168.6142,77771.0
2023-12-01 15:35:00,171.11,171.14,170.94,170.97,60662.0,168.6043,168.6339,168.4368,168.4664,60662.0
2023-12-01 15:40:00,170.97,171.02,170.92,170.98,94982.0,168.4664,168.5156,168.4171,168.4762,94982.0
2023-12-01 15:45:00,170.97,171.01,170.86,171.0,105215.0,168.4664,168.5058,168.358,168.4959,105215.0
2023-12-01 15:50:00,170.99,171.06,170.81,170.83,217573.0,168.4861,168.5551,168.3087,168.3284,217573.0
2023-12-01 15:55:00,170.83,171.13,170.83,171.07,507595.0,168.3284,168.624,168.3284,168.5649,507595.0
2023-12-04 09:30:00,170.08,170.53,169.81,170.53,313518.0,167.5894,168.0328,167.3234,168.0328,313518.0
2023-12-04 09:35:00,170.54,170.66,170.11,170.52,278645.0,168.0427,168.1609,167.619,168.023,278645.0
2023-12-04 09:40:00,170.52,170.94,170.52,170.64,213083.0,168.023,168.4368,168.023,168.1412,213083.0
2023-12-04 09:45:00,170.65,171.01,170.65,170.94,200429.0,168.1511,168.5058,168.1511,168.4368,200429.0
2023-12-04 09:50:00,170.93,171.16,170.73,171.06,192084.0,168.427,168.6536,168.2299,168.5551,192084.0
2023-12-04 09:55:00,171.06,171.18,170.68,170.77,158551.0,168.5551,168.6733,168.1806,168.2693,158551.0
2023-12-04 10:00:00,170.78,171.06,170.74,170.98,189019.0,168.2792,168.5551,168.2397,168.4762,189019.0
2023-12-04 10:05:00,170.98,171.04,170.81,170.86,169646.0,168.4762,168.5353,168.3087,168.358,169646.0
2023-12-04 10:10:00,170.86,170.99,170.74,170.82,124874.0,168.358,168.4861,168.2397,168.3186,124874.0
2023-12-04 10:15:00,170.82,170.9,170.48,170.51,144304.0,168.3186,168.3974,167.9835,168.0131,144304.0
2023-12-04 10:20:00,170.49,170.58,170.01,170.04,137279.0,167.9934,168.0821,167.5204,167.55,137279.0
2023-12-04 10:25:00,170.04,170.19,169.83,169.92,143256.0,167.55,167.6978,167.3431,167.4317,143256.0
2023-12-04 10:30:00,169.91,170.01,169.63,169.65,178353.0,167.4219,167.5204,167.146,167.1657,178353.0
2023-12-04 10:35:00,169.66,169.89,169.57,169.83,119153.0,167.1756,167.4022,167.0869,167.3431,119153.0
2023-12-04 10:40:00,169.84,169.95,169.81,169.88,114049.0,167.3529,167.4613,167.3234,167.3923,114049.0
2023-12-04 10:45:00,169.88,169.9,169.77,169.81,108752.0,167.3923,167.412,167.2839,167.3234,108752.0
2023-12-04 10:50:00,169.82,169.82,169.5,169.51,127366.0,167.3332,167.3332,167.0179,167.0278,127366.0
2023-12-04 10:55:00,169.51,169.63,169.45,169.53,98960.0,167.0278,167.146,166.9686,167.0475,98960.0
2023-12-04 11:00:00,169.52,169.55,169.43,169.53,114763.0,167.0376,167.0672,166.9489,167.0475,114763.0
2023-12-04 11:05:00,169.53,169.8,169.51,169.78,74990.0,167.0475,167.3135,167.0278,167.2938,74990.0
2023-12-04 11:10:00,169.78,170.01,169.76,170.01,94071.0,167.2938,167.5204,167.2741,167.5204,94071.0
2023-12-04 11:15:00,170.0,170.07,169.94,169.97,86499.0,167.5106,167.5796,167.4515,167.481,86499.0
2023-12-04 11:20:00,169.97,170.1,169.92,169.99,90152.0,167.481,167.6091,167.4317,167.5007,90152.0
2023-12-04 11:25:00,169.99,170.02,169.91,169.96,86686.0,167.5007,167.5303,167.4219,167.4712,86686.0
2023-12-04 11:30:00,169.96,170.14,169.84,170.1,99597.0,167.4712,167.6485,167.3529,167.6091,99597.0
2023-12-04 11:35:00,170.11,170.24,170.09,170.21,66130.0,167.619,167.7471,167.5993,167.7175,66130.0
2023-12-04 11:40:00,170.22,170.3,170.19,170.19,57555.0,167.7274,167.8062,167.6978,167.6978,57555.0
2023-12-04 11:45:00,170.19,170.4,170.19,170.35,76168.0,167.6978,167.9047,167.6978,167.8555,76168.0
2023-12-04 11:50:00,170.36,170.6,170.36,170.56,52291.0,167.8653,168.1018,167.8653,168.0624,52291.0
2023-12-04 11:55:00,170.55,170.75,170.55,170.69,44129.0,168.0525,168.2496,168.0525,168.1905,44129.0
2023-12-04 12:00:00,170.69,170.73,170.54,170.58,73345.0,168.1905,168.2299,168.0427,168.0821,73345.0
2023-12-04 12:05:00,170.58,170.69,170.52,170.62,46587.0,168.0821,168.1905,168.023,168.1215,46587.0
2023-12-04 12:10:00,170.63,170.68,170.59,170.6,47065.0,168.1313,168.1806,168.0919,168.1018,47065.0
2023-12-04 12:15:00,170.61,170.71,170.53,170.68,85375.0,168.1116,168.2102,168.0328,168.1806,85375.0
2023-12-04 12:20:00,170.68,170.73,170.57,170.6,64866.0,168.1806,168.2299,168.0722,168.1018,64866.0
2023-12-04 12:25:00,170.6,170.86,170.59,170.79,55600.0,168.1018,168.358,168.0919,168.289,55600.0
2023-12-04 12:30:00,170.78,170.98,170.78,170.91,86145.0,168.2792,168.4762,168.2792,168.4072,86145.0
2023-12-04 12:35:00,170.91,170.93,170.75,170.87,64197.0,168.4072,168.427,168.2496,168.3678,64197.0
2023-12-04 12:40:00,170.87,170.94,170.85,170.87,43642.0,168.3678,168.4368,168.3481,168.3678,43642.0
2023-12-04 12:45:00,170.87,170.96,170.82,170.9,40461.0,168.3678,168.4565,168.3186,168.3974,40461.0
2023-12-04 12:50:00,170.89,170.97,170.88,170.88,50579.0,168.3875,168.4664,168.3777,168.3777,50579.0
2023-12-04 12:55:00,170.87,170.99,170.87,170.98,57033.0,168.3678,168.4861,168.3678,168.4762,57033.0
2023-12-04 13:00:00,170.98,171.0,170.84,170.89,70551.0,168.4762,168.4959,168.3383,168.3875,70551.0
2023-12-04 13:05:00,170.88,170.95,170.87,170.89,50859.0,168.3777,168.4467,168.3678,168.3875,50859.0
2023-12-04 13:10:00,170.9,170.96,170.8,170.8,47633.0,168.3974,168.4565,168.2989,168.2989,47633.0
2023-12-04 13:15:00,170.79,170.85,170.72,170.74,48873.0,168.289,168.3481,168.22,168.2397,48873.0
2023-12-04 13:20:00,170.75,170.77,170.55,170.56,66530.0,168.2496,168.2693,168.0525,168.0624,66530.0
2023-12-04 13:25:00,170.56,170.57,170.36,170.37,75583.0,168.0624,168.0722,167.8653,167.8752,75583.0
2023-12-04 13:30:00,170.37,170.47,170.3,170.37,100269.0,167.8752,167.9737,167.8062,167.8752,100269.0
2023-12-04 13:35:00,170.36,170.52,170.35,170.49,42571.0,167.8653,168.023,167.8555,167.9934,42571.0
2023-12-04 13:40:00,170.5,170.54,170.47,170.5,34798.0,168.0033,168.0427,167.9737,168.0033,34798.0
2023-12-04 13:45:00,170.49,170.64,170.49,170.53,33493.0,167.9934,168.1412,167.9934,168.0328,33493.0
2023-12-04 13:50:00,170.51,170.66,170.5,170.6,44959.0,168.0131,168.1609,168.0033,168.1018,44959.0
2023-12-04 13:55:00,170.61,170.62,170.5,170.51,52224.0,168.1116,168.1215,168.0033,168.0131,52224.0
2023-12-04 14:00:00,170.51,170.56,170.22,170.25,79318.0,168.0131,168.0624,167.7274,167.7569,79318.0
2023-12-04 14:05:00,170.25,170.31,170.16,170.3,70080.0,167.7569,167.816,167.6682,167.8062,70080.0
2023-12-04 14:10:00,170.29,170.53,170.28,170.51,61171.0,167.7963,168.0328,167.7865,168.0131,61171.0
2023-12-04 14:15:00,170.5,170.53,170.16,170.49,235233.0,168.0033,168.0328,167.6682,167.9934,235233.0
2023-12-04 14:20:00,170.48,170.56,170.4,170.43,57008.0,167.9835,168.0624,167.9047,167.9343,57008.0
2023-12-04 14:25:00,170.44,170.51,170.38,170.45,47487.0,167.9441,168.0131,167.885,167.954,47487.0
2023-12-04 14:30:00,170.46,170.51,170.31,170.4,60685.0,167.9638,168.0131,167.816,167.9047,60685.0
2023-12-04 14:35:00,170.4,170.5,170.37,170.38,56900.0,167.9047,168.0033,167.8752,167.885,56900.0
2023-12-04 14:40:00,170.37,170.42,170.27,170.42,77488.0,167.8752,167.9244,167.7766,167.9244,77488.0
2023-12-04 14:45:00,170.42,170.44,170.34,170.41,259022.0,167.9244,167.9441,167.8456,167.9146,259022.0
2023-12-04 14:50:00,170.41,170.42,170.34,170.35,99484.0,167.9146,167.9244,167.8456,167.8555,99484.0
2023-12-04 14:55:00,170.36,170.41,170.3,170.31,101063.0,167.8653,167.9146,167.8062,167.816,101063.0
2023-12-04 15:00:00,170.32,170.4,170.22,170.24,79495.0,167.8259,167.9047,167.7274,167.7471,79495.0
2023-12-04 15:05:00,170.24,170.25,170.1,170.14,114734.0,167.7471,167.7569,167.6091,167.6485,114734.0
2023-12-04 15:10:00,170.14,170.23,170.12,170.16,73801.0,167.6485,167.7372,167.6288,167.6682,73801.0
2023-12-04 15:15:00,170.17,170.26,170.05,170.25,98924.0,167.6781,167.7668,167.5598,167.7569,98924.0
2023-12-04 15:20:00,170.26,170.31,170.18,170.21,62163.0,167.7668,167.816,167.6879,167.7175,62163.0
2023-12-04 15:25:00,170.22,170.28,170.18,170.27,73131.0,167.7274,167.7865,167.6879,167.7766,73131.0
2023-12-04 15:30:00,170.27,170.47,170.2,170.44,104466.0,167.7766,167.9737,167.7076,167.9441,104466.0
2023-12-04 15:35:00,170.44,170.44,170.33,170.42,116410.0,167.9441,167.9441,167.8357,167.9244,116410.0
2023-12-04 15:40:00,170.43,170.57,170.4,170.55,98736.0,167.9343,168.0722,167.9047,168.0525,98736.0
2023-12-04 15:45:00,170.56,170.6,170.48,170.58,104212.0,168.0624,168.1018,167.9835,168.0821,104212.0
2023-12-04 15:50:00,170.58,170.82,170.47,170.47,276232.0,168.0821,168.3186,167.9737,167.9737,276232.0
2023-12-04 15:55:00,170.46,170.55,170.41,170.47,305067.0,167.9638,168.0525,167.9146,167.9737,305067.0
2023-12-05 09:30:00,169.52,169.76,169.38,169.65,120368.0,167.0376,167.2741,166.8997,167.1657,120368.0
2023-12-05 09:35:00,169.61,170.02,169.57,169.9,96276.0,167.1263,167.5303,167.0869,167.412,96276.0
2023-12-05 09:40:00,169.91,170.27,169.79,170.2,73008.0,167.4219,167.7766,167.3037,167.7076,73008.0
2023-12-05 09:45:00,170.2,170.5,170.09,170.5,60427.0,167.7076,168.0033,167.5993,168.0033,60427.0
2023-12-05 09:50:00,170.49,170.67,170.3,170.52,49907.0,167.9934,168.1708,167.8062,168.023,49907.0
2023-12-05 09:55:00,170.5,170.61,170.41,170.46,42272.0,168.0033,168.1116,167.9146,167.9638,42272.0
2023-12-05 10:00:00,170.43,171.37,170.42,171.33,141874.0,167.9343,168.8605,167.9244,168.8211,141874.0
2023-12-05 10:05:00,171.32,171.44,171.15,171.44,51150.0,168.8112,168.9295,168.6437,168.9295,51150.0
2023-12-05 10:10:00,171.4,171.52,171.24,171.47,46484.0,168.8901,169.0083,168.7324,168.959,46484.0
2023-12-05 10:15:00,171.48,171.64,171.33,171.62,42343.0,168.9689,169.1266,168.8211,169.1069,42343.0
2023-12-05 10:20:00,171.61,172.01,171.61,171.77,63872.0,169.097,169.4911,169.097,169.2547,63872.0
2023-12-05 10:25:00,171.76,171.77,171.4,171.62,59162.0,169.2448,169.2547,168.8901,169.1069,59162.0
2023-12-05 10:30:00,171.64,171.89,171.58,171.73,32449.0,169.1266,169.3729,169.0674,169.2152,32449.0
2023-12-05 10:35:00,171.76,172.02,171.74,172.02,21980.0,169.2448,169.501,169.2251,169.501,21980.0
2023-12-05 10:40:00,172.06,172.22,171.93,172.2,32335.0,169.5404,169.6981,169.4123,169.6784,32335.0
2023-12-05 10:45:00,172.2,172.34,172.1,172.21,32942.0,169.6784,169.8163,169.5798,169.6882,32942.0
2023-12-05 10:50:00,172.19,172.36,172.05,172.19,53452.0,169.6685,169.836,169.5306,169.6685,53452.0
2023-12-05 10:55:00,172.21,172.33,172.14,172.2,91863.0,169.6882,169.8065,169.6192,169.6784,91863.0
2023-12-05 11:00:00,172.2,172.4,172.16,172.33,58820.0,169.6784,169.8754,169.6389,169.8065,58820.0
2023-12-05 11:05:00,172.35,172.43,172.26,172.27,41661.0,169.8262,169.905,169.7375,169.7473,41661.0
2023-12-05 11:10:00,172.27,172.29,171.89,171.96,56819.0,169.7473,169.767,169.3729,169.4419,56819.0
2023-12-05 11:15:00,171.96,171.99,171.5,171.57,58226.0,169.4419,169.4714,168.9886,169.0576,58226.0
2023-12-05 11:20:00,171.6,171.71,171.45,171.62,40242.0,169.0871,169.1955,168.9393,169.1069,40242.0
2023-12-05 11:25:00,171.62,171.84,171.58,171.66,23736.0,169.1069,169.3236,169.0674,169.1463,23736.0
2023-12-05 11:30:00,171.66,171.8,171.66,171.7,30583.0,169.1463,169.2842,169.1463,169.1857,30583.0
2023-12-05 11:35:00,171.72,171.83,171.62,171.69,24406.0,169.2054,169.3138,169.1069,169.1758,24406.0
2023-12-05 11:40:00,171.7,171.81,171.59,171.72,27332.0,169.1857,169.2941,169.0773,169.2054,27332.0
2023-12-05 11:45:00,171.72,171.87,171.67,171.81,26098.0,169.2054,169.3532,169.1561,169.2941,26098.0
2023-12-05 11:50:00,171.81,171.81,171.06,171.12,39952.0,169.2941,169.2941,168.5551,168.6142,39952.0
2023-12-05 11:55:00,171.11,171.36,171.1,171.36,27179.0,168.6043,168.8507,168.5945,168.8507,27179.0
2023-12-05 12:00:00,171.35,171.45,171.33,171.43,23719.0,168.8408,168.9393,168.8211,168.9196,23719.0
2023-12-05 12:05:00,171.4,171.44,171.3,171.34,19662.0,168.8901,168.9295,168.7915,168.831,19662.0
2023-12-05 12:10:00,171.37,171.39,171.29,171.32,36568.0,168.8605,168.8802,168.7817,168.8112,36568.0
2023-12-05 12:15:00,171.32,171.45,171.29,171.3,31597.0,168.8112,168.9393,168.7817,168.7915,31597.0
2023-12-05 12:20:00,171.22,171.38,171.12,171.13,31833.0,168.7127,168.8704,168.6142,168.624,31833.0
2023-12-05 12:25:00,171.13,171.33,171.13,171.29,19074.0,168.624,168.8211,168.624,168.7817,19074.0
2023-12-05 12:30:00,171.28,171.29,171.0,171.04,18453.0,168.7718,168.7817,168.4959,168.5353,18453.0
2023-12-05 12:35:00,171.05,171.11,170.91,170.93,13556.0,168.5452,168.6043,168.4072,168.427,13556.0
2023-12-05 12:40:00,170.95,170.99,170.65,170.73,22463.0,168.4467,168.4861,168.1511,168.2299,22463.0
2023-12-05 12:45:00,170.72,170.83,170.57,170.83,15271.0,168.22,168.3284,168.0722,168.3284,15271.0
2023-12-05 12:50:00,170.83,170.87,170.68,170.8,52383.0,168.3284,168.3678,168.1806,168.2989,52383.0
2023-12-05 12:55:00,170.78,170.94,170.77,170.93,14264.0,168.2792,168.4368,168.2693,168.427,14264.0
2023-12-05 13:00:00,170.93,170.94,170.7,170.78,18888.0,168.427,168.4368,168.2003,168.2792,18888.0
2023-12-05 13:05:00,170.78,170.83,170.65,170.8,12795.0,168.2792,168.3284,168.1511,168.2989,12795.0
2023-12-05 13:10:00,170.83,170.94,170.74,170.92,11901.0,168.3284,168.4368,168.2397,168.4171,11901.0
2023-12-05 13:15:00,170.92,171.02,170.89,170.97,23714.0,168.4171,168.5156,168.3875,168.4664,23714.0
2023-12-05 13:20:00,170.99,171.2,170.97,171.14,45726.0,168.4861,168.693,168.4664,168.6339,45726.0
2023-12-05 13:25:00,171.15,171.19,170.86,170.9,27380.0,168.6437,168.6831,168.358,168.3974,27380.0
2023-12-05 13:30:00,170.91,170.99,170.77,170.87,16719.0,168.4072,168.4861,168.2693,168.3678,16719.0
2023-12-05 13:35:00,170.88,170.9,170.65,170.75,32500.0,168.3777,168.3974,168.1511,168.2496,32500.0
2023-12-05 13:40:00,170.74,170.86,170.63,170.81,41391.0,168.2397,168.358,168.1313,168.3087,41391.0
2023-12-05 13:45:00,170.82,170.83,170.59,170.65,61783.0,168.3186,168.3284,168.0919,168.1511,61783.0
2023-12-05 13:50:00,170.6,170.69,170.58,170.69,20441.0,168.1018,168.1905,168.0821,168.1905,20441.0
2023-12-05 13:55:00,170.69,170.78,170.66,170.71,17036.0,168.1905,168.2792,168.1609,168.2102,17036.0
2023-12-05 14:00:00,170.71,170.77,170.58,170.61,13611.0,168.2102,168.2693,168.0821,168.1116,13611.0
2023-12-05 14:05:00,170.62,170.69,170.47,170.66,14602.0,168.1215,168.1905,167.9737,168.1609,14602.0
2023-12-05 14:10:00,170.68,170.83,170.66,170.75,11203.0,168.1806,168.3284,168.1609,168.2496,11203.0
2023-12-05 14:15:00,170.77,170.91,170.75,170.87,10066.0,168.2693,168.4072,168.2496,168.3678,10066.0
2023-12-05 14:20:00,170.89,170.89,170.78,170.8,11665.0,168.3875,168.3875,168.2792,168.2989,11665.0
2023-12-05 14:25:00,170.8,170.89,170.74,170.88,9030.0,168.2989,168.3875,168.2397,168.3777,9030.0
2023-12-05 14:30:00,170.9,170.9,170.6,170.62,14841.0,168.3974,168.3974,168.1018,168.1215,14841.0
2023-12-05 14:35:00,170.62,170.68,170.59,170.64,9471.0,168.1215,168.1806,168.0919,168.1412,9471.0
2023-12-05 14:40:00,170.65,170.65,170.58,170.58,9224.0,168.1511,168.1511,168.0821,168.0821,9224.0
2023-12-05 14:45:00,170.58,170.73,170.54,170.71,9869.0,168.0821,168.2299,168.0427,168.2102,9869.0
2023-12-05 14:50:00,170.68,170.9,170.67,170.87,7577.0,168.1806,168.3974,168.1708,168.3678,7577.0
2023-12-05 14:55:00,170.87,171.01,170.84,171.0,11434.0,168.3678,168.5058,168.3383,168.4959,11434.0
2023-12-05 15:00:00,170.99,171.08,170.88,171.01,24795.0,168.4861,168.5748,168.3777,168.5058,24795.0
2023-12-05 15:05:00,171.03,171.06,170.92,170.96,15181.0,168.5255,168.5551,168.4171,168.4565,15181.0
2023-12-05 15:10:00,170.96,171.07,170.92,171.04,23901.0,168.4565,168.5649,168.4171,168.5353,23901.0
2023-12-05 15:15:00,171.02,171.13,170.92,170.95,10788.0,168.5156,168.624,168.4171,168.4467,10788.0
2023-12-05 15:20:00,170.99,171.02,170.88,171.02,13817.0,168.4861,168.5156,168.3777,168.5156,13817.0
2023-12-05 15:25:00,171.04,171.06,170.9,170.91,16022.0,168.5353,168.5551,168.3974,168.4072,16022.0
2023-12-05 15:30:00,170.91,170.96,170.88,170.9,24253.0,168.4072,168.4565,168.3777,168.3974,24253.0
2023-12-05 15:35:00,170.9,170.96,170.76,170.78,25745.0,168.3974,168.4565,168.2594,168.2792,25745.0
2023-12-05 15:40:00,170.78,170.82,170.6,170.62,43161.0,168.2792,168.3186,168.1018,168.1215,43161.0
2023-12-05 15:45:00,170.64,170.78,170.58,170.7,58662.0,168.1412,168.2792,168.0821,168.2003,58662.0
2023-12-05 15:50:00,170.7,170.79,170.56,170.63,124452.0,168.2003,168.289,168.0624,168.1313,124452.0
2023-12-05 15:55:00,170.64,170.77,170.61,170.76,295358.0,168.1412,168.2693,168.1116,168.2594,295358.0
2023-12-06 09:30:00,172.02,172.54,172.02,172.28,153132.0,169.501,170.0134,169.501,169.7572,153132.0
2023-12-06 09:35:00,172.25,172.25,171.88,172.03,115782.0,169.7276,169.7276,169.363,169.5108,115782.0
2023-12-06 09:40:00,172.03,172.55,171.99,172.28,111050.0,169.5108,170.0232,169.4714,169.7572,111050.0
2023-12-06 09:45:00,172.31,172.43,172.15,172.19,81346.0,169.7867,169.905,169.6291,169.6685,81346.0
2023-12-06 09:50:00,172.2,172.56,172.2,172.41,77557.0,169.6784,170.0331,169.6784,169.8853,77557.0
2023-12-06 09:55:00,172.42,172.5,172.25,172.3,60250.0,169.8951,169.974,169.7276,169.7769,60250.0
2023-12-06 10:00:00,172.32,172.33,172.09,172.15,69867.0,169.7966,169.8065,169.57,169.6291,69867.0
2023-12-06 10:05:00,172.16,172.54,172.14,172.52,65459.0,169.6389,170.0134,169.6192,169.9937,65459.0
2023-12-06 10:10:00,172.52,172.63,172.47,172.6,37156.0,169.9937,170.1021,169.9444,170.0725,37156.0
2023-12-06 10:15:00,172.59,172.69,172.24,172.33,49583.0,170.0626,170.1612,169.7178,169.8065,49583.0
2023-12-06 10:20:00,172.33,172.33,171.77,171.8,94020.0,169.8065,169.8065,169.2547,169.2842,94020.0
2023-12-06 10:25:00,171.78,171.82,171.61,171.72,56778.0,169.2645,169.3039,169.097,169.2054,56778.0
2023-12-06 10:30:00,171.73,172.09,171.72,172.07,62546.0,169.2152,169.57,169.2054,169.5503,62546.0
2023-12-06 10:35:00,172.08,172.18,171.98,172.15,100727.0,169.5601,169.6587,169.4616,169.6291,100727.0
2023-12-06 10:40:00,172.15,172.22,172.02,172.14,105128.0,169.6291,169.6981,169.501,169.6192,105128.0
2023-12-06 10:45:00,172.16,172.43,172.16,172.23,53798.0,169.6389,169.905,169.6389,169.7079,53798.0
2023-12-06 10:50:00,172.24,172.51,172.2,172.38,59867.0,169.7178,169.9838,169.6784,169.8557,59867.0
2023-12-06 10:55:00,172.37,172.39,172.25,172.33,41463.0,169.8459,169.8656,169.7276,169.8065,41463.0
2023-12-06 11:00:00,172.33,172.43,172.25,172.38,40557.0,169.8065,169.905,169.7276,169.8557,40557.0
2023-12-06 11:05:00,172.37,172.47,172.24,172.33,37465.0,169.8459,169.9444,169.7178,169.8065,37465.0
2023-12-06 11:10:00,172.32,172.54,172.31,172.5,44071.0,169.7966,170.0134,169.7867,169.974,44071.0
2023-12-06 11:15:00,172.5,172.55,172.35,172.38,49347.0,169.974,170.0232,169.8262,169.8557,49347.0
2023-12-06 11:20:00,172.38,172.5,172.1,172.2,51402.0,169.8557,169.974,169.5798,169.6784,51402.0
2023-12-06 11:25:00,172.22,172.38,172.19,172.26,34748.0,169.6981,169.8557,169.6685,169.7375,34748.0
2023-12-06 11:30:00,172.25,172.29,171.87,171.88,100214.0,169.7276,169.767,169.3532,169.363,100214.0
2023-12-06 11:35:00,171.88,172.03,171.85,171.99,34910.0,169.363,169.5108,169.3335,169.4714,34910.0
2023-12-06 11:40:00,171.99,171.99,171.83,171.88,37062.0,169.4714,169.4714,169.3138,169.363,37062.0
2023-12-06 11:45:00,171.88,172.06,171.87,171.99,47630.0,169.363,169.5404,169.3532,169.4714,47630.0
2023-12-06 11:50:00,171.99,172.28,171.99,172.21,50858.0,169.4714,169.7572,169.4714,169.6882,50858.0
2023-12-06 11:55:00,172.21,172.36,172.17,172.36,32268.0,169.6882,169.836,169.6488,169.836,32268.0
2023-12-06 12:00:00,172.38,172.38,172.21,172.27,24572.0,169.8557,169.8557,169.6882,169.7473,24572.0
2023-12-06 12:05:00,172.27,172.41,172.27,172.36,16284.0,169.7473,169.8853,169.7473,169.836,16284.0
2023-12-06 12:10:00,172.35,172.47,172.3,172.31,21646.0,169.8262,169.9444,169.7769,169.7867,21646.0
2023-12-06 12:15:00,172.3,172.3,172.11,172.14,24928.0,169.7769,169.7769,169.5897,169.6192,24928.0
2023-12-06 12:20:00,172.16,172.34,172.12,172.29,29303.0,169.6389,169.8163,169.5995,169.767,29303.0
2023-12-06 12:25:00,172.28,172.36,172.19,172.32,22227.0,169.7572,169.836,169.6685,169.7966,22227.0
2023-12-06 12:30:00,172.32,172.48,172.28,172.47,41805.0,169.7966,169.9543,169.7572,169.9444,41805.0
2023-12-06 12:35:00,172.47,172.61,172.45,172.59,57045.0,169.9444,170.0824,169.9247,170.0626,57045.0
2023-12-06 12:40:00,172.6,172.86,172.6,172.81,754920.0,170.0725,170.3287,170.0725,170.2794,754920.0
2023-12-06 12:45:00,172.85,172.86,172.46,172.48,52861.0,170.3188,170.3287,169.9346,169.9543,52861.0
2023-12-06 12:50:00,172.47,172.5,172.21,172.39,56014.0,169.9444,169.974,169.6882,169.8656,56014.0
2023-12-06 12:55:00,172.38,172.38,172.09,172.12,35907.0,169.8557,169.8557,169.57,169.5995,35907.0
2023-12-06 13:00:00,172.12,172.26,172.09,172.1,33914.0,169.5995,169.7375,169.57,169.5798,33914.0
2023-12-06 13:05:00,172.1,172.1,171.87,171.98,58109.0,169.5798,169.5798,169.3532,169.4616,58109.0
2023-12-06 13:10:00,171.99,172.13,171.99,172.08,56653.0,169.4714,169.6094,169.4714,169.5601,56653.0
2023-12-06 13:15:00,172.09,172.1,171.88,171.98,30751.0,169.57,169.5798,169.363,169.4616,30751.0
2023-12-06 13:20:00,172.0,172.03,171.87,171.89,52724.0,169.4813,169.5108,169.3532,169.3729,52724.0
2023-12-06 13:25:00,171.87,172.06,171.8,172.0,30599.0,169.3532,169.5404,169.2842,169.4813,30599.0
2023-12-06 13:30:00,171.99,172.05,171.91,171.91,301620.0,169.4714,169.5306,169.3926,169.3926,301620.0
2023-12-06 13:35:00,171.91,172.08,171.91,172.01,19259.0,169.3926,169.5601,169.3926,169.4911,19259.0
2023-12-06 13:40:00,172.03,172.05,171.74,171.86,20898.0,169.5108,169.5306,169.2251,169.3433,20898.0
2023-12-06 13:45:00,171.87,171.95,171.86,171.95,16345.0,169.3532,169.432,169.3433,169.432,16345.0
2023-12-06 13:50:00,171.95,172.06,171.9,172.03,21377.0,169.432,169.5404,169.3828,169.5108,21377.0
2023-12-06 13:55:00,172.03,172.09,171.97,172.05,11261.0,169.5108,169.57,169.4517,169.5306,11261.0
2023-12-06 14:00:00,172.05,172.07,171.96,172.05,11254.0,169.5306,169.5503,169.4419,169.5306,11254.0
2023-12-06 14:05:00,172.04,172.06,171.95,171.95,13704.0,169.5207,169.5404,169.432,169.432,13704.0
2023-12-06 14:10:00,171.96,172.05,171.84,171.95,32820.0,169.4419,169.5306,169.3236,169.432,32820.0
2023-12-06 14:15:00,171.94,172.15,171.92,172.04,142972.0,169.4222,169.6291,169.4025,169.5207,142972.0
2023-12-06 14:20:00,172.03,172.05,171.85,171.96,26542.0,169.5108,169.5306,169.3335,169.4419,26542.0
2023-12-06 14:25:00,171.94,172.03,171.77,171.78,23680.0,169.4222,169.5108,169.2547,169.2645,23680.0
2023-12-06 14:30:00,171.78,172.02,171.78,171.95,28612.0,169.2645,169.501,169.2645,169.432,28612.0
2023-12-06 14:35:00,171.95,172.06,171.85,172.0,17847.0,169.432,169.5404,169.3335,169.4813,17847.0
2023-12-06 14:40:00,172.01,172.07,171.98,172.03,88177.0,169.4911,169.5503,169.4616,169.5108,88177.0
2023-12-06 14:45:00,172.03,172.14,172.02,172.13,15309.0,169.5108,169.6192,169.501,169.6094,15309.0
2023-12-06 14:50:00,172.14,172.16,171.96,172.0,22696.0,169.6192,169.6389,169.4419,169.4813,22696.0
2023-12-06 14:55:00,172.02,172.04,171.86,171.88,12881.0,169.501,169.5207,169.3433,169.363,12881.0
2023-12-06 15:00:00,171.87,171.89,171.74,171.78,24223.0,169.3532,169.3729,169.2251,169.2645,24223.0
2023-12-06 15:05:00,171.77,171.83,171.74,171.79,23136.0,169.2547,169.3138,169.2251,169.2744,23136.0
2023-12-06 15:10:00,171.79,171.79,171.47,171.47,64983.0,169.2744,169.2744,168.959,168.959,64983.0
2023-12-06 15:15:00,171.48,171.55,171.39,171.43,42178.0,168.9689,169.0379,168.8802,168.9196,42178.0
2023-12-06 15:20:00,171.42,171.44,171.17,171.21,63767.0,168.9098,168.9295,168.6634,168.7029,63767.0
2023-12-06 15:25:00,171.2,171.22,171.09,171.17,35165.0,168.693,168.7127,168.5846,168.6634,35165.0
2023-12-06 15:30:00,171.15,171.32,171.11,171.2,47823.0,168.6437,168.8112,168.6043,168.693,47823.0
2023-12-06 15:35:00,171.2,171.26,171.07,171.09,35317.0,168.693,168.7521,168.5649,168.5846,35317.0
2023-12-06 15:40:00,171.08,171.26,171.07,171.2,51980.0,168.5748,168.7521,168.5649,168.693,51980.0
2023-12-06 15:45:00,171.21,171.23,171.1,171.18,71196.0,168.7029,168.7226,168.5945,168.6733,71196.0
2023-12-06 15:50:00,171.18,171.18,170.86,170.91,205964.0,168.6733,168.6733,168.358,168.4072,205964.0
2023-12-06 15:55:00,170.91,171.03,170.87,171.01,333735.0,168.4072,168.5255,168.3678,168.5058,333735.0
2023-12-07 09:30:00,171.68,172.07,171.61,172.01,135669.0,169.166,169.5503,169.097,169.4911,135669.0
2023-12-07 09:35:00,172.0,172.1,171.79,171.79,115992.0,169.4813,169.5798,169.2744,169.2744,115992.0
2023-12-07 09:40:00,171.79,171.84,171.42,171.5,74238.0,169.2744,169.3236,168.9098,168.9886,74238.0
2023-12-07 09:45:00,171.53,171.54,171.17,171.27,80407.0,169.0182,169.028,168.6634,168.762,80407.0
2023-12-07 09:50:00,171.29,171.58,171.13,171.43,71194.0,168.7817,169.0674,168.624,168.9196,71194.0
2023-12-07 09:55:00,171.4,171.56,171.18,171.39,39880.0,168.8901,169.0477,168.6733,168.8802,39880.0
2023-12-07 10:00:00,171.4,171.6,171.38,171.53,29289.0,168.8901,169.0871,168.8704,169.0182,29289.0
2023-12-07 10:05:00,171.52,171.83,171.47,171.52,37175.0,169.0083,169.3138,168.959,169.0083,37175.0
2023-12-07 10:10:00,171.53,171.98,171.47,171.94,27201.0,169.0182,169.4616,168.959,169.4222,27201.0
2023-12-07 10:15:00,171.97,172.2,171.96,172.14,52702.0,169.4517,169.6784,169.4419,169.6192,52702.0
2023-12-07 10:20:00,172.15,172.29,172.14,172.25,48006.0,169.6291,169.767,169.6192,169.7276,48006.0
2023-12-07 10:25:00,172.26,172.31,172.1,172.28,44886.0,169.7375,169.7867,169.5798,169.7572,44886.0
2023-12-07 10:30:00,172.29,172.38,172.08,172.1,46173.0,169.767,169.8557,169.5601,169.5798,46173.0
2023-12-07 10:35:00,172.1,172.4,172.08,172.39,37891.0,169.5798,169.8754,169.5601,169.8656,37891.0
2023-12-07 10:40:00,172.39,172.43,172.23,172.29,45580.0,169.8656,169.905,169.7079,169.767,45580.0
2023-12-07 10:45:00,172.31,172.36,172.24,172.3,61976.0,169.7867,169.836,169.7178,169.7769,61976.0
2023-12-07 10:50:00,172.28,172.43,172.2,172.35,38367.0,169.7572,169.905,169.6784,169.8262,38367.0
2023-12-07 10:55:00,172.35,172.51,172.31,172.51,43935.0,169.8262,169.9838,169.7867,169.9838,43935.0
2023-12-07 11:00:00,172.54,172.57,172.38,172.54,43481.0,170.0134,170.0429,169.8557,170.0134,43481.0
2023-12-07 11:05:00,172.55,172.71,172.52,172.63,68823.0,170.0232,170.1809,169.9937,170.1021,68823.0
2023-12-07 11:10:00,172.65,172.71,172.25,172.28,56644.0,170.1218,170.1809,169.7276,169.7572,56644.0
2023-12-07 11:15:00,172.28,172.28,171.92,172.03,57240.0,169.7572,169.7572,169.4025,169.5108,57240.0
2023-12-07 11:20:00,172.03,172.09,171.99,172.08,58220.0,169.5108,169.57,169.4714,169.5601,58220.0
2023-12-07 11:25:00,172.09,172.28,172.06,172.28,25216.0,169.57,169.7572,169.5404,169.7572,25216.0
2023-12-07 11:30:00,172.27,172.52,172.27,172.51,25742.0,169.7473,169.9937,169.7473,169.9838,25742.0
2023-12-07 11:35:00,172.53,172.6,172.47,172.6,36877.0,170.0035,170.0725,169.9444,170.0725,36877.0
2023-12-07 11:40:00,172.62,172.64,172.47,172.59,32338.0,170.0922,170.1119,169.9444,170.0626,32338.0
2023-12-07 11:45:00,172.56,172.68,172.55,172.59,17504.0,170.0331,170.1513,170.0232,170.0626,17504.0
2023-12-07 11:50:00,172.6,172.61,172.49,172.57,24589.0,170.0725,170.0824,169.9641,170.0429,24589.0
2023-12-07 11:55:00,172.57,172.6,172.39,172.51,19252.0,170.0429,170.0725,169.8656,169.9838,19252.0
2023-12-07 12:00:00,172.52,172.63,172.51,172.59,26810.0,169.9937,170.1021,169.9838,170.0626,26810.0
2023-12-07 12:05:00,172.56,172.56,172.42,172.44,11375.0,170.0331,170.0331,169.8951,169.9148,11375.0
2023-12-07 12:10:00,172.45,172.46,172.24,172.26,15515.0,169.9247,169.9346,169.7178,169.7375,15515.0
2023-12-07 12:15:00,172.26,172.44,172.21,172.39,26193.0,169.7375,169.9148,169.6882,169.8656,26193.0
2023-12-07 12:20:00,172.39,172.47,172.33,172.39,48348.0,169.8656,169.9444,169.8065,169.8656,48348.0
2023-12-07 12:25:00,172.38,172.48,172.35,172.43,28546.0,169.8557,169.9543,169.8262,169.905,28546.0
2023-12-07 12:30:00,172.44,172.56,172.4,172.52,18853.0,169.9148,170.0331,169.8754,169.9937,18853.0
2023-12-07 12:35:00,172.51,172.52,172.36,172.42,15866.0,169.9838,169.9937,169.836,169.8951,15866.0
2023-12-07 12:40:00,172.43,172.46,172.25,172.34,22785.0,169.905,169.9346,169.7276,169.8163,22785.0
2023-12-07 12:45:00,172.32,172.39,172.23,172.27,32386.0,169.7966,169.8656,169.7079,169.7473,32386.0
2023-12-07 12:50:00,172.28,172.35,172.14,172.33,30587.0,169.7572,169.8262,169.6192,169.8065,30587.0
2023-12-07 12:55:00,172.32,172.46,172.31,172.34,22061.0,169.7966,169.9346,169.7867,169.8163,22061.0
2023-12-07 13:00:00,172.34,172.46,172.33,172.4,23493.0,169.8163,169.9346,169.8065,169.8754,23493.0
2023-12-07 13:05:00,172.4,172.62,172.4,172.54,18174.0,169.8754,170.0922,169.8754,170.0134,18174.0
2023-12-07 13:10:00,172.53,172.54,172.46,172.47,37913.0,170.0035,170.0134,169.9346,169.9444,37913.0
2023-12-07 13:15:00,172.47,172.48,172.28,172.29,19534.0,169.9444,169.9543,169.7572,169.767,19534.0
2023-12-07 13:20:00,172.29,172.31,172.18,172.31,32882.0,169.767,169.7867,169.6587,169.7867,32882.0
2023-12-07 13:25:00,172.33,172.34,172.2,172.25,21767.0,169.8065,169.8163,169.6784,169.7276,21767.0
2023-12-07 13:30:00,172.27,172.4,172.23,172.27,27779.0,169.7473,169.8754,169.7079,169.7473,27779.0
2023-12-07 13:35:00,172.27,172.27,172.16,172.24,16222.0,169.7473,169.7473,169.6389,169.7178,16222.0
2023-12-07 13:40:00,172.23,172.37,172.21,172.31,16900.0,169.7079,169.8459,169.6882,169.7867,16900.0
2023-12-07 13:45:00,172.31,172.38,172.22,172.22,24256.0,169.7867,169.8557,169.6981,169.6981,24256.0
2023-12-07 13:50:00,172.23,172.34,172.2,172.28,21677.0,169.7079,169.8163,169.6784,169.7572,21677.0
2023-12-07 13:55:00,172.27,172.36,172.26,172.34,19409.0,169.7473,169.836,169.7375,169.8163,19409.0
2023-12-07 14:00:00,172.33,172.45,172.32,172.4,27024.0,169.8065,169.9247,169.7966,169.8754,27024.0
2023-12-07 14:05:00,172.41,172.42,172.26,172.36,21770.0,169.8853,169.8951,169.7375,169.836,21770.0
2023-12-07 14:10:00,172.35,172.35,172.24,172.26,25047.0,169.8262,169.8262,169.7178,169.7375,25047.0
2023-12-07 14:15:00,172.25,172.45,172.24,172.42,20447.0,169.7276,169.9247,169.7178,169.8951,20447.0
2023-12-07 14:20:00,172.42,172.57,172.42,172.49,64918.0,169.8951,170.0429,169.8951,169.9641,64918.0
2023-12-07 14:25:00,172.49,172.5,172.37,172.44,39831.0,169.9641,169.974,169.8459,169.9148,39831.0
2023-12-07 14:30:00,172.45,172.46,172.33,172.35,50911.0,169.9247,169.9346,169.8065,169.8262,50911.0
2023-12-07 14:35:00,172.34,172.38,172.23,172.25,20917.0,169.8163,169.8557,169.7079,169.7276,20917.0
2023-12-07 14:40:00,172.24,172.35,172.12,172.13,29495.0,169.7178,169.8262,169.5995,169.6094,29495.0
2023-12-07 14:45:00,172.12,172.18,172.06,172.17,20613.0,169.5995,169.6587,169.5404,169.6488,20613.0
2023-12-07 14:50:00,172.17,172.18,172.11,172.11,13312.0,169.6488,169.6587,169.5897,169.5897,13312.0
2023-12-07 14:55:00,172.1,172.11,172.03,172.06,15370.0,169.5798,169.5897,169.5108,169.5404,15370.0
2023-12-07 15:00:00,172.07,172.1,171.95,172.03,29954.0,169.5503,169.5798,169.432,169.5108,29954.0
2023-12-07 15:05:00,172.04,172.18,172.04,172.13,16554.0,169.5207,169.6587,169.5207,169.6094,16554.0
2023-12-07 15:10:00,172.15,172.2,172.13,172.18,17130.0,169.6291,169.6784,169.6094,169.6587,17130.0
2023-12-07 15:15:00,172.18,172.25,172.15,172.2,36057.0,169.6587,169.7276,169.6291,169.6784,36057.0
2023-12-07 15:20:00,172.22,172.28,172.14,172.16,25082.0,169.6981,169.7572,169.6192,169.6389,25082.0
2023-12-07 15:25:00,172.17,172.31,172.15,172.27,19690.0,169.6488,169.7867,169.6291,169.7473,19690.0
2023-12-07 15:30:00,172.27,172.36,172.09,172.09,41632.0,169.7473,169.836,169.57,169.57,41632.0
2023-12-07 15:35:00,172.09,172.18,172.06,172.18,34732.0,169.57,169.6587,169.5404,169.6587,34732.0
2023-12-07 15:40:00,172.19,172.29,172.18,172.24,32258.0,169.6685,169.767,169.6587,169.7178,32258.0
2023-12-07 15:45:00,172.24,172.26,172.16,172.21,57827.0,169.7178,169.7375,169.6389,169.6882,57827.0
2023-12-07 15:50:00,172.22,172.4,172.22,172.4,89991.0,169.6981,169.8754,169.6981,169.8754,89991.0
2023-12-07 15:55:00,172.43,172.45,172.32,172.37,156336.0,169.905,169.9247,169.7966,169.8459,156336.0
2023-12-08 09:30:00,171.53,171.96,171.4,171.82,145759.0,169.0182,169.4419,168.8901,169.3039,145759.0
2023-12-08 09:35:00,171.82,172.12,171.77,171.99,87929.0,169.3039,169.5995,169.2547,169.4714,87929.0
2023-12-08 09:40:00,171.97,172.41,171.9,172.41,55078.0,169.4517,169.8853,169.3828,169.8853,55078.0
2023-12-08 09:45:00,172.4,172.43,172.2,172.24,65870.0,169.8754,169.905,169.6784,169.7178,65870.0
2023-12-08 09:50:00,172.25,172.31,171.85,171.91,97845.0,169.7276,169.7867,169.3335,169.3926,97845.0
2023-12-08 09:55:00,171.92,172.18,171.9,172.15,32758.0,169.4025,169.6587,169.3828,169.6291,32758.0
2023-12-08 10:00:00,172.17,172.64,172.17,172.64,58193.0,169.6488,170.1119,169.6488,170.1119,58193.0
2023-12-08 10:05:00,172.63,173.04,172.52,172.97,39695.0,170.1021,170.5061,169.9937,170.4371,39695.0
2023-12-08 10:10:00,172.96,173.03,172.78,172.92,48993.0,170.4272,170.4962,170.2499,170.3878,48993.0
2023-12-08 10:15:00,172.94,173.25,172.94,173.11,67745.0,170.4075,170.713,170.4075,170.575,67745.0
2023-12-08 10:20:00,173.12,173.26,172.99,173.24,45845.0,170.5849,170.7228,170.4568,170.7031,45845.0
2023-12-08 10:25:00,173.25,173.26,172.97,173.07,43174.0,170.713,170.7228,170.4371,170.5356,43174.0
2023-12-08 10:30:00,173.09,173.14,172.74,172.76,64304.0,170.5553,170.6046,170.2105,170.2302,64304.0
2023-12-08 10:35:00,172.75,172.77,172.44,172.47,67000.0,170.2203,170.24,169.9148,169.9444,67000.0
2023-12-08 10:40:00,172.46,172.74,172.43,172.66,49361.0,169.9346,170.2105,169.905,170.1316,49361.0
2023-12-08 10:45:00,172.68,172.83,172.57,172.81,25245.0,170.1513,170.2991,170.0429,170.2794,25245.0
2023-12-08 10:50:00,172.82,173.08,172.8,173.05,37110.0,170.2893,170.5455,170.2696,170.5159,37110.0
2023-12-08 10:55:00,173.05,173.34,172.95,173.33,28931.0,170.5159,170.8017,170.4174,170.7918,28931.0
2023-12-08 11:00:00,173.36,173.36,173.03,173.12,30892.0,170.8214,170.8214,170.4962,170.5849,30892.0
2023-12-08 11:05:00,173.12,173.12,172.88,172.9,61980.0,170.5849,170.5849,170.3484,170.3681,61980.0
2023-12-08 11:10:00,172.89,172.89,172.7,172.8,30989.0,170.3583,170.3583,170.171,170.2696,30989.0
2023-12-08 11:15:00,172.78,172.8,172.54,172.64,89123.0,170.2499,170.2696,170.0134,170.1119,89123.0
2023-12-08 11:20:00,172.67,172.69,172.56,172.68,34823.0,170.1415,170.1612,170.0331,170.1513,34823.0
2023-12-08 11:25:00,172.68,172.9,172.58,172.88,88761.0,170.1513,170.3681,170.0528,170.3484,88761.0
2023-12-08 11:30:00,172.89,173.1,172.81,172.91,65433.0,170.3583,170.5652,170.2794,170.378,65433.0
2023-12-08 11:35:00,172.92,172.97,172.51,172.66,66589.0,170.3878,170.4371,169.9838,170.1316,66589.0
2023-12-08 11:40:00,172.66,172.67,172.51,172.63,44331.0,170.1316,170.1415,169.9838,170.1021,44331.0
2023-12-08 11:45:00,172.66,172.68,172.53,172.63,28820.0,170.1316,170.1513,170.0035,170.1021,28820.0
2023-12-08 11:50:00,172.64,172.71,172.52,172.67,47408.0,170.1119,170.1809,169.9937,170.1415,47408.0
2023-12-08 11:55:00,172.68,172.77,172.58,172.64,34100.0,170.1513,170.24,170.0528,170.1119,34100.0
2023-12-08 12:00:00,172.63,172.74,172.57,172.67,24925.0,170.1021,170.2105,170.0429,170.1415,24925.0
2023-12-08 12:05:00,172.63,172.76,172.61,172.63,25128.0,170.1021,170.2302,170.0824,170.1021,25128.0
2023-12-08 12:10:00,172.64,172.65,172.36,172.37,27936.0,170.1119,170.1218,169.836,169.8459,27936.0
2023-12-08 12:15:00,172.37,172.61,172.25,172.59,37861.0,169.8459,170.0824,169.7276,170.0626,37861.0
2023-12-08 12:20:00,172.59,172.74,172.59,172.67,51211.0,170.0626,170.2105,170.0626,170.1415,51211.0
2023-12-08 12:25:00,172.66,172.81,172.66,172.76,19120.0,170.1316,170.2794,170.1316,170.2302,19120.0
2023-12-08 12:30:00,172.77,172.8,172.63,172.66,22420.0,170.24,170.2696,170.1021,170.1316,22420.0
2023-12-08 12:35:00,172.67,172.69,172.59,172.67,22210.0,170.1415,170.1612,170.0626,170.1415,22210.0
2023-12-08 12:40:00,172.7,172.78,172.66,172.73,20980.0,170.171,170.2499,170.1316,170.2006,20980.0
2023-12-08 12:45:00,172.74,172.77,172.65,172.65,16418.0,170.2105,170.24,170.1218,170.1218,16418.0
2023-12-08 12:50:00,172.64,172.75,172.6,172.68,14941.0,170.1119,170.2203,170.0725,170.1513,14941.0
2023-12-08 12:55:00,172.7,172.71,172.55,172.68,17976.0,170.171,170.1809,170.0232,170.1513,17976.0
2023-12-08 13:00:00,172.71,172.75,172.64,172.7,9392.0,170.1809,170.2203,170.1119,170.171,9392.0
2023-12-08 13:05:00,172.7,172.78,172.65,172.68,26834.0,170.171,170.2499,170.1218,170.1513,26834.0
2023-12-08 13:10:00,172.71,172.89,172.71,172.89,23275.0,170.1809,170.3583,170.1809,170.3583,23275.0
2023-12-08 13:15:00,172.9,172.96,172.82,172.89,17975.0,170.3681,170.4272,170.2893,170.3583,17975.0
2023-12-08 13:20:00,172.88,172.96,172.78,172.92,22899.0,170.3484,170.4272,170.2499,170.3878,22899.0
2023-12-08 13:25:00,172.93,173.06,172.89,173.0,19176.0,170.3977,170.5258,170.3583,170.4666,19176.0
2023-12-08 13:30:00,173.02,173.07,172.93,173.06,17352.0,170.4864,170.5356,170.3977,170.5258,17352.0
2023-12-08 13:35:00,173.05,173.14,173.05,173.07,43216.0,170.5159,170.6046,170.5159,170.5356,43216.0
2023-12-08 13:40:00,173.06,173.06,172.91,172.98,13910.0,170.5258,170.5258,170.378,170.4469,13910.0
2023-12-08 13:45:00,172.98,173.12,172.96,173.08,23917.0,170.4469,170.5849,170.4272,170.5455,23917.0
2023-12-08 13:50:00,173.08,173.13,173.07,173.08,17060.0,170.5455,170.5947,170.5356,170.5455,17060.0
2023-12-08 13:55:00,173.06,173.15,173.02,173.14,20514.0,170.5258,170.6144,170.4864,170.6046,20514.0
2023-12-08 14:00:00,173.16,173.23,173.14,173.23,29328.0,170.6243,170.6933,170.6046,170.6933,29328.0
2023-12-08 14:05:00,173.25,173.28,173.19,173.23,23363.0,170.713,170.7425,170.6539,170.6933,23363.0
2023-12-08 14:10:00,173.23,173.27,173.19,173.27,15058.0,170.6933,170.7327,170.6539,170.7327,15058.0
2023-12-08 14:15:00,173.28,173.32,173.27,173.28,16966.0,170.7425,170.782,170.7327,170.7425,16966.0
2023-12-08 14:20:00,173.28,173.29,173.17,173.22,16905.0,170.7425,170.7524,170.6342,170.6834,16905.0
2023-12-08 14:25:00,173.22,173.28,173.19,173.28,12884.0,170.6834,170.7425,170.6539,170.7425,12884.0
2023-12-08 14:30:00,173.29,173.35,173.28,173.28,23977.0,170.7524,170.8115,170.7425,170.7425,23977.0
2023-12-08 14:35:00,173.27,173.33,173.21,173.29,20340.0,170.7327,170.7918,170.6736,170.7524,20340.0
2023-12-08 14:40:00,173.31,173.47,173.3,173.45,18976.0,170.7721,170.9298,170.7623,170.9101,18976.0
2023-12-08 14:45:00,173.47,173.52,173.41,173.5,20834.0,170.9298,170.979,170.8706,170.9593,20834.0
2023-12-08 14:50:00,173.49,173.52,173.38,173.38,40199.0,170.9495,170.979,170.8411,170.8411,40199.0
2023-12-08 14:55:00,173.38,173.39,173.31,173.37,33294.0,170.8411,170.8509,170.7721,170.8312,33294.0
2023-12-08 15:00:00,173.36,173.44,173.28,173.33,26467.0,170.8214,170.9002,170.7425,170.7918,26467.0
2023-12-08 15:05:00,173.32,173.37,173.16,173.29,63855.0,170.782,170.8312,170.6243,170.7524,63855.0
2023-12-08 15:10:00,173.29,173.33,173.21,173.33,11650.0,170.7524,170.7918,170.6736,170.7918,11650.0
2023-12-08 15:15:00,173.32,173.41,173.3,173.32,29616.0,170.782,170.8706,170.7623,170.782,29616.0
2023-12-08 15:20:00,173.31,173.31,173.16,173.24,72712.0,170.7721,170.7721,170.6243,170.7031,72712.0
2023-12-08 15:25:00,173.24,173.32,173.24,173.29,18701.0,170.7031,170.782,170.7031,170.7524,18701.0
2023-12-08 15:30:00,173.28,173.3,173.19,173.25,37550.0,170.7425,170.7623,170.6539,170.713,37550.0
2023-12-08 15:35:00,173.25,173.36,173.21,173.34,83519.0,170.713,170.8214,170.6736,170.8017,83519.0
2023-12-08 15:40:00,173.34,173.35,173.18,173.2,50936.0,170.8017,170.8115,170.644,170.6637,50936.0
2023-12-08 15:45:00,173.19,173.26,173.15,173.15,53855.0,170.6539,170.7228,170.6144,170.6144,53855.0
2023-12-08 15:50:00,173.14,173.27,173.09,173.2,140657.0,170.6046,170.7327,170.5553,170.6637,140657.0
2023-12-08 15:55:00,173.19,173.26,173.15,173.17,189268.0,170.6539,170.7228,170.6144,170.6342,189268.0
2023-12-11 09:30:00,172.99,173.15,172.46,172.61,195103.0,170.4568,170.6144,169.9346,170.0824,195103.0
2023-12-11 09:35:00,172.61,173.19,172.59,173.1,542459.0,170.0824,170.6539,170.0626,170.5652,542459.0
2023-12-11 09:40:00,173.1,173.45,173.01,173.36,597424.0,170.5652,170.9101,170.4765,170.8214,597424.0
2023-12-11 09:45:00,173.37,173.56,173.25,173.31,508002.0,170.8312,171.0184,170.713,170.7721,508002.0
2023-12-11 09:50:00,173.33,173.45,173.18,173.39,565253.0,170.7918,170.9101,170.644,170.8509,565253.0
2023-12-11 09:55:00,173.39,173.42,172.98,173.26,204664.0,170.8509,170.8805,170.4469,170.7228,204664.0
2023-12-11 10:00:00,173.26,173.42,173.15,173.21,165204.0,170.7228,170.8805,170.6144,170.6736,165204.0
2023-12-11 10:05:00,173.22,173.32,173.09,173.31,79523.0,170.6834,170.782,170.5553,170.7721,79523.0
2023-12-11 10:10:00,173.33,173.42,173.19,173.38,80959.0,170.7918,170.8805,170.6539,170.8411,80959.0
2023-12-11 10:15:00,173.39,173.51,173.32,173.43,95848.0,170.8509,170.9692,170.782,170.8903,95848.0
2023-12-11 10:20:00,173.42,173.51,173.24,173.24,78477.0,170.8805,170.9692,170.7031,170.7031,78477.0
2023-12-11 10:25:00,173.24,173.24,173.03,173.04,66302.0,170.7031,170.7031,170.4962,170.5061,66302.0
2023-12-11 10:30:00,173.05,173.41,173.01,173.38,81658.0,170.5159,170.8706,170.4765,170.8411,81658.0
2023-12-11 10:35:00,173.37,173.44,173.24,173.36,88772.0,170.8312,170.9002,170.7031,170.8214,88772.0
2023-12-11 10:40:00,173.37,173.59,173.32,173.54,65970.0,170.8312,171.048,170.782,170.9987,65970.0
2023-12-11 10:45:00,173.53,173.8,173.53,173.7,74477.0,170.9889,171.2549,170.9889,171.1564,74477.0
2023-12-11 10:50:00,173.69,173.83,173.68,173.71,72184.0,171.1465,171.2845,171.1367,171.1662,72184.0
2023-12-11 10:55:00,173.71,173.81,173.68,173.68,75080.0,171.1662,171.2648,171.1367,171.1367,75080.0
2023-12-11 11:00:00,173.68,173.78,173.65,173.68,84018.0,171.1367,171.2352,171.1071,171.1367,84018.0
2023-12-11 11:05:00,173.69,173.7,173.4,173.45,90797.0,171.1465,171.1564,170.8608,170.9101,90797.0
2023-12-11 11:10:00,173.44,173.46,173.26,173.29,58237.0,170.9002,170.9199,170.7228,170.7524,58237.0
2023-12-11 11:15:00,173.28,173.48,173.27,173.48,67269.0,170.7425,170.9396,170.7327,170.9396,67269.0
2023-12-11 11:20:00,173.48,173.58,173.31,173.56,53822.0,170.9396,171.0382,170.7721,171.0184,53822.0
2023-12-11 11:25:00,173.56,173.64,173.48,173.52,79187.0,171.0184,171.0973,170.9396,170.979,79187.0
2023-12-11 11:30:00,173.52,173.55,173.16,173.19,125891.0,170.979,171.0086,170.6243,170.6539,125891.0
2023-12-11 11:35:00,173.19,173.37,173.13,173.31,51114.0,170.6539,170.8312,170.5947,170.7721,51114.0
2023-12-11 11:40:00,173.32,173.37,173.21,173.31,70237.0,170.782,170.8312,170.6736,170.7721,70237.0
2023-12-11 11:45:00,173.32,173.34,173.24,173.31,53999.0,170.782,170.8017,170.7031,170.7721,53999.0
2023-12-11 11:50:00,173.31,173.39,173.28,173.32,50374.0,170.7721,170.8509,170.7425,170.782,50374.0
2023-12-11 11:55:00,173.32,173.46,173.24,173.43,62272.0,170.782,170.9199,170.7031,170.8903,62272.0
2023-12-11 12:00:00,173.43,173.52,173.27,173.51,58485.0,170.8903,170.979,170.7327,170.9692,58485.0
2023-12-11 12:05:00,173.52,173.57,173.46,173.52,47525.0,170.979,171.0283,170.9199,170.979,47525.0
2023-12-11 12:10:00,173.53,173.54,173.43,173.46,46189.0,170.9889,170.9987,170.8903,170.9199,46189.0
2023-12-11 12:15:00,173.45,173.49,173.4,173.45,57040.0,170.9101,170.9495,170.8608,170.9101,57040.0
2023-12-11 12:20:00,173.45,173.56,173.45,173.5,35888.0,170.9101,171.0184,170.9101,170.9593,35888.0
2023-12-11 12:25:00,173.51,173.52,173.4,173.41,35633.0,170.9692,170.979,170.8608,170.8706,35633.0
2023-12-11 12:30:00,173.42,173.42,173.32,173.39,63123.0,170.8805,170.8805,170.782,170.8509,63123.0
2023-12-11 12:35:00,173.39,173.46,173.38,173.43,27234.0,170.8509,170.9199,170.8411,170.8903,27234.0
2023-12-11 12:40:00,173.44,173.44,173.34,173.36,48033.0,170.9002,170.9002,170.8017,170.8214,48033.0
2023-12-11 12:45:00,173.36,173.47,173.36,173.47,53996.0,170.8214,170.9298,170.8214,170.9298,53996.0
2023-12-11 12:50:00,173.5,173.53,173.42,173.53,45800.0,170.9593,170.9889,170.8805,170.9889,45800.0
2023-12-11 12:55:00,173.53,173.55,173.49,173.52,50728.0,170.9889,171.0086,170.9495,170.979,50728.0
2023-12-11 13:00:00,173.51,173.69,173.38,173.68,84632.0,170.9692,171.1465,170.8411,171.1367,84632.0
2023-12-11 13:05:00,173.68,173.7,173.63,173.67,49958.0,171.1367,171.1564,171.0874,171.1268,49958.0
2023-12-11 13:10:00,173.66,173.67,173.59,173.59,49120.0,171.117,171.1268,171.048,171.048,49120.0
2023-12-11 13:15:00,173.6,173.82,173.6,173.81,45726.0,171.0579,171.2746,171.0579,171.2648,45726.0
2023-12-11 13:20:00,173.81,173.87,173.79,173.84,60077.0,171.2648,171.3239,171.2451,171.2943,60077.0
2023-12-11 13:25:00,173.83,173.84,173.73,173.73,60408.0,171.2845,171.2943,171.186,171.186,60408.0
2023-12-11 13:30:00,173.73,173.77,173.68,173.71,47280.0,171.186,171.2254,171.1367,171.1662,47280.0
2023-12-11 13:35:00,173.71,173.73,173.67,173.69,35841.0,171.1662,171.186,171.1268,171.1465,35841.0
2023-12-11 13:40:00,173.69,173.7,173.56,173.57,39893.0,171.1465,171.1564,171.0184,171.0283,39893.0
2023-12-11 13:45:00,173.57,173.59,173.52,173.58,46379.0,171.0283,171.048,170.979,171.0382,46379.0
2023-12-11 13:50:00,173.58,173.67,173.56,173.63,42061.0,171.0382,171.1268,171.0184,171.0874,42061.0
2023-12-11 13:55:00,173.63,173.66,173.61,173.65,42678.0,171.0874,171.117,171.0677,171.1071,42678.0
2023-12-11 14:00:00,173.65,173.75,173.64,173.71,52747.0,171.1071,171.2057,171.0973,171.1662,52747.0
2023-12-11 14:05:00,173.71,173.75,173.68,173.73,50048.0,171.1662,171.2057,171.1367,171.186,50048.0
2023-12-11 14:10:00,173.73,173.86,173.73,173.84,43723.0,171.186,171.3141,171.186,171.2943,43723.0
2023-12-11 14:15:00,173.83,173.84,173.7,173.7,69479.0,171.2845,171.2943,171.1564,171.1564,69479.0
2023-12-11 14:20:00,173.71,173.75,173.67,173.69,36747.0,171.1662,171.2057,171.1268,171.1465,36747.0
2023-12-11 14:25:00,173.69,173.75,173.67,173.73,53318.0,171.1465,171.2057,171.1268,171.186,53318.0
2023-12-11 14:30:00,173.73,173.8,173.73,173.8,51812.0,171.186,171.2549,171.186,171.2549,51812.0
2023-12-11 14:35:00,173.79,173.8,173.69,173.75,58292.0,171.2451,171.2549,171.1465,171.2057,58292.0
2023-12-11 14:40:00,173.75,173.76,173.6,173.61,48922.0,171.2057,171.2155,171.0579,171.0677,48922.0
2023-12-11 14:45:00,173.62,173.67,173.59,173.67,58018.0,171.0776,171.1268,171.048,171.1268,58018.0
2023-12-11 14:50:00,173.68,173.69,173.64,173.68,52658.0,171.1367,171.1465,171.0973,171.1367,52658.0
2023-12-11 14:55:00,173.67,173.72,173.6,173.68,64005.0,171.1268,171.1761,171.0579,171.1367,64005.0
2023-12-11 15:00:00,173.69,173.69,173.56,173.64,70017.0,171.1465,171.1465,171.0184,171.0973,70017.0
2023-12-11 15:05:00,173.64,173.74,173.64,173.68,61651.0,171.0973,171.1958,171.0973,171.1367,61651.0
2023-12-11 15:10:00,173.68,173.71,173.56,173.61,61138.0,171.1367,171.1662,171.0184,171.0677,61138.0
2023-12-11 15:15:00,173.62,173.76,173.62,173.76,42511.0,171.0776,171.2155,171.0776,171.2155,42511.0
2023-12-11 15:20:00,173.75,173.76,173.6,173.72,72407.0,171.2057,171.2155,171.0579,171.1761,72407.0
2023-12-11 15:25:00,173.72,173.73,173.51,173.52,111181.0,171.1761,171.186,170.9692,170.979,111181.0
2023-12-11 15:30:00,173.51,173.59,173.47,173.47,76897.0,170.9692,171.048,170.9298,170.9298,76897.0
2023-12-11 15:35:00,173.46,173.61,173.46,173.61,80515.0,170.9199,171.0677,170.9199,171.0677,80515.0
2023-12-11 15:40:00,173.61,173.66,173.53,173.56,93224.0,171.0677,171.117,170.9889,171.0184,93224.0
2023-12-11 15:45:00,173.55,173.61,173.5,173.54,121913.0,171.0086,171.0677,170.9593,170.9987,121913.0
2023-12-11 15:50:00,173.54,173.7,173.48,173.62,279932.0,170.9987,171.1564,170.9396,171.0776,279932.0
2023-12-11 15:55:00,173.62,173.75,173.59,173.65,562643.0,171.0776,171.2057,171.048,171.1071,562643.0
2023-12-12 09:30:00,173.46,173.68,173.21,173.3,203905.0,170.9199,171.1367,170.6736,170.7623,203905.0
2023-12-12 09:35:00,173.28,173.34,172.83,172.87,69649.0,170.7425,170.8017,170.2991,170.3385,69649.0
2023-12-12 09:40:00,172.88,173.1,172.77,172.84,86232.0,170.3484,170.5652,170.24,170.309,86232.0
2023-12-12 09:45:00,172.79,173.15,172.77,173.12,176963.0,170.2597,170.6144,170.24,170.5849,176963.0
2023-12-12 09:50:00,173.12,173.14,172.96,172.98,67918.0,170.5849,170.6046,170.4272,170.4469,67918.0
2023-12-12 09:55:00,172.99,173.32,172.99,173.29,192049.0,170.4568,170.782,170.4568,170.7524,192049.0
2023-12-12 10:00:00,173.29,173.32,173.14,173.31,60723.0,170.7524,170.782,170.6046,170.7721,60723.0
2023-12-12 10:05:00,173.31,173.54,173.29,173.47,42964.0,170.7721,170.9987,170.7524,170.9298,42964.0
2023-12-12 10:10:00,173.46,173.46,173.23,173.3,32533.0,170.9199,170.9199,170.6933,170.7623,32533.0
2023-12-12 10:15:00,173.3,173.56,173.29,173.44,67602.0,170.7623,171.0184,170.7524,170.9002,67602.0
2023-12-12 10:20:00,173.45,173.54,173.41,173.48,31415.0,170.9101,170.9987,170.8706,170.9396,31415.0
2023-12-12 10:25:00,173.49,173.54,173.29,173.33,30293.0,170.9495,170.9987,170.7524,170.7918,30293.0
2023-12-12 10:30:00,173.32,173.42,173.17,173.25,48745.0,170.782,170.8805,170.6342,170.713,48745.0
2023-12-12 10:35:00,173.23,173.41,173.23,173.34,23069.0,170.6933,170.8706,170.6933,170.8017,23069.0
2023-12-12 10:40:00,173.32,173.37,173.21,173.25,72366.0,170.782,170.8312,170.6736,170.713,72366.0
2023-12-12 10:45:00,173.26,173.36,173.16,173.16,47786.0,170.7228,170.8214,170.6243,170.6243,47786.0
2023-12-12 10:50:00,173.16,173.16,173.0,173.1,49128.0,170.6243,170.6243,170.4666,170.5652,49128.0
2023-12-12 10:55:00,173.1,173.29,173.09,173.27,19123.0,170.5652,170.7524,170.5553,170.7327,19123.0
2023-12-12 11:00:00,173.27,173.36,173.26,173.34,32405.0,170.7327,170.8214,170.7228,170.8017,32405.0
2023-12-12 11:05:00,173.35,173.36,173.19,173.21,52290.0,170.8115,170.8214,170.6539,170.6736,52290.0
2023-12-12 11:10:00,173.22,173.25,173.16,173.23,15335.0,170.6834,170.713,170.6243,170.6933,15335.0
2023-12-12 11:15:00,173.22,173.31,173.18,173.29,11870.0,170.6834,170.7721,170.644,170.7524,11870.0
2023-12-12 11:20:00,173.3,173.45,173.27,173.4,29893.0,170.7623,170.9101,170.7327,170.8608,29893.0
2023-12-12 11:25:00,173.39,173.39,173.23,173.28,38365.0,170.8509,170.8509,170.6933,170.7425,38365.0
2023-12-12 11:30:00,173.28,173.35,173.21,173.23,20278.0,170.7425,170.8115,170.6736,170.6933,20278.0
2023-12-12 11:35:00,173.24,173.28,173.21,173.24,14336.0,170.7031,170.7425,170.6736,170.7031,14336.0
2023-12-12 11:40:00,173.24,173.33,173.21,173.32,29290.0,170.7031,170.7918,170.6736,170.782,29290.0
2023-12-12 11:45:00,173.33,173.45,173.33,173.42,12887.0,170.7918,170.9101,170.7918,170.8805,12887.0
2023-12-12 11:50:00,173.45,173.46,173.31,173.34,13784.0,170.9101,170.9199,170.7721,170.8017,13784.0
2023-12-12 11:55:00,173.35,173.36,173.26,173.31,19257.0,170.8115,170.8214,170.7228,170.7721,19257.0
2023-12-12 12:00:00,173.3,173.33,173.23,173.3,10051.0,170.7623,170.7918,170.6933,170.7623,10051.0
2023-12-12 12:05:00,173.27,173.33,173.19,173.22,26703.0,170.7327,170.7918,170.6539,170.6834,26703.0
2023-12-12 12:10:00,173.21,173.35,173.15,173.32,18704.0,170.6736,170.8115,170.6144,170.782,18704.0
2023-12-12 12:15:00,173.31,173.33,173.24,173.24,9530.0,170.7721,170.7918,170.7031,170.7031,9530.0
2023-12-12 12:20:00,173.21,173.35,173.21,173.34,44119.0,170.6736,170.8115,170.6736,170.8017,44119.0
2023-12-12 12:25:00,173.35,173.36,173.2,173.27,26200.0,170.8115,170.8214,170.6637,170.7327,26200.0
2023-12-12 12:30:00,173.29,173.39,173.29,173.35,29172.0,170.7524,170.8509,170.7524,170.8115,29172.0
2023-12-12 12:35:00,173.35,173.39,173.3,173.36,31472.0,170.8115,170.8509,170.7623,170.8214,31472.0
2023-12-12 12:40:00,173.36,173.38,173.31,173.32,19039.0,170.8214,170.8411,170.7721,170.782,19039.0
2023-12-12 12:45:00,173.34,173.38,173.29,173.29,32655.0,170.8017,170.8411,170.7524,170.7524,32655.0
2023-12-12 12:50:00,173.3,173.38,173.3,173.36,17312.0,170.7623,170.8411,170.7623,170.8214,17312.0
2023-12-12 12:55:00,173.35,173.39,173.32,173.39,11415.0,170.8115,170.8509,170.782,170.8509,11415.0
2023-12-12 13:00:00,173.35,173.62,173.32,173.59,66025.0,170.8115,171.0776,170.782,171.048,66025.0
2023-12-12 13:05:00,173.61,173.61,173.45,173.55,11680.0,171.0677,171.0677,170.9101,171.0086,11680.0
2023-12-12 13:10:00,173.56,173.58,173.5,173.55,15395.0,171.0184,171.0382,170.9593,171.0086,15395.0
2023-12-12 13:15:00,173.55,173.64,173.55,173.57,12028.0,171.0086,171.0973,171.0086,171.0283,12028.0
2023-12-12 13:20:00,173.57,173.57,173.37,173.38,20266.0,171.0283,171.0283,170.8312,170.8411,20266.0
2023-12-12 13:25:00,173.38,173.49,173.38,173.47,11537.0,170.8411,170.9495,170.8411,170.9298,11537.0
2023-12-12 13:30:00,173.47,173.57,173.43,173.47,17494.0,170.9298,171.0283,170.8903,170.9298,17494.0
2023-12-12 13:35:00,173.49,173.57,173.48,173.56,6941.0,170.9495,171.0283,170.9396,171.0184,6941.0
2023-12-12 13:40:00,173.57,173.6,173.53,173.59,9548.0,171.0283,171.0579,170.9889,171.048,9548.0
2023-12-12 13:45:00,173.6,173.74,173.6,173.73,20828.0,171.0579,171.1958,171.0579,171.186,20828.0
2023-12-12 13:50:00,173.74,173.8,173.73,173.75,19849.0,171.1958,171.2549,171.186,171.2057,19849.0
2023-12-12 13:55:00,173.75,173.81,173.72,173.78,15348.0,171.2057,171.2648,171.1761,171.2352,15348.0
2023-12-12 14:00:00,173.78,173.84,173.77,173.82,11494.0,171.2352,171.2943,171.2254,171.2746,11494.0
2023-12-12 14:05:00,173.82,173.83,173.77,173.81,15834.0,171.2746,171.2845,171.2254,171.2648,15834.0
2023-12-12 14:10:00,173.8,173.86,173.79,173.83,24930.0,171.2549,171.3141,171.2451,171.2845,24930.0
2023-12-12 14:15:00,173.83,173.85,173.79,173.82,14940.0,171.2845,171.3042,171.2451,171.2746,14940.0
2023-12-12 14:20:00,173.83,173.92,173.83,173.91,39555.0,171.2845,171.3732,171.2845,171.3633,39555.0
2023-12-12 14:25:00,173.92,173.96,173.9,173.91,14787.0,171.3732,171.4126,171.3535,171.3633,14787.0
2023-12-12 14:30:00,173.9,173.98,173.89,173.98,15873.0,171.3535,171.4323,171.3436,171.4323,15873.0
2023-12-12 14:35:00,173.98,174.01,173.95,173.96,16193.0,171.4323,171.4619,171.4027,171.4126,16193.0
2023-12-12 14:40:00,173.96,174.01,173.95,173.97,14349.0,171.4126,171.4619,171.4027,171.4224,14349.0
2023-12-12 14:45:00,173.97,174.01,173.93,173.99,15541.0,171.4224,171.4619,171.383,171.4421,15541.0
2023-12-12 14:50:00,174.0,174.0,173.93,173.94,14030.0,171.452,171.452,171.383,171.3929,14030.0
2023-12-12 14:55:00,173.95,173.99,173.95,173.99,15124.0,171.4027,171.4421,171.4027,171.4421,15124.0
2023-12-12 15:00:00,173.99,174.21,173.97,174.2,48979.0,171.4421,171.6589,171.4224,171.6491,48979.0
2023-12-12 15:05:00,174.2,174.29,174.2,174.27,34171.0,171.6491,171.7378,171.6491,171.718,34171.0
2023-12-12 15:10:00,174.27,174.29,174.19,174.25,24043.0,171.718,171.7378,171.6392,171.6983,24043.0
2023-12-12 15:15:00,174.26,174.31,174.22,174.22,17847.0,171.7082,171.7575,171.6688,171.6688,17847.0
2023-12-12 15:20:00,174.22,174.25,174.14,174.21,29352.0,171.6688,171.6983,171.59,171.6589,29352.0
2023-12-12 15:25:00,174.21,174.23,174.19,174.2,18159.0,171.6589,171.6786,171.6392,171.6491,18159.0
2023-12-12 15:30:00,174.2,174.21,174.12,174.15,42025.0,171.6491,171.6589,171.5702,171.5998,42025.0
2023-12-12 15:35:00,174.15,174.15,174.03,174.04,16818.0,171.5998,171.5998,171.4816,171.4914,16818.0
2023-12-12 15:40:00,174.03,174.09,174.01,174.03,43371.0,171.4816,171.5407,171.4619,171.4816,43371.0
2023-12-12 15:45:00,174.02,174.07,173.99,174.03,37866.0,171.4717,171.521,171.4421,171.4816,37866.0
2023-12-12 15:50:00,174.02,174.08,173.98,174.05,115786.0,171.4717,171.5308,171.4323,171.5013,115786.0
2023-12-12 15:55:00,174.06,174.21,174.06,174.2,225950.0,171.5111,171.6589,171.5111,171.6491,225950.0
2023-12-13 09:30:00,174.27,174.57,174.13,174.48,94101.0,171.718,172.0137,171.5801,171.925,94101.0
2023-12-13 09:35:00,174.48,174.5,174.18,174.25,63867.0,171.925,171.9447,171.6294,171.6983,63867.0
2023-12-13 09:40:00,174.25,174.34,173.96,174.05,65055.0,171.6983,171.787,171.4126,171.5013,65055.0
2023-12-13 09:45:00,174.06,174.25,173.99,174.14,50371.0,171.5111,171.6983,171.4421,171.59,50371.0
2023-12-13 09:50:00,174.14,174.14,173.83,173.83,50606.0,171.59,171.59,171.2845,171.2845,50606.0
2023-12-13 09:55:00,173.82,173.84,173.53,173.58,44515.0,171.2746,171.2943,170.9889,171.0382,44515.0
2023-12-13 10:00:00,173.58,173.63,173.45,173.55,45681.0,171.0382,171.0874,170.9101,171.0086,45681.0
2023-12-13 10:05:00,173.55,173.58,173.45,173.57,29536.0,171.0086,171.0382,170.9101,171.0283,29536.0
2023-12-13 10:10:00,173.57,173.73,173.56,173.7,36740.0,171.0283,171.186,171.0184,171.1564,36740.0
2023-12-13 10:15:00,173.72,173.89,173.71,173.86,39528.0,171.1761,171.3436,171.1662,171.3141,39528.0
2023-12-13 10:20:00,173.87,173.91,173.69,173.69,30013.0,171.3239,171.3633,171.1465,171.1465,30013.0
2023-12-13 10:25:00,173.68,173.8,173.59,173.75,26618.0,171.1367,171.2549,171.048,171.2057,26618.0
2023-12-13 10:30:00,173.75,173.83,173.56,173.59,27642.0,171.2057,171.2845,171.0184,171.048,27642.0
2023-12-13 10:35:00,173.59,173.76,173.58,173.7,25997.0,171.048,171.2155,171.0382,171.1564,25997.0
2023-12-13 10:40:00,173.69,173.8,173.69,173.8,22957.0,171.1465,171.2549,171.1465,171.2549,22957.0
2023-12-13 10:45:00,173.83,173.87,173.71,173.77,19128.0,171.2845,171.3239,171.1662,171.2254,19128.0
2023-12-13 10:50:00,173.79,173.79,173.59,173.62,18224.0,171.2451,171.2451,171.048,171.0776,18224.0
2023-12-13 10:55:00,173.62,173.68,173.57,173.59,19580.0,171.0776,171.1367,171.0283,171.048,19580.0
2023-12-13 11:00:00,173.6,173.76,173.59,173.71,15241.0,171.0579,171.2155,171.048,171.1662,15241.0
2023-12-13 11:05:00,173.7,173.71,173.46,173.46,16326.0,171.1564,171.1662,170.9199,170.9199,16326.0
2023-12-13 11:10:00,173.46,173.47,173.25,173.28,28383.0,170.9199,170.9298,170.713,170.7425,28383.0
2023-12-13 11:15:00,173.3,173.37,173.18,173.19,20559.0,170.7623,170.8312,170.644,170.6539,20559.0
2023-12-13 11:20:00,173.2,173.32,173.05,173.06,22072.0,170.6637,170.782,170.5159,170.5258,22072.0
2023-12-13 11:25:00,173.03,173.14,172.98,173.1,59909.0,170.4962,170.6046,170.4469,170.5652,59909.0
2023-12-13 11:30:00,173.11,173.18,173.02,173.06,39014.0,170.575,170.644,170.4864,170.5258,39014.0
2023-12-13 11:35:00,173.07,173.23,173.03,173.13,29320.0,170.5356,170.6933,170.4962,170.5947,29320.0
2023-12-13 11:40:00,173.12,173.17,173.07,173.13,18908.0,170.5849,170.6342,170.5356,170.5947,18908.0
2023-12-13 11:45:00,173.14,173.19,173.05,173.1,52631.0,170.6046,170.6539,170.5159,170.5652,52631.0
2023-12-13 11:50:00,173.1,173.13,172.9,173.05,25295.0,170.5652,170.5947,170.3681,170.5159,25295.0
2023-12-13 11:55:00,173.05,173.06,172.94,172.96,20512.0,170.5159,170.5258,170.4075,170.4272,20512.0
2023-12-13 12:00:00,172.95,172.99,172.82,172.91,18663.0,170.4174,170.4568,170.2893,170.378,18663.0
2023-12-13 12:05:00,172.93,173.02,172.91,173.02,10352.0,170.3977,170.4864,170.378,170.4864,10352.0
2023-12-13 12:10:00,173.01,173.15,173.01,173.11,18392.0,170.4765,170.6144,170.4765,170.575,18392.0
2023-12-13 12:15:00,173.14,173.15,173.03,173.1,13066.0,170.6046,170.6144,170.4962,170.5652,13066.0
2023-12-13 12:20:00,173.1,173.14,173.05,173.08,29645.0,170.5652,170.6046,170.5159,170.5455,29645.0
2023-12-13 12:25:00,173.07,173.14,173.04,173.1,27194.0,170.5356,170.6046,170.5061,170.5652,27194.0
2023-12-13 12:30:00,173.1,173.15,173.06,173.1,19816.0,170.5652,170.6144,170.5258,170.5652,19816.0
2023-12-13 12:35:00,173.1,173.25,173.02,173.25,14961.0,170.5652,170.713,170.4864,170.713,14961.0
2023-12-13 12:40:00,173.24,173.31,173.22,173.31,17493.0,170.7031,170.7721,170.6834,170.7721,17493.0
2023-12-13 12:45:00,173.29,173.3,173.16,173.19,10028.0,170.7524,170.7623,170.6243,170.6539,10028.0
2023-12-13 12:50:00,173.19,173.19,173.15,173.18,6386.0,170.6539,170.6539,170.6144,170.644,6386.0
2023-12-13 12:55:00,173.2,173.3,173.2,173.27,11020.0,170.6637,170.7623,170.6637,170.7327,11020.0
2023-12-13 13:00:00,173.26,173.27,173.1,173.15,12654.0,170.7228,170.7327,170.5652,170.6144,12654.0
2023-12-13 13:05:00,173.15,173.16,172.98,173.01,12967.0,170.6144,170.6243,170.4469,170.4765,12967.0
2023-12-13 13:10:00,173.01,173.09,172.95,173.05,15827.0,170.4765,170.5553,170.4174,170.5159,15827.0
2023-12-13 13:15:00,173.05,173.06,172.88,172.9,11706.0,170.5159,170.5258,170.3484,170.3681,11706.0
2023-12-13 13:20:00,172.9,172.94,172.87,172.9,10925.0,170.3681,170.4075,170.3385,170.3681,10925.0
2023-12-13 13:25:00,172.92,172.93,172.79,172.82,8135.0,170.3878,170.3977,170.2597,170.2893,8135.0
2023-12-13 13:30:00,172.83,172.88,172.8,172.84,10497.0,170.2991,170.3484,170.2696,170.309,10497.0
2023-12-13 13:35:00,172.83,172.84,172.77,172.81,12587.0,170.2991,170.309,170.24,170.2794,12587.0
2023-12-13 13:40:00,172.81,172.92,172.81,172.92,13234.0,170.2794,170.3878,170.2794,170.3878,13234.0
2023-12-13 13:45:00,172.93,172.97,172.91,172.95,10465.0,170.3977,170.4371,170.378,170.4174,10465.0
2023-12-13 13:50:00,172.96,173.05,172.93,173.03,15340.0,170.4272,170.5159,170.3977,170.4962,15340.0
2023-12-13 13:55:00,173.04,173.11,172.89,172.9,34532.0,170.5061,170.575,170.3583,170.3681,34532.0
2023-12-13 14:00:00,173.0,174.13,172.92,174.08,232352.0,170.4666,171.5801,170.3878,171.5308,232352.0
2023-12-13 14:05:00,174.07,174.31,173.97,174.25,51607.0,171.521,171.7575,171.4224,171.6983,51607.0
2023-12-13 14:10:00,174.27,174.37,174.14,174.18,73966.0,171.718,171.8166,171.59,171.6294,73966.0
2023-12-13 14:15:00,174.19,174.44,174.19,174.43,66531.0,171.6392,171.8856,171.6392,171.8757,66531.0
2023-12-13 14:20:00,174.42,174.64,174.41,174.51,69979.0,171.8659,172.0826,171.856,171.9545,69979.0
2023-12-13 14:25:00,174.51,174.68,174.34,174.6,84776.0,171.9545,172.122,171.787,172.0432,84776.0
2023-12-13 14:30:00,174.61,174.78,174.29,174.77,54621.0,172.0531,172.2206,171.7378,172.2107,54621.0
2023-12-13 14:35:00,174.8,174.98,174.77,174.93,73619.0,172.2403,172.4176,172.2107,172.3684,73619.0
2023-12-13 14:40:00,174.95,175.42,174.93,175.42,223016.0,172.3881,172.8512,172.3684,172.8512,223016.0
2023-12-13 14:45:00,175.42,175.84,175.38,175.74,100935.0,172.8512,173.2651,172.8118,173.1665,100935.0
2023-12-13 14:50:00,175.73,175.88,175.56,175.81,77641.0,173.1567,173.3045,172.9892,173.2355,77641.0
2023-12-13 14:55:00,175.79,176.07,175.78,175.8,101006.0,173.2158,173.4917,173.2059,173.2256,101006.0
2023-12-13 15:00:00,175.82,176.62,175.81,176.58,108073.0,173.2453,174.0336,173.2355,173.9942,108073.0
2023-12-13 15:05:00,176.6,176.67,176.33,176.53,155781.0,174.0139,174.0829,173.7479,173.945,155781.0
2023-12-13 15:10:00,176.53,176.55,176.14,176.16,115983.0,173.945,173.9647,173.5607,173.5804,115983.0
2023-12-13 15:15:00,176.18,176.34,176.07,176.15,111083.0,173.6001,173.7577,173.4917,173.5705,111083.0
2023-12-13 15:20:00,176.16,176.19,175.64,175.64,104661.0,173.5804,173.6099,173.068,173.068,104661.0
2023-12-13 15:25:00,175.64,175.79,175.39,175.74,101125.0,173.068,173.2158,172.8216,173.1665,101125.0
2023-12-13 15:30:00,175.75,175.94,175.63,175.93,98803.0,173.1764,173.3636,173.0581,173.3537,98803.0
2023-12-13 15:35:00,175.93,176.3,175.93,176.29,92804.0,173.3537,173.7183,173.3537,173.7085,92804.0
2023-12-13 15:40:00,176.32,176.32,176.15,176.3,111393.0,173.738,173.738,173.5705,173.7183,111393.0
2023-12-13 15:45:00,176.3,176.31,176.15,176.25,127277.0,173.7183,173.7282,173.5705,173.6691,127277.0
2023-12-13 15:50:00,176.25,176.34,175.95,176.21,202600.0,173.6691,173.7577,173.3734,173.6296,202600.0
2023-12-13 15:55:00,176.21,176.53,176.18,176.52,342489.0,173.6296,173.945,173.6001,173.9351,342489.0
2023-12-14 09:30:00,178.01,178.82,177.9,178.53,465902.0,175.4033,176.2014,175.2949,175.9157,465902.0
2023-12-14 09:35:00,178.53,178.59,178.17,178.28,261317.0,175.9157,175.9748,175.5609,175.6693,261317.0
2023-12-14 09:40:00,178.27,178.52,178.26,178.41,121254.0,175.6595,175.9058,175.6496,175.7974,121254.0
2023-12-14 09:45:00,178.42,178.61,178.33,178.4,142699.0,175.8073,175.9945,175.7186,175.7876,142699.0
2023-12-14 09:50:00,178.4,178.61,178.15,178.55,134407.0,175.7876,175.9945,175.5412,175.9354,134407.0
2023-12-14 09:55:00,178.55,178.84,178.45,178.55,127354.0,175.9354,176.2211,175.8368,175.9354,127354.0
2023-12-14 10:00:00,178.57,178.59,178.22,178.23,114920.0,175.9551,175.9748,175.6102,175.6201,114920.0
2023-12-14 10:05:00,178.2,178.38,178.09,178.33,79241.0,175.5905,175.7679,175.4821,175.7186,79241.0
2023-12-14 10:10:00,178.34,178.62,178.27,178.49,96574.0,175.7284,176.0043,175.6595,175.8763,96574.0
2023-12-14 10:15:00,178.49,178.51,178.12,178.36,161767.0,175.8763,175.896,175.5117,175.7482,161767.0
2023-12-14 10:20:00,178.36,178.5,178.19,178.46,129504.0,175.7482,175.8861,175.5806,175.8467,129504.0
2023-12-14 10:25:00,178.47,178.73,178.32,178.4,120515.0,175.8565,176.1127,175.7087,175.7876,120515.0
2023-12-14 10:30:00,178.41,178.67,178.23,178.66,110406.0,175.7974,176.0536,175.6201,176.0438,110406.0
2023-12-14 10:35:00,178.67,178.76,178.41,178.52,68493.0,176.0536,176.1423,175.7974,175.9058,68493.0
2023-12-14 10:40:00,178.54,178.61,178.39,178.51,42796.0,175.9255,175.9945,175.7777,175.896,42796.0
2023-12-14 10:45:00,178.51,178.58,178.27,178.45,90163.0,175.896,175.9649,175.6595,175.8368,90163.0
2023-12-14 10:50:00,178.45,178.71,178.4,178.66,54389.0,175.8368,176.093,175.7876,176.0438,54389.0
2023-12-14 10:55:00,178.64,178.74,178.34,178.49,78919.0,176.0241,176.1226,175.7284,175.8763,78919.0
2023-12-14 11:00:00,178.49,178.54,178.35,178.44,68075.0,175.8763,175.9255,175.7383,175.827,68075.0
2023-12-14 11:05:00,178.44,178.54,178.33,178.41,126784.0,175.827,175.9255,175.7186,175.7974,126784.0
2023-12-14 11:10:00,178.41,178.72,178.23,178.26,53348.0,175.7974,176.1029,175.6201,175.6496,53348.0
2023-12-14 11:15:00,178.28,178.39,178.17,178.37,30010.0,175.6693,175.7777,175.5609,175.758,30010.0
2023-12-14 11:20:00,178.36,178.5,178.31,178.45,58485.0,175.7482,175.8861,175.6989,175.8368,58485.0
2023-12-14 11:25:00,178.44,178.63,178.37,178.58,39696.0,175.827,176.0142,175.758,175.9649,39696.0
2023-12-14 11:30:00,178.59,178.8,178.58,178.6,256308.0,175.9748,176.1817,175.9649,175.9846,256308.0
2023-12-14 11:35:00,178.6,178.64,178.39,178.61,46110.0,175.9846,176.0241,175.7777,175.9945,46110.0
2023-12-14 11:40:00,178.6,178.79,178.54,178.79,33465.0,175.9846,176.1719,175.9255,176.1719,33465.0
2023-12-14 11:45:00,178.78,179.08,178.73,178.97,63564.0,176.162,176.4576,176.1127,176.3492,63564.0
2023-12-14 11:50:00,178.95,179.03,178.89,178.93,40640.0,176.3295,176.4083,176.2704,176.3098,40640.0
2023-12-14 11:55:00,178.93,178.98,178.89,178.96,42199.0,176.3098,176.3591,176.2704,176.3394,42199.0
2023-12-14 12:00:00,178.96,179.13,178.88,179.12,37179.0,176.3394,176.5069,176.2605,176.497,37179.0
2023-12-14 12:05:00,179.12,179.16,178.99,179.13,35450.0,176.497,176.5364,176.3689,176.5069,35450.0
2023-12-14 12:10:00,179.14,179.21,179.04,179.2,59631.0,176.5167,176.5857,176.4182,176.5759,59631.0
2023-12-14 12:15:00,179.19,179.27,179.11,179.17,38448.0,176.566,176.6448,176.4872,176.5463,38448.0
2023-12-14 12:20:00,179.18,179.33,179.11,179.16,45541.0,176.5561,176.7039,176.4872,176.5364,45541.0
2023-12-14 12:25:00,179.18,179.36,179.17,179.34,34835.0,176.5561,176.7335,176.5463,176.7138,34835.0
2023-12-14 12:30:00,179.34,179.44,179.29,179.39,41405.0,176.7138,176.8123,176.6645,176.7631,41405.0
2023-12-14 12:35:00,179.39,179.39,179.23,179.29,56381.0,176.7631,176.7631,176.6054,176.6645,56381.0
2023-12-14 12:40:00,179.28,179.5,179.28,179.45,39926.0,176.6547,176.8715,176.6547,176.8222,39926.0
2023-12-14 12:45:00,179.45,179.55,179.43,179.54,56114.0,176.8222,176.9207,176.8025,176.9109,56114.0
2023-12-14 12:50:00,179.55,179.55,179.17,179.23,77503.0,176.9207,176.9207,176.5463,176.6054,77503.0
2023-12-14 12:55:00,179.23,179.26,178.71,178.72,49513.0,176.6054,176.635,176.093,176.1029,49513.0
2023-12-14 13:00:00,178.72,178.72,178.0,178.21,111334.0,176.1029,176.1029,175.3934,175.6004,111334.0
2023-12-14 13:05:00,178.21,178.43,178.21,178.41,46130.0,175.6004,175.8171,175.6004,175.7974,46130.0
2023-12-14 13:10:00,178.42,178.63,178.41,178.53,42557.0,175.8073,176.0142,175.7974,175.9157,42557.0
2023-12-14 13:15:00,178.52,178.67,178.46,178.53,36763.0,175.9058,176.0536,175.8467,175.9157,36763.0
2023-12-14 13:20:00,178.54,178.71,178.42,178.44,43982.0,175.9255,176.093,175.8073,175.827,43982.0
2023-12-14 13:25:00,178.44,178.44,178.17,178.17,34565.0,175.827,175.827,175.5609,175.5609,34565.0
2023-12-14 13:30:00,178.18,178.46,178.18,178.46,51095.0,175.5708,175.8467,175.5708,175.8467,51095.0
2023-12-14 13:35:00,178.45,178.47,178.35,178.37,32399.0,175.8368,175.8565,175.7383,175.758,32399.0
2023-12-14 13:40:00,178.37,178.45,178.2,178.25,30602.0,175.758,175.8368,175.5905,175.6398,30602.0
2023-12-14 13:45:00,178.23,178.25,177.87,177.89,44972.0,175.6201,175.6398,175.2653,175.285,44972.0
2023-12-14 13:50:00,177.88,177.88,177.33,177.49,57740.0,175.2752,175.2752,174.7332,174.8909,57740.0
2023-12-14 13:55:00,177.5,177.79,177.5,177.76,61566.0,174.9007,175.1865,174.9007,175.1569,61566.0
2023-12-14 14:00:00,177.75,178.01,177.74,177.84,64941.0,175.1471,175.4033,175.1372,175.2358,64941.0
2023-12-14 14:05:00,177.85,178.0,177.83,177.87,23404.0,175.2456,175.3934,175.2259,175.2653,23404.0
2023-12-14 14:10:00,177.87,178.02,177.83,177.93,43888.0,175.2653,175.4131,175.2259,175.3245,43888.0
2023-12-14 14:15:00,177.89,178.23,177.89,178.23,61844.0,175.285,175.6201,175.285,175.6201,61844.0
2023-12-14 14:20:00,178.23,178.45,178.2,178.41,77047.0,175.6201,175.8368,175.5905,175.7974,77047.0
2023-12-14 14:25:00,178.42,178.48,178.37,178.46,15201.0,175.8073,175.8664,175.758,175.8467,15201.0
2023-12-14 14:30:00,178.46,178.54,178.38,178.51,29536.0,175.8467,175.9255,175.7679,175.896,29536.0
2023-12-14 14:35:00,178.52,178.63,178.47,178.56,36857.0,175.9058,176.0142,175.8565,175.9452,36857.0
2023-12-14 14:40:00,178.54,178.67,178.49,178.6,32478.0,175.9255,176.0536,175.8763,175.9846,32478.0
2023-12-14 14:45:00,178.61,178.76,178.55,178.75,22557.0,175.9945,176.1423,175.9354,176.1324,22557.0
2023-12-14 14:50:00,178.76,178.77,178.7,178.74,22762.0,176.1423,176.1522,176.0832,176.1226,22762.0
2023-12-14 14:55:00,178.75,178.88,178.73,178.88,32812.0,176.1324,176.2605,176.1127,176.2605,32812.0
2023-12-14 15:00:00,178.88,179.06,178.82,178.9,40851.0,176.2605,176.4379,176.2014,176.2802,40851.0
2023-12-14 15:05:00,178.89,179.03,178.85,178.95,46576.0,176.2704,176.4083,176.231,176.3295,46576.0
2023-12-14 15:10:00,178.94,179.07,178.89,178.94,53670.0,176.3197,176.4478,176.2704,176.3197,53670.0
2023-12-14 15:15:00,178.94,179.13,178.83,179.11,35740.0,176.3197,176.5069,176.2113,176.4872,35740.0
2023-12-14 15:20:00,179.12,179.24,179.09,179.16,36991.0,176.497,176.6153,176.4675,176.5364,36991.0
2023-12-14 15:25:00,179.17,179.18,178.9,178.91,32895.0,176.5463,176.5561,176.2802,176.2901,32895.0
2023-12-14 15:30:00,178.92,179.01,178.88,178.88,44755.0,176.3,176.3886,176.2605,176.2605,44755.0
2023-12-14 15:35:00,178.88,178.98,178.76,178.77,65154.0,176.2605,176.3591,176.1423,176.1522,65154.0
2023-12-14 15:40:00,178.77,178.86,178.65,178.66,61063.0,176.1522,176.2408,176.0339,176.0438,61063.0
2023-12-14 15:45:00,178.66,178.78,178.51,178.54,99842.0,176.0438,176.162,175.896,175.9255,99842.0
2023-12-14 15:50:00,178.53,178.79,178.52,178.62,151867.0,175.9157,176.1719,175.9058,176.0043,151867.0
2023-12-14 15:55:00,178.62,178.91,178.57,178.9,280487.0,176.0043,176.2901,175.9551,176.2802,280487.0
2023-12-15 09:30:00,178.88,179.22,178.58,178.78,115952.0,176.2605,176.5956,175.9649,176.162,115952.0
2023-12-15 09:35:00,178.73,178.76,178.37,178.6,116785.0,176.1127,176.1423,175.758,175.9846,116785.0
2023-12-15 09:40:00,178.6,179.06,178.46,178.91,85625.0,175.9846,176.4379,175.8467,176.2901,85625.0
2023-12-15 09:45:00,178.92,179.03,178.43,178.63,73923.0,176.3,176.4083,175.8171,176.0142,73923.0
2023-12-15 09:50:00,178.63,178.92,178.44,178.78,78067.0,176.0142,176.3,175.827,176.162,78067.0
2023-12-15 09:55:00,178.78,178.85,178.34,178.46,69534.0,176.162,176.231,175.7284,175.8467,69534.0
2023-12-15 10:00:00,178.47,178.58,178.29,178.58,76044.0,175.8565,175.9649,175.6792,175.9649,76044.0
2023-12-15 10:05:00,178.61,178.79,178.53,178.79,32187.0,175.9945,176.1719,175.9157,176.1719,32187.0
2023-12-15 10:10:00,178.8,178.92,178.58,178.82,34153.0,176.1817,176.3,175.9649,176.2014,34153.0
2023-12-15 10:15:00,178.83,179.05,178.73,178.88,56194.0,176.2113,176.4281,176.1127,176.2605,56194.0
2023-12-15 10:20:00,178.89,179.15,178.88,179.0,43628.0,176.2704,176.5266,176.2605,176.3788,43628.0
2023-12-15 10:25:00,178.98,179.38,178.98,179.35,57324.0,176.3591,176.7532,176.3591,176.7237,57324.0
2023-12-15 10:30:00,179.37,179.43,179.26,179.33,53071.0,176.7434,176.8025,176.635,176.7039,53071.0
2023-12-15 10:35:00,179.33,179.34,179.13,179.17,55389.0,176.7039,176.7138,176.5069,176.5463,55389.0
2023-12-15 10:40:00,179.19,179.25,179.09,179.11,47859.0,176.566,176.6251,176.4675,176.4872,47859.0
2023-12-15 10:45:00,179.1,179.16,178.95,179.02,35408.0,176.4773,176.5364,176.3295,176.3985,35408.0
2023-12-15 10:50:00,179.02,179.29,179.02,179.23,127372.0,176.3985,176.6645,176.3985,176.6054,127372.0
2023-12-15 10:55:00,179.23,179.43,179.22,179.29,54794.0,176.6054,176.8025,176.5956,176.6645,54794.0
2023-12-15 11:00:00,179.31,179.33,179.18,179.2,33951.0,176.6842,176.7039,176.5561,176.5759,33951.0
2023-12-15 11:05:00,179.2,179.2,179.0,179.02,43009.0,176.5759,176.5759,176.3788,176.3985,43009.0
2023-12-15 11:10:00,179.03,179.21,178.89,179.18,37180.0,176.4083,176.5857,176.2704,176.5561,37180.0
2023-12-15 11:15:00,179.18,179.28,179.02,179.25,34745.0,176.5561,176.6547,176.3985,176.6251,34745.0
2023-12-15 11:20:00,179.18,179.22,179.07,179.17,40948.0,176.5561,176.5956,176.4478,176.5463,40948.0
2023-12-15 11:25:00,179.16,179.21,179.11,179.2,26089.0,176.5364,176.5857,176.4872,176.5759,26089.0
2023-12-15 11:30:00,179.2,179.21,179.04,179.13,36620.0,176.5759,176.5857,176.4182,176.5069,36620.0
2023-12-15 11:35:00,179.13,179.19,179.07,179.12,61513.0,176.5069,176.566,176.4478,176.497,61513.0
2023-12-15 11:40:00,179.07,179.16,178.96,179.13,37096.0,176.4478,176.5364,176.3394,176.5069,37096.0
2023-12-15 11:45:00,179.12,179.14,178.97,178.99,40889.0,176.497,176.5167,176.3492,176.3689,40889.0
2023-12-15 11:50:00,178.99,179.1,178.98,179.08,29557.0,176.3689,176.4773,176.3591,176.4576,29557.0
2023-12-15 11:55:00,179.09,179.26,179.05,179.23,26454.0,176.4675,176.635,176.4281,176.6054,26454.0
2023-12-15 12:00:00,179.23,179.27,179.07,179.1,42567.0,176.6054,176.6448,176.4478,176.4773,42567.0
2023-12-15 12:05:00,179.11,179.25,179.1,179.2,48668.0,176.4872,176.6251,176.4773,176.5759,48668.0
2023-12-15 12:10:00,179.2,179.35,179.19,179.27,25690.0,176.5759,176.7237,176.566,176.6448,25690.0
2023-12-15 12:15:00,179.27,179.29,179.15,179.26,29080.0,176.6448,176.6645,176.5266,176.635,29080.0
2023-12-15 12:20:00,179.25,179.29,179.2,179.25,34855.0,176.6251,176.6645,176.5759,176.6251,34855.0
2023-12-15 12:25:00,179.27,179.3,179.23,179.27,16517.0,176.6448,176.6744,176.6054,176.6448,16517.0
2023-12-15 12:30:00,179.28,179.36,179.2,179.34,45341.0,176.6547,176.7335,176.5759,176.7138,45341.0
2023-12-15 12:35:00,179.34,179.34,179.16,179.25,65007.0,176.7138,176.7138,176.5364,176.6251,65007.0
2023-12-15 12:40:00,179.25,179.28,179.08,179.13,19656.0,176.6251,176.6547,176.4576,176.5069,19656.0
2023-12-15 12:45:00,179.12,179.14,178.86,179.11,61008.0,176.497,176.5167,176.2408,176.4872,61008.0
2023-12-15 12:50:00,179.12,179.15,179.01,179.03,18026.0,176.497,176.5266,176.3886,176.4083,18026.0
2023-12-15 12:55:00,179.05,179.11,178.93,178.98,35788.0,176.4281,176.4872,176.3098,176.3591,35788.0
2023-12-15 13:00:00,178.98,179.12,178.96,179.07,35573.0,176.3591,176.497,176.3394,176.4478,35573.0
2023-12-15 13:05:00,179.08,179.23,178.98,179.02,35979.0,176.4576,176.6054,176.3591,176.3985,35979.0
2023-12-15 13:10:00,179.0,179.14,178.98,179.13,22613.0,176.3788,176.5167,176.3591,176.5069,22613.0
2023-12-15 13:15:00,179.11,179.14,179.02,179.05,21976.0,176.4872,176.5167,176.3985,176.4281,21976.0
2023-12-15 13:20:00,179.04,179.2,179.03,179.17,21108.0,176.4182,176.5759,176.4083,176.5463,21108.0
2023-12-15 13:25:00,179.16,179.22,179.09,179.21,21786.0,176.5364,176.5956,176.4675,176.5857,21786.0
2023-12-15 13:30:00,179.2,179.25,179.07,179.14,22776.0,176.5759,176.6251,176.4478,176.5167,22776.0
2023-12-15 13:35:00,179.13,179.13,178.84,178.97,34574.0,176.5069,176.5069,176.2211,176.3492,34574.0
2023-12-15 13:40:00,178.96,178.96,178.57,178.57,141716.0,176.3394,176.3394,175.9551,175.9551,141716.0
2023-12-15 13:45:00,178.58,178.74,178.44,178.73,66338.0,175.9649,176.1226,175.827,176.1127,66338.0
2023-12-15 13:50:00,178.74,178.75,178.55,178.59,122683.0,176.1226,176.1324,175.9354,175.9748,122683.0
2023-12-15 13:55:00,178.59,178.69,178.49,178.63,70370.0,175.9748,176.0733,175.8763,176.0142,70370.0
2023-12-15 14:00:00,178.61,178.77,178.54,178.71,23180.0,175.9945,176.1522,175.9255,176.093,23180.0
2023-12-15 14:05:00,178.71,178.76,178.58,178.69,16420.0,176.093,176.1423,175.9649,176.0733,16420.0
2023-12-15 14:10:00,178.68,178.78,178.62,178.73,24787.0,176.0635,176.162,176.0043,176.1127,24787.0
2023-12-15 14:15:00,178.76,178.86,178.73,178.78,26553.0,176.1423,176.2408,176.1127,176.162,26553.0
2023-12-15 14:20:00,178.77,178.78,178.59,178.62,19101.0,176.1522,176.162,175.9748,176.0043,19101.0
2023-12-15 14:25:00,178.61,178.65,178.54,178.55,46099.0,175.9945,176.0339,175.9255,175.9354,46099.0
2023-12-15 14:30:00,178.56,178.74,178.55,178.73,20260.0,175.9452,176.1226,175.9354,176.1127,20260.0
2023-12-15 14:35:00,178.72,178.83,178.71,178.74,21877.0,176.1029,176.2113,176.093,176.1226,21877.0
2023-12-15 14:40:00,178.75,178.92,178.7,178.86,20987.0,176.1324,176.3,176.0832,176.2408,20987.0
2023-12-15 14:45:00,178.87,178.88,178.74,178.74,29841.0,176.2507,176.2605,176.1226,176.1226,29841.0
2023-12-15 14:50:00,178.75,178.79,178.73,178.74,27321.0,176.1324,176.1719,176.1127,176.1226,27321.0
2023-12-15 14:55:00,178.75,178.76,178.55,178.71,83817.0,176.1324,176.1423,175.9354,176.093,83817.0
2023-12-15 15:00:00,178.72,178.86,178.71,178.8,38036.0,176.1029,176.2408,176.093,176.1817,38036.0
2023-12-15 15:05:00,178.8,178.8,178.7,178.7,52915.0,176.1817,176.1817,176.0832,176.0832,52915.0
2023-12-15 15:10:00,178.71,178.82,178.69,178.75,24096.0,176.093,176.2014,176.0733,176.1324,24096.0
2023-12-15 15:15:00,178.75,178.84,178.72,178.84,35404.0,176.1324,176.2211,176.1029,176.2211,35404.0
2023-12-15 15:20:00,178.83,178.96,178.81,178.94,51756.0,176.2113,176.3394,176.1916,176.3197,51756.0
2023-12-15 15:25:00,178.95,179.03,178.92,178.93,50923.0,176.3295,176.4083,176.3,176.3098,50923.0
2023-12-15 15:30:00,178.94,179.0,178.84,178.86,44462.0,176.3197,176.3788,176.2211,176.2408,44462.0
2023-12-15 15:35:00,178.86,178.99,178.8,178.95,53572.0,176.2408,176.3689,176.1817,176.3295,53572.0
2023-12-15 15:40:00,178.95,179.09,178.91,179.05,44671.0,176.3295,176.4675,176.2901,176.4281,44671.0
2023-12-15 15:45:00,179.05,179.08,178.96,179.06,94509.0,176.4281,176.4576,176.3394,176.4379,94509.0
2023-12-15 15:50:00,179.07,179.65,179.03,179.64,169632.0,176.4478,177.0193,176.4083,177.0094,169632.0
2023-12-15 15:55:00,179.64,179.65,179.11,179.16,637102.0,177.0094,177.0193,176.4872,176.5364,637102.0
2023-12-18 09:30:00,179.2,179.8,179.1,179.71,110849.0,176.8902,177.4825,176.7915,177.3936,110849.0
2023-12-18 09:35:00,179.76,180.22,179.65,180.07,115109.0,177.443,177.8971,177.3344,177.749,115109.0
2023-12-18 09:40:00,180.11,180.18,179.86,180.16,146985.0,177.7885,177.8576,177.5417,177.8378,146985.0
2023-12-18 09:45:00,180.15,180.21,179.89,180.15,106440.0,177.828,177.8872,177.5713,177.828,106440.0
2023-12-18 09:50:00,180.15,180.19,179.9,180.01,48220.0,177.828,177.8674,177.5812,177.6898,48220.0
2023-12-18 09:55:00,180.01,180.08,179.91,180.07,52382.0,177.6898,177.7589,177.5911,177.749,52382.0
2023-12-18 10:00:00,180.08,180.28,180.08,180.19,52494.0,177.7589,177.9563,177.7589,177.8674,52494.0
2023-12-18 10:05:00,180.16,180.45,180.12,180.44,35345.0,177.8378,178.1241,177.7983,178.1142,35345.0
2023-12-18 10:10:00,180.44,180.51,180.19,180.27,62913.0,178.1142,178.1833,177.8674,177.9464,62913.0
2023-12-18 10:15:00,180.27,180.57,180.25,180.56,48288.0,177.9464,178.2425,177.9267,178.2327,48288.0
2023-12-18 10:20:00,180.55,180.55,180.32,180.46,38036.0,178.2228,178.2228,177.9958,178.134,38036.0
2023-12-18 10:25:00,180.46,180.47,180.26,180.38,35490.0,178.134,178.1438,177.9365,178.055,35490.0
2023-12-18 10:30:00,180.4,180.4,180.1,180.18,123478.0,178.0747,178.0747,177.7786,177.8576,123478.0
2023-12-18 10:35:00,180.16,180.17,180.05,180.12,27182.0,177.8378,177.8477,177.7292,177.7983,27182.0
2023-12-18 10:40:00,180.11,180.2,180.09,180.14,30904.0,177.7885,177.8773,177.7687,177.8181,30904.0
2023-12-18 10:45:00,180.13,180.13,179.99,180.06,33963.0,177.8082,177.8082,177.67,177.7391,33963.0
2023-12-18 10:50:00,180.06,180.06,179.9,179.92,28154.0,177.7391,177.7391,177.5812,177.6009,28154.0
2023-12-18 10:55:00,179.88,179.91,179.77,179.77,33295.0,177.5614,177.5911,177.4529,177.4529,33295.0
2023-12-18 11:00:00,179.78,179.92,179.75,179.78,27263.0,177.4627,177.6009,177.4331,177.4627,27263.0
2023-12-18 11:05:00,179.78,179.94,179.78,179.94,31879.0,177.4627,177.6207,177.4627,177.6207,31879.0
2023-12-18 11:10:00,179.93,180.14,179.91,180.11,29326.0,177.6108,177.8181,177.5911,177.7885,29326.0
2023-12-18 11:15:00,180.14,180.25,180.14,180.21,16352.0,177.8181,177.9267,177.8181,177.8872,16352.0
2023-12-18 11:20:00,180.24,180.28,180.06,180.11,34737.0,177.9168,177.9563,177.7391,177.7885,34737.0
2023-12-18 11:25:00,180.1,180.2,180.09,180.15,32276.0,177.7786,177.8773,177.7687,177.828,32276.0
2023-12-18 11:30:00,180.15,180.24,180.14,180.15,31575.0,177.828,177.9168,177.8181,177.828,31575.0
2023-12-18 11:35:00,180.18,180.19,179.86,179.98,14431.0,177.8576,177.8674,177.5417,177.6602,14431.0
2023-12-18 11:40:00,179.97,180.03,179.93,179.99,29847.0,177.6503,177.7095,177.6108,177.67,29847.0
2023-12-18 11:45:00,180.0,180.05,179.94,179.95,37676.0,177.6799,177.7292,177.6207,177.6305,37676.0
2023-12-18 11:50:00,179.94,179.97,179.72,179.75,35207.0,177.6207,177.6503,177.4035,177.4331,35207.0
2023-12-18 11:55:00,179.76,179.79,179.66,179.79,21384.0,177.443,177.4726,177.3443,177.4726,21384.0
2023-12-18 12:00:00,179.81,179.84,179.68,179.76,18588.0,177.4923,177.522,177.364,177.443,18588.0
2023-12-18 12:05:00,179.76,179.92,179.73,179.9,15468.0,177.443,177.6009,177.4134,177.5812,15468.0
2023-12-18 12:10:00,179.91,179.96,179.84,179.92,18533.0,177.5911,177.6404,177.522,177.6009,18533.0
2023-12-18 12:15:00,179.93,180.02,179.93,180.02,38742.0,177.6108,177.6996,177.6108,177.6996,38742.0
2023-12-18 12:20:00,180.03,180.09,179.96,180.05,18163.0,177.7095,177.7687,177.6404,177.7292,18163.0
2023-12-18 12:25:00,180.08,180.1,180.05,180.1,21412.0,177.7589,177.7786,177.7292,177.7786,21412.0
2023-12-18 12:30:00,180.14,180.24,180.13,180.2,26361.0,177.8181,177.9168,177.8082,177.8773,26361.0
2023-12-18 12:35:00,180.2,180.26,180.18,180.22,22147.0,177.8773,177.9365,177.8576,177.8971,22147.0
2023-12-18 12:40:00,180.23,180.29,180.2,180.2,27019.0,177.9069,177.9662,177.8773,177.8773,27019.0
2023-12-18 12:45:00,180.2,180.3,180.16,180.3,14772.0,177.8773,177.976,177.8378,177.976,14772.0
2023-12-18 12:50:00,180.31,180.34,180.23,180.23,20093.0,177.9859,178.0155,177.9069,177.9069,20093.0
2023-12-18 12:55:00,180.23,180.38,180.22,180.38,17812.0,177.9069,178.055,177.8971,178.055,17812.0
2023-12-18 13:00:00,180.38,180.47,180.3,180.34,18635.0,178.055,178.1438,177.976,178.0155,18635.0
2023-12-18 13:05:00,180.35,180.4,180.24,180.28,13340.0,178.0254,178.0747,177.9168,177.9563,13340.0
2023-12-18 13:10:00,180.29,180.36,180.24,180.26,16071.0,177.9662,178.0353,177.9168,177.9365,16071.0
2023-12-18 13:15:00,180.22,180.28,180.21,180.25,14290.0,177.8971,177.9563,177.8872,177.9267,14290.0
2023-12-18 13:20:00,180.27,180.37,180.24,180.33,13647.0,177.9464,178.0451,177.9168,178.0056,13647.0
2023-12-18 13:25:00,180.31,180.43,180.26,180.29,12582.0,177.9859,178.1044,177.9365,177.9662,12582.0
2023-12-18 13:30:00,180.28,180.36,180.26,180.27,29219.0,177.9563,178.0353,177.9365,177.9464,29219.0
2023-12-18 13:35:00,180.28,180.37,180.26,180.27,21444.0,177.9563,178.0451,177.9365,177.9464,21444.0
2023-12-18 13:40:00,180.27,180.33,180.24,180.27,9385.0,177.9464,178.0056,177.9168,177.9464,9385.0
2023-12-18 13:45:00,180.26,180.37,180.24,180.36,10835.0,177.9365,178.0451,177.9168,178.0353,10835.0
2023-12-18 13:50:00,180.37,180.41,180.35,180.37,8039.0,178.0451,178.0846,178.0254,178.0451,8039.0
2023-12-18 13:55:00,180.36,180.39,180.28,180.28,8858.0,178.0353,178.0649,177.9563,177.9563,8858.0
2023-12-18 14:00:00,180.22,180.28,180.2,180.25,11947.0,177.8971,177.9563,177.8773,177.9267,11947.0
2023-12-18 14:05:00,180.25,180.32,180.2,180.25,11356.0,177.9267,177.9958,177.8773,177.9267,11356.0
2023-12-18 14:10:00,180.25,180.36,180.25,180.33,13561.0,177.9267,178.0353,177.9267,178.0056,13561.0
2023-12-18 14:15:00,180.34,180.34,180.18,180.19,8054.0,178.0155,178.0155,177.8576,177.8674,8054.0
2023-12-18 14:20:00,180.17,180.35,180.16,180.29,20594.0,177.8477,178.0254,177.8378,177.9662,20594.0
2023-12-18 14:25:00,180.28,180.28,180.05,180.08,101218.0,177.9563,177.9563,177.7292,177.7589,101218.0
2023-12-18 14:30:00,180.09,180.1,179.99,180.06,73907.0,177.7687,177.7786,177.67,177.7391,73907.0
2023-12-18 14:35:00,180.06,180.17,180.04,180.14,19548.0,177.7391,177.8477,177.7194,177.8181,19548.0
2023-12-18 14:40:00,180.14,180.24,180.14,180.23,10768.0,177.8181,177.9168,177.8181,177.9069,10768.0
2023-12-18 14:45:00,180.22,180.26,180.09,180.16,19979.0,177.8971,177.9365,177.7687,177.8378,19979.0
2023-12-18 14:50:00,180.15,180.38,180.14,180.38,21055.0,177.828,178.055,177.8181,178.055,21055.0
2023-12-18 14:55:00,180.38,180.38,180.29,180.3,37791.0,178.055,178.055,177.9662,177.976,37791.0
2023-12-18 15:00:00,180.3,180.31,180.17,180.24,26188.0,177.976,177.9859,177.8477,177.9168,26188.0
2023-12-18 15:05:00,180.24,180.31,180.14,180.2,20962.0,177.9168,177.9859,177.8181,177.8773,20962.0
2023-12-18 15:10:00,180.19,180.29,180.17,180.28,15408.0,177.8674,177.9662,177.8477,177.9563,15408.0
2023-12-18 15:15:00,180.28,180.36,180.25,180.27,18378.0,177.9563,178.0353,177.9267,177.9464,18378.0
2023-12-18 15:20:00,180.27,180.36,180.26,180.28,19235.0,177.9464,178.0353,177.9365,177.9563,19235.0
2023-12-18 15:25:00,180.25,180.34,180.24,180.31,23937.0,177.9267,178.0155,177.9168,177.9859,23937.0
2023-12-18 15:30:00,180.3,180.3,180.23,180.27,24755.0,177.976,177.976,177.9069,177.9464,24755.0
2023-12-18 15:35:00,180.26,180.26,180.02,180.06,32650.0,177.9365,177.9365,177.6996,177.7391,32650.0
2023-12-18 15:40:00,180.06,180.13,180.02,180.06,53830.0,177.7391,177.8082,177.6996,177.7391,53830.0
2023-12-18 15:45:00,180.07,180.23,180.03,180.22,45547.0,177.749,177.9069,177.7095,177.8971,45547.0
2023-12-18 15:50:00,180.21,180.22,180.06,180.14,130429.0,177.8872,177.8971,177.7391,177.8181,130429.0
2023-12-18 15:55:00,180.13,180.13,179.92,179.98,298973.0,177.8082,177.8082,177.6009,177.6602,298973.0
2023-12-19 09:30:00,180.61,181.13,180.57,180.92,136620.0,178.282,178.7953,178.2425,178.588,136620.0
2023-12-19 09:35:00,180.92,180.98,180.66,180.81,90021.0,178.588,178.6473,178.3314,178.4795,90021.0
2023-12-19 09:40:00,180.82,180.94,180.72,180.91,67735.0,178.4893,178.6078,178.3906,178.5782,67735.0
2023-12-19 09:45:00,180.92,181.2,180.89,181.19,80028.0,178.588,178.8644,178.5584,178.8546,80028.0
2023-12-19 09:50:00,181.2,181.25,181.07,181.12,38483.0,178.8644,178.9138,178.7361,178.7855,38483.0
2023-12-19 09:55:00,181.11,181.12,180.92,180.98,46404.0,178.7756,178.7855,178.588,178.6473,46404.0
2023-12-19 10:00:00,180.99,181.0,180.71,181.0,54447.0,178.6571,178.667,178.3807,178.667,54447.0
2023-12-19 10:05:00,181.01,181.22,180.96,181.22,33688.0,178.6769,178.8842,178.6275,178.8842,33688.0
2023-12-19 10:10:00,181.22,181.38,181.14,181.35,38781.0,178.8842,179.0421,178.8052,179.0125,38781.0
2023-12-19 10:15:00,181.36,181.36,181.19,181.28,64000.0,179.0224,179.0224,178.8546,178.9434,64000.0
2023-12-19 10:20:00,181.27,181.37,181.16,181.3,46223.0,178.9335,179.0322,178.8249,178.9631,46223.0
2023-12-19 10:25:00,181.28,181.35,181.22,181.33,48141.0,178.9434,179.0125,178.8842,178.9928,48141.0
2023-12-19 10:30:00,181.34,181.38,181.27,181.33,31022.0,179.0026,179.0421,178.9335,178.9928,31022.0
2023-12-19 10:35:00,181.32,181.34,181.17,181.19,50374.0,178.9829,179.0026,178.8348,178.8546,50374.0
2023-12-19 10:40:00,181.19,181.3,181.12,181.23,52392.0,178.8546,178.9631,178.7855,178.894,52392.0
2023-12-19 10:45:00,181.26,181.44,181.19,181.44,17504.0,178.9237,179.1013,178.8546,179.1013,17504.0
2023-12-19 10:50:00,181.44,181.56,181.41,181.52,21871.0,179.1013,179.2198,179.0717,179.1803,21871.0
2023-12-19 10:55:00,181.54,181.6,181.53,181.6,23942.0,179.2,179.2593,179.1902,179.2593,23942.0
2023-12-19 11:00:00,181.6,181.71,181.5,181.71,22396.0,179.2593,179.3679,179.1606,179.3679,22396.0
2023-12-19 11:05:00,181.73,181.8,181.63,181.78,23214.0,179.3876,179.4567,179.2889,179.4369,23214.0
2023-12-19 11:10:00,181.79,181.88,181.77,181.8,26382.0,179.4468,179.5357,179.4271,179.4567,26382.0
2023-12-19 11:15:00,181.81,181.83,181.63,181.63,30991.0,179.4666,179.4863,179.2889,179.2889,30991.0
2023-12-19 11:20:00,181.63,181.69,181.42,181.46,21446.0,179.2889,179.3481,179.0816,179.1211,21446.0
2023-12-19 11:25:00,181.46,181.58,181.38,181.47,30376.0,179.1211,179.2395,179.0421,179.1309,30376.0
2023-12-19 11:30:00,181.5,181.53,181.31,181.35,27482.0,179.1606,179.1902,178.973,179.0125,27482.0
2023-12-19 11:35:00,181.34,181.43,181.29,181.4,17618.0,179.0026,179.0915,178.9533,179.0618,17618.0
2023-12-19 11:40:00,181.41,181.52,181.39,181.51,22217.0,179.0717,179.1803,179.052,179.1704,22217.0
2023-12-19 11:45:00,181.52,181.55,181.39,181.4,32600.0,179.1803,179.2099,179.052,179.0618,32600.0
2023-12-19 11:50:00,181.37,181.39,181.2,181.34,19685.0,179.0322,179.052,178.8644,179.0026,19685.0
2023-12-19 11:55:00,181.34,181.34,181.13,181.18,15621.0,179.0026,179.0026,178.7953,178.8447,15621.0
2023-12-19 12:00:00,181.18,181.23,181.03,181.21,22453.0,178.8447,178.894,178.6966,178.8743,22453.0
2023-12-19 12:05:00,181.21,181.21,181.07,181.08,17008.0,178.8743,178.8743,178.7361,178.746,17008.0
2023-12-19 12:10:00,181.09,181.12,181.01,181.12,16048.0,178.7558,178.7855,178.6769,178.7855,16048.0
2023-12-19 12:15:00,181.1,181.14,181.03,181.05,13651.0,178.7657,178.8052,178.6966,178.7164,13651.0
2023-12-19 12:20:00,181.04,181.08,180.99,181.07,12612.0,178.7065,178.746,178.6571,178.7361,12612.0
2023-12-19 12:25:00,181.06,181.18,181.05,181.15,15801.0,178.7262,178.8447,178.7164,178.8151,15801.0
2023-12-19 12:30:00,181.15,181.27,181.14,181.27,23031.0,178.8151,178.9335,178.8052,178.9335,23031.0
2023-12-19 12:35:00,181.28,181.28,181.19,181.22,9219.0,178.9434,178.9434,178.8546,178.8842,9219.0
2023-12-19 12:40:00,181.22,181.23,181.13,181.18,16944.0,178.8842,178.894,178.7953,178.8447,16944.0
2023-12-19 12:45:00,181.2,181.23,181.12,181.12,9099.0,178.8644,178.894,178.7855,178.7855,9099.0
2023-12-19 12:50:00,181.13,181.18,181.12,181.14,13500.0,178.7953,178.8447,178.7855,178.8052,13500.0
2023-12-19 12:55:00,181.13,181.15,181.06,181.09,33304.0,178.7953,178.8151,178.7262,178.7558,33304.0
2023-12-19 13:00:00,181.1,181.15,181.03,181.13,44439.0,178.7657,178.8151,178.6966,178.7953,44439.0
2023-12-19 13:05:00,181.13,181.14,180.97,180.97,45744.0,178.7953,178.8052,178.6374,178.6374,45744.0
2023-12-19 13:10:00,180.98,181.15,180.9,181.15,29412.0,178.6473,178.8151,178.5683,178.8151,29412.0
2023-12-19 13:15:00,181.15,181.17,181.03,181.05,104241.0,178.8151,178.8348,178.6966,178.7164,104241.0
2023-12-19 13:20:00,181.04,181.12,181.03,181.11,22912.0,178.7065,178.7855,178.6966,178.7756,22912.0
2023-12-19 13:25:00,181.11,181.19,181.1,181.19,11813.0,178.7756,178.8546,178.7657,178.8546,11813.0
2023-12-19 13:30:00,181.19,181.24,181.13,181.18,16958.0,178.8546,178.9039,178.7953,178.8447,16958.0
2023-12-19 13:35:00,181.18,181.29,181.08,181.29,28212.0,178.8447,178.9533,178.746,178.9533,28212.0
2023-12-19 13:40:00,181.3,181.39,181.3,181.39,7683.0,178.9631,179.052,178.9631,179.052,7683.0
2023-12-19 13:45:00,181.39,181.44,181.35,181.39,12243.0,179.052,179.1013,179.0125,179.052,12243.0
2023-12-19 13:50:00,181.39,181.39,181.2,181.23,14592.0,179.052,179.052,178.8644,178.894,14592.0
2023-12-19 13:55:00,181.23,181.26,181.12,181.23,12406.0,178.894,178.9237,178.7855,178.894,12406.0
2023-12-19 14:00:00,181.24,181.3,181.23,181.3,13323.0,178.9039,178.9631,178.894,178.9631,13323.0
2023-12-19 14:05:00,181.31,181.32,181.24,181.29,11805.0,178.973,178.9829,178.9039,178.9533,11805.0
2023-12-19 14:10:00,181.29,181.33,181.17,181.17,11626.0,178.9533,178.9928,178.8348,178.8348,11626.0
2023-12-19 14:15:00,181.16,181.29,181.13,181.29,14121.0,178.8249,178.9533,178.7953,178.9533,14121.0
2023-12-19 14:20:00,181.28,181.29,181.21,181.26,24751.0,178.9434,178.9533,178.8743,178.9237,24751.0
2023-12-19 14:25:00,181.26,181.32,181.25,181.32,16858.0,178.9237,178.9829,178.9138,178.9829,16858.0
2023-12-19 14:30:00,181.33,181.36,181.26,181.35,26877.0,178.9928,179.0224,178.9237,179.0125,26877.0
2023-12-19 14:35:00,181.34,181.34,181.25,181.3,29420.0,179.0026,179.0026,178.9138,178.9631,29420.0
2023-12-19 14:40:00,181.31,181.33,181.15,181.32,34381.0,178.973,178.9928,178.8151,178.9829,34381.0
2023-12-19 14:45:00,181.31,181.35,181.28,181.29,23150.0,178.973,179.0125,178.9434,178.9533,23150.0
2023-12-19 14:50:00,181.28,181.36,181.23,181.34,20706.0,178.9434,179.0224,178.894,179.0026,20706.0
2023-12-19 14:55:00,181.33,181.34,181.26,181.3,44522.0,178.9928,179.0026,178.9237,178.9631,44522.0
2023-12-19 15:00:00,181.31,181.37,181.23,181.25,41557.0,178.973,179.0322,178.894,178.9138,41557.0
2023-12-19 15:05:00,181.25,181.25,181.11,181.16,75509.0,178.9138,178.9138,178.7756,178.8249,75509.0
2023-12-19 15:10:00,181.16,181.29,181.14,181.24,23309.0,178.8249,178.9533,178.8052,178.9039,23309.0
2023-12-19 15:15:00,181.24,181.25,181.17,181.23,36804.0,178.9039,178.9138,178.8348,178.894,36804.0
2023-12-19 15:20:00,181.23,181.27,181.16,181.16,34898.0,178.894,178.9335,178.8249,178.8249,34898.0
2023-12-19 15:25:00,181.17,181.17,181.02,181.12,38741.0,178.8348,178.8348,178.6867,178.7855,38741.0
2023-12-19 15:30:00,181.12,181.2,181.09,181.18,49331.0,178.7855,178.8644,178.7558,178.8447,49331.0
2023-12-19 15:35:00,181.17,181.19,181.12,181.15,34067.0,178.8348,178.8546,178.7855,178.8151,34067.0
2023-12-19 15:40:00,181.16,181.3,181.15,181.21,38197.0,178.8249,178.9631,178.8151,178.8743,38197.0
2023-12-19 15:45:00,181.22,181.22,181.08,181.09,73631.0,178.8842,178.8842,178.746,178.7558,73631.0
2023-12-19 15:50:00,181.11,181.3,181.11,181.26,145599.0,178.7756,178.9631,178.7756,178.9237,145599.0
2023-12-19 15:55:00,181.25,181.47,181.24,181.44,227164.0,178.9138,179.1309,178.9039,179.1013,227164.0
2023-12-20 09:30:00,180.6,180.94,180.49,180.91,76299.0,178.2722,178.6078,178.1636,178.5782,76299.0
2023-12-20 09:35:00,180.87,181.34,180.87,181.2,65628.0,178.5387,179.0026,178.5387,178.8644,65628.0
2023-12-20 09:40:00,181.19,181.32,181.16,181.27,46988.0,178.8546,178.9829,178.8249,178.9335,46988.0
2023-12-20 09:45:00,181.24,181.49,181.22,181.46,60658.0,178.9039,179.1507,178.8842,179.1211,60658.0
2023-12-20 09:50:00,181.46,181.59,181.4,181.42,33032.0,179.1211,179.2494,179.0618,179.0816,33032.0
2023-12-20 09:55:00,181.41,181.52,181.32,181.51,21947.0,179.0717,179.1803,178.9829,179.1704,21947.0
2023-12-20 10:00:00,181.52,181.74,181.46,181.66,57261.0,179.1803,179.3975,179.1211,179.3185,57261.0
2023-12-20 10:05:00,181.66,181.83,181.66,181.77,34726.0,179.3185,179.4863,179.3185,179.4271,34726.0
2023-12-20 10:10:00,181.76,181.82,181.68,181.75,35039.0,179.4172,179.4764,179.3382,179.4073,35039.0
2023-12-20 10:15:00,181.74,181.94,181.7,181.86,56546.0,179.3975,179.5949,179.358,179.5159,56546.0
2023-12-20 10:20:00,181.85,181.97,181.81,181.97,25706.0,179.506,179.6245,179.4666,179.6245,25706.0
2023-12-20 10:25:00,181.98,181.99,181.86,181.87,19523.0,179.6344,179.6442,179.5159,179.5258,19523.0
2023-12-20 10:30:00,181.87,182.07,181.87,181.97,45766.0,179.5258,179.7232,179.5258,179.6245,45766.0
2023-12-20 10:35:00,181.96,181.97,181.87,181.93,23828.0,179.6146,179.6245,179.5258,179.585,23828.0
2023-12-20 10:40:00,181.93,182.1,181.89,182.09,21012.0,179.585,179.7528,179.5455,179.743,21012.0
2023-12-20 10:45:00,182.11,182.19,181.89,181.91,39896.0,179.7627,179.8417,179.5455,179.5653,39896.0
2023-12-20 10:50:00,181.91,181.94,181.71,181.71,20835.0,179.5653,179.5949,179.3679,179.3679,20835.0
2023-12-20 10:55:00,181.73,181.87,181.71,181.82,22974.0,179.3876,179.5258,179.3679,179.4764,22974.0
2023-12-20 11:00:00,181.81,181.89,181.75,181.76,24339.0,179.4666,179.5455,179.4073,179.4172,24339.0
2023-12-20 11:05:00,181.81,181.81,181.62,181.64,17822.0,179.4666,179.4666,179.279,179.2988,17822.0
2023-12-20 11:10:00,181.64,181.76,181.6,181.63,25296.0,179.2988,179.4172,179.2593,179.2889,25296.0
2023-12-20 11:15:00,181.64,181.76,181.59,181.76,24826.0,179.2988,179.4172,179.2494,179.4172,24826.0
2023-12-20 11:20:00,181.75,181.78,181.62,181.68,15901.0,179.4073,179.4369,179.279,179.3382,15901.0
2023-12-20 11:25:00,181.68,181.71,181.55,181.61,17778.0,179.3382,179.3679,179.2099,179.2691,17778.0
2023-12-20 11:30:00,181.61,181.62,181.48,181.58,38360.0,179.2691,179.279,179.1408,179.2395,38360.0
2023-12-20 11:35:00,181.59,181.64,181.55,181.62,13897.0,179.2494,179.2988,179.2099,179.279,13897.0
2023-12-20 11:40:00,181.63,181.66,181.59,181.63,11732.0,179.2889,179.3185,179.2494,179.2889,11732.0
2023-12-20 11:45:00,181.63,181.74,181.6,181.68,14860.0,179.2889,179.3975,179.2593,179.3382,14860.0
2023-12-20 11:50:00,181.68,181.75,181.67,181.68,18210.0,179.3382,179.4073,179.3284,179.3382,18210.0
2023-12-20 11:55:00,181.69,181.69,181.48,181.55,12118.0,179.3481,179.3481,179.1408,179.2099,12118.0
2023-12-20 12:00:00,181.55,181.64,181.53,181.54,9819.0,179.2099,179.2988,179.1902,179.2,9819.0
2023-12-20 12:05:00,181.54,181.55,181.42,181.42,15585.0,179.2,179.2099,179.0816,179.0816,15585.0
2023-12-20 12:10:00,181.41,181.53,181.41,181.48,23476.0,179.0717,179.1902,179.0717,179.1408,23476.0
2023-12-20 12:15:00,181.48,181.52,181.46,181.51,17056.0,179.1408,179.1803,179.1211,179.1704,17056.0
2023-12-20 12:20:00,181.47,181.54,181.43,181.48,16547.0,179.1309,179.2,179.0915,179.1408,16547.0
2023-12-20 12:25:00,181.49,181.54,181.41,181.42,12388.0,179.1507,179.2,179.0717,179.0816,12388.0
2023-12-20 12:30:00,181.45,181.46,181.2,181.32,22967.0,179.1112,179.1211,178.8644,178.9829,22967.0
2023-12-20 12:35:00,181.34,181.42,181.31,181.4,14197.0,179.0026,179.0816,178.973,179.0618,14197.0
2023-12-20 12:40:00,181.4,181.6,181.39,181.54,22707.0,179.0618,179.2593,179.052,179.2,22707.0
2023-12-20 12:45:00,181.54,181.64,181.54,181.63,19202.0,179.2,179.2988,179.2,179.2889,19202.0
2023-12-20 12:50:00,181.65,181.68,181.6,181.66,10701.0,179.3086,179.3382,179.2593,179.3185,10701.0
2023-12-20 12:55:00,181.67,181.73,181.63,181.69,12192.0,179.3284,179.3876,179.2889,179.3481,12192.0
2023-12-20 13:00:00,181.7,181.73,181.54,181.72,131989.0,179.358,179.3876,179.2,179.3777,131989.0
2023-12-20 13:05:00,181.71,181.74,181.69,181.7,10694.0,179.3679,179.3975,179.3481,179.358,10694.0
2023-12-20 13:10:00,181.71,181.78,181.67,181.68,12466.0,179.3679,179.4369,179.3284,179.3382,12466.0
2023-12-20 13:15:00,181.68,181.71,181.61,181.71,12539.0,179.3382,179.3679,179.2691,179.3679,12539.0
2023-12-20 13:20:00,181.73,181.78,181.68,181.74,12896.0,179.3876,179.4369,179.3382,179.3975,12896.0
2023-12-20 13:25:00,181.74,181.8,181.73,181.78,13608.0,179.3975,179.4567,179.3876,179.4369,13608.0
2023-12-20 13:30:00,181.79,181.86,181.78,181.84,10796.0,179.4468,179.5159,179.4369,179.4962,10796.0
2023-12-20 13:35:00,181.84,181.85,181.75,181.81,8544.0,179.4962,179.506,179.4073,179.4666,8544.0
2023-12-20 13:40:00,181.81,181.86,181.68,181.71,35938.0,179.4666,179.5159,179.3382,179.3679,35938.0
2023-12-20 13:45:00,181.71,181.79,181.7,181.72,14209.0,179.3679,179.4468,179.358,179.3777,14209.0
2023-12-20 13:50:00,181.74,181.75,181.68,181.72,15032.0,179.3975,179.4073,179.3382,179.3777,15032.0
2023-12-20 13:55:00,181.71,181.71,181.58,181.6,25359.0,179.3679,179.3679,179.2395,179.2593,25359.0
2023-12-20 14:00:00,181.6,181.65,181.38,181.39,25459.0,179.2593,179.3086,179.0421,179.052,25459.0
2023-12-20 14:05:00,181.4,181.44,181.34,181.35,21132.0,179.0618,179.1013,179.0026,179.0125,21132.0
2023-12-20 14:10:00,181.36,181.51,181.35,181.51,29025.0,179.0224,179.1704,179.0125,179.1704,29025.0
2023-12-20 14:15:00,181.49,181.51,181.37,181.37,9616.0,179.1507,179.1704,179.0322,179.0322,9616.0
2023-12-20 14:20:00,181.36,181.37,181.24,181.33,15521.0,179.0224,179.0322,178.9039,178.9928,15521.0
2023-12-20 14:25:00,181.34,181.34,181.09,181.1,32245.0,179.0026,179.0026,178.7558,178.7657,32245.0
2023-12-20 14:30:00,181.1,181.1,180.8,180.9,37446.0,178.7657,178.7657,178.4696,178.5683,37446.0
2023-12-20 14:35:00,180.91,180.95,180.4,180.46,54623.0,178.5782,178.6176,178.0747,178.134,54623.0
2023-12-20 14:40:00,180.45,180.65,180.32,180.33,36904.0,178.1241,178.3215,177.9958,178.0056,36904.0
2023-12-20 14:45:00,180.32,180.41,179.83,179.92,46153.0,177.9958,178.0846,177.5121,177.6009,46153.0
2023-12-20 14:50:00,179.97,180.01,178.86,179.47,123032.0,177.6503,177.6898,176.5546,177.1567,123032.0
2023-12-20 14:55:00,179.5,179.58,179.01,179.02,109746.0,177.1863,177.2653,176.7027,176.7125,109746.0
2023-12-20 15:00:00,178.99,179.15,178.45,178.55,164783.0,176.6829,176.8408,176.1499,176.2486,164783.0
2023-12-20 15:05:00,178.52,178.71,178.1,178.47,149081.0,176.219,176.4065,175.8044,176.1696,149081.0
2023-12-20 15:10:00,178.46,178.88,178.44,178.65,139222.0,176.1597,176.5743,176.14,176.3473,139222.0
2023-12-20 15:15:00,178.67,179.35,178.67,179.21,87555.0,176.367,177.0383,176.367,176.9001,87555.0
2023-12-20 15:20:00,179.2,179.32,178.87,178.87,47158.0,176.8902,177.0087,176.5645,176.5645,47158.0
2023-12-20 15:25:00,178.86,178.99,178.52,178.53,82692.0,176.5546,176.6829,176.219,176.2288,82692.0
2023-12-20 15:30:00,178.53,178.84,178.45,178.64,60950.0,176.2288,176.5348,176.1499,176.3374,60950.0
2023-12-20 15:35:00,178.62,178.72,178.46,178.56,58577.0,176.3177,176.4164,176.1597,176.2585,58577.0
2023-12-20 15:40:00,178.55,178.9,178.55,178.84,70989.0,176.2486,176.5941,176.2486,176.5348,70989.0
2023-12-20 15:45:00,178.85,178.91,178.69,178.9,73700.0,176.5447,176.6039,176.3868,176.5941,73700.0
2023-12-20 15:50:00,178.89,179.05,178.46,178.6,147620.0,176.5842,176.7421,176.1597,176.2979,147620.0
2023-12-20 15:55:00,178.58,178.59,178.06,178.16,421084.0,176.2782,176.2881,175.7649,175.8636,421084.0
2023-12-21 09:30:00,179.98,180.31,179.81,180.09,71306.0,177.6602,177.9859,177.4923,177.7687,71306.0
2023-12-21 09:35:00,180.09,180.13,179.6,180.1,102433.0,177.7687,177.8082,177.285,177.7786,102433.0
2023-12-21 09:40:00,180.11,180.12,179.66,180.0,85346.0,177.7885,177.7983,177.3443,177.6799,85346.0
2023-12-21 09:45:00,180.04,180.06,179.79,179.81,69879.0,177.7194,177.7391,177.4726,177.4923,69879.0
2023-12-21 09:50:00,179.78,179.95,179.69,179.69,40175.0,177.4627,177.6305,177.3739,177.3739,40175.0
2023-12-21 09:55:00,179.7,179.76,179.44,179.53,43336.0,177.3838,177.443,177.1271,177.216,43336.0
2023-12-21 10:00:00,179.52,179.74,179.48,179.52,46104.0,177.2061,177.4232,177.1666,177.2061,46104.0
2023-12-21 10:05:00,179.48,179.5,179.15,179.23,41251.0,177.1666,177.1863,176.8408,176.9198,41251.0
2023-12-21 10:10:00,179.23,179.84,179.23,179.78,18324.0,176.9198,177.522,176.9198,177.4627,18324.0
2023-12-21 10:15:00,179.79,179.93,179.58,179.83,35652.0,177.4726,177.6108,177.2653,177.5121,35652.0
2023-12-21 10:20:00,179.86,180.15,179.78,180.07,46428.0,177.5417,177.828,177.4627,177.749,46428.0
2023-12-21 10:25:00,180.09,180.09,179.48,179.52,55842.0,177.7687,177.7687,177.1666,177.2061,55842.0
2023-12-21 10:30:00,179.55,179.81,179.5,179.8,45772.0,177.2357,177.4923,177.1863,177.4825,45772.0
2023-12-21 10:35:00,179.76,179.84,179.6,179.64,39783.0,177.443,177.522,177.285,177.3245,39783.0
2023-12-21 10:40:00,179.62,179.81,179.52,179.77,41044.0,177.3048,177.4923,177.2061,177.4529,41044.0
2023-12-21 10:45:00,179.75,179.95,179.7,179.71,34760.0,177.4331,177.6305,177.3838,177.3936,34760.0
2023-12-21 10:50:00,179.7,179.7,179.43,179.57,45058.0,177.3838,177.3838,177.1172,177.2554,45058.0
2023-12-21 10:55:00,179.56,179.71,179.54,179.65,26512.0,177.2456,177.3936,177.2258,177.3344,26512.0
2023-12-21 11:00:00,179.68,179.94,179.66,179.84,41182.0,177.364,177.6207,177.3443,177.522,41182.0
2023-12-21 11:05:00,179.84,179.97,179.67,179.73,44084.0,177.522,177.6503,177.3541,177.4134,44084.0
2023-12-21 11:10:00,179.73,179.87,179.69,179.86,27039.0,177.4134,177.5516,177.3739,177.5417,27039.0
2023-12-21 11:15:00,179.86,179.92,179.64,179.8,26350.0,177.5417,177.6009,177.3245,177.4825,26350.0
2023-12-21 11:20:00,179.8,179.97,179.76,179.89,23293.0,177.4825,177.6503,177.443,177.5713,23293.0
2023-12-21 11:25:00,179.86,180.08,179.8,180.06,31141.0,177.5417,177.7589,177.4825,177.7391,31141.0
2023-12-21 11:30:00,180.07,180.09,179.89,180.01,26520.0,177.749,177.7687,177.5713,177.6898,26520.0
2023-12-21 11:35:00,180.01,180.26,179.99,180.13,57233.0,177.6898,177.9365,177.67,177.8082,57233.0
2023-12-21 11:40:00,180.1,180.13,179.94,179.95,26898.0,177.7786,177.8082,177.6207,177.6305,26898.0
2023-12-21 11:45:00,179.94,180.12,179.94,180.09,23079.0,177.6207,177.7983,177.6207,177.7687,23079.0
2023-12-21 11:50:00,180.1,180.14,179.88,179.89,34356.0,177.7786,177.8181,177.5614,177.5713,34356.0
2023-12-21 11:55:00,179.89,179.92,179.74,179.79,22877.0,177.5713,177.6009,177.4232,177.4726,22877.0
2023-12-21 12:00:00,179.81,179.81,179.46,179.46,36275.0,177.4923,177.4923,177.1469,177.1469,36275.0
2023-12-21 12:05:00,179.47,179.63,179.32,179.35,34005.0,177.1567,177.3147,177.0087,177.0383,34005.0
2023-12-21 12:10:00,179.36,179.56,179.31,179.37,21065.0,177.0481,177.2456,176.9988,177.058,21065.0
2023-12-21 12:15:00,179.39,179.5,179.32,179.45,22010.0,177.0778,177.1863,177.0087,177.137,22010.0
2023-12-21 12:20:00,179.42,179.43,179.23,179.34,25280.0,177.1074,177.1172,176.9198,177.0284,25280.0
2023-12-21 12:25:00,179.31,179.37,179.27,179.35,15483.0,176.9988,177.058,176.9593,177.0383,15483.0
2023-12-21 12:30:00,179.36,179.66,179.3,179.41,12313.0,177.0481,177.3443,176.9889,177.0975,12313.0
2023-12-21 12:35:00,179.42,179.54,179.35,179.41,18902.0,177.1074,177.2258,177.0383,177.0975,18902.0
2023-12-21 12:40:00,179.43,179.57,179.37,179.45,16511.0,177.1172,177.2554,177.058,177.137,16511.0
2023-12-21 12:45:00,179.45,179.49,179.33,179.33,29305.0,177.137,177.1765,177.0185,177.0185,29305.0
2023-12-21 12:50:00,179.34,179.39,179.22,179.22,17867.0,177.0284,177.0778,176.9099,176.9099,17867.0
2023-12-21 12:55:00,179.24,179.28,179.16,179.25,12291.0,176.9297,176.9692,176.8507,176.9396,12291.0
2023-12-21 13:00:00,179.26,179.58,179.26,179.54,49401.0,176.9494,177.2653,176.9494,177.2258,49401.0
2023-12-21 13:05:00,179.55,179.57,179.35,179.46,37430.0,177.2357,177.2554,177.0383,177.1469,37430.0
2023-12-21 13:10:00,179.46,179.56,179.31,179.36,25950.0,177.1469,177.2456,176.9988,177.0481,25950.0
2023-12-21 13:15:00,179.37,179.37,178.97,179.0,29000.0,177.058,177.058,176.6632,176.6928,29000.0
2023-12-21 13:20:00,179.02,179.6,178.98,179.55,54267.0,176.7125,177.285,176.673,177.2357,54267.0
2023-12-21 13:25:00,179.48,179.52,179.36,179.51,26466.0,177.1666,177.2061,177.0481,177.1962,26466.0
2023-12-21 13:30:00,179.51,179.7,179.51,179.61,53507.0,177.1962,177.3838,177.1962,177.2949,53507.0
2023-12-21 13:35:00,179.57,179.7,179.51,179.61,110452.0,177.2554,177.3838,177.1962,177.2949,110452.0
2023-12-21 13:40:00,179.58,179.72,179.54,179.66,19455.0,177.2653,177.4035,177.2258,177.3443,19455.0
2023-12-21 13:45:00,179.69,179.82,179.65,179.75,27571.0,177.3739,177.5022,177.3344,177.4331,27571.0
2023-12-21 13:50:00,179.74,179.96,179.69,179.89,131259.0,177.4232,177.6404,177.3739,177.5713,131259.0
2023-12-21 13:55:00,179.9,180.04,179.89,180.0,28613.0,177.5812,177.7194,177.5713,177.6799,28613.0
2023-12-21 14:00:00,180.02,180.07,179.94,180.0,15737.0,177.6996,177.749,177.6207,177.6799,15737.0
2023-12-21 14:05:00,180.02,180.06,179.95,179.97,20272.0,177.6996,177.7391,177.6305,177.6503,20272.0
2023-12-21 14:10:00,179.96,180.08,179.9,179.92,27971.0,177.6404,177.7589,177.5812,177.6009,27971.0
2023-12-21 14:15:00,179.93,180.19,179.93,180.15,27614.0,177.6108,177.8674,177.6108,177.828,27614.0
2023-12-21 14:20:00,180.14,180.14,179.87,179.91,23821.0,177.8181,177.8181,177.5516,177.5911,23821.0
2023-12-21 14:25:00,179.9,180.04,179.88,179.95,20439.0,177.5812,177.7194,177.5614,177.6305,20439.0
2023-12-21 14:30:00,179.95,180.04,179.86,180.03,30633.0,177.6305,177.7194,177.5417,177.7095,30633.0
2023-12-21 14:35:00,180.03,180.12,179.96,180.1,26138.0,177.7095,177.7983,177.6404,177.7786,26138.0
2023-12-21 14:40:00,180.09,180.19,180.09,180.19,20010.0,177.7687,177.8674,177.7687,177.8674,20010.0
2023-12-21 14:45:00,180.18,180.24,180.02,180.02,22891.0,177.8576,177.9168,177.6996,177.6996,22891.0
2023-12-21 14:50:00,180.03,180.1,179.97,179.98,16384.0,177.7095,177.7786,177.6503,177.6602,16384.0
2023-12-21 14:55:00,179.97,180.01,179.79,179.96,33267.0,177.6503,177.6898,177.4726,177.6404,33267.0
2023-12-21 15:00:00,179.98,180.12,179.9,180.06,25122.0,177.6602,177.7983,177.5812,177.7391,25122.0
2023-12-21 15:05:00,180.05,180.13,179.9,179.95,33105.0,177.7292,177.8082,177.5812,177.6305,33105.0
2023-12-21 15:10:00,179.95,180.12,179.92,180.09,16028.0,177.6305,177.7983,177.6009,177.7687,16028.0
2023-12-21 15:15:00,180.09,180.2,180.04,180.2,19110.0,177.7687,177.8773,177.7194,177.8773,19110.0
2023-12-21 15:20:00,180.2,180.26,180.12,180.2,22075.0,177.8773,177.9365,177.7983,177.8773,22075.0
2023-12-21 15:25:00,180.2,180.53,180.17,180.52,42231.0,177.8773,178.2031,177.8477,178.1932,42231.0
2023-12-21 15:30:00,180.52,180.57,180.37,180.47,55223.0,178.1932,178.2425,178.0451,178.1438,55223.0
2023-12-21 15:35:00,180.47,180.64,180.44,180.55,45914.0,178.1438,178.3116,178.1142,178.2228,45914.0
2023-12-21 15:40:00,180.56,180.63,180.46,180.46,18721.0,178.2327,178.3018,178.134,178.134,18721.0
2023-12-21 15:45:00,180.44,180.66,180.44,180.62,46974.0,178.1142,178.3314,178.1142,178.2919,46974.0
2023-12-21 15:50:00,180.61,180.76,180.57,180.7,84942.0,178.282,178.4301,178.2425,178.3709,84942.0
2023-12-21 15:55:00,180.69,180.87,180.66,180.77,180858.0,178.361,178.5387,178.3314,178.44,180858.0
2023-12-22 09:30:00,180.09,180.63,180.02,180.38,146264.0,177.7687,178.3018,177.6996,178.055,146264.0
2023-12-22 09:35:00,180.39,180.7,180.29,180.6,105039.0,178.0649,178.3709,177.9662,178.2722,105039.0
2023-12-22 09:40:00,180.61,180.84,180.53,180.82,118387.0,178.282,178.5091,178.2031,178.4893,118387.0
2023-12-22 09:45:00,180.82,180.86,180.52,180.7,65728.0,178.4893,178.5288,178.1932,178.3709,65728.0
2023-12-22 09:50:00,180.72,180.85,180.52,180.52,41450.0,178.3906,178.5189,178.1932,178.1932,41450.0
2023-12-22 09:55:00,180.56,180.65,180.44,180.49,27494.0,178.2327,178.3215,178.1142,178.1636,27494.0
2023-12-22 10:00:00,180.52,180.63,180.31,180.55,46440.0,178.1932,178.3018,177.9859,178.2228,46440.0
2023-12-22 10:05:00,180.55,180.63,180.3,180.44,26634.0,178.2228,178.3018,177.976,178.1142,26634.0
2023-12-22 10:10:00,180.44,180.48,180.3,180.35,26102.0,178.1142,178.1537,177.976,178.0254,26102.0
2023-12-22 10:15:00,180.36,180.36,180.22,180.28,34513.0,178.0353,178.0353,177.8971,177.9563,34513.0
2023-12-22 10:20:00,180.27,180.28,180.0,180.07,25211.0,177.9464,177.9563,177.6799,177.749,25211.0
2023-12-22 10:25:00,180.04,180.32,180.0,180.31,29808.0,177.7194,177.9958,177.6799,177.9859,29808.0
2023-12-22 10:30:00,180.32,180.34,180.2,180.23,21218.0,177.9958,178.0155,177.8773,177.9069,21218.0
2023-12-22 10:35:00,180.21,180.32,180.0,180.11,40355.0,177.8872,177.9958,177.6799,177.7885,40355.0
2023-12-22 10:40:00,180.12,180.3,180.11,180.28,27221.0,177.7983,177.976,177.7885,177.9563,27221.0
2023-12-22 10:45:00,180.28,180.3,180.17,180.18,41195.0,177.9563,177.976,177.8477,177.8576,41195.0
2023-12-22 10:50:00,180.19,180.28,180.16,180.28,22332.0,177.8674,177.9563,177.8378,177.9563,22332.0
2023-12-22 10:55:00,180.26,180.28,180.01,180.04,31841.0,177.9365,177.9563,177.6898,177.7194,31841.0
2023-12-22 11:00:00,180.03,180.1,179.78,179.97,100282.0,177.7095,177.7786,177.4627,177.6503,100282.0
2023-12-22 11:05:00,179.98,180.01,179.73,180.0,60782.0,177.6602,177.6898,177.4134,177.6799,60782.0
2023-12-22 11:10:00,179.99,180.0,179.88,179.99,30629.0,177.67,177.6799,177.5614,177.67,30629.0
2023-12-22 11:15:00,179.99,180.07,179.88,179.98,37367.0,177.67,177.749,177.5614,177.6602,37367.0
2023-12-22 11:20:00,179.98,180.11,179.94,179.96,34251.0,177.6602,177.7885,177.6207,177.6404,34251.0
2023-12-22 11:25:00,179.95,180.06,179.88,180.02,40456.0,177.6305,177.7391,177.5614,177.6996,40456.0
2023-12-22 11:30:00,180.02,180.23,180.02,180.13,19830.0,177.6996,177.9069,177.6996,177.8082,19830.0
2023-12-22 11:35:00,180.11,180.16,180.05,180.11,14610.0,177.7885,177.8378,177.7292,177.7885,14610.0
2023-12-22 11:40:00,180.11,180.11,179.99,180.03,15414.0,177.7885,177.7885,177.67,177.7095,15414.0
2023-12-22 11:45:00,180.02,180.09,179.95,179.96,21432.0,177.6996,177.7687,177.6305,177.6404,21432.0
2023-12-22 11:50:00,179.96,180.02,179.89,179.98,32045.0,177.6404,177.6996,177.5713,177.6602,32045.0
2023-12-22 11:55:00,179.99,180.07,179.97,180.01,31231.0,177.67,177.749,177.6503,177.6898,31231.0
2023-12-22 12:00:00,180.01,180.13,179.99,180.08,19944.0,177.6898,177.8082,177.67,177.7589,19944.0
2023-12-22 12:05:00,180.09,180.19,179.96,179.99,24402.0,177.7687,177.8674,177.6404,177.67,24402.0
2023-12-22 12:10:00,179.99,180.09,179.89,180.0,26736.0,177.67,177.7687,177.5713,177.6799,26736.0
2023-12-22 12:15:00,179.99,180.08,179.97,180.02,10893.0,177.67,177.7589,177.6503,177.6996,10893.0
2023-12-22 12:20:00,180.02,180.03,179.9,179.96,15322.0,177.6996,177.7095,177.5812,177.6404,15322.0
2023-12-22 12:25:00,179.97,180.12,179.95,180.09,11601.0,177.6503,177.7983,177.6305,177.7687,11601.0
2023-12-22 12:30:00,180.08,180.12,180.01,180.08,10096.0,177.7589,177.7983,177.6898,177.7589,10096.0
2023-12-22 12:35:00,180.08,180.22,180.08,180.19,17833.0,177.7589,177.8971,177.7589,177.8674,17833.0
2023-12-22 12:40:00,180.19,180.3,180.18,180.28,11942.0,177.8674,177.976,177.8576,177.9563,11942.0
2023-12-22 12:45:00,180.28,180.34,180.26,180.26,23803.0,177.9563,178.0155,177.9365,177.9365,23803.0
2023-12-22 12:50:00,180.25,180.3,180.2,180.28,7400.0,177.9267,177.976,177.8773,177.9563,7400.0
2023-12-22 12:55:00,180.27,180.28,180.18,180.24,6787.0,177.9464,177.9563,177.8576,177.9168,6787.0
2023-12-22 13:00:00,180.24,180.27,180.13,180.19,17857.0,177.9168,177.9464,177.8082,177.8674,17857.0
2023-12-22 13:05:00,180.19,180.22,180.15,180.18,20164.0,177.8674,177.8971,177.828,177.8576,20164.0
2023-12-22 13:10:00,180.18,180.22,180.15,180.2,11942.0,177.8576,177.8971,177.828,177.8773,11942.0
2023-12-22 13:15:00,180.19,180.22,180.14,180.2,12108.0,177.8674,177.8971,177.8181,177.8773,12108.0
2023-12-22 13:20:00,180.2,180.22,180.17,180.2,4735.0,177.8773,177.8971,177.8477,177.8773,4735.0
2023-12-22 13:25:00,180.2,180.21,180.14,180.15,14109.0,177.8773,177.8872,177.8181,177.828,14109.0
2023-12-22 13:30:00,180.12,180.18,180.09,180.16,5271.0,177.7983,177.8576,177.7687,177.8378,5271.0
2023-12-22 13:35:00,180.17,180.21,180.11,180.11,5614.0,177.8477,177.8872,177.7885,177.7885,5614.0
2023-12-22 13:40:00,180.13,180.17,180.05,180.17,11910.0,177.8082,177.8477,177.7292,177.8477,11910.0
2023-12-22 13:45:00,180.16,180.23,180.11,180.22,14475.0,177.8378,177.9069,177.7885,177.8971,14475.0
2023-12-22 13:50:00,180.24,180.24,180.09,180.09,8357.0,177.9168,177.9168,177.7687,177.7687,8357.0
2023-12-22 13:55:00,180.08,180.11,179.99,180.0,10411.0,177.7589,177.7885,177.67,177.6799,10411.0
2023-12-22 14:00:00,179.99,180.0,179.8,179.8,10647.0,177.67,177.6799,177.4825,177.4825,10647.0
2023-12-22 14:05:00,179.81,179.82,179.47,179.54,69350.0,177.4923,177.5022,177.1567,177.2258,69350.0
2023-12-22 14:10:00,179.53,179.65,179.52,179.65,30379.0,177.216,177.3344,177.2061,177.3344,30379.0
2023-12-22 14:15:00,179.63,179.65,179.21,179.37,40063.0,177.3147,177.3344,176.9001,177.058,40063.0
2023-12-22 14:20:00,179.35,179.43,178.97,179.12,32768.0,177.0383,177.1172,176.6632,176.8112,32768.0
2023-12-22 14:25:00,179.09,179.17,178.91,178.92,34794.0,176.7816,176.8606,176.6039,176.6138,34794.0
2023-12-22 14:30:00,178.92,179.08,178.74,178.93,77238.0,176.6138,176.7718,176.4361,176.6237,77238.0
2023-12-22 14:35:00,178.95,179.28,178.95,179.17,30774.0,176.6434,176.9692,176.6434,176.8606,30774.0
2023-12-22 14:40:00,179.17,179.48,179.17,179.45,33111.0,176.8606,177.1666,176.8606,177.137,33111.0
2023-12-22 14:45:00,179.45,179.59,179.43,179.5,43849.0,177.137,177.2752,177.1172,177.1863,43849.0
2023-12-22 14:50:00,179.48,179.67,179.48,179.64,31809.0,177.1666,177.3541,177.1666,177.3245,31809.0
2023-12-22 14:55:00,179.66,179.73,179.62,179.73,25371.0,177.3443,177.4134,177.3048,177.4134,25371.0
2023-12-22 15:00:00,179.75,179.8,179.55,179.71,50168.0,177.4331,177.4825,177.2357,177.3936,50168.0
2023-12-22 15:05:00,179.69,179.75,179.58,179.58,35830.0,177.3739,177.4331,177.2653,177.2653,35830.0
2023-12-22 15:10:00,179.59,179.7,179.58,179.7,30015.0,177.2752,177.3838,177.2653,177.3838,30015.0
2023-12-22 15:15:00,179.69,179.7,179.57,179.7,26772.0,177.3739,177.3838,177.2554,177.3838,26772.0
2023-12-22 15:20:00,179.67,179.67,179.54,179.63,29652.0,177.3541,177.3541,177.2258,177.3147,29652.0
2023-12-22 15:25:00,179.63,179.74,179.58,179.73,31983.0,177.3147,177.4232,177.2653,177.4134,31983.0
2023-12-22 15:30:00,179.75,179.75,179.57,179.6,38281.0,177.4331,177.4331,177.2554,177.285,38281.0
2023-12-22 15:35:00,179.59,179.64,179.51,179.52,28749.0,177.2752,177.3245,177.1962,177.2061,28749.0
2023-12-22 15:40:00,179.51,179.51,179.39,179.48,37158.0,177.1962,177.1962,177.0778,177.1666,37158.0
2023-12-22 15:45:00,179.48,179.53,179.31,179.31,69429.0,177.1666,177.216,176.9988,176.9988,69429.0
2023-12-22 15:50:00,179.31,179.58,179.3,179.52,128797.0,176.9988,177.2653,176.9889,177.2061,128797.0
2023-12-22 15:55:00,179.51,179.54,179.44,179.5,361057.0,177.1962,177.2258,177.1271,177.1863,361057.0
2023-12-26 09:30:00,179.88,179.92,179.69,179.81,116346.0,177.5614,177.6009,177.3739,177.4923,116346.0
2023-12-26 09:35:00,179.8,179.87,179.68,179.7,82890.0,177.4825,177.5516,177.364,177.3838,82890.0
2023-12-26 09:40:00,179.7,179.83,179.53,179.73,67326.0,177.3838,177.5121,177.216,177.4134,67326.0
2023-12-26 09:45:00,179.74,179.9,179.71,179.83,223261.0,177.4232,177.5812,177.3936,177.5121,223261.0
2023-12-26 09:50:00,179.83,179.91,179.73,179.84,85825.0,177.5121,177.5911,177.4134,177.522,85825.0
2023-12-26 09:55:00,179.85,179.95,179.85,179.93,45745.0,177.5318,177.6305,177.5318,177.6108,45745.0
2023-12-26 10:00:00,179.92,179.92,179.77,179.8,41101.0,177.6009,177.6009,177.4529,177.4825,41101.0
2023-12-26 10:05:00,179.84,179.95,179.74,179.92,36520.0,177.522,177.6305,177.4232,177.6009,36520.0
2023-12-26 10:10:00,179.93,180.09,179.93,180.02,27777.0,177.6108,177.7687,177.6108,177.6996,27777.0
2023-12-26 10:15:00,180.02,180.09,180.0,180.0,25928.0,177.6996,177.7687,177.6799,177.6799,25928.0
2023-12-26 10:20:00,180.01,180.11,179.98,180.01,21987.0,177.6898,177.7885,177.6602,177.6898,21987.0
2023-12-26 10:25:00,180.02,180.15,179.95,179.96,18000.0,177.6996,177.828,177.6305,177.6404,18000.0
2023-12-26 10:30:00,179.96,180.13,179.96,180.11,23189.0,177.6404,177.8082,177.6404,177.7885,23189.0
2023-12-26 10:35:00,180.1,180.14,180.06,180.07,12384.0,177.7786,177.8181,177.7391,177.749,12384.0
2023-12-26 10:40:00,180.06,180.07,179.99,180.01,11384.0,177.7391,177.749,177.67,177.6898,11384.0
2023-12-26 10:45:00,180.02,180.04,179.95,179.95,7875.0,177.6996,177.7194,177.6305,177.6305,7875.0
2023-12-26 10:50:00,179.94,179.98,179.84,179.96,12103.0,177.6207,177.6602,177.522,177.6404,12103.0
2023-12-26 10:55:00,179.97,180.02,179.94,180.0,8953.0,177.6503,177.6996,177.6207,177.6799,8953.0
2023-12-26 11:00:00,180.01,180.05,179.85,179.92,16739.0,177.6898,177.7292,177.5318,177.6009,16739.0
2023-12-26 11:05:00,179.94,180.13,179.94,180.13,12242.0,177.6207,177.8082,177.6207,177.8082,12242.0
2023-12-26 11:10:00,180.13,180.24,180.08,180.22,12237.0,177.8082,177.9168,177.7589,177.8971,12237.0
2023-12-26 11:15:00,180.22,180.23,180.06,180.11,18523.0,177.8971,177.9069,177.7391,177.7885,18523.0
2023-12-26 11:20:00,180.1,180.18,180.07,180.08,14501.0,177.7786,177.8576,177.749,177.7589,14501.0
2023-12-26 11:25:00,180.05,180.1,179.98,180.03,10081.0,177.7292,177.7786,177.6602,177.7095,10081.0
2023-12-26 11:30:00,180.05,180.13,180.05,180.09,7212.0,177.7292,177.8082,177.7292,177.7687,7212.0
2023-12-26 11:35:00,180.07,180.11,180.05,180.05,4641.0,177.749,177.7885,177.7292,177.7292,4641.0
2023-12-26 11:40:00,180.05,180.09,179.97,180.0,9705.0,177.7292,177.7687,177.6503,177.6799,9705.0
2023-12-26 11:45:00,180.0,180.13,179.99,180.12,15960.0,177.6799,177.8082,177.67,177.7983,15960.0
2023-12-26 11:50:00,180.11,180.2,180.11,180.18,10765.0,177.7885,177.8773,177.7885,177.8576,10765.0
2023-12-26 11:55:00,180.17,180.18,180.1,180.16,5904.0,177.8477,177.8576,177.7786,177.8378,5904.0
2023-12-26 12:00:00,180.15,180.15,180.03,180.09,13005.0,177.828,177.828,177.7095,177.7687,13005.0
2023-12-26 12:05:00,180.08,180.08,180.03,180.05,16470.0,177.7589,177.7589,177.7095,177.7292,16470.0
2023-12-26 12:10:00,180.06,180.17,180.06,180.13,9537.0,177.7391,177.8477,177.7391,177.8082,9537.0
2023-12-26 12:15:00,180.13,180.22,180.11,180.19,14027.0,177.8082,177.8971,177.7885,177.8674,14027.0
2023-12-26 12:20:00,180.18,180.19,180.13,180.14,14837.0,177.8576,177.8674,177.8082,177.8181,14837.0
2023-12-26 12:25:00,180.13,180.21,180.12,180.19,11601.0,177.8082,177.8872,177.7983,177.8674,11601.0
2023-12-26 12:30:00,180.2,180.23,180.17,180.18,11709.0,177.8773,177.9069,177.8477,177.8576,11709.0
2023-12-26 12:35:00,180.17,180.2,180.1,180.12,16868.0,177.8477,177.8773,177.7786,177.7983,16868.0
2023-12-26 12:40:00,180.13,180.16,180.1,180.15,11477.0,177.8082,177.8378,177.7786,177.828,11477.0
2023-12-26 12:45:00,180.15,180.31,180.15,180.28,17108.0,177.828,177.9859,177.828,177.9563,17108.0
2023-12-26 12:50:00,180.28,180.29,180.23,180.29,12349.0,177.9563,177.9662,177.9069,177.9662,12349.0
2023-12-26 12:55:00,180.3,180.3,180.15,180.15,11044.0,177.976,177.976,177.828,177.828,11044.0
2023-12-26 13:00:00,180.16,180.23,180.14,180.21,11571.0,177.8378,177.9069,177.8181,177.8872,11571.0
2023-12-26 13:05:00,180.21,180.23,180.17,180.2,6566.0,177.8872,177.9069,177.8477,177.8773,6566.0
2023-12-26 13:10:00,180.22,180.29,180.22,180.25,6202.0,177.8971,177.9662,177.8971,177.9267,6202.0
2023-12-26 13:15:00,180.25,180.33,180.25,180.31,7220.0,177.9267,178.0056,177.9267,177.9859,7220.0
2023-12-26 13:20:00,180.31,180.39,180.3,180.37,11362.0,177.9859,178.0649,177.976,178.0451,11362.0
2023-12-26 13:25:00,180.38,180.38,180.31,180.33,15238.0,178.055,178.055,177.9859,178.0056,15238.0
2023-12-26 13:30:00,180.33,180.37,180.31,180.31,12930.0,178.0056,178.0451,177.9859,177.9859,12930.0
2023-12-26 13:35:00,180.31,180.32,180.22,180.23,11437.0,177.9859,177.9958,177.8971,177.9069,11437.0
2023-12-26 13:40:00,180.23,180.3,180.19,180.28,9890.0,177.9069,177.976,177.8674,177.9563,9890.0
2023-12-26 13:45:00,180.28,180.32,180.26,180.31,9413.0,177.9563,177.9958,177.9365,177.9859,9413.0
2023-12-26 13:50:00,180.31,180.32,180.23,180.29,8402.0,177.9859,177.9958,177.9069,177.9662,8402.0
2023-12-26 13:55:00,180.29,180.32,180.23,180.26,19738.0,177.9662,177.9958,177.9069,177.9365,19738.0
2023-12-26 14:00:00,180.26,180.33,180.24,180.31,11072.0,177.9365,178.0056,177.9168,177.9859,11072.0
2023-12-26 14:05:00,180.32,180.36,180.32,180.35,10447.0,177.9958,178.0353,177.9958,178.0254,10447.0
2023-12-26 14:10:00,180.36,180.38,180.32,180.33,12180.0,178.0353,178.055,177.9958,178.0056,12180.0
2023-12-26 14:15:00,180.32,180.34,180.26,180.27,8332.0,177.9958,178.0155,177.9365,177.9464,8332.0
2023-12-26 14:20:00,180.27,180.3,180.25,180.3,9138.0,177.9464,177.976,177.9267,177.976,9138.0
2023-12-26 14:25:00,180.29,180.33,180.26,180.32,10432.0,177.9662,178.0056,177.9365,177.9958,10432.0
2023-12-26 14:30:00,180.33,180.39,180.32,180.32,16787.0,178.0056,178.0649,177.9958,177.9958,16787.0
2023-12-26 14:35:00,180.32,180.35,180.29,180.31,10706.0,177.9958,178.0254,177.9662,177.9859,10706.0
2023-12-26 14:40:00,180.32,180.32,180.18,180.18,20586.0,177.9958,177.9958,177.8576,177.8576,20586.0
2023-12-26 14:45:00,180.19,180.26,180.18,180.19,24205.0,177.8674,177.9365,177.8576,177.8674,24205.0
2023-12-26 14:50:00,180.19,180.19,180.12,180.15,13599.0,177.8674,177.8674,177.7983,177.828,13599.0
2023-12-26 14:55:00,180.15,180.22,180.15,180.21,29352.0,177.828,177.8971,177.828,177.8872,29352.0
2023-12-26 15:00:00,180.21,180.25,180.15,180.25,22654.0,177.8872,177.9267,177.828,177.9267,22654.0
2023-12-26 15:05:00,180.24,180.26,180.18,180.21,19532.0,177.9168,177.9365,177.8576,177.8872,19532.0
2023-12-26 15:10:00,180.21,180.23,180.16,180.18,16675.0,177.8872,177.9069,177.8378,177.8576,16675.0
2023-12-26 15:15:00,180.18,180.22,180.13,180.22,50783.0,177.8576,177.8971,177.8082,177.8971,50783.0
2023-12-26 15:20:00,180.23,180.31,180.19,180.29,33798.0,177.9069,177.9859,177.8674,177.9662,33798.0
2023-12-26 15:25:00,180.29,180.44,180.29,180.36,44997.0,177.9662,178.1142,177.9662,178.0353,44997.0
2023-12-26 15:30:00,180.36,180.47,180.34,180.46,45263.0,178.0353,178.1438,178.0155,178.134,45263.0
2023-12-26 15:35:00,180.45,180.47,180.27,180.29,34526.0,178.1241,178.1438,177.9464,177.9662,34526.0
2023-12-26 15:40:00,180.31,180.33,180.27,180.28,28689.0,177.9859,178.0056,177.9464,177.9563,28689.0
2023-12-26 15:45:00,180.28,180.38,180.22,180.29,40124.0,177.9563,178.055,177.8971,177.9662,40124.0
2023-12-26 15:50:00,180.29,180.31,180.14,180.17,107258.0,177.9662,177.9859,177.8181,177.8477,107258.0
2023-12-26 15:55:00,180.16,180.25,180.11,180.2,193546.0,177.8378,177.9267,177.7885,177.8773,193546.0
2023-12-27 09:30:00,180.47,181.07,180.47,181.01,96335.0,178.1438,178.7361,178.1438,178.6769,96335.0
2023-12-27 09:35:00,181.0,181.15,180.96,181.11,61674.0,178.667,178.8151,178.6275,178.7756,61674.0
2023-12-27 09:40:00,181.09,181.24,181.04,181.18,68049.0,178.7558,178.9039,178.7065,178.8447,68049.0
2023-12-27 09:45:00,181.19,181.24,180.9,181.0,43630.0,178.8546,178.9039,178.5683,178.667,43630.0
2023-12-27 09:50:00,181.02,181.11,180.99,181.09,43750.0,178.6867,178.7756,178.6571,178.7558,43750.0
2023-12-27 09:55:00,181.08,181.19,180.98,181.18,28772.0,178.746,178.8546,178.6473,178.8447,28772.0
2023-12-27 10:00:00,181.19,181.33,181.16,181.24,40582.0,178.8546,178.9928,178.8249,178.9039,40582.0
2023-12-27 10:05:00,181.25,181.28,181.09,181.1,15638.0,178.9138,178.9434,178.7558,178.7657,15638.0
2023-12-27 10:10:00,181.09,181.15,180.78,180.87,32054.0,178.7558,178.8151,178.4498,178.5387,32054.0
2023-12-27 10:15:00,180.9,180.96,180.78,180.9,14521.0,178.5683,178.6275,178.4498,178.5683,14521.0
2023-12-27 10:20:00,180.89,180.96,180.74,180.95,24760.0,178.5584,178.6275,178.4104,178.6176,24760.0
2023-12-27 10:25:00,180.96,181.09,180.93,181.06,17025.0,178.6275,178.7558,178.5979,178.7262,17025.0
2023-12-27 10:30:00,181.05,181.07,180.89,180.89,31082.0,178.7164,178.7361,178.5584,178.5584,31082.0
2023-12-27 10:35:00,180.88,180.9,180.72,180.87,22208.0,178.5486,178.5683,178.3906,178.5387,22208.0
2023-12-27 10:40:00,180.88,180.89,180.62,180.67,12019.0,178.5486,178.5584,178.2919,178.3413,12019.0
2023-12-27 10:45:00,180.66,180.72,180.58,180.65,25128.0,178.3314,178.3906,178.2524,178.3215,25128.0
2023-12-27 10:50:00,180.64,180.7,180.57,180.63,20093.0,178.3116,178.3709,178.2425,178.3018,20093.0
2023-12-27 10:55:00,180.62,180.74,180.6,180.71,18930.0,178.2919,178.4104,178.2722,178.3807,18930.0
2023-12-27 11:00:00,180.71,180.71,180.51,180.55,19181.0,178.3807,178.3807,178.1833,178.2228,19181.0
2023-12-27 11:05:00,180.55,180.62,180.49,180.58,34990.0,178.2228,178.2919,178.1636,178.2524,34990.0
2023-12-27 11:10:00,180.57,180.67,180.55,180.67,11604.0,178.2425,178.3413,178.2228,178.3413,11604.0
2023-12-27 11:15:00,180.68,180.79,180.68,180.78,14953.0,178.3511,178.4597,178.3511,178.4498,14953.0
2023-12-27 11:20:00,180.79,180.83,180.69,180.69,20256.0,178.4597,178.4992,178.361,178.361,20256.0
2023-12-27 11:25:00,180.69,180.72,180.61,180.72,46772.0,178.361,178.3906,178.282,178.3906,46772.0
2023-12-27 11:30:00,180.72,180.77,180.68,180.75,22052.0,178.3906,178.44,178.3511,178.4202,22052.0
2023-12-27 11:35:00,180.76,180.85,180.76,180.8,27161.0,178.4301,178.5189,178.4301,178.4696,27161.0
2023-12-27 11:40:00,180.79,180.87,180.78,180.87,17655.0,178.4597,178.5387,178.4498,178.5387,17655.0
2023-12-27 11:45:00,180.88,180.88,180.78,180.8,14106.0,178.5486,178.5486,178.4498,178.4696,14106.0
2023-12-27 11:50:00,180.8,180.82,180.74,180.79,10687.0,178.4696,178.4893,178.4104,178.4597,10687.0
2023-12-27 11:55:00,180.79,180.83,180.77,180.83,9152.0,178.4597,178.4992,178.44,178.4992,9152.0
2023-12-27 12:00:00,180.82,180.88,180.72,180.76,12126.0,178.4893,178.5486,178.3906,178.4301,12126.0
2023-12-27 12:05:00,180.74,180.79,180.72,180.78,15032.0,178.4104,178.4597,178.3906,178.4498,15032.0
2023-12-27 12:10:00,180.78,180.87,180.78,180.8,10385.0,178.4498,178.5387,178.4498,178.4696,10385.0
2023-12-27 12:15:00,180.8,180.82,180.77,180.8,9400.0,178.4696,178.4893,178.44,178.4696,9400.0
2023-12-27 12:20:00,180.84,180.91,180.76,180.86,15267.0,178.5091,178.5782,178.4301,178.5288,15267.0
2023-12-27 12:25:00,180.85,180.89,180.83,180.87,7674.0,178.5189,178.5584,178.4992,178.5387,7674.0
2023-12-27 12:30:00,180.88,180.91,180.86,180.9,8480.0,178.5486,178.5782,178.5288,178.5683,8480.0
2023-12-27 12:35:00,180.89,180.9,180.77,180.81,14722.0,178.5584,178.5683,178.44,178.4795,14722.0
2023-12-27 12:40:00,180.82,180.83,180.64,180.71,17831.0,178.4893,178.4992,178.3116,178.3807,17831.0
2023-12-27 12:45:00,180.7,180.79,180.7,180.79,9885.0,178.3709,178.4597,178.3709,178.4597,9885.0
2023-12-27 12:50:00,180.8,180.82,180.75,180.75,10212.0,178.4696,178.4893,178.4202,178.4202,10212.0
2023-12-27 12:55:00,180.74,180.8,180.72,180.75,11128.0,178.4104,178.4696,178.3906,178.4202,11128.0
2023-12-27 13:00:00,180.77,180.87,180.72,180.8,24860.0,178.44,178.5387,178.3906,178.4696,24860.0
2023-12-27 13:05:00,180.81,181.13,180.81,181.07,129161.0,178.4795,178.7953,178.4795,178.7361,129161.0
2023-12-27 13:10:00,181.05,181.2,180.98,181.03,101265.0,178.7164,178.8644,178.6473,178.6966,101265.0
2023-12-27 13:15:00,181.04,181.13,180.97,181.07,44067.0,178.7065,178.7953,178.6374,178.7361,44067.0
2023-12-27 13:20:00,181.08,181.08,180.94,180.97,18179.0,178.746,178.746,178.6078,178.6374,18179.0
2023-12-27 13:25:00,180.95,181.07,180.94,181.0,11960.0,178.6176,178.7361,178.6078,178.667,11960.0
2023-12-27 13:30:00,181.01,181.1,181.01,181.03,13151.0,178.6769,178.7657,178.6769,178.6966,13151.0
2023-12-27 13:35:00,181.03,181.05,180.96,181.02,8159.0,178.6966,178.7164,178.6275,178.6867,8159.0
2023-12-27 13:40:00,181.03,181.04,180.96,180.99,11078.0,178.6966,178.7065,178.6275,178.6571,11078.0
2023-12-27 13:45:00,180.99,181.01,180.95,180.96,11342.0,178.6571,178.6769,178.6176,178.6275,11342.0
2023-12-27 13:50:00,180.95,181.03,180.91,180.98,52811.0,178.6176,178.6966,178.5782,178.6473,52811.0
2023-12-27 13:55:00,180.96,180.97,180.84,180.85,17686.0,178.6275,178.6374,178.5091,178.5189,17686.0
2023-12-27 14:00:00,180.84,180.84,180.41,180.46,91585.0,178.5091,178.5091,178.0846,178.134,91585.0
2023-12-27 14:05:00,180.46,180.64,180.38,180.61,54502.0,178.134,178.3116,178.055,178.282,54502.0
2023-12-27 14:10:00,180.6,180.62,180.42,180.52,75856.0,178.2722,178.2919,178.0945,178.1932,75856.0
2023-12-27 14:15:00,180.53,180.64,180.47,180.63,26335.0,178.2031,178.3116,178.1438,178.3018,26335.0
2023-12-27 14:20:00,180.64,180.74,180.62,180.72,37184.0,178.3116,178.4104,178.2919,178.3906,37184.0
2023-12-27 14:25:00,180.73,180.86,180.64,180.76,49469.0,178.4005,178.5288,178.3116,178.4301,49469.0
2023-12-27 14:30:00,180.77,180.8,180.63,180.68,43883.0,178.44,178.4696,178.3018,178.3511,43883.0
2023-12-27 14:35:00,180.68,180.72,180.65,180.65,14054.0,178.3511,178.3906,178.3215,178.3215,14054.0
2023-12-27 14:40:00,180.63,180.66,180.46,180.56,17893.0,178.3018,178.3314,178.134,178.2327,17893.0
2023-12-27 14:45:00,180.56,180.59,180.51,180.57,17779.0,178.2327,178.2623,178.1833,178.2425,17779.0
2023-12-27 14:50:00,180.57,180.59,180.5,180.53,15086.0,178.2425,178.2623,178.1734,178.2031,15086.0
2023-12-27 14:55:00,180.53,180.67,180.52,180.64,14699.0,178.2031,178.3413,178.1932,178.3116,14699.0
2023-12-27 15:00:00,180.65,180.72,180.6,180.69,31352.0,178.3215,178.3906,178.2722,178.361,31352.0
2023-12-27 15:05:00,180.7,180.7,180.54,180.69,33711.0,178.3709,178.3709,178.2129,178.361,33711.0
2023-12-27 15:10:00,180.69,180.74,180.63,180.64,29395.0,178.361,178.4104,178.3018,178.3116,29395.0
2023-12-27 15:15:00,180.63,180.73,180.62,180.67,27213.0,178.3018,178.4005,178.2919,178.3413,27213.0
2023-12-27 15:20:00,180.66,180.7,180.52,180.52,38553.0,178.3314,178.3709,178.1932,178.1932,38553.0
2023-12-27 15:25:00,180.5,180.52,180.41,180.52,41079.0,178.1734,178.1932,178.0846,178.1932,41079.0
2023-12-27 15:30:00,180.53,180.65,180.47,180.62,24248.0,178.2031,178.3215,178.1438,178.2919,24248.0
2023-12-27 15:35:00,180.63,180.72,180.62,180.62,26312.0,178.3018,178.3906,178.2919,178.2919,26312.0
2023-12-27 15:40:00,180.63,180.64,180.43,180.44,36223.0,178.3018,178.3116,178.1044,178.1142,36223.0
2023-12-27 15:45:00,180.44,180.52,180.39,180.49,37866.0,178.1142,178.1932,178.0649,178.1636,37866.0
2023-12-27 15:50:00,180.49,180.56,180.4,180.49,173643.0,178.1636,178.2327,178.0747,178.1636,173643.0
2023-12-27 15:55:00,180.5,180.82,180.49,180.79,368099.0,178.1734,178.4893,178.1636,178.4597,368099.0
2023-12-28 09:30:00,181.12,181.46,181.02,181.06,78284.0,178.7855,179.1211,178.6867,178.7262,78284.0
2023-12-28 09:35:00,181.06,181.07,180.78,180.91,46854.0,178.7262,178.7361,178.4498,178.5782,46854.0
2023-12-28 09:40:00,180.88,180.92,180.7,180.72,51612.0,178.5486,178.588,178.3709,178.3906,51612.0
2023-12-28 09:45:00,180.72,180.98,180.72,180.87,39972.0,178.3906,178.6473,178.3906,178.5387,39972.0
2023-12-28 09:50:00,180.88,180.88,180.63,180.63,36774.0,178.5486,178.5486,178.3018,178.3018,36774.0
2023-12-28 09:55:00,180.62,180.72,180.61,180.72,33936.0,178.2919,178.3906,178.282,178.3906,33936.0
2023-12-28 10:00:00,180.71,180.74,180.58,180.67,33137.0,178.3807,178.4104,178.2524,178.3413,33137.0
2023-12-28 10:05:00,180.67,180.7,180.44,180.61,36355.0,178.3413,178.3709,178.1142,178.282,36355.0
2023-12-28 10:10:00,180.61,180.63,180.52,180.59,29264.0,178.282,178.3018,178.1932,178.2623,29264.0
2023-12-28 10:15:00,180.59,180.73,180.55,180.65,25026.0,178.2623,178.4005,178.2228,178.3215,25026.0
2023-12-28 10:20:00,180.65,180.77,180.63,180.76,33637.0,178.3215,178.44,178.3018,178.4301,33637.0
2023-12-28 10:25:00,180.75,180.83,180.72,180.78,35429.0,178.4202,178.4992,178.3906,178.4498,35429.0
2023-12-28 10:30:00,180.78,180.83,180.72,180.74,35267.0,178.4498,178.4992,178.3906,178.4104,35267.0
2023-12-28 10:35:00,180.75,180.84,180.73,180.77,29692.0,178.4202,178.5091,178.4005,178.44,29692.0
2023-12-28 10:40:00,180.76,180.85,180.76,180.8,38690.0,178.4301,178.5189,178.4301,178.4696,38690.0
2023-12-28 10:45:00,180.79,180.94,180.76,180.93,17688.0,178.4597,178.6078,178.4301,178.5979,17688.0
2023-12-28 10:50:00,180.94,180.95,180.83,180.86,21885.0,178.6078,178.6176,178.4992,178.5288,21885.0
2023-12-28 10:55:00,180.88,180.88,180.65,180.72,48264.0,178.5486,178.5486,178.3215,178.3906,48264.0
2023-12-28 11:00:00,180.72,180.73,180.53,180.55,38696.0,178.3906,178.4005,178.2031,178.2228,38696.0
2023-12-28 11:05:00,180.57,180.62,180.41,180.51,44005.0,178.2425,178.2919,178.0846,178.1833,44005.0
2023-12-28 11:10:00,180.51,180.59,180.47,180.53,19439.0,178.1833,178.2623,178.1438,178.2031,19439.0
2023-12-28 11:15:00,180.53,180.58,180.32,180.34,27622.0,178.2031,178.2524,177.9958,178.0155,27622.0
2023-12-28 11:20:00,180.34,180.46,180.31,180.36,32451.0,178.0155,178.134,177.9859,178.0353,32451.0
2023-12-28 11:25:00,180.36,180.44,180.31,180.37,17590.0,178.0353,178.1142,177.9859,178.0451,17590.0
2023-12-28 11:30:00,180.38,180.39,180.26,180.32,27275.0,178.055,178.0649,177.9365,177.9958,27275.0
2023-12-28 11:35:00,180.33,180.47,180.31,180.47,20900.0,178.0056,178.1438,177.9859,178.1438,20900.0
2023-12-28 11:40:00,180.47,180.56,180.46,180.5,14363.0,178.1438,178.2327,178.134,178.1734,14363.0
2023-12-28 11:45:00,180.49,180.5,180.42,180.46,10164.0,178.1636,178.1734,178.0945,178.134,10164.0
2023-12-28 11:50:00,180.47,180.49,180.41,180.43,13147.0,178.1438,178.1636,178.0846,178.1044,13147.0
2023-12-28 11:55:00,180.43,180.45,180.37,180.42,14885.0,178.1044,178.1241,178.0451,178.0945,14885.0
2023-12-28 12:00:00,180.39,180.53,180.37,180.53,20223.0,178.0649,178.2031,178.0451,178.2031,20223.0
2023-12-28 12:05:00,180.53,180.59,180.51,180.52,10621.0,178.2031,178.2623,178.1833,178.1932,10621.0
2023-12-28 12:10:00,180.53,180.57,180.44,180.45,10422.0,178.2031,178.2425,178.1142,178.1241,10422.0
2023-12-28 12:15:00,180.45,180.54,180.45,180.49,11364.0,178.1241,178.2129,178.1241,178.1636,11364.0
2023-12-28 12:20:00,180.5,180.5,180.4,180.48,13759.0,178.1734,178.1734,178.0747,178.1537,13759.0
2023-12-28 12:25:00,180.47,180.51,180.46,180.49,12663.0,178.1438,178.1833,178.134,178.1636,12663.0
2023-12-28 12:30:00,180.49,180.64,180.49,180.64,9915.0,178.1636,178.3116,178.1636,178.3116,9915.0
2023-12-28 12:35:00,180.64,180.67,180.62,180.65,6722.0,178.3116,178.3413,178.2919,178.3215,6722.0
2023-12-28 12:40:00,180.64,180.69,180.64,180.67,12907.0,178.3116,178.361,178.3116,178.3413,12907.0
2023-12-28 12:45:00,180.66,180.71,180.56,180.56,8343.0,178.3314,178.3807,178.2327,178.2327,8343.0
2023-12-28 12:50:00,180.54,180.71,180.54,180.71,10144.0,178.2129,178.3807,178.2129,178.3807,10144.0
2023-12-28 12:55:00,180.73,180.74,180.7,180.73,7278.0,178.4005,178.4104,178.3709,178.4005,7278.0
2023-12-28 13:00:00,180.72,180.75,180.3,180.45,42444.0,178.3906,178.4202,177.976,178.1241,42444.0
2023-12-28 13:05:00,180.48,180.51,180.27,180.51,18690.0,178.1537,178.1833,177.9464,178.1833,18690.0
2023-12-28 13:10:00,180.51,180.59,180.33,180.4,18859.0,178.1833,178.2623,178.0056,178.0747,18859.0
2023-12-28 13:15:00,180.4,180.48,180.36,180.47,24764.0,178.0747,178.1537,178.0353,178.1438,24764.0
2023-12-28 13:20:00,180.47,180.51,180.42,180.49,15570.0,178.1438,178.1833,178.0945,178.1636,15570.0
2023-12-28 13:25:00,180.5,180.54,180.4,180.43,22252.0,178.1734,178.2129,178.0747,178.1044,22252.0
2023-12-28 13:30:00,180.44,180.55,180.43,180.54,22038.0,178.1142,178.2228,178.1044,178.2129,22038.0
2023-12-28 13:35:00,180.54,180.67,180.51,180.59,18762.0,178.2129,178.3413,178.1833,178.2623,18762.0
2023-12-28 13:40:00,180.56,180.58,180.49,180.52,12459.0,178.2327,178.2524,178.1636,178.1932,12459.0
2023-12-28 13:45:00,180.52,180.52,180.34,180.37,21030.0,178.1932,178.1932,178.0155,178.0451,21030.0
2023-12-28 13:50:00,180.38,180.49,180.38,180.45,21488.0,178.055,178.1636,178.055,178.1241,21488.0
2023-12-28 13:55:00,180.44,180.44,180.35,180.4,12402.0,178.1142,178.1142,178.0254,178.0747,12402.0
2023-12-28 14:00:00,180.4,180.47,180.34,180.46,15872.0,178.0747,178.1438,178.0155,178.134,15872.0
2023-12-28 14:05:00,180.46,180.47,180.43,180.45,9338.0,178.134,178.1438,178.1044,178.1241,9338.0
2023-12-28 14:10:00,180.45,180.5,180.43,180.45,9862.0,178.1241,178.1734,178.1044,178.1241,9862.0
2023-12-28 14:15:00,180.44,180.51,180.43,180.47,6156.0,178.1142,178.1833,178.1044,178.1438,6156.0
2023-12-28 14:20:00,180.47,180.58,180.47,180.53,8944.0,178.1438,178.2524,178.1438,178.2031,8944.0
2023-12-28 14:25:00,180.53,180.54,180.5,180.52,20737.0,178.2031,178.2129,178.1734,178.1932,20737.0
2023-12-28 14:30:00,180.52,180.55,180.3,180.36,21012.0,178.1932,178.2228,177.976,178.0353,21012.0
2023-12-28 14:35:00,180.37,180.46,180.36,180.42,60973.0,178.0451,178.134,178.0353,178.0945,60973.0
2023-12-28 14:40:00,180.44,180.48,180.38,180.38,14128.0,178.1142,178.1537,178.055,178.055,14128.0
2023-12-28 14:45:00,180.38,180.41,180.33,180.41,13042.0,178.055,178.0846,178.0056,178.0846,13042.0
2023-12-28 14:50:00,180.39,180.4,180.21,180.21,12745.0,178.0649,178.0747,177.8872,177.8872,12745.0
2023-12-28 14:55:00,180.2,180.29,180.2,180.23,24686.0,177.8773,177.9662,177.8773,177.9069,24686.0
2023-12-28 15:00:00,180.23,180.28,180.14,180.15,40872.0,177.9069,177.9563,177.8181,177.828,40872.0
2023-12-28 15:05:00,180.14,180.22,180.09,180.16,23867.0,177.8181,177.8971,177.7687,177.8378,23867.0
2023-12-28 15:10:00,180.15,180.16,179.85,179.96,76953.0,177.828,177.8378,177.5318,177.6404,76953.0
2023-12-28 15:15:00,179.96,180.13,179.86,180.12,45639.0,177.6404,177.8082,177.5417,177.7983,45639.0
2023-12-28 15:20:00,180.12,180.16,180.07,180.11,16292.0,177.7983,177.8378,177.749,177.7885,16292.0
2023-12-28 15:25:00,180.11,180.16,180.08,180.15,25041.0,177.7885,177.8378,177.7589,177.828,25041.0
2023-12-28 15:30:00,180.14,180.22,180.11,180.11,21388.0,177.8181,177.8971,177.7885,177.7885,21388.0
2023-12-28 15:35:00,180.1,180.2,180.09,180.17,33781.0,177.7786,177.8773,177.7687,177.8477,33781.0
2023-12-28 15:40:00,180.17,180.22,180.1,180.2,27441.0,177.8477,177.8971,177.7786,177.8773,27441.0
2023-12-28 15:45:00,180.2,180.2,180.09,180.14,43631.0,177.8773,177.8773,177.7687,177.8181,43631.0
2023-12-28 15:50:00,180.13,180.15,179.88,179.89,131800.0,177.8082,177.828,177.5614,177.5713,131800.0
2023-12-28 15:55:00,179.9,179.97,179.78,179.93,210444.0,177.5812,177.6503,177.4627,177.6108,210444.0
2023-12-29 09:30:00,179.99,180.07,179.76,180.02,125138.0,177.67,177.749,177.443,177.6996,125138.0
2023-12-29 09:35:00,180.01,180.08,179.91,180.03,57675.0,177.6898,177.7589,177.5911,177.7095,57675.0
2023-12-29 09:40:00,180.02,180.23,179.93,180.21,44816.0,177.6996,177.9069,177.6108,177.8872,44816.0
2023-12-29 09:45:00,180.22,180.25,180.06,180.2,52856.0,177.8971,177.9267,177.7391,177.8773,52856.0
2023-12-29 09:50:00,180.2,180.27,180.04,180.13,39489.0,177.8773,177.9464,177.7194,177.8082,39489.0
2023-12-29 09:55:00,180.13,180.22,180.07,180.08,14646.0,177.8082,177.8971,177.749,177.7589,14646.0
2023-12-29 10:00:00,180.09,180.1,179.92,180.03,30846.0,177.7687,177.7786,177.6009,177.7095,30846.0
2023-12-29 10:05:00,180.04,180.29,180.04,180.15,27025.0,177.7194,177.9662,177.7194,177.828,27025.0
2023-12-29 10:10:00,180.15,180.24,180.05,180.07,15679.0,177.828,177.9168,177.7292,177.749,15679.0
2023-12-29 10:15:00,180.08,180.12,180.02,180.09,23610.0,177.7589,177.7983,177.6996,177.7687,23610.0
2023-12-29 10:20:00,180.08,180.12,179.93,179.94,24147.0,177.7589,177.7983,177.6108,177.6207,24147.0
2023-12-29 10:25:00,179.95,180.09,179.92,180.09,21942.0,177.6305,177.7687,177.6009,177.7687,21942.0
2023-12-29 10:30:00,180.1,180.1,179.68,179.75,105826.0,177.7786,177.7786,177.364,177.4331,105826.0
2023-12-29 10:35:00,179.75,179.76,179.53,179.54,48073.0,177.4331,177.443,177.216,177.2258,48073.0
2023-12-29 10:40:00,179.53,179.55,179.21,179.26,57123.0,177.216,177.2357,176.9001,176.9494,57123.0
2023-12-29 10:45:00,179.25,179.26,178.88,179.08,83977.0,176.9396,176.9494,176.5743,176.7718,83977.0
2023-12-29 10:50:00,179.09,179.22,179.05,179.12,44984.0,176.7816,176.9099,176.7421,176.8112,44984.0
2023-12-29 10:55:00,179.11,179.33,179.09,179.22,42404.0,176.8014,177.0185,176.7816,176.9099,42404.0
2023-12-29 11:00:00,179.23,179.31,179.2,179.25,32825.0,176.9198,176.9988,176.8902,176.9396,32825.0
2023-12-29 11:05:00,179.23,179.25,178.85,178.96,47359.0,176.9198,176.9396,176.5447,176.6533,47359.0
2023-12-29 11:10:00,178.97,178.98,178.73,178.74,41399.0,176.6632,176.673,176.4263,176.4361,41399.0
2023-12-29 11:15:00,178.73,178.73,178.42,178.63,83486.0,176.4263,176.4263,176.1203,176.3276,83486.0
2023-12-29 11:20:00,178.65,178.66,178.46,178.51,54296.0,176.3473,176.3572,176.1597,176.2091,54296.0
2023-12-29 11:25:00,178.53,178.57,178.42,178.46,48448.0,176.2288,176.2683,176.1203,176.1597,48448.0
2023-12-29 11:30:00,178.45,178.53,178.33,178.41,61791.0,176.1499,176.2288,176.0314,176.1104,61791.0
2023-12-29 11:35:00,178.41,178.45,178.33,178.4,65835.0,176.1104,176.1499,176.0314,176.1005,65835.0
2023-12-29 11:40:00,178.38,178.46,178.37,178.44,31455.0,176.0808,176.1597,176.0709,176.14,31455.0
2023-12-29 11:45:00,178.42,178.62,178.42,178.62,40388.0,176.1203,176.3177,176.1203,176.3177,40388.0
2023-12-29 11:50:00,178.63,178.73,178.6,178.73,34300.0,176.3276,176.4263,176.2979,176.4263,34300.0
2023-12-29 11:55:00,178.72,178.79,178.67,178.73,23775.0,176.4164,176.4855,176.367,176.4263,23775.0
2023-12-29 12:00:00,178.7,178.84,178.7,178.71,38780.0,176.3966,176.5348,176.3966,176.4065,38780.0
2023-12-29 12:05:00,178.71,178.71,178.51,178.55,60437.0,176.4065,176.4065,176.2091,176.2486,60437.0
2023-12-29 12:10:00,178.54,178.63,178.42,178.44,68222.0,176.2387,176.3276,176.1203,176.14,68222.0
2023-12-29 12:15:00,178.43,178.52,178.41,178.45,49137.0,176.1301,176.219,176.1104,176.1499,49137.0
2023-12-29 12:20:00,178.47,178.5,178.2,178.33,83614.0,176.1696,176.1992,175.9031,176.0314,83614.0
2023-12-29 12:25:00,178.32,178.33,178.24,178.29,31267.0,176.0215,176.0314,175.9426,175.9919,31267.0
2023-12-29 12:30:00,178.28,178.48,178.26,178.46,25060.0,175.9821,176.1795,175.9623,176.1597,25060.0
2023-12-29 12:35:00,178.46,178.53,178.4,178.51,13674.0,176.1597,176.2288,176.1005,176.2091,13674.0
2023-12-29 12:40:00,178.5,178.59,178.5,178.57,12325.0,176.1992,176.2881,176.1992,176.2683,12325.0
2023-12-29 12:45:00,178.6,178.68,178.54,178.56,56292.0,176.2979,176.3769,176.2387,176.2585,56292.0
2023-12-29 12:50:00,178.55,178.65,178.53,178.57,24249.0,176.2486,176.3473,176.2288,176.2683,24249.0
2023-12-29 12:55:00,178.56,178.69,178.55,178.68,15263.0,176.2585,176.3868,176.2486,176.3769,15263.0
2023-12-29 13:00:00,178.67,178.79,178.56,178.73,26570.0,176.367,176.4855,176.2585,176.4263,26570.0
2023-12-29 13:05:00,178.75,179.05,178.75,178.99,19450.0,176.446,176.7421,176.446,176.6829,19450.0
2023-12-29 13:10:00,179.0,179.11,178.95,179.01,39021.0,176.6928,176.8014,176.6434,176.7027,39021.0
2023-12-29 13:15:00,179.01,179.03,178.88,178.9,76672.0,176.7027,176.7224,176.5743,176.5941,76672.0
2023-12-29 13:20:00,178.87,178.96,178.83,178.89,15965.0,176.5645,176.6533,176.525,176.5842,15965.0
2023-12-29 13:25:00,178.9,178.98,178.88,178.9,8101.0,176.5941,176.673,176.5743,176.5941,8101.0
2023-12-29 13:30:00,178.91,178.99,178.9,178.99,11341.0,176.6039,176.6829,176.5941,176.6829,11341.0
2023-12-29 13:35:00,179.0,179.13,179.0,179.13,14174.0,176.6928,176.8211,176.6928,176.8211,14174.0
2023-12-29 13:40:00,179.12,179.18,179.06,179.11,8695.0,176.8112,176.8705,176.752,176.8014,8695.0
2023-12-29 13:45:00,179.11,179.24,179.05,179.23,12518.0,176.8014,176.9297,176.7421,176.9198,12518.0
2023-12-29 13:50:00,179.23,179.25,179.05,179.07,13711.0,176.9198,176.9396,176.7421,176.7619,13711.0
2023-12-29 13:55:00,179.04,179.16,179.01,179.1,13257.0,176.7323,176.8507,176.7027,176.7915,13257.0
2023-12-29 14:00:00,179.11,179.16,178.97,179.03,9427.0,176.8014,176.8507,176.6632,176.7224,9427.0
2023-12-29 14:05:00,179.01,179.07,178.96,178.98,11016.0,176.7027,176.7619,176.6533,176.673,11016.0
2023-12-29 14:10:00,178.97,179.0,178.9,178.93,35010.0,176.6632,176.6928,176.5941,176.6237,35010.0
2023-12-29 14:15:00,178.95,179.02,178.94,179.02,11553.0,176.6434,176.7125,176.6336,176.7125,11553.0
2023-12-29 14:20:00,179.03,179.05,178.99,179.02,8455.0,176.7224,176.7421,176.6829,176.7125,8455.0
2023-12-29 14:25:00,179.01,179.04,178.85,178.85,17649.0,176.7027,176.7323,176.5447,176.5447,17649.0
2023-12-29 14:30:00,178.85,178.98,178.85,178.96,21576.0,176.5447,176.673,176.5447,176.6533,21576.0
2023-12-29 14:35:00,178.96,179.01,178.91,178.98,11918.0,176.6533,176.7027,176.6039,176.673,11918.0
2023-12-29 14:40:00,178.94,179.02,178.94,179.0,14117.0,176.6336,176.7125,176.6336,176.6928,14117.0
2023-12-29 14:45:00,179.02,179.04,178.99,179.03,17923.0,176.7125,176.7323,176.6829,176.7224,17923.0
2023-12-29 14:50:00,179.04,179.11,179.0,179.08,25907.0,176.7323,176.8014,176.6928,176.7718,25907.0
2023-12-29 14:55:00,179.08,179.15,179.06,179.13,23675.0,176.7718,176.8408,176.752,176.8211,23675.0
2023-12-29 15:00:00,179.13,179.14,178.94,178.95,31996.0,176.8211,176.831,176.6336,176.6434,31996.0
2023-12-29 15:05:00,178.95,179.14,178.9,179.14,41872.0,176.6434,176.831,176.5941,176.831,41872.0
2023-12-29 15:10:00,179.14,179.21,179.03,179.07,43567.0,176.831,176.9001,176.7224,176.7619,43567.0
2023-12-29 15:15:00,179.06,179.08,178.95,178.96,63228.0,176.752,176.7718,176.6434,176.6533,63228.0
2023-12-29 15:20:00,178.96,178.97,178.77,178.92,54048.0,176.6533,176.6632,176.4657,176.6138,54048.0
2023-12-29 15:25:00,178.92,179.11,178.91,179.08,38414.0,176.6138,176.8014,176.6039,176.7718,38414.0
2023-12-29 15:30:00,179.08,179.08,178.94,178.95,48254.0,176.7718,176.7718,176.6336,176.6434,48254.0
2023-12-29 15:35:00,178.95,179.03,178.94,178.97,31061.0,176.6434,176.7224,176.6336,176.6632,31061.0
2023-12-29 15:40:00,178.98,179.06,178.82,178.83,45310.0,176.673,176.752,176.5151,176.525,45310.0
2023-12-29 15:45:00,178.83,178.9,178.77,178.78,47535.0,176.525,176.5941,176.4657,176.4756,47535.0
2023-12-29 15:50:00,178.78,178.96,178.56,178.59,209189.0,176.4756,176.6533,176.2585,176.2881,209189.0
2023-12-29 15:55:00,178.57,178.96,178.51,178.83,324057.0,176.2683,176.6533,176.2091,176.525,324057.0
2024-01-02 09:30:00,178.25,178.33,177.88,177.93,264825.0,175.9524,176.0314,175.5872,175.6366,264825.0
2024-01-02 09:35:00,177.94,178.18,177.65,177.66,171027.0,175.6464,175.8834,175.3602,175.3701,171027.0
2024-01-02 09:40:00,177.69,177.8,177.49,177.64,170739.0,175.3997,175.5082,175.2022,175.3503,170739.0
2024-01-02 09:45:00,177.65,177.99,177.43,177.45,143940.0,175.3602,175.6958,175.143,175.1628,143940.0
2024-01-02 09:50:00,177.44,177.85,177.38,177.57,126469.0,175.1529,175.5576,175.0937,175.2812,126469.0
2024-01-02 09:55:00,177.57,177.9,177.46,177.89,97454.0,175.2812,175.607,175.1726,175.5971,97454.0
2024-01-02 10:00:00,177.89,178.17,177.86,178.13,73141.0,175.5971,175.8735,175.5675,175.834,73141.0
2024-01-02 10:05:00,178.11,178.22,177.92,178.1,79800.0,175.8143,175.9228,175.6267,175.8044,79800.0
2024-01-02 10:10:00,178.1,178.13,177.68,177.74,96454.0,175.8044,175.834,175.3898,175.449,96454.0
2024-01-02 10:15:00,177.76,177.79,177.63,177.69,75861.0,175.4688,175.4984,175.3404,175.3997,75861.0
2024-01-02 10:20:00,177.69,178.08,177.65,178.02,95006.0,175.3997,175.7846,175.3602,175.7254,95006.0
2024-01-02 10:25:00,178.03,178.05,177.67,177.77,98736.0,175.7353,175.755,175.3799,175.4786,98736.0
2024-01-02 10:30:00,177.76,177.76,177.46,177.51,98351.0,175.4688,175.4688,175.1726,175.222,98351.0
2024-01-02 10:35:00,177.5,177.5,177.23,177.32,79521.0,175.2121,175.2121,174.9456,175.0344,79521.0
2024-01-02 10:40:00,177.31,177.69,177.29,177.62,56704.0,175.0246,175.3997,175.0048,175.3306,56704.0
2024-01-02 10:45:00,177.61,177.68,177.44,177.44,37594.0,175.3207,175.3898,175.1529,175.1529,37594.0
2024-01-02 10:50:00,177.43,177.61,177.43,177.51,78399.0,175.143,175.3207,175.143,175.222,78399.0
2024-01-02 10:55:00,177.51,177.57,177.32,177.47,22618.0,175.222,175.2812,175.0344,175.1825,22618.0
2024-01-02 11:00:00,177.44,177.55,177.27,177.54,42447.0,175.1529,175.2615,174.9851,175.2516,42447.0
2024-01-02 11:05:00,177.55,177.63,177.4,177.6,46293.0,175.2615,175.3404,175.1134,175.3108,46293.0
2024-01-02 11:10:00,177.6,177.78,177.56,177.72,85363.0,175.3108,175.4885,175.2713,175.4293,85363.0
2024-01-02 11:15:00,177.71,177.8,177.64,177.77,63787.0,175.4194,175.5082,175.3503,175.4786,63787.0
2024-01-02 11:20:00,177.78,177.81,177.61,177.64,50713.0,175.4885,175.5181,175.3207,175.3503,50713.0
2024-01-02 11:25:00,177.64,177.75,177.61,177.75,45754.0,175.3503,175.4589,175.3207,175.4589,45754.0
2024-01-02 11:30:00,177.74,177.91,177.72,177.86,45805.0,175.449,175.6168,175.4293,175.5675,45805.0
2024-01-02 11:35:00,177.86,177.93,177.8,177.88,39164.0,175.5675,175.6366,175.5082,175.5872,39164.0
2024-01-02 11:40:00,177.88,177.91,177.79,177.84,26122.0,175.5872,175.6168,175.4984,175.5477,26122.0
2024-01-02 11:45:00,177.84,178.04,177.8,178.03,49398.0,175.5477,175.7452,175.5082,175.7353,49398.0
2024-01-02 11:50:00,178.03,178.05,177.92,177.99,37891.0,175.7353,175.755,175.6267,175.6958,37891.0
2024-01-02 11:55:00,177.98,178.1,177.97,178.05,30941.0,175.6859,175.8044,175.6761,175.755,30941.0
2024-01-02 12:00:00,178.06,178.11,177.98,178.04,54156.0,175.7649,175.8143,175.6859,175.7452,54156.0
2024-01-02 12:05:00,178.04,178.09,177.89,177.89,38561.0,175.7452,175.7945,175.5971,175.5971,38561.0
2024-01-02 12:10:00,177.88,177.98,177.87,177.95,44610.0,175.5872,175.6859,175.5773,175.6563,44610.0
2024-01-02 12:15:00,177.95,177.95,177.67,177.74,112244.0,175.6563,175.6563,175.3799,175.449,112244.0
2024-01-02 12:20:00,177.74,177.82,177.59,177.61,67365.0,175.449,175.528,175.301,175.3207,67365.0
2024-01-02 12:25:00,177.63,177.69,177.55,177.61,39248.0,175.3404,175.3997,175.2615,175.3207,39248.0
2024-01-02 12:30:00,177.61,177.71,177.56,177.71,42067.0,175.3207,175.4194,175.2713,175.4194,42067.0
2024-01-02 12:35:00,177.7,177.76,177.63,177.74,43131.0,175.4095,175.4688,175.3404,175.449,43131.0
2024-01-02 12:40:00,177.76,177.87,177.76,177.86,31753.0,175.4688,175.5773,175.4688,175.5675,31753.0
2024-01-02 12:45:00,177.86,177.87,177.6,177.64,45503.0,175.5675,175.5773,175.3108,175.3503,45503.0
2024-01-02 12:50:00,177.64,177.65,177.49,177.56,33759.0,175.3503,175.3602,175.2022,175.2713,33759.0
2024-01-02 12:55:00,177.56,177.58,177.4,177.45,33969.0,175.2713,175.2911,175.1134,175.1628,33969.0
2024-01-02 13:00:00,177.43,177.46,177.33,177.41,39202.0,175.143,175.1726,175.0443,175.1233,39202.0
2024-01-02 13:05:00,177.41,177.44,177.25,177.32,34182.0,175.1233,175.1529,174.9653,175.0344,34182.0
2024-01-02 13:10:00,177.31,177.49,177.26,177.42,38250.0,175.0246,175.2022,174.9752,175.1331,38250.0
2024-01-02 13:15:00,177.41,177.56,177.39,177.51,28358.0,175.1233,175.2713,175.1035,175.222,28358.0
2024-01-02 13:20:00,177.52,177.59,177.47,177.56,148311.0,175.2319,175.301,175.1825,175.2713,148311.0
2024-01-02 13:25:00,177.56,177.62,177.48,177.48,33411.0,175.2713,175.3306,175.1924,175.1924,33411.0
2024-01-02 13:30:00,177.49,177.61,177.46,177.61,39755.0,175.2022,175.3207,175.1726,175.3207,39755.0
2024-01-02 13:35:00,177.6,177.67,177.58,177.67,57048.0,175.3108,175.3799,175.2911,175.3799,57048.0
2024-01-02 13:40:00,177.66,177.7,177.56,177.56,34672.0,175.3701,175.4095,175.2713,175.2713,34672.0
2024-01-02 13:45:00,177.53,177.67,177.5,177.53,50750.0,175.2417,175.3799,175.2121,175.2417,50750.0
2024-01-02 13:50:00,177.53,177.53,177.37,177.39,30330.0,175.2417,175.2417,175.0838,175.1035,30330.0
2024-01-02 13:55:00,177.39,177.4,177.2,177.25,42768.0,175.1035,175.1134,174.916,174.9653,42768.0
2024-01-02 14:00:00,177.26,177.31,177.02,177.03,40875.0,174.9752,175.0246,174.7383,174.7482,40875.0
2024-01-02 14:05:00,177.03,177.09,176.9,177.03,49267.0,174.7482,174.8074,174.6199,174.7482,49267.0
2024-01-02 14:10:00,177.02,177.21,177.0,177.1,49916.0,174.7383,174.9259,174.7186,174.8173,49916.0
2024-01-02 14:15:00,177.09,177.09,177.0,177.02,31094.0,174.8074,174.8074,174.7186,174.7383,31094.0
2024-01-02 14:20:00,176.99,177.09,176.97,177.0,31022.0,174.7087,174.8074,174.6889,174.7186,31022.0
2024-01-02 14:25:00,177.0,177.15,177.0,177.13,39139.0,174.7186,174.8666,174.7186,174.8469,39139.0
2024-01-02 14:30:00,177.12,177.19,177.03,177.17,42398.0,174.837,174.9061,174.7482,174.8864,42398.0
2024-01-02 14:35:00,177.18,177.19,177.04,177.05,26084.0,174.8962,174.9061,174.758,174.7679,26084.0
2024-01-02 14:40:00,177.03,177.07,176.96,177.02,53007.0,174.7482,174.7877,174.6791,174.7383,53007.0
2024-01-02 14:45:00,177.01,177.11,176.97,176.98,39696.0,174.7284,174.8271,174.6889,174.6988,39696.0
2024-01-02 14:50:00,177.0,177.06,176.89,176.91,62518.0,174.7186,174.7778,174.61,174.6297,62518.0
2024-01-02 14:55:00,176.9,176.93,176.83,176.84,46060.0,174.6199,174.6495,174.5508,174.5606,46060.0
2024-01-02 15:00:00,176.83,176.86,176.52,176.57,81236.0,174.5508,174.5804,174.2447,174.2941,81236.0
2024-01-02 15:05:00,176.57,176.69,176.48,176.6,82727.0,174.2941,174.4126,174.2053,174.3237,82727.0
2024-01-02 15:10:00,176.6,176.7,176.56,176.59,62277.0,174.3237,174.4224,174.2842,174.3138,62277.0
2024-01-02 15:15:00,176.59,176.84,176.57,176.79,100258.0,174.3138,174.5606,174.2941,174.5113,100258.0
2024-01-02 15:20:00,176.79,176.8,176.6,176.72,62750.0,174.5113,174.5211,174.3237,174.4422,62750.0
2024-01-02 15:25:00,176.72,176.76,176.59,176.63,88427.0,174.4422,174.4817,174.3138,174.3533,88427.0
2024-01-02 15:30:00,176.63,176.73,176.61,176.63,71338.0,174.3533,174.452,174.3336,174.3533,71338.0
2024-01-02 15:35:00,176.63,176.63,176.49,176.5,59413.0,174.3533,174.3533,174.2151,174.225,59413.0
2024-01-02 15:40:00,176.5,176.63,176.46,176.6,75300.0,174.225,174.3533,174.1855,174.3237,75300.0
2024-01-02 15:45:00,176.59,176.79,176.59,176.79,124428.0,174.3138,174.5113,174.3138,174.5113,124428.0
2024-01-02 15:50:00,176.8,177.16,176.8,176.99,288174.0,174.5211,174.8765,174.5211,174.7087,288174.0
2024-01-02 15:55:00,177.0,177.25,177.0,177.19,573242.0,174.7186,174.9653,174.7186,174.9061,573242.0
2024-01-03 09:30:00,175.83,176.06,175.39,175.55,254443.0,173.5636,173.7907,173.1293,173.2873,254443.0
2024-01-03 09:35:00,175.54,175.66,175.26,175.37,177888.0,173.2774,173.3958,173.001,173.1096,177888.0
2024-01-03 09:40:00,175.37,175.66,175.32,175.33,83111.0,173.1096,173.3958,173.0602,173.0701,83111.0
2024-01-03 09:45:00,175.33,175.5,175.16,175.4,118733.0,173.0701,173.2379,172.9023,173.1392,118733.0
2024-01-03 09:50:00,175.37,175.51,175.28,175.29,135019.0,173.1096,173.2478,173.0207,173.0306,135019.0
2024-01-03 09:55:00,175.29,175.35,175.0,175.09,96174.0,173.0306,173.0898,172.7443,172.8332,96174.0
2024-01-03 10:00:00,175.07,175.56,174.99,175.28,130079.0,172.8134,173.2971,172.7345,173.0207,130079.0
2024-01-03 10:05:00,175.28,175.49,175.05,175.05,72028.0,173.0207,173.228,172.7937,172.7937,72028.0
2024-01-03 10:10:00,175.07,175.08,174.49,174.55,76616.0,172.8134,172.8233,172.2409,172.3001,76616.0
2024-01-03 10:15:00,174.52,174.62,174.37,174.53,117303.0,172.2705,172.3692,172.1225,172.2804,117303.0
2024-01-03 10:20:00,174.53,174.53,174.33,174.47,70298.0,172.2804,172.2804,172.083,172.2212,70298.0
2024-01-03 10:25:00,174.49,174.61,174.33,174.45,85359.0,172.2409,172.3594,172.083,172.2014,85359.0
2024-01-03 10:30:00,174.45,174.6,174.3,174.37,69132.0,172.2014,172.3495,172.0534,172.1225,69132.0
2024-01-03 10:35:00,174.36,174.43,173.97,174.0,93958.0,172.1126,172.1817,171.7276,171.7572,93958.0
2024-01-03 10:40:00,174.0,174.33,173.97,174.32,59754.0,171.7572,172.083,171.7276,172.0731,59754.0
2024-01-03 10:45:00,174.31,174.4,174.16,174.26,63220.0,172.0632,172.1521,171.9152,172.0139,63220.0
2024-01-03 10:50:00,174.26,174.49,174.25,174.31,48633.0,172.0139,172.2409,172.004,172.0632,48633.0
2024-01-03 10:55:00,174.31,174.65,174.27,174.6,54391.0,172.0632,172.3989,172.0237,172.3495,54391.0
2024-01-03 11:00:00,174.61,174.88,174.61,174.79,90833.0,172.3594,172.6259,172.3594,172.537,90833.0
2024-01-03 11:05:00,174.8,174.86,174.59,174.6,49668.0,172.5469,172.6061,172.3396,172.3495,49668.0
2024-01-03 11:10:00,174.61,174.72,174.55,174.56,65117.0,172.3594,172.4679,172.3001,172.31,65117.0
2024-01-03 11:15:00,174.55,174.7,174.38,174.38,32264.0,172.3001,172.4482,172.1323,172.1323,32264.0
2024-01-03 11:20:00,174.39,174.47,174.31,174.38,34804.0,172.1422,172.2212,172.0632,172.1323,34804.0
2024-01-03 11:25:00,174.37,174.56,174.34,174.47,42855.0,172.1225,172.31,172.0928,172.2212,42855.0
2024-01-03 11:30:00,174.47,174.58,174.44,174.48,47372.0,172.2212,172.3298,172.1916,172.231,47372.0
2024-01-03 11:35:00,174.49,174.54,174.23,174.25,42205.0,172.2409,172.2903,171.9843,172.004,42205.0
2024-01-03 11:40:00,174.25,174.37,174.1,174.37,50877.0,172.004,172.1225,171.8559,172.1225,50877.0
2024-01-03 11:45:00,174.38,174.43,174.31,174.37,37602.0,172.1323,172.1817,172.0632,172.1225,37602.0
2024-01-03 11:50:00,174.37,174.42,174.24,174.25,42181.0,172.1225,172.1718,171.9941,172.004,42181.0
2024-01-03 11:55:00,174.25,174.28,174.12,174.25,47688.0,172.004,172.0336,171.8757,172.004,47688.0
2024-01-03 12:00:00,174.22,174.35,174.14,174.35,49087.0,171.9744,172.1027,171.8954,172.1027,49087.0
2024-01-03 12:05:00,174.35,174.41,174.24,174.25,40264.0,172.1027,172.1619,171.9941,172.004,40264.0
2024-01-03 12:10:00,174.25,174.28,174.12,174.14,62232.0,172.004,172.0336,171.8757,171.8954,62232.0
2024-01-03 12:15:00,174.14,174.23,174.09,174.12,32423.0,171.8954,171.9843,171.8461,171.8757,32423.0
2024-01-03 12:20:00,174.13,174.3,174.11,174.29,40366.0,171.8856,172.0534,171.8658,172.0435,40366.0
2024-01-03 12:25:00,174.29,174.52,174.28,174.52,37936.0,172.0435,172.2705,172.0336,172.2705,37936.0
2024-01-03 12:30:00,174.52,174.56,174.38,174.46,35475.0,172.2705,172.31,172.1323,172.2113,35475.0
2024-01-03 12:35:00,174.46,174.62,174.45,174.62,42517.0,172.2113,172.3692,172.2014,172.3692,42517.0
2024-01-03 12:40:00,174.62,174.71,174.56,174.62,25612.0,172.3692,172.4581,172.31,172.3692,25612.0
2024-01-03 12:45:00,174.62,174.73,174.62,174.71,26054.0,172.3692,172.4778,172.3692,172.4581,26054.0
2024-01-03 12:50:00,174.7,174.72,174.64,174.7,24717.0,172.4482,172.4679,172.389,172.4482,24717.0
2024-01-03 12:55:00,174.71,175.01,174.7,174.98,52106.0,172.4581,172.7542,172.4482,172.7246,52106.0
2024-01-03 13:00:00,174.99,175.16,174.92,174.98,37182.0,172.7345,172.9023,172.6654,172.7246,37182.0
2024-01-03 13:05:00,174.99,175.05,174.91,174.95,22365.0,172.7345,172.7937,172.6555,172.695,22365.0
2024-01-03 13:10:00,174.95,175.1,174.95,174.99,26277.0,172.695,172.8431,172.695,172.7345,26277.0
2024-01-03 13:15:00,175.0,175.04,174.94,174.96,27104.0,172.7443,172.7838,172.6851,172.7049,27104.0
2024-01-03 13:20:00,174.96,174.96,174.85,174.92,28833.0,172.7049,172.7049,172.5963,172.6654,28833.0
2024-01-03 13:25:00,174.92,174.99,174.88,174.92,29407.0,172.6654,172.7345,172.6259,172.6654,29407.0
2024-01-03 13:30:00,174.92,174.94,174.74,174.75,40163.0,172.6654,172.6851,172.4877,172.4976,40163.0
2024-01-03 13:35:00,174.75,174.86,174.65,174.83,46079.0,172.4976,172.6061,172.3989,172.5765,46079.0
2024-01-03 13:40:00,174.83,174.87,174.68,174.7,35577.0,172.5765,172.616,172.4285,172.4482,35577.0
2024-01-03 13:45:00,174.71,174.88,174.71,174.83,50697.0,172.4581,172.6259,172.4581,172.5765,50697.0
2024-01-03 13:50:00,174.82,174.92,174.73,174.73,27486.0,172.5667,172.6654,172.4778,172.4778,27486.0
2024-01-03 13:55:00,174.72,174.78,174.7,174.76,26993.0,172.4679,172.5272,172.4482,172.5074,26993.0
2024-01-03 14:00:00,174.73,174.96,174.33,174.36,114909.0,172.4778,172.7049,172.083,172.1126,114909.0
2024-01-03 14:05:00,174.35,174.58,174.05,174.49,83265.0,172.1027,172.3298,171.8066,172.2409,83265.0
2024-01-03 14:10:00,174.48,174.68,174.25,174.34,51801.0,172.231,172.4285,172.004,172.0928,51801.0
2024-01-03 14:15:00,174.35,174.58,174.22,174.5,42584.0,172.1027,172.3298,171.9744,172.2508,42584.0
2024-01-03 14:20:00,174.52,174.52,174.3,174.47,40135.0,172.2705,172.2705,172.0534,172.2212,40135.0
2024-01-03 14:25:00,174.48,175.14,174.43,175.05,82652.0,172.231,172.8825,172.1817,172.7937,82652.0
2024-01-03 14:30:00,175.05,175.18,174.8,174.89,151325.0,172.7937,172.922,172.5469,172.6358,151325.0
2024-01-03 14:35:00,174.86,174.89,174.64,174.82,37340.0,172.6061,172.6358,172.389,172.5667,37340.0
2024-01-03 14:40:00,174.83,175.14,174.74,175.07,41846.0,172.5765,172.8825,172.4877,172.8134,41846.0
2024-01-03 14:45:00,175.07,175.1,174.74,174.76,52774.0,172.8134,172.8431,172.4877,172.5074,52774.0
2024-01-03 14:50:00,174.75,174.82,174.64,174.67,35502.0,172.4976,172.5667,172.389,172.4186,35502.0
2024-01-03 14:55:00,174.67,174.72,174.55,174.56,38503.0,172.4186,172.4679,172.3001,172.31,38503.0
2024-01-03 15:00:00,174.56,174.59,174.28,174.36,120670.0,172.31,172.3396,172.0336,172.1126,120670.0
2024-01-03 15:05:00,174.37,174.42,174.1,174.21,77079.0,172.1225,172.1718,171.8559,171.9645,77079.0
2024-01-03 15:10:00,174.21,174.28,174.08,174.16,71979.0,171.9645,172.0336,171.8362,171.9152,71979.0
2024-01-03 15:15:00,174.16,174.17,174.04,174.09,57658.0,171.9152,171.925,171.7967,171.8461,57658.0
2024-01-03 15:20:00,174.1,174.23,173.99,174.01,59641.0,171.8559,171.9843,171.7474,171.7671,59641.0
2024-01-03 15:25:00,174.01,174.08,173.96,174.07,62985.0,171.7671,171.8362,171.7177,171.8263,62985.0
2024-01-03 15:30:00,174.09,174.32,174.04,174.28,123630.0,171.8461,172.0731,171.7967,172.0336,123630.0
2024-01-03 15:35:00,174.28,174.31,174.07,174.14,92957.0,172.0336,172.0632,171.8263,171.8954,92957.0
2024-01-03 15:40:00,174.15,174.21,173.92,173.93,69347.0,171.9053,171.9645,171.6783,171.6881,69347.0
2024-01-03 15:45:00,173.93,173.98,173.81,173.82,107643.0,171.6881,171.7375,171.5697,171.5796,107643.0
2024-01-03 15:50:00,173.82,173.84,173.5,173.6,393399.0,171.5796,171.5993,171.2637,171.3624,393399.0
2024-01-03 15:55:00,173.62,173.82,173.53,173.61,477887.0,171.3821,171.5796,171.2933,171.3723,477887.0
2024-01-04 09:30:00,172.82,173.21,172.44,172.87,131600.0,170.5924,170.9774,170.2173,170.6418,131600.0
2024-01-04 09:35:00,172.86,173.12,172.55,173.01,88802.0,170.6319,170.8886,170.3259,170.78,88802.0
2024-01-04 09:40:00,173.0,173.34,172.75,173.23,89765.0,170.7701,171.1057,170.5233,170.9972,89765.0
2024-01-04 09:45:00,173.21,173.22,172.96,173.06,80841.0,170.9774,170.9873,170.7306,170.8293,80841.0
2024-01-04 09:50:00,173.07,173.58,173.05,173.5,45164.0,170.8392,171.3426,170.8195,171.2637,45164.0
2024-01-04 09:55:00,173.54,173.57,173.24,173.3,49030.0,171.3032,171.3328,171.007,171.0663,49030.0
2024-01-04 10:00:00,173.3,173.87,173.2,173.86,113401.0,171.0663,171.6289,170.9675,171.619,113401.0
2024-01-04 10:05:00,173.91,174.04,173.71,173.98,54156.0,171.6684,171.7967,171.471,171.7375,54156.0
2024-01-04 10:10:00,173.99,174.04,173.85,173.98,73982.0,171.7474,171.7967,171.6092,171.7375,73982.0
2024-01-04 10:15:00,173.98,174.13,173.85,173.91,67042.0,171.7375,171.8856,171.6092,171.6684,67042.0
2024-01-04 10:20:00,173.95,173.96,173.74,173.91,54151.0,171.7079,171.7177,171.5006,171.6684,54151.0
2024-01-04 10:25:00,173.93,173.93,173.66,173.68,43778.0,171.6881,171.6881,171.4216,171.4414,43778.0
2024-01-04 10:30:00,173.66,173.87,173.62,173.86,46328.0,171.4216,171.6289,171.3821,171.619,46328.0
2024-01-04 10:35:00,173.84,173.98,173.79,173.81,31840.0,171.5993,171.7375,171.5499,171.5697,31840.0
2024-01-04 10:40:00,173.81,174.01,173.72,174.01,27062.0,171.5697,171.7671,171.4808,171.7671,27062.0
2024-01-04 10:45:00,173.99,174.1,173.96,174.07,35981.0,171.7474,171.8559,171.7177,171.8263,35981.0
2024-01-04 10:50:00,174.08,174.09,173.88,174.01,37486.0,171.8362,171.8461,171.6388,171.7671,37486.0
2024-01-04 10:55:00,174.0,174.01,173.78,173.86,35701.0,171.7572,171.7671,171.5401,171.619,35701.0
2024-01-04 11:00:00,173.87,174.09,173.87,174.02,22554.0,171.6289,171.8461,171.6289,171.777,22554.0
2024-01-04 11:05:00,174.02,174.16,173.99,174.14,34470.0,171.777,171.9152,171.7474,171.8954,34470.0
2024-01-04 11:10:00,174.13,174.42,174.13,174.37,75250.0,171.8856,172.1718,171.8856,172.1225,75250.0
2024-01-04 11:15:00,174.37,174.49,174.29,174.31,41767.0,172.1225,172.2409,172.0435,172.0632,41767.0
2024-01-04 11:20:00,174.31,174.35,174.27,174.34,25073.0,172.0632,172.1027,172.0237,172.0928,25073.0
2024-01-04 11:25:00,174.32,174.44,174.22,174.24,50271.0,172.0731,172.1916,171.9744,171.9941,50271.0
2024-01-04 11:30:00,174.25,174.3,174.06,174.17,48310.0,172.004,172.0534,171.8165,171.925,48310.0
2024-01-04 11:35:00,174.17,174.33,174.14,174.17,36732.0,171.925,172.083,171.8954,171.925,36732.0
2024-01-04 11:40:00,174.16,174.16,174.0,174.07,25256.0,171.9152,171.9152,171.7572,171.8263,25256.0
2024-01-04 11:45:00,174.06,174.14,173.95,173.97,36888.0,171.8165,171.8954,171.7079,171.7276,36888.0
2024-01-04 11:50:00,173.97,173.99,173.7,173.82,33538.0,171.7276,171.7474,171.4611,171.5796,33538.0
2024-01-04 11:55:00,173.81,173.88,173.76,173.84,28918.0,171.5697,171.6388,171.5203,171.5993,28918.0
2024-01-04 12:00:00,173.83,173.86,173.58,173.72,38216.0,171.5894,171.619,171.3426,171.4808,38216.0
2024-01-04 12:05:00,173.72,173.8,173.68,173.73,36743.0,171.4808,171.5598,171.4414,171.4907,36743.0
2024-01-04 12:10:00,173.72,173.87,173.71,173.78,25675.0,171.4808,171.6289,171.471,171.5401,25675.0
2024-01-04 12:15:00,173.78,173.78,173.59,173.66,32454.0,171.5401,171.5401,171.3525,171.4216,32454.0
2024-01-04 12:20:00,173.65,173.68,173.47,173.51,47331.0,171.4117,171.4414,171.2341,171.2735,47331.0
2024-01-04 12:25:00,173.52,173.67,173.51,173.63,40486.0,171.2834,171.4315,171.2735,171.392,40486.0
2024-01-04 12:30:00,173.64,173.64,173.43,173.54,50048.0,171.4019,171.4019,171.1946,171.3032,50048.0
2024-01-04 12:35:00,173.54,173.74,173.46,173.72,33213.0,171.3032,171.5006,171.2242,171.4808,33213.0
2024-01-04 12:40:00,173.71,173.72,173.41,173.43,32902.0,171.471,171.4808,171.1748,171.1946,32902.0
2024-01-04 12:45:00,173.43,173.43,173.23,173.35,40240.0,171.1946,171.1946,170.9972,171.1156,40240.0
2024-01-04 12:50:00,173.35,173.47,173.28,173.46,26945.0,171.1156,171.2341,171.0465,171.2242,26945.0
2024-01-04 12:55:00,173.46,173.49,173.27,173.48,39275.0,171.2242,171.2538,171.0366,171.2439,39275.0
2024-01-04 13:00:00,173.47,173.57,173.45,173.56,32067.0,171.2341,171.3328,171.2143,171.3229,32067.0
2024-01-04 13:05:00,173.55,173.58,173.43,173.47,46835.0,171.313,171.3426,171.1946,171.2341,46835.0
2024-01-04 13:10:00,173.45,173.45,173.21,173.32,22236.0,171.2143,171.2143,170.9774,171.086,22236.0
2024-01-04 13:15:00,173.32,173.4,173.21,173.31,23849.0,171.086,171.165,170.9774,171.0761,23849.0
2024-01-04 13:20:00,173.3,173.43,173.29,173.35,21494.0,171.0663,171.1946,171.0564,171.1156,21494.0
2024-01-04 13:25:00,173.34,173.46,173.34,173.4,34153.0,171.1057,171.2242,171.1057,171.165,34153.0
2024-01-04 13:30:00,173.4,173.52,173.4,173.43,37422.0,171.165,171.2834,171.165,171.1946,37422.0
2024-01-04 13:35:00,173.44,173.51,173.32,173.37,27302.0,171.2044,171.2735,171.086,171.1354,27302.0
2024-01-04 13:40:00,173.36,173.42,173.3,173.42,17992.0,171.1255,171.1847,171.0663,171.1847,17992.0
2024-01-04 13:45:00,173.42,173.46,173.34,173.39,23509.0,171.1847,171.2242,171.1057,171.1551,23509.0
2024-01-04 13:50:00,173.38,173.43,173.27,173.31,28847.0,171.1452,171.1946,171.0366,171.0761,28847.0
2024-01-04 13:55:00,173.3,173.36,173.21,173.24,35910.0,171.0663,171.1255,170.9774,171.007,35910.0
2024-01-04 14:00:00,173.24,173.33,173.12,173.13,36921.0,171.007,171.0959,170.8886,170.8984,36921.0
2024-01-04 14:05:00,173.13,173.17,173.04,173.04,38673.0,170.8984,170.9379,170.8096,170.8096,38673.0
2024-01-04 14:10:00,173.04,173.1,172.92,173.08,38064.0,170.8096,170.8688,170.6912,170.8491,38064.0
2024-01-04 14:15:00,173.09,173.17,172.93,172.93,28127.0,170.859,170.9379,170.701,170.701,28127.0
2024-01-04 14:20:00,172.93,172.99,172.83,172.86,43571.0,170.701,170.7602,170.6023,170.6319,43571.0
2024-01-04 14:25:00,172.88,172.94,172.84,172.85,24339.0,170.6517,170.7109,170.6122,170.6221,24339.0
2024-01-04 14:30:00,172.84,172.93,172.77,172.9,50580.0,170.6122,170.701,170.5431,170.6714,50580.0
2024-01-04 14:35:00,172.9,172.91,172.79,172.83,31180.0,170.6714,170.6813,170.5628,170.6023,31180.0
2024-01-04 14:40:00,172.84,172.89,172.78,172.79,21901.0,170.6122,170.6615,170.553,170.5628,21901.0
2024-01-04 14:45:00,172.79,172.89,172.7,172.89,27508.0,170.5628,170.6615,170.474,170.6615,27508.0
2024-01-04 14:50:00,172.89,173.09,172.89,173.09,44473.0,170.6615,170.859,170.6615,170.859,44473.0
2024-01-04 14:55:00,173.09,173.14,173.03,173.08,39845.0,170.859,170.9083,170.7997,170.8491,39845.0
2024-01-04 15:00:00,173.1,173.12,172.97,173.01,70282.0,170.8688,170.8886,170.7405,170.78,70282.0
2024-01-04 15:05:00,173.01,173.27,173.01,173.25,43900.0,170.78,171.0366,170.78,171.0169,43900.0
2024-01-04 15:10:00,173.24,173.26,173.09,173.09,43548.0,171.007,171.0268,170.859,170.859,43548.0
2024-01-04 15:15:00,173.09,173.1,172.89,173.01,62482.0,170.859,170.8688,170.6615,170.78,62482.0
2024-01-04 15:20:00,172.99,173.07,172.94,173.05,41134.0,170.7602,170.8392,170.7109,170.8195,41134.0
2024-01-04 15:25:00,173.04,173.08,172.96,173.04,36037.0,170.8096,170.8491,170.7306,170.8096,36037.0
2024-01-04 15:30:00,173.05,173.25,173.02,173.16,71730.0,170.8195,171.0169,170.7899,170.9281,71730.0
2024-01-04 15:35:00,173.17,173.22,173.08,173.1,50729.0,170.9379,170.9873,170.8491,170.8688,50729.0
2024-01-04 15:40:00,173.1,173.14,172.93,172.99,61337.0,170.8688,170.9083,170.701,170.7602,61337.0
2024-01-04 15:45:00,172.99,173.06,172.79,172.8,103646.0,170.7602,170.8293,170.5628,170.5727,103646.0
2024-01-04 15:50:00,172.8,172.86,172.4,172.44,298216.0,170.5727,170.6319,170.1779,170.2173,298216.0
2024-01-04 15:55:00,172.44,172.53,172.29,172.38,511299.0,170.2173,170.3062,170.0693,170.1581,511299.0
2024-01-05 09:30:00,171.91,172.68,171.84,172.62,102049.0,169.6942,170.4542,169.6251,170.395,102049.0
2024-01-05 09:35:00,172.61,172.83,172.5,172.59,50390.0,170.3851,170.6023,170.2766,170.3654,50390.0
2024-01-05 09:40:00,172.57,172.73,172.36,172.6,60470.0,170.3457,170.5036,170.1384,170.3753,60470.0
2024-01-05 09:45:00,172.63,173.07,172.63,173.07,40072.0,170.4049,170.8392,170.4049,170.8392,40072.0
2024-01-05 09:50:00,173.09,173.21,173.03,173.18,54851.0,170.859,170.9774,170.7997,170.9478,54851.0
2024-01-05 09:55:00,173.19,173.22,172.98,173.06,57446.0,170.9577,170.9873,170.7504,170.8293,57446.0
2024-01-05 10:00:00,173.09,173.92,173.09,173.86,100522.0,170.859,171.6783,170.859,171.619,100522.0
2024-01-05 10:05:00,173.84,174.03,173.81,173.93,56826.0,171.5993,171.7868,171.5697,171.6881,56826.0
2024-01-05 10:10:00,173.94,174.02,173.7,173.73,139623.0,171.698,171.777,171.4611,171.4907,139623.0
2024-01-05 10:15:00,173.73,173.77,173.56,173.68,40131.0,171.4907,171.5302,171.3229,171.4414,40131.0
2024-01-05 10:20:00,173.64,173.72,173.49,173.69,26061.0,171.4019,171.4808,171.2538,171.4512,26061.0
2024-01-05 10:25:00,173.69,173.75,173.54,173.63,23144.0,171.4512,171.5105,171.3032,171.392,23144.0
2024-01-05 10:30:00,173.62,173.81,173.5,173.76,23996.0,171.3821,171.5697,171.2637,171.5203,23996.0
2024-01-05 10:35:00,173.77,173.88,173.67,173.71,84156.0,171.5302,171.6388,171.4315,171.471,84156.0
2024-01-05 10:40:00,173.69,173.75,173.62,173.72,38366.0,171.4512,171.5105,171.3821,171.4808,38366.0
2024-01-05 10:45:00,173.72,173.84,173.71,173.75,37785.0,171.4808,171.5993,171.471,171.5105,37785.0
2024-01-05 10:50:00,173.74,173.84,173.63,173.8,31911.0,171.5006,171.5993,171.392,171.5598,31911.0
2024-01-05 10:55:00,173.84,173.84,173.65,173.69,31859.0,171.5993,171.5993,171.4117,171.4512,31859.0
2024-01-05 11:00:00,173.71,173.86,173.61,173.65,26220.0,171.471,171.619,171.3723,171.4117,26220.0
2024-01-05 11:05:00,173.66,173.75,173.45,173.62,88208.0,171.4216,171.5105,171.2143,171.3821,88208.0
2024-01-05 11:10:00,173.61,173.73,173.53,173.62,32416.0,171.3723,171.4907,171.2933,171.3821,32416.0
2024-01-05 11:15:00,173.62,173.68,173.2,173.23,67137.0,171.3821,171.4414,170.9675,170.9972,67137.0
2024-01-05 11:20:00,173.23,173.27,173.09,173.16,65804.0,170.9972,171.0366,170.859,170.9281,65804.0
2024-01-05 11:25:00,173.15,173.23,173.12,173.17,103335.0,170.9182,170.9972,170.8886,170.9379,103335.0
2024-01-05 11:30:00,173.16,173.3,173.15,173.23,40793.0,170.9281,171.0663,170.9182,170.9972,40793.0
2024-01-05 11:35:00,173.25,173.26,173.16,173.22,17178.0,171.0169,171.0268,170.9281,170.9873,17178.0
2024-01-05 11:40:00,173.22,173.22,173.05,173.06,16992.0,170.9873,170.9873,170.8195,170.8293,16992.0
2024-01-05 11:45:00,173.05,173.14,172.89,172.94,28847.0,170.8195,170.9083,170.6615,170.7109,28847.0
2024-01-05 11:50:00,172.93,173.13,172.93,173.11,31343.0,170.701,170.8984,170.701,170.8787,31343.0
2024-01-05 11:55:00,173.1,173.12,172.97,173.06,30487.0,170.8688,170.8886,170.7405,170.8293,30487.0
2024-01-05 12:00:00,173.06,173.09,172.85,172.86,14859.0,170.8293,170.859,170.6221,170.6319,14859.0
2024-01-05 12:05:00,172.84,172.9,172.44,172.44,46124.0,170.6122,170.6714,170.2173,170.2173,46124.0
2024-01-05 12:10:00,172.44,172.63,172.35,172.58,32959.0,170.2173,170.4049,170.1285,170.3555,32959.0
2024-01-05 12:15:00,172.56,172.7,172.51,172.52,27232.0,170.3358,170.474,170.2864,170.2963,27232.0
2024-01-05 12:20:00,172.53,172.65,172.44,172.47,24308.0,170.3062,170.4246,170.2173,170.247,24308.0
2024-01-05 12:25:00,172.48,172.55,172.39,172.45,24345.0,170.2568,170.3259,170.168,170.2272,24345.0
2024-01-05 12:30:00,172.44,172.51,172.37,172.39,36641.0,170.2173,170.2864,170.1482,170.168,36641.0
2024-01-05 12:35:00,172.41,172.7,172.41,172.58,32531.0,170.1877,170.474,170.1877,170.3555,32531.0
2024-01-05 12:40:00,172.59,172.73,172.59,172.71,18640.0,170.3654,170.5036,170.3654,170.4839,18640.0
2024-01-05 12:45:00,172.71,172.74,172.61,172.61,25030.0,170.4839,170.5135,170.3851,170.3851,25030.0
2024-01-05 12:50:00,172.58,172.78,172.57,172.72,25155.0,170.3555,170.553,170.3457,170.4937,25155.0
2024-01-05 12:55:00,172.73,172.76,172.63,172.64,16012.0,170.5036,170.5332,170.4049,170.4148,16012.0
2024-01-05 13:00:00,172.61,172.63,172.36,172.43,39960.0,170.3851,170.4049,170.1384,170.2075,39960.0
2024-01-05 13:05:00,172.42,172.61,172.41,172.55,19990.0,170.1976,170.3851,170.1877,170.3259,19990.0
2024-01-05 13:10:00,172.56,172.62,172.45,172.46,21352.0,170.3358,170.395,170.2272,170.2371,21352.0
2024-01-05 13:15:00,172.47,172.49,172.37,172.38,18548.0,170.247,170.2667,170.1482,170.1581,18548.0
2024-01-05 13:20:00,172.39,172.61,172.39,172.61,27262.0,170.168,170.3851,170.168,170.3851,27262.0
2024-01-05 13:25:00,172.61,172.9,172.61,172.9,32781.0,170.3851,170.6714,170.3851,170.6714,32781.0
2024-01-05 13:30:00,172.9,173.13,172.9,173.06,32468.0,170.6714,170.8984,170.6714,170.8293,32468.0
2024-01-05 13:35:00,173.07,173.23,173.01,173.21,21179.0,170.8392,170.9972,170.78,170.9774,21179.0
2024-01-05 13:40:00,173.21,173.24,173.11,173.14,21702.0,170.9774,171.007,170.8787,170.9083,21702.0
2024-01-05 13:45:00,173.15,173.26,173.14,173.21,21266.0,170.9182,171.0268,170.9083,170.9774,21266.0
2024-01-05 13:50:00,173.22,173.3,173.16,173.21,18836.0,170.9873,171.0663,170.9281,170.9774,18836.0
2024-01-05 13:55:00,173.2,173.3,173.16,173.17,17088.0,170.9675,171.0663,170.9281,170.9379,17088.0
2024-01-05 14:00:00,173.18,173.34,173.17,173.32,35230.0,170.9478,171.1057,170.9379,171.086,35230.0
2024-01-05 14:05:00,173.29,173.38,173.29,173.34,21122.0,171.0564,171.1452,171.0564,171.1057,21122.0
2024-01-05 14:10:00,173.35,173.46,173.23,173.3,28127.0,171.1156,171.2242,170.9972,171.0663,28127.0
2024-01-05 14:15:00,173.31,173.33,173.07,173.15,44726.0,171.0761,171.0959,170.8392,170.9182,44726.0
2024-01-05 14:20:00,173.16,173.25,173.1,173.18,27575.0,170.9281,171.0169,170.8688,170.9478,27575.0
2024-01-05 14:25:00,173.18,173.23,173.1,173.11,23379.0,170.9478,170.9972,170.8688,170.8787,23379.0
2024-01-05 14:30:00,173.1,173.17,172.98,173.05,34086.0,170.8688,170.9379,170.7504,170.8195,34086.0
2024-01-05 14:35:00,173.07,173.14,172.9,172.91,31499.0,170.8392,170.9083,170.6714,170.6813,31499.0
2024-01-05 14:40:00,172.9,172.91,172.74,172.8,25481.0,170.6714,170.6813,170.5135,170.5727,25481.0
2024-01-05 14:45:00,172.8,172.83,172.66,172.68,44014.0,170.5727,170.6023,170.4345,170.4542,44014.0
2024-01-05 14:50:00,172.68,172.69,172.39,172.45,35722.0,170.4542,170.4641,170.168,170.2272,35722.0
2024-01-05 14:55:00,172.44,172.54,172.36,172.45,43133.0,170.2173,170.316,170.1384,170.2272,43133.0
2024-01-05 15:00:00,172.45,172.55,172.36,172.43,38154.0,170.2272,170.3259,170.1384,170.2075,38154.0
2024-01-05 15:05:00,172.43,172.57,172.41,172.51,40356.0,170.2075,170.3457,170.1877,170.2864,40356.0
2024-01-05 15:10:00,172.51,172.74,172.48,172.65,80504.0,170.2864,170.5135,170.2568,170.4246,80504.0
2024-01-05 15:15:00,172.65,172.69,172.54,172.57,86788.0,170.4246,170.4641,170.316,170.3457,86788.0
2024-01-05 15:20:00,172.56,172.68,172.56,172.63,75673.0,170.3358,170.4542,170.3358,170.4049,75673.0
2024-01-05 15:25:00,172.64,172.64,172.38,172.6,72815.0,170.4148,170.4148,170.1581,170.3753,72815.0
2024-01-05 15:30:00,172.6,172.61,172.36,172.54,97784.0,170.3753,170.3851,170.1384,170.316,97784.0
2024-01-05 15:35:00,172.54,172.65,172.52,172.55,70354.0,170.316,170.4246,170.2963,170.3259,70354.0
2024-01-05 15:40:00,172.55,172.72,172.5,172.71,89097.0,170.3259,170.4937,170.2766,170.4839,89097.0
2024-01-05 15:45:00,172.73,172.85,172.58,172.84,101425.0,170.5036,170.6221,170.3555,170.6122,101425.0
2024-01-05 15:50:00,172.85,172.92,172.69,172.92,242007.0,170.6221,170.6912,170.4641,170.6912,242007.0
2024-01-05 15:55:00,172.92,172.94,172.65,172.7,707749.0,170.6912,170.7109,170.4246,170.474,707749.0
2024-01-08 09:30:00,172.92,173.59,172.87,173.59,89757.0,170.6912,171.3525,170.6418,171.3525,89757.0
2024-01-08 09:35:00,173.64,173.7,173.5,173.54,51642.0,171.4019,171.4611,171.2637,171.3032,51642.0
2024-01-08 09:40:00,173.58,173.58,173.18,173.43,105340.0,171.3426,171.3426,170.9478,171.1946,105340.0
2024-01-08 09:45:00,173.46,173.64,173.37,173.38,54054.0,171.2242,171.4019,171.1354,171.1452,54054.0
2024-01-08 09:50:00,173.38,173.63,173.37,173.57,61538.0,171.1452,171.392,171.1354,171.3328,61538.0
2024-01-08 09:55:00,173.55,173.87,173.45,173.84,66544.0,171.313,171.6289,171.2143,171.5993,66544.0
2024-01-08 10:00:00,173.83,173.91,173.56,173.9,36260.0,171.5894,171.6684,171.3229,171.6585,36260.0
2024-01-08 10:05:00,173.88,174.01,173.79,173.9,52921.0,171.6388,171.7671,171.5499,171.6585,52921.0
2024-01-08 10:10:00,173.9,173.91,173.64,173.65,69294.0,171.6585,171.6684,171.4019,171.4117,69294.0
2024-01-08 10:15:00,173.64,173.79,173.59,173.77,87424.0,171.4019,171.5499,171.3525,171.5302,87424.0
2024-01-08 10:20:00,173.8,173.8,173.58,173.64,77566.0,171.5598,171.5598,171.3426,171.4019,77566.0
2024-01-08 10:25:00,173.65,173.75,173.57,173.72,31124.0,171.4117,171.5105,171.3328,171.4808,31124.0
2024-01-08 10:30:00,173.73,173.96,173.73,173.95,37120.0,171.4907,171.7177,171.4907,171.7079,37120.0
2024-01-08 10:35:00,173.95,173.95,173.68,173.75,23353.0,171.7079,171.7079,171.4414,171.5105,23353.0
2024-01-08 10:40:00,173.79,173.85,173.7,173.81,32487.0,171.5499,171.6092,171.4611,171.5697,32487.0
2024-01-08 10:45:00,173.82,174.01,173.78,174.01,31560.0,171.5796,171.7671,171.5401,171.7671,31560.0
2024-01-08 10:50:00,174.01,174.05,173.92,173.93,30156.0,171.7671,171.8066,171.6783,171.6881,30156.0
2024-01-08 10:55:00,173.93,174.0,173.85,173.88,32316.0,171.6881,171.7572,171.6092,171.6388,32316.0
2024-01-08 11:00:00,173.88,174.08,173.81,174.01,40571.0,171.6388,171.8362,171.5697,171.7671,40571.0
2024-01-08 11:05:00,174.02,174.14,174.02,174.02,29729.0,171.777,171.8954,171.777,171.777,29729.0
2024-01-08 11:10:00,174.04,174.11,173.93,174.05,47103.0,171.7967,171.8658,171.6881,171.8066,47103.0
2024-01-08 11:15:00,174.06,174.08,173.96,174.06,14939.0,171.8165,171.8362,171.7177,171.8165,14939.0
2024-01-08 11:20:00,174.11,174.15,173.92,173.97,32674.0,171.8658,171.9053,171.6783,171.7276,32674.0
2024-01-08 11:25:00,173.97,174.04,173.92,173.99,14994.0,171.7276,171.7967,171.6783,171.7474,14994.0
2024-01-08 11:30:00,174.0,174.14,174.0,174.08,20915.0,171.7572,171.8954,171.7572,171.8362,20915.0
2024-01-08 11:35:00,174.09,174.15,174.03,174.05,52887.0,171.8461,171.9053,171.7868,171.8066,52887.0
2024-01-08 11:40:00,174.05,174.1,173.98,174.06,22293.0,171.8066,171.8559,171.7375,171.8165,22293.0
2024-01-08 11:45:00,174.05,174.12,173.96,173.99,11278.0,171.8066,171.8757,171.7177,171.7474,11278.0
2024-01-08 11:50:00,173.97,174.04,173.92,174.01,11663.0,171.7276,171.7967,171.6783,171.7671,11663.0
2024-01-08 11:55:00,174.0,174.04,173.85,174.02,58725.0,171.7572,171.7967,171.6092,171.777,58725.0
2024-01-08 12:00:00,174.02,174.17,174.02,174.07,42371.0,171.777,171.925,171.777,171.8263,42371.0
2024-01-08 12:05:00,174.08,174.08,173.93,173.94,53384.0,171.8362,171.8362,171.6881,171.698,53384.0
2024-01-08 12:10:00,173.94,174.01,173.93,173.97,11878.0,171.698,171.7671,171.6881,171.7276,11878.0
2024-01-08 12:15:00,173.97,174.02,173.94,173.95,12189.0,171.7276,171.777,171.698,171.7079,12189.0
2024-01-08 12:20:00,173.93,173.93,173.7,173.77,28962.0,171.6881,171.6881,171.4611,171.5302,28962.0
2024-01-08 12:25:00,173.76,173.77,173.69,173.71,15562.0,171.5203,171.5302,171.4512,171.471,15562.0
2024-01-08 12:30:00,173.7,173.86,173.69,173.86,20869.0,171.4611,171.619,171.4512,171.619,20869.0
2024-01-08 12:35:00,173.85,173.98,173.84,173.96,16931.0,171.6092,171.7375,171.5993,171.7177,16931.0
2024-01-08 12:40:00,173.95,174.0,173.88,173.88,16741.0,171.7079,171.7572,171.6388,171.6388,16741.0
2024-01-08 12:45:00,173.9,174.0,173.86,173.99,11441.0,171.6585,171.7572,171.619,171.7474,11441.0
2024-01-08 12:50:00,173.99,174.19,173.96,174.15,14896.0,171.7474,171.9448,171.7177,171.9053,14896.0
2024-01-08 12:55:00,174.16,174.19,174.11,174.18,24256.0,171.9152,171.9448,171.8658,171.9349,24256.0
2024-01-08 13:00:00,174.18,174.2,174.15,174.2,17526.0,171.9349,171.9547,171.9053,171.9547,17526.0
2024-01-08 13:05:00,174.21,174.35,174.21,174.28,24266.0,171.9645,172.1027,171.9645,172.0336,24266.0
2024-01-08 13:10:00,174.28,174.28,174.15,174.23,22755.0,172.0336,172.0336,171.9053,171.9843,22755.0
2024-01-08 13:15:00,174.24,174.33,174.22,174.24,10967.0,171.9941,172.083,171.9744,171.9941,10967.0
2024-01-08 13:20:00,174.25,174.36,174.24,174.34,22207.0,172.004,172.1126,171.9941,172.0928,22207.0
2024-01-08 13:25:00,174.36,174.37,174.2,174.22,18262.0,172.1126,172.1225,171.9547,171.9744,18262.0
2024-01-08 13:30:00,174.22,174.27,174.19,174.24,10638.0,171.9744,172.0237,171.9448,171.9941,10638.0
2024-01-08 13:35:00,174.28,174.35,174.25,174.35,18837.0,172.0336,172.1027,172.004,172.1027,18837.0
2024-01-08 13:40:00,174.35,174.44,174.34,174.43,28065.0,172.1027,172.1916,172.0928,172.1817,28065.0
2024-01-08 13:45:00,174.43,174.61,174.41,174.6,36908.0,172.1817,172.3594,172.1619,172.3495,36908.0
2024-01-08 13:50:00,174.59,174.65,174.55,174.64,10203.0,172.3396,172.3989,172.3001,172.389,10203.0
2024-01-08 13:55:00,174.62,174.75,174.62,174.72,23955.0,172.3692,172.4976,172.3692,172.4679,23955.0
2024-01-08 14:00:00,174.72,174.77,174.67,174.71,26686.0,172.4679,172.5173,172.4186,172.4581,26686.0
2024-01-08 14:05:00,174.72,174.76,174.65,174.76,9712.0,172.4679,172.5074,172.3989,172.5074,9712.0
2024-01-08 14:10:00,174.79,174.89,174.78,174.88,24842.0,172.537,172.6358,172.5272,172.6259,24842.0
2024-01-08 14:15:00,174.87,174.94,174.8,174.82,49224.0,172.616,172.6851,172.5469,172.5667,49224.0
2024-01-08 14:20:00,174.82,174.89,174.76,174.88,26017.0,172.5667,172.6358,172.5074,172.6259,26017.0
2024-01-08 14:25:00,174.88,175.11,174.88,175.11,35711.0,172.6259,172.8529,172.6259,172.8529,35711.0
2024-01-08 14:30:00,175.12,175.27,175.12,175.21,34165.0,172.8628,173.0109,172.8628,172.9516,34165.0
2024-01-08 14:35:00,175.22,175.26,175.16,175.23,38207.0,172.9615,173.001,172.9023,172.9714,38207.0
2024-01-08 14:40:00,175.25,175.34,175.24,175.29,29394.0,172.9911,173.08,172.9812,173.0306,29394.0
2024-01-08 14:45:00,175.28,175.37,175.25,175.36,22158.0,173.0207,173.1096,172.9911,173.0997,22158.0
2024-01-08 14:50:00,175.35,175.39,175.33,175.34,29869.0,173.0898,173.1293,173.0701,173.08,29869.0
2024-01-08 14:55:00,175.36,175.53,175.36,175.45,58768.0,173.0997,173.2675,173.0997,173.1885,58768.0
2024-01-08 15:00:00,175.45,175.46,175.35,175.45,29984.0,173.1885,173.1984,173.0898,173.1885,29984.0
2024-01-08 15:05:00,175.46,175.53,175.43,175.47,41724.0,173.1984,173.2675,173.1688,173.2083,41724.0
2024-01-08 15:10:00,175.48,175.49,175.33,175.34,43744.0,173.2182,173.228,173.0701,173.08,43744.0
2024-01-08 15:15:00,175.35,175.61,175.34,175.55,26469.0,173.0898,173.3465,173.08,173.2873,26469.0
2024-01-08 15:20:00,175.55,175.59,175.49,175.59,28582.0,173.2873,173.3267,173.228,173.3267,28582.0
2024-01-08 15:25:00,175.59,175.66,175.44,175.44,25676.0,173.3267,173.3958,173.1787,173.1787,25676.0
2024-01-08 15:30:00,175.45,175.49,175.36,175.49,55917.0,173.1885,173.228,173.0997,173.228,55917.0
2024-01-08 15:35:00,175.46,175.68,175.4,175.68,66120.0,173.1984,173.4156,173.1392,173.4156,66120.0
2024-01-08 15:40:00,175.69,175.72,175.51,175.55,54518.0,173.4254,173.4551,173.2478,173.2873,54518.0
2024-01-08 15:45:00,175.53,175.54,175.3,175.32,111488.0,173.2675,173.2774,173.0405,173.0602,111488.0
2024-01-08 15:50:00,175.32,175.76,175.31,175.72,141691.0,173.0602,173.4945,173.0503,173.4551,141691.0
2024-01-08 15:55:00,175.71,175.71,175.49,175.55,278227.0,173.4452,173.4452,173.228,173.2873,278227.0
2024-01-09 09:30:00,174.28,174.76,174.09,174.71,84276.0,172.0336,172.5074,171.8461,172.4581,84276.0
2024-01-09 09:35:00,174.74,174.82,174.33,174.43,55811.0,172.4877,172.5667,172.083,172.1817,55811.0
2024-01-09 09:40:00,174.42,174.6,174.18,174.27,54120.0,172.1718,172.3495,171.9349,172.0237,54120.0
2024-01-09 09:45:00,174.26,174.26,173.91,174.12,53077.0,172.0139,172.0139,171.6684,171.8757,53077.0
2024-01-09 09:50:00,174.11,174.35,174.06,174.23,50528.0,171.8658,172.1027,171.8165,171.9843,50528.0
2024-01-09 09:55:00,174.21,174.35,174.15,174.35,53889.0,171.9645,172.1027,171.9053,172.1027,53889.0
2024-01-09 10:00:00,174.36,174.44,174.03,174.03,62836.0,172.1126,172.1916,171.7868,171.7868,62836.0
2024-01-09 10:05:00,174.04,174.18,173.83,174.16,49376.0,171.7967,171.9349,171.5894,171.9152,49376.0
2024-01-09 10:10:00,174.16,174.27,174.1,174.2,34534.0,171.9152,172.0237,171.8559,171.9547,34534.0
2024-01-09 10:15:00,174.2,174.43,174.17,174.32,37090.0,171.9547,172.1817,171.925,172.0731,37090.0
2024-01-09 10:20:00,174.32,174.42,174.2,174.24,20776.0,172.0731,172.1718,171.9547,171.9941,20776.0
2024-01-09 10:25:00,174.22,174.31,174.0,174.06,32109.0,171.9744,172.0632,171.7572,171.8165,32109.0
2024-01-09 10:30:00,174.06,174.22,174.02,174.21,27057.0,171.8165,171.9744,171.777,171.9645,27057.0
2024-01-09 10:35:00,174.2,174.34,174.15,174.32,46015.0,171.9547,172.0928,171.9053,172.0731,46015.0
2024-01-09 10:40:00,174.33,174.39,174.19,174.35,26192.0,172.083,172.1422,171.9448,172.1027,26192.0
2024-01-09 10:45:00,174.33,174.35,174.13,174.34,30335.0,172.083,172.1027,171.8856,172.0928,30335.0
2024-01-09 10:50:00,174.33,174.38,174.18,174.27,31677.0,172.083,172.1323,171.9349,172.0237,31677.0
2024-01-09 10:55:00,174.29,174.33,174.11,174.13,23376.0,172.0435,172.083,171.8658,171.8856,23376.0
2024-01-09 11:00:00,174.13,174.37,174.12,174.36,19484.0,171.8856,172.1225,171.8757,172.1126,19484.0
2024-01-09 11:05:00,174.35,174.46,174.27,174.42,21145.0,172.1027,172.2113,172.0237,172.1718,21145.0
2024-01-09 11:10:00,174.43,174.49,174.34,174.46,32955.0,172.1817,172.2409,172.0928,172.2113,32955.0
2024-01-09 11:15:00,174.46,174.67,174.44,174.53,63744.0,172.2113,172.4186,172.1916,172.2804,63744.0
2024-01-09 11:20:00,174.53,174.57,174.45,174.52,28740.0,172.2804,172.3199,172.2014,172.2705,28740.0
2024-01-09 11:25:00,174.53,174.54,174.47,174.54,17928.0,172.2804,172.2903,172.2212,172.2903,17928.0
2024-01-09 11:30:00,174.55,174.63,174.52,174.61,112273.0,172.3001,172.3791,172.2705,172.3594,112273.0
2024-01-09 11:35:00,174.6,174.64,174.49,174.51,33432.0,172.3495,172.389,172.2409,172.2607,33432.0
2024-01-09 11:40:00,174.5,174.52,174.42,174.52,23644.0,172.2508,172.2705,172.1718,172.2705,23644.0
2024-01-09 11:45:00,174.52,174.56,174.48,174.52,20780.0,172.2705,172.31,172.231,172.2705,20780.0
2024-01-09 11:50:00,174.52,174.66,174.52,174.66,38016.0,172.2705,172.4087,172.2705,172.4087,38016.0
2024-01-09 11:55:00,174.65,174.83,174.65,174.83,23846.0,172.3989,172.5765,172.3989,172.5765,23846.0
2024-01-09 12:00:00,174.83,174.85,174.7,174.8,24898.0,172.5765,172.5963,172.4482,172.5469,24898.0
2024-01-09 12:05:00,174.79,174.92,174.79,174.91,30334.0,172.537,172.6654,172.537,172.6555,30334.0
2024-01-09 12:10:00,174.89,174.9,174.81,174.82,28287.0,172.6358,172.6456,172.5568,172.5667,28287.0
2024-01-09 12:15:00,174.81,174.85,174.68,174.7,17013.0,172.5568,172.5963,172.4285,172.4482,17013.0
2024-01-09 12:20:00,174.69,174.84,174.69,174.84,30250.0,172.4383,172.5864,172.4383,172.5864,30250.0
2024-01-09 12:25:00,174.84,174.92,174.8,174.84,23982.0,172.5864,172.6654,172.5469,172.5864,23982.0
2024-01-09 12:30:00,174.84,174.87,174.69,174.71,26223.0,172.5864,172.616,172.4383,172.4581,26223.0
2024-01-09 12:35:00,174.7,174.75,174.66,174.69,27930.0,172.4482,172.4976,172.4087,172.4383,27930.0
2024-01-09 12:40:00,174.68,174.78,174.68,174.76,17062.0,172.4285,172.5272,172.4285,172.5074,17062.0
2024-01-09 12:45:00,174.75,174.77,174.64,174.65,18686.0,172.4976,172.5173,172.389,172.3989,18686.0
2024-01-09 12:50:00,174.65,174.85,174.64,174.82,114134.0,172.3989,172.5963,172.389,172.5667,114134.0
2024-01-09 12:55:00,174.84,174.84,174.74,174.82,25324.0,172.5864,172.5864,172.4877,172.5667,25324.0
2024-01-09 13:00:00,174.83,175.12,174.82,175.1,44619.0,172.5765,172.8628,172.5667,172.8431,44619.0
2024-01-09 13:05:00,175.13,175.16,174.81,174.85,77828.0,172.8727,172.9023,172.5568,172.5963,77828.0
2024-01-09 13:10:00,174.85,175.0,174.84,174.97,18553.0,172.5963,172.7443,172.5864,172.7147,18553.0
2024-01-09 13:15:00,174.97,175.03,174.93,175.03,17637.0,172.7147,172.774,172.6752,172.774,17637.0
2024-01-09 13:20:00,175.03,175.04,174.82,174.82,19599.0,172.774,172.7838,172.5667,172.5667,19599.0
2024-01-09 13:25:00,174.83,174.89,174.76,174.78,24702.0,172.5765,172.6358,172.5074,172.5272,24702.0
2024-01-09 13:30:00,174.78,174.79,174.42,174.46,56940.0,172.5272,172.537,172.1718,172.2113,56940.0
2024-01-09 13:35:00,174.46,174.67,174.45,174.62,37234.0,172.2113,172.4186,172.2014,172.3692,37234.0
2024-01-09 13:40:00,174.64,174.67,174.52,174.57,39211.0,172.389,172.4186,172.2705,172.3199,39211.0
2024-01-09 13:45:00,174.58,174.84,174.53,174.78,31594.0,172.3298,172.5864,172.2804,172.5272,31594.0
2024-01-09 13:50:00,174.78,175.04,174.78,175.02,25101.0,172.5272,172.7838,172.5272,172.7641,25101.0
2024-01-09 13:55:00,175.02,175.03,174.83,174.84,26767.0,172.7641,172.774,172.5765,172.5864,26767.0
2024-01-09 14:00:00,174.89,175.0,174.89,174.96,17575.0,172.6358,172.7443,172.6358,172.7049,17575.0
2024-01-09 14:05:00,174.97,175.01,174.95,175.01,16213.0,172.7147,172.7542,172.695,172.7542,16213.0
2024-01-09 14:10:00,175.02,175.02,174.79,174.81,24903.0,172.7641,172.7641,172.537,172.5568,24903.0
2024-01-09 14:15:00,174.8,174.82,174.65,174.73,41544.0,172.5469,172.5667,172.3989,172.4778,41544.0
2024-01-09 14:20:00,174.73,174.83,174.66,174.68,29388.0,172.4778,172.5765,172.4087,172.4285,29388.0
2024-01-09 14:25:00,174.66,174.7,174.56,174.62,28437.0,172.4087,172.4482,172.31,172.3692,28437.0
2024-01-09 14:30:00,174.61,174.75,174.6,174.72,30039.0,172.3594,172.4976,172.3495,172.4679,30039.0
2024-01-09 14:35:00,174.72,174.76,174.66,174.68,25000.0,172.4679,172.5074,172.4087,172.4285,25000.0
2024-01-09 14:40:00,174.7,174.76,174.64,174.69,17411.0,172.4482,172.5074,172.389,172.4383,17411.0
2024-01-09 14:45:00,174.7,174.83,174.62,174.82,23251.0,172.4482,172.5765,172.3692,172.5667,23251.0
2024-01-09 14:50:00,174.81,174.87,174.63,174.76,33413.0,172.5568,172.616,172.3791,172.5074,33413.0
2024-01-09 14:55:00,174.75,174.81,174.68,174.74,26467.0,172.4976,172.5568,172.4285,172.4877,26467.0
2024-01-09 15:00:00,174.76,174.9,174.75,174.88,32311.0,172.5074,172.6456,172.4976,172.6259,32311.0
2024-01-09 15:05:00,174.87,174.88,174.58,174.74,35356.0,172.616,172.6259,172.3298,172.4877,35356.0
2024-01-09 15:10:00,174.75,174.86,174.7,174.73,29679.0,172.4976,172.6061,172.4482,172.4778,29679.0
2024-01-09 15:15:00,174.72,174.81,174.7,174.75,23974.0,172.4679,172.5568,172.4482,172.4976,23974.0
2024-01-09 15:20:00,174.72,174.91,174.72,174.74,25117.0,172.4679,172.6555,172.4679,172.4877,25117.0
2024-01-09 15:25:00,174.76,174.82,174.7,174.77,21616.0,172.5074,172.5667,172.4482,172.5173,21616.0
2024-01-09 15:30:00,174.78,174.8,174.71,174.76,32483.0,172.5272,172.5469,172.4581,172.5074,32483.0
2024-01-09 15:35:00,174.74,174.75,174.66,174.69,31235.0,172.4877,172.4976,172.4087,172.4383,31235.0
2024-01-09 15:40:00,174.69,174.69,174.53,174.62,42238.0,172.4383,172.4383,172.2804,172.3692,42238.0
2024-01-09 15:45:00,174.61,174.66,174.54,174.54,66194.0,172.3594,172.4087,172.2903,172.2903,66194.0
2024-01-09 15:50:00,174.56,174.94,174.41,174.91,142377.0,172.31,172.6851,172.1619,172.6555,142377.0
2024-01-09 15:55:00,174.93,175.03,174.84,174.93,197419.0,172.6752,172.774,172.5864,172.6752,197419.0
2024-01-10 09:30:00,175.18,175.69,175.18,175.53,107339.0,172.922,173.4254,172.922,173.2675,107339.0
2024-01-10 09:35:00,175.53,175.71,175.49,175.67,83809.0,173.2675,173.4452,173.228,173.4057,83809.0
2024-01-10 09:40:00,175.68,176.04,175.56,175.83,87226.0,173.4156,173.7709,173.2971,173.5636,87226.0
2024-01-10 09:45:00,175.83,175.92,175.6,175.77,64992.0,173.5636,173.6525,173.3366,173.5044,64992.0
2024-01-10 09:50:00,175.76,175.84,175.47,175.5,53301.0,173.4945,173.5735,173.2083,173.2379,53301.0
2024-01-10 09:55:00,175.5,175.59,175.3,175.59,46725.0,173.2379,173.3267,173.0405,173.3267,46725.0
2024-01-10 10:00:00,175.59,175.62,175.2,175.28,49536.0,173.3267,173.3563,172.9418,173.0207,49536.0
2024-01-10 10:05:00,175.26,175.28,175.14,175.22,54913.0,173.001,173.0207,172.8825,172.9615,54913.0
2024-01-10 10:10:00,175.22,175.44,175.2,175.38,33043.0,172.9615,173.1787,172.9418,173.1194,33043.0
2024-01-10 10:15:00,175.38,175.65,175.38,175.44,31966.0,173.1194,173.386,173.1194,173.1787,31966.0
2024-01-10 10:20:00,175.43,175.6,175.39,175.56,19040.0,173.1688,173.3366,173.1293,173.2971,19040.0
2024-01-10 10:25:00,175.49,175.6,175.41,175.56,19871.0,173.228,173.3366,173.1491,173.2971,19871.0
2024-01-10 10:30:00,175.56,175.73,175.56,175.71,24956.0,173.2971,173.4649,173.2971,173.4452,24956.0
2024-01-10 10:35:00,175.71,175.79,175.58,175.61,25643.0,173.4452,173.5242,173.3169,173.3465,25643.0
2024-01-10 10:40:00,175.61,175.8,175.58,175.77,13199.0,173.3465,173.534,173.3169,173.5044,13199.0
2024-01-10 10:45:00,175.77,175.88,175.69,175.87,77825.0,173.5044,173.613,173.4254,173.6031,77825.0
2024-01-10 10:50:00,175.89,175.99,175.89,175.94,11593.0,173.6229,173.7216,173.6229,173.6722,11593.0
2024-01-10 10:55:00,175.92,176.06,175.85,176.05,17042.0,173.6525,173.7907,173.5834,173.7808,17042.0
2024-01-10 11:00:00,176.07,176.21,176.07,176.15,23056.0,173.8005,173.9387,173.8005,173.8795,23056.0
2024-01-10 11:05:00,176.17,176.18,176.09,176.1,15194.0,173.8993,173.9091,173.8203,173.8302,15194.0
2024-01-10 11:10:00,176.06,176.09,175.73,175.8,34433.0,173.7907,173.8203,173.4649,173.534,34433.0
2024-01-10 11:15:00,175.78,175.88,175.71,175.75,27526.0,173.5143,173.613,173.4452,173.4847,27526.0
2024-01-10 11:20:00,175.75,175.81,175.65,175.68,18969.0,173.4847,173.5439,173.386,173.4156,18969.0
2024-01-10 11:25:00,175.66,175.72,175.61,175.62,17549.0,173.3958,173.4551,173.3465,173.3563,17549.0
2024-01-10 11:30:00,175.6,175.67,175.54,175.55,19032.0,173.3366,173.4057,173.2774,173.2873,19032.0
2024-01-10 11:35:00,175.57,175.71,175.54,175.7,18626.0,173.307,173.4452,173.2774,173.4353,18626.0
2024-01-10 11:40:00,175.71,175.85,175.7,175.85,36334.0,173.4452,173.5834,173.4353,173.5834,36334.0
2024-01-10 11:45:00,175.85,175.87,175.76,175.78,16868.0,173.5834,173.6031,173.4945,173.5143,16868.0
2024-01-10 11:50:00,175.78,175.8,175.66,175.77,47584.0,173.5143,173.534,173.3958,173.5044,47584.0
2024-01-10 11:55:00,175.77,175.95,175.73,175.86,21901.0,173.5044,173.6821,173.4649,173.5933,21901.0
2024-01-10 12:00:00,175.86,175.86,175.74,175.75,16687.0,173.5933,173.5933,173.4748,173.4847,16687.0
2024-01-10 12:05:00,175.74,175.99,175.73,175.98,21448.0,173.4748,173.7216,173.4649,173.7117,21448.0
2024-01-10 12:10:00,175.98,176.08,175.97,176.07,14089.0,173.7117,173.8104,173.7018,173.8005,14089.0
2024-01-10 12:15:00,176.06,176.08,175.98,176.06,9266.0,173.7907,173.8104,173.7117,173.7907,9266.0
2024-01-10 12:20:00,176.07,176.1,175.99,176.03,13263.0,173.8005,173.8302,173.7216,173.7611,13263.0
2024-01-10 12:25:00,176.03,176.03,175.87,175.94,16434.0,173.7611,173.7611,173.6031,173.6722,16434.0
2024-01-10 12:30:00,175.94,175.95,175.87,175.93,17763.0,173.6722,173.6821,173.6031,173.6624,17763.0
2024-01-10 12:35:00,175.91,175.96,175.87,175.95,11090.0,173.6426,173.692,173.6031,173.6821,11090.0
2024-01-10 12:40:00,175.95,175.99,175.82,175.93,15053.0,173.6821,173.7216,173.5538,173.6624,15053.0
2024-01-10 12:45:00,175.92,176.03,175.9,176.02,6543.0,173.6525,173.7611,173.6327,173.7512,6543.0
2024-01-10 12:50:00,176.03,176.07,175.99,175.99,9794.0,173.7611,173.8005,173.7216,173.7216,9794.0
2024-01-10 12:55:00,176.0,176.07,175.96,176.02,6200.0,173.7315,173.8005,173.692,173.7512,6200.0
2024-01-10 13:00:00,176.03,176.18,175.75,176.16,36082.0,173.7611,173.9091,173.4847,173.8894,36082.0
2024-01-10 13:05:00,176.16,176.21,176.0,176.02,39053.0,173.8894,173.9387,173.7315,173.7512,39053.0
2024-01-10 13:10:00,176.0,176.03,175.82,175.97,23136.0,173.7315,173.7611,173.5538,173.7018,23136.0
2024-01-10 13:15:00,175.98,176.11,175.94,176.03,14333.0,173.7117,173.84,173.6722,173.7611,14333.0
2024-01-10 13:20:00,176.05,176.05,175.89,176.02,11683.0,173.7808,173.7808,173.6229,173.7512,11683.0
2024-01-10 13:25:00,176.03,176.11,176.0,176.02,17612.0,173.7611,173.84,173.7315,173.7512,17612.0
2024-01-10 13:30:00,176.04,176.16,176.03,176.16,10272.0,173.7709,173.8894,173.7611,173.8894,10272.0
2024-01-10 13:35:00,176.15,176.16,176.01,176.13,27020.0,173.8795,173.8894,173.7413,173.8598,27020.0
2024-01-10 13:40:00,176.14,176.16,176.07,176.12,9560.0,173.8696,173.8894,173.8005,173.8499,9560.0
2024-01-10 13:45:00,176.11,176.2,176.11,176.19,9205.0,173.84,173.9289,173.84,173.919,9205.0
2024-01-10 13:50:00,176.19,176.24,176.18,176.18,11742.0,173.919,173.9684,173.9091,173.9091,11742.0
2024-01-10 13:55:00,176.18,176.2,176.14,176.2,19811.0,173.9091,173.9289,173.8696,173.9289,19811.0
2024-01-10 14:00:00,176.2,176.26,176.19,176.25,20955.0,173.9289,173.9881,173.919,173.9782,20955.0
2024-01-10 14:05:00,176.26,176.29,176.19,176.25,13740.0,173.9881,174.0177,173.919,173.9782,13740.0
2024-01-10 14:10:00,176.25,176.6,176.24,176.47,90311.0,173.9782,174.3237,173.9684,174.1954,90311.0
2024-01-10 14:15:00,176.47,176.57,176.45,176.54,18117.0,174.1954,174.2941,174.1757,174.2645,18117.0
2024-01-10 14:20:00,176.55,176.55,176.43,176.52,20412.0,174.2744,174.2744,174.1559,174.2447,20412.0
2024-01-10 14:25:00,176.53,176.61,176.47,176.5,60741.0,174.2546,174.3336,174.1954,174.225,60741.0
2024-01-10 14:30:00,176.51,176.54,176.43,176.43,15746.0,174.2349,174.2645,174.1559,174.1559,15746.0
2024-01-10 14:35:00,176.43,176.45,176.34,176.41,16415.0,174.1559,174.1757,174.0671,174.1362,16415.0
2024-01-10 14:40:00,176.42,176.52,176.42,176.51,13867.0,174.146,174.2447,174.146,174.2349,13867.0
2024-01-10 14:45:00,176.51,176.56,176.48,176.5,15698.0,174.2349,174.2842,174.2053,174.225,15698.0
2024-01-10 14:50:00,176.52,176.65,176.51,176.61,23252.0,174.2447,174.3731,174.2349,174.3336,23252.0
2024-01-10 14:55:00,176.62,176.7,176.59,176.7,27157.0,174.3435,174.4224,174.3138,174.4224,27157.0
2024-01-10 15:00:00,176.69,176.74,176.57,176.62,25329.0,174.4126,174.4619,174.2941,174.3435,25329.0
2024-01-10 15:05:00,176.64,176.7,176.57,176.67,29138.0,174.3632,174.4224,174.2941,174.3928,29138.0
2024-01-10 15:10:00,176.67,176.67,176.39,176.49,55847.0,174.3928,174.3928,174.1164,174.2151,55847.0
2024-01-10 15:15:00,176.48,176.58,176.33,176.4,96089.0,174.2053,174.304,174.0572,174.1263,96089.0
2024-01-10 15:20:00,176.41,176.45,176.13,176.17,87618.0,174.1362,174.1757,173.8598,173.8993,87618.0
2024-01-10 15:25:00,176.17,176.34,176.13,176.19,82499.0,173.8993,174.0671,173.8598,173.919,82499.0
2024-01-10 15:30:00,176.2,176.28,176.12,176.21,52860.0,173.9289,174.0078,173.8499,173.9387,52860.0
2024-01-10 15:35:00,176.21,176.23,176.1,176.15,46510.0,173.9387,173.9585,173.8302,173.8795,46510.0
2024-01-10 15:40:00,176.16,176.16,175.87,175.92,99531.0,173.8894,173.8894,173.6031,173.6525,99531.0
2024-01-10 15:45:00,175.92,176.05,175.84,175.86,92033.0,173.6525,173.7808,173.5735,173.5933,92033.0
2024-01-10 15:50:00,175.84,176.18,175.71,176.16,125937.0,173.5735,173.9091,173.4452,173.8894,125937.0
2024-01-10 15:55:00,176.17,176.38,176.13,176.28,202540.0,173.8993,174.1066,173.8598,174.0078,202540.0
2024-01-11 09:30:00,176.11,176.5,176.06,176.47,74722.0,173.84,174.225,173.7907,174.1954,74722.0
2024-01-11 09:35:00,176.49,176.67,176.02,176.42,47641.0,174.2151,174.3928,173.7512,174.146,47641.0
2024-01-11 09:40:00,176.43,176.64,176.33,176.44,70701.0,174.1559,174.3632,174.0572,174.1658,70701.0
2024-01-11 09:45:00,176.44,176.47,176.0,176.05,89420.0,174.1658,174.1954,173.7315,173.7808,89420.0
2024-01-11 09:50:00,176.05,176.07,175.69,175.82,81925.0,173.7808,173.8005,173.4254,173.5538,81925.0
2024-01-11 09:55:00,175.8,175.88,175.73,175.83,63592.0,173.534,173.613,173.4649,173.5636,63592.0
2024-01-11 10:00:00,175.85,175.88,175.21,175.22,76866.0,173.5834,173.613,172.9516,172.9615,76866.0
2024-01-11 10:05:00,175.22,175.24,174.78,174.83,74810.0,172.9615,172.9812,172.5272,172.5765,74810.0
2024-01-11 10:10:00,174.83,175.05,174.67,174.7,76375.0,172.5765,172.7937,172.4186,172.4482,76375.0
2024-01-11 10:15:00,174.71,175.24,174.63,175.23,71068.0,172.4581,172.9812,172.3791,172.9714,71068.0
2024-01-11 10:20:00,175.22,175.27,175.04,175.12,49116.0,172.9615,173.0109,172.7838,172.8628,49116.0
2024-01-11 10:25:00,175.1,175.31,175.04,175.22,53551.0,172.8431,173.0503,172.7838,172.9615,53551.0
2024-01-11 10:30:00,175.23,175.61,175.04,175.06,87148.0,172.9714,173.3465,172.7838,172.8036,87148.0
2024-01-11 10:35:00,175.06,175.4,175.06,175.4,59150.0,172.8036,173.1392,172.8036,173.1392,59150.0
2024-01-11 10:40:00,175.41,175.43,175.15,175.3,31839.0,173.1491,173.1688,172.8924,173.0405,31839.0
2024-01-11 10:45:00,175.31,175.31,174.97,175.07,47364.0,173.0503,173.0503,172.7147,172.8134,47364.0
2024-01-11 10:50:00,175.1,175.1,174.86,174.89,99377.0,172.8431,172.8431,172.6061,172.6358,99377.0
2024-01-11 10:55:00,174.91,175.16,174.85,175.07,29757.0,172.6555,172.9023,172.5963,172.8134,29757.0
2024-01-11 11:00:00,175.06,175.19,174.89,174.97,34467.0,172.8036,172.9319,172.6358,172.7147,34467.0
2024-01-11 11:05:00,174.99,175.09,174.95,175.01,26984.0,172.7345,172.8332,172.695,172.7542,26984.0
2024-01-11 11:10:00,174.99,175.05,174.43,174.43,55042.0,172.7345,172.7937,172.1817,172.1817,55042.0
2024-01-11 11:15:00,174.43,174.62,174.39,174.58,49795.0,172.1817,172.3692,172.1422,172.3298,49795.0
2024-01-11 11:20:00,174.58,174.64,174.51,174.63,54827.0,172.3298,172.389,172.2607,172.3791,54827.0
2024-01-11 11:25:00,174.6,174.76,174.58,174.62,45543.0,172.3495,172.5074,172.3298,172.3692,45543.0
2024-01-11 11:30:00,174.63,174.64,174.48,174.54,29029.0,172.3791,172.389,172.231,172.2903,29029.0
2024-01-11 11:35:00,174.54,174.65,174.36,174.38,41138.0,172.2903,172.3989,172.1126,172.1323,41138.0
2024-01-11 11:40:00,174.4,174.54,174.33,174.38,49033.0,172.1521,172.2903,172.083,172.1323,49033.0
2024-01-11 11:45:00,174.37,174.7,174.26,174.69,60516.0,172.1225,172.4482,172.0139,172.4383,60516.0
2024-01-11 11:50:00,174.68,174.77,174.28,174.34,78621.0,172.4285,172.5173,172.0336,172.0928,78621.0
2024-01-11 11:55:00,174.33,174.38,174.25,174.29,17825.0,172.083,172.1323,172.004,172.0435,17825.0
2024-01-11 12:00:00,174.28,174.58,174.24,174.53,38661.0,172.0336,172.3298,171.9941,172.2804,38661.0
2024-01-11 12:05:00,174.53,174.59,174.4,174.52,22180.0,172.2804,172.3396,172.1521,172.2705,22180.0
2024-01-11 12:10:00,174.54,174.79,174.53,174.74,25170.0,172.2903,172.537,172.2804,172.4877,25170.0
2024-01-11 12:15:00,174.74,174.8,174.55,174.64,43354.0,172.4877,172.5469,172.3001,172.389,43354.0
2024-01-11 12:20:00,174.65,174.74,174.5,174.7,24225.0,172.3989,172.4877,172.2508,172.4482,24225.0
2024-01-11 12:25:00,174.71,174.76,174.56,174.56,13098.0,172.4581,172.5074,172.31,172.31,13098.0
2024-01-11 12:30:00,174.59,174.75,174.59,174.7,12010.0,172.3396,172.4976,172.3396,172.4482,12010.0
2024-01-11 12:35:00,174.72,174.76,174.62,174.74,15266.0,172.4679,172.5074,172.3692,172.4877,15266.0
2024-01-11 12:40:00,174.76,175.09,174.76,175.01,20654.0,172.5074,172.8332,172.5074,172.7542,20654.0
2024-01-11 12:45:00,175.01,175.18,175.01,175.15,10784.0,172.7542,172.922,172.7542,172.8924,10784.0
2024-01-11 12:50:00,175.2,175.3,175.14,175.15,25038.0,172.9418,173.0405,172.8825,172.8924,25038.0
2024-01-11 12:55:00,175.15,175.21,174.98,175.05,21425.0,172.8924,172.9516,172.7246,172.7937,21425.0
2024-01-11 13:00:00,175.04,175.35,175.03,175.31,35645.0,172.7838,173.0898,172.774,173.0503,35645.0
2024-01-11 13:05:00,175.32,175.37,175.17,175.23,25727.0,173.0602,173.1096,172.9121,172.9714,25727.0
2024-01-11 13:10:00,175.23,175.3,175.22,175.28,27126.0,172.9714,173.0405,172.9615,173.0207,27126.0
2024-01-11 13:15:00,175.29,175.49,175.28,175.34,51316.0,173.0306,173.228,173.0207,173.08,51316.0
2024-01-11 13:20:00,175.35,175.47,175.31,175.45,9707.0,173.0898,173.2083,173.0503,173.1885,9707.0
2024-01-11 13:25:00,175.45,175.45,175.31,175.36,18510.0,173.1885,173.1885,173.0503,173.0997,18510.0
2024-01-11 13:30:00,175.36,175.45,175.34,175.42,15455.0,173.0997,173.1885,173.08,173.1589,15455.0
2024-01-11 13:35:00,175.43,175.54,175.4,175.52,14618.0,173.1688,173.2774,173.1392,173.2576,14618.0
2024-01-11 13:40:00,175.52,175.59,175.5,175.53,17576.0,173.2576,173.3267,173.2379,173.2675,17576.0
2024-01-11 13:45:00,175.53,175.55,175.42,175.49,6869.0,173.2675,173.2873,173.1589,173.228,6869.0
2024-01-11 13:50:00,175.51,175.81,175.43,175.69,65033.0,173.2478,173.5439,173.1688,173.4254,65033.0
2024-01-11 13:55:00,175.68,175.9,175.66,175.88,33058.0,173.4156,173.6327,173.3958,173.613,33058.0
2024-01-11 14:00:00,175.88,176.02,175.8,175.84,30337.0,173.613,173.7512,173.534,173.5735,30337.0
2024-01-11 14:05:00,175.84,175.87,175.56,175.56,15684.0,173.5735,173.6031,173.2971,173.2971,15684.0
2024-01-11 14:10:00,175.56,175.81,175.56,175.78,15168.0,173.2971,173.5439,173.2971,173.5143,15168.0
2024-01-11 14:15:00,175.78,175.84,175.72,175.72,10593.0,173.5143,173.5735,173.4551,173.4551,10593.0
2024-01-11 14:20:00,175.75,175.8,175.59,175.63,14195.0,173.4847,173.534,173.3267,173.3662,14195.0
2024-01-11 14:25:00,175.63,175.88,175.62,175.84,15753.0,173.3662,173.613,173.3563,173.5735,15753.0
2024-01-11 14:30:00,175.86,175.9,175.74,175.77,22890.0,173.5933,173.6327,173.4748,173.5044,22890.0
2024-01-11 14:35:00,175.77,175.81,175.68,175.78,19930.0,173.5044,173.5439,173.4156,173.5143,19930.0
2024-01-11 14:40:00,175.79,175.92,175.76,175.76,12518.0,173.5242,173.6525,173.4945,173.4945,12518.0
2024-01-11 14:45:00,175.77,175.87,175.73,175.84,26289.0,173.5044,173.6031,173.4649,173.5735,26289.0
2024-01-11 14:50:00,175.88,176.06,175.88,176.05,12519.0,173.613,173.7907,173.613,173.7808,12519.0
2024-01-11 14:55:00,176.04,176.24,176.04,176.16,22234.0,173.7709,173.9684,173.7709,173.8894,22234.0
2024-01-11 15:00:00,176.19,176.21,175.96,176.03,27006.0,173.919,173.9387,173.692,173.7611,27006.0
2024-01-11 15:05:00,176.04,176.08,175.91,175.99,29936.0,173.7709,173.8104,173.6426,173.7216,29936.0
2024-01-11 15:10:00,176.0,176.08,175.8,176.08,34058.0,173.7315,173.8104,173.534,173.8104,34058.0
2024-01-11 15:15:00,176.03,176.04,175.73,175.87,40828.0,173.7611,173.7709,173.4649,173.6031,40828.0
2024-01-11 15:20:00,175.88,176.07,175.84,176.0,26918.0,173.613,173.8005,173.5735,173.7315,26918.0
2024-01-11 15:25:00,175.98,176.16,175.98,176.03,25378.0,173.7117,173.8894,173.7117,173.7611,25378.0
2024-01-11 15:30:00,176.03,176.09,175.98,176.07,40511.0,173.7611,173.8203,173.7117,173.8005,40511.0
2024-01-11 15:35:00,176.07,176.07,175.83,175.86,78219.0,173.8005,173.8005,173.5636,173.5933,78219.0
2024-01-11 15:40:00,175.86,175.92,175.75,175.81,28053.0,173.5933,173.6525,173.4847,173.5439,28053.0
2024-01-11 15:45:00,175.8,175.98,175.71,175.87,41758.0,173.534,173.7117,173.4452,173.6031,41758.0
2024-01-11 15:50:00,175.87,175.89,175.6,175.89,106359.0,173.6031,173.6229,173.3366,173.6229,106359.0
2024-01-11 15:55:00,175.88,176.19,175.85,176.09,194772.0,173.613,173.919,173.5834,173.8203,194772.0
2024-01-12 09:30:00,175.35,175.6,175.33,175.45,102774.0,173.0898,173.3366,173.0701,173.1885,102774.0
2024-01-12 09:35:00,175.46,175.79,175.34,175.67,52645.0,173.1984,173.5242,173.08,173.4057,52645.0
2024-01-12 09:40:00,175.65,175.87,175.61,175.82,54194.0,173.386,173.6031,173.3465,173.5538,54194.0
2024-01-12 09:45:00,175.86,176.15,175.85,176.06,62819.0,173.5933,173.8795,173.5834,173.7907,62819.0
2024-01-12 09:50:00,176.05,176.15,175.97,176.05,35637.0,173.7808,173.8795,173.7018,173.7808,35637.0
2024-01-12 09:55:00,176.08,176.15,175.57,175.6,57467.0,173.8104,173.8795,173.307,173.3366,57467.0
2024-01-12 10:00:00,175.61,175.61,174.99,175.08,64110.0,173.3465,173.3465,172.7345,172.8233,64110.0
2024-01-12 10:05:00,175.03,175.44,174.96,175.3,73414.0,172.774,173.1787,172.7049,173.0405,73414.0
2024-01-12 10:10:00,175.32,175.36,174.87,174.96,61417.0,173.0602,173.0997,172.616,172.7049,61417.0
2024-01-12 10:15:00,174.96,175.11,174.53,174.55,58923.0,172.7049,172.8529,172.2804,172.3001,58923.0
2024-01-12 10:20:00,174.57,174.83,174.54,174.83,51393.0,172.3199,172.5765,172.2903,172.5765,51393.0
2024-01-12 10:25:00,174.83,174.88,174.52,174.63,36641.0,172.5765,172.6259,172.2705,172.3791,36641.0
2024-01-12 10:30:00,174.64,174.88,174.61,174.71,38738.0,172.389,172.6259,172.3594,172.4581,38738.0
2024-01-12 10:35:00,174.72,174.78,174.49,174.54,51896.0,172.4679,172.5272,172.2409,172.2903,51896.0
2024-01-12 10:40:00,174.53,174.73,174.25,174.52,47565.0,172.2804,172.4778,172.004,172.2705,47565.0
2024-01-12 10:45:00,174.51,174.6,174.18,174.19,45231.0,172.2607,172.3495,171.9349,171.9448,45231.0
2024-01-12 10:50:00,174.2,174.25,173.91,174.02,42157.0,171.9547,172.004,171.6684,171.777,42157.0
2024-01-12 10:55:00,174.01,174.33,173.99,174.3,21453.0,171.7671,172.083,171.7474,172.0534,21453.0
2024-01-12 11:00:00,174.3,174.46,174.15,174.34,43861.0,172.0534,172.2113,171.9053,172.0928,43861.0
2024-01-12 11:05:00,174.33,174.65,174.29,174.63,107960.0,172.083,172.3989,172.0435,172.3791,107960.0
2024-01-12 11:10:00,174.64,174.72,174.57,174.64,32232.0,172.389,172.4679,172.3199,172.389,32232.0
2024-01-12 11:15:00,174.68,174.8,174.62,174.72,28262.0,172.4285,172.5469,172.3692,172.4679,28262.0
2024-01-12 11:20:00,174.72,174.73,174.51,174.68,64117.0,172.4679,172.4778,172.2607,172.4285,64117.0
2024-01-12 11:25:00,174.67,174.82,174.67,174.68,30914.0,172.4186,172.5667,172.4186,172.4285,30914.0
2024-01-12 11:30:00,174.69,174.77,174.58,174.61,27639.0,172.4383,172.5173,172.3298,172.3594,27639.0
2024-01-12 11:35:00,174.64,174.65,173.95,174.14,59582.0,172.389,172.3989,171.7079,171.8954,59582.0
2024-01-12 11:40:00,174.18,174.23,174.01,174.21,25362.0,171.9349,171.9843,171.7671,171.9645,25362.0
2024-01-12 11:45:00,174.17,174.26,174.03,174.04,32087.0,171.925,172.0139,171.7868,171.7967,32087.0
2024-01-12 11:50:00,174.05,174.12,173.92,173.95,34850.0,171.8066,171.8757,171.6783,171.7079,34850.0
2024-01-12 11:55:00,173.95,173.98,173.78,173.88,28679.0,171.7079,171.7375,171.5401,171.6388,28679.0
2024-01-12 12:00:00,173.89,174.01,173.81,173.81,23450.0,171.6486,171.7671,171.5697,171.5697,23450.0
2024-01-12 12:05:00,173.8,173.95,173.73,173.8,17390.0,171.5598,171.7079,171.4907,171.5598,17390.0
2024-01-12 12:10:00,173.8,173.96,173.78,173.93,39743.0,171.5598,171.7177,171.5401,171.6881,39743.0
2024-01-12 12:15:00,173.93,174.07,173.91,174.05,14540.0,171.6881,171.8263,171.6684,171.8066,14540.0
2024-01-12 12:20:00,174.04,174.15,173.96,173.97,18227.0,171.7967,171.9053,171.7177,171.7276,18227.0
2024-01-12 12:25:00,173.96,174.02,173.82,174.02,33746.0,171.7177,171.777,171.5796,171.777,33746.0
2024-01-12 12:30:00,174.01,174.08,173.95,174.03,17942.0,171.7671,171.8362,171.7079,171.7868,17942.0
2024-01-12 12:35:00,173.99,173.99,173.84,173.99,18421.0,171.7474,171.7474,171.5993,171.7474,18421.0
2024-01-12 12:40:00,173.98,174.06,173.91,174.02,27470.0,171.7375,171.8165,171.6684,171.777,27470.0
2024-01-12 12:45:00,174.02,174.03,173.84,173.89,22837.0,171.777,171.7868,171.5993,171.6486,22837.0
2024-01-12 12:50:00,173.88,174.22,173.88,174.22,21558.0,171.6388,171.9744,171.6388,171.9744,21558.0
2024-01-12 12:55:00,174.23,174.26,174.08,174.17,15411.0,171.9843,172.0139,171.8362,171.925,15411.0
2024-01-12 13:00:00,174.19,174.3,174.19,174.27,13923.0,171.9448,172.0534,171.9448,172.0237,13923.0
2024-01-12 13:05:00,174.28,174.36,174.24,174.36,14241.0,172.0336,172.1126,171.9941,172.1126,14241.0
2024-01-12 13:10:00,174.34,174.38,174.27,174.31,18519.0,172.0928,172.1323,172.0237,172.0632,18519.0
2024-01-12 13:15:00,174.31,174.33,174.22,174.26,12214.0,172.0632,172.083,171.9744,172.0139,12214.0
2024-01-12 13:20:00,174.26,174.38,174.18,174.27,26211.0,172.0139,172.1323,171.9349,172.0237,26211.0
2024-01-12 13:25:00,174.29,174.38,174.25,174.31,14513.0,172.0435,172.1323,172.004,172.0632,14513.0
2024-01-12 13:30:00,174.32,174.36,174.21,174.33,11838.0,172.0731,172.1126,171.9645,172.083,11838.0
2024-01-12 13:35:00,174.34,174.36,174.28,174.28,12191.0,172.0928,172.1126,172.0336,172.0336,12191.0
2024-01-12 13:40:00,174.28,174.33,174.25,174.26,13542.0,172.0336,172.083,172.004,172.0139,13542.0
2024-01-12 13:45:00,174.27,174.29,174.19,174.22,11305.0,172.0237,172.0435,171.9448,171.9744,11305.0
2024-01-12 13:50:00,174.22,174.25,174.12,174.25,12440.0,171.9744,172.004,171.8757,172.004,12440.0
2024-01-12 13:55:00,174.26,174.33,174.22,174.28,18563.0,172.0139,172.083,171.9744,172.0336,18563.0
2024-01-12 14:00:00,174.28,174.39,174.27,174.38,8036.0,172.0336,172.1422,172.0237,172.1323,8036.0
2024-01-12 14:05:00,174.39,174.4,174.34,174.34,11743.0,172.1422,172.1521,172.0928,172.0928,11743.0
2024-01-12 14:10:00,174.33,174.33,174.25,174.3,15723.0,172.083,172.083,172.004,172.0534,15723.0
2024-01-12 14:15:00,174.3,174.33,174.21,174.22,21791.0,172.0534,172.083,171.9645,171.9744,21791.0
2024-01-12 14:20:00,174.22,174.24,173.95,174.11,29606.0,171.9744,171.9941,171.7079,171.8658,29606.0
2024-01-12 14:25:00,174.11,174.15,174.05,174.06,22476.0,171.8658,171.9053,171.8066,171.8165,22476.0
2024-01-12 14:30:00,174.03,174.04,173.8,173.88,27214.0,171.7868,171.7967,171.5598,171.6388,27214.0
2024-01-12 14:35:00,173.87,173.92,173.78,173.91,13170.0,171.6289,171.6783,171.5401,171.6684,13170.0
2024-01-12 14:40:00,173.93,173.98,173.85,173.93,11153.0,171.6881,171.7375,171.6092,171.6881,11153.0
2024-01-12 14:45:00,173.93,173.94,173.86,173.9,14036.0,171.6881,171.698,171.619,171.6585,14036.0
2024-01-12 14:50:00,173.9,173.98,173.86,173.86,27807.0,171.6585,171.7375,171.619,171.619,27807.0
2024-01-12 14:55:00,173.86,173.9,173.76,173.81,12548.0,171.619,171.6585,171.5203,171.5697,12548.0
2024-01-12 15:00:00,173.8,173.8,173.69,173.72,33013.0,171.5598,171.5598,171.4512,171.4808,33013.0
2024-01-12 15:05:00,173.71,173.86,173.69,173.77,19874.0,171.471,171.619,171.4512,171.5302,19874.0
2024-01-12 15:10:00,173.75,173.83,173.71,173.8,23070.0,171.5105,171.5894,171.471,171.5598,23070.0
2024-01-12 15:15:00,173.78,173.81,173.71,173.75,22428.0,171.5401,171.5697,171.471,171.5105,22428.0
2024-01-12 15:20:00,173.76,173.79,173.63,173.71,28198.0,171.5203,171.5499,171.392,171.471,28198.0
2024-01-12 15:25:00,173.71,173.9,173.7,173.84,36052.0,171.471,171.6585,171.4611,171.5993,36052.0
2024-01-12 15:30:00,173.85,173.99,173.83,173.97,36589.0,171.6092,171.7474,171.5894,171.7276,36589.0
2024-01-12 15:35:00,173.97,174.0,173.92,173.96,31024.0,171.7276,171.7572,171.6783,171.7177,31024.0
2024-01-12 15:40:00,173.96,174.07,173.84,174.06,42240.0,171.7177,171.8263,171.5993,171.8165,42240.0
2024-01-12 15:45:00,174.05,174.08,173.94,174.01,53358.0,171.8066,171.8362,171.698,171.7671,53358.0
2024-01-12 15:50:00,174.02,174.07,173.84,174.04,85953.0,171.777,171.8263,171.5993,171.7967,85953.0
2024-01-12 15:55:00,174.04,174.1,173.92,173.99,181113.0,171.7967,171.8559,171.6783,171.7474,181113.0
2024-01-16 09:30:00,172.91,173.09,172.67,172.67,147911.0,170.6813,170.859,170.4444,170.4444,147911.0
2024-01-16 09:35:00,172.71,172.86,172.47,172.72,111389.0,170.4839,170.6319,170.247,170.4937,111389.0
2024-01-16 09:40:00,172.73,172.84,172.52,172.71,87607.0,170.5036,170.6122,170.2963,170.4839,87607.0
2024-01-16 09:45:00,172.72,172.84,172.4,172.81,73933.0,170.4937,170.6122,170.1779,170.5826,73933.0
2024-01-16 09:50:00,172.8,173.07,172.59,172.96,65104.0,170.5727,170.8392,170.3654,170.7306,65104.0
2024-01-16 09:55:00,172.98,173.31,172.94,173.27,43835.0,170.7504,171.0761,170.7109,171.0366,43835.0
2024-01-16 10:00:00,173.27,173.44,173.1,173.1,53955.0,171.0366,171.2044,170.8688,170.8688,53955.0
2024-01-16 10:05:00,173.11,173.44,173.08,173.44,151446.0,170.8787,171.2044,170.8491,171.2044,151446.0
2024-01-16 10:10:00,173.47,173.81,173.47,173.75,44177.0,171.2341,171.5697,171.2341,171.5105,44177.0
2024-01-16 10:15:00,173.76,174.04,173.69,173.95,64421.0,171.5203,171.7967,171.4512,171.7079,64421.0
2024-01-16 10:20:00,173.94,174.4,173.92,174.4,91397.0,171.698,172.1521,171.6783,172.1521,91397.0
2024-01-16 10:25:00,174.41,174.44,174.18,174.22,70609.0,172.1619,172.1916,171.9349,171.9744,70609.0
2024-01-16 10:30:00,174.22,174.34,174.13,174.23,36498.0,171.9744,172.0928,171.8856,171.9843,36498.0
2024-01-16 10:35:00,174.22,174.24,173.89,174.13,43227.0,171.9744,171.9941,171.6486,171.8856,43227.0
2024-01-16 10:40:00,174.11,174.26,174.08,174.18,132515.0,171.8658,172.0139,171.8362,171.9349,132515.0
2024-01-16 10:45:00,174.19,174.27,174.09,174.26,36122.0,171.9448,172.0237,171.8461,172.0139,36122.0
2024-01-16 10:50:00,174.26,174.33,174.1,174.12,41727.0,172.0139,172.083,171.8559,171.8757,41727.0
2024-01-16 10:55:00,174.12,174.14,173.95,173.95,33193.0,171.8757,171.8954,171.7079,171.7079,33193.0
2024-01-16 11:00:00,173.98,174.06,173.25,173.43,228374.0,171.7375,171.8165,171.0169,171.1946,228374.0
2024-01-16 11:05:00,173.42,173.77,173.36,173.5,46094.0,171.1847,171.5302,171.1255,171.2637,46094.0
2024-01-16 11:10:00,173.53,173.7,173.34,173.65,43658.0,171.2933,171.4611,171.1057,171.4117,43658.0
2024-01-16 11:15:00,173.58,173.93,173.53,173.84,54182.0,171.3426,171.6881,171.2933,171.5993,54182.0
2024-01-16 11:20:00,173.84,174.22,173.83,174.11,30348.0,171.5993,171.9744,171.5894,171.8658,30348.0
2024-01-16 11:25:00,174.11,174.15,173.83,173.84,29820.0,171.8658,171.9053,171.5894,171.5993,29820.0
2024-01-16 11:30:00,173.86,174.1,173.86,174.09,27513.0,171.619,171.8559,171.619,171.8461,27513.0
2024-01-16 11:35:00,174.07,174.1,173.76,173.82,30696.0,171.8263,171.8559,171.5203,171.5796,30696.0
2024-01-16 11:40:00,173.78,173.87,173.68,173.76,16259.0,171.5401,171.6289,171.4414,171.5203,16259.0
2024-01-16 11:45:00,173.74,173.77,173.57,173.61,16149.0,171.5006,171.5302,171.3328,171.3723,16149.0
2024-01-16 11:50:00,173.64,173.67,173.49,173.49,21864.0,171.4019,171.4315,171.2538,171.2538,21864.0
2024-01-16 11:55:00,173.48,173.64,173.43,173.55,20321.0,171.2439,171.4019,171.1946,171.313,20321.0
2024-01-16 12:00:00,173.53,173.6,173.29,173.34,19594.0,171.2933,171.3624,171.0564,171.1057,19594.0
2024-01-16 12:05:00,173.33,173.4,173.17,173.24,29940.0,171.0959,171.165,170.9379,171.007,29940.0
2024-01-16 12:10:00,173.24,173.38,173.16,173.29,24604.0,171.007,171.1452,170.9281,171.0564,24604.0
2024-01-16 12:15:00,173.25,173.46,173.25,173.32,27273.0,171.0169,171.2242,171.0169,171.086,27273.0
2024-01-16 12:20:00,173.34,173.53,173.32,173.44,19151.0,171.1057,171.2933,171.086,171.2044,19151.0
2024-01-16 12:25:00,173.44,173.44,173.17,173.23,23065.0,171.2044,171.2044,170.9379,170.9972,23065.0
2024-01-16 12:30:00,173.24,173.26,173.13,173.15,36295.0,171.007,171.0268,170.8984,170.9182,36295.0
2024-01-16 12:35:00,173.15,173.44,173.15,173.39,25851.0,170.9182,171.2044,170.9182,171.1551,25851.0
2024-01-16 12:40:00,173.39,173.43,173.29,173.29,21755.0,171.1551,171.1946,171.0564,171.0564,21755.0
2024-01-16 12:45:00,173.29,173.4,173.22,173.25,22702.0,171.0564,171.165,170.9873,171.0169,22702.0
2024-01-16 12:50:00,173.23,173.38,173.18,173.3,14575.0,170.9972,171.1452,170.9478,171.0663,14575.0
2024-01-16 12:55:00,173.33,173.41,173.27,173.28,22900.0,171.0959,171.1748,171.0366,171.0465,22900.0
2024-01-16 13:00:00,173.29,173.43,173.23,173.4,23729.0,171.0564,171.1946,170.9972,171.165,23729.0
2024-01-16 13:05:00,173.4,173.51,173.37,173.45,24391.0,171.165,171.2735,171.1354,171.2143,24391.0
2024-01-16 13:10:00,173.51,173.56,173.44,173.51,16524.0,171.2735,171.3229,171.2044,171.2735,16524.0
2024-01-16 13:15:00,173.53,173.89,173.52,173.77,108499.0,171.2933,171.6486,171.2834,171.5302,108499.0
2024-01-16 13:20:00,173.8,173.8,173.59,173.67,37136.0,171.5598,171.5598,171.3525,171.4315,37136.0
2024-01-16 13:25:00,173.66,173.8,173.57,173.79,18219.0,171.4216,171.5598,171.3328,171.5499,18219.0
2024-01-16 13:30:00,173.82,173.85,173.72,173.78,18212.0,171.5796,171.6092,171.4808,171.5401,18212.0
2024-01-16 13:35:00,173.77,173.77,173.48,173.52,44174.0,171.5302,171.5302,171.2439,171.2834,44174.0
2024-01-16 13:40:00,173.51,173.54,173.4,173.42,23334.0,171.2735,171.3032,171.165,171.1847,23334.0
2024-01-16 13:45:00,173.42,173.5,173.35,173.45,17639.0,171.1847,171.2637,171.1156,171.2143,17639.0
2024-01-16 13:50:00,173.43,173.46,173.25,173.27,16234.0,171.1946,171.2242,171.0169,171.0366,16234.0
2024-01-16 13:55:00,173.29,173.4,173.27,173.39,12840.0,171.0564,171.165,171.0366,171.1551,12840.0
2024-01-16 14:00:00,173.37,173.47,173.3,173.33,16785.0,171.1354,171.2341,171.0663,171.0959,16785.0
2024-01-16 14:05:00,173.31,173.47,173.22,173.25,14211.0,171.0761,171.2341,170.9873,171.0169,14211.0
2024-01-16 14:10:00,173.27,173.28,173.02,173.1,20872.0,171.0366,171.0465,170.7899,170.8688,20872.0
2024-01-16 14:15:00,173.07,173.11,173.01,173.02,32947.0,170.8392,170.8787,170.78,170.7899,32947.0
2024-01-16 14:20:00,173.03,173.15,173.02,173.11,17198.0,170.7997,170.9182,170.7899,170.8787,17198.0
2024-01-16 14:25:00,173.11,173.24,173.08,173.15,17599.0,170.8787,171.007,170.8491,170.9182,17599.0
2024-01-16 14:30:00,173.15,173.19,173.0,173.18,31005.0,170.9182,170.9577,170.7701,170.9478,31005.0
2024-01-16 14:35:00,173.19,173.21,173.1,173.21,16642.0,170.9577,170.9774,170.8688,170.9774,16642.0
2024-01-16 14:40:00,173.23,173.27,173.17,173.22,19175.0,170.9972,171.0366,170.9379,170.9873,19175.0
2024-01-16 14:45:00,173.23,173.43,173.18,173.4,36684.0,170.9972,171.1946,170.9478,171.165,36684.0
2024-01-16 14:50:00,173.42,173.45,173.36,173.4,29802.0,171.1847,171.2143,171.1255,171.165,29802.0
2024-01-16 14:55:00,173.4,173.5,173.39,173.48,11549.0,171.165,171.2637,171.1551,171.2439,11549.0
2024-01-16 15:00:00,173.48,173.57,173.41,173.41,40131.0,171.2439,171.3328,171.1748,171.1748,40131.0
2024-01-16 15:05:00,173.41,173.46,173.36,173.44,10524.0,171.1748,171.2242,171.1255,171.2044,10524.0
2024-01-16 15:10:00,173.45,173.56,173.37,173.38,13462.0,171.2143,171.3229,171.1354,171.1452,13462.0
2024-01-16 15:15:00,173.4,173.57,173.39,173.56,18388.0,171.165,171.3328,171.1551,171.3229,18388.0
2024-01-16 15:20:00,173.56,173.57,173.42,173.46,16803.0,171.3229,171.3328,171.1847,171.2242,16803.0
2024-01-16 15:25:00,173.45,173.52,173.37,173.41,20966.0,171.2143,171.2834,171.1354,171.1748,20966.0
2024-01-16 15:30:00,173.42,173.5,173.35,173.38,23331.0,171.1847,171.2637,171.1156,171.1452,23331.0
2024-01-16 15:35:00,173.38,173.48,173.35,173.47,53381.0,171.1452,171.2439,171.1156,171.2341,53381.0
2024-01-16 15:40:00,173.47,173.5,173.4,173.49,38126.0,171.2341,171.2637,171.165,171.2538,38126.0
2024-01-16 15:45:00,173.5,173.59,173.39,173.49,65857.0,171.2637,171.3525,171.1551,171.2538,65857.0
2024-01-16 15:50:00,173.49,173.7,173.44,173.68,74429.0,171.2538,171.4611,171.2044,171.4414,74429.0
2024-01-16 15:55:00,173.68,173.82,173.62,173.77,174955.0,171.4414,171.5796,171.3821,171.5302,174955.0
2024-01-17 09:30:00,171.93,172.22,171.82,171.89,117905.0,169.7139,170.0002,169.6053,169.6744,117905.0
2024-01-17 09:35:00,171.91,172.07,171.75,172.06,80343.0,169.6942,169.8521,169.5362,169.8422,80343.0
2024-01-17 09:40:00,172.04,172.16,171.66,171.7,76362.0,169.8225,169.9409,169.4474,169.4869,76362.0
2024-01-17 09:45:00,171.66,171.87,171.54,171.59,64519.0,169.4474,169.6547,169.3289,169.3783,64519.0
2024-01-17 09:50:00,171.59,171.75,171.39,171.49,71567.0,169.3783,169.5362,169.1809,169.2796,71567.0
2024-01-17 09:55:00,171.47,171.55,171.38,171.44,44721.0,169.2598,169.3388,169.171,169.2302,44721.0
2024-01-17 10:00:00,171.44,171.85,171.28,171.77,76389.0,169.2302,169.6349,169.0723,169.556,76389.0
2024-01-17 10:05:00,171.79,171.89,171.69,171.8,43254.0,169.5757,169.6744,169.477,169.5856,43254.0
2024-01-17 10:10:00,171.77,171.85,171.6,171.8,46982.0,169.556,169.6349,169.3882,169.5856,46982.0
2024-01-17 10:15:00,171.81,171.91,171.45,171.47,51749.0,169.5955,169.6942,169.2401,169.2598,51749.0
2024-01-17 10:20:00,171.46,171.56,171.37,171.54,29729.0,169.25,169.3487,169.1611,169.3289,29729.0
2024-01-17 10:25:00,171.56,171.71,171.55,171.57,49092.0,169.3487,169.4967,169.3388,169.3586,49092.0
2024-01-17 10:30:00,171.54,171.65,171.42,171.6,70652.0,169.3289,169.4375,169.2105,169.3882,70652.0
2024-01-17 10:35:00,171.59,171.91,171.38,171.9,58961.0,169.3783,169.6942,169.171,169.6843,58961.0
2024-01-17 10:40:00,171.88,171.88,171.71,171.71,32718.0,169.6646,169.6646,169.4967,169.4967,32718.0
2024-01-17 10:45:00,171.73,171.88,171.69,171.88,53484.0,169.5165,169.6646,169.477,169.6646,53484.0
2024-01-17 10:50:00,171.87,171.98,171.78,171.79,38583.0,169.6547,169.7633,169.5658,169.5757,38583.0
2024-01-17 10:55:00,171.8,171.97,171.77,171.96,27994.0,169.5856,169.7534,169.556,169.7435,27994.0
2024-01-17 11:00:00,171.97,172.19,171.96,172.17,39899.0,169.7534,169.9706,169.7435,169.9508,39899.0
2024-01-17 11:05:00,172.2,172.3,172.01,172.02,54980.0,169.9804,170.0791,169.7929,169.8028,54980.0
2024-01-17 11:10:00,172.02,172.08,171.86,171.88,36383.0,169.8028,169.862,169.6448,169.6646,36383.0
2024-01-17 11:15:00,171.88,171.96,171.82,171.88,35344.0,169.6646,169.7435,169.6053,169.6646,35344.0
2024-01-17 11:20:00,171.88,171.95,171.84,171.94,61722.0,169.6646,169.7337,169.6251,169.7238,61722.0
2024-01-17 11:25:00,171.93,172.0,171.87,171.91,42116.0,169.7139,169.783,169.6547,169.6942,42116.0
2024-01-17 11:30:00,171.92,171.95,171.8,171.87,34516.0,169.704,169.7337,169.5856,169.6547,34516.0
2024-01-17 11:35:00,171.88,172.07,171.88,172.07,29043.0,169.6646,169.8521,169.6646,169.8521,29043.0
2024-01-17 11:40:00,172.09,172.19,172.08,172.19,25106.0,169.8718,169.9706,169.862,169.9706,25106.0
2024-01-17 11:45:00,172.19,172.29,172.11,172.11,19801.0,169.9706,170.0693,169.8916,169.8916,19801.0
2024-01-17 11:50:00,172.13,172.16,171.99,172.08,19812.0,169.9113,169.9409,169.7731,169.862,19812.0
2024-01-17 11:55:00,172.1,172.15,172.05,172.09,15251.0,169.8817,169.9311,169.8324,169.8718,15251.0
2024-01-17 12:00:00,172.09,172.15,171.89,171.89,37279.0,169.8718,169.9311,169.6744,169.6744,37279.0
2024-01-17 12:05:00,171.88,171.96,171.84,171.84,35318.0,169.6646,169.7435,169.6251,169.6251,35318.0
2024-01-17 12:10:00,171.84,172.05,171.81,171.93,17477.0,169.6251,169.8324,169.5955,169.7139,17477.0
2024-01-17 12:15:00,171.94,171.98,171.86,171.88,10977.0,169.7238,169.7633,169.6448,169.6646,10977.0
2024-01-17 12:20:00,171.89,171.92,171.63,171.67,24441.0,169.6744,169.704,169.4178,169.4573,24441.0
2024-01-17 12:25:00,171.64,171.75,171.64,171.73,9879.0,169.4276,169.5362,169.4276,169.5165,9879.0
2024-01-17 12:30:00,171.73,171.75,171.64,171.67,15080.0,169.5165,169.5362,169.4276,169.4573,15080.0
2024-01-17 12:35:00,171.67,171.68,171.6,171.63,9453.0,169.4573,169.4671,169.3882,169.4178,9453.0
2024-01-17 12:40:00,171.64,171.66,171.46,171.53,15931.0,169.4276,169.4474,169.25,169.3191,15931.0
2024-01-17 12:45:00,171.47,171.67,171.46,171.62,13237.0,169.2598,169.4573,169.25,169.4079,13237.0
2024-01-17 12:50:00,171.62,171.79,171.6,171.78,16252.0,169.4079,169.5757,169.3882,169.5658,16252.0
2024-01-17 12:55:00,171.78,171.84,171.72,171.74,12826.0,169.5658,169.6251,169.5066,169.5264,12826.0
2024-01-17 13:00:00,171.74,171.86,171.73,171.86,31604.0,169.5264,169.6448,169.5165,169.6448,31604.0
2024-01-17 13:05:00,171.85,171.88,171.67,171.68,24923.0,169.6349,169.6646,169.4573,169.4671,24923.0
2024-01-17 13:10:00,171.67,171.67,171.48,171.52,17246.0,169.4573,169.4573,169.2697,169.3092,17246.0
2024-01-17 13:15:00,171.5,171.5,171.38,171.42,21871.0,169.2895,169.2895,169.171,169.2105,21871.0
2024-01-17 13:20:00,171.4,171.43,171.17,171.25,22115.0,169.1907,169.2204,168.9637,169.0427,22115.0
2024-01-17 13:25:00,171.26,171.36,171.21,171.28,19429.0,169.0525,169.1513,169.0032,169.0723,19429.0
2024-01-17 13:30:00,171.25,171.27,171.08,171.12,22936.0,169.0427,169.0624,168.8749,168.9144,22936.0
2024-01-17 13:35:00,171.12,171.22,171.09,171.15,11823.0,168.9144,169.0131,168.8847,168.944,11823.0
2024-01-17 13:40:00,171.18,171.19,171.08,171.16,17227.0,168.9736,168.9834,168.8749,168.9538,17227.0
2024-01-17 13:45:00,171.15,171.16,170.96,171.02,21616.0,168.944,168.9538,168.7564,168.8156,21616.0
2024-01-17 13:50:00,171.01,171.23,171.01,171.16,48017.0,168.8058,169.0229,168.8058,168.9538,48017.0
2024-01-17 13:55:00,171.16,171.27,171.1,171.22,40811.0,168.9538,169.0624,168.8946,169.0131,40811.0
2024-01-17 14:00:00,171.21,171.33,171.19,171.24,38689.0,169.0032,169.1216,168.9834,169.0328,38689.0
2024-01-17 14:05:00,171.22,171.24,171.13,171.24,13588.0,169.0131,169.0328,168.9242,169.0328,13588.0
2024-01-17 14:10:00,171.22,171.25,171.15,171.16,18948.0,169.0131,169.0427,168.944,168.9538,18948.0
2024-01-17 14:15:00,171.17,171.29,171.16,171.26,15822.0,168.9637,169.0822,168.9538,169.0525,15822.0
2024-01-17 14:20:00,171.26,171.52,171.26,171.49,46717.0,169.0525,169.3092,169.0525,169.2796,46717.0
2024-01-17 14:25:00,171.48,171.52,171.41,171.48,40741.0,169.2697,169.3092,169.2006,169.2697,40741.0
2024-01-17 14:30:00,171.5,171.64,171.5,171.59,29721.0,169.2895,169.4276,169.2895,169.3783,29721.0
2024-01-17 14:35:00,171.59,171.67,171.59,171.65,15400.0,169.3783,169.4573,169.3783,169.4375,15400.0
2024-01-17 14:40:00,171.66,171.87,171.63,171.87,24594.0,169.4474,169.6547,169.4178,169.6547,24594.0
2024-01-17 14:45:00,171.88,171.89,171.74,171.77,16766.0,169.6646,169.6744,169.5264,169.556,16766.0
2024-01-17 14:50:00,171.76,171.82,171.76,171.81,15669.0,169.5461,169.6053,169.5461,169.5955,15669.0
2024-01-17 14:55:00,171.81,171.88,171.8,171.81,26613.0,169.5955,169.6646,169.5856,169.5955,26613.0
2024-01-17 15:00:00,171.81,171.84,171.67,171.71,20514.0,169.5955,169.6251,169.4573,169.4967,20514.0
2024-01-17 15:05:00,171.72,171.82,171.68,171.8,22003.0,169.5066,169.6053,169.4671,169.5856,22003.0
2024-01-17 15:10:00,171.78,171.82,171.61,171.62,21219.0,169.5658,169.6053,169.398,169.4079,21219.0
2024-01-17 15:15:00,171.63,171.79,171.62,171.75,21685.0,169.4178,169.5757,169.4079,169.5362,21685.0
2024-01-17 15:20:00,171.78,171.78,171.61,171.62,30585.0,169.5658,169.5658,169.398,169.4079,30585.0
2024-01-17 15:25:00,171.62,171.68,171.59,171.64,16968.0,169.4079,169.4671,169.3783,169.4276,16968.0
2024-01-17 15:30:00,171.66,171.84,171.65,171.82,26050.0,169.4474,169.6251,169.4375,169.6053,26050.0
2024-01-17 15:35:00,171.84,172.01,171.83,171.99,35877.0,169.6251,169.7929,169.6152,169.7731,35877.0
2024-01-17 15:40:00,172.0,172.03,171.94,171.96,35129.0,169.783,169.8126,169.7238,169.7435,35129.0
2024-01-17 15:45:00,171.96,172.07,171.96,171.99,53632.0,169.7435,169.8521,169.7435,169.7731,53632.0
2024-01-17 15:50:00,171.99,172.27,171.99,172.18,119684.0,169.7731,170.0495,169.7731,169.9607,119684.0
2024-01-17 15:55:00,172.18,172.3,172.15,172.25,282602.0,169.9607,170.0791,169.9311,170.0298,282602.0
2024-01-18 09:30:00,173.06,173.43,172.92,173.09,182835.0,170.8293,171.1946,170.6912,170.859,182835.0
2024-01-18 09:35:00,173.07,173.42,172.85,172.95,135835.0,170.8392,171.1847,170.6221,170.7208,135835.0
2024-01-18 09:40:00,172.94,173.21,172.76,172.78,88092.0,170.7109,170.9774,170.5332,170.553,88092.0
2024-01-18 09:45:00,172.78,172.92,172.69,172.8,74668.0,170.553,170.6912,170.4641,170.5727,74668.0
2024-01-18 09:50:00,172.8,172.96,172.76,172.95,53367.0,170.5727,170.7306,170.5332,170.7208,53367.0
2024-01-18 09:55:00,172.95,173.08,172.87,172.94,49169.0,170.7208,170.8491,170.6418,170.7109,49169.0
2024-01-18 10:00:00,172.94,173.03,172.55,172.7,61592.0,170.7109,170.7997,170.3259,170.474,61592.0
2024-01-18 10:05:00,172.7,172.97,172.67,172.84,40696.0,170.474,170.7405,170.4444,170.6122,40696.0
2024-01-18 10:10:00,172.84,173.14,172.83,173.1,56914.0,170.6122,170.9083,170.6023,170.8688,56914.0
2024-01-18 10:15:00,173.1,173.17,172.89,172.99,69502.0,170.8688,170.9379,170.6615,170.7602,69502.0
2024-01-18 10:20:00,173.01,173.1,172.77,173.04,38397.0,170.78,170.8688,170.5431,170.8096,38397.0
2024-01-18 10:25:00,173.02,173.17,172.98,173.09,31526.0,170.7899,170.9379,170.7504,170.859,31526.0
2024-01-18 10:30:00,173.1,173.23,172.87,173.07,68818.0,170.8688,170.9972,170.6418,170.8392,68818.0
2024-01-18 10:35:00,173.09,173.13,172.96,173.02,37827.0,170.859,170.8984,170.7306,170.7899,37827.0
2024-01-18 10:40:00,173.04,173.13,172.95,173.03,46441.0,170.8096,170.8984,170.7208,170.7997,46441.0
2024-01-18 10:45:00,173.04,173.05,172.84,173.02,24673.0,170.8096,170.8195,170.6122,170.7899,24673.0
2024-01-18 10:50:00,173.03,173.04,172.8,172.99,36749.0,170.7997,170.8096,170.5727,170.7602,36749.0
2024-01-18 10:55:00,172.98,173.04,172.59,172.68,34427.0,170.7504,170.8096,170.3654,170.4542,34427.0
2024-01-18 11:00:00,172.67,172.67,172.32,172.32,40233.0,170.4444,170.4444,170.0989,170.0989,40233.0
2024-01-18 11:05:00,172.36,172.59,172.35,172.5,37118.0,170.1384,170.3654,170.1285,170.2766,37118.0
2024-01-18 11:10:00,172.51,172.61,172.42,172.46,33281.0,170.2864,170.3851,170.1976,170.2371,33281.0
2024-01-18 11:15:00,172.47,172.68,172.44,172.62,41025.0,170.247,170.4542,170.2173,170.395,41025.0
2024-01-18 11:20:00,172.61,172.7,172.57,172.62,23237.0,170.3851,170.474,170.3457,170.395,23237.0
2024-01-18 11:25:00,172.62,172.73,172.55,172.67,33444.0,170.395,170.5036,170.3259,170.4444,33444.0
2024-01-18 11:30:00,172.69,172.91,172.65,172.9,30445.0,170.4641,170.6813,170.4246,170.6714,30445.0
2024-01-18 11:35:00,172.91,172.95,172.78,172.78,32081.0,170.6813,170.7208,170.553,170.553,32081.0
2024-01-18 11:40:00,172.78,172.79,172.61,172.67,54173.0,170.553,170.5628,170.3851,170.4444,54173.0
2024-01-18 11:45:00,172.69,172.77,172.49,172.5,33199.0,170.4641,170.5431,170.2667,170.2766,33199.0
2024-01-18 11:50:00,172.48,172.77,172.48,172.7,41972.0,170.2568,170.5431,170.2568,170.474,41972.0
2024-01-18 11:55:00,172.72,172.76,172.57,172.6,30574.0,170.4937,170.5332,170.3457,170.3753,30574.0
2024-01-18 12:00:00,172.61,172.62,172.02,172.03,88331.0,170.3851,170.395,169.8028,169.8126,88331.0
2024-01-18 12:05:00,172.03,172.16,171.97,172.03,33196.0,169.8126,169.9409,169.7534,169.8126,33196.0
2024-01-18 12:10:00,172.03,172.08,171.78,172.03,58726.0,169.8126,169.862,169.5658,169.8126,58726.0
2024-01-18 12:15:00,172.02,172.11,171.89,171.93,38811.0,169.8028,169.8916,169.6744,169.7139,38811.0
2024-01-18 12:20:00,171.93,171.99,171.8,171.88,29991.0,169.7139,169.7731,169.5856,169.6646,29991.0
2024-01-18 12:25:00,171.87,172.03,171.86,171.95,19806.0,169.6547,169.8126,169.6448,169.7337,19806.0
2024-01-18 12:30:00,171.96,171.96,171.69,171.69,17656.0,169.7435,169.7435,169.477,169.477,17656.0
2024-01-18 12:35:00,171.72,171.95,171.67,171.95,50863.0,169.5066,169.7337,169.4573,169.7337,50863.0
2024-01-18 12:40:00,171.95,171.95,171.82,171.88,34170.0,169.7337,169.7337,169.6053,169.6646,34170.0
2024-01-18 12:45:00,171.88,171.99,171.88,171.98,26990.0,169.6646,169.7731,169.6646,169.7633,26990.0
2024-01-18 12:50:00,171.97,172.0,171.7,171.79,27519.0,169.7534,169.783,169.4869,169.5757,27519.0
2024-01-18 12:55:00,171.77,171.78,171.61,171.74,22275.0,169.556,169.5658,169.398,169.5264,22275.0
2024-01-18 13:00:00,171.75,171.75,171.45,171.48,44997.0,169.5362,169.5362,169.2401,169.2697,44997.0
2024-01-18 13:05:00,171.48,171.58,171.32,171.54,40397.0,169.2697,169.3684,169.1118,169.3289,40397.0
2024-01-18 13:10:00,171.53,171.56,171.38,171.47,22474.0,169.3191,169.3487,169.171,169.2598,22474.0
2024-01-18 13:15:00,171.46,171.6,171.41,171.55,26259.0,169.25,169.3882,169.2006,169.3388,26259.0
2024-01-18 13:20:00,171.53,171.71,171.47,171.67,25448.0,169.3191,169.4967,169.2598,169.4573,25448.0
2024-01-18 13:25:00,171.68,171.79,171.58,171.68,28488.0,169.4671,169.5757,169.3684,169.4671,28488.0
2024-01-18 13:30:00,171.69,171.93,171.68,171.88,22655.0,169.477,169.7139,169.4671,169.6646,22655.0
2024-01-18 13:35:00,171.88,172.05,171.83,172.01,28068.0,169.6646,169.8324,169.6152,169.7929,28068.0
2024-01-18 13:40:00,172.01,172.12,171.93,172.04,30060.0,169.7929,169.9015,169.7139,169.8225,30060.0
2024-01-18 13:45:00,172.08,172.09,171.96,172.02,13761.0,169.862,169.8718,169.7435,169.8028,13761.0
2024-01-18 13:50:00,171.99,172.1,171.98,172.04,20200.0,169.7731,169.8817,169.7633,169.8225,20200.0
2024-01-18 13:55:00,172.06,172.07,171.99,172.0,27684.0,169.8422,169.8521,169.7731,169.783,27684.0
2024-01-18 14:00:00,172.0,172.19,171.99,172.13,36450.0,169.783,169.9706,169.7731,169.9113,36450.0
2024-01-18 14:05:00,172.15,172.25,172.12,172.22,23275.0,169.9311,170.0298,169.9015,170.0002,23275.0
2024-01-18 14:10:00,172.19,172.4,172.18,172.39,32011.0,169.9706,170.1779,169.9607,170.168,32011.0
2024-01-18 14:15:00,172.39,172.54,172.39,172.48,24646.0,170.168,170.316,170.168,170.2568,24646.0
2024-01-18 14:20:00,172.48,172.76,172.39,172.68,90855.0,170.2568,170.5332,170.168,170.4542,90855.0
2024-01-18 14:25:00,172.69,172.81,172.64,172.79,25419.0,170.4641,170.5826,170.4148,170.5628,25419.0
2024-01-18 14:30:00,172.81,172.91,172.71,172.73,61241.0,170.5826,170.6813,170.4839,170.5036,61241.0
2024-01-18 14:35:00,172.74,172.84,172.67,172.67,23525.0,170.5135,170.6122,170.4444,170.4444,23525.0
2024-01-18 14:40:00,172.69,172.76,172.54,172.55,36495.0,170.4641,170.5332,170.316,170.3259,36495.0
2024-01-18 14:45:00,172.53,172.71,172.39,172.64,77607.0,170.3062,170.4839,170.168,170.4148,77607.0
2024-01-18 14:50:00,172.62,172.78,172.59,172.74,36211.0,170.395,170.553,170.3654,170.5135,36211.0
2024-01-18 14:55:00,172.74,172.83,172.71,172.76,31977.0,170.5135,170.6023,170.4839,170.5332,31977.0
2024-01-18 15:00:00,172.78,172.79,172.68,172.76,20612.0,170.553,170.5628,170.4542,170.5332,20612.0
2024-01-18 15:05:00,172.74,173.01,172.74,173.0,22348.0,170.5135,170.78,170.5135,170.7701,22348.0
2024-01-18 15:10:00,173.01,173.05,172.95,172.96,23679.0,170.78,170.8195,170.7208,170.7306,23679.0
2024-01-18 15:15:00,172.96,173.05,172.96,172.96,24500.0,170.7306,170.8195,170.7306,170.7306,24500.0
2024-01-18 15:20:00,172.94,173.08,172.94,173.05,38993.0,170.7109,170.8491,170.7109,170.8195,38993.0
2024-01-18 15:25:00,173.05,173.15,173.02,173.14,49499.0,170.8195,170.9182,170.7899,170.9083,49499.0
2024-01-18 15:30:00,173.14,173.18,173.05,173.1,62290.0,170.9083,170.9478,170.8195,170.8688,62290.0
2024-01-18 15:35:00,173.09,173.11,172.91,172.92,89401.0,170.859,170.8787,170.6813,170.6912,89401.0
2024-01-18 15:40:00,172.92,173.06,172.87,173.06,38798.0,170.6912,170.8293,170.6418,170.8293,38798.0
2024-01-18 15:45:00,173.05,173.17,173.05,173.12,60019.0,170.8195,170.9379,170.8195,170.8886,60019.0
2024-01-18 15:50:00,173.11,173.33,173.08,173.13,142301.0,170.8787,171.0959,170.8491,170.8984,142301.0
2024-01-18 15:55:00,173.13,173.23,173.01,173.18,350652.0,170.8984,170.9972,170.78,170.9478,350652.0
2024-01-19 09:30:00,173.49,173.49,172.96,173.13,102631.0,171.2538,171.2538,170.7306,170.8984,102631.0
2024-01-19 09:35:00,173.07,173.24,172.9,173.08,40319.0,170.8392,171.007,170.6714,170.8491,40319.0
2024-01-19 09:40:00,173.06,173.21,172.92,173.13,53154.0,170.8293,170.9774,170.6912,170.8984,53154.0
2024-01-19 09:45:00,173.11,173.15,172.88,172.95,41135.0,170.8787,170.9182,170.6517,170.7208,41135.0
2024-01-19 09:50:00,172.93,173.18,172.79,173.15,31822.0,170.701,170.9478,170.5628,170.9182,31822.0
2024-01-19 09:55:00,173.12,173.12,172.87,173.06,23589.0,170.8886,170.8886,170.6418,170.8293,23589.0
2024-01-19 10:00:00,173.11,173.24,172.76,172.97,76122.0,170.8787,171.007,170.5332,170.7405,76122.0
2024-01-19 10:05:00,172.97,172.98,172.46,172.54,33756.0,170.7405,170.7504,170.2371,170.316,33756.0
2024-01-19 10:10:00,172.56,172.65,172.45,172.5,32120.0,170.3358,170.4246,170.2272,170.2766,32120.0
2024-01-19 10:15:00,172.5,172.75,172.5,172.63,63871.0,170.2766,170.5233,170.2766,170.4049,63871.0
2024-01-19 10:20:00,172.64,172.76,172.51,172.72,29736.0,170.4148,170.5332,170.2864,170.4937,29736.0
2024-01-19 10:25:00,172.79,172.88,172.72,172.87,23080.0,170.5628,170.6517,170.4937,170.6418,23080.0
2024-01-19 10:30:00,172.86,172.86,172.57,172.61,42170.0,170.6319,170.6319,170.3457,170.3851,42170.0
2024-01-19 10:35:00,172.63,172.82,172.63,172.8,64700.0,170.4049,170.5924,170.4049,170.5727,64700.0
2024-01-19 10:40:00,172.8,172.94,172.8,172.86,18523.0,170.5727,170.7109,170.5727,170.6319,18523.0
2024-01-19 10:45:00,172.87,172.89,172.65,172.65,29834.0,170.6418,170.6615,170.4246,170.4246,29834.0
2024-01-19 10:50:00,172.66,172.78,172.58,172.72,16664.0,170.4345,170.553,170.3555,170.4937,16664.0
2024-01-19 10:55:00,172.73,172.95,172.73,172.95,41175.0,170.5036,170.7208,170.5036,170.7208,41175.0
2024-01-19 11:00:00,172.95,173.05,172.84,173.0,21983.0,170.7208,170.8195,170.6122,170.7701,21983.0
2024-01-19 11:05:00,172.99,173.13,172.99,173.05,373833.0,170.7602,170.8984,170.7602,170.8195,373833.0
2024-01-19 11:10:00,173.07,173.29,173.06,173.07,76884.0,170.8392,171.0564,170.8293,170.8392,76884.0
2024-01-19 11:15:00,173.06,173.25,173.05,173.2,25167.0,170.8293,171.0169,170.8195,170.9675,25167.0
2024-01-19 11:20:00,173.19,173.25,173.14,173.24,26801.0,170.9577,171.0169,170.9083,171.007,26801.0
2024-01-19 11:25:00,173.25,173.28,173.16,173.18,35224.0,171.0169,171.0465,170.9281,170.9478,35224.0
2024-01-19 11:30:00,173.18,173.2,173.08,173.08,20235.0,170.9478,170.9675,170.8491,170.8491,20235.0
2024-01-19 11:35:00,173.07,173.09,172.88,172.91,26850.0,170.8392,170.859,170.6517,170.6813,26850.0
2024-01-19 11:40:00,172.92,173.05,172.83,173.0,28387.0,170.6912,170.8195,170.6023,170.7701,28387.0
2024-01-19 11:45:00,173.0,173.0,172.86,172.91,12981.0,170.7701,170.7701,170.6319,170.6813,12981.0
2024-01-19 11:50:00,172.89,173.13,172.87,173.05,21917.0,170.6615,170.8984,170.6418,170.8195,21917.0
2024-01-19 11:55:00,173.06,173.26,173.04,173.23,22750.0,170.8293,171.0268,170.8096,170.9972,22750.0
2024-01-19 12:00:00,173.23,173.27,173.15,173.21,22758.0,170.9972,171.0366,170.9182,170.9774,22758.0
2024-01-19 12:05:00,173.21,173.26,173.16,173.16,8787.0,170.9774,171.0268,170.9281,170.9281,8787.0
2024-01-19 12:10:00,173.15,173.25,173.02,173.21,39656.0,170.9182,171.0169,170.7899,170.9774,39656.0
2024-01-19 12:15:00,173.21,173.29,173.16,173.27,16147.0,170.9774,171.0564,170.9281,171.0366,16147.0
2024-01-19 12:20:00,173.27,173.37,173.21,173.36,21601.0,171.0366,171.1354,170.9774,171.1255,21601.0
2024-01-19 12:25:00,173.35,173.51,173.32,173.49,36696.0,171.1156,171.2735,171.086,171.2538,36696.0
2024-01-19 12:30:00,173.5,173.7,173.45,173.68,110533.0,171.2637,171.4611,171.2143,171.4414,110533.0
2024-01-19 12:35:00,173.7,173.82,173.7,173.77,55927.0,171.4611,171.5796,171.4611,171.5302,55927.0
2024-01-19 12:40:00,173.78,173.8,173.63,173.79,64050.0,171.5401,171.5598,171.392,171.5499,64050.0
2024-01-19 12:45:00,173.78,173.78,173.65,173.69,26517.0,171.5401,171.5401,171.4117,171.4512,26517.0
2024-01-19 12:50:00,173.7,173.79,173.68,173.79,30333.0,171.4611,171.5499,171.4414,171.5499,30333.0
2024-01-19 12:55:00,173.79,173.92,173.77,173.92,37623.0,171.5499,171.6783,171.5302,171.6783,37623.0
2024-01-19 13:00:00,173.92,173.92,173.75,173.84,20564.0,171.6783,171.6783,171.5105,171.5993,20564.0
2024-01-19 13:05:00,173.84,174.05,173.83,174.03,14834.0,171.5993,171.8066,171.5894,171.7868,14834.0
2024-01-19 13:10:00,174.04,174.14,174.0,174.11,22765.0,171.7967,171.8954,171.7572,171.8658,22765.0
2024-01-19 13:15:00,174.11,174.24,174.09,174.09,45070.0,171.8658,171.9941,171.8461,171.8461,45070.0
2024-01-19 13:20:00,174.11,174.29,174.11,174.2,27166.0,171.8658,172.0435,171.8658,171.9547,27166.0
2024-01-19 13:25:00,174.21,174.29,174.17,174.25,31698.0,171.9645,172.0435,171.925,172.004,31698.0
2024-01-19 13:30:00,174.26,174.32,174.22,174.3,64290.0,172.0139,172.0731,171.9744,172.0534,64290.0
2024-01-19 13:35:00,174.32,174.4,174.25,174.34,43053.0,172.0731,172.1521,172.004,172.0928,43053.0
2024-01-19 13:40:00,174.37,174.37,174.25,174.34,26712.0,172.1225,172.1225,172.004,172.0928,26712.0
2024-01-19 13:45:00,174.33,174.36,174.24,174.31,43234.0,172.083,172.1126,171.9941,172.0632,43234.0
2024-01-19 13:50:00,174.32,174.39,174.3,174.34,41023.0,172.0731,172.1422,172.0534,172.0928,41023.0
2024-01-19 13:55:00,174.34,174.56,174.34,174.55,27121.0,172.0928,172.31,172.0928,172.3001,27121.0
2024-01-19 14:00:00,174.56,174.63,174.51,174.61,43514.0,172.31,172.3791,172.2607,172.3594,43514.0
2024-01-19 14:05:00,174.6,174.69,174.57,174.66,39565.0,172.3495,172.4383,172.3199,172.4087,39565.0
2024-01-19 14:10:00,174.66,174.82,174.65,174.8,30031.0,172.4087,172.5667,172.3989,172.5469,30031.0
2024-01-19 14:15:00,174.79,174.82,174.71,174.75,50707.0,172.537,172.5667,172.4581,172.4976,50707.0
2024-01-19 14:20:00,174.76,174.88,174.68,174.8,25074.0,172.5074,172.6259,172.4285,172.5469,25074.0
2024-01-19 14:25:00,174.79,175.04,174.76,174.84,120523.0,172.537,172.7838,172.5074,172.5864,120523.0
2024-01-19 14:30:00,174.84,174.87,174.62,174.68,32489.0,172.5864,172.616,172.3692,172.4285,32489.0
2024-01-19 14:35:00,174.68,174.81,174.56,174.78,79210.0,172.4285,172.5568,172.31,172.5272,79210.0
2024-01-19 14:40:00,174.79,174.93,174.75,174.89,97676.0,172.537,172.6752,172.4976,172.6358,97676.0
2024-01-19 14:45:00,174.9,175.01,174.82,174.99,58019.0,172.6456,172.7542,172.5667,172.7345,58019.0
2024-01-19 14:50:00,175.0,175.01,174.85,174.94,28701.0,172.7443,172.7542,172.5963,172.6851,28701.0
2024-01-19 14:55:00,174.94,175.05,174.93,175.04,32681.0,172.6851,172.7937,172.6752,172.7838,32681.0
2024-01-19 15:00:00,175.03,175.25,175.0,175.14,72477.0,172.774,172.9911,172.7443,172.8825,72477.0
2024-01-19 15:05:00,175.15,175.19,175.06,175.06,33794.0,172.8924,172.9319,172.8036,172.8036,33794.0
2024-01-19 15:10:00,175.05,175.06,174.94,174.96,29889.0,172.7937,172.8036,172.6851,172.7049,29889.0
2024-01-19 15:15:00,174.97,175.05,174.81,174.86,28584.0,172.7147,172.7937,172.5568,172.6061,28584.0
2024-01-19 15:20:00,174.86,174.87,174.65,174.71,36427.0,172.6061,172.616,172.3989,172.4581,36427.0
2024-01-19 15:25:00,174.72,174.86,174.68,174.81,25030.0,172.4679,172.6061,172.4285,172.5568,25030.0
2024-01-19 15:30:00,174.81,174.81,174.7,174.8,34221.0,172.5568,172.5568,172.4482,172.5469,34221.0
2024-01-19 15:35:00,174.81,174.83,174.67,174.69,33227.0,172.5568,172.5765,172.4186,172.4383,33227.0
2024-01-19 15:40:00,174.69,174.73,174.61,174.61,50385.0,172.4383,172.4778,172.3594,172.3594,50385.0
2024-01-19 15:45:00,174.6,174.76,174.59,174.72,58774.0,172.3495,172.5074,172.3396,172.4679,58774.0
2024-01-19 15:50:00,174.73,174.9,174.71,174.9,83947.0,172.4778,172.6456,172.4581,172.6456,83947.0
2024-01-19 15:55:00,174.89,174.91,174.73,174.87,391541.0,172.6358,172.6555,172.4778,172.616,391541.0
2024-01-22 09:30:00,175.27,175.45,174.8,175.34,83202.0,173.0109,173.1885,172.5469,173.08,83202.0
2024-01-22 09:35:00,175.33,175.34,174.89,175.08,51680.0,173.0701,173.08,172.6358,172.8233,51680.0
2024-01-22 09:40:00,175.07,175.13,174.7,174.87,92465.0,172.8134,172.8727,172.4482,172.616,92465.0
2024-01-22 09:45:00,174.88,174.96,174.69,174.88,82180.0,172.6259,172.7049,172.4383,172.6259,82180.0
2024-01-22 09:50:00,174.88,175.38,174.83,175.38,71354.0,172.6259,173.1194,172.5765,173.1194,71354.0
2024-01-22 09:55:00,175.4,175.67,175.27,175.67,48083.0,173.1392,173.4057,173.0109,173.4057,48083.0
2024-01-22 10:00:00,175.68,175.77,175.3,175.3,238504.0,173.4156,173.5044,173.0405,173.0405,238504.0
2024-01-22 10:05:00,175.3,175.52,175.15,175.36,50757.0,173.0405,173.2576,172.8924,173.0997,50757.0
2024-01-22 10:10:00,175.36,175.45,175.24,175.3,62224.0,173.0997,173.1885,172.9812,173.0405,62224.0
2024-01-22 10:15:00,175.31,175.36,175.07,175.08,58193.0,173.0503,173.0997,172.8134,172.8233,58193.0
2024-01-22 10:20:00,175.08,175.22,175.0,175.18,57571.0,172.8233,172.9615,172.7443,172.922,57571.0
2024-01-22 10:25:00,175.18,175.3,174.73,174.74,61631.0,172.922,173.0405,172.4778,172.4877,61631.0
2024-01-22 10:30:00,174.75,174.76,174.42,174.5,87954.0,172.4976,172.5074,172.1718,172.2508,87954.0
2024-01-22 10:35:00,174.49,174.52,174.34,174.44,39212.0,172.2409,172.2705,172.0928,172.1916,39212.0
2024-01-22 10:40:00,174.43,174.43,174.17,174.18,32281.0,172.1817,172.1817,171.925,171.9349,32281.0
2024-01-22 10:45:00,174.17,174.21,173.89,173.92,51326.0,171.925,171.9645,171.6486,171.6783,51326.0
2024-01-22 10:50:00,173.93,174.25,173.92,174.24,38806.0,171.6881,172.004,171.6783,171.9941,38806.0
2024-01-22 10:55:00,174.23,174.28,174.06,174.19,85511.0,171.9843,172.0336,171.8165,171.9448,85511.0
2024-01-22 11:00:00,174.21,174.24,174.0,174.09,60061.0,171.9645,171.9941,171.7572,171.8461,60061.0
2024-01-22 11:05:00,174.09,174.27,174.09,174.24,25139.0,171.8461,172.0237,171.8461,171.9941,25139.0
2024-01-22 11:10:00,174.25,174.5,174.17,174.47,28761.0,172.004,172.2508,171.925,172.2212,28761.0
2024-01-22 11:15:00,174.46,174.59,174.41,174.56,30473.0,172.2113,172.3396,172.1619,172.31,30473.0
2024-01-22 11:20:00,174.55,174.6,174.37,174.41,22516.0,172.3001,172.3495,172.1225,172.1619,22516.0
2024-01-22 11:25:00,174.39,174.46,174.27,174.35,26041.0,172.1422,172.2113,172.0237,172.1027,26041.0
2024-01-22 11:30:00,174.37,174.37,174.25,174.36,26527.0,172.1225,172.1225,172.004,172.1126,26527.0
2024-01-22 11:35:00,174.35,174.41,174.28,174.34,20393.0,172.1027,172.1619,172.0336,172.0928,20393.0
2024-01-22 11:40:00,174.34,174.42,174.23,174.31,81209.0,172.0928,172.1718,171.9843,172.0632,81209.0
2024-01-22 11:45:00,174.32,174.43,174.32,174.42,24101.0,172.0731,172.1817,172.0731,172.1718,24101.0
2024-01-22 11:50:00,174.42,174.45,174.33,174.41,19593.0,172.1718,172.2014,172.083,172.1619,19593.0
2024-01-22 11:55:00,174.42,174.52,174.37,174.43,46392.0,172.1718,172.2705,172.1225,172.1817,46392.0
2024-01-22 12:00:00,174.45,174.48,174.4,174.45,24871.0,172.2014,172.231,172.1521,172.2014,24871.0
2024-01-22 12:05:00,174.45,174.45,174.19,174.24,37038.0,172.2014,172.2014,171.9448,171.9941,37038.0
2024-01-22 12:10:00,174.24,174.33,174.19,174.32,43476.0,171.9941,172.083,171.9448,172.0731,43476.0
2024-01-22 12:15:00,174.33,174.35,174.23,174.28,38973.0,172.083,172.1027,171.9843,172.0336,38973.0
2024-01-22 12:20:00,174.28,174.49,174.26,174.44,29950.0,172.0336,172.2409,172.0139,172.1916,29950.0
2024-01-22 12:25:00,174.44,174.51,174.42,174.48,16686.0,172.1916,172.2607,172.1718,172.231,16686.0
2024-01-22 12:30:00,174.48,174.55,174.3,174.32,19628.0,172.231,172.3001,172.0534,172.0731,19628.0
2024-01-22 12:35:00,174.29,174.37,174.23,174.33,24238.0,172.0435,172.1225,171.9843,172.083,24238.0
2024-01-22 12:40:00,174.34,174.35,174.22,174.31,14955.0,172.0928,172.1027,171.9744,172.0632,14955.0
2024-01-22 12:45:00,174.31,174.32,174.17,174.19,19756.0,172.0632,172.0731,171.925,171.9448,19756.0
2024-01-22 12:50:00,174.16,174.25,174.12,174.19,21971.0,171.9152,172.004,171.8757,171.9448,21971.0
2024-01-22 12:55:00,174.18,174.23,174.12,174.15,17347.0,171.9349,171.9843,171.8757,171.9053,17347.0
2024-01-22 13:00:00,174.14,174.14,173.91,173.93,31666.0,171.8954,171.8954,171.6684,171.6881,31666.0
2024-01-22 13:05:00,173.93,174.08,173.9,173.9,9280.0,171.6881,171.8362,171.6585,171.6585,9280.0
2024-01-22 13:10:00,173.91,174.03,173.9,174.0,18816.0,171.6684,171.7868,171.6585,171.7572,18816.0
2024-01-22 13:15:00,174.0,174.03,173.77,173.8,25292.0,171.7572,171.7868,171.5302,171.5598,25292.0
2024-01-22 13:20:00,173.78,173.88,173.73,173.76,54369.0,171.5401,171.6388,171.4907,171.5203,54369.0
2024-01-22 13:25:00,173.75,173.77,173.57,173.62,26527.0,171.5105,171.5302,171.3328,171.3821,26527.0
2024-01-22 13:30:00,173.6,173.71,173.6,173.66,28132.0,171.3624,171.471,171.3624,171.4216,28132.0
2024-01-22 13:35:00,173.66,173.83,173.63,173.8,20008.0,171.4216,171.5894,171.392,171.5598,20008.0
2024-01-22 13:40:00,173.78,173.81,173.7,173.73,19323.0,171.5401,171.5697,171.4611,171.4907,19323.0
2024-01-22 13:45:00,173.75,173.9,173.69,173.83,30667.0,171.5105,171.6585,171.4512,171.5894,30667.0
2024-01-22 13:50:00,173.84,174.07,173.84,174.02,26508.0,171.5993,171.8263,171.5993,171.777,26508.0
2024-01-22 13:55:00,174.01,174.03,173.94,173.97,19025.0,171.7671,171.7868,171.698,171.7276,19025.0
2024-01-22 14:00:00,173.98,174.05,173.98,174.02,22264.0,171.7375,171.8066,171.7375,171.777,22264.0
2024-01-22 14:05:00,174.02,174.04,173.97,173.97,23404.0,171.777,171.7967,171.7276,171.7276,23404.0
2024-01-22 14:10:00,173.97,173.97,173.59,173.6,25058.0,171.7276,171.7276,171.3525,171.3624,25058.0
2024-01-22 14:15:00,173.58,173.62,173.41,173.44,30382.0,171.3426,171.3821,171.1748,171.2044,30382.0
2024-01-22 14:20:00,173.4,173.54,173.34,173.45,35429.0,171.165,171.3032,171.1057,171.2143,35429.0
2024-01-22 14:25:00,173.44,173.61,173.42,173.59,16292.0,171.2044,171.3723,171.1847,171.3525,16292.0
2024-01-22 14:30:00,173.6,173.66,173.44,173.45,40051.0,171.3624,171.4216,171.2044,171.2143,40051.0
2024-01-22 14:35:00,173.46,173.63,173.42,173.6,25606.0,171.2242,171.392,171.1847,171.3624,25606.0
2024-01-22 14:40:00,173.61,173.67,173.57,173.6,12621.0,171.3723,171.4315,171.3328,171.3624,12621.0
2024-01-22 14:45:00,173.55,173.64,173.53,173.59,20279.0,171.313,171.4019,171.2933,171.3525,20279.0
2024-01-22 14:50:00,173.59,173.65,173.54,173.58,17164.0,171.3525,171.4117,171.3032,171.3426,17164.0
2024-01-22 14:55:00,173.56,173.64,173.52,173.59,41257.0,171.3229,171.4019,171.2834,171.3525,41257.0
2024-01-22 15:00:00,173.59,173.62,173.49,173.57,181025.0,171.3525,171.3821,171.2538,171.3328,181025.0
2024-01-22 15:05:00,173.57,173.69,173.45,173.69,25003.0,171.3328,171.4512,171.2143,171.4512,25003.0
2024-01-22 15:10:00,173.69,173.87,173.69,173.84,21395.0,171.4512,171.6289,171.4512,171.5993,21395.0
2024-01-22 15:15:00,173.85,173.99,173.84,173.98,23324.0,171.6092,171.7474,171.5993,171.7375,23324.0
2024-01-22 15:20:00,173.99,174.1,173.94,174.08,17017.0,171.7474,171.8559,171.698,171.8362,17017.0
2024-01-22 15:25:00,174.08,174.31,174.08,174.26,38914.0,171.8362,172.0632,171.8362,172.0139,38914.0
2024-01-22 15:30:00,174.25,174.28,174.15,174.2,23395.0,172.004,172.0336,171.9053,171.9547,23395.0
2024-01-22 15:35:00,174.19,174.27,174.12,174.14,23815.0,171.9448,172.0237,171.8757,171.8954,23815.0
2024-01-22 15:40:00,174.13,174.2,174.01,174.07,40206.0,171.8856,171.9547,171.7671,171.8263,40206.0
2024-01-22 15:45:00,174.07,174.09,173.95,173.99,78541.0,171.8263,171.8461,171.7079,171.7474,78541.0
2024-01-22 15:50:00,173.98,174.08,173.91,173.97,158615.0,171.7375,171.8362,171.6684,171.7276,158615.0
2024-01-22 15:55:00,173.97,174.09,173.97,174.04,539955.0,171.7276,171.8461,171.7276,171.7967,539955.0
2024-01-23 09:30:00,174.29,174.87,174.26,174.36,47504.0,172.0435,172.616,172.0139,172.1126,47504.0
2024-01-23 09:35:00,174.33,174.68,174.27,174.56,87368.0,172.083,172.4285,172.0237,172.31,87368.0
2024-01-23 09:40:00,174.52,174.63,174.44,174.53,42866.0,172.2705,172.3791,172.1916,172.2804,42866.0
2024-01-23 09:45:00,174.53,174.53,174.22,174.22,42643.0,172.2804,172.2804,171.9744,171.9744,42643.0
2024-01-23 09:50:00,174.24,174.4,174.12,174.3,31772.0,171.9941,172.1521,171.8757,172.0534,31772.0
2024-01-23 09:55:00,174.3,174.54,174.29,174.53,27602.0,172.0534,172.2903,172.0435,172.2804,27602.0
2024-01-23 10:00:00,174.5,174.59,174.22,174.24,40426.0,172.2508,172.3396,171.9744,171.9941,40426.0
2024-01-23 10:05:00,174.24,174.46,174.15,174.39,38026.0,171.9941,172.2113,171.9053,172.1422,38026.0
2024-01-23 10:10:00,174.35,174.59,174.34,174.4,30930.0,172.1027,172.3396,172.0928,172.1521,30930.0
2024-01-23 10:15:00,174.44,174.48,174.18,174.23,28965.0,172.1916,172.231,171.9349,171.9843,28965.0
2024-01-23 10:20:00,174.22,174.26,173.77,173.87,64200.0,171.9744,172.0139,171.5302,171.6289,64200.0
2024-01-23 10:25:00,173.92,174.08,173.83,174.06,18514.0,171.6783,171.8362,171.5894,171.8165,18514.0
2024-01-23 10:30:00,174.07,174.07,173.72,173.75,20124.0,171.8263,171.8263,171.4808,171.5105,20124.0
2024-01-23 10:35:00,173.74,173.92,173.71,173.92,21263.0,171.5006,171.6783,171.471,171.6783,21263.0
2024-01-23 10:40:00,173.91,173.95,173.74,173.78,19044.0,171.6684,171.7079,171.5006,171.5401,19044.0
2024-01-23 10:45:00,173.78,173.83,173.62,173.83,18378.0,171.5401,171.5894,171.3821,171.5894,18378.0
2024-01-23 10:50:00,173.8,173.8,173.53,173.59,61915.0,171.5598,171.5598,171.2933,171.3525,61915.0
2024-01-23 10:55:00,173.6,173.83,173.56,173.77,74669.0,171.3624,171.5894,171.3229,171.5302,74669.0
2024-01-23 11:00:00,173.78,173.99,173.78,173.94,20696.0,171.5401,171.7474,171.5401,171.698,20696.0
2024-01-23 11:05:00,173.93,174.03,173.9,173.95,33341.0,171.6881,171.7868,171.6585,171.7079,33341.0
2024-01-23 11:10:00,173.95,174.0,173.79,173.79,21152.0,171.7079,171.7572,171.5499,171.5499,21152.0
2024-01-23 11:15:00,173.79,173.83,173.47,173.52,36639.0,171.5499,171.5894,171.2341,171.2834,36639.0
2024-01-23 11:20:00,173.51,173.54,173.41,173.44,26078.0,171.2735,171.3032,171.1748,171.2044,26078.0
2024-01-23 11:25:00,173.44,173.46,173.34,173.39,22056.0,171.2044,171.2242,171.1057,171.1551,22056.0
2024-01-23 11:30:00,173.38,173.38,173.17,173.17,26682.0,171.1452,171.1452,170.9379,170.9379,26682.0
2024-01-23 11:35:00,173.16,173.31,173.15,173.25,37755.0,170.9281,171.0761,170.9182,171.0169,37755.0
2024-01-23 11:40:00,173.26,173.28,173.14,173.28,48456.0,171.0268,171.0465,170.9083,171.0465,48456.0
2024-01-23 11:45:00,173.28,173.3,173.11,173.11,21467.0,171.0465,171.0663,170.8787,170.8787,21467.0
2024-01-23 11:50:00,173.1,173.29,173.08,173.28,13043.0,170.8688,171.0564,170.8491,171.0465,13043.0
2024-01-23 11:55:00,173.29,173.35,173.2,173.35,19186.0,171.0564,171.1156,170.9675,171.1156,19186.0
2024-01-23 12:00:00,173.34,173.38,173.2,173.25,21011.0,171.1057,171.1452,170.9675,171.0169,21011.0
2024-01-23 12:05:00,173.25,173.28,173.12,173.2,27987.0,171.0169,171.0465,170.8886,170.9675,27987.0
2024-01-23 12:10:00,173.2,173.24,173.04,173.06,18993.0,170.9675,171.007,170.8096,170.8293,18993.0
2024-01-23 12:15:00,173.06,173.06,172.95,172.97,17351.0,170.8293,170.8293,170.7208,170.7405,17351.0
2024-01-23 12:20:00,172.98,173.0,172.82,172.87,28027.0,170.7504,170.7701,170.5924,170.6418,28027.0
2024-01-23 12:25:00,172.87,172.96,172.85,172.91,16963.0,170.6418,170.7306,170.6221,170.6813,16963.0
2024-01-23 12:30:00,172.91,173.01,172.89,172.9,13902.0,170.6813,170.78,170.6615,170.6714,13902.0
2024-01-23 12:35:00,172.89,173.0,172.85,172.95,13907.0,170.6615,170.7701,170.6221,170.7208,13907.0
2024-01-23 12:40:00,172.95,172.95,172.85,172.93,12588.0,170.7208,170.7208,170.6221,170.701,12588.0
2024-01-23 12:45:00,172.94,173.0,172.94,172.97,9095.0,170.7109,170.7701,170.7109,170.7405,9095.0
2024-01-23 12:50:00,172.99,173.17,172.98,173.17,23024.0,170.7602,170.9379,170.7504,170.9379,23024.0
2024-01-23 12:55:00,173.17,173.27,173.16,173.24,16248.0,170.9379,171.0366,170.9281,171.007,16248.0
2024-01-23 13:00:00,173.24,173.26,173.15,173.2,17788.0,171.007,171.0268,170.9182,170.9675,17788.0
2024-01-23 13:05:00,173.18,173.22,173.1,173.19,21744.0,170.9478,170.9873,170.8688,170.9577,21744.0
2024-01-23 13:10:00,173.19,173.35,173.19,173.32,22807.0,170.9577,171.1156,170.9577,171.086,22807.0
2024-01-23 13:15:00,173.31,173.35,173.26,173.3,18536.0,171.0761,171.1156,171.0268,171.0663,18536.0
2024-01-23 13:20:00,173.3,173.35,173.27,173.27,14226.0,171.0663,171.1156,171.0366,171.0366,14226.0
2024-01-23 13:25:00,173.27,173.33,173.21,173.22,11770.0,171.0366,171.0959,170.9774,170.9873,11770.0
2024-01-23 13:30:00,173.25,173.25,173.14,173.22,17680.0,171.0169,171.0169,170.9083,170.9873,17680.0
2024-01-23 13:35:00,173.22,173.25,173.08,173.11,19235.0,170.9873,171.0169,170.8491,170.8787,19235.0
2024-01-23 13:40:00,173.11,173.23,173.09,173.2,39316.0,170.8787,170.9972,170.859,170.9675,39316.0
2024-01-23 13:45:00,173.2,173.3,173.19,173.29,22757.0,170.9675,171.0663,170.9577,171.0564,22757.0
2024-01-23 13:50:00,173.3,173.37,173.27,173.31,16698.0,171.0663,171.1354,171.0366,171.0761,16698.0
2024-01-23 13:55:00,173.32,173.34,173.24,173.3,27393.0,171.086,171.1057,171.007,171.0663,27393.0
2024-01-23 14:00:00,173.31,173.37,173.26,173.32,25899.0,171.0761,171.1354,171.0268,171.086,25899.0
2024-01-23 14:05:00,173.31,173.33,173.22,173.27,33702.0,171.0761,171.0959,170.9873,171.0366,33702.0
2024-01-23 14:10:00,173.26,173.33,173.25,173.28,12717.0,171.0268,171.0959,171.0169,171.0465,12717.0
2024-01-23 14:15:00,173.27,173.27,173.17,173.23,11296.0,171.0366,171.0366,170.9379,170.9972,11296.0
2024-01-23 14:20:00,173.23,173.29,173.22,173.26,11106.0,170.9972,171.0564,170.9873,171.0268,11106.0
2024-01-23 14:25:00,173.27,173.31,173.18,173.3,43625.0,171.0366,171.0761,170.9478,171.0663,43625.0
2024-01-23 14:30:00,173.31,173.31,173.22,173.24,32060.0,171.0761,171.0761,170.9873,171.007,32060.0
2024-01-23 14:35:00,173.25,173.34,173.23,173.28,37731.0,171.0169,171.1057,170.9972,171.0465,37731.0
2024-01-23 14:40:00,173.29,173.32,173.27,173.29,23033.0,171.0564,171.086,171.0366,171.0564,23033.0
2024-01-23 14:45:00,173.31,173.43,173.31,173.36,24927.0,171.0761,171.1946,171.0761,171.1255,24927.0
2024-01-23 14:50:00,173.35,173.42,173.31,173.42,16631.0,171.1156,171.1847,171.0761,171.1847,16631.0
2024-01-23 14:55:00,173.41,173.5,173.4,173.45,25811.0,171.1748,171.2637,171.165,171.2143,25811.0
2024-01-23 15:00:00,173.45,173.53,173.38,173.46,35807.0,171.2143,171.2933,171.1452,171.2242,35807.0
2024-01-23 15:05:00,173.48,173.59,173.46,173.57,31393.0,171.2439,171.3525,171.2242,171.3328,31393.0
2024-01-23 15:10:00,173.57,173.76,173.57,173.68,60260.0,171.3328,171.5203,171.3328,171.4414,60260.0
2024-01-23 15:15:00,173.69,173.75,173.6,173.75,34512.0,171.4512,171.5105,171.3624,171.5105,34512.0
2024-01-23 15:20:00,173.76,173.78,173.65,173.66,34937.0,171.5203,171.5401,171.4117,171.4216,34937.0
2024-01-23 15:25:00,173.65,173.66,173.58,173.65,22768.0,171.4117,171.4216,171.3426,171.4117,22768.0
2024-01-23 15:30:00,173.64,173.71,173.59,173.65,77405.0,171.4019,171.471,171.3525,171.4117,77405.0
2024-01-23 15:35:00,173.65,173.67,173.58,173.58,40944.0,171.4117,171.4315,171.3426,171.3426,40944.0
2024-01-23 15:40:00,173.58,173.62,173.51,173.61,30608.0,171.3426,171.3821,171.2735,171.3723,30608.0
2024-01-23 15:45:00,173.61,173.63,173.44,173.48,100605.0,171.3723,171.392,171.2044,171.2439,100605.0
2024-01-23 15:50:00,173.47,173.74,173.47,173.74,89986.0,171.2341,171.5006,171.2341,171.5006,89986.0
2024-01-23 15:55:00,173.74,173.77,173.63,173.68,353443.0,171.5006,171.5302,171.392,171.4414,353443.0
2024-01-24 09:30:00,174.85,175.03,174.49,174.52,84192.0,172.5963,172.774,172.2409,172.2705,84192.0
2024-01-24 09:35:00,174.58,174.78,174.53,174.61,44754.0,172.3298,172.5272,172.2804,172.3594,44754.0
2024-01-24 09:40:00,174.63,174.85,174.48,174.6,53234.0,172.3791,172.5963,172.231,172.3495,53234.0
2024-01-24 09:45:00,174.58,174.58,174.05,174.14,66100.0,172.3298,172.3298,171.8066,171.8954,66100.0
2024-01-24 09:50:00,174.11,174.15,173.97,174.02,36431.0,171.8658,171.9053,171.7276,171.777,36431.0
2024-01-24 09:55:00,174.04,174.12,173.72,173.81,31416.0,171.7967,171.8757,171.4808,171.5697,31416.0
2024-01-24 10:00:00,173.81,173.9,173.64,173.81,57594.0,171.5697,171.6585,171.4019,171.5697,57594.0
2024-01-24 10:05:00,173.77,174.03,173.72,173.94,54298.0,171.5302,171.7868,171.4808,171.698,54298.0
2024-01-24 10:10:00,173.96,174.14,173.85,174.06,34880.0,171.7177,171.8954,171.6092,171.8165,34880.0
2024-01-24 10:15:00,174.06,174.27,174.02,174.22,40539.0,171.8165,172.0237,171.777,171.9744,40539.0
2024-01-24 10:20:00,174.24,174.26,174.09,174.18,24610.0,171.9941,172.0139,171.8461,171.9349,24610.0
2024-01-24 10:25:00,174.2,174.26,174.08,174.14,28614.0,171.9547,172.0139,171.8362,171.8954,28614.0
2024-01-24 10:30:00,174.15,174.24,174.06,174.24,26524.0,171.9053,171.9941,171.8165,171.9941,26524.0
2024-01-24 10:35:00,174.25,174.39,174.18,174.39,46809.0,172.004,172.1422,171.9349,172.1422,46809.0
2024-01-24 10:40:00,174.39,174.7,174.33,174.7,41216.0,172.1422,172.4482,172.083,172.4482,41216.0
2024-01-24 10:45:00,174.72,174.73,174.47,174.58,46055.0,172.4679,172.4778,172.2212,172.3298,46055.0
2024-01-24 10:50:00,174.57,174.57,174.32,174.51,42151.0,172.3199,172.3199,172.0731,172.2607,42151.0
2024-01-24 10:55:00,174.52,174.57,174.44,174.51,46456.0,172.2705,172.3199,172.1916,172.2607,46456.0
2024-01-24 11:00:00,174.52,174.64,174.43,174.56,35146.0,172.2705,172.389,172.1817,172.31,35146.0
2024-01-24 11:05:00,174.56,174.56,174.26,174.32,49639.0,172.31,172.31,172.0139,172.0731,49639.0
2024-01-24 11:10:00,174.33,174.35,174.17,174.17,36960.0,172.083,172.1027,171.925,171.925,36960.0
2024-01-24 11:15:00,174.18,174.3,174.12,174.3,23099.0,171.9349,172.0534,171.8757,172.0534,23099.0
2024-01-24 11:20:00,174.29,174.44,174.24,174.34,28893.0,172.0435,172.1916,171.9941,172.0928,28893.0
2024-01-24 11:25:00,174.34,174.41,174.27,174.37,27657.0,172.0928,172.1619,172.0237,172.1225,27657.0
2024-01-24 11:30:00,174.39,174.41,174.24,174.25,25156.0,172.1422,172.1619,171.9941,172.004,25156.0
2024-01-24 11:35:00,174.26,174.31,174.2,174.25,13396.0,172.0139,172.0632,171.9547,172.004,13396.0
2024-01-24 11:40:00,174.26,174.27,174.14,174.14,23084.0,172.0139,172.0237,171.8954,171.8954,23084.0
2024-01-24 11:45:00,174.15,174.39,174.13,174.37,14268.0,171.9053,172.1422,171.8856,172.1225,14268.0
2024-01-24 11:50:00,174.39,174.5,174.38,174.48,22097.0,172.1422,172.2508,172.1323,172.231,22097.0
2024-01-24 11:55:00,174.47,174.6,174.45,174.55,89221.0,172.2212,172.3495,172.2014,172.3001,89221.0
2024-01-24 12:00:00,174.55,174.63,174.52,174.61,18225.0,172.3001,172.3791,172.2705,172.3594,18225.0
2024-01-24 12:05:00,174.61,174.76,174.55,174.76,18500.0,172.3594,172.5074,172.3001,172.5074,18500.0
2024-01-24 12:10:00,174.77,174.8,174.46,174.54,41571.0,172.5173,172.5469,172.2113,172.2903,41571.0
2024-01-24 12:15:00,174.51,174.57,174.43,174.43,19390.0,172.2607,172.3199,172.1817,172.1817,19390.0
2024-01-24 12:20:00,174.42,174.62,174.34,174.62,20845.0,172.1718,172.3692,172.0928,172.3692,20845.0
2024-01-24 12:25:00,174.63,174.76,174.63,174.74,30461.0,172.3791,172.5074,172.3791,172.4877,30461.0
2024-01-24 12:30:00,174.76,174.82,174.72,174.78,40938.0,172.5074,172.5667,172.4679,172.5272,40938.0
2024-01-24 12:35:00,174.79,174.81,174.64,174.69,28350.0,172.537,172.5568,172.389,172.4383,28350.0
2024-01-24 12:40:00,174.67,174.68,174.57,174.6,19490.0,172.4186,172.4285,172.3199,172.3495,19490.0
2024-01-24 12:45:00,174.62,174.64,174.57,174.63,32246.0,172.3692,172.389,172.3199,172.3791,32246.0
2024-01-24 12:50:00,174.63,174.66,174.51,174.55,14633.0,172.3791,172.4087,172.2607,172.3001,14633.0
2024-01-24 12:55:00,174.54,174.56,174.47,174.55,12695.0,172.2903,172.31,172.2212,172.3001,12695.0
2024-01-24 13:00:00,174.55,174.58,174.21,174.24,129162.0,172.3001,172.3298,171.9645,171.9941,129162.0
2024-01-24 13:05:00,174.25,174.29,174.1,174.2,37554.0,172.004,172.0435,171.8559,171.9547,37554.0
2024-01-24 13:10:00,174.2,174.26,174.02,174.02,34009.0,171.9547,172.0139,171.777,171.777,34009.0
2024-01-24 13:15:00,174.02,174.08,173.9,174.04,40456.0,171.777,171.8362,171.6585,171.7967,40456.0
2024-01-24 13:20:00,174.05,174.09,173.98,174.09,31020.0,171.8066,171.8461,171.7375,171.8461,31020.0
2024-01-24 13:25:00,174.08,174.23,174.07,174.19,43886.0,171.8362,171.9843,171.8263,171.9448,43886.0
2024-01-24 13:30:00,174.19,174.19,173.97,174.02,37604.0,171.9448,171.9448,171.7276,171.777,37604.0
2024-01-24 13:35:00,174.03,174.03,173.72,173.72,39736.0,171.7868,171.7868,171.4808,171.4808,39736.0
2024-01-24 13:40:00,173.71,173.84,173.65,173.78,27803.0,171.471,171.5993,171.4117,171.5401,27803.0
2024-01-24 13:45:00,173.77,173.81,173.68,173.7,26201.0,171.5302,171.5697,171.4414,171.4611,26201.0
2024-01-24 13:50:00,173.71,173.8,173.61,173.73,33026.0,171.471,171.5598,171.3723,171.4907,33026.0
2024-01-24 13:55:00,173.71,173.79,173.64,173.73,21574.0,171.471,171.5499,171.4019,171.4907,21574.0
2024-01-24 14:00:00,173.73,173.77,173.65,173.71,22229.0,171.4907,171.5302,171.4117,171.471,22229.0
2024-01-24 14:05:00,173.72,173.84,173.71,173.73,74904.0,171.4808,171.5993,171.471,171.4907,74904.0
2024-01-24 14:10:00,173.72,173.72,173.59,173.6,30171.0,171.4808,171.4808,171.3525,171.3624,30171.0
2024-01-24 14:15:00,173.6,173.66,173.55,173.59,35496.0,171.3624,171.4216,171.313,171.3525,35496.0
2024-01-24 14:20:00,173.6,173.62,173.21,173.23,62901.0,171.3624,171.3821,170.9774,170.9972,62901.0
2024-01-24 14:25:00,173.25,173.37,173.22,173.32,45948.0,171.0169,171.1354,170.9873,171.086,45948.0
2024-01-24 14:30:00,173.33,173.49,173.24,173.29,42967.0,171.0959,171.2538,171.007,171.0564,42967.0
2024-01-24 14:35:00,173.3,173.44,173.24,173.42,36295.0,171.0663,171.2044,171.007,171.1847,36295.0
2024-01-24 14:40:00,173.43,173.59,173.43,173.56,38129.0,171.1946,171.3525,171.1946,171.3229,38129.0
2024-01-24 14:45:00,173.56,173.63,173.51,173.58,17985.0,171.3229,171.392,171.2735,171.3426,17985.0
2024-01-24 14:50:00,173.59,173.67,173.57,173.61,24236.0,171.3525,171.4315,171.3328,171.3723,24236.0
2024-01-24 14:55:00,173.6,173.61,173.34,173.41,19691.0,171.3624,171.3723,171.1057,171.1748,19691.0
2024-01-24 15:00:00,173.42,173.54,173.29,173.52,15544.0,171.1847,171.3032,171.0564,171.2834,15544.0
2024-01-24 15:05:00,173.52,173.61,173.51,173.51,18969.0,171.2834,171.3723,171.2735,171.2735,18969.0
2024-01-24 15:10:00,173.49,173.53,173.22,173.25,108128.0,171.2538,171.2933,170.9873,171.0169,108128.0
2024-01-24 15:15:00,173.23,173.25,173.08,173.12,40955.0,170.9972,171.0169,170.8491,170.8886,40955.0
2024-01-24 15:20:00,173.1,173.17,173.03,173.16,31072.0,170.8688,170.9379,170.7997,170.9281,31072.0
2024-01-24 15:25:00,173.13,173.13,172.95,173.02,18294.0,170.8984,170.8984,170.7208,170.7899,18294.0
2024-01-24 15:30:00,173.02,173.19,172.96,173.15,27980.0,170.7899,170.9577,170.7306,170.9182,27980.0
2024-01-24 15:35:00,173.15,173.27,173.13,173.22,37991.0,170.9182,171.0366,170.8984,170.9873,37991.0
2024-01-24 15:40:00,173.22,173.38,173.21,173.35,22385.0,170.9873,171.1452,170.9774,171.1156,22385.0
2024-01-24 15:45:00,173.34,173.35,173.06,173.08,128317.0,171.1057,171.1156,170.8293,170.8491,128317.0
2024-01-24 15:50:00,173.07,173.15,172.9,172.99,147962.0,170.8392,170.9182,170.6714,170.7602,147962.0
2024-01-24 15:55:00,173.0,173.23,172.95,173.08,164002.0,170.7701,170.9972,170.7208,170.8491,164002.0
2024-01-25 09:30:00,171.41,171.55,170.92,171.14,141836.0,169.2006,169.3388,168.7169,168.9341,141836.0
2024-01-25 09:35:00,171.11,171.19,170.68,170.96,63800.0,168.9045,168.9834,168.48,168.7564,63800.0
2024-01-25 09:40:00,170.97,171.18,170.83,170.92,92900.0,168.7663,168.9736,168.6281,168.7169,92900.0
2024-01-25 09:45:00,170.93,171.08,170.73,170.99,85147.0,168.7268,168.8749,168.5294,168.786,85147.0
2024-01-25 09:50:00,171.01,171.16,170.85,171.13,86538.0,168.8058,168.9538,168.6478,168.9242,86538.0
2024-01-25 09:55:00,171.15,171.23,171.03,171.14,66844.0,168.944,169.0229,168.8255,168.9341,66844.0
2024-01-25 10:00:00,171.15,171.27,170.9,170.95,128694.0,168.944,169.0624,168.6972,168.7465,128694.0
2024-01-25 10:05:00,170.97,171.09,170.8,171.09,61747.0,168.7663,168.8847,168.5985,168.8847,61747.0
2024-01-25 10:10:00,171.12,171.16,170.82,170.91,90075.0,168.9144,168.9538,168.6182,168.7071,90075.0
2024-01-25 10:15:00,170.91,170.97,170.71,170.84,101994.0,168.7071,168.7663,168.5096,168.638,101994.0
2024-01-25 10:20:00,170.85,171.19,170.84,171.12,58847.0,168.6478,168.9834,168.638,168.9144,58847.0
2024-01-25 10:25:00,171.13,171.18,171.06,171.1,70482.0,168.9242,168.9736,168.8551,168.8946,70482.0
2024-01-25 10:30:00,171.11,171.19,170.81,170.88,61989.0,168.9045,168.9834,168.6083,168.6774,61989.0
2024-01-25 10:35:00,170.89,170.9,170.57,170.75,61055.0,168.6873,168.6972,168.3714,168.5491,61055.0
2024-01-25 10:40:00,170.76,170.9,170.7,170.84,35711.0,168.559,168.6972,168.4998,168.638,35711.0
2024-01-25 10:45:00,170.85,170.97,170.67,170.68,33908.0,168.6478,168.7663,168.4702,168.48,33908.0
2024-01-25 10:50:00,170.69,170.83,170.54,170.61,25621.0,168.4899,168.6281,168.3418,168.4109,25621.0
2024-01-25 10:55:00,170.62,170.67,170.51,170.62,40141.0,168.4208,168.4702,168.3122,168.4208,40141.0
2024-01-25 11:00:00,170.63,170.67,170.53,170.62,51401.0,168.4307,168.4702,168.332,168.4208,51401.0
2024-01-25 11:05:00,170.6,170.75,170.59,170.72,46218.0,168.4011,168.5491,168.3912,168.5195,46218.0
2024-01-25 11:10:00,170.75,170.97,170.71,170.88,35457.0,168.5491,168.7663,168.5096,168.6774,35457.0
2024-01-25 11:15:00,170.86,170.94,170.79,170.91,60619.0,168.6577,168.7367,168.5886,168.7071,60619.0
2024-01-25 11:20:00,170.93,171.1,170.87,171.03,24682.0,168.7268,168.8946,168.6676,168.8255,24682.0
2024-01-25 11:25:00,171.03,171.17,170.96,171.14,41868.0,168.8255,168.9637,168.7564,168.9341,41868.0
2024-01-25 11:30:00,171.14,171.17,171.03,171.15,38601.0,168.9341,168.9637,168.8255,168.944,38601.0
2024-01-25 11:35:00,171.15,171.22,171.1,171.12,30327.0,168.944,169.0131,168.8946,168.9144,30327.0
2024-01-25 11:40:00,171.12,171.12,170.89,171.02,39854.0,168.9144,168.9144,168.6873,168.8156,39854.0
2024-01-25 11:45:00,171.02,171.18,171.0,171.12,20666.0,168.8156,168.9736,168.7959,168.9144,20666.0
2024-01-25 11:50:00,171.13,171.15,171.01,171.02,26161.0,168.9242,168.944,168.8058,168.8156,26161.0
2024-01-25 11:55:00,171.01,171.01,170.79,170.85,105103.0,168.8058,168.8058,168.5886,168.6478,105103.0
2024-01-25 12:00:00,170.85,170.9,170.74,170.82,38274.0,168.6478,168.6972,168.5392,168.6182,38274.0
2024-01-25 12:05:00,170.83,170.84,170.55,170.65,68727.0,168.6281,168.638,168.3517,168.4504,68727.0
2024-01-25 12:10:00,170.63,170.69,170.59,170.64,40906.0,168.4307,168.4899,168.3912,168.4405,40906.0
2024-01-25 12:15:00,170.65,170.8,170.51,170.51,50858.0,168.4504,168.5985,168.3122,168.3122,50858.0
2024-01-25 12:20:00,170.54,170.67,170.45,170.49,50795.0,168.3418,168.4702,168.253,168.2925,50795.0
2024-01-25 12:25:00,170.48,170.55,170.32,170.33,53146.0,168.2826,168.3517,168.1247,168.1345,53146.0
2024-01-25 12:30:00,170.34,170.41,170.11,170.16,62237.0,168.1444,168.2135,167.9174,167.9667,62237.0
2024-01-25 12:35:00,170.16,170.3,170.13,170.28,41576.0,167.9667,168.1049,167.9371,168.0852,41576.0
2024-01-25 12:40:00,170.28,170.33,170.13,170.19,26742.0,168.0852,168.1345,167.9371,167.9963,26742.0
2024-01-25 12:45:00,170.17,170.21,170.05,170.14,31802.0,167.9766,168.0161,167.8581,167.947,31802.0
2024-01-25 12:50:00,170.13,170.24,170.11,170.19,32498.0,167.9371,168.0457,167.9174,167.9963,32498.0
2024-01-25 12:55:00,170.19,170.28,170.14,170.22,33509.0,167.9963,168.0852,167.947,168.026,33509.0
2024-01-25 13:00:00,170.23,170.5,170.19,170.38,70117.0,168.0358,168.3023,167.9963,168.1839,70117.0
2024-01-25 13:05:00,170.4,170.52,170.37,170.45,26660.0,168.2036,168.3221,168.174,168.253,26660.0
2024-01-25 13:10:00,170.46,170.55,170.42,170.43,24832.0,168.2629,168.3517,168.2234,168.2332,24832.0
2024-01-25 13:15:00,170.43,170.43,170.11,170.19,32884.0,168.2332,168.2332,167.9174,167.9963,32884.0
2024-01-25 13:20:00,170.16,170.33,170.15,170.24,21970.0,167.9667,168.1345,167.9569,168.0457,21970.0
2024-01-25 13:25:00,170.23,170.31,170.21,170.26,34026.0,168.0358,168.1148,168.0161,168.0654,34026.0
2024-01-25 13:30:00,170.26,170.33,170.12,170.17,35177.0,168.0654,168.1345,167.9272,167.9766,35177.0
2024-01-25 13:35:00,170.17,170.26,170.14,170.25,39529.0,167.9766,168.0654,167.947,168.0556,39529.0
2024-01-25 13:40:00,170.25,170.48,170.25,170.44,42643.0,168.0556,168.2826,168.0556,168.2431,42643.0
2024-01-25 13:45:00,170.42,170.47,170.35,170.42,42095.0,168.2234,168.2727,168.1543,168.2234,42095.0
2024-01-25 13:50:00,170.43,170.45,170.27,170.28,41418.0,168.2332,168.253,168.0753,168.0852,41418.0
2024-01-25 13:55:00,170.29,170.31,169.95,170.0,57630.0,168.095,168.1148,167.7594,167.8088,57630.0
2024-01-25 14:00:00,169.99,169.99,169.82,169.89,54370.0,167.7989,167.7989,167.6311,167.7002,54370.0
2024-01-25 14:05:00,169.89,169.9,169.72,169.74,48837.0,167.7002,167.7101,167.5324,167.5521,48837.0
2024-01-25 14:10:00,169.75,170.0,169.73,169.99,45720.0,167.562,167.8088,167.5423,167.7989,45720.0
2024-01-25 14:15:00,169.99,170.03,169.88,170.01,29476.0,167.7989,167.8384,167.6903,167.8187,29476.0
2024-01-25 14:20:00,170.02,170.09,169.9,169.93,60193.0,167.8285,167.8976,167.7101,167.7397,60193.0
2024-01-25 14:25:00,169.93,170.15,169.91,170.09,30472.0,167.7397,167.9569,167.7199,167.8976,30472.0
2024-01-25 14:30:00,170.1,170.27,170.09,170.25,33402.0,167.9075,168.0753,167.8976,168.0556,33402.0
2024-01-25 14:35:00,170.26,170.3,170.12,170.24,42700.0,168.0654,168.1049,167.9272,168.0457,42700.0
2024-01-25 14:40:00,170.24,170.26,170.1,170.17,20965.0,168.0457,168.0654,167.9075,167.9766,20965.0
2024-01-25 14:45:00,170.17,170.25,170.05,170.09,35120.0,167.9766,168.0556,167.8581,167.8976,35120.0
2024-01-25 14:50:00,170.07,170.33,170.02,170.32,19601.0,167.8779,168.1345,167.8285,168.1247,19601.0
2024-01-25 14:55:00,170.31,170.49,170.3,170.49,36470.0,168.1148,168.2925,168.1049,168.2925,36470.0
2024-01-25 15:00:00,170.5,170.6,170.41,170.55,27818.0,168.3023,168.4011,168.2135,168.3517,27818.0
2024-01-25 15:05:00,170.53,170.54,170.44,170.46,79647.0,168.332,168.3418,168.2431,168.2629,79647.0
2024-01-25 15:10:00,170.45,170.5,170.33,170.35,26164.0,168.253,168.3023,168.1345,168.1543,26164.0
2024-01-25 15:15:00,170.36,170.5,170.28,170.5,30207.0,168.1641,168.3023,168.0852,168.3023,30207.0
2024-01-25 15:20:00,170.5,170.53,170.37,170.37,23701.0,168.3023,168.332,168.174,168.174,23701.0
2024-01-25 15:25:00,170.37,170.48,170.37,170.42,23168.0,168.174,168.2826,168.174,168.2234,23168.0
2024-01-25 15:30:00,170.42,170.66,170.37,170.6,92202.0,168.2234,168.4603,168.174,168.4011,92202.0
2024-01-25 15:35:00,170.6,170.71,170.56,170.61,49057.0,168.4011,168.5096,168.3616,168.4109,49057.0
2024-01-25 15:40:00,170.61,170.67,170.56,170.62,51558.0,168.4109,168.4702,168.3616,168.4208,51558.0
2024-01-25 15:45:00,170.62,170.66,170.54,170.66,62527.0,168.4208,168.4603,168.3418,168.4603,62527.0
2024-01-25 15:50:00,170.66,170.73,170.59,170.72,166464.0,168.4603,168.5294,168.3912,168.5195,166464.0
2024-01-25 15:55:00,170.72,170.94,170.72,170.92,311352.0,168.5195,168.7367,168.5195,168.7169,311352.0
2024-01-26 09:30:00,171.63,171.95,171.48,171.74,188262.0,169.4178,169.7337,169.2697,169.5264,188262.0
2024-01-26 09:35:00,171.79,171.96,171.63,171.91,87323.0,169.5757,169.7435,169.4178,169.6942,87323.0
2024-01-26 09:40:00,171.92,171.95,171.6,171.92,79738.0,169.704,169.7337,169.3882,169.704,79738.0
2024-01-26 09:45:00,171.9,171.91,171.6,171.7,74699.0,169.6843,169.6942,169.3882,169.4869,74699.0
2024-01-26 09:50:00,171.72,171.81,171.47,171.61,40918.0,169.5066,169.5955,169.2598,169.398,40918.0
2024-01-26 09:55:00,171.61,171.69,171.43,171.68,55099.0,169.398,169.477,169.2204,169.4671,55099.0
2024-01-26 10:00:00,171.67,171.75,171.39,171.44,49972.0,169.4573,169.5362,169.1809,169.2302,49972.0
2024-01-26 10:05:00,171.43,171.43,171.16,171.2,31772.0,169.2204,169.2204,168.9538,168.9933,31772.0
2024-01-26 10:10:00,171.23,171.33,171.16,171.22,50866.0,169.0229,169.1216,168.9538,169.0131,50866.0
2024-01-26 10:15:00,171.18,171.19,171.03,171.17,36199.0,168.9736,168.9834,168.8255,168.9637,36199.0
2024-01-26 10:20:00,171.18,171.41,171.14,171.3,31183.0,168.9736,169.2006,168.9341,169.092,31183.0
2024-01-26 10:25:00,171.37,171.55,171.31,171.55,43587.0,169.1611,169.3388,169.1019,169.3388,43587.0
2024-01-26 10:30:00,171.55,171.77,171.51,171.68,28542.0,169.3388,169.556,169.2993,169.4671,28542.0
2024-01-26 10:35:00,171.67,171.89,171.62,171.76,36866.0,169.4573,169.6744,169.4079,169.5461,36866.0
2024-01-26 10:40:00,171.75,171.93,171.75,171.9,28081.0,169.5362,169.7139,169.5362,169.6843,28081.0
2024-01-26 10:45:00,171.91,171.98,171.85,171.87,29783.0,169.6942,169.7633,169.6349,169.6547,29783.0
2024-01-26 10:50:00,171.89,172.0,171.81,171.91,25999.0,169.6744,169.783,169.5955,169.6942,25999.0
2024-01-26 10:55:00,171.92,172.0,171.86,171.99,15295.0,169.704,169.783,169.6448,169.7731,15295.0
2024-01-26 11:00:00,171.99,172.05,171.85,171.87,20442.0,169.7731,169.8324,169.6349,169.6547,20442.0
2024-01-26 11:05:00,171.86,171.89,171.76,171.85,21641.0,169.6448,169.6744,169.5461,169.6349,21641.0
2024-01-26 11:10:00,171.86,171.88,171.73,171.74,21367.0,169.6448,169.6646,169.5165,169.5264,21367.0
2024-01-26 11:15:00,171.77,171.85,171.72,171.74,19323.0,169.556,169.6349,169.5066,169.5264,19323.0
2024-01-26 11:20:00,171.74,171.86,171.73,171.84,17337.0,169.5264,169.6448,169.5165,169.6251,17337.0
2024-01-26 11:25:00,171.87,171.97,171.86,171.95,15756.0,169.6547,169.7534,169.6448,169.7337,15756.0
2024-01-26 11:30:00,171.95,172.16,171.95,172.13,16832.0,169.7337,169.9409,169.7337,169.9113,16832.0
2024-01-26 11:35:00,172.12,172.17,171.97,172.05,23326.0,169.9015,169.9508,169.7534,169.8324,23326.0
2024-01-26 11:40:00,172.06,172.1,171.99,172.05,8452.0,169.8422,169.8817,169.7731,169.8324,8452.0
2024-01-26 11:45:00,172.08,172.17,171.99,172.15,42147.0,169.862,169.9508,169.7731,169.9311,42147.0
2024-01-26 11:50:00,172.15,172.38,172.12,172.36,18169.0,169.9311,170.1581,169.9015,170.1384,18169.0
2024-01-26 11:55:00,172.35,172.43,172.34,172.35,59073.0,170.1285,170.2075,170.1186,170.1285,59073.0
2024-01-26 12:00:00,172.35,172.47,172.31,172.44,17467.0,170.1285,170.247,170.089,170.2173,17467.0
2024-01-26 12:05:00,172.43,172.55,172.4,172.44,27298.0,170.2075,170.3259,170.1779,170.2173,27298.0
2024-01-26 12:10:00,172.45,172.49,172.35,172.45,41165.0,170.2272,170.2667,170.1285,170.2272,41165.0
2024-01-26 12:15:00,172.44,172.45,172.39,172.44,10464.0,170.2173,170.2272,170.168,170.2173,10464.0
2024-01-26 12:20:00,172.43,172.49,172.26,172.27,15879.0,170.2075,170.2667,170.0397,170.0495,15879.0
2024-01-26 12:25:00,172.26,172.29,172.18,172.24,9475.0,170.0397,170.0693,169.9607,170.0199,9475.0
2024-01-26 12:30:00,172.24,172.24,171.95,172.04,34431.0,170.0199,170.0199,169.7337,169.8225,34431.0
2024-01-26 12:35:00,172.03,172.05,171.74,171.83,53525.0,169.8126,169.8324,169.5264,169.6152,53525.0
2024-01-26 12:40:00,171.83,171.92,171.74,171.83,34885.0,169.6152,169.704,169.5264,169.6152,34885.0
2024-01-26 12:45:00,171.82,171.88,171.65,171.68,43802.0,169.6053,169.6646,169.4375,169.4671,43802.0
2024-01-26 12:50:00,171.69,171.85,171.63,171.84,54776.0,169.477,169.6349,169.4178,169.6251,54776.0
2024-01-26 12:55:00,171.84,171.85,171.73,171.73,25940.0,169.6251,169.6349,169.5165,169.5165,25940.0
2024-01-26 13:00:00,171.73,171.75,171.59,171.63,19902.0,169.5165,169.5362,169.3783,169.4178,19902.0
2024-01-26 13:05:00,171.63,171.74,171.58,171.73,20317.0,169.4178,169.5264,169.3684,169.5165,20317.0
2024-01-26 13:10:00,171.74,171.77,171.64,171.66,12956.0,169.5264,169.556,169.4276,169.4474,12956.0
2024-01-26 13:15:00,171.66,171.66,171.52,171.53,16168.0,169.4474,169.4474,169.3092,169.3191,16168.0
2024-01-26 13:20:00,171.5,171.75,171.5,171.73,11064.0,169.2895,169.5362,169.2895,169.5165,11064.0
2024-01-26 13:25:00,171.73,171.83,171.69,171.8,26695.0,169.5165,169.6152,169.477,169.5856,26695.0
2024-01-26 13:30:00,171.81,171.83,171.68,171.77,11128.0,169.5955,169.6152,169.4671,169.556,11128.0
2024-01-26 13:35:00,171.78,171.79,171.66,171.67,15305.0,169.5658,169.5757,169.4474,169.4573,15305.0
2024-01-26 13:40:00,171.66,171.67,171.49,171.57,21177.0,169.4474,169.4573,169.2796,169.3586,21177.0
2024-01-26 13:45:00,171.57,171.6,171.45,171.52,23115.0,169.3586,169.3882,169.2401,169.3092,23115.0
2024-01-26 13:50:00,171.51,171.56,171.44,171.51,18881.0,169.2993,169.3487,169.2302,169.2993,18881.0
2024-01-26 13:55:00,171.47,171.58,171.41,171.53,8352.0,169.2598,169.3684,169.2006,169.3191,8352.0
2024-01-26 14:00:00,171.53,171.73,171.52,171.68,15148.0,169.3191,169.5165,169.3092,169.4671,15148.0
2024-01-26 14:05:00,171.68,171.76,171.6,171.66,20442.0,169.4671,169.5461,169.3882,169.4474,20442.0
2024-01-26 14:10:00,171.65,171.68,171.58,171.61,10420.0,169.4375,169.4671,169.3684,169.398,10420.0
2024-01-26 14:15:00,171.62,171.67,171.59,171.6,12544.0,169.4079,169.4573,169.3783,169.3882,12544.0
2024-01-26 14:20:00,171.61,171.62,171.47,171.47,11386.0,169.398,169.4079,169.2598,169.2598,11386.0
2024-01-26 14:25:00,171.47,171.56,171.43,171.51,18635.0,169.2598,169.3487,169.2204,169.2993,18635.0
2024-01-26 14:30:00,171.5,171.55,171.42,171.48,14141.0,169.2895,169.3388,169.2105,169.2697,14141.0
2024-01-26 14:35:00,171.48,171.73,171.48,171.72,15383.0,169.2697,169.5165,169.2697,169.5066,15383.0
2024-01-26 14:40:00,171.74,171.81,171.71,171.78,19303.0,169.5264,169.5955,169.4967,169.5658,19303.0
2024-01-26 14:45:00,171.78,171.8,171.71,171.75,19696.0,169.5658,169.5856,169.4967,169.5362,19696.0
2024-01-26 14:50:00,171.75,171.85,171.73,171.74,26087.0,169.5362,169.6349,169.5165,169.5264,26087.0
2024-01-26 14:55:00,171.75,171.78,171.62,171.76,17986.0,169.5362,169.5658,169.4079,169.5461,17986.0
2024-01-26 15:00:00,171.77,171.78,171.69,171.72,13804.0,169.556,169.5658,169.477,169.5066,13804.0
2024-01-26 15:05:00,171.71,171.82,171.68,171.74,18177.0,169.4967,169.6053,169.4671,169.5264,18177.0
2024-01-26 15:10:00,171.73,171.86,171.72,171.86,16306.0,169.5165,169.6448,169.5066,169.6448,16306.0
2024-01-26 15:15:00,171.86,171.9,171.85,171.86,16050.0,169.6448,169.6843,169.6349,169.6448,16050.0
2024-01-26 15:20:00,171.85,171.85,171.75,171.78,25026.0,169.6349,169.6349,169.5362,169.5658,25026.0
2024-01-26 15:25:00,171.79,171.84,171.62,171.66,18861.0,169.5757,169.6251,169.4079,169.4474,18861.0
2024-01-26 15:30:00,171.66,171.7,171.59,171.66,51087.0,169.4474,169.4869,169.3783,169.4474,51087.0
2024-01-26 15:35:00,171.66,171.71,171.55,171.55,28731.0,169.4474,169.4967,169.3388,169.3388,28731.0
2024-01-26 15:40:00,171.55,171.61,171.49,171.59,26075.0,169.3388,169.398,169.2796,169.3783,26075.0
2024-01-26 15:45:00,171.6,171.7,171.5,171.7,48502.0,169.3882,169.4869,169.2895,169.4869,48502.0
2024-01-26 15:50:00,171.69,171.76,171.62,171.75,69068.0,169.477,169.5461,169.4079,169.5362,69068.0
2024-01-26 15:55:00,171.76,171.84,171.65,171.68,273048.0,169.5461,169.6251,169.4375,169.4671,273048.0
2024-01-29 09:30:00,172.03,172.18,171.96,172.1,54257.0,169.8126,169.9607,169.7435,169.8817,54257.0
2024-01-29 09:35:00,172.07,172.21,171.93,172.16,83211.0,169.8521,169.9903,169.7139,169.9409,83211.0
2024-01-29 09:40:00,172.18,172.18,171.84,171.86,52877.0,169.9607,169.9607,169.6251,169.6448,52877.0
2024-01-29 09:45:00,171.91,171.93,171.74,171.84,43511.0,169.6942,169.7139,169.5264,169.6251,43511.0
2024-01-29 09:50:00,171.87,172.04,171.76,172.02,69058.0,169.6547,169.8225,169.5461,169.8028,69058.0
2024-01-29 09:55:00,172.04,172.08,171.88,171.98,43036.0,169.8225,169.862,169.6646,169.7633,43036.0
2024-01-29 10:00:00,171.98,171.98,171.75,171.77,33521.0,169.7633,169.7633,169.5362,169.556,33521.0
2024-01-29 10:05:00,171.81,172.15,171.81,172.12,23375.0,169.5955,169.9311,169.5955,169.9015,23375.0
2024-01-29 10:10:00,172.14,172.32,172.12,172.15,39554.0,169.9212,170.0989,169.9015,169.9311,39554.0
2024-01-29 10:15:00,172.16,172.2,172.1,172.2,27354.0,169.9409,169.9804,169.8817,169.9804,27354.0
2024-01-29 10:20:00,172.21,172.21,171.83,171.85,69688.0,169.9903,169.9903,169.6152,169.6349,69688.0
2024-01-29 10:25:00,171.85,171.93,171.76,171.88,45115.0,169.6349,169.7139,169.5461,169.6646,45115.0
2024-01-29 10:30:00,171.89,171.99,171.73,171.84,62965.0,169.6744,169.7731,169.5165,169.6251,62965.0
2024-01-29 10:35:00,171.88,172.19,171.84,172.16,28793.0,169.6646,169.9706,169.6251,169.9409,28793.0
2024-01-29 10:40:00,172.16,172.33,172.14,172.2,66995.0,169.9409,170.1088,169.9212,169.9804,66995.0
2024-01-29 10:45:00,172.24,172.34,172.19,172.29,25934.0,170.0199,170.1186,169.9706,170.0693,25934.0
2024-01-29 10:50:00,172.28,172.31,172.18,172.24,28648.0,170.0594,170.089,169.9607,170.0199,28648.0
2024-01-29 10:55:00,172.22,172.28,172.06,172.1,20466.0,170.0002,170.0594,169.8422,169.8817,20466.0
2024-01-29 11:00:00,172.11,172.28,172.06,172.25,23713.0,169.8916,170.0594,169.8422,170.0298,23713.0
2024-01-29 11:05:00,172.25,172.37,172.24,172.37,23523.0,170.0298,170.1482,170.0199,170.1482,23523.0
2024-01-29 11:10:00,172.4,172.45,172.36,172.42,15594.0,170.1779,170.2272,170.1384,170.1976,15594.0
2024-01-29 11:15:00,172.42,172.46,172.34,172.43,15292.0,170.1976,170.2371,170.1186,170.2075,15292.0
2024-01-29 11:20:00,172.45,172.5,172.37,172.49,12293.0,170.2272,170.2766,170.1482,170.2667,12293.0
2024-01-29 11:25:00,172.51,172.6,172.44,172.47,38117.0,170.2864,170.3753,170.2173,170.247,38117.0
2024-01-29 11:30:00,172.44,172.58,172.44,172.5,16491.0,170.2173,170.3555,170.2173,170.2766,16491.0
2024-01-29 11:35:00,172.5,172.53,172.45,172.52,24570.0,170.2766,170.3062,170.2272,170.2963,24570.0
2024-01-29 11:40:00,172.51,172.56,172.47,172.55,14048.0,170.2864,170.3358,170.247,170.3259,14048.0
2024-01-29 11:45:00,172.56,172.63,172.55,172.62,17270.0,170.3358,170.4049,170.3259,170.395,17270.0
2024-01-29 11:50:00,172.58,172.63,172.52,172.62,13231.0,170.3555,170.4049,170.2963,170.395,13231.0
2024-01-29 11:55:00,172.62,172.81,172.62,172.78,31766.0,170.395,170.5826,170.395,170.553,31766.0
2024-01-29 12:00:00,172.81,172.81,172.63,172.63,18310.0,170.5826,170.5826,170.4049,170.4049,18310.0
2024-01-29 12:05:00,172.64,172.64,172.53,172.58,29043.0,170.4148,170.4148,170.3062,170.3555,29043.0
2024-01-29 12:10:00,172.57,172.62,172.53,172.58,34723.0,170.3457,170.395,170.3062,170.3555,34723.0
2024-01-29 12:15:00,172.58,172.64,172.54,172.58,14772.0,170.3555,170.4148,170.316,170.3555,14772.0
2024-01-29 12:20:00,172.61,172.79,172.58,172.76,16797.0,170.3851,170.5628,170.3555,170.5332,16797.0
2024-01-29 12:25:00,172.74,172.74,172.65,172.7,9472.0,170.5135,170.5135,170.4246,170.474,9472.0
2024-01-29 12:30:00,172.71,172.82,172.71,172.82,11396.0,170.4839,170.5924,170.4839,170.5924,11396.0
2024-01-29 12:35:00,172.83,172.98,172.83,172.97,11338.0,170.6023,170.7504,170.6023,170.7405,11338.0
2024-01-29 12:40:00,172.97,173.01,172.83,172.87,14945.0,170.7405,170.78,170.6023,170.6418,14945.0
2024-01-29 12:45:00,172.87,172.87,172.7,172.83,54470.0,170.6418,170.6418,170.474,170.6023,54470.0
2024-01-29 12:50:00,172.83,172.88,172.78,172.87,15000.0,170.6023,170.6517,170.553,170.6418,15000.0
2024-01-29 12:55:00,172.88,173.03,172.88,172.97,21031.0,170.6517,170.7997,170.6517,170.7405,21031.0
2024-01-29 13:00:00,172.97,173.02,172.81,172.86,17351.0,170.7405,170.7899,170.5826,170.6319,17351.0
2024-01-29 13:05:00,172.87,172.95,172.87,172.91,7210.0,170.6418,170.7208,170.6418,170.6813,7210.0
2024-01-29 13:10:00,172.89,172.95,172.83,172.91,8390.0,170.6615,170.7208,170.6023,170.6813,8390.0
2024-01-29 13:15:00,172.92,173.06,172.89,173.0,13315.0,170.6912,170.8293,170.6615,170.7701,13315.0
2024-01-29 13:20:00,172.96,172.96,172.86,172.92,16237.0,170.7306,170.7306,170.6319,170.6912,16237.0
2024-01-29 13:25:00,172.92,173.0,172.89,172.93,13808.0,170.6912,170.7701,170.6615,170.701,13808.0
2024-01-29 13:30:00,172.94,173.0,172.93,172.97,20143.0,170.7109,170.7701,170.701,170.7405,20143.0
2024-01-29 13:35:00,172.98,173.0,172.9,172.95,15806.0,170.7504,170.7701,170.6714,170.7208,15806.0
2024-01-29 13:40:00,172.95,172.98,172.89,172.9,10038.0,170.7208,170.7504,170.6615,170.6714,10038.0
2024-01-29 13:45:00,172.9,172.9,172.86,172.87,7959.0,170.6714,170.6714,170.6319,170.6418,7959.0
2024-01-29 13:50:00,172.87,172.87,172.77,172.79,16269.0,170.6418,170.6418,170.5431,170.5628,16269.0
2024-01-29 13:55:00,172.78,172.83,172.77,172.81,5782.0,170.553,170.6023,170.5431,170.5826,5782.0
2024-01-29 14:00:00,172.8,172.9,172.75,172.89,10180.0,170.5727,170.6714,170.5233,170.6615,10180.0
2024-01-29 14:05:00,172.9,172.95,172.87,172.94,7588.0,170.6714,170.7208,170.6418,170.7109,7588.0
2024-01-29 14:10:00,172.96,173.12,172.95,173.1,14173.0,170.7306,170.8886,170.7208,170.8688,14173.0
2024-01-29 14:15:00,173.12,173.17,173.06,173.07,19234.0,170.8886,170.9379,170.8293,170.8392,19234.0
2024-01-29 14:20:00,173.07,173.18,173.07,173.12,9369.0,170.8392,170.9478,170.8392,170.8886,9369.0
2024-01-29 14:25:00,173.11,173.12,173.04,173.1,14964.0,170.8787,170.8886,170.8096,170.8688,14964.0
2024-01-29 14:30:00,173.11,173.19,173.07,173.16,11358.0,170.8787,170.9577,170.8392,170.9281,11358.0
2024-01-29 14:35:00,173.18,173.22,173.13,173.16,17136.0,170.9478,170.9873,170.8984,170.9281,17136.0
2024-01-29 14:40:00,173.17,173.24,173.12,173.16,42543.0,170.9379,171.007,170.8886,170.9281,42543.0
2024-01-29 14:45:00,173.17,173.17,173.04,173.04,22781.0,170.9379,170.9379,170.8096,170.8096,22781.0
2024-01-29 14:50:00,173.03,173.08,172.98,173.0,15981.0,170.7997,170.8491,170.7504,170.7701,15981.0
2024-01-29 14:55:00,173.01,173.1,173.0,173.1,6268.0,170.78,170.8688,170.7701,170.8688,6268.0
2024-01-29 15:00:00,173.09,173.6,173.09,173.54,99485.0,170.859,171.3624,170.859,171.3032,99485.0
2024-01-29 15:05:00,173.53,173.78,173.46,173.66,201192.0,171.2933,171.5401,171.2242,171.4216,201192.0
2024-01-29 15:10:00,173.67,173.74,173.64,173.64,65593.0,171.4315,171.5006,171.4019,171.4019,65593.0
2024-01-29 15:15:00,173.64,173.91,173.63,173.91,54197.0,171.4019,171.6684,171.392,171.6684,54197.0
2024-01-29 15:20:00,173.92,174.11,173.92,174.09,39978.0,171.6783,171.8658,171.6783,171.8461,39978.0
2024-01-29 15:25:00,174.09,174.17,173.94,174.06,112246.0,171.8461,171.925,171.698,171.8165,112246.0
2024-01-29 15:30:00,174.09,174.17,174.07,174.1,52026.0,171.8461,171.925,171.8263,171.8559,52026.0
2024-01-29 15:35:00,174.11,174.11,173.96,173.97,42808.0,171.8658,171.8658,171.7177,171.7276,42808.0
2024-01-29 15:40:00,173.97,173.97,173.85,173.89,47919.0,171.7276,171.7276,171.6092,171.6486,47919.0
2024-01-29 15:45:00,173.88,173.89,173.73,173.81,80640.0,171.6388,171.6486,171.4907,171.5697,80640.0
2024-01-29 15:50:00,173.81,173.95,173.77,173.9,156918.0,171.5697,171.7079,171.5302,171.6585,156918.0
2024-01-29 15:55:00,173.9,174.22,173.88,174.19,226355.0,171.6585,171.9744,171.6388,171.9448,226355.0
2024-01-30 09:30:00,174.49,174.55,174.15,174.41,67817.0,172.2409,172.3001,171.9053,172.1619,67817.0
2024-01-30 09:35:00,174.43,174.57,174.13,174.27,57946.0,172.1817,172.3199,171.8856,172.0237,57946.0
2024-01-30 09:40:00,174.23,174.41,174.15,174.31,90712.0,171.9843,172.1619,171.9053,172.0632,90712.0
2024-01-30 09:45:00,174.32,174.89,174.32,174.86,80614.0,172.0731,172.6358,172.0731,172.6061,80614.0
2024-01-30 09:50:00,174.85,174.9,174.55,174.73,92619.0,172.5963,172.6456,172.3001,172.4778,92619.0
2024-01-30 09:55:00,174.72,174.92,174.69,174.87,31550.0,172.4679,172.6654,172.4383,172.616,31550.0
2024-01-30 10:00:00,174.88,174.88,174.4,174.45,36433.0,172.6259,172.6259,172.1521,172.2014,36433.0
2024-01-30 10:05:00,174.45,174.63,174.32,174.57,24625.0,172.2014,172.3791,172.0731,172.3199,24625.0
2024-01-30 10:10:00,174.59,174.67,174.33,174.37,24896.0,172.3396,172.4186,172.083,172.1225,24896.0
2024-01-30 10:15:00,174.35,174.56,174.28,174.55,38316.0,172.1027,172.31,172.0336,172.3001,38316.0
2024-01-30 10:20:00,174.56,174.57,174.34,174.46,34249.0,172.31,172.3199,172.0928,172.2113,34249.0
2024-01-30 10:25:00,174.46,174.66,174.36,174.62,61421.0,172.2113,172.4087,172.1126,172.3692,61421.0
2024-01-30 10:30:00,174.61,174.73,174.53,174.73,33441.0,172.3594,172.4778,172.2804,172.4778,33441.0
2024-01-30 10:35:00,174.72,174.86,174.63,174.67,29746.0,172.4679,172.6061,172.3791,172.4186,29746.0
2024-01-30 10:40:00,174.64,174.75,174.53,174.62,19016.0,172.389,172.4976,172.2804,172.3692,19016.0
2024-01-30 10:45:00,174.61,174.7,174.54,174.63,21426.0,172.3594,172.4482,172.2903,172.3791,21426.0
2024-01-30 10:50:00,174.61,174.61,174.46,174.52,29144.0,172.3594,172.3594,172.2113,172.2705,29144.0
2024-01-30 10:55:00,174.51,174.63,174.47,174.61,24258.0,172.2607,172.3791,172.2212,172.3594,24258.0
2024-01-30 11:00:00,174.6,174.61,174.42,174.44,17036.0,172.3495,172.3594,172.1718,172.1916,17036.0
2024-01-30 11:05:00,174.46,174.54,174.4,174.54,13889.0,172.2113,172.2903,172.1521,172.2903,13889.0
2024-01-30 11:10:00,174.56,174.64,174.45,174.52,16085.0,172.31,172.389,172.2014,172.2705,16085.0
2024-01-30 11:15:00,174.52,174.53,174.45,174.47,22461.0,172.2705,172.2804,172.2014,172.2212,22461.0
2024-01-30 11:20:00,174.44,174.54,174.42,174.53,28627.0,172.1916,172.2903,172.1718,172.2804,28627.0
2024-01-30 11:25:00,174.53,174.62,174.47,174.57,32909.0,172.2804,172.3692,172.2212,172.3199,32909.0
2024-01-30 11:30:00,174.59,174.64,174.52,174.54,16848.0,172.3396,172.389,172.2705,172.2903,16848.0
2024-01-30 11:35:00,174.52,174.52,174.42,174.5,22772.0,172.2705,172.2705,172.1718,172.2508,22772.0
2024-01-30 11:40:00,174.5,174.58,174.47,174.5,17393.0,172.2508,172.3298,172.2212,172.2508,17393.0
2024-01-30 11:45:00,174.53,174.66,174.53,174.61,24856.0,172.2804,172.4087,172.2804,172.3594,24856.0
2024-01-30 11:50:00,174.61,174.66,174.5,174.53,21769.0,172.3594,172.4087,172.2508,172.2804,21769.0
2024-01-30 11:55:00,174.53,174.6,174.5,174.54,12975.0,172.2804,172.3495,172.2508,172.2903,12975.0
2024-01-30 12:00:00,174.54,174.56,174.4,174.42,15034.0,172.2903,172.31,172.1521,172.1718,15034.0
2024-01-30 12:05:00,174.41,174.44,174.3,174.4,10757.0,172.1619,172.1916,172.0534,172.1521,10757.0
2024-01-30 12:10:00,174.41,174.45,174.36,174.39,14225.0,172.1619,172.2014,172.1126,172.1422,14225.0
2024-01-30 12:15:00,174.39,174.39,174.16,174.18,31503.0,172.1422,172.1422,171.9152,171.9349,31503.0
2024-01-30 12:20:00,174.17,174.28,174.12,174.18,19426.0,171.925,172.0336,171.8757,171.9349,19426.0
2024-01-30 12:25:00,174.18,174.21,174.02,174.03,30286.0,171.9349,171.9645,171.777,171.7868,30286.0
2024-01-30 12:30:00,174.01,174.07,173.82,173.94,71406.0,171.7671,171.8263,171.5796,171.698,71406.0
2024-01-30 12:35:00,173.95,173.97,173.88,173.92,60920.0,171.7079,171.7276,171.6388,171.6783,60920.0
2024-01-30 12:40:00,173.92,173.97,173.87,173.88,40236.0,171.6783,171.7276,171.6289,171.6388,40236.0
2024-01-30 12:45:00,173.88,174.0,173.85,173.99,14713.0,171.6388,171.7572,171.6092,171.7474,14713.0
2024-01-30 12:50:00,173.97,173.99,173.88,173.91,15342.0,171.7276,171.7474,171.6388,171.6684,15342.0
2024-01-30 12:55:00,173.9,173.96,173.86,173.95,52489.0,171.6585,171.7177,171.619,171.7079,52489.0
2024-01-30 13:00:00,173.95,173.96,173.82,173.85,21384.0,171.7079,171.7177,171.5796,171.6092,21384.0
2024-01-30 13:05:00,173.86,173.93,173.76,173.87,46728.0,171.619,171.6881,171.5203,171.6289,46728.0
2024-01-30 13:10:00,173.87,173.99,173.85,173.98,14656.0,171.6289,171.7474,171.6092,171.7375,14656.0
2024-01-30 13:15:00,173.97,174.11,173.97,174.07,12061.0,171.7276,171.8658,171.7276,171.8263,12061.0
2024-01-30 13:20:00,174.08,174.14,174.06,174.1,12505.0,171.8362,171.8954,171.8165,171.8559,12505.0
2024-01-30 13:25:00,174.09,174.26,174.09,174.25,10158.0,171.8461,172.0139,171.8461,172.004,10158.0
2024-01-30 13:30:00,174.27,174.27,174.2,174.21,13860.0,172.0237,172.0237,171.9547,171.9645,13860.0
2024-01-30 13:35:00,174.2,174.23,174.13,174.23,17661.0,171.9547,171.9843,171.8856,171.9843,17661.0
2024-01-30 13:40:00,174.25,174.34,174.16,174.2,18875.0,172.004,172.0928,171.9152,171.9547,18875.0
2024-01-30 13:45:00,174.22,174.22,174.1,174.15,18822.0,171.9744,171.9744,171.8559,171.9053,18822.0
2024-01-30 13:50:00,174.15,174.2,174.1,174.11,18327.0,171.9053,171.9547,171.8559,171.8658,18327.0
2024-01-30 13:55:00,174.13,174.2,174.08,174.1,17378.0,171.8856,171.9547,171.8362,171.8559,17378.0
2024-01-30 14:00:00,174.11,174.17,174.09,174.1,9858.0,171.8658,171.925,171.8461,171.8559,9858.0
2024-01-30 14:05:00,174.08,174.13,174.0,174.05,9023.0,171.8362,171.8856,171.7572,171.8066,9023.0
2024-01-30 14:10:00,174.05,174.2,174.0,174.17,8757.0,171.8066,171.9547,171.7572,171.925,8757.0
2024-01-30 14:15:00,174.18,174.25,174.12,174.16,22386.0,171.9349,172.004,171.8757,171.9152,22386.0
2024-01-30 14:20:00,174.17,174.3,174.16,174.28,9866.0,171.925,172.0534,171.9152,172.0336,9866.0
2024-01-30 14:25:00,174.3,174.35,174.29,174.34,17011.0,172.0534,172.1027,172.0435,172.0928,17011.0
2024-01-30 14:30:00,174.34,174.43,174.3,174.42,13641.0,172.0928,172.1817,172.0534,172.1718,13641.0
2024-01-30 14:35:00,174.44,174.44,174.24,174.27,18156.0,172.1916,172.1916,171.9941,172.0237,18156.0
2024-01-30 14:40:00,174.26,174.35,174.26,174.32,12570.0,172.0139,172.1027,172.0139,172.0731,12570.0
2024-01-30 14:45:00,174.34,174.42,174.31,174.39,29161.0,172.0928,172.1718,172.0632,172.1422,29161.0
2024-01-30 14:50:00,174.4,174.41,174.32,174.32,24992.0,172.1521,172.1619,172.0731,172.0731,24992.0
2024-01-30 14:55:00,174.32,174.39,174.29,174.34,35339.0,172.0731,172.1422,172.0435,172.0928,35339.0
2024-01-30 15:00:00,174.33,174.42,174.3,174.32,18279.0,172.083,172.1718,172.0534,172.0731,18279.0
2024-01-30 15:05:00,174.31,174.32,174.24,174.26,29837.0,172.0632,172.0731,171.9941,172.0139,29837.0
2024-01-30 15:10:00,174.27,174.39,174.27,174.3,18555.0,172.0237,172.1422,172.0237,172.0534,18555.0
2024-01-30 15:15:00,174.29,174.32,174.26,174.31,15089.0,172.0435,172.0731,172.0139,172.0632,15089.0
2024-01-30 15:20:00,174.32,174.36,174.3,174.34,18540.0,172.0731,172.1126,172.0534,172.0928,18540.0
2024-01-30 15:25:00,174.33,174.44,174.29,174.39,38323.0,172.083,172.1916,172.0435,172.1422,38323.0
2024-01-30 15:30:00,174.4,174.43,174.17,174.18,32470.0,172.1521,172.1817,171.925,171.9349,32470.0
2024-01-30 15:35:00,174.17,174.23,174.13,174.2,38347.0,171.925,171.9843,171.8856,171.9547,38347.0
2024-01-30 15:40:00,174.2,174.26,174.17,174.19,42707.0,171.9547,172.0139,171.925,171.9448,42707.0
2024-01-30 15:45:00,174.17,174.28,174.15,174.25,75503.0,171.925,172.0336,171.9053,172.004,75503.0
2024-01-30 15:50:00,174.24,174.28,174.08,174.08,60990.0,171.9941,172.0336,171.8362,171.8362,60990.0
2024-01-30 15:55:00,174.07,174.16,174.06,174.06,166570.0,171.8263,171.9152,171.8165,171.8165,166570.0
2024-01-31 09:30:00,172.98,173.54,172.94,173.27,110919.0,170.7504,171.3032,170.7109,171.0366,110919.0
2024-01-31 09:35:00,173.24,173.47,173.02,173.22,78432.0,171.007,171.2341,170.7899,170.9873,78432.0
2024-01-31 09:40:00,173.2,173.22,173.0,173.12,46960.0,170.9675,170.9873,170.7701,170.8886,46960.0
2024-01-31 09:45:00,173.12,173.26,172.97,173.23,78423.0,170.8886,171.0268,170.7405,170.9972,78423.0
2024-01-31 09:50:00,173.23,173.23,172.96,172.98,67431.0,170.9972,170.9972,170.7306,170.7504,67431.0
2024-01-31 09:55:00,172.97,173.15,172.97,173.09,44877.0,170.7405,170.9182,170.7405,170.859,44877.0
2024-01-31 10:00:00,173.06,173.24,172.99,173.08,40964.0,170.8293,171.007,170.7602,170.8491,40964.0
2024-01-31 10:05:00,173.09,173.15,172.93,173.12,46579.0,170.859,170.9182,170.701,170.8886,46579.0
2024-01-31 10:10:00,173.12,173.19,172.85,173.01,50256.0,170.8886,170.9577,170.6221,170.78,50256.0
2024-01-31 10:15:00,173.0,173.13,172.92,172.99,42369.0,170.7701,170.8984,170.6912,170.7602,42369.0
2024-01-31 10:20:00,172.97,173.17,172.94,172.99,43282.0,170.7405,170.9379,170.7109,170.7602,43282.0
2024-01-31 10:25:00,172.99,173.25,172.98,173.12,34419.0,170.7602,171.0169,170.7504,170.8886,34419.0
2024-01-31 10:30:00,173.13,173.24,172.98,173.04,68314.0,170.8984,171.007,170.7504,170.8096,68314.0
2024-01-31 10:35:00,173.04,173.14,172.89,172.98,52472.0,170.8096,170.9083,170.6615,170.7504,52472.0
2024-01-31 10:40:00,172.97,173.13,172.94,173.07,40790.0,170.7405,170.8984,170.7109,170.8392,40790.0
2024-01-31 10:45:00,173.07,173.21,172.98,173.14,34911.0,170.8392,170.9774,170.7504,170.9083,34911.0
2024-01-31 10:50:00,173.14,173.21,172.89,172.91,17288.0,170.9083,170.9774,170.6615,170.6813,17288.0
2024-01-31 10:55:00,172.94,173.0,172.75,172.96,48781.0,170.7109,170.7701,170.5233,170.7306,48781.0
2024-01-31 11:00:00,172.96,173.09,172.95,173.01,36483.0,170.7306,170.859,170.7208,170.78,36483.0
2024-01-31 11:05:00,173.0,173.12,172.94,173.12,22879.0,170.7701,170.8886,170.7109,170.8886,22879.0
2024-01-31 11:10:00,173.09,173.21,172.99,173.2,16003.0,170.859,170.9774,170.7602,170.9675,16003.0
2024-01-31 11:15:00,173.21,173.29,173.17,173.23,21178.0,170.9774,171.0564,170.9379,170.9972,21178.0
2024-01-31 11:20:00,173.22,173.33,173.18,173.2,26535.0,170.9873,171.0959,170.9478,170.9675,26535.0
2024-01-31 11:25:00,173.19,173.19,173.01,173.1,23972.0,170.9577,170.9577,170.78,170.8688,23972.0
2024-01-31 11:30:00,173.12,173.13,172.91,172.93,13863.0,170.8886,170.8984,170.6813,170.701,13863.0
2024-01-31 11:35:00,172.95,172.95,172.84,172.86,31046.0,170.7208,170.7208,170.6122,170.6319,31046.0
2024-01-31 11:40:00,172.84,172.88,172.74,172.85,39595.0,170.6122,170.6517,170.5135,170.6221,39595.0
2024-01-31 11:45:00,172.84,173.01,172.78,172.81,21632.0,170.6122,170.78,170.553,170.5826,21632.0
2024-01-31 11:50:00,172.77,172.83,172.72,172.77,15469.0,170.5431,170.6023,170.4937,170.5431,15469.0
2024-01-31 11:55:00,172.79,172.94,172.76,172.93,13775.0,170.5628,170.7109,170.5332,170.701,13775.0
2024-01-31 12:00:00,172.93,173.1,172.91,173.08,12699.0,170.701,170.8688,170.6813,170.8491,12699.0
2024-01-31 12:05:00,173.07,173.17,173.02,173.16,46294.0,170.8392,170.9379,170.7899,170.9281,46294.0
2024-01-31 12:10:00,173.16,173.16,173.05,173.08,52341.0,170.9281,170.9281,170.8195,170.8491,52341.0
2024-01-31 12:15:00,173.1,173.14,173.06,173.07,66027.0,170.8688,170.9083,170.8293,170.8392,66027.0
2024-01-31 12:20:00,173.06,173.1,173.03,173.05,18390.0,170.8293,170.8688,170.7997,170.8195,18390.0
2024-01-31 12:25:00,173.05,173.16,173.05,173.16,20497.0,170.8195,170.9281,170.8195,170.9281,20497.0
2024-01-31 12:30:00,173.18,173.21,173.04,173.04,55473.0,170.9478,170.9774,170.8096,170.8096,55473.0
2024-01-31 12:35:00,173.02,173.08,172.78,172.84,87841.0,170.7899,170.8491,170.553,170.6122,87841.0
2024-01-31 12:40:00,172.82,173.12,172.8,173.11,32546.0,170.5924,170.8886,170.5727,170.8787,32546.0
2024-01-31 12:45:00,173.1,173.13,173.05,173.13,34282.0,170.8688,170.8984,170.8195,170.8984,34282.0
2024-01-31 12:50:00,173.13,173.25,173.09,173.12,26540.0,170.8984,171.0169,170.859,170.8886,26540.0
2024-01-31 12:55:00,173.11,173.25,173.08,173.25,14704.0,170.8787,171.0169,170.8491,171.0169,14704.0
2024-01-31 13:00:00,173.25,173.25,173.13,173.15,12438.0,171.0169,171.0169,170.8984,170.9182,12438.0
2024-01-31 13:05:00,173.16,173.21,173.11,173.14,16080.0,170.9281,170.9774,170.8787,170.9083,16080.0
2024-01-31 13:10:00,173.13,173.26,173.05,173.25,24490.0,170.8984,171.0268,170.8195,171.0169,24490.0
2024-01-31 13:15:00,173.26,173.34,173.23,173.32,21179.0,171.0268,171.1057,170.9972,171.086,21179.0
2024-01-31 13:20:00,173.32,173.33,173.0,173.03,54876.0,171.086,171.0959,170.7701,170.7997,54876.0
2024-01-31 13:25:00,173.05,173.15,173.04,173.13,19750.0,170.8195,170.9182,170.8096,170.8984,19750.0
2024-01-31 13:30:00,173.12,173.27,173.1,173.24,38719.0,170.8886,171.0366,170.8688,171.007,38719.0
2024-01-31 13:35:00,173.27,173.27,173.14,173.16,24414.0,171.0366,171.0366,170.9083,170.9281,24414.0
2024-01-31 13:40:00,173.15,173.25,173.14,173.24,29109.0,170.9182,171.0169,170.9083,171.007,29109.0
2024-01-31 13:45:00,173.24,173.33,173.23,173.28,26582.0,171.007,171.0959,170.9972,171.0465,26582.0
2024-01-31 13:50:00,173.27,173.27,173.1,173.1,6592.0,171.0366,171.0366,170.8688,170.8688,6592.0
2024-01-31 13:55:00,173.11,173.22,173.1,173.21,19439.0,170.8787,170.9873,170.8688,170.9774,19439.0
2024-01-31 14:00:00,173.24,173.42,172.46,172.74,203928.0,171.007,171.1847,170.2371,170.5135,203928.0
2024-01-31 14:05:00,172.75,172.97,172.48,172.53,58452.0,170.5233,170.7405,170.2568,170.3062,58452.0
2024-01-31 14:10:00,172.56,172.85,172.49,172.61,92199.0,170.3358,170.6221,170.2667,170.3851,92199.0
2024-01-31 14:15:00,172.61,172.68,172.32,172.34,98000.0,170.3851,170.4542,170.0989,170.1186,98000.0
2024-01-31 14:20:00,172.33,172.49,172.2,172.33,63042.0,170.1088,170.2667,169.9804,170.1088,63042.0
2024-01-31 14:25:00,172.32,172.52,172.26,172.34,47893.0,170.0989,170.2963,170.0397,170.1186,47893.0
2024-01-31 14:30:00,172.34,172.77,172.17,172.65,118032.0,170.1186,170.5431,169.9508,170.4246,118032.0
2024-01-31 14:35:00,172.64,173.41,172.36,173.28,178881.0,170.4148,171.1748,170.1384,171.0465,178881.0
2024-01-31 14:40:00,173.28,173.83,173.28,173.65,210085.0,171.0465,171.5894,171.0465,171.4117,210085.0
2024-01-31 14:45:00,173.68,173.91,173.37,173.46,142487.0,171.4414,171.6684,171.1354,171.2242,142487.0
2024-01-31 14:50:00,173.49,173.49,172.81,173.13,96020.0,171.2538,171.2538,170.5826,170.8984,96020.0
2024-01-31 14:55:00,173.12,173.25,172.65,172.74,92637.0,170.8886,171.0169,170.4246,170.5135,92637.0
2024-01-31 15:00:00,172.75,172.79,171.65,171.75,273776.0,170.5233,170.5628,169.4375,169.5362,273776.0
2024-01-31 15:05:00,171.74,171.77,171.25,171.65,175744.0,169.5264,169.556,169.0427,169.4375,175744.0
2024-01-31 15:10:00,171.64,171.91,171.55,171.71,121342.0,169.4276,169.6942,169.3388,169.4967,121342.0
2024-01-31 15:15:00,171.69,171.9,171.48,171.5,122779.0,169.477,169.6843,169.2697,169.2895,122779.0
2024-01-31 15:20:00,171.54,172.02,171.47,171.85,104396.0,169.3289,169.8028,169.2598,169.6349,104396.0
2024-01-31 15:25:00,171.81,171.93,171.64,171.72,68995.0,169.5955,169.7139,169.4276,169.5066,68995.0
2024-01-31 15:30:00,171.72,171.79,171.32,171.37,113476.0,169.5066,169.5757,169.1118,169.1611,113476.0
2024-01-31 15:35:00,171.36,171.44,171.21,171.31,73944.0,169.1513,169.2302,169.0032,169.1019,73944.0
2024-01-31 15:40:00,171.27,171.35,171.09,171.09,80441.0,169.0624,169.1414,168.8847,168.8847,80441.0
2024-01-31 15:45:00,171.09,171.2,171.0,171.03,205338.0,168.8847,168.9933,168.7959,168.8255,205338.0
2024-01-31 15:50:00,171.03,171.09,170.77,171.05,247963.0,168.8255,168.8847,168.5689,168.8453,247963.0
2024-01-31 15:55:00,171.05,171.32,170.89,170.89,346893.0,168.8453,169.1118,168.6873,168.6873,346893.0
2024-02-01 09:30:00,171.78,172.4,171.67,172.31,189476.0,169.5658,170.1779,169.4573,170.089,189476.0
2024-02-01 09:35:00,172.31,172.47,172.18,172.36,116065.0,170.089,170.247,169.9607,170.1384,116065.0
2024-02-01 09:40:00,172.36,172.68,172.21,172.51,83372.0,170.1384,170.4542,169.9903,170.2864,83372.0
2024-02-01 09:45:00,172.49,172.73,172.3,172.39,115656.0,170.2667,170.5036,170.0791,170.168,115656.0
2024-02-01 09:50:00,172.39,172.77,172.38,172.47,42679.0,170.168,170.5431,170.1581,170.247,42679.0
2024-02-01 09:55:00,172.49,172.5,172.26,172.45,65497.0,170.2667,170.2766,170.0397,170.2272,65497.0
2024-02-01 10:00:00,172.44,172.54,171.92,172.51,135070.0,170.2173,170.316,169.704,170.2864,135070.0
2024-02-01 10:05:00,172.52,172.75,172.38,172.75,89713.0,170.2963,170.5233,170.1581,170.5233,89713.0
2024-02-01 10:10:00,172.75,172.8,172.35,172.48,52028.0,170.5233,170.5727,170.1285,170.2568,52028.0
2024-02-01 10:15:00,172.49,172.66,172.42,172.43,40355.0,170.2667,170.4345,170.1976,170.2075,40355.0
2024-02-01 10:20:00,172.42,172.5,172.19,172.23,67945.0,170.1976,170.2766,169.9706,170.01,67945.0
2024-02-01 10:25:00,172.26,172.6,172.19,172.56,79391.0,170.0397,170.3753,169.9706,170.3358,79391.0
2024-02-01 10:30:00,172.55,172.6,172.27,172.35,32386.0,170.3259,170.3753,170.0495,170.1285,32386.0
2024-02-01 10:35:00,172.37,172.37,172.22,172.28,91636.0,170.1482,170.1482,170.0002,170.0594,91636.0
2024-02-01 10:40:00,172.3,172.3,172.01,172.05,40533.0,170.0791,170.0791,169.7929,169.8324,40533.0
2024-02-01 10:45:00,172.03,172.16,172.01,172.04,42411.0,169.8126,169.9409,169.7929,169.8225,42411.0
2024-02-01 10:50:00,172.02,172.03,171.47,171.47,195289.0,169.8028,169.8126,169.2598,169.2598,195289.0
2024-02-01 10:55:00,171.46,171.52,171.22,171.23,102351.0,169.25,169.3092,169.0131,169.0229,102351.0
2024-02-01 11:00:00,171.22,171.48,171.21,171.36,76918.0,169.0131,169.2697,169.0032,169.1513,76918.0
2024-02-01 11:05:00,171.37,171.44,171.25,171.25,60358.0,169.1611,169.2302,169.0427,169.0427,60358.0
2024-02-01 11:10:00,171.3,171.38,171.12,171.22,50610.0,169.092,169.171,168.9144,169.0131,50610.0
2024-02-01 11:15:00,171.24,171.42,171.23,171.23,78391.0,169.0328,169.2105,169.0229,169.0229,78391.0
2024-02-01 11:20:00,171.25,171.43,171.18,171.38,39898.0,169.0427,169.2204,168.9736,169.171,39898.0
2024-02-01 11:25:00,171.4,171.44,171.27,171.36,44520.0,169.1907,169.2302,169.0624,169.1513,44520.0
2024-02-01 11:30:00,171.37,171.73,171.36,171.71,38157.0,169.1611,169.5165,169.1513,169.4967,38157.0
2024-02-01 11:35:00,171.7,171.9,171.62,171.9,45266.0,169.4869,169.6843,169.4079,169.6843,45266.0
2024-02-01 11:40:00,171.91,172.0,171.79,171.88,36094.0,169.6942,169.783,169.5757,169.6646,36094.0
2024-02-01 11:45:00,171.9,171.92,171.75,171.82,24650.0,169.6843,169.704,169.5362,169.6053,24650.0
2024-02-01 11:50:00,171.83,171.97,171.83,171.89,43140.0,169.6152,169.7534,169.6152,169.6744,43140.0
2024-02-01 11:55:00,171.88,171.97,171.84,171.88,93354.0,169.6646,169.7534,169.6251,169.6646,93354.0
2024-02-01 12:00:00,171.89,172.23,171.85,172.15,64702.0,169.6744,170.01,169.6349,169.9311,64702.0
2024-02-01 12:05:00,172.15,172.5,172.15,172.5,43572.0,169.9311,170.2766,169.9311,170.2766,43572.0
2024-02-01 12:10:00,172.51,172.56,172.31,172.35,64999.0,170.2864,170.3358,170.089,170.1285,64999.0
2024-02-01 12:15:00,172.4,172.41,172.23,172.24,44302.0,170.1779,170.1877,170.01,170.0199,44302.0
2024-02-01 12:20:00,172.25,172.27,172.12,172.23,55113.0,170.0298,170.0495,169.9015,170.01,55113.0
2024-02-01 12:25:00,172.23,172.25,172.04,172.14,38292.0,170.01,170.0298,169.8225,169.9212,38292.0
2024-02-01 12:30:00,172.15,172.2,172.09,172.16,43922.0,169.9311,169.9804,169.8718,169.9409,43922.0
2024-02-01 12:35:00,172.15,172.21,172.07,172.07,40343.0,169.9311,169.9903,169.8521,169.8521,40343.0
2024-02-01 12:40:00,172.08,172.32,172.07,172.3,48721.0,169.862,170.0989,169.8521,170.0791,48721.0
2024-02-01 12:45:00,172.29,172.82,172.29,172.81,59113.0,170.0693,170.5924,170.0693,170.5826,59113.0
2024-02-01 12:50:00,172.83,173.11,172.83,173.09,49870.0,170.6023,170.8787,170.6023,170.859,49870.0
2024-02-01 12:55:00,173.09,173.23,172.83,172.97,110152.0,170.859,170.9972,170.6023,170.7405,110152.0
2024-02-01 13:00:00,172.97,172.99,172.49,172.51,54564.0,170.7405,170.7602,170.2667,170.2864,54564.0
2024-02-01 13:05:00,172.5,172.56,172.31,172.37,105253.0,170.2766,170.3358,170.089,170.1482,105253.0
2024-02-01 13:10:00,172.39,172.73,172.38,172.7,38915.0,170.168,170.5036,170.1581,170.474,38915.0
2024-02-01 13:15:00,172.68,172.77,172.62,172.75,41061.0,170.4542,170.5431,170.395,170.5233,41061.0
2024-02-01 13:20:00,172.75,172.8,172.59,172.7,36429.0,170.5233,170.5727,170.3654,170.474,36429.0
2024-02-01 13:25:00,172.71,172.77,172.54,172.56,51063.0,170.4839,170.5431,170.316,170.3358,51063.0
2024-02-01 13:30:00,172.59,172.82,172.59,172.69,55056.0,170.3654,170.5924,170.3654,170.4641,55056.0
2024-02-01 13:35:00,172.7,172.75,172.22,172.29,70252.0,170.474,170.5233,170.0002,170.0693,70252.0
2024-02-01 13:40:00,172.28,172.38,172.26,172.36,29935.0,170.0594,170.1581,170.0397,170.1384,29935.0
2024-02-01 13:45:00,172.35,172.55,172.35,172.53,31475.0,170.1285,170.3259,170.1285,170.3062,31475.0
2024-02-01 13:50:00,172.54,172.64,172.52,172.55,35481.0,170.316,170.4148,170.2963,170.3259,35481.0
2024-02-01 13:55:00,172.55,172.63,172.49,172.52,83940.0,170.3259,170.4049,170.2667,170.2963,83940.0
2024-02-01 14:00:00,172.54,172.71,172.54,172.7,25392.0,170.316,170.4839,170.316,170.474,25392.0
2024-02-01 14:05:00,172.69,172.94,172.68,172.93,78481.0,170.4641,170.7109,170.4542,170.701,78481.0
2024-02-01 14:10:00,172.93,172.97,172.65,172.77,49867.0,170.701,170.7405,170.4246,170.5431,49867.0
2024-02-01 14:15:00,172.77,173.05,172.75,173.03,36603.0,170.5431,170.8195,170.5233,170.7997,36603.0
2024-02-01 14:20:00,173.08,173.12,173.0,173.06,70332.0,170.8491,170.8886,170.7701,170.8293,70332.0
2024-02-01 14:25:00,173.05,173.12,172.97,173.02,55961.0,170.8195,170.8886,170.7405,170.7899,55961.0
2024-02-01 14:30:00,173.03,173.07,172.86,172.87,43447.0,170.7997,170.8392,170.6319,170.6418,43447.0
2024-02-01 14:35:00,172.87,173.07,172.87,173.05,116340.0,170.6418,170.8392,170.6418,170.8195,116340.0
2024-02-01 14:40:00,173.05,173.26,173.04,173.25,30666.0,170.8195,171.0268,170.8096,171.0169,30666.0
2024-02-01 14:45:00,173.25,173.56,173.25,173.44,67544.0,171.0169,171.3229,171.0169,171.2044,67544.0
2024-02-01 14:50:00,173.46,173.51,173.4,173.44,42598.0,171.2242,171.2735,171.165,171.2044,42598.0
2024-02-01 14:55:00,173.46,173.67,173.45,173.65,66854.0,171.2242,171.4315,171.2143,171.4117,66854.0
2024-02-01 15:00:00,173.67,173.81,173.61,173.81,38068.0,171.4315,171.5697,171.3723,171.5697,38068.0
2024-02-01 15:05:00,173.8,173.81,173.59,173.66,49062.0,171.5598,171.5697,171.3525,171.4216,49062.0
2024-02-01 15:10:00,173.67,173.68,173.49,173.6,159896.0,171.4315,171.4414,171.2538,171.3624,159896.0
2024-02-01 15:15:00,173.61,173.72,173.57,173.68,45823.0,171.3723,171.4808,171.3328,171.4414,45823.0
2024-02-01 15:20:00,173.68,173.72,173.61,173.67,65216.0,171.4414,171.4808,171.3723,171.4315,65216.0
2024-02-01 15:25:00,173.68,173.79,173.67,173.77,46492.0,171.4414,171.5499,171.4315,171.5302,46492.0
2024-02-01 15:30:00,173.79,173.94,173.76,173.9,89373.0,171.5499,171.698,171.5203,171.6585,89373.0
2024-02-01 15:35:00,173.91,173.95,173.78,173.9,74001.0,171.6684,171.7079,171.5401,171.6585,74001.0
2024-02-01 15:40:00,173.9,174.0,173.88,173.91,82765.0,171.6585,171.7572,171.6388,171.6684,82765.0
2024-02-01 15:45:00,173.91,174.0,173.84,173.87,101782.0,171.6684,171.7572,171.5993,171.6289,101782.0
2024-02-01 15:50:00,173.88,173.96,173.61,173.73,223557.0,171.6388,171.7177,171.3723,171.4907,223557.0
2024-02-01 15:55:00,173.73,174.26,173.73,174.25,459320.0,171.4907,172.0139,171.4907,172.004,459320.0
2024-02-02 09:30:00,175.4,175.63,174.56,174.84,216352.0,173.1392,173.3662,172.31,172.5864,216352.0
2024-02-02 09:35:00,174.79,175.21,174.71,175.15,106258.0,172.537,172.9516,172.4581,172.8924,106258.0
2024-02-02 09:40:00,175.15,175.2,174.79,174.79,171163.0,172.8924,172.9418,172.537,172.537,171163.0
2024-02-02 09:45:00,174.8,175.31,174.68,175.03,236195.0,172.5469,173.0503,172.4285,172.774,236195.0
2024-02-02 09:50:00,175.03,175.06,174.8,175.02,107113.0,172.774,172.8036,172.5469,172.7641,107113.0
2024-02-02 09:55:00,175.04,175.4,174.98,175.34,80374.0,172.7838,173.1392,172.7246,173.08,80374.0
2024-02-02 10:00:00,175.35,175.45,174.87,174.92,105170.0,173.0898,173.1885,172.616,172.6654,105170.0
2024-02-02 10:05:00,174.91,175.08,174.61,174.98,68288.0,172.6555,172.8233,172.3594,172.7246,68288.0
2024-02-02 10:10:00,174.96,175.13,174.73,175.06,55917.0,172.7049,172.8727,172.4778,172.8036,55917.0
2024-02-02 10:15:00,175.04,175.21,174.95,175.04,66328.0,172.7838,172.9516,172.695,172.7838,66328.0
2024-02-02 10:20:00,175.03,175.26,174.9,175.2,68010.0,172.774,173.001,172.6456,172.9418,68010.0
2024-02-02 10:25:00,175.21,175.29,174.94,175.16,82960.0,172.9516,173.0306,172.6851,172.9023,82960.0
2024-02-02 10:30:00,175.18,175.24,174.74,175.07,82581.0,172.922,172.9812,172.4877,172.8134,82581.0
2024-02-02 10:35:00,175.07,175.11,174.84,175.06,108732.0,172.8134,172.8529,172.5864,172.8036,108732.0
2024-02-02 10:40:00,175.09,175.35,175.0,175.26,74194.0,172.8332,173.0898,172.7443,173.001,74194.0
2024-02-02 10:45:00,175.26,175.47,175.14,175.16,65160.0,173.001,173.2083,172.8825,172.9023,65160.0
2024-02-02 10:50:00,175.18,175.35,175.17,175.32,73707.0,172.922,173.0898,172.9121,173.0602,73707.0
2024-02-02 10:55:00,175.32,175.57,175.26,175.5,57979.0,173.0602,173.307,173.001,173.2379,57979.0
2024-02-02 11:00:00,175.52,175.54,175.19,175.3,77510.0,173.2576,173.2774,172.9319,173.0405,77510.0
2024-02-02 11:05:00,175.3,175.53,175.3,175.48,65283.0,173.0405,173.2675,173.0405,173.2182,65283.0
2024-02-02 11:10:00,175.48,175.63,175.46,175.54,71246.0,173.2182,173.3662,173.1984,173.2774,71246.0
2024-02-02 11:15:00,175.53,175.62,175.42,175.58,54143.0,173.2675,173.3563,173.1589,173.3169,54143.0
2024-02-02 11:20:00,175.58,175.6,175.45,175.54,52770.0,173.3169,173.3366,173.1885,173.2774,52770.0
2024-02-02 11:25:00,175.56,175.84,175.46,175.76,81425.0,173.2971,173.5735,173.1984,173.4945,81425.0
2024-02-02 11:30:00,175.78,176.01,175.72,175.8,123580.0,173.5143,173.7413,173.4551,173.534,123580.0
2024-02-02 11:35:00,175.81,175.96,175.72,175.96,270452.0,173.5439,173.692,173.4551,173.692,270452.0
2024-02-02 11:40:00,175.98,176.15,175.92,176.14,84622.0,173.7117,173.8795,173.6525,173.8696,84622.0
2024-02-02 11:45:00,176.15,176.29,176.09,176.24,84554.0,173.8795,174.0177,173.8203,173.9684,84554.0
2024-02-02 11:50:00,176.24,176.35,176.19,176.31,85765.0,173.9684,174.0769,173.919,174.0375,85765.0
2024-02-02 11:55:00,176.32,176.33,176.13,176.25,113275.0,174.0473,174.0572,173.8598,173.9782,113275.0
2024-02-02 12:00:00,176.27,176.4,176.12,176.2,99237.0,173.998,174.1263,173.8499,173.9289,99237.0
2024-02-02 12:05:00,176.21,176.3,176.09,176.1,81546.0,173.9387,174.0276,173.8203,173.8302,81546.0
2024-02-02 12:10:00,176.11,176.17,175.99,176.08,72767.0,173.84,173.8993,173.7216,173.8104,72767.0
2024-02-02 12:15:00,176.08,176.19,175.97,176.11,97789.0,173.8104,173.919,173.7018,173.84,97789.0
2024-02-02 12:20:00,176.1,176.17,176.01,176.15,76460.0,173.8302,173.8993,173.7413,173.8795,76460.0
2024-02-02 12:25:00,176.14,176.4,176.09,176.38,125764.0,173.8696,174.1263,173.8203,174.1066,125764.0
2024-02-02 12:30:00,176.4,176.54,176.35,176.39,84079.0,174.1263,174.2645,174.0769,174.1164,84079.0
2024-02-02 12:35:00,176.38,176.5,176.38,176.5,65530.0,174.1066,174.225,174.1066,174.225,65530.0
2024-02-02 12:40:00,176.5,176.51,175.7,175.78,217092.0,174.225,174.2349,173.4353,173.5143,217092.0
2024-02-02 12:45:00,175.79,176.02,175.6,175.94,212742.0,173.5242,173.7512,173.3366,173.6722,212742.0
2024-02-02 12:50:00,175.95,176.04,175.76,176.03,80890.0,173.6821,173.7709,173.4945,173.7611,80890.0
2024-02-02 12:55:00,176.02,176.46,175.98,176.44,81486.0,173.7512,174.1855,173.7117,174.1658,81486.0
2024-02-02 13:00:00,176.44,176.61,176.44,176.56,75414.0,174.1658,174.3336,174.1658,174.2842,75414.0
2024-02-02 13:05:00,176.58,176.77,176.54,176.61,58945.0,174.304,174.4915,174.2645,174.3336,58945.0
2024-02-02 13:10:00,176.64,176.76,176.56,176.65,75762.0,174.3632,174.4817,174.2842,174.3731,75762.0
2024-02-02 13:15:00,176.65,176.85,176.57,176.75,76339.0,174.3731,174.5705,174.2941,174.4718,76339.0
2024-02-02 13:20:00,176.76,176.99,176.62,176.97,77035.0,174.4817,174.7087,174.3435,174.6889,77035.0
2024-02-02 13:25:00,176.98,176.99,176.59,176.83,93721.0,174.6988,174.7087,174.3138,174.5508,93721.0
2024-02-02 13:30:00,176.83,176.94,176.76,176.88,59460.0,174.5508,174.6593,174.4817,174.6001,59460.0
2024-02-02 13:35:00,176.87,176.98,176.66,176.85,69810.0,174.5902,174.6988,174.3829,174.5705,69810.0
2024-02-02 13:40:00,176.87,177.06,176.87,177.04,50850.0,174.5902,174.7778,174.5902,174.758,50850.0
2024-02-02 13:45:00,177.04,177.18,176.88,177.06,74830.0,174.758,174.8962,174.6001,174.7778,74830.0
2024-02-02 13:50:00,177.07,177.2,177.03,177.16,60230.0,174.7877,174.916,174.7482,174.8765,60230.0
2024-02-02 13:55:00,177.16,177.3,177.12,177.26,58621.0,174.8765,175.0147,174.837,174.9752,58621.0
2024-02-02 14:00:00,177.29,177.52,177.27,177.43,90781.0,175.0048,175.2319,174.9851,175.143,90781.0
2024-02-02 14:05:00,177.43,177.53,177.39,177.52,75152.0,175.143,175.2417,175.1035,175.2319,75152.0
2024-02-02 14:10:00,177.52,177.81,177.49,177.73,57734.0,175.2319,175.5181,175.2022,175.4392,57734.0
2024-02-02 14:15:00,177.74,178.04,177.7,177.86,131753.0,175.449,175.7452,175.4095,175.5675,131753.0
2024-02-02 14:20:00,177.86,177.89,177.63,177.86,69201.0,175.5675,175.5971,175.3404,175.5675,69201.0
2024-02-02 14:25:00,177.85,177.87,177.65,177.74,75494.0,175.5576,175.5773,175.3602,175.449,75494.0
2024-02-02 14:30:00,177.76,177.86,177.66,177.86,69361.0,175.4688,175.5675,175.3701,175.5675,69361.0
2024-02-02 14:35:00,177.87,177.93,177.74,177.78,73055.0,175.5773,175.6366,175.449,175.4885,73055.0
2024-02-02 14:40:00,177.78,177.85,177.64,177.7,73241.0,175.4885,175.5576,175.3503,175.4095,73241.0
2024-02-02 14:45:00,177.69,177.86,177.68,177.8,67436.0,175.3997,175.5675,175.3898,175.5082,67436.0
2024-02-02 14:50:00,177.79,177.79,177.59,177.75,64816.0,175.4984,175.4984,175.301,175.4589,64816.0
2024-02-02 14:55:00,177.75,177.85,177.58,177.83,78652.0,175.4589,175.5576,175.2911,175.5379,78652.0
2024-02-02 15:00:00,177.84,177.85,177.58,177.62,74815.0,175.5477,175.5576,175.2911,175.3306,74815.0
2024-02-02 15:05:00,177.61,177.78,177.56,177.73,62212.0,175.3207,175.4885,175.2713,175.4392,62212.0
2024-02-02 15:10:00,177.73,177.83,177.65,177.65,256921.0,175.4392,175.5379,175.3602,175.3602,256921.0
2024-02-02 15:15:00,177.65,177.72,177.58,177.67,70939.0,175.3602,175.4293,175.2911,175.3799,70939.0
2024-02-02 15:20:00,177.67,177.69,177.3,177.38,88345.0,175.3799,175.3997,175.0147,175.0937,88345.0
2024-02-02 15:25:00,177.38,177.63,177.31,177.63,94127.0,175.0937,175.3404,175.0246,175.3404,94127.0
2024-02-02 15:30:00,177.63,177.66,177.33,177.4,122925.0,175.3404,175.3701,175.0443,175.1134,122925.0
2024-02-02 15:35:00,177.4,177.46,177.27,177.31,93113.0,175.1134,175.1726,174.9851,175.0246,93113.0
2024-02-02 15:40:00,177.33,177.39,177.26,177.28,96897.0,175.0443,175.1035,174.9752,174.995,96897.0
2024-02-02 15:45:00,177.28,177.39,177.18,177.34,193091.0,174.995,175.1035,174.8962,175.0542,193091.0
2024-02-02 15:50:00,177.34,177.54,177.29,177.47,276290.0,175.0542,175.2516,175.0048,175.1825,276290.0
2024-02-02 15:55:00,177.48,177.56,177.2,177.22,550306.0,175.1924,175.2713,174.916,174.9357,550306.0
2024-02-05 09:30:00,175.5,175.5,174.88,174.98,232304.0,173.2379,173.2379,172.6259,172.7246,232304.0
2024-02-05 09:35:00,174.96,174.96,174.47,174.53,87298.0,172.7049,172.7049,172.2212,172.2804,87298.0
2024-02-05 09:40:00,174.52,174.67,174.37,174.67,69605.0,172.2705,172.4186,172.1225,172.4186,69605.0
2024-02-05 09:45:00,174.64,174.82,174.44,174.48,81465.0,172.389,172.5667,172.1916,172.231,81465.0
2024-02-05 09:50:00,174.47,174.49,174.18,174.3,79551.0,172.2212,172.2409,171.9349,172.0534,79551.0
2024-02-05 09:55:00,174.29,174.49,174.28,174.45,74630.0,172.0435,172.2409,172.0336,172.2014,74630.0
2024-02-05 10:00:00,174.34,174.41,173.89,173.99,148080.0,172.0928,172.1619,171.6486,171.7474,148080.0
2024-02-05 10:05:00,173.95,174.06,173.85,173.93,68414.0,171.7079,171.8165,171.6092,171.6881,68414.0
2024-02-05 10:10:00,173.95,174.07,173.72,173.82,42121.0,171.7079,171.8263,171.4808,171.5796,42121.0
2024-02-05 10:15:00,173.82,173.9,173.37,173.48,121953.0,171.5796,171.6585,171.1354,171.2439,121953.0
2024-02-05 10:20:00,173.48,173.65,173.3,173.61,82559.0,171.2439,171.4117,171.0663,171.3723,82559.0
2024-02-05 10:25:00,173.62,173.71,173.55,173.59,56171.0,171.3821,171.471,171.313,171.3525,56171.0
2024-02-05 10:30:00,173.59,173.68,173.3,173.31,107483.0,171.3525,171.4414,171.0663,171.0761,107483.0
2024-02-05 10:35:00,173.3,173.44,173.2,173.2,51513.0,171.0663,171.2044,170.9675,170.9675,51513.0
2024-02-05 10:40:00,173.21,173.23,172.81,172.91,74762.0,170.9774,170.9972,170.5826,170.6813,74762.0
2024-02-05 10:45:00,172.91,172.97,172.76,172.96,47048.0,170.6813,170.7405,170.5332,170.7306,47048.0
2024-02-05 10:50:00,172.96,173.05,172.88,172.89,39273.0,170.7306,170.8195,170.6517,170.6615,39273.0
2024-02-05 10:55:00,172.9,173.14,172.86,173.09,53119.0,170.6714,170.9083,170.6319,170.859,53119.0
2024-02-05 11:00:00,173.1,173.23,173.06,173.12,50439.0,170.8688,170.9972,170.8293,170.8886,50439.0
2024-02-05 11:05:00,173.14,173.4,173.14,173.37,53088.0,170.9083,171.165,170.9083,171.1354,53088.0
2024-02-05 11:10:00,173.37,173.54,173.37,173.53,45198.0,171.1354,171.3032,171.1354,171.2933,45198.0
2024-02-05 11:15:00,173.51,173.63,173.48,173.59,44088.0,171.2735,171.392,171.2439,171.3525,44088.0
2024-02-05 11:20:00,173.59,173.61,173.4,173.47,64886.0,171.3525,171.3723,171.165,171.2341,64886.0
2024-02-05 11:25:00,173.46,173.5,173.34,173.36,42443.0,171.2242,171.2637,171.1057,171.1255,42443.0
2024-02-05 11:30:00,173.36,173.62,173.36,173.6,44286.0,171.1255,171.3821,171.1255,171.3624,44286.0
2024-02-05 11:35:00,173.59,173.62,173.52,173.56,41539.0,171.3525,171.3821,171.2834,171.3229,41539.0
2024-02-05 11:40:00,173.55,173.56,173.37,173.52,106574.0,171.313,171.3229,171.1354,171.2834,106574.0
2024-02-05 11:45:00,173.53,173.68,173.53,173.66,27518.0,171.2933,171.4414,171.2933,171.4216,27518.0
2024-02-05 11:50:00,173.66,173.78,173.58,173.67,47905.0,171.4216,171.5401,171.3426,171.4315,47905.0
2024-02-05 11:55:00,173.66,173.78,173.65,173.75,77065.0,171.4216,171.5401,171.4117,171.5105,77065.0
2024-02-05 12:00:00,173.75,173.86,173.69,173.83,36735.0,171.5105,171.619,171.4512,171.5894,36735.0
2024-02-05 12:05:00,173.84,174.1,173.84,174.06,42388.0,171.5993,171.8559,171.5993,171.8165,42388.0
2024-02-05 12:10:00,174.06,174.18,174.04,174.04,51036.0,171.8165,171.9349,171.7967,171.7967,51036.0
2024-02-05 12:15:00,174.05,174.13,174.02,174.04,30403.0,171.8066,171.8856,171.777,171.7967,30403.0
2024-02-05 12:20:00,174.05,174.18,173.95,174.18,66018.0,171.8066,171.9349,171.7079,171.9349,66018.0
2024-02-05 12:25:00,174.19,174.39,174.13,174.39,38484.0,171.9448,172.1422,171.8856,172.1422,38484.0
2024-02-05 12:30:00,174.42,174.55,174.41,174.46,54868.0,172.1718,172.3001,172.1619,172.2113,54868.0
2024-02-05 12:35:00,174.46,174.73,174.44,174.71,37758.0,172.2113,172.4778,172.1916,172.4581,37758.0
2024-02-05 12:40:00,174.72,174.72,174.58,174.59,25367.0,172.4679,172.4679,172.3298,172.3396,25367.0
2024-02-05 12:45:00,174.6,174.62,174.41,174.44,38761.0,172.3495,172.3692,172.1619,172.1916,38761.0
2024-02-05 12:50:00,174.43,174.47,174.32,174.45,28641.0,172.1817,172.2212,172.0731,172.2014,28641.0
2024-02-05 12:55:00,174.44,174.57,174.42,174.55,17066.0,172.1916,172.3199,172.1718,172.3001,17066.0
2024-02-05 13:00:00,174.56,174.56,174.38,174.51,56445.0,172.31,172.31,172.1323,172.2607,56445.0
2024-02-05 13:05:00,174.53,174.6,174.45,174.55,26749.0,172.2804,172.3495,172.2014,172.3001,26749.0
2024-02-05 13:10:00,174.56,174.67,174.51,174.67,28652.0,172.31,172.4186,172.2607,172.4186,28652.0
2024-02-05 13:15:00,174.65,174.66,174.5,174.62,46725.0,172.3989,172.4087,172.2508,172.3692,46725.0
2024-02-05 13:20:00,174.62,174.62,174.38,174.41,30384.0,172.3692,172.3692,172.1323,172.1619,30384.0
2024-02-05 13:25:00,174.42,174.43,174.32,174.34,42808.0,172.1718,172.1817,172.0731,172.0928,42808.0
2024-02-05 13:30:00,174.34,174.51,174.33,174.5,31979.0,172.0928,172.2607,172.083,172.2508,31979.0
2024-02-05 13:35:00,174.5,174.59,174.41,174.51,42047.0,172.2508,172.3396,172.1619,172.2607,42047.0
2024-02-05 13:40:00,174.51,174.54,174.37,174.54,24446.0,172.2607,172.2903,172.1225,172.2903,24446.0
2024-02-05 13:45:00,174.54,174.64,174.53,174.6,25543.0,172.2903,172.389,172.2804,172.3495,25543.0
2024-02-05 13:50:00,174.6,174.64,174.51,174.55,49800.0,172.3495,172.389,172.2607,172.3001,49800.0
2024-02-05 13:55:00,174.56,174.58,174.44,174.56,29727.0,172.31,172.3298,172.1916,172.31,29727.0
2024-02-05 14:00:00,174.56,174.58,174.44,174.46,30906.0,172.31,172.3298,172.1916,172.2113,30906.0
2024-02-05 14:05:00,174.46,174.67,174.39,174.63,29137.0,172.2113,172.4186,172.1422,172.3791,29137.0
2024-02-05 14:10:00,174.63,174.69,174.57,174.57,58069.0,172.3791,172.4383,172.3199,172.3199,58069.0
2024-02-05 14:15:00,174.59,174.64,174.53,174.57,28832.0,172.3396,172.389,172.2804,172.3199,28832.0
2024-02-05 14:20:00,174.56,174.86,174.55,174.86,27315.0,172.31,172.6061,172.3001,172.6061,27315.0
2024-02-05 14:25:00,174.9,175.0,174.85,174.94,32926.0,172.6456,172.7443,172.5963,172.6851,32926.0
2024-02-05 14:30:00,174.94,175.08,174.92,175.07,42796.0,172.6851,172.8233,172.6654,172.8134,42796.0
2024-02-05 14:35:00,175.07,175.08,174.9,174.95,53056.0,172.8134,172.8233,172.6456,172.695,53056.0
2024-02-05 14:40:00,174.98,175.05,174.87,174.91,44487.0,172.7246,172.7937,172.616,172.6555,44487.0
2024-02-05 14:45:00,174.91,174.99,174.88,174.98,42251.0,172.6555,172.7345,172.6259,172.7246,42251.0
2024-02-05 14:50:00,174.98,174.99,174.87,174.94,34272.0,172.7246,172.7345,172.616,172.6851,34272.0
2024-02-05 14:55:00,174.93,175.0,174.87,174.91,81404.0,172.6752,172.7443,172.616,172.6555,81404.0
2024-02-05 15:00:00,174.92,174.99,174.7,174.74,48384.0,172.6654,172.7345,172.4482,172.4877,48384.0
2024-02-05 15:05:00,174.75,174.82,174.6,174.65,82630.0,172.4976,172.5667,172.3495,172.3989,82630.0
2024-02-05 15:10:00,174.65,174.68,174.43,174.5,45324.0,172.3989,172.4285,172.1817,172.2508,45324.0
2024-02-05 15:15:00,174.49,174.73,174.41,174.58,57861.0,172.2409,172.4778,172.1619,172.3298,57861.0
2024-02-05 15:20:00,174.58,174.72,174.52,174.7,49126.0,172.3298,172.4679,172.2705,172.4482,49126.0
2024-02-05 15:25:00,174.72,174.93,174.7,174.87,45087.0,172.4679,172.6752,172.4482,172.616,45087.0
2024-02-05 15:30:00,174.87,174.92,174.78,174.92,57495.0,172.616,172.6654,172.5272,172.6654,57495.0
2024-02-05 15:35:00,174.93,174.95,174.66,174.71,61711.0,172.6752,172.695,172.4087,172.4581,61711.0
2024-02-05 15:40:00,174.73,174.77,174.56,174.58,79104.0,172.4778,172.5173,172.31,172.3298,79104.0
2024-02-05 15:45:00,174.57,174.71,174.49,174.49,76908.0,172.3199,172.4581,172.2409,172.2409,76908.0
2024-02-05 15:50:00,174.53,174.81,174.51,174.76,177624.0,172.2804,172.5568,172.2607,172.5074,177624.0
2024-02-05 15:55:00,174.77,175.0,174.75,174.79,408668.0,172.5173,172.7443,172.4976,172.537,408668.0
2024-02-06 09:30:00,174.07,174.77,174.07,174.77,89443.0,171.8263,172.5173,171.8263,172.5173,89443.0
2024-02-06 09:35:00,174.75,174.99,174.56,174.95,87655.0,172.4976,172.7345,172.31,172.695,87655.0
2024-02-06 09:40:00,174.96,175.53,174.96,175.52,81666.0,172.7049,173.2675,172.7049,173.2576,81666.0
2024-02-06 09:45:00,175.55,175.7,175.36,175.56,61306.0,173.2873,173.4353,173.0997,173.2971,61306.0
2024-02-06 09:50:00,175.56,175.66,175.31,175.51,104873.0,173.2971,173.3958,173.0503,173.2478,104873.0
2024-02-06 09:55:00,175.49,175.58,175.26,175.31,72942.0,173.228,173.3169,173.001,173.0503,72942.0
2024-02-06 10:00:00,175.3,175.37,175.06,175.28,66737.0,173.0405,173.1096,172.8036,173.0207,66737.0
2024-02-06 10:05:00,175.26,175.53,175.14,175.29,46063.0,173.001,173.2675,172.8825,173.0306,46063.0
2024-02-06 10:10:00,175.25,175.28,174.96,175.09,59855.0,172.9911,173.0207,172.7049,172.8332,59855.0
2024-02-06 10:15:00,175.08,175.3,175.07,175.24,41757.0,172.8233,173.0405,172.8134,172.9812,41757.0
2024-02-06 10:20:00,175.23,175.25,174.82,174.83,29247.0,172.9714,172.9911,172.5667,172.5765,29247.0
2024-02-06 10:25:00,174.84,174.88,174.67,174.76,24930.0,172.5864,172.6259,172.4186,172.5074,24930.0
2024-02-06 10:30:00,174.72,175.15,174.72,175.11,30568.0,172.4679,172.8924,172.4679,172.8529,30568.0
2024-02-06 10:35:00,175.12,175.28,175.09,175.11,31139.0,172.8628,173.0207,172.8332,172.8529,31139.0
2024-02-06 10:40:00,175.16,175.26,174.98,175.25,40961.0,172.9023,173.001,172.7246,172.9911,40961.0
2024-02-06 10:45:00,175.26,175.49,175.26,175.34,30166.0,173.001,173.228,173.001,173.08,30166.0
2024-02-06 10:50:00,175.35,175.52,175.27,175.52,24475.0,173.0898,173.2576,173.0109,173.2576,24475.0
2024-02-06 10:55:00,175.52,175.68,175.48,175.54,23068.0,173.2576,173.4156,173.2182,173.2774,23068.0
2024-02-06 11:00:00,175.48,175.55,175.26,175.41,23587.0,173.2182,173.2873,173.001,173.1491,23587.0
2024-02-06 11:05:00,175.42,175.5,175.32,175.33,23560.0,173.1589,173.2379,173.0602,173.0701,23560.0
2024-02-06 11:10:00,175.35,175.46,175.23,175.32,28433.0,173.0898,173.1984,172.9714,173.0602,28433.0
2024-02-06 11:15:00,175.3,175.44,175.29,175.42,33458.0,173.0405,173.1787,173.0306,173.1589,33458.0
2024-02-06 11:20:00,175.43,175.48,175.27,175.37,22855.0,173.1688,173.2182,173.0109,173.1096,22855.0
2024-02-06 11:25:00,175.37,175.4,175.28,175.32,21162.0,173.1096,173.1392,173.0207,173.0602,21162.0
2024-02-06 11:30:00,175.33,175.45,175.28,175.37,16700.0,173.0701,173.1885,173.0207,173.1096,16700.0
2024-02-06 11:35:00,175.38,175.4,175.19,175.32,19946.0,173.1194,173.1392,172.9319,173.0602,19946.0
2024-02-06 11:40:00,175.33,175.33,175.1,175.11,21355.0,173.0701,173.0701,172.8431,172.8529,21355.0
2024-02-06 11:45:00,175.11,175.12,174.94,174.99,35714.0,172.8529,172.8628,172.6851,172.7345,35714.0
2024-02-06 11:50:00,174.98,175.04,174.86,174.93,20224.0,172.7246,172.7838,172.6061,172.6752,20224.0
2024-02-06 11:55:00,174.91,174.92,174.72,174.74,13520.0,172.6555,172.6654,172.4679,172.4877,13520.0
2024-02-06 12:00:00,174.71,174.82,174.61,174.72,50989.0,172.4581,172.5667,172.3594,172.4679,50989.0
2024-02-06 12:05:00,174.73,174.84,174.67,174.8,42552.0,172.4778,172.5864,172.4186,172.5469,42552.0
2024-02-06 12:10:00,174.81,174.83,174.59,174.69,32724.0,172.5568,172.5765,172.3396,172.4383,32724.0
2024-02-06 12:15:00,174.67,174.87,174.65,174.8,22885.0,172.4186,172.616,172.3989,172.5469,22885.0
2024-02-06 12:20:00,174.79,174.86,174.68,174.8,22110.0,172.537,172.6061,172.4285,172.5469,22110.0
2024-02-06 12:25:00,174.84,175.17,174.84,175.17,22187.0,172.5864,172.9121,172.5864,172.9121,22187.0
2024-02-06 12:30:00,175.18,175.2,175.02,175.14,26209.0,172.922,172.9418,172.7641,172.8825,26209.0
2024-02-06 12:35:00,175.12,175.12,175.01,175.02,14178.0,172.8628,172.8628,172.7542,172.7641,14178.0
2024-02-06 12:40:00,175.05,175.15,175.02,175.09,84085.0,172.7937,172.8924,172.7641,172.8332,84085.0
2024-02-06 12:45:00,175.09,175.09,174.92,174.99,21429.0,172.8332,172.8332,172.6654,172.7345,21429.0
2024-02-06 12:50:00,174.99,175.05,174.88,174.89,16594.0,172.7345,172.7937,172.6259,172.6358,16594.0
2024-02-06 12:55:00,174.91,175.05,174.91,174.99,19647.0,172.6555,172.7937,172.6555,172.7345,19647.0
2024-02-06 13:00:00,174.99,175.06,174.92,175.0,17560.0,172.7345,172.8036,172.6654,172.7443,17560.0
2024-02-06 13:05:00,175.01,175.06,174.97,175.0,20912.0,172.7542,172.8036,172.7147,172.7443,20912.0
2024-02-06 13:10:00,175.01,175.01,174.83,174.93,35643.0,172.7542,172.7542,172.5765,172.6752,35643.0
2024-02-06 13:15:00,174.91,175.07,174.84,174.86,16392.0,172.6555,172.8134,172.5864,172.6061,16392.0
2024-02-06 13:20:00,174.85,174.86,174.76,174.77,17024.0,172.5963,172.6061,172.5074,172.5173,17024.0
2024-02-06 13:25:00,174.78,174.93,174.77,174.92,17964.0,172.5272,172.6752,172.5173,172.6654,17964.0
2024-02-06 13:30:00,174.92,175.06,174.92,174.99,25883.0,172.6654,172.8036,172.6654,172.7345,25883.0
2024-02-06 13:35:00,174.99,175.07,174.95,175.03,14663.0,172.7345,172.8134,172.695,172.774,14663.0
2024-02-06 13:40:00,175.04,175.09,174.93,175.09,11623.0,172.7838,172.8332,172.6752,172.8332,11623.0
2024-02-06 13:45:00,175.1,175.2,175.09,175.2,11012.0,172.8431,172.9418,172.8332,172.9418,11012.0
2024-02-06 13:50:00,175.2,175.25,175.12,175.16,13796.0,172.9418,172.9911,172.8628,172.9023,13796.0
2024-02-06 13:55:00,175.14,175.19,175.13,175.18,12431.0,172.8825,172.9319,172.8727,172.922,12431.0
2024-02-06 14:00:00,175.18,175.18,175.03,175.11,45193.0,172.922,172.922,172.774,172.8529,45193.0
2024-02-06 14:05:00,175.1,175.12,174.84,174.9,46383.0,172.8431,172.8628,172.5864,172.6456,46383.0
2024-02-06 14:10:00,174.89,174.95,174.82,174.89,21854.0,172.6358,172.695,172.5667,172.6358,21854.0
2024-02-06 14:15:00,174.88,174.92,174.75,174.88,26283.0,172.6259,172.6654,172.4976,172.6259,26283.0
2024-02-06 14:20:00,174.88,175.1,174.86,175.02,45449.0,172.6259,172.8431,172.6061,172.7641,45449.0
2024-02-06 14:25:00,174.99,175.07,174.93,174.99,18107.0,172.7345,172.8134,172.6752,172.7345,18107.0
2024-02-06 14:30:00,174.99,175.07,174.99,175.03,19893.0,172.7345,172.8134,172.7345,172.774,19893.0
2024-02-06 14:35:00,175.03,175.1,174.98,175.03,29082.0,172.774,172.8431,172.7246,172.774,29082.0
2024-02-06 14:40:00,175.03,175.15,174.98,175.14,18966.0,172.774,172.8924,172.7246,172.8825,18966.0
2024-02-06 14:45:00,175.13,175.35,175.13,175.35,35103.0,172.8727,173.0898,172.8727,173.0898,35103.0
2024-02-06 14:50:00,175.36,175.46,175.29,175.46,41882.0,173.0997,173.1984,173.0306,173.1984,41882.0
2024-02-06 14:55:00,175.46,175.64,175.45,175.59,27563.0,173.1984,173.3761,173.1885,173.3267,27563.0
2024-02-06 15:00:00,175.6,175.74,175.59,175.68,43869.0,173.3366,173.4748,173.3267,173.4156,43869.0
2024-02-06 15:05:00,175.69,175.92,175.69,175.86,96276.0,173.4254,173.6525,173.4254,173.5933,96276.0
2024-02-06 15:10:00,175.86,175.91,175.75,175.78,45034.0,173.5933,173.6426,173.4847,173.5143,45034.0
2024-02-06 15:15:00,175.78,175.8,175.61,175.64,47343.0,173.5143,173.534,173.3465,173.3761,47343.0
2024-02-06 15:20:00,175.65,175.74,175.59,175.63,86228.0,173.386,173.4748,173.3267,173.3662,86228.0
2024-02-06 15:25:00,175.61,175.73,175.57,175.63,44783.0,173.3465,173.4649,173.307,173.3662,44783.0
2024-02-06 15:30:00,175.63,175.63,175.33,175.42,79777.0,173.3662,173.3662,173.0701,173.1589,79777.0
2024-02-06 15:35:00,175.42,175.46,175.31,175.36,49253.0,173.1589,173.1984,173.0503,173.0997,49253.0
2024-02-06 15:40:00,175.37,175.43,175.27,175.36,65809.0,173.1096,173.1688,173.0109,173.0997,65809.0
2024-02-06 15:45:00,175.37,175.49,175.34,175.45,110319.0,173.1096,173.228,173.08,173.1885,110319.0
2024-02-06 15:50:00,175.44,175.57,175.39,175.52,196365.0,173.1787,173.307,173.1293,173.2576,196365.0
2024-02-06 15:55:00,175.52,175.87,175.52,175.84,396214.0,173.2576,173.6031,173.2576,173.5735,396214.0
2024-02-07 09:30:00,176.86,177.11,176.8,177.09,57155.0,174.5804,174.8271,174.5211,174.8074,57155.0
2024-02-07 09:35:00,177.08,177.24,177.01,177.04,75819.0,174.7975,174.9555,174.7284,174.758,75819.0
2024-02-07 09:40:00,177.04,177.34,176.88,176.95,57116.0,174.758,175.0542,174.6001,174.6692,57116.0
2024-02-07 09:45:00,176.97,177.14,176.87,177.02,81561.0,174.6889,174.8568,174.5902,174.7383,81561.0
2024-02-07 09:50:00,177.03,177.18,176.76,176.76,75767.0,174.7482,174.8962,174.4817,174.4817,75767.0
2024-02-07 09:55:00,176.76,176.94,176.67,176.94,77459.0,174.4817,174.6593,174.3928,174.6593,77459.0
2024-02-07 10:00:00,176.93,176.95,176.55,176.55,34005.0,174.6495,174.6692,174.2744,174.2744,34005.0
2024-02-07 10:05:00,176.59,176.88,176.44,176.86,39629.0,174.3138,174.6001,174.1658,174.5804,39629.0
2024-02-07 10:10:00,176.87,177.34,176.77,177.27,41905.0,174.5902,175.0542,174.4915,174.9851,41905.0
2024-02-07 10:15:00,177.28,177.45,177.2,177.21,41497.0,174.995,175.1628,174.916,174.9259,41497.0
2024-02-07 10:20:00,177.21,177.32,177.15,177.3,35058.0,174.9259,175.0344,174.8666,175.0147,35058.0
2024-02-07 10:25:00,177.29,177.75,177.26,177.72,37713.0,175.0048,175.4589,174.9752,175.4293,37713.0
2024-02-07 10:30:00,177.71,177.85,177.56,177.79,38506.0,175.4194,175.5576,175.2713,175.4984,38506.0
2024-02-07 10:35:00,177.8,177.81,177.44,177.51,38477.0,175.5082,175.5181,175.1529,175.222,38477.0
2024-02-07 10:40:00,177.53,177.68,177.42,177.53,33934.0,175.2417,175.3898,175.1331,175.2417,33934.0
2024-02-07 10:45:00,177.54,177.61,177.46,177.59,23701.0,175.2516,175.3207,175.1726,175.301,23701.0
2024-02-07 10:50:00,177.61,177.81,177.57,177.62,17489.0,175.3207,175.5181,175.2812,175.3306,17489.0
2024-02-07 10:55:00,177.6,177.66,177.49,177.57,39299.0,175.3108,175.3701,175.2022,175.2812,39299.0
2024-02-07 11:00:00,177.57,177.59,177.39,177.5,27056.0,175.2812,175.301,175.1035,175.2121,27056.0
2024-02-07 11:05:00,177.49,177.83,177.46,177.77,19166.0,175.2022,175.5379,175.1726,175.4786,19166.0
2024-02-07 11:10:00,177.81,177.85,177.72,177.8,17821.0,175.5181,175.5576,175.4293,175.5082,17821.0
2024-02-07 11:15:00,177.82,177.88,177.62,177.62,32811.0,175.528,175.5872,175.3306,175.3306,32811.0
2024-02-07 11:20:00,177.65,177.68,177.55,177.64,18410.0,175.3602,175.3898,175.2615,175.3503,18410.0
2024-02-07 11:25:00,177.64,177.83,177.64,177.77,10784.0,175.3503,175.5379,175.3503,175.4786,10784.0
2024-02-07 11:30:00,177.8,177.87,177.68,177.69,22241.0,175.5082,175.5773,175.3898,175.3997,22241.0
2024-02-07 11:35:00,177.72,177.76,177.61,177.65,27797.0,175.4293,175.4688,175.3207,175.3602,27797.0
2024-02-07 11:40:00,177.65,177.76,177.65,177.72,21460.0,175.3602,175.4688,175.3602,175.4293,21460.0
2024-02-07 11:45:00,177.72,177.8,177.59,177.62,27034.0,175.4293,175.5082,175.301,175.3306,27034.0
2024-02-07 11:50:00,177.65,177.82,177.64,177.82,8781.0,175.3602,175.528,175.3503,175.528,8781.0
2024-02-07 11:55:00,177.83,177.89,177.77,177.79,16059.0,175.5379,175.5971,175.4786,175.4984,16059.0
2024-02-07 12:00:00,177.78,177.81,177.67,177.73,29644.0,175.4885,175.5181,175.3799,175.4392,29644.0
2024-02-07 12:05:00,177.73,177.78,177.62,177.78,9340.0,175.4392,175.4885,175.3306,175.4885,9340.0
2024-02-07 12:10:00,177.78,177.78,177.52,177.62,15565.0,175.4885,175.4885,175.2319,175.3306,15565.0
2024-02-07 12:15:00,177.61,177.81,177.59,177.75,12494.0,175.3207,175.5181,175.301,175.4589,12494.0
2024-02-07 12:20:00,177.74,177.75,177.63,177.68,8505.0,175.449,175.4589,175.3404,175.3898,8505.0
2024-02-07 12:25:00,177.62,177.76,177.59,177.75,11076.0,175.3306,175.4688,175.301,175.4589,11076.0
2024-02-07 12:30:00,177.76,177.78,177.58,177.7,17511.0,175.4688,175.4885,175.2911,175.4095,17511.0
2024-02-07 12:35:00,177.71,177.77,177.64,177.64,8822.0,175.4194,175.4786,175.3503,175.3503,8822.0
2024-02-07 12:40:00,177.64,177.68,177.49,177.64,22369.0,175.3503,175.3898,175.2022,175.3503,22369.0
2024-02-07 12:45:00,177.64,177.72,177.59,177.64,22483.0,175.3503,175.4293,175.301,175.3503,22483.0
2024-02-07 12:50:00,177.66,177.75,177.63,177.74,36279.0,175.3701,175.4589,175.3404,175.449,36279.0
2024-02-07 12:55:00,177.75,177.87,177.75,177.87,20855.0,175.4589,175.5773,175.4589,175.5773,20855.0
2024-02-07 13:00:00,177.88,178.1,177.66,177.7,63190.0,175.5872,175.8044,175.3701,175.4095,63190.0
2024-02-07 13:05:00,177.72,177.87,177.71,177.87,19360.0,175.4293,175.5773,175.4194,175.5773,19360.0
2024-02-07 13:10:00,177.89,178.05,177.89,177.99,19191.0,175.5971,175.755,175.5971,175.6958,19191.0
2024-02-07 13:15:00,177.99,178.1,177.92,178.01,33675.0,175.6958,175.8044,175.6267,175.7155,33675.0
2024-02-07 13:20:00,178.02,178.11,177.99,178.04,28328.0,175.7254,175.8143,175.6958,175.7452,28328.0
2024-02-07 13:25:00,178.04,178.23,178.04,178.23,22914.0,175.7452,175.9327,175.7452,175.9327,22914.0
2024-02-07 13:30:00,178.28,178.34,178.16,178.25,20547.0,175.9821,176.0413,175.8636,175.9524,20547.0
2024-02-07 13:35:00,178.26,178.28,178.18,178.27,19281.0,175.9623,175.9821,175.8834,175.9722,19281.0
2024-02-07 13:40:00,178.28,178.28,178.04,178.19,31721.0,175.9821,175.9821,175.7452,175.8932,31721.0
2024-02-07 13:45:00,178.16,178.26,178.11,178.25,18420.0,175.8636,175.9623,175.8143,175.9524,18420.0
2024-02-07 13:50:00,178.25,178.39,178.25,178.38,15433.0,175.9524,176.0906,175.9524,176.0808,15433.0
2024-02-07 13:55:00,178.39,178.42,178.32,178.38,22211.0,176.0906,176.1203,176.0215,176.0808,22211.0
2024-02-07 14:00:00,178.38,178.51,178.37,178.48,14518.0,176.0808,176.2091,176.0709,176.1795,14518.0
2024-02-07 14:05:00,178.44,178.47,178.36,178.4,14014.0,176.14,176.1696,176.061,176.1005,14014.0
2024-02-07 14:10:00,178.41,178.47,178.33,178.34,34438.0,176.1104,176.1696,176.0314,176.0413,34438.0
2024-02-07 14:15:00,178.33,178.43,178.13,178.13,14143.0,176.0314,176.1301,175.834,175.834,14143.0
2024-02-07 14:20:00,178.13,178.34,178.13,178.34,9526.0,175.834,176.0413,175.834,176.0413,9526.0
2024-02-07 14:25:00,178.35,178.36,178.27,178.3,17453.0,176.0512,176.061,175.9722,176.0018,17453.0
2024-02-07 14:30:00,178.3,178.36,178.26,178.3,22415.0,176.0018,176.061,175.9623,176.0018,22415.0
2024-02-07 14:35:00,178.31,178.38,178.25,178.33,19126.0,176.0117,176.0808,175.9524,176.0314,19126.0
2024-02-07 14:40:00,178.34,178.38,178.16,178.17,20155.0,176.0413,176.0808,175.8636,175.8735,20155.0
2024-02-07 14:45:00,178.17,178.37,178.14,178.25,24028.0,175.8735,176.0709,175.8439,175.9524,24028.0
2024-02-07 14:50:00,178.24,178.28,178.16,178.22,16841.0,175.9426,175.9821,175.8636,175.9228,16841.0
2024-02-07 14:55:00,178.22,178.25,178.17,178.21,12075.0,175.9228,175.9524,175.8735,175.913,12075.0
2024-02-07 15:00:00,178.21,178.29,178.17,178.18,30882.0,175.913,175.9919,175.8735,175.8834,30882.0
2024-02-07 15:05:00,178.17,178.24,178.09,178.15,34274.0,175.8735,175.9426,175.7945,175.8537,34274.0
2024-02-07 15:10:00,178.15,178.23,178.12,178.18,30066.0,175.8537,175.9327,175.8241,175.8834,30066.0
2024-02-07 15:15:00,178.17,178.24,178.04,178.16,61166.0,175.8735,175.9426,175.7452,175.8636,61166.0
2024-02-07 15:20:00,178.17,178.22,178.1,178.22,24865.0,175.8735,175.9228,175.8044,175.9228,24865.0
2024-02-07 15:25:00,178.21,178.22,178.13,178.16,29535.0,175.913,175.9228,175.834,175.8636,29535.0
2024-02-07 15:30:00,178.16,178.18,178.01,178.04,31762.0,175.8636,175.8834,175.7155,175.7452,31762.0
2024-02-07 15:35:00,178.03,178.17,178.0,178.13,37404.0,175.7353,175.8735,175.7057,175.834,37404.0
2024-02-07 15:40:00,178.13,178.16,177.96,178.1,46924.0,175.834,175.8636,175.6662,175.8044,46924.0
2024-02-07 15:45:00,178.1,178.12,178.0,178.04,73218.0,175.8044,175.8241,175.7057,175.7452,73218.0
2024-02-07 15:50:00,178.04,178.09,177.75,177.76,84926.0,175.7452,175.7945,175.4589,175.4688,84926.0
2024-02-07 15:55:00,177.76,177.87,177.7,177.85,237646.0,175.4688,175.5773,175.4095,175.5576,237646.0
2024-02-08 09:30:00,178.16,178.17,177.65,177.66,70054.0,175.8636,175.8735,175.3602,175.3701,70054.0
2024-02-08 09:35:00,177.64,178.01,177.63,177.95,40290.0,175.3503,175.7155,175.3404,175.6563,40290.0
2024-02-08 09:40:00,177.94,177.94,177.74,177.83,121398.0,175.6464,175.6464,175.449,175.5379,121398.0
2024-02-08 09:45:00,177.83,178.2,177.82,178.05,59396.0,175.5379,175.9031,175.528,175.755,59396.0
2024-02-08 09:50:00,178.09,178.36,178.05,178.33,29230.0,175.7945,176.061,175.755,176.0314,29230.0
2024-02-08 09:55:00,178.33,178.37,178.21,178.23,27543.0,176.0314,176.0709,175.913,175.9327,27543.0
2024-02-08 10:00:00,178.23,178.38,178.15,178.24,45944.0,175.9327,176.0808,175.8537,175.9426,45944.0
2024-02-08 10:05:00,178.24,178.49,178.24,178.45,53788.0,175.9426,176.1894,175.9426,176.1499,53788.0
2024-02-08 10:10:00,178.46,178.53,178.38,178.46,32871.0,176.1597,176.2288,176.0808,176.1597,32871.0
2024-02-08 10:15:00,178.5,178.64,178.46,178.58,38465.0,176.1992,176.3374,176.1597,176.2782,38465.0
2024-02-08 10:20:00,178.59,178.62,178.19,178.23,21375.0,176.2881,176.3177,175.8932,175.9327,21375.0
2024-02-08 10:25:00,178.2,178.37,178.19,178.31,38550.0,175.9031,176.0709,175.8932,176.0117,38550.0
2024-02-08 10:30:00,178.32,178.4,178.2,178.36,33080.0,176.0215,176.1005,175.9031,176.061,33080.0
2024-02-08 10:35:00,178.36,178.44,178.19,178.25,30959.0,176.061,176.14,175.8932,175.9524,30959.0
2024-02-08 10:40:00,178.26,178.32,178.07,178.32,40534.0,175.9623,176.0215,175.7748,176.0215,40534.0
2024-02-08 10:45:00,178.33,178.41,178.25,178.34,25352.0,176.0314,176.1104,175.9524,176.0413,25352.0
2024-02-08 10:50:00,178.32,178.33,178.2,178.28,29095.0,176.0215,176.0314,175.9031,175.9821,29095.0
2024-02-08 10:55:00,178.27,178.36,178.17,178.35,44672.0,175.9722,176.061,175.8735,176.0512,44672.0
2024-02-08 11:00:00,178.35,178.43,178.23,178.25,46678.0,176.0512,176.1301,175.9327,175.9524,46678.0
2024-02-08 11:05:00,178.26,178.3,178.17,178.18,37010.0,175.9623,176.0018,175.8735,175.8834,37010.0
2024-02-08 11:10:00,178.18,178.31,178.15,178.3,30181.0,175.8834,176.0117,175.8537,176.0018,30181.0
2024-02-08 11:15:00,178.31,178.36,178.23,178.23,55759.0,176.0117,176.061,175.9327,175.9327,55759.0
2024-02-08 11:20:00,178.23,178.39,178.2,178.33,57745.0,175.9327,176.0906,175.9031,176.0314,57745.0
2024-02-08 11:25:00,178.33,178.36,178.17,178.21,45057.0,176.0314,176.061,175.8735,175.913,45057.0
2024-02-08 11:30:00,178.22,178.34,178.17,178.34,38984.0,175.9228,176.0413,175.8735,176.0413,38984.0
2024-02-08 11:35:00,178.34,178.43,178.33,178.4,51816.0,176.0413,176.1301,176.0314,176.1005,51816.0
2024-02-08 11:40:00,178.38,178.43,178.27,178.27,31843.0,176.0808,176.1301,175.9722,175.9722,31843.0
2024-02-08 11:45:00,178.26,178.27,178.2,178.26,42887.0,175.9623,175.9722,175.9031,175.9623,42887.0
2024-02-08 11:50:00,178.27,178.29,178.18,178.28,23439.0,175.9722,175.9919,175.8834,175.9821,23439.0
2024-02-08 11:55:00,178.29,178.35,178.24,178.33,20311.0,175.9919,176.0512,175.9426,176.0314,20311.0
2024-02-08 12:00:00,178.32,178.37,178.25,178.29,23055.0,176.0215,176.0709,175.9524,175.9919,23055.0
2024-02-08 12:05:00,178.28,178.32,178.22,178.31,32814.0,175.9821,176.0215,175.9228,176.0117,32814.0
2024-02-08 12:10:00,178.31,178.5,178.31,178.5,14371.0,176.0117,176.1992,176.0117,176.1992,14371.0
2024-02-08 12:15:00,178.5,178.54,178.44,178.53,14990.0,176.1992,176.2387,176.14,176.2288,14990.0
2024-02-08 12:20:00,178.53,178.54,178.45,178.46,22616.0,176.2288,176.2387,176.1499,176.1597,22616.0
2024-02-08 12:25:00,178.46,178.54,178.43,178.52,23649.0,176.1597,176.2387,176.1301,176.219,23649.0
2024-02-08 12:30:00,178.51,178.51,178.32,178.33,22214.0,176.2091,176.2091,176.0215,176.0314,22214.0
2024-02-08 12:35:00,178.33,178.37,178.27,178.33,29366.0,176.0314,176.0709,175.9722,176.0314,29366.0
2024-02-08 12:40:00,178.33,178.34,178.12,178.16,15184.0,176.0314,176.0413,175.8241,175.8636,15184.0
2024-02-08 12:45:00,178.14,178.15,178.02,178.06,15874.0,175.8439,175.8537,175.7254,175.7649,15874.0
2024-02-08 12:50:00,178.06,178.13,178.02,178.03,18622.0,175.7649,175.834,175.7254,175.7353,18622.0
2024-02-08 12:55:00,178.04,178.05,177.96,177.99,20993.0,175.7452,175.755,175.6662,175.6958,20993.0
2024-02-08 13:00:00,178.0,178.41,177.99,178.32,73801.0,175.7057,176.1104,175.6958,176.0215,73801.0
2024-02-08 13:05:00,178.32,178.39,178.22,178.31,20832.0,176.0215,176.0906,175.9228,176.0117,20832.0
2024-02-08 13:10:00,178.32,178.35,178.22,178.27,26664.0,176.0215,176.0512,175.9228,175.9722,26664.0
2024-02-08 13:15:00,178.27,178.28,178.17,178.19,19335.0,175.9722,175.9821,175.8735,175.8932,19335.0
2024-02-08 13:20:00,178.19,178.26,178.15,178.21,34449.0,175.8932,175.9623,175.8537,175.913,34449.0
2024-02-08 13:25:00,178.21,178.3,178.21,178.29,68897.0,175.913,176.0018,175.913,175.9919,68897.0
2024-02-08 13:30:00,178.29,178.35,178.21,178.31,38399.0,175.9919,176.0512,175.913,176.0117,38399.0
2024-02-08 13:35:00,178.3,178.44,178.3,178.43,31529.0,176.0018,176.14,176.0018,176.1301,31529.0
2024-02-08 13:40:00,178.42,178.43,178.25,178.26,21558.0,176.1203,176.1301,175.9524,175.9623,21558.0
2024-02-08 13:45:00,178.26,178.34,178.25,178.33,23601.0,175.9623,176.0413,175.9524,176.0314,23601.0
2024-02-08 13:50:00,178.32,178.34,178.19,178.3,21844.0,176.0215,176.0413,175.8932,176.0018,21844.0
2024-02-08 13:55:00,178.31,178.37,178.28,178.37,23136.0,176.0117,176.0709,175.9821,176.0709,23136.0
2024-02-08 14:00:00,178.38,178.4,178.28,178.31,30420.0,176.0808,176.1005,175.9821,176.0117,30420.0
2024-02-08 14:05:00,178.31,178.4,178.24,178.28,53249.0,176.0117,176.1005,175.9426,175.9821,53249.0
2024-02-08 14:10:00,178.28,178.42,178.26,178.27,35463.0,175.9821,176.1203,175.9623,175.9722,35463.0
2024-02-08 14:15:00,178.28,178.38,178.27,178.36,44692.0,175.9821,176.0808,175.9722,176.061,44692.0
2024-02-08 14:20:00,178.36,178.42,178.21,178.24,27626.0,176.061,176.1203,175.913,175.9426,27626.0
2024-02-08 14:25:00,178.24,178.41,178.24,178.37,69077.0,175.9426,176.1104,175.9426,176.0709,69077.0
2024-02-08 14:30:00,178.34,178.43,178.31,178.37,34041.0,176.0413,176.1301,176.0117,176.0709,34041.0
2024-02-08 14:35:00,178.36,178.37,178.24,178.33,36325.0,176.061,176.0709,175.9426,176.0314,36325.0
2024-02-08 14:40:00,178.33,178.46,178.32,178.43,23855.0,176.0314,176.1597,176.0215,176.1301,23855.0
2024-02-08 14:45:00,178.44,178.47,178.38,178.4,25703.0,176.14,176.1696,176.0808,176.1005,25703.0
2024-02-08 14:50:00,178.4,178.48,178.39,178.48,17082.0,176.1005,176.1795,176.0906,176.1795,17082.0
2024-02-08 14:55:00,178.48,178.51,178.45,178.48,30980.0,176.1795,176.2091,176.1499,176.1795,30980.0
2024-02-08 15:00:00,178.48,178.65,178.48,178.62,31592.0,176.1795,176.3473,176.1795,176.3177,31592.0
2024-02-08 15:05:00,178.62,178.69,178.6,178.63,34824.0,176.3177,176.3868,176.2979,176.3276,34824.0
2024-02-08 15:10:00,178.65,178.69,178.56,178.59,26499.0,176.3473,176.3868,176.2585,176.2881,26499.0
2024-02-08 15:15:00,178.59,178.68,178.55,178.67,45712.0,176.2881,176.3769,176.2486,176.367,45712.0
2024-02-08 15:20:00,178.68,178.74,178.65,178.69,43455.0,176.3769,176.4361,176.3473,176.3868,43455.0
2024-02-08 15:25:00,178.68,178.72,178.59,178.68,32624.0,176.3769,176.4164,176.2881,176.3769,32624.0
2024-02-08 15:30:00,178.67,178.68,178.55,178.58,133841.0,176.367,176.3769,176.2486,176.2782,133841.0
2024-02-08 15:35:00,178.57,178.58,178.46,178.49,273740.0,176.2683,176.2782,176.1597,176.1894,273740.0
2024-02-08 15:40:00,178.49,178.55,178.47,178.49,46050.0,176.1894,176.2486,176.1696,176.1894,46050.0
2024-02-08 15:45:00,178.49,178.56,178.42,178.45,54289.0,176.1894,176.2585,176.1203,176.1499,54289.0
2024-02-08 15:50:00,178.45,178.64,178.37,178.39,93608.0,176.1499,176.3374,176.0709,176.0906,93608.0
2024-02-08 15:55:00,178.39,178.7,178.38,178.6,198595.0,176.0906,176.3966,176.0808,176.2979,198595.0
2024-02-09 09:30:00,178.48,178.75,178.07,178.72,128523.0,176.1795,176.446,175.7748,176.4164,128523.0
2024-02-09 09:35:00,178.69,178.79,178.49,178.58,93125.0,176.3868,176.4855,176.1894,176.2782,93125.0
2024-02-09 09:40:00,178.59,178.8,178.5,178.8,54386.0,176.2881,176.4954,176.1992,176.4954,54386.0
2024-02-09 09:45:00,178.8,178.8,178.49,178.65,63706.0,176.4954,176.4954,176.1894,176.3473,63706.0
2024-02-09 09:50:00,178.65,178.68,178.42,178.53,47019.0,176.3473,176.3769,176.1203,176.2288,47019.0
2024-02-09 09:55:00,178.53,178.75,178.53,178.68,138445.0,176.2288,176.446,176.2288,176.3769,138445.0
2024-02-09 10:00:00,178.69,178.81,178.57,178.75,72610.0,176.3868,176.5052,176.2683,176.446,72610.0
2024-02-09 10:05:00,178.75,178.77,178.59,178.65,50538.0,176.446,176.4657,176.2881,176.3473,50538.0
2024-02-09 10:10:00,178.64,178.69,178.46,178.63,51004.0,176.3374,176.3868,176.1597,176.3276,51004.0
2024-02-09 10:15:00,178.62,178.87,178.59,178.78,51413.0,176.3177,176.5645,176.2881,176.4756,51413.0
2024-02-09 10:20:00,178.77,178.88,178.73,178.84,50753.0,176.4657,176.5743,176.4263,176.5348,50753.0
2024-02-09 10:25:00,178.83,179.03,178.8,179.03,49481.0,176.525,176.7224,176.4954,176.7224,49481.0
2024-02-09 10:30:00,179.03,179.17,178.98,179.13,60448.0,176.7224,176.8606,176.673,176.8211,60448.0
2024-02-09 10:35:00,179.14,179.36,179.13,179.23,43884.0,176.831,177.0481,176.8211,176.9198,43884.0
2024-02-09 10:40:00,179.23,179.29,179.1,179.2,26995.0,176.9198,176.979,176.7915,176.8902,26995.0
2024-02-09 10:45:00,179.2,179.28,179.18,179.2,44795.0,176.8902,176.9692,176.8705,176.8902,44795.0
2024-02-09 10:50:00,179.2,179.2,179.0,179.1,42083.0,176.8902,176.8902,176.6928,176.7915,42083.0
2024-02-09 10:55:00,179.09,179.14,178.98,179.13,43484.0,176.7816,176.831,176.673,176.8211,43484.0
2024-02-09 11:00:00,179.13,179.19,178.95,178.97,31486.0,176.8211,176.8803,176.6434,176.6632,31486.0
2024-02-09 11:05:00,178.97,179.12,178.96,179.03,78074.0,176.6632,176.8112,176.6533,176.7224,78074.0
2024-02-09 11:10:00,179.03,179.05,178.95,178.98,38394.0,176.7224,176.7421,176.6434,176.673,38394.0
2024-02-09 11:15:00,178.98,178.98,178.78,178.81,32914.0,176.673,176.673,176.4756,176.5052,32914.0
2024-02-09 11:20:00,178.8,178.81,178.59,178.59,35443.0,176.4954,176.5052,176.2881,176.2881,35443.0
2024-02-09 11:25:00,178.58,178.61,178.46,178.59,52168.0,176.2782,176.3078,176.1597,176.2881,52168.0
2024-02-09 11:30:00,178.59,178.68,178.59,178.68,27963.0,176.2881,176.3769,176.2881,176.3769,27963.0
2024-02-09 11:35:00,178.67,178.73,178.55,178.73,24509.0,176.367,176.4263,176.2486,176.4263,24509.0
2024-02-09 11:40:00,178.74,178.86,178.74,178.84,25568.0,176.4361,176.5546,176.4361,176.5348,25568.0
2024-02-09 11:45:00,178.84,178.97,178.84,178.96,20690.0,176.5348,176.6632,176.5348,176.6533,20690.0
2024-02-09 11:50:00,178.97,179.05,178.83,178.86,31127.0,176.6632,176.7421,176.525,176.5546,31127.0
2024-02-09 11:55:00,178.85,178.96,178.82,178.84,27966.0,176.5447,176.6533,176.5151,176.5348,27966.0
2024-02-09 12:00:00,178.84,178.94,178.8,178.81,29382.0,176.5348,176.6336,176.4954,176.5052,29382.0
2024-02-09 12:05:00,178.8,178.95,178.75,178.95,69288.0,176.4954,176.6434,176.446,176.6434,69288.0
2024-02-09 12:10:00,178.95,178.98,178.92,178.93,89094.0,176.6434,176.673,176.6138,176.6237,89094.0
2024-02-09 12:15:00,178.93,179.02,178.9,178.97,28809.0,176.6237,176.7125,176.5941,176.6632,28809.0
2024-02-09 12:20:00,178.97,179.11,178.96,179.1,19867.0,176.6632,176.8014,176.6533,176.7915,19867.0
2024-02-09 12:25:00,179.11,179.23,179.1,179.22,23251.0,176.8014,176.9198,176.7915,176.9099,23251.0
2024-02-09 12:30:00,179.23,179.31,179.15,179.16,72210.0,176.9198,176.9988,176.8408,176.8507,72210.0
2024-02-09 12:35:00,179.16,179.28,179.16,179.24,60517.0,176.8507,176.9692,176.8507,176.9297,60517.0
2024-02-09 12:40:00,179.25,179.33,179.23,179.33,50020.0,176.9396,177.0185,176.9198,177.0185,50020.0
2024-02-09 12:45:00,179.35,179.43,179.33,179.4,31423.0,177.0383,177.1172,177.0185,177.0876,31423.0
2024-02-09 12:50:00,179.4,179.51,179.37,179.49,59203.0,177.0876,177.1962,177.058,177.1765,59203.0
2024-02-09 12:55:00,179.49,179.6,179.44,179.56,76889.0,177.1765,177.285,177.1271,177.2456,76889.0
2024-02-09 13:00:00,179.57,179.7,179.57,179.65,44042.0,177.2554,177.3838,177.2554,177.3344,44042.0
2024-02-09 13:05:00,179.64,179.65,179.53,179.58,24772.0,177.3245,177.3344,177.216,177.2653,24772.0
2024-02-09 13:10:00,179.59,179.68,179.58,179.62,20065.0,177.2752,177.364,177.2653,177.3048,20065.0
2024-02-09 13:15:00,179.61,179.67,179.56,179.64,35531.0,177.2949,177.3541,177.2456,177.3245,35531.0
2024-02-09 13:20:00,179.66,179.71,179.64,179.7,147504.0,177.3443,177.3936,177.3245,177.3838,147504.0
2024-02-09 13:25:00,179.7,179.74,179.64,179.74,32221.0,177.3838,177.4232,177.3245,177.4232,32221.0
2024-02-09 13:30:00,179.75,179.77,179.66,179.71,32883.0,177.4331,177.4529,177.3443,177.3936,32883.0
2024-02-09 13:35:00,179.71,179.71,179.6,179.67,30907.0,177.3936,177.3936,177.285,177.3541,30907.0
2024-02-09 13:40:00,179.67,179.7,179.63,179.68,34607.0,177.3541,177.3838,177.3147,177.364,34607.0
2024-02-09 13:45:00,179.68,179.76,179.68,179.74,24319.0,177.364,177.443,177.364,177.4232,24319.0
2024-02-09 13:50:00,179.73,179.73,179.6,179.7,32723.0,177.4134,177.4134,177.285,177.3838,32723.0
2024-02-09 13:55:00,179.7,179.74,179.67,179.73,26761.0,177.3838,177.4232,177.3541,177.4134,26761.0
2024-02-09 14:00:00,179.73,179.83,179.72,179.83,25913.0,177.4134,177.5121,177.4035,177.5121,25913.0
2024-02-09 14:05:00,179.83,179.83,179.78,179.79,19102.0,177.5121,177.5121,177.4627,177.4726,19102.0
2024-02-09 14:10:00,179.79,179.9,179.79,179.9,33291.0,177.4726,177.5812,177.4726,177.5812,33291.0
2024-02-09 14:15:00,179.88,179.93,179.86,179.89,39528.0,177.5614,177.6108,177.5417,177.5713,39528.0
2024-02-09 14:20:00,179.89,179.97,179.86,179.95,22656.0,177.5713,177.6503,177.5417,177.6305,22656.0
2024-02-09 14:25:00,179.96,180.0,179.93,179.96,39913.0,177.6404,177.6799,177.6108,177.6404,39913.0
2024-02-09 14:30:00,179.97,180.03,179.95,180.02,22013.0,177.6503,177.7095,177.6305,177.6996,22013.0
2024-02-09 14:35:00,180.02,180.06,179.94,180.06,26476.0,177.6996,177.7391,177.6207,177.7391,26476.0
2024-02-09 14:40:00,180.06,180.18,180.06,180.16,31630.0,177.7391,177.8576,177.7391,177.8378,31630.0
2024-02-09 14:45:00,180.16,180.19,180.1,180.11,23418.0,177.8378,177.8674,177.7786,177.7885,23418.0
2024-02-09 14:50:00,180.12,180.14,180.09,180.1,29881.0,177.7983,177.8181,177.7687,177.7786,29881.0
2024-02-09 14:55:00,180.1,180.1,179.99,180.01,22697.0,177.7786,177.7786,177.67,177.6898,22697.0
2024-02-09 15:00:00,180.0,180.01,179.79,179.83,37833.0,177.6799,177.6898,177.4726,177.5121,37833.0
2024-02-09 15:05:00,179.83,179.95,179.8,179.95,23536.0,177.5121,177.6305,177.4825,177.6305,23536.0
2024-02-09 15:10:00,179.96,180.0,179.88,179.97,80640.0,177.6404,177.6799,177.5614,177.6503,80640.0
2024-02-09 15:15:00,179.97,180.02,179.94,179.98,55143.0,177.6503,177.6996,177.6207,177.6602,55143.0
2024-02-09 15:20:00,179.98,180.03,179.88,179.92,50881.0,177.6602,177.7095,177.5614,177.6009,50881.0
2024-02-09 15:25:00,179.91,179.94,179.86,179.87,63582.0,177.5911,177.6207,177.5417,177.5516,63582.0
2024-02-09 15:30:00,179.87,179.88,179.76,179.78,91712.0,177.5516,177.5614,177.443,177.4627,91712.0
2024-02-09 15:35:00,179.78,179.85,179.73,179.76,70758.0,177.4627,177.5318,177.4134,177.443,70758.0
2024-02-09 15:40:00,179.77,179.83,179.73,179.79,95245.0,177.4529,177.5121,177.4134,177.4726,95245.0
2024-02-09 15:45:00,179.79,179.83,179.73,179.74,93934.0,177.4726,177.5121,177.4134,177.4232,93934.0
2024-02-09 15:50:00,179.73,179.93,179.72,179.84,162552.0,177.4134,177.6108,177.4035,177.522,162552.0
2024-02-09 15:55:00,179.85,179.99,179.79,179.89,206341.0,177.5318,177.67,177.4726,177.5713,206341.0
2024-02-12 09:30:00,179.96,180.5,179.92,180.46,60036.0,177.6404,178.1734,177.6009,178.134,60036.0
2024-02-12 09:35:00,180.5,180.6,180.25,180.49,46740.0,178.1734,178.2722,177.9267,178.1636,46740.0
2024-02-12 09:40:00,180.5,180.67,180.49,180.54,65636.0,178.1734,178.3413,178.1636,178.2129,65636.0
2024-02-12 09:45:00,180.54,180.58,180.3,180.3,59349.0,178.2129,178.2524,177.976,177.976,59349.0
2024-02-12 09:50:00,180.29,180.66,180.29,180.61,33989.0,177.9662,178.3314,177.9662,178.282,33989.0
2024-02-12 09:55:00,180.6,180.82,180.56,180.77,22988.0,178.2722,178.4893,178.2327,178.44,22988.0
2024-02-12 10:00:00,180.76,180.88,180.66,180.83,30515.0,178.4301,178.5486,178.3314,178.4992,30515.0
2024-02-12 10:05:00,180.82,180.84,180.54,180.67,30165.0,178.4893,178.5091,178.2129,178.3413,30165.0
2024-02-12 10:10:00,180.67,180.67,180.38,180.38,21063.0,178.3413,178.3413,178.055,178.055,21063.0
2024-02-12 10:15:00,180.39,180.49,180.29,180.49,18161.0,178.0649,178.1636,177.9662,178.1636,18161.0
2024-02-12 10:20:00,180.48,180.59,180.43,180.53,30388.0,178.1537,178.2623,178.1044,178.2031,30388.0
2024-02-12 10:25:00,180.53,180.57,180.45,180.47,17327.0,178.2031,178.2425,178.1241,178.1438,17327.0
2024-02-12 10:30:00,180.47,180.73,180.46,180.65,24847.0,178.1438,178.4005,178.134,178.3215,24847.0
2024-02-12 10:35:00,180.64,180.69,180.53,180.58,26111.0,178.3116,178.361,178.2031,178.2524,26111.0
2024-02-12 10:40:00,180.59,180.63,180.44,180.45,27954.0,178.2623,178.3018,178.1142,178.1241,27954.0
2024-02-12 10:45:00,180.46,180.62,180.44,180.58,19272.0,178.134,178.2919,178.1142,178.2524,19272.0
2024-02-12 10:50:00,180.57,180.68,180.51,180.64,21986.0,178.2425,178.3511,178.1833,178.3116,21986.0
2024-02-12 10:55:00,180.64,180.72,180.46,180.48,21801.0,178.3116,178.3906,178.134,178.1537,21801.0
2024-02-12 11:00:00,180.48,180.49,180.38,180.44,38636.0,178.1537,178.1636,178.055,178.1142,38636.0
2024-02-12 11:05:00,180.43,180.6,180.4,180.58,25453.0,178.1044,178.2722,178.0747,178.2524,25453.0
2024-02-12 11:10:00,180.58,180.64,180.42,180.43,43286.0,178.2524,178.3116,178.0945,178.1044,43286.0
2024-02-12 11:15:00,180.42,180.57,180.39,180.45,28074.0,178.0945,178.2425,178.0649,178.1241,28074.0
2024-02-12 11:20:00,180.44,180.52,180.33,180.46,15486.0,178.1142,178.1932,178.0056,178.134,15486.0
2024-02-12 11:25:00,180.47,180.53,180.44,180.52,22712.0,178.1438,178.2031,178.1142,178.1932,22712.0
2024-02-12 11:30:00,180.52,180.72,180.52,180.7,24587.0,178.1932,178.3906,178.1932,178.3709,24587.0
2024-02-12 11:35:00,180.68,180.68,180.55,180.6,18084.0,178.3511,178.3511,178.2228,178.2722,18084.0
2024-02-12 11:40:00,180.58,180.7,180.57,180.65,15291.0,178.2524,178.3709,178.2425,178.3215,15291.0
2024-02-12 11:45:00,180.66,180.75,180.58,180.58,23320.0,178.3314,178.4202,178.2524,178.2524,23320.0
2024-02-12 11:50:00,180.6,180.69,180.54,180.67,16089.0,178.2722,178.361,178.2129,178.3413,16089.0
2024-02-12 11:55:00,180.67,180.68,180.61,180.68,27222.0,178.3413,178.3511,178.282,178.3511,27222.0
2024-02-12 12:00:00,180.7,180.7,180.52,180.61,26085.0,178.3709,178.3709,178.1932,178.282,26085.0
2024-02-12 12:05:00,180.62,180.69,180.5,180.51,19589.0,178.2919,178.361,178.1734,178.1833,19589.0
2024-02-12 12:10:00,180.51,180.59,180.46,180.54,17330.0,178.1833,178.2623,178.134,178.2129,17330.0
2024-02-12 12:15:00,180.55,180.55,180.37,180.42,22151.0,178.2228,178.2228,178.0451,178.0945,22151.0
2024-02-12 12:20:00,180.44,180.44,180.11,180.21,38196.0,178.1142,178.1142,177.7885,177.8872,38196.0
2024-02-12 12:25:00,180.21,180.22,180.0,180.1,21105.0,177.8872,177.8971,177.6799,177.7786,21105.0
2024-02-12 12:30:00,180.08,180.27,180.06,180.24,19729.0,177.7589,177.9464,177.7391,177.9168,19729.0
2024-02-12 12:35:00,180.22,180.22,180.12,180.14,103227.0,177.8971,177.8971,177.7983,177.8181,103227.0
2024-02-12 12:40:00,180.15,180.21,180.13,180.16,20835.0,177.828,177.8872,177.8082,177.8378,20835.0
2024-02-12 12:45:00,180.16,180.27,180.11,180.26,17691.0,177.8378,177.9464,177.7885,177.9365,17691.0
2024-02-12 12:50:00,180.25,180.36,180.22,180.3,16415.0,177.9267,178.0353,177.8971,177.976,16415.0
2024-02-12 12:55:00,180.32,180.44,180.29,180.44,19605.0,177.9958,178.1142,177.9662,178.1142,19605.0
2024-02-12 13:00:00,180.44,180.46,180.36,180.4,16674.0,178.1142,178.134,178.0353,178.0747,16674.0
2024-02-12 13:05:00,180.4,180.5,180.37,180.5,11972.0,178.0747,178.1734,178.0451,178.1734,11972.0
2024-02-12 13:10:00,180.5,180.63,180.48,180.61,11267.0,178.1734,178.3018,178.1537,178.282,11267.0
2024-02-12 13:15:00,180.62,180.66,180.6,180.65,17451.0,178.2919,178.3314,178.2722,178.3215,17451.0
2024-02-12 13:20:00,180.66,180.66,180.4,180.43,18587.0,178.3314,178.3314,178.0747,178.1044,18587.0
2024-02-12 13:25:00,180.43,180.43,180.22,180.23,41537.0,178.1044,178.1044,177.8971,177.9069,41537.0
2024-02-12 13:30:00,180.22,180.32,180.16,180.23,28752.0,177.8971,177.9958,177.8378,177.9069,28752.0
2024-02-12 13:35:00,180.23,180.3,179.97,180.02,32037.0,177.9069,177.976,177.6503,177.6996,32037.0
2024-02-12 13:40:00,180.02,180.08,179.91,179.97,31048.0,177.6996,177.7589,177.5911,177.6503,31048.0
2024-02-12 13:45:00,179.98,180.12,179.97,180.11,22907.0,177.6602,177.7983,177.6503,177.7885,22907.0
2024-02-12 13:50:00,180.11,180.19,180.09,180.15,22515.0,177.7885,177.8674,177.7687,177.828,22515.0
2024-02-12 13:55:00,180.16,180.25,180.12,180.17,12927.0,177.8378,177.9267,177.7983,177.8477,12927.0
2024-02-12 14:00:00,180.15,180.21,180.07,180.13,21412.0,177.828,177.8872,177.749,177.8082,21412.0
2024-02-12 14:05:00,180.12,180.16,180.03,180.14,20402.0,177.7983,177.8378,177.7095,177.8181,20402.0
2024-02-12 14:10:00,180.15,180.2,180.07,180.07,17514.0,177.828,177.8773,177.749,177.749,17514.0
2024-02-12 14:15:00,180.06,180.06,179.47,179.48,40922.0,177.7391,177.7391,177.1567,177.1666,40922.0
2024-02-12 14:20:00,179.48,179.79,179.41,179.69,41350.0,177.1666,177.4726,177.0975,177.3739,41350.0
2024-02-12 14:25:00,179.75,179.79,179.64,179.79,38049.0,177.4331,177.4726,177.3245,177.4726,38049.0
2024-02-12 14:30:00,179.79,179.82,179.67,179.68,25304.0,177.4726,177.5022,177.3541,177.364,25304.0
2024-02-12 14:35:00,179.67,179.75,179.57,179.75,22034.0,177.3541,177.4331,177.2554,177.4331,22034.0
2024-02-12 14:40:00,179.75,179.83,179.69,179.79,32338.0,177.4331,177.5121,177.3739,177.4726,32338.0
2024-02-12 14:45:00,179.78,179.81,179.68,179.69,18295.0,177.4627,177.4923,177.364,177.3739,18295.0
2024-02-12 14:50:00,179.7,179.7,179.55,179.55,21847.0,177.3838,177.3838,177.2357,177.2357,21847.0
2024-02-12 14:55:00,179.55,179.59,179.41,179.5,26307.0,177.2357,177.2752,177.0975,177.1863,26307.0
2024-02-12 15:00:00,179.49,179.62,179.46,179.46,23749.0,177.1765,177.3048,177.1469,177.1469,23749.0
2024-02-12 15:05:00,179.46,179.61,179.43,179.57,31048.0,177.1469,177.2949,177.1172,177.2554,31048.0
2024-02-12 15:10:00,179.57,179.68,179.54,179.66,23276.0,177.2554,177.364,177.2258,177.3443,23276.0
2024-02-12 15:15:00,179.65,179.75,179.61,179.72,16153.0,177.3344,177.4331,177.2949,177.4035,16153.0
2024-02-12 15:20:00,179.72,179.75,179.66,179.66,16737.0,177.4035,177.4331,177.3443,177.3443,16737.0
2024-02-12 15:25:00,179.67,179.83,179.63,179.78,19080.0,177.3541,177.5121,177.3147,177.4627,19080.0
2024-02-12 15:30:00,179.8,179.81,179.72,179.81,23743.0,177.4825,177.4923,177.4035,177.4923,23743.0
2024-02-12 15:35:00,179.8,179.87,179.76,179.8,30081.0,177.4825,177.5516,177.443,177.4825,30081.0
2024-02-12 15:40:00,179.79,179.87,179.74,179.87,39452.0,177.4726,177.5516,177.4232,177.5516,39452.0
2024-02-12 15:45:00,179.86,179.94,179.81,179.84,44750.0,177.5417,177.6207,177.4923,177.522,44750.0
2024-02-12 15:50:00,179.84,179.96,179.79,179.81,94902.0,177.522,177.6404,177.4726,177.4923,94902.0
2024-02-12 15:55:00,179.81,179.82,179.59,179.75,151268.0,177.4923,177.5022,177.2752,177.4331,151268.0
2024-02-13 09:30:00,175.99,176.21,175.36,176.07,239933.0,173.7216,173.9387,173.0997,173.8005,239933.0
2024-02-13 09:35:00,176.05,176.76,176.01,176.62,203520.0,173.7808,174.4817,173.7413,174.3435,203520.0
2024-02-13 09:40:00,176.63,176.72,176.29,176.33,137210.0,174.3533,174.4422,174.0177,174.0572,137210.0
2024-02-13 09:45:00,176.32,176.48,176.21,176.41,111128.0,174.0473,174.2053,173.9387,174.1362,111128.0
2024-02-13 09:50:00,176.41,176.86,176.31,176.79,61239.0,174.1362,174.5804,174.0375,174.5113,61239.0
2024-02-13 09:55:00,176.8,176.8,176.57,176.77,70866.0,174.5211,174.5211,174.2941,174.4915,70866.0
2024-02-13 10:00:00,176.77,176.84,176.4,176.45,53284.0,174.4915,174.5606,174.1263,174.1757,53284.0
2024-02-13 10:05:00,176.45,176.45,176.25,176.26,55338.0,174.1757,174.1757,173.9782,173.9881,55338.0
2024-02-13 10:10:00,176.25,176.5,176.22,176.34,31106.0,173.9782,174.225,173.9486,174.0671,31106.0
2024-02-13 10:15:00,176.34,176.52,176.26,176.52,66107.0,174.0671,174.2447,173.9881,174.2447,66107.0
2024-02-13 10:20:00,176.52,176.62,176.42,176.53,70128.0,174.2447,174.3435,174.146,174.2546,70128.0
2024-02-13 10:25:00,176.51,176.91,176.51,176.91,60440.0,174.2349,174.6297,174.2349,174.6297,60440.0
2024-02-13 10:30:00,176.93,177.07,176.83,176.99,81593.0,174.6495,174.7877,174.5508,174.7087,81593.0
2024-02-13 10:35:00,176.99,177.14,176.87,177.11,46713.0,174.7087,174.8568,174.5902,174.8271,46713.0
2024-02-13 10:40:00,177.11,177.11,176.86,176.87,48847.0,174.8271,174.8271,174.5804,174.5902,48847.0
2024-02-13 10:45:00,176.87,176.94,176.66,176.67,62117.0,174.5902,174.6593,174.3829,174.3928,62117.0
2024-02-13 10:50:00,176.67,176.72,176.48,176.61,61261.0,174.3928,174.4422,174.2053,174.3336,61261.0
2024-02-13 10:55:00,176.61,176.61,176.4,176.42,45216.0,174.3336,174.3336,174.1263,174.146,45216.0
2024-02-13 11:00:00,176.44,176.7,176.44,176.68,29946.0,174.1658,174.4224,174.1658,174.4027,29946.0
2024-02-13 11:05:00,176.67,176.88,176.65,176.84,37716.0,174.3928,174.6001,174.3731,174.5606,37716.0
2024-02-13 11:10:00,176.87,176.88,176.75,176.8,31652.0,174.5902,174.6001,174.4718,174.5211,31652.0
2024-02-13 11:15:00,176.8,176.89,176.64,176.73,25691.0,174.5211,174.61,174.3632,174.452,25691.0
2024-02-13 11:20:00,176.73,177.01,176.73,176.91,24811.0,174.452,174.7284,174.452,174.6297,24811.0
2024-02-13 11:25:00,176.9,176.98,176.86,176.96,64829.0,174.6199,174.6988,174.5804,174.6791,64829.0
2024-02-13 11:30:00,176.95,177.1,176.83,176.99,72558.0,174.6692,174.8173,174.5508,174.7087,72558.0
2024-02-13 11:35:00,176.99,177.13,176.92,177.11,41693.0,174.7087,174.8469,174.6396,174.8271,41693.0
2024-02-13 11:40:00,177.11,177.17,177.01,177.05,60802.0,174.8271,174.8864,174.7284,174.7679,60802.0
2024-02-13 11:45:00,177.03,177.11,177.02,177.05,27662.0,174.7482,174.8271,174.7383,174.7679,27662.0
2024-02-13 11:50:00,177.05,177.07,176.78,176.82,43662.0,174.7679,174.7877,174.5014,174.5409,43662.0
2024-02-13 11:55:00,176.79,176.8,176.64,176.64,29356.0,174.5113,174.5211,174.3632,174.3632,29356.0
2024-02-13 12:00:00,176.63,176.67,176.52,176.56,24894.0,174.3533,174.3928,174.2447,174.2842,24894.0
2024-02-13 12:05:00,176.57,176.57,176.42,176.51,60984.0,174.2941,174.2941,174.146,174.2349,60984.0
2024-02-13 12:10:00,176.51,176.52,176.34,176.46,26941.0,174.2349,174.2447,174.0671,174.1855,26941.0
2024-02-13 12:15:00,176.46,176.59,176.42,176.43,31182.0,174.1855,174.3138,174.146,174.1559,31182.0
2024-02-13 12:20:00,176.43,176.56,176.42,176.46,17914.0,174.1559,174.2842,174.146,174.1855,17914.0
2024-02-13 12:25:00,176.46,176.46,176.24,176.32,37091.0,174.1855,174.1855,173.9684,174.0473,37091.0
2024-02-13 12:30:00,176.31,176.6,176.3,176.57,27862.0,174.0375,174.3237,174.0276,174.2941,27862.0
2024-02-13 12:35:00,176.6,176.61,176.49,176.61,25118.0,174.3237,174.3336,174.2151,174.3336,25118.0
2024-02-13 12:40:00,176.62,176.66,176.54,176.62,20858.0,174.3435,174.3829,174.2645,174.3435,20858.0
2024-02-13 12:45:00,176.63,176.66,176.53,176.53,22938.0,174.3533,174.3829,174.2546,174.2546,22938.0
2024-02-13 12:50:00,176.54,176.62,176.4,176.43,34665.0,174.2645,174.3435,174.1263,174.1559,34665.0
2024-02-13 12:55:00,176.42,176.45,176.29,176.45,31832.0,174.146,174.1757,174.0177,174.1757,31832.0
2024-02-13 13:00:00,176.46,176.51,176.38,176.44,35063.0,174.1855,174.2349,174.1066,174.1658,35063.0
2024-02-13 13:05:00,176.45,176.55,176.42,176.5,28518.0,174.1757,174.2744,174.146,174.225,28518.0
2024-02-13 13:10:00,176.5,176.6,176.42,176.59,36035.0,174.225,174.3237,174.146,174.3138,36035.0
2024-02-13 13:15:00,176.59,176.64,176.47,176.51,26601.0,174.3138,174.3632,174.1954,174.2349,26601.0
2024-02-13 13:20:00,176.51,176.51,176.39,176.48,28841.0,174.2349,174.2349,174.1164,174.2053,28841.0
2024-02-13 13:25:00,176.48,176.59,176.48,176.54,19127.0,174.2053,174.3138,174.2053,174.2645,19127.0
2024-02-13 13:30:00,176.53,176.61,176.48,176.5,20379.0,174.2546,174.3336,174.2053,174.225,20379.0
2024-02-13 13:35:00,176.5,176.53,176.35,176.47,24361.0,174.225,174.2546,174.0769,174.1954,24361.0
2024-02-13 13:40:00,176.47,176.47,176.32,176.34,16460.0,174.1954,174.1954,174.0473,174.0671,16460.0
2024-02-13 13:45:00,176.34,176.41,176.25,176.25,22895.0,174.0671,174.1362,173.9782,173.9782,22895.0
2024-02-13 13:50:00,176.26,176.31,176.13,176.15,32277.0,173.9881,174.0375,173.8598,173.8795,32277.0
2024-02-13 13:55:00,176.15,176.26,176.12,176.26,19750.0,173.8795,173.9881,173.8499,173.9881,19750.0
2024-02-13 14:00:00,176.24,176.24,176.02,176.03,29308.0,173.9684,173.9684,173.7512,173.7611,29308.0
2024-02-13 14:05:00,176.03,176.07,175.87,175.88,30981.0,173.7611,173.8005,173.6031,173.613,30981.0
2024-02-13 14:10:00,175.88,175.9,175.66,175.7,52661.0,173.613,173.6327,173.3958,173.4353,52661.0
2024-02-13 14:15:00,175.69,175.78,175.63,175.66,53000.0,173.4254,173.5143,173.3662,173.3958,53000.0
2024-02-13 14:20:00,175.66,175.73,175.62,175.66,20838.0,173.3958,173.4649,173.3563,173.3958,20838.0
2024-02-13 14:25:00,175.66,175.76,175.58,175.72,24443.0,173.3958,173.4945,173.3169,173.4551,24443.0
2024-02-13 14:30:00,175.7,175.99,175.69,175.95,1467987.0,173.4353,173.7216,173.4254,173.6821,1467987.0
2024-02-13 14:35:00,175.95,176.03,175.87,176.03,45696.0,173.6821,173.7611,173.6031,173.7611,45696.0
2024-02-13 14:40:00,176.03,176.08,175.88,175.88,43172.0,173.7611,173.8104,173.613,173.613,43172.0
2024-02-13 14:45:00,175.86,175.87,175.54,175.55,80991.0,173.5933,173.6031,173.2774,173.2873,80991.0
2024-02-13 14:50:00,175.56,175.6,175.27,175.33,55557.0,173.2971,173.3366,173.0109,173.0701,55557.0
2024-02-13 14:55:00,175.33,175.39,175.24,175.31,65191.0,173.0701,173.1293,172.9812,173.0503,65191.0
2024-02-13 15:00:00,175.31,175.42,175.23,175.26,75546.0,173.0503,173.1589,172.9714,173.001,75546.0
2024-02-13 15:05:00,175.28,175.43,175.27,175.4,86516.0,173.0207,173.1688,173.0109,173.1392,86516.0
2024-02-13 15:10:00,175.41,175.5,175.36,175.38,55154.0,173.1491,173.2379,173.0997,173.1194,55154.0
2024-02-13 15:15:00,175.39,175.42,175.28,175.38,50857.0,173.1293,173.1589,173.0207,173.1194,50857.0
2024-02-13 15:20:00,175.37,175.4,175.26,175.32,63854.0,173.1096,173.1392,173.001,173.0602,63854.0
2024-02-13 15:25:00,175.32,175.43,175.23,175.37,66481.0,173.0602,173.1688,172.9714,173.1096,66481.0
2024-02-13 15:30:00,175.39,175.64,175.33,175.63,87109.0,173.1293,173.3761,173.0701,173.3662,87109.0
2024-02-13 15:35:00,175.63,175.68,175.53,175.54,69038.0,173.3662,173.4156,173.2675,173.2774,69038.0
2024-02-13 15:40:00,175.55,175.87,175.53,175.86,68909.0,173.2873,173.6031,173.2675,173.5933,68909.0
2024-02-13 15:45:00,175.86,175.97,175.81,175.9,113209.0,173.5933,173.7018,173.5439,173.6327,113209.0
2024-02-13 15:50:00,175.9,175.97,175.77,175.86,180406.0,173.6327,173.7018,173.5044,173.5933,180406.0
2024-02-13 15:55:00,175.86,176.31,175.82,176.25,457433.0,173.5933,174.0375,173.5538,173.9782,457433.0
2024-02-14 09:30:00,176.84,177.0,176.28,176.34,189973.0,174.5606,174.7186,174.0078,174.0671,189973.0
2024-02-14 09:35:00,176.37,176.39,175.95,175.97,94034.0,174.0967,174.1164,173.6821,173.7018,94034.0
2024-02-14 09:40:00,175.93,176.21,175.87,176.21,82212.0,173.6624,173.9387,173.6031,173.9387,82212.0
2024-02-14 09:45:00,176.23,176.31,176.14,176.3,65988.0,173.9585,174.0375,173.8696,174.0276,65988.0
2024-02-14 09:50:00,176.33,176.37,176.12,176.35,80745.0,174.0572,174.0967,173.8499,174.0769,80745.0
2024-02-14 09:55:00,176.35,176.43,176.29,176.41,51302.0,174.0769,174.1559,174.0177,174.1362,51302.0
2024-02-14 10:00:00,176.43,176.48,176.21,176.29,54407.0,174.1559,174.2053,173.9387,174.0177,54407.0
2024-02-14 10:05:00,176.27,176.48,176.26,176.39,43497.0,173.998,174.2053,173.9881,174.1164,43497.0
2024-02-14 10:10:00,176.41,176.67,176.4,176.52,29007.0,174.1362,174.3928,174.1263,174.2447,29007.0
2024-02-14 10:15:00,176.53,176.97,176.47,176.95,35422.0,174.2546,174.6889,174.1954,174.6692,35422.0
2024-02-14 10:20:00,176.96,177.21,176.95,177.21,24030.0,174.6791,174.9259,174.6692,174.9259,24030.0
2024-02-14 10:25:00,177.21,177.21,176.99,177.1,31373.0,174.9259,174.9259,174.7087,174.8173,31373.0
2024-02-14 10:30:00,177.12,177.18,176.99,177.09,22573.0,174.837,174.8962,174.7087,174.8074,22573.0
2024-02-14 10:35:00,177.09,177.14,176.85,176.93,34195.0,174.8074,174.8568,174.5705,174.6495,34195.0
2024-02-14 10:40:00,176.94,176.94,176.63,176.77,26023.0,174.6593,174.6593,174.3533,174.4915,26023.0
2024-02-14 10:45:00,176.77,176.87,176.68,176.83,20086.0,174.4915,174.5902,174.4027,174.5508,20086.0
2024-02-14 10:50:00,176.83,176.91,176.5,176.54,24937.0,174.5508,174.6297,174.225,174.2645,24937.0
2024-02-14 10:55:00,176.54,176.54,176.34,176.34,26257.0,174.2645,174.2645,174.0671,174.0671,26257.0
2024-02-14 11:00:00,176.34,176.34,176.0,176.04,113883.0,174.0671,174.0671,173.7315,173.7709,113883.0
2024-02-14 11:05:00,176.05,176.22,176.02,176.18,54688.0,173.7808,173.9486,173.7512,173.9091,54688.0
2024-02-14 11:10:00,176.19,176.4,176.19,176.28,21195.0,173.919,174.1263,173.919,174.0078,21195.0
2024-02-14 11:15:00,176.29,176.37,176.24,176.33,27057.0,174.0177,174.0967,173.9684,174.0572,27057.0
2024-02-14 11:20:00,176.33,176.68,176.22,176.68,50377.0,174.0572,174.4027,173.9486,174.4027,50377.0
2024-02-14 11:25:00,176.69,176.7,176.5,176.59,9559.0,174.4126,174.4224,174.225,174.3138,9559.0
2024-02-14 11:30:00,176.62,176.69,176.52,176.6,23650.0,174.3435,174.4126,174.2447,174.3237,23650.0
2024-02-14 11:35:00,176.62,176.65,176.57,176.63,97997.0,174.3435,174.3731,174.2941,174.3533,97997.0
2024-02-14 11:40:00,176.63,176.69,176.32,176.4,37801.0,174.3533,174.4126,174.0473,174.1263,37801.0
2024-02-14 11:45:00,176.39,176.56,176.33,176.54,14423.0,174.1164,174.2842,174.0572,174.2645,14423.0
2024-02-14 11:50:00,176.56,176.71,176.49,176.62,12633.0,174.2842,174.4323,174.2151,174.3435,12633.0
2024-02-14 11:55:00,176.61,176.61,176.42,176.43,50952.0,174.3336,174.3336,174.146,174.1559,50952.0
2024-02-14 12:00:00,176.43,176.44,176.18,176.26,61949.0,174.1559,174.1658,173.9091,173.9881,61949.0
2024-02-14 12:05:00,176.25,176.46,176.11,176.41,41450.0,173.9782,174.1855,173.84,174.1362,41450.0
2024-02-14 12:10:00,176.4,176.54,176.4,176.51,11111.0,174.1263,174.2645,174.1263,174.2349,11111.0
2024-02-14 12:15:00,176.47,176.64,176.47,176.58,10318.0,174.1954,174.3632,174.1954,174.304,10318.0
2024-02-14 12:20:00,176.59,176.69,176.55,176.67,9091.0,174.3138,174.4126,174.2744,174.3928,9091.0
2024-02-14 12:25:00,176.68,176.81,176.66,176.81,26198.0,174.4027,174.531,174.3829,174.531,26198.0
2024-02-14 12:30:00,176.82,176.91,176.8,176.9,11436.0,174.5409,174.6297,174.5211,174.6199,11436.0
2024-02-14 12:35:00,176.9,176.9,176.72,176.73,23084.0,174.6199,174.6199,174.4422,174.452,23084.0
2024-02-14 12:40:00,176.71,176.83,176.68,176.77,44479.0,174.4323,174.5508,174.4027,174.4915,44479.0
2024-02-14 12:45:00,176.8,176.85,176.74,176.84,11212.0,174.5211,174.5705,174.4619,174.5606,11212.0
2024-02-14 12:50:00,176.82,176.89,176.81,176.83,8877.0,174.5409,174.61,174.531,174.5508,8877.0
2024-02-14 12:55:00,176.86,176.93,176.85,176.91,13694.0,174.5804,174.6495,174.5705,174.6297,13694.0
2024-02-14 13:00:00,176.92,177.12,176.85,177.09,13070.0,174.6396,174.837,174.5705,174.8074,13070.0
2024-02-14 13:05:00,177.09,177.09,176.84,176.85,8673.0,174.8074,174.8074,174.5606,174.5705,8673.0
2024-02-14 13:10:00,176.83,176.88,176.61,176.72,47858.0,174.5508,174.6001,174.3336,174.4422,47858.0
2024-02-14 13:15:00,176.72,176.8,176.67,176.68,21496.0,174.4422,174.5211,174.3928,174.4027,21496.0
2024-02-14 13:20:00,176.68,176.78,176.62,176.63,21975.0,174.4027,174.5014,174.3435,174.3533,21975.0
2024-02-14 13:25:00,176.65,176.75,176.63,176.69,16164.0,174.3731,174.4718,174.3533,174.4126,16164.0
2024-02-14 13:30:00,176.71,177.03,176.69,177.0,11153.0,174.4323,174.7482,174.4126,174.7186,11153.0
2024-02-14 13:35:00,177.01,177.25,177.01,177.23,24683.0,174.7284,174.9653,174.7284,174.9456,24683.0
2024-02-14 13:40:00,177.24,177.3,177.16,177.17,13754.0,174.9555,175.0147,174.8765,174.8864,13754.0
2024-02-14 13:45:00,177.17,177.38,177.16,177.33,784632.0,174.8864,175.0937,174.8765,175.0443,784632.0
2024-02-14 13:50:00,177.33,177.36,177.27,177.33,23182.0,175.0443,175.0739,174.9851,175.0443,23182.0
2024-02-14 13:55:00,177.34,177.34,177.08,177.23,24843.0,175.0542,175.0542,174.7975,174.9456,24843.0
2024-02-14 14:00:00,177.24,177.24,177.02,177.05,18885.0,174.9555,174.9555,174.7383,174.7679,18885.0
2024-02-14 14:05:00,177.02,177.02,176.74,176.81,67474.0,174.7383,174.7383,174.4619,174.531,67474.0
2024-02-14 14:10:00,176.81,177.01,176.77,176.99,42713.0,174.531,174.7284,174.4915,174.7087,42713.0
2024-02-14 14:15:00,176.99,177.09,176.91,176.91,24611.0,174.7087,174.8074,174.6297,174.6297,24611.0
2024-02-14 14:20:00,176.92,177.09,176.92,177.02,17861.0,174.6396,174.8074,174.6396,174.7383,17861.0
2024-02-14 14:25:00,177.04,177.33,177.04,177.32,18063.0,174.758,175.0443,174.758,175.0344,18063.0
2024-02-14 14:30:00,177.32,177.34,177.2,177.31,15612.0,175.0344,175.0542,174.916,175.0246,15612.0
2024-02-14 14:35:00,177.32,177.4,177.25,177.27,48610.0,175.0344,175.1134,174.9653,174.9851,48610.0
2024-02-14 14:40:00,177.24,177.31,177.19,177.19,11468.0,174.9555,175.0246,174.9061,174.9061,11468.0
2024-02-14 14:45:00,177.19,177.3,177.11,177.26,16174.0,174.9061,175.0147,174.8271,174.9752,16174.0
2024-02-14 14:50:00,177.24,177.26,177.16,177.21,13459.0,174.9555,174.9752,174.8765,174.9259,13459.0
2024-02-14 14:55:00,177.2,177.28,177.07,177.28,16200.0,174.916,174.995,174.7877,174.995,16200.0
2024-02-14 15:00:00,177.31,177.43,177.22,177.42,49836.0,175.0246,175.143,174.9357,175.1331,49836.0
2024-02-14 15:05:00,177.45,177.46,177.3,177.41,304380.0,175.1628,175.1726,175.0147,175.1233,304380.0
2024-02-14 15:10:00,177.42,177.45,177.3,177.37,46667.0,175.1331,175.1628,175.0147,175.0838,46667.0
2024-02-14 15:15:00,177.38,177.56,177.36,177.49,44591.0,175.0937,175.2713,175.0739,175.2022,44591.0
2024-02-14 15:20:00,177.49,177.6,177.47,177.6,31973.0,175.2022,175.3108,175.1825,175.3108,31973.0
2024-02-14 15:25:00,177.59,177.82,177.58,177.76,55158.0,175.301,175.528,175.2911,175.4688,55158.0
2024-02-14 15:30:00,177.76,177.81,177.56,177.62,66696.0,175.4688,175.5181,175.2713,175.3306,66696.0
2024-02-14 15:35:00,177.61,177.8,177.6,177.78,40223.0,175.3207,175.5082,175.3108,175.4885,40223.0
2024-02-14 15:40:00,177.79,177.89,177.79,177.87,90143.0,175.4984,175.5971,175.4984,175.5773,90143.0
2024-02-14 15:45:00,177.85,177.94,177.81,177.92,69663.0,175.5576,175.6464,175.5181,175.6267,69663.0
2024-02-14 15:50:00,177.9,178.0,177.87,177.88,164481.0,175.607,175.7057,175.5773,175.5872,164481.0
2024-02-14 15:55:00,177.89,178.11,177.87,177.96,586053.0,175.5971,175.8143,175.5773,175.6662,586053.0
2024-02-15 09:30:00,178.39,179.05,178.3,179.02,69950.0,176.0906,176.7421,176.0018,176.7125,69950.0
2024-02-15 09:35:00,179.02,179.02,178.63,178.72,61405.0,176.7125,176.7125,176.3276,176.4164,61405.0
2024-02-15 09:40:00,178.73,178.86,178.64,178.66,71173.0,176.4263,176.5546,176.3374,176.3572,71173.0
2024-02-15 09:45:00,178.65,178.95,178.65,178.75,67401.0,176.3473,176.6434,176.3473,176.446,67401.0
2024-02-15 09:50:00,178.73,178.83,178.36,178.36,59020.0,176.4263,176.525,176.061,176.061,59020.0
2024-02-15 09:55:00,178.36,178.55,178.33,178.45,49753.0,176.061,176.2486,176.0314,176.1499,49753.0
2024-02-15 10:00:00,178.47,178.55,178.25,178.39,59055.0,176.1696,176.2486,175.9524,176.0906,59055.0
2024-02-15 10:05:00,178.39,178.79,178.35,178.77,42331.0,176.0906,176.4855,176.0512,176.4657,42331.0
2024-02-15 10:10:00,178.78,179.01,178.76,178.97,51182.0,176.4756,176.7027,176.4559,176.6632,51182.0
2024-02-15 10:15:00,178.94,179.08,178.93,178.99,51768.0,176.6336,176.7718,176.6237,176.6829,51768.0
2024-02-15 10:20:00,179.0,179.08,178.84,179.03,71071.0,176.6928,176.7718,176.5348,176.7224,71071.0
2024-02-15 10:25:00,179.04,179.14,178.76,178.77,58793.0,176.7323,176.831,176.4559,176.4657,58793.0
2024-02-15 10:30:00,178.79,178.89,178.49,178.61,36502.0,176.4855,176.5842,176.1894,176.3078,36502.0
2024-02-15 10:35:00,178.6,178.63,178.42,178.6,36310.0,176.2979,176.3276,176.1203,176.2979,36310.0
2024-02-15 10:40:00,178.6,178.62,178.31,178.4,22190.0,176.2979,176.3177,176.0117,176.1005,22190.0
2024-02-15 10:45:00,178.41,178.51,178.33,178.47,39150.0,176.1104,176.2091,176.0314,176.1696,39150.0
2024-02-15 10:50:00,178.49,178.55,178.42,178.46,24009.0,176.1894,176.2486,176.1203,176.1597,24009.0
2024-02-15 10:55:00,178.44,178.47,178.27,178.36,30547.0,176.14,176.1696,175.9722,176.061,30547.0
2024-02-15 11:00:00,178.36,178.46,178.13,178.15,25341.0,176.061,176.1597,175.834,175.8537,25341.0
2024-02-15 11:05:00,178.15,178.25,177.92,177.95,55987.0,175.8537,175.9524,175.6267,175.6563,55987.0
2024-02-15 11:10:00,177.95,178.34,177.93,178.27,30746.0,175.6563,176.0413,175.6366,175.9722,30746.0
2024-02-15 11:15:00,178.28,178.33,178.2,178.3,21479.0,175.9821,176.0314,175.9031,176.0018,21479.0
2024-02-15 11:20:00,178.27,178.41,178.22,178.22,58248.0,175.9722,176.1104,175.9228,175.9228,58248.0
2024-02-15 11:25:00,178.23,178.49,178.2,178.39,39558.0,175.9327,176.1894,175.9031,176.0906,39558.0
2024-02-15 11:30:00,178.39,178.45,178.33,178.4,34132.0,176.0906,176.1499,176.0314,176.1005,34132.0
2024-02-15 11:35:00,178.41,178.56,178.4,178.56,31021.0,176.1104,176.2585,176.1005,176.2585,31021.0
2024-02-15 11:40:00,178.57,178.62,178.47,178.53,61942.0,176.2683,176.3177,176.1696,176.2288,61942.0
2024-02-15 11:45:00,178.54,178.65,178.5,178.58,23935.0,176.2387,176.3473,176.1992,176.2782,23935.0
2024-02-15 11:50:00,178.56,178.61,178.43,178.58,41779.0,176.2585,176.3078,176.1301,176.2782,41779.0
2024-02-15 11:55:00,178.59,178.84,178.51,178.83,34696.0,176.2881,176.5348,176.2091,176.525,34696.0
2024-02-15 12:00:00,178.84,178.98,178.8,178.92,48139.0,176.5348,176.673,176.4954,176.6138,48139.0
2024-02-15 12:05:00,178.91,178.98,178.86,178.98,22923.0,176.6039,176.673,176.5546,176.673,22923.0
2024-02-15 12:10:00,178.98,179.2,178.96,179.17,27504.0,176.673,176.8902,176.6533,176.8606,27504.0
2024-02-15 12:15:00,179.18,179.26,179.13,179.23,38474.0,176.8705,176.9494,176.8211,176.9198,38474.0
2024-02-15 12:20:00,179.23,179.23,179.09,179.12,37242.0,176.9198,176.9198,176.7816,176.8112,37242.0
2024-02-15 12:25:00,179.11,179.17,179.05,179.06,27628.0,176.8014,176.8606,176.7421,176.752,27628.0
2024-02-15 12:30:00,179.06,179.11,178.98,179.1,24848.0,176.752,176.8014,176.673,176.7915,24848.0
2024-02-15 12:35:00,179.1,179.1,178.98,179.06,30412.0,176.7915,176.7915,176.673,176.752,30412.0
2024-02-15 12:40:00,179.09,179.1,178.96,179.03,20193.0,176.7816,176.7915,176.6533,176.7224,20193.0
2024-02-15 12:45:00,179.02,179.1,178.89,178.97,31157.0,176.7125,176.7915,176.5842,176.6632,31157.0
2024-02-15 12:50:00,178.96,179.04,178.91,179.0,12880.0,176.6533,176.7323,176.6039,176.6928,12880.0
2024-02-15 12:55:00,179.0,179.09,178.9,178.92,26952.0,176.6928,176.7816,176.5941,176.6138,26952.0
2024-02-15 13:00:00,178.91,178.96,178.83,178.94,28279.0,176.6039,176.6533,176.525,176.6336,28279.0
2024-02-15 13:05:00,178.96,179.38,178.95,179.35,37228.0,176.6533,177.0679,176.6434,177.0383,37228.0
2024-02-15 13:10:00,179.37,179.6,179.33,179.51,30826.0,177.058,177.285,177.0185,177.1962,30826.0
2024-02-15 13:15:00,179.53,179.66,179.51,179.65,25343.0,177.216,177.3443,177.1962,177.3344,25343.0
2024-02-15 13:20:00,179.69,179.74,179.6,179.65,52274.0,177.3739,177.4232,177.285,177.3344,52274.0
2024-02-15 13:25:00,179.65,179.77,179.58,179.76,39085.0,177.3344,177.4529,177.2653,177.443,39085.0
2024-02-15 13:30:00,179.76,179.82,179.62,179.66,52438.0,177.443,177.5022,177.3048,177.3443,52438.0
2024-02-15 13:35:00,179.67,179.79,179.57,179.77,14714.0,177.3541,177.4726,177.2554,177.4529,14714.0
2024-02-15 13:40:00,179.77,179.82,179.54,179.59,46629.0,177.4529,177.5022,177.2258,177.2752,46629.0
2024-02-15 13:45:00,179.6,179.66,179.55,179.61,33606.0,177.285,177.3443,177.2357,177.2949,33606.0
2024-02-15 13:50:00,179.61,179.69,179.53,179.53,60390.0,177.2949,177.3739,177.216,177.216,60390.0
2024-02-15 13:55:00,179.56,179.69,179.48,179.67,24731.0,177.2456,177.3739,177.1666,177.3541,24731.0
2024-02-15 14:00:00,179.68,179.71,179.57,179.62,28350.0,177.364,177.3936,177.2554,177.3048,28350.0
2024-02-15 14:05:00,179.64,179.78,179.56,179.65,27684.0,177.3245,177.4627,177.2456,177.3344,27684.0
2024-02-15 14:10:00,179.67,179.67,179.42,179.53,36726.0,177.3541,177.3541,177.1074,177.216,36726.0
2024-02-15 14:15:00,179.53,179.65,179.46,179.58,36407.0,177.216,177.3344,177.1469,177.2653,36407.0
2024-02-15 14:20:00,179.58,179.58,179.43,179.52,38502.0,177.2653,177.2653,177.1172,177.2061,38502.0
2024-02-15 14:25:00,179.51,179.51,179.33,179.45,59066.0,177.1962,177.1962,177.0185,177.137,59066.0
2024-02-15 14:30:00,179.46,179.6,179.44,179.59,45855.0,177.1469,177.285,177.1271,177.2752,45855.0
2024-02-15 14:35:00,179.59,179.65,179.56,179.57,17879.0,177.2752,177.3344,177.2456,177.2554,17879.0
2024-02-15 14:40:00,179.58,179.64,179.54,179.62,24857.0,177.2653,177.3245,177.2258,177.3048,24857.0
2024-02-15 14:45:00,179.61,179.81,179.6,179.81,21061.0,177.2949,177.4923,177.285,177.4923,21061.0
2024-02-15 14:50:00,179.82,179.88,179.75,179.87,18919.0,177.5022,177.5614,177.4331,177.5516,18919.0
2024-02-15 14:55:00,179.9,179.95,179.75,179.79,34663.0,177.5812,177.6305,177.4331,177.4726,34663.0
2024-02-15 15:00:00,179.78,179.8,179.66,179.73,16301.0,177.4627,177.4825,177.3443,177.4134,16301.0
2024-02-15 15:05:00,179.71,179.71,179.57,179.66,40515.0,177.3936,177.3936,177.2554,177.3443,40515.0
2024-02-15 15:10:00,179.66,179.86,179.66,179.8,55945.0,177.3443,177.5417,177.3443,177.4825,55945.0
2024-02-15 15:15:00,179.81,179.89,179.74,179.76,35392.0,177.4923,177.5713,177.4232,177.443,35392.0
2024-02-15 15:20:00,179.75,179.83,179.6,179.61,41865.0,177.4331,177.5121,177.285,177.2949,41865.0
2024-02-15 15:25:00,179.62,179.81,179.61,179.78,34203.0,177.3048,177.4923,177.2949,177.4627,34203.0
2024-02-15 15:30:00,179.77,179.9,179.74,179.9,43900.0,177.4529,177.5812,177.4232,177.5812,43900.0
2024-02-15 15:35:00,179.89,179.92,179.8,179.82,58388.0,177.5713,177.6009,177.4825,177.5022,58388.0
2024-02-15 15:40:00,179.82,179.98,179.81,179.97,40820.0,177.5022,177.6602,177.4923,177.6503,40820.0
2024-02-15 15:45:00,179.96,179.98,179.78,179.81,142949.0,177.6404,177.6602,177.4627,177.4923,142949.0
2024-02-15 15:50:00,179.82,180.06,179.82,179.96,182629.0,177.5022,177.7391,177.5022,177.6404,182629.0
2024-02-15 15:55:00,179.95,180.1,179.93,180.06,289722.0,177.6305,177.7786,177.6108,177.7391,289722.0
2024-02-16 09:30:00,179.31,179.49,178.31,178.31,105290.0,176.9988,177.1765,176.0117,176.0117,105290.0
2024-02-16 09:35:00,178.32,178.59,178.31,178.52,102250.0,176.0215,176.2881,176.0117,176.219,102250.0
2024-02-16 09:40:00,178.57,179.11,178.54,178.95,72992.0,176.2683,176.8014,176.2387,176.6434,72992.0
2024-02-16 09:45:00,178.95,179.09,178.83,178.94,81429.0,176.6434,176.7816,176.525,176.6336,81429.0
2024-02-16 09:50:00,178.92,178.98,178.21,178.23,77575.0,176.6138,176.673,175.913,175.9327,77575.0
2024-02-16 09:55:00,178.25,178.32,178.02,178.26,47153.0,175.9524,176.0215,175.7254,175.9623,47153.0
2024-02-16 10:00:00,178.25,178.36,177.92,178.35,100658.0,175.9524,176.061,175.6267,176.0512,100658.0
2024-02-16 10:05:00,178.35,178.7,178.32,178.61,35305.0,176.0512,176.3966,176.0215,176.3078,35305.0
2024-02-16 10:10:00,178.58,178.86,178.54,178.82,50225.0,176.2782,176.5546,176.2387,176.5151,50225.0
2024-02-16 10:15:00,178.82,178.97,178.78,178.9,37719.0,176.5151,176.6632,176.4756,176.5941,37719.0
2024-02-16 10:20:00,178.9,178.96,178.49,178.49,39145.0,176.5941,176.6533,176.1894,176.1894,39145.0
2024-02-16 10:25:00,178.47,178.63,178.37,178.61,49033.0,176.1696,176.3276,176.0709,176.3078,49033.0
2024-02-16 10:30:00,178.61,178.63,178.39,178.44,31086.0,176.3078,176.3276,176.0906,176.14,31086.0
2024-02-16 10:35:00,178.41,178.78,178.41,178.78,28261.0,176.1104,176.4756,176.1104,176.4756,28261.0
2024-02-16 10:40:00,178.79,178.9,178.76,178.82,21743.0,176.4855,176.5941,176.4559,176.5151,21743.0
2024-02-16 10:45:00,178.82,179.04,178.78,178.81,33431.0,176.5151,176.7323,176.4756,176.5052,33431.0
2024-02-16 10:50:00,178.81,179.09,178.79,179.08,24755.0,176.5052,176.7816,176.4855,176.7718,24755.0
2024-02-16 10:55:00,179.09,179.1,178.85,179.06,33471.0,176.7816,176.7915,176.5447,176.752,33471.0
2024-02-16 11:00:00,179.07,179.16,179.01,179.12,43563.0,176.7619,176.8507,176.7027,176.8112,43563.0
2024-02-16 11:05:00,179.12,179.19,179.01,179.15,23668.0,176.8112,176.8803,176.7027,176.8408,23668.0
2024-02-16 11:10:00,179.16,179.41,179.11,179.41,17672.0,176.8507,177.0975,176.8014,177.0975,17672.0
2024-02-16 11:15:00,179.42,179.61,179.37,179.6,28711.0,177.1074,177.2949,177.058,177.285,28711.0
2024-02-16 11:20:00,179.62,179.75,179.53,179.62,28607.0,177.3048,177.4331,177.216,177.3048,28607.0
2024-02-16 11:25:00,179.62,179.66,179.5,179.65,19187.0,177.3048,177.3443,177.1863,177.3344,19187.0
2024-02-16 11:30:00,179.64,179.76,179.64,179.73,29909.0,177.3245,177.443,177.3245,177.4134,29909.0
2024-02-16 11:35:00,179.72,179.81,179.62,179.79,20418.0,177.4035,177.4923,177.3048,177.4726,20418.0
2024-02-16 11:40:00,179.81,180.01,179.81,179.97,31089.0,177.4923,177.6898,177.4923,177.6503,31089.0
2024-02-16 11:45:00,179.95,179.96,179.74,179.78,10604.0,177.6305,177.6404,177.4232,177.4627,10604.0
2024-02-16 11:50:00,179.77,179.97,179.76,179.94,30649.0,177.4529,177.6503,177.443,177.6207,30649.0
2024-02-16 11:55:00,179.94,180.07,179.92,179.94,13559.0,177.6207,177.749,177.6009,177.6207,13559.0
2024-02-16 12:00:00,179.92,180.04,179.9,180.02,27245.0,177.6009,177.7194,177.5812,177.6996,27245.0
2024-02-16 12:05:00,179.97,179.97,179.67,179.68,40363.0,177.6503,177.6503,177.3541,177.364,40363.0
2024-02-16 12:10:00,179.68,179.7,179.54,179.54,10453.0,177.364,177.3838,177.2258,177.2258,10453.0
2024-02-16 12:15:00,179.5,179.53,179.42,179.49,17348.0,177.1863,177.216,177.1074,177.1765,17348.0
2024-02-16 12:20:00,179.51,179.57,179.42,179.56,16660.0,177.1962,177.2554,177.1074,177.2456,16660.0
2024-02-16 12:25:00,179.53,179.68,179.48,179.68,18787.0,177.216,177.364,177.1666,177.364,18787.0
2024-02-16 12:30:00,179.7,179.76,179.58,179.68,14582.0,177.3838,177.443,177.2653,177.364,14582.0
2024-02-16 12:35:00,179.69,179.7,179.58,179.68,9368.0,177.3739,177.3838,177.2653,177.364,9368.0
2024-02-16 12:40:00,179.68,179.72,179.63,179.68,8486.0,177.364,177.4035,177.3147,177.364,8486.0
2024-02-16 12:45:00,179.67,179.73,179.58,179.69,12923.0,177.3541,177.4134,177.2653,177.3739,12923.0
2024-02-16 12:50:00,179.7,179.7,179.52,179.59,15191.0,177.3838,177.3838,177.2061,177.2752,15191.0
2024-02-16 12:55:00,179.56,179.56,179.35,179.47,17758.0,177.2456,177.2456,177.0383,177.1567,17758.0
2024-02-16 13:00:00,179.46,179.46,179.14,179.15,30299.0,177.1469,177.1469,176.831,176.8408,30299.0
2024-02-16 13:05:00,179.14,179.24,179.09,179.22,14078.0,176.831,176.9297,176.7816,176.9099,14078.0
2024-02-16 13:10:00,179.17,179.17,179.01,179.12,12614.0,176.8606,176.8606,176.7027,176.8112,12614.0
2024-02-16 13:15:00,179.12,179.31,179.12,179.23,17049.0,176.8112,176.9988,176.8112,176.9198,17049.0
2024-02-16 13:20:00,179.2,179.51,179.19,179.5,44979.0,176.8902,177.1962,176.8803,177.1863,44979.0
2024-02-16 13:25:00,179.51,179.55,179.43,179.52,24994.0,177.1962,177.2357,177.1172,177.2061,24994.0
2024-02-16 13:30:00,179.51,179.55,179.36,179.47,13107.0,177.1962,177.2357,177.0481,177.1567,13107.0
2024-02-16 13:35:00,179.45,179.59,179.44,179.59,11369.0,177.137,177.2752,177.1271,177.2752,11369.0
2024-02-16 13:40:00,179.59,179.65,179.52,179.64,10923.0,177.2752,177.3344,177.2061,177.3245,10923.0
2024-02-16 13:45:00,179.67,179.67,179.57,179.6,5336.0,177.3541,177.3541,177.2554,177.285,5336.0
2024-02-16 13:50:00,179.6,179.68,179.6,179.63,13069.0,177.285,177.364,177.285,177.3147,13069.0
2024-02-16 13:55:00,179.63,179.76,179.62,179.76,11861.0,177.3147,177.443,177.3048,177.443,11861.0
2024-02-16 14:00:00,179.76,179.95,179.76,179.93,21554.0,177.443,177.6305,177.443,177.6108,21554.0
2024-02-16 14:05:00,179.94,180.0,179.93,179.97,14311.0,177.6207,177.6799,177.6108,177.6503,14311.0
2024-02-16 14:10:00,180.0,180.05,179.99,180.02,13559.0,177.6799,177.7292,177.67,177.6996,13559.0
2024-02-16 14:15:00,180.0,180.06,179.91,179.91,53871.0,177.6799,177.7391,177.5911,177.5911,53871.0
2024-02-16 14:20:00,179.9,179.96,179.86,179.92,8852.0,177.5812,177.6404,177.5417,177.6009,8852.0
2024-02-16 14:25:00,179.91,180.0,179.9,180.0,14893.0,177.5911,177.6799,177.5812,177.6799,14893.0
2024-02-16 14:30:00,180.0,180.04,179.84,179.88,25305.0,177.6799,177.7194,177.522,177.5614,25305.0
2024-02-16 14:35:00,179.9,179.93,179.75,179.85,56983.0,177.5812,177.6108,177.4331,177.5318,56983.0
2024-02-16 14:40:00,179.85,179.89,179.78,179.82,55041.0,177.5318,177.5713,177.4627,177.5022,55041.0
2024-02-16 14:45:00,179.81,179.81,178.97,179.24,109327.0,177.4923,177.4923,176.6632,176.9297,109327.0
2024-02-16 14:50:00,179.24,179.27,179.08,179.18,52153.0,176.9297,176.9593,176.7718,176.8705,52153.0
2024-02-16 14:55:00,179.18,179.34,179.15,179.33,29571.0,176.8705,177.0284,176.8408,177.0185,29571.0
2024-02-16 15:00:00,179.33,179.39,179.23,179.27,28426.0,177.0185,177.0778,176.9198,176.9593,28426.0
2024-02-16 15:05:00,179.26,179.45,179.23,179.42,27807.0,176.9494,177.137,176.9198,177.1074,27807.0
2024-02-16 15:10:00,179.41,179.44,179.24,179.34,27967.0,177.0975,177.1271,176.9297,177.0284,27967.0
2024-02-16 15:15:00,179.33,179.42,179.28,179.36,23784.0,177.0185,177.1074,176.9692,177.0481,23784.0
2024-02-16 15:20:00,179.37,179.49,179.29,179.43,47618.0,177.058,177.1765,176.979,177.1172,47618.0
2024-02-16 15:25:00,179.45,179.49,179.41,179.45,30043.0,177.137,177.1765,177.0975,177.137,30043.0
2024-02-16 15:30:00,179.47,179.51,179.33,179.46,41111.0,177.1567,177.1962,177.0185,177.1469,41111.0
2024-02-16 15:35:00,179.47,179.47,179.33,179.37,40044.0,177.1567,177.1567,177.0185,177.058,40044.0
2024-02-16 15:40:00,179.38,179.38,179.09,179.13,67120.0,177.0679,177.0679,176.7816,176.8211,67120.0
2024-02-16 15:45:00,179.13,179.28,179.02,179.03,56870.0,176.8211,176.9692,176.7125,176.7224,56870.0
2024-02-16 15:50:00,179.02,179.28,178.92,179.12,125918.0,176.7125,176.9692,176.6138,176.8112,125918.0
2024-02-16 15:55:00,179.13,179.26,179.03,179.08,441130.0,176.8211,176.9494,176.7224,176.7718,441130.0
2024-02-20 09:30:00,177.38,178.0,177.31,177.92,174215.0,175.0937,175.7057,175.0246,175.6267,174215.0
2024-02-20 09:35:00,177.99,178.01,177.37,177.4,48920.0,175.6958,175.7155,175.0838,175.1134,48920.0
2024-02-20 09:40:00,177.39,177.39,176.85,177.13,93860.0,175.1035,175.1035,174.5705,174.8469,93860.0
2024-02-20 09:45:00,177.11,177.32,177.04,177.25,60451.0,174.8271,175.0344,174.758,174.9653,60451.0
2024-02-20 09:50:00,177.25,177.3,176.95,177.17,68698.0,174.9653,175.0147,174.6692,174.8864,68698.0
2024-02-20 09:55:00,177.17,177.27,176.96,176.97,48998.0,174.8864,174.9851,174.6791,174.6889,48998.0
2024-02-20 10:00:00,176.96,176.98,176.66,176.79,56584.0,174.6791,174.6988,174.3829,174.5113,56584.0
2024-02-20 10:05:00,176.77,176.91,176.72,176.85,26857.0,174.4915,174.6297,174.4422,174.5705,26857.0
2024-02-20 10:10:00,176.83,176.92,176.71,176.76,52711.0,174.5508,174.6396,174.4323,174.4817,52711.0
2024-02-20 10:15:00,176.77,177.07,176.7,177.03,43365.0,174.4915,174.7877,174.4224,174.7482,43365.0
2024-02-20 10:20:00,177.02,177.06,176.77,176.85,32714.0,174.7383,174.7778,174.4915,174.5705,32714.0
2024-02-20 10:25:00,176.82,177.01,176.67,176.74,56643.0,174.5409,174.7284,174.3928,174.4619,56643.0
2024-02-20 10:30:00,176.74,176.85,176.68,176.69,38235.0,174.4619,174.5705,174.4027,174.4126,38235.0
2024-02-20 10:35:00,176.7,176.87,176.64,176.86,20932.0,174.4224,174.5902,174.3632,174.5804,20932.0
2024-02-20 10:40:00,176.92,177.0,176.78,176.8,16916.0,174.6396,174.7186,174.5014,174.5211,16916.0
2024-02-20 10:45:00,176.78,177.16,176.78,177.15,30538.0,174.5014,174.8765,174.5014,174.8666,30538.0
2024-02-20 10:50:00,177.14,177.46,177.14,177.39,21781.0,174.8568,175.1726,174.8568,175.1035,21781.0
2024-02-20 10:55:00,177.39,177.57,177.36,177.54,53137.0,175.1035,175.2812,175.0739,175.2516,53137.0
2024-02-20 11:00:00,177.58,177.78,177.55,177.62,37913.0,175.2911,175.4885,175.2615,175.3306,37913.0
2024-02-20 11:05:00,177.61,177.68,177.44,177.45,17884.0,175.3207,175.3898,175.1529,175.1628,17884.0
2024-02-20 11:10:00,177.46,177.55,177.41,177.47,18863.0,175.1726,175.2615,175.1233,175.1825,18863.0
2024-02-20 11:15:00,177.46,177.62,177.46,177.46,13805.0,175.1726,175.3306,175.1726,175.1726,13805.0
2024-02-20 11:20:00,177.42,177.42,177.25,177.42,9072.0,175.1331,175.1331,174.9653,175.1331,9072.0
2024-02-20 11:25:00,177.41,177.46,177.3,177.36,24776.0,175.1233,175.1726,175.0147,175.0739,24776.0
2024-02-20 11:30:00,177.36,177.37,177.06,177.12,48886.0,175.0739,175.0838,174.7778,174.837,48886.0
2024-02-20 11:35:00,177.11,177.2,177.04,177.17,20661.0,174.8271,174.916,174.758,174.8864,20661.0
2024-02-20 11:40:00,177.16,177.25,177.1,177.22,12038.0,174.8765,174.9653,174.8173,174.9357,12038.0
2024-02-20 11:45:00,177.22,177.29,177.19,177.22,27482.0,174.9357,175.0048,174.9061,174.9357,27482.0
2024-02-20 11:50:00,177.22,177.24,177.14,177.15,19295.0,174.9357,174.9555,174.8568,174.8666,19295.0
2024-02-20 11:55:00,177.1,177.12,176.93,176.94,37830.0,174.8173,174.837,174.6495,174.6593,37830.0
2024-02-20 12:00:00,176.93,176.95,176.62,176.65,25332.0,174.6495,174.6692,174.3435,174.3731,25332.0
2024-02-20 12:05:00,176.64,176.69,176.57,176.59,59552.0,174.3632,174.4126,174.2941,174.3138,59552.0
2024-02-20 12:10:00,176.57,176.68,176.45,176.46,26991.0,174.2941,174.4027,174.1757,174.1855,26991.0
2024-02-20 12:15:00,176.46,176.51,176.4,176.42,55411.0,174.1855,174.2349,174.1263,174.146,55411.0
2024-02-20 12:20:00,176.38,176.51,176.38,176.41,12467.0,174.1066,174.2349,174.1066,174.1362,12467.0
2024-02-20 12:25:00,176.39,176.49,176.37,176.49,17898.0,174.1164,174.2151,174.0967,174.2151,17898.0
2024-02-20 12:30:00,176.48,176.62,176.46,176.61,62325.0,174.2053,174.3435,174.1855,174.3336,62325.0
2024-02-20 12:35:00,176.62,176.62,176.21,176.25,32240.0,174.3435,174.3435,173.9387,173.9782,32240.0
2024-02-20 12:40:00,176.23,176.59,176.22,176.59,33512.0,173.9585,174.3138,173.9486,174.3138,33512.0
2024-02-20 12:45:00,176.58,176.67,176.47,176.48,14411.0,174.304,174.3928,174.1954,174.2053,14411.0
2024-02-20 12:50:00,176.49,176.67,176.38,176.64,21439.0,174.2151,174.3928,174.1066,174.3632,21439.0
2024-02-20 12:55:00,176.64,176.73,176.56,176.64,16629.0,174.3632,174.452,174.2842,174.3632,16629.0
2024-02-20 13:00:00,176.62,176.67,176.56,176.63,12428.0,174.3435,174.3928,174.2842,174.3533,12428.0
2024-02-20 13:05:00,176.61,176.76,176.59,176.76,19013.0,174.3336,174.4817,174.3138,174.4817,19013.0
2024-02-20 13:10:00,176.72,176.85,176.72,176.83,14031.0,174.4422,174.5705,174.4422,174.5508,14031.0
2024-02-20 13:15:00,176.81,176.81,176.57,176.78,20624.0,174.531,174.531,174.2941,174.5014,20624.0
2024-02-20 13:20:00,176.78,176.93,176.78,176.9,35949.0,174.5014,174.6495,174.5014,174.6199,35949.0
2024-02-20 13:25:00,176.88,176.88,176.58,176.63,29926.0,174.6001,174.6001,174.304,174.3533,29926.0
2024-02-20 13:30:00,176.62,176.65,176.43,176.56,34140.0,174.3435,174.3731,174.1559,174.2842,34140.0
2024-02-20 13:35:00,176.54,176.59,176.46,176.59,19646.0,174.2645,174.3138,174.1855,174.3138,19646.0
2024-02-20 13:40:00,176.58,176.87,176.56,176.87,29567.0,174.304,174.5902,174.2842,174.5902,29567.0
2024-02-20 13:45:00,176.85,176.89,176.78,176.81,16724.0,174.5705,174.61,174.5014,174.531,16724.0
2024-02-20 13:50:00,176.81,176.93,176.77,176.79,19161.0,174.531,174.6495,174.4915,174.5113,19161.0
2024-02-20 13:55:00,176.79,176.96,176.79,176.94,14690.0,174.5113,174.6791,174.5113,174.6593,14690.0
2024-02-20 14:00:00,176.93,176.96,176.79,176.81,27525.0,174.6495,174.6791,174.5113,174.531,27525.0
2024-02-20 14:05:00,176.8,176.91,176.8,176.83,16549.0,174.5211,174.6297,174.5211,174.5508,16549.0
2024-02-20 14:10:00,176.81,176.89,176.79,176.79,17341.0,174.531,174.61,174.5113,174.5113,17341.0
2024-02-20 14:15:00,176.8,176.99,176.61,176.97,56137.0,174.5211,174.7087,174.3336,174.6889,56137.0
2024-02-20 14:20:00,176.94,176.95,176.64,176.77,33958.0,174.6593,174.6692,174.3632,174.4915,33958.0
2024-02-20 14:25:00,176.75,176.94,176.67,176.91,26180.0,174.4718,174.6593,174.3928,174.6297,26180.0
2024-02-20 14:30:00,176.9,176.96,176.81,176.83,25978.0,174.6199,174.6791,174.531,174.5508,25978.0
2024-02-20 14:35:00,176.82,176.91,176.81,176.86,11319.0,174.5409,174.6297,174.531,174.5804,11319.0
2024-02-20 14:40:00,176.85,177.02,176.85,176.95,30203.0,174.5705,174.7383,174.5705,174.6692,30203.0
2024-02-20 14:45:00,176.94,177.19,176.93,177.19,21923.0,174.6593,174.9061,174.6495,174.9061,21923.0
2024-02-20 14:50:00,177.2,177.26,177.12,177.12,28069.0,174.916,174.9752,174.837,174.837,28069.0
2024-02-20 14:55:00,177.15,177.25,177.12,177.2,21531.0,174.8666,174.9653,174.837,174.916,21531.0
2024-02-20 15:00:00,177.22,177.25,177.0,177.08,37871.0,174.9357,174.9653,174.7186,174.7975,37871.0
2024-02-20 15:05:00,177.07,177.25,177.07,177.25,23458.0,174.7877,174.9653,174.7877,174.9653,23458.0
2024-02-20 15:10:00,177.24,177.33,177.23,177.23,20697.0,174.9555,175.0443,174.9456,174.9456,20697.0
2024-02-20 15:15:00,177.24,177.37,177.22,177.25,35150.0,174.9555,175.0838,174.9357,174.9653,35150.0
2024-02-20 15:20:00,177.27,177.31,177.15,177.22,34925.0,174.9851,175.0246,174.8666,174.9357,34925.0
2024-02-20 15:25:00,177.24,177.41,177.23,177.37,32125.0,174.9555,175.1233,174.9456,175.0838,32125.0
2024-02-20 15:30:00,177.37,177.43,176.78,176.79,145276.0,175.0838,175.143,174.5014,174.5113,145276.0
2024-02-20 15:35:00,176.78,177.06,176.71,177.0,98960.0,174.5014,174.7778,174.4323,174.7186,98960.0
2024-02-20 15:40:00,176.99,177.13,176.96,177.09,51676.0,174.7087,174.8469,174.6791,174.8074,51676.0
2024-02-20 15:45:00,177.08,177.26,177.08,177.22,45910.0,174.7975,174.9752,174.7975,174.9357,45910.0
2024-02-20 15:50:00,177.22,177.24,177.0,177.15,114506.0,174.9357,174.9555,174.7186,174.8666,114506.0
2024-02-20 15:55:00,177.15,177.43,177.08,177.4,412221.0,174.8666,175.143,174.7975,175.1134,412221.0
2024-02-21 09:30:00,177.99,178.47,177.76,178.42,113212.0,175.6958,176.1696,175.4688,176.1203,113212.0
2024-02-21 09:35:00,178.42,178.89,178.24,178.85,61612.0,176.1203,176.5842,175.9426,176.5447,61612.0
2024-02-21 09:40:00,178.85,178.96,178.72,178.86,76986.0,176.5447,176.6533,176.4164,176.5546,76986.0
2024-02-21 09:45:00,178.84,178.92,178.6,178.89,86048.0,176.5348,176.6138,176.2979,176.5842,86048.0
2024-02-21 09:50:00,178.91,179.05,178.78,178.85,46709.0,176.6039,176.7421,176.4756,176.5447,46709.0
2024-02-21 09:55:00,178.86,179.03,178.81,178.91,38899.0,176.5546,176.7224,176.5052,176.6039,38899.0
2024-02-21 10:00:00,178.91,179.48,178.86,179.38,72331.0,176.6039,177.1666,176.5546,177.0679,72331.0
2024-02-21 10:05:00,179.37,179.37,179.11,179.12,39056.0,177.058,177.058,176.8014,176.8112,39056.0
2024-02-21 10:10:00,179.15,179.19,178.98,179.03,28509.0,176.8408,176.8803,176.673,176.7224,28509.0
2024-02-21 10:15:00,178.99,179.09,178.79,178.85,24986.0,176.6829,176.7816,176.4855,176.5447,24986.0
2024-02-21 10:20:00,178.83,178.87,178.7,178.7,33605.0,176.525,176.5645,176.3966,176.3966,33605.0
2024-02-21 10:25:00,178.72,178.75,178.54,178.63,44219.0,176.4164,176.446,176.2387,176.3276,44219.0
2024-02-21 10:30:00,178.65,178.67,178.49,178.49,30888.0,176.3473,176.367,176.1894,176.1894,30888.0
2024-02-21 10:35:00,178.46,178.49,178.35,178.44,36905.0,176.1597,176.1894,176.0512,176.14,36905.0
2024-02-21 10:40:00,178.44,178.57,178.41,178.52,27932.0,176.14,176.2683,176.1104,176.219,27932.0
2024-02-21 10:45:00,178.55,178.75,178.43,178.73,40214.0,176.2486,176.446,176.1301,176.4263,40214.0
2024-02-21 10:50:00,178.71,178.72,178.55,178.6,18069.0,176.4065,176.4164,176.2486,176.2979,18069.0
2024-02-21 10:55:00,178.61,178.72,178.53,178.56,25927.0,176.3078,176.4164,176.2288,176.2585,25927.0
2024-02-21 11:00:00,178.58,178.68,178.52,178.6,27389.0,176.2782,176.3769,176.219,176.2979,27389.0
2024-02-21 11:05:00,178.6,178.76,178.55,178.73,22821.0,176.2979,176.4559,176.2486,176.4263,22821.0
2024-02-21 11:10:00,178.73,178.85,178.68,178.81,24666.0,176.4263,176.5447,176.3769,176.5052,24666.0
2024-02-21 11:15:00,178.83,178.83,178.63,178.72,18483.0,176.525,176.525,176.3276,176.4164,18483.0
2024-02-21 11:20:00,178.72,178.75,178.58,178.63,11200.0,176.4164,176.446,176.2782,176.3276,11200.0
2024-02-21 11:25:00,178.63,178.69,178.46,178.5,22445.0,176.3276,176.3868,176.1597,176.1992,22445.0
2024-02-21 11:30:00,178.5,178.51,178.37,178.42,34367.0,176.1992,176.2091,176.0709,176.1203,34367.0
2024-02-21 11:35:00,178.42,178.49,178.32,178.32,20052.0,176.1203,176.1894,176.0215,176.0215,20052.0
2024-02-21 11:40:00,178.3,178.33,178.24,178.32,13309.0,176.0018,176.0314,175.9426,176.0215,13309.0
2024-02-21 11:45:00,178.34,178.48,178.28,178.47,21244.0,176.0413,176.1795,175.9821,176.1696,21244.0
2024-02-21 11:50:00,178.46,178.48,178.38,178.45,15064.0,176.1597,176.1795,176.0808,176.1499,15064.0
2024-02-21 11:55:00,178.45,178.53,178.39,178.39,90186.0,176.1499,176.2288,176.0906,176.0906,90186.0
2024-02-21 12:00:00,178.39,178.4,178.19,178.19,23881.0,176.0906,176.1005,175.8932,175.8932,23881.0
2024-02-21 12:05:00,178.19,178.19,177.94,178.01,21216.0,175.8932,175.8932,175.6464,175.7155,21216.0
2024-02-21 12:10:00,178.02,178.02,177.91,178.0,37925.0,175.7254,175.7254,175.6168,175.7057,37925.0
2024-02-21 12:15:00,178.0,178.05,177.92,178.04,32165.0,175.7057,175.755,175.6267,175.7452,32165.0
2024-02-21 12:20:00,178.04,178.08,177.96,178.06,15975.0,175.7452,175.7846,175.6662,175.7649,15975.0
2024-02-21 12:25:00,178.05,178.07,178.0,178.02,26492.0,175.755,175.7748,175.7057,175.7254,26492.0
2024-02-21 12:30:00,178.03,178.08,177.91,177.95,24743.0,175.7353,175.7846,175.6168,175.6563,24743.0
2024-02-21 12:35:00,177.95,178.14,177.94,178.13,11798.0,175.6563,175.8439,175.6464,175.834,11798.0
2024-02-21 12:40:00,178.11,178.12,177.88,177.92,31096.0,175.8143,175.8241,175.5872,175.6267,31096.0
2024-02-21 12:45:00,177.94,178.22,177.93,178.22,32169.0,175.6464,175.9228,175.6366,175.9228,32169.0
2024-02-21 12:50:00,178.22,178.28,178.17,178.27,20873.0,175.9228,175.9821,175.8735,175.9722,20873.0
2024-02-21 12:55:00,178.28,178.38,178.26,178.35,18741.0,175.9821,176.0808,175.9623,176.0512,18741.0
2024-02-21 13:00:00,178.34,178.35,177.8,177.96,67943.0,176.0413,176.0512,175.5082,175.6662,67943.0
2024-02-21 13:05:00,177.96,178.06,177.85,178.06,32812.0,175.6662,175.7649,175.5576,175.7649,32812.0
2024-02-21 13:10:00,178.07,178.24,178.07,178.11,19442.0,175.7748,175.9426,175.7748,175.8143,19442.0
2024-02-21 13:15:00,178.12,178.33,178.12,178.28,29400.0,175.8241,176.0314,175.8241,175.9821,29400.0
2024-02-21 13:20:00,178.3,178.36,178.19,178.33,15644.0,176.0018,176.061,175.8932,176.0314,15644.0
2024-02-21 13:25:00,178.32,178.32,178.14,178.17,34597.0,176.0215,176.0215,175.8439,175.8735,34597.0
2024-02-21 13:30:00,178.16,178.24,178.06,178.11,26381.0,175.8636,175.9426,175.7649,175.8143,26381.0
2024-02-21 13:35:00,178.12,178.32,178.12,178.31,18470.0,175.8241,176.0215,175.8241,176.0117,18470.0
2024-02-21 13:40:00,178.3,178.39,178.26,178.36,13285.0,176.0018,176.0906,175.9623,176.061,13285.0
2024-02-21 13:45:00,178.37,178.48,178.34,178.47,22603.0,176.0709,176.1795,176.0413,176.1696,22603.0
2024-02-21 13:50:00,178.47,178.49,178.35,178.35,28676.0,176.1696,176.1894,176.0512,176.0512,28676.0
2024-02-21 13:55:00,178.36,178.5,178.35,178.39,21353.0,176.061,176.1992,176.0512,176.0906,21353.0
2024-02-21 14:00:00,178.35,178.71,178.11,178.55,86330.0,176.0512,176.4065,175.8143,176.2486,86330.0
2024-02-21 14:05:00,178.55,178.65,178.46,178.6,43914.0,176.2486,176.3473,176.1597,176.2979,43914.0
2024-02-21 14:10:00,178.61,178.63,178.43,178.43,29307.0,176.3078,176.3276,176.1301,176.1301,29307.0
2024-02-21 14:15:00,178.4,178.53,178.28,178.31,48918.0,176.1005,176.2288,175.9821,176.0117,48918.0
2024-02-21 14:20:00,178.31,178.36,177.99,177.99,40545.0,176.0117,176.061,175.6958,175.6958,40545.0
2024-02-21 14:25:00,177.99,178.08,177.84,178.02,65938.0,175.6958,175.7846,175.5477,175.7254,65938.0
2024-02-21 14:30:00,177.99,178.07,177.92,177.95,33896.0,175.6958,175.7748,175.6267,175.6563,33896.0
2024-02-21 14:35:00,177.94,177.96,177.66,177.75,40562.0,175.6464,175.6662,175.3701,175.4589,40562.0
2024-02-21 14:40:00,177.72,177.73,177.51,177.53,35151.0,175.4293,175.4392,175.222,175.2417,35151.0
2024-02-21 14:45:00,177.52,177.66,177.47,177.65,22900.0,175.2319,175.3701,175.1825,175.3602,22900.0
2024-02-21 14:50:00,177.67,177.79,177.66,177.79,27457.0,175.3799,175.4984,175.3701,175.4984,27457.0
2024-02-21 14:55:00,177.76,177.89,177.76,177.84,45749.0,175.4688,175.5971,175.4688,175.5477,45749.0
2024-02-21 15:00:00,177.83,177.85,177.72,177.76,39292.0,175.5379,175.5576,175.4293,175.4688,39292.0
2024-02-21 15:05:00,177.78,177.84,177.68,177.69,35877.0,175.4885,175.5477,175.3898,175.3997,35877.0
2024-02-21 15:10:00,177.7,177.76,177.63,177.74,117554.0,175.4095,175.4688,175.3404,175.449,117554.0
2024-02-21 15:15:00,177.71,177.85,177.58,177.69,91466.0,175.4194,175.5576,175.2911,175.3997,91466.0
2024-02-21 15:20:00,177.69,177.71,177.52,177.62,52401.0,175.3997,175.4194,175.2319,175.3306,52401.0
2024-02-21 15:25:00,177.63,177.87,177.62,177.82,36663.0,175.3404,175.5773,175.3306,175.528,36663.0
2024-02-21 15:30:00,177.83,178.12,177.81,178.11,79016.0,175.5379,175.8241,175.5181,175.8143,79016.0
2024-02-21 15:35:00,178.11,178.44,178.09,178.38,66014.0,175.8143,176.14,175.7945,176.0808,66014.0
2024-02-21 15:40:00,178.39,178.5,178.34,178.38,75468.0,176.0906,176.1992,176.0413,176.0808,75468.0
2024-02-21 15:45:00,178.38,178.43,178.28,178.36,77922.0,176.0808,176.1301,175.9821,176.061,77922.0
2024-02-21 15:50:00,178.37,178.49,178.32,178.47,110258.0,176.0709,176.1894,176.0215,176.1696,110258.0
2024-02-21 15:55:00,178.47,178.74,178.47,178.65,363002.0,176.1696,176.4361,176.1696,176.3473,363002.0
2024-02-22 09:30:00,180.24,180.74,179.95,180.02,125365.0,177.9168,178.4104,177.6305,177.6996,125365.0
2024-02-22 09:35:00,180.02,180.43,179.92,180.3,90139.0,177.6996,178.1044,177.6009,177.976,90139.0
2024-02-22 09:40:00,180.29,180.46,180.17,180.2,87345.0,177.9662,178.134,177.8477,177.8773,87345.0
2024-02-22 09:45:00,180.21,180.89,180.21,180.82,77597.0,177.8872,178.5584,177.8872,178.4893,77597.0
2024-02-22 09:50:00,180.84,181.03,180.6,180.72,56484.0,178.5091,178.6966,178.2722,178.3906,56484.0
2024-02-22 09:55:00,180.74,180.97,180.65,180.68,42928.0,178.4104,178.6374,178.3215,178.3511,42928.0
2024-02-22 10:00:00,180.69,180.79,180.52,180.54,88429.0,178.361,178.4597,178.1932,178.2129,88429.0
2024-02-22 10:05:00,180.58,180.7,180.5,180.6,37212.0,178.2524,178.3709,178.1734,178.2722,37212.0
2024-02-22 10:10:00,180.59,180.72,180.52,180.59,33955.0,178.2623,178.3906,178.1932,178.2623,33955.0
2024-02-22 10:15:00,180.59,180.82,180.47,180.49,38098.0,178.2623,178.4893,178.1438,178.1636,38098.0
2024-02-22 10:20:00,180.46,180.6,180.43,180.57,40674.0,178.134,178.2722,178.1044,178.2425,40674.0
2024-02-22 10:25:00,180.59,180.6,180.37,180.59,31159.0,178.2623,178.2722,178.0451,178.2623,31159.0
2024-02-22 10:30:00,180.6,180.7,180.53,180.7,46441.0,178.2722,178.3709,178.2031,178.3709,46441.0
2024-02-22 10:35:00,180.71,180.73,180.5,180.51,53425.0,178.3807,178.4005,178.1734,178.1833,53425.0
2024-02-22 10:40:00,180.51,180.6,180.37,180.42,23520.0,178.1833,178.2722,178.0451,178.0945,23520.0
2024-02-22 10:45:00,180.41,180.42,180.21,180.4,29828.0,178.0846,178.0945,177.8872,178.0747,29828.0
2024-02-22 10:50:00,180.44,180.55,180.4,180.53,19336.0,178.1142,178.2228,178.0747,178.2031,19336.0
2024-02-22 10:55:00,180.54,180.61,180.48,180.6,24311.0,178.2129,178.282,178.1537,178.2722,24311.0
2024-02-22 11:00:00,180.6,180.61,180.46,180.53,36482.0,178.2722,178.282,178.134,178.2031,36482.0
2024-02-22 11:05:00,180.54,180.71,180.49,180.55,26395.0,178.2129,178.3807,178.1636,178.2228,26395.0
2024-02-22 11:10:00,180.58,180.72,180.56,180.67,63165.0,178.2524,178.3906,178.2327,178.3413,63165.0
2024-02-22 11:15:00,180.67,180.81,180.62,180.75,55242.0,178.3413,178.4795,178.2919,178.4202,55242.0
2024-02-22 11:20:00,180.76,180.77,180.57,180.73,23008.0,178.4301,178.44,178.2425,178.4005,23008.0
2024-02-22 11:25:00,180.73,180.79,180.64,180.68,33405.0,178.4005,178.4597,178.3116,178.3511,33405.0
2024-02-22 11:30:00,180.71,180.94,180.7,180.91,28099.0,178.3807,178.6078,178.3709,178.5782,28099.0
2024-02-22 11:35:00,180.91,180.94,180.77,180.94,31599.0,178.5782,178.6078,178.44,178.6078,31599.0
2024-02-22 11:40:00,180.95,180.95,180.82,180.92,34094.0,178.6176,178.6176,178.4893,178.588,34094.0
2024-02-22 11:45:00,180.94,180.96,180.58,180.72,63988.0,178.6078,178.6275,178.2524,178.3906,63988.0
2024-02-22 11:50:00,180.74,180.74,180.61,180.66,28128.0,178.4104,178.4104,178.282,178.3314,28128.0
2024-02-22 11:55:00,180.68,180.72,180.61,180.67,40223.0,178.3511,178.3906,178.282,178.3413,40223.0
2024-02-22 12:00:00,180.66,180.75,180.55,180.75,20304.0,178.3314,178.4202,178.2228,178.4202,20304.0
2024-02-22 12:05:00,180.72,180.94,180.72,180.94,14645.0,178.3906,178.6078,178.3906,178.6078,14645.0
2024-02-22 12:10:00,180.93,180.94,180.87,180.89,25347.0,178.5979,178.6078,178.5387,178.5584,25347.0
2024-02-22 12:15:00,180.88,181.16,180.82,181.15,22264.0,178.5486,178.8249,178.4893,178.8151,22264.0
2024-02-22 12:20:00,181.15,181.29,181.13,181.28,24913.0,178.8151,178.9533,178.7953,178.9434,24913.0
2024-02-22 12:25:00,181.26,181.26,181.15,181.22,21065.0,178.9237,178.9237,178.8151,178.8842,21065.0
2024-02-22 12:30:00,181.26,181.34,181.24,181.26,26257.0,178.9237,179.0026,178.9039,178.9237,26257.0
2024-02-22 12:35:00,181.27,181.33,181.18,181.28,16498.0,178.9335,178.9928,178.8447,178.9434,16498.0
2024-02-22 12:40:00,181.27,181.27,181.05,181.2,21974.0,178.9335,178.9335,178.7164,178.8644,21974.0
2024-02-22 12:45:00,181.22,181.29,181.2,181.26,16355.0,178.8842,178.9533,178.8644,178.9237,16355.0
2024-02-22 12:50:00,181.25,181.51,181.25,181.51,27333.0,178.9138,179.1704,178.9138,179.1704,27333.0
2024-02-22 12:55:00,181.5,181.53,181.43,181.53,13255.0,179.1606,179.1902,179.0915,179.1902,13255.0
2024-02-22 13:00:00,181.53,181.63,181.43,181.61,43980.0,179.1902,179.2889,179.0915,179.2691,43980.0
2024-02-22 13:05:00,181.6,181.76,181.57,181.71,20040.0,179.2593,179.4172,179.2297,179.3679,20040.0
2024-02-22 13:10:00,181.71,181.72,181.53,181.7,18301.0,179.3679,179.3777,179.1902,179.358,18301.0
2024-02-22 13:15:00,181.71,181.88,181.7,181.77,29872.0,179.3679,179.5357,179.358,179.4271,29872.0
2024-02-22 13:20:00,181.78,181.82,181.73,181.78,21373.0,179.4369,179.4764,179.3876,179.4369,21373.0
2024-02-22 13:25:00,181.76,181.89,181.73,181.88,68404.0,179.4172,179.5455,179.3876,179.5357,68404.0
2024-02-22 13:30:00,181.9,181.93,181.85,181.91,19684.0,179.5554,179.585,179.506,179.5653,19684.0
2024-02-22 13:35:00,181.9,181.99,181.87,181.99,16705.0,179.5554,179.6442,179.5258,179.6442,16705.0
2024-02-22 13:40:00,181.99,182.07,181.98,182.02,18017.0,179.6442,179.7232,179.6344,179.6739,18017.0
2024-02-22 13:45:00,182.02,182.11,181.99,182.1,19380.0,179.6739,179.7627,179.6442,179.7528,19380.0
2024-02-22 13:50:00,182.09,182.09,181.97,182.04,15975.0,179.743,179.743,179.6245,179.6936,15975.0
2024-02-22 13:55:00,182.04,182.08,182.03,182.05,17850.0,179.6936,179.7331,179.6837,179.7035,17850.0
2024-02-22 14:00:00,182.04,182.2,182.01,182.13,26057.0,179.6936,179.8515,179.664,179.7824,26057.0
2024-02-22 14:05:00,182.14,182.21,182.08,182.12,15541.0,179.7923,179.8614,179.7331,179.7726,15541.0
2024-02-22 14:10:00,182.11,182.31,182.1,182.28,18045.0,179.7627,179.9601,179.7528,179.9305,18045.0
2024-02-22 14:15:00,182.28,182.3,182.13,182.13,31309.0,179.9305,179.9502,179.7824,179.7824,31309.0
2024-02-22 14:20:00,182.14,182.3,182.14,182.25,24393.0,179.7923,179.9502,179.7923,179.9009,24393.0
2024-02-22 14:25:00,182.25,182.27,182.16,182.25,20925.0,179.9009,179.9206,179.8121,179.9009,20925.0
2024-02-22 14:30:00,182.26,182.28,181.94,181.94,27267.0,179.9108,179.9305,179.5949,179.5949,27267.0
2024-02-22 14:35:00,181.93,182.03,181.91,181.97,46829.0,179.585,179.6837,179.5653,179.6245,46829.0
2024-02-22 14:40:00,181.99,182.02,181.89,182.01,26649.0,179.6442,179.6739,179.5455,179.664,26649.0
2024-02-22 14:45:00,182.01,182.05,181.94,181.96,38827.0,179.664,179.7035,179.5949,179.6146,38827.0
2024-02-22 14:50:00,181.96,182.09,181.89,182.09,21055.0,179.6146,179.743,179.5455,179.743,21055.0
2024-02-22 14:55:00,182.09,182.1,181.82,181.95,81871.0,179.743,179.7528,179.4764,179.6048,81871.0
2024-02-22 15:00:00,181.94,182.1,181.89,182.09,46389.0,179.5949,179.7528,179.5455,179.743,46389.0
2024-02-22 15:05:00,182.08,182.16,181.95,181.96,81192.0,179.7331,179.8121,179.6048,179.6146,81192.0
2024-02-22 15:10:00,181.97,182.07,181.92,182.02,38393.0,179.6245,179.7232,179.5751,179.6739,38393.0
2024-02-22 15:15:00,182.02,182.16,181.99,182.16,50341.0,179.6739,179.8121,179.6442,179.8121,50341.0
2024-02-22 15:20:00,182.16,182.23,182.06,182.21,48460.0,179.8121,179.8811,179.7133,179.8614,48460.0
2024-02-22 15:25:00,182.2,182.28,182.16,182.18,40399.0,179.8515,179.9305,179.8121,179.8318,40399.0
2024-02-22 15:30:00,182.19,182.2,182.0,182.13,41388.0,179.8417,179.8515,179.6541,179.7824,41388.0
2024-02-22 15:35:00,182.12,182.32,182.11,182.31,46235.0,179.7726,179.97,179.7627,179.9601,46235.0
2024-02-22 15:40:00,182.33,182.39,182.27,182.27,36137.0,179.9799,180.0391,179.9206,179.9206,36137.0
2024-02-22 15:45:00,182.24,182.26,182.09,182.11,40208.0,179.891,179.9108,179.743,179.7627,40208.0
2024-02-22 15:50:00,182.1,182.31,182.08,182.25,82134.0,179.7528,179.9601,179.7331,179.9009,82134.0
2024-02-22 15:55:00,182.26,182.4,182.09,182.11,446675.0,179.9108,180.049,179.743,179.7627,446675.0
2024-02-23 09:30:00,181.4,182.21,181.4,181.96,110244.0,179.0618,179.8614,179.0618,179.6146,110244.0
2024-02-23 09:35:00,181.96,182.02,181.59,181.68,61754.0,179.6146,179.6739,179.2494,179.3382,61754.0
2024-02-23 09:40:00,181.69,181.76,181.44,181.76,42852.0,179.3481,179.4172,179.1013,179.4172,42852.0
2024-02-23 09:45:00,181.78,181.89,181.66,181.75,49156.0,179.4369,179.5455,179.3185,179.4073,49156.0
2024-02-23 09:50:00,181.77,181.89,181.64,181.88,51642.0,179.4271,179.5455,179.2988,179.5357,51642.0
2024-02-23 09:55:00,181.89,181.91,181.4,181.68,50761.0,179.5455,179.5653,179.0618,179.3382,50761.0
2024-02-23 10:00:00,181.69,181.71,181.28,181.58,42015.0,179.3481,179.3679,178.9434,179.2395,42015.0
2024-02-23 10:05:00,181.59,181.83,181.58,181.83,52834.0,179.2494,179.4863,179.2395,179.4863,52834.0
2024-02-23 10:10:00,181.83,181.91,181.72,181.85,40442.0,179.4863,179.5653,179.3777,179.506,40442.0
2024-02-23 10:15:00,181.84,181.98,181.72,181.72,36968.0,179.4962,179.6344,179.3777,179.3777,36968.0
2024-02-23 10:20:00,181.73,181.85,181.59,181.69,35153.0,179.3876,179.506,179.2494,179.3481,35153.0
2024-02-23 10:25:00,181.72,181.89,181.64,181.66,29374.0,179.3777,179.5455,179.2988,179.3185,29374.0
2024-02-23 10:30:00,181.67,181.86,181.61,181.78,26724.0,179.3284,179.5159,179.2691,179.4369,26724.0
2024-02-23 10:35:00,181.82,182.04,181.77,182.04,17157.0,179.4764,179.6936,179.4271,179.6936,17157.0
2024-02-23 10:40:00,182.07,182.15,181.75,181.78,41418.0,179.7232,179.8022,179.4073,179.4369,41418.0
2024-02-23 10:45:00,181.8,181.87,181.68,181.69,21496.0,179.4567,179.5258,179.3382,179.3481,21496.0
2024-02-23 10:50:00,181.7,181.8,181.64,181.71,23986.0,179.358,179.4567,179.2988,179.3679,23986.0
2024-02-23 10:55:00,181.72,181.79,181.56,181.68,29107.0,179.3777,179.4468,179.2198,179.3382,29107.0
2024-02-23 11:00:00,181.68,181.75,181.29,181.3,58383.0,179.3382,179.4073,178.9533,178.9631,58383.0
2024-02-23 11:05:00,181.33,181.45,181.31,181.36,21955.0,178.9928,179.1112,178.973,179.0224,21955.0
2024-02-23 11:10:00,181.35,181.4,181.17,181.27,38938.0,179.0125,179.0618,178.8348,178.9335,38938.0
2024-02-23 11:15:00,181.27,181.48,181.2,181.31,30941.0,178.9335,179.1408,178.8644,178.973,30941.0
2024-02-23 11:20:00,181.31,181.48,181.31,181.38,41347.0,178.973,179.1408,178.973,179.0421,41347.0
2024-02-23 11:25:00,181.37,181.62,181.36,181.55,25787.0,179.0322,179.279,179.0224,179.2099,25787.0
2024-02-23 11:30:00,181.58,181.6,181.42,181.5,33358.0,179.2395,179.2593,179.0816,179.1606,33358.0
2024-02-23 11:35:00,181.5,181.57,181.48,181.55,45294.0,179.1606,179.2297,179.1408,179.2099,45294.0
2024-02-23 11:40:00,181.57,181.57,181.39,181.42,33923.0,179.2297,179.2297,179.052,179.0816,33923.0
2024-02-23 11:45:00,181.42,181.47,181.3,181.39,15705.0,179.0816,179.1309,178.9631,179.052,15705.0
2024-02-23 11:50:00,181.43,181.69,181.42,181.63,17566.0,179.0915,179.3481,179.0816,179.2889,17566.0
2024-02-23 11:55:00,181.63,181.75,181.63,181.75,41975.0,179.2889,179.4073,179.2889,179.4073,41975.0
2024-02-23 12:00:00,181.75,181.78,181.72,181.77,14205.0,179.4073,179.4369,179.3777,179.4271,14205.0
2024-02-23 12:05:00,181.78,181.93,181.78,181.91,96543.0,179.4369,179.585,179.4369,179.5653,96543.0
2024-02-23 12:10:00,181.91,181.95,181.85,181.92,13163.0,179.5653,179.6048,179.506,179.5751,13163.0
2024-02-23 12:15:00,181.93,181.94,181.77,181.87,47194.0,179.585,179.5949,179.4271,179.5258,47194.0
2024-02-23 12:20:00,181.87,181.95,181.83,181.84,28332.0,179.5258,179.6048,179.4863,179.4962,28332.0
2024-02-23 12:25:00,181.83,181.84,181.57,181.65,28523.0,179.4863,179.4962,179.2297,179.3086,28523.0
2024-02-23 12:30:00,181.65,181.69,181.48,181.68,8808.0,179.3086,179.3481,179.1408,179.3382,8808.0
2024-02-23 12:35:00,181.66,181.73,181.58,181.73,23779.0,179.3185,179.3876,179.2395,179.3876,23779.0
2024-02-23 12:40:00,181.72,181.72,181.5,181.65,26246.0,179.3777,179.3777,179.1606,179.3086,26246.0
2024-02-23 12:45:00,181.64,181.7,181.62,181.68,17561.0,179.2988,179.358,179.279,179.3382,17561.0
2024-02-23 12:50:00,181.69,181.69,181.57,181.66,11396.0,179.3481,179.3481,179.2297,179.3185,11396.0
2024-02-23 12:55:00,181.66,181.73,181.6,181.71,12442.0,179.3185,179.3876,179.2593,179.3679,12442.0
2024-02-23 13:00:00,181.71,181.71,181.57,181.6,11581.0,179.3679,179.3679,179.2297,179.2593,11581.0
2024-02-23 13:05:00,181.6,181.65,181.5,181.52,32308.0,179.2593,179.3086,179.1606,179.1803,32308.0
2024-02-23 13:10:00,181.51,181.65,181.51,181.61,21821.0,179.1704,179.3086,179.1704,179.2691,21821.0
2024-02-23 13:15:00,181.6,181.74,181.58,181.73,14131.0,179.2593,179.3975,179.2395,179.3876,14131.0
2024-02-23 13:20:00,181.74,181.78,181.72,181.77,18810.0,179.3975,179.4369,179.3777,179.4271,18810.0
2024-02-23 13:25:00,181.76,181.8,181.71,181.77,14542.0,179.4172,179.4567,179.3679,179.4271,14542.0
2024-02-23 13:30:00,181.76,181.77,181.64,181.74,15278.0,179.4172,179.4271,179.2988,179.3975,15278.0
2024-02-23 13:35:00,181.72,181.73,181.56,181.59,9730.0,179.3777,179.3876,179.2198,179.2494,9730.0
2024-02-23 13:40:00,181.59,181.65,181.51,181.56,13822.0,179.2494,179.3086,179.1704,179.2198,13822.0
2024-02-23 13:45:00,181.56,181.66,181.53,181.61,13147.0,179.2198,179.3185,179.1902,179.2691,13147.0
2024-02-23 13:50:00,181.58,181.62,181.42,181.46,12250.0,179.2395,179.279,179.0816,179.1211,12250.0
2024-02-23 13:55:00,181.46,181.55,181.46,181.5,15554.0,179.1211,179.2099,179.1211,179.1606,15554.0
2024-02-23 14:00:00,181.51,181.51,181.22,181.24,20794.0,179.1704,179.1704,178.8842,178.9039,20794.0
2024-02-23 14:05:00,181.25,181.37,181.24,181.27,13921.0,178.9138,179.0322,178.9039,178.9335,13921.0
2024-02-23 14:10:00,181.27,181.27,181.11,181.24,19302.0,178.9335,178.9335,178.7756,178.9039,19302.0
2024-02-23 14:15:00,181.24,181.31,181.15,181.17,18209.0,178.9039,178.973,178.8151,178.8348,18209.0
2024-02-23 14:20:00,181.16,181.22,181.06,181.06,22255.0,178.8249,178.8842,178.7262,178.7262,22255.0
2024-02-23 14:25:00,181.06,181.19,181.06,181.14,15845.0,178.7262,178.8546,178.7262,178.8052,15845.0
2024-02-23 14:30:00,181.15,181.3,181.12,181.27,24423.0,178.8151,178.9631,178.7855,178.9335,24423.0
2024-02-23 14:35:00,181.28,181.3,181.15,181.27,16616.0,178.9434,178.9631,178.8151,178.9335,16616.0
2024-02-23 14:40:00,181.29,181.29,181.14,181.2,16763.0,178.9533,178.9533,178.8052,178.8644,16763.0
2024-02-23 14:45:00,181.2,181.25,181.16,181.21,26874.0,178.8644,178.9138,178.8249,178.8743,26874.0
2024-02-23 14:50:00,181.21,181.27,181.08,181.19,30191.0,178.8743,178.9335,178.746,178.8546,30191.0
2024-02-23 14:55:00,181.2,181.25,181.16,181.24,27822.0,178.8644,178.9138,178.8249,178.9039,27822.0
2024-02-23 15:00:00,181.25,181.29,181.19,181.26,31169.0,178.9138,178.9533,178.8546,178.9237,31169.0
2024-02-23 15:05:00,181.27,181.3,181.07,181.1,33371.0,178.9335,178.9631,178.7361,178.7657,33371.0
2024-02-23 15:10:00,181.1,181.17,181.08,181.09,22195.0,178.7657,178.8348,178.746,178.7558,22195.0
2024-02-23 15:15:00,181.1,181.28,181.09,181.17,25792.0,178.7657,178.9434,178.7558,178.8348,25792.0
2024-02-23 15:20:00,181.17,181.2,181.14,181.17,23586.0,178.8348,178.8644,178.8052,178.8348,23586.0
2024-02-23 15:25:00,181.18,181.28,181.06,181.08,20798.0,178.8447,178.9434,178.7262,178.746,20798.0
2024-02-23 15:30:00,181.09,181.19,181.0,181.18,26696.0,178.7558,178.8546,178.667,178.8447,26696.0
2024-02-23 15:35:00,181.19,181.34,181.13,181.25,29645.0,178.8546,179.0026,178.7953,178.9138,29645.0
2024-02-23 15:40:00,181.27,181.33,181.21,181.25,25445.0,178.9335,178.9928,178.8743,178.9138,25445.0
2024-02-23 15:45:00,181.25,181.43,181.22,181.38,32972.0,178.9138,179.0915,178.8842,179.0421,32972.0
2024-02-23 15:50:00,181.39,181.64,181.33,181.55,82261.0,179.052,179.2988,178.9928,179.2099,82261.0
2024-02-23 15:55:00,181.55,181.55,181.3,181.33,206408.0,179.2099,179.2099,178.9631,178.9928,206408.0
2024-02-26 09:30:00,181.65,182.03,181.57,181.73,124077.0,179.3086,179.6837,179.2297,179.3876,124077.0
2024-02-26 09:35:00,181.74,182.18,181.61,182.16,68999.0,179.3975,179.8318,179.2691,179.8121,68999.0
2024-02-26 09:40:00,182.17,182.44,182.11,182.3,63554.0,179.8219,180.0884,179.7627,179.9502,63554.0
2024-02-26 09:45:00,182.31,182.47,182.16,182.39,47453.0,179.9601,180.1181,179.8121,180.0391,47453.0
2024-02-26 09:50:00,182.39,182.46,182.15,182.17,49719.0,180.0391,180.1082,179.8022,179.8219,49719.0
2024-02-26 09:55:00,182.19,182.34,182.15,182.23,52986.0,179.8417,179.9897,179.8022,179.8811,52986.0
2024-02-26 10:00:00,182.25,182.34,182.05,182.33,55788.0,179.9009,179.9897,179.7035,179.9799,55788.0
2024-02-26 10:05:00,182.34,182.47,182.27,182.31,25380.0,179.9897,180.1181,179.9206,179.9601,25380.0
2024-02-26 10:10:00,182.34,182.59,182.3,182.39,24546.0,179.9897,180.2365,179.9502,180.0391,24546.0
2024-02-26 10:15:00,182.36,182.49,182.35,182.49,33994.0,180.0095,180.1378,179.9996,180.1378,33994.0
2024-02-26 10:20:00,182.49,182.58,182.37,182.41,33881.0,180.1378,180.2266,180.0193,180.0588,33881.0
2024-02-26 10:25:00,182.42,182.54,182.39,182.42,17652.0,180.0687,180.1872,180.0391,180.0687,17652.0
2024-02-26 10:30:00,182.47,182.58,182.34,182.58,26032.0,180.1181,180.2266,179.9897,180.2266,26032.0
2024-02-26 10:35:00,182.57,182.66,182.45,182.46,13470.0,180.2168,180.3056,180.0983,180.1082,13470.0
2024-02-26 10:40:00,182.47,182.57,182.39,182.52,15336.0,180.1181,180.2168,180.0391,180.1674,15336.0
2024-02-26 10:45:00,182.53,182.56,182.43,182.48,15793.0,180.1773,180.2069,180.0786,180.1279,15793.0
2024-02-26 10:50:00,182.51,182.58,182.42,182.51,19992.0,180.1575,180.2266,180.0687,180.1575,19992.0
2024-02-26 10:55:00,182.49,182.52,182.29,182.32,23360.0,180.1378,180.1674,179.9404,179.97,23360.0
2024-02-26 11:00:00,182.32,182.39,182.24,182.28,17992.0,179.97,180.0391,179.891,179.9305,17992.0
2024-02-26 11:05:00,182.26,182.32,182.04,182.14,16539.0,179.9108,179.97,179.6936,179.7923,16539.0
2024-02-26 11:10:00,182.08,182.24,182.08,182.23,11508.0,179.7331,179.891,179.7331,179.8811,11508.0
2024-02-26 11:15:00,182.26,182.54,182.24,182.47,10995.0,179.9108,180.1872,179.891,180.1181,10995.0
2024-02-26 11:20:00,182.47,182.56,182.37,182.41,15739.0,180.1181,180.2069,180.0193,180.0588,15739.0
2024-02-26 11:25:00,182.39,182.45,182.34,182.43,18842.0,180.0391,180.0983,179.9897,180.0786,18842.0
2024-02-26 11:30:00,182.42,182.46,182.32,182.35,20155.0,180.0687,180.1082,179.97,179.9996,20155.0
2024-02-26 11:35:00,182.34,182.59,182.3,182.53,22623.0,179.9897,180.2365,179.9502,180.1773,22623.0
2024-02-26 11:40:00,182.55,182.64,182.52,182.6,16645.0,180.197,180.2859,180.1674,180.2464,16645.0
2024-02-26 11:45:00,182.62,182.64,182.56,182.64,11346.0,180.2661,180.2859,180.2069,180.2859,11346.0
2024-02-26 11:50:00,182.66,182.73,182.61,182.63,17341.0,180.3056,180.3747,180.2563,180.276,17341.0
2024-02-26 11:55:00,182.62,182.66,182.56,182.57,16736.0,180.2661,180.3056,180.2069,180.2168,16736.0
2024-02-26 12:00:00,182.55,182.55,182.38,182.47,20239.0,180.197,180.197,180.0292,180.1181,20239.0
2024-02-26 12:05:00,182.52,182.53,182.41,182.41,7966.0,180.1674,180.1773,180.0588,180.0588,7966.0
2024-02-26 12:10:00,182.41,182.49,182.41,182.44,13886.0,180.0588,180.1378,180.0588,180.0884,13886.0
2024-02-26 12:15:00,182.46,182.51,182.34,182.4,8912.0,180.1082,180.1575,179.9897,180.049,8912.0
2024-02-26 12:20:00,182.4,182.47,182.38,182.45,18509.0,180.049,180.1181,180.0292,180.0983,18509.0
2024-02-26 12:25:00,182.44,182.46,182.37,182.4,12810.0,180.0884,180.1082,180.0193,180.049,12810.0
2024-02-26 12:30:00,182.4,182.47,182.31,182.33,19273.0,180.049,180.1181,179.9601,179.9799,19273.0
2024-02-26 12:35:00,182.33,182.37,182.29,182.31,10416.0,179.9799,180.0193,179.9404,179.9601,10416.0
2024-02-26 12:40:00,182.32,182.36,182.25,182.27,8587.0,179.97,180.0095,179.9009,179.9206,8587.0
2024-02-26 12:45:00,182.26,182.26,182.15,182.19,10958.0,179.9108,179.9108,179.8022,179.8417,10958.0
2024-02-26 12:50:00,182.19,182.2,182.05,182.07,15547.0,179.8417,179.8515,179.7035,179.7232,15547.0
2024-02-26 12:55:00,182.07,182.13,182.05,182.1,9015.0,179.7232,179.7824,179.7035,179.7528,9015.0
2024-02-26 13:00:00,182.09,182.15,181.93,182.14,17545.0,179.743,179.8022,179.585,179.7923,17545.0
2024-02-26 13:05:00,182.14,182.26,182.13,182.21,10372.0,179.7923,179.9108,179.7824,179.8614,10372.0
2024-02-26 13:10:00,182.22,182.29,182.16,182.16,9610.0,179.8713,179.9404,179.8121,179.8121,9610.0
2024-02-26 13:15:00,182.13,182.18,181.92,181.92,8087.0,179.7824,179.8318,179.5751,179.5751,8087.0
2024-02-26 13:20:00,181.93,181.96,181.84,181.93,31316.0,179.585,179.6146,179.4962,179.585,31316.0
2024-02-26 13:25:00,181.92,181.92,181.68,181.76,23089.0,179.5751,179.5751,179.3382,179.4172,23089.0
2024-02-26 13:30:00,181.78,181.85,181.72,181.74,39766.0,179.4369,179.506,179.3777,179.3975,39766.0
2024-02-26 13:35:00,181.77,181.8,181.61,181.78,24498.0,179.4271,179.4567,179.2691,179.4369,24498.0
2024-02-26 13:40:00,181.77,181.91,181.75,181.86,17699.0,179.4271,179.5653,179.4073,179.5159,17699.0
2024-02-26 13:45:00,181.87,181.94,181.84,181.87,13579.0,179.5258,179.5949,179.4962,179.5258,13579.0
2024-02-26 13:50:00,181.88,181.9,181.77,181.9,23550.0,179.5357,179.5554,179.4271,179.5554,23550.0
2024-02-26 13:55:00,181.9,182.02,181.85,182.02,10577.0,179.5554,179.6739,179.506,179.6739,10577.0
2024-02-26 14:00:00,182.03,182.14,182.01,182.07,12892.0,179.6837,179.7923,179.664,179.7232,12892.0
2024-02-26 14:05:00,182.08,182.17,182.04,182.04,31549.0,179.7331,179.8219,179.6936,179.6936,31549.0
2024-02-26 14:10:00,182.04,182.06,181.87,181.94,29574.0,179.6936,179.7133,179.5258,179.5949,29574.0
2024-02-26 14:15:00,181.96,182.09,181.93,182.05,15521.0,179.6146,179.743,179.585,179.7035,15521.0
2024-02-26 14:20:00,182.06,182.25,182.01,182.25,15137.0,179.7133,179.9009,179.664,179.9009,15137.0
2024-02-26 14:25:00,182.27,182.27,182.17,182.21,20356.0,179.9206,179.9206,179.8219,179.8614,20356.0
2024-02-26 14:30:00,182.21,182.27,182.06,182.14,32672.0,179.8614,179.9206,179.7133,179.7923,32672.0
2024-02-26 14:35:00,182.14,182.18,182.04,182.13,49504.0,179.7923,179.8318,179.6936,179.7824,49504.0
2024-02-26 14:40:00,182.12,182.15,182.01,182.05,18220.0,179.7726,179.8022,179.664,179.7035,18220.0
2024-02-26 14:45:00,182.06,182.11,182.01,182.07,13206.0,179.7133,179.7627,179.664,179.7232,13206.0
2024-02-26 14:50:00,182.06,182.2,182.02,182.03,15676.0,179.7133,179.8515,179.6739,179.6837,15676.0
2024-02-26 14:55:00,182.03,182.08,181.95,181.96,41563.0,179.6837,179.7331,179.6048,179.6146,41563.0
2024-02-26 15:00:00,181.97,182.03,181.94,181.96,29547.0,179.6245,179.6837,179.5949,179.6146,29547.0
2024-02-26 15:05:00,181.98,182.03,181.91,181.99,19602.0,179.6344,179.6837,179.5653,179.6442,19602.0
2024-02-26 15:10:00,181.98,182.13,181.97,182.05,27746.0,179.6344,179.7824,179.6245,179.7035,27746.0
2024-02-26 15:15:00,182.04,182.11,181.93,181.97,64433.0,179.6936,179.7627,179.585,179.6245,64433.0
2024-02-26 15:20:00,181.97,182.02,181.91,181.96,35439.0,179.6245,179.6739,179.5653,179.6146,35439.0
2024-02-26 15:25:00,181.95,182.03,181.94,182.01,24302.0,179.6048,179.6837,179.5949,179.664,24302.0
2024-02-26 15:30:00,182.01,182.04,181.74,181.85,48468.0,179.664,179.6936,179.3975,179.506,48468.0
2024-02-26 15:35:00,181.84,181.91,181.75,181.84,27192.0,179.4962,179.5653,179.4073,179.4962,27192.0
2024-02-26 15:40:00,181.84,181.9,181.8,181.88,32418.0,179.4962,179.5554,179.4567,179.5357,32418.0
2024-02-26 15:45:00,181.86,182.04,181.86,181.94,75272.0,179.5159,179.6936,179.5159,179.5949,75272.0
2024-02-26 15:50:00,181.95,181.98,181.78,181.88,159609.0,179.6048,179.6344,179.4369,179.5357,159609.0
2024-02-26 15:55:00,181.89,182.04,181.75,181.79,294254.0,179.5455,179.6936,179.4073,179.4468,294254.0
2024-02-27 09:30:00,182.67,183.26,182.67,182.71,208408.0,180.3155,180.8979,180.3155,180.355,208408.0
2024-02-27 09:35:00,182.69,182.86,182.66,182.79,102872.0,180.3352,180.503,180.3056,180.4339,102872.0
2024-02-27 09:40:00,182.78,182.92,182.46,182.84,83595.0,180.4241,180.5623,180.1082,180.4833,83595.0
2024-02-27 09:45:00,182.86,183.3,182.85,183.21,69681.0,180.503,180.9374,180.4932,180.8485,69681.0
2024-02-27 09:50:00,183.2,183.28,183.1,183.17,52129.0,180.8386,180.9176,180.7399,180.809,52129.0
2024-02-27 09:55:00,183.16,183.24,183.02,183.08,38611.0,180.7992,180.8781,180.661,180.7202,38611.0
2024-02-27 10:00:00,183.05,183.22,182.99,183.05,52099.0,180.6906,180.8584,180.6314,180.6906,52099.0
2024-02-27 10:05:00,183.04,183.08,182.87,182.98,60228.0,180.6807,180.7202,180.5129,180.6215,60228.0
2024-02-27 10:10:00,182.95,183.01,182.87,183.0,21729.0,180.5919,180.6511,180.5129,180.6412,21729.0
2024-02-27 10:15:00,183.0,183.14,182.94,183.11,28960.0,180.6412,180.7794,180.582,180.7498,28960.0
2024-02-27 10:20:00,183.15,183.17,182.82,182.92,20751.0,180.7893,180.809,180.4635,180.5623,20751.0
2024-02-27 10:25:00,182.9,183.01,182.77,183.01,43541.0,180.5425,180.6511,180.4142,180.6511,43541.0
2024-02-27 10:30:00,183.02,183.1,183.01,183.09,22116.0,180.661,180.7399,180.6511,180.7301,22116.0
2024-02-27 10:35:00,183.09,183.12,182.95,183.02,37315.0,180.7301,180.7597,180.5919,180.661,37315.0
2024-02-27 10:40:00,183.0,183.1,182.9,182.92,16547.0,180.6412,180.7399,180.5425,180.5623,16547.0
2024-02-27 10:45:00,182.91,183.09,182.81,183.04,25413.0,180.5524,180.7301,180.4537,180.6807,25413.0
2024-02-27 10:50:00,183.03,183.07,182.91,182.96,19911.0,180.6708,180.7103,180.5524,180.6017,19911.0
2024-02-27 10:55:00,182.97,182.99,182.88,182.94,20708.0,180.6116,180.6314,180.5228,180.582,20708.0
2024-02-27 11:00:00,182.96,182.96,182.79,182.79,17585.0,180.6017,180.6017,180.4339,180.4339,17585.0
2024-02-27 11:05:00,182.78,182.85,182.69,182.71,16125.0,180.4241,180.4932,180.3352,180.355,16125.0
2024-02-27 11:10:00,182.69,182.85,182.65,182.82,13428.0,180.3352,180.4932,180.2957,180.4635,13428.0
2024-02-27 11:15:00,182.82,182.82,182.61,182.69,24394.0,180.4635,180.4635,180.2563,180.3352,24394.0
2024-02-27 11:20:00,182.68,182.81,182.64,182.81,14456.0,180.3253,180.4537,180.2859,180.4537,14456.0
2024-02-27 11:25:00,182.8,182.88,182.73,182.76,27688.0,180.4438,180.5228,180.3747,180.4043,27688.0
2024-02-27 11:30:00,182.76,182.9,182.73,182.89,15591.0,180.4043,180.5425,180.3747,180.5326,15591.0
2024-02-27 11:35:00,182.88,182.93,182.73,182.93,21243.0,180.5228,180.5721,180.3747,180.5721,21243.0
2024-02-27 11:40:00,182.92,182.93,182.81,182.84,10535.0,180.5623,180.5721,180.4537,180.4833,10535.0
2024-02-27 11:45:00,182.84,182.87,182.79,182.81,12300.0,180.4833,180.5129,180.4339,180.4537,12300.0
2024-02-27 11:50:00,182.83,182.93,182.83,182.87,10153.0,180.4734,180.5721,180.4734,180.5129,10153.0
2024-02-27 11:55:00,182.9,182.92,182.82,182.83,8863.0,180.5425,180.5623,180.4635,180.4734,8863.0
2024-02-27 12:00:00,182.85,182.86,182.71,182.75,7088.0,180.4932,180.503,180.355,180.3944,7088.0
2024-02-27 12:05:00,182.74,182.79,182.69,182.76,9223.0,180.3846,180.4339,180.3352,180.4043,9223.0
2024-02-27 12:10:00,182.76,182.89,182.76,182.78,15146.0,180.4043,180.5326,180.4043,180.4241,15146.0
2024-02-27 12:15:00,182.81,182.81,182.64,182.67,23123.0,180.4537,180.4537,180.2859,180.3155,23123.0
2024-02-27 12:20:00,182.66,182.72,182.44,182.44,19889.0,180.3056,180.3648,180.0884,180.0884,19889.0
2024-02-27 12:25:00,182.49,182.56,182.42,182.42,13622.0,180.1378,180.2069,180.0687,180.0687,13622.0
2024-02-27 12:30:00,182.45,182.49,182.41,182.42,15092.0,180.0983,180.1378,180.0588,180.0687,15092.0
2024-02-27 12:35:00,182.42,182.44,182.19,182.21,43054.0,180.0687,180.0884,179.8417,179.8614,43054.0
2024-02-27 12:40:00,182.18,182.27,182.17,182.23,70891.0,179.8318,179.9206,179.8219,179.8811,70891.0
2024-02-27 12:45:00,182.23,182.27,182.08,182.12,23933.0,179.8811,179.9206,179.7331,179.7726,23933.0
2024-02-27 12:50:00,182.13,182.15,181.94,182.0,18547.0,179.7824,179.8022,179.5949,179.6541,18547.0
2024-02-27 12:55:00,182.0,182.02,181.89,181.93,18484.0,179.6541,179.6739,179.5455,179.585,18484.0
2024-02-27 13:00:00,181.9,182.09,181.77,182.02,36122.0,179.5554,179.743,179.4271,179.6739,36122.0
2024-02-27 13:05:00,182.01,182.09,181.96,181.99,15358.0,179.664,179.743,179.6146,179.6442,15358.0
2024-02-27 13:10:00,182.05,182.08,181.99,182.05,13904.0,179.7035,179.7331,179.6442,179.7035,13904.0
2024-02-27 13:15:00,182.04,182.1,181.95,181.95,8920.0,179.6936,179.7528,179.6048,179.6048,8920.0
2024-02-27 13:20:00,181.95,182.03,181.85,182.01,18559.0,179.6048,179.6837,179.506,179.664,18559.0
2024-02-27 13:25:00,182.01,182.06,181.84,181.85,20213.0,179.664,179.7133,179.4962,179.506,20213.0
2024-02-27 13:30:00,181.85,181.91,181.81,181.88,11207.0,179.506,179.5653,179.4666,179.5357,11207.0
2024-02-27 13:35:00,181.87,181.91,181.81,181.9,9961.0,179.5258,179.5653,179.4666,179.5554,9961.0
2024-02-27 13:40:00,181.9,181.99,181.86,181.9,5987.0,179.5554,179.6442,179.5159,179.5554,5987.0
2024-02-27 13:45:00,181.88,181.91,181.83,181.88,9486.0,179.5357,179.5653,179.4863,179.5357,9486.0
2024-02-27 13:50:00,181.9,181.92,181.78,181.83,11052.0,179.5554,179.5751,179.4369,179.4863,11052.0
2024-02-27 13:55:00,181.84,182.09,181.83,182.09,32886.0,179.4962,179.743,179.4863,179.743,32886.0
2024-02-27 14:00:00,182.09,182.12,181.99,182.06,19078.0,179.743,179.7726,179.6442,179.7133,19078.0
2024-02-27 14:05:00,182.08,182.16,182.06,182.06,7797.0,179.7331,179.8121,179.7133,179.7133,7797.0
2024-02-27 14:10:00,182.09,182.14,182.06,182.12,10084.0,179.743,179.7923,179.7133,179.7726,10084.0
2024-02-27 14:15:00,182.12,182.31,182.12,182.23,13118.0,179.7726,179.9601,179.7726,179.8811,13118.0
2024-02-27 14:20:00,182.24,182.26,182.19,182.25,9548.0,179.891,179.9108,179.8417,179.9009,9548.0
2024-02-27 14:25:00,182.24,182.26,182.16,182.21,14708.0,179.891,179.9108,179.8121,179.8614,14708.0
2024-02-27 14:30:00,182.22,182.29,182.15,182.16,17865.0,179.8713,179.9404,179.8022,179.8121,17865.0
2024-02-27 14:35:00,182.16,182.23,182.11,182.17,14482.0,179.8121,179.8811,179.7627,179.8219,14482.0
2024-02-27 14:40:00,182.19,182.21,182.14,182.19,7831.0,179.8417,179.8614,179.7923,179.8417,7831.0
2024-02-27 14:45:00,182.2,182.2,182.05,182.1,34337.0,179.8515,179.8515,179.7035,179.7528,34337.0
2024-02-27 14:50:00,182.09,182.25,182.01,182.21,20991.0,179.743,179.9009,179.664,179.8614,20991.0
2024-02-27 14:55:00,182.21,182.36,182.2,182.34,10125.0,179.8614,180.0095,179.8515,179.9897,10125.0
2024-02-27 15:00:00,182.36,182.38,182.21,182.27,16150.0,180.0095,180.0292,179.8614,179.9206,16150.0
2024-02-27 15:05:00,182.27,182.31,182.21,182.31,14472.0,179.9206,179.9601,179.8614,179.9601,14472.0
2024-02-27 15:10:00,182.31,182.35,182.28,182.33,8768.0,179.9601,179.9996,179.9305,179.9799,8768.0
2024-02-27 15:15:00,182.34,182.34,182.22,182.24,30679.0,179.9897,179.9897,179.8713,179.891,30679.0
2024-02-27 15:20:00,182.22,182.36,182.19,182.36,22106.0,179.8713,180.0095,179.8417,180.0095,22106.0
2024-02-27 15:25:00,182.36,182.43,182.29,182.39,28264.0,180.0095,180.0786,179.9404,180.0391,28264.0
2024-02-27 15:30:00,182.38,182.38,182.21,182.21,22370.0,180.0292,180.0292,179.8614,179.8614,22370.0
2024-02-27 15:35:00,182.2,182.22,182.15,182.21,18519.0,179.8515,179.8713,179.8022,179.8614,18519.0
2024-02-27 15:40:00,182.22,182.29,182.12,182.27,24620.0,179.8713,179.9404,179.7726,179.9206,24620.0
2024-02-27 15:45:00,182.27,182.37,182.24,182.36,32750.0,179.9206,180.0193,179.891,180.0095,32750.0
2024-02-27 15:50:00,182.37,182.46,182.27,182.4,68845.0,180.0193,180.1082,179.9206,180.049,68845.0
2024-02-27 15:55:00,182.4,182.5,182.35,182.44,115496.0,180.049,180.1477,179.9996,180.0884,115496.0
2024-02-28 09:30:00,182.15,182.58,182.05,182.5,132729.0,179.8022,180.2266,179.7035,180.1477,132729.0
2024-02-28 09:35:00,182.52,182.97,182.48,182.97,44136.0,180.1674,180.6116,180.1279,180.6116,44136.0
2024-02-28 09:40:00,182.97,182.99,182.83,182.94,29007.0,180.6116,180.6314,180.4734,180.582,29007.0
2024-02-28 09:45:00,182.96,182.98,182.69,182.78,29602.0,180.6017,180.6215,180.3352,180.4241,29602.0
2024-02-28 09:50:00,182.75,182.79,182.36,182.52,53428.0,180.3944,180.4339,180.0095,180.1674,53428.0
2024-02-28 09:55:00,182.53,182.75,182.51,182.72,27356.0,180.1773,180.3944,180.1575,180.3648,27356.0
2024-02-28 10:00:00,182.72,182.87,182.63,182.75,43581.0,180.3648,180.5129,180.276,180.3944,43581.0
2024-02-28 10:05:00,182.75,183.05,182.7,183.04,48192.0,180.3944,180.6906,180.3451,180.6807,48192.0
2024-02-28 10:10:00,183.04,183.18,183.03,183.05,41270.0,180.6807,180.8189,180.6708,180.6906,41270.0
2024-02-28 10:15:00,183.08,183.2,183.02,183.12,46244.0,180.7202,180.8386,180.661,180.7597,46244.0
2024-02-28 10:20:00,183.12,183.17,183.03,183.03,28474.0,180.7597,180.809,180.6708,180.6708,28474.0
2024-02-28 10:25:00,183.05,183.19,183.02,183.11,25122.0,180.6906,180.8288,180.661,180.7498,25122.0
2024-02-28 10:30:00,183.12,183.55,183.09,183.54,25851.0,180.7597,181.1841,180.7301,181.1743,25851.0
2024-02-28 10:35:00,183.58,183.65,183.46,183.46,22803.0,181.2137,181.2828,181.0953,181.0953,22803.0
2024-02-28 10:40:00,183.47,183.6,183.45,183.52,16813.0,181.1052,181.2335,181.0854,181.1545,16813.0
2024-02-28 10:45:00,183.5,183.53,183.38,183.49,27412.0,181.1348,181.1644,181.0163,181.1249,27412.0
2024-02-28 10:50:00,183.49,183.56,183.41,183.46,26744.0,181.1249,181.194,181.0459,181.0953,26744.0
2024-02-28 10:55:00,183.45,183.62,183.43,183.6,20719.0,181.0854,181.2532,181.0657,181.2335,20719.0
2024-02-28 11:00:00,183.61,183.76,183.61,183.68,43057.0,181.2434,181.3914,181.2434,181.3125,43057.0
2024-02-28 11:05:00,183.7,183.77,183.61,183.61,21137.0,181.3322,181.4013,181.2434,181.2434,21137.0
2024-02-28 11:10:00,183.62,183.76,183.61,183.75,18537.0,181.2532,181.3914,181.2434,181.3816,18537.0
2024-02-28 11:15:00,183.76,183.78,183.67,183.74,23252.0,181.3914,181.4112,181.3026,181.3717,23252.0
2024-02-28 11:20:00,183.75,183.84,183.75,183.81,14308.0,181.3816,181.4704,181.3816,181.4408,14308.0
2024-02-28 11:25:00,183.82,183.89,183.77,183.87,22088.0,181.4507,181.5198,181.4013,181.5,22088.0
2024-02-28 11:30:00,183.87,183.91,183.65,183.67,32816.0,181.5,181.5395,181.2828,181.3026,32816.0
2024-02-28 11:35:00,183.66,183.87,183.66,183.85,21168.0,181.2927,181.5,181.2927,181.4803,21168.0
2024-02-28 11:40:00,183.84,183.91,183.81,183.91,20689.0,181.4704,181.5395,181.4408,181.5395,20689.0
2024-02-28 11:45:00,183.9,184.03,183.89,183.93,20117.0,181.5296,181.6579,181.5198,181.5592,20117.0
2024-02-28 11:50:00,183.94,184.04,183.94,183.96,14917.0,181.5691,181.6678,181.5691,181.5889,14917.0
2024-02-28 11:55:00,183.97,183.98,183.82,183.88,25841.0,181.5987,181.6086,181.4507,181.5099,25841.0
2024-02-28 12:00:00,183.88,183.98,183.79,183.94,29811.0,181.5099,181.6086,181.421,181.5691,29811.0
2024-02-28 12:05:00,183.95,183.96,183.75,183.78,30172.0,181.579,181.5889,181.3816,181.4112,30172.0
2024-02-28 12:10:00,183.8,183.84,183.75,183.77,22089.0,181.4309,181.4704,181.3816,181.4013,22089.0
2024-02-28 12:15:00,183.75,183.82,183.71,183.73,19512.0,181.3816,181.4507,181.3421,181.3618,19512.0
2024-02-28 12:20:00,183.71,183.73,183.62,183.69,20257.0,181.3421,181.3618,181.2532,181.3223,20257.0
2024-02-28 12:25:00,183.69,183.7,183.6,183.63,29464.0,181.3223,181.3322,181.2335,181.2631,29464.0
2024-02-28 12:30:00,183.61,183.61,183.36,183.44,34064.0,181.2434,181.2434,180.9966,181.0756,34064.0
2024-02-28 12:35:00,183.44,183.47,183.38,183.39,24251.0,181.0756,181.1052,181.0163,181.0262,24251.0
2024-02-28 12:40:00,183.4,183.51,183.37,183.47,23461.0,181.0361,181.1447,181.0065,181.1052,23461.0
2024-02-28 12:45:00,183.46,183.58,183.43,183.55,15675.0,181.0953,181.2137,181.0657,181.1841,15675.0
2024-02-28 12:50:00,183.55,183.61,183.52,183.6,20225.0,181.1841,181.2434,181.1545,181.2335,20225.0
2024-02-28 12:55:00,183.61,183.65,183.52,183.53,19574.0,181.2434,181.2828,181.1545,181.1644,19574.0
2024-02-28 13:00:00,183.53,183.58,183.44,183.44,23878.0,181.1644,181.2137,181.0756,181.0756,23878.0
2024-02-28 13:05:00,183.42,183.43,183.31,183.41,47119.0,181.0558,181.0657,180.9472,181.0459,47119.0
2024-02-28 13:10:00,183.4,183.46,183.33,183.46,22479.0,181.0361,181.0953,180.967,181.0953,22479.0
2024-02-28 13:15:00,183.46,183.49,183.42,183.48,23413.0,181.0953,181.1249,181.0558,181.115,23413.0
2024-02-28 13:20:00,183.49,183.57,183.48,183.52,13606.0,181.1249,181.2039,181.115,181.1545,13606.0
2024-02-28 13:25:00,183.51,183.6,183.49,183.6,17782.0,181.1447,181.2335,181.1249,181.2335,17782.0
2024-02-28 13:30:00,183.61,183.71,183.61,183.69,21627.0,181.2434,181.3421,181.2434,181.3223,21627.0
2024-02-28 13:35:00,183.7,183.73,183.65,183.68,16788.0,181.3322,181.3618,181.2828,181.3125,16788.0
2024-02-28 13:40:00,183.7,183.73,183.64,183.69,16189.0,181.3322,181.3618,181.273,181.3223,16189.0
2024-02-28 13:45:00,183.7,183.73,183.67,183.71,20608.0,181.3322,181.3618,181.3026,181.3421,20608.0
2024-02-28 13:50:00,183.71,183.75,183.61,183.74,23173.0,181.3421,181.3816,181.2434,181.3717,23173.0
2024-02-28 13:55:00,183.76,183.79,183.74,183.78,15452.0,181.3914,181.421,181.3717,181.4112,15452.0
2024-02-28 14:00:00,183.79,183.83,183.73,183.76,19608.0,181.421,181.4605,181.3618,181.3914,19608.0
2024-02-28 14:05:00,183.76,183.76,183.52,183.52,28241.0,181.3914,181.3914,181.1545,181.1545,28241.0
2024-02-28 14:10:00,183.5,183.52,183.32,183.37,36335.0,181.1348,181.1545,180.9571,181.0065,36335.0
2024-02-28 14:15:00,183.37,183.5,183.3,183.5,89942.0,181.0065,181.1348,180.9374,181.1348,89942.0
2024-02-28 14:20:00,183.5,183.51,183.39,183.44,25694.0,181.1348,181.1447,181.0262,181.0756,25694.0
2024-02-28 14:25:00,183.44,183.45,183.34,183.36,202157.0,181.0756,181.0854,180.9768,180.9966,202157.0
2024-02-28 14:30:00,183.34,183.34,183.24,183.28,25524.0,180.9768,180.9768,180.8781,180.9176,25524.0
2024-02-28 14:35:00,183.27,183.27,183.12,183.24,39906.0,180.9077,180.9077,180.7597,180.8781,39906.0
2024-02-28 14:40:00,183.25,183.26,183.14,183.22,15594.0,180.888,180.8979,180.7794,180.8584,15594.0
2024-02-28 14:45:00,183.22,183.28,183.15,183.22,23698.0,180.8584,180.9176,180.7893,180.8584,23698.0
2024-02-28 14:50:00,183.2,183.27,183.07,183.26,31389.0,180.8386,180.9077,180.7103,180.8979,31389.0
2024-02-28 14:55:00,183.26,183.33,183.24,183.27,19592.0,180.8979,180.967,180.8781,180.9077,19592.0
2024-02-28 15:00:00,183.28,183.35,183.24,183.33,29592.0,180.9176,180.9867,180.8781,180.967,29592.0
2024-02-28 15:05:00,183.32,183.32,183.05,183.11,35881.0,180.9571,180.9571,180.6906,180.7498,35881.0
2024-02-28 15:10:00,183.1,183.1,183.04,183.06,28194.0,180.7399,180.7399,180.6807,180.7005,28194.0
2024-02-28 15:15:00,183.05,183.13,183.02,183.09,21707.0,180.6906,180.7695,180.661,180.7301,21707.0
2024-02-28 15:20:00,183.09,183.2,183.02,183.15,42338.0,180.7301,180.8386,180.661,180.7893,42338.0
2024-02-28 15:25:00,183.14,183.24,183.09,183.21,24122.0,180.7794,180.8781,180.7301,180.8485,24122.0
2024-02-28 15:30:00,183.21,183.21,183.12,183.18,29865.0,180.8485,180.8485,180.7597,180.8189,29865.0
2024-02-28 15:35:00,183.17,183.19,183.06,183.11,32810.0,180.809,180.8288,180.7005,180.7498,32810.0
2024-02-28 15:40:00,183.11,183.17,183.06,183.08,29434.0,180.7498,180.809,180.7005,180.7202,29434.0
2024-02-28 15:45:00,183.08,183.15,183.0,183.12,38344.0,180.7202,180.7893,180.6412,180.7597,38344.0
2024-02-28 15:50:00,183.12,183.12,182.92,182.98,108332.0,180.7597,180.7597,180.5623,180.6215,108332.0
2024-02-28 15:55:00,182.97,183.18,182.97,183.18,216534.0,180.6116,180.8189,180.6116,180.8189,216534.0
2024-02-29 09:30:00,183.79,184.03,183.58,184.02,269005.0,181.421,181.6579,181.2137,181.6481,269005.0
2024-02-29 09:35:00,184.04,184.19,183.79,184.11,49680.0,181.6678,181.8159,181.421,181.7369,49680.0
2024-02-29 09:40:00,184.13,184.37,183.94,184.04,46798.0,181.7567,181.9936,181.5691,181.6678,46798.0
2024-02-29 09:45:00,184.04,184.34,183.95,184.16,55792.0,181.6678,181.964,181.579,181.7863,55792.0
2024-02-29 09:50:00,184.15,184.25,184.1,184.1,38899.0,181.7764,181.8751,181.727,181.727,38899.0
2024-02-29 09:55:00,184.06,184.27,184.03,184.17,35730.0,181.6876,181.8949,181.6579,181.7961,35730.0
2024-02-29 10:00:00,184.19,184.45,184.15,184.43,22260.0,181.8159,182.0725,181.7764,182.0528,22260.0
2024-02-29 10:05:00,184.45,184.48,184.08,184.19,31902.0,182.0725,182.1021,181.7073,181.8159,31902.0
2024-02-29 10:10:00,184.19,184.19,183.39,183.5,63275.0,181.8159,181.8159,181.0262,181.1348,63275.0
2024-02-29 10:15:00,183.5,183.85,183.48,183.76,26334.0,181.1348,181.4803,181.115,181.3914,26334.0
2024-02-29 10:20:00,183.82,183.91,183.71,183.91,34135.0,181.4507,181.5395,181.3421,181.5395,34135.0
2024-02-29 10:25:00,183.93,184.05,183.92,184.01,26455.0,181.5592,181.6777,181.5494,181.6382,26455.0
2024-02-29 10:30:00,184.02,184.06,183.86,183.91,31766.0,181.6481,181.6876,181.4901,181.5395,31766.0
2024-02-29 10:35:00,183.91,184.04,183.87,184.0,26024.0,181.5395,181.6678,181.5,181.6283,26024.0
2024-02-29 10:40:00,184.0,184.02,183.74,183.79,21734.0,181.6283,181.6481,181.3717,181.421,21734.0
2024-02-29 10:45:00,183.78,183.95,183.65,183.95,36498.0,181.4112,181.579,181.2828,181.579,36498.0
2024-02-29 10:50:00,183.94,183.99,183.56,183.56,24376.0,181.5691,181.6185,181.194,181.194,24376.0
2024-02-29 10:55:00,183.58,183.77,183.55,183.68,21974.0,181.2137,181.4013,181.1841,181.3125,21974.0
2024-02-29 11:00:00,183.72,183.75,183.45,183.54,23889.0,181.3519,181.3816,181.0854,181.1743,23889.0
2024-02-29 11:05:00,183.58,183.73,183.55,183.71,14090.0,181.2137,181.3618,181.1841,181.3421,14090.0
2024-02-29 11:10:00,183.73,183.82,183.69,183.82,10944.0,181.3618,181.4507,181.3223,181.4507,10944.0
2024-02-29 11:15:00,183.81,183.89,183.75,183.82,13022.0,181.4408,181.5198,181.3816,181.4507,13022.0
2024-02-29 11:20:00,183.82,183.83,183.66,183.71,15351.0,181.4507,181.4605,181.2927,181.3421,15351.0
2024-02-29 11:25:00,183.71,183.76,183.53,183.53,17506.0,181.3421,181.3914,181.1644,181.1644,17506.0
2024-02-29 11:30:00,183.51,183.53,183.32,183.33,38539.0,181.1447,181.1644,180.9571,180.967,38539.0
2024-02-29 11:35:00,183.37,183.46,183.03,183.03,58423.0,181.0065,181.0953,180.6708,180.6708,58423.0
2024-02-29 11:40:00,183.05,183.17,182.88,183.16,46088.0,180.6906,180.809,180.5228,180.7992,46088.0
2024-02-29 11:45:00,183.16,183.38,183.06,183.38,31603.0,180.7992,181.0163,180.7005,181.0163,31603.0
2024-02-29 11:50:00,183.38,183.47,183.34,183.47,20033.0,181.0163,181.1052,180.9768,181.1052,20033.0
2024-02-29 11:55:00,183.49,183.55,183.43,183.54,15939.0,181.1249,181.1841,181.0657,181.1743,15939.0
2024-02-29 12:00:00,183.49,183.7,183.47,183.6,22063.0,181.1249,181.3322,181.1052,181.2335,22063.0
2024-02-29 12:05:00,183.58,183.61,183.44,183.54,17445.0,181.2137,181.2434,181.0756,181.1743,17445.0
2024-02-29 12:10:00,183.55,183.61,183.5,183.57,19236.0,181.1841,181.2434,181.1348,181.2039,19236.0
2024-02-29 12:15:00,183.59,183.64,183.52,183.59,20042.0,181.2236,181.273,181.1545,181.2236,20042.0
2024-02-29 12:20:00,183.57,183.64,183.42,183.49,17770.0,181.2039,181.273,181.0558,181.1249,17770.0
2024-02-29 12:25:00,183.49,183.49,183.32,183.34,25688.0,181.1249,181.1249,180.9571,180.9768,25688.0
2024-02-29 12:30:00,183.37,183.49,183.37,183.44,14972.0,181.0065,181.1249,181.0065,181.0756,14972.0
2024-02-29 12:35:00,183.44,183.52,183.41,183.52,13883.0,181.0756,181.1545,181.0459,181.1545,13883.0
2024-02-29 12:40:00,183.55,183.59,183.45,183.5,14833.0,181.1841,181.2236,181.0854,181.1348,14833.0
2024-02-29 12:45:00,183.47,183.64,183.41,183.59,24619.0,181.1052,181.273,181.0459,181.2236,24619.0
2024-02-29 12:50:00,183.59,183.67,183.52,183.67,20572.0,181.2236,181.3026,181.1545,181.3026,20572.0
2024-02-29 12:55:00,183.68,183.68,183.61,183.68,16181.0,181.3125,181.3125,181.2434,181.3125,16181.0
2024-02-29 13:00:00,183.68,183.7,183.63,183.67,15180.0,181.3125,181.3322,181.2631,181.3026,15180.0
2024-02-29 13:05:00,183.66,183.73,183.65,183.73,12372.0,181.2927,181.3618,181.2828,181.3618,12372.0
2024-02-29 13:10:00,183.75,183.87,183.74,183.85,26710.0,181.3816,181.5,181.3717,181.4803,26710.0
2024-02-29 13:15:00,183.85,183.89,183.79,183.85,16091.0,181.4803,181.5198,181.421,181.4803,16091.0
2024-02-29 13:20:00,183.83,183.86,183.71,183.81,12251.0,181.4605,181.4901,181.3421,181.4408,12251.0
2024-02-29 13:25:00,183.8,183.93,183.8,183.91,27114.0,181.4309,181.5592,181.4309,181.5395,27114.0
2024-02-29 13:30:00,183.92,183.93,183.83,183.86,14104.0,181.5494,181.5592,181.4605,181.4901,14104.0
2024-02-29 13:35:00,183.85,183.89,183.82,183.87,10641.0,181.4803,181.5198,181.4507,181.5,10641.0
2024-02-29 13:40:00,183.86,183.89,183.82,183.88,11948.0,181.4901,181.5198,181.4507,181.5099,11948.0
2024-02-29 13:45:00,183.89,183.92,183.8,183.84,17595.0,181.5198,181.5494,181.4309,181.4704,17595.0
2024-02-29 13:50:00,183.84,183.88,183.81,183.84,65346.0,181.4704,181.5099,181.4408,181.4704,65346.0
2024-02-29 13:55:00,183.83,183.85,183.79,183.81,14184.0,181.4605,181.4803,181.421,181.4408,14184.0
2024-02-29 14:00:00,183.81,183.84,183.75,183.81,16782.0,181.4408,181.4704,181.3816,181.4408,16782.0
2024-02-29 14:05:00,183.82,183.83,183.73,183.81,21803.0,181.4507,181.4605,181.3618,181.4408,21803.0
2024-02-29 14:10:00,183.81,183.84,183.78,183.79,134114.0,181.4408,181.4704,181.4112,181.421,134114.0
2024-02-29 14:15:00,183.8,183.88,183.76,183.85,25223.0,181.4309,181.5099,181.3914,181.4803,25223.0
2024-02-29 14:20:00,183.84,183.86,183.74,183.74,11082.0,181.4704,181.4901,181.3717,181.3717,11082.0
2024-02-29 14:25:00,183.74,183.74,183.53,183.64,19593.0,181.3717,181.3717,181.1644,181.273,19593.0
2024-02-29 14:30:00,183.62,183.7,183.58,183.66,18372.0,181.2532,181.3322,181.2137,181.2927,18372.0
2024-02-29 14:35:00,183.67,183.71,183.66,183.71,14735.0,181.3026,181.3421,181.2927,181.3421,14735.0
2024-02-29 14:40:00,183.71,183.73,183.6,183.61,11803.0,181.3421,181.3618,181.2335,181.2434,11803.0
2024-02-29 14:45:00,183.6,183.7,183.52,183.67,27795.0,181.2335,181.3322,181.1545,181.3026,27795.0
2024-02-29 14:50:00,183.68,183.68,183.58,183.61,10759.0,181.3125,181.3125,181.2137,181.2434,10759.0
2024-02-29 14:55:00,183.61,183.79,183.58,183.78,12363.0,181.2434,181.421,181.2137,181.4112,12363.0
2024-02-29 15:00:00,183.8,183.86,183.78,183.81,15224.0,181.4309,181.4901,181.4112,181.4408,15224.0
2024-02-29 15:05:00,183.81,183.85,183.79,183.83,19665.0,181.4408,181.4803,181.421,181.4605,19665.0
2024-02-29 15:10:00,183.84,183.85,183.74,183.74,13884.0,181.4704,181.4803,181.3717,181.3717,13884.0
2024-02-29 15:15:00,183.75,183.89,183.74,183.88,29523.0,181.3816,181.5198,181.3717,181.5099,29523.0
2024-02-29 15:20:00,183.88,183.95,183.88,183.93,15293.0,181.5099,181.579,181.5099,181.5592,15293.0
2024-02-29 15:25:00,183.93,183.96,183.9,183.93,20976.0,181.5592,181.5889,181.5296,181.5592,20976.0
2024-02-29 15:30:00,183.93,184.03,183.88,183.93,37719.0,181.5592,181.6579,181.5099,181.5592,37719.0
2024-02-29 15:35:00,183.93,183.99,183.88,183.99,40158.0,181.5592,181.6185,181.5099,181.6185,40158.0
2024-02-29 15:40:00,183.98,184.14,183.98,184.01,48064.0,181.6086,181.7665,181.6086,181.6382,48064.0
2024-02-29 15:45:00,184.02,184.17,184.02,184.1,60927.0,181.6481,181.7961,181.6481,181.727,60927.0
2024-02-29 15:50:00,184.11,184.43,184.11,184.37,295891.0,181.7369,182.0528,181.7369,181.9936,295891.0
2024-02-29 15:55:00,184.37,184.84,184.35,184.37,667146.0,181.9936,182.4575,181.9738,181.9936,667146.0
2024-03-01 09:30:00,184.25,184.5,183.86,183.89,103926.0,181.8751,182.1219,181.4901,181.5198,103926.0
2024-03-01 09:35:00,183.86,183.93,183.45,183.5,48766.0,181.4901,181.5592,181.0854,181.1348,48766.0
2024-03-01 09:40:00,183.49,183.6,183.33,183.6,68044.0,181.1249,181.2335,180.967,181.2335,68044.0
2024-03-01 09:45:00,183.58,183.69,183.31,183.66,62125.0,181.2137,181.3223,180.9472,181.2927,62125.0
2024-03-01 09:50:00,183.65,183.75,183.52,183.64,52610.0,181.2828,181.3816,181.1545,181.273,52610.0
2024-03-01 09:55:00,183.63,183.8,183.56,183.72,31565.0,181.2631,181.4309,181.194,181.3519,31565.0
2024-03-01 10:00:00,183.74,184.15,183.74,183.79,112001.0,181.3717,181.7764,181.3717,181.421,112001.0
2024-03-01 10:05:00,183.82,184.22,183.79,184.15,39645.0,181.4507,181.8455,181.421,181.7764,39645.0
2024-03-01 10:10:00,184.16,184.38,184.16,184.35,150363.0,181.7863,182.0034,181.7863,181.9738,150363.0
2024-03-01 10:15:00,184.32,184.5,184.16,184.17,61756.0,181.9442,182.1219,181.7863,181.7961,61756.0
2024-03-01 10:20:00,184.18,184.38,184.18,184.37,50616.0,181.806,182.0034,181.806,181.9936,50616.0
2024-03-01 10:25:00,184.39,184.55,184.38,184.4,41370.0,182.0133,182.1712,182.0034,182.0232,41370.0
2024-03-01 10:30:00,184.4,184.45,184.14,184.21,72353.0,182.0232,182.0725,181.7665,181.8356,72353.0
2024-03-01 10:35:00,184.22,184.35,184.14,184.16,36899.0,181.8455,181.9738,181.7665,181.7863,36899.0
2024-03-01 10:40:00,184.15,184.48,184.13,184.45,26555.0,181.7764,182.1021,181.7567,182.0725,26555.0
2024-03-01 10:45:00,184.44,184.65,184.41,184.45,47896.0,182.0627,182.27,182.0331,182.0725,47896.0
2024-03-01 10:50:00,184.47,184.57,184.46,184.52,25387.0,182.0923,182.191,182.0824,182.1416,25387.0
2024-03-01 10:55:00,184.52,184.61,184.46,184.54,30492.0,182.1416,182.2305,182.0824,182.1614,30492.0
2024-03-01 11:00:00,184.55,184.69,184.53,184.66,64048.0,182.1712,182.3094,182.1515,182.2798,64048.0
2024-03-01 11:05:00,184.65,184.76,184.6,184.61,33322.0,182.27,182.3785,182.2206,182.2305,33322.0
2024-03-01 11:10:00,184.61,184.67,184.47,184.5,19552.0,182.2305,182.2897,182.0923,182.1219,19552.0
2024-03-01 11:15:00,184.5,184.67,184.49,184.67,18222.0,182.1219,182.2897,182.112,182.2897,18222.0
2024-03-01 11:20:00,184.67,184.76,184.56,184.66,47962.0,182.2897,182.3785,182.1811,182.2798,47962.0
2024-03-01 11:25:00,184.67,184.67,184.47,184.47,30516.0,182.2897,182.2897,182.0923,182.0923,30516.0
2024-03-01 11:30:00,184.48,184.53,184.41,184.42,32283.0,182.1021,182.1515,182.0331,182.0429,32283.0
2024-03-01 11:35:00,184.43,184.53,184.29,184.53,54440.0,182.0528,182.1515,181.9146,182.1515,54440.0
2024-03-01 11:40:00,184.53,184.58,184.48,184.54,32208.0,182.1515,182.2009,182.1021,182.1614,32208.0
2024-03-01 11:45:00,184.54,184.6,184.52,184.6,44002.0,182.1614,182.2206,182.1416,182.2206,44002.0
2024-03-01 11:50:00,184.61,184.67,184.55,184.66,42221.0,182.2305,182.2897,182.1712,182.2798,42221.0
2024-03-01 11:55:00,184.66,184.66,184.55,184.59,22867.0,182.2798,182.2798,182.1712,182.2107,22867.0
2024-03-01 12:00:00,184.58,184.62,184.51,184.57,25214.0,182.2009,182.2403,182.1318,182.191,25214.0
2024-03-01 12:05:00,184.57,184.63,184.54,184.61,21530.0,182.191,182.2502,182.1614,182.2305,21530.0
2024-03-01 12:10:00,184.62,184.82,184.62,184.8,21153.0,182.2403,182.4378,182.2403,182.418,21153.0
2024-03-01 12:15:00,184.8,184.8,184.72,184.78,27460.0,182.418,182.418,182.3391,182.3983,27460.0
2024-03-01 12:20:00,184.8,184.93,184.8,184.9,19831.0,182.418,182.5463,182.418,182.5167,19831.0
2024-03-01 12:25:00,184.89,184.93,184.83,184.84,27441.0,182.5069,182.5463,182.4476,182.4575,27441.0
2024-03-01 12:30:00,184.84,184.92,184.77,184.91,43625.0,182.4575,182.5365,182.3884,182.5266,43625.0
2024-03-01 12:35:00,184.91,184.98,184.73,184.88,112476.0,182.5266,182.5957,182.3489,182.497,112476.0
2024-03-01 12:40:00,184.89,184.91,184.81,184.86,33258.0,182.5069,182.5266,182.4279,182.4773,33258.0
2024-03-01 12:45:00,184.85,184.9,184.72,184.9,25827.0,182.4674,182.5167,182.3391,182.5167,25827.0
2024-03-01 12:50:00,184.92,185.03,184.92,184.99,24814.0,182.5365,182.6451,182.5365,182.6056,24814.0
2024-03-01 12:55:00,184.98,185.0,184.83,184.83,19059.0,182.5957,182.6154,182.4476,182.4476,19059.0
2024-03-01 13:00:00,184.83,184.87,184.74,184.79,23013.0,182.4476,182.4871,182.3588,182.4082,23013.0
2024-03-01 13:05:00,184.78,184.97,184.78,184.93,24961.0,182.3983,182.5858,182.3983,182.5463,24961.0
2024-03-01 13:10:00,184.96,185.02,184.92,184.92,29956.0,182.576,182.6352,182.5365,182.5365,29956.0
2024-03-01 13:15:00,184.93,184.98,184.92,184.95,23755.0,182.5463,182.5957,182.5365,182.5661,23755.0
2024-03-01 13:20:00,184.94,185.09,184.92,185.06,29126.0,182.5562,182.7043,182.5365,182.6747,29126.0
2024-03-01 13:25:00,185.08,185.17,185.05,185.12,26652.0,182.6944,182.7833,182.6648,182.7339,26652.0
2024-03-01 13:30:00,185.13,185.17,185.05,185.11,25591.0,182.7438,182.7833,182.6648,182.724,25591.0
2024-03-01 13:35:00,185.11,185.17,185.09,185.14,23613.0,182.724,182.7833,182.7043,182.7536,23613.0
2024-03-01 13:40:00,185.15,185.22,185.14,185.18,37409.0,182.7635,182.8326,182.7536,182.7931,37409.0
2024-03-01 13:45:00,185.18,185.23,185.05,185.08,27329.0,182.7931,182.8425,182.6648,182.6944,27329.0
2024-03-01 13:50:00,185.09,185.11,185.02,185.02,26851.0,182.7043,182.724,182.6352,182.6352,26851.0
2024-03-01 13:55:00,185.02,185.16,185.02,185.14,24338.0,182.6352,182.7734,182.6352,182.7536,24338.0
2024-03-01 14:00:00,185.15,185.24,185.12,185.18,29304.0,182.7635,182.8524,182.7339,182.7931,29304.0
2024-03-01 14:05:00,185.19,185.2,185.09,185.09,23769.0,182.803,182.8129,182.7043,182.7043,23769.0
2024-03-01 14:10:00,185.09,185.22,185.09,185.19,40409.0,182.7043,182.8326,182.7043,182.803,40409.0
2024-03-01 14:15:00,185.19,185.28,185.16,185.18,23492.0,182.803,182.8918,182.7734,182.7931,23492.0
2024-03-01 14:20:00,185.18,185.19,184.99,185.13,38962.0,182.7931,182.803,182.6056,182.7438,38962.0
2024-03-01 14:25:00,185.12,185.27,185.11,185.26,41207.0,182.7339,182.882,182.724,182.8721,41207.0
2024-03-01 14:30:00,185.26,185.29,185.07,185.13,26160.0,182.8721,182.9017,182.6845,182.7438,26160.0
2024-03-01 14:35:00,185.13,185.16,185.04,185.06,23242.0,182.7438,182.7734,182.6549,182.6747,23242.0
2024-03-01 14:40:00,185.06,185.1,184.98,185.07,27257.0,182.6747,182.7142,182.5957,182.6845,27257.0
2024-03-01 14:45:00,185.07,185.14,185.05,185.13,19683.0,182.6845,182.7536,182.6648,182.7438,19683.0
2024-03-01 14:50:00,185.14,185.17,185.11,185.15,19952.0,182.7536,182.7833,182.724,182.7635,19952.0
2024-03-01 14:55:00,185.15,185.25,185.15,185.23,20663.0,182.7635,182.8622,182.7635,182.8425,20663.0
2024-03-01 15:00:00,185.22,185.23,185.1,185.17,36885.0,182.8326,182.8425,182.7142,182.7833,36885.0
2024-03-01 15:05:00,185.17,185.22,185.03,185.14,48031.0,182.7833,182.8326,182.6451,182.7536,48031.0
2024-03-01 15:10:00,185.14,185.19,185.04,185.13,41453.0,182.7536,182.803,182.6549,182.7438,41453.0
2024-03-01 15:15:00,185.13,185.14,185.01,185.13,36650.0,182.7438,182.7536,182.6253,182.7438,36650.0
2024-03-01 15:20:00,185.13,185.26,185.12,185.15,71550.0,182.7438,182.8721,182.7339,182.7635,71550.0
2024-03-01 15:25:00,185.16,185.28,185.15,185.25,28205.0,182.7734,182.8918,182.7635,182.8622,28205.0
2024-03-01 15:30:00,185.25,185.29,185.17,185.25,55818.0,182.8622,182.9017,182.7833,182.8622,55818.0
2024-03-01 15:35:00,185.24,185.27,185.16,185.19,61832.0,182.8524,182.882,182.7734,182.803,61832.0
2024-03-01 15:40:00,185.2,185.21,185.11,185.2,64520.0,182.8129,182.8227,182.724,182.8129,64520.0
2024-03-01 15:45:00,185.2,185.29,185.19,185.25,87131.0,182.8129,182.9017,182.803,182.8622,87131.0
2024-03-01 15:50:00,185.26,185.26,185.01,185.18,221719.0,182.8721,182.8721,182.6253,182.7931,221719.0
2024-03-01 15:55:00,185.18,185.24,185.0,185.04,590377.0,182.7931,182.8524,182.6154,182.6549,590377.0
2024-03-04 09:30:00,184.11,184.7,184.11,184.66,103586.0,181.7369,182.3193,181.7369,182.2798,103586.0
2024-03-04 09:35:00,184.65,184.73,184.22,184.24,93339.0,182.27,182.3489,181.8455,181.8652,93339.0
2024-03-04 09:40:00,184.24,184.3,183.79,183.79,88692.0,181.8652,181.9245,181.421,181.421,88692.0
2024-03-04 09:45:00,183.84,184.1,183.84,184.05,89260.0,181.4704,181.727,181.4704,181.6777,89260.0
2024-03-04 09:50:00,184.06,184.3,183.96,184.17,50641.0,181.6876,181.9245,181.5889,181.7961,50641.0
2024-03-04 09:55:00,184.16,184.2,184.07,184.09,50159.0,181.7863,181.8258,181.6974,181.7172,50159.0
2024-03-04 10:00:00,184.09,184.14,183.97,183.97,37654.0,181.7172,181.7665,181.5987,181.5987,37654.0
2024-03-04 10:05:00,183.96,184.12,183.94,184.08,35645.0,181.5889,181.7468,181.5691,181.7073,35645.0
2024-03-04 10:10:00,184.08,184.09,183.96,183.98,48991.0,181.7073,181.7172,181.5889,181.6086,48991.0
2024-03-04 10:15:00,183.99,184.06,183.91,184.04,61598.0,181.6185,181.6876,181.5395,181.6678,61598.0
2024-03-04 10:20:00,184.04,184.06,183.9,183.98,38753.0,181.6678,181.6876,181.5296,181.6086,38753.0
2024-03-04 10:25:00,183.99,184.0,183.86,183.93,61825.0,181.6185,181.6283,181.4901,181.5592,61825.0
2024-03-04 10:30:00,183.92,184.03,183.88,184.02,57878.0,181.5494,181.6579,181.5099,181.6481,57878.0
2024-03-04 10:35:00,184.02,184.11,183.93,183.97,38919.0,181.6481,181.7369,181.5592,181.5987,38919.0
2024-03-04 10:40:00,183.97,184.05,183.93,184.04,35149.0,181.5987,181.6777,181.5592,181.6678,35149.0
2024-03-04 10:45:00,184.04,184.08,183.99,184.0,25147.0,181.6678,181.7073,181.6185,181.6283,25147.0
2024-03-04 10:50:00,183.99,184.02,183.82,183.85,34050.0,181.6185,181.6481,181.4507,181.4803,34050.0
2024-03-04 10:55:00,183.85,183.92,183.82,183.89,24915.0,181.4803,181.5494,181.4507,181.5198,24915.0
2024-03-04 11:00:00,183.9,183.93,183.83,183.86,31400.0,181.5296,181.5592,181.4605,181.4901,31400.0
2024-03-04 11:05:00,183.86,183.87,183.67,183.8,36880.0,181.4901,181.5,181.3026,181.4309,36880.0
2024-03-04 11:10:00,183.8,183.88,183.69,183.72,38100.0,181.4309,181.5099,181.3223,181.3519,38100.0
2024-03-04 11:15:00,183.71,183.75,183.66,183.71,37837.0,181.3421,181.3816,181.2927,181.3421,37837.0
2024-03-04 11:20:00,183.7,183.71,183.48,183.53,47998.0,181.3322,181.3421,181.115,181.1644,47998.0
2024-03-04 11:25:00,183.52,183.61,183.5,183.55,30666.0,181.1545,181.2434,181.1348,181.1841,30666.0
2024-03-04 11:30:00,183.55,183.6,183.47,183.5,44747.0,181.1841,181.2335,181.1052,181.1348,44747.0
2024-03-04 11:35:00,183.51,183.63,183.43,183.57,29163.0,181.1447,181.2631,181.0657,181.2039,29163.0
2024-03-04 11:40:00,183.58,183.59,183.35,183.36,24353.0,181.2137,181.2236,180.9867,180.9966,24353.0
2024-03-04 11:45:00,183.36,183.43,183.34,183.41,24765.0,180.9966,181.0657,180.9768,181.0459,24765.0
2024-03-04 11:50:00,183.4,183.44,183.29,183.41,27927.0,181.0361,181.0756,180.9275,181.0459,27927.0
2024-03-04 11:55:00,183.42,183.55,183.4,183.55,31520.0,181.0558,181.1841,181.0361,181.1841,31520.0
2024-03-04 12:00:00,183.55,183.55,183.39,183.4,40866.0,181.1841,181.1841,181.0262,181.0361,40866.0
2024-03-04 12:05:00,183.4,183.41,183.23,183.23,34605.0,181.0361,181.0459,180.8683,180.8683,34605.0
2024-03-04 12:10:00,183.24,183.24,183.14,183.14,28212.0,180.8781,180.8781,180.7794,180.7794,28212.0
2024-03-04 12:15:00,183.15,183.22,183.12,183.16,47161.0,180.7893,180.8584,180.7597,180.7992,47161.0
2024-03-04 12:20:00,183.16,183.21,183.04,183.04,32784.0,180.7992,180.8485,180.6807,180.6807,32784.0
2024-03-04 12:25:00,183.04,183.18,183.03,183.16,31999.0,180.6807,180.8189,180.6708,180.7992,31999.0
2024-03-04 12:30:00,183.16,183.24,183.12,183.17,51599.0,180.7992,180.8781,180.7597,180.809,51599.0
2024-03-04 12:35:00,183.18,183.19,183.09,183.1,35235.0,180.8189,180.8288,180.7301,180.7399,35235.0
2024-03-04 12:40:00,183.1,183.15,183.0,183.0,32687.0,180.7399,180.7893,180.6412,180.6412,32687.0
2024-03-04 12:45:00,183.0,183.09,182.96,182.97,38376.0,180.6412,180.7301,180.6017,180.6116,38376.0
2024-03-04 12:50:00,182.97,182.99,182.86,182.9,34553.0,180.6116,180.6314,180.503,180.5425,34553.0
2024-03-04 12:55:00,182.9,182.94,182.83,182.9,32459.0,180.5425,180.582,180.4734,180.5425,32459.0
2024-03-04 13:00:00,182.91,182.97,182.88,182.89,29377.0,180.5524,180.6116,180.5228,180.5326,29377.0
2024-03-04 13:05:00,182.9,182.99,182.86,182.87,39336.0,180.5425,180.6314,180.503,180.5129,39336.0
2024-03-04 13:10:00,182.86,182.93,182.83,182.86,36067.0,180.503,180.5721,180.4734,180.503,36067.0
2024-03-04 13:15:00,182.85,182.88,182.79,182.83,34883.0,180.4932,180.5228,180.4339,180.4734,34883.0
2024-03-04 13:20:00,182.84,182.85,182.69,182.69,34942.0,180.4833,180.4932,180.3352,180.3352,34942.0
2024-03-04 13:25:00,182.7,182.85,182.68,182.82,28990.0,180.3451,180.4932,180.3253,180.4635,28990.0
2024-03-04 13:30:00,182.81,182.91,182.81,182.89,42577.0,180.4537,180.5524,180.4537,180.5326,42577.0
2024-03-04 13:35:00,182.89,182.89,182.75,182.75,29301.0,180.5326,180.5326,180.3944,180.3944,29301.0
2024-03-04 13:40:00,182.76,182.84,182.76,182.82,29245.0,180.4043,180.4833,180.4043,180.4635,29245.0
2024-03-04 13:45:00,182.82,182.82,182.74,182.74,32779.0,180.4635,180.4635,180.3846,180.3846,32779.0
2024-03-04 13:50:00,182.74,182.76,182.69,182.72,30497.0,180.3846,180.4043,180.3352,180.3648,30497.0
2024-03-04 13:55:00,182.72,182.77,182.71,182.73,25835.0,180.3648,180.4142,180.355,180.3747,25835.0
2024-03-04 14:00:00,182.73,182.82,182.71,182.74,27206.0,180.3747,180.4635,180.355,180.3846,27206.0
2024-03-04 14:05:00,182.74,182.76,182.68,182.75,29757.0,180.3846,180.4043,180.3253,180.3944,29757.0
2024-03-04 14:10:00,182.75,182.78,182.73,182.74,30458.0,180.3944,180.4241,180.3747,180.3846,30458.0
2024-03-04 14:15:00,182.74,182.8,182.7,182.78,35115.0,180.3846,180.4438,180.3451,180.4241,35115.0
2024-03-04 14:20:00,182.78,182.78,182.68,182.77,29054.0,180.4241,180.4241,180.3253,180.4142,29054.0
2024-03-04 14:25:00,182.76,182.78,182.72,182.75,28145.0,180.4043,180.4241,180.3648,180.3944,28145.0
2024-03-04 14:30:00,182.75,182.9,182.73,182.86,36670.0,180.3944,180.5425,180.3747,180.503,36670.0
2024-03-04 14:35:00,182.86,183.18,182.86,183.16,111969.0,180.503,180.8189,180.503,180.7992,111969.0
2024-03-04 14:40:00,183.16,183.18,183.01,183.03,67823.0,180.7992,180.8189,180.6511,180.6708,67823.0
2024-03-04 14:45:00,183.04,183.16,183.0,183.13,37398.0,180.6807,180.7992,180.6412,180.7695,37398.0
2024-03-04 14:50:00,183.14,183.19,183.11,183.16,33867.0,180.7794,180.8288,180.7498,180.7992,33867.0
2024-03-04 14:55:00,183.16,183.24,183.16,183.18,33992.0,180.7992,180.8781,180.7992,180.8189,33992.0
2024-03-04 15:00:00,183.17,183.24,183.14,183.16,44482.0,180.809,180.8781,180.7794,180.7992,44482.0
2024-03-04 15:05:00,183.16,183.21,183.14,183.18,38764.0,180.7992,180.8485,180.7794,180.8189,38764.0
2024-03-04 15:10:00,183.17,183.29,183.14,183.26,53634.0,180.809,180.9275,180.7794,180.8979,53634.0
2024-03-04 15:15:00,183.26,183.27,183.15,183.16,63463.0,180.8979,180.9077,180.7893,180.7992,63463.0
2024-03-04 15:20:00,183.15,183.2,183.09,183.16,35068.0,180.7893,180.8386,180.7301,180.7992,35068.0
2024-03-04 15:25:00,183.16,183.21,183.06,183.1,54935.0,180.7992,180.8485,180.7005,180.7399,54935.0
2024-03-04 15:30:00,183.11,183.13,182.84,182.85,53638.0,180.7498,180.7695,180.4833,180.4932,53638.0
2024-03-04 15:35:00,182.83,182.93,182.68,182.93,79107.0,180.4734,180.5721,180.3253,180.5721,79107.0
2024-03-04 15:40:00,182.94,182.96,182.84,182.85,55496.0,180.582,180.6017,180.4833,180.4932,55496.0
2024-03-04 15:45:00,182.85,182.86,182.67,182.77,146805.0,180.4932,180.503,180.3155,180.4142,146805.0
2024-03-04 15:50:00,182.77,182.85,182.57,182.66,208929.0,180.4142,180.4932,180.2168,180.3056,208929.0
2024-03-04 15:55:00,182.66,182.68,182.47,182.49,280938.0,180.3056,180.3253,180.1181,180.1378,280938.0
2024-03-05 09:30:00,181.35,181.61,181.05,181.13,112307.0,179.0125,179.2691,178.7164,178.7953,112307.0
2024-03-05 09:35:00,181.09,181.16,180.61,180.8,43531.0,178.7558,178.8249,178.282,178.4696,43531.0
2024-03-05 09:40:00,180.82,181.2,180.74,181.16,48886.0,178.4893,178.8644,178.4104,178.8249,48886.0
2024-03-05 09:45:00,181.16,181.28,181.02,181.2,84067.0,178.8249,178.9434,178.6867,178.8644,84067.0
2024-03-05 09:50:00,181.2,181.39,181.05,181.16,73655.0,178.8644,179.052,178.7164,178.8249,73655.0
2024-03-05 09:55:00,181.15,181.22,181.08,181.12,28612.0,178.8151,178.8842,178.746,178.7855,28612.0
2024-03-05 10:00:00,181.13,181.68,181.13,181.45,81663.0,178.7953,179.3382,178.7953,179.1112,81663.0
2024-03-05 10:05:00,181.43,181.46,181.1,181.14,88861.0,179.0915,179.1211,178.7657,178.8052,88861.0
2024-03-05 10:10:00,181.12,181.22,180.9,180.92,29136.0,178.7855,178.8842,178.5683,178.588,29136.0
2024-03-05 10:15:00,180.93,180.96,180.52,180.6,46380.0,178.5979,178.6275,178.1932,178.2722,46380.0
2024-03-05 10:20:00,180.6,180.68,180.42,180.42,44706.0,178.2722,178.3511,178.0945,178.0945,44706.0
2024-03-05 10:25:00,180.43,180.57,180.3,180.46,29970.0,178.1044,178.2425,177.976,178.134,29970.0
2024-03-05 10:30:00,180.39,180.51,180.31,180.45,50089.0,178.0649,178.1833,177.9859,178.1241,50089.0
2024-03-05 10:35:00,180.44,180.47,180.25,180.32,36135.0,178.1142,178.1438,177.9267,177.9958,36135.0
2024-03-05 10:40:00,180.34,180.57,180.32,180.48,46439.0,178.0155,178.2425,177.9958,178.1537,46439.0
2024-03-05 10:45:00,180.47,180.61,180.33,180.35,43943.0,178.1438,178.282,178.0056,178.0254,43943.0
2024-03-05 10:50:00,180.34,180.54,180.27,180.27,29821.0,178.0155,178.2129,177.9464,177.9464,29821.0
2024-03-05 10:55:00,180.27,180.4,180.27,180.36,20110.0,177.9464,178.0747,177.9464,178.0353,20110.0
2024-03-05 11:00:00,180.36,180.47,180.35,180.38,47954.0,178.0353,178.1438,178.0254,178.055,47954.0
2024-03-05 11:05:00,180.36,180.47,180.36,180.43,25667.0,178.0353,178.1438,178.0353,178.1044,25667.0
2024-03-05 11:10:00,180.42,180.42,180.18,180.27,34326.0,178.0945,178.0945,177.8576,177.9464,34326.0
2024-03-05 11:15:00,180.28,180.39,180.24,180.38,37993.0,177.9563,178.0649,177.9168,178.055,37993.0
2024-03-05 11:20:00,180.38,180.39,180.26,180.38,63780.0,178.055,178.0649,177.9365,178.055,63780.0
2024-03-05 11:25:00,180.36,180.39,180.29,180.34,25447.0,178.0353,178.0649,177.9662,178.0155,25447.0
2024-03-05 11:30:00,180.34,180.47,180.34,180.4,35436.0,178.0155,178.1438,178.0155,178.0747,35436.0
2024-03-05 11:35:00,180.41,180.44,180.31,180.34,36568.0,178.0846,178.1142,177.9859,178.0155,36568.0
2024-03-05 11:40:00,180.34,180.39,180.04,180.14,32970.0,178.0155,178.0649,177.7194,177.8181,32970.0
2024-03-05 11:45:00,180.15,180.25,180.02,180.13,30134.0,177.828,177.9267,177.6996,177.8082,30134.0
2024-03-05 11:50:00,180.14,180.15,180.02,180.02,37573.0,177.8181,177.828,177.6996,177.6996,37573.0
2024-03-05 11:55:00,180.01,180.31,179.99,180.29,41265.0,177.6898,177.9859,177.67,177.9662,41265.0
2024-03-05 12:00:00,180.3,180.44,180.3,180.43,29716.0,177.976,178.1142,177.976,178.1044,29716.0
2024-03-05 12:05:00,180.42,180.48,180.36,180.44,38429.0,178.0945,178.1537,178.0353,178.1142,38429.0
2024-03-05 12:10:00,180.43,180.57,180.42,180.56,45072.0,178.1044,178.2425,178.0945,178.2327,45072.0
2024-03-05 12:15:00,180.57,180.6,180.51,180.56,45606.0,178.2425,178.2722,178.1833,178.2327,45606.0
2024-03-05 12:20:00,180.55,180.79,180.53,180.77,49908.0,178.2228,178.4597,178.2031,178.44,49908.0
2024-03-05 12:25:00,180.77,180.88,180.76,180.87,40817.0,178.44,178.5486,178.4301,178.5387,40817.0
2024-03-05 12:30:00,180.88,180.89,180.76,180.77,55267.0,178.5486,178.5584,178.4301,178.44,55267.0
2024-03-05 12:35:00,180.78,180.78,180.68,180.71,47196.0,178.4498,178.4498,178.3511,178.3807,47196.0
2024-03-05 12:40:00,180.71,180.77,180.63,180.76,45496.0,178.3807,178.44,178.3018,178.4301,45496.0
2024-03-05 12:45:00,180.76,180.87,180.7,180.7,36790.0,178.4301,178.5387,178.3709,178.3709,36790.0
2024-03-05 12:50:00,180.71,180.79,180.59,180.75,32687.0,178.3807,178.4597,178.2623,178.4202,32687.0
2024-03-05 12:55:00,180.77,180.82,180.74,180.74,33932.0,178.44,178.4893,178.4104,178.4104,33932.0
2024-03-05 13:00:00,180.74,180.74,180.62,180.67,48156.0,178.4104,178.4104,178.2919,178.3413,48156.0
2024-03-05 13:05:00,180.67,180.77,180.61,180.75,37190.0,178.3413,178.44,178.282,178.4202,37190.0
2024-03-05 13:10:00,180.76,180.76,180.65,180.66,35519.0,178.4301,178.4301,178.3215,178.3314,35519.0
2024-03-05 13:15:00,180.66,180.69,180.51,180.53,31919.0,178.3314,178.361,178.1833,178.2031,31919.0
2024-03-05 13:20:00,180.53,180.61,180.46,180.46,37348.0,178.2031,178.282,178.134,178.134,37348.0
2024-03-05 13:25:00,180.46,180.61,180.44,180.58,46435.0,178.134,178.282,178.1142,178.2524,46435.0
2024-03-05 13:30:00,180.57,180.74,180.52,180.68,42811.0,178.2425,178.4104,178.1932,178.3511,42811.0
2024-03-05 13:35:00,180.68,180.73,180.54,180.61,41284.0,178.3511,178.4005,178.2129,178.282,41284.0
2024-03-05 13:40:00,180.61,180.64,180.35,180.37,42043.0,178.282,178.3116,178.0254,178.0451,42043.0
2024-03-05 13:45:00,180.35,180.5,180.34,180.41,50272.0,178.0254,178.1734,178.0155,178.0846,50272.0
2024-03-05 13:50:00,180.42,180.57,180.27,180.48,36346.0,178.0945,178.2425,177.9464,178.1537,36346.0
2024-03-05 13:55:00,180.47,180.51,180.42,180.44,33893.0,178.1438,178.1833,178.0945,178.1142,33893.0
2024-03-05 14:00:00,180.44,180.59,180.42,180.53,64192.0,178.1142,178.2623,178.0945,178.2031,64192.0
2024-03-05 14:05:00,180.53,180.66,180.46,180.59,38008.0,178.2031,178.3314,178.134,178.2623,38008.0
2024-03-05 14:10:00,180.6,180.65,180.55,180.59,54366.0,178.2722,178.3215,178.2228,178.2623,54366.0
2024-03-05 14:15:00,180.59,180.71,180.48,180.49,45726.0,178.2623,178.3807,178.1537,178.1636,45726.0
2024-03-05 14:20:00,180.49,180.56,180.41,180.5,43934.0,178.1636,178.2327,178.0846,178.1734,43934.0
2024-03-05 14:25:00,180.5,180.58,180.49,180.53,47409.0,178.1734,178.2524,178.1636,178.2031,47409.0
2024-03-05 14:30:00,180.53,180.53,180.27,180.33,54368.0,178.2031,178.2031,177.9464,178.0056,54368.0
2024-03-05 14:35:00,180.33,180.37,180.22,180.28,42870.0,178.0056,178.0451,177.8971,177.9563,42870.0
2024-03-05 14:40:00,180.28,180.31,180.15,180.2,37677.0,177.9563,177.9859,177.828,177.8773,37677.0
2024-03-05 14:45:00,180.18,180.18,180.03,180.06,51655.0,177.8576,177.8576,177.7095,177.7391,51655.0
2024-03-05 14:50:00,180.08,180.14,179.92,179.96,38201.0,177.7589,177.8181,177.6009,177.6404,38201.0
2024-03-05 14:55:00,179.96,179.98,179.85,179.91,54529.0,177.6404,177.6602,177.5318,177.5911,54529.0
2024-03-05 15:00:00,179.9,179.93,179.8,179.91,69592.0,177.5812,177.6108,177.4825,177.5911,69592.0
2024-03-05 15:05:00,179.92,179.99,179.88,179.92,64309.0,177.6009,177.67,177.5614,177.6009,64309.0
2024-03-05 15:10:00,179.93,180.02,179.76,179.77,66295.0,177.6108,177.6996,177.443,177.4529,66295.0
2024-03-05 15:15:00,179.77,179.84,179.73,179.78,65301.0,177.4529,177.522,177.4134,177.4627,65301.0
2024-03-05 15:20:00,179.78,179.85,179.63,179.81,105130.0,177.4627,177.5318,177.3147,177.4923,105130.0
2024-03-05 15:25:00,179.81,179.85,179.73,179.8,111869.0,177.4923,177.5318,177.4134,177.4825,111869.0
2024-03-05 15:30:00,179.8,180.01,179.73,180.0,115569.0,177.4825,177.6898,177.4134,177.6799,115569.0
2024-03-05 15:35:00,180.0,180.04,179.92,179.95,83407.0,177.6799,177.7194,177.6009,177.6305,83407.0
2024-03-05 15:40:00,179.96,180.03,179.86,179.97,158291.0,177.6404,177.7095,177.5417,177.6503,158291.0
2024-03-05 15:45:00,179.97,180.13,179.93,180.11,119261.0,177.6503,177.8082,177.6108,177.7885,119261.0
2024-03-05 15:50:00,180.11,180.27,179.96,180.26,313728.0,177.7885,177.9464,177.6404,177.9365,313728.0
2024-03-05 15:55:00,180.25,180.41,180.19,180.29,639740.0,177.9267,178.0846,177.8674,177.9662,639740.0
2024-03-06 09:30:00,180.96,181.44,180.93,180.99,120855.0,178.6275,179.1013,178.5979,178.6571,120855.0
2024-03-06 09:35:00,180.99,181.03,180.71,180.78,53061.0,178.6571,178.6966,178.3807,178.4498,53061.0
2024-03-06 09:40:00,180.78,180.79,180.49,180.51,76136.0,178.4498,178.4597,178.1636,178.1833,76136.0
2024-03-06 09:45:00,180.51,180.63,180.26,180.28,64741.0,178.1833,178.3018,177.9365,177.9563,64741.0
2024-03-06 09:50:00,180.28,180.36,180.21,180.33,27055.0,177.9563,178.0353,177.8872,178.0056,27055.0
2024-03-06 09:55:00,180.31,180.33,179.95,180.08,40729.0,177.9859,178.0056,177.6305,177.7589,40729.0
2024-03-06 10:00:00,180.03,180.1,179.55,179.57,58995.0,177.7095,177.7786,177.2357,177.2554,58995.0
2024-03-06 10:05:00,179.58,179.67,179.38,179.5,71293.0,177.2653,177.3541,177.0679,177.1863,71293.0
2024-03-06 10:10:00,179.51,179.67,179.47,179.65,52793.0,177.1962,177.3541,177.1567,177.3344,52793.0
2024-03-06 10:15:00,179.64,179.96,179.61,179.84,39797.0,177.3245,177.6404,177.2949,177.522,39797.0
2024-03-06 10:20:00,179.85,179.99,179.75,179.81,29440.0,177.5318,177.67,177.4331,177.4923,29440.0
2024-03-06 10:25:00,179.8,179.82,179.64,179.76,46642.0,177.4825,177.5022,177.3245,177.443,46642.0
2024-03-06 10:30:00,179.75,180.08,179.69,180.08,42905.0,177.4331,177.7589,177.3739,177.7589,42905.0
2024-03-06 10:35:00,180.05,180.07,179.84,179.87,50341.0,177.7292,177.749,177.522,177.5516,50341.0
2024-03-06 10:40:00,179.87,179.95,179.73,179.84,17861.0,177.5516,177.6305,177.4134,177.522,17861.0
2024-03-06 10:45:00,179.86,180.08,179.83,180.08,21355.0,177.5417,177.7589,177.5121,177.7589,21355.0
2024-03-06 10:50:00,180.09,180.29,180.06,180.13,20422.0,177.7687,177.9662,177.7391,177.8082,20422.0
2024-03-06 10:55:00,180.13,180.21,180.1,180.13,21964.0,177.8082,177.8872,177.7786,177.8082,21964.0
2024-03-06 11:00:00,180.14,180.36,180.14,180.21,44848.0,177.8181,178.0353,177.8181,177.8872,44848.0
2024-03-06 11:05:00,180.2,180.34,180.16,180.31,17569.0,177.8773,178.0155,177.8378,177.9859,17569.0
2024-03-06 11:10:00,180.31,180.44,180.31,180.44,15322.0,177.9859,178.1142,177.9859,178.1142,15322.0
2024-03-06 11:15:00,180.44,180.52,180.39,180.42,17441.0,178.1142,178.1932,178.0649,178.0945,17441.0
2024-03-06 11:20:00,180.43,180.44,180.29,180.34,20401.0,178.1044,178.1142,177.9662,178.0155,20401.0
2024-03-06 11:25:00,180.33,180.34,180.25,180.32,17200.0,178.0056,178.0155,177.9267,177.9958,17200.0
2024-03-06 11:30:00,180.34,180.37,180.08,180.14,18210.0,178.0155,178.0451,177.7589,177.8181,18210.0
2024-03-06 11:35:00,180.14,180.31,180.11,180.25,26415.0,177.8181,177.9859,177.7885,177.9267,26415.0
2024-03-06 11:40:00,180.24,180.32,180.21,180.27,25118.0,177.9168,177.9958,177.8872,177.9464,25118.0
2024-03-06 11:45:00,180.27,180.35,180.22,180.31,19636.0,177.9464,178.0254,177.8971,177.9859,19636.0
2024-03-06 11:50:00,180.31,180.52,180.31,180.48,28860.0,177.9859,178.1932,177.9859,178.1537,28860.0
2024-03-06 11:55:00,180.5,180.54,180.41,180.42,24397.0,178.1734,178.2129,178.0846,178.0945,24397.0
2024-03-06 12:00:00,180.43,180.57,180.41,180.57,22419.0,178.1044,178.2425,178.0846,178.2425,22419.0
2024-03-06 12:05:00,180.59,180.66,180.49,180.64,19274.0,178.2623,178.3314,178.1636,178.3116,19274.0
2024-03-06 12:10:00,180.65,180.8,180.64,180.75,23881.0,178.3215,178.4696,178.3116,178.4202,23881.0
2024-03-06 12:15:00,180.74,180.79,180.67,180.75,29256.0,178.4104,178.4597,178.3413,178.4202,29256.0
2024-03-06 12:20:00,180.76,180.8,180.71,180.72,19080.0,178.4301,178.4696,178.3807,178.3906,19080.0
2024-03-06 12:25:00,180.73,180.76,180.63,180.67,37898.0,178.4005,178.4301,178.3018,178.3413,37898.0
2024-03-06 12:30:00,180.67,180.77,180.64,180.67,31578.0,178.3413,178.44,178.3116,178.3413,31578.0
2024-03-06 12:35:00,180.68,180.74,180.66,180.66,31020.0,178.3511,178.4104,178.3314,178.3314,31020.0
2024-03-06 12:40:00,180.65,180.69,180.64,180.68,23954.0,178.3215,178.361,178.3116,178.3511,23954.0
2024-03-06 12:45:00,180.68,180.68,180.47,180.54,21859.0,178.3511,178.3511,178.1438,178.2129,21859.0
2024-03-06 12:50:00,180.54,180.6,180.37,180.41,26647.0,178.2129,178.2722,178.0451,178.0846,26647.0
2024-03-06 12:55:00,180.4,180.53,180.37,180.52,30430.0,178.0747,178.2031,178.0451,178.1932,30430.0
2024-03-06 13:00:00,180.53,180.62,180.45,180.62,27190.0,178.2031,178.2919,178.1241,178.2919,27190.0
2024-03-06 13:05:00,180.62,180.62,180.45,180.48,16593.0,178.2919,178.2919,178.1241,178.1537,16593.0
2024-03-06 13:10:00,180.48,180.51,180.42,180.48,16336.0,178.1537,178.1833,178.0945,178.1537,16336.0
2024-03-06 13:15:00,180.48,180.6,180.46,180.6,18831.0,178.1537,178.2722,178.134,178.2722,18831.0
2024-03-06 13:20:00,180.61,180.69,180.61,180.64,14429.0,178.282,178.361,178.282,178.3116,14429.0
2024-03-06 13:25:00,180.66,180.75,180.62,180.73,22701.0,178.3314,178.4202,178.2919,178.4005,22701.0
2024-03-06 13:30:00,180.74,180.74,179.94,180.09,83898.0,178.4104,178.4104,177.6207,177.7687,83898.0
2024-03-06 13:35:00,180.08,180.13,179.7,180.09,42734.0,177.7589,177.8082,177.3838,177.7687,42734.0
2024-03-06 13:40:00,180.14,180.35,180.12,180.31,43255.0,177.8181,178.0254,177.7983,177.9859,43255.0
2024-03-06 13:45:00,180.32,180.36,179.62,179.62,52578.0,177.9958,178.0353,177.3048,177.3048,52578.0
2024-03-06 13:50:00,179.62,179.82,179.54,179.63,50208.0,177.3048,177.5022,177.2258,177.3147,50208.0
2024-03-06 13:55:00,179.63,179.88,179.61,179.81,33626.0,177.3147,177.5614,177.2949,177.4923,33626.0
2024-03-06 14:00:00,179.79,179.79,179.42,179.46,43333.0,177.4726,177.4726,177.1074,177.1469,43333.0
2024-03-06 14:05:00,179.48,179.82,179.48,179.75,55593.0,177.1666,177.5022,177.1666,177.4331,55593.0
2024-03-06 14:10:00,179.73,179.73,179.31,179.35,56360.0,177.4134,177.4134,176.9988,177.0383,56360.0
2024-03-06 14:15:00,179.32,179.4,179.1,179.34,175144.0,177.0087,177.0876,176.7915,177.0284,175144.0
2024-03-06 14:20:00,179.33,179.61,179.33,179.58,31417.0,177.0185,177.2949,177.0185,177.2653,31417.0
2024-03-06 14:25:00,179.56,179.76,179.45,179.71,28996.0,177.2456,177.443,177.137,177.3936,28996.0
2024-03-06 14:30:00,179.72,179.82,179.51,179.6,59339.0,177.4035,177.5022,177.1962,177.285,59339.0
2024-03-06 14:35:00,179.6,179.7,179.46,179.61,25882.0,177.285,177.3838,177.1469,177.2949,25882.0
2024-03-06 14:40:00,179.59,179.72,179.52,179.63,21619.0,177.2752,177.4035,177.2061,177.3147,21619.0
2024-03-06 14:45:00,179.63,179.7,179.38,179.66,38989.0,177.3147,177.3838,177.0679,177.3443,38989.0
2024-03-06 14:50:00,179.65,179.89,179.65,179.85,29473.0,177.3344,177.5713,177.3344,177.5318,29473.0
2024-03-06 14:55:00,179.85,179.86,179.51,179.71,36917.0,177.5318,177.5417,177.1962,177.3936,36917.0
2024-03-06 15:00:00,179.7,179.77,179.59,179.77,22285.0,177.3838,177.4529,177.2752,177.4529,22285.0
2024-03-06 15:05:00,179.75,179.89,179.7,179.77,28920.0,177.4331,177.5713,177.3838,177.4529,28920.0
2024-03-06 15:10:00,179.75,179.87,179.51,179.56,43158.0,177.4331,177.5516,177.1962,177.2456,43158.0
2024-03-06 15:15:00,179.59,179.82,179.56,179.7,33224.0,177.2752,177.5022,177.2456,177.3838,33224.0
2024-03-06 15:20:00,179.71,179.71,179.49,179.54,33215.0,177.3936,177.3936,177.1765,177.2258,33215.0
2024-03-06 15:25:00,179.54,179.76,179.53,179.7,28539.0,177.2258,177.443,177.216,177.3838,28539.0
2024-03-06 15:30:00,179.72,179.74,179.52,179.52,38127.0,177.4035,177.4232,177.2061,177.2061,38127.0
2024-03-06 15:35:00,179.52,179.75,179.4,179.72,52981.0,177.2061,177.4331,177.0876,177.4035,52981.0
2024-03-06 15:40:00,179.72,179.85,179.62,179.68,54021.0,177.4035,177.5318,177.3048,177.364,54021.0
2024-03-06 15:45:00,179.69,179.89,179.67,179.86,58550.0,177.3739,177.5713,177.3541,177.5417,58550.0
2024-03-06 15:50:00,179.84,179.85,179.54,179.83,136312.0,177.522,177.5318,177.2258,177.5121,136312.0
2024-03-06 15:55:00,179.83,179.91,179.59,179.64,366523.0,177.5121,177.5911,177.2752,177.3245,366523.0
2024-03-07 09:30:00,180.1,180.75,180.06,180.56,118118.0,177.7786,178.4202,177.7391,178.2327,118118.0
2024-03-07 09:35:00,180.57,180.83,180.52,180.76,67276.0,178.2425,178.4992,178.1932,178.4301,67276.0
2024-03-07 09:40:00,180.78,180.88,180.46,180.47,63257.0,178.4498,178.5486,178.134,178.1438,63257.0
2024-03-07 09:45:00,180.5,180.51,180.22,180.48,49506.0,178.1734,178.1833,177.8971,178.1537,49506.0
2024-03-07 09:50:00,180.48,180.94,180.44,180.85,41580.0,178.1537,178.6078,178.1142,178.5189,41580.0
2024-03-07 09:55:00,180.85,180.91,180.74,180.79,23341.0,178.5189,178.5782,178.4104,178.4597,23341.0
2024-03-07 10:00:00,180.79,180.79,180.43,180.49,36439.0,178.4597,178.4597,178.1044,178.1636,36439.0
2024-03-07 10:05:00,180.5,180.65,180.4,180.46,51294.0,178.1734,178.3215,178.0747,178.134,51294.0
2024-03-07 10:10:00,180.48,180.72,180.48,180.68,51126.0,178.1537,178.3906,178.1537,178.3511,51126.0
2024-03-07 10:15:00,180.69,180.85,180.67,180.76,28770.0,178.361,178.5189,178.3413,178.4301,28770.0
2024-03-07 10:20:00,180.77,180.82,180.63,180.74,20101.0,178.44,178.4893,178.3018,178.4104,20101.0
2024-03-07 10:25:00,180.74,180.98,180.73,180.94,31075.0,178.4104,178.6473,178.4005,178.6078,31075.0
2024-03-07 10:30:00,180.95,181.19,180.8,181.19,37522.0,178.6176,178.8546,178.4696,178.8546,37522.0
2024-03-07 10:35:00,181.2,181.3,181.16,181.27,33963.0,178.8644,178.9631,178.8249,178.9335,33963.0
2024-03-07 10:40:00,181.27,181.3,181.21,181.24,35587.0,178.9335,178.9631,178.8743,178.9039,35587.0
2024-03-07 10:45:00,181.25,181.42,181.25,181.26,22435.0,178.9138,179.0816,178.9138,178.9237,22435.0
2024-03-07 10:50:00,181.25,181.28,181.09,181.23,28623.0,178.9138,178.9434,178.7558,178.894,28623.0
2024-03-07 10:55:00,181.21,181.24,181.08,181.12,20613.0,178.8743,178.9039,178.746,178.7855,20613.0
2024-03-07 11:00:00,181.12,181.15,181.01,181.08,22876.0,178.7855,178.8151,178.6769,178.746,22876.0
2024-03-07 11:05:00,181.09,181.14,181.01,181.14,16051.0,178.7558,178.8052,178.6769,178.8052,16051.0
2024-03-07 11:10:00,181.14,181.19,181.01,181.06,11388.0,178.8052,178.8546,178.6769,178.7262,11388.0
2024-03-07 11:15:00,181.06,181.09,180.93,181.0,19261.0,178.7262,178.7558,178.5979,178.667,19261.0
2024-03-07 11:20:00,181.01,181.05,180.86,180.93,14620.0,178.6769,178.7164,178.5288,178.5979,14620.0
2024-03-07 11:25:00,180.93,180.94,180.7,180.77,25408.0,178.5979,178.6078,178.3709,178.44,25408.0
2024-03-07 11:30:00,180.75,180.75,180.57,180.67,27540.0,178.4202,178.4202,178.2425,178.3413,27540.0
2024-03-07 11:35:00,180.66,180.7,180.56,180.69,28604.0,178.3314,178.3709,178.2327,178.361,28604.0
2024-03-07 11:40:00,180.7,180.75,180.64,180.71,19655.0,178.3709,178.4202,178.3116,178.3807,19655.0
2024-03-07 11:45:00,180.72,180.74,180.61,180.66,33934.0,178.3906,178.4104,178.282,178.3314,33934.0
2024-03-07 11:50:00,180.65,180.75,180.65,180.74,16560.0,178.3215,178.4202,178.3215,178.4104,16560.0
2024-03-07 11:55:00,180.74,180.83,180.74,180.82,61794.0,178.4104,178.4992,178.4104,178.4893,61794.0
2024-03-07 12:00:00,180.84,180.85,180.72,180.83,19055.0,178.5091,178.5189,178.3906,178.4992,19055.0
2024-03-07 12:05:00,180.84,180.87,180.75,180.85,14589.0,178.5091,178.5387,178.4202,178.5189,14589.0
2024-03-07 12:10:00,180.85,180.92,180.75,180.75,36654.0,178.5189,178.588,178.4202,178.4202,36654.0
2024-03-07 12:15:00,180.77,180.8,180.73,180.78,30918.0,178.44,178.4696,178.4005,178.4498,30918.0
2024-03-07 12:20:00,180.78,180.9,180.74,180.9,73157.0,178.4498,178.5683,178.4104,178.5683,73157.0
2024-03-07 12:25:00,180.89,180.93,180.81,180.81,22457.0,178.5584,178.5979,178.4795,178.4795,22457.0
2024-03-07 12:30:00,180.81,180.93,180.77,180.93,16572.0,178.4795,178.5979,178.44,178.5979,16572.0
2024-03-07 12:35:00,180.92,181.07,180.91,181.02,9892.0,178.588,178.7361,178.5782,178.6867,9892.0
2024-03-07 12:40:00,181.01,181.02,180.87,181.01,21300.0,178.6769,178.6867,178.5387,178.6769,21300.0
2024-03-07 12:45:00,181.02,181.04,180.9,180.93,12761.0,178.6867,178.7065,178.5683,178.5979,12761.0
2024-03-07 12:50:00,180.94,181.0,180.89,180.98,24705.0,178.6078,178.667,178.5584,178.6473,24705.0
2024-03-07 12:55:00,180.97,181.08,180.93,181.07,14796.0,178.6374,178.746,178.5979,178.7361,14796.0
2024-03-07 13:00:00,181.07,181.15,181.07,181.09,46053.0,178.7361,178.8151,178.7361,178.7558,46053.0
2024-03-07 13:05:00,181.11,181.18,181.0,181.17,38318.0,178.7756,178.8447,178.667,178.8348,38318.0
2024-03-07 13:10:00,181.2,181.27,181.14,181.19,30667.0,178.8644,178.9335,178.8052,178.8546,30667.0
2024-03-07 13:15:00,181.19,181.3,181.19,181.27,17710.0,178.8546,178.9631,178.8546,178.9335,17710.0
2024-03-07 13:20:00,181.28,181.35,181.23,181.35,11528.0,178.9434,179.0125,178.894,179.0125,11528.0
2024-03-07 13:25:00,181.35,181.5,181.34,181.49,18855.0,179.0125,179.1606,179.0026,179.1507,18855.0
2024-03-07 13:30:00,181.49,181.54,181.4,181.5,39033.0,179.1507,179.2,179.0618,179.1606,39033.0
2024-03-07 13:35:00,181.5,181.54,181.44,181.53,28938.0,179.1606,179.2,179.1013,179.1902,28938.0
2024-03-07 13:40:00,181.54,181.56,181.45,181.54,34348.0,179.2,179.2198,179.1112,179.2,34348.0
2024-03-07 13:45:00,181.55,181.61,181.51,181.6,31164.0,179.2099,179.2691,179.1704,179.2593,31164.0
2024-03-07 13:50:00,181.59,181.62,181.5,181.55,17655.0,179.2494,179.279,179.1606,179.2099,17655.0
2024-03-07 13:55:00,181.57,181.68,181.56,181.61,18117.0,179.2297,179.3382,179.2198,179.2691,18117.0
2024-03-07 14:00:00,181.63,181.7,181.52,181.66,24892.0,179.2889,179.358,179.1803,179.3185,24892.0
2024-03-07 14:05:00,181.66,181.66,181.52,181.52,19483.0,179.3185,179.3185,179.1803,179.1803,19483.0
2024-03-07 14:10:00,181.53,181.68,181.53,181.67,18873.0,179.1902,179.3382,179.1902,179.3284,18873.0
2024-03-07 14:15:00,181.71,181.72,181.51,181.57,13060.0,179.3679,179.3777,179.1704,179.2297,13060.0
2024-03-07 14:20:00,181.57,181.61,181.5,181.53,27810.0,179.2297,179.2691,179.1606,179.1902,27810.0
2024-03-07 14:25:00,181.53,181.58,181.5,181.51,13519.0,179.1902,179.2395,179.1606,179.1704,13519.0
2024-03-07 14:30:00,181.5,181.52,181.45,181.5,24757.0,179.1606,179.1803,179.1112,179.1606,24757.0
2024-03-07 14:35:00,181.49,181.61,181.49,181.61,14956.0,179.1507,179.2691,179.1507,179.2691,14956.0
2024-03-07 14:40:00,181.62,181.64,181.54,181.56,22089.0,179.279,179.2988,179.2,179.2198,22089.0
2024-03-07 14:45:00,181.54,181.57,181.51,181.56,14559.0,179.2,179.2297,179.1704,179.2198,14559.0
2024-03-07 14:50:00,181.56,181.6,181.54,181.56,13703.0,179.2198,179.2593,179.2,179.2198,13703.0
2024-03-07 14:55:00,181.54,181.59,181.35,181.4,33737.0,179.2,179.2494,179.0125,179.0618,33737.0
2024-03-07 15:00:00,181.4,181.4,181.06,181.2,37541.0,179.0618,179.0618,178.7262,178.8644,37541.0
2024-03-07 15:05:00,181.23,181.29,181.13,181.22,20223.0,178.894,178.9533,178.7953,178.8842,20223.0
2024-03-07 15:10:00,181.21,181.34,181.16,181.32,21681.0,178.8743,179.0026,178.8249,178.9829,21681.0
2024-03-07 15:15:00,181.29,181.32,181.15,181.19,19623.0,178.9533,178.9829,178.8151,178.8546,19623.0
2024-03-07 15:20:00,181.17,181.17,181.05,181.1,29012.0,178.8348,178.8348,178.7164,178.7657,29012.0
2024-03-07 15:25:00,181.09,181.15,181.01,181.05,29935.0,178.7558,178.8151,178.6769,178.7164,29935.0
2024-03-07 15:30:00,181.04,181.15,181.01,181.14,37482.0,178.7065,178.8151,178.6769,178.8052,37482.0
2024-03-07 15:35:00,181.16,181.19,181.12,181.18,30362.0,178.8249,178.8546,178.7855,178.8447,30362.0
2024-03-07 15:40:00,181.18,181.28,181.17,181.25,76164.0,178.8447,178.9434,178.8348,178.9138,76164.0
2024-03-07 15:45:00,181.26,181.27,181.12,181.14,65736.0,178.9237,178.9335,178.7855,178.8052,65736.0
2024-03-07 15:50:00,181.13,181.2,180.98,181.14,74971.0,178.7953,178.8644,178.6473,178.8052,74971.0
2024-03-07 15:55:00,181.13,181.19,180.91,180.96,165618.0,178.7953,178.8546,178.5782,178.6275,165618.0
2024-03-08 09:30:00,181.4,181.79,181.26,181.54,160309.0,179.0618,179.4468,178.9237,179.2,160309.0
2024-03-08 09:35:00,181.53,181.66,181.32,181.49,47453.0,179.1902,179.3185,178.9829,179.1507,47453.0
2024-03-08 09:40:00,181.56,181.66,181.4,181.52,64859.0,179.2198,179.3185,179.0618,179.1803,64859.0
2024-03-08 09:45:00,181.55,182.0,181.5,181.79,59894.0,179.2099,179.6541,179.1606,179.4468,59894.0
2024-03-08 09:50:00,181.79,181.99,181.74,181.89,62696.0,179.4468,179.6442,179.3975,179.5455,62696.0
2024-03-08 09:55:00,181.94,182.01,181.82,181.99,32763.0,179.5949,179.664,179.4764,179.6442,32763.0
2024-03-08 10:00:00,182.0,182.13,181.98,181.98,34017.0,179.6541,179.7824,179.6344,179.6344,34017.0
2024-03-08 10:05:00,181.99,182.05,181.9,181.97,44596.0,179.6442,179.7035,179.5554,179.6245,44596.0
2024-03-08 10:10:00,181.98,182.01,181.77,181.92,46869.0,179.6344,179.664,179.4271,179.5751,46869.0
2024-03-08 10:15:00,181.92,181.96,181.75,181.76,33124.0,179.5751,179.6146,179.4073,179.4172,33124.0
2024-03-08 10:20:00,181.77,181.9,181.7,181.8,38443.0,179.4271,179.5554,179.358,179.4567,38443.0
2024-03-08 10:25:00,181.81,181.94,181.76,181.84,38657.0,179.4666,179.5949,179.4172,179.4962,38657.0
2024-03-08 10:30:00,181.87,181.9,181.47,181.52,39290.0,179.5258,179.5554,179.1309,179.1803,39290.0
2024-03-08 10:35:00,181.54,181.57,181.31,181.47,47236.0,179.2,179.2297,178.973,179.1309,47236.0
2024-03-08 10:40:00,181.47,181.63,181.33,181.43,45428.0,179.1309,179.2889,178.9928,179.0915,45428.0
2024-03-08 10:45:00,181.44,181.55,181.14,181.53,59069.0,179.1013,179.2099,178.8052,179.1902,59069.0
2024-03-08 10:50:00,181.52,181.65,181.46,181.64,41019.0,179.1803,179.3086,179.1211,179.2988,41019.0
2024-03-08 10:55:00,181.64,181.75,181.47,181.52,31906.0,179.2988,179.4073,179.1309,179.1803,31906.0
2024-03-08 11:00:00,181.53,181.61,181.3,181.31,60557.0,179.1902,179.2691,178.9631,178.973,60557.0
2024-03-08 11:05:00,181.31,181.4,181.16,181.2,60122.0,178.973,179.0618,178.8249,178.8644,60122.0
2024-03-08 11:10:00,181.19,181.35,181.08,181.33,52444.0,178.8546,179.0125,178.746,178.9928,52444.0
2024-03-08 11:15:00,181.3,181.38,181.21,181.27,60137.0,178.9631,179.0421,178.8743,178.9335,60137.0
2024-03-08 11:20:00,181.27,181.43,181.05,181.09,81550.0,178.9335,179.0915,178.7164,178.7558,81550.0
2024-03-08 11:25:00,181.1,181.16,180.84,180.88,104776.0,178.7657,178.8249,178.5091,178.5486,104776.0
2024-03-08 11:30:00,180.88,181.0,180.74,180.87,118415.0,178.5486,178.667,178.4104,178.5387,118415.0
2024-03-08 11:35:00,180.86,181.06,180.84,181.05,72029.0,178.5288,178.7262,178.5091,178.7164,72029.0
2024-03-08 11:40:00,181.06,181.11,180.9,181.05,85079.0,178.7262,178.7756,178.5683,178.7164,85079.0
2024-03-08 11:45:00,181.07,181.08,180.76,180.89,71821.0,178.7361,178.746,178.4301,178.5584,71821.0
2024-03-08 11:50:00,180.9,181.12,180.89,181.0,45034.0,178.5683,178.7855,178.5584,178.667,45034.0
2024-03-08 11:55:00,180.99,181.06,180.87,180.92,45972.0,178.6571,178.7262,178.5387,178.588,45972.0
2024-03-08 12:00:00,180.91,181.15,180.84,181.01,60230.0,178.5782,178.8151,178.5091,178.6769,60230.0
2024-03-08 12:05:00,180.99,181.1,180.8,180.84,52539.0,178.6571,178.7657,178.4696,178.5091,52539.0
2024-03-08 12:10:00,180.84,181.02,180.71,180.91,94929.0,178.5091,178.6867,178.3807,178.5782,94929.0
2024-03-08 12:15:00,180.92,180.97,180.73,180.74,68607.0,178.588,178.6374,178.4005,178.4104,68607.0
2024-03-08 12:20:00,180.76,180.82,180.62,180.63,42930.0,178.4301,178.4893,178.2919,178.3018,42930.0
2024-03-08 12:25:00,180.64,180.99,180.64,180.92,48131.0,178.3116,178.6571,178.3116,178.588,48131.0
2024-03-08 12:30:00,180.92,180.94,180.77,180.85,64518.0,178.588,178.6078,178.44,178.5189,64518.0
2024-03-08 12:35:00,180.86,180.95,180.74,180.93,42835.0,178.5288,178.6176,178.4104,178.5979,42835.0
2024-03-08 12:40:00,180.95,180.96,180.79,180.87,441281.0,178.6176,178.6275,178.4597,178.5387,441281.0
2024-03-08 12:45:00,180.84,180.85,180.65,180.69,29247.0,178.5091,178.5189,178.3215,178.361,29247.0
2024-03-08 12:50:00,180.7,180.75,180.3,180.3,49340.0,178.3709,178.4202,177.976,177.976,49340.0
2024-03-08 12:55:00,180.31,180.32,180.15,180.22,121740.0,177.9859,177.9958,177.828,177.8971,121740.0
2024-03-08 13:00:00,180.22,180.22,180.0,180.05,76547.0,177.8971,177.8971,177.6799,177.7292,76547.0
2024-03-08 13:05:00,180.01,180.3,179.99,180.22,43409.0,177.6898,177.976,177.67,177.8971,43409.0
2024-03-08 13:10:00,180.22,180.27,180.07,180.07,28857.0,177.8971,177.9464,177.749,177.749,28857.0
2024-03-08 13:15:00,180.08,180.16,180.03,180.06,29503.0,177.7589,177.8378,177.7095,177.7391,29503.0
2024-03-08 13:20:00,180.08,180.21,179.96,180.13,39522.0,177.7589,177.8872,177.6404,177.8082,39522.0
2024-03-08 13:25:00,180.13,180.21,180.06,180.08,43856.0,177.8082,177.8872,177.7391,177.7589,43856.0
2024-03-08 13:30:00,180.06,180.17,179.97,179.97,65076.0,177.7391,177.8477,177.6503,177.6503,65076.0
2024-03-08 13:35:00,179.97,180.0,179.78,179.79,83667.0,177.6503,177.6799,177.4627,177.4726,83667.0
2024-03-08 13:40:00,179.77,179.86,179.71,179.85,49396.0,177.4529,177.5417,177.3936,177.5318,49396.0
2024-03-08 13:45:00,179.84,179.95,179.82,179.82,43136.0,177.522,177.6305,177.5022,177.5022,43136.0
2024-03-08 13:50:00,179.83,179.87,179.76,179.85,21674.0,177.5121,177.5516,177.443,177.5318,21674.0
2024-03-08 13:55:00,179.86,180.0,179.82,179.93,36062.0,177.5417,177.6799,177.5022,177.6108,36062.0
2024-03-08 14:00:00,179.94,180.18,179.92,180.14,23721.0,177.6207,177.8576,177.6009,177.8181,23721.0
2024-03-08 14:05:00,180.15,180.21,180.05,180.19,25787.0,177.828,177.8872,177.7292,177.8674,25787.0
2024-03-08 14:10:00,180.2,180.23,180.09,180.18,15500.0,177.8773,177.9069,177.7687,177.8576,15500.0
2024-03-08 14:15:00,180.19,180.33,180.18,180.27,21700.0,177.8674,178.0056,177.8576,177.9464,21700.0
2024-03-08 14:20:00,180.28,180.53,180.28,180.47,43957.0,177.9563,178.2031,177.9563,178.1438,43957.0
2024-03-08 14:25:00,180.48,180.56,180.36,180.51,46158.0,178.1537,178.2327,178.0353,178.1833,46158.0
2024-03-08 14:30:00,180.52,180.65,180.52,180.62,39728.0,178.1932,178.3215,178.1932,178.2919,39728.0
2024-03-08 14:35:00,180.62,180.69,180.58,180.61,29778.0,178.2919,178.361,178.2524,178.282,29778.0
2024-03-08 14:40:00,180.59,180.82,180.59,180.81,24007.0,178.2623,178.4893,178.2623,178.4795,24007.0
2024-03-08 14:45:00,180.82,180.87,180.77,180.82,28094.0,178.4893,178.5387,178.44,178.4893,28094.0
2024-03-08 14:50:00,180.83,180.94,180.66,180.7,48933.0,178.4992,178.6078,178.3314,178.3709,48933.0
2024-03-08 14:55:00,180.71,180.79,180.65,180.67,43033.0,178.3807,178.4597,178.3215,178.3413,43033.0
2024-03-08 15:00:00,180.66,180.84,180.66,180.81,24489.0,178.3314,178.5091,178.3314,178.4795,24489.0
2024-03-08 15:05:00,180.8,180.8,180.53,180.53,23220.0,178.4696,178.4696,178.2031,178.2031,23220.0
2024-03-08 15:10:00,180.49,180.5,180.3,180.4,36876.0,178.1636,178.1734,177.976,178.0747,36876.0
2024-03-08 15:15:00,180.4,180.53,180.39,180.49,51301.0,178.0747,178.2031,178.0649,178.1636,51301.0
2024-03-08 15:20:00,180.49,180.5,180.38,180.47,31383.0,178.1636,178.1734,178.055,178.1438,31383.0
2024-03-08 15:25:00,180.47,180.53,180.05,180.08,64407.0,178.1438,178.2031,177.7292,177.7589,64407.0
2024-03-08 15:30:00,180.06,180.4,180.02,180.35,57565.0,177.7391,178.0747,177.6996,178.0254,57565.0
2024-03-08 15:35:00,180.36,180.37,180.1,180.1,52780.0,178.0353,178.0451,177.7786,177.7786,52780.0
2024-03-08 15:40:00,180.11,180.28,180.11,180.2,66432.0,177.7885,177.9563,177.7885,177.8773,66432.0
2024-03-08 15:45:00,180.2,180.37,180.19,180.26,57677.0,177.8773,178.0451,177.8674,177.9365,57677.0
2024-03-08 15:50:00,180.27,180.4,180.22,180.36,96264.0,177.9464,178.0747,177.8971,178.0353,96264.0
2024-03-08 15:55:00,180.36,180.37,180.21,180.28,228428.0,178.0353,178.0451,177.8872,177.9563,228428.0
2024-03-11 09:30:00,180.03,180.12,179.77,180.09,133761.0,177.7095,177.7983,177.4529,177.7687,133761.0
2024-03-11 09:35:00,180.06,180.4,180.02,180.4,56609.0,177.7391,178.0747,177.6996,178.0747,56609.0
2024-03-11 09:40:00,180.4,180.43,180.17,180.27,75595.0,178.0747,178.1044,177.8477,177.9464,75595.0
2024-03-11 09:45:00,180.26,180.53,180.12,180.34,65112.0,177.9365,178.2031,177.7983,178.0155,65112.0
2024-03-11 09:50:00,180.31,180.48,180.25,180.34,53122.0,177.9859,178.1537,177.9267,178.0155,53122.0
2024-03-11 09:55:00,180.33,180.46,180.19,180.2,56557.0,178.0056,178.134,177.8674,177.8773,56557.0
2024-03-11 10:00:00,180.21,180.24,179.94,179.96,46407.0,177.8872,177.9168,177.6207,177.6404,46407.0
2024-03-11 10:05:00,179.97,180.09,179.61,179.62,62388.0,177.6503,177.7687,177.2949,177.3048,62388.0
2024-03-11 10:10:00,179.6,179.68,179.42,179.43,35324.0,177.285,177.364,177.1074,177.1172,35324.0
2024-03-11 10:15:00,179.44,179.73,179.4,179.72,48116.0,177.1271,177.4134,177.0876,177.4035,48116.0
2024-03-11 10:20:00,179.74,179.75,179.39,179.39,36614.0,177.4232,177.4331,177.0778,177.0778,36614.0
2024-03-11 10:25:00,179.41,179.57,179.38,179.57,33521.0,177.0975,177.2554,177.0679,177.2554,33521.0
2024-03-11 10:30:00,179.56,179.77,179.55,179.75,56870.0,177.2456,177.4529,177.2357,177.4331,56870.0
2024-03-11 10:35:00,179.75,179.88,179.59,179.61,40770.0,177.4331,177.5614,177.2752,177.2949,40770.0
2024-03-11 10:40:00,179.62,179.89,179.6,179.68,38189.0,177.3048,177.5713,177.285,177.364,38189.0
2024-03-11 10:45:00,179.69,179.71,179.51,179.69,68117.0,177.3739,177.3936,177.1962,177.3739,68117.0
2024-03-11 10:50:00,179.7,179.8,179.61,179.79,38741.0,177.3838,177.4825,177.2949,177.4726,38741.0
2024-03-11 10:55:00,179.8,179.96,179.78,179.96,38605.0,177.4825,177.6404,177.4627,177.6404,38605.0
2024-03-11 11:00:00,179.96,180.05,179.91,179.99,37914.0,177.6404,177.7292,177.5911,177.67,37914.0
2024-03-11 11:05:00,179.99,180.05,179.85,179.93,30931.0,177.67,177.7292,177.5318,177.6108,30931.0
2024-03-11 11:10:00,179.91,179.93,179.6,179.7,36624.0,177.5911,177.6108,177.285,177.3838,36624.0
2024-03-11 11:15:00,179.69,179.75,179.66,179.72,19561.0,177.3739,177.4331,177.3443,177.4035,19561.0
2024-03-11 11:20:00,179.74,179.79,179.62,179.63,22547.0,177.4232,177.4726,177.3048,177.3147,22547.0
2024-03-11 11:25:00,179.62,179.75,179.46,179.47,48719.0,177.3048,177.4331,177.1469,177.1567,48719.0
2024-03-11 11:30:00,179.47,179.56,179.37,179.43,30417.0,177.1567,177.2456,177.058,177.1172,30417.0
2024-03-11 11:35:00,179.42,179.57,179.42,179.47,25937.0,177.1074,177.2554,177.1074,177.1567,25937.0
2024-03-11 11:40:00,179.47,179.57,179.42,179.56,23227.0,177.1567,177.2554,177.1074,177.2456,23227.0
2024-03-11 11:45:00,179.56,179.6,179.51,179.59,24189.0,177.2456,177.285,177.1962,177.2752,24189.0
2024-03-11 11:50:00,179.59,179.75,179.59,179.67,44199.0,177.2752,177.4331,177.2752,177.3541,44199.0
2024-03-11 11:55:00,179.67,179.8,179.64,179.74,23624.0,177.3541,177.4825,177.3245,177.4232,23624.0
2024-03-11 12:00:00,179.73,179.76,179.54,179.64,54675.0,177.4134,177.443,177.2258,177.3245,54675.0
2024-03-11 12:05:00,179.63,179.76,179.58,179.71,30668.0,177.3147,177.443,177.2653,177.3936,30668.0
2024-03-11 12:10:00,179.71,179.8,179.55,179.8,27240.0,177.3936,177.4825,177.2357,177.4825,27240.0
2024-03-11 12:15:00,179.79,179.93,179.76,179.89,23498.0,177.4726,177.6108,177.443,177.5713,23498.0
2024-03-11 12:20:00,179.89,179.91,179.82,179.91,12522.0,177.5713,177.5911,177.5022,177.5911,12522.0
2024-03-11 12:25:00,179.88,179.93,179.8,179.82,12056.0,177.5614,177.6108,177.4825,177.5022,12056.0
2024-03-11 12:30:00,179.84,179.89,179.81,179.88,17719.0,177.522,177.5713,177.4923,177.5614,17719.0
2024-03-11 12:35:00,179.9,179.92,179.75,179.77,24027.0,177.5812,177.6009,177.4331,177.4529,24027.0
2024-03-11 12:40:00,179.79,179.95,179.79,179.88,19765.0,177.4726,177.6305,177.4726,177.5614,19765.0
2024-03-11 12:45:00,179.89,179.94,179.82,179.87,22528.0,177.5713,177.6207,177.5022,177.5516,22528.0
2024-03-11 12:50:00,179.86,179.99,179.81,179.98,16398.0,177.5417,177.67,177.4923,177.6602,16398.0
2024-03-11 12:55:00,179.99,180.05,179.96,179.98,21081.0,177.67,177.7292,177.6404,177.6602,21081.0
2024-03-11 13:00:00,179.98,180.09,179.92,179.99,49898.0,177.6602,177.7687,177.6009,177.67,49898.0
2024-03-11 13:05:00,179.99,180.02,179.83,179.9,21730.0,177.67,177.6996,177.5121,177.5812,21730.0
2024-03-11 13:10:00,179.89,179.93,179.68,179.7,34769.0,177.5713,177.6108,177.364,177.3838,34769.0
2024-03-11 13:15:00,179.68,179.84,179.66,179.83,27984.0,177.364,177.522,177.3443,177.5121,27984.0
2024-03-11 13:20:00,179.83,180.07,179.81,180.01,16666.0,177.5121,177.749,177.4923,177.6898,16666.0
2024-03-11 13:25:00,180.01,180.08,180.0,180.03,20831.0,177.6898,177.7589,177.6799,177.7095,20831.0
2024-03-11 13:30:00,180.04,180.16,180.04,180.07,27484.0,177.7194,177.8378,177.7194,177.749,27484.0
2024-03-11 13:35:00,180.07,180.14,180.01,180.01,22457.0,177.749,177.8181,177.6898,177.6898,22457.0
2024-03-11 13:40:00,180.01,180.03,179.81,179.83,24758.0,177.6898,177.7095,177.4923,177.5121,24758.0
2024-03-11 13:45:00,179.81,179.9,179.77,179.89,17291.0,177.4923,177.5812,177.4529,177.5713,17291.0
2024-03-11 13:50:00,179.88,179.95,179.85,179.93,14006.0,177.5614,177.6305,177.5318,177.6108,14006.0
2024-03-11 13:55:00,179.94,180.1,179.94,180.09,25923.0,177.6207,177.7786,177.6207,177.7687,25923.0
2024-03-11 14:00:00,180.11,180.18,180.03,180.17,26872.0,177.7885,177.8576,177.7095,177.8477,26872.0
2024-03-11 14:05:00,180.18,180.18,180.11,180.14,26316.0,177.8576,177.8576,177.7885,177.8181,26316.0
2024-03-11 14:10:00,180.13,180.14,180.02,180.07,17244.0,177.8082,177.8181,177.6996,177.749,17244.0
2024-03-11 14:15:00,180.08,180.17,180.07,180.1,16450.0,177.7589,177.8477,177.749,177.7786,16450.0
2024-03-11 14:20:00,180.12,180.21,180.07,180.2,24702.0,177.7983,177.8872,177.749,177.8773,24702.0
2024-03-11 14:25:00,180.19,180.21,180.11,180.16,23693.0,177.8674,177.8872,177.7885,177.8378,23693.0
2024-03-11 14:30:00,180.17,180.21,180.06,180.1,29365.0,177.8477,177.8872,177.7391,177.7786,29365.0
2024-03-11 14:35:00,180.1,180.15,180.06,180.12,31438.0,177.7786,177.828,177.7391,177.7983,31438.0
2024-03-11 14:40:00,180.12,180.27,180.1,180.25,20641.0,177.7983,177.9464,177.7786,177.9267,20641.0
2024-03-11 14:45:00,180.25,180.32,180.18,180.3,25797.0,177.9267,177.9958,177.8576,177.976,25797.0
2024-03-11 14:50:00,180.31,180.37,180.21,180.25,92914.0,177.9859,178.0451,177.8872,177.9267,92914.0
2024-03-11 14:55:00,180.24,180.28,180.18,180.22,17710.0,177.9168,177.9563,177.8576,177.8971,17710.0
2024-03-11 15:00:00,180.22,180.22,180.11,180.19,32467.0,177.8971,177.8971,177.7885,177.8674,32467.0
2024-03-11 15:05:00,180.2,180.24,180.15,180.16,23006.0,177.8773,177.9168,177.828,177.8378,23006.0
2024-03-11 15:10:00,180.18,180.2,180.0,180.0,34765.0,177.8576,177.8773,177.6799,177.6799,34765.0
2024-03-11 15:15:00,180.0,180.08,179.94,179.98,38742.0,177.6799,177.7589,177.6207,177.6602,38742.0
2024-03-11 15:20:00,179.97,180.08,179.92,179.93,45866.0,177.6503,177.7589,177.6009,177.6108,45866.0
2024-03-11 15:25:00,179.94,179.95,179.83,179.85,66704.0,177.6207,177.6305,177.5121,177.5318,66704.0
2024-03-11 15:30:00,179.84,179.95,179.8,179.81,84226.0,177.522,177.6305,177.4825,177.4923,84226.0
2024-03-11 15:35:00,179.82,179.88,179.71,179.75,52069.0,177.5022,177.5614,177.3936,177.4331,52069.0
2024-03-11 15:40:00,179.76,179.91,179.75,179.88,42912.0,177.443,177.5911,177.4331,177.5614,42912.0
2024-03-11 15:45:00,179.87,179.97,179.67,179.71,76480.0,177.5516,177.6503,177.3541,177.3936,76480.0
2024-03-11 15:50:00,179.72,179.8,179.59,179.7,137324.0,177.4035,177.4825,177.2752,177.3838,137324.0
2024-03-11 15:55:00,179.69,179.89,179.65,179.85,232599.0,177.3739,177.5713,177.3344,177.5318,232599.0
2024-03-12 09:30:00,180.42,180.55,179.95,179.97,54511.0,178.0945,178.2228,177.6305,177.6503,54511.0
2024-03-12 09:35:00,179.92,179.92,179.44,179.46,50950.0,177.6009,177.6009,177.1271,177.1469,50950.0
2024-03-12 09:40:00,179.48,179.66,179.4,179.42,85425.0,177.1666,177.3443,177.0876,177.1074,85425.0
2024-03-12 09:45:00,179.41,179.47,179.21,179.39,96877.0,177.0975,177.1567,176.9001,177.0778,96877.0
2024-03-12 09:50:00,179.41,179.6,179.37,179.48,65565.0,177.0975,177.285,177.058,177.1666,65565.0
2024-03-12 09:55:00,179.48,180.03,179.46,179.99,57563.0,177.1666,177.7095,177.1469,177.67,57563.0
2024-03-12 10:00:00,179.99,180.17,179.95,180.02,39099.0,177.67,177.8477,177.6305,177.6996,39099.0
2024-03-12 10:05:00,180.03,180.51,179.99,180.33,36385.0,177.7095,178.1833,177.67,178.0056,36385.0
2024-03-12 10:10:00,180.34,180.57,180.34,180.51,39192.0,178.0155,178.2425,178.0155,178.1833,39192.0
2024-03-12 10:15:00,180.53,180.71,180.52,180.59,48785.0,178.2031,178.3807,178.1932,178.2623,48785.0
2024-03-12 10:20:00,180.6,181.04,180.58,181.02,43887.0,178.2722,178.7065,178.2524,178.6867,43887.0
2024-03-12 10:25:00,181.03,181.14,180.98,181.13,36344.0,178.6966,178.8052,178.6473,178.7953,36344.0
2024-03-12 10:30:00,181.14,181.35,181.14,181.28,83924.0,178.8052,179.0125,178.8052,178.9434,83924.0
2024-03-12 10:35:00,181.29,181.49,181.26,181.41,51874.0,178.9533,179.1507,178.9237,179.0717,51874.0
2024-03-12 10:40:00,181.41,181.51,181.39,181.46,33351.0,179.0717,179.1704,179.052,179.1211,33351.0
2024-03-12 10:45:00,181.48,181.64,181.43,181.61,44260.0,179.1408,179.2988,179.0915,179.2691,44260.0
2024-03-12 10:50:00,181.62,181.77,181.54,181.74,58394.0,179.279,179.4271,179.2,179.3975,58394.0
2024-03-12 10:55:00,181.75,181.77,181.64,181.67,41173.0,179.4073,179.4271,179.2988,179.3284,41173.0
2024-03-12 11:00:00,181.75,181.76,181.57,181.57,42264.0,179.4073,179.4172,179.2297,179.2297,42264.0
2024-03-12 11:05:00,181.58,181.91,181.58,181.84,50981.0,179.2395,179.5653,179.2395,179.4962,50981.0
2024-03-12 11:10:00,181.83,181.95,181.79,181.95,30472.0,179.4863,179.6048,179.4468,179.6048,30472.0
2024-03-12 11:15:00,181.94,182.07,181.94,181.99,29234.0,179.5949,179.7232,179.5949,179.6442,29234.0
2024-03-12 11:20:00,181.97,182.0,181.86,181.98,36144.0,179.6245,179.6541,179.5159,179.6344,36144.0
2024-03-12 11:25:00,181.98,182.0,181.91,181.92,34553.0,179.6344,179.6541,179.5653,179.5751,34553.0
2024-03-12 11:30:00,181.9,181.92,181.72,181.78,48158.0,179.5554,179.5751,179.3777,179.4369,48158.0
2024-03-12 11:35:00,181.78,181.88,181.69,181.81,42678.0,179.4369,179.5357,179.3481,179.4666,42678.0
2024-03-12 11:40:00,181.8,181.81,181.54,181.54,37013.0,179.4567,179.4666,179.2,179.2,37013.0
2024-03-12 11:45:00,181.54,181.54,181.38,181.45,32738.0,179.2,179.2,179.0421,179.1112,32738.0
2024-03-12 11:50:00,181.46,181.74,181.45,181.73,19523.0,179.1211,179.3975,179.1112,179.3876,19523.0
2024-03-12 11:55:00,181.73,181.73,181.62,181.63,16835.0,179.3876,179.3876,179.279,179.2889,16835.0
2024-03-12 12:00:00,181.65,181.67,181.48,181.5,26752.0,179.3086,179.3284,179.1408,179.1606,26752.0
2024-03-12 12:05:00,181.5,181.64,181.48,181.51,25348.0,179.1606,179.2988,179.1408,179.1704,25348.0
2024-03-12 12:10:00,181.51,181.67,181.5,181.66,25314.0,179.1704,179.3284,179.1606,179.3185,25314.0
2024-03-12 12:15:00,181.63,181.67,181.53,181.55,20462.0,179.2889,179.3284,179.1902,179.2099,20462.0
2024-03-12 12:20:00,181.56,181.61,181.46,181.46,28179.0,179.2198,179.2691,179.1211,179.1211,28179.0
2024-03-12 12:25:00,181.48,181.49,181.32,181.38,26994.0,179.1408,179.1507,178.9829,179.0421,26994.0
2024-03-12 12:30:00,181.37,181.39,181.29,181.37,31217.0,179.0322,179.052,178.9533,179.0322,31217.0
2024-03-12 12:35:00,181.37,181.38,181.11,181.17,43243.0,179.0322,179.0421,178.7756,178.8348,43243.0
2024-03-12 12:40:00,181.17,181.19,181.04,181.06,17633.0,178.8348,178.8546,178.7065,178.7262,17633.0
2024-03-12 12:45:00,181.06,181.06,180.86,181.05,71781.0,178.7262,178.7262,178.5288,178.7164,71781.0
2024-03-12 12:50:00,181.03,181.17,181.01,181.14,44802.0,178.6966,178.8348,178.6769,178.8052,44802.0
2024-03-12 12:55:00,181.14,181.19,181.01,181.18,37035.0,178.8052,178.8546,178.6769,178.8447,37035.0
2024-03-12 13:00:00,181.2,181.24,180.93,181.02,41789.0,178.8644,178.9039,178.5979,178.6867,41789.0
2024-03-12 13:05:00,181.03,181.09,180.91,180.93,37513.0,178.6966,178.7558,178.5782,178.5979,37513.0
2024-03-12 13:10:00,180.92,181.08,180.85,181.08,21739.0,178.588,178.746,178.5189,178.746,21739.0
2024-03-12 13:15:00,181.08,181.28,181.02,181.28,24775.0,178.746,178.9434,178.6867,178.9434,24775.0
2024-03-12 13:20:00,181.27,181.47,181.26,181.42,51538.0,178.9335,179.1309,178.9237,179.0816,51538.0
2024-03-12 13:25:00,181.45,181.52,181.29,181.35,16936.0,179.1112,179.1803,178.9533,179.0125,16936.0
2024-03-12 13:30:00,181.34,181.44,181.32,181.44,14423.0,179.0026,179.1013,178.9829,179.1013,14423.0
2024-03-12 13:35:00,181.42,181.5,181.36,181.45,14430.0,179.0816,179.1606,179.0224,179.1112,14430.0
2024-03-12 13:40:00,181.45,181.49,181.4,181.49,8756.0,179.1112,179.1507,179.0618,179.1507,8756.0
2024-03-12 13:45:00,181.48,181.53,181.38,181.47,8913.0,179.1408,179.1902,179.0421,179.1309,8913.0
2024-03-12 13:50:00,181.48,181.53,181.43,181.47,50892.0,179.1408,179.1902,179.0915,179.1309,50892.0
2024-03-12 13:55:00,181.47,181.62,181.44,181.57,43914.0,179.1309,179.279,179.1013,179.2297,43914.0
2024-03-12 14:00:00,181.58,181.6,181.53,181.6,13265.0,179.2395,179.2593,179.1902,179.2593,13265.0
2024-03-12 14:05:00,181.61,181.66,181.57,181.58,10220.0,179.2691,179.3185,179.2297,179.2395,10220.0
2024-03-12 14:10:00,181.59,181.7,181.52,181.52,14030.0,179.2494,179.358,179.1803,179.1803,14030.0
2024-03-12 14:15:00,181.54,181.63,181.53,181.63,15253.0,179.2,179.2889,179.1902,179.2889,15253.0
2024-03-12 14:20:00,181.63,181.71,181.58,181.63,15012.0,179.2889,179.3679,179.2395,179.2889,15012.0
2024-03-12 14:25:00,181.61,181.76,181.59,181.76,10187.0,179.2691,179.4172,179.2494,179.4172,10187.0
2024-03-12 14:30:00,181.76,181.91,181.73,181.9,19171.0,179.4172,179.5653,179.3876,179.5554,19171.0
2024-03-12 14:35:00,181.91,181.92,181.74,181.83,15374.0,179.5653,179.5751,179.3975,179.4863,15374.0
2024-03-12 14:40:00,181.83,181.83,181.46,181.47,32013.0,179.4863,179.4863,179.1211,179.1309,32013.0
2024-03-12 14:45:00,181.46,181.73,181.46,181.72,28411.0,179.1211,179.3876,179.1211,179.3777,28411.0
2024-03-12 14:50:00,181.71,181.84,181.67,181.78,21728.0,179.3679,179.4962,179.3284,179.4369,21728.0
2024-03-12 14:55:00,181.77,181.92,181.75,181.81,34818.0,179.4271,179.5751,179.4073,179.4666,34818.0
2024-03-12 15:00:00,181.81,181.83,181.68,181.82,19849.0,179.4666,179.4863,179.3382,179.4764,19849.0
2024-03-12 15:05:00,181.82,181.82,181.71,181.74,16233.0,179.4764,179.4764,179.3679,179.3975,16233.0
2024-03-12 15:10:00,181.74,181.8,181.71,181.77,19122.0,179.3975,179.4567,179.3679,179.4271,19122.0
2024-03-12 15:15:00,181.77,181.79,181.6,181.64,30286.0,179.4271,179.4468,179.2593,179.2988,30286.0
2024-03-12 15:20:00,181.64,181.8,181.61,181.78,29595.0,179.2988,179.4567,179.2691,179.4369,29595.0
2024-03-12 15:25:00,181.78,181.89,181.77,181.87,30106.0,179.4369,179.5455,179.4271,179.5258,30106.0
2024-03-12 15:30:00,181.86,181.86,181.64,181.65,27917.0,179.5159,179.5159,179.2988,179.3086,27917.0
2024-03-12 15:35:00,181.64,181.69,181.57,181.59,30346.0,179.2988,179.3481,179.2297,179.2494,30346.0
2024-03-12 15:40:00,181.6,181.67,181.53,181.53,29677.0,179.2593,179.3284,179.1902,179.1902,29677.0
2024-03-12 15:45:00,181.52,181.58,181.48,181.51,35877.0,179.1803,179.2395,179.1408,179.1704,35877.0
2024-03-12 15:50:00,181.51,181.55,181.37,181.49,96330.0,179.1704,179.2099,179.0322,179.1507,96330.0
2024-03-12 15:55:00,181.49,181.57,181.3,181.33,218302.0,179.1507,179.2297,178.9631,178.9928,218302.0
2024-03-13 09:30:00,180.92,181.49,180.9,181.38,80891.0,178.588,179.1507,178.5683,179.0421,80891.0
2024-03-13 09:35:00,181.39,181.46,181.25,181.32,44123.0,179.052,179.1211,178.9138,178.9829,44123.0
2024-03-13 09:40:00,181.29,181.4,181.1,181.16,100973.0,178.9533,179.0618,178.7657,178.8249,100973.0
2024-03-13 09:45:00,181.16,181.39,181.12,181.2,86404.0,178.8249,179.052,178.7855,178.8644,86404.0
2024-03-13 09:50:00,181.19,181.3,181.14,181.21,22039.0,178.8546,178.9631,178.8052,178.8743,22039.0
2024-03-13 09:55:00,181.24,181.34,181.17,181.32,43667.0,178.9039,179.0026,178.8348,178.9829,43667.0
2024-03-13 10:00:00,181.33,181.38,181.16,181.3,43964.0,178.9928,179.0421,178.8249,178.9631,43964.0
2024-03-13 10:05:00,181.29,181.5,181.27,181.4,44488.0,178.9533,179.1606,178.9335,179.0618,44488.0
2024-03-13 10:10:00,181.41,181.63,181.31,181.47,31272.0,179.0717,179.2889,178.973,179.1309,31272.0
2024-03-13 10:15:00,181.46,181.6,181.42,181.47,43738.0,179.1211,179.2593,179.0816,179.1309,43738.0
2024-03-13 10:20:00,181.44,181.56,181.36,181.38,23444.0,179.1013,179.2198,179.0224,179.0421,23444.0
2024-03-13 10:25:00,181.4,181.41,181.3,181.37,16406.0,179.0618,179.0717,178.9631,179.0322,16406.0
2024-03-13 10:30:00,181.36,181.5,181.29,181.42,18551.0,179.0224,179.1606,178.9533,179.0816,18551.0
2024-03-13 10:35:00,181.42,181.45,181.22,181.27,22930.0,179.0816,179.1112,178.8842,178.9335,22930.0
2024-03-13 10:40:00,181.25,181.28,181.14,181.27,15335.0,178.9138,178.9434,178.8052,178.9335,15335.0
2024-03-13 10:45:00,181.27,181.32,181.18,181.19,24163.0,178.9335,178.9829,178.8447,178.8546,24163.0
2024-03-13 10:50:00,181.2,181.25,181.09,181.14,24571.0,178.8644,178.9138,178.7558,178.8052,24571.0
2024-03-13 10:55:00,181.14,181.21,181.06,181.17,31530.0,178.8052,178.8743,178.7262,178.8348,31530.0
2024-03-13 11:00:00,181.16,181.37,181.13,181.37,19278.0,178.8249,179.0322,178.7953,179.0322,19278.0
2024-03-13 11:05:00,181.38,181.5,181.38,181.5,14272.0,179.0421,179.1606,179.0421,179.1606,14272.0
2024-03-13 11:10:00,181.5,181.57,181.47,181.49,10280.0,179.1606,179.2297,179.1309,179.1507,10280.0
2024-03-13 11:15:00,181.47,181.57,181.44,181.52,15561.0,179.1309,179.2297,179.1013,179.1803,15561.0
2024-03-13 11:20:00,181.53,181.66,181.51,181.62,13907.0,179.1902,179.3185,179.1704,179.279,13907.0
2024-03-13 11:25:00,181.6,181.7,181.53,181.55,26011.0,179.2593,179.358,179.1902,179.2099,26011.0
2024-03-13 11:30:00,181.55,181.68,181.49,181.61,26226.0,179.2099,179.3382,179.1507,179.2691,26226.0
2024-03-13 11:35:00,181.64,181.8,181.63,181.63,15505.0,179.2988,179.4567,179.2889,179.2889,15505.0
2024-03-13 11:40:00,181.63,181.66,181.5,181.61,41460.0,179.2889,179.3185,179.1606,179.2691,41460.0
2024-03-13 11:45:00,181.6,181.62,181.55,181.6,16357.0,179.2593,179.279,179.2099,179.2593,16357.0
2024-03-13 11:50:00,181.61,181.67,181.6,181.64,12766.0,179.2691,179.3284,179.2593,179.2988,12766.0
2024-03-13 11:55:00,181.65,181.73,181.61,181.71,13829.0,179.3086,179.3876,179.2691,179.3679,13829.0
2024-03-13 12:00:00,181.73,181.76,181.7,181.72,10771.0,179.3876,179.4172,179.358,179.3777,10771.0
2024-03-13 12:05:00,181.7,181.72,181.59,181.63,7114.0,179.358,179.3777,179.2494,179.2889,7114.0
2024-03-13 12:10:00,181.62,181.71,181.61,181.64,21229.0,179.279,179.3679,179.2691,179.2988,21229.0
2024-03-13 12:15:00,181.63,181.75,181.63,181.75,15310.0,179.2889,179.4073,179.2889,179.4073,15310.0
2024-03-13 12:20:00,181.75,181.84,181.71,181.83,14213.0,179.4073,179.4962,179.3679,179.4863,14213.0
2024-03-13 12:25:00,181.84,181.87,181.75,181.75,7907.0,179.4962,179.5258,179.4073,179.4073,7907.0
2024-03-13 12:30:00,181.75,181.76,181.61,181.66,13969.0,179.4073,179.4172,179.2691,179.3185,13969.0
2024-03-13 12:35:00,181.66,181.77,181.63,181.76,9212.0,179.3185,179.4271,179.2889,179.4172,9212.0
2024-03-13 12:40:00,181.75,181.8,181.71,181.76,5267.0,179.4073,179.4567,179.3679,179.4172,5267.0
2024-03-13 12:45:00,181.76,181.79,181.73,181.74,7898.0,179.4172,179.4468,179.3876,179.3975,7898.0
2024-03-13 12:50:00,181.75,181.85,181.72,181.79,14261.0,179.4073,179.506,179.3777,179.4468,14261.0
2024-03-13 12:55:00,181.81,181.85,181.75,181.76,16526.0,179.4666,179.506,179.4073,179.4172,16526.0
2024-03-13 13:00:00,181.76,181.91,181.69,181.85,64927.0,179.4172,179.5653,179.3481,179.506,64927.0
2024-03-13 13:05:00,181.84,182.0,181.81,181.92,29568.0,179.4962,179.6541,179.4666,179.5751,29568.0
2024-03-13 13:10:00,181.93,182.04,181.92,182.04,10371.0,179.585,179.6936,179.5751,179.6936,10371.0
2024-03-13 13:15:00,182.06,182.06,181.87,181.89,10950.0,179.7133,179.7133,179.5258,179.5455,10950.0
2024-03-13 13:20:00,181.87,182.05,181.87,182.02,6721.0,179.5258,179.7035,179.5258,179.6739,6721.0
2024-03-13 13:25:00,182.03,182.1,182.03,182.1,11563.0,179.6837,179.7528,179.6837,179.7528,11563.0
2024-03-13 13:30:00,182.09,182.13,181.87,181.89,18029.0,179.743,179.7824,179.5258,179.5455,18029.0
2024-03-13 13:35:00,181.9,181.98,181.89,181.91,12440.0,179.5554,179.6344,179.5455,179.5653,12440.0
2024-03-13 13:40:00,181.92,181.98,181.79,181.81,8719.0,179.5751,179.6344,179.4468,179.4666,8719.0
2024-03-13 13:45:00,181.8,181.87,181.78,181.79,8182.0,179.4567,179.5258,179.4369,179.4468,8182.0
2024-03-13 13:50:00,181.8,181.92,181.77,181.9,13789.0,179.4567,179.5751,179.4271,179.5554,13789.0
2024-03-13 13:55:00,181.9,181.95,181.84,181.84,10674.0,179.5554,179.6048,179.4962,179.4962,10674.0
2024-03-13 14:00:00,181.84,181.87,181.79,181.79,12338.0,179.4962,179.5258,179.4468,179.4468,12338.0
2024-03-13 14:05:00,181.8,181.81,181.67,181.67,14288.0,179.4567,179.4666,179.3284,179.3284,14288.0
2024-03-13 14:10:00,181.65,181.72,181.6,181.66,18658.0,179.3086,179.3777,179.2593,179.3185,18658.0
2024-03-13 14:15:00,181.65,181.73,181.64,181.64,8117.0,179.3086,179.3876,179.2988,179.2988,8117.0
2024-03-13 14:20:00,181.63,181.67,181.62,181.65,29337.0,179.2889,179.3284,179.279,179.3086,29337.0
2024-03-13 14:25:00,181.65,181.69,181.56,181.6,11044.0,179.3086,179.3481,179.2198,179.2593,11044.0
2024-03-13 14:30:00,181.6,181.66,181.59,181.61,7750.0,179.2593,179.3185,179.2494,179.2691,7750.0
2024-03-13 14:35:00,181.61,181.64,181.53,181.55,11229.0,179.2691,179.2988,179.1902,179.2099,11229.0
2024-03-13 14:40:00,181.56,181.61,181.51,181.53,13639.0,179.2198,179.2691,179.1704,179.1902,13639.0
2024-03-13 14:45:00,181.53,181.57,181.5,181.56,17621.0,179.1902,179.2297,179.1606,179.2198,17621.0
2024-03-13 14:50:00,181.56,181.63,181.53,181.55,13332.0,179.2198,179.2889,179.1902,179.2099,13332.0
2024-03-13 14:55:00,181.56,181.58,181.38,181.42,18700.0,179.2198,179.2395,179.0421,179.0816,18700.0
2024-03-13 15:00:00,181.42,181.48,181.39,181.4,19071.0,179.0816,179.1408,179.052,179.0618,19071.0
2024-03-13 15:05:00,181.38,181.38,181.26,181.34,20816.0,179.0421,179.0421,178.9237,179.0026,20816.0
2024-03-13 15:10:00,181.35,181.39,181.27,181.39,32073.0,179.0125,179.052,178.9335,179.052,32073.0
2024-03-13 15:15:00,181.4,181.55,181.39,181.5,22459.0,179.0618,179.2099,179.052,179.1606,22459.0
2024-03-13 15:20:00,181.49,181.53,181.41,181.44,20046.0,179.1507,179.1902,179.0717,179.1013,20046.0
2024-03-13 15:25:00,181.46,181.48,180.7,180.92,79862.0,179.1211,179.1408,178.3709,178.588,79862.0
2024-03-13 15:30:00,180.92,181.2,180.88,181.07,95925.0,178.588,178.8644,178.5486,178.7361,95925.0
2024-03-13 15:35:00,181.08,181.12,181.03,181.08,34545.0,178.746,178.7855,178.6966,178.746,34545.0
2024-03-13 15:40:00,181.08,181.24,181.04,181.17,29245.0,178.746,178.9039,178.7065,178.8348,29245.0
2024-03-13 15:45:00,181.15,181.28,181.08,181.26,60080.0,178.8151,178.9434,178.746,178.9237,60080.0
2024-03-13 15:50:00,181.27,181.27,180.9,181.05,95338.0,178.9335,178.9335,178.5683,178.7164,95338.0
2024-03-13 15:55:00,181.05,181.07,180.86,180.99,200363.0,178.7164,178.7361,178.5288,178.6571,200363.0
2024-03-14 09:30:00,181.2,181.38,181.09,181.22,76178.0,178.8644,179.0421,178.7558,178.8842,76178.0
2024-03-14 09:35:00,181.23,181.23,180.68,180.71,45745.0,178.894,178.894,178.3511,178.3807,45745.0
2024-03-14 09:40:00,180.72,180.92,180.58,180.62,61071.0,178.3906,178.588,178.2524,178.2919,61071.0
2024-03-14 09:45:00,180.63,180.83,180.19,180.19,86288.0,178.3018,178.4992,177.8674,177.8674,86288.0
2024-03-14 09:50:00,180.18,180.25,179.92,179.92,110968.0,177.8576,177.9267,177.6009,177.6009,110968.0
2024-03-14 09:55:00,179.93,180.12,179.84,179.85,119711.0,177.6108,177.7983,177.522,177.5318,119711.0
2024-03-14 10:00:00,179.85,179.97,179.63,179.88,103247.0,177.5318,177.6503,177.3147,177.5614,103247.0
2024-03-14 10:05:00,179.89,180.14,179.88,180.08,71939.0,177.5713,177.8181,177.5614,177.7589,71939.0
2024-03-14 10:10:00,180.07,180.33,179.98,180.28,91363.0,177.749,178.0056,177.6602,177.9563,91363.0
2024-03-14 10:15:00,180.29,180.41,180.23,180.23,67002.0,177.9662,178.0846,177.9069,177.9069,67002.0
2024-03-14 10:20:00,180.25,180.34,180.1,180.13,50677.0,177.9267,178.0155,177.7786,177.8082,50677.0
2024-03-14 10:25:00,180.14,180.31,180.08,180.28,45236.0,177.8181,177.9859,177.7589,177.9563,45236.0
2024-03-14 10:30:00,180.29,180.57,180.29,180.57,39767.0,177.9662,178.2425,177.9662,178.2425,39767.0
2024-03-14 10:35:00,180.61,180.67,180.47,180.5,26209.0,178.282,178.3413,178.1438,178.1734,26209.0
2024-03-14 10:40:00,180.5,180.51,180.26,180.27,46540.0,178.1734,178.1833,177.9365,177.9464,46540.0
2024-03-14 10:45:00,180.27,180.51,180.25,180.29,44333.0,177.9464,178.1833,177.9267,177.9662,44333.0
2024-03-14 10:50:00,180.29,180.53,180.24,180.34,49149.0,177.9662,178.2031,177.9168,178.0155,49149.0
2024-03-14 10:55:00,180.33,180.39,180.09,180.24,36768.0,178.0056,178.0649,177.7687,177.9168,36768.0
2024-03-14 11:00:00,180.26,180.51,180.22,180.35,43540.0,177.9365,178.1833,177.8971,178.0254,43540.0
2024-03-14 11:05:00,180.34,180.37,180.1,180.15,45294.0,178.0155,178.0451,177.7786,177.828,45294.0
2024-03-14 11:10:00,180.17,180.35,180.12,180.29,23965.0,177.8477,178.0254,177.7983,177.9662,23965.0
2024-03-14 11:15:00,180.29,180.35,180.11,180.11,39511.0,177.9662,178.0254,177.7885,177.7885,39511.0
2024-03-14 11:20:00,180.12,180.12,179.81,179.83,35152.0,177.7983,177.7983,177.4923,177.5121,35152.0
2024-03-14 11:25:00,179.83,179.88,179.74,179.84,24986.0,177.5121,177.5614,177.4232,177.522,24986.0
2024-03-14 11:30:00,179.84,179.89,179.69,179.89,34450.0,177.522,177.5713,177.3739,177.5713,34450.0
2024-03-14 11:35:00,179.89,180.03,179.79,179.94,49344.0,177.5713,177.7095,177.4726,177.6207,49344.0
2024-03-14 11:40:00,179.95,180.04,179.81,179.85,37353.0,177.6305,177.7194,177.4923,177.5318,37353.0
2024-03-14 11:45:00,179.84,179.99,179.74,179.75,40677.0,177.522,177.67,177.4232,177.4331,40677.0
2024-03-14 11:50:00,179.75,179.84,179.67,179.76,30960.0,177.4331,177.522,177.3541,177.443,30960.0
2024-03-14 11:55:00,179.77,179.84,179.7,179.79,32649.0,177.4529,177.522,177.3838,177.4726,32649.0
2024-03-14 12:00:00,179.8,179.84,179.68,179.69,19513.0,177.4825,177.522,177.364,177.3739,19513.0
2024-03-14 12:05:00,179.68,179.68,179.37,179.41,45470.0,177.364,177.364,177.058,177.0975,45470.0
2024-03-14 12:10:00,179.4,179.46,179.34,179.36,30185.0,177.0876,177.1469,177.0284,177.0481,30185.0
2024-03-14 12:15:00,179.35,179.49,179.32,179.41,28085.0,177.0383,177.1765,177.0087,177.0975,28085.0
2024-03-14 12:20:00,179.41,179.53,179.38,179.52,32130.0,177.0975,177.216,177.0679,177.2061,32130.0
2024-03-14 12:25:00,179.54,179.7,179.47,179.67,28671.0,177.2258,177.3838,177.1567,177.3541,28671.0
2024-03-14 12:30:00,179.66,179.87,179.65,179.79,53322.0,177.3443,177.5516,177.3344,177.4726,53322.0
2024-03-14 12:35:00,179.8,179.92,179.74,179.77,18797.0,177.4825,177.6009,177.4232,177.4529,18797.0
2024-03-14 12:40:00,179.77,179.77,179.65,179.67,16038.0,177.4529,177.4529,177.3344,177.3541,16038.0
2024-03-14 12:45:00,179.68,179.79,179.66,179.69,13240.0,177.364,177.4726,177.3443,177.3739,13240.0
2024-03-14 12:50:00,179.68,179.77,179.66,179.68,17421.0,177.364,177.4529,177.3443,177.364,17421.0
2024-03-14 12:55:00,179.67,179.67,179.52,179.55,35050.0,177.3541,177.3541,177.2061,177.2357,35050.0
2024-03-14 13:00:00,179.56,179.64,179.51,179.55,22954.0,177.2456,177.3245,177.1962,177.2357,22954.0
2024-03-14 13:05:00,179.56,179.61,179.51,179.61,30274.0,177.2456,177.2949,177.1962,177.2949,30274.0
2024-03-14 13:10:00,179.59,179.61,179.5,179.56,19668.0,177.2752,177.2949,177.1863,177.2456,19668.0
2024-03-14 13:15:00,179.58,179.59,179.34,179.37,23324.0,177.2653,177.2752,177.0284,177.058,23324.0
2024-03-14 13:20:00,179.36,179.48,179.36,179.47,28837.0,177.0481,177.1666,177.0481,177.1567,28837.0
2024-03-14 13:25:00,179.46,179.51,179.3,179.3,16048.0,177.1469,177.1962,176.9889,176.9889,16048.0
2024-03-14 13:30:00,179.29,179.39,179.15,179.34,60077.0,176.979,177.0778,176.8408,177.0284,60077.0
2024-03-14 13:35:00,179.37,179.56,179.31,179.53,22710.0,177.058,177.2456,176.9988,177.216,22710.0
2024-03-14 13:40:00,179.54,179.6,179.47,179.58,20191.0,177.2258,177.285,177.1567,177.2653,20191.0
2024-03-14 13:45:00,179.57,179.67,179.49,179.67,26506.0,177.2554,177.3541,177.1765,177.3541,26506.0
2024-03-14 13:50:00,179.68,179.89,179.65,179.84,35476.0,177.364,177.5713,177.3344,177.522,35476.0
2024-03-14 13:55:00,179.84,179.89,179.81,179.88,14530.0,177.522,177.5713,177.4923,177.5614,14530.0
2024-03-14 14:00:00,179.91,180.03,179.84,179.98,36549.0,177.5911,177.7095,177.522,177.6602,36549.0
2024-03-14 14:05:00,179.98,180.09,179.96,180.08,27327.0,177.6602,177.7687,177.6404,177.7589,27327.0
2024-03-14 14:10:00,180.1,180.17,180.02,180.07,29638.0,177.7786,177.8477,177.6996,177.749,29638.0
2024-03-14 14:15:00,180.08,180.09,179.97,180.05,19157.0,177.7589,177.7687,177.6503,177.7292,19157.0
2024-03-14 14:20:00,180.05,180.07,179.9,179.92,21989.0,177.7292,177.749,177.5812,177.6009,21989.0
2024-03-14 14:25:00,179.92,179.96,179.82,179.83,31329.0,177.6009,177.6404,177.5022,177.5121,31329.0
2024-03-14 14:30:00,179.82,179.87,179.65,179.87,31777.0,177.5022,177.5516,177.3344,177.5516,31777.0
2024-03-14 14:35:00,179.87,179.87,179.67,179.68,33890.0,177.5516,177.5516,177.3541,177.364,33890.0
2024-03-14 14:40:00,179.67,179.8,179.65,179.78,37703.0,177.3541,177.4825,177.3344,177.4627,37703.0
2024-03-14 14:45:00,179.79,179.88,179.73,179.82,27132.0,177.4726,177.5614,177.4134,177.5022,27132.0
2024-03-14 14:50:00,179.82,179.82,179.53,179.54,25213.0,177.5022,177.5022,177.216,177.2258,25213.0
2024-03-14 14:55:00,179.54,179.6,179.49,179.5,45388.0,177.2258,177.285,177.1765,177.1863,45388.0
2024-03-14 15:00:00,179.5,179.51,179.35,179.45,49578.0,177.1863,177.1962,177.0383,177.137,49578.0
2024-03-14 15:05:00,179.45,179.48,179.15,179.2,62150.0,177.137,177.1666,176.8408,176.8902,62150.0
2024-03-14 15:10:00,179.2,179.25,179.12,179.15,45690.0,176.8902,176.9396,176.8112,176.8408,45690.0
2024-03-14 15:15:00,179.12,179.29,179.09,179.18,73279.0,176.8112,176.979,176.7816,176.8705,73279.0
2024-03-14 15:20:00,179.2,179.3,179.19,179.25,42602.0,176.8902,176.9889,176.8803,176.9396,42602.0
2024-03-14 15:25:00,179.24,179.33,179.12,179.25,84701.0,176.9297,177.0185,176.8112,176.9396,84701.0
2024-03-14 15:30:00,179.26,179.27,179.01,179.04,142246.0,176.9494,176.9593,176.7027,176.7323,142246.0
2024-03-14 15:35:00,179.03,179.14,178.87,179.1,157619.0,176.7224,176.831,176.5645,176.7915,157619.0
2024-03-14 15:40:00,179.1,179.17,179.04,179.16,63137.0,176.7915,176.8606,176.7323,176.8507,63137.0
2024-03-14 15:45:00,179.16,179.23,179.0,179.19,111351.0,176.8507,176.9198,176.6928,176.8803,111351.0
2024-03-14 15:50:00,179.21,179.68,179.16,179.66,173225.0,176.9001,177.364,176.8507,177.3443,173225.0
2024-03-14 15:55:00,179.64,179.85,179.53,179.85,381000.0,177.3245,177.5318,177.216,177.5318,381000.0
2024-03-15 09:30:00,178.63,179.84,178.63,179.79,108070.0,176.3276,177.522,176.3276,177.4726,108070.0
2024-03-15 09:35:00,179.75,179.79,179.33,179.34,34073.0,177.4331,177.4726,177.0185,177.0284,34073.0
2024-03-15 09:40:00,179.32,179.57,179.15,179.17,76778.0,177.0087,177.2554,176.8408,176.8606,76778.0
2024-03-15 09:45:00,179.17,179.18,178.66,178.7,53133.0,176.8606,176.8705,176.3572,176.3966,53133.0
2024-03-15 09:50:00,178.72,178.94,178.62,178.68,41492.0,176.4164,176.6336,176.3177,176.3769,41492.0
2024-03-15 09:55:00,178.66,178.83,178.53,178.58,30947.0,176.3572,176.525,176.2288,176.2782,30947.0
2024-03-15 10:00:00,178.56,178.73,178.34,178.43,71423.0,176.2585,176.4263,176.0413,176.1301,71423.0
2024-03-15 10:05:00,178.45,178.48,178.19,178.46,83467.0,176.1499,176.1795,175.8932,176.1597,83467.0
2024-03-15 10:10:00,178.47,178.66,178.42,178.6,44560.0,176.1696,176.3572,176.1203,176.2979,44560.0
2024-03-15 10:15:00,178.59,178.85,178.59,178.7,39458.0,176.2881,176.5447,176.2881,176.3966,39458.0
2024-03-15 10:20:00,178.69,178.76,178.5,178.72,23360.0,176.3868,176.4559,176.1992,176.4164,23360.0
2024-03-15 10:25:00,178.72,178.79,178.63,178.7,21397.0,176.4164,176.4855,176.3276,176.3966,21397.0
2024-03-15 10:30:00,178.68,178.82,178.64,178.7,152174.0,176.3769,176.5151,176.3374,176.3966,152174.0
2024-03-15 10:35:00,178.68,178.93,178.68,178.89,50629.0,176.3769,176.6237,176.3769,176.5842,50629.0
2024-03-15 10:40:00,178.89,178.95,178.75,178.91,34430.0,176.5842,176.6434,176.446,176.6039,34430.0
2024-03-15 10:45:00,178.94,179.1,178.92,179.07,29604.0,176.6336,176.7915,176.6138,176.7619,29604.0
2024-03-15 10:50:00,179.07,179.08,178.85,178.85,22120.0,176.7619,176.7718,176.5447,176.5447,22120.0
2024-03-15 10:55:00,178.85,178.98,178.69,178.79,31802.0,176.5447,176.673,176.3868,176.4855,31802.0
2024-03-15 11:00:00,178.81,178.94,178.71,178.93,26791.0,176.5052,176.6336,176.4065,176.6237,26791.0
2024-03-15 11:05:00,178.91,178.91,178.67,178.75,45127.0,176.6039,176.6039,176.367,176.446,45127.0
2024-03-15 11:10:00,178.74,178.83,178.58,178.62,50262.0,176.4361,176.525,176.2782,176.3177,50262.0
2024-03-15 11:15:00,178.61,178.81,178.57,178.59,48132.0,176.3078,176.5052,176.2683,176.2881,48132.0
2024-03-15 11:20:00,178.61,178.63,178.51,178.56,23116.0,176.3078,176.3276,176.2091,176.2585,23116.0
2024-03-15 11:25:00,178.57,178.77,178.55,178.71,25933.0,176.2683,176.4657,176.2486,176.4065,25933.0
2024-03-15 11:30:00,178.69,178.76,178.5,178.51,23732.0,176.3868,176.4559,176.1992,176.2091,23732.0
2024-03-15 11:35:00,178.5,178.55,178.28,178.37,40306.0,176.1992,176.2486,175.9821,176.0709,40306.0
2024-03-15 11:40:00,178.36,178.36,178.2,178.22,32233.0,176.061,176.061,175.9031,175.9228,32233.0
2024-03-15 11:45:00,178.23,178.23,178.04,178.05,62607.0,175.9327,175.9327,175.7452,175.755,62607.0
2024-03-15 11:50:00,178.05,178.2,178.03,178.18,56945.0,175.755,175.9031,175.7353,175.8834,56945.0
2024-03-15 11:55:00,178.18,178.27,178.15,178.25,39964.0,175.8834,175.9722,175.8537,175.9524,39964.0
2024-03-15 12:00:00,178.23,178.24,178.04,178.05,38990.0,175.9327,175.9426,175.7452,175.755,38990.0
2024-03-15 12:05:00,178.05,178.07,177.95,177.99,38224.0,175.755,175.7748,175.6563,175.6958,38224.0
2024-03-15 12:10:00,178.0,178.03,177.89,177.93,32514.0,175.7057,175.7353,175.5971,175.6366,32514.0
2024-03-15 12:15:00,177.92,177.94,177.8,177.84,38907.0,175.6267,175.6464,175.5082,175.5477,38907.0
2024-03-15 12:20:00,177.84,177.99,177.84,177.91,52676.0,175.5477,175.6958,175.5477,175.6168,52676.0
2024-03-15 12:25:00,177.9,177.96,177.78,177.85,31245.0,175.607,175.6662,175.4885,175.5576,31245.0
2024-03-15 12:30:00,177.84,178.06,177.84,177.92,80343.0,175.5477,175.7649,175.5477,175.6267,80343.0
2024-03-15 12:35:00,177.92,178.01,177.82,178.01,31144.0,175.6267,175.7155,175.528,175.7155,31144.0
2024-03-15 12:40:00,178.01,178.04,177.83,177.84,30944.0,175.7155,175.7452,175.5379,175.5477,30944.0
2024-03-15 12:45:00,177.84,177.89,177.7,177.74,73832.0,175.5477,175.5971,175.4095,175.449,73832.0
2024-03-15 12:50:00,177.73,177.77,177.61,177.64,32775.0,175.4392,175.4786,175.3207,175.3503,32775.0
2024-03-15 12:55:00,177.62,177.66,177.56,177.6,33773.0,175.3306,175.3701,175.2713,175.3108,33773.0
2024-03-15 13:00:00,177.59,177.71,177.58,177.6,31846.0,175.301,175.4194,175.2911,175.3108,31846.0
2024-03-15 13:05:00,177.6,177.86,177.6,177.85,49345.0,175.3108,175.5675,175.3108,175.5576,49345.0
2024-03-15 13:10:00,177.85,178.0,177.83,177.93,63349.0,175.5576,175.7057,175.5379,175.6366,63349.0
2024-03-15 13:15:00,177.93,177.99,177.91,177.94,59565.0,175.6366,175.6958,175.6168,175.6464,59565.0
2024-03-15 13:20:00,177.95,178.14,177.95,178.14,34643.0,175.6563,175.8439,175.6563,175.8439,34643.0
2024-03-15 13:25:00,178.14,178.15,178.0,178.03,51467.0,175.8439,175.8537,175.7057,175.7353,51467.0
2024-03-15 13:30:00,178.02,178.15,178.01,178.05,39945.0,175.7254,175.8537,175.7155,175.755,39945.0
2024-03-15 13:35:00,178.04,178.21,178.03,178.19,49392.0,175.7452,175.913,175.7353,175.8932,49392.0
2024-03-15 13:40:00,178.19,178.28,178.18,178.23,31537.0,175.8932,175.9821,175.8834,175.9327,31537.0
2024-03-15 13:45:00,178.23,178.23,177.93,177.97,32328.0,175.9327,175.9327,175.6366,175.6761,32328.0
2024-03-15 13:50:00,177.96,178.21,177.96,178.21,23702.0,175.6662,175.913,175.6662,175.913,23702.0
2024-03-15 13:55:00,178.21,178.32,178.2,178.3,26899.0,175.913,176.0215,175.9031,176.0018,26899.0
2024-03-15 14:00:00,178.31,178.36,178.25,178.27,22103.0,176.0117,176.061,175.9524,175.9722,22103.0
2024-03-15 14:05:00,178.24,178.26,178.1,178.17,17979.0,175.9426,175.9623,175.8044,175.8735,17979.0
2024-03-15 14:10:00,178.16,178.21,178.02,178.07,22803.0,175.8636,175.913,175.7254,175.7748,22803.0
2024-03-15 14:15:00,178.08,178.12,178.02,178.12,25275.0,175.7846,175.8241,175.7254,175.8241,25275.0
2024-03-15 14:20:00,178.12,178.2,178.05,178.05,46222.0,175.8241,175.9031,175.755,175.755,46222.0
2024-03-15 14:25:00,178.05,178.12,177.98,178.11,23025.0,175.755,175.8241,175.6859,175.8143,23025.0
2024-03-15 14:30:00,178.11,178.24,178.07,178.19,66595.0,175.8143,175.9426,175.7748,175.8932,66595.0
2024-03-15 14:35:00,178.19,178.42,178.14,178.41,41587.0,175.8932,176.1203,175.8439,176.1104,41587.0
2024-03-15 14:40:00,178.42,178.61,178.42,178.58,53732.0,176.1203,176.3078,176.1203,176.2782,53732.0
2024-03-15 14:45:00,178.57,178.57,178.31,178.33,32351.0,176.2683,176.2683,176.0117,176.0314,32351.0
2024-03-15 14:50:00,178.36,178.44,178.33,178.38,48762.0,176.061,176.14,176.0314,176.0808,48762.0
2024-03-15 14:55:00,178.36,178.4,178.26,178.27,41756.0,176.061,176.1005,175.9623,175.9722,41756.0
2024-03-15 15:00:00,178.26,178.38,178.2,178.38,42976.0,175.9623,176.0808,175.9031,176.0808,42976.0
2024-03-15 15:05:00,178.37,178.38,178.23,178.29,32696.0,176.0709,176.0808,175.9327,175.9919,32696.0
2024-03-15 15:10:00,178.3,178.32,178.22,178.25,33982.0,176.0018,176.0215,175.9228,175.9524,33982.0
2024-03-15 15:15:00,178.27,178.29,178.13,178.17,26203.0,175.9722,175.9919,175.834,175.8735,26203.0
2024-03-15 15:20:00,178.19,178.22,178.08,178.19,29198.0,175.8932,175.9228,175.7846,175.8932,29198.0
2024-03-15 15:25:00,178.2,178.4,178.16,178.27,75514.0,175.9031,176.1005,175.8636,175.9722,75514.0
2024-03-15 15:30:00,178.27,178.28,178.13,178.21,44584.0,175.9722,175.9821,175.834,175.913,44584.0
2024-03-15 15:35:00,178.19,178.31,178.12,178.13,46969.0,175.8932,176.0117,175.8241,175.834,46969.0
2024-03-15 15:40:00,178.14,178.14,178.01,178.06,44591.0,175.8439,175.8439,175.7155,175.7649,44591.0
2024-03-15 15:45:00,178.06,178.16,178.03,178.14,60153.0,175.7649,175.8636,175.7353,175.8439,60153.0
2024-03-15 15:50:00,178.13,178.16,177.99,178.11,145142.0,175.834,175.8636,175.6958,175.8143,145142.0
2024-03-15 15:55:00,178.11,178.21,177.92,178.06,324905.0,175.8143,175.913,175.6267,175.7649,324905.0
2024-03-18 09:30:00,179.48,179.48,179.04,179.31,114190.0,177.5498,177.5498,177.1146,177.3817,114190.0
2024-03-18 09:35:00,179.31,179.33,178.72,178.72,69379.0,177.3817,177.4014,176.798,176.798,69379.0
2024-03-18 09:40:00,178.76,178.94,178.53,178.54,62539.0,176.8376,177.0156,176.6101,176.6199,62539.0
2024-03-18 09:45:00,178.55,178.59,178.24,178.32,148770.0,176.6298,176.6694,176.3232,176.4023,148770.0
2024-03-18 09:50:00,178.31,178.44,178.28,178.35,31083.0,176.3924,176.521,176.3627,176.432,31083.0
2024-03-18 09:55:00,178.35,178.39,178.2,178.34,55324.0,176.432,176.4716,176.2836,176.4221,55324.0
2024-03-18 10:00:00,178.34,178.47,178.29,178.47,47251.0,176.4221,176.5507,176.3726,176.5507,47251.0
2024-03-18 10:05:00,178.47,178.67,178.4,178.67,55621.0,176.5507,176.7485,176.4814,176.7485,55621.0
2024-03-18 10:10:00,178.66,178.88,178.63,178.76,40598.0,176.7387,176.9563,176.709,176.8376,40598.0
2024-03-18 10:15:00,178.76,179.09,178.76,179.08,34748.0,176.8376,177.164,176.8376,177.1541,34748.0
2024-03-18 10:20:00,179.1,179.27,179.04,179.27,41925.0,177.1739,177.3421,177.1146,177.3421,41925.0
2024-03-18 10:25:00,179.28,179.45,179.27,179.41,163647.0,177.352,177.5202,177.3421,177.4806,163647.0
2024-03-18 10:30:00,179.43,179.49,179.35,179.43,40783.0,177.5004,177.5597,177.4212,177.5004,40783.0
2024-03-18 10:35:00,179.44,179.6,179.38,179.55,24124.0,177.5103,177.6685,177.4509,177.6191,24124.0
2024-03-18 10:40:00,179.56,179.64,179.43,179.44,24211.0,177.629,177.7081,177.5004,177.5103,24211.0
2024-03-18 10:45:00,179.45,179.62,179.4,179.55,18671.0,177.5202,177.6883,177.4707,177.6191,18671.0
2024-03-18 10:50:00,179.56,179.59,179.49,179.55,20473.0,177.629,177.6587,177.5597,177.6191,20473.0
2024-03-18 10:55:00,179.55,179.71,179.54,179.7,25020.0,177.6191,177.7774,177.6092,177.7675,25020.0
2024-03-18 11:00:00,179.71,179.76,179.61,179.73,31159.0,177.7774,177.8268,177.6784,177.7971,31159.0
2024-03-18 11:05:00,179.71,179.87,179.67,179.85,21567.0,177.7774,177.9356,177.7378,177.9159,21567.0
2024-03-18 11:10:00,179.85,179.85,179.6,179.61,31043.0,177.9159,177.9159,177.6685,177.6784,31043.0
2024-03-18 11:15:00,179.62,179.77,179.57,179.76,19246.0,177.6883,177.8367,177.6389,177.8268,19246.0
2024-03-18 11:20:00,179.77,179.82,179.65,179.69,47817.0,177.8367,177.8862,177.718,177.7576,47817.0
2024-03-18 11:25:00,179.67,179.73,179.54,179.58,36639.0,177.7378,177.7971,177.6092,177.6488,36639.0
2024-03-18 11:30:00,179.58,179.59,179.42,179.47,54801.0,177.6488,177.6587,177.4905,177.5399,54801.0
2024-03-18 11:35:00,179.47,179.57,179.44,179.48,20429.0,177.5399,177.6389,177.5103,177.5498,20429.0
2024-03-18 11:40:00,179.45,179.47,179.37,179.45,13703.0,177.5202,177.5399,177.441,177.5202,13703.0
2024-03-18 11:45:00,179.46,179.48,179.32,179.38,13100.0,177.5301,177.5498,177.3916,177.4509,13100.0
2024-03-18 11:50:00,179.38,179.44,179.3,179.35,29229.0,177.4509,177.5103,177.3718,177.4212,29229.0
2024-03-18 11:55:00,179.35,179.47,179.33,179.42,11227.0,177.4212,177.5399,177.4014,177.4905,11227.0
2024-03-18 12:00:00,179.44,179.44,179.23,179.24,15252.0,177.5103,177.5103,177.3025,177.3124,15252.0
2024-03-18 12:05:00,179.23,179.46,179.22,179.36,17275.0,177.3025,177.5301,177.2926,177.4311,17275.0
2024-03-18 12:10:00,179.36,179.47,179.35,179.41,16326.0,177.4311,177.5399,177.4212,177.4806,16326.0
2024-03-18 12:15:00,179.42,179.42,179.33,179.35,10361.0,177.4905,177.4905,177.4014,177.4212,10361.0
2024-03-18 12:20:00,179.34,179.43,179.31,179.36,13983.0,177.4113,177.5004,177.3817,177.4311,13983.0
2024-03-18 12:25:00,179.37,179.37,179.25,179.34,16639.0,177.441,177.441,177.3223,177.4113,16639.0
2024-03-18 12:30:00,179.33,179.34,179.23,179.34,20585.0,177.4014,177.4113,177.3025,177.4113,20585.0
2024-03-18 12:35:00,179.34,179.46,179.3,179.36,11355.0,177.4113,177.5301,177.3718,177.4311,11355.0
2024-03-18 12:40:00,179.36,179.41,179.34,179.39,9850.0,177.4311,177.4806,177.4113,177.4608,9850.0
2024-03-18 12:45:00,179.38,179.45,179.35,179.39,6063.0,177.4509,177.5202,177.4212,177.4608,6063.0
2024-03-18 12:50:00,179.38,179.39,179.16,179.26,20603.0,177.4509,177.4608,177.2333,177.3322,20603.0
2024-03-18 12:55:00,179.25,179.26,179.18,179.19,9231.0,177.3223,177.3322,177.2531,177.263,9231.0
2024-03-18 13:00:00,179.19,179.21,179.11,179.12,11969.0,177.263,177.2827,177.1838,177.1937,11969.0
2024-03-18 13:05:00,179.11,179.22,179.1,179.19,16217.0,177.1838,177.2926,177.1739,177.263,16217.0
2024-03-18 13:10:00,179.18,179.27,179.16,179.25,15769.0,177.2531,177.3421,177.2333,177.3223,15769.0
2024-03-18 13:15:00,179.26,179.28,179.14,179.17,15278.0,177.3322,177.352,177.2135,177.2432,15278.0
2024-03-18 13:20:00,179.17,179.33,179.17,179.32,25506.0,177.2432,177.4014,177.2432,177.3916,25506.0
2024-03-18 13:25:00,179.33,179.39,179.3,179.35,11061.0,177.4014,177.4608,177.3718,177.4212,11061.0
2024-03-18 13:30:00,179.37,179.38,179.22,179.25,8519.0,177.441,177.4509,177.2926,177.3223,8519.0
2024-03-18 13:35:00,179.25,179.25,179.02,179.05,54919.0,177.3223,177.3223,177.0948,177.1245,54919.0
2024-03-18 13:40:00,179.06,179.13,178.98,179.11,22760.0,177.1344,177.2036,177.0552,177.1838,22760.0
2024-03-18 13:45:00,179.11,179.22,179.09,179.22,15054.0,177.1838,177.2926,177.164,177.2926,15054.0
2024-03-18 13:50:00,179.24,179.28,179.21,179.26,13617.0,177.3124,177.352,177.2827,177.3322,13617.0
2024-03-18 13:55:00,179.25,179.37,179.22,179.36,10986.0,177.3223,177.441,177.2926,177.4311,10986.0
2024-03-18 14:00:00,179.36,179.41,179.32,179.4,14832.0,177.4311,177.4806,177.3916,177.4707,14832.0
2024-03-18 14:05:00,179.4,179.53,179.34,179.53,16352.0,177.4707,177.5993,177.4113,177.5993,16352.0
2024-03-18 14:10:00,179.52,179.58,179.45,179.48,57163.0,177.5894,177.6488,177.5202,177.5498,57163.0
2024-03-18 14:15:00,179.49,179.53,179.47,179.48,10236.0,177.5597,177.5993,177.5399,177.5498,10236.0
2024-03-18 14:20:00,179.48,179.48,179.42,179.46,9961.0,177.5498,177.5498,177.4905,177.5301,9961.0
2024-03-18 14:25:00,179.47,179.57,179.46,179.55,21732.0,177.5399,177.6389,177.5301,177.6191,21732.0
2024-03-18 14:30:00,179.56,179.58,179.52,179.55,11353.0,177.629,177.6488,177.5894,177.6191,11353.0
2024-03-18 14:35:00,179.58,179.6,179.54,179.56,17522.0,177.6488,177.6685,177.6092,177.629,17522.0
2024-03-18 14:40:00,179.56,179.56,179.24,179.38,30240.0,177.629,177.629,177.3124,177.4509,30240.0
2024-03-18 14:45:00,179.38,179.41,179.31,179.41,17167.0,177.4509,177.4806,177.3817,177.4806,17167.0
2024-03-18 14:50:00,179.41,179.45,179.39,179.43,11474.0,177.4806,177.5202,177.4608,177.5004,11474.0
2024-03-18 14:55:00,179.42,179.44,179.37,179.4,15999.0,177.4905,177.5103,177.441,177.4707,15999.0
2024-03-18 15:00:00,179.39,179.44,179.34,179.38,12834.0,177.4608,177.5103,177.4113,177.4509,12834.0
2024-03-18 15:05:00,179.37,179.45,179.33,179.38,23018.0,177.441,177.5202,177.4014,177.4509,23018.0
2024-03-18 15:10:00,179.41,179.45,179.38,179.41,20006.0,177.4806,177.5202,177.4509,177.4806,20006.0
2024-03-18 15:15:00,179.42,179.47,179.37,179.44,19569.0,177.4905,177.5399,177.441,177.5103,19569.0
2024-03-18 15:20:00,179.43,179.47,179.38,179.4,40381.0,177.5004,177.5399,177.4509,177.4707,40381.0
2024-03-18 15:25:00,179.39,179.47,179.36,179.39,16979.0,177.4608,177.5399,177.4311,177.4608,16979.0
2024-03-18 15:30:00,179.38,179.44,179.36,179.43,23837.0,177.4509,177.5103,177.4311,177.5004,23837.0
2024-03-18 15:35:00,179.44,179.44,179.25,179.25,17661.0,177.5103,177.5103,177.3223,177.3223,17661.0
2024-03-18 15:40:00,179.26,179.34,179.25,179.28,19545.0,177.3322,177.4113,177.3223,177.352,19545.0
2024-03-18 15:45:00,179.28,179.29,179.17,179.18,28548.0,177.352,177.3619,177.2432,177.2531,28548.0
2024-03-18 15:50:00,179.17,179.18,178.88,178.96,140823.0,177.2432,177.2531,176.9563,177.0354,140823.0
2024-03-18 15:55:00,178.97,179.08,178.88,178.97,244856.0,177.0453,177.1541,176.9563,177.0453,244856.0
2024-03-19 09:30:00,178.98,179.12,178.73,178.87,94896.0,177.0552,177.1937,176.8079,176.9464,94896.0
2024-03-19 09:35:00,178.86,179.16,178.79,179.08,87320.0,176.9365,177.2333,176.8673,177.1541,87320.0
2024-03-19 09:40:00,179.08,179.24,178.97,179.02,44810.0,177.1541,177.3124,177.0453,177.0948,44810.0
2024-03-19 09:45:00,179.04,179.18,178.87,178.98,63909.0,177.1146,177.2531,176.9464,177.0552,63909.0
2024-03-19 09:50:00,178.96,179.0,178.86,179.0,34237.0,177.0354,177.075,176.9365,177.075,34237.0
2024-03-19 09:55:00,179.0,179.15,178.96,179.11,27429.0,177.075,177.2234,177.0354,177.1838,27429.0
2024-03-19 10:00:00,179.12,179.37,179.03,179.3,35035.0,177.1937,177.441,177.1047,177.3718,35035.0
2024-03-19 10:05:00,179.3,179.42,179.27,179.42,40233.0,177.3718,177.4905,177.3421,177.4905,40233.0
2024-03-19 10:10:00,179.42,179.46,179.21,179.24,42739.0,177.4905,177.5301,177.2827,177.3124,42739.0
2024-03-19 10:15:00,179.26,179.35,179.19,179.23,26190.0,177.3322,177.4212,177.263,177.3025,26190.0
2024-03-19 10:20:00,179.23,179.42,179.21,179.38,36126.0,177.3025,177.4905,177.2827,177.4509,36126.0
2024-03-19 10:25:00,179.4,179.46,179.17,179.22,31739.0,177.4707,177.5301,177.2432,177.2926,31739.0
2024-03-19 10:30:00,179.2,179.25,179.1,179.23,30594.0,177.2728,177.3223,177.1739,177.3025,30594.0
2024-03-19 10:35:00,179.23,179.56,179.23,179.54,26426.0,177.3025,177.629,177.3025,177.6092,26426.0
2024-03-19 10:40:00,179.54,179.58,179.44,179.56,24761.0,177.6092,177.6488,177.5103,177.629,24761.0
2024-03-19 10:45:00,179.54,179.61,179.45,179.55,31482.0,177.6092,177.6784,177.5202,177.6191,31482.0
2024-03-19 10:50:00,179.54,179.6,179.48,179.54,28628.0,177.6092,177.6685,177.5498,177.6092,28628.0
2024-03-19 10:55:00,179.53,179.59,179.46,179.47,180893.0,177.5993,177.6587,177.5301,177.5399,180893.0
2024-03-19 11:00:00,179.46,179.47,179.39,179.47,32410.0,177.5301,177.5399,177.4608,177.5399,32410.0
2024-03-19 11:05:00,179.48,179.54,179.44,179.51,36684.0,177.5498,177.6092,177.5103,177.5795,36684.0
2024-03-19 11:10:00,179.5,179.66,179.48,179.63,13739.0,177.5696,177.7279,177.5498,177.6982,13739.0
2024-03-19 11:15:00,179.63,179.66,179.53,179.54,19296.0,177.6982,177.7279,177.5993,177.6092,19296.0
2024-03-19 11:20:00,179.58,179.6,179.48,179.54,21542.0,177.6488,177.6685,177.5498,177.6092,21542.0
2024-03-19 11:25:00,179.54,179.69,179.52,179.66,15615.0,177.6092,177.7576,177.5894,177.7279,15615.0
2024-03-19 11:30:00,179.67,179.84,179.67,179.75,79288.0,177.7378,177.906,177.7378,177.8169,79288.0
2024-03-19 11:35:00,179.75,179.92,179.75,179.82,54440.0,177.8169,177.9851,177.8169,177.8862,54440.0
2024-03-19 11:40:00,179.81,179.86,179.8,179.81,17784.0,177.8763,177.9257,177.8664,177.8763,17784.0
2024-03-19 11:45:00,179.82,179.94,179.79,179.93,15571.0,177.8862,178.0049,177.8565,177.995,15571.0
2024-03-19 11:50:00,179.93,179.93,179.79,179.79,16250.0,177.995,177.995,177.8565,177.8565,16250.0
2024-03-19 11:55:00,179.78,179.89,179.76,179.89,10044.0,177.8466,177.9554,177.8268,177.9554,10044.0
2024-03-19 12:00:00,179.89,179.9,179.82,179.85,9040.0,177.9554,177.9653,177.8862,177.9159,9040.0
2024-03-19 12:05:00,179.84,179.97,179.81,179.89,11310.0,177.906,178.0346,177.8763,177.9554,11310.0
2024-03-19 12:10:00,179.88,179.88,179.8,179.81,13905.0,177.9455,177.9455,177.8664,177.8763,13905.0
2024-03-19 12:15:00,179.81,180.03,179.79,180.02,22313.0,177.8763,178.0939,177.8565,178.084,22313.0
2024-03-19 12:20:00,180.02,180.14,179.99,180.11,24453.0,178.084,178.2027,178.0544,178.1731,24453.0
2024-03-19 12:25:00,180.11,180.2,180.06,180.18,11282.0,178.1731,178.2621,178.1236,178.2423,11282.0
2024-03-19 12:30:00,180.2,180.28,180.19,180.2,47188.0,178.2621,178.3412,178.2522,178.2621,47188.0
2024-03-19 12:35:00,180.2,180.29,180.19,180.26,30457.0,178.2621,178.3511,178.2522,178.3214,30457.0
2024-03-19 12:40:00,180.25,180.39,180.23,180.39,39103.0,178.3116,178.45,178.2918,178.45,39103.0
2024-03-19 12:45:00,180.38,180.41,180.28,180.31,46462.0,178.4402,178.4698,178.3412,178.3709,46462.0
2024-03-19 12:50:00,180.31,180.41,180.31,180.37,21064.0,178.3709,178.4698,178.3709,178.4303,21064.0
2024-03-19 12:55:00,180.38,180.4,180.29,180.35,21884.0,178.4402,178.4599,178.3511,178.4105,21884.0
2024-03-19 13:00:00,180.36,180.64,180.33,180.37,73146.0,178.4204,178.6974,178.3907,178.4303,73146.0
2024-03-19 13:05:00,180.38,180.39,180.17,180.18,83771.0,178.4402,178.45,178.2324,178.2423,83771.0
2024-03-19 13:10:00,180.19,180.27,180.19,180.2,33540.0,178.2522,178.3313,178.2522,178.2621,33540.0
2024-03-19 13:15:00,180.21,180.24,180.12,180.2,39036.0,178.272,178.3017,178.183,178.2621,39036.0
2024-03-19 13:20:00,180.2,180.2,180.09,180.12,29573.0,178.2621,178.2621,178.1533,178.183,29573.0
2024-03-19 13:25:00,180.12,180.16,180.07,180.15,23891.0,178.183,178.2225,178.1335,178.2126,23891.0
2024-03-19 13:30:00,180.16,180.24,180.11,180.16,38719.0,178.2225,178.3017,178.1731,178.2225,38719.0
2024-03-19 13:35:00,180.17,180.28,180.09,180.27,22340.0,178.2324,178.3412,178.1533,178.3313,22340.0
2024-03-19 13:40:00,180.26,180.29,180.18,180.26,15945.0,178.3214,178.3511,178.2423,178.3214,15945.0
2024-03-19 13:45:00,180.27,180.3,180.15,180.2,23137.0,178.3313,178.361,178.2126,178.2621,23137.0
2024-03-19 13:50:00,180.2,180.21,180.05,180.07,12871.0,178.2621,178.272,178.1137,178.1335,12871.0
2024-03-19 13:55:00,180.07,180.18,180.07,180.17,15374.0,178.1335,178.2423,178.1335,178.2324,15374.0
2024-03-19 14:00:00,180.18,180.18,179.99,180.0,22018.0,178.2423,178.2423,178.0544,178.0642,22018.0
2024-03-19 14:05:00,180.0,180.03,179.87,179.89,22213.0,178.0642,178.0939,177.9356,177.9554,22213.0
2024-03-19 14:10:00,179.89,179.96,179.84,179.9,29072.0,177.9554,178.0247,177.906,177.9653,29072.0
2024-03-19 14:15:00,179.89,180.05,179.88,179.99,22195.0,177.9554,178.1137,177.9455,178.0544,22195.0
2024-03-19 14:20:00,180.0,180.05,179.95,180.04,11270.0,178.0642,178.1137,178.0148,178.1038,11270.0
2024-03-19 14:25:00,180.04,180.12,180.03,180.1,12206.0,178.1038,178.183,178.0939,178.1632,12206.0
2024-03-19 14:30:00,180.1,180.15,180.07,180.12,17446.0,178.1632,178.2126,178.1335,178.183,17446.0
2024-03-19 14:35:00,180.13,180.16,180.1,180.1,11802.0,178.1928,178.2225,178.1632,178.1632,11802.0
2024-03-19 14:40:00,180.11,180.18,180.1,180.15,18495.0,178.1731,178.2423,178.1632,178.2126,18495.0
2024-03-19 14:45:00,180.15,180.2,180.11,180.2,20712.0,178.2126,178.2621,178.1731,178.2621,20712.0
2024-03-19 14:50:00,180.19,180.28,180.16,180.19,20660.0,178.2522,178.3412,178.2225,178.2522,20660.0
2024-03-19 14:55:00,180.2,180.21,180.05,180.16,75626.0,178.2621,178.272,178.1137,178.2225,75626.0
2024-03-19 15:00:00,180.16,180.23,180.13,180.19,12314.0,178.2225,178.2918,178.1928,178.2522,12314.0
2024-03-19 15:05:00,180.17,180.17,180.05,180.12,44501.0,178.2324,178.2324,178.1137,178.183,44501.0
2024-03-19 15:10:00,180.13,180.16,180.03,180.08,20942.0,178.1928,178.2225,178.0939,178.1434,20942.0
2024-03-19 15:15:00,180.05,180.14,179.95,180.14,41636.0,178.1137,178.2027,178.0148,178.2027,41636.0
2024-03-19 15:20:00,180.14,180.2,180.09,180.1,30014.0,178.2027,178.2621,178.1533,178.1632,30014.0
2024-03-19 15:25:00,180.1,180.12,180.02,180.09,26034.0,178.1632,178.183,178.084,178.1533,26034.0
2024-03-19 15:30:00,180.08,180.17,180.03,180.11,47652.0,178.1434,178.2324,178.0939,178.1731,47652.0
2024-03-19 15:35:00,180.11,180.23,180.11,180.23,29550.0,178.1731,178.2918,178.1731,178.2918,29550.0
2024-03-19 15:40:00,180.23,180.36,180.23,180.34,59069.0,178.2918,178.4204,178.2918,178.4006,59069.0
2024-03-19 15:45:00,180.34,180.5,180.31,180.47,68067.0,178.4006,178.5589,178.3709,178.5292,68067.0
2024-03-19 15:50:00,180.47,180.58,180.36,180.57,98387.0,178.5292,178.638,178.4204,178.6281,98387.0
2024-03-19 15:55:00,180.57,180.66,180.48,180.55,217057.0,178.6281,178.7171,178.5391,178.6083,217057.0
2024-03-20 09:30:00,180.98,181.14,180.83,181.08,90997.0,179.0337,179.192,178.8853,179.1326,90997.0
2024-03-20 09:35:00,181.09,181.22,180.8,180.84,36946.0,179.1425,179.2711,178.8556,178.8952,36946.0
2024-03-20 09:40:00,180.83,181.02,180.82,180.86,64327.0,178.8853,179.0733,178.8754,178.915,64327.0
2024-03-20 09:45:00,180.85,181.03,180.83,180.99,53987.0,178.9051,179.0832,178.8853,179.0436,53987.0
2024-03-20 09:50:00,181.02,181.1,180.94,181.06,30921.0,179.0733,179.1524,178.9941,179.1128,30921.0
2024-03-20 09:55:00,181.04,181.12,180.91,180.91,27873.0,179.0931,179.1722,178.9645,178.9645,27873.0
2024-03-20 10:00:00,180.92,180.95,180.77,180.93,32769.0,178.9743,179.004,178.826,178.9842,32769.0
2024-03-20 10:05:00,180.92,181.04,180.88,180.97,28907.0,178.9743,179.0931,178.9348,179.0238,28907.0
2024-03-20 10:10:00,180.95,181.06,180.88,181.05,25822.0,179.004,179.1128,178.9348,179.103,25822.0
2024-03-20 10:15:00,181.05,181.15,180.94,180.97,18835.0,179.103,179.2019,178.9941,179.0238,18835.0
2024-03-20 10:20:00,180.97,181.04,180.87,181.0,29247.0,179.0238,179.0931,178.9249,179.0535,29247.0
2024-03-20 10:25:00,180.98,181.08,180.92,181.06,23427.0,179.0337,179.1326,178.9743,179.1128,23427.0
2024-03-20 10:30:00,181.06,181.12,181.03,181.04,20155.0,179.1128,179.1722,179.0832,179.0931,20155.0
2024-03-20 10:35:00,181.02,181.08,180.95,181.04,17223.0,179.0733,179.1326,179.004,179.0931,17223.0
2024-03-20 10:40:00,181.02,181.07,180.98,181.0,43449.0,179.0733,179.1227,179.0337,179.0535,43449.0
2024-03-20 10:45:00,181.0,181.03,180.92,180.97,21477.0,179.0535,179.0832,178.9743,179.0238,21477.0
2024-03-20 10:50:00,180.99,181.17,180.99,181.16,23640.0,179.0436,179.2217,179.0436,179.2118,23640.0
2024-03-20 10:55:00,181.16,181.23,181.13,181.16,15386.0,179.2118,179.281,179.1821,179.2118,15386.0
2024-03-20 11:00:00,181.16,181.19,181.1,181.16,16133.0,179.2118,179.2414,179.1524,179.2118,16133.0
2024-03-20 11:05:00,181.17,181.24,181.16,181.22,47562.0,179.2217,179.2909,179.2118,179.2711,47562.0
2024-03-20 11:10:00,181.22,181.34,181.22,181.32,22159.0,179.2711,179.3898,179.2711,179.37,22159.0
2024-03-20 11:15:00,181.31,181.31,181.24,181.29,91591.0,179.3602,179.3602,179.2909,179.3404,91591.0
2024-03-20 11:20:00,181.29,181.31,181.15,181.18,18237.0,179.3404,179.3602,179.2019,179.2316,18237.0
2024-03-20 11:25:00,181.2,181.22,181.1,181.16,13129.0,179.2513,179.2711,179.1524,179.2118,13129.0
2024-03-20 11:30:00,181.18,181.24,181.05,181.08,16368.0,179.2316,179.2909,179.103,179.1326,16368.0
2024-03-20 11:35:00,181.08,181.11,181.04,181.05,10391.0,179.1326,179.1623,179.0931,179.103,10391.0
2024-03-20 11:40:00,181.04,181.08,181.01,181.05,10006.0,179.0931,179.1326,179.0634,179.103,10006.0
2024-03-20 11:45:00,181.07,181.07,180.95,181.0,24719.0,179.1227,179.1227,179.004,179.0535,24719.0
2024-03-20 11:50:00,181.01,181.12,181.01,181.07,10080.0,179.0634,179.1722,179.0634,179.1227,10080.0
2024-03-20 11:55:00,181.07,181.11,181.05,181.1,13750.0,179.1227,179.1623,179.103,179.1524,13750.0
2024-03-20 12:00:00,181.09,181.1,181.01,181.05,13368.0,179.1425,179.1524,179.0634,179.103,13368.0
2024-03-20 12:05:00,181.04,181.07,180.97,181.04,11524.0,179.0931,179.1227,179.0238,179.0931,11524.0
2024-03-20 12:10:00,181.03,181.07,181.01,181.04,6675.0,179.0832,179.1227,179.0634,179.0931,6675.0
2024-03-20 12:15:00,181.04,181.09,181.03,181.07,11861.0,179.0931,179.1425,179.0832,179.1227,11861.0
2024-03-20 12:20:00,181.07,181.09,180.98,180.98,17444.0,179.1227,179.1425,179.0337,179.0337,17444.0
2024-03-20 12:25:00,180.98,180.98,180.85,180.89,18904.0,179.0337,179.0337,178.9051,178.9447,18904.0
2024-03-20 12:30:00,180.87,180.87,180.79,180.87,13896.0,178.9249,178.9249,178.8457,178.9249,13896.0
2024-03-20 12:35:00,180.89,180.99,180.89,180.94,13035.0,178.9447,179.0436,178.9447,178.9941,13035.0
2024-03-20 12:40:00,180.94,181.02,180.94,181.02,6541.0,178.9941,179.0733,178.9941,179.0733,6541.0
2024-03-20 12:45:00,181.03,181.08,181.02,181.06,9020.0,179.0832,179.1326,179.0733,179.1128,9020.0
2024-03-20 12:50:00,181.05,181.13,181.05,181.13,16900.0,179.103,179.1821,179.103,179.1821,16900.0
2024-03-20 12:55:00,181.11,181.2,181.11,181.19,6763.0,179.1623,179.2513,179.1623,179.2414,6763.0
2024-03-20 13:00:00,181.18,181.18,181.08,181.15,7395.0,179.2316,179.2316,179.1326,179.2019,7395.0
2024-03-20 13:05:00,181.13,181.15,181.04,181.06,12092.0,179.1821,179.2019,179.0931,179.1128,12092.0
2024-03-20 13:10:00,181.05,181.06,180.99,180.99,15491.0,179.103,179.1128,179.0436,179.0436,15491.0
2024-03-20 13:15:00,180.99,181.13,180.98,181.09,11745.0,179.0436,179.1821,179.0337,179.1425,11745.0
2024-03-20 13:20:00,181.1,181.11,181.03,181.04,16792.0,179.1524,179.1623,179.0832,179.0931,16792.0
2024-03-20 13:25:00,181.06,181.11,181.05,181.08,8167.0,179.1128,179.1623,179.103,179.1326,8167.0
2024-03-20 13:30:00,181.06,181.18,181.06,181.18,6546.0,179.1128,179.2316,179.1128,179.2316,6546.0
2024-03-20 13:35:00,181.19,181.2,181.09,181.12,20077.0,179.2414,179.2513,179.1425,179.1722,20077.0
2024-03-20 13:40:00,181.13,181.13,181.05,181.13,7764.0,179.1821,179.1821,179.103,179.1821,7764.0
2024-03-20 13:45:00,181.13,181.25,181.12,181.25,7529.0,179.1821,179.3008,179.1722,179.3008,7529.0
2024-03-20 13:50:00,181.25,181.31,181.25,181.31,11413.0,179.3008,179.3602,179.3008,179.3602,11413.0
2024-03-20 13:55:00,181.31,181.31,181.18,181.2,12638.0,179.3602,179.3602,179.2316,179.2513,12638.0
2024-03-20 14:00:00,181.2,182.13,181.2,182.05,204567.0,179.2513,180.1713,179.2513,180.0922,204567.0
2024-03-20 14:05:00,182.07,182.32,181.66,181.75,86339.0,180.112,180.3593,179.7064,179.7954,86339.0
2024-03-20 14:10:00,181.76,182.06,181.76,181.86,40807.0,179.8053,180.1021,179.8053,179.9042,40807.0
2024-03-20 14:15:00,181.88,181.89,181.56,181.67,60359.0,179.924,179.9339,179.6075,179.7163,60359.0
2024-03-20 14:20:00,181.66,181.95,181.66,181.81,29503.0,179.7064,179.9933,179.7064,179.8548,29503.0
2024-03-20 14:25:00,181.81,182.09,181.77,182.08,35194.0,179.8548,180.1318,179.8152,180.1219,35194.0
2024-03-20 14:30:00,182.1,182.27,181.39,181.39,86427.0,180.1417,180.3098,179.4393,179.4393,86427.0
2024-03-20 14:35:00,181.4,182.18,181.3,182.04,108865.0,179.4492,180.2208,179.3503,180.0823,108865.0
2024-03-20 14:40:00,182.1,182.4,181.9,182.32,106800.0,180.1417,180.4384,179.9438,180.3593,106800.0
2024-03-20 14:45:00,182.34,182.95,182.34,182.94,67089.0,180.3791,180.9825,180.3791,180.9726,67089.0
2024-03-20 14:50:00,182.93,183.07,182.68,182.96,54870.0,180.9627,181.1012,180.7154,180.9924,54870.0
2024-03-20 14:55:00,182.97,183.12,182.86,182.89,46233.0,181.0023,181.1507,180.8935,180.9232,46233.0
2024-03-20 15:00:00,182.91,183.17,182.84,182.95,85209.0,180.9429,181.2002,180.8737,180.9825,85209.0
2024-03-20 15:05:00,182.96,183.17,182.96,183.07,69565.0,180.9924,181.2002,180.9924,181.1012,69565.0
2024-03-20 15:10:00,183.06,183.13,182.69,182.71,105261.0,181.0913,181.1606,180.7253,180.7451,105261.0
2024-03-20 15:15:00,182.71,183.17,182.68,183.11,83489.0,180.7451,181.2002,180.7154,181.1408,83489.0
2024-03-20 15:20:00,183.14,183.14,182.87,183.03,33762.0,181.1705,181.1705,180.9034,181.0617,33762.0
2024-03-20 15:25:00,183.03,183.16,182.9,183.13,31387.0,181.0617,181.1903,180.9331,181.1606,31387.0
2024-03-20 15:30:00,183.13,183.29,183.12,183.18,53055.0,181.1606,181.3189,181.1507,181.21,53055.0
2024-03-20 15:35:00,183.15,183.19,182.95,183.15,71886.0,181.1804,181.2199,180.9825,181.1804,71886.0
2024-03-20 15:40:00,183.15,183.22,183.02,183.09,82439.0,181.1804,181.2496,181.0518,181.121,82439.0
2024-03-20 15:45:00,183.09,183.16,182.86,182.86,100720.0,181.121,181.1903,180.8935,180.8935,100720.0
2024-03-20 15:50:00,182.89,183.18,182.79,183.03,116631.0,180.9232,181.21,180.8242,181.0617,116631.0
2024-03-20 15:55:00,183.04,183.28,183.01,183.28,238820.0,181.0716,181.309,181.0419,181.309,238820.0
2024-03-21 09:30:00,184.54,184.76,184.3,184.76,108442.0,182.5554,182.7731,182.318,182.7731,108442.0
2024-03-21 09:35:00,184.76,184.93,184.61,184.86,72212.0,182.7731,182.9412,182.6247,182.872,72212.0
2024-03-21 09:40:00,184.87,185.11,184.68,184.8,57878.0,182.8819,183.1193,182.6939,182.8126,57878.0
2024-03-21 09:45:00,184.78,184.9,184.39,184.42,54881.0,182.7928,182.9115,182.407,182.4367,54881.0
2024-03-21 09:50:00,184.44,184.57,184.35,184.48,61877.0,182.4565,182.5851,182.3675,182.4961,61877.0
2024-03-21 09:55:00,184.5,184.62,184.39,184.58,29386.0,182.5158,182.6346,182.407,182.595,29386.0
2024-03-21 10:00:00,184.57,184.65,184.46,184.61,43347.0,182.5851,182.6642,182.4763,182.6247,43347.0
2024-03-21 10:05:00,184.59,184.87,184.54,184.87,36464.0,182.6049,182.8819,182.5554,182.8819,36464.0
2024-03-21 10:10:00,184.88,184.93,184.72,184.8,44185.0,182.8918,182.9412,182.7335,182.8126,44185.0
2024-03-21 10:15:00,184.81,185.02,184.81,185.02,34928.0,182.8225,183.0303,182.8225,183.0303,34928.0
2024-03-21 10:20:00,185.01,185.15,184.97,185.02,32924.0,183.0204,183.1589,182.9808,183.0303,32924.0
2024-03-21 10:25:00,185.04,185.13,185.02,185.12,37803.0,183.05,183.1391,183.0303,183.1292,37803.0
2024-03-21 10:30:00,185.12,185.15,184.87,184.92,44197.0,183.1292,183.1589,182.8819,182.9313,44197.0
2024-03-21 10:35:00,184.93,185.12,184.91,185.06,23764.0,182.9412,183.1292,182.9214,183.0698,23764.0
2024-03-21 10:40:00,185.02,185.14,184.87,185.09,60252.0,183.0303,183.149,182.8819,183.0995,60252.0
2024-03-21 10:45:00,185.07,185.16,185.04,185.1,33427.0,183.0797,183.1688,183.05,183.1094,33427.0
2024-03-21 10:50:00,185.1,185.17,184.97,185.15,35774.0,183.1094,183.1786,182.9808,183.1589,35774.0
2024-03-21 10:55:00,185.13,185.19,185.09,185.12,19078.0,183.1391,183.1984,183.0995,183.1292,19078.0
2024-03-21 11:00:00,185.12,185.22,185.05,185.05,19103.0,183.1292,183.2281,183.0599,183.0599,19103.0
2024-03-21 11:05:00,185.04,185.12,184.96,185.06,17243.0,183.05,183.1292,182.9709,183.0698,17243.0
2024-03-21 11:10:00,185.07,185.15,184.87,184.89,27297.0,183.0797,183.1589,182.8819,182.9017,27297.0
2024-03-21 11:15:00,184.89,184.92,184.8,184.91,14115.0,182.9017,182.9313,182.8126,182.9214,14115.0
2024-03-21 11:20:00,184.91,184.98,184.85,184.88,13528.0,182.9214,182.9907,182.8621,182.8918,13528.0
2024-03-21 11:25:00,184.88,184.94,184.84,184.93,19497.0,182.8918,182.9511,182.8522,182.9412,19497.0
2024-03-21 11:30:00,184.93,184.99,184.87,184.97,29365.0,182.9412,183.0006,182.8819,182.9808,29365.0
2024-03-21 11:35:00,184.97,184.99,184.82,184.83,14656.0,182.9808,183.0006,182.8324,182.8423,14656.0
2024-03-21 11:40:00,184.84,184.89,184.76,184.79,29219.0,182.8522,182.9017,182.7731,182.8027,29219.0
2024-03-21 11:45:00,184.79,184.83,184.73,184.73,24182.0,182.8027,182.8423,182.7434,182.7434,24182.0
2024-03-21 11:50:00,184.72,184.9,184.72,184.84,18874.0,182.7335,182.9115,182.7335,182.8522,18874.0
2024-03-21 11:55:00,184.84,184.93,184.83,184.86,15453.0,182.8522,182.9412,182.8423,182.872,15453.0
2024-03-21 12:00:00,184.87,184.88,184.78,184.88,27295.0,182.8819,182.8918,182.7928,182.8918,27295.0
2024-03-21 12:05:00,184.9,185.04,184.9,184.95,19630.0,182.9115,183.05,182.9115,182.961,19630.0
2024-03-21 12:10:00,184.95,185.06,184.9,185.04,17098.0,182.961,183.0698,182.9115,183.05,17098.0
2024-03-21 12:15:00,185.04,185.06,184.96,184.96,14280.0,183.05,183.0698,182.9709,182.9709,14280.0
2024-03-21 12:20:00,184.97,185.14,184.95,185.11,20202.0,182.9808,183.149,182.961,183.1193,20202.0
2024-03-21 12:25:00,185.11,185.15,185.09,185.11,24216.0,183.1193,183.1589,183.0995,183.1193,24216.0
2024-03-21 12:30:00,185.14,185.16,185.0,185.03,23381.0,183.149,183.1688,183.0105,183.0401,23381.0
2024-03-21 12:35:00,185.04,185.1,184.95,185.01,21181.0,183.05,183.1094,182.961,183.0204,21181.0
2024-03-21 12:40:00,185.02,185.08,184.91,184.94,25489.0,183.0303,183.0896,182.9214,182.9511,25489.0
2024-03-21 12:45:00,184.94,184.98,184.89,184.92,22431.0,182.9511,182.9907,182.9017,182.9313,22431.0
2024-03-21 12:50:00,184.93,185.02,184.93,185.01,8102.0,182.9412,183.0303,182.9412,183.0204,8102.0
2024-03-21 12:55:00,185.01,185.07,185.01,185.02,17122.0,183.0204,183.0797,183.0204,183.0303,17122.0
2024-03-21 13:00:00,184.99,184.99,184.65,184.78,29257.0,183.0006,183.0006,182.6642,182.7928,29257.0
2024-03-21 13:05:00,184.79,184.84,184.77,184.8,12465.0,182.8027,182.8522,182.7829,182.8126,12465.0
2024-03-21 13:10:00,184.81,184.88,184.78,184.85,10462.0,182.8225,182.8918,182.7928,182.8621,10462.0
2024-03-21 13:15:00,184.84,184.89,184.8,184.82,50124.0,182.8522,182.9017,182.8126,182.8324,50124.0
2024-03-21 13:20:00,184.82,184.82,184.7,184.7,25890.0,182.8324,182.8324,182.7137,182.7137,25890.0
2024-03-21 13:25:00,184.72,184.75,184.68,184.73,11976.0,182.7335,182.7632,182.6939,182.7434,11976.0
2024-03-21 13:30:00,184.72,184.72,184.65,184.66,19125.0,182.7335,182.7335,182.6642,182.6741,19125.0
2024-03-21 13:35:00,184.66,184.81,184.66,184.8,16623.0,182.6741,182.8225,182.6741,182.8126,16623.0
2024-03-21 13:40:00,184.78,184.78,184.66,184.71,9881.0,182.7928,182.7928,182.6741,182.7236,9881.0
2024-03-21 13:45:00,184.72,184.72,184.6,184.66,14338.0,182.7335,182.7335,182.6148,182.6741,14338.0
2024-03-21 13:50:00,184.65,184.66,184.51,184.54,23797.0,182.6642,182.6741,182.5257,182.5554,23797.0
2024-03-21 13:55:00,184.56,184.59,184.51,184.56,17063.0,182.5752,182.6049,182.5257,182.5752,17063.0
2024-03-21 14:00:00,184.57,184.66,184.52,184.65,33268.0,182.5851,182.6741,182.5356,182.6642,33268.0
2024-03-21 14:05:00,184.66,184.69,184.56,184.56,66220.0,182.6741,182.7038,182.5752,182.5752,66220.0
2024-03-21 14:10:00,184.57,184.63,184.55,184.58,25682.0,182.5851,182.6445,182.5653,182.595,25682.0
2024-03-21 14:15:00,184.57,184.59,184.47,184.56,20843.0,182.5851,182.6049,182.4862,182.5752,20843.0
2024-03-21 14:20:00,184.57,184.65,184.5,184.5,11753.0,182.5851,182.6642,182.5158,182.5158,11753.0
2024-03-21 14:25:00,184.48,184.64,184.48,184.63,11781.0,182.4961,182.6543,182.4961,182.6445,11781.0
2024-03-21 14:30:00,184.61,184.62,184.49,184.49,17362.0,182.6247,182.6346,182.506,182.506,17362.0
2024-03-21 14:35:00,184.46,184.46,184.31,184.33,27794.0,182.4763,182.4763,182.3279,182.3477,27794.0
2024-03-21 14:40:00,184.33,184.44,184.3,184.43,15688.0,182.3477,182.4565,182.318,182.4466,15688.0
2024-03-21 14:45:00,184.41,184.53,184.39,184.46,61291.0,182.4268,182.5455,182.407,182.4763,61291.0
2024-03-21 14:50:00,184.47,184.49,184.43,184.45,15421.0,182.4862,182.506,182.4466,182.4664,15421.0
2024-03-21 14:55:00,184.44,184.51,184.41,184.5,30607.0,182.4565,182.5257,182.4268,182.5158,30607.0
2024-03-21 15:00:00,184.51,184.56,184.42,184.49,21036.0,182.5257,182.5752,182.4367,182.506,21036.0
2024-03-21 15:05:00,184.49,184.58,184.48,184.53,18683.0,182.506,182.595,182.4961,182.5455,18683.0
2024-03-21 15:10:00,184.53,184.56,184.44,184.45,16007.0,182.5455,182.5752,182.4565,182.4664,16007.0
2024-03-21 15:15:00,184.46,184.51,184.46,184.48,20510.0,182.4763,182.5257,182.4763,182.4961,20510.0
2024-03-21 15:20:00,184.48,184.53,184.37,184.44,28229.0,182.4961,182.5455,182.3872,182.4565,28229.0
2024-03-21 15:25:00,184.45,184.48,184.39,184.45,9092.0,182.4664,182.4961,182.407,182.4664,9092.0
2024-03-21 15:30:00,184.46,184.56,184.39,184.39,93806.0,182.4763,182.5752,182.407,182.407,93806.0
2024-03-21 15:35:00,184.4,184.41,184.24,184.31,30738.0,182.4169,182.4268,182.2586,182.3279,30738.0
2024-03-21 15:40:00,184.32,184.54,184.32,184.53,19091.0,182.3378,182.5554,182.3378,182.5455,19091.0
2024-03-21 15:45:00,184.52,184.56,184.33,184.42,35100.0,182.5356,182.5752,182.3477,182.4367,35100.0
2024-03-21 15:50:00,184.42,184.54,184.41,184.54,92525.0,182.4367,182.5554,182.4268,182.5554,92525.0
2024-03-21 15:55:00,184.54,184.54,184.26,184.31,212013.0,182.5554,182.5554,182.2784,182.3279,212013.0
2024-03-22 09:30:00,182.41,182.55,182.26,182.47,111793.0,180.4483,180.5868,180.2999,180.5077,111793.0
2024-03-22 09:35:00,182.48,182.51,182.24,182.44,63131.0,180.5176,180.5473,180.2802,180.478,63131.0
2024-03-22 09:40:00,182.46,182.67,182.15,182.18,63896.0,180.4978,180.7055,180.1911,180.2208,63896.0
2024-03-22 09:45:00,182.21,182.27,182.11,182.17,91916.0,180.2505,180.3098,180.1516,180.2109,91916.0
2024-03-22 09:50:00,182.17,182.32,182.07,182.32,86114.0,180.2109,180.3593,180.112,180.3593,86114.0
2024-03-22 09:55:00,182.31,182.34,182.21,182.23,38421.0,180.3494,180.3791,180.2505,180.2703,38421.0
2024-03-22 10:00:00,182.26,182.57,182.26,182.55,37525.0,180.2999,180.6066,180.2999,180.5868,37525.0
2024-03-22 10:05:00,182.56,182.62,182.49,182.54,30070.0,180.5967,180.6561,180.5275,180.5769,30070.0
2024-03-22 10:10:00,182.53,182.67,182.46,182.47,70319.0,180.567,180.7055,180.4978,180.5077,70319.0
2024-03-22 10:15:00,182.45,182.56,182.39,182.42,86783.0,180.4879,180.5967,180.4285,180.4582,86783.0
2024-03-22 10:20:00,182.42,182.45,182.36,182.36,56724.0,180.4582,180.4879,180.3989,180.3989,56724.0
2024-03-22 10:25:00,182.34,182.4,182.18,182.38,43458.0,180.3791,180.4384,180.2208,180.4186,43458.0
2024-03-22 10:30:00,182.38,182.39,182.21,182.24,19505.0,180.4186,180.4285,180.2505,180.2802,19505.0
2024-03-22 10:35:00,182.22,182.24,182.12,182.15,47261.0,180.2604,180.2802,180.1614,180.1911,47261.0
2024-03-22 10:40:00,182.16,182.16,182.03,182.12,35583.0,180.201,180.201,180.0724,180.1614,35583.0
2024-03-22 10:45:00,182.11,182.33,182.1,182.32,32416.0,180.1516,180.3692,180.1417,180.3593,32416.0
2024-03-22 10:50:00,182.33,182.33,182.21,182.24,25163.0,180.3692,180.3692,180.2505,180.2802,25163.0
2024-03-22 10:55:00,182.24,182.29,182.18,182.25,21205.0,180.2802,180.3296,180.2208,180.29,21205.0
2024-03-22 11:00:00,182.26,182.42,182.23,182.34,20668.0,180.2999,180.4582,180.2703,180.3791,20668.0
2024-03-22 11:05:00,182.35,182.39,182.27,182.31,20422.0,180.389,180.4285,180.3098,180.3494,20422.0
2024-03-22 11:10:00,182.31,182.46,182.31,182.4,17025.0,180.3494,180.4978,180.3494,180.4384,17025.0
2024-03-22 11:15:00,182.4,182.4,182.27,182.32,17065.0,180.4384,180.4384,180.3098,180.3593,17065.0
2024-03-22 11:20:00,182.32,182.46,182.28,182.46,17546.0,180.3593,180.4978,180.3197,180.4978,17546.0
2024-03-22 11:25:00,182.46,182.67,182.44,182.67,31605.0,180.4978,180.7055,180.478,180.7055,31605.0
2024-03-22 11:30:00,182.68,182.7,182.55,182.63,20729.0,180.7154,180.7352,180.5868,180.666,20729.0
2024-03-22 11:35:00,182.62,182.62,182.51,182.51,19129.0,180.6561,180.6561,180.5473,180.5473,19129.0
2024-03-22 11:40:00,182.53,182.58,182.51,182.51,11605.0,180.567,180.6165,180.5473,180.5473,11605.0
2024-03-22 11:45:00,182.49,182.57,182.49,182.51,9145.0,180.5275,180.6066,180.5275,180.5473,9145.0
2024-03-22 11:50:00,182.53,182.58,182.52,182.56,14079.0,180.567,180.6165,180.5571,180.5967,14079.0
2024-03-22 11:55:00,182.55,182.61,182.49,182.58,10020.0,180.5868,180.6462,180.5275,180.6165,10020.0
2024-03-22 12:00:00,182.59,182.62,182.46,182.49,9176.0,180.6264,180.6561,180.4978,180.5275,9176.0
2024-03-22 12:05:00,182.47,182.49,182.43,182.44,9792.0,180.5077,180.5275,180.4681,180.478,9792.0
2024-03-22 12:10:00,182.43,182.49,182.36,182.39,11012.0,180.4681,180.5275,180.3989,180.4285,11012.0
2024-03-22 12:15:00,182.38,182.4,182.29,182.4,8850.0,180.4186,180.4384,180.3296,180.4384,8850.0
2024-03-22 12:20:00,182.41,182.53,182.39,182.51,12177.0,180.4483,180.567,180.4285,180.5473,12177.0
2024-03-22 12:25:00,182.51,182.58,182.49,182.52,11674.0,180.5473,180.6165,180.5275,180.5571,11674.0
2024-03-22 12:30:00,182.54,182.58,182.45,182.47,20561.0,180.5769,180.6165,180.4879,180.5077,20561.0
2024-03-22 12:35:00,182.46,182.48,182.4,182.48,10347.0,180.4978,180.5176,180.4384,180.5176,10347.0
2024-03-22 12:40:00,182.49,182.53,182.45,182.53,8696.0,180.5275,180.567,180.4879,180.567,8696.0
2024-03-22 12:45:00,182.52,182.59,182.5,182.58,8008.0,180.5571,180.6264,180.5374,180.6165,8008.0
2024-03-22 12:50:00,182.58,182.65,182.57,182.62,14116.0,180.6165,180.6857,180.6066,180.6561,14116.0
2024-03-22 12:55:00,182.61,182.62,182.57,182.61,4508.0,180.6462,180.6561,180.6066,180.6462,4508.0
2024-03-22 13:00:00,182.62,182.67,182.58,182.66,11183.0,180.6561,180.7055,180.6165,180.6956,11183.0
2024-03-22 13:05:00,182.68,182.76,182.67,182.69,9728.0,180.7154,180.7946,180.7055,180.7253,9728.0
2024-03-22 13:10:00,182.68,182.76,182.65,182.74,22626.0,180.7154,180.7946,180.6857,180.7748,22626.0
2024-03-22 13:15:00,182.74,182.86,182.72,182.83,8773.0,180.7748,180.8935,180.755,180.8638,8773.0
2024-03-22 13:20:00,182.83,182.88,182.77,182.88,12244.0,180.8638,180.9133,180.8045,180.9133,12244.0
2024-03-22 13:25:00,182.87,182.9,182.85,182.87,11566.0,180.9034,180.9331,180.8836,180.9034,11566.0
2024-03-22 13:30:00,182.88,182.94,182.87,182.92,14445.0,180.9133,180.9726,180.9034,180.9528,14445.0
2024-03-22 13:35:00,182.92,182.97,182.87,182.88,15683.0,180.9528,181.0023,180.9034,180.9133,15683.0
2024-03-22 13:40:00,182.88,182.89,182.84,182.89,14170.0,180.9133,180.9232,180.8737,180.9232,14170.0
2024-03-22 13:45:00,182.9,182.95,182.88,182.9,17262.0,180.9331,180.9825,180.9133,180.9331,17262.0
2024-03-22 13:50:00,182.91,183.03,182.9,183.0,10553.0,180.9429,181.0617,180.9331,181.032,10553.0
2024-03-22 13:55:00,182.99,183.03,182.98,182.99,10858.0,181.0221,181.0617,181.0122,181.0221,10858.0
2024-03-22 14:00:00,182.99,183.04,182.97,183.03,7997.0,181.0221,181.0716,181.0023,181.0617,7997.0
2024-03-22 14:05:00,183.04,183.06,182.99,183.03,15744.0,181.0716,181.0913,181.0221,181.0617,15744.0
2024-03-22 14:10:00,183.05,183.06,183.02,183.05,9466.0,181.0814,181.0913,181.0518,181.0814,9466.0
2024-03-22 14:15:00,183.05,183.06,182.98,183.04,18794.0,181.0814,181.0913,181.0122,181.0716,18794.0
2024-03-22 14:20:00,183.04,183.05,182.92,183.02,27713.0,181.0716,181.0814,180.9528,181.0518,27713.0
2024-03-22 14:25:00,183.02,183.17,183.01,183.17,16570.0,181.0518,181.2002,181.0419,181.2002,16570.0
2024-03-22 14:30:00,183.18,183.21,183.11,183.15,25333.0,181.21,181.2397,181.1408,181.1804,25333.0
2024-03-22 14:35:00,183.14,183.17,183.1,183.1,12220.0,181.1705,181.2002,181.1309,181.1309,12220.0
2024-03-22 14:40:00,183.1,183.1,182.99,183.0,15825.0,181.1309,181.1309,181.0221,181.032,15825.0
2024-03-22 14:45:00,183.02,183.02,182.97,182.99,14299.0,181.0518,181.0518,181.0023,181.0221,14299.0
2024-03-22 14:50:00,183.0,183.06,182.97,183.02,16573.0,181.032,181.0913,181.0023,181.0518,16573.0
2024-03-22 14:55:00,183.03,183.11,183.02,183.03,22184.0,181.0617,181.1408,181.0518,181.0617,22184.0
2024-03-22 15:00:00,183.03,183.06,182.97,183.02,15413.0,181.0617,181.0913,181.0023,181.0518,15413.0
2024-03-22 15:05:00,183.02,183.08,182.97,183.07,15618.0,181.0518,181.1111,181.0023,181.1012,15618.0
2024-03-22 15:10:00,183.07,183.08,182.84,182.88,28147.0,181.1012,181.1111,180.8737,180.9133,28147.0
2024-03-22 15:15:00,182.89,182.91,182.72,182.8,22964.0,180.9232,180.9429,180.755,180.8341,22964.0
2024-03-22 15:20:00,182.81,182.89,182.8,182.88,22568.0,180.844,180.9232,180.8341,180.9133,22568.0
2024-03-22 15:25:00,182.88,182.97,182.87,182.95,13905.0,180.9133,181.0023,180.9034,180.9825,13905.0
2024-03-22 15:30:00,182.94,182.96,182.8,182.82,24022.0,180.9726,180.9924,180.8341,180.8539,24022.0
2024-03-22 15:35:00,182.83,183.01,182.83,182.95,48320.0,180.8638,181.0419,180.8638,180.9825,48320.0
2024-03-22 15:40:00,182.96,183.0,182.89,182.99,14823.0,180.9924,181.032,180.9232,181.0221,14823.0
2024-03-22 15:45:00,182.98,182.99,182.91,182.94,75632.0,181.0122,181.0221,180.9429,180.9726,75632.0
2024-03-22 15:50:00,182.95,183.06,182.94,182.96,67473.0,180.9825,181.0913,180.9726,180.9924,67473.0
2024-03-22 15:55:00,182.96,182.99,182.68,182.68,151956.0,180.9924,181.0221,180.7154,180.7154,151956.0
2024-03-25 09:30:00,182.01,182.89,182.01,182.85,42310.0,180.0526,180.9232,180.0526,180.8836,42310.0
2024-03-25 09:35:00,182.84,183.01,182.76,182.98,27266.0,180.8737,181.0419,180.7946,181.0122,27266.0
2024-03-25 09:40:00,182.98,183.06,182.83,182.87,83181.0,181.0122,181.0913,180.8638,180.9034,83181.0
2024-03-25 09:45:00,182.87,182.96,182.77,182.83,86195.0,180.9034,180.9924,180.8045,180.8638,86195.0
2024-03-25 09:50:00,182.82,182.91,182.69,182.79,37838.0,180.8539,180.9429,180.7253,180.8242,37838.0
2024-03-25 09:55:00,182.79,182.86,182.72,182.86,43852.0,180.8242,180.8935,180.755,180.8935,43852.0
2024-03-25 10:00:00,182.85,182.92,182.63,182.64,57371.0,180.8836,180.9528,180.666,180.6759,57371.0
2024-03-25 10:05:00,182.65,182.7,182.56,182.57,37409.0,180.6857,180.7352,180.5967,180.6066,37409.0
2024-03-25 10:10:00,182.58,182.73,182.58,182.62,36129.0,180.6165,180.7649,180.6165,180.6561,36129.0
2024-03-25 10:15:00,182.63,182.66,182.5,182.6,50245.0,180.666,180.6956,180.5374,180.6363,50245.0
2024-03-25 10:20:00,182.63,182.72,182.59,182.64,43057.0,180.666,180.755,180.6264,180.6759,43057.0
2024-03-25 10:25:00,182.64,182.65,182.41,182.43,32435.0,180.6759,180.6857,180.4483,180.4681,32435.0
2024-03-25 10:30:00,182.44,182.44,182.21,182.26,25549.0,180.478,180.478,180.2505,180.2999,25549.0
2024-03-25 10:35:00,182.3,182.32,182.13,182.25,17735.0,180.3395,180.3593,180.1713,180.29,17735.0
2024-03-25 10:40:00,182.27,182.27,182.09,182.13,13423.0,180.3098,180.3098,180.1318,180.1713,13423.0
2024-03-25 10:45:00,182.11,182.15,182.04,182.12,34362.0,180.1516,180.1911,180.0823,180.1614,34362.0
2024-03-25 10:50:00,182.14,182.23,182.08,182.13,19696.0,180.1812,180.2703,180.1219,180.1713,19696.0
2024-03-25 10:55:00,182.12,182.19,182.09,182.18,25403.0,180.1614,180.2307,180.1318,180.2208,25403.0
2024-03-25 11:00:00,182.19,182.32,182.17,182.28,29298.0,180.2307,180.3593,180.2109,180.3197,29298.0
2024-03-25 11:05:00,182.28,182.33,182.21,182.23,27408.0,180.3197,180.3692,180.2505,180.2703,27408.0
2024-03-25 11:10:00,182.23,182.3,182.2,182.22,21616.0,180.2703,180.3395,180.2406,180.2604,21616.0
2024-03-25 11:15:00,182.24,182.29,182.15,182.24,29753.0,180.2802,180.3296,180.1911,180.2802,29753.0
2024-03-25 11:20:00,182.25,182.29,182.18,182.28,18259.0,180.29,180.3296,180.2208,180.3197,18259.0
2024-03-25 11:25:00,182.29,182.42,182.24,182.39,26015.0,180.3296,180.4582,180.2802,180.4285,26015.0
2024-03-25 11:30:00,182.39,182.45,182.34,182.42,15740.0,180.4285,180.4879,180.3791,180.4582,15740.0
2024-03-25 11:35:00,182.42,182.48,182.39,182.48,10788.0,180.4582,180.5176,180.4285,180.5176,10788.0
2024-03-25 11:40:00,182.49,182.52,182.43,182.44,31228.0,180.5275,180.5571,180.4681,180.478,31228.0
2024-03-25 11:45:00,182.45,182.49,182.41,182.42,14326.0,180.4879,180.5275,180.4483,180.4582,14326.0
2024-03-25 11:50:00,182.39,182.5,182.31,182.48,28595.0,180.4285,180.5374,180.3494,180.5176,28595.0
2024-03-25 11:55:00,182.49,182.54,182.47,182.49,9814.0,180.5275,180.5769,180.5077,180.5275,9814.0
2024-03-25 12:00:00,182.49,182.49,182.41,182.46,14064.0,180.5275,180.5275,180.4483,180.4978,14064.0
2024-03-25 12:05:00,182.46,182.53,182.45,182.48,14025.0,180.4978,180.567,180.4879,180.5176,14025.0
2024-03-25 12:10:00,182.48,182.59,182.47,182.56,9643.0,180.5176,180.6264,180.5077,180.5967,9643.0
2024-03-25 12:15:00,182.56,182.6,182.55,182.58,21284.0,180.5967,180.6363,180.5868,180.6165,21284.0
2024-03-25 12:20:00,182.57,182.6,182.5,182.51,10276.0,180.6066,180.6363,180.5374,180.5473,10276.0
2024-03-25 12:25:00,182.5,182.5,182.36,182.36,10759.0,180.5374,180.5374,180.3989,180.3989,10759.0
2024-03-25 12:30:00,182.35,182.38,182.32,182.33,8986.0,180.389,180.4186,180.3593,180.3692,8986.0
2024-03-25 12:35:00,182.33,182.38,182.32,182.34,8159.0,180.3692,180.4186,180.3593,180.3791,8159.0
2024-03-25 12:40:00,182.32,182.46,182.26,182.42,10573.0,180.3593,180.4978,180.2999,180.4582,10573.0
2024-03-25 12:45:00,182.38,182.39,182.28,182.3,6064.0,180.4186,180.4285,180.3197,180.3395,6064.0
2024-03-25 12:50:00,182.32,182.43,182.31,182.42,6239.0,180.3593,180.4681,180.3494,180.4582,6239.0
2024-03-25 12:55:00,182.42,182.45,182.39,182.42,4651.0,180.4582,180.4879,180.4285,180.4582,4651.0
2024-03-25 13:00:00,182.43,182.43,182.31,182.42,9640.0,180.4681,180.4681,180.3494,180.4582,9640.0
2024-03-25 13:05:00,182.42,182.44,182.37,182.42,26706.0,180.4582,180.478,180.4088,180.4582,26706.0
2024-03-25 13:10:00,182.43,182.47,182.35,182.45,36652.0,180.4681,180.5077,180.389,180.4879,36652.0
2024-03-25 13:15:00,182.45,182.49,182.43,182.46,14080.0,180.4879,180.5275,180.4681,180.4978,14080.0
2024-03-25 13:20:00,182.47,182.47,182.4,182.44,9927.0,180.5077,180.5077,180.4384,180.478,9927.0
2024-03-25 13:25:00,182.43,182.49,182.42,182.42,12646.0,180.4681,180.5275,180.4582,180.4582,12646.0
2024-03-25 13:30:00,182.42,182.49,182.4,182.47,9248.0,180.4582,180.5275,180.4384,180.5077,9248.0
2024-03-25 13:35:00,182.48,182.52,182.47,182.52,7556.0,180.5176,180.5571,180.5077,180.5571,7556.0
2024-03-25 13:40:00,182.53,182.58,182.51,182.53,9488.0,180.567,180.6165,180.5473,180.567,9488.0
2024-03-25 13:45:00,182.54,182.55,182.44,182.46,15598.0,180.5769,180.5868,180.478,180.4978,15598.0
2024-03-25 13:50:00,182.46,182.51,182.45,182.51,8481.0,180.4978,180.5473,180.4879,180.5473,8481.0
2024-03-25 13:55:00,182.52,182.52,182.47,182.51,8298.0,180.5571,180.5571,180.5077,180.5473,8298.0
2024-03-25 14:00:00,182.52,182.54,182.48,182.54,12062.0,180.5571,180.5769,180.5176,180.5769,12062.0
2024-03-25 14:05:00,182.56,182.61,182.55,182.59,13819.0,180.5967,180.6462,180.5868,180.6264,13819.0
2024-03-25 14:10:00,182.59,182.65,182.57,182.59,11637.0,180.6264,180.6857,180.6066,180.6264,11637.0
2024-03-25 14:15:00,182.59,182.68,182.59,182.64,14200.0,180.6264,180.7154,180.6264,180.6759,14200.0
2024-03-25 14:20:00,182.65,182.69,182.64,182.65,23293.0,180.6857,180.7253,180.6759,180.6857,23293.0
2024-03-25 14:25:00,182.66,182.67,182.58,182.64,12001.0,180.6956,180.7055,180.6165,180.6759,12001.0
2024-03-25 14:30:00,182.64,182.64,182.58,182.59,14302.0,180.6759,180.6759,180.6165,180.6264,14302.0
2024-03-25 14:35:00,182.58,182.68,182.57,182.64,10328.0,180.6165,180.7154,180.6066,180.6759,10328.0
2024-03-25 14:40:00,182.64,182.65,182.56,182.57,10649.0,180.6759,180.6857,180.5967,180.6066,10649.0
2024-03-25 14:45:00,182.57,182.59,182.5,182.5,17389.0,180.6066,180.6264,180.5374,180.5374,17389.0
2024-03-25 14:50:00,182.49,182.51,182.46,182.5,18479.0,180.5275,180.5473,180.4978,180.5374,18479.0
2024-03-25 14:55:00,182.5,182.52,182.45,182.46,26921.0,180.5374,180.5571,180.4879,180.4978,26921.0
2024-03-25 15:00:00,182.46,182.46,182.41,182.44,16280.0,180.4978,180.4978,180.4483,180.478,16280.0
2024-03-25 15:05:00,182.43,182.44,182.31,182.31,24050.0,180.4681,180.478,180.3494,180.3494,24050.0
2024-03-25 15:10:00,182.31,182.32,182.24,182.29,17004.0,180.3494,180.3593,180.2802,180.3296,17004.0
2024-03-25 15:15:00,182.3,182.33,182.24,182.31,18563.0,180.3395,180.3692,180.2802,180.3494,18563.0
2024-03-25 15:20:00,182.31,182.32,182.2,182.25,26821.0,180.3494,180.3593,180.2406,180.29,26821.0
2024-03-25 15:25:00,182.25,182.26,182.16,182.2,42738.0,180.29,180.2999,180.201,180.2406,42738.0
2024-03-25 15:30:00,182.19,182.31,182.16,182.31,52077.0,180.2307,180.3494,180.201,180.3494,52077.0
2024-03-25 15:35:00,182.32,182.33,182.21,182.22,202410.0,180.3593,180.3692,180.2505,180.2604,202410.0
2024-03-25 15:40:00,182.22,182.34,182.21,182.28,50675.0,180.2604,180.3791,180.2505,180.3197,50675.0
2024-03-25 15:45:00,182.28,182.32,182.22,182.23,50601.0,180.3197,180.3593,180.2604,180.2703,50601.0
2024-03-25 15:50:00,182.23,182.24,182.06,182.09,109398.0,180.2703,180.2802,180.1021,180.1318,109398.0
2024-03-25 15:55:00,182.1,182.18,182.03,182.14,160826.0,180.1417,180.2208,180.0724,180.1812,160826.0
2024-03-26 09:30:00,183.29,183.38,183.02,183.27,72883.0,181.3189,181.4079,181.0518,181.2991,72883.0
2024-03-26 09:35:00,183.25,183.68,183.25,183.64,67690.0,181.2793,181.7047,181.2793,181.6651,67690.0
2024-03-26 09:40:00,183.62,183.87,183.6,183.69,66548.0,181.6453,181.8926,181.6255,181.7146,66548.0
2024-03-26 09:45:00,183.69,183.8,183.35,183.35,50334.0,181.7146,181.8234,181.3782,181.3782,50334.0
2024-03-26 09:50:00,183.36,183.78,183.36,183.61,36697.0,181.3881,181.8036,181.3881,181.6354,36697.0
2024-03-26 09:55:00,183.57,183.61,183.47,183.52,21405.0,181.5959,181.6354,181.4969,181.5464,21405.0
2024-03-26 10:00:00,183.53,183.6,183.45,183.58,39128.0,181.5563,181.6255,181.4771,181.6057,39128.0
2024-03-26 10:05:00,183.57,183.75,183.53,183.66,40066.0,181.5959,181.7739,181.5563,181.6849,40066.0
2024-03-26 10:10:00,183.67,183.84,183.55,183.83,40890.0,181.6948,181.8629,181.5761,181.8531,40890.0
2024-03-26 10:15:00,183.83,183.98,183.83,183.93,65273.0,181.8531,182.0014,181.8531,181.952,65273.0
2024-03-26 10:20:00,183.93,183.93,183.78,183.83,14381.0,181.952,181.952,181.8036,181.8531,14381.0
2024-03-26 10:25:00,183.84,183.86,183.57,183.67,19958.0,181.8629,181.8827,181.5959,181.6948,19958.0
2024-03-26 10:30:00,183.62,183.66,183.46,183.63,27870.0,181.6453,181.6849,181.487,181.6552,27870.0
2024-03-26 10:35:00,183.63,183.82,183.62,183.81,15078.0,181.6552,181.8432,181.6453,181.8333,15078.0
2024-03-26 10:40:00,183.81,183.84,183.72,183.8,21422.0,181.8333,181.8629,181.7442,181.8234,21422.0
2024-03-26 10:45:00,183.79,183.9,183.75,183.83,41162.0,181.8135,181.9223,181.7739,181.8531,41162.0
2024-03-26 10:50:00,183.83,183.96,183.83,183.96,23421.0,181.8531,181.9817,181.8531,181.9817,23421.0
2024-03-26 10:55:00,183.97,184.02,183.91,183.97,27157.0,181.9915,182.041,181.9322,181.9915,27157.0
2024-03-26 11:00:00,183.99,184.0,183.91,183.93,17615.0,182.0113,182.0212,181.9322,181.952,17615.0
2024-03-26 11:05:00,183.92,184.0,183.89,183.91,11996.0,181.9421,182.0212,181.9124,181.9322,11996.0
2024-03-26 11:10:00,183.85,183.94,183.84,183.93,9921.0,181.8728,181.9619,181.8629,181.952,9921.0
2024-03-26 11:15:00,183.96,184.0,183.87,183.99,14398.0,181.9817,182.0212,181.8926,182.0113,14398.0
2024-03-26 11:20:00,183.99,184.05,183.94,183.95,13390.0,182.0113,182.0707,181.9619,181.9718,13390.0
2024-03-26 11:25:00,183.96,183.98,183.86,183.86,12778.0,181.9817,182.0014,181.8827,181.8827,12778.0
2024-03-26 11:30:00,183.86,183.86,183.73,183.78,15440.0,181.8827,181.8827,181.7541,181.8036,15440.0
2024-03-26 11:35:00,183.8,183.9,183.78,183.87,20150.0,181.8234,181.9223,181.8036,181.8926,20150.0
2024-03-26 11:40:00,183.87,183.88,183.76,183.78,16973.0,181.8926,181.9025,181.7838,181.8036,16973.0
2024-03-26 11:45:00,183.78,183.78,183.67,183.67,8397.0,181.8036,181.8036,181.6948,181.6948,8397.0
2024-03-26 11:50:00,183.68,183.78,183.68,183.77,16017.0,181.7047,181.8036,181.7047,181.7937,16017.0
2024-03-26 11:55:00,183.77,183.79,183.73,183.75,10964.0,181.7937,181.8135,181.7541,181.7739,10964.0
2024-03-26 12:00:00,183.74,183.75,183.68,183.74,20492.0,181.764,181.7739,181.7047,181.764,20492.0
2024-03-26 12:05:00,183.75,183.76,183.69,183.74,14210.0,181.7739,181.7838,181.7146,181.764,14210.0
2024-03-26 12:10:00,183.72,183.72,183.66,183.68,13938.0,181.7442,181.7442,181.6849,181.7047,13938.0
2024-03-26 12:15:00,183.67,183.71,183.56,183.56,18183.0,181.6948,181.7343,181.586,181.586,18183.0
2024-03-26 12:20:00,183.55,183.57,183.32,183.38,31268.0,181.5761,181.5959,181.3485,181.4079,31268.0
2024-03-26 12:25:00,183.37,183.4,183.3,183.4,18350.0,181.398,181.4277,181.3288,181.4277,18350.0
2024-03-26 12:30:00,183.38,183.44,183.36,183.37,12783.0,181.4079,181.4672,181.3881,181.398,12783.0
2024-03-26 12:35:00,183.38,183.52,183.38,183.52,8565.0,181.4079,181.5464,181.4079,181.5464,8565.0
2024-03-26 12:40:00,183.53,183.53,183.42,183.42,7943.0,181.5563,181.5563,181.4475,181.4475,7943.0
2024-03-26 12:45:00,183.42,183.53,183.4,183.51,9170.0,181.4475,181.5563,181.4277,181.5365,9170.0
2024-03-26 12:50:00,183.51,183.52,183.35,183.36,29906.0,181.5365,181.5464,181.3782,181.3881,29906.0
2024-03-26 12:55:00,183.37,183.41,183.33,183.41,5951.0,181.398,181.4376,181.3584,181.4376,5951.0
2024-03-26 13:00:00,183.36,183.49,183.36,183.41,23255.0,181.3881,181.5167,181.3881,181.4376,23255.0
2024-03-26 13:05:00,183.41,183.48,183.41,183.48,7627.0,181.4376,181.5068,181.4376,181.5068,7627.0
2024-03-26 13:10:00,183.47,183.48,183.38,183.4,7356.0,181.4969,181.5068,181.4079,181.4277,7356.0
2024-03-26 13:15:00,183.38,183.38,183.28,183.3,9842.0,181.4079,181.4079,181.309,181.3288,9842.0
2024-03-26 13:20:00,183.3,183.31,183.24,183.25,8498.0,181.3288,181.3386,181.2694,181.2793,8498.0
2024-03-26 13:25:00,183.25,183.29,183.24,183.29,8186.0,181.2793,181.3189,181.2694,181.3189,8186.0
2024-03-26 13:30:00,183.27,183.3,183.25,183.3,7064.0,181.2991,181.3288,181.2793,181.3288,7064.0
2024-03-26 13:35:00,183.3,183.33,183.17,183.23,19840.0,181.3288,181.3584,181.2002,181.2595,19840.0
2024-03-26 13:40:00,183.23,183.24,183.09,183.1,12629.0,181.2595,181.2694,181.121,181.1309,12629.0
2024-03-26 13:45:00,183.1,183.13,183.03,183.04,14246.0,181.1309,181.1606,181.0617,181.0716,14246.0
2024-03-26 13:50:00,183.03,183.12,183.02,183.12,142196.0,181.0617,181.1507,181.0518,181.1507,142196.0
2024-03-26 13:55:00,183.13,183.16,183.1,183.11,19136.0,181.1606,181.1903,181.1309,181.1408,19136.0
2024-03-26 14:00:00,183.1,183.2,183.1,183.17,10131.0,181.1309,181.2298,181.1309,181.2002,10131.0
2024-03-26 14:05:00,183.2,183.22,183.18,183.22,6731.0,181.2298,181.2496,181.21,181.2496,6731.0
2024-03-26 14:10:00,183.22,183.24,183.17,183.24,7955.0,181.2496,181.2694,181.2002,181.2694,7955.0
2024-03-26 14:15:00,183.23,183.34,183.23,183.32,6417.0,181.2595,181.3683,181.2595,181.3485,6417.0
2024-03-26 14:20:00,183.33,183.34,183.26,183.28,5120.0,181.3584,181.3683,181.2892,181.309,5120.0
2024-03-26 14:25:00,183.29,183.29,183.2,183.21,7828.0,181.3189,181.3189,181.2298,181.2397,7828.0
2024-03-26 14:30:00,183.21,183.26,183.18,183.26,9061.0,181.2397,181.2892,181.21,181.2892,9061.0
2024-03-26 14:35:00,183.26,183.28,183.24,183.24,5945.0,181.2892,181.309,181.2694,181.2694,5945.0
2024-03-26 14:40:00,183.26,183.26,183.17,183.2,7464.0,181.2892,181.2892,181.2002,181.2298,7464.0
2024-03-26 14:45:00,183.21,183.22,183.11,183.12,5509.0,181.2397,181.2496,181.1408,181.1507,5509.0
2024-03-26 14:50:00,183.11,183.22,183.11,183.19,8642.0,181.1408,181.2496,181.1408,181.2199,8642.0
2024-03-26 14:55:00,183.22,183.24,183.2,183.21,8626.0,181.2496,181.2694,181.2298,181.2397,8626.0
2024-03-26 15:00:00,183.2,183.2,183.11,183.12,16247.0,181.2298,181.2298,181.1408,181.1507,16247.0
2024-03-26 15:05:00,183.11,183.14,183.06,183.13,10833.0,181.1408,181.1705,181.0913,181.1606,10833.0
2024-03-26 15:10:00,183.14,183.16,183.08,183.1,13878.0,181.1705,181.1903,181.1111,181.1309,13878.0
2024-03-26 15:15:00,183.1,183.11,183.05,183.05,10634.0,181.1309,181.1408,181.0814,181.0814,10634.0
2024-03-26 15:20:00,183.05,183.05,182.92,182.92,15929.0,181.0814,181.0814,180.9528,180.9528,15929.0
2024-03-26 15:25:00,182.93,182.98,182.71,182.81,36012.0,180.9627,181.0122,180.7451,180.844,36012.0
2024-03-26 15:30:00,182.81,182.81,182.5,182.61,38528.0,180.844,180.844,180.5374,180.6462,38528.0
2024-03-26 15:35:00,182.61,182.74,182.61,182.73,29279.0,180.6462,180.7748,180.6462,180.7649,29279.0
2024-03-26 15:40:00,182.72,182.81,182.53,182.54,66050.0,180.755,180.844,180.567,180.5769,66050.0
2024-03-26 15:45:00,182.56,182.63,182.51,182.52,41516.0,180.5967,180.666,180.5473,180.5571,41516.0
2024-03-26 15:50:00,182.52,182.59,182.45,182.53,110233.0,180.5571,180.6264,180.4879,180.567,110233.0
2024-03-26 15:55:00,182.55,182.55,182.22,182.38,275007.0,180.5868,180.5868,180.2604,180.4186,275007.0
2024-03-27 09:30:00,183.77,183.77,183.04,183.19,71257.0,181.7937,181.7937,181.0716,181.2199,71257.0
2024-03-27 09:35:00,183.23,183.35,183.1,183.21,52011.0,181.2595,181.3782,181.1309,181.2397,52011.0
2024-03-27 09:40:00,183.22,183.4,183.13,183.19,38804.0,181.2496,181.4277,181.1606,181.2199,38804.0
2024-03-27 09:45:00,183.19,183.37,183.13,183.33,32662.0,181.2199,181.398,181.1606,181.3584,32662.0
2024-03-27 09:50:00,183.34,183.38,183.18,183.21,25721.0,181.3683,181.4079,181.21,181.2397,25721.0
2024-03-27 09:55:00,183.24,183.3,183.16,183.17,31303.0,181.2694,181.3288,181.1903,181.2002,31303.0
2024-03-27 10:00:00,183.17,183.24,182.87,182.93,55886.0,181.2002,181.2694,180.9034,180.9627,55886.0
2024-03-27 10:05:00,182.95,183.09,182.87,183.08,28400.0,180.9825,181.121,180.9034,181.1111,28400.0
2024-03-27 10:10:00,183.07,183.16,183.0,183.13,56704.0,181.1012,181.1903,181.032,181.1606,56704.0
2024-03-27 10:15:00,183.13,183.29,183.11,183.29,32115.0,181.1606,181.3189,181.1408,181.3189,32115.0
2024-03-27 10:20:00,183.28,183.28,183.06,183.1,26076.0,181.309,181.309,181.0913,181.1309,26076.0
2024-03-27 10:25:00,183.11,183.2,183.02,183.1,12519.0,181.1408,181.2298,181.0518,181.1309,12519.0
2024-03-27 10:30:00,183.09,183.27,183.01,183.27,14363.0,181.121,181.2991,181.0419,181.2991,14363.0
2024-03-27 10:35:00,183.26,183.33,183.23,183.3,10627.0,181.2892,181.3584,181.2595,181.3288,10627.0
2024-03-27 10:40:00,183.31,183.35,183.17,183.26,63341.0,181.3386,181.3782,181.2002,181.2892,63341.0
2024-03-27 10:45:00,183.26,183.3,183.16,183.16,25533.0,181.2892,181.3288,181.1903,181.1903,25533.0
2024-03-27 10:50:00,183.17,183.26,183.15,183.25,27279.0,181.2002,181.2892,181.1804,181.2793,27279.0
2024-03-27 10:55:00,183.24,183.36,183.2,183.28,13433.0,181.2694,181.3881,181.2298,181.309,13433.0
2024-03-27 11:00:00,183.29,183.36,183.26,183.31,31862.0,181.3189,181.3881,181.2892,181.3386,31862.0
2024-03-27 11:05:00,183.31,183.45,183.29,183.44,14174.0,181.3386,181.4771,181.3189,181.4672,14174.0
2024-03-27 11:10:00,183.45,183.45,183.32,183.41,7413.0,181.4771,181.4771,181.3485,181.4376,7413.0
2024-03-27 11:15:00,183.42,183.42,183.32,183.39,23057.0,181.4475,181.4475,181.3485,181.4178,23057.0
2024-03-27 11:20:00,183.38,183.43,183.32,183.42,14840.0,181.4079,181.4574,181.3485,181.4475,14840.0
2024-03-27 11:25:00,183.43,183.49,183.38,183.39,16101.0,181.4574,181.5167,181.4079,181.4178,16101.0
2024-03-27 11:30:00,183.39,183.42,183.29,183.34,40848.0,181.4178,181.4475,181.3189,181.3683,40848.0
2024-03-27 11:35:00,183.37,183.5,183.36,183.42,19022.0,181.398,181.5266,181.3881,181.4475,19022.0
2024-03-27 11:40:00,183.42,183.45,183.39,183.43,19372.0,181.4475,181.4771,181.4178,181.4574,19372.0
2024-03-27 11:45:00,183.44,183.47,183.36,183.38,17621.0,181.4672,181.4969,181.3881,181.4079,17621.0
2024-03-27 11:50:00,183.39,183.43,183.36,183.38,12472.0,181.4178,181.4574,181.3881,181.4079,12472.0
2024-03-27 11:55:00,183.37,183.51,183.37,183.41,36428.0,181.398,181.5365,181.398,181.4376,36428.0
2024-03-27 12:00:00,183.42,183.49,183.4,183.45,26599.0,181.4475,181.5167,181.4277,181.4771,26599.0
2024-03-27 12:05:00,183.43,183.6,183.43,183.57,21615.0,181.4574,181.6255,181.4574,181.5959,21615.0
2024-03-27 12:10:00,183.56,183.56,183.49,183.52,23017.0,181.586,181.586,181.5167,181.5464,23017.0
2024-03-27 12:15:00,183.52,183.65,183.48,183.63,16304.0,181.5464,181.675,181.5068,181.6552,16304.0
2024-03-27 12:20:00,183.62,183.63,183.57,183.63,15402.0,181.6453,181.6552,181.5959,181.6552,15402.0
2024-03-27 12:25:00,183.64,183.69,183.6,183.68,16086.0,181.6651,181.7146,181.6255,181.7047,16086.0
2024-03-27 12:30:00,183.69,183.83,183.69,183.82,48707.0,181.7146,181.8531,181.7146,181.8432,48707.0
2024-03-27 12:35:00,183.82,183.85,183.78,183.81,13534.0,181.8432,181.8728,181.8036,181.8333,13534.0
2024-03-27 12:40:00,183.82,183.91,183.82,183.88,21452.0,181.8432,181.9322,181.8432,181.9025,21452.0
2024-03-27 12:45:00,183.89,183.9,183.82,183.87,15310.0,181.9124,181.9223,181.8432,181.8926,15310.0
2024-03-27 12:50:00,183.87,183.92,183.85,183.92,22522.0,181.8926,181.9421,181.8728,181.9421,22522.0
2024-03-27 12:55:00,183.92,183.94,183.87,183.91,21657.0,181.9421,181.9619,181.8926,181.9322,21657.0
2024-03-27 13:00:00,183.91,184.0,183.86,183.99,22140.0,181.9322,182.0212,181.8827,182.0113,22140.0
2024-03-27 13:05:00,184.0,184.0,183.88,183.88,15367.0,182.0212,182.0212,181.9025,181.9025,15367.0
2024-03-27 13:10:00,183.9,183.9,183.78,183.88,15783.0,181.9223,181.9223,181.8036,181.9025,15783.0
2024-03-27 13:15:00,183.88,184.06,183.87,184.06,13631.0,181.9025,182.0806,181.8926,182.0806,13631.0
2024-03-27 13:20:00,184.05,184.05,183.92,183.95,20731.0,182.0707,182.0707,181.9421,181.9718,20731.0
2024-03-27 13:25:00,183.97,184.0,183.92,183.95,26799.0,181.9915,182.0212,181.9421,181.9718,26799.0
2024-03-27 13:30:00,183.95,183.98,183.9,183.98,10401.0,181.9718,182.0014,181.9223,182.0014,10401.0
2024-03-27 13:35:00,183.98,183.99,183.89,183.89,11800.0,182.0014,182.0113,181.9124,181.9124,11800.0
2024-03-27 13:40:00,183.88,183.91,183.79,183.82,7781.0,181.9025,181.9322,181.8135,181.8432,7781.0
2024-03-27 13:45:00,183.82,183.86,183.77,183.77,12013.0,181.8432,181.8827,181.7937,181.7937,12013.0
2024-03-27 13:50:00,183.77,183.8,183.75,183.76,9114.0,181.7937,181.8234,181.7739,181.7838,9114.0
2024-03-27 13:55:00,183.76,183.81,183.76,183.77,9287.0,181.7838,181.8333,181.7838,181.7937,9287.0
2024-03-27 14:00:00,183.77,183.85,183.76,183.82,7130.0,181.7937,181.8728,181.7838,181.8432,7130.0
2024-03-27 14:05:00,183.83,183.84,183.78,183.83,11798.0,181.8531,181.8629,181.8036,181.8531,11798.0
2024-03-27 14:10:00,183.84,183.9,183.79,183.89,13792.0,181.8629,181.9223,181.8135,181.9124,13792.0
2024-03-27 14:15:00,183.91,183.99,183.89,183.95,21777.0,181.9322,182.0113,181.9124,181.9718,21777.0
2024-03-27 14:20:00,183.95,184.04,183.95,183.99,8893.0,181.9718,182.0608,181.9718,182.0113,8893.0
2024-03-27 14:25:00,183.98,184.05,183.97,183.99,4477.0,182.0014,182.0707,181.9915,182.0113,4477.0
2024-03-27 14:30:00,184.0,184.05,183.92,183.92,16890.0,182.0212,182.0707,181.9421,181.9421,16890.0
2024-03-27 14:35:00,183.92,183.93,183.87,183.87,8451.0,181.9421,181.952,181.8926,181.8926,8451.0
2024-03-27 14:40:00,183.87,183.93,183.85,183.91,10911.0,181.8926,181.952,181.8728,181.9322,10911.0
2024-03-27 14:45:00,183.9,183.93,183.74,183.77,8705.0,181.9223,181.952,181.764,181.7937,8705.0
2024-03-27 14:50:00,183.76,183.77,183.68,183.71,16964.0,181.7838,181.7937,181.7047,181.7343,16964.0
2024-03-27 14:55:00,183.72,183.75,183.67,183.67,23941.0,181.7442,181.7739,181.6948,181.6948,23941.0
2024-03-27 15:00:00,183.66,183.72,183.62,183.7,13908.0,181.6849,181.7442,181.6453,181.7245,13908.0
2024-03-27 15:05:00,183.7,183.81,183.69,183.73,14370.0,181.7245,181.8333,181.7146,181.7541,14370.0
2024-03-27 15:10:00,183.73,183.75,183.59,183.65,16948.0,181.7541,181.7739,181.6156,181.675,16948.0
2024-03-27 15:15:00,183.65,183.65,183.48,183.5,16596.0,181.675,181.675,181.5068,181.5266,16596.0
2024-03-27 15:20:00,183.51,183.72,183.47,183.71,18080.0,181.5365,181.7442,181.4969,181.7343,18080.0
2024-03-27 15:25:00,183.71,183.85,183.6,183.79,39424.0,181.7343,181.8728,181.6255,181.8135,39424.0
2024-03-27 15:30:00,183.8,183.88,183.77,183.8,25784.0,181.8234,181.9025,181.7937,181.8234,25784.0
2024-03-27 15:35:00,183.8,184.15,183.8,184.14,48182.0,181.8234,182.1696,181.8234,182.1597,48182.0
2024-03-27 15:40:00,184.13,184.3,184.09,184.29,39889.0,182.1498,182.318,182.1103,182.3081,39889.0
2024-03-27 15:45:00,184.27,184.35,184.15,184.28,72983.0,182.2883,182.3675,182.1696,182.2982,72983.0
2024-03-27 15:50:00,184.28,184.43,184.21,184.38,113146.0,182.2982,182.4466,182.229,182.3971,113146.0
2024-03-27 15:55:00,184.37,184.48,184.28,184.48,248000.0,182.3872,182.4961,182.2982,182.4961,248000.0
2024-03-28 09:30:00,184.23,184.46,184.14,184.45,123651.0,182.2488,182.4763,182.1597,182.4664,123651.0
2024-03-28 09:35:00,184.41,184.42,184.1,184.14,49027.0,182.4268,182.4367,182.1202,182.1597,49027.0
2024-03-28 09:40:00,184.15,184.31,184.1,184.18,52854.0,182.1696,182.3279,182.1202,182.1993,52854.0
2024-03-28 09:45:00,184.21,184.41,184.18,184.23,64405.0,182.229,182.4268,182.1993,182.2488,64405.0
2024-03-28 09:50:00,184.27,184.64,184.24,184.49,49980.0,182.2883,182.6543,182.2586,182.506,49980.0
2024-03-28 09:55:00,184.5,184.61,184.47,184.53,41967.0,182.5158,182.6247,182.4862,182.5455,41967.0
2024-03-28 10:00:00,184.54,184.77,184.52,184.7,34772.0,182.5554,182.7829,182.5356,182.7137,34772.0
2024-03-28 10:05:00,184.7,184.72,184.51,184.55,32783.0,182.7137,182.7335,182.5257,182.5653,32783.0
2024-03-28 10:10:00,184.57,184.59,184.39,184.56,44364.0,182.5851,182.6049,182.407,182.5752,44364.0
2024-03-28 10:15:00,184.56,184.7,184.52,184.56,33579.0,182.5752,182.7137,182.5356,182.5752,33579.0
2024-03-28 10:20:00,184.58,184.58,184.43,184.44,22281.0,182.595,182.595,182.4466,182.4565,22281.0
2024-03-28 10:25:00,184.44,184.58,184.42,184.46,37962.0,182.4565,182.595,182.4367,182.4763,37962.0
2024-03-28 10:30:00,184.47,184.54,184.34,184.36,22297.0,182.4862,182.5554,182.3576,182.3774,22297.0
2024-03-28 10:35:00,184.33,184.43,184.27,184.27,14671.0,182.3477,182.4466,182.2883,182.2883,14671.0
2024-03-28 10:40:00,184.28,184.42,184.27,184.39,8444.0,182.2982,182.4367,182.2883,182.407,8444.0
2024-03-28 10:45:00,184.41,184.43,184.34,184.39,23103.0,182.4268,182.4466,182.3576,182.407,23103.0
2024-03-28 10:50:00,184.4,184.57,184.39,184.55,32512.0,182.4169,182.5851,182.407,182.5653,32512.0
2024-03-28 10:55:00,184.53,184.54,184.45,184.49,10315.0,182.5455,182.5554,182.4664,182.506,10315.0
2024-03-28 11:00:00,184.5,184.53,184.39,184.47,16388.0,182.5158,182.5455,182.407,182.4862,16388.0
2024-03-28 11:05:00,184.48,184.6,184.38,184.39,28131.0,182.4961,182.6148,182.3971,182.407,28131.0
2024-03-28 11:10:00,184.4,184.44,184.39,184.41,27358.0,182.4169,182.4565,182.407,182.4268,27358.0
2024-03-28 11:15:00,184.41,184.51,184.41,184.51,19337.0,182.4268,182.5257,182.4268,182.5257,19337.0
2024-03-28 11:20:00,184.5,184.54,184.47,184.54,12307.0,182.5158,182.5554,182.4862,182.5554,12307.0
2024-03-28 11:25:00,184.54,184.55,184.43,184.49,18904.0,182.5554,182.5653,182.4466,182.506,18904.0
2024-03-28 11:30:00,184.49,184.56,184.47,184.5,21756.0,182.506,182.5752,182.4862,182.5158,21756.0
2024-03-28 11:35:00,184.5,184.5,184.29,184.31,17281.0,182.5158,182.5158,182.3081,182.3279,17281.0
2024-03-28 11:40:00,184.31,184.37,184.24,184.25,17599.0,182.3279,182.3872,182.2586,182.2685,17599.0
2024-03-28 11:45:00,184.24,184.44,184.23,184.42,15664.0,182.2586,182.4565,182.2488,182.4367,15664.0
2024-03-28 11:50:00,184.42,184.46,184.39,184.45,16428.0,182.4367,182.4763,182.407,182.4664,16428.0
2024-03-28 11:55:00,184.45,184.47,184.33,184.41,10525.0,182.4664,182.4862,182.3477,182.4268,10525.0
2024-03-28 12:00:00,184.4,184.4,184.26,184.28,14646.0,182.4169,182.4169,182.2784,182.2982,14646.0
2024-03-28 12:05:00,184.29,184.33,184.2,184.27,26498.0,182.3081,182.3477,182.2191,182.2883,26498.0
2024-03-28 12:10:00,184.26,184.33,184.22,184.3,15298.0,182.2784,182.3477,182.2389,182.318,15298.0
2024-03-28 12:15:00,184.29,184.35,184.25,184.33,11599.0,182.3081,182.3675,182.2685,182.3477,11599.0
2024-03-28 12:20:00,184.35,184.4,184.28,184.3,16192.0,182.3675,182.4169,182.2982,182.318,16192.0
2024-03-28 12:25:00,184.3,184.32,184.22,184.27,13796.0,182.318,182.3378,182.2389,182.2883,13796.0
2024-03-28 12:30:00,184.28,184.28,184.14,184.14,16611.0,182.2982,182.2982,182.1597,182.1597,16611.0
2024-03-28 12:35:00,184.12,184.21,184.09,184.19,11820.0,182.1399,182.229,182.1103,182.2092,11820.0
2024-03-28 12:40:00,184.18,184.28,184.16,184.24,16650.0,182.1993,182.2982,182.1795,182.2586,16650.0
2024-03-28 12:45:00,184.24,184.35,184.22,184.28,18593.0,182.2586,182.3675,182.2389,182.2982,18593.0
2024-03-28 12:50:00,184.28,184.37,184.28,184.34,20452.0,182.2982,182.3872,182.2982,182.3576,20452.0
2024-03-28 12:55:00,184.33,184.37,184.25,184.37,14970.0,182.3477,182.3872,182.2685,182.3872,14970.0
2024-03-28 13:00:00,184.36,184.36,184.2,184.27,19602.0,182.3774,182.3774,182.2191,182.2883,19602.0
2024-03-28 13:05:00,184.27,184.35,184.26,184.3,20823.0,182.2883,182.3675,182.2784,182.318,20823.0
2024-03-28 13:10:00,184.31,184.31,184.13,184.16,14468.0,182.3279,182.3279,182.1498,182.1795,14468.0
2024-03-28 13:15:00,184.17,184.2,184.06,184.15,34041.0,182.1894,182.2191,182.0806,182.1696,34041.0
2024-03-28 13:20:00,184.14,184.17,184.07,184.11,18452.0,182.1597,182.1894,182.0905,182.13,18452.0
2024-03-28 13:25:00,184.1,184.15,184.08,184.15,18896.0,182.1202,182.1696,182.1004,182.1696,18896.0
2024-03-28 13:30:00,184.16,184.16,184.09,184.12,11453.0,182.1795,182.1795,182.1103,182.1399,11453.0
2024-03-28 13:35:00,184.09,184.26,184.04,184.24,11849.0,182.1103,182.2784,182.0608,182.2586,11849.0
2024-03-28 13:40:00,184.23,184.23,184.15,184.23,11088.0,182.2488,182.2488,182.1696,182.2488,11088.0
2024-03-28 13:45:00,184.24,184.27,184.23,184.25,18346.0,182.2586,182.2883,182.2488,182.2685,18346.0
2024-03-28 13:50:00,184.25,184.25,184.09,184.1,6352.0,182.2685,182.2685,182.1103,182.1202,6352.0
2024-03-28 13:55:00,184.1,184.16,184.1,184.14,10664.0,182.1202,182.1795,182.1202,182.1597,10664.0
2024-03-28 14:00:00,184.14,184.14,183.97,183.99,17252.0,182.1597,182.1597,181.9915,182.0113,17252.0
2024-03-28 14:05:00,183.98,184.15,183.96,184.14,26584.0,182.0014,182.1696,181.9817,182.1597,26584.0
2024-03-28 14:10:00,184.14,184.16,184.1,184.13,22863.0,182.1597,182.1795,182.1202,182.1498,22863.0
2024-03-28 14:15:00,184.13,184.16,184.04,184.05,12452.0,182.1498,182.1795,182.0608,182.0707,12452.0
2024-03-28 14:20:00,184.05,184.12,184.05,184.1,16656.0,182.0707,182.1399,182.0707,182.1202,16656.0
2024-03-28 14:25:00,184.09,184.13,184.08,184.1,10673.0,182.1103,182.1498,182.1004,182.1202,10673.0
2024-03-28 14:30:00,184.1,184.12,184.06,184.06,11045.0,182.1202,182.1399,182.0806,182.0806,11045.0
2024-03-28 14:35:00,184.06,184.09,184.01,184.02,16951.0,182.0806,182.1103,182.0311,182.041,16951.0
2024-03-28 14:40:00,184.02,184.02,183.83,183.89,22086.0,182.041,182.041,181.8531,181.9124,22086.0
2024-03-28 14:45:00,183.88,184.03,183.88,184.0,24049.0,181.9025,182.0509,181.9025,182.0212,24049.0
2024-03-28 14:50:00,184.01,184.08,183.98,184.06,13994.0,182.0311,182.1004,182.0014,182.0806,13994.0
2024-03-28 14:55:00,184.07,184.29,184.06,184.25,30409.0,182.0905,182.3081,182.0806,182.2685,30409.0
2024-03-28 15:00:00,184.25,184.33,184.12,184.12,42753.0,182.2685,182.3477,182.1399,182.1399,42753.0
2024-03-28 15:05:00,184.13,184.19,184.07,184.19,26943.0,182.1498,182.2092,182.0905,182.2092,26943.0
2024-03-28 15:10:00,184.19,184.27,184.15,184.19,25908.0,182.2092,182.2883,182.1696,182.2092,25908.0
2024-03-28 15:15:00,184.19,184.24,184.17,184.19,17075.0,182.2092,182.2586,182.1894,182.2092,17075.0
2024-03-28 15:20:00,184.19,184.2,184.11,184.2,21459.0,182.2092,182.2191,182.13,182.2191,21459.0
2024-03-28 15:25:00,184.21,184.26,184.16,184.22,36886.0,182.229,182.2784,182.1795,182.2389,36886.0
2024-03-28 15:30:00,184.22,184.26,184.1,184.15,28746.0,182.2389,182.2784,182.1202,182.1696,28746.0
2024-03-28 15:35:00,184.14,184.17,184.06,184.09,33982.0,182.1597,182.1894,182.0806,182.1103,33982.0
2024-03-28 15:40:00,184.1,184.14,184.02,184.11,38736.0,182.1202,182.1597,182.041,182.13,38736.0
2024-03-28 15:45:00,184.09,184.14,183.96,184.01,48412.0,182.1103,182.1597,181.9817,182.0311,48412.0
2024-03-28 15:50:00,184.02,184.12,183.93,184.08,132696.0,182.041,182.1399,181.952,182.1004,132696.0
2024-03-28 15:55:00,184.07,184.16,183.85,183.87,245261.0,182.0905,182.1795,181.8728,181.8926,245261.0
2024-04-01 09:30:00,184.09,184.29,183.93,184.22,101134.0,182.1103,182.3081,181.952,182.2389,101134.0
2024-04-01 09:35:00,184.21,184.28,183.95,184.0,36434.0,182.229,182.2982,181.9718,182.0212,36434.0
2024-04-01 09:40:00,184.02,184.16,183.79,183.8,63286.0,182.041,182.1795,181.8135,181.8234,63286.0
2024-04-01 09:45:00,183.81,183.92,183.4,183.43,62252.0,181.8333,181.9421,181.4277,181.4574,62252.0
2024-04-01 09:50:00,183.44,183.64,183.41,183.6,40601.0,181.4672,181.6651,181.4376,181.6255,40601.0
2024-04-01 09:55:00,183.6,183.68,183.55,183.62,24999.0,181.6255,181.7047,181.5761,181.6453,24999.0
2024-04-01 10:00:00,183.63,183.63,183.04,183.1,74214.0,181.6552,181.6552,181.0716,181.1309,74214.0
2024-04-01 10:05:00,183.12,183.36,183.1,183.21,56714.0,181.1507,181.3881,181.1309,181.2397,56714.0
2024-04-01 10:10:00,183.2,183.2,183.01,183.04,42331.0,181.2298,181.2298,181.0419,181.0716,42331.0
2024-04-01 10:15:00,183.05,183.05,182.68,182.7,51510.0,181.0814,181.0814,180.7154,180.7352,51510.0
2024-04-01 10:20:00,182.69,182.78,182.63,182.67,153151.0,180.7253,180.8143,180.666,180.7055,153151.0
2024-04-01 10:25:00,182.66,182.68,182.53,182.53,36634.0,180.6956,180.7154,180.567,180.567,36634.0
2024-04-01 10:30:00,182.53,182.53,182.39,182.45,34990.0,180.567,180.567,180.4285,180.4879,34990.0
2024-04-01 10:35:00,182.42,182.42,182.15,182.22,44200.0,180.4582,180.4582,180.1911,180.2604,44200.0
2024-04-01 10:40:00,182.23,182.39,182.22,182.39,35687.0,180.2703,180.4285,180.2604,180.4285,35687.0
2024-04-01 10:45:00,182.38,182.41,182.29,182.41,42298.0,180.4186,180.4483,180.3296,180.4483,42298.0
2024-04-01 10:50:00,182.4,182.4,182.25,182.4,23984.0,180.4384,180.4384,180.29,180.4384,23984.0
2024-04-01 10:55:00,182.39,182.44,182.35,182.44,19515.0,180.4285,180.478,180.389,180.478,19515.0
2024-04-01 11:00:00,182.45,182.55,182.34,182.55,25827.0,180.4879,180.5868,180.3791,180.5868,25827.0
2024-04-01 11:05:00,182.55,182.55,182.41,182.45,20224.0,180.5868,180.5868,180.4483,180.4879,20224.0
2024-04-01 11:10:00,182.44,182.45,182.33,182.38,28303.0,180.478,180.4879,180.3692,180.4186,28303.0
2024-04-01 11:15:00,182.39,182.39,182.16,182.23,37483.0,180.4285,180.4285,180.201,180.2703,37483.0
2024-04-01 11:20:00,182.23,182.42,182.2,182.34,36635.0,180.2703,180.4582,180.2406,180.3791,36635.0
2024-04-01 11:25:00,182.35,182.49,182.34,182.49,29862.0,180.389,180.5275,180.3791,180.5275,29862.0
2024-04-01 11:30:00,182.47,182.47,182.38,182.4,24495.0,180.5077,180.5077,180.4186,180.4384,24495.0
2024-04-01 11:35:00,182.4,182.44,182.32,182.36,31483.0,180.4384,180.478,180.3593,180.3989,31483.0
2024-04-01 11:40:00,182.36,182.4,182.29,182.36,36332.0,180.3989,180.4384,180.3296,180.3989,36332.0
2024-04-01 11:45:00,182.36,182.36,182.22,182.32,34497.0,180.3989,180.3989,180.2604,180.3593,34497.0
2024-04-01 11:50:00,182.32,182.32,182.09,182.1,33322.0,180.3593,180.3593,180.1318,180.1417,33322.0
2024-04-01 11:55:00,182.11,182.16,182.07,182.08,21930.0,180.1516,180.201,180.112,180.1219,21930.0
2024-04-01 12:00:00,182.08,182.26,182.05,182.26,26865.0,180.1219,180.2999,180.0922,180.2999,26865.0
2024-04-01 12:05:00,182.26,182.38,182.23,182.33,33083.0,180.2999,180.4186,180.2703,180.3692,33083.0
2024-04-01 12:10:00,182.34,182.38,182.28,182.36,27902.0,180.3791,180.4186,180.3197,180.3989,27902.0
2024-04-01 12:15:00,182.35,182.42,182.33,182.38,27947.0,180.389,180.4582,180.3692,180.4186,27947.0
2024-04-01 12:20:00,182.41,182.41,182.31,182.32,23635.0,180.4483,180.4483,180.3494,180.3593,23635.0
2024-04-01 12:25:00,182.33,182.35,182.27,182.34,25306.0,180.3692,180.389,180.3098,180.3791,25306.0
2024-04-01 12:30:00,182.34,182.43,182.32,182.36,182667.0,180.3791,180.4681,180.3593,180.3989,182667.0
2024-04-01 12:35:00,182.37,182.42,182.34,182.38,40496.0,180.4088,180.4582,180.3791,180.4186,40496.0
2024-04-01 12:40:00,182.39,182.4,182.34,182.36,24055.0,180.4285,180.4384,180.3791,180.3989,24055.0
2024-04-01 12:45:00,182.37,182.41,182.32,182.36,16505.0,180.4088,180.4483,180.3593,180.3989,16505.0
2024-04-01 12:50:00,182.38,182.45,182.37,182.42,18479.0,180.4186,180.4879,180.4088,180.4582,18479.0
2024-04-01 12:55:00,182.42,182.42,182.34,182.34,13480.0,180.4582,180.4582,180.3791,180.3791,13480.0
2024-04-01 13:00:00,182.33,182.33,182.21,182.25,40724.0,180.3692,180.3692,180.2505,180.29,40724.0
2024-04-01 13:05:00,182.26,182.29,182.12,182.22,31726.0,180.2999,180.3296,180.1614,180.2604,31726.0
2024-04-01 13:10:00,182.22,182.22,182.13,182.13,22268.0,180.2604,180.2604,180.1713,180.1713,22268.0
2024-04-01 13:15:00,182.12,182.16,182.02,182.03,24490.0,180.1614,180.201,180.0625,180.0724,24490.0
2024-04-01 13:20:00,182.02,182.03,181.85,181.85,25313.0,180.0625,180.0724,179.8943,179.8943,25313.0
2024-04-01 13:25:00,181.85,182.0,181.85,181.98,23147.0,179.8943,180.0427,179.8943,180.0229,23147.0
2024-04-01 13:30:00,181.98,182.0,181.9,181.9,18338.0,180.0229,180.0427,179.9438,179.9438,18338.0
2024-04-01 13:35:00,181.89,181.97,181.89,181.92,24166.0,179.9339,180.0131,179.9339,179.9636,24166.0
2024-04-01 13:40:00,181.92,182.05,181.9,182.04,30134.0,179.9636,180.0922,179.9438,180.0823,30134.0
2024-04-01 13:45:00,182.03,182.09,182.01,182.07,25113.0,180.0724,180.1318,180.0526,180.112,25113.0
2024-04-01 13:50:00,182.06,182.09,181.93,181.95,30204.0,180.1021,180.1318,179.9735,179.9933,30204.0
2024-04-01 13:55:00,181.96,182.09,181.95,182.06,19705.0,180.0032,180.1318,179.9933,180.1021,19705.0
2024-04-01 14:00:00,182.06,182.12,182.04,182.09,28534.0,180.1021,180.1614,180.0823,180.1318,28534.0
2024-04-01 14:05:00,182.09,182.11,182.04,182.04,55170.0,180.1318,180.1516,180.0823,180.0823,55170.0
2024-04-01 14:10:00,182.03,182.04,181.92,181.95,26884.0,180.0724,180.0823,179.9636,179.9933,26884.0
2024-04-01 14:15:00,181.95,182.04,181.94,182.02,23652.0,179.9933,180.0823,179.9834,180.0625,23652.0
2024-04-01 14:20:00,182.02,182.15,181.98,182.14,31756.0,180.0625,180.1911,180.0229,180.1812,31756.0
2024-04-01 14:25:00,182.14,182.18,182.08,182.1,28722.0,180.1812,180.2208,180.1219,180.1417,28722.0
2024-04-01 14:30:00,182.1,182.17,182.08,182.17,28666.0,180.1417,180.2109,180.1219,180.2109,28666.0
2024-04-01 14:35:00,182.17,182.24,182.14,182.24,17822.0,180.2109,180.2802,180.1812,180.2802,17822.0
2024-04-01 14:40:00,182.24,182.25,182.14,182.18,33286.0,180.2802,180.29,180.1812,180.2208,33286.0
2024-04-01 14:45:00,182.18,182.23,182.16,182.17,25020.0,180.2208,180.2703,180.201,180.2109,25020.0
2024-04-01 14:50:00,182.18,182.22,182.15,182.17,29862.0,180.2208,180.2604,180.1911,180.2109,29862.0
2024-04-01 14:55:00,182.18,182.2,182.06,182.09,32295.0,180.2208,180.2406,180.1021,180.1318,32295.0
2024-04-01 15:00:00,182.08,182.13,182.03,182.13,28329.0,180.1219,180.1713,180.0724,180.1713,28329.0
2024-04-01 15:05:00,182.14,182.28,182.14,182.23,33763.0,180.1812,180.3197,180.1812,180.2703,33763.0
2024-04-01 15:10:00,182.23,182.25,182.17,182.2,29793.0,180.2703,180.29,180.2109,180.2406,29793.0
2024-04-01 15:15:00,182.22,182.31,182.2,182.26,32700.0,180.2604,180.3494,180.2406,180.2999,32700.0
2024-04-01 15:20:00,182.26,182.32,182.21,182.25,24699.0,180.2999,180.3593,180.2505,180.29,24699.0
2024-04-01 15:25:00,182.25,182.27,182.15,182.19,29408.0,180.29,180.3098,180.1911,180.2307,29408.0
2024-04-01 15:30:00,182.18,182.24,182.13,182.21,153230.0,180.2208,180.2802,180.1713,180.2505,153230.0
2024-04-01 15:35:00,182.21,182.22,182.02,182.05,47046.0,180.2505,180.2604,180.0625,180.0922,47046.0
2024-04-01 15:40:00,182.05,182.18,182.04,182.18,63510.0,180.0922,180.2208,180.0823,180.2208,63510.0
2024-04-01 15:45:00,182.18,182.2,182.01,182.05,56043.0,180.2208,180.2406,180.0526,180.0922,56043.0
2024-04-01 15:50:00,182.04,182.39,182.01,182.39,130501.0,180.0823,180.4285,180.0526,180.4285,130501.0
2024-04-01 15:55:00,182.4,182.62,182.4,182.44,496421.0,180.4384,180.6561,180.4384,180.478,496421.0
2024-04-02 09:30:00,179.58,179.9,179.4,179.5,174162.0,177.6488,177.9653,177.4707,177.5696,174162.0
2024-04-02 09:35:00,179.46,179.57,179.15,179.32,106842.0,177.5301,177.6389,177.2234,177.3916,106842.0
2024-04-02 09:40:00,179.29,179.3,179.02,179.14,111640.0,177.3619,177.3718,177.0948,177.2135,111640.0
2024-04-02 09:45:00,179.16,179.45,179.05,179.43,59334.0,177.2333,177.5202,177.1245,177.5004,59334.0
2024-04-02 09:50:00,179.42,179.57,179.28,179.34,74971.0,177.4905,177.6389,177.352,177.4113,74971.0
2024-04-02 09:55:00,179.37,179.41,179.13,179.41,62768.0,177.441,177.4806,177.2036,177.4806,62768.0
2024-04-02 10:00:00,179.43,179.66,179.14,179.65,64757.0,177.5004,177.7279,177.2135,177.718,64757.0
2024-04-02 10:05:00,179.64,179.65,179.38,179.4,50486.0,177.7081,177.718,177.4509,177.4707,50486.0
2024-04-02 10:10:00,179.38,179.38,179.06,179.3,78404.0,177.4509,177.4509,177.1344,177.3718,78404.0
2024-04-02 10:15:00,179.29,179.47,179.27,179.36,79554.0,177.3619,177.5399,177.3421,177.4311,79554.0
2024-04-02 10:20:00,179.36,179.62,179.34,179.59,110524.0,177.4311,177.6883,177.4113,177.6587,110524.0
2024-04-02 10:25:00,179.6,179.74,179.5,179.51,44305.0,177.6685,177.807,177.5696,177.5795,44305.0
2024-04-02 10:30:00,179.5,179.58,179.42,179.49,64370.0,177.5696,177.6488,177.4905,177.5597,64370.0
2024-04-02 10:35:00,179.49,179.57,179.46,179.48,32113.0,177.5597,177.6389,177.5301,177.5498,32113.0
2024-04-02 10:40:00,179.47,179.56,179.38,179.44,36893.0,177.5399,177.629,177.4509,177.5103,36893.0
2024-04-02 10:45:00,179.46,179.47,179.21,179.27,47453.0,177.5301,177.5399,177.2827,177.3421,47453.0
2024-04-02 10:50:00,179.29,179.38,179.29,179.32,27784.0,177.3619,177.4509,177.3619,177.3916,27784.0
2024-04-02 10:55:00,179.32,179.36,179.18,179.22,26378.0,177.3916,177.4311,177.2531,177.2926,26378.0
2024-04-02 11:00:00,179.24,179.28,179.19,179.21,26137.0,177.3124,177.352,177.263,177.2827,26137.0
2024-04-02 11:05:00,179.22,179.42,179.2,179.38,28244.0,177.2926,177.4905,177.2728,177.4509,28244.0
2024-04-02 11:10:00,179.38,179.54,179.36,179.53,34966.0,177.4509,177.6092,177.4311,177.5993,34966.0
2024-04-02 11:15:00,179.52,179.58,179.43,179.56,35201.0,177.5894,177.6488,177.5004,177.629,35201.0
2024-04-02 11:20:00,179.56,179.6,179.51,179.54,45025.0,177.629,177.6685,177.5795,177.6092,45025.0
2024-04-02 11:25:00,179.54,179.56,179.44,179.48,56578.0,177.6092,177.629,177.5103,177.5498,56578.0
2024-04-02 11:30:00,179.46,179.47,179.37,179.44,47852.0,177.5301,177.5399,177.441,177.5103,47852.0
2024-04-02 11:35:00,179.44,179.55,179.41,179.41,56050.0,177.5103,177.6191,177.4806,177.4806,56050.0
2024-04-02 11:40:00,179.41,179.52,179.38,179.45,31617.0,177.4806,177.5894,177.4509,177.5202,31617.0
2024-04-02 11:45:00,179.46,179.47,179.34,179.34,28209.0,177.5301,177.5399,177.4113,177.4113,28209.0
2024-04-02 11:50:00,179.34,179.35,179.27,179.33,33482.0,177.4113,177.4212,177.3421,177.4014,33482.0
2024-04-02 11:55:00,179.33,179.43,179.29,179.3,36002.0,177.4014,177.5004,177.3619,177.3718,36002.0
2024-04-02 12:00:00,179.29,179.38,179.2,179.28,107769.0,177.3619,177.4509,177.2728,177.352,107769.0
2024-04-02 12:05:00,179.28,179.3,179.19,179.27,47898.0,177.352,177.3718,177.263,177.3421,47898.0
2024-04-02 12:10:00,179.27,179.28,179.17,179.2,30164.0,177.3421,177.352,177.2432,177.2728,30164.0
2024-04-02 12:15:00,179.19,179.26,179.19,179.22,31142.0,177.263,177.3322,177.263,177.2926,31142.0
2024-04-02 12:20:00,179.23,179.37,179.18,179.35,42568.0,177.3025,177.441,177.2531,177.4212,42568.0
2024-04-02 12:25:00,179.34,179.51,179.34,179.48,22756.0,177.4113,177.5795,177.4113,177.5498,22756.0
2024-04-02 12:30:00,179.48,179.57,179.46,179.56,17591.0,177.5498,177.6389,177.5301,177.629,17591.0
2024-04-02 12:35:00,179.55,179.59,179.53,179.59,17788.0,177.6191,177.6587,177.5993,177.6587,17788.0
2024-04-02 12:40:00,179.6,179.65,179.53,179.55,20603.0,177.6685,177.718,177.5993,177.6191,20603.0
2024-04-02 12:45:00,179.57,179.81,179.56,179.74,26052.0,177.6389,177.8763,177.629,177.807,26052.0
2024-04-02 12:50:00,179.74,179.8,179.69,179.77,23639.0,177.807,177.8664,177.7576,177.8367,23639.0
2024-04-02 12:55:00,179.78,179.85,179.74,179.84,28097.0,177.8466,177.9159,177.807,177.906,28097.0
2024-04-02 13:00:00,179.86,179.92,179.82,179.83,30597.0,177.9257,177.9851,177.8862,177.8961,30597.0
2024-04-02 13:05:00,179.83,179.89,179.78,179.84,22720.0,177.8961,177.9554,177.8466,177.906,22720.0
2024-04-02 13:10:00,179.83,179.87,179.7,179.72,24990.0,177.8961,177.9356,177.7675,177.7873,24990.0
2024-04-02 13:15:00,179.73,179.77,179.62,179.62,31406.0,177.7971,177.8367,177.6883,177.6883,31406.0
2024-04-02 13:20:00,179.62,179.7,179.62,179.67,39190.0,177.6883,177.7675,177.6883,177.7378,39190.0
2024-04-02 13:25:00,179.67,179.7,179.63,179.68,29302.0,177.7378,177.7675,177.6982,177.7477,29302.0
2024-04-02 13:30:00,179.69,179.72,179.64,179.65,26388.0,177.7576,177.7873,177.7081,177.718,26388.0
2024-04-02 13:35:00,179.66,179.69,179.6,179.67,24983.0,177.7279,177.7576,177.6685,177.7378,24983.0
2024-04-02 13:40:00,179.67,179.67,179.54,179.64,53872.0,177.7378,177.7378,177.6092,177.7081,53872.0
2024-04-02 13:45:00,179.64,179.77,179.64,179.73,26379.0,177.7081,177.8367,177.7081,177.7971,26379.0
2024-04-02 13:50:00,179.72,179.74,179.64,179.68,42029.0,177.7873,177.807,177.7081,177.7477,42029.0
2024-04-02 13:55:00,179.67,179.7,179.61,179.62,26345.0,177.7378,177.7675,177.6784,177.6883,26345.0
2024-04-02 14:00:00,179.62,179.64,179.57,179.6,26449.0,177.6883,177.7081,177.6389,177.6685,26449.0
2024-04-02 14:05:00,179.61,179.7,179.58,179.69,29039.0,177.6784,177.7675,177.6488,177.7576,29039.0
2024-04-02 14:10:00,179.69,179.73,179.64,179.66,31703.0,177.7576,177.7971,177.7081,177.7279,31703.0
2024-04-02 14:15:00,179.66,179.68,179.59,179.65,30265.0,177.7279,177.7477,177.6587,177.718,30265.0
2024-04-02 14:20:00,179.65,179.69,179.6,179.62,40200.0,177.718,177.7576,177.6685,177.6883,40200.0
2024-04-02 14:25:00,179.61,179.65,179.58,179.58,32122.0,177.6784,177.718,177.6488,177.6488,32122.0
2024-04-02 14:30:00,179.57,179.67,179.57,179.61,36779.0,177.6389,177.7378,177.6389,177.6784,36779.0
2024-04-02 14:35:00,179.61,179.62,179.52,179.53,38422.0,177.6784,177.6883,177.5894,177.5993,38422.0
2024-04-02 14:40:00,179.53,179.62,179.53,179.56,98993.0,177.5993,177.6883,177.5993,177.629,98993.0
2024-04-02 14:45:00,179.56,179.56,179.45,179.54,44905.0,177.629,177.629,177.5202,177.6092,44905.0
2024-04-02 14:50:00,179.54,179.65,179.54,179.58,34123.0,177.6092,177.718,177.6092,177.6488,34123.0
2024-04-02 14:55:00,179.58,179.6,179.47,179.5,29732.0,177.6488,177.6685,177.5399,177.5696,29732.0
2024-04-02 15:00:00,179.49,179.71,179.49,179.7,42960.0,177.5597,177.7774,177.5597,177.7675,42960.0
2024-04-02 15:05:00,179.71,179.83,179.71,179.75,58560.0,177.7774,177.8961,177.7774,177.8169,58560.0
2024-04-02 15:10:00,179.75,179.83,179.62,179.62,41201.0,177.8169,177.8961,177.6883,177.6883,41201.0
2024-04-02 15:15:00,179.63,179.69,179.59,179.59,44810.0,177.6982,177.7576,177.6587,177.6587,44810.0
2024-04-02 15:20:00,179.59,179.71,179.59,179.71,36775.0,177.6587,177.7774,177.6587,177.7774,36775.0
2024-04-02 15:25:00,179.72,179.77,179.7,179.72,44887.0,177.7873,177.8367,177.7675,177.7873,44887.0
2024-04-02 15:30:00,179.73,179.85,179.67,179.82,57146.0,177.7971,177.9159,177.7378,177.8862,57146.0
2024-04-02 15:35:00,179.82,179.9,179.8,179.82,66677.0,177.8862,177.9653,177.8664,177.8862,66677.0
2024-04-02 15:40:00,179.82,179.84,179.73,179.74,68447.0,177.8862,177.906,177.7971,177.807,68447.0
2024-04-02 15:45:00,179.75,179.82,179.68,179.82,139701.0,177.8169,177.8862,177.7477,177.8862,139701.0
2024-04-02 15:50:00,179.83,179.83,179.65,179.78,191315.0,177.8961,177.8961,177.718,177.8466,191315.0
2024-04-02 15:55:00,179.79,179.86,179.75,179.83,637610.0,177.8565,177.9257,177.8169,177.8961,637610.0
2024-04-03 09:30:00,178.82,179.42,178.82,179.41,74238.0,176.8969,177.4905,176.8969,177.4806,74238.0
2024-04-03 09:35:00,179.39,179.61,179.3,179.52,36791.0,177.4608,177.6784,177.3718,177.5894,36791.0
2024-04-03 09:40:00,179.53,179.56,179.16,179.16,33248.0,177.5993,177.629,177.2333,177.2333,33248.0
2024-04-03 09:45:00,179.15,179.36,179.09,179.16,47651.0,177.2234,177.4311,177.164,177.2333,47651.0
2024-04-03 09:50:00,179.18,179.22,178.97,179.04,24700.0,177.2531,177.2926,177.0453,177.1146,24700.0
2024-04-03 09:55:00,179.04,179.22,178.9,179.22,52325.0,177.1146,177.2926,176.9761,177.2926,52325.0
2024-04-03 10:00:00,179.23,179.91,179.23,179.75,61707.0,177.3025,177.9752,177.3025,177.8169,61707.0
2024-04-03 10:05:00,179.76,179.86,179.49,179.49,56641.0,177.8268,177.9257,177.5597,177.5597,56641.0
2024-04-03 10:10:00,179.51,179.77,179.47,179.75,40400.0,177.5795,177.8367,177.5399,177.8169,40400.0
2024-04-03 10:15:00,179.75,179.91,179.75,179.91,51367.0,177.8169,177.9752,177.8169,177.9752,51367.0
2024-04-03 10:20:00,179.9,179.98,179.79,179.92,45769.0,177.9653,178.0445,177.8565,177.9851,45769.0
2024-04-03 10:25:00,179.93,180.08,179.9,180.06,57207.0,177.995,178.1434,177.9653,178.1236,57207.0
2024-04-03 10:30:00,180.07,180.15,180.01,180.03,25721.0,178.1335,178.2126,178.0741,178.0939,25721.0
2024-04-03 10:35:00,179.99,180.07,179.96,180.07,42400.0,178.0544,178.1335,178.0247,178.1335,42400.0
2024-04-03 10:40:00,180.08,180.19,180.03,180.18,30570.0,178.1434,178.2522,178.0939,178.2423,30570.0
2024-04-03 10:45:00,180.19,180.29,180.17,180.17,27364.0,178.2522,178.3511,178.2324,178.2324,27364.0
2024-04-03 10:50:00,180.18,180.25,180.16,180.21,16856.0,178.2423,178.3116,178.2225,178.272,16856.0
2024-04-03 10:55:00,180.23,180.34,180.21,180.27,24242.0,178.2918,178.4006,178.272,178.3313,24242.0
2024-04-03 11:00:00,180.28,180.39,180.27,180.33,27691.0,178.3412,178.45,178.3313,178.3907,27691.0
2024-04-03 11:05:00,180.34,180.44,180.32,180.44,25446.0,178.4006,178.4995,178.3808,178.4995,25446.0
2024-04-03 11:10:00,180.44,180.53,180.42,180.52,37512.0,178.4995,178.5885,178.4797,178.5787,37512.0
2024-04-03 11:15:00,180.51,180.52,180.39,180.43,24495.0,178.5688,178.5787,178.45,178.4896,24495.0
2024-04-03 11:20:00,180.41,180.49,180.39,180.48,23508.0,178.4698,178.549,178.45,178.5391,23508.0
2024-04-03 11:25:00,180.49,180.56,180.49,180.5,24259.0,178.549,178.6182,178.549,178.5589,24259.0
2024-04-03 11:30:00,180.5,180.59,180.48,180.54,27900.0,178.5589,178.6479,178.5391,178.5984,27900.0
2024-04-03 11:35:00,180.55,180.56,180.46,180.48,19435.0,178.6083,178.6182,178.5193,178.5391,19435.0
2024-04-03 11:40:00,180.49,180.55,180.44,180.44,18688.0,178.549,178.6083,178.4995,178.4995,18688.0
2024-04-03 11:45:00,180.45,180.45,180.32,180.38,29793.0,178.5094,178.5094,178.3808,178.4402,29793.0
2024-04-03 11:50:00,180.39,180.4,180.21,180.23,27754.0,178.45,178.4599,178.272,178.2918,27754.0
2024-04-03 11:55:00,180.23,180.24,180.13,180.15,20502.0,178.2918,178.3017,178.1928,178.2126,20502.0
2024-04-03 12:00:00,180.13,180.14,179.99,180.03,18541.0,178.1928,178.2027,178.0544,178.0939,18541.0
2024-04-03 12:05:00,180.03,180.06,179.98,180.04,21592.0,178.0939,178.1236,178.0445,178.1038,21592.0
2024-04-03 12:10:00,180.03,180.14,179.92,180.02,44010.0,178.0939,178.2027,177.9851,178.084,44010.0
2024-04-03 12:15:00,180.01,180.14,179.92,180.14,27127.0,178.0741,178.2027,177.9851,178.2027,27127.0
2024-04-03 12:20:00,180.14,180.17,180.05,180.17,20280.0,178.2027,178.2324,178.1137,178.2324,20280.0
2024-04-03 12:25:00,180.17,180.29,180.13,180.29,14630.0,178.2324,178.3511,178.1928,178.3511,14630.0
2024-04-03 12:30:00,180.3,180.47,180.27,180.42,14377.0,178.361,178.5292,178.3313,178.4797,14377.0
2024-04-03 12:35:00,180.42,180.45,179.93,179.96,97598.0,178.4797,178.5094,177.995,178.0247,97598.0
2024-04-03 12:40:00,179.98,180.29,179.98,180.25,43286.0,178.0445,178.3511,178.0445,178.3116,43286.0
2024-04-03 12:45:00,180.24,180.27,180.14,180.22,25415.0,178.3017,178.3313,178.2027,178.2819,25415.0
2024-04-03 12:50:00,180.19,180.3,180.19,180.22,23535.0,178.2522,178.361,178.2522,178.2819,23535.0
2024-04-03 12:55:00,180.21,180.24,180.13,180.16,18384.0,178.272,178.3017,178.1928,178.2225,18384.0
2024-04-03 13:00:00,180.17,180.27,180.17,180.21,30536.0,178.2324,178.3313,178.2324,178.272,30536.0
2024-04-03 13:05:00,180.19,180.34,180.18,180.31,36374.0,178.2522,178.4006,178.2423,178.3709,36374.0
2024-04-03 13:10:00,180.31,180.35,180.28,180.32,29297.0,178.3709,178.4105,178.3412,178.3808,29297.0
2024-04-03 13:15:00,180.31,180.34,180.21,180.3,24684.0,178.3709,178.4006,178.272,178.361,24684.0
2024-04-03 13:20:00,180.29,180.34,180.24,180.25,27051.0,178.3511,178.4006,178.3017,178.3116,27051.0
2024-04-03 13:25:00,180.25,180.3,180.21,180.24,34424.0,178.3116,178.361,178.272,178.3017,34424.0
2024-04-03 13:30:00,180.25,180.27,180.17,180.23,21349.0,178.3116,178.3313,178.2324,178.2918,21349.0
2024-04-03 13:35:00,180.24,180.25,180.12,180.14,32916.0,178.3017,178.3116,178.183,178.2027,32916.0
2024-04-03 13:40:00,180.14,180.25,180.14,180.19,24064.0,178.2027,178.3116,178.2027,178.2522,24064.0
2024-04-03 13:45:00,180.19,180.22,180.15,180.21,16095.0,178.2522,178.2819,178.2126,178.272,16095.0
2024-04-03 13:50:00,180.22,180.28,180.19,180.19,20963.0,178.2819,178.3412,178.2522,178.2522,20963.0
2024-04-03 13:55:00,180.2,180.22,180.16,180.2,17687.0,178.2621,178.2819,178.2225,178.2621,17687.0
2024-04-03 14:00:00,180.19,180.26,180.17,180.22,18701.0,178.2522,178.3214,178.2324,178.2819,18701.0
2024-04-03 14:05:00,180.23,180.36,180.21,180.32,15393.0,178.2918,178.4204,178.272,178.3808,15393.0
2024-04-03 14:10:00,180.32,180.36,180.3,180.3,21005.0,178.3808,178.4204,178.361,178.361,21005.0
2024-04-03 14:15:00,180.29,180.32,180.22,180.27,44777.0,178.3511,178.3808,178.2819,178.3313,44777.0
2024-04-03 14:20:00,180.28,180.3,180.23,180.26,21019.0,178.3412,178.361,178.2918,178.3214,21019.0
2024-04-03 14:25:00,180.25,180.25,180.12,180.18,16919.0,178.3116,178.3116,178.183,178.2423,16919.0
2024-04-03 14:30:00,180.18,180.18,180.06,180.14,58017.0,178.2423,178.2423,178.1236,178.2027,58017.0
2024-04-03 14:35:00,180.15,180.18,180.15,180.17,19081.0,178.2126,178.2423,178.2126,178.2324,19081.0
2024-04-03 14:40:00,180.17,180.26,180.17,180.23,21744.0,178.2324,178.3214,178.2324,178.2918,21744.0
2024-04-03 14:45:00,180.23,180.23,180.16,180.18,20848.0,178.2918,178.2918,178.2225,178.2423,20848.0
2024-04-03 14:50:00,180.2,180.21,180.11,180.18,24514.0,178.2621,178.272,178.1731,178.2423,24514.0
2024-04-03 14:55:00,180.19,180.21,180.08,180.12,41633.0,178.2522,178.272,178.1434,178.183,41633.0
2024-04-03 15:00:00,180.12,180.12,180.01,180.08,20762.0,178.183,178.183,178.0741,178.1434,20762.0
2024-04-03 15:05:00,180.06,180.1,180.03,180.09,46998.0,178.1236,178.1632,178.0939,178.1533,46998.0
2024-04-03 15:10:00,180.09,180.11,179.66,179.72,84416.0,178.1533,178.1731,177.7279,177.7873,84416.0
2024-04-03 15:15:00,179.73,179.79,179.38,179.7,79288.0,177.7971,177.8565,177.4509,177.7675,79288.0
2024-04-03 15:20:00,179.71,179.74,179.53,179.55,49148.0,177.7774,177.807,177.5993,177.6191,49148.0
2024-04-03 15:25:00,179.56,179.66,179.49,179.59,50636.0,177.629,177.7279,177.5597,177.6587,50636.0
2024-04-03 15:30:00,179.59,179.64,179.5,179.64,71660.0,177.6587,177.7081,177.5696,177.7081,71660.0
2024-04-03 15:35:00,179.65,179.85,179.65,179.8,79842.0,177.718,177.9159,177.718,177.8664,79842.0
2024-04-03 15:40:00,179.79,179.87,179.71,179.83,43931.0,177.8565,177.9356,177.7774,177.8961,43931.0
2024-04-03 15:45:00,179.84,179.95,179.8,179.94,70392.0,177.906,178.0148,177.8664,178.0049,70392.0
2024-04-03 15:50:00,179.94,179.95,179.85,179.91,153457.0,178.0049,178.0148,177.9159,177.9752,153457.0
2024-04-03 15:55:00,179.9,179.97,179.75,179.9,504349.0,177.9653,178.0346,177.8169,177.9653,504349.0
2024-04-04 09:30:00,181.32,181.63,181.15,181.17,44295.0,179.37,179.6767,179.2019,179.2217,44295.0
2024-04-04 09:35:00,181.18,181.26,180.98,180.99,38119.0,179.2316,179.3107,179.0337,179.0436,38119.0
2024-04-04 09:40:00,181.0,181.04,180.8,180.8,30863.0,179.0535,179.0931,178.8556,178.8556,30863.0
2024-04-04 09:45:00,180.79,181.03,180.72,181.03,38708.0,178.8457,179.0832,178.7765,179.0832,38708.0
2024-04-04 09:50:00,181.03,181.08,180.85,180.96,17671.0,179.0832,179.1326,178.9051,179.0139,17671.0
2024-04-04 09:55:00,180.96,180.96,180.8,180.86,29255.0,179.0139,179.0139,178.8556,178.915,29255.0
2024-04-04 10:00:00,180.86,180.88,180.77,180.79,23629.0,178.915,178.9348,178.826,178.8457,23629.0
2024-04-04 10:05:00,180.82,181.03,180.78,180.98,25648.0,178.8754,179.0832,178.8359,179.0337,25648.0
2024-04-04 10:10:00,180.97,180.98,180.86,180.97,21298.0,179.0238,179.0337,178.915,179.0238,21298.0
2024-04-04 10:15:00,181.02,181.03,180.92,180.94,13478.0,179.0733,179.0832,178.9743,178.9941,13478.0
2024-04-04 10:20:00,180.95,180.97,180.8,180.87,31224.0,179.004,179.0238,178.8556,178.9249,31224.0
2024-04-04 10:25:00,180.88,181.07,180.88,180.97,12202.0,178.9348,179.1227,178.9348,179.0238,12202.0
2024-04-04 10:30:00,180.99,181.03,180.94,181.01,12591.0,179.0436,179.0832,178.9941,179.0634,12591.0
2024-04-04 10:35:00,181.01,181.02,180.91,180.94,18710.0,179.0634,179.0733,178.9645,178.9941,18710.0
2024-04-04 10:40:00,180.94,181.13,180.93,181.1,14127.0,178.9941,179.1821,178.9842,179.1524,14127.0
2024-04-04 10:45:00,181.09,181.14,181.07,181.13,10547.0,179.1425,179.192,179.1227,179.1821,10547.0
2024-04-04 10:50:00,181.15,181.18,181.04,181.18,24955.0,179.2019,179.2316,179.0931,179.2316,24955.0
2024-04-04 10:55:00,181.19,181.2,181.08,181.08,25560.0,179.2414,179.2513,179.1326,179.1326,25560.0
2024-04-04 11:00:00,181.07,181.11,181.04,181.06,11137.0,179.1227,179.1623,179.0931,179.1128,11137.0
2024-04-04 11:05:00,181.08,181.13,181.07,181.1,22535.0,179.1326,179.1821,179.1227,179.1524,22535.0
2024-04-04 11:10:00,181.1,181.12,181.0,181.02,25586.0,179.1524,179.1722,179.0535,179.0733,25586.0
2024-04-04 11:15:00,181.0,181.1,181.0,181.06,9506.0,179.0535,179.1524,179.0535,179.1128,9506.0
2024-04-04 11:20:00,181.07,181.21,181.06,181.19,20664.0,179.1227,179.2612,179.1128,179.2414,20664.0
2024-04-04 11:25:00,181.19,181.26,181.13,181.26,13327.0,179.2414,179.3107,179.1821,179.3107,13327.0
2024-04-04 11:30:00,181.26,181.36,181.26,181.36,18541.0,179.3107,179.4096,179.3107,179.4096,18541.0
2024-04-04 11:35:00,181.37,181.41,181.31,181.36,13288.0,179.4195,179.4591,179.3602,179.4096,13288.0
2024-04-04 11:40:00,181.38,181.45,181.37,181.42,34314.0,179.4294,179.4986,179.4195,179.469,34314.0
2024-04-04 11:45:00,181.42,181.49,181.39,181.49,47577.0,179.469,179.5382,179.4393,179.5382,47577.0
2024-04-04 11:50:00,181.49,181.57,181.47,181.56,43009.0,179.5382,179.6174,179.5184,179.6075,43009.0
2024-04-04 11:55:00,181.56,181.7,181.54,181.67,26502.0,179.6075,179.746,179.5877,179.7163,26502.0
2024-04-04 12:00:00,181.67,181.69,181.57,181.66,30405.0,179.7163,179.7361,179.6174,179.7064,30405.0
2024-04-04 12:05:00,181.67,181.94,181.67,181.92,52112.0,179.7163,179.9834,179.7163,179.9636,52112.0
2024-04-04 12:10:00,181.92,181.92,181.76,181.76,14680.0,179.9636,179.9636,179.8053,179.8053,14680.0
2024-04-04 12:15:00,181.76,181.84,181.72,181.73,11265.0,179.8053,179.8845,179.7657,179.7756,11265.0
2024-04-04 12:20:00,181.73,181.78,181.71,181.74,8011.0,179.7756,179.8251,179.7559,179.7855,8011.0
2024-04-04 12:25:00,181.74,181.78,181.71,181.76,5162.0,179.7855,179.8251,179.7559,179.8053,5162.0
2024-04-04 12:30:00,181.77,181.84,181.75,181.83,11895.0,179.8152,179.8845,179.7954,179.8746,11895.0
2024-04-04 12:35:00,181.79,181.84,181.79,181.81,6148.0,179.835,179.8845,179.835,179.8548,6148.0
2024-04-04 12:40:00,181.82,181.92,181.82,181.91,10125.0,179.8647,179.9636,179.8647,179.9537,10125.0
2024-04-04 12:45:00,181.9,181.95,181.89,181.91,9263.0,179.9438,179.9933,179.9339,179.9537,9263.0
2024-04-04 12:50:00,181.94,181.99,181.91,181.96,16821.0,179.9834,180.0328,179.9537,180.0032,16821.0
2024-04-04 12:55:00,181.95,182.0,181.91,181.94,11920.0,179.9933,180.0427,179.9537,179.9834,11920.0
2024-04-04 13:00:00,181.95,181.96,181.8,181.81,14456.0,179.9933,180.0032,179.8449,179.8548,14456.0
2024-04-04 13:05:00,181.81,181.82,181.75,181.76,7455.0,179.8548,179.8647,179.7954,179.8053,7455.0
2024-04-04 13:10:00,181.77,181.8,181.74,181.75,9514.0,179.8152,179.8449,179.7855,179.7954,9514.0
2024-04-04 13:15:00,181.76,181.82,181.74,181.79,21804.0,179.8053,179.8647,179.7855,179.835,21804.0
2024-04-04 13:20:00,181.79,181.79,181.69,181.73,13990.0,179.835,179.835,179.7361,179.7756,13990.0
2024-04-04 13:25:00,181.73,181.76,181.69,181.7,13007.0,179.7756,179.8053,179.7361,179.746,13007.0
2024-04-04 13:30:00,181.69,181.72,181.65,181.67,25597.0,179.7361,179.7657,179.6965,179.7163,25597.0
2024-04-04 13:35:00,181.66,181.71,181.63,181.63,21539.0,179.7064,179.7559,179.6767,179.6767,21539.0
2024-04-04 13:40:00,181.62,181.62,181.48,181.51,20803.0,179.6668,179.6668,179.5283,179.558,20803.0
2024-04-04 13:45:00,181.5,181.54,181.45,181.49,23547.0,179.5481,179.5877,179.4986,179.5382,23547.0
2024-04-04 13:50:00,181.49,181.54,181.47,181.49,15169.0,179.5382,179.5877,179.5184,179.5382,15169.0
2024-04-04 13:55:00,181.49,181.52,181.28,181.33,24911.0,179.5382,179.5679,179.3305,179.3799,24911.0
2024-04-04 14:00:00,181.34,181.34,181.14,181.17,29233.0,179.3898,179.3898,179.192,179.2217,29233.0
2024-04-04 14:05:00,181.17,181.18,180.87,180.93,57840.0,179.2217,179.2316,178.9249,178.9842,57840.0
2024-04-04 14:10:00,180.9,180.9,180.58,180.6,75647.0,178.9546,178.9546,178.638,178.6578,75647.0
2024-04-04 14:15:00,180.58,180.61,180.26,180.33,59816.0,178.638,178.6677,178.3214,178.3907,59816.0
2024-04-04 14:20:00,180.32,180.47,180.23,180.45,45283.0,178.3808,178.5292,178.2918,178.5094,45283.0
2024-04-04 14:25:00,180.44,180.48,179.78,179.84,64636.0,178.4995,178.5391,177.8466,177.906,64636.0
2024-04-04 14:30:00,179.81,179.81,179.24,179.32,76437.0,177.8763,177.8763,177.3124,177.3916,76437.0
2024-04-04 14:35:00,179.32,179.81,179.28,179.65,68672.0,177.3916,177.8763,177.352,177.718,68672.0
2024-04-04 14:40:00,179.64,179.64,179.04,179.07,61169.0,177.7081,177.7081,177.1146,177.1442,61169.0
2024-04-04 14:45:00,179.09,179.45,179.05,179.43,66631.0,177.164,177.5202,177.1245,177.5004,66631.0
2024-04-04 14:50:00,179.43,179.44,179.09,179.11,63586.0,177.5004,177.5103,177.164,177.1838,63586.0
2024-04-04 14:55:00,179.1,179.1,178.79,178.96,96741.0,177.1739,177.1739,176.8673,177.0354,96741.0
2024-04-04 15:00:00,178.93,178.93,178.54,178.62,109279.0,177.0058,177.0058,176.6199,176.6991,109279.0
2024-04-04 15:05:00,178.64,179.01,178.64,178.92,94796.0,176.7189,177.0849,176.7189,176.9959,94796.0
2024-04-04 15:10:00,178.9,178.9,178.65,178.83,67822.0,176.9761,176.9761,176.7288,176.9068,67822.0
2024-04-04 15:15:00,178.84,178.84,178.49,178.64,81900.0,176.9167,176.9167,176.5705,176.7189,81900.0
2024-04-04 15:20:00,178.62,178.9,178.6,178.63,93421.0,176.6991,176.9761,176.6793,176.709,93421.0
2024-04-04 15:25:00,178.62,178.71,178.34,178.35,90336.0,176.6991,176.7881,176.4221,176.432,90336.0
2024-04-04 15:30:00,178.35,178.5,178.29,178.41,112130.0,176.432,176.5804,176.3726,176.4913,112130.0
2024-04-04 15:35:00,178.42,178.43,178.09,178.13,85544.0,176.5012,176.5111,176.1748,176.2144,85544.0
2024-04-04 15:40:00,178.13,178.2,177.99,178.15,86412.0,176.2144,176.2836,176.0759,176.2341,86412.0
2024-04-04 15:45:00,178.16,178.31,178.09,178.29,102990.0,176.244,176.3924,176.1748,176.3726,102990.0
2024-04-04 15:50:00,178.3,178.41,177.98,178.28,143572.0,176.3825,176.4913,176.066,176.3627,143572.0
2024-04-04 15:55:00,178.27,178.27,177.82,177.9,481245.0,176.3528,176.3528,175.9077,175.9868,481245.0
2024-04-05 09:30:00,178.44,178.54,178.27,178.51,138821.0,176.521,176.6199,176.3528,176.5903,138821.0
2024-04-05 09:35:00,178.53,178.85,178.45,178.45,63917.0,176.6101,176.9266,176.5309,176.5309,63917.0
2024-04-05 09:40:00,178.4,179.08,178.37,178.79,58058.0,176.4814,177.1541,176.4518,176.8673,58058.0
2024-04-05 09:45:00,178.82,179.07,178.64,178.82,57713.0,176.8969,177.1442,176.7189,176.8969,57713.0
2024-04-05 09:50:00,178.84,179.29,178.81,179.29,75785.0,176.9167,177.3619,176.887,177.3619,75785.0
2024-04-05 09:55:00,179.27,179.31,179.06,179.11,39316.0,177.3421,177.3817,177.1344,177.1838,39316.0
2024-04-05 10:00:00,179.1,179.13,178.91,179.1,75646.0,177.1739,177.2036,176.986,177.1739,75646.0
2024-04-05 10:05:00,179.09,179.32,178.78,178.98,54129.0,177.164,177.3916,176.8574,177.0552,54129.0
2024-04-05 10:10:00,179.01,179.46,178.94,179.31,29544.0,177.0849,177.5301,177.0156,177.3817,29544.0
2024-04-05 10:15:00,179.35,179.39,179.06,179.13,20387.0,177.4212,177.4608,177.1344,177.2036,20387.0
2024-04-05 10:20:00,179.11,179.26,179.06,179.25,17123.0,177.1838,177.3322,177.1344,177.3223,17123.0
2024-04-05 10:25:00,179.25,179.25,178.74,178.9,29293.0,177.3223,177.3223,176.8178,176.9761,29293.0
2024-04-05 10:30:00,178.91,179.29,178.82,179.18,22625.0,176.986,177.3619,176.8969,177.2531,22625.0
2024-04-05 10:35:00,179.19,179.35,179.12,179.16,63211.0,177.263,177.4212,177.1937,177.2333,63211.0
2024-04-05 10:40:00,179.15,179.31,179.11,179.26,20894.0,177.2234,177.3817,177.1838,177.3322,20894.0
2024-04-05 10:45:00,179.25,179.59,179.23,179.57,34852.0,177.3223,177.6587,177.3025,177.6389,34852.0
2024-04-05 10:50:00,179.57,179.7,179.46,179.54,59795.0,177.6389,177.7675,177.5301,177.6092,59795.0
2024-04-05 10:55:00,179.56,179.74,179.5,179.72,66196.0,177.629,177.807,177.5696,177.7873,66196.0
2024-04-05 11:00:00,179.72,179.73,179.48,179.48,112609.0,177.7873,177.7971,177.5498,177.5498,112609.0
2024-04-05 11:05:00,179.49,179.51,179.0,179.0,145673.0,177.5597,177.5795,177.075,177.075,145673.0
2024-04-05 11:10:00,178.99,178.99,178.35,178.53,103431.0,177.0651,177.0651,176.432,176.6101,103431.0
2024-04-05 11:15:00,178.53,178.53,178.21,178.42,73323.0,176.6101,176.6101,176.2935,176.5012,73323.0
2024-04-05 11:20:00,178.41,178.58,178.24,178.29,49065.0,176.4913,176.6595,176.3232,176.3726,49065.0
2024-04-05 11:25:00,178.3,178.39,178.18,178.33,60678.0,176.3825,176.4716,176.2638,176.4122,60678.0
2024-04-05 11:30:00,178.31,178.43,178.07,178.09,57484.0,176.3924,176.5111,176.155,176.1748,57484.0
2024-04-05 11:35:00,178.11,179.23,178.11,179.19,346231.0,176.1946,177.3025,176.1946,177.263,346231.0
2024-04-05 11:40:00,179.19,179.29,179.08,179.19,70586.0,177.263,177.3619,177.1541,177.263,70586.0
2024-04-05 11:45:00,179.19,179.25,179.0,179.02,49104.0,177.263,177.3223,177.075,177.0948,49104.0
2024-04-05 11:50:00,179.02,179.16,178.98,179.13,53323.0,177.0948,177.2333,177.0552,177.2036,53323.0
2024-04-05 11:55:00,179.13,179.22,179.1,179.1,44013.0,177.2036,177.2926,177.1739,177.1739,44013.0
2024-04-05 12:00:00,179.11,179.29,179.11,179.24,34296.0,177.1838,177.3619,177.1838,177.3124,34296.0
2024-04-05 12:05:00,179.25,179.32,179.17,179.27,46829.0,177.3223,177.3916,177.2432,177.3421,46829.0
2024-04-05 12:10:00,179.26,179.34,179.23,179.31,41671.0,177.3322,177.4113,177.3025,177.3817,41671.0
2024-04-05 12:15:00,179.34,179.62,179.32,179.6,30139.0,177.4113,177.6883,177.3916,177.6685,30139.0
2024-04-05 12:20:00,179.61,179.71,179.46,179.71,31349.0,177.6784,177.7774,177.5301,177.7774,31349.0
2024-04-05 12:25:00,179.69,179.7,179.55,179.55,14738.0,177.7576,177.7675,177.6191,177.6191,14738.0
2024-04-05 12:30:00,179.55,179.6,179.31,179.54,37997.0,177.6191,177.6685,177.3817,177.6092,37997.0
2024-04-05 12:35:00,179.54,179.61,179.44,179.61,24790.0,177.6092,177.6784,177.5103,177.6784,24790.0
2024-04-05 12:40:00,179.6,179.61,179.45,179.49,17203.0,177.6685,177.6784,177.5202,177.5597,17203.0
2024-04-05 12:45:00,179.51,179.6,179.48,179.53,29794.0,177.5795,177.6685,177.5498,177.5993,29794.0
2024-04-05 12:50:00,179.55,179.8,179.55,179.75,23919.0,177.6191,177.8664,177.6191,177.8169,23919.0
2024-04-05 12:55:00,179.75,180.0,179.75,179.98,28214.0,177.8169,178.0642,177.8169,178.0445,28214.0
2024-04-05 13:00:00,179.97,179.97,179.77,179.79,24608.0,178.0346,178.0346,177.8367,177.8565,24608.0
2024-04-05 13:05:00,179.78,179.78,179.54,179.62,62655.0,177.8466,177.8466,177.6092,177.6883,62655.0
2024-04-05 13:10:00,179.6,179.67,179.43,179.43,35457.0,177.6685,177.7378,177.5004,177.5004,35457.0
2024-04-05 13:15:00,179.47,179.54,179.45,179.47,27786.0,177.5399,177.6092,177.5202,177.5399,27786.0
2024-04-05 13:20:00,179.47,179.63,179.47,179.59,19273.0,177.5399,177.6982,177.5399,177.6587,19273.0
2024-04-05 13:25:00,179.61,179.61,179.47,179.52,14101.0,177.6784,177.6784,177.5399,177.5894,14101.0
2024-04-05 13:30:00,179.52,179.65,179.52,179.63,18742.0,177.5894,177.718,177.5894,177.6982,18742.0
2024-04-05 13:35:00,179.63,179.63,179.27,179.27,18645.0,177.6982,177.6982,177.3421,177.3421,18645.0
2024-04-05 13:40:00,179.27,179.35,179.08,179.17,26383.0,177.3421,177.4212,177.1541,177.2432,26383.0
2024-04-05 13:45:00,179.19,179.2,179.0,179.02,40341.0,177.263,177.2728,177.075,177.0948,40341.0
2024-04-05 13:50:00,179.01,179.09,178.79,178.8,51580.0,177.0849,177.164,176.8673,176.8771,51580.0
2024-04-05 13:55:00,178.79,178.83,178.56,178.64,43038.0,176.8673,176.9068,176.6397,176.7189,43038.0
2024-04-05 14:00:00,178.64,178.68,178.38,178.62,54255.0,176.7189,176.7584,176.4617,176.6991,54255.0
2024-04-05 14:05:00,178.61,179.02,178.59,179.0,66091.0,176.6892,177.0948,176.6694,177.075,66091.0
2024-04-05 14:10:00,178.98,179.05,178.8,178.92,64670.0,177.0552,177.1245,176.8771,176.9959,64670.0
2024-04-05 14:15:00,178.92,178.97,178.83,178.87,24166.0,176.9959,177.0453,176.9068,176.9464,24166.0
2024-04-05 14:20:00,178.89,179.1,178.76,178.77,35620.0,176.9662,177.1739,176.8376,176.8475,35620.0
2024-04-05 14:25:00,178.8,178.86,178.53,178.53,29775.0,176.8771,176.9365,176.6101,176.6101,29775.0
2024-04-05 14:30:00,178.53,178.76,178.53,178.64,57619.0,176.6101,176.8376,176.6101,176.7189,57619.0
2024-04-05 14:35:00,178.64,178.85,178.59,178.8,46077.0,176.7189,176.9266,176.6694,176.8771,46077.0
2024-04-05 14:40:00,178.8,178.87,178.5,178.7,27693.0,176.8771,176.9464,176.5804,176.7782,27693.0
2024-04-05 14:45:00,178.69,178.71,178.49,178.49,25766.0,176.7683,176.7881,176.5705,176.5705,25766.0
2024-04-05 14:50:00,178.53,178.69,178.51,178.65,23541.0,176.6101,176.7683,176.5903,176.7288,23541.0
2024-04-05 14:55:00,178.65,178.83,178.58,178.83,32754.0,176.7288,176.9068,176.6595,176.9068,32754.0
2024-04-05 15:00:00,178.82,178.91,178.76,178.84,28188.0,176.8969,176.986,176.8376,176.9167,28188.0
2024-04-05 15:05:00,178.84,178.93,178.71,178.77,43052.0,176.9167,177.0058,176.7881,176.8475,43052.0
2024-04-05 15:10:00,178.76,178.9,178.73,178.89,33214.0,176.8376,176.9761,176.8079,176.9662,33214.0
2024-04-05 15:15:00,178.91,178.92,178.75,178.9,35786.0,176.986,176.9959,176.8277,176.9761,35786.0
2024-04-05 15:20:00,178.87,178.87,178.7,178.77,17563.0,176.9464,176.9464,176.7782,176.8475,17563.0
2024-04-05 15:25:00,178.77,178.86,178.72,178.81,16418.0,176.8475,176.9365,176.798,176.887,16418.0
2024-04-05 15:30:00,178.81,179.11,178.78,179.1,64893.0,176.887,177.1838,176.8574,177.1739,64893.0
2024-04-05 15:35:00,179.1,179.1,178.81,178.89,25724.0,177.1739,177.1739,176.887,176.9662,25724.0
2024-04-05 15:40:00,178.9,178.92,178.77,178.81,20095.0,176.9761,176.9959,176.8475,176.887,20095.0
2024-04-05 15:45:00,178.8,179.0,178.78,178.97,42005.0,176.8771,177.075,176.8574,177.0453,42005.0
2024-04-05 15:50:00,178.97,179.13,178.91,179.12,66980.0,177.0453,177.2036,176.986,177.1937,66980.0
2024-04-05 15:55:00,179.11,179.15,178.8,178.8,237806.0,177.1838,177.2234,176.8771,176.8771,237806.0
2024-04-08 09:30:00,179.9,180.25,179.76,180.06,141360.0,177.9653,178.3116,177.8268,178.1236,141360.0
2024-04-08 09:35:00,180.03,180.32,180.03,180.12,86557.0,178.0939,178.3808,178.0939,178.183,86557.0
2024-04-08 09:40:00,180.12,180.44,179.98,180.36,70745.0,178.183,178.4995,178.0445,178.4204,70745.0
2024-04-08 09:45:00,180.39,180.66,180.28,180.64,58971.0,178.45,178.7171,178.3412,178.6974,58971.0
2024-04-08 09:50:00,180.66,180.73,180.48,180.62,60834.0,178.7171,178.7864,178.5391,178.6776,60834.0
2024-04-08 09:55:00,180.63,180.78,180.55,180.61,69847.0,178.6875,178.8359,178.6083,178.6677,69847.0
2024-04-08 10:00:00,180.62,180.63,180.37,180.37,65642.0,178.6776,178.6875,178.4303,178.4303,65642.0
2024-04-08 10:05:00,180.38,180.57,180.26,180.4,49909.0,178.4402,178.6281,178.3214,178.4599,49909.0
2024-04-08 10:10:00,180.42,180.44,180.17,180.3,46877.0,178.4797,178.4995,178.2324,178.361,46877.0
2024-04-08 10:15:00,180.29,180.38,180.13,180.25,59468.0,178.3511,178.4402,178.1928,178.3116,59468.0
2024-04-08 10:20:00,180.25,180.5,180.19,180.47,44935.0,178.3116,178.5589,178.2522,178.5292,44935.0
2024-04-08 10:25:00,180.48,180.67,180.44,180.64,62813.0,178.5391,178.727,178.4995,178.6974,62813.0
2024-04-08 10:30:00,180.63,180.83,180.6,180.76,53239.0,178.6875,178.8853,178.6578,178.8161,53239.0
2024-04-08 10:35:00,180.77,180.89,180.75,180.82,28636.0,178.826,178.9447,178.8062,178.8754,28636.0
2024-04-08 10:40:00,180.82,180.83,180.68,180.75,28717.0,178.8754,178.8853,178.7369,178.8062,28717.0
2024-04-08 10:45:00,180.76,180.79,180.66,180.68,30550.0,178.8161,178.8457,178.7171,178.7369,30550.0
2024-04-08 10:50:00,180.71,181.0,180.7,180.99,31074.0,178.7666,179.0535,178.7567,179.0436,31074.0
2024-04-08 10:55:00,181.0,181.07,180.91,180.97,45425.0,179.0535,179.1227,178.9645,179.0238,45425.0
2024-04-08 11:00:00,180.98,181.06,180.71,180.81,45324.0,179.0337,179.1128,178.7666,178.8655,45324.0
2024-04-08 11:05:00,180.81,180.89,180.77,180.87,17515.0,178.8655,178.9447,178.826,178.9249,17515.0
2024-04-08 11:10:00,180.87,181.0,180.87,180.94,20643.0,178.9249,179.0535,178.9249,178.9941,20643.0
2024-04-08 11:15:00,180.94,180.99,180.88,180.95,20675.0,178.9941,179.0436,178.9348,179.004,20675.0
2024-04-08 11:20:00,180.95,181.13,180.92,181.11,27070.0,179.004,179.1821,178.9743,179.1623,27070.0
2024-04-08 11:25:00,181.1,181.12,180.92,180.97,29781.0,179.1524,179.1722,178.9743,179.0238,29781.0
2024-04-08 11:30:00,180.96,180.96,180.83,180.86,23921.0,179.0139,179.0139,178.8853,178.915,23921.0
2024-04-08 11:35:00,180.86,180.86,180.57,180.8,36990.0,178.915,178.915,178.6281,178.8556,36990.0
2024-04-08 11:40:00,180.81,180.81,180.68,180.75,18963.0,178.8655,178.8655,178.7369,178.8062,18963.0
2024-04-08 11:45:00,180.74,180.74,180.5,180.64,29918.0,178.7963,178.7963,178.5589,178.6974,29918.0
2024-04-08 11:50:00,180.63,180.66,180.55,180.61,19933.0,178.6875,178.7171,178.6083,178.6677,19933.0
2024-04-08 11:55:00,180.59,180.64,180.41,180.61,41427.0,178.6479,178.6974,178.4698,178.6677,41427.0
2024-04-08 12:00:00,180.62,180.62,180.44,180.48,25156.0,178.6776,178.6776,178.4995,178.5391,25156.0
2024-04-08 12:05:00,180.47,180.62,180.46,180.53,18437.0,178.5292,178.6776,178.5193,178.5885,18437.0
2024-04-08 12:10:00,180.53,180.59,180.43,180.52,22691.0,178.5885,178.6479,178.4896,178.5787,22691.0
2024-04-08 12:15:00,180.5,180.68,180.49,180.64,23767.0,178.5589,178.7369,178.549,178.6974,23767.0
2024-04-08 12:20:00,180.66,180.67,180.39,180.55,31679.0,178.7171,178.727,178.45,178.6083,31679.0
2024-04-08 12:25:00,180.57,180.71,180.56,180.64,102528.0,178.6281,178.7666,178.6182,178.6974,102528.0
2024-04-08 12:30:00,180.63,180.75,180.6,180.74,21173.0,178.6875,178.8062,178.6578,178.7963,21173.0
2024-04-08 12:35:00,180.73,180.74,180.57,180.57,23906.0,178.7864,178.7963,178.6281,178.6281,23906.0
2024-04-08 12:40:00,180.58,180.75,180.57,180.73,26431.0,178.638,178.8062,178.6281,178.7864,26431.0
2024-04-08 12:45:00,180.74,180.75,180.66,180.73,17697.0,178.7963,178.8062,178.7171,178.7864,17697.0
2024-04-08 12:50:00,180.74,180.79,180.71,180.77,17368.0,178.7963,178.8457,178.7666,178.826,17368.0
2024-04-08 12:55:00,180.78,180.85,180.76,180.82,23353.0,178.8359,178.9051,178.8161,178.8754,23353.0
2024-04-08 13:00:00,180.82,180.88,180.78,180.84,17390.0,178.8754,178.9348,178.8359,178.8952,17390.0
2024-04-08 13:05:00,180.85,180.94,180.83,180.91,32760.0,178.9051,178.9941,178.8853,178.9645,32760.0
2024-04-08 13:10:00,180.9,180.95,180.82,180.84,46870.0,178.9546,179.004,178.8754,178.8952,46870.0
2024-04-08 13:15:00,180.84,180.88,180.78,180.85,21264.0,178.8952,178.9348,178.8359,178.9051,21264.0
2024-04-08 13:20:00,180.85,180.88,180.78,180.84,17062.0,178.9051,178.9348,178.8359,178.8952,17062.0
2024-04-08 13:25:00,180.83,180.85,180.72,180.85,9096.0,178.8853,178.9051,178.7765,178.9051,9096.0
2024-04-08 13:30:00,180.85,180.89,180.81,180.83,17700.0,178.9051,178.9447,178.8655,178.8853,17700.0
2024-04-08 13:35:00,180.82,180.83,180.67,180.74,47815.0,178.8754,178.8853,178.727,178.7963,47815.0
2024-04-08 13:40:00,180.74,180.78,180.66,180.74,22108.0,178.7963,178.8359,178.7171,178.7963,22108.0
2024-04-08 13:45:00,180.74,180.75,180.66,180.71,26027.0,178.7963,178.8062,178.7171,178.7666,26027.0
2024-04-08 13:50:00,180.71,180.78,180.68,180.75,19190.0,178.7666,178.8359,178.7369,178.8062,19190.0
2024-04-08 13:55:00,180.74,180.89,180.73,180.86,28485.0,178.7963,178.9447,178.7864,178.915,28485.0
2024-04-08 14:00:00,180.88,180.95,180.8,180.83,39069.0,178.9348,179.004,178.8556,178.8853,39069.0
2024-04-08 14:05:00,180.82,180.93,180.8,180.92,14721.0,178.8754,178.9842,178.8556,178.9743,14721.0
2024-04-08 14:10:00,180.94,180.94,180.82,180.84,13594.0,178.9941,178.9941,178.8754,178.8952,13594.0
2024-04-08 14:15:00,180.86,180.92,180.82,180.82,15316.0,178.915,178.9743,178.8754,178.8754,15316.0
2024-04-08 14:20:00,180.81,180.85,180.73,180.74,27158.0,178.8655,178.9051,178.7864,178.7963,27158.0
2024-04-08 14:25:00,180.75,180.84,180.73,180.73,18189.0,178.8062,178.8952,178.7864,178.7864,18189.0
2024-04-08 14:30:00,180.73,180.73,180.64,180.68,18942.0,178.7864,178.7864,178.6974,178.7369,18942.0
2024-04-08 14:35:00,180.68,180.69,180.57,180.6,12271.0,178.7369,178.7468,178.6281,178.6578,12271.0
2024-04-08 14:40:00,180.59,180.62,180.54,180.6,20816.0,178.6479,178.6776,178.5984,178.6578,20816.0
2024-04-08 14:45:00,180.59,180.68,180.52,180.68,32269.0,178.6479,178.7369,178.5787,178.7369,32269.0
2024-04-08 14:50:00,180.68,180.78,180.62,180.75,17771.0,178.7369,178.8359,178.6776,178.8062,17771.0
2024-04-08 14:55:00,180.75,180.86,180.74,180.86,13052.0,178.8062,178.915,178.7963,178.915,13052.0
2024-04-08 15:00:00,180.86,180.86,180.75,180.8,25876.0,178.915,178.915,178.8062,178.8556,25876.0
2024-04-08 15:05:00,180.81,180.81,180.6,180.71,59949.0,178.8655,178.8655,178.6578,178.7666,59949.0
2024-04-08 15:10:00,180.71,180.78,180.68,180.74,31200.0,178.7666,178.8359,178.7369,178.7963,31200.0
2024-04-08 15:15:00,180.74,180.77,180.7,180.75,24481.0,178.7963,178.826,178.7567,178.8062,24481.0
2024-04-08 15:20:00,180.76,180.77,180.61,180.64,41038.0,178.8161,178.826,178.6677,178.6974,41038.0
2024-04-08 15:25:00,180.64,180.77,180.62,180.77,31945.0,178.6974,178.826,178.6776,178.826,31945.0
2024-04-08 15:30:00,180.76,180.89,180.74,180.87,57134.0,178.8161,178.9447,178.7963,178.9249,57134.0
2024-04-08 15:35:00,180.87,180.88,180.7,180.72,63655.0,178.9249,178.9348,178.7567,178.7765,63655.0
2024-04-08 15:40:00,180.72,180.75,180.53,180.57,67210.0,178.7765,178.8062,178.5885,178.6281,67210.0
2024-04-08 15:45:00,180.56,180.71,180.56,180.69,73769.0,178.6182,178.7666,178.6182,178.7468,73769.0
2024-04-08 15:50:00,180.68,180.7,180.46,180.56,127119.0,178.7369,178.7567,178.5193,178.6182,127119.0
2024-04-08 15:55:00,180.55,180.56,180.4,180.56,306079.0,178.6083,178.6182,178.4599,178.6182,306079.0
2024-04-09 09:30:00,181.43,181.46,181.06,181.1,80379.0,179.4789,179.5085,179.1128,179.1524,80379.0
2024-04-09 09:35:00,181.09,181.1,180.79,180.96,39706.0,179.1425,179.1524,178.8457,179.0139,39706.0
2024-04-09 09:40:00,180.95,181.09,180.89,180.96,46352.0,179.004,179.1425,178.9447,179.0139,46352.0
2024-04-09 09:45:00,180.95,180.95,180.68,180.73,86160.0,179.004,179.004,178.7369,178.7864,86160.0
2024-04-09 09:50:00,180.72,180.86,180.63,180.83,62211.0,178.7765,178.915,178.6875,178.8853,62211.0
2024-04-09 09:55:00,180.84,180.92,180.76,180.86,47428.0,178.8952,178.9743,178.8161,178.915,47428.0
2024-04-09 10:00:00,180.86,181.15,180.81,181.06,40008.0,178.915,179.2019,178.8655,179.1128,40008.0
2024-04-09 10:05:00,181.06,181.11,180.89,181.11,32454.0,179.1128,179.1623,178.9447,179.1623,32454.0
2024-04-09 10:10:00,181.1,181.36,181.08,181.36,20448.0,179.1524,179.4096,179.1326,179.4096,20448.0
2024-04-09 10:15:00,181.39,181.49,181.28,181.3,22793.0,179.4393,179.5382,179.3305,179.3503,22793.0
2024-04-09 10:20:00,181.31,181.49,181.27,181.41,29627.0,179.3602,179.5382,179.3206,179.4591,29627.0
2024-04-09 10:25:00,181.4,181.45,180.84,180.92,71362.0,179.4492,179.4986,178.8952,178.9743,71362.0
2024-04-09 10:30:00,180.91,180.91,180.47,180.66,63192.0,178.9645,178.9645,178.5292,178.7171,63192.0
2024-04-09 10:35:00,180.66,180.68,180.36,180.39,66467.0,178.7171,178.7369,178.4204,178.45,66467.0
2024-04-09 10:40:00,180.4,180.48,179.98,180.1,77395.0,178.4599,178.5391,178.0445,178.1632,77395.0
2024-04-09 10:45:00,180.13,180.26,180.0,180.05,69380.0,178.1928,178.3214,178.0642,178.1137,69380.0
2024-04-09 10:50:00,180.06,180.2,179.88,179.92,74220.0,178.1236,178.2621,177.9455,177.9851,74220.0
2024-04-09 10:55:00,179.92,180.33,179.88,180.33,45484.0,177.9851,178.3907,177.9455,178.3907,45484.0
2024-04-09 11:00:00,180.31,180.43,180.25,180.31,66235.0,178.3709,178.4896,178.3116,178.3709,66235.0
2024-04-09 11:05:00,180.31,180.54,180.28,180.5,42758.0,178.3709,178.5984,178.3412,178.5589,42758.0
2024-04-09 11:10:00,180.45,180.45,180.31,180.35,58250.0,178.5094,178.5094,178.3709,178.4105,58250.0
2024-04-09 11:15:00,180.36,180.59,180.36,180.48,28690.0,178.4204,178.6479,178.4204,178.5391,28690.0
2024-04-09 11:20:00,180.47,180.47,180.24,180.33,30384.0,178.5292,178.5292,178.3017,178.3907,30384.0
2024-04-09 11:25:00,180.34,180.35,180.2,180.26,21003.0,178.4006,178.4105,178.2621,178.3214,21003.0
2024-04-09 11:30:00,180.25,180.31,180.13,180.21,28584.0,178.3116,178.3709,178.1928,178.272,28584.0
2024-04-09 11:35:00,180.21,180.37,180.14,180.29,32976.0,178.272,178.4303,178.2027,178.3511,32976.0
2024-04-09 11:40:00,180.29,180.55,180.22,180.47,29293.0,178.3511,178.6083,178.2819,178.5292,29293.0
2024-04-09 11:45:00,180.45,180.52,180.38,180.49,38193.0,178.5094,178.5787,178.4402,178.549,38193.0
2024-04-09 11:50:00,180.48,180.48,180.27,180.37,34876.0,178.5391,178.5391,178.3313,178.4303,34876.0
2024-04-09 11:55:00,180.4,180.45,180.39,180.42,57661.0,178.4599,178.5094,178.45,178.4797,57661.0
2024-04-09 12:00:00,180.41,180.61,180.4,180.55,38845.0,178.4698,178.6677,178.4599,178.6083,38845.0
2024-04-09 12:05:00,180.55,180.7,180.48,180.65,34734.0,178.6083,178.7567,178.5391,178.7073,34734.0
2024-04-09 12:10:00,180.65,180.81,180.62,180.8,25005.0,178.7073,178.8655,178.6776,178.8556,25005.0
2024-04-09 12:15:00,180.79,180.81,180.72,180.76,20441.0,178.8457,178.8655,178.7765,178.8161,20441.0
2024-04-09 12:20:00,180.77,180.78,180.67,180.76,12400.0,178.826,178.8359,178.727,178.8161,12400.0
2024-04-09 12:25:00,180.76,180.82,180.7,180.71,97296.0,178.8161,178.8754,178.7567,178.7666,97296.0
2024-04-09 12:30:00,180.71,180.81,180.66,180.8,90007.0,178.7666,178.8655,178.7171,178.8556,90007.0
2024-04-09 12:35:00,180.8,180.8,180.7,180.76,28246.0,178.8556,178.8556,178.7567,178.8161,28246.0
2024-04-09 12:40:00,180.77,180.77,180.68,180.69,21207.0,178.826,178.826,178.7369,178.7468,21207.0
2024-04-09 12:45:00,180.69,180.7,180.57,180.63,19642.0,178.7468,178.7567,178.6281,178.6875,19642.0
2024-04-09 12:50:00,180.66,180.66,180.35,180.36,39824.0,178.7171,178.7171,178.4105,178.4204,39824.0
2024-04-09 12:55:00,180.36,180.48,180.35,180.43,26037.0,178.4204,178.5391,178.4105,178.4896,26037.0
2024-04-09 13:00:00,180.42,180.57,180.38,180.57,33420.0,178.4797,178.6281,178.4402,178.6281,33420.0
2024-04-09 13:05:00,180.58,180.65,180.53,180.61,12175.0,178.638,178.7073,178.5885,178.6677,12175.0
2024-04-09 13:10:00,180.61,180.65,180.53,180.63,13454.0,178.6677,178.7073,178.5885,178.6875,13454.0
2024-04-09 13:15:00,180.61,180.69,180.55,180.68,22140.0,178.6677,178.7468,178.6083,178.7369,22140.0
2024-04-09 13:20:00,180.68,180.79,180.63,180.65,30179.0,178.7369,178.8457,178.6875,178.7073,30179.0
2024-04-09 13:25:00,180.63,180.7,180.57,180.62,37795.0,178.6875,178.7567,178.6281,178.6776,37795.0
2024-04-09 13:30:00,180.63,180.74,180.59,180.61,9484.0,178.6875,178.7963,178.6479,178.6677,9484.0
2024-04-09 13:35:00,180.64,180.74,180.63,180.74,9121.0,178.6974,178.7963,178.6875,178.7963,9121.0
2024-04-09 13:40:00,180.78,180.81,180.52,180.6,18153.0,178.8359,178.8655,178.5787,178.6578,18153.0
2024-04-09 13:45:00,180.59,180.63,180.56,180.62,28508.0,178.6479,178.6875,178.6182,178.6776,28508.0
2024-04-09 13:50:00,180.62,180.75,180.62,180.68,27883.0,178.6776,178.8062,178.6776,178.7369,27883.0
2024-04-09 13:55:00,180.69,180.69,180.53,180.53,43950.0,178.7468,178.7468,178.5885,178.5885,43950.0
2024-04-09 14:00:00,180.52,180.54,180.37,180.53,33308.0,178.5787,178.5984,178.4303,178.5885,33308.0
2024-04-09 14:05:00,180.52,180.68,180.52,180.67,35602.0,178.5787,178.7369,178.5787,178.727,35602.0
2024-04-09 14:10:00,180.67,180.71,180.62,180.66,22155.0,178.727,178.7666,178.6776,178.7171,22155.0
2024-04-09 14:15:00,180.66,180.77,180.63,180.71,19579.0,178.7171,178.826,178.6875,178.7666,19579.0
2024-04-09 14:20:00,180.71,180.75,180.57,180.6,44148.0,178.7666,178.8062,178.6281,178.6578,44148.0
2024-04-09 14:25:00,180.6,180.7,180.56,180.59,22039.0,178.6578,178.7567,178.6182,178.6479,22039.0
2024-04-09 14:30:00,180.6,180.6,180.5,180.58,24406.0,178.6578,178.6578,178.5589,178.638,24406.0
2024-04-09 14:35:00,180.58,180.69,180.49,180.52,35627.0,178.638,178.7468,178.549,178.5787,35627.0
2024-04-09 14:40:00,180.53,180.59,180.49,180.5,25680.0,178.5885,178.6479,178.549,178.5589,25680.0
2024-04-09 14:45:00,180.5,180.57,180.47,180.47,28980.0,178.5589,178.6281,178.5292,178.5292,28980.0
2024-04-09 14:50:00,180.48,180.58,180.42,180.49,24535.0,178.5391,178.638,178.4797,178.549,24535.0
2024-04-09 14:55:00,180.49,180.5,180.4,180.42,23246.0,178.549,178.5589,178.4599,178.4797,23246.0
2024-04-09 15:00:00,180.41,180.41,180.25,180.33,40182.0,178.4698,178.4698,178.3116,178.3907,40182.0
2024-04-09 15:05:00,180.32,180.38,180.16,180.21,27899.0,178.3808,178.4402,178.2225,178.272,27899.0
2024-04-09 15:10:00,180.2,180.28,180.15,180.23,42891.0,178.2621,178.3412,178.2126,178.2918,42891.0
2024-04-09 15:15:00,180.23,180.48,180.22,180.48,41492.0,178.2918,178.5391,178.2819,178.5391,41492.0
2024-04-09 15:20:00,180.47,180.77,180.46,180.73,65702.0,178.5292,178.826,178.5193,178.7864,65702.0
2024-04-09 15:25:00,180.72,181.14,180.72,181.13,70360.0,178.7765,179.192,178.7765,179.1821,70360.0
2024-04-09 15:30:00,181.12,181.3,181.05,181.16,65057.0,179.1722,179.3503,179.103,179.2118,65057.0
2024-04-09 15:35:00,181.18,181.24,180.93,180.94,34164.0,179.2316,179.2909,178.9842,178.9941,34164.0
2024-04-09 15:40:00,180.95,181.06,180.85,181.02,58481.0,179.004,179.1128,178.9051,179.0733,58481.0
2024-04-09 15:45:00,181.02,181.06,180.92,181.01,31625.0,179.0733,179.1128,178.9743,179.0634,31625.0
2024-04-09 15:50:00,181.01,181.1,180.9,181.06,75610.0,179.0634,179.1524,178.9546,179.1128,75610.0
2024-04-09 15:55:00,181.07,181.46,181.07,181.42,303153.0,179.1227,179.5085,179.1227,179.469,303153.0
2024-04-10 09:30:00,178.44,178.78,178.25,178.68,124531.0,176.521,176.8574,176.3331,176.7584,124531.0
2024-04-10 09:35:00,178.67,178.85,178.49,178.58,83095.0,176.7485,176.9266,176.5705,176.6595,83095.0
2024-04-10 09:40:00,178.53,178.78,178.44,178.73,56996.0,176.6101,176.8574,176.521,176.8079,56996.0
2024-04-10 09:45:00,178.71,178.73,177.97,177.99,90836.0,176.7881,176.8079,176.0561,176.0759,90836.0
2024-04-10 09:50:00,178.01,178.47,177.95,178.4,82303.0,176.0956,176.5507,176.0363,176.4814,82303.0
2024-04-10 09:55:00,178.39,178.67,178.22,178.5,54740.0,176.4716,176.7485,176.3034,176.5804,54740.0
2024-04-10 10:00:00,178.49,178.64,178.38,178.48,42458.0,176.5705,176.7189,176.4617,176.5606,42458.0
2024-04-10 10:05:00,178.5,178.92,178.5,178.79,59599.0,176.5804,176.9959,176.5804,176.8673,59599.0
2024-04-10 10:10:00,178.8,178.85,178.67,178.72,33551.0,176.8771,176.9266,176.7485,176.798,33551.0
2024-04-10 10:15:00,178.7,179.08,178.51,179.01,109572.0,176.7782,177.1541,176.5903,177.0849,109572.0
2024-04-10 10:20:00,179.01,179.06,178.88,178.92,74995.0,177.0849,177.1344,176.9563,176.9959,74995.0
2024-04-10 10:25:00,178.94,179.07,178.85,178.88,39333.0,177.0156,177.1442,176.9266,176.9563,39333.0
2024-04-10 10:30:00,178.88,179.21,178.78,179.04,70643.0,176.9563,177.2827,176.8574,177.1146,70643.0
2024-04-10 10:35:00,179.06,179.32,178.99,179.25,76643.0,177.1344,177.3916,177.0651,177.3223,76643.0
2024-04-10 10:40:00,179.24,179.3,178.98,178.98,34667.0,177.3124,177.3718,177.0552,177.0552,34667.0
2024-04-10 10:45:00,179.01,179.07,178.89,178.97,30834.0,177.0849,177.1442,176.9662,177.0453,30834.0
2024-04-10 10:50:00,178.98,179.03,178.62,178.63,40915.0,177.0552,177.1047,176.6991,176.709,40915.0
2024-04-10 10:55:00,178.63,178.74,178.57,178.71,29917.0,176.709,176.8178,176.6496,176.7881,29917.0
2024-04-10 11:00:00,178.68,178.73,178.63,178.69,39215.0,176.7584,176.8079,176.709,176.7683,39215.0
2024-04-10 11:05:00,178.7,178.96,178.66,178.86,36496.0,176.7782,177.0354,176.7387,176.9365,36496.0
2024-04-10 11:10:00,178.84,178.85,178.68,178.83,37680.0,176.9167,176.9266,176.7584,176.9068,37680.0
2024-04-10 11:15:00,178.84,178.89,178.68,178.7,23493.0,176.9167,176.9662,176.7584,176.7782,23493.0
2024-04-10 11:20:00,178.7,178.87,178.68,178.71,22878.0,176.7782,176.9464,176.7584,176.7881,22878.0
2024-04-10 11:25:00,178.73,178.96,178.69,178.96,20143.0,176.8079,177.0354,176.7683,177.0354,20143.0
2024-04-10 11:30:00,178.98,178.99,178.69,178.8,16191.0,177.0552,177.0651,176.7683,176.8771,16191.0
2024-04-10 11:35:00,178.79,178.84,178.56,178.6,24615.0,176.8673,176.9167,176.6397,176.6793,24615.0
2024-04-10 11:40:00,178.6,178.6,178.37,178.41,29097.0,176.6793,176.6793,176.4518,176.4913,29097.0
2024-04-10 11:45:00,178.4,178.53,178.39,178.46,21262.0,176.4814,176.6101,176.4716,176.5408,21262.0
2024-04-10 11:50:00,178.46,178.52,178.43,178.5,13020.0,176.5408,176.6002,176.5111,176.5804,13020.0
2024-04-10 11:55:00,178.48,178.48,178.43,178.47,10588.0,176.5606,176.5606,176.5111,176.5507,10588.0
2024-04-10 12:00:00,178.47,178.67,178.43,178.66,23353.0,176.5507,176.7485,176.5111,176.7387,23353.0
2024-04-10 12:05:00,178.67,178.68,178.52,178.58,8434.0,176.7485,176.7584,176.6002,176.6595,8434.0
2024-04-10 12:10:00,178.61,178.61,178.42,178.44,16354.0,176.6892,176.6892,176.5012,176.521,16354.0
2024-04-10 12:15:00,178.46,178.52,178.42,178.46,18562.0,176.5408,176.6002,176.5012,176.5408,18562.0
2024-04-10 12:20:00,178.45,178.57,178.43,178.56,12407.0,176.5309,176.6496,176.5111,176.6397,12407.0
2024-04-10 12:25:00,178.56,178.65,178.55,178.61,14856.0,176.6397,176.7288,176.6298,176.6892,14856.0
2024-04-10 12:30:00,178.62,178.64,178.55,178.61,28331.0,176.6991,176.7189,176.6298,176.6892,28331.0
2024-04-10 12:35:00,178.63,178.74,178.62,178.63,20337.0,176.709,176.8178,176.6991,176.709,20337.0
2024-04-10 12:40:00,178.63,178.72,178.59,178.59,32340.0,176.709,176.798,176.6694,176.6694,32340.0
2024-04-10 12:45:00,178.59,178.61,178.5,178.6,8798.0,176.6694,176.6892,176.5804,176.6793,8798.0
2024-04-10 12:50:00,178.6,178.75,178.56,178.74,27402.0,176.6793,176.8277,176.6397,176.8178,27402.0
2024-04-10 12:55:00,178.74,178.93,178.73,178.9,14960.0,176.8178,177.0058,176.8079,176.9761,14960.0
2024-04-10 13:00:00,178.89,178.99,178.39,178.46,95126.0,176.9662,177.0651,176.4716,176.5408,95126.0
2024-04-10 13:05:00,178.47,178.48,178.21,178.25,30644.0,176.5507,176.5606,176.2935,176.3331,30644.0
2024-04-10 13:10:00,178.24,178.42,178.21,178.41,73790.0,176.3232,176.5012,176.2935,176.4913,73790.0
2024-04-10 13:15:00,178.39,178.69,178.26,178.65,68890.0,176.4716,176.7683,176.343,176.7288,68890.0
2024-04-10 13:20:00,178.62,179.13,178.6,179.07,106706.0,176.6991,177.2036,176.6793,177.1442,106706.0
2024-04-10 13:25:00,179.07,179.16,178.72,178.72,60077.0,177.1442,177.2333,176.798,176.798,60077.0
2024-04-10 13:30:00,178.72,178.84,178.22,178.38,141414.0,176.798,176.9167,176.3034,176.4617,141414.0
2024-04-10 13:35:00,178.38,178.44,178.06,178.11,70422.0,176.4617,176.521,176.1451,176.1946,70422.0
2024-04-10 13:40:00,178.11,178.35,178.01,178.14,67162.0,176.1946,176.432,176.0956,176.2242,67162.0
2024-04-10 13:45:00,178.13,178.32,178.09,178.3,37318.0,176.2144,176.4023,176.1748,176.3825,37318.0
2024-04-10 13:50:00,178.29,178.35,178.11,178.31,57813.0,176.3726,176.432,176.1946,176.3924,57813.0
2024-04-10 13:55:00,178.32,178.85,178.26,178.45,133814.0,176.4023,176.9266,176.343,176.5309,133814.0
2024-04-10 14:00:00,178.46,178.61,178.22,178.51,70483.0,176.5408,176.6892,176.3034,176.5903,70483.0
2024-04-10 14:05:00,178.5,178.53,178.28,178.45,32718.0,176.5804,176.6101,176.3627,176.5309,32718.0
2024-04-10 14:10:00,178.47,178.53,178.31,178.45,24541.0,176.5507,176.6101,176.3924,176.5309,24541.0
2024-04-10 14:15:00,178.45,178.55,178.13,178.21,28415.0,176.5309,176.6298,176.2144,176.2935,28415.0
2024-04-10 14:20:00,178.2,178.39,178.01,178.06,66843.0,176.2836,176.4716,176.0956,176.1451,66843.0
2024-04-10 14:25:00,178.09,178.25,178.01,178.02,21329.0,176.1748,176.3331,176.0956,176.1055,21329.0
2024-04-10 14:30:00,178.01,178.13,177.98,178.09,43728.0,176.0956,176.2144,176.066,176.1748,43728.0
2024-04-10 14:35:00,178.06,178.33,178.06,178.32,27559.0,176.1451,176.4122,176.1451,176.4023,27559.0
2024-04-10 14:40:00,178.3,178.38,178.22,178.31,38520.0,176.3825,176.4617,176.3034,176.3924,38520.0
2024-04-10 14:45:00,178.31,178.37,178.23,178.31,42367.0,176.3924,176.4518,176.3133,176.3924,42367.0
2024-04-10 14:50:00,178.27,178.41,178.08,178.17,66400.0,176.3528,176.4913,176.1649,176.2539,66400.0
2024-04-10 14:55:00,178.16,178.16,177.83,177.83,44604.0,176.244,176.244,175.9176,175.9176,44604.0
2024-04-10 15:00:00,177.83,178.0,177.76,177.83,23356.0,175.9176,176.0858,175.8483,175.9176,23356.0
2024-04-10 15:05:00,177.85,178.07,177.79,178.06,87152.0,175.9374,176.155,175.878,176.1451,87152.0
2024-04-10 15:10:00,178.08,178.32,178.06,178.31,42793.0,176.1649,176.4023,176.1451,176.3924,42793.0
2024-04-10 15:15:00,178.32,178.47,178.21,178.45,56993.0,176.4023,176.5507,176.2935,176.5309,56993.0
2024-04-10 15:20:00,178.46,178.61,178.39,178.55,77692.0,176.5408,176.6892,176.4716,176.6298,77692.0
2024-04-10 15:25:00,178.54,178.7,178.43,178.43,59690.0,176.6199,176.7782,176.5111,176.5111,59690.0
2024-04-10 15:30:00,178.46,178.46,178.06,178.15,67619.0,176.5408,176.5408,176.1451,176.2341,67619.0
2024-04-10 15:35:00,178.16,178.27,178.12,178.17,37759.0,176.244,176.3528,176.2045,176.2539,37759.0
2024-04-10 15:40:00,178.17,178.63,178.17,178.61,75074.0,176.2539,176.709,176.2539,176.6892,75074.0
2024-04-10 15:45:00,178.61,178.83,178.56,178.77,88929.0,176.6892,176.9068,176.6397,176.8475,88929.0
2024-04-10 15:50:00,178.77,178.82,178.6,178.81,142697.0,176.8475,176.8969,176.6793,176.887,142697.0
2024-04-10 15:55:00,178.81,178.92,178.58,178.63,229571.0,176.887,176.9959,176.6595,176.709,229571.0
2024-04-11 09:30:00,179.2,179.39,178.97,179.09,77461.0,177.2728,177.4608,177.0453,177.164,77461.0
2024-04-11 09:35:00,179.03,179.18,178.91,178.92,35445.0,177.1047,177.2531,176.986,176.9959,35445.0
2024-04-11 09:40:00,178.9,179.0,178.65,178.76,76118.0,176.9761,177.075,176.7288,176.8376,76118.0
2024-04-11 09:45:00,178.76,178.95,178.53,178.59,51424.0,176.8376,177.0255,176.6101,176.6694,51424.0
2024-04-11 09:50:00,178.61,178.78,178.53,178.67,46873.0,176.6892,176.8574,176.6101,176.7485,46873.0
2024-04-11 09:55:00,178.68,178.79,178.54,178.64,31953.0,176.7584,176.8673,176.6199,176.7189,31953.0
2024-04-11 10:00:00,178.65,178.65,178.17,178.23,80728.0,176.7288,176.7288,176.2539,176.3133,80728.0
2024-04-11 10:05:00,178.24,178.27,177.96,178.06,57374.0,176.3232,176.3528,176.0462,176.1451,57374.0
2024-04-11 10:10:00,178.07,178.11,177.86,178.11,50237.0,176.155,176.1946,175.9473,176.1946,50237.0
2024-04-11 10:15:00,178.1,178.11,177.7,177.74,41131.0,176.1847,176.1946,175.789,175.8285,41131.0
2024-04-11 10:20:00,177.72,178.01,177.72,177.97,24275.0,175.8088,176.0956,175.8088,176.0561,24275.0
2024-04-11 10:25:00,177.98,177.98,177.72,177.78,59255.0,176.066,176.066,175.8088,175.8681,59255.0
2024-04-11 10:30:00,177.78,178.15,177.74,177.89,111928.0,175.8681,176.2341,175.8285,175.9769,111928.0
2024-04-11 10:35:00,177.9,178.14,177.9,178.09,45876.0,175.9868,176.2242,175.9868,176.1748,45876.0
2024-04-11 10:40:00,178.11,178.2,178.01,178.08,30344.0,176.1946,176.2836,176.0956,176.1649,30344.0
2024-04-11 10:45:00,178.09,178.21,178.09,178.13,56841.0,176.1748,176.2935,176.1748,176.2144,56841.0
2024-04-11 10:50:00,178.12,178.17,177.98,177.98,34662.0,176.2045,176.2539,176.066,176.066,34662.0
2024-04-11 10:55:00,178.0,178.06,177.91,177.94,44101.0,176.0858,176.1451,175.9967,176.0264,44101.0
2024-04-11 11:00:00,177.95,178.21,177.92,178.14,36335.0,176.0363,176.2935,176.0066,176.2242,36335.0
2024-04-11 11:05:00,178.13,178.14,177.94,178.02,17081.0,176.2144,176.2242,176.0264,176.1055,17081.0
2024-04-11 11:10:00,178.01,178.21,178.01,178.21,10887.0,176.0956,176.2935,176.0956,176.2935,10887.0
2024-04-11 11:15:00,178.22,178.47,178.22,178.35,19793.0,176.3034,176.5507,176.3034,176.432,19793.0
2024-04-11 11:20:00,178.36,178.55,178.34,178.43,18344.0,176.4419,176.6298,176.4221,176.5111,18344.0
2024-04-11 11:25:00,178.41,178.45,178.26,178.27,20381.0,176.4913,176.5309,176.343,176.3528,20381.0
2024-04-11 11:30:00,178.26,178.52,178.24,178.41,10501.0,176.343,176.6002,176.3232,176.4913,10501.0
2024-04-11 11:35:00,178.43,178.65,178.4,178.64,25988.0,176.5111,176.7288,176.4814,176.7189,25988.0
2024-04-11 11:40:00,178.65,178.86,178.65,178.72,42963.0,176.7288,176.9365,176.7288,176.798,42963.0
2024-04-11 11:45:00,178.72,178.86,178.71,178.78,15697.0,176.798,176.9365,176.7881,176.8574,15697.0
2024-04-11 11:50:00,178.75,178.89,178.75,178.87,19918.0,176.8277,176.9662,176.8277,176.9464,19918.0
2024-04-11 11:55:00,178.87,179.33,178.86,179.27,50580.0,176.9464,177.4014,176.9365,177.3421,50580.0
2024-04-11 12:00:00,179.3,179.33,179.18,179.27,29752.0,177.3718,177.4014,177.2531,177.3421,29752.0
2024-04-11 12:05:00,179.25,179.27,179.14,179.14,10768.0,177.3223,177.3421,177.2135,177.2135,10768.0
2024-04-11 12:10:00,179.16,179.26,179.14,179.25,21262.0,177.2333,177.3322,177.2135,177.3223,21262.0
2024-04-11 12:15:00,179.23,179.27,179.17,179.27,21648.0,177.3025,177.3421,177.2432,177.3421,21648.0
2024-04-11 12:20:00,179.27,179.41,179.2,179.41,16593.0,177.3421,177.4806,177.2728,177.4806,16593.0
2024-04-11 12:25:00,179.4,179.4,179.13,179.16,24496.0,177.4707,177.4707,177.2036,177.2333,24496.0
2024-04-11 12:30:00,179.17,179.31,179.12,179.28,35231.0,177.2432,177.3817,177.1937,177.352,35231.0
2024-04-11 12:35:00,179.27,179.32,179.15,179.21,19724.0,177.3421,177.3916,177.2234,177.2827,19724.0
2024-04-11 12:40:00,179.23,179.33,179.2,179.23,16722.0,177.3025,177.4014,177.2728,177.3025,16722.0
2024-04-11 12:45:00,179.23,179.36,179.22,179.35,23022.0,177.3025,177.4311,177.2926,177.4212,23022.0
2024-04-11 12:50:00,179.36,179.42,179.29,179.34,43774.0,177.4311,177.4905,177.3619,177.4113,43774.0
2024-04-11 12:55:00,179.34,179.37,179.24,179.25,26558.0,177.4113,177.441,177.3124,177.3223,26558.0
2024-04-11 13:00:00,179.28,179.64,179.13,179.59,86077.0,177.352,177.7081,177.2036,177.6587,86077.0
2024-04-11 13:05:00,179.59,179.84,179.57,179.72,46333.0,177.6587,177.906,177.6389,177.7873,46333.0
2024-04-11 13:10:00,179.73,179.9,179.71,179.88,25316.0,177.7971,177.9653,177.7774,177.9455,25316.0
2024-04-11 13:15:00,179.87,180.15,179.78,180.14,45688.0,177.9356,178.2126,177.8466,178.2027,45688.0
2024-04-11 13:20:00,180.14,180.24,180.04,180.11,83585.0,178.2027,178.3017,178.1038,178.1731,83585.0
2024-04-11 13:25:00,180.12,180.26,180.09,180.1,47641.0,178.183,178.3214,178.1533,178.1632,47641.0
2024-04-11 13:30:00,180.11,180.21,180.11,180.13,30757.0,178.1731,178.272,178.1731,178.1928,30757.0
2024-04-11 13:35:00,180.13,180.14,179.99,179.99,21441.0,178.1928,178.2027,178.0544,178.0544,21441.0
2024-04-11 13:40:00,179.99,180.15,179.93,180.11,23517.0,178.0544,178.2126,177.995,178.1731,23517.0
2024-04-11 13:45:00,180.12,180.15,180.0,180.12,25191.0,178.183,178.2126,178.0642,178.183,25191.0
2024-04-11 13:50:00,180.12,180.17,180.06,180.12,16505.0,178.183,178.2324,178.1236,178.183,16505.0
2024-04-11 13:55:00,180.11,180.17,180.06,180.09,17945.0,178.1731,178.2324,178.1236,178.1533,17945.0
2024-04-11 14:00:00,180.09,180.28,180.08,180.21,52892.0,178.1533,178.3412,178.1434,178.272,52892.0
2024-04-11 14:05:00,180.22,180.52,180.21,180.47,33196.0,178.2819,178.5787,178.272,178.5292,33196.0
2024-04-11 14:10:00,180.48,180.5,180.34,180.38,31124.0,178.5391,178.5589,178.4006,178.4402,31124.0
2024-04-11 14:15:00,180.37,180.45,180.28,180.31,27135.0,178.4303,178.5094,178.3412,178.3709,27135.0
2024-04-11 14:20:00,180.32,180.37,180.27,180.35,18837.0,178.3808,178.4303,178.3313,178.4105,18837.0
2024-04-11 14:25:00,180.34,180.48,180.34,180.44,24462.0,178.4006,178.5391,178.4006,178.4995,24462.0
2024-04-11 14:30:00,180.45,180.55,180.42,180.53,35016.0,178.5094,178.6083,178.4797,178.5885,35016.0
2024-04-11 14:35:00,180.52,180.58,180.5,180.53,17358.0,178.5787,178.638,178.5589,178.5885,17358.0
2024-04-11 14:40:00,180.53,180.55,180.44,180.5,13773.0,178.5885,178.6083,178.4995,178.5589,13773.0
2024-04-11 14:45:00,180.52,180.54,180.39,180.44,21422.0,178.5787,178.5984,178.45,178.4995,21422.0
2024-04-11 14:50:00,180.43,180.45,180.25,180.28,39623.0,178.4896,178.5094,178.3116,178.3412,39623.0
2024-04-11 14:55:00,180.28,180.39,180.26,180.31,15608.0,178.3412,178.45,178.3214,178.3709,15608.0
2024-04-11 15:00:00,180.31,180.43,180.31,180.41,16258.0,178.3709,178.4896,178.3709,178.4698,16258.0
2024-04-11 15:05:00,180.42,180.56,180.41,180.5,18143.0,178.4797,178.6182,178.4698,178.5589,18143.0
2024-04-11 15:10:00,180.5,180.52,180.38,180.38,14366.0,178.5589,178.5787,178.4402,178.4402,14366.0
2024-04-11 15:15:00,180.39,180.51,180.34,180.45,19182.0,178.45,178.5688,178.4006,178.5094,19182.0
2024-04-11 15:20:00,180.46,180.54,180.43,180.49,15667.0,178.5193,178.5984,178.4896,178.549,15667.0
2024-04-11 15:25:00,180.47,180.52,180.39,180.43,30635.0,178.5292,178.5787,178.45,178.4896,30635.0
2024-04-11 15:30:00,180.43,180.52,180.38,180.48,18862.0,178.4896,178.5787,178.4402,178.5391,18862.0
2024-04-11 15:35:00,180.48,180.54,180.46,180.54,21532.0,178.5391,178.5984,178.5193,178.5984,21532.0
2024-04-11 15:40:00,180.53,180.62,180.51,180.62,19009.0,178.5885,178.6776,178.5688,178.6776,19009.0
2024-04-11 15:45:00,180.59,180.68,180.54,180.59,58766.0,178.6479,178.7369,178.5984,178.6479,58766.0
2024-04-11 15:50:00,180.59,180.59,180.29,180.31,94176.0,178.6479,178.6479,178.3511,178.3709,94176.0
2024-04-11 15:55:00,180.31,180.34,180.02,180.05,326203.0,178.3709,178.4006,178.084,178.1137,326203.0
2024-04-12 09:30:00,178.63,178.75,178.38,178.63,67270.0,176.709,176.8277,176.4617,176.709,67270.0
2024-04-12 09:35:00,178.59,178.67,178.39,178.51,50607.0,176.6694,176.7485,176.4716,176.5903,50607.0
2024-04-12 09:40:00,178.47,178.57,178.38,178.41,68263.0,176.5507,176.6496,176.4617,176.4913,68263.0
2024-04-12 09:45:00,178.42,178.62,178.35,178.46,45345.0,176.5012,176.6991,176.432,176.5408,45345.0
2024-04-12 09:50:00,178.47,178.62,178.29,178.34,37544.0,176.5507,176.6991,176.3726,176.4221,37544.0
2024-04-12 09:55:00,178.33,178.51,178.18,178.51,43934.0,176.4122,176.5903,176.2638,176.5903,43934.0
2024-04-12 10:00:00,178.52,178.53,178.08,178.21,67229.0,176.6002,176.6101,176.1649,176.2935,67229.0
2024-04-12 10:05:00,178.21,178.3,177.97,178.08,68962.0,176.2935,176.3825,176.0561,176.1649,68962.0
2024-04-12 10:10:00,178.09,178.24,177.98,178.07,46017.0,176.1748,176.3232,176.066,176.155,46017.0
2024-04-12 10:15:00,178.06,178.16,177.79,178.05,63092.0,176.1451,176.244,175.878,176.1352,63092.0
2024-04-12 10:20:00,178.04,178.19,178.03,178.04,28466.0,176.1253,176.2737,176.1154,176.1253,28466.0
2024-04-12 10:25:00,178.05,178.06,177.82,177.88,21576.0,176.1352,176.1451,175.9077,175.967,21576.0
2024-04-12 10:30:00,177.86,178.0,177.81,177.84,38487.0,175.9473,176.0858,175.8978,175.9275,38487.0
2024-04-12 10:35:00,177.85,177.91,177.48,177.58,43243.0,175.9374,175.9967,175.5713,175.6703,43243.0
2024-04-12 10:40:00,177.59,177.68,177.44,177.64,53285.0,175.6802,175.7692,175.5318,175.7296,53285.0
2024-04-12 10:45:00,177.63,177.68,177.42,177.45,22006.0,175.7197,175.7692,175.512,175.5417,22006.0
2024-04-12 10:50:00,177.43,177.6,177.41,177.56,44132.0,175.5219,175.6901,175.5021,175.6505,44132.0
2024-04-12 10:55:00,177.57,177.74,177.53,177.54,33110.0,175.6604,175.8285,175.6208,175.6307,33110.0
2024-04-12 11:00:00,177.55,177.8,177.5,177.78,76397.0,175.6406,175.8879,175.5911,175.8681,76397.0
2024-04-12 11:05:00,177.78,177.81,177.7,177.74,20219.0,175.8681,175.8978,175.789,175.8285,20219.0
2024-04-12 11:10:00,177.72,177.91,177.68,177.79,31493.0,175.8088,175.9967,175.7692,175.878,31493.0
2024-04-12 11:15:00,177.78,178.02,177.73,177.95,32722.0,175.8681,176.1055,175.8187,176.0363,32722.0
2024-04-12 11:20:00,177.97,178.01,177.9,178.0,23182.0,176.0561,176.0956,175.9868,176.0858,23182.0
2024-04-12 11:25:00,177.99,178.08,177.94,178.07,31237.0,176.0759,176.1649,176.0264,176.155,31237.0
2024-04-12 11:30:00,178.07,178.19,177.98,178.17,33266.0,176.155,176.2737,176.066,176.2539,33266.0
2024-04-12 11:35:00,178.16,178.25,178.03,178.04,28313.0,176.244,176.3331,176.1154,176.1253,28313.0
2024-04-12 11:40:00,178.05,178.09,177.94,178.09,27955.0,176.1352,176.1748,176.0264,176.1748,27955.0
2024-04-12 11:45:00,178.09,178.31,178.08,178.24,35041.0,176.1748,176.3924,176.1649,176.3232,35041.0
2024-04-12 11:50:00,178.25,178.26,178.09,178.11,28063.0,176.3331,176.343,176.1748,176.1946,28063.0
2024-04-12 11:55:00,178.12,178.17,178.02,178.02,23661.0,176.2045,176.2539,176.1055,176.1055,23661.0
2024-04-12 12:00:00,178.0,178.01,177.88,177.97,26709.0,176.0858,176.0956,175.967,176.0561,26709.0
2024-04-12 12:05:00,177.99,178.07,177.85,177.85,18595.0,176.0759,176.155,175.9374,175.9374,18595.0
2024-04-12 12:10:00,177.86,177.87,177.64,177.64,21214.0,175.9473,175.9571,175.7296,175.7296,21214.0
2024-04-12 12:15:00,177.63,177.68,177.32,177.35,34529.0,175.7197,175.7692,175.4131,175.4427,34529.0
2024-04-12 12:20:00,177.35,177.6,177.35,177.56,30518.0,175.4427,175.6901,175.4427,175.6505,30518.0
2024-04-12 12:25:00,177.56,177.64,177.42,177.47,29882.0,175.6505,175.7296,175.512,175.5615,29882.0
2024-04-12 12:30:00,177.47,177.52,177.32,177.4,42760.0,175.5615,175.6109,175.4131,175.4922,42760.0
2024-04-12 12:35:00,177.41,177.44,177.07,177.17,35311.0,175.5021,175.5318,175.1658,175.2647,35311.0
2024-04-12 12:40:00,177.16,177.21,177.03,177.08,71193.0,175.2548,175.3042,175.1262,175.1756,71193.0
2024-04-12 12:45:00,177.07,177.13,176.99,177.04,39230.0,175.1658,175.2251,175.0866,175.1361,39230.0
2024-04-12 12:50:00,177.05,177.22,177.05,177.14,53288.0,175.146,175.3141,175.146,175.235,53288.0
2024-04-12 12:55:00,177.15,177.19,177.09,177.09,33129.0,175.2449,175.2845,175.1855,175.1855,33129.0
2024-04-12 13:00:00,177.1,177.16,176.98,177.04,32104.0,175.1954,175.2548,175.0767,175.1361,32104.0
2024-04-12 13:05:00,177.05,177.18,176.97,177.05,33104.0,175.146,175.2746,175.0668,175.146,33104.0
2024-04-12 13:10:00,177.06,177.16,177.04,177.1,46453.0,175.1559,175.2548,175.1361,175.1954,46453.0
2024-04-12 13:15:00,177.08,177.26,177.02,177.02,63076.0,175.1756,175.3537,175.1163,175.1163,63076.0
2024-04-12 13:20:00,177.01,177.01,176.8,176.8,37710.0,175.1064,175.1064,174.8987,174.8987,37710.0
2024-04-12 13:25:00,176.81,176.85,176.66,176.75,35635.0,174.9085,174.9481,174.7602,174.8492,35635.0
2024-04-12 13:30:00,176.73,176.74,176.6,176.62,38659.0,174.8294,174.8393,174.7008,174.7206,38659.0
2024-04-12 13:35:00,176.63,176.66,176.54,176.66,19127.0,174.7305,174.7602,174.6415,174.7602,19127.0
2024-04-12 13:40:00,176.66,176.95,176.65,176.86,59924.0,174.7602,175.047,174.7503,174.958,59924.0
2024-04-12 13:45:00,176.89,177.2,176.88,177.13,58383.0,174.9877,175.2944,174.9778,175.2251,58383.0
2024-04-12 13:50:00,177.14,177.22,176.97,177.0,36916.0,175.235,175.3141,175.0668,175.0965,36916.0
2024-04-12 13:55:00,177.0,177.14,177.0,177.04,39427.0,175.0965,175.235,175.0965,175.1361,39427.0
2024-04-12 14:00:00,177.03,177.03,176.83,176.98,45713.0,175.1262,175.1262,174.9283,175.0767,45713.0
2024-04-12 14:05:00,176.97,177.29,176.94,177.22,75392.0,175.0668,175.3834,175.0372,175.3141,75392.0
2024-04-12 14:10:00,177.21,177.25,177.05,177.07,96636.0,175.3042,175.3438,175.146,175.1658,96636.0
2024-04-12 14:15:00,177.08,177.23,177.05,177.16,32369.0,175.1756,175.324,175.146,175.2548,32369.0
2024-04-12 14:20:00,177.17,177.21,176.96,176.96,49508.0,175.2647,175.3042,175.0569,175.0569,49508.0
2024-04-12 14:25:00,176.93,177.03,176.88,177.01,48493.0,175.0273,175.1262,174.9778,175.1064,48493.0
2024-04-12 14:30:00,177.02,177.03,176.82,176.94,57047.0,175.1163,175.1262,174.9184,175.0372,57047.0
2024-04-12 14:35:00,176.92,176.97,176.76,176.84,58712.0,175.0174,175.0668,174.8591,174.9382,58712.0
2024-04-12 14:40:00,176.83,177.05,176.79,176.92,90208.0,174.9283,175.146,174.8888,175.0174,90208.0
2024-04-12 14:45:00,176.93,177.0,176.87,176.88,40923.0,175.0273,175.0965,174.9679,174.9778,40923.0
2024-04-12 14:50:00,176.89,177.03,176.89,176.96,46203.0,174.9877,175.1262,174.9877,175.0569,46203.0
2024-04-12 14:55:00,176.94,176.95,176.76,176.77,71740.0,175.0372,175.047,174.8591,174.869,71740.0
2024-04-12 15:00:00,176.76,176.86,176.64,176.82,56457.0,174.8591,174.958,174.7404,174.9184,56457.0
2024-04-12 15:05:00,176.81,176.88,176.7,176.75,78421.0,174.9085,174.9778,174.7997,174.8492,78421.0
2024-04-12 15:10:00,176.76,176.82,176.65,176.66,42917.0,174.8591,174.9184,174.7503,174.7602,42917.0
2024-04-12 15:15:00,176.65,176.79,176.55,176.69,77379.0,174.7503,174.8888,174.6513,174.7898,77379.0
2024-04-12 15:20:00,176.68,176.8,176.68,176.74,54789.0,174.7799,174.8987,174.7799,174.8393,54789.0
2024-04-12 15:25:00,176.74,176.81,176.62,176.63,57195.0,174.8393,174.9085,174.7206,174.7305,57195.0
2024-04-12 15:30:00,176.63,176.77,176.59,176.71,70881.0,174.7305,174.869,174.6909,174.8096,70881.0
2024-04-12 15:35:00,176.69,176.7,176.53,176.55,60072.0,174.7898,174.7997,174.6316,174.6513,60072.0
2024-04-12 15:40:00,176.55,176.95,176.55,176.94,96054.0,174.6513,175.047,174.6513,175.0372,96054.0
2024-04-12 15:45:00,176.95,177.09,176.87,177.0,83266.0,175.047,175.1855,174.9679,175.0965,83266.0
2024-04-12 15:50:00,177.01,177.07,176.74,176.91,209172.0,175.1064,175.1658,174.8393,175.0075,209172.0
2024-04-12 15:55:00,176.91,177.18,176.87,177.18,359613.0,175.0075,175.2746,174.9679,175.2746,359613.0
2024-04-15 09:30:00,178.4,178.53,177.93,177.96,86669.0,176.4814,176.6101,176.0165,176.0462,86669.0
2024-04-15 09:35:00,177.96,178.02,177.78,177.99,31935.0,176.0462,176.1055,175.8681,176.0759,31935.0
2024-04-15 09:40:00,178.0,178.09,177.79,177.8,31901.0,176.0858,176.1748,175.878,175.8879,31901.0
2024-04-15 09:45:00,177.81,177.91,177.66,177.86,55929.0,175.8978,175.9967,175.7494,175.9473,55929.0
2024-04-15 09:50:00,177.88,178.01,177.73,177.75,35586.0,175.967,176.0956,175.8187,175.8384,35586.0
2024-04-15 09:55:00,177.77,177.78,177.53,177.63,33119.0,175.8582,175.8681,175.6208,175.7197,33119.0
2024-04-15 10:00:00,177.63,177.69,177.49,177.52,54860.0,175.7197,175.7791,175.5812,175.6109,54860.0
2024-04-15 10:05:00,177.51,177.57,177.02,177.02,70296.0,175.601,175.6604,175.1163,175.1163,70296.0
2024-04-15 10:10:00,177.02,177.03,176.74,176.9,85625.0,175.1163,175.1262,174.8393,174.9976,85625.0
2024-04-15 10:15:00,176.94,177.2,176.92,177.06,49345.0,175.0372,175.2944,175.0174,175.1559,49345.0
2024-04-15 10:20:00,177.04,177.08,176.8,176.96,62709.0,175.1361,175.1756,174.8987,175.0569,62709.0
2024-04-15 10:25:00,176.99,177.16,176.99,177.07,70321.0,175.0866,175.2548,175.0866,175.1658,70321.0
2024-04-15 10:30:00,177.08,177.27,177.01,177.04,59490.0,175.1756,175.3636,175.1064,175.1361,59490.0
2024-04-15 10:35:00,177.05,177.26,176.83,176.86,69593.0,175.146,175.3537,174.9283,174.958,69593.0
2024-04-15 10:40:00,176.87,177.08,176.85,177.01,77116.0,174.9679,175.1756,174.9481,175.1064,77116.0
2024-04-15 10:45:00,177.0,177.06,176.8,176.99,67827.0,175.0965,175.1559,174.8987,175.0866,67827.0
2024-04-15 10:50:00,176.99,177.01,176.69,176.73,33234.0,175.0866,175.1064,174.7898,174.8294,33234.0
2024-04-15 10:55:00,176.74,176.79,176.53,176.54,29818.0,174.8393,174.8888,174.6316,174.6415,29818.0
2024-04-15 11:00:00,176.54,176.64,176.49,176.53,34811.0,174.6415,174.7404,174.592,174.6316,34811.0
2024-04-15 11:05:00,176.52,176.54,176.32,176.43,34022.0,174.6217,174.6415,174.4238,174.5326,34022.0
2024-04-15 11:10:00,176.44,176.64,176.42,176.57,35342.0,174.5425,174.7404,174.5227,174.6711,35342.0
2024-04-15 11:15:00,176.56,176.66,176.52,176.65,37273.0,174.6612,174.7602,174.6217,174.7503,37273.0
2024-04-15 11:20:00,176.65,176.66,176.41,176.55,26546.0,174.7503,174.7602,174.5129,174.6513,26546.0
2024-04-15 11:25:00,176.53,176.8,176.52,176.79,42989.0,174.6316,174.8987,174.6217,174.8888,42989.0
2024-04-15 11:30:00,176.8,176.97,176.75,176.96,63219.0,174.8987,175.0668,174.8492,175.0569,63219.0
2024-04-15 11:35:00,176.97,177.04,176.86,176.93,70099.0,175.0668,175.1361,174.958,175.0273,70099.0
2024-04-15 11:40:00,176.93,176.97,176.78,176.85,18750.0,175.0273,175.0668,174.8789,174.9481,18750.0
2024-04-15 11:45:00,176.86,177.01,176.85,176.9,19526.0,174.958,175.1064,174.9481,174.9976,19526.0
2024-04-15 11:50:00,176.88,177.1,176.86,177.09,25721.0,174.9778,175.1954,174.958,175.1855,25721.0
2024-04-15 11:55:00,177.09,177.11,176.92,176.95,17823.0,175.1855,175.2053,175.0174,175.047,17823.0
2024-04-15 12:00:00,176.96,177.11,176.9,177.11,20849.0,175.0569,175.2053,174.9976,175.2053,20849.0
2024-04-15 12:05:00,177.1,177.1,176.91,177.02,38606.0,175.1954,175.1954,175.0075,175.1163,38606.0
2024-04-15 12:10:00,176.99,177.01,176.86,176.92,22128.0,175.0866,175.1064,174.958,175.0174,22128.0
2024-04-15 12:15:00,176.92,176.93,176.57,176.59,14735.0,175.0174,175.0273,174.6711,174.6909,14735.0
2024-04-15 12:20:00,176.59,176.67,176.35,176.4,24108.0,174.6909,174.7701,174.4535,174.503,24108.0
2024-04-15 12:25:00,176.41,176.43,176.27,176.32,35828.0,174.5129,174.5326,174.3744,174.4238,35828.0
2024-04-15 12:30:00,176.31,176.31,176.16,176.23,27288.0,174.4139,174.4139,174.2655,174.3348,27288.0
2024-04-15 12:35:00,176.24,176.26,175.97,176.08,34768.0,174.3447,174.3645,174.0776,174.1864,34768.0
2024-04-15 12:40:00,176.11,176.2,175.95,176.05,41267.0,174.2161,174.3051,174.0578,174.1567,41267.0
2024-04-15 12:45:00,176.0,176.18,175.97,176.1,29959.0,174.1073,174.2853,174.0776,174.2062,29959.0
2024-04-15 12:50:00,176.08,176.12,176.01,176.05,32843.0,174.1864,174.226,174.1172,174.1567,32843.0
2024-04-15 12:55:00,176.03,176.09,175.97,176.08,15031.0,174.1369,174.1963,174.0776,174.1864,15031.0
2024-04-15 13:00:00,176.05,176.17,175.94,176.11,24627.0,174.1567,174.2754,174.0479,174.2161,24627.0
2024-04-15 13:05:00,176.09,176.27,176.09,176.24,23070.0,174.1963,174.3744,174.1963,174.3447,23070.0
2024-04-15 13:10:00,176.25,176.25,175.98,175.99,38399.0,174.3546,174.3546,174.0875,174.0974,38399.0
2024-04-15 13:15:00,175.98,176.02,175.62,175.63,38933.0,174.0875,174.127,173.7313,173.7412,38933.0
2024-04-15 13:20:00,175.66,175.66,175.36,175.4,75352.0,173.7709,173.7709,173.4741,173.5137,75352.0
2024-04-15 13:25:00,175.39,175.43,174.9,174.91,77723.0,173.5038,173.5434,173.0191,173.029,77723.0
2024-04-15 13:30:00,174.92,174.92,174.64,174.78,107995.0,173.0389,173.0389,172.7619,172.9004,107995.0
2024-04-15 13:35:00,174.79,174.98,174.72,174.72,93236.0,172.9103,173.0982,172.841,172.841,93236.0
2024-04-15 13:40:00,174.72,174.94,174.6,174.7,66707.0,172.841,173.0587,172.7223,172.8212,66707.0
2024-04-15 13:45:00,174.7,174.81,174.47,174.51,60218.0,172.8212,172.9301,172.5937,172.6333,60218.0
2024-04-15 13:50:00,174.5,174.68,174.32,174.63,62642.0,172.6234,172.8015,172.4453,172.752,62642.0
2024-04-15 13:55:00,174.61,174.88,174.57,174.82,66620.0,172.7322,172.9993,172.6926,172.94,66620.0
2024-04-15 14:00:00,174.82,174.82,174.56,174.72,66380.0,172.94,172.94,172.6827,172.841,66380.0
2024-04-15 14:05:00,174.72,174.82,174.59,174.66,35050.0,172.841,172.94,172.7124,172.7817,35050.0
2024-04-15 14:10:00,174.66,174.66,174.42,174.55,52932.0,172.7817,172.7817,172.5443,172.6729,52932.0
2024-04-15 14:15:00,174.54,174.63,174.45,174.58,113845.0,172.663,172.752,172.5739,172.7025,113845.0
2024-04-15 14:20:00,174.58,174.65,174.29,174.34,58166.0,172.7025,172.7718,172.4156,172.4651,58166.0
2024-04-15 14:25:00,174.35,174.58,174.35,174.44,41640.0,172.475,172.7025,172.475,172.564,41640.0
2024-04-15 14:30:00,174.43,174.76,174.38,174.71,105953.0,172.5541,172.8806,172.5047,172.8311,105953.0
2024-04-15 14:35:00,174.7,174.88,174.62,174.66,58132.0,172.8212,172.9993,172.7421,172.7817,58132.0
2024-04-15 14:40:00,174.66,174.8,174.58,174.59,55873.0,172.7817,172.9202,172.7025,172.7124,55873.0
2024-04-15 14:45:00,174.59,174.6,174.4,174.42,44301.0,172.7124,172.7223,172.5245,172.5443,44301.0
2024-04-15 14:50:00,174.43,174.47,174.33,174.37,38445.0,172.5541,172.5937,172.4552,172.4948,38445.0
2024-04-15 14:55:00,174.37,174.62,174.36,174.47,47859.0,172.4948,172.7421,172.4849,172.5937,47859.0
2024-04-15 15:00:00,174.46,174.55,174.29,174.29,78148.0,172.5838,172.6729,172.4156,172.4156,78148.0
2024-04-15 15:05:00,174.28,174.41,174.23,174.39,73850.0,172.4058,172.5344,172.3563,172.5146,73850.0
2024-04-15 15:10:00,174.4,174.46,174.27,174.27,38449.0,172.5245,172.5838,172.3959,172.3959,38449.0
2024-04-15 15:15:00,174.28,174.35,173.99,174.03,44985.0,172.4058,172.475,172.1189,172.1584,44985.0
2024-04-15 15:20:00,174.04,174.45,174.04,174.35,64283.0,172.1683,172.5739,172.1683,172.475,64283.0
2024-04-15 15:25:00,174.36,174.43,174.18,174.21,57051.0,172.4849,172.5541,172.3068,172.3365,57051.0
2024-04-15 15:30:00,174.2,174.53,174.16,174.44,63981.0,172.3266,172.6531,172.287,172.564,63981.0
2024-04-15 15:35:00,174.44,174.48,174.26,174.36,39385.0,172.564,172.6036,172.386,172.4849,39385.0
2024-04-15 15:40:00,174.35,174.36,174.13,174.18,42583.0,172.475,172.4849,172.2574,172.3068,42583.0
2024-04-15 15:45:00,174.19,174.38,174.13,174.36,121555.0,172.3167,172.5047,172.2574,172.4849,121555.0
2024-04-15 15:50:00,174.35,174.36,174.2,174.29,150346.0,172.475,172.4849,172.3266,172.4156,150346.0
2024-04-15 15:55:00,174.29,174.46,174.1,174.16,291933.0,172.4156,172.5838,172.2277,172.287,291933.0
2024-04-16 09:30:00,173.26,173.46,172.92,172.97,80869.0,171.3967,171.5946,171.0604,171.1098,80869.0
2024-04-16 09:35:00,173.0,173.07,172.54,172.86,58634.0,171.1395,171.2088,170.6845,171.001,58634.0
2024-04-16 09:40:00,172.83,172.92,172.52,172.64,77358.0,170.9714,171.0604,170.6647,170.7834,77358.0
2024-04-16 09:45:00,172.64,172.78,172.35,172.53,79704.0,170.7834,170.9219,170.4965,170.6746,79704.0
2024-04-16 09:50:00,172.52,172.76,172.52,172.57,74966.0,170.6647,170.9021,170.6647,170.7141,74966.0
2024-04-16 09:55:00,172.56,173.01,172.54,172.83,54390.0,170.7043,171.1494,170.6845,170.9714,54390.0
2024-04-16 10:00:00,172.83,172.88,172.71,172.78,35495.0,170.9714,171.0208,170.8526,170.9219,35495.0
2024-04-16 10:05:00,172.78,172.93,172.52,172.9,29460.0,170.9219,171.0703,170.6647,171.0406,29460.0
2024-04-16 10:10:00,172.87,173.21,172.75,173.2,43485.0,171.0109,171.3473,170.8922,171.3374,43485.0
2024-04-16 10:15:00,173.19,173.4,173.16,173.4,33245.0,171.3275,171.5352,171.2978,171.5352,33245.0
2024-04-16 10:20:00,173.44,173.52,173.11,173.11,32444.0,171.5748,171.6539,171.2483,171.2483,32444.0
2024-04-16 10:25:00,173.11,173.17,172.81,172.81,66755.0,171.2483,171.3077,170.9516,170.9516,66755.0
2024-04-16 10:30:00,172.8,172.95,172.65,172.74,71471.0,170.9417,171.0901,170.7933,170.8823,71471.0
2024-04-16 10:35:00,172.74,172.79,172.46,172.58,74439.0,170.8823,170.9318,170.6053,170.724,74439.0
2024-04-16 10:40:00,172.55,172.92,172.54,172.9,47080.0,170.6944,171.0604,170.6845,171.0406,47080.0
2024-04-16 10:45:00,172.89,173.08,172.89,173.02,44074.0,171.0307,171.2187,171.0307,171.1593,44074.0
2024-04-16 10:50:00,173.03,173.13,172.9,173.05,31256.0,171.1692,171.2681,171.0406,171.189,31256.0
2024-04-16 10:55:00,173.07,173.2,173.0,173.15,55410.0,171.2088,171.3374,171.1395,171.2879,55410.0
2024-04-16 11:00:00,173.16,173.34,173.07,173.25,46721.0,171.2978,171.4759,171.2088,171.3868,46721.0
2024-04-16 11:05:00,173.25,173.42,173.23,173.36,48478.0,171.3868,171.555,171.367,171.4957,48478.0
2024-04-16 11:10:00,173.37,173.43,173.22,173.31,47727.0,171.5055,171.5649,171.3572,171.4462,47727.0
2024-04-16 11:15:00,173.3,173.5,173.27,173.34,35799.0,171.4363,171.6341,171.4066,171.4759,35799.0
2024-04-16 11:20:00,173.33,173.54,173.29,173.51,18053.0,171.466,171.6737,171.4264,171.644,18053.0
2024-04-16 11:25:00,173.52,173.64,173.48,173.51,35861.0,171.6539,171.7726,171.6144,171.644,35861.0
2024-04-16 11:30:00,173.5,173.52,173.34,173.47,40026.0,171.6341,171.6539,171.4759,171.6045,40026.0
2024-04-16 11:35:00,173.47,173.52,173.35,173.36,25444.0,171.6045,171.6539,171.4858,171.4957,25444.0
2024-04-16 11:40:00,173.37,173.62,173.36,173.56,30632.0,171.5055,171.7529,171.4957,171.6935,30632.0
2024-04-16 11:45:00,173.55,173.62,173.39,173.53,26765.0,171.6836,171.7529,171.5253,171.6638,26765.0
2024-04-16 11:50:00,173.53,173.83,173.53,173.8,39331.0,171.6638,171.9606,171.6638,171.9309,39331.0
2024-04-16 11:55:00,173.83,173.84,173.41,173.42,54327.0,171.9606,171.9705,171.5451,171.555,54327.0
2024-04-16 12:00:00,173.42,173.42,173.22,173.33,44901.0,171.555,171.555,171.3572,171.466,44901.0
2024-04-16 12:05:00,173.32,173.6,173.25,173.56,77140.0,171.4561,171.7331,171.3868,171.6935,77140.0
2024-04-16 12:10:00,173.58,173.67,173.49,173.65,21576.0,171.7133,171.8023,171.6243,171.7825,21576.0
2024-04-16 12:15:00,173.63,173.7,173.6,173.61,23480.0,171.7627,171.832,171.7331,171.743,23480.0
2024-04-16 12:20:00,173.59,173.62,173.51,173.56,11947.0,171.7232,171.7529,171.644,171.6935,11947.0
2024-04-16 12:25:00,173.55,173.66,173.44,173.46,14144.0,171.6836,171.7924,171.5748,171.5946,14144.0
2024-04-16 12:30:00,173.46,173.6,173.44,173.47,26533.0,171.5946,171.7331,171.5748,171.6045,26533.0
2024-04-16 12:35:00,173.48,173.53,173.41,173.46,42256.0,171.6144,171.6638,171.5451,171.5946,42256.0
2024-04-16 12:40:00,173.45,173.61,173.39,173.41,19828.0,171.5847,171.743,171.5253,171.5451,19828.0
2024-04-16 12:45:00,173.42,173.68,173.39,173.68,29374.0,171.555,171.8122,171.5253,171.8122,29374.0
2024-04-16 12:50:00,173.66,173.79,173.63,173.66,22156.0,171.7924,171.921,171.7627,171.7924,22156.0
2024-04-16 12:55:00,173.66,173.68,173.54,173.58,15689.0,171.7924,171.8122,171.6737,171.7133,15689.0
2024-04-16 13:00:00,173.58,173.62,173.29,173.36,32428.0,171.7133,171.7529,171.4264,171.4957,32428.0
2024-04-16 13:05:00,173.34,173.59,173.31,173.53,31460.0,171.4759,171.7232,171.4462,171.6638,31460.0
2024-04-16 13:10:00,173.51,173.56,173.36,173.52,33062.0,171.644,171.6935,171.4957,171.6539,33062.0
2024-04-16 13:15:00,173.52,173.63,173.44,173.57,27363.0,171.6539,171.7627,171.5748,171.7034,27363.0
2024-04-16 13:20:00,173.56,173.59,173.44,173.57,44051.0,171.6935,171.7232,171.5748,171.7034,44051.0
2024-04-16 13:25:00,173.56,173.62,173.28,173.33,60348.0,171.6935,171.7529,171.4165,171.466,60348.0
2024-04-16 13:30:00,173.32,173.39,172.56,172.98,199164.0,171.4561,171.5253,170.7043,171.1197,199164.0
2024-04-16 13:35:00,172.98,173.36,172.95,173.08,72184.0,171.1197,171.4957,171.0901,171.2187,72184.0
2024-04-16 13:40:00,173.16,173.47,173.15,173.21,74133.0,171.2978,171.6045,171.2879,171.3473,74133.0
2024-04-16 13:45:00,173.23,173.36,172.9,172.9,49660.0,171.367,171.4957,171.0406,171.0406,49660.0
2024-04-16 13:50:00,172.9,173.1,172.65,172.99,65694.0,171.0406,171.2384,170.7933,171.1296,65694.0
2024-04-16 13:55:00,173.0,173.16,172.93,173.13,33695.0,171.1395,171.2978,171.0703,171.2681,33695.0
2024-04-16 14:00:00,173.13,173.28,172.96,173.27,43288.0,171.2681,171.4165,171.1,171.4066,43288.0
2024-04-16 14:05:00,173.26,174.11,173.21,174.09,136047.0,171.3967,172.2376,171.3473,172.2178,136047.0
2024-04-16 14:10:00,174.1,174.14,173.5,173.51,77109.0,172.2277,172.2673,171.6341,171.644,77109.0
2024-04-16 14:15:00,173.52,173.56,173.1,173.12,103143.0,171.6539,171.6935,171.2384,171.2582,103143.0
2024-04-16 14:20:00,173.12,173.19,172.74,172.87,75994.0,171.2582,171.3275,170.8823,171.0109,75994.0
2024-04-16 14:25:00,172.89,173.16,172.67,172.78,72950.0,171.0307,171.2978,170.8131,170.9219,72950.0
2024-04-16 14:30:00,172.87,173.2,172.77,173.17,54385.0,171.0109,171.3374,170.912,171.3077,54385.0
2024-04-16 14:35:00,173.18,173.25,173.0,173.17,31749.0,171.3176,171.3868,171.1395,171.3077,31749.0
2024-04-16 14:40:00,173.17,173.33,173.13,173.28,43955.0,171.3077,171.466,171.2681,171.4165,43955.0
2024-04-16 14:45:00,173.28,173.34,173.12,173.2,19871.0,171.4165,171.4759,171.2582,171.3374,19871.0
2024-04-16 14:50:00,173.19,173.61,173.19,173.55,48927.0,171.3275,171.743,171.3275,171.6836,48927.0
2024-04-16 14:55:00,173.56,173.61,173.45,173.61,25171.0,171.6935,171.743,171.5847,171.743,25171.0
2024-04-16 15:00:00,173.62,173.65,173.38,173.42,49577.0,171.7529,171.7825,171.5154,171.555,49577.0
2024-04-16 15:05:00,173.42,173.54,173.35,173.5,32111.0,171.555,171.6737,171.4858,171.6341,32111.0
2024-04-16 15:10:00,173.51,173.61,173.45,173.48,27360.0,171.644,171.743,171.5847,171.6144,27360.0
2024-04-16 15:15:00,173.48,173.57,173.36,173.57,39536.0,171.6144,171.7034,171.4957,171.7034,39536.0
2024-04-16 15:20:00,173.55,173.66,173.46,173.61,26054.0,171.6836,171.7924,171.5946,171.743,26054.0
2024-04-16 15:25:00,173.55,173.78,173.55,173.73,15057.0,171.6836,171.9111,171.6836,171.8617,15057.0
2024-04-16 15:30:00,173.75,173.75,173.16,173.17,49016.0,171.8815,171.8815,171.2978,171.3077,49016.0
2024-04-16 15:35:00,173.14,173.42,173.08,173.33,41728.0,171.278,171.555,171.2187,171.466,41728.0
2024-04-16 15:40:00,173.33,173.35,173.18,173.34,114741.0,171.466,171.4858,171.3176,171.4759,114741.0
2024-04-16 15:45:00,173.36,173.49,173.24,173.42,55208.0,171.4957,171.6243,171.3769,171.555,55208.0
2024-04-16 15:50:00,173.41,173.56,173.39,173.45,129998.0,171.5451,171.6935,171.5253,171.5847,129998.0
2024-04-16 15:55:00,173.45,173.51,173.03,173.14,637968.0,171.5847,171.644,171.1692,171.278,637968.0
2024-04-17 09:30:00,174.01,174.19,173.47,173.52,124460.0,172.1387,172.3167,171.6045,171.6539,124460.0
2024-04-17 09:35:00,173.52,173.76,173.4,173.47,69299.0,171.6539,171.8913,171.5352,171.6045,69299.0
2024-04-17 09:40:00,173.47,173.63,173.3,173.58,66371.0,171.6045,171.7627,171.4363,171.7133,66371.0
2024-04-17 09:45:00,173.56,173.65,173.35,173.38,73167.0,171.6935,171.7825,171.4858,171.5154,73167.0
2024-04-17 09:50:00,173.37,173.51,173.32,173.4,65136.0,171.5055,171.644,171.4561,171.5352,65136.0
2024-04-17 09:55:00,173.36,173.43,173.21,173.24,74279.0,171.4957,171.5649,171.3473,171.3769,74279.0
2024-04-17 10:00:00,173.25,173.26,172.91,172.98,66718.0,171.3868,171.3967,171.0505,171.1197,66718.0
2024-04-17 10:05:00,173.0,173.18,172.99,173.15,45114.0,171.1395,171.3176,171.1296,171.2879,45114.0
2024-04-17 10:10:00,173.14,173.16,172.83,172.83,79981.0,171.278,171.2978,170.9714,170.9714,79981.0
2024-04-17 10:15:00,172.83,172.95,172.71,172.88,37735.0,170.9714,171.0901,170.8526,171.0208,37735.0
2024-04-17 10:20:00,172.86,172.95,172.76,172.94,27924.0,171.001,171.0901,170.9021,171.0802,27924.0
2024-04-17 10:25:00,172.98,173.24,172.98,173.14,50927.0,171.1197,171.3769,171.1197,171.278,50927.0
2024-04-17 10:30:00,173.12,173.15,173.01,173.03,34174.0,171.2582,171.2879,171.1494,171.1692,34174.0
2024-04-17 10:35:00,173.01,173.06,172.84,172.98,22639.0,171.1494,171.1989,170.9812,171.1197,22639.0
2024-04-17 10:40:00,172.98,173.07,172.89,172.95,23120.0,171.1197,171.2088,171.0307,171.0901,23120.0
2024-04-17 10:45:00,172.95,173.06,172.88,172.99,25189.0,171.0901,171.1989,171.0208,171.1296,25189.0
2024-04-17 10:50:00,172.97,172.99,172.34,172.45,51638.0,171.1098,171.1296,170.4866,170.5954,51638.0
2024-04-17 10:55:00,172.45,172.68,172.45,172.65,45160.0,170.5954,170.823,170.5954,170.7933,45160.0
2024-04-17 11:00:00,172.64,173.02,172.64,173.02,59684.0,170.7834,171.1593,170.7834,171.1593,59684.0
2024-04-17 11:05:00,173.0,173.0,172.7,172.8,44975.0,171.1395,171.1395,170.8427,170.9417,44975.0
2024-04-17 11:10:00,172.8,172.87,172.62,172.68,23052.0,170.9417,171.0109,170.7636,170.823,23052.0
2024-04-17 11:15:00,172.68,172.79,172.49,172.49,32198.0,170.823,170.9318,170.635,170.635,32198.0
2024-04-17 11:20:00,172.52,172.75,172.52,172.67,36454.0,170.6647,170.8922,170.6647,170.8131,36454.0
2024-04-17 11:25:00,172.68,172.81,172.51,172.51,27552.0,170.823,170.9516,170.6548,170.6548,27552.0
2024-04-17 11:30:00,172.51,172.54,172.13,172.19,63023.0,170.6548,170.6845,170.2789,170.3382,63023.0
2024-04-17 11:35:00,172.18,172.38,172.18,172.31,34425.0,170.3283,170.5262,170.3283,170.4569,34425.0
2024-04-17 11:40:00,172.33,172.52,172.32,172.42,30443.0,170.4767,170.6647,170.4668,170.5658,30443.0
2024-04-17 11:45:00,172.44,172.47,172.28,172.36,14718.0,170.5855,170.6152,170.4273,170.5064,14718.0
2024-04-17 11:50:00,172.37,172.56,172.36,172.54,27564.0,170.5163,170.7043,170.5064,170.6845,27564.0
2024-04-17 11:55:00,172.5,172.62,172.47,172.53,19074.0,170.6449,170.7636,170.6152,170.6746,19074.0
2024-04-17 12:00:00,172.53,172.54,172.23,172.23,60630.0,170.6746,170.6845,170.3778,170.3778,60630.0
2024-04-17 12:05:00,172.24,172.25,172.0,172.12,59350.0,170.3877,170.3976,170.1503,170.269,59350.0
2024-04-17 12:10:00,172.14,172.45,172.14,172.37,77834.0,170.2888,170.5954,170.2888,170.5163,77834.0
2024-04-17 12:15:00,172.36,172.43,172.21,172.23,36030.0,170.5064,170.5757,170.358,170.3778,36030.0
2024-04-17 12:20:00,172.24,172.35,172.03,172.06,53609.0,170.3877,170.4965,170.18,170.2096,53609.0
2024-04-17 12:25:00,172.05,172.24,172.04,172.12,24871.0,170.1997,170.3877,170.1898,170.269,24871.0
2024-04-17 12:30:00,172.11,172.19,172.03,172.1,39071.0,170.2591,170.3382,170.18,170.2492,39071.0
2024-04-17 12:35:00,172.11,172.18,172.0,172.11,47327.0,170.2591,170.3283,170.1503,170.2591,47327.0
2024-04-17 12:40:00,172.12,172.17,171.77,171.77,56296.0,170.269,170.3184,169.9228,169.9228,56296.0
2024-04-17 12:45:00,171.79,171.98,171.62,171.96,81223.0,169.9425,170.1305,169.7744,170.1107,81223.0
2024-04-17 12:50:00,171.97,172.11,171.88,172.05,41575.0,170.1206,170.2591,170.0316,170.1997,41575.0
2024-04-17 12:55:00,172.03,172.06,171.84,171.92,47361.0,170.18,170.2096,169.992,170.0711,47361.0
2024-04-17 13:00:00,171.94,172.17,171.88,172.13,68640.0,170.0909,170.3184,170.0316,170.2789,68640.0
2024-04-17 13:05:00,172.12,172.3,172.05,172.29,64327.0,170.269,170.4471,170.1997,170.4372,64327.0
2024-04-17 13:10:00,172.3,172.37,172.2,172.27,122772.0,170.4471,170.5163,170.3481,170.4174,122772.0
2024-04-17 13:15:00,172.28,172.52,172.26,172.4,66689.0,170.4273,170.6647,170.4075,170.546,66689.0
2024-04-17 13:20:00,172.41,172.56,172.37,172.47,53355.0,170.5559,170.7043,170.5163,170.6152,53355.0
2024-04-17 13:25:00,172.47,172.65,172.41,172.63,54588.0,170.6152,170.7933,170.5559,170.7735,54588.0
2024-04-17 13:30:00,172.64,172.69,172.53,172.57,31848.0,170.7834,170.8329,170.6746,170.7141,31848.0
2024-04-17 13:35:00,172.58,172.7,172.57,172.67,19317.0,170.724,170.8427,170.7141,170.8131,19317.0
2024-04-17 13:40:00,172.66,172.68,172.44,172.58,53405.0,170.8032,170.823,170.5855,170.724,53405.0
2024-04-17 13:45:00,172.59,172.65,172.41,172.65,39871.0,170.7339,170.7933,170.5559,170.7933,39871.0
2024-04-17 13:50:00,172.7,172.9,172.57,172.86,84942.0,170.8427,171.0406,170.7141,171.001,84942.0
2024-04-17 13:55:00,172.85,173.02,172.85,172.97,48613.0,170.9911,171.1593,170.9911,171.1098,48613.0
2024-04-17 14:00:00,172.98,173.0,172.83,172.96,27587.0,171.1197,171.1395,170.9714,171.1,27587.0
2024-04-17 14:05:00,172.95,173.04,172.89,172.95,53982.0,171.0901,171.1791,171.0307,171.0901,53982.0
2024-04-17 14:10:00,172.94,172.94,172.72,172.72,39259.0,171.0802,171.0802,170.8625,170.8625,39259.0
2024-04-17 14:15:00,172.73,172.85,172.55,172.78,35608.0,170.8724,170.9911,170.6944,170.9219,35608.0
2024-04-17 14:20:00,172.78,172.78,172.61,172.71,34908.0,170.9219,170.9219,170.7537,170.8526,34908.0
2024-04-17 14:25:00,172.7,172.92,172.66,172.74,41992.0,170.8427,171.0604,170.8032,170.8823,41992.0
2024-04-17 14:30:00,172.74,172.81,172.7,172.79,26439.0,170.8823,170.9516,170.8427,170.9318,26439.0
2024-04-17 14:35:00,172.78,172.88,172.62,172.82,31988.0,170.9219,171.0208,170.7636,170.9615,31988.0
2024-04-17 14:40:00,172.82,173.48,172.82,173.47,72239.0,170.9615,171.6144,170.9615,171.6045,72239.0
2024-04-17 14:45:00,173.46,173.51,173.14,173.17,66810.0,171.5946,171.644,171.278,171.3077,66810.0
2024-04-17 14:50:00,173.18,173.25,172.7,172.76,47492.0,171.3176,171.3868,170.8427,170.9021,47492.0
2024-04-17 14:55:00,172.74,172.87,172.65,172.76,61995.0,170.8823,171.0109,170.7933,170.9021,61995.0
2024-04-17 15:00:00,172.72,172.74,172.47,172.49,37201.0,170.8625,170.8823,170.6152,170.635,37201.0
2024-04-17 15:05:00,172.51,172.57,172.42,172.46,23143.0,170.6548,170.7141,170.5658,170.6053,23143.0
2024-04-17 15:10:00,172.46,172.53,172.27,172.36,42620.0,170.6053,170.6746,170.4174,170.5064,42620.0
2024-04-17 15:15:00,172.39,172.69,172.39,172.59,41501.0,170.5361,170.8329,170.5361,170.7339,41501.0
2024-04-17 15:20:00,172.59,172.68,172.44,172.51,31012.0,170.7339,170.823,170.5855,170.6548,31012.0
2024-04-17 15:25:00,172.5,172.59,172.4,172.43,31101.0,170.6449,170.7339,170.546,170.5757,31101.0
2024-04-17 15:30:00,172.44,172.64,172.41,172.59,55178.0,170.5855,170.7834,170.5559,170.7339,55178.0
2024-04-17 15:35:00,172.58,172.59,172.3,172.37,40044.0,170.724,170.7339,170.4471,170.5163,40044.0
2024-04-17 15:40:00,172.37,172.54,172.24,172.46,62658.0,170.5163,170.6845,170.3877,170.6053,62658.0
2024-04-17 15:45:00,172.45,172.66,172.37,172.61,55236.0,170.5954,170.8032,170.5163,170.7537,55236.0
2024-04-17 15:50:00,172.62,172.64,172.34,172.56,122377.0,170.7636,170.7834,170.4866,170.7043,122377.0
2024-04-17 15:55:00,172.56,172.61,172.26,172.3,433093.0,170.7043,170.7537,170.4075,170.4471,433093.0
2024-04-18 09:30:00,172.65,172.74,172.17,172.19,64622.0,170.7933,170.8823,170.3184,170.3382,64622.0
2024-04-18 09:35:00,172.17,172.26,171.71,171.76,41494.0,170.3184,170.4075,169.8634,169.9129,41494.0
2024-04-18 09:40:00,171.75,171.92,171.64,171.8,46473.0,169.903,170.0711,169.7941,169.9524,46473.0
2024-04-18 09:45:00,171.79,172.18,171.72,172.15,100038.0,169.9425,170.3283,169.8733,170.2987,100038.0
2024-04-18 09:50:00,172.15,172.22,171.92,172.0,33879.0,170.2987,170.3679,170.0711,170.1503,33879.0
2024-04-18 09:55:00,171.99,172.21,171.93,172.1,31810.0,170.1404,170.358,170.081,170.2492,31810.0
2024-04-18 10:00:00,172.13,172.19,171.8,171.85,31877.0,170.2789,170.3382,169.9524,170.0019,31877.0
2024-04-18 10:05:00,171.88,172.22,171.85,172.21,46577.0,170.0316,170.3679,170.0019,170.358,46577.0
2024-04-18 10:10:00,172.2,172.41,172.18,172.4,35773.0,170.3481,170.5559,170.3283,170.546,35773.0
2024-04-18 10:15:00,172.4,172.67,172.37,172.67,51231.0,170.546,170.8131,170.5163,170.8131,51231.0
2024-04-18 10:20:00,172.65,172.66,172.41,172.48,49131.0,170.7933,170.8032,170.5559,170.6251,49131.0
2024-04-18 10:25:00,172.47,172.78,172.47,172.73,38249.0,170.6152,170.9219,170.6152,170.8724,38249.0
2024-04-18 10:30:00,172.74,172.84,172.63,172.76,40474.0,170.8823,170.9812,170.7735,170.9021,40474.0
2024-04-18 10:35:00,172.75,172.94,172.71,172.76,42962.0,170.8922,171.0802,170.8526,170.9021,42962.0
2024-04-18 10:40:00,172.78,172.99,172.69,172.99,35108.0,170.9219,171.1296,170.8329,171.1296,35108.0
2024-04-18 10:45:00,173.02,173.11,172.86,172.98,43144.0,171.1593,171.2483,171.001,171.1197,43144.0
2024-04-18 10:50:00,173.0,173.07,172.86,172.99,35941.0,171.1395,171.2088,171.001,171.1296,35941.0
2024-04-18 10:55:00,172.98,173.3,172.98,173.11,69649.0,171.1197,171.4363,171.1197,171.2483,69649.0
2024-04-18 11:00:00,173.15,173.2,173.0,173.01,17784.0,171.2879,171.3374,171.1395,171.1494,17784.0
2024-04-18 11:05:00,173.01,173.15,172.97,173.07,33756.0,171.1494,171.2879,171.1098,171.2088,33756.0
2024-04-18 11:10:00,173.09,173.24,173.07,173.24,27190.0,171.2286,171.3769,171.2088,171.3769,27190.0
2024-04-18 11:15:00,173.23,173.37,173.19,173.19,31612.0,171.367,171.5055,171.3275,171.3275,31612.0
2024-04-18 11:20:00,173.2,173.33,173.17,173.31,20829.0,171.3374,171.466,171.3077,171.4462,20829.0
2024-04-18 11:25:00,173.3,173.3,172.97,173.0,39375.0,171.4363,171.4363,171.1098,171.1395,39375.0
2024-04-18 11:30:00,173.01,173.08,172.93,173.0,33146.0,171.1494,171.2187,171.0703,171.1395,33146.0
2024-04-18 11:35:00,173.03,173.04,172.83,172.86,14937.0,171.1692,171.1791,170.9714,171.001,14937.0
2024-04-18 11:40:00,172.83,172.84,172.72,172.83,19802.0,170.9714,170.9812,170.8625,170.9714,19802.0
2024-04-18 11:45:00,172.8,172.81,172.71,172.71,13245.0,170.9417,170.9516,170.8526,170.8526,13245.0
2024-04-18 11:50:00,172.72,172.8,172.64,172.7,25531.0,170.8625,170.9417,170.7834,170.8427,25531.0
2024-04-18 11:55:00,172.7,172.75,172.63,172.65,18381.0,170.8427,170.8922,170.7735,170.7933,18381.0
2024-04-18 12:00:00,172.64,172.81,172.63,172.68,25710.0,170.7834,170.9516,170.7735,170.823,25710.0
2024-04-18 12:05:00,172.67,172.67,172.47,172.53,39823.0,170.8131,170.8131,170.6152,170.6746,39823.0
2024-04-18 12:10:00,172.54,172.65,172.45,172.5,23801.0,170.6845,170.7933,170.5954,170.6449,23801.0
2024-04-18 12:15:00,172.48,172.6,172.44,172.6,17893.0,170.6251,170.7438,170.5855,170.7438,17893.0
2024-04-18 12:20:00,172.6,172.6,172.46,172.52,19047.0,170.7438,170.7438,170.6053,170.6647,19047.0
2024-04-18 12:25:00,172.5,172.64,172.47,172.64,19102.0,170.6449,170.7834,170.6152,170.7834,19102.0
2024-04-18 12:30:00,172.66,172.66,172.2,172.24,36740.0,170.8032,170.8032,170.3481,170.3877,36740.0
2024-04-18 12:35:00,172.25,172.6,172.25,172.49,34770.0,170.3976,170.7438,170.3976,170.635,34770.0
2024-04-18 12:40:00,172.52,172.52,172.22,172.32,42102.0,170.6647,170.6647,170.3679,170.4668,42102.0
2024-04-18 12:45:00,172.31,172.33,172.02,172.08,34568.0,170.4569,170.4767,170.1701,170.2294,34568.0
2024-04-18 12:50:00,172.08,172.15,171.9,171.97,44882.0,170.2294,170.2987,170.0514,170.1206,44882.0
2024-04-18 12:55:00,171.96,172.07,171.87,171.93,25987.0,170.1107,170.2195,170.0217,170.081,25987.0
2024-04-18 13:00:00,171.94,172.0,171.88,171.88,31348.0,170.0909,170.1503,170.0316,170.0316,31348.0
2024-04-18 13:05:00,171.87,171.89,171.73,171.81,49866.0,170.0217,170.0415,169.8832,169.9623,49866.0
2024-04-18 13:10:00,171.83,171.83,171.55,171.58,32384.0,169.9821,169.9821,169.7051,169.7348,32384.0
2024-04-18 13:15:00,171.59,171.61,171.18,171.37,63715.0,169.7447,169.7645,169.3391,169.5271,63715.0
2024-04-18 13:20:00,171.37,171.45,171.15,171.15,62928.0,169.5271,169.6062,169.3094,169.3094,62928.0
2024-04-18 13:25:00,171.17,171.6,171.14,171.57,81405.0,169.3292,169.7546,169.2995,169.7249,81405.0
2024-04-18 13:30:00,171.58,171.58,171.33,171.36,35149.0,169.7348,169.7348,169.4875,169.5172,35149.0
2024-04-18 13:35:00,171.36,171.43,171.14,171.18,18761.0,169.5172,169.5864,169.2995,169.3391,18761.0
2024-04-18 13:40:00,171.19,171.23,170.93,171.17,33493.0,169.349,169.3886,169.0918,169.3292,33493.0
2024-04-18 13:45:00,171.17,171.28,171.13,171.2,21404.0,169.3292,169.438,169.2896,169.3589,21404.0
2024-04-18 13:50:00,171.17,171.21,170.96,171.04,33819.0,169.3292,169.3688,169.1215,169.2006,33819.0
2024-04-18 13:55:00,171.05,171.22,171.02,171.19,32168.0,169.2105,169.3787,169.1808,169.349,32168.0
2024-04-18 14:00:00,171.18,171.2,171.01,171.05,29102.0,169.3391,169.3589,169.1709,169.2105,29102.0
2024-04-18 14:05:00,171.04,171.07,170.87,170.96,39660.0,169.2006,169.2303,169.0324,169.1215,39660.0
2024-04-18 14:10:00,170.95,171.14,170.79,171.02,77246.0,169.1116,169.2995,168.9533,169.1808,77246.0
2024-04-18 14:15:00,171.01,171.33,171.01,171.27,28032.0,169.1709,169.4875,169.1709,169.4281,28032.0
2024-04-18 14:20:00,171.28,171.54,171.22,171.41,22836.0,169.438,169.6952,169.3787,169.5666,22836.0
2024-04-18 14:25:00,171.4,171.53,171.18,171.24,28342.0,169.5567,169.6853,169.3391,169.3985,28342.0
2024-04-18 14:30:00,171.24,171.25,170.86,170.88,41120.0,169.3985,169.4083,169.0225,169.0423,41120.0
2024-04-18 14:35:00,170.88,171.08,170.87,170.98,31953.0,169.0423,169.2402,169.0324,169.1412,31953.0
2024-04-18 14:40:00,170.97,171.3,170.97,171.27,47474.0,169.1314,169.4578,169.1314,169.4281,47474.0
2024-04-18 14:45:00,171.24,171.31,171.15,171.27,25485.0,169.3985,169.4677,169.3094,169.4281,25485.0
2024-04-18 14:50:00,171.24,171.24,171.08,171.12,24804.0,169.3985,169.3985,169.2402,169.2797,24804.0
2024-04-18 14:55:00,171.13,171.2,171.03,171.07,22001.0,169.2896,169.3589,169.1907,169.2303,22001.0
2024-04-18 15:00:00,171.06,171.48,171.06,171.35,33571.0,169.2204,169.6359,169.2204,169.5073,33571.0
2024-04-18 15:05:00,171.36,171.54,171.3,171.41,25038.0,169.5172,169.6952,169.4578,169.5666,25038.0
2024-04-18 15:10:00,171.39,171.56,171.31,171.38,30098.0,169.5468,169.715,169.4677,169.5369,30098.0
2024-04-18 15:15:00,171.41,171.47,171.28,171.38,30097.0,169.5666,169.626,169.438,169.5369,30097.0
2024-04-18 15:20:00,171.39,171.53,171.24,171.46,29179.0,169.5468,169.6853,169.3985,169.6161,29179.0
2024-04-18 15:25:00,171.41,171.43,171.26,171.41,46151.0,169.5666,169.5864,169.4182,169.5666,46151.0
2024-04-18 15:30:00,171.43,171.55,171.41,171.55,32993.0,169.5864,169.7051,169.5666,169.7051,32993.0
2024-04-18 15:35:00,171.54,171.59,171.33,171.34,40314.0,169.6952,169.7447,169.4875,169.4974,40314.0
2024-04-18 15:40:00,171.34,171.5,171.33,171.49,34658.0,169.4974,169.6557,169.4875,169.6458,34658.0
2024-04-18 15:45:00,171.5,171.52,171.38,171.49,39395.0,169.6557,169.6754,169.5369,169.6458,39395.0
2024-04-18 15:50:00,171.5,171.65,171.19,171.22,93551.0,169.6557,169.804,169.349,169.3787,93551.0
2024-04-18 15:55:00,171.21,171.32,171.15,171.25,327850.0,169.3688,169.4776,169.3094,169.4083,327850.0
2024-04-19 09:30:00,171.3,171.41,170.86,171.2,147121.0,169.4578,169.5666,169.0225,169.3589,147121.0
2024-04-19 09:35:00,171.13,171.22,170.95,171.05,63706.0,169.2896,169.3787,169.1116,169.2105,63706.0
2024-04-19 09:40:00,171.08,171.47,170.98,171.43,120305.0,169.2402,169.626,169.1412,169.5864,120305.0
2024-04-19 09:45:00,171.41,171.65,171.27,171.28,93838.0,169.5666,169.804,169.4281,169.438,93838.0
2024-04-19 09:50:00,171.28,171.38,171.01,171.31,77005.0,169.438,169.5369,169.1709,169.4677,77005.0
2024-04-19 09:55:00,171.29,171.39,171.19,171.34,53372.0,169.4479,169.5468,169.349,169.4974,53372.0
2024-04-19 10:00:00,171.33,171.55,171.19,171.27,40097.0,169.4875,169.7051,169.349,169.4281,40097.0
2024-04-19 10:05:00,171.29,171.41,171.17,171.18,38311.0,169.4479,169.5666,169.3292,169.3391,38311.0
2024-04-19 10:10:00,171.18,171.21,170.94,171.04,56461.0,169.3391,169.3688,169.1017,169.2006,56461.0
2024-04-19 10:15:00,171.05,171.12,170.93,170.97,71506.0,169.2105,169.2797,169.0918,169.1314,71506.0
2024-04-19 10:20:00,170.97,171.24,170.92,170.94,72407.0,169.1314,169.3985,169.0819,169.1017,72407.0
2024-04-19 10:25:00,170.95,171.01,170.69,170.85,43375.0,169.1116,169.1709,168.8544,169.0126,43375.0
2024-04-19 10:30:00,170.84,171.11,170.82,170.97,50481.0,169.0028,169.2698,168.983,169.1314,50481.0
2024-04-19 10:35:00,170.97,170.98,170.56,170.61,36395.0,169.1314,169.1412,168.7258,168.7752,36395.0
2024-04-19 10:40:00,170.64,170.89,170.54,170.88,27769.0,168.8049,169.0522,168.706,169.0423,27769.0
2024-04-19 10:45:00,170.88,171.16,170.87,171.09,57590.0,169.0423,169.3193,169.0324,169.2501,57590.0
2024-04-19 10:50:00,171.1,171.23,171.01,171.09,38797.0,169.26,169.3886,169.1709,169.2501,38797.0
2024-04-19 10:55:00,171.08,171.12,170.8,170.88,71491.0,169.2402,169.2797,168.9632,169.0423,71491.0
2024-04-19 11:00:00,170.87,170.87,170.64,170.76,50009.0,169.0324,169.0324,168.8049,168.9236,50009.0
2024-04-19 11:05:00,170.76,170.99,170.74,170.99,54147.0,168.9236,169.1511,168.9038,169.1511,54147.0
2024-04-19 11:10:00,171.0,171.02,170.76,170.8,35905.0,169.161,169.1808,168.9236,168.9632,35905.0
2024-04-19 11:15:00,170.82,170.88,170.67,170.69,57363.0,168.983,169.0423,168.8346,168.8544,57363.0
2024-04-19 11:20:00,170.69,170.73,170.57,170.61,39579.0,168.8544,168.8939,168.7357,168.7752,39579.0
2024-04-19 11:25:00,170.6,170.84,170.6,170.82,66819.0,168.7653,169.0028,168.7653,168.983,66819.0
2024-04-19 11:30:00,170.81,170.87,170.73,170.75,28470.0,168.9731,169.0324,168.8939,168.9137,28470.0
2024-04-19 11:35:00,170.76,170.82,170.53,170.75,57489.0,168.9236,168.983,168.6961,168.9137,57489.0
2024-04-19 11:40:00,170.76,170.85,170.57,170.67,29216.0,168.9236,169.0126,168.7357,168.8346,29216.0
2024-04-19 11:45:00,170.68,170.75,170.61,170.69,58910.0,168.8445,168.9137,168.7752,168.8544,58910.0
2024-04-19 11:50:00,170.7,170.79,170.58,170.58,54714.0,168.8643,168.9533,168.7455,168.7455,54714.0
2024-04-19 11:55:00,170.59,170.64,170.36,170.36,37799.0,168.7554,168.8049,168.5279,168.5279,37799.0
2024-04-19 12:00:00,170.36,170.54,170.26,170.3,42205.0,168.5279,168.706,168.429,168.4686,42205.0
2024-04-19 12:05:00,170.3,170.36,170.11,170.23,28140.0,168.4686,168.5279,168.2806,168.3993,28140.0
2024-04-19 12:10:00,170.23,170.24,169.76,169.78,42205.0,168.3993,168.4092,167.9344,167.9542,42205.0
2024-04-19 12:15:00,169.78,169.88,169.68,169.68,77620.0,167.9542,168.0531,167.8552,167.8552,77620.0
2024-04-19 12:20:00,169.69,169.82,169.6,169.64,51684.0,167.8651,167.9937,167.7761,167.8157,51684.0
2024-04-19 12:25:00,169.64,169.73,169.51,169.51,51162.0,167.8157,167.9047,167.6871,167.6871,51162.0
2024-04-19 12:30:00,169.52,169.68,169.52,169.61,36454.0,167.6969,167.8552,167.6969,167.786,36454.0
2024-04-19 12:35:00,169.6,169.63,169.37,169.37,26169.0,167.7761,167.8058,167.5486,167.5486,26169.0
2024-04-19 12:40:00,169.37,169.79,169.33,169.77,51507.0,167.5486,167.964,167.509,167.9443,51507.0
2024-04-19 12:45:00,169.77,169.9,169.69,169.8,45412.0,167.9443,168.0729,167.8651,167.9739,45412.0
2024-04-19 12:50:00,169.81,170.09,169.78,169.78,64672.0,167.9838,168.2608,167.9542,167.9542,64672.0
2024-04-19 12:55:00,169.78,170.0,169.78,169.99,35411.0,167.9542,168.1718,167.9542,168.1619,35411.0
2024-04-19 13:00:00,169.99,170.14,169.97,170.02,34995.0,168.1619,168.3103,168.1421,168.1916,34995.0
2024-04-19 13:05:00,170.01,170.22,169.98,170.22,27964.0,168.1817,168.3894,168.152,168.3894,27964.0
2024-04-19 13:10:00,170.23,170.27,170.1,170.15,33036.0,168.3993,168.4389,168.2707,168.3202,33036.0
2024-04-19 13:15:00,170.17,170.29,170.0,170.25,37363.0,168.34,168.4587,168.1718,168.4191,37363.0
2024-04-19 13:20:00,170.26,170.29,170.05,170.13,21042.0,168.429,168.4587,168.2212,168.3004,21042.0
2024-04-19 13:25:00,170.13,170.18,169.9,169.93,30301.0,168.3004,168.3498,168.0729,168.1025,30301.0
2024-04-19 13:30:00,169.93,170.13,169.93,170.11,22170.0,168.1025,168.3004,168.1025,168.2806,22170.0
2024-04-19 13:35:00,170.11,170.15,170.0,170.02,18999.0,168.2806,168.3202,168.1718,168.1916,18999.0
2024-04-19 13:40:00,170.0,170.13,170.0,170.08,13516.0,168.1718,168.3004,168.1718,168.2509,13516.0
2024-04-19 13:45:00,170.1,170.33,170.08,170.33,20805.0,168.2707,168.4982,168.2509,168.4982,20805.0
2024-04-19 13:50:00,170.33,170.56,170.33,170.54,38417.0,168.4982,168.7258,168.4982,168.706,38417.0
2024-04-19 13:55:00,170.54,170.59,170.13,170.24,57104.0,168.706,168.7554,168.3004,168.4092,57104.0
2024-04-19 14:00:00,170.23,170.25,169.85,169.93,47662.0,168.3993,168.4191,168.0234,168.1025,47662.0
2024-04-19 14:05:00,169.93,170.18,169.82,169.95,75294.0,168.1025,168.3498,167.9937,168.1223,75294.0
2024-04-19 14:10:00,169.97,170.06,169.88,169.88,29994.0,168.1421,168.2311,168.0531,168.0531,29994.0
2024-04-19 14:15:00,169.86,169.96,169.75,169.9,48086.0,168.0333,168.1322,167.9245,168.0729,48086.0
2024-04-19 14:20:00,169.9,170.02,169.84,169.99,23131.0,168.0729,168.1916,168.0135,168.1619,23131.0
2024-04-19 14:25:00,169.96,169.98,169.62,169.64,57454.0,168.1322,168.152,167.7959,167.8157,57454.0
2024-04-19 14:30:00,169.63,169.8,169.62,169.69,46387.0,167.8058,167.9739,167.7959,167.8651,46387.0
2024-04-19 14:35:00,169.71,169.74,169.41,169.44,43002.0,167.8849,167.9146,167.5881,167.6178,43002.0
2024-04-19 14:40:00,169.43,169.43,169.24,169.3,89163.0,167.6079,167.6079,167.42,167.4793,89163.0
2024-04-19 14:45:00,169.31,169.37,169.09,169.25,106713.0,167.4892,167.5486,167.2716,167.4299,106713.0
2024-04-19 14:50:00,169.28,169.31,169.13,169.24,52041.0,167.4595,167.4892,167.3111,167.42,52041.0
2024-04-19 14:55:00,169.23,169.41,169.22,169.35,88906.0,167.4101,167.5881,167.4002,167.5288,88906.0
2024-04-19 15:00:00,169.32,169.42,169.21,169.38,61320.0,167.4991,167.598,167.3903,167.5585,61320.0
2024-04-19 15:05:00,169.34,169.47,169.17,169.39,80482.0,167.5189,167.6475,167.3507,167.5683,80482.0
2024-04-19 15:10:00,169.4,169.68,169.36,169.56,52784.0,167.5782,167.8552,167.5387,167.7365,52784.0
2024-04-19 15:15:00,169.57,169.57,169.35,169.48,62499.0,167.7464,167.7464,167.5288,167.6574,62499.0
2024-04-19 15:20:00,169.49,169.58,169.42,169.45,55008.0,167.6673,167.7563,167.598,167.6277,55008.0
2024-04-19 15:25:00,169.47,169.69,169.42,169.54,234524.0,167.6475,167.8651,167.598,167.7167,234524.0
2024-04-19 15:30:00,169.53,169.59,169.43,169.5,80731.0,167.7068,167.7662,167.6079,167.6772,80731.0
2024-04-19 15:35:00,169.52,169.53,169.18,169.32,115055.0,167.6969,167.7068,167.3606,167.4991,115055.0
2024-04-19 15:40:00,169.31,169.32,169.12,169.24,82786.0,167.4892,167.4991,167.3012,167.42,82786.0
2024-04-19 15:45:00,169.25,169.38,169.08,169.34,128820.0,167.4299,167.5585,167.2617,167.5189,128820.0
2024-04-19 15:50:00,169.32,169.67,169.27,169.67,167267.0,167.4991,167.8453,167.4496,167.8453,167267.0
2024-04-19 15:55:00,169.68,169.79,169.62,169.7,559187.0,167.8552,167.964,167.7959,167.875,559187.0
2024-04-22 09:30:00,170.12,170.48,169.84,169.92,135864.0,168.2905,168.6466,168.0135,168.0926,135864.0
2024-04-22 09:35:00,169.88,170.28,169.82,170.2,51986.0,168.0531,168.4488,167.9937,168.3696,51986.0
2024-04-22 09:40:00,170.18,170.29,169.99,170.27,56187.0,168.3498,168.4587,168.1619,168.4389,56187.0
2024-04-22 09:45:00,170.26,170.44,170.13,170.39,87052.0,168.429,168.6071,168.3004,168.5576,87052.0
2024-04-22 09:50:00,170.41,170.51,170.32,170.46,46231.0,168.5774,168.6763,168.4883,168.6268,46231.0
2024-04-22 09:55:00,170.46,170.56,170.29,170.35,39478.0,168.6268,168.7258,168.4587,168.518,39478.0
2024-04-22 10:00:00,170.34,170.58,170.29,170.38,39275.0,168.5081,168.7455,168.4587,168.5477,39275.0
2024-04-22 10:05:00,170.42,170.48,170.21,170.28,28701.0,168.5873,168.6466,168.3795,168.4488,28701.0
2024-04-22 10:10:00,170.29,170.38,170.06,170.1,34877.0,168.4587,168.5477,168.2311,168.2707,34877.0
2024-04-22 10:15:00,170.1,170.15,169.98,170.01,28386.0,168.2707,168.3202,168.152,168.1817,28386.0
2024-04-22 10:20:00,170.01,170.02,169.69,169.84,31374.0,168.1817,168.1916,167.8651,168.0135,31374.0
2024-04-22 10:25:00,169.81,169.83,169.51,169.52,85091.0,167.9838,168.0036,167.6871,167.6969,85091.0
2024-04-22 10:30:00,169.51,169.68,169.51,169.6,45819.0,167.6871,167.8552,167.6871,167.7761,45819.0
2024-04-22 10:35:00,169.61,169.66,169.47,169.58,52348.0,167.786,167.8354,167.6475,167.7563,52348.0
2024-04-22 10:40:00,169.58,169.71,169.52,169.58,33041.0,167.7563,167.8849,167.6969,167.7563,33041.0
2024-04-22 10:45:00,169.57,169.65,169.42,169.5,17657.0,167.7464,167.8255,167.598,167.6772,17657.0
2024-04-22 10:50:00,169.5,169.5,169.2,169.21,34721.0,167.6772,167.6772,167.3804,167.3903,34721.0
2024-04-22 10:55:00,169.2,169.22,169.13,169.2,28234.0,167.3804,167.4002,167.3111,167.3804,28234.0
2024-04-22 11:00:00,169.19,169.19,169.08,169.16,21015.0,167.3705,167.3705,167.2617,167.3408,21015.0
2024-04-22 11:05:00,169.15,169.18,169.08,169.11,24818.0,167.3309,167.3606,167.2617,167.2914,24818.0
2024-04-22 11:10:00,169.12,169.17,168.99,168.99,15367.0,167.3012,167.3507,167.1726,167.1726,15367.0
2024-04-22 11:15:00,169.0,169.06,168.91,168.93,27347.0,167.1825,167.2419,167.0935,167.1133,27347.0
2024-04-22 11:20:00,168.95,168.98,168.9,168.98,63661.0,167.1331,167.1628,167.0836,167.1628,63661.0
2024-04-22 11:25:00,168.97,169.13,168.94,169.11,155651.0,167.1529,167.3111,167.1232,167.2914,155651.0
2024-04-22 11:30:00,169.11,169.21,169.08,169.17,47765.0,167.2914,167.3903,167.2617,167.3507,47765.0
2024-04-22 11:35:00,169.16,169.36,169.15,169.3,26854.0,167.3408,167.5387,167.3309,167.4793,26854.0
2024-04-22 11:40:00,169.31,169.33,169.14,169.18,20469.0,167.4892,167.509,167.321,167.3606,20469.0
2024-04-22 11:45:00,169.19,169.33,169.17,169.31,18928.0,167.3705,167.509,167.3507,167.4892,18928.0
2024-04-22 11:50:00,169.31,169.49,169.3,169.46,16937.0,167.4892,167.6673,167.4793,167.6376,16937.0
2024-04-22 11:55:00,169.47,169.53,169.44,169.48,20557.0,167.6475,167.7068,167.6178,167.6574,20557.0
2024-04-22 12:00:00,169.48,169.65,169.43,169.63,35085.0,167.6574,167.8255,167.6079,167.8058,35085.0
2024-04-22 12:05:00,169.65,169.66,169.55,169.61,13149.0,167.8255,167.8354,167.7266,167.786,13149.0
2024-04-22 12:10:00,169.61,169.73,169.61,169.73,10862.0,167.786,167.9047,167.786,167.9047,10862.0
2024-04-22 12:15:00,169.75,170.05,169.74,169.91,58557.0,167.9245,168.2212,167.9146,168.0828,58557.0
2024-04-22 12:20:00,169.89,170.01,169.76,169.76,19916.0,168.063,168.1817,167.9344,167.9344,19916.0
2024-04-22 12:25:00,169.76,169.88,169.73,169.81,19685.0,167.9344,168.0531,167.9047,167.9838,19685.0
2024-04-22 12:30:00,169.82,169.82,169.65,169.7,15198.0,167.9937,167.9937,167.8255,167.875,15198.0
2024-04-22 12:35:00,169.7,169.78,169.67,169.77,17986.0,167.875,167.9542,167.8453,167.9443,17986.0
2024-04-22 12:40:00,169.77,169.83,169.72,169.81,47514.0,167.9443,168.0036,167.8948,167.9838,47514.0
2024-04-22 12:45:00,169.82,170.02,169.82,169.97,24272.0,167.9937,168.1916,167.9937,168.1421,24272.0
2024-04-22 12:50:00,170.0,170.01,169.84,169.89,29045.0,168.1718,168.1817,168.0135,168.063,29045.0
2024-04-22 12:55:00,169.9,169.91,169.81,169.91,53317.0,168.0729,168.0828,167.9838,168.0828,53317.0
2024-04-22 13:00:00,169.9,170.07,169.86,170.04,24082.0,168.0729,168.241,168.0333,168.2114,24082.0
2024-04-22 13:05:00,170.1,170.2,170.1,170.2,17250.0,168.2707,168.3696,168.2707,168.3696,17250.0
2024-04-22 13:10:00,170.17,170.27,170.17,170.21,14823.0,168.34,168.4389,168.34,168.3795,14823.0
2024-04-22 13:15:00,170.23,170.24,170.13,170.15,22328.0,168.3993,168.4092,168.3004,168.3202,22328.0
2024-04-22 13:20:00,170.15,170.33,170.12,170.3,47264.0,168.3202,168.4982,168.2905,168.4686,47264.0
2024-04-22 13:25:00,170.3,170.46,170.3,170.46,69594.0,168.4686,168.6268,168.4686,168.6268,69594.0
2024-04-22 13:30:00,170.46,170.64,170.46,170.59,55771.0,168.6268,168.8049,168.6268,168.7554,55771.0
2024-04-22 13:35:00,170.59,170.67,170.51,170.63,24863.0,168.7554,168.8346,168.6763,168.795,24863.0
2024-04-22 13:40:00,170.64,170.66,170.57,170.62,12972.0,168.8049,168.8247,168.7357,168.7851,12972.0
2024-04-22 13:45:00,170.63,170.84,170.62,170.83,54028.0,168.795,169.0028,168.7851,168.9929,54028.0
2024-04-22 13:50:00,170.82,171.18,170.82,171.18,73971.0,168.983,169.3391,168.983,169.3391,73971.0
2024-04-22 13:55:00,171.19,171.22,170.95,171.01,24175.0,169.349,169.3787,169.1116,169.1709,24175.0
2024-04-22 14:00:00,171.01,171.02,170.88,170.95,69398.0,169.1709,169.1808,169.0423,169.1116,69398.0
2024-04-22 14:05:00,170.96,171.1,170.89,171.04,103029.0,169.1215,169.26,169.0522,169.2006,103029.0
2024-04-22 14:10:00,171.03,171.07,170.98,171.03,21555.0,169.1907,169.2303,169.1412,169.1907,21555.0
2024-04-22 14:15:00,171.04,171.12,170.98,171.1,27768.0,169.2006,169.2797,169.1412,169.26,27768.0
2024-04-22 14:20:00,171.1,171.29,171.1,171.27,36073.0,169.26,169.4479,169.26,169.4281,36073.0
2024-04-22 14:25:00,171.26,171.32,171.22,171.23,19041.0,169.4182,169.4776,169.3787,169.3886,19041.0
2024-04-22 14:30:00,171.24,171.35,171.24,171.32,30157.0,169.3985,169.5073,169.3985,169.4776,30157.0
2024-04-22 14:35:00,171.32,171.37,171.09,171.15,51191.0,169.4776,169.5271,169.2501,169.3094,51191.0
2024-04-22 14:40:00,171.18,171.19,170.95,171.01,50032.0,169.3391,169.349,169.1116,169.1709,50032.0
2024-04-22 14:45:00,171.01,171.05,170.87,170.93,48607.0,169.1709,169.2105,169.0324,169.0918,48607.0
2024-04-22 14:50:00,170.93,170.98,170.83,170.91,30171.0,169.0918,169.1412,168.9929,169.072,30171.0
2024-04-22 14:55:00,170.94,171.09,170.93,171.07,24070.0,169.1017,169.2501,169.0918,169.2303,24070.0
2024-04-22 15:00:00,171.06,171.09,170.98,171.01,14159.0,169.2204,169.2501,169.1412,169.1709,14159.0
2024-04-22 15:05:00,171.03,171.07,170.99,171.05,79309.0,169.1907,169.2303,169.1511,169.2105,79309.0
2024-04-22 15:10:00,171.04,171.06,170.9,171.04,15327.0,169.2006,169.2204,169.0621,169.2006,15327.0
2024-04-22 15:15:00,171.03,171.05,170.91,170.92,23179.0,169.1907,169.2105,169.072,169.0819,23179.0
2024-04-22 15:20:00,170.91,170.91,170.74,170.76,41296.0,169.072,169.072,168.9038,168.9236,41296.0
2024-04-22 15:25:00,170.76,170.92,170.71,170.92,19376.0,168.9236,169.0819,168.8741,169.0819,19376.0
2024-04-22 15:30:00,170.9,170.93,170.58,170.58,25793.0,169.0621,169.0918,168.7455,168.7455,25793.0
2024-04-22 15:35:00,170.58,170.59,170.45,170.46,40658.0,168.7455,168.7554,168.6169,168.6268,40658.0
2024-04-22 15:40:00,170.46,170.57,170.39,170.55,37565.0,168.6268,168.7357,168.5576,168.7159,37565.0
2024-04-22 15:45:00,170.56,170.72,170.5,170.71,71409.0,168.7258,168.884,168.6664,168.8741,71409.0
2024-04-22 15:50:00,170.7,170.7,170.38,170.42,87928.0,168.8643,168.8643,168.5477,168.5873,87928.0
2024-04-22 15:55:00,170.42,170.53,170.33,170.53,307035.0,168.5873,168.6961,168.4982,168.6961,307035.0
2024-04-23 09:30:00,171.55,171.66,170.95,170.98,74141.0,169.7051,169.8139,169.1116,169.1412,74141.0
2024-04-23 09:35:00,170.95,171.02,170.66,170.67,40865.0,169.1116,169.1808,168.8247,168.8346,40865.0
2024-04-23 09:40:00,170.64,170.91,170.63,170.64,59985.0,168.8049,169.072,168.795,168.8049,59985.0
2024-04-23 09:45:00,170.65,171.28,170.65,171.1,105315.0,168.8148,169.438,168.8148,169.26,105315.0
2024-04-23 09:50:00,171.13,171.19,170.88,171.18,69227.0,169.2896,169.349,169.0423,169.3391,69227.0
2024-04-23 09:55:00,171.2,171.42,171.14,171.33,46966.0,169.3589,169.5765,169.2995,169.4875,46966.0
2024-04-23 10:00:00,171.33,171.46,171.2,171.4,59819.0,169.4875,169.6161,169.3589,169.5567,59819.0
2024-04-23 10:05:00,171.37,171.95,171.36,171.75,50256.0,169.5271,170.1008,169.5172,169.903,50256.0
2024-04-23 10:10:00,171.72,171.88,171.65,171.74,44654.0,169.8733,170.0316,169.804,169.8931,44654.0
2024-04-23 10:15:00,171.76,171.85,171.68,171.7,45728.0,169.9129,170.0019,169.8337,169.8535,45728.0
2024-04-23 10:20:00,171.71,171.8,171.51,171.53,26807.0,169.8634,169.9524,169.6655,169.6853,26807.0
2024-04-23 10:25:00,171.53,171.72,171.49,171.68,35599.0,169.6853,169.8733,169.6458,169.8337,35599.0
2024-04-23 10:30:00,171.69,172.05,171.68,172.05,53800.0,169.8436,170.1997,169.8337,170.1997,53800.0
2024-04-23 10:35:00,172.04,172.08,171.9,171.96,45850.0,170.1898,170.2294,170.0514,170.1107,45850.0
2024-04-23 10:40:00,171.96,171.97,171.77,171.83,31952.0,170.1107,170.1206,169.9228,169.9821,31952.0
2024-04-23 10:45:00,171.82,171.85,171.73,171.81,25845.0,169.9722,170.0019,169.8832,169.9623,25845.0
2024-04-23 10:50:00,171.84,171.94,171.77,171.94,22629.0,169.992,170.0909,169.9228,170.0909,22629.0
2024-04-23 10:55:00,171.94,172.16,171.91,172.09,24568.0,170.0909,170.3086,170.0612,170.2393,24568.0
2024-04-23 11:00:00,172.14,172.14,171.68,171.8,58650.0,170.2888,170.2888,169.8337,169.9524,58650.0
2024-04-23 11:05:00,171.79,171.91,171.77,171.86,16920.0,169.9425,170.0612,169.9228,170.0118,16920.0
2024-04-23 11:10:00,171.87,172.16,171.87,172.15,19196.0,170.0217,170.3086,170.0217,170.2987,19196.0
2024-04-23 11:15:00,172.16,172.24,172.1,172.18,37107.0,170.3086,170.3877,170.2492,170.3283,37107.0
2024-04-23 11:20:00,172.18,172.33,172.13,172.32,30304.0,170.3283,170.4767,170.2789,170.4668,30304.0
2024-04-23 11:25:00,172.34,172.38,172.29,172.34,22154.0,170.4866,170.5262,170.4372,170.4866,22154.0
2024-04-23 11:30:00,172.34,172.34,172.05,172.13,38820.0,170.4866,170.4866,170.1997,170.2789,38820.0
2024-04-23 11:35:00,172.17,172.25,172.02,172.2,39930.0,170.3184,170.3976,170.1701,170.3481,39930.0
2024-04-23 11:40:00,172.2,172.31,172.19,172.21,35596.0,170.3481,170.4569,170.3382,170.358,35596.0
2024-04-23 11:45:00,172.22,172.22,172.07,172.12,21185.0,170.3679,170.3679,170.2195,170.269,21185.0
2024-04-23 11:50:00,172.13,172.16,172.03,172.13,7093.0,170.2789,170.3086,170.18,170.2789,7093.0
2024-04-23 11:55:00,172.13,172.21,171.97,171.98,16067.0,170.2789,170.358,170.1206,170.1305,16067.0
2024-04-23 12:00:00,172.0,172.14,171.94,172.14,20691.0,170.1503,170.2888,170.0909,170.2888,20691.0
2024-04-23 12:05:00,172.14,172.29,172.12,172.25,29218.0,170.2888,170.4372,170.269,170.3976,29218.0
2024-04-23 12:10:00,172.25,172.31,172.13,172.28,16386.0,170.3976,170.4569,170.2789,170.4273,16386.0
2024-04-23 12:15:00,172.31,172.41,172.3,172.39,25925.0,170.4569,170.5559,170.4471,170.5361,25925.0
2024-04-23 12:20:00,172.37,172.44,172.36,172.42,18640.0,170.5163,170.5855,170.5064,170.5658,18640.0
2024-04-23 12:25:00,172.42,172.6,172.37,172.56,44353.0,170.5658,170.7438,170.5163,170.7043,44353.0
2024-04-23 12:30:00,172.57,172.62,172.51,172.52,24139.0,170.7141,170.7636,170.6548,170.6647,24139.0
2024-04-23 12:35:00,172.52,172.58,172.43,172.57,20007.0,170.6647,170.724,170.5757,170.7141,20007.0
2024-04-23 12:40:00,172.57,172.61,172.5,172.56,26257.0,170.7141,170.7537,170.6449,170.7043,26257.0
2024-04-23 12:45:00,172.55,172.64,172.54,172.62,67802.0,170.6944,170.7834,170.6845,170.7636,67802.0
2024-04-23 12:50:00,172.63,172.66,172.53,172.53,12406.0,170.7735,170.8032,170.6746,170.6746,12406.0
2024-04-23 12:55:00,172.51,172.52,172.39,172.42,23449.0,170.6548,170.6647,170.5361,170.5658,23449.0
2024-04-23 13:00:00,172.43,172.49,172.39,172.49,32457.0,170.5757,170.635,170.5361,170.635,32457.0
2024-04-23 13:05:00,172.48,172.6,172.46,172.49,18373.0,170.6251,170.7438,170.6053,170.635,18373.0
2024-04-23 13:10:00,172.49,172.5,172.26,172.32,31367.0,170.635,170.6449,170.4075,170.4668,31367.0
2024-04-23 13:15:00,172.33,172.46,172.28,172.46,13215.0,170.4767,170.6053,170.4273,170.6053,13215.0
2024-04-23 13:20:00,172.47,172.58,172.46,172.5,13002.0,170.6152,170.724,170.6053,170.6449,13002.0
2024-04-23 13:25:00,172.51,172.55,172.45,172.52,8684.0,170.6548,170.6944,170.5954,170.6647,8684.0
2024-04-23 13:30:00,172.56,172.56,172.45,172.52,7838.0,170.7043,170.7043,170.5954,170.6647,7838.0
2024-04-23 13:35:00,172.5,172.52,172.39,172.45,16221.0,170.6449,170.6647,170.5361,170.5954,16221.0
2024-04-23 13:40:00,172.47,172.65,172.45,172.6,23823.0,170.6152,170.7933,170.5954,170.7438,23823.0
2024-04-23 13:45:00,172.59,172.65,172.53,172.63,16403.0,170.7339,170.7933,170.6746,170.7735,16403.0
2024-04-23 13:50:00,172.64,172.72,172.63,172.66,15701.0,170.7834,170.8625,170.7735,170.8032,15701.0
2024-04-23 13:55:00,172.66,172.76,172.66,172.76,14747.0,170.8032,170.9021,170.8032,170.9021,14747.0
2024-04-23 14:00:00,172.76,172.77,172.68,172.7,24920.0,170.9021,170.912,170.823,170.8427,24920.0
2024-04-23 14:05:00,172.71,172.79,172.7,172.73,22886.0,170.8526,170.9318,170.8427,170.8724,22886.0
2024-04-23 14:10:00,172.74,172.82,172.62,172.69,34238.0,170.8823,170.9615,170.7636,170.8329,34238.0
2024-04-23 14:15:00,172.7,172.78,172.69,172.76,19376.0,170.8427,170.9219,170.8329,170.9021,19376.0
2024-04-23 14:20:00,172.76,172.86,172.76,172.85,10460.0,170.9021,171.001,170.9021,170.9911,10460.0
2024-04-23 14:25:00,172.87,172.9,172.83,172.86,23388.0,171.0109,171.0406,170.9714,171.001,23388.0
2024-04-23 14:30:00,172.86,172.89,172.79,172.88,50063.0,171.001,171.0307,170.9318,171.0208,50063.0
2024-04-23 14:35:00,172.88,172.92,172.86,172.9,11870.0,171.0208,171.0604,171.001,171.0406,11870.0
2024-04-23 14:40:00,172.9,173.04,172.9,173.01,19478.0,171.0406,171.1791,171.0406,171.1494,19478.0
2024-04-23 14:45:00,172.99,172.99,172.86,172.88,22935.0,171.1296,171.1296,171.001,171.0208,22935.0
2024-04-23 14:50:00,172.88,172.88,172.73,172.77,23123.0,171.0208,171.0208,170.8724,170.912,23123.0
2024-04-23 14:55:00,172.76,172.94,172.76,172.94,15052.0,170.9021,171.0802,170.9021,171.0802,15052.0
2024-04-23 15:00:00,172.93,172.94,172.63,172.68,37302.0,171.0703,171.0802,170.7735,170.823,37302.0
2024-04-23 15:05:00,172.68,172.75,172.6,172.64,45640.0,170.823,170.8922,170.7438,170.7834,45640.0
2024-04-23 15:10:00,172.64,172.78,172.6,172.68,25035.0,170.7834,170.9219,170.7438,170.823,25035.0
2024-04-23 15:15:00,172.7,172.75,172.67,172.69,21177.0,170.8427,170.8922,170.8131,170.8329,21177.0
2024-04-23 15:20:00,172.68,172.73,172.62,172.69,47856.0,170.823,170.8724,170.7636,170.8329,47856.0
2024-04-23 15:25:00,172.69,172.72,172.62,172.69,24462.0,170.8329,170.8625,170.7636,170.8329,24462.0
2024-04-23 15:30:00,172.68,172.68,172.58,172.65,50199.0,170.823,170.823,170.724,170.7933,50199.0
2024-04-23 15:35:00,172.65,172.74,172.63,172.68,48068.0,170.7933,170.8823,170.7735,170.823,48068.0
2024-04-23 15:40:00,172.68,172.74,172.62,172.74,46298.0,170.823,170.8823,170.7636,170.8823,46298.0
2024-04-23 15:45:00,172.73,172.8,172.61,172.8,78909.0,170.8724,170.9417,170.7537,170.9417,78909.0
2024-04-23 15:50:00,172.8,172.8,172.64,172.74,169633.0,170.9417,170.9417,170.7834,170.8823,169633.0
2024-04-23 15:55:00,172.73,172.76,172.46,172.61,260273.0,170.8724,170.9021,170.6053,170.7537,260273.0
2024-04-24 09:30:00,175.09,175.2,174.33,174.35,104123.0,173.207,173.3159,172.4552,172.475,104123.0
2024-04-24 09:35:00,174.46,174.89,174.43,174.82,83064.0,172.5838,173.0092,172.5541,172.94,83064.0
2024-04-24 09:40:00,174.86,175.17,174.74,175.07,78182.0,172.9795,173.2862,172.8608,173.1873,78182.0
2024-04-24 09:45:00,175.08,175.29,174.98,175.28,109743.0,173.1972,173.4049,173.0982,173.395,109743.0
2024-04-24 09:50:00,175.29,175.55,175.17,175.2,61145.0,173.4049,173.6621,173.2862,173.3159,61145.0
2024-04-24 09:55:00,175.21,175.27,174.74,174.95,104887.0,173.3258,173.3851,172.8608,173.0686,104887.0
2024-04-24 10:00:00,174.97,175.2,174.92,175.13,114006.0,173.0883,173.3159,173.0389,173.2466,114006.0
2024-04-24 10:05:00,175.12,175.63,175.12,175.45,67212.0,173.2367,173.7412,173.2367,173.5632,67212.0
2024-04-24 10:10:00,175.46,175.53,174.92,174.92,60781.0,173.5731,173.6423,173.0389,173.0389,60781.0
2024-04-24 10:15:00,174.96,175.05,174.77,174.83,48922.0,173.0784,173.1675,172.8905,172.9498,48922.0
2024-04-24 10:20:00,174.82,175.02,174.79,174.93,36875.0,172.94,173.1378,172.9103,173.0488,36875.0
2024-04-24 10:25:00,174.93,175.01,174.84,174.93,52514.0,173.0488,173.1279,172.9597,173.0488,52514.0
2024-04-24 10:30:00,174.94,175.04,174.56,174.65,37659.0,173.0587,173.1576,172.6827,172.7718,37659.0
2024-04-24 10:35:00,174.65,174.66,174.43,174.47,36651.0,172.7718,172.7817,172.5541,172.5937,36651.0
2024-04-24 10:40:00,174.47,174.56,174.28,174.46,48201.0,172.5937,172.6827,172.4058,172.5838,48201.0
2024-04-24 10:45:00,174.46,174.46,174.26,174.4,39367.0,172.5838,172.5838,172.386,172.5245,39367.0
2024-04-24 10:50:00,174.39,174.39,174.16,174.31,47041.0,172.5146,172.5146,172.287,172.4354,47041.0
2024-04-24 10:55:00,174.3,174.33,174.2,174.24,30389.0,172.4255,172.4552,172.3266,172.3662,30389.0
2024-04-24 11:00:00,174.25,174.29,173.95,173.97,51786.0,172.3761,172.4156,172.0793,172.0991,51786.0
2024-04-24 11:05:00,173.97,174.11,173.94,174.09,115145.0,172.0991,172.2376,172.0694,172.2178,115145.0
2024-04-24 11:10:00,174.11,174.24,174.04,174.06,27326.0,172.2376,172.3662,172.1683,172.1881,27326.0
2024-04-24 11:15:00,174.05,174.06,173.93,173.97,23045.0,172.1782,172.1881,172.0595,172.0991,23045.0
2024-04-24 11:20:00,173.95,174.04,173.81,173.83,32911.0,172.0793,172.1683,171.9408,171.9606,32911.0
2024-04-24 11:25:00,173.81,174.0,173.81,173.95,37276.0,171.9408,172.1288,171.9408,172.0793,37276.0
2024-04-24 11:30:00,173.97,174.09,173.95,174.06,17477.0,172.0991,172.2178,172.0793,172.1881,17477.0
2024-04-24 11:35:00,174.07,174.28,173.97,174.26,34195.0,172.198,172.4058,172.0991,172.386,34195.0
2024-04-24 11:40:00,174.27,174.28,173.71,173.71,39396.0,172.3959,172.4058,171.8419,171.8419,39396.0
2024-04-24 11:45:00,173.72,173.72,173.44,173.54,34430.0,171.8518,171.8518,171.5748,171.6737,34430.0
2024-04-24 11:50:00,173.56,173.58,173.4,173.54,48027.0,171.6935,171.7133,171.5352,171.6737,48027.0
2024-04-24 11:55:00,173.54,173.58,173.43,173.52,32297.0,171.6737,171.7133,171.5649,171.6539,32297.0
2024-04-24 12:00:00,173.51,173.73,173.48,173.68,50652.0,171.644,171.8617,171.6144,171.8122,50652.0
2024-04-24 12:05:00,173.67,173.67,173.31,173.31,26603.0,171.8023,171.8023,171.4462,171.4462,26603.0
2024-04-24 12:10:00,173.31,173.35,173.22,173.28,20122.0,171.4462,171.4858,171.3572,171.4165,20122.0
2024-04-24 12:15:00,173.28,173.34,173.24,173.28,32486.0,171.4165,171.4759,171.3769,171.4165,32486.0
2024-04-24 12:20:00,173.28,173.46,173.25,173.46,14435.0,171.4165,171.5946,171.3868,171.5946,14435.0
2024-04-24 12:25:00,173.46,173.48,173.39,173.41,9086.0,171.5946,171.6144,171.5253,171.5451,9086.0
2024-04-24 12:30:00,173.37,173.37,173.0,173.05,15672.0,171.5055,171.5055,171.1395,171.189,15672.0
2024-04-24 12:35:00,173.08,173.2,173.07,173.18,29009.0,171.2187,171.3374,171.2088,171.3176,29009.0
2024-04-24 12:40:00,173.19,173.2,173.06,173.11,22961.0,171.3275,171.3374,171.1989,171.2483,22961.0
2024-04-24 12:45:00,173.15,173.15,172.94,173.04,12042.0,171.2879,171.2879,171.0802,171.1791,12042.0
2024-04-24 12:50:00,173.03,173.34,173.0,173.34,15273.0,171.1692,171.4759,171.1395,171.4759,15273.0
2024-04-24 12:55:00,173.32,173.6,173.31,173.59,40640.0,171.4561,171.7331,171.4462,171.7232,40640.0
2024-04-24 13:00:00,173.61,173.65,173.47,173.5,33386.0,171.743,171.7825,171.6045,171.6341,33386.0
2024-04-24 13:05:00,173.51,173.57,173.4,173.42,31720.0,171.644,171.7034,171.5352,171.555,31720.0
2024-04-24 13:10:00,173.44,173.56,173.44,173.46,19850.0,171.5748,171.6935,171.5748,171.5946,19850.0
2024-04-24 13:15:00,173.47,173.69,173.44,173.66,36763.0,171.6045,171.8221,171.5748,171.7924,36763.0
2024-04-24 13:20:00,173.67,173.83,173.61,173.83,9465.0,171.8023,171.9606,171.743,171.9606,9465.0
2024-04-24 13:25:00,173.84,173.93,173.83,173.88,18308.0,171.9705,172.0595,171.9606,172.0101,18308.0
2024-04-24 13:30:00,173.89,174.06,173.88,173.9,26711.0,172.02,172.1881,172.0101,172.0298,26711.0
2024-04-24 13:35:00,173.91,174.06,173.87,173.95,26773.0,172.0397,172.1881,172.0002,172.0793,26773.0
2024-04-24 13:40:00,173.97,174.13,173.97,174.09,12837.0,172.0991,172.2574,172.0991,172.2178,12837.0
2024-04-24 13:45:00,174.12,174.29,174.12,174.19,24581.0,172.2475,172.4156,172.2475,172.3167,24581.0
2024-04-24 13:50:00,174.2,174.29,174.15,174.25,16113.0,172.3266,172.4156,172.2772,172.3761,16113.0
2024-04-24 13:55:00,174.26,174.38,174.22,174.33,32932.0,172.386,172.5047,172.3464,172.4552,32932.0
2024-04-24 14:00:00,174.34,174.36,174.13,174.14,33910.0,172.4651,172.4849,172.2574,172.2673,33910.0
2024-04-24 14:05:00,174.12,174.12,173.88,174.0,32055.0,172.2475,172.2475,172.0101,172.1288,32055.0
2024-04-24 14:10:00,174.0,174.08,173.86,173.89,21257.0,172.1288,172.2079,171.9903,172.02,21257.0
2024-04-24 14:15:00,173.85,173.98,173.76,173.91,35221.0,171.9804,172.109,171.8913,172.0397,35221.0
2024-04-24 14:20:00,173.93,174.01,173.89,173.97,12364.0,172.0595,172.1387,172.02,172.0991,12364.0
2024-04-24 14:25:00,173.99,174.05,173.84,173.88,16177.0,172.1189,172.1782,171.9705,172.0101,16177.0
2024-04-24 14:30:00,173.88,173.91,173.63,173.7,39811.0,172.0101,172.0397,171.7627,171.832,39811.0
2024-04-24 14:35:00,173.69,173.87,173.68,173.81,16254.0,171.8221,172.0002,171.8122,171.9408,16254.0
2024-04-24 14:40:00,173.77,173.98,173.77,173.98,11863.0,171.9012,172.109,171.9012,172.109,11863.0
2024-04-24 14:45:00,173.96,173.97,173.85,173.87,34780.0,172.0892,172.0991,171.9804,172.0002,34780.0
2024-04-24 14:50:00,173.85,173.85,173.7,173.76,24178.0,171.9804,171.9804,171.832,171.8913,24178.0
2024-04-24 14:55:00,173.75,173.81,173.68,173.7,27870.0,171.8815,171.9408,171.8122,171.832,27870.0
2024-04-24 15:00:00,173.69,173.7,173.6,173.65,44786.0,171.8221,171.832,171.7331,171.7825,44786.0
2024-04-24 15:05:00,173.64,173.99,173.63,173.96,35701.0,171.7726,172.1189,171.7627,172.0892,35701.0
2024-04-24 15:10:00,173.92,174.14,173.92,174.12,29064.0,172.0496,172.2673,172.0496,172.2475,29064.0
2024-04-24 15:15:00,174.07,174.12,174.02,174.08,22887.0,172.198,172.2475,172.1486,172.2079,22887.0
2024-04-24 15:20:00,174.07,174.23,174.0,174.19,29430.0,172.198,172.3563,172.1288,172.3167,29430.0
2024-04-24 15:25:00,174.2,174.31,174.15,174.18,37897.0,172.3266,172.4354,172.2772,172.3068,37897.0
2024-04-24 15:30:00,174.18,174.23,174.12,174.21,23239.0,172.3068,172.3563,172.2475,172.3365,23239.0
2024-04-24 15:35:00,174.2,174.22,174.08,174.11,42000.0,172.3266,172.3464,172.2079,172.2376,42000.0
2024-04-24 15:40:00,174.13,174.22,174.11,174.15,42578.0,172.2574,172.3464,172.2376,172.2772,42578.0
2024-04-24 15:45:00,174.16,174.38,174.09,174.3,43679.0,172.287,172.5047,172.2178,172.4255,43679.0
2024-04-24 15:50:00,174.31,174.32,174.21,174.24,103777.0,172.4354,172.4453,172.3365,172.3662,103777.0
2024-04-24 15:55:00,174.25,174.32,174.16,174.17,368627.0,172.3761,172.4453,172.287,172.2969,368627.0
2024-04-25 09:30:00,171.55,171.9,170.82,170.94,205292.0,169.7051,170.0514,168.983,169.1017,205292.0
2024-04-25 09:35:00,170.96,171.56,170.94,171.56,86652.0,169.1215,169.715,169.1017,169.715,86652.0
2024-04-25 09:40:00,171.54,172.07,171.33,171.92,131145.0,169.6952,170.2195,169.4875,170.0711,131145.0
2024-04-25 09:45:00,171.92,172.05,171.47,171.54,90655.0,170.0711,170.1997,169.626,169.6952,90655.0
2024-04-25 09:50:00,171.53,171.86,171.28,171.39,60082.0,169.6853,170.0118,169.438,169.5468,60082.0
2024-04-25 09:55:00,171.39,171.49,171.18,171.21,37930.0,169.5468,169.6458,169.3391,169.3688,37930.0
2024-04-25 10:00:00,171.2,171.33,170.99,171.28,60867.0,169.3589,169.4875,169.1511,169.438,60867.0
2024-04-25 10:05:00,171.3,171.49,171.17,171.25,105328.0,169.4578,169.6458,169.3292,169.4083,105328.0
2024-04-25 10:10:00,171.27,171.63,171.24,171.59,32738.0,169.4281,169.7843,169.3985,169.7447,32738.0
2024-04-25 10:15:00,171.6,172.05,171.6,171.93,35646.0,169.7546,170.1997,169.7546,170.081,35646.0
2024-04-25 10:20:00,171.92,172.08,171.86,172.07,45570.0,170.0711,170.2294,170.0118,170.2195,45570.0
2024-04-25 10:25:00,172.04,172.2,172.03,172.13,39814.0,170.1898,170.3481,170.18,170.2789,39814.0
2024-04-25 10:30:00,172.13,172.3,171.86,171.91,64321.0,170.2789,170.4471,170.0118,170.0612,64321.0
2024-04-25 10:35:00,171.92,172.05,171.85,172.01,42945.0,170.0711,170.1997,170.0019,170.1602,42945.0
2024-04-25 10:40:00,172.01,172.04,171.69,171.99,54810.0,170.1602,170.1898,169.8436,170.1404,54810.0
2024-04-25 10:45:00,172.0,172.06,171.9,172.0,40859.0,170.1503,170.2096,170.0514,170.1503,40859.0
2024-04-25 10:50:00,172.02,172.11,171.84,171.9,32410.0,170.1701,170.2591,169.992,170.0514,32410.0
2024-04-25 10:55:00,171.9,172.1,171.83,172.07,39251.0,170.0514,170.2492,169.9821,170.2195,39251.0
2024-04-25 11:00:00,172.07,172.54,172.06,172.34,47637.0,170.2195,170.6845,170.2096,170.4866,47637.0
2024-04-25 11:05:00,172.33,172.48,172.24,172.41,43430.0,170.4767,170.6251,170.3877,170.5559,43430.0
2024-04-25 11:10:00,172.42,172.61,172.41,172.46,31179.0,170.5658,170.7537,170.5559,170.6053,31179.0
2024-04-25 11:15:00,172.42,172.45,172.23,172.42,35657.0,170.5658,170.5954,170.3778,170.5658,35657.0
2024-04-25 11:20:00,172.4,172.47,172.24,172.41,23982.0,170.546,170.6152,170.3877,170.5559,23982.0
2024-04-25 11:25:00,172.4,172.67,172.39,172.65,29172.0,170.546,170.8131,170.5361,170.7933,29172.0
2024-04-25 11:30:00,172.67,172.69,172.36,172.56,38266.0,170.8131,170.8329,170.5064,170.7043,38266.0
2024-04-25 11:35:00,172.56,172.63,172.55,172.55,18097.0,170.7043,170.7735,170.6944,170.6944,18097.0
2024-04-25 11:40:00,172.56,172.72,172.56,172.66,27034.0,170.7043,170.8625,170.7043,170.8032,27034.0
2024-04-25 11:45:00,172.66,172.67,172.5,172.51,15520.0,170.8032,170.8131,170.6449,170.6548,15520.0
2024-04-25 11:50:00,172.5,172.73,172.48,172.64,11529.0,170.6449,170.8724,170.6251,170.7834,11529.0
2024-04-25 11:55:00,172.63,173.0,172.63,172.97,24277.0,170.7735,171.1395,170.7735,171.1098,24277.0
2024-04-25 12:00:00,172.94,173.06,172.8,173.01,37106.0,171.0802,171.1989,170.9417,171.1494,37106.0
2024-04-25 12:05:00,173.02,173.12,173.01,173.01,20454.0,171.1593,171.2582,171.1494,171.1494,20454.0
2024-04-25 12:10:00,173.02,173.05,172.77,172.91,23125.0,171.1593,171.189,170.912,171.0505,23125.0
2024-04-25 12:15:00,172.92,173.09,172.9,172.97,24115.0,171.0604,171.2286,171.0406,171.1098,24115.0
2024-04-25 12:20:00,172.95,173.19,172.92,173.09,17971.0,171.0901,171.3275,171.0604,171.2286,17971.0
2024-04-25 12:25:00,173.12,173.16,173.05,173.12,37161.0,171.2582,171.2978,171.189,171.2582,37161.0
2024-04-25 12:30:00,173.12,173.12,172.97,173.01,29953.0,171.2582,171.2582,171.1098,171.1494,29953.0
2024-04-25 12:35:00,173.02,173.07,172.88,172.91,11620.0,171.1593,171.2088,171.0208,171.0505,11620.0
2024-04-25 12:40:00,172.92,172.97,172.81,172.94,35634.0,171.0604,171.1098,170.9516,171.0802,35634.0
2024-04-25 12:45:00,172.93,173.0,172.9,172.93,7450.0,171.0703,171.1395,171.0406,171.0703,7450.0
2024-04-25 12:50:00,172.97,173.14,172.93,173.14,9222.0,171.1098,171.278,171.0703,171.278,9222.0
2024-04-25 12:55:00,173.13,173.31,173.13,173.25,24599.0,171.2681,171.4462,171.2681,171.3868,24599.0
2024-04-25 13:00:00,173.28,173.31,173.11,173.16,26934.0,171.4165,171.4462,171.2483,171.2978,26934.0
2024-04-25 13:05:00,173.17,173.23,173.05,173.15,39202.0,171.3077,171.367,171.189,171.2879,39202.0
2024-04-25 13:10:00,173.15,173.21,172.98,172.99,26135.0,171.2879,171.3473,171.1197,171.1296,26135.0
2024-04-25 13:15:00,173.0,173.1,173.0,173.02,11629.0,171.1395,171.2384,171.1395,171.1593,11629.0
2024-04-25 13:20:00,173.02,173.07,172.84,172.92,30150.0,171.1593,171.2088,170.9812,171.0604,30150.0
2024-04-25 13:25:00,172.94,173.19,172.93,173.16,20996.0,171.0802,171.3275,171.0703,171.2978,20996.0
2024-04-25 13:30:00,173.14,173.35,173.13,173.32,18712.0,171.278,171.4858,171.2681,171.4561,18712.0
2024-04-25 13:35:00,173.32,173.62,173.32,173.62,24375.0,171.4561,171.7529,171.4561,171.7529,24375.0
2024-04-25 13:40:00,173.61,173.62,173.5,173.61,40448.0,171.743,171.7529,171.6341,171.743,40448.0
2024-04-25 13:45:00,173.6,173.85,173.56,173.77,22821.0,171.7331,171.9804,171.6935,171.9012,22821.0
2024-04-25 13:50:00,173.76,173.9,173.73,173.88,19703.0,171.8913,172.0298,171.8617,172.0101,19703.0
2024-04-25 13:55:00,173.88,173.91,173.8,173.87,49900.0,172.0101,172.0397,171.9309,172.0002,49900.0
2024-04-25 14:00:00,173.88,173.91,173.76,173.82,31992.0,172.0101,172.0397,171.8913,171.9507,31992.0
2024-04-25 14:05:00,173.84,173.94,173.78,173.91,25991.0,171.9705,172.0694,171.9111,172.0397,25991.0
2024-04-25 14:10:00,173.92,173.94,173.83,173.84,12008.0,172.0496,172.0694,171.9606,171.9705,12008.0
2024-04-25 14:15:00,173.83,173.93,173.8,173.85,16286.0,171.9606,172.0595,171.9309,171.9804,16286.0
2024-04-25 14:20:00,173.86,173.89,173.74,173.75,12213.0,171.9903,172.02,171.8716,171.8815,12213.0
2024-04-25 14:25:00,173.72,173.84,173.38,173.41,34454.0,171.8518,171.9705,171.5154,171.5451,34454.0
2024-04-25 14:30:00,173.37,173.67,173.36,173.5,25377.0,171.5055,171.8023,171.4957,171.6341,25377.0
2024-04-25 14:35:00,173.52,173.52,173.31,173.41,15524.0,171.6539,171.6539,171.4462,171.5451,15524.0
2024-04-25 14:40:00,173.39,173.53,173.28,173.44,20861.0,171.5253,171.6638,171.4165,171.5748,20861.0
2024-04-25 14:45:00,173.43,173.5,173.39,173.43,15981.0,171.5649,171.6341,171.5253,171.5649,15981.0
2024-04-25 14:50:00,173.43,173.54,173.4,173.52,20081.0,171.5649,171.6737,171.5352,171.6539,20081.0
2024-04-25 14:55:00,173.53,173.74,173.43,173.72,18338.0,171.6638,171.8716,171.5649,171.8518,18338.0
2024-04-25 15:00:00,173.75,174.19,173.74,174.16,34930.0,171.8815,172.3167,171.8716,172.287,34930.0
2024-04-25 15:05:00,174.15,174.16,173.99,174.09,34962.0,172.2772,172.287,172.1189,172.2178,34962.0
2024-04-25 15:10:00,174.1,174.24,174.06,174.24,25338.0,172.2277,172.3662,172.1881,172.3662,25338.0
2024-04-25 15:15:00,174.25,174.43,174.15,174.42,34652.0,172.3761,172.5541,172.2772,172.5443,34652.0
2024-04-25 15:20:00,174.42,174.71,174.36,174.55,47713.0,172.5443,172.8311,172.4849,172.6729,47713.0
2024-04-25 15:25:00,174.56,174.56,174.43,174.53,49851.0,172.6827,172.6827,172.5541,172.6531,49851.0
2024-04-25 15:30:00,174.52,174.53,174.38,174.51,40011.0,172.6432,172.6531,172.5047,172.6333,40011.0
2024-04-25 15:35:00,174.5,174.54,174.36,174.38,51846.0,172.6234,172.663,172.4849,172.5047,51846.0
2024-04-25 15:40:00,174.38,174.38,174.11,174.22,45153.0,172.5047,172.5047,172.2376,172.3464,45153.0
2024-04-25 15:45:00,174.2,174.28,174.11,174.13,59864.0,172.3266,172.4058,172.2376,172.2574,59864.0
2024-04-25 15:50:00,174.11,174.3,174.11,174.24,183125.0,172.2376,172.4255,172.2376,172.3662,183125.0
2024-04-25 15:55:00,174.23,174.47,174.19,174.45,491217.0,172.3563,172.5937,172.3167,172.5739,491217.0
2024-04-26 09:30:00,174.74,175.2,174.69,174.96,91622.0,172.8608,173.3159,172.8113,173.0784,91622.0
2024-04-26 09:35:00,174.93,175.78,174.93,175.54,47360.0,173.0488,173.8896,173.0488,173.6522,47360.0
2024-04-26 09:40:00,175.6,175.62,175.28,175.39,36677.0,173.7116,173.7313,173.395,173.5038,36677.0
2024-04-26 09:45:00,175.44,175.7,175.44,175.65,72146.0,173.5533,173.8105,173.5533,173.761,72146.0
2024-04-26 09:50:00,175.72,175.84,175.47,175.69,104246.0,173.8303,173.949,173.583,173.8006,104246.0
2024-04-26 09:55:00,175.69,175.85,175.68,175.73,44977.0,173.8006,173.9589,173.7907,173.8402,44977.0
2024-04-26 10:00:00,175.78,176.26,175.68,176.19,77479.0,173.8896,174.3645,173.7907,174.2952,77479.0
2024-04-26 10:05:00,176.2,176.21,175.9,176.11,37588.0,174.3051,174.315,174.0083,174.2161,37588.0
2024-04-26 10:10:00,176.11,176.25,176.09,176.13,21137.0,174.2161,174.3546,174.1963,174.2359,21137.0
2024-04-26 10:15:00,176.17,176.21,175.91,175.99,27456.0,174.2754,174.315,174.0182,174.0974,27456.0
2024-04-26 10:20:00,176.02,176.03,175.73,175.87,50257.0,174.127,174.1369,173.8402,173.9787,50257.0
2024-04-26 10:25:00,175.89,176.02,175.8,175.87,42077.0,173.9984,174.127,173.9094,173.9787,42077.0
2024-04-26 10:30:00,175.91,176.12,175.79,176.09,24474.0,174.0182,174.226,173.8995,174.1963,24474.0
2024-04-26 10:35:00,176.07,176.17,176.0,176.11,30133.0,174.1765,174.2754,174.1073,174.2161,30133.0
2024-04-26 10:40:00,176.1,176.25,176.06,176.19,37618.0,174.2062,174.3546,174.1666,174.2952,37618.0
2024-04-26 10:45:00,176.19,176.32,176.17,176.29,25530.0,174.2952,174.4238,174.2754,174.3941,25530.0
2024-04-26 10:50:00,176.27,176.29,176.04,176.29,38254.0,174.3744,174.3941,174.1468,174.3941,38254.0
2024-04-26 10:55:00,176.27,176.3,176.14,176.27,12817.0,174.3744,174.404,174.2458,174.3744,12817.0
2024-04-26 11:00:00,176.3,176.48,176.26,176.3,35835.0,174.404,174.5821,174.3645,174.404,35835.0
2024-04-26 11:05:00,176.3,176.37,176.19,176.21,17660.0,174.404,174.4733,174.2952,174.315,17660.0
2024-04-26 11:10:00,176.18,176.21,175.84,176.08,36874.0,174.2853,174.315,173.949,174.1864,36874.0
2024-04-26 11:15:00,176.07,176.25,176.01,176.22,20927.0,174.1765,174.3546,174.1172,174.3249,20927.0
2024-04-26 11:20:00,176.21,176.22,176.05,176.06,42774.0,174.315,174.3249,174.1567,174.1666,42774.0
2024-04-26 11:25:00,176.04,176.22,176.04,176.21,17542.0,174.1468,174.3249,174.1468,174.315,17542.0
2024-04-26 11:30:00,176.22,176.32,176.14,176.21,23922.0,174.3249,174.4238,174.2458,174.315,23922.0
2024-04-26 11:35:00,176.21,176.4,176.21,176.4,24462.0,174.315,174.503,174.315,174.503,24462.0
2024-04-26 11:40:00,176.4,176.52,176.37,176.52,25286.0,174.503,174.6217,174.4733,174.6217,25286.0
2024-04-26 11:45:00,176.53,176.66,176.47,176.6,22765.0,174.6316,174.7602,174.5722,174.7008,22765.0
2024-04-26 11:50:00,176.6,176.61,176.35,176.46,26403.0,174.7008,174.7107,174.4535,174.5623,26403.0
2024-04-26 11:55:00,176.45,176.54,176.4,176.53,21309.0,174.5524,174.6415,174.503,174.6316,21309.0
2024-04-26 12:00:00,176.54,176.54,176.31,176.38,14933.0,174.6415,174.6415,174.4139,174.4832,14933.0
2024-04-26 12:05:00,176.38,176.38,176.28,176.32,12301.0,174.4832,174.4832,174.3842,174.4238,12301.0
2024-04-26 12:10:00,176.32,176.56,176.32,176.56,21134.0,174.4238,174.6612,174.4238,174.6612,21134.0
2024-04-26 12:15:00,176.54,176.54,176.39,176.47,17710.0,174.6415,174.6415,174.4931,174.5722,17710.0
2024-04-26 12:20:00,176.47,176.68,176.43,176.67,25668.0,174.5722,174.7799,174.5326,174.7701,25668.0
2024-04-26 12:25:00,176.68,176.75,176.66,176.73,24363.0,174.7799,174.8492,174.7602,174.8294,24363.0
2024-04-26 12:30:00,176.74,176.78,176.64,176.76,48274.0,174.8393,174.8789,174.7404,174.8591,48274.0
2024-04-26 12:35:00,176.76,176.84,176.73,176.82,16834.0,174.8591,174.9382,174.8294,174.9184,16834.0
2024-04-26 12:40:00,176.84,176.91,176.71,176.8,17406.0,174.9382,175.0075,174.8096,174.8987,17406.0
2024-04-26 12:45:00,176.8,176.92,176.78,176.85,22030.0,174.8987,175.0174,174.8789,174.9481,22030.0
2024-04-26 12:50:00,176.86,176.97,176.86,176.93,10386.0,174.958,175.0668,174.958,175.0273,10386.0
2024-04-26 12:55:00,176.93,177.02,176.93,177.01,24301.0,175.0273,175.1163,175.0273,175.1064,24301.0
2024-04-26 13:00:00,177.02,177.1,176.9,176.92,20680.0,175.1163,175.1954,174.9976,175.0174,20680.0
2024-04-26 13:05:00,176.91,176.93,176.84,176.89,16872.0,175.0075,175.0273,174.9382,174.9877,16872.0
2024-04-26 13:10:00,176.9,176.97,176.88,176.94,16802.0,174.9976,175.0668,174.9778,175.0372,16802.0
2024-04-26 13:15:00,176.95,177.0,176.79,176.79,11571.0,175.047,175.0965,174.8888,174.8888,11571.0
2024-04-26 13:20:00,176.8,176.86,176.73,176.78,18299.0,174.8987,174.958,174.8294,174.8789,18299.0
2024-04-26 13:25:00,176.8,176.84,176.66,176.7,21203.0,174.8987,174.9382,174.7602,174.7997,21203.0
2024-04-26 13:30:00,176.71,176.76,176.66,176.7,23065.0,174.8096,174.8591,174.7602,174.7997,23065.0
2024-04-26 13:35:00,176.69,176.72,176.56,176.58,14064.0,174.7898,174.8195,174.6612,174.681,14064.0
2024-04-26 13:40:00,176.58,176.58,176.35,176.5,19640.0,174.681,174.681,174.4535,174.6019,19640.0
2024-04-26 13:45:00,176.5,176.58,176.48,176.56,15387.0,174.6019,174.681,174.5821,174.6612,15387.0
2024-04-26 13:50:00,176.58,176.58,176.51,176.56,10889.0,174.681,174.681,174.6118,174.6612,10889.0
2024-04-26 13:55:00,176.56,176.59,176.48,176.5,13949.0,174.6612,174.6909,174.5821,174.6019,13949.0
2024-04-26 14:00:00,176.51,176.54,176.35,176.37,21807.0,174.6118,174.6415,174.4535,174.4733,21807.0
2024-04-26 14:05:00,176.36,176.45,176.31,176.32,12945.0,174.4634,174.5524,174.4139,174.4238,12945.0
2024-04-26 14:10:00,176.31,176.34,176.2,176.2,8780.0,174.4139,174.4436,174.3051,174.3051,8780.0
2024-04-26 14:15:00,176.2,176.23,176.08,176.08,14406.0,174.3051,174.3348,174.1864,174.1864,14406.0
2024-04-26 14:20:00,176.08,176.18,176.04,176.07,14689.0,174.1864,174.2853,174.1468,174.1765,14689.0
2024-04-26 14:25:00,176.08,176.1,176.01,176.08,19990.0,174.1864,174.2062,174.1172,174.1864,19990.0
2024-04-26 14:30:00,176.08,176.09,175.89,175.92,20050.0,174.1864,174.1963,173.9984,174.0281,20050.0
2024-04-26 14:35:00,175.92,176.08,175.92,175.99,19350.0,174.0281,174.1864,174.0281,174.0974,19350.0
2024-04-26 14:40:00,175.99,176.0,175.86,175.92,14039.0,174.0974,174.1073,173.9688,174.0281,14039.0
2024-04-26 14:45:00,175.96,176.0,175.79,175.84,12244.0,174.0677,174.1073,173.8995,173.949,12244.0
2024-04-26 14:50:00,175.86,175.89,175.76,175.76,14683.0,173.9688,173.9984,173.8698,173.8698,14683.0
2024-04-26 14:55:00,175.75,175.97,175.71,175.97,33380.0,173.8599,174.0776,173.8204,174.0776,33380.0
2024-04-26 15:00:00,175.96,176.03,175.86,175.94,23646.0,174.0677,174.1369,173.9688,174.0479,23646.0
2024-04-26 15:05:00,175.93,176.07,175.92,176.07,21984.0,174.038,174.1765,174.0281,174.1765,21984.0
2024-04-26 15:10:00,176.09,176.1,175.94,175.95,15506.0,174.1963,174.2062,174.0479,174.0578,15506.0
2024-04-26 15:15:00,175.96,176.03,175.92,176.02,21412.0,174.0677,174.1369,174.0281,174.127,21412.0
2024-04-26 15:20:00,175.99,176.09,175.98,176.08,13211.0,174.0974,174.1963,174.0875,174.1864,13211.0
2024-04-26 15:25:00,176.08,176.11,176.01,176.11,16683.0,174.1864,174.2161,174.1172,174.2161,16683.0
2024-04-26 15:30:00,176.11,176.11,175.88,175.91,34000.0,174.2161,174.2161,173.9886,174.0182,34000.0
2024-04-26 15:35:00,175.92,175.98,175.88,175.94,41598.0,174.0281,174.0875,173.9886,174.0479,41598.0
2024-04-26 15:40:00,175.95,176.04,175.79,175.83,49665.0,174.0578,174.1468,173.8995,173.9391,49665.0
2024-04-26 15:45:00,175.84,176.08,175.82,176.04,68385.0,173.949,174.1864,173.9292,174.1468,68385.0
2024-04-26 15:50:00,176.05,176.08,175.93,176.05,96126.0,174.1567,174.1864,174.038,174.1567,96126.0
2024-04-26 15:55:00,176.06,176.09,175.88,175.91,285086.0,174.1666,174.1963,173.9886,174.0182,285086.0
2024-04-29 09:30:00,179.59,179.87,179.17,179.76,111093.0,177.6587,177.9356,177.2432,177.8268,111093.0
2024-04-29 09:35:00,179.79,179.81,179.31,179.48,52300.0,177.8565,177.8763,177.3817,177.5498,52300.0
2024-04-29 09:40:00,179.42,179.42,178.47,178.77,75893.0,177.4905,177.4905,176.5507,176.8475,75893.0
2024-04-29 09:45:00,178.72,179.08,178.72,178.91,86280.0,176.798,177.1541,176.798,176.986,86280.0
2024-04-29 09:50:00,178.92,178.95,178.24,178.25,47258.0,176.9959,177.0255,176.3232,176.3331,47258.0
2024-04-29 09:55:00,178.27,178.56,178.25,178.56,55694.0,176.3528,176.6397,176.3331,176.6397,55694.0
2024-04-29 10:00:00,178.55,178.72,178.44,178.49,63215.0,176.6298,176.798,176.521,176.5705,63215.0
2024-04-29 10:05:00,178.49,178.72,178.42,178.64,20529.0,176.5705,176.798,176.5012,176.7189,20529.0
2024-04-29 10:10:00,178.61,178.92,178.6,178.91,23476.0,176.6892,176.9959,176.6793,176.986,23476.0
2024-04-29 10:15:00,178.91,179.15,178.89,179.02,19317.0,176.986,177.2234,176.9662,177.0948,19317.0
2024-04-29 10:20:00,179.03,179.18,178.72,178.82,30566.0,177.1047,177.2531,176.798,176.8969,30566.0
2024-04-29 10:25:00,178.83,178.88,178.73,178.73,22452.0,176.9068,176.9563,176.8079,176.8079,22452.0
2024-04-29 10:30:00,178.73,178.98,178.66,178.97,28518.0,176.8079,177.0552,176.7387,177.0453,28518.0
2024-04-29 10:35:00,178.98,178.99,178.67,178.74,21748.0,177.0552,177.0651,176.7485,176.8178,21748.0
2024-04-29 10:40:00,178.78,179.09,178.75,179.07,17943.0,176.8574,177.164,176.8277,177.1442,17943.0
2024-04-29 10:45:00,179.04,179.09,178.88,178.99,19251.0,177.1146,177.164,176.9563,177.0651,19251.0
2024-04-29 10:50:00,179.02,179.14,178.91,179.05,15762.0,177.0948,177.2135,176.986,177.1245,15762.0
2024-04-29 10:55:00,179.07,179.18,179.01,179.06,18554.0,177.1442,177.2531,177.0849,177.1344,18554.0
2024-04-29 11:00:00,179.06,179.1,178.93,178.98,29155.0,177.1344,177.1739,177.0058,177.0552,29155.0
2024-04-29 11:05:00,178.98,178.98,178.73,178.87,35637.0,177.0552,177.0552,176.8079,176.9464,35637.0
2024-04-29 11:10:00,178.85,179.05,178.78,179.04,22353.0,176.9266,177.1245,176.8574,177.1146,22353.0
2024-04-29 11:15:00,179.04,179.11,178.97,179.11,97325.0,177.1146,177.1838,177.0453,177.1838,97325.0
2024-04-29 11:20:00,179.12,179.14,178.97,179.12,40395.0,177.1937,177.2135,177.0453,177.1937,40395.0
2024-04-29 11:25:00,179.11,179.4,179.1,179.34,41257.0,177.1838,177.4707,177.1739,177.4113,41257.0
2024-04-29 11:30:00,179.35,179.38,179.07,179.08,25183.0,177.4212,177.4509,177.1442,177.1541,25183.0
2024-04-29 11:35:00,179.06,179.33,179.02,179.33,27628.0,177.1344,177.4014,177.0948,177.4014,27628.0
2024-04-29 11:40:00,179.34,179.6,179.34,179.58,16135.0,177.4113,177.6685,177.4113,177.6488,16135.0
2024-04-29 11:45:00,179.61,179.61,179.43,179.59,36397.0,177.6784,177.6784,177.5004,177.6587,36397.0
2024-04-29 11:50:00,179.57,179.72,179.54,179.54,19757.0,177.6389,177.7873,177.6092,177.6092,19757.0
2024-04-29 11:55:00,179.55,179.79,179.52,179.75,62515.0,177.6191,177.8565,177.5894,177.8169,62515.0
2024-04-29 12:00:00,179.75,179.87,179.58,179.7,43998.0,177.8169,177.9356,177.6488,177.7675,43998.0
2024-04-29 12:05:00,179.7,179.86,179.66,179.85,17153.0,177.7675,177.9257,177.7279,177.9159,17153.0
2024-04-29 12:10:00,179.85,180.07,179.85,179.94,19079.0,177.9159,178.1335,177.9159,178.0049,19079.0
2024-04-29 12:15:00,179.97,180.11,179.86,180.1,26462.0,178.0346,178.1731,177.9257,178.1632,26462.0
2024-04-29 12:20:00,180.1,180.19,180.02,180.08,22044.0,178.1632,178.2522,178.084,178.1434,22044.0
2024-04-29 12:25:00,180.08,180.21,179.97,180.21,18035.0,178.1434,178.272,178.0346,178.272,18035.0
2024-04-29 12:30:00,180.21,180.28,180.01,180.01,24030.0,178.272,178.3412,178.0741,178.0741,24030.0
2024-04-29 12:35:00,180.03,180.05,179.91,179.95,18724.0,178.0939,178.1137,177.9752,178.0148,18724.0
2024-04-29 12:40:00,179.95,180.0,179.76,179.88,26717.0,178.0148,178.0642,177.8268,177.9455,26717.0
2024-04-29 12:45:00,179.89,179.98,179.79,179.85,23619.0,177.9554,178.0445,177.8565,177.9159,23619.0
2024-04-29 12:50:00,179.82,179.93,179.77,179.92,24034.0,177.8862,177.995,177.8367,177.9851,24034.0
2024-04-29 12:55:00,179.91,180.0,179.8,180.0,19367.0,177.9752,178.0642,177.8664,178.0642,19367.0
2024-04-29 13:00:00,180.02,180.08,179.89,179.95,31911.0,178.084,178.1434,177.9554,178.0148,31911.0
2024-04-29 13:05:00,179.93,179.93,179.65,179.68,32015.0,177.995,177.995,177.718,177.7477,32015.0
2024-04-29 13:10:00,179.68,179.8,179.64,179.77,33284.0,177.7477,177.8664,177.7081,177.8367,33284.0
2024-04-29 13:15:00,179.76,179.89,179.68,179.78,30626.0,177.8268,177.9554,177.7477,177.8466,30626.0
2024-04-29 13:20:00,179.79,179.94,179.77,179.87,18110.0,177.8565,178.0049,177.8367,177.9356,18110.0
2024-04-29 13:25:00,179.87,180.09,179.84,180.08,34042.0,177.9356,178.1533,177.906,178.1434,34042.0
2024-04-29 13:30:00,180.08,180.09,179.96,180.09,22787.0,178.1434,178.1533,178.0247,178.1533,22787.0
2024-04-29 13:35:00,180.08,180.15,179.96,179.99,21608.0,178.1434,178.2126,178.0247,178.0544,21608.0
2024-04-29 13:40:00,180.0,180.11,179.97,180.1,23453.0,178.0642,178.1731,178.0346,178.1632,23453.0
2024-04-29 13:45:00,180.11,180.21,180.06,180.08,41964.0,178.1731,178.272,178.1236,178.1434,41964.0
2024-04-29 13:50:00,180.06,180.16,179.99,180.03,17945.0,178.1236,178.2225,178.0544,178.0939,17945.0
2024-04-29 13:55:00,180.02,180.07,179.92,179.93,19404.0,178.084,178.1335,177.9851,177.995,19404.0
2024-04-29 14:00:00,179.92,179.93,179.7,179.76,42996.0,177.9851,177.995,177.7675,177.8268,42996.0
2024-04-29 14:05:00,179.75,179.75,179.63,179.72,24903.0,177.8169,177.8169,177.6982,177.7873,24903.0
2024-04-29 14:10:00,179.72,179.75,179.58,179.61,30156.0,177.7873,177.8169,177.6488,177.6784,30156.0
2024-04-29 14:15:00,179.61,179.76,179.6,179.64,23698.0,177.6784,177.8268,177.6685,177.7081,23698.0
2024-04-29 14:20:00,179.64,179.75,179.64,179.65,18014.0,177.7081,177.8169,177.7081,177.718,18014.0
2024-04-29 14:25:00,179.63,179.69,179.62,179.63,16986.0,177.6982,177.7576,177.6883,177.6982,16986.0
2024-04-29 14:30:00,179.61,179.61,179.21,179.35,66085.0,177.6784,177.6784,177.2827,177.4212,66085.0
2024-04-29 14:35:00,179.36,179.43,179.22,179.41,31464.0,177.4311,177.5004,177.2926,177.4806,31464.0
2024-04-29 14:40:00,179.43,179.71,179.43,179.7,19177.0,177.5004,177.7774,177.5004,177.7675,19177.0
2024-04-29 14:45:00,179.7,179.7,179.57,179.59,10467.0,177.7675,177.7675,177.6389,177.6587,10467.0
2024-04-29 14:50:00,179.6,179.64,179.49,179.53,25607.0,177.6685,177.7081,177.5597,177.5993,25607.0
2024-04-29 14:55:00,179.54,179.66,179.51,179.64,16927.0,177.6092,177.7279,177.5795,177.7081,16927.0
2024-04-29 15:00:00,179.62,179.62,178.75,178.93,134368.0,177.6883,177.6883,176.8277,177.0058,134368.0
2024-04-29 15:05:00,178.91,179.18,178.78,179.15,51978.0,176.986,177.2531,176.8574,177.2234,51978.0
2024-04-29 15:10:00,179.17,179.22,179.05,179.16,45788.0,177.2432,177.2926,177.1245,177.2333,45788.0
2024-04-29 15:15:00,179.15,179.39,179.14,179.16,53521.0,177.2234,177.4608,177.2135,177.2333,53521.0
2024-04-29 15:20:00,179.15,179.35,179.13,179.22,33971.0,177.2234,177.4212,177.2036,177.2926,33971.0
2024-04-29 15:25:00,179.23,179.28,179.13,179.23,47793.0,177.3025,177.352,177.2036,177.3025,47793.0
2024-04-29 15:30:00,179.24,179.37,179.23,179.34,50410.0,177.3124,177.441,177.3025,177.4113,50410.0
2024-04-29 15:35:00,179.34,179.48,179.21,179.42,48827.0,177.4113,177.5498,177.2827,177.4905,48827.0
2024-04-29 15:40:00,179.41,179.61,179.34,179.52,73144.0,177.4806,177.6784,177.4113,177.5894,73144.0
2024-04-29 15:45:00,179.51,179.62,179.49,179.52,62707.0,177.5795,177.6883,177.5597,177.5894,62707.0
2024-04-29 15:50:00,179.51,179.91,179.5,179.81,146897.0,177.5795,177.9752,177.5696,177.8763,146897.0
2024-04-29 15:55:00,179.82,180.04,179.8,180.04,450623.0,177.8862,178.1038,177.8664,178.1038,450623.0
2024-04-30 09:30:00,178.24,178.58,178.18,178.56,76768.0,176.3232,176.6595,176.2638,176.6397,76768.0
2024-04-30 09:35:00,178.56,178.64,178.23,178.58,54817.0,176.6397,176.7189,176.3133,176.6595,54817.0
2024-04-30 09:40:00,178.54,179.07,178.51,179.05,53887.0,176.6199,177.1442,176.5903,177.1245,53887.0
2024-04-30 09:45:00,179.05,179.08,178.68,178.78,38852.0,177.1245,177.1541,176.7584,176.8574,38852.0
2024-04-30 09:50:00,178.8,178.84,178.44,178.53,46727.0,176.8771,176.9167,176.521,176.6101,46727.0
2024-04-30 09:55:00,178.53,178.63,178.43,178.6,32264.0,176.6101,176.709,176.5111,176.6793,32264.0
2024-04-30 10:00:00,178.62,178.76,178.46,178.56,21245.0,176.6991,176.8376,176.5408,176.6397,21245.0
2024-04-30 10:05:00,178.55,178.68,178.52,178.58,17420.0,176.6298,176.7584,176.6002,176.6595,17420.0
2024-04-30 10:10:00,178.61,178.61,178.06,178.24,26432.0,176.6892,176.6892,176.1451,176.3232,26432.0
2024-04-30 10:15:00,178.24,178.41,178.21,178.23,20205.0,176.3232,176.4913,176.2935,176.3133,20205.0
2024-04-30 10:20:00,178.25,178.38,178.22,178.29,54703.0,176.3331,176.4617,176.3034,176.3726,54703.0
2024-04-30 10:25:00,178.3,178.35,177.99,177.99,29086.0,176.3825,176.432,176.0759,176.0759,29086.0
2024-04-30 10:30:00,177.97,178.18,177.92,178.14,31019.0,176.0561,176.2638,176.0066,176.2242,31019.0
2024-04-30 10:35:00,178.12,178.16,178.05,178.16,22589.0,176.2045,176.244,176.1352,176.244,22589.0
2024-04-30 10:40:00,178.14,178.4,178.13,178.38,14936.0,176.2242,176.4814,176.2144,176.4617,14936.0
2024-04-30 10:45:00,178.39,178.62,178.37,178.62,20307.0,176.4716,176.6991,176.4518,176.6991,20307.0
2024-04-30 10:50:00,178.64,178.64,178.27,178.28,15118.0,176.7189,176.7189,176.3528,176.3627,15118.0
2024-04-30 10:55:00,178.28,178.28,178.07,178.17,19449.0,176.3627,176.3627,176.155,176.2539,19449.0
2024-04-30 11:00:00,178.14,178.14,177.78,177.81,28878.0,176.2242,176.2242,175.8681,175.8978,28878.0
2024-04-30 11:05:00,177.81,177.89,177.41,177.5,35752.0,175.8978,175.9769,175.5021,175.5911,35752.0
2024-04-30 11:10:00,177.5,177.52,177.1,177.12,42634.0,175.5911,175.6109,175.1954,175.2152,42634.0
2024-04-30 11:15:00,177.09,177.32,177.05,177.22,28755.0,175.1855,175.4131,175.146,175.3141,28755.0
2024-04-30 11:20:00,177.28,177.38,177.24,177.34,33296.0,175.3735,175.4724,175.3339,175.4328,33296.0
2024-04-30 11:25:00,177.36,177.39,177.16,177.31,31096.0,175.4526,175.4823,175.2548,175.4032,31096.0
2024-04-30 11:30:00,177.27,177.31,177.06,177.22,26837.0,175.3636,175.4032,175.1559,175.3141,26837.0
2024-04-30 11:35:00,177.21,177.36,177.21,177.27,35825.0,175.3042,175.4526,175.3042,175.3636,35825.0
2024-04-30 11:40:00,177.28,177.29,176.92,176.93,26918.0,175.3735,175.3834,175.0174,175.0273,26918.0
2024-04-30 11:45:00,176.94,176.99,176.81,176.9,21094.0,175.0372,175.0866,174.9085,174.9976,21094.0
2024-04-30 11:50:00,176.89,176.97,176.85,176.94,15046.0,174.9877,175.0668,174.9481,175.0372,15046.0
2024-04-30 11:55:00,176.95,177.1,176.95,177.08,29751.0,175.047,175.1954,175.047,175.1756,29751.0
2024-04-30 12:00:00,177.09,177.16,176.94,177.12,27817.0,175.1855,175.2548,175.0372,175.2152,27817.0
2024-04-30 12:05:00,177.12,177.13,177.01,177.1,29028.0,175.2152,175.2251,175.1064,175.1954,29028.0
2024-04-30 12:10:00,177.11,177.3,177.11,177.3,24304.0,175.2053,175.3933,175.2053,175.3933,24304.0
2024-04-30 12:15:00,177.28,177.37,177.2,177.25,22437.0,175.3735,175.4625,175.2944,175.3438,22437.0
2024-04-30 12:20:00,177.24,177.48,177.23,177.42,13992.0,175.3339,175.5713,175.324,175.512,13992.0
2024-04-30 12:25:00,177.39,177.5,177.38,177.47,16700.0,175.4823,175.5911,175.4724,175.5615,16700.0
2024-04-30 12:30:00,177.48,177.48,176.79,176.84,25130.0,175.5713,175.5713,174.8888,174.9382,25130.0
2024-04-30 12:35:00,176.87,176.93,176.79,176.84,14233.0,174.9679,175.0273,174.8888,174.9382,14233.0
2024-04-30 12:40:00,176.85,176.87,176.71,176.83,8922.0,174.9481,174.9679,174.8096,174.9283,8922.0
2024-04-30 12:45:00,176.82,176.9,176.77,176.81,21533.0,174.9184,174.9976,174.869,174.9085,21533.0
2024-04-30 12:50:00,176.82,176.95,176.82,176.86,14587.0,174.9184,175.047,174.9184,174.958,14587.0
2024-04-30 12:55:00,176.86,177.06,176.83,177.0,9970.0,174.958,175.1559,174.9283,175.0965,9970.0
2024-04-30 13:00:00,177.01,177.18,176.89,177.03,14892.0,175.1064,175.2746,174.9877,175.1262,14892.0
2024-04-30 13:05:00,176.95,177.14,176.94,177.1,10297.0,175.047,175.235,175.0372,175.1954,10297.0
2024-04-30 13:10:00,177.1,177.16,176.78,176.91,44670.0,175.1954,175.2548,174.8789,175.0075,44670.0
2024-04-30 13:15:00,176.92,176.99,176.86,176.9,11319.0,175.0174,175.0866,174.958,174.9976,11319.0
2024-04-30 13:20:00,176.9,177.05,176.9,177.0,12315.0,174.9976,175.146,174.9976,175.0965,12315.0
2024-04-30 13:25:00,177.03,177.15,176.95,176.96,20961.0,175.1262,175.2449,175.047,175.0569,20961.0
2024-04-30 13:30:00,176.92,177.13,176.87,177.1,10354.0,175.0174,175.2251,174.9679,175.1954,10354.0
2024-04-30 13:35:00,177.13,177.24,177.12,177.23,9724.0,175.2251,175.3339,175.2152,175.324,9724.0
2024-04-30 13:40:00,177.23,177.34,177.08,177.14,18228.0,175.324,175.4328,175.1756,175.235,18228.0
2024-04-30 13:45:00,177.13,177.21,177.09,177.18,10430.0,175.2251,175.3042,175.1855,175.2746,10430.0
2024-04-30 13:50:00,177.17,177.36,177.16,177.36,15630.0,175.2647,175.4526,175.2548,175.4526,15630.0
2024-04-30 13:55:00,177.37,177.39,177.28,177.28,10913.0,175.4625,175.4823,175.3735,175.3735,10913.0
2024-04-30 14:00:00,177.28,177.44,177.27,177.42,12271.0,175.3735,175.5318,175.3636,175.512,12271.0
2024-04-30 14:05:00,177.41,177.42,177.23,177.33,25218.0,175.5021,175.512,175.324,175.423,25218.0
2024-04-30 14:10:00,177.34,177.39,177.26,177.27,18081.0,175.4328,175.4823,175.3537,175.3636,18081.0
2024-04-30 14:15:00,177.28,177.34,177.11,177.14,15042.0,175.3735,175.4328,175.2053,175.235,15042.0
2024-04-30 14:20:00,177.12,177.26,177.06,177.06,7861.0,175.2152,175.3537,175.1559,175.1559,7861.0
2024-04-30 14:25:00,177.07,177.13,176.91,176.96,19380.0,175.1658,175.2251,175.0075,175.0569,19380.0
2024-04-30 14:30:00,176.96,177.13,176.95,177.13,13335.0,175.0569,175.2251,175.047,175.2251,13335.0
2024-04-30 14:35:00,177.13,177.22,177.1,177.19,13296.0,175.2251,175.3141,175.1954,175.2845,13296.0
2024-04-30 14:40:00,177.18,177.2,177.02,177.06,8944.0,175.2746,175.2944,175.1163,175.1559,8944.0
2024-04-30 14:45:00,177.09,177.12,176.93,176.93,25383.0,175.1855,175.2152,175.0273,175.0273,25383.0
2024-04-30 14:50:00,176.91,176.91,176.64,176.65,52107.0,175.0075,175.0075,174.7404,174.7503,52107.0
2024-04-30 14:55:00,176.64,176.8,176.64,176.8,42410.0,174.7404,174.8987,174.7404,174.8987,42410.0
2024-04-30 15:00:00,176.78,176.94,176.74,176.9,17512.0,174.8789,175.0372,174.8393,174.9976,17512.0
2024-04-30 15:05:00,176.9,177.02,176.9,177.0,21331.0,174.9976,175.1163,174.9976,175.0965,21331.0
2024-04-30 15:10:00,177.02,177.07,176.95,177.01,17982.0,175.1163,175.1658,175.047,175.1064,17982.0
2024-04-30 15:15:00,177.02,177.03,176.77,176.79,41982.0,175.1163,175.1262,174.869,174.8888,41982.0
2024-04-30 15:20:00,176.8,176.9,176.62,176.68,37496.0,174.8987,174.9976,174.7206,174.7799,37496.0
2024-04-30 15:25:00,176.68,176.82,176.67,176.81,18507.0,174.7799,174.9184,174.7701,174.9085,18507.0
2024-04-30 15:30:00,176.82,176.92,176.76,176.9,24347.0,174.9184,175.0174,174.8591,174.9976,24347.0
2024-04-30 15:35:00,176.89,176.93,176.73,176.78,43424.0,174.9877,175.0273,174.8294,174.8789,43424.0
2024-04-30 15:40:00,176.77,176.91,176.72,176.73,53830.0,174.869,175.0075,174.8195,174.8294,53830.0
2024-04-30 15:45:00,176.73,177.0,176.7,176.95,47147.0,174.8294,175.0965,174.7997,175.047,47147.0
2024-04-30 15:50:00,176.94,176.94,176.07,176.13,203518.0,175.0372,175.0372,174.1765,174.2359,203518.0
2024-04-30 15:55:00,176.14,176.14,175.48,175.57,520911.0,174.2458,174.2458,173.5929,173.6819,520911.0
2024-05-01 09:30:00,175.71,175.99,175.06,175.32,145092.0,173.8204,174.0974,173.1774,173.4346,145092.0
2024-05-01 09:35:00,175.32,175.69,175.15,175.31,67301.0,173.4346,173.8006,173.2664,173.4247,67301.0
2024-05-01 09:40:00,175.3,175.57,175.13,175.24,88395.0,173.4148,173.6819,173.2466,173.3554,88395.0
2024-05-01 09:45:00,175.31,175.37,175.09,175.37,111474.0,173.4247,173.484,173.207,173.484,111474.0
2024-05-01 09:50:00,175.38,175.76,175.36,175.42,86360.0,173.4939,173.8698,173.4741,173.5335,86360.0
2024-05-01 09:55:00,175.45,175.78,175.41,175.49,99577.0,173.5632,173.8896,173.5236,173.6027,99577.0
2024-05-01 10:00:00,175.51,175.68,175.01,175.02,64180.0,173.6225,173.7907,173.1279,173.1378,64180.0
2024-05-01 10:05:00,175.05,175.19,174.85,174.88,48076.0,173.1675,173.306,172.9696,172.9993,48076.0
2024-05-01 10:10:00,174.89,174.89,174.35,174.61,45128.0,173.0092,173.0092,172.475,172.7322,45128.0
2024-05-01 10:15:00,174.57,174.76,174.57,174.71,67656.0,172.6926,172.8806,172.6926,172.8311,67656.0
2024-05-01 10:20:00,174.72,174.8,174.54,174.62,24780.0,172.841,172.9202,172.663,172.7421,24780.0
2024-05-01 10:25:00,174.61,174.79,174.49,174.65,114916.0,172.7322,172.9103,172.6135,172.7718,114916.0
2024-05-01 10:30:00,174.67,174.83,174.61,174.8,36019.0,172.7916,172.9498,172.7322,172.9202,36019.0
2024-05-01 10:35:00,174.83,174.87,174.72,174.8,33118.0,172.9498,172.9894,172.841,172.9202,33118.0
2024-05-01 10:40:00,174.79,174.82,174.59,174.75,111786.0,172.9103,172.94,172.7124,172.8707,111786.0
2024-05-01 10:45:00,174.79,174.95,174.74,174.88,60516.0,172.9103,173.0686,172.8608,172.9993,60516.0
2024-05-01 10:50:00,174.85,174.97,174.84,174.87,29364.0,172.9696,173.0883,172.9597,172.9894,29364.0
2024-05-01 10:55:00,174.88,174.92,174.61,174.62,35930.0,172.9993,173.0389,172.7322,172.7421,35930.0
2024-05-01 11:00:00,174.62,174.67,174.51,174.65,47608.0,172.7421,172.7916,172.6333,172.7718,47608.0
2024-05-01 11:05:00,174.64,174.67,174.08,174.09,130901.0,172.7619,172.7916,172.2079,172.2178,130901.0
2024-05-01 11:10:00,174.09,174.13,173.95,174.08,49819.0,172.2178,172.2574,172.0793,172.2079,49819.0
2024-05-01 11:15:00,174.08,174.08,173.76,173.83,52446.0,172.2079,172.2079,171.8913,171.9606,52446.0
2024-05-01 11:20:00,173.85,173.99,173.73,173.91,40153.0,171.9804,172.1189,171.8617,172.0397,40153.0
2024-05-01 11:25:00,173.91,174.17,173.9,174.17,36063.0,172.0397,172.2969,172.0298,172.2969,36063.0
2024-05-01 11:30:00,174.16,174.26,174.12,174.18,35943.0,172.287,172.386,172.2475,172.3068,35943.0
2024-05-01 11:35:00,174.19,174.35,174.13,174.34,37448.0,172.3167,172.475,172.2574,172.4651,37448.0
2024-05-01 11:40:00,174.33,174.46,174.29,174.33,24256.0,172.4552,172.5838,172.4156,172.4552,24256.0
2024-05-01 11:45:00,174.33,174.43,174.13,174.14,22697.0,172.4552,172.5541,172.2574,172.2673,22697.0
2024-05-01 11:50:00,174.14,174.14,173.93,174.0,21474.0,172.2673,172.2673,172.0595,172.1288,21474.0
2024-05-01 11:55:00,174.0,174.09,173.84,173.84,27796.0,172.1288,172.2178,171.9705,171.9705,27796.0
2024-05-01 12:00:00,173.84,174.09,173.63,174.05,32617.0,171.9705,172.2178,171.7627,172.1782,32617.0
2024-05-01 12:05:00,174.06,174.08,173.93,174.01,67851.0,172.1881,172.2079,172.0595,172.1387,67851.0
2024-05-01 12:10:00,174.03,174.31,174.03,174.3,24691.0,172.1584,172.4354,172.1584,172.4255,24691.0
2024-05-01 12:15:00,174.31,174.4,174.21,174.22,28971.0,172.4354,172.5245,172.3365,172.3464,28971.0
2024-05-01 12:20:00,174.24,174.33,174.2,174.22,15974.0,172.3662,172.4552,172.3266,172.3464,15974.0
2024-05-01 12:25:00,174.21,174.43,174.2,174.38,31067.0,172.3365,172.5541,172.3266,172.5047,31067.0
2024-05-01 12:30:00,174.36,174.38,174.25,174.3,31490.0,172.4849,172.5047,172.3761,172.4255,31490.0
2024-05-01 12:35:00,174.29,174.48,174.28,174.48,44450.0,172.4156,172.6036,172.4058,172.6036,44450.0
2024-05-01 12:40:00,174.47,174.51,174.33,174.45,34679.0,172.5937,172.6333,172.4552,172.5739,34679.0
2024-05-01 12:45:00,174.43,174.49,174.38,174.42,12255.0,172.5541,172.6135,172.5047,172.5443,12255.0
2024-05-01 12:50:00,174.42,174.44,174.29,174.33,22432.0,172.5443,172.564,172.4156,172.4552,22432.0
2024-05-01 12:55:00,174.33,174.38,174.26,174.33,19801.0,172.4552,172.5047,172.386,172.4552,19801.0
2024-05-01 13:00:00,174.3,174.36,174.2,174.28,23681.0,172.4255,172.4849,172.3266,172.4058,23681.0
2024-05-01 13:05:00,174.26,174.33,174.19,174.29,20837.0,172.386,172.4552,172.3167,172.4156,20837.0
2024-05-01 13:10:00,174.28,174.34,174.14,174.14,22555.0,172.4058,172.4651,172.2673,172.2673,22555.0
2024-05-01 13:15:00,174.15,174.19,174.1,174.15,14033.0,172.2772,172.3167,172.2277,172.2772,14033.0
2024-05-01 13:20:00,174.15,174.47,174.15,174.4,21774.0,172.2772,172.5937,172.2772,172.5245,21774.0
2024-05-01 13:25:00,174.39,174.39,174.22,174.26,20961.0,172.5146,172.5146,172.3464,172.386,20961.0
2024-05-01 13:30:00,174.27,174.37,174.19,174.36,20651.0,172.3959,172.4948,172.3167,172.4849,20651.0
2024-05-01 13:35:00,174.37,174.4,174.26,174.26,32533.0,172.4948,172.5245,172.386,172.386,32533.0
2024-05-01 13:40:00,174.26,174.29,174.19,174.21,53867.0,172.386,172.4156,172.3167,172.3365,53867.0
2024-05-01 13:45:00,174.21,174.33,174.19,174.32,18039.0,172.3365,172.4552,172.3167,172.4453,18039.0
2024-05-01 13:50:00,174.32,174.46,174.28,174.46,27952.0,172.4453,172.5838,172.4058,172.5838,27952.0
2024-05-01 13:55:00,174.45,174.48,174.38,174.45,16505.0,172.5739,172.6036,172.5047,172.5739,16505.0
2024-05-01 14:00:00,174.46,174.91,174.35,174.86,122422.0,172.5838,173.029,172.475,172.9795,122422.0
2024-05-01 14:05:00,174.9,174.97,174.57,174.7,50218.0,173.0191,173.0883,172.6926,172.8212,50218.0
2024-05-01 14:10:00,174.66,174.8,174.5,174.69,57750.0,172.7817,172.9202,172.6234,172.8113,57750.0
2024-05-01 14:15:00,174.69,174.85,174.62,174.78,48729.0,172.8113,172.9696,172.7421,172.9004,48729.0
2024-05-01 14:20:00,174.78,174.94,174.71,174.83,107097.0,172.9004,173.0587,172.8311,172.9498,107097.0
2024-05-01 14:25:00,174.87,175.41,174.82,175.36,53274.0,172.9894,173.5236,172.94,173.4741,53274.0
2024-05-01 14:30:00,175.36,175.49,174.61,175.45,88865.0,173.4741,173.6027,172.7322,173.5632,88865.0
2024-05-01 14:35:00,175.4,176.17,174.73,176.04,149354.0,173.5137,174.2754,172.8509,174.1468,149354.0
2024-05-01 14:40:00,176.04,177.16,175.92,177.16,130802.0,174.1468,175.2548,174.0281,175.2548,130802.0
2024-05-01 14:45:00,177.17,177.17,176.47,176.88,136647.0,175.2647,175.2647,174.5722,174.9778,136647.0
2024-05-01 14:50:00,176.94,177.34,176.94,177.26,78723.0,175.0372,175.4328,175.0372,175.3537,78723.0
2024-05-01 14:55:00,177.24,177.5,177.02,177.45,61921.0,175.3339,175.5911,175.1163,175.5417,61921.0
2024-05-01 15:00:00,177.48,177.94,177.28,177.28,126286.0,175.5713,176.0264,175.3735,175.3735,126286.0
2024-05-01 15:05:00,177.31,177.63,177.03,177.51,63512.0,175.4032,175.7197,175.1262,175.601,63512.0
2024-05-01 15:10:00,177.48,177.77,177.34,177.7,60774.0,175.5713,175.8582,175.4328,175.789,60774.0
2024-05-01 15:15:00,177.7,177.84,177.51,177.55,94337.0,175.789,175.9275,175.601,175.6406,94337.0
2024-05-01 15:20:00,177.51,177.67,177.01,177.62,94514.0,175.601,175.7593,175.1064,175.7098,94514.0
2024-05-01 15:25:00,177.62,177.86,177.26,177.31,79832.0,175.7098,175.9473,175.3537,175.4032,79832.0
2024-05-01 15:30:00,177.31,177.31,176.41,176.49,175276.0,175.4032,175.4032,174.5129,174.592,175276.0
2024-05-01 15:35:00,176.49,176.5,175.61,175.81,122561.0,174.592,174.6019,173.7215,173.9193,122561.0
2024-05-01 15:40:00,175.83,176.13,175.52,175.82,104997.0,173.9391,174.2359,173.6324,173.9292,104997.0
2024-05-01 15:45:00,175.79,176.13,175.57,175.79,89973.0,173.8995,174.2359,173.6819,173.8995,89973.0
2024-05-01 15:50:00,175.78,175.78,174.71,174.74,207230.0,173.8896,173.8896,172.8311,172.8608,207230.0
2024-05-01 15:55:00,174.74,174.91,174.42,174.47,479356.0,172.8608,173.029,172.5443,172.5937,479356.0
2024-05-02 09:30:00,176.18,176.5,175.84,175.84,129444.0,174.2853,174.6019,173.949,173.949,129444.0
2024-05-02 09:35:00,175.85,176.03,175.59,175.87,57213.0,173.9589,174.1369,173.7017,173.9787,57213.0
2024-05-02 09:40:00,175.86,176.04,175.74,175.92,70214.0,173.9688,174.1468,173.8501,174.0281,70214.0
2024-05-02 09:45:00,176.0,176.06,175.44,175.52,103990.0,174.1073,174.1666,173.5533,173.6324,103990.0
2024-05-02 09:50:00,175.53,175.66,175.27,175.49,67653.0,173.6423,173.7709,173.3851,173.6027,67653.0
2024-05-02 09:55:00,175.51,175.75,175.46,175.48,42849.0,173.6225,173.8599,173.5731,173.5929,42849.0
2024-05-02 10:00:00,175.46,175.47,174.74,175.18,98600.0,173.5731,173.583,172.8608,173.2961,98600.0
2024-05-02 10:05:00,175.16,175.25,174.42,174.52,70999.0,173.2763,173.3653,172.5443,172.6432,70999.0
2024-05-02 10:10:00,174.49,174.86,174.45,174.77,74418.0,172.6135,172.9795,172.5739,172.8905,74418.0
2024-05-02 10:15:00,174.76,174.98,174.62,174.62,37169.0,172.8806,173.0982,172.7421,172.7421,37169.0
2024-05-02 10:20:00,174.63,175.14,174.53,175.14,42612.0,172.752,173.2565,172.6531,173.2565,42612.0
2024-05-02 10:25:00,175.15,175.32,175.07,175.24,86560.0,173.2664,173.4346,173.1873,173.3554,86560.0
2024-05-02 10:30:00,175.24,175.45,175.16,175.43,25466.0,173.3554,173.5632,173.2763,173.5434,25466.0
2024-05-02 10:35:00,175.42,175.42,175.09,175.24,47977.0,173.5335,173.5335,173.207,173.3554,47977.0
2024-05-02 10:40:00,175.25,175.25,174.73,174.88,16341.0,173.3653,173.3653,172.8509,172.9993,16341.0
2024-05-02 10:45:00,174.86,175.33,174.7,175.26,19644.0,172.9795,173.4445,172.8212,173.3752,19644.0
2024-05-02 10:50:00,175.27,175.36,175.13,175.3,25846.0,173.3851,173.4741,173.2466,173.4148,25846.0
2024-05-02 10:55:00,175.37,175.64,175.31,175.55,36113.0,173.484,173.7511,173.4247,173.6621,36113.0
2024-05-02 11:00:00,175.55,175.65,175.41,175.61,53598.0,173.6621,173.761,173.5236,173.7215,53598.0
2024-05-02 11:05:00,175.61,175.76,175.46,175.71,54322.0,173.7215,173.8698,173.5731,173.8204,54322.0
2024-05-02 11:10:00,175.7,175.75,175.61,175.74,24303.0,173.8105,173.8599,173.7215,173.8501,24303.0
2024-05-02 11:15:00,175.71,175.78,175.61,175.65,16021.0,173.8204,173.8896,173.7215,173.761,16021.0
2024-05-02 11:20:00,175.65,175.69,175.49,175.64,23661.0,173.761,173.8006,173.6027,173.7511,23661.0
2024-05-02 11:25:00,175.66,175.66,175.28,175.42,36424.0,173.7709,173.7709,173.395,173.5335,36424.0
2024-05-02 11:30:00,175.44,175.52,175.09,175.34,23419.0,173.5533,173.6324,173.207,173.4544,23419.0
2024-05-02 11:35:00,175.35,175.39,175.17,175.23,13398.0,173.4643,173.5038,173.2862,173.3455,13398.0
2024-05-02 11:40:00,175.22,175.44,175.21,175.43,17809.0,173.3356,173.5533,173.3258,173.5434,17809.0
2024-05-02 11:45:00,175.44,175.5,175.37,175.48,13583.0,173.5533,173.6126,173.484,173.5929,13583.0
2024-05-02 11:50:00,175.48,175.67,175.48,175.66,22001.0,173.5929,173.7808,173.5929,173.7709,22001.0
2024-05-02 11:55:00,175.66,175.74,175.64,175.74,13906.0,173.7709,173.8501,173.7511,173.8501,13906.0
2024-05-02 12:00:00,175.72,175.76,175.65,175.68,24615.0,173.8303,173.8698,173.761,173.7907,24615.0
2024-05-02 12:05:00,175.69,175.71,175.51,175.52,24802.0,173.8006,173.8204,173.6225,173.6324,24802.0
2024-05-02 12:10:00,175.54,175.58,175.3,175.3,18189.0,173.6522,173.6918,173.4148,173.4148,18189.0
2024-05-02 12:15:00,175.33,175.4,175.22,175.25,25304.0,173.4445,173.5137,173.3356,173.3653,25304.0
2024-05-02 12:20:00,175.25,175.39,175.17,175.39,13959.0,173.3653,173.5038,173.2862,173.5038,13959.0
2024-05-02 12:25:00,175.39,175.5,175.35,175.47,11997.0,173.5038,173.6126,173.4643,173.583,11997.0
2024-05-02 12:30:00,175.48,175.48,175.18,175.32,25980.0,173.5929,173.5929,173.2961,173.4346,25980.0
2024-05-02 12:35:00,175.32,175.48,175.06,175.44,33074.0,173.4346,173.5929,173.1774,173.5533,33074.0
2024-05-02 12:40:00,175.49,175.61,175.44,175.58,12390.0,173.6027,173.7215,173.5533,173.6918,12390.0
2024-05-02 12:45:00,175.6,175.63,175.53,175.61,6915.0,173.7116,173.7412,173.6423,173.7215,6915.0
2024-05-02 12:50:00,175.63,175.68,175.55,175.58,13018.0,173.7412,173.7907,173.6621,173.6918,13018.0
2024-05-02 12:55:00,175.56,175.57,175.45,175.57,18120.0,173.672,173.6819,173.5632,173.6819,18120.0
2024-05-02 13:00:00,175.63,175.75,175.62,175.73,11729.0,173.7412,173.8599,173.7313,173.8402,11729.0
2024-05-02 13:05:00,175.72,175.87,175.66,175.86,31971.0,173.8303,173.9787,173.7709,173.9688,31971.0
2024-05-02 13:10:00,175.85,176.12,175.83,176.03,37844.0,173.9589,174.226,173.9391,174.1369,37844.0
2024-05-02 13:15:00,176.03,176.1,175.98,176.0,11000.0,174.1369,174.2062,174.0875,174.1073,11000.0
2024-05-02 13:20:00,176.02,176.15,176.01,176.15,15191.0,174.127,174.2556,174.1172,174.2556,15191.0
2024-05-02 13:25:00,176.15,176.42,176.09,176.4,27513.0,174.2556,174.5227,174.1963,174.503,27513.0
2024-05-02 13:30:00,176.42,176.49,176.23,176.26,57882.0,174.5227,174.592,174.3348,174.3645,57882.0
2024-05-02 13:35:00,176.28,176.3,176.13,176.27,16232.0,174.3842,174.404,174.2359,174.3744,16232.0
2024-05-02 13:40:00,176.28,176.45,176.2,176.4,18529.0,174.3842,174.5524,174.3051,174.503,18529.0
2024-05-02 13:45:00,176.43,176.58,176.39,176.42,21383.0,174.5326,174.681,174.4931,174.5227,21383.0
2024-05-02 13:50:00,176.41,176.52,176.37,176.4,17676.0,174.5129,174.6217,174.4733,174.503,17676.0
2024-05-02 13:55:00,176.39,176.56,176.38,176.52,22655.0,174.4931,174.6612,174.4832,174.6217,22655.0
2024-05-02 14:00:00,176.53,176.63,176.44,176.63,11893.0,174.6316,174.7305,174.5425,174.7305,11893.0
2024-05-02 14:05:00,176.58,176.74,176.54,176.68,14701.0,174.681,174.8393,174.6415,174.7799,14701.0
2024-05-02 14:10:00,176.75,176.76,176.56,176.58,22394.0,174.8492,174.8591,174.6612,174.681,22394.0
2024-05-02 14:15:00,176.58,176.64,176.44,176.45,12956.0,174.681,174.7404,174.5425,174.5524,12956.0
2024-05-02 14:20:00,176.45,176.51,176.38,176.46,22057.0,174.5524,174.6118,174.4832,174.5623,22057.0
2024-05-02 14:25:00,176.48,176.64,176.46,176.62,24090.0,174.5821,174.7404,174.5623,174.7206,24090.0
2024-05-02 14:30:00,176.62,176.78,176.62,176.72,25514.0,174.7206,174.8789,174.7206,174.8195,25514.0
2024-05-02 14:35:00,176.74,176.8,176.7,176.76,21018.0,174.8393,174.8987,174.7997,174.8591,21018.0
2024-05-02 14:40:00,176.78,176.88,176.75,176.83,29958.0,174.8789,174.9778,174.8492,174.9283,29958.0
2024-05-02 14:45:00,176.83,176.98,176.77,176.92,30840.0,174.9283,175.0767,174.869,175.0174,30840.0
2024-05-02 14:50:00,176.92,177.06,176.88,176.9,38195.0,175.0174,175.1559,174.9778,174.9976,38195.0
2024-05-02 14:55:00,176.91,176.97,176.88,176.94,38524.0,175.0075,175.0668,174.9778,175.0372,38524.0
2024-05-02 15:00:00,176.94,176.94,176.64,176.73,48562.0,175.0372,175.0372,174.7404,174.8294,48562.0
2024-05-02 15:05:00,176.72,177.0,176.72,177.0,24458.0,174.8195,175.0965,174.8195,175.0965,24458.0
2024-05-02 15:10:00,177.0,177.04,176.68,176.78,30453.0,175.0965,175.1361,174.7799,174.8789,30453.0
2024-05-02 15:15:00,176.77,176.87,176.61,176.72,82470.0,174.869,174.9679,174.7107,174.8195,82470.0
2024-05-02 15:20:00,176.72,176.9,176.7,176.85,63380.0,174.8195,174.9976,174.7997,174.9481,63380.0
2024-05-02 15:25:00,176.85,176.89,176.8,176.82,27718.0,174.9481,174.9877,174.8987,174.9184,27718.0
2024-05-02 15:30:00,176.81,176.86,176.51,176.51,74495.0,174.9085,174.958,174.6118,174.6118,74495.0
2024-05-02 15:35:00,176.51,176.51,176.27,176.45,53893.0,174.6118,174.6118,174.3744,174.5524,53893.0
2024-05-02 15:40:00,176.47,176.5,176.29,176.35,28868.0,174.5722,174.6019,174.3941,174.4535,28868.0
2024-05-02 15:45:00,176.34,176.55,176.27,176.44,42224.0,174.4436,174.6513,174.3744,174.5425,42224.0
2024-05-02 15:50:00,176.44,176.56,176.39,176.53,79020.0,174.5425,174.6612,174.4931,174.6316,79020.0
2024-05-02 15:55:00,176.54,176.8,176.45,176.76,252840.0,174.6415,174.8987,174.5524,174.8591,252840.0
2024-05-03 09:30:00,178.94,179.08,178.5,178.79,88139.0,177.0156,177.1541,176.5804,176.8673,88139.0
2024-05-03 09:35:00,178.8,179.11,178.76,178.99,82118.0,176.8771,177.1838,176.8376,177.0651,82118.0
2024-05-03 09:40:00,179.04,179.75,179.02,179.71,65399.0,177.1146,177.8169,177.0948,177.7774,65399.0
2024-05-03 09:45:00,179.69,179.91,179.65,179.76,80140.0,177.7576,177.9752,177.718,177.8268,80140.0
2024-05-03 09:50:00,179.73,179.81,179.37,179.74,54117.0,177.7971,177.8763,177.441,177.807,54117.0
2024-05-03 09:55:00,179.75,179.81,179.59,179.61,56358.0,177.8169,177.8763,177.6587,177.6784,56358.0
2024-05-03 10:00:00,179.71,179.99,178.97,179.06,154792.0,177.7774,178.0544,177.0453,177.1344,154792.0
2024-05-03 10:05:00,179.06,179.54,178.9,179.21,88396.0,177.1344,177.6092,176.9761,177.2827,88396.0
2024-05-03 10:10:00,179.18,179.23,178.78,178.91,49583.0,177.2531,177.3025,176.8574,176.986,49583.0
2024-05-03 10:15:00,178.93,179.03,178.72,178.84,58031.0,177.0058,177.1047,176.798,176.9167,58031.0
2024-05-03 10:20:00,178.84,178.89,178.47,178.69,60224.0,176.9167,176.9662,176.5507,176.7683,60224.0
2024-05-03 10:25:00,178.66,178.91,178.28,178.77,47027.0,176.7387,176.986,176.3627,176.8475,47027.0
2024-05-03 10:30:00,178.8,178.96,178.46,178.47,101499.0,176.8771,177.0354,176.5408,176.5507,101499.0
2024-05-03 10:35:00,178.46,178.64,178.28,178.59,47408.0,176.5408,176.7189,176.3627,176.6694,47408.0
2024-05-03 10:40:00,178.6,178.9,178.48,178.88,50598.0,176.6793,176.9761,176.5606,176.9563,50598.0
2024-05-03 10:45:00,178.89,178.91,178.68,178.73,43398.0,176.9662,176.986,176.7584,176.8079,43398.0
2024-05-03 10:50:00,178.71,178.71,178.23,178.36,44706.0,176.7881,176.7881,176.3133,176.4419,44706.0
2024-05-03 10:55:00,178.36,178.48,178.15,178.18,48731.0,176.4419,176.5606,176.2341,176.2638,48731.0
2024-05-03 11:00:00,178.19,178.28,178.05,178.09,44574.0,176.2737,176.3627,176.1352,176.1748,44574.0
2024-05-03 11:05:00,178.08,178.23,177.68,177.71,46906.0,176.1649,176.3133,175.7692,175.7989,46906.0
2024-05-03 11:10:00,177.72,177.77,177.6,177.69,41971.0,175.8088,175.8582,175.6901,175.7791,41971.0
2024-05-03 11:15:00,177.68,177.88,177.65,177.8,64875.0,175.7692,175.967,175.7395,175.8879,64875.0
2024-05-03 11:20:00,177.81,177.86,177.66,177.82,51295.0,175.8978,175.9473,175.7494,175.9077,51295.0
2024-05-03 11:25:00,177.81,177.9,177.75,177.79,35016.0,175.8978,175.9868,175.8384,175.878,35016.0
2024-05-03 11:30:00,177.8,178.1,177.8,178.09,38384.0,175.8879,176.1847,175.8879,176.1748,38384.0
2024-05-03 11:35:00,178.09,178.18,178.04,178.15,31937.0,176.1748,176.2638,176.1253,176.2341,31937.0
2024-05-03 11:40:00,178.14,178.25,178.11,178.11,32252.0,176.2242,176.3331,176.1946,176.1946,32252.0
2024-05-03 11:45:00,178.12,178.2,177.95,178.07,28657.0,176.2045,176.2836,176.0363,176.155,28657.0
2024-05-03 11:50:00,178.05,178.21,178.03,178.2,47085.0,176.1352,176.2935,176.1154,176.2836,47085.0
2024-05-03 11:55:00,178.2,178.3,178.17,178.17,15070.0,176.2836,176.3825,176.2539,176.2539,15070.0
2024-05-03 12:00:00,178.16,178.25,178.13,178.18,45524.0,176.244,176.3331,176.2144,176.2638,45524.0
2024-05-03 12:05:00,178.19,178.26,178.13,178.25,21563.0,176.2737,176.343,176.2144,176.3331,21563.0
2024-05-03 12:10:00,178.26,178.29,178.12,178.12,24822.0,176.343,176.3726,176.2045,176.2045,24822.0
2024-05-03 12:15:00,178.13,178.17,177.98,178.05,30733.0,176.2144,176.2539,176.066,176.1352,30733.0
2024-05-03 12:20:00,178.06,178.11,177.96,178.03,20826.0,176.1451,176.1946,176.0462,176.1154,20826.0
2024-05-03 12:25:00,178.02,178.2,178.01,178.09,11263.0,176.1055,176.2836,176.0956,176.1748,11263.0
2024-05-03 12:30:00,178.09,178.16,178.02,178.05,16691.0,176.1748,176.244,176.1055,176.1352,16691.0
2024-05-03 12:35:00,178.04,178.17,178.01,178.13,21624.0,176.1253,176.2539,176.0956,176.2144,21624.0
2024-05-03 12:40:00,178.18,178.2,178.06,178.08,17757.0,176.2638,176.2836,176.1451,176.1649,17757.0
2024-05-03 12:45:00,178.08,178.14,177.98,177.99,21093.0,176.1649,176.2242,176.066,176.0759,21093.0
2024-05-03 12:50:00,178.0,178.01,177.82,177.85,20310.0,176.0858,176.0956,175.9077,175.9374,20310.0
2024-05-03 12:55:00,177.84,177.87,177.77,177.84,24355.0,175.9275,175.9571,175.8582,175.9275,24355.0
2024-05-03 13:00:00,177.88,178.01,177.83,177.98,20865.0,175.967,176.0956,175.9176,176.066,20865.0
2024-05-03 13:05:00,177.97,178.06,177.94,178.04,19763.0,176.0561,176.1451,176.0264,176.1253,19763.0
2024-05-03 13:10:00,178.02,178.15,178.02,178.13,12548.0,176.1055,176.2341,176.1055,176.2144,12548.0
2024-05-03 13:15:00,178.12,178.16,177.96,177.99,33460.0,176.2045,176.244,176.0462,176.0759,33460.0
2024-05-03 13:20:00,177.99,178.02,177.92,177.97,24657.0,176.0759,176.1055,176.0066,176.0561,24657.0
2024-05-03 13:25:00,177.97,178.08,177.95,178.03,25637.0,176.0561,176.1649,176.0363,176.1154,25637.0
2024-05-03 13:30:00,178.03,178.07,177.88,178.05,33591.0,176.1154,176.155,175.967,176.1352,33591.0
2024-05-03 13:35:00,178.04,178.08,178.0,178.08,19404.0,176.1253,176.1649,176.0858,176.1649,19404.0
2024-05-03 13:40:00,178.08,178.2,177.97,177.97,35979.0,176.1649,176.2836,176.0561,176.0561,35979.0
2024-05-03 13:45:00,177.96,178.07,177.95,178.04,16121.0,176.0462,176.155,176.0363,176.1253,16121.0
2024-05-03 13:50:00,178.06,178.12,178.0,178.11,20401.0,176.1451,176.2045,176.0858,176.1946,20401.0
2024-05-03 13:55:00,178.11,178.16,178.04,178.05,28581.0,176.1946,176.244,176.1253,176.1352,28581.0
2024-05-03 14:00:00,178.01,178.15,178.01,178.12,14701.0,176.0956,176.2341,176.0956,176.2045,14701.0
2024-05-03 14:05:00,178.13,178.26,178.09,178.23,33751.0,176.2144,176.343,176.1748,176.3133,33751.0
2024-05-03 14:10:00,178.24,178.26,178.19,178.22,18183.0,176.3232,176.343,176.2737,176.3034,18183.0
2024-05-03 14:15:00,178.23,178.26,178.21,178.25,18846.0,176.3133,176.343,176.2935,176.3331,18846.0
2024-05-03 14:20:00,178.26,178.3,178.24,178.28,16107.0,176.343,176.3825,176.3232,176.3627,16107.0
2024-05-03 14:25:00,178.28,178.33,178.24,178.24,24807.0,176.3627,176.4122,176.3232,176.3232,24807.0
2024-05-03 14:30:00,178.24,178.36,178.24,178.33,40143.0,176.3232,176.4419,176.3232,176.4122,40143.0
2024-05-03 14:35:00,178.33,178.4,178.15,178.15,30024.0,176.4122,176.4814,176.2341,176.2341,30024.0
2024-05-03 14:40:00,178.15,178.3,178.05,178.25,18773.0,176.2341,176.3825,176.1352,176.3331,18773.0
2024-05-03 14:45:00,178.25,178.31,178.21,178.24,24307.0,176.3331,176.3924,176.2935,176.3232,24307.0
2024-05-03 14:50:00,178.27,178.27,178.16,178.16,17455.0,176.3528,176.3528,176.244,176.244,17455.0
2024-05-03 14:55:00,178.16,178.18,178.02,178.12,36256.0,176.244,176.2638,176.1055,176.2045,36256.0
2024-05-03 15:00:00,178.11,178.15,178.0,178.15,21670.0,176.1946,176.2341,176.0858,176.2341,21670.0
2024-05-03 15:05:00,178.15,178.21,178.13,178.15,24676.0,176.2341,176.2935,176.2144,176.2341,24676.0
2024-05-03 15:10:00,178.15,178.18,178.05,178.12,33931.0,176.2341,176.2638,176.1352,176.2045,33931.0
2024-05-03 15:15:00,178.11,178.28,178.09,178.18,31627.0,176.1946,176.3627,176.1748,176.2638,31627.0
2024-05-03 15:20:00,178.18,178.19,178.12,178.15,45839.0,176.2638,176.2737,176.2045,176.2341,45839.0
2024-05-03 15:25:00,178.15,178.21,178.13,178.19,25001.0,176.2341,176.2935,176.2144,176.2737,25001.0
2024-05-03 15:30:00,178.18,178.18,177.95,177.96,38686.0,176.2638,176.2638,176.0363,176.0462,38686.0
2024-05-03 15:35:00,177.97,178.14,177.94,178.07,40313.0,176.0561,176.2242,176.0264,176.155,40313.0
2024-05-03 15:40:00,178.06,178.16,178.06,178.12,26098.0,176.1451,176.244,176.1451,176.2045,26098.0
2024-05-03 15:45:00,178.11,178.15,177.97,177.98,41284.0,176.1946,176.2341,176.0561,176.066,41284.0
2024-05-03 15:50:00,177.97,178.25,177.97,178.19,85314.0,176.0561,176.3331,176.0561,176.2737,85314.0
2024-05-03 15:55:00,178.18,178.18,177.93,177.98,294449.0,176.2638,176.2638,176.0165,176.066,294449.0
2024-05-06 09:30:00,179.02,179.26,178.67,178.87,42929.0,177.0948,177.3322,176.7485,176.9464,42929.0
2024-05-06 09:35:00,178.92,179.22,178.83,179.19,33880.0,176.9959,177.2926,176.9068,177.263,33880.0
2024-05-06 09:40:00,179.22,179.31,179.1,179.17,29900.0,177.2926,177.3817,177.1739,177.2432,29900.0
2024-05-06 09:45:00,179.14,179.27,179.07,179.18,35360.0,177.2135,177.3421,177.1442,177.2531,35360.0
2024-05-06 09:50:00,179.2,179.26,178.97,179.11,48311.0,177.2728,177.3322,177.0453,177.1838,48311.0
2024-05-06 09:55:00,179.13,179.31,179.1,179.24,39577.0,177.2036,177.3817,177.1739,177.3124,39577.0
2024-05-06 10:00:00,179.25,179.37,179.19,179.25,35767.0,177.3223,177.441,177.263,177.3223,35767.0
2024-05-06 10:05:00,179.26,179.31,179.1,179.13,27776.0,177.3322,177.3817,177.1739,177.2036,27776.0
2024-05-06 10:10:00,179.13,179.15,178.98,179.08,27323.0,177.2036,177.2234,177.0552,177.1541,27323.0
2024-05-06 10:15:00,179.09,179.11,178.93,179.06,21818.0,177.164,177.1838,177.0058,177.1344,21818.0
2024-05-06 10:20:00,179.07,179.09,178.95,179.07,33738.0,177.1442,177.164,177.0255,177.1442,33738.0
2024-05-06 10:25:00,179.07,179.12,179.0,179.02,29475.0,177.1442,177.1937,177.075,177.0948,29475.0
2024-05-06 10:30:00,179.03,179.08,178.93,178.97,25972.0,177.1047,177.1541,177.0058,177.0453,25972.0
2024-05-06 10:35:00,178.99,179.1,178.92,179.07,15299.0,177.0651,177.1739,176.9959,177.1442,15299.0
2024-05-06 10:40:00,179.09,179.23,179.09,179.15,11120.0,177.164,177.3025,177.164,177.2234,11120.0
2024-05-06 10:45:00,179.16,179.16,178.99,179.07,13972.0,177.2333,177.2333,177.0651,177.1442,13972.0
2024-05-06 10:50:00,179.09,179.12,179.01,179.03,97507.0,177.164,177.1937,177.0849,177.1047,97507.0
2024-05-06 10:55:00,179.03,179.08,178.97,179.04,85314.0,177.1047,177.1541,177.0453,177.1146,85314.0
2024-05-06 11:00:00,179.03,179.03,178.84,178.87,21749.0,177.1047,177.1047,176.9167,176.9464,21749.0
2024-05-06 11:05:00,178.85,178.99,178.83,178.99,25677.0,176.9266,177.0651,176.9068,177.0651,25677.0
2024-05-06 11:10:00,179.0,179.0,178.74,178.82,14381.0,177.075,177.075,176.8178,176.8969,14381.0
2024-05-06 11:15:00,178.8,178.95,178.74,178.94,12843.0,176.8771,177.0255,176.8178,177.0156,12843.0
2024-05-06 11:20:00,178.95,179.03,178.88,178.92,16885.0,177.0255,177.1047,176.9563,176.9959,16885.0
2024-05-06 11:25:00,178.93,178.95,178.89,178.94,14113.0,177.0058,177.0255,176.9662,177.0156,14113.0
2024-05-06 11:30:00,178.95,179.05,178.9,179.0,19440.0,177.0255,177.1245,176.9761,177.075,19440.0
2024-05-06 11:35:00,179.01,179.06,178.89,178.93,19489.0,177.0849,177.1344,176.9662,177.0058,19489.0
2024-05-06 11:40:00,178.92,178.96,178.83,178.88,28746.0,176.9959,177.0354,176.9068,176.9563,28746.0
2024-05-06 11:45:00,178.89,178.93,178.82,178.93,12684.0,176.9662,177.0058,176.8969,177.0058,12684.0
2024-05-06 11:50:00,178.93,178.94,178.87,178.91,22165.0,177.0058,177.0156,176.9464,176.986,22165.0
2024-05-06 11:55:00,178.91,178.94,178.83,178.84,10263.0,176.986,177.0156,176.9068,176.9167,10263.0
2024-05-06 12:00:00,178.83,178.83,178.74,178.83,14513.0,176.9068,176.9068,176.8178,176.9068,14513.0
2024-05-06 12:05:00,178.81,178.91,178.81,178.89,9241.0,176.887,176.986,176.887,176.9662,9241.0
2024-05-06 12:10:00,178.86,178.87,178.75,178.75,8609.0,176.9365,176.9464,176.8277,176.8277,8609.0
2024-05-06 12:15:00,178.76,178.77,178.62,178.65,11107.0,176.8376,176.8475,176.6991,176.7288,11107.0
2024-05-06 12:20:00,178.63,178.64,178.49,178.57,27509.0,176.709,176.7189,176.5705,176.6496,27509.0
2024-05-06 12:25:00,178.56,178.7,178.56,178.68,18772.0,176.6397,176.7782,176.6397,176.7584,18772.0
2024-05-06 12:30:00,178.68,178.83,178.68,178.78,17436.0,176.7584,176.9068,176.7584,176.8574,17436.0
2024-05-06 12:35:00,178.8,178.87,178.78,178.87,30226.0,176.8771,176.9464,176.8574,176.9464,30226.0
2024-05-06 12:40:00,178.86,178.87,178.79,178.87,13461.0,176.9365,176.9464,176.8673,176.9464,13461.0
2024-05-06 12:45:00,178.87,178.91,178.67,178.76,31288.0,176.9464,176.986,176.7485,176.8376,31288.0
2024-05-06 12:50:00,178.78,178.78,178.68,178.77,9205.0,176.8574,176.8574,176.7584,176.8475,9205.0
2024-05-06 12:55:00,178.78,179.0,178.77,179.0,9100.0,176.8574,177.075,176.8475,177.075,9100.0
2024-05-06 13:00:00,179.0,179.1,179.0,179.04,9956.0,177.075,177.1739,177.075,177.1146,9956.0
2024-05-06 13:05:00,179.04,179.09,178.99,179.0,39808.0,177.1146,177.164,177.0651,177.075,39808.0
2024-05-06 13:10:00,179.01,179.03,178.96,179.01,13767.0,177.0849,177.1047,177.0354,177.0849,13767.0
2024-05-06 13:15:00,179.02,179.07,178.92,179.05,13056.0,177.0948,177.1442,176.9959,177.1245,13056.0
2024-05-06 13:20:00,179.05,179.16,179.02,179.13,7952.0,177.1245,177.2333,177.0948,177.2036,7952.0
2024-05-06 13:25:00,179.1,179.17,179.08,179.16,6996.0,177.1739,177.2432,177.1541,177.2333,6996.0
2024-05-06 13:30:00,179.16,179.18,179.11,179.16,12278.0,177.2333,177.2531,177.1838,177.2333,12278.0
2024-05-06 13:35:00,179.18,179.24,179.18,179.24,16560.0,177.2531,177.3124,177.2531,177.3124,16560.0
2024-05-06 13:40:00,179.24,179.35,179.23,179.35,8911.0,177.3124,177.4212,177.3025,177.4212,8911.0
2024-05-06 13:45:00,179.34,179.37,179.33,179.36,12791.0,177.4113,177.441,177.4014,177.4311,12791.0
2024-05-06 13:50:00,179.36,179.42,179.34,179.38,10093.0,177.4311,177.4905,177.4113,177.4509,10093.0
2024-05-06 13:55:00,179.37,179.38,179.33,179.33,8735.0,177.441,177.4509,177.4014,177.4014,8735.0
2024-05-06 14:00:00,179.32,179.36,179.25,179.31,21258.0,177.3916,177.4311,177.3223,177.3817,21258.0
2024-05-06 14:05:00,179.33,179.36,179.29,179.34,11587.0,177.4014,177.4311,177.3619,177.4113,11587.0
2024-05-06 14:10:00,179.34,179.39,179.34,179.34,17147.0,177.4113,177.4608,177.4113,177.4113,17147.0
2024-05-06 14:15:00,179.35,179.37,179.33,179.36,13801.0,177.4212,177.441,177.4014,177.4311,13801.0
2024-05-06 14:20:00,179.35,179.44,179.28,179.43,31111.0,177.4212,177.5103,177.352,177.5004,31111.0
2024-05-06 14:25:00,179.42,179.56,179.4,179.53,26548.0,177.4905,177.629,177.4707,177.5993,26548.0
2024-05-06 14:30:00,179.54,179.57,179.41,179.43,14240.0,177.6092,177.6389,177.4806,177.5004,14240.0
2024-05-06 14:35:00,179.43,179.45,179.26,179.26,24210.0,177.5004,177.5202,177.3322,177.3322,24210.0
2024-05-06 14:40:00,179.27,179.31,179.22,179.26,26018.0,177.3421,177.3817,177.2926,177.3322,26018.0
2024-05-06 14:45:00,179.27,179.37,179.25,179.31,14908.0,177.3421,177.441,177.3223,177.3817,14908.0
2024-05-06 14:50:00,179.33,179.35,179.28,179.33,10601.0,177.4014,177.4212,177.352,177.4014,10601.0
2024-05-06 14:55:00,179.33,179.38,179.3,179.33,12844.0,177.4014,177.4509,177.3718,177.4014,12844.0
2024-05-06 15:00:00,179.32,179.34,179.18,179.29,14893.0,177.3916,177.4113,177.2531,177.3619,14893.0
2024-05-06 15:05:00,179.28,179.29,179.21,179.27,21572.0,177.352,177.3619,177.2827,177.3421,21572.0
2024-05-06 15:10:00,179.27,179.3,179.12,179.12,35350.0,177.3421,177.3718,177.1937,177.1937,35350.0
2024-05-06 15:15:00,179.12,179.15,179.05,179.14,26166.0,177.1937,177.2234,177.1245,177.2135,26166.0
2024-05-06 15:20:00,179.15,179.18,179.1,179.17,29592.0,177.2234,177.2531,177.1739,177.2432,29592.0
2024-05-06 15:25:00,179.18,179.2,179.08,179.09,29181.0,177.2531,177.2728,177.1541,177.164,29181.0
2024-05-06 15:30:00,179.08,179.21,179.04,179.18,35057.0,177.1541,177.2827,177.1146,177.2531,35057.0
2024-05-06 15:35:00,179.18,179.29,179.17,179.27,29002.0,177.2531,177.3619,177.2432,177.3421,29002.0
2024-05-06 15:40:00,179.28,179.38,179.25,179.36,43339.0,177.352,177.4509,177.3223,177.4311,43339.0
2024-05-06 15:45:00,179.35,179.45,179.29,179.44,62491.0,177.4212,177.5202,177.3619,177.5103,62491.0
2024-05-06 15:50:00,179.44,179.54,179.36,179.53,147787.0,177.5103,177.6092,177.4311,177.5993,147787.0
2024-05-06 15:55:00,179.54,179.81,179.51,179.8,322242.0,177.6092,177.8763,177.5795,177.8664,322242.0
2024-05-07 09:30:00,179.69,179.77,179.4,179.45,69649.0,177.7576,177.8367,177.4707,177.5202,69649.0
2024-05-07 09:35:00,179.48,179.5,179.17,179.31,34275.0,177.5498,177.5696,177.2432,177.3817,34275.0
2024-05-07 09:40:00,179.33,179.55,179.32,179.51,40733.0,177.4014,177.6191,177.3916,177.5795,40733.0
2024-05-07 09:45:00,179.52,179.7,179.36,179.39,54619.0,177.5894,177.7675,177.4311,177.4608,54619.0
2024-05-07 09:50:00,179.4,179.58,179.29,179.58,61257.0,177.4707,177.6488,177.3619,177.6488,61257.0
2024-05-07 09:55:00,179.6,179.68,179.43,179.51,39289.0,177.6685,177.7477,177.5004,177.5795,39289.0
2024-05-07 10:00:00,179.51,179.63,179.39,179.5,66036.0,177.5795,177.6982,177.4608,177.5696,66036.0
2024-05-07 10:05:00,179.49,179.56,179.37,179.46,37686.0,177.5597,177.629,177.441,177.5301,37686.0
2024-05-07 10:10:00,179.47,179.61,179.41,179.61,33364.0,177.5399,177.6784,177.4806,177.6784,33364.0
2024-05-07 10:15:00,179.62,179.64,179.43,179.49,19554.0,177.6883,177.7081,177.5004,177.5597,19554.0
2024-05-07 10:20:00,179.5,179.54,179.33,179.4,33541.0,177.5696,177.6092,177.4014,177.4707,33541.0
2024-05-07 10:25:00,179.38,179.46,179.32,179.32,19247.0,177.4509,177.5301,177.3916,177.3916,19247.0
2024-05-07 10:30:00,179.32,179.35,179.15,179.15,22688.0,177.3916,177.4212,177.2234,177.2234,22688.0
2024-05-07 10:35:00,179.17,179.27,179.1,179.27,15651.0,177.2432,177.3421,177.1739,177.3421,15651.0
2024-05-07 10:40:00,179.27,179.27,179.18,179.2,60817.0,177.3421,177.3421,177.2531,177.2728,60817.0
2024-05-07 10:45:00,179.21,179.5,179.2,179.5,26375.0,177.2827,177.5696,177.2728,177.5696,26375.0
2024-05-07 10:50:00,179.53,179.57,179.42,179.56,21702.0,177.5993,177.6389,177.4905,177.629,21702.0
2024-05-07 10:55:00,179.57,179.66,179.52,179.55,57039.0,177.6389,177.7279,177.5894,177.6191,57039.0
2024-05-07 11:00:00,179.57,179.67,179.57,179.61,24672.0,177.6389,177.7378,177.6389,177.6784,24672.0
2024-05-07 11:05:00,179.6,179.66,179.58,179.59,23825.0,177.6685,177.7279,177.6488,177.6587,23825.0
2024-05-07 11:10:00,179.59,179.59,179.51,179.57,24851.0,177.6587,177.6587,177.5795,177.6389,24851.0
2024-05-07 11:15:00,179.57,179.58,179.45,179.46,43584.0,177.6389,177.6488,177.5202,177.5301,43584.0
2024-05-07 11:20:00,179.47,179.52,179.38,179.45,13606.0,177.5399,177.5894,177.4509,177.5202,13606.0
2024-05-07 11:25:00,179.45,179.48,179.35,179.35,44024.0,177.5202,177.5498,177.4212,177.4212,44024.0
2024-05-07 11:30:00,179.34,179.38,179.21,179.24,7657.0,177.4113,177.4509,177.2827,177.3124,7657.0
2024-05-07 11:35:00,179.23,179.35,179.23,179.32,14390.0,177.3025,177.4212,177.3025,177.3916,14390.0
2024-05-07 11:40:00,179.34,179.39,179.34,179.37,29109.0,177.4113,177.4608,177.4113,177.441,29109.0
2024-05-07 11:45:00,179.35,179.4,179.3,179.39,18385.0,177.4212,177.4707,177.3718,177.4608,18385.0
2024-05-07 11:50:00,179.4,179.48,179.38,179.39,19024.0,177.4707,177.5498,177.4509,177.4608,19024.0
2024-05-07 11:55:00,179.38,179.38,179.26,179.32,18033.0,177.4509,177.4509,177.3322,177.3916,18033.0
2024-05-07 12:00:00,179.33,179.35,179.19,179.3,14254.0,177.4014,177.4212,177.263,177.3718,14254.0
2024-05-07 12:05:00,179.31,179.39,179.28,179.35,10162.0,177.3817,177.4608,177.352,177.4212,10162.0
2024-05-07 12:10:00,179.34,179.38,179.33,179.33,16894.0,177.4113,177.4509,177.4014,177.4014,16894.0
2024-05-07 12:15:00,179.34,179.43,179.32,179.4,6988.0,177.4113,177.5004,177.3916,177.4707,6988.0
2024-05-07 12:20:00,179.39,179.4,179.22,179.27,27447.0,177.4608,177.4707,177.2926,177.3421,27447.0
2024-05-07 12:25:00,179.27,179.35,179.27,179.34,31516.0,177.3421,177.4212,177.3421,177.4113,31516.0
2024-05-07 12:30:00,179.35,179.35,179.2,179.21,17686.0,177.4212,177.4212,177.2728,177.2827,17686.0
2024-05-07 12:35:00,179.18,179.27,179.17,179.24,10262.0,177.2531,177.3421,177.2432,177.3124,10262.0
2024-05-07 12:40:00,179.23,179.29,179.1,179.16,30586.0,177.3025,177.3619,177.1739,177.2333,30586.0
2024-05-07 12:45:00,179.16,179.16,179.03,179.08,18679.0,177.2333,177.2333,177.1047,177.1541,18679.0
2024-05-07 12:50:00,179.08,179.09,178.97,178.98,24064.0,177.1541,177.164,177.0453,177.0552,24064.0
2024-05-07 12:55:00,178.97,179.05,178.96,179.02,8559.0,177.0453,177.1245,177.0354,177.0948,8559.0
2024-05-07 13:00:00,179.03,179.16,179.03,179.1,8815.0,177.1047,177.2333,177.1047,177.1739,8815.0
2024-05-07 13:05:00,179.1,179.11,179.06,179.1,10323.0,177.1739,177.1838,177.1344,177.1739,10323.0
2024-05-07 13:10:00,179.11,179.16,179.09,179.12,12489.0,177.1838,177.2333,177.164,177.1937,12489.0
2024-05-07 13:15:00,179.09,179.14,179.03,179.11,12861.0,177.164,177.2135,177.1047,177.1838,12861.0
2024-05-07 13:20:00,179.1,179.16,179.09,179.12,10769.0,177.1739,177.2333,177.164,177.1937,10769.0
2024-05-07 13:25:00,179.11,179.19,179.08,179.16,17591.0,177.1838,177.263,177.1541,177.2333,17591.0
2024-05-07 13:30:00,179.15,179.21,179.11,179.12,6938.0,177.2234,177.2827,177.1838,177.1937,6938.0
2024-05-07 13:35:00,179.13,179.16,179.08,179.08,8689.0,177.2036,177.2333,177.1541,177.1541,8689.0
2024-05-07 13:40:00,179.06,179.08,178.99,179.03,15046.0,177.1344,177.1541,177.0651,177.1047,15046.0
2024-05-07 13:45:00,179.05,179.11,178.77,178.79,25251.0,177.1245,177.1838,176.8475,176.8673,25251.0
2024-05-07 13:50:00,178.78,178.94,178.72,178.83,22289.0,176.8574,177.0156,176.798,176.9068,22289.0
2024-05-07 13:55:00,178.81,178.83,178.65,178.72,23830.0,176.887,176.9068,176.7288,176.798,23830.0
2024-05-07 14:00:00,178.73,178.82,178.73,178.81,40340.0,176.8079,176.8969,176.8079,176.887,40340.0
2024-05-07 14:05:00,178.8,178.81,178.58,178.63,42333.0,176.8771,176.887,176.6595,176.709,42333.0
2024-05-07 14:10:00,178.64,178.73,178.59,178.62,17862.0,176.7189,176.8079,176.6694,176.6991,17862.0
2024-05-07 14:15:00,178.6,178.6,178.39,178.39,22811.0,176.6793,176.6793,176.4716,176.4716,22811.0
2024-05-07 14:20:00,178.41,178.54,178.41,178.45,32319.0,176.4913,176.6199,176.4913,176.5309,32319.0
2024-05-07 14:25:00,178.45,178.53,178.42,178.5,19672.0,176.5309,176.6101,176.5012,176.5804,19672.0
2024-05-07 14:30:00,178.5,178.57,178.29,178.34,39499.0,176.5804,176.6496,176.3726,176.4221,39499.0
2024-05-07 14:35:00,178.35,178.35,178.25,178.31,29638.0,176.432,176.432,176.3331,176.3924,29638.0
2024-05-07 14:40:00,178.32,178.45,178.32,178.39,40393.0,176.4023,176.5309,176.4023,176.4716,40393.0
2024-05-07 14:45:00,178.39,178.46,178.36,178.37,14028.0,176.4716,176.5408,176.4419,176.4518,14028.0
2024-05-07 14:50:00,178.37,178.42,178.29,178.39,32281.0,176.4518,176.5012,176.3726,176.4716,32281.0
2024-05-07 14:55:00,178.39,178.49,178.38,178.48,17620.0,176.4716,176.5705,176.4617,176.5606,17620.0
2024-05-07 15:00:00,178.48,178.51,178.38,178.46,20597.0,176.5606,176.5903,176.4617,176.5408,20597.0
2024-05-07 15:05:00,178.45,178.57,178.45,178.55,11014.0,176.5309,176.6496,176.5309,176.6298,11014.0
2024-05-07 15:10:00,178.56,178.62,178.55,178.62,31238.0,176.6397,176.6991,176.6298,176.6991,31238.0
2024-05-07 15:15:00,178.62,178.62,178.44,178.54,23763.0,176.6991,176.6991,176.521,176.6199,23763.0
2024-05-07 15:20:00,178.55,178.65,178.53,178.61,24917.0,176.6298,176.7288,176.6101,176.6892,24917.0
2024-05-07 15:25:00,178.62,178.64,178.57,178.61,15470.0,176.6991,176.7189,176.6496,176.6892,15470.0
2024-05-07 15:30:00,178.63,178.63,178.51,178.53,29545.0,176.709,176.709,176.5903,176.6101,29545.0
2024-05-07 15:35:00,178.52,178.6,178.5,178.56,27228.0,176.6002,176.6793,176.5804,176.6397,27228.0
2024-05-07 15:40:00,178.58,178.6,178.47,178.49,20542.0,176.6595,176.6793,176.5507,176.5705,20542.0
2024-05-07 15:45:00,178.5,178.62,178.47,178.62,37708.0,176.5804,176.6991,176.5507,176.6991,37708.0
2024-05-07 15:50:00,178.63,178.82,178.62,178.76,105410.0,176.709,176.8969,176.6991,176.8376,105410.0
2024-05-07 15:55:00,178.76,178.77,178.56,178.58,228959.0,176.8376,176.8475,176.6397,176.6595,228959.0
2024-05-08 09:30:00,176.96,177.04,176.83,176.99,78622.0,175.0569,175.1361,174.9283,175.0866,78622.0
2024-05-08 09:35:00,176.99,177.34,176.88,177.33,37977.0,175.0866,175.4328,174.9778,175.423,37977.0
2024-05-08 09:40:00,177.32,177.32,177.02,177.2,31417.0,175.4131,175.4131,175.1163,175.2944,31417.0
2024-05-08 09:45:00,177.2,177.3,177.06,177.19,23269.0,175.2944,175.3933,175.1559,175.2845,23269.0
2024-05-08 09:50:00,177.18,177.29,177.11,177.2,47394.0,175.2746,175.3834,175.2053,175.2944,47394.0
2024-05-08 09:55:00,177.18,177.29,177.15,177.28,15627.0,175.2746,175.3834,175.2449,175.3735,15627.0
2024-05-08 10:00:00,177.34,177.4,177.15,177.21,14261.0,175.4328,175.4922,175.2449,175.3042,14261.0
2024-05-08 10:05:00,177.21,177.38,177.15,177.36,13986.0,175.3042,175.4724,175.2449,175.4526,13986.0
2024-05-08 10:10:00,177.35,177.44,177.31,177.34,34944.0,175.4427,175.5318,175.4032,175.4328,34944.0
2024-05-08 10:15:00,177.35,177.52,177.3,177.41,19134.0,175.4427,175.6109,175.3933,175.5021,19134.0
2024-05-08 10:20:00,177.39,177.51,177.39,177.46,21244.0,175.4823,175.601,175.4823,175.5516,21244.0
2024-05-08 10:25:00,177.47,177.67,177.47,177.63,18030.0,175.5615,175.7593,175.5615,175.7197,18030.0
2024-05-08 10:30:00,177.62,177.65,177.49,177.5,18041.0,175.7098,175.7395,175.5812,175.5911,18041.0
2024-05-08 10:35:00,177.49,177.63,177.47,177.61,34137.0,175.5812,175.7197,175.5615,175.6999,34137.0
2024-05-08 10:40:00,177.61,177.73,177.57,177.73,16327.0,175.6999,175.8187,175.6604,175.8187,16327.0
2024-05-08 10:45:00,177.74,178.12,177.74,178.06,14164.0,175.8285,176.2045,175.8285,176.1451,14164.0
2024-05-08 10:50:00,178.06,178.06,177.91,177.91,35713.0,176.1451,176.1451,175.9967,175.9967,35713.0
2024-05-08 10:55:00,177.92,177.93,177.84,177.85,15040.0,176.0066,176.0165,175.9275,175.9374,15040.0
2024-05-08 11:00:00,177.86,177.92,177.77,177.82,11930.0,175.9473,176.0066,175.8582,175.9077,11930.0
2024-05-08 11:05:00,177.82,177.9,177.74,177.77,12545.0,175.9077,175.9868,175.8285,175.8582,12545.0
2024-05-08 11:10:00,177.77,177.8,177.72,177.73,12602.0,175.8582,175.8879,175.8088,175.8187,12602.0
2024-05-08 11:15:00,177.73,177.76,177.66,177.71,32673.0,175.8187,175.8483,175.7494,175.7989,32673.0
2024-05-08 11:20:00,177.7,177.78,177.63,177.77,16646.0,175.789,175.8681,175.7197,175.8582,16646.0
2024-05-08 11:25:00,177.78,177.92,177.78,177.9,8636.0,175.8681,176.0066,175.8681,175.9868,8636.0
2024-05-08 11:30:00,177.9,178.01,177.84,177.94,10136.0,175.9868,176.0956,175.9275,176.0264,10136.0
2024-05-08 11:35:00,177.94,177.95,177.83,177.87,10350.0,176.0264,176.0363,175.9176,175.9571,10350.0
2024-05-08 11:40:00,177.87,177.96,177.82,177.85,9015.0,175.9571,176.0462,175.9077,175.9374,9015.0
2024-05-08 11:45:00,177.84,178.02,177.82,177.99,13954.0,175.9275,176.1055,175.9077,176.0759,13954.0
2024-05-08 11:50:00,177.99,178.02,177.84,177.85,15356.0,176.0759,176.1055,175.9275,175.9374,15356.0
2024-05-08 11:55:00,177.83,177.9,177.78,177.8,25182.0,175.9176,175.9868,175.8681,175.8879,25182.0
2024-05-08 12:00:00,177.79,177.91,177.75,177.83,16361.0,175.878,175.9967,175.8384,175.9176,16361.0
2024-05-08 12:05:00,177.84,177.84,177.71,177.71,20773.0,175.9275,175.9275,175.7989,175.7989,20773.0
2024-05-08 12:10:00,177.72,177.75,177.61,177.7,24237.0,175.8088,175.8384,175.6999,175.789,24237.0
2024-05-08 12:15:00,177.71,177.8,177.67,177.79,14536.0,175.7989,175.8879,175.7593,175.878,14536.0
2024-05-08 12:20:00,177.8,177.81,177.68,177.71,128653.0,175.8879,175.8978,175.7692,175.7989,128653.0
2024-05-08 12:25:00,177.71,177.73,177.67,177.69,12964.0,175.7989,175.8187,175.7593,175.7791,12964.0
2024-05-08 12:30:00,177.69,177.7,177.63,177.66,13042.0,175.7791,175.789,175.7197,175.7494,13042.0
2024-05-08 12:35:00,177.65,177.65,177.45,177.49,24652.0,175.7395,175.7395,175.5417,175.5812,24652.0
2024-05-08 12:40:00,177.49,177.55,177.48,177.54,28112.0,175.5812,175.6406,175.5713,175.6307,28112.0
2024-05-08 12:45:00,177.54,177.7,177.53,177.67,13434.0,175.6307,175.789,175.6208,175.7593,13434.0
2024-05-08 12:50:00,177.65,177.65,177.53,177.57,13495.0,175.7395,175.7395,175.6208,175.6604,13495.0
2024-05-08 12:55:00,177.57,177.59,177.51,177.57,12855.0,175.6604,175.6802,175.601,175.6604,12855.0
2024-05-08 13:00:00,177.56,177.58,177.36,177.55,28866.0,175.6505,175.6703,175.4526,175.6406,28866.0
2024-05-08 13:05:00,177.55,177.64,177.5,177.5,20232.0,175.6406,175.7296,175.5911,175.5911,20232.0
2024-05-08 13:10:00,177.49,177.54,177.42,177.52,29646.0,175.5812,175.6307,175.512,175.6109,29646.0
2024-05-08 13:15:00,177.51,177.57,177.49,177.49,15115.0,175.601,175.6604,175.5812,175.5812,15115.0
2024-05-08 13:20:00,177.47,177.48,177.31,177.34,24016.0,175.5615,175.5713,175.4032,175.4328,24016.0
2024-05-08 13:25:00,177.35,177.48,177.35,177.43,21415.0,175.4427,175.5713,175.4427,175.5219,21415.0
2024-05-08 13:30:00,177.42,177.53,177.41,177.49,26251.0,175.512,175.6208,175.5021,175.5812,26251.0
2024-05-08 13:35:00,177.49,177.51,177.4,177.43,18806.0,175.5812,175.601,175.4922,175.5219,18806.0
2024-05-08 13:40:00,177.42,177.58,177.39,177.55,20856.0,175.512,175.6703,175.4823,175.6406,20856.0
2024-05-08 13:45:00,177.56,177.63,177.51,177.62,19120.0,175.6505,175.7197,175.601,175.7098,19120.0
2024-05-08 13:50:00,177.62,177.66,177.54,177.58,23822.0,175.7098,175.7494,175.6307,175.6703,23822.0
2024-05-08 13:55:00,177.56,177.66,177.55,177.62,20703.0,175.6505,175.7494,175.6406,175.7098,20703.0
2024-05-08 14:00:00,177.62,177.68,177.6,177.66,26572.0,175.7098,175.7692,175.6901,175.7494,26572.0
2024-05-08 14:05:00,177.65,177.75,177.58,177.75,19615.0,175.7395,175.8384,175.6703,175.8384,19615.0
2024-05-08 14:10:00,177.75,177.82,177.74,177.81,22209.0,175.8384,175.9077,175.8285,175.8978,22209.0
2024-05-08 14:15:00,177.8,177.89,177.79,177.89,18530.0,175.8879,175.9769,175.878,175.9769,18530.0
2024-05-08 14:20:00,177.88,177.93,177.79,177.82,24220.0,175.967,176.0165,175.878,175.9077,24220.0
2024-05-08 14:25:00,177.81,177.93,177.78,177.89,27477.0,175.8978,176.0165,175.8681,175.9769,27477.0
2024-05-08 14:30:00,177.9,177.92,177.82,177.83,21801.0,175.9868,176.0066,175.9077,175.9176,21801.0
2024-05-08 14:35:00,177.84,177.85,177.74,177.78,24558.0,175.9275,175.9374,175.8285,175.8681,24558.0
2024-05-08 14:40:00,177.78,177.83,177.76,177.77,17315.0,175.8681,175.9176,175.8483,175.8582,17315.0
2024-05-08 14:45:00,177.77,177.82,177.75,177.79,20687.0,175.8582,175.9077,175.8384,175.878,20687.0
2024-05-08 14:50:00,177.78,177.79,177.7,177.71,19763.0,175.8681,175.878,175.789,175.7989,19763.0
2024-05-08 14:55:00,177.7,177.74,177.63,177.69,26406.0,175.789,175.8285,175.7197,175.7791,26406.0
2024-05-08 15:00:00,177.68,177.68,177.51,177.61,35811.0,175.7692,175.7692,175.601,175.6999,35811.0
2024-05-08 15:05:00,177.61,177.7,177.59,177.66,20862.0,175.6999,175.789,175.6802,175.7494,20862.0
2024-05-08 15:10:00,177.66,177.74,177.65,177.71,18627.0,175.7494,175.8285,175.7395,175.7989,18627.0
2024-05-08 15:15:00,177.7,177.84,177.69,177.78,43261.0,175.789,175.9275,175.7791,175.8681,43261.0
2024-05-08 15:20:00,177.78,177.83,177.74,177.8,27109.0,175.8681,175.9176,175.8285,175.8879,27109.0
2024-05-08 15:25:00,177.81,177.84,177.78,177.79,22025.0,175.8978,175.9275,175.8681,175.878,22025.0
2024-05-08 15:30:00,177.8,177.94,177.79,177.87,36535.0,175.8879,176.0264,175.878,175.9571,36535.0
2024-05-08 15:35:00,177.88,177.89,177.82,177.84,36509.0,175.967,175.9769,175.9077,175.9275,36509.0
2024-05-08 15:40:00,177.83,177.88,177.8,177.83,38315.0,175.9176,175.967,175.8879,175.9176,38315.0
2024-05-08 15:45:00,177.82,177.9,177.79,177.88,64497.0,175.9077,175.9868,175.878,175.967,64497.0
2024-05-08 15:50:00,177.89,177.92,177.82,177.89,109083.0,175.9769,176.0066,175.9077,175.9769,109083.0
2024-05-08 15:55:00,177.89,177.98,177.81,177.82,176564.0,175.9769,176.066,175.8978,175.9077,176564.0
2024-05-09 09:30:00,177.83,178.11,177.83,177.88,61253.0,175.9176,176.1946,175.9176,175.967,61253.0
2024-05-09 09:35:00,177.89,177.97,177.62,177.66,47738.0,175.9769,176.0561,175.7098,175.7494,47738.0
2024-05-09 09:40:00,177.65,177.76,177.53,177.72,55295.0,175.7395,175.8483,175.6208,175.8088,55295.0
2024-05-09 09:45:00,177.72,177.8,177.63,177.68,53516.0,175.8088,175.8879,175.7197,175.7692,53516.0
2024-05-09 09:50:00,177.69,177.98,177.67,177.94,36817.0,175.7791,176.066,175.7593,176.0264,36817.0
2024-05-09 09:55:00,177.93,178.12,177.86,178.09,27356.0,176.0165,176.2045,175.9473,176.1748,27356.0
2024-05-09 10:00:00,178.09,178.36,178.06,178.34,34269.0,176.1748,176.4419,176.1451,176.4221,34269.0
2024-05-09 10:05:00,178.37,178.57,178.37,178.56,23644.0,176.4518,176.6496,176.4518,176.6397,23644.0
2024-05-09 10:10:00,178.56,178.71,178.44,178.47,28236.0,176.6397,176.7881,176.521,176.5507,28236.0
2024-05-09 10:15:00,178.48,178.73,178.44,178.65,26035.0,176.5606,176.8079,176.521,176.7288,26035.0
2024-05-09 10:20:00,178.66,178.78,178.64,178.74,43857.0,176.7387,176.8574,176.7189,176.8178,43857.0
2024-05-09 10:25:00,178.74,178.78,178.59,178.59,34671.0,176.8178,176.8574,176.6694,176.6694,34671.0
2024-05-09 10:30:00,178.61,178.85,178.61,178.79,16356.0,176.6892,176.9266,176.6892,176.8673,16356.0
2024-05-09 10:35:00,178.8,179.19,178.8,179.09,42431.0,176.8771,177.263,176.8771,177.164,42431.0
2024-05-09 10:40:00,179.12,179.16,178.94,178.99,38404.0,177.1937,177.2333,177.0156,177.0651,38404.0
2024-05-09 10:45:00,179.0,179.06,178.93,179.04,21662.0,177.075,177.1344,177.0058,177.1146,21662.0
2024-05-09 10:50:00,179.05,179.09,179.0,179.05,44109.0,177.1245,177.164,177.075,177.1245,44109.0
2024-05-09 10:55:00,179.04,179.04,178.78,178.81,21567.0,177.1146,177.1146,176.8574,176.887,21567.0
2024-05-09 11:00:00,178.83,178.93,178.79,178.86,19891.0,176.9068,177.0058,176.8673,176.9365,19891.0
2024-05-09 11:05:00,178.87,178.97,178.85,178.85,15214.0,176.9464,177.0453,176.9266,176.9266,15214.0
2024-05-09 11:10:00,178.85,178.89,178.81,178.86,13131.0,176.9266,176.9662,176.887,176.9365,13131.0
2024-05-09 11:15:00,178.87,178.91,178.83,178.87,17360.0,176.9464,176.986,176.9068,176.9464,17360.0
2024-05-09 11:20:00,178.88,179.04,178.88,178.97,13758.0,176.9563,177.1146,176.9563,177.0453,13758.0
2024-05-09 11:25:00,178.97,179.11,178.97,179.06,36449.0,177.0453,177.1838,177.0453,177.1344,36449.0
2024-05-09 11:30:00,179.08,179.24,178.88,179.24,71898.0,177.1541,177.3124,176.9563,177.3124,71898.0
2024-05-09 11:35:00,179.25,179.25,179.04,179.07,9417.0,177.3223,177.3223,177.1146,177.1442,9417.0
2024-05-09 11:40:00,179.07,179.08,178.95,178.97,19052.0,177.1442,177.1541,177.0255,177.0453,19052.0
2024-05-09 11:45:00,178.99,179.07,178.96,179.04,13182.0,177.0651,177.1442,177.0354,177.1146,13182.0
2024-05-09 11:50:00,179.03,179.07,179.0,179.01,10208.0,177.1047,177.1442,177.075,177.0849,10208.0
2024-05-09 11:55:00,179.0,179.0,178.89,178.9,11484.0,177.075,177.075,176.9662,176.9761,11484.0
2024-05-09 12:00:00,178.91,178.96,178.87,178.93,6724.0,176.986,177.0354,176.9464,177.0058,6724.0
2024-05-09 12:05:00,178.91,178.93,178.86,178.91,8377.0,176.986,177.0058,176.9365,176.986,8377.0
2024-05-09 12:10:00,178.91,179.02,178.9,179.02,3517.0,176.986,177.0948,176.9761,177.0948,3517.0
2024-05-09 12:15:00,179.05,179.05,178.92,178.98,10826.0,177.1245,177.1245,176.9959,177.0552,10826.0
2024-05-09 12:20:00,179.0,179.08,178.96,179.07,7050.0,177.075,177.1541,177.0354,177.1442,7050.0
2024-05-09 12:25:00,179.07,179.12,179.04,179.04,3524.0,177.1442,177.1937,177.1146,177.1146,3524.0
2024-05-09 12:30:00,179.04,179.04,178.86,178.92,13524.0,177.1146,177.1146,176.9365,176.9959,13524.0
2024-05-09 12:35:00,178.91,179.08,178.91,179.05,11335.0,176.986,177.1541,176.986,177.1245,11335.0
2024-05-09 12:40:00,179.06,179.13,179.05,179.13,4776.0,177.1344,177.2036,177.1245,177.2036,4776.0
2024-05-09 12:45:00,179.13,179.2,179.12,179.18,5756.0,177.2036,177.2728,177.1937,177.2531,5756.0
2024-05-09 12:50:00,179.17,179.24,179.16,179.23,20825.0,177.2432,177.3124,177.2333,177.3025,20825.0
2024-05-09 12:55:00,179.23,179.33,179.23,179.3,6822.0,177.3025,177.4014,177.3025,177.3718,6822.0
2024-05-09 13:00:00,179.27,179.48,179.22,179.48,30280.0,177.3421,177.5498,177.2926,177.5498,30280.0
2024-05-09 13:05:00,179.45,179.5,179.35,179.35,27193.0,177.5202,177.5696,177.4212,177.4212,27193.0
2024-05-09 13:10:00,179.36,179.48,179.36,179.38,11146.0,177.4311,177.5498,177.4311,177.4509,11146.0
2024-05-09 13:15:00,179.38,179.39,179.29,179.31,16487.0,177.4509,177.4608,177.3619,177.3817,16487.0
2024-05-09 13:20:00,179.3,179.34,179.16,179.2,19506.0,177.3718,177.4113,177.2333,177.2728,19506.0
2024-05-09 13:25:00,179.22,179.4,179.22,179.36,10503.0,177.2926,177.4707,177.2926,177.4311,10503.0
2024-05-09 13:30:00,179.36,179.36,179.23,179.25,9941.0,177.4311,177.4311,177.3025,177.3223,9941.0
2024-05-09 13:35:00,179.28,179.29,179.22,179.27,17013.0,177.352,177.3619,177.2926,177.3421,17013.0
2024-05-09 13:40:00,179.27,179.32,179.25,179.32,10457.0,177.3421,177.3916,177.3223,177.3916,10457.0
2024-05-09 13:45:00,179.33,179.39,179.22,179.25,5269.0,177.4014,177.4608,177.2926,177.3223,5269.0
2024-05-09 13:50:00,179.26,179.26,179.18,179.19,12062.0,177.3322,177.3322,177.2531,177.263,12062.0
2024-05-09 13:55:00,179.21,179.24,179.15,179.19,7861.0,177.2827,177.3124,177.2234,177.263,7861.0
2024-05-09 14:00:00,179.16,179.16,179.07,179.13,2950.0,177.2333,177.2333,177.1442,177.2036,2950.0
2024-05-09 14:05:00,179.19,179.23,179.16,179.19,5096.0,177.263,177.3025,177.2333,177.263,5096.0
2024-05-09 14:10:00,179.19,179.25,179.15,179.15,9189.0,177.263,177.3223,177.2234,177.2234,9189.0
2024-05-09 14:15:00,179.14,179.23,179.12,179.19,11117.0,177.2135,177.3025,177.1937,177.263,11117.0
2024-05-09 14:20:00,179.2,179.2,179.11,179.13,6337.0,177.2728,177.2728,177.1838,177.2036,6337.0
2024-05-09 14:25:00,179.14,179.31,179.14,179.3,3517.0,177.2135,177.3817,177.2135,177.3718,3517.0
2024-05-09 14:30:00,179.28,179.32,179.21,179.21,9242.0,177.352,177.3916,177.2827,177.2827,9242.0
2024-05-09 14:35:00,179.21,179.36,179.21,179.34,9473.0,177.2827,177.4311,177.2827,177.4113,9473.0
2024-05-09 14:40:00,179.34,179.34,179.26,179.29,12009.0,177.4113,177.4113,177.3322,177.3619,12009.0
2024-05-09 14:45:00,179.29,179.33,179.23,179.23,13320.0,177.3619,177.4014,177.3025,177.3025,13320.0
2024-05-09 14:50:00,179.26,179.36,179.26,179.34,20263.0,177.3322,177.4311,177.3322,177.4113,20263.0
2024-05-09 14:55:00,179.34,179.39,179.31,179.31,75088.0,177.4113,177.4608,177.3817,177.3817,75088.0
2024-05-09 15:00:00,179.31,179.35,179.28,179.3,33615.0,177.3817,177.4212,177.352,177.3718,33615.0
2024-05-09 15:05:00,179.31,179.37,179.24,179.24,22678.0,177.3817,177.441,177.3124,177.3124,22678.0
2024-05-09 15:10:00,179.25,179.25,179.16,179.21,12041.0,177.3223,177.3223,177.2333,177.2827,12041.0
2024-05-09 15:15:00,179.21,179.26,179.16,179.22,14998.0,177.2827,177.3322,177.2333,177.2926,14998.0
2024-05-09 15:20:00,179.21,179.27,179.14,179.2,6293.0,177.2827,177.3421,177.2135,177.2728,6293.0
2024-05-09 15:25:00,179.19,179.22,179.12,179.14,17114.0,177.263,177.2926,177.1937,177.2135,17114.0
2024-05-09 15:30:00,179.11,179.15,179.08,179.11,27938.0,177.1838,177.2234,177.1541,177.1838,27938.0
2024-05-09 15:35:00,179.13,179.17,179.08,179.09,25939.0,177.2036,177.2432,177.1541,177.164,25939.0
2024-05-09 15:40:00,179.1,179.11,178.97,178.99,19378.0,177.1739,177.1838,177.0453,177.0651,19378.0
2024-05-09 15:45:00,178.97,179.02,178.92,178.94,35981.0,177.0453,177.0948,176.9959,177.0156,35981.0
2024-05-09 15:50:00,178.95,179.18,178.95,179.03,63920.0,177.0255,177.2531,177.0255,177.1047,63920.0
2024-05-09 15:55:00,179.02,179.1,178.93,179.08,283079.0,177.0948,177.1739,177.0058,177.1541,283079.0
2024-05-10 09:30:00,179.21,179.35,179.0,179.1,46101.0,177.2827,177.4212,177.075,177.1739,46101.0
2024-05-10 09:35:00,179.11,179.22,178.8,178.84,36515.0,177.1838,177.2926,176.8771,176.9167,36515.0
2024-05-10 09:40:00,178.86,178.99,178.77,178.8,41089.0,176.9365,177.0651,176.8475,176.8771,41089.0
2024-05-10 09:45:00,178.79,179.06,178.72,179.05,36469.0,176.8673,177.1344,176.798,177.1245,36469.0
2024-05-10 09:50:00,179.07,179.22,179.02,179.22,39407.0,177.1442,177.2926,177.0948,177.2926,39407.0
2024-05-10 09:55:00,179.22,179.34,179.19,179.32,29886.0,177.2926,177.4113,177.263,177.3916,29886.0
2024-05-10 10:00:00,179.32,179.32,178.87,178.99,51397.0,177.3916,177.3916,176.9464,177.0651,51397.0
2024-05-10 10:05:00,179.01,179.15,178.94,178.99,21998.0,177.0849,177.2234,177.0156,177.0651,21998.0
2024-05-10 10:10:00,178.98,178.98,178.75,178.79,29507.0,177.0552,177.0552,176.8277,176.8673,29507.0
2024-05-10 10:15:00,178.76,178.85,178.71,178.75,49363.0,176.8376,176.9266,176.7881,176.8277,49363.0
2024-05-10 10:20:00,178.73,178.8,178.63,178.76,31750.0,176.8079,176.8771,176.709,176.8376,31750.0
2024-05-10 10:25:00,178.77,178.77,178.44,178.46,43826.0,176.8475,176.8475,176.521,176.5408,43826.0
2024-05-10 10:30:00,178.47,178.49,178.26,178.3,55202.0,176.5507,176.5705,176.343,176.3825,55202.0
2024-05-10 10:35:00,178.3,178.46,178.22,178.45,38065.0,176.3825,176.5408,176.3034,176.5309,38065.0
2024-05-10 10:40:00,178.46,178.6,178.45,178.51,16770.0,176.5408,176.6793,176.5309,176.5903,16770.0
2024-05-10 10:45:00,178.52,178.52,178.34,178.35,21471.0,176.6002,176.6002,176.4221,176.432,21471.0
2024-05-10 10:50:00,178.34,178.41,177.97,177.98,28580.0,176.4221,176.4913,176.0561,176.066,28580.0
2024-05-10 10:55:00,177.97,178.14,177.97,178.11,35743.0,176.0561,176.2242,176.0561,176.1946,35743.0
2024-05-10 11:00:00,178.11,178.15,177.98,178.06,19709.0,176.1946,176.2341,176.066,176.1451,19709.0
2024-05-10 11:05:00,178.06,178.21,178.04,178.09,29651.0,176.1451,176.2935,176.1253,176.1748,29651.0
2024-05-10 11:10:00,178.09,178.13,178.02,178.08,29049.0,176.1748,176.2144,176.1055,176.1649,29049.0
2024-05-10 11:15:00,178.09,178.1,177.99,178.04,21372.0,176.1748,176.1847,176.0759,176.1253,21372.0
2024-05-10 11:20:00,178.05,178.11,177.96,177.98,12679.0,176.1352,176.1946,176.0462,176.066,12679.0
2024-05-10 11:25:00,177.99,178.12,177.98,178.1,19012.0,176.0759,176.2045,176.066,176.1847,19012.0
2024-05-10 11:30:00,178.09,178.16,177.99,178.06,17322.0,176.1748,176.244,176.0759,176.1451,17322.0
2024-05-10 11:35:00,178.05,178.08,177.84,177.91,34580.0,176.1352,176.1649,175.9275,175.9967,34580.0
2024-05-10 11:40:00,177.91,177.93,177.73,177.83,14802.0,175.9967,176.0165,175.8187,175.9176,14802.0
2024-05-10 11:45:00,177.83,177.95,177.75,177.95,44697.0,175.9176,176.0363,175.8384,176.0363,44697.0
2024-05-10 11:50:00,177.95,178.05,177.93,177.93,23226.0,176.0363,176.1352,176.0165,176.0165,23226.0
2024-05-10 11:55:00,177.94,178.06,177.94,178.03,20112.0,176.0264,176.1451,176.0264,176.1154,20112.0
2024-05-10 12:00:00,178.01,178.01,177.77,177.79,34783.0,176.0956,176.0956,175.8582,175.878,34783.0
2024-05-10 12:05:00,177.8,177.95,177.75,177.92,45432.0,175.8879,176.0363,175.8384,176.0066,45432.0
2024-05-10 12:10:00,177.93,178.02,177.89,177.99,28648.0,176.0165,176.1055,175.9769,176.0759,28648.0
2024-05-10 12:15:00,177.98,178.01,177.88,177.89,22592.0,176.066,176.0956,175.967,175.9769,22592.0
2024-05-10 12:20:00,177.89,178.0,177.85,177.99,21959.0,175.9769,176.0858,175.9374,176.0759,21959.0
2024-05-10 12:25:00,178.0,178.03,177.83,177.86,20495.0,176.0858,176.1154,175.9176,175.9473,20495.0
2024-05-10 12:30:00,177.86,177.94,177.8,177.85,18268.0,175.9473,176.0264,175.8879,175.9374,18268.0
2024-05-10 12:35:00,177.85,177.89,177.77,177.83,18110.0,175.9374,175.9769,175.8582,175.9176,18110.0
2024-05-10 12:40:00,177.83,177.89,177.82,177.87,15125.0,175.9176,175.9769,175.9077,175.9571,15125.0
2024-05-10 12:45:00,177.87,178.02,177.86,178.01,69229.0,175.9571,176.1055,175.9473,176.0956,69229.0
2024-05-10 12:50:00,178.0,178.06,177.93,178.03,14255.0,176.0858,176.1451,176.0165,176.1154,14255.0
2024-05-10 12:55:00,178.04,178.08,178.0,178.01,15428.0,176.1253,176.1649,176.0858,176.0956,15428.0
2024-05-10 13:00:00,178.0,178.05,177.89,177.96,13413.0,176.0858,176.1352,175.9769,176.0462,13413.0
2024-05-10 13:05:00,177.98,178.02,177.87,177.88,23944.0,176.066,176.1055,175.9571,175.967,23944.0
2024-05-10 13:10:00,177.88,177.95,177.85,177.95,16968.0,175.967,176.0363,175.9374,176.0363,16968.0
2024-05-10 13:15:00,177.96,178.03,177.96,177.99,12003.0,176.0462,176.1154,176.0462,176.0759,12003.0
2024-05-10 13:20:00,177.99,178.01,177.97,177.99,7391.0,176.0759,176.0956,176.0561,176.0759,7391.0
2024-05-10 13:25:00,177.98,178.0,177.92,177.98,10182.0,176.066,176.0858,176.0066,176.066,10182.0
2024-05-10 13:30:00,177.99,178.08,177.99,178.06,18018.0,176.0759,176.1649,176.0759,176.1451,18018.0
2024-05-10 13:35:00,178.07,178.11,178.03,178.08,16395.0,176.155,176.1946,176.1154,176.1649,16395.0
2024-05-10 13:40:00,178.07,178.09,177.95,177.95,19714.0,176.155,176.1748,176.0363,176.0363,19714.0
2024-05-10 13:45:00,177.96,177.98,177.84,177.91,12950.0,176.0462,176.066,175.9275,175.9967,12950.0
2024-05-10 13:50:00,177.92,177.96,177.9,177.92,16204.0,176.0066,176.0462,175.9868,176.0066,16204.0
2024-05-10 13:55:00,177.91,178.05,177.91,178.04,13181.0,175.9967,176.1352,175.9967,176.1253,13181.0
2024-05-10 14:00:00,178.03,178.03,177.8,177.81,12346.0,176.1154,176.1154,175.8879,175.8978,12346.0
2024-05-10 14:05:00,177.82,177.99,177.78,177.99,16635.0,175.9077,176.0759,175.8681,176.0759,16635.0
2024-05-10 14:10:00,178.0,178.05,177.96,177.97,16880.0,176.0858,176.1352,176.0462,176.0561,16880.0
2024-05-10 14:15:00,177.98,178.06,177.98,178.03,11176.0,176.066,176.1451,176.066,176.1154,11176.0
2024-05-10 14:20:00,178.02,178.02,177.93,177.94,12384.0,176.1055,176.1055,176.0165,176.0264,12384.0
2024-05-10 14:25:00,177.94,177.94,177.86,177.93,21191.0,176.0264,176.0264,175.9473,176.0165,21191.0
2024-05-10 14:30:00,177.93,177.93,177.81,177.88,26246.0,176.0165,176.0165,175.8978,175.967,26246.0
2024-05-10 14:35:00,177.85,177.86,177.77,177.82,11838.0,175.9374,175.9473,175.8582,175.9077,11838.0
2024-05-10 14:40:00,177.83,177.91,177.81,177.88,21792.0,175.9176,175.9967,175.8978,175.967,21792.0
2024-05-10 14:45:00,177.87,177.95,177.86,177.93,10126.0,175.9571,176.0363,175.9473,176.0165,10126.0
2024-05-10 14:50:00,177.93,178.06,177.93,177.99,9569.0,176.0165,176.1451,176.0165,176.0759,9569.0
2024-05-10 14:55:00,177.99,178.05,177.97,178.02,12298.0,176.0759,176.1352,176.0561,176.1055,12298.0
2024-05-10 15:00:00,178.03,178.09,177.92,178.08,18853.0,176.1154,176.1748,176.0066,176.1649,18853.0
2024-05-10 15:05:00,178.08,178.08,178.0,178.03,13074.0,176.1649,176.1649,176.0858,176.1154,13074.0
2024-05-10 15:10:00,178.02,178.09,177.98,178.08,19827.0,176.1055,176.1748,176.066,176.1649,19827.0
2024-05-10 15:15:00,178.06,178.15,178.05,178.15,20691.0,176.1451,176.2341,176.1352,176.2341,20691.0
2024-05-10 15:20:00,178.15,178.15,178.06,178.12,13448.0,176.2341,176.2341,176.1451,176.2045,13448.0
2024-05-10 15:25:00,178.13,178.16,178.09,178.14,17587.0,176.2144,176.244,176.1748,176.2242,17587.0
2024-05-10 15:30:00,178.15,178.23,178.07,178.17,36283.0,176.2341,176.3133,176.155,176.2539,36283.0
2024-05-10 15:35:00,178.17,178.2,178.11,178.18,27549.0,176.2539,176.2836,176.1946,176.2638,27549.0
2024-05-10 15:40:00,178.18,178.18,178.08,178.08,18287.0,176.2638,176.2638,176.1649,176.1649,18287.0
2024-05-10 15:45:00,178.08,178.13,178.04,178.05,44543.0,176.1649,176.2144,176.1253,176.1352,44543.0
2024-05-10 15:50:00,178.06,178.26,178.03,178.23,79734.0,176.1451,176.343,176.1154,176.3133,79734.0
2024-05-10 15:55:00,178.23,178.25,178.06,178.09,181324.0,176.3133,176.3331,176.1451,176.1748,181324.0
2024-05-13 09:30:00,178.87,179.02,178.55,178.71,48872.0,176.9464,177.0948,176.6298,176.7881,48872.0
2024-05-13 09:35:00,178.69,178.94,178.69,178.72,25721.0,176.7683,177.0156,176.7683,176.798,25721.0
2024-05-13 09:40:00,178.73,178.84,178.56,178.83,33387.0,176.8079,176.9167,176.6397,176.9068,33387.0
2024-05-13 09:45:00,178.82,178.96,178.76,178.91,53388.0,176.8969,177.0354,176.8376,176.986,53388.0
2024-05-13 09:50:00,178.94,179.15,178.91,179.15,34911.0,177.0156,177.2234,176.986,177.2234,34911.0
2024-05-13 09:55:00,179.15,179.28,179.05,179.25,166754.0,177.2234,177.352,177.1245,177.3223,166754.0
2024-05-13 10:00:00,179.27,179.28,179.03,179.12,64653.0,177.3421,177.352,177.1047,177.1937,64653.0
2024-05-13 10:05:00,179.09,179.2,179.02,179.14,55496.0,177.164,177.2728,177.0948,177.2135,55496.0
2024-05-13 10:10:00,179.14,179.14,179.0,179.0,42416.0,177.2135,177.2135,177.075,177.075,42416.0
2024-05-13 10:15:00,178.99,179.03,178.86,178.92,47318.0,177.0651,177.1047,176.9365,176.9959,47318.0
2024-05-13 10:20:00,178.91,179.04,178.88,179.04,18193.0,176.986,177.1146,176.9563,177.1146,18193.0
2024-05-13 10:25:00,179.05,179.09,178.98,179.05,15794.0,177.1245,177.164,177.0552,177.1245,15794.0
2024-05-13 10:30:00,179.06,179.07,178.86,179.01,23966.0,177.1344,177.1442,176.9365,177.0849,23966.0
2024-05-13 10:35:00,179.01,179.01,178.8,178.8,19420.0,177.0849,177.0849,176.8771,176.8771,19420.0
2024-05-13 10:40:00,178.81,178.84,178.75,178.79,10303.0,176.887,176.9167,176.8277,176.8673,10303.0
2024-05-13 10:45:00,178.79,178.79,178.63,178.71,10078.0,176.8673,176.8673,176.709,176.7881,10078.0
2024-05-13 10:50:00,178.69,178.72,178.55,178.56,9056.0,176.7683,176.798,176.6298,176.6397,9056.0
2024-05-13 10:55:00,178.55,178.55,178.46,178.55,16613.0,176.6298,176.6298,176.5408,176.6298,16613.0
2024-05-13 11:00:00,178.54,178.57,178.41,178.49,16528.0,176.6199,176.6496,176.4913,176.5705,16528.0
2024-05-13 11:05:00,178.53,178.59,178.48,178.55,8638.0,176.6101,176.6694,176.5606,176.6298,8638.0
2024-05-13 11:10:00,178.56,178.61,178.55,178.6,14830.0,176.6397,176.6892,176.6298,176.6793,14830.0
2024-05-13 11:15:00,178.57,178.59,178.39,178.4,9641.0,176.6496,176.6694,176.4716,176.4814,9641.0
2024-05-13 11:20:00,178.4,178.4,178.25,178.35,10770.0,176.4814,176.4814,176.3331,176.432,10770.0
2024-05-13 11:25:00,178.35,178.35,178.15,178.19,17961.0,176.432,176.432,176.2341,176.2737,17961.0
2024-05-13 11:30:00,178.18,178.18,177.97,178.12,19625.0,176.2638,176.2638,176.0561,176.2045,19625.0
2024-05-13 11:35:00,178.11,178.13,178.06,178.11,7363.0,176.1946,176.2144,176.1451,176.1946,7363.0
2024-05-13 11:40:00,178.1,178.13,178.07,178.1,9751.0,176.1847,176.2144,176.155,176.1847,9751.0
2024-05-13 11:45:00,178.11,178.18,178.06,178.13,6707.0,176.1946,176.2638,176.1451,176.2144,6707.0
2024-05-13 11:50:00,178.17,178.3,178.14,178.3,6077.0,176.2539,176.3825,176.2242,176.3825,6077.0
2024-05-13 11:55:00,178.3,178.3,178.24,178.26,4097.0,176.3825,176.3825,176.3232,176.343,4097.0
2024-05-13 12:00:00,178.26,178.37,178.22,178.23,6701.0,176.343,176.4518,176.3034,176.3133,6701.0
2024-05-13 12:05:00,178.24,178.27,178.18,178.19,4512.0,176.3232,176.3528,176.2638,176.2737,4512.0
2024-05-13 12:10:00,178.13,178.13,178.07,178.08,5641.0,176.2144,176.2144,176.155,176.1649,5641.0
2024-05-13 12:15:00,178.09,178.13,178.05,178.05,5426.0,176.1748,176.2144,176.1352,176.1352,5426.0
2024-05-13 12:20:00,178.04,178.09,178.0,178.06,6071.0,176.1253,176.1748,176.0858,176.1451,6071.0
2024-05-13 12:25:00,178.07,178.1,178.02,178.07,10832.0,176.155,176.1847,176.1055,176.155,10832.0
2024-05-13 12:30:00,178.06,178.07,177.98,177.99,11592.0,176.1451,176.155,176.066,176.0759,11592.0
2024-05-13 12:35:00,178.0,178.03,177.9,177.94,22596.0,176.0858,176.1154,175.9868,176.0264,22596.0
2024-05-13 12:40:00,177.94,177.95,177.82,177.85,24735.0,176.0264,176.0363,175.9077,175.9374,24735.0
2024-05-13 12:45:00,177.84,177.9,177.83,177.9,9988.0,175.9275,175.9868,175.9176,175.9868,9988.0
2024-05-13 12:50:00,177.91,177.91,177.72,177.72,10713.0,175.9967,175.9967,175.8088,175.8088,10713.0
2024-05-13 12:55:00,177.72,177.79,177.72,177.76,13734.0,175.8088,175.878,175.8088,175.8483,13734.0
2024-05-13 13:00:00,177.74,177.74,177.57,177.59,29731.0,175.8285,175.8285,175.6604,175.6802,29731.0
2024-05-13 13:05:00,177.59,177.6,177.38,177.38,34361.0,175.6802,175.6901,175.4724,175.4724,34361.0
2024-05-13 13:10:00,177.38,177.51,177.25,177.51,20722.0,175.4724,175.601,175.3438,175.601,20722.0
2024-05-13 13:15:00,177.5,177.66,177.48,177.61,29329.0,175.5911,175.7494,175.5713,175.6999,29329.0
2024-05-13 13:20:00,177.59,177.68,177.59,177.64,10188.0,175.6802,175.7692,175.6802,175.7296,10188.0
2024-05-13 13:25:00,177.64,177.7,177.61,177.69,9788.0,175.7296,175.789,175.6999,175.7791,9788.0
2024-05-13 13:30:00,177.69,177.7,177.63,177.66,7745.0,175.7791,175.789,175.7197,175.7494,7745.0
2024-05-13 13:35:00,177.66,177.72,177.62,177.62,13192.0,175.7494,175.8088,175.7098,175.7098,13192.0
2024-05-13 13:40:00,177.6,177.65,177.54,177.55,11190.0,175.6901,175.7395,175.6307,175.6406,11190.0
2024-05-13 13:45:00,177.54,177.58,177.5,177.54,11548.0,175.6307,175.6703,175.5911,175.6307,11548.0
2024-05-13 13:50:00,177.54,177.63,177.54,177.62,11454.0,175.6307,175.7197,175.6307,175.7098,11454.0
2024-05-13 13:55:00,177.65,177.71,177.6,177.67,10603.0,175.7395,175.7989,175.6901,175.7593,10603.0
2024-05-13 14:00:00,177.66,177.67,177.51,177.53,9554.0,175.7494,175.7593,175.601,175.6208,9554.0
2024-05-13 14:05:00,177.53,177.65,177.53,177.64,24175.0,175.6208,175.7395,175.6208,175.7296,24175.0
2024-05-13 14:10:00,177.64,177.68,177.6,177.6,20067.0,175.7296,175.7692,175.6901,175.6901,20067.0
2024-05-13 14:15:00,177.6,177.66,177.58,177.63,21099.0,175.6901,175.7494,175.6703,175.7197,21099.0
2024-05-13 14:20:00,177.65,177.71,177.63,177.68,10381.0,175.7395,175.7989,175.7197,175.7692,10381.0
2024-05-13 14:25:00,177.67,177.76,177.64,177.76,22380.0,175.7593,175.8483,175.7296,175.8483,22380.0
2024-05-13 14:30:00,177.75,177.81,177.73,177.81,23813.0,175.8384,175.8978,175.8187,175.8978,23813.0
2024-05-13 14:35:00,177.82,177.84,177.75,177.77,18800.0,175.9077,175.9275,175.8384,175.8582,18800.0
2024-05-13 14:40:00,177.77,177.82,177.74,177.78,49767.0,175.8582,175.9077,175.8285,175.8681,49767.0
2024-05-13 14:45:00,177.8,177.82,177.68,177.69,24042.0,175.8879,175.9077,175.7692,175.7791,24042.0
2024-05-13 14:50:00,177.68,177.7,177.63,177.65,15580.0,175.7692,175.789,175.7197,175.7395,15580.0
2024-05-13 14:55:00,177.64,177.7,177.63,177.7,18924.0,175.7296,175.789,175.7197,175.789,18924.0
2024-05-13 15:00:00,177.7,177.84,177.68,177.81,84643.0,175.789,175.9275,175.7692,175.8978,84643.0
2024-05-13 15:05:00,177.81,177.84,177.77,177.82,72709.0,175.8978,175.9275,175.8582,175.9077,72709.0
2024-05-13 15:10:00,177.81,177.85,177.78,177.83,93810.0,175.8978,175.9374,175.8681,175.9176,93810.0
2024-05-13 15:15:00,177.82,177.9,177.82,177.88,87320.0,175.9077,175.9868,175.9077,175.967,87320.0
2024-05-13 15:20:00,177.88,177.89,177.7,177.75,87428.0,175.967,175.9769,175.789,175.8384,87428.0
2024-05-13 15:25:00,177.75,177.79,177.65,177.74,76235.0,175.8384,175.878,175.7395,175.8285,76235.0
2024-05-13 15:30:00,177.74,177.82,177.71,177.82,109244.0,175.8285,175.9077,175.7989,175.9077,109244.0
2024-05-13 15:35:00,177.82,177.91,177.82,177.85,128200.0,175.9077,175.9967,175.9077,175.9374,128200.0
2024-05-13 15:40:00,177.86,177.95,177.83,177.91,125754.0,175.9473,176.0363,175.9176,175.9967,125754.0
2024-05-13 15:45:00,177.91,177.91,177.77,177.79,164702.0,175.9967,175.9967,175.8582,175.878,164702.0
2024-05-13 15:50:00,177.79,177.88,177.75,177.83,291872.0,175.878,175.967,175.8384,175.9176,291872.0
2024-05-13 15:55:00,177.82,177.92,177.75,177.88,682854.0,175.9077,176.0066,175.8384,175.967,682854.0
2024-05-14 09:30:00,177.58,178.42,177.56,178.35,78758.0,175.6703,176.5012,175.6505,176.432,78758.0
2024-05-14 09:35:00,178.38,178.47,178.24,178.26,55274.0,176.4617,176.5507,176.3232,176.343,55274.0
2024-05-14 09:40:00,178.29,178.73,178.28,178.62,104930.0,176.3726,176.8079,176.3627,176.6991,104930.0
2024-05-14 09:45:00,178.61,178.79,178.4,178.43,67830.0,176.6892,176.8673,176.4814,176.5111,67830.0
2024-05-14 09:50:00,178.46,178.63,178.37,178.51,55838.0,176.5408,176.709,176.4518,176.5903,55838.0
2024-05-14 09:55:00,178.5,178.54,178.12,178.12,45551.0,176.5804,176.6199,176.2045,176.2045,45551.0
2024-05-14 10:00:00,178.12,178.15,177.95,178.1,22166.0,176.2045,176.2341,176.0363,176.1847,22166.0
2024-05-14 10:05:00,178.07,178.13,177.84,178.09,54634.0,176.155,176.2144,175.9275,176.1748,54634.0
2024-05-14 10:10:00,178.1,178.26,177.94,177.94,49561.0,176.1847,176.343,176.0264,176.0264,49561.0
2024-05-14 10:15:00,177.94,178.02,177.72,177.76,42020.0,176.0264,176.1055,175.8088,175.8483,42020.0
2024-05-14 10:20:00,177.77,178.14,177.74,178.14,38323.0,175.8582,176.2242,175.8285,176.2242,38323.0
2024-05-14 10:25:00,178.14,178.26,178.09,178.17,37406.0,176.2242,176.343,176.1748,176.2539,37406.0
2024-05-14 10:30:00,178.18,178.21,178.05,178.16,40316.0,176.2638,176.2935,176.1352,176.244,40316.0
2024-05-14 10:35:00,178.15,178.15,177.5,177.66,37841.0,176.2341,176.2341,175.5911,175.7494,37841.0
2024-05-14 10:40:00,177.65,177.82,177.5,177.81,40482.0,175.7395,175.9077,175.5911,175.8978,40482.0
2024-05-14 10:45:00,177.79,177.94,177.62,177.91,33923.0,175.878,176.0264,175.7098,175.9967,33923.0
2024-05-14 10:50:00,177.91,178.13,177.88,178.06,24483.0,175.9967,176.2144,175.967,176.1451,24483.0
2024-05-14 10:55:00,178.06,178.25,178.01,178.22,66816.0,176.1451,176.3331,176.0956,176.3034,66816.0
2024-05-14 11:00:00,178.24,178.39,178.19,178.34,23844.0,176.3232,176.4716,176.2737,176.4221,23844.0
2024-05-14 11:05:00,178.36,178.43,178.24,178.41,28935.0,176.4419,176.5111,176.3232,176.4913,28935.0
2024-05-14 11:10:00,178.42,178.44,178.31,178.43,19764.0,176.5012,176.521,176.3924,176.5111,19764.0
2024-05-14 11:15:00,178.45,178.65,178.44,178.49,30413.0,176.5309,176.7288,176.521,176.5705,30413.0
2024-05-14 11:20:00,178.48,178.56,178.39,178.48,17820.0,176.5606,176.6397,176.4716,176.5606,17820.0
2024-05-14 11:25:00,178.46,178.5,178.37,178.47,22690.0,176.5408,176.5804,176.4518,176.5507,22690.0
2024-05-14 11:30:00,178.47,178.47,178.25,178.25,20896.0,176.5507,176.5507,176.3331,176.3331,20896.0
2024-05-14 11:35:00,178.24,178.3,178.18,178.24,22946.0,176.3232,176.3825,176.2638,176.3232,22946.0
2024-05-14 11:40:00,178.24,178.3,178.11,178.11,23042.0,176.3232,176.3825,176.1946,176.1946,23042.0
2024-05-14 11:45:00,178.12,178.13,177.94,178.02,17757.0,176.2045,176.2144,176.0264,176.1055,17757.0
2024-05-14 11:50:00,178.04,178.13,178.02,178.07,16434.0,176.1253,176.2144,176.1055,176.155,16434.0
2024-05-14 11:55:00,178.09,178.1,177.95,177.96,16412.0,176.1748,176.1847,176.0363,176.0462,16412.0
2024-05-14 12:00:00,177.96,178.02,177.9,177.97,16052.0,176.0462,176.1055,175.9868,176.0561,16052.0
2024-05-14 12:05:00,177.97,178.02,177.9,177.93,21404.0,176.0561,176.1055,175.9868,176.0165,21404.0
2024-05-14 12:10:00,177.91,177.97,177.9,177.92,17504.0,175.9967,176.0561,175.9868,176.0066,17504.0
2024-05-14 12:15:00,177.94,177.94,177.87,177.91,13601.0,176.0264,176.0264,175.9571,175.9967,13601.0
2024-05-14 12:20:00,177.9,178.02,177.9,178.01,28898.0,175.9868,176.1055,175.9868,176.0956,28898.0
2024-05-14 12:25:00,178.0,178.09,177.99,178.03,13138.0,176.0858,176.1748,176.0759,176.1154,13138.0
2024-05-14 12:30:00,178.04,178.1,178.0,178.04,12216.0,176.1253,176.1847,176.0858,176.1253,12216.0
2024-05-14 12:35:00,178.03,178.06,177.97,177.97,15316.0,176.1154,176.1451,176.0561,176.0561,15316.0
2024-05-14 12:40:00,177.99,178.06,177.96,178.02,6956.0,176.0759,176.1451,176.0462,176.1055,6956.0
2024-05-14 12:45:00,178.01,178.04,177.93,177.94,11366.0,176.0956,176.1253,176.0165,176.0264,11366.0
2024-05-14 12:50:00,177.91,177.96,177.76,177.82,10318.0,175.9967,176.0462,175.8483,175.9077,10318.0
2024-05-14 12:55:00,177.83,177.89,177.8,177.86,14493.0,175.9176,175.9769,175.8879,175.9473,14493.0
2024-05-14 13:00:00,177.87,177.88,177.72,177.77,20055.0,175.9571,175.967,175.8088,175.8582,20055.0
2024-05-14 13:05:00,177.79,177.79,177.7,177.74,7025.0,175.878,175.878,175.789,175.8285,7025.0
2024-05-14 13:10:00,177.76,177.77,177.69,177.72,7515.0,175.8483,175.8582,175.7791,175.8088,7515.0
2024-05-14 13:15:00,177.73,177.84,177.68,177.82,7861.0,175.8187,175.9275,175.7692,175.9077,7861.0
2024-05-14 13:20:00,177.84,177.99,177.82,177.95,7044.0,175.9275,176.0759,175.9077,176.0363,7044.0
2024-05-14 13:25:00,177.94,178.07,177.92,178.04,23458.0,176.0264,176.155,176.0066,176.1253,23458.0
2024-05-14 13:30:00,178.05,178.07,177.98,177.99,9263.0,176.1352,176.155,176.066,176.0759,9263.0
2024-05-14 13:35:00,177.99,178.09,177.98,178.07,9211.0,176.0759,176.1748,176.066,176.155,9211.0
2024-05-14 13:40:00,178.08,178.17,178.08,178.15,13981.0,176.1649,176.2539,176.1649,176.2341,13981.0
2024-05-14 13:45:00,178.15,178.17,178.08,178.08,7591.0,176.2341,176.2539,176.1649,176.1649,7591.0
2024-05-14 13:50:00,178.07,178.15,178.02,178.14,10113.0,176.155,176.2341,176.1055,176.2242,10113.0
2024-05-14 13:55:00,178.14,178.17,178.05,178.13,8813.0,176.2242,176.2539,176.1352,176.2144,8813.0
2024-05-14 14:00:00,178.13,178.19,178.12,178.17,5792.0,176.2144,176.2737,176.2045,176.2539,5792.0
2024-05-14 14:05:00,178.16,178.24,178.13,178.19,15686.0,176.244,176.3232,176.2144,176.2737,15686.0
2024-05-14 14:10:00,178.17,178.42,178.17,178.4,11697.0,176.2539,176.5012,176.2539,176.4814,11697.0
2024-05-14 14:15:00,178.41,178.45,178.37,178.38,9738.0,176.4913,176.5309,176.4518,176.4617,9738.0
2024-05-14 14:20:00,178.39,178.42,178.33,178.36,48742.0,176.4716,176.5012,176.4122,176.4419,48742.0
2024-05-14 14:25:00,178.34,178.35,178.28,178.31,10853.0,176.4221,176.432,176.3627,176.3924,10853.0
2024-05-14 14:30:00,178.31,178.47,178.26,178.42,19328.0,176.3924,176.5507,176.343,176.5012,19328.0
2024-05-14 14:35:00,178.42,178.5,178.39,178.49,12465.0,176.5012,176.5804,176.4716,176.5705,12465.0
2024-05-14 14:40:00,178.49,178.69,178.49,178.57,22264.0,176.5705,176.7683,176.5705,176.6496,22264.0
2024-05-14 14:45:00,178.61,178.64,178.5,178.61,11839.0,176.6892,176.7189,176.5804,176.6892,11839.0
2024-05-14 14:50:00,178.6,178.67,178.56,178.66,6149.0,176.6793,176.7485,176.6397,176.7387,6149.0
2024-05-14 14:55:00,178.67,178.78,178.67,178.74,10972.0,176.7485,176.8574,176.7485,176.8178,10972.0
2024-05-14 15:00:00,178.75,178.8,178.64,178.65,25595.0,176.8277,176.8771,176.7189,176.7288,25595.0
2024-05-14 15:05:00,178.66,178.67,178.57,178.67,24889.0,176.7387,176.7485,176.6496,176.7485,24889.0
2024-05-14 15:10:00,178.67,178.77,178.65,178.73,23969.0,176.7485,176.8475,176.7288,176.8079,23969.0
2024-05-14 15:15:00,178.73,178.83,178.66,178.81,21451.0,176.8079,176.9068,176.7387,176.887,21451.0
2024-05-14 15:20:00,178.8,178.95,178.77,178.87,23672.0,176.8771,177.0255,176.8475,176.9464,23672.0
2024-05-14 15:25:00,178.84,178.87,178.8,178.87,49596.0,176.9167,176.9464,176.8771,176.9464,49596.0
2024-05-14 15:30:00,178.86,178.88,178.78,178.8,53016.0,176.9365,176.9563,176.8574,176.8771,53016.0
2024-05-14 15:35:00,178.8,178.8,178.69,178.73,43649.0,176.8771,176.8771,176.7683,176.8079,43649.0
2024-05-14 15:40:00,178.73,178.81,178.71,178.8,44690.0,176.8079,176.887,176.7881,176.8771,44690.0
2024-05-14 15:45:00,178.78,178.79,178.65,178.65,53411.0,176.8574,176.8673,176.7288,176.7288,53411.0
2024-05-14 15:50:00,178.66,178.95,178.65,178.95,120597.0,176.7387,177.0255,176.7288,177.0255,120597.0
2024-05-14 15:55:00,178.96,178.97,178.63,178.65,208231.0,177.0354,177.0453,176.709,176.7288,208231.0
2024-05-15 09:30:00,179.48,179.61,179.04,179.16,96956.0,177.5498,177.6784,177.1146,177.2333,96956.0
2024-05-15 09:35:00,179.12,179.2,178.56,178.58,58888.0,177.1937,177.2728,176.6397,176.6595,58888.0
2024-05-15 09:40:00,178.65,178.94,178.47,178.55,29712.0,176.7288,177.0156,176.5507,176.6298,29712.0
2024-05-15 09:45:00,178.53,178.56,178.08,178.09,34339.0,176.6101,176.6397,176.1649,176.1748,34339.0
2024-05-15 09:50:00,178.13,178.13,177.79,177.96,86692.0,176.2144,176.2144,175.878,176.0462,86692.0
2024-05-15 09:55:00,178.0,178.16,177.96,178.13,68561.0,176.0858,176.244,176.0462,176.2144,68561.0
2024-05-15 10:00:00,178.12,178.28,178.06,178.2,46953.0,176.2045,176.3627,176.1451,176.2836,46953.0
2024-05-15 10:05:00,178.21,178.34,178.11,178.2,78513.0,176.2935,176.4221,176.1946,176.2836,78513.0
2024-05-15 10:10:00,178.19,178.27,178.06,178.15,68558.0,176.2737,176.3528,176.1451,176.2341,68558.0
2024-05-15 10:15:00,178.16,178.27,178.07,178.18,39284.0,176.244,176.3528,176.155,176.2638,39284.0
2024-05-15 10:20:00,178.2,178.25,178.04,178.04,38301.0,176.2836,176.3331,176.1253,176.1253,38301.0
2024-05-15 10:25:00,178.04,178.12,177.97,177.99,100594.0,176.1253,176.2045,176.0561,176.0759,100594.0
2024-05-15 10:30:00,178.0,178.22,177.97,178.16,47775.0,176.0858,176.3034,176.0561,176.244,47775.0
2024-05-15 10:35:00,178.16,178.32,178.13,178.17,29750.0,176.244,176.4023,176.2144,176.2539,29750.0
2024-05-15 10:40:00,178.17,178.38,178.14,178.38,31012.0,176.2539,176.4617,176.2242,176.4617,31012.0
2024-05-15 10:45:00,178.38,178.48,178.32,178.42,33026.0,176.4617,176.5606,176.4023,176.5012,33026.0
2024-05-15 10:50:00,178.42,178.5,178.21,178.22,32362.0,176.5012,176.5804,176.2935,176.3034,32362.0
2024-05-15 10:55:00,178.22,178.37,178.22,178.32,36212.0,176.3034,176.4518,176.3034,176.4023,36212.0
2024-05-15 11:00:00,178.31,178.39,178.27,178.27,24802.0,176.3924,176.4716,176.3528,176.3528,24802.0
2024-05-15 11:05:00,178.26,178.56,178.23,178.52,57940.0,176.343,176.6397,176.3133,176.6002,57940.0
2024-05-15 11:10:00,178.52,178.67,178.44,178.65,41230.0,176.6002,176.7485,176.521,176.7288,41230.0
2024-05-15 11:15:00,178.65,178.88,178.64,178.88,61556.0,176.7288,176.9563,176.7189,176.9563,61556.0
2024-05-15 11:20:00,178.89,178.97,178.77,178.95,64861.0,176.9662,177.0453,176.8475,177.0255,64861.0
2024-05-15 11:25:00,178.97,179.11,178.93,179.1,17905.0,177.0453,177.1838,177.0058,177.1739,17905.0
2024-05-15 11:30:00,179.07,179.14,178.98,178.98,17394.0,177.1442,177.2135,177.0552,177.0552,17394.0
2024-05-15 11:35:00,178.97,179.05,178.93,178.96,12431.0,177.0453,177.1245,177.0058,177.0354,12431.0
2024-05-15 11:40:00,178.95,179.04,178.91,178.93,21416.0,177.0255,177.1146,176.986,177.0058,21416.0
2024-05-15 11:45:00,178.92,178.92,178.69,178.7,40770.0,176.9959,176.9959,176.7683,176.7782,40770.0
2024-05-15 11:50:00,178.71,178.8,178.7,178.78,41299.0,176.7881,176.8771,176.7782,176.8574,41299.0
2024-05-15 11:55:00,178.79,178.89,178.79,178.86,14095.0,176.8673,176.9662,176.8673,176.9365,14095.0
2024-05-15 12:00:00,178.86,178.86,178.69,178.73,12278.0,176.9365,176.9365,176.7683,176.8079,12278.0
2024-05-15 12:05:00,178.72,178.79,178.64,178.78,18904.0,176.798,176.8673,176.7189,176.8574,18904.0
2024-05-15 12:10:00,178.78,178.85,178.7,178.72,9918.0,176.8574,176.9266,176.7782,176.798,9918.0
2024-05-15 12:15:00,178.73,178.73,178.67,178.67,11009.0,176.8079,176.8079,176.7485,176.7485,11009.0
2024-05-15 12:20:00,178.67,178.75,178.59,178.75,13566.0,176.7485,176.8277,176.6694,176.8277,13566.0
2024-05-15 12:25:00,178.73,178.73,178.58,178.65,45776.0,176.8079,176.8079,176.6595,176.7288,45776.0
2024-05-15 12:30:00,178.64,178.77,178.62,178.77,30275.0,176.7189,176.8475,176.6991,176.8475,30275.0
2024-05-15 12:35:00,178.78,178.82,178.78,178.8,31569.0,176.8574,176.8969,176.8574,176.8771,31569.0
2024-05-15 12:40:00,178.81,178.9,178.69,178.7,33937.0,176.887,176.9761,176.7683,176.7782,33937.0
2024-05-15 12:45:00,178.68,178.79,178.67,178.67,26743.0,176.7584,176.8673,176.7485,176.7485,26743.0
2024-05-15 12:50:00,178.66,178.67,178.57,178.65,77620.0,176.7387,176.7485,176.6496,176.7288,77620.0
2024-05-15 12:55:00,178.64,178.8,178.61,178.77,45097.0,176.7189,176.8771,176.6892,176.8475,45097.0
2024-05-15 13:00:00,178.76,178.86,178.65,178.7,45609.0,176.8376,176.9365,176.7288,176.7782,45609.0
2024-05-15 13:05:00,178.7,178.72,178.58,178.6,23795.0,176.7782,176.798,176.6595,176.6793,23795.0
2024-05-15 13:10:00,178.61,178.67,178.59,178.64,20239.0,176.6892,176.7485,176.6694,176.7189,20239.0
2024-05-15 13:15:00,178.65,178.66,178.5,178.57,37413.0,176.7288,176.7387,176.5804,176.6496,37413.0
2024-05-15 13:20:00,178.59,178.65,178.43,178.43,34428.0,176.6694,176.7288,176.5111,176.5111,34428.0
2024-05-15 13:25:00,178.42,178.66,178.35,178.65,25414.0,176.5012,176.7387,176.432,176.7288,25414.0
2024-05-15 13:30:00,178.66,178.74,178.59,178.74,18787.0,176.7387,176.8178,176.6694,176.8178,18787.0
2024-05-15 13:35:00,178.74,178.82,178.71,178.8,14453.0,176.8178,176.8969,176.7881,176.8771,14453.0
2024-05-15 13:40:00,178.81,178.84,178.69,178.83,17157.0,176.887,176.9167,176.7683,176.9068,17157.0
2024-05-15 13:45:00,178.84,178.88,178.74,178.8,20238.0,176.9167,176.9563,176.8178,176.8771,20238.0
2024-05-15 13:50:00,178.8,178.95,178.8,178.95,17133.0,176.8771,177.0255,176.8771,177.0255,17133.0
2024-05-15 13:55:00,178.95,178.98,178.87,178.88,32043.0,177.0255,177.0552,176.9464,176.9563,32043.0
2024-05-15 14:00:00,178.88,178.91,178.81,178.89,19082.0,176.9563,176.986,176.887,176.9662,19082.0
2024-05-15 14:05:00,178.88,178.88,178.83,178.85,7722.0,176.9563,176.9563,176.9068,176.9266,7722.0
2024-05-15 14:10:00,178.86,178.92,178.78,178.92,21875.0,176.9365,176.9959,176.8574,176.9959,21875.0
2024-05-15 14:15:00,178.93,178.95,178.74,178.83,87252.0,177.0058,177.0255,176.8178,176.9068,87252.0
2024-05-15 14:20:00,178.84,178.84,178.7,178.71,11771.0,176.9167,176.9167,176.7782,176.7881,11771.0
2024-05-15 14:25:00,178.71,178.75,178.59,178.66,14099.0,176.7881,176.8277,176.6694,176.7387,14099.0
2024-05-15 14:30:00,178.66,178.66,178.49,178.51,15901.0,176.7387,176.7387,176.5705,176.5903,15901.0
2024-05-15 14:35:00,178.51,178.66,178.44,178.64,17964.0,176.5903,176.7387,176.521,176.7189,17964.0
2024-05-15 14:40:00,178.63,178.64,178.53,178.59,10507.0,176.709,176.7189,176.6101,176.6694,10507.0
2024-05-15 14:45:00,178.6,178.64,178.5,178.5,17749.0,176.6793,176.7189,176.5804,176.5804,17749.0
2024-05-15 14:50:00,178.5,178.64,178.5,178.64,16858.0,176.5804,176.7189,176.5804,176.7189,16858.0
2024-05-15 14:55:00,178.63,178.72,178.59,178.72,10630.0,176.709,176.798,176.6694,176.798,10630.0
2024-05-15 15:00:00,178.71,178.71,178.59,178.68,16104.0,176.7881,176.7881,176.6694,176.7584,16104.0
2024-05-15 15:05:00,178.68,178.7,178.64,178.68,25451.0,176.7584,176.7782,176.7189,176.7584,25451.0
2024-05-15 15:10:00,178.68,178.79,178.67,178.72,41955.0,176.7584,176.8673,176.7485,176.798,41955.0
2024-05-15 15:15:00,178.72,178.86,178.7,178.84,12178.0,176.798,176.9365,176.7782,176.9167,12178.0
2024-05-15 15:20:00,178.83,178.92,178.82,178.87,19820.0,176.9068,176.9959,176.8969,176.9464,19820.0
2024-05-15 15:25:00,178.87,178.89,178.78,178.8,20832.0,176.9464,176.9662,176.8574,176.8771,20832.0
2024-05-15 15:30:00,178.78,178.88,178.75,178.87,27128.0,176.8574,176.9563,176.8277,176.9464,27128.0
2024-05-15 15:35:00,178.88,178.89,178.8,178.83,30082.0,176.9563,176.9662,176.8771,176.9068,30082.0
2024-05-15 15:40:00,178.83,178.88,178.79,178.84,29829.0,176.9068,176.9563,176.8673,176.9167,29829.0
2024-05-15 15:45:00,178.85,178.87,178.78,178.86,32945.0,176.9266,176.9464,176.8574,176.9365,32945.0
2024-05-15 15:50:00,178.85,179.04,178.79,179.03,138949.0,176.9266,177.1146,176.8673,177.1047,138949.0
2024-05-15 15:55:00,179.02,179.09,178.88,178.96,164114.0,177.0948,177.164,176.9563,177.0354,164114.0
2024-05-16 09:30:00,178.85,178.89,178.42,178.42,38901.0,176.9266,176.9662,176.5012,176.5012,38901.0
2024-05-16 09:35:00,178.4,178.92,178.4,178.63,34104.0,176.4814,176.9959,176.4814,176.709,34104.0
2024-05-16 09:40:00,178.62,178.62,178.41,178.47,32275.0,176.6991,176.6991,176.4913,176.5507,32275.0
2024-05-16 09:45:00,178.48,178.73,178.48,178.73,91430.0,176.5606,176.8079,176.5606,176.8079,91430.0
2024-05-16 09:50:00,178.74,178.81,178.7,178.7,71511.0,176.8178,176.887,176.7782,176.7782,71511.0
2024-05-16 09:55:00,178.68,178.7,178.53,178.6,53430.0,176.7584,176.7782,176.6101,176.6793,53430.0
2024-05-16 10:00:00,178.61,178.73,178.58,178.7,53910.0,176.6892,176.8079,176.6595,176.7782,53910.0
2024-05-16 10:05:00,178.7,178.74,178.51,178.61,61945.0,176.7782,176.8178,176.5903,176.6892,61945.0
2024-05-16 10:10:00,178.62,178.82,178.59,178.74,19698.0,176.6991,176.8969,176.6694,176.8178,19698.0
2024-05-16 10:15:00,178.76,178.89,178.76,178.8,34706.0,176.8376,176.9662,176.8376,176.8771,34706.0
2024-05-16 10:20:00,178.79,178.8,178.67,178.73,13523.0,176.8673,176.8771,176.7485,176.8079,13523.0
2024-05-16 10:25:00,178.75,178.86,178.75,178.83,13615.0,176.8277,176.9365,176.8277,176.9068,13615.0
2024-05-16 10:30:00,178.83,178.96,178.83,178.83,19996.0,176.9068,177.0354,176.9068,176.9068,19996.0
2024-05-16 10:35:00,178.82,178.96,178.81,178.9,11690.0,176.8969,177.0354,176.887,176.9761,11690.0
2024-05-16 10:40:00,178.92,178.95,178.86,178.92,16917.0,176.9959,177.0255,176.9365,176.9959,16917.0
2024-05-16 10:45:00,178.93,179.05,178.89,179.01,14732.0,177.0058,177.1245,176.9662,177.0849,14732.0
2024-05-16 10:50:00,179.02,179.05,178.99,179.05,21496.0,177.0948,177.1245,177.0651,177.1245,21496.0
2024-05-16 10:55:00,179.06,179.08,178.98,179.07,20037.0,177.1344,177.1541,177.0552,177.1442,20037.0
2024-05-16 11:00:00,179.09,179.12,178.99,178.99,20107.0,177.164,177.1937,177.0651,177.0651,20107.0
2024-05-16 11:05:00,179.01,179.09,178.92,179.06,13825.0,177.0849,177.164,176.9959,177.1344,13825.0
2024-05-16 11:10:00,179.05,179.05,178.82,178.83,16604.0,177.1245,177.1245,176.8969,176.9068,16604.0
2024-05-16 11:15:00,178.82,178.86,178.74,178.84,16853.0,176.8969,176.9365,176.8178,176.9167,16853.0
2024-05-16 11:20:00,178.84,178.89,178.75,178.85,12136.0,176.9167,176.9662,176.8277,176.9266,12136.0
2024-05-16 11:25:00,178.84,178.85,178.78,178.83,13313.0,176.9167,176.9266,176.8574,176.9068,13313.0
2024-05-16 11:30:00,178.84,178.85,178.76,178.81,17085.0,176.9167,176.9266,176.8376,176.887,17085.0
2024-05-16 11:35:00,178.82,178.86,178.69,178.69,13148.0,176.8969,176.9365,176.7683,176.7683,13148.0
2024-05-16 11:40:00,178.68,178.73,178.64,178.73,15187.0,176.7584,176.8079,176.7189,176.8079,15187.0
2024-05-16 11:45:00,178.73,178.75,178.63,178.66,22945.0,176.8079,176.8277,176.709,176.7387,22945.0
2024-05-16 11:50:00,178.66,178.81,178.65,178.81,39348.0,176.7387,176.887,176.7288,176.887,39348.0
2024-05-16 11:55:00,178.81,178.83,178.71,178.72,18096.0,176.887,176.9068,176.7881,176.798,18096.0
2024-05-16 12:00:00,178.72,178.72,178.49,178.63,64883.0,176.798,176.798,176.5705,176.709,64883.0
2024-05-16 12:05:00,178.63,178.81,178.6,178.81,20055.0,176.709,176.887,176.6793,176.887,20055.0
2024-05-16 12:10:00,178.8,178.88,178.8,178.82,18253.0,176.8771,176.9563,176.8771,176.8969,18253.0
2024-05-16 12:15:00,178.82,178.83,178.74,178.8,17678.0,176.8969,176.9068,176.8178,176.8771,17678.0
2024-05-16 12:20:00,178.79,178.87,178.74,178.87,28023.0,176.8673,176.9464,176.8178,176.9464,28023.0
2024-05-16 12:25:00,178.88,178.93,178.86,178.87,20563.0,176.9563,177.0058,176.9365,176.9464,20563.0
2024-05-16 12:30:00,178.86,178.86,178.75,178.81,56953.0,176.9365,176.9365,176.8277,176.887,56953.0
2024-05-16 12:35:00,178.8,178.87,178.73,178.85,17032.0,176.8771,176.9464,176.8079,176.9266,17032.0
2024-05-16 12:40:00,178.85,178.88,178.81,178.88,24063.0,176.9266,176.9563,176.887,176.9563,24063.0
2024-05-16 12:45:00,178.89,178.93,178.83,178.89,14974.0,176.9662,177.0058,176.9068,176.9662,14974.0
2024-05-16 12:50:00,178.88,178.95,178.86,178.94,17910.0,176.9563,177.0255,176.9365,177.0156,17910.0
2024-05-16 12:55:00,178.95,178.98,178.91,178.97,19605.0,177.0255,177.0552,176.986,177.0453,19605.0
2024-05-16 13:00:00,178.97,178.98,178.86,178.86,18400.0,177.0453,177.0552,176.9365,176.9365,18400.0
2024-05-16 13:05:00,178.86,178.95,178.84,178.93,19137.0,176.9365,177.0255,176.9167,177.0058,19137.0
2024-05-16 13:10:00,178.93,178.93,178.83,178.88,24165.0,177.0058,177.0058,176.9068,176.9563,24165.0
2024-05-16 13:15:00,178.87,178.89,178.78,178.78,15317.0,176.9464,176.9662,176.8574,176.8574,15317.0
2024-05-16 13:20:00,178.8,178.8,178.38,178.47,57959.0,176.8771,176.8771,176.4617,176.5507,57959.0
2024-05-16 13:25:00,178.44,178.56,178.37,178.4,37951.0,176.521,176.6397,176.4518,176.4814,37951.0
2024-05-16 13:30:00,178.4,178.5,178.4,178.49,30409.0,176.4814,176.5804,176.4814,176.5705,30409.0
2024-05-16 13:35:00,178.48,178.48,178.32,178.36,22347.0,176.5606,176.5606,176.4023,176.4419,22347.0
2024-05-16 13:40:00,178.37,178.39,178.22,178.35,17085.0,176.4518,176.4716,176.3034,176.432,17085.0
2024-05-16 13:45:00,178.35,178.35,178.17,178.25,38837.0,176.432,176.432,176.2539,176.3331,38837.0
2024-05-16 13:50:00,178.24,178.43,178.24,178.39,22942.0,176.3232,176.5111,176.3232,176.4716,22942.0
2024-05-16 13:55:00,178.37,178.42,178.33,178.39,17935.0,176.4518,176.5012,176.4122,176.4716,17935.0
2024-05-16 14:00:00,178.38,178.38,178.28,178.29,12832.0,176.4617,176.4617,176.3627,176.3726,12832.0
2024-05-16 14:05:00,178.3,178.33,178.15,178.17,29247.0,176.3825,176.4122,176.2341,176.2539,29247.0
2024-05-16 14:10:00,178.19,178.22,178.0,178.01,26187.0,176.2737,176.3034,176.0858,176.0956,26187.0
2024-05-16 14:15:00,177.97,178.12,177.97,178.06,22918.0,176.0561,176.2045,176.0561,176.1451,22918.0
2024-05-16 14:20:00,178.05,178.16,178.03,178.12,23629.0,176.1352,176.244,176.1154,176.2045,23629.0
2024-05-16 14:25:00,178.12,178.12,177.95,178.04,28129.0,176.2045,176.2045,176.0363,176.1253,28129.0
2024-05-16 14:30:00,178.03,178.17,178.03,178.1,35871.0,176.1154,176.2539,176.1154,176.1847,35871.0
2024-05-16 14:35:00,178.09,178.23,178.09,178.2,39390.0,176.1748,176.3133,176.1748,176.2836,39390.0
2024-05-16 14:40:00,178.2,178.28,178.19,178.25,29156.0,176.2836,176.3627,176.2737,176.3331,29156.0
2024-05-16 14:45:00,178.24,178.27,178.19,178.23,16514.0,176.3232,176.3528,176.2737,176.3133,16514.0
2024-05-16 14:50:00,178.22,178.23,178.16,178.19,22564.0,176.3034,176.3133,176.244,176.2737,22564.0
2024-05-16 14:55:00,178.2,178.23,178.12,178.21,31285.0,176.2836,176.3133,176.2045,176.2935,31285.0
2024-05-16 15:00:00,178.21,178.23,178.14,178.18,21262.0,176.2935,176.3133,176.2242,176.2638,21262.0
2024-05-16 15:05:00,178.18,178.24,178.18,178.23,23492.0,176.2638,176.3232,176.2638,176.3133,23492.0
2024-05-16 15:10:00,178.23,178.27,178.19,178.25,26552.0,176.3133,176.3528,176.2737,176.3331,26552.0
2024-05-16 15:15:00,178.25,178.31,178.17,178.22,44414.0,176.3331,176.3924,176.2539,176.3034,44414.0
2024-05-16 15:20:00,178.23,178.23,178.13,178.18,25367.0,176.3133,176.3133,176.2144,176.2638,25367.0
2024-05-16 15:25:00,178.17,178.21,178.12,178.2,36172.0,176.2539,176.2935,176.2045,176.2836,36172.0
2024-05-16 15:30:00,178.19,178.22,178.03,178.11,32054.0,176.2737,176.3034,176.1154,176.1946,32054.0
2024-05-16 15:35:00,178.1,178.12,177.87,177.96,41274.0,176.1847,176.2045,175.9571,176.0462,41274.0
2024-05-16 15:40:00,177.96,178.02,177.85,177.89,65082.0,176.0462,176.1055,175.9374,175.9769,65082.0
2024-05-16 15:45:00,177.89,178.03,177.87,177.96,56275.0,175.9769,176.1154,175.9571,176.0462,56275.0
2024-05-16 15:50:00,177.97,178.23,177.97,178.21,84313.0,176.0561,176.3133,176.0561,176.2935,84313.0
2024-05-16 15:55:00,178.21,178.21,177.72,177.79,313071.0,176.2935,176.2935,175.8088,175.878,313071.0
2024-05-17 09:30:00,177.71,177.95,177.43,177.58,60171.0,175.7989,176.0363,175.5219,175.6703,60171.0
2024-05-17 09:35:00,177.54,177.86,177.52,177.74,55027.0,175.6307,175.9473,175.6109,175.8285,55027.0
2024-05-17 09:40:00,177.75,177.83,177.62,177.64,73658.0,175.8384,175.9176,175.7098,175.7296,73658.0
2024-05-17 09:45:00,177.65,177.81,177.58,177.79,42394.0,175.7395,175.8978,175.6703,175.878,42394.0
2024-05-17 09:50:00,177.81,177.93,177.75,177.86,34798.0,175.8978,176.0165,175.8384,175.9473,34798.0
2024-05-17 09:55:00,177.86,177.88,177.75,177.87,16514.0,175.9473,175.967,175.8384,175.9571,16514.0
2024-05-17 10:00:00,177.86,178.0,177.83,177.95,28951.0,175.9473,176.0858,175.9176,176.0363,28951.0
2024-05-17 10:05:00,177.96,177.97,177.8,177.92,28863.0,176.0462,176.0561,175.8879,176.0066,28863.0
2024-05-17 10:10:00,177.91,178.0,177.78,177.92,23479.0,175.9967,176.0858,175.8681,176.0066,23479.0
2024-05-17 10:15:00,177.91,177.99,177.89,177.96,16051.0,175.9967,176.0759,175.9769,176.0462,16051.0
2024-05-17 10:20:00,177.96,178.14,177.96,178.13,34499.0,176.0462,176.2242,176.0462,176.2144,34499.0
2024-05-17 10:25:00,178.14,178.24,178.07,178.24,34153.0,176.2242,176.3232,176.155,176.3232,34153.0
2024-05-17 10:30:00,178.25,178.53,178.21,178.52,47171.0,176.3331,176.6101,176.2935,176.6002,47171.0
2024-05-17 10:35:00,178.53,178.61,178.42,178.44,21826.0,176.6101,176.6892,176.5012,176.521,21826.0
2024-05-17 10:40:00,178.46,178.49,178.38,178.45,21714.0,176.5408,176.5705,176.4617,176.5309,21714.0
2024-05-17 10:45:00,178.44,178.5,178.41,178.45,10303.0,176.521,176.5804,176.4913,176.5309,10303.0
2024-05-17 10:50:00,178.47,178.5,178.42,178.43,23459.0,176.5507,176.5804,176.5012,176.5111,23459.0
2024-05-17 10:55:00,178.42,178.43,178.33,178.36,20825.0,176.5012,176.5111,176.4122,176.4419,20825.0
2024-05-17 11:00:00,178.37,178.37,178.16,178.21,42704.0,176.4518,176.4518,176.244,176.2935,42704.0
2024-05-17 11:05:00,178.21,178.35,178.17,178.29,19655.0,176.2935,176.432,176.2539,176.3726,19655.0
2024-05-17 11:10:00,178.3,178.41,178.21,178.4,12838.0,176.3825,176.4913,176.2935,176.4814,12838.0
2024-05-17 11:15:00,178.38,178.4,178.31,178.36,21320.0,176.4617,176.4814,176.3924,176.4419,21320.0
2024-05-17 11:20:00,178.35,178.37,178.25,178.28,12180.0,176.432,176.4518,176.3331,176.3627,12180.0
2024-05-17 11:25:00,178.29,178.36,178.27,178.35,13678.0,176.3726,176.4419,176.3528,176.432,13678.0
2024-05-17 11:30:00,178.35,178.37,178.19,178.25,17895.0,176.432,176.4518,176.2737,176.3331,17895.0
2024-05-17 11:35:00,178.25,178.27,178.19,178.19,14023.0,176.3331,176.3528,176.2737,176.2737,14023.0
2024-05-17 11:40:00,178.2,178.25,178.19,178.24,7386.0,176.2836,176.3331,176.2737,176.3232,7386.0
2024-05-17 11:45:00,178.27,178.27,178.16,178.16,12401.0,176.3528,176.3528,176.244,176.244,12401.0
2024-05-17 11:50:00,178.17,178.45,178.16,178.41,13292.0,176.2539,176.5309,176.244,176.4913,13292.0
2024-05-17 11:55:00,178.41,178.49,178.36,178.49,17807.0,176.4913,176.5705,176.4419,176.5705,17807.0
2024-05-17 12:00:00,178.48,178.57,178.48,178.53,11112.0,176.5606,176.6496,176.5606,176.6101,11112.0
2024-05-17 12:05:00,178.52,178.53,178.38,178.47,34465.0,176.6002,176.6101,176.4617,176.5507,34465.0
2024-05-17 12:10:00,178.47,178.47,178.39,178.41,11093.0,176.5507,176.5507,176.4716,176.4913,11093.0
2024-05-17 12:15:00,178.41,178.44,178.37,178.4,10340.0,176.4913,176.521,176.4518,176.4814,10340.0
2024-05-17 12:20:00,178.38,178.39,178.25,178.35,9592.0,176.4617,176.4716,176.3331,176.432,9592.0
2024-05-17 12:25:00,178.39,178.39,178.32,178.34,4878.0,176.4716,176.4716,176.4023,176.4221,4878.0
2024-05-17 12:30:00,178.34,178.39,178.3,178.39,11290.0,176.4221,176.4716,176.3825,176.4716,11290.0
2024-05-17 12:35:00,178.38,178.4,178.35,178.38,10054.0,176.4617,176.4814,176.432,176.4617,10054.0
2024-05-17 12:40:00,178.36,178.36,178.2,178.23,11239.0,176.4419,176.4419,176.2836,176.3133,11239.0
2024-05-17 12:45:00,178.22,178.22,178.1,178.21,11968.0,176.3034,176.3034,176.1847,176.2935,11968.0
2024-05-17 12:50:00,178.21,178.28,178.21,178.27,9002.0,176.2935,176.3627,176.2935,176.3528,9002.0
2024-05-17 12:55:00,178.24,178.27,178.22,178.27,3879.0,176.3232,176.3528,176.3034,176.3528,3879.0
2024-05-17 13:00:00,178.27,178.29,178.21,178.23,14031.0,176.3528,176.3726,176.2935,176.3133,14031.0
2024-05-17 13:05:00,178.23,178.24,178.18,178.21,6984.0,176.3133,176.3232,176.2638,176.2935,6984.0
2024-05-17 13:10:00,178.21,178.23,178.17,178.2,6631.0,176.2935,176.3133,176.2539,176.2836,6631.0
2024-05-17 13:15:00,178.21,178.22,178.08,178.1,6352.0,176.2935,176.3034,176.1649,176.1847,6352.0
2024-05-17 13:20:00,178.12,178.15,178.07,178.14,3902.0,176.2045,176.2341,176.155,176.2242,3902.0
2024-05-17 13:25:00,178.15,178.18,178.1,178.16,10867.0,176.2341,176.2638,176.1847,176.244,10867.0
2024-05-17 13:30:00,178.17,178.22,178.15,178.17,6887.0,176.2539,176.3034,176.2341,176.2539,6887.0
2024-05-17 13:35:00,178.19,178.38,178.15,178.37,6976.0,176.2737,176.4617,176.2341,176.4518,6976.0
2024-05-17 13:40:00,178.36,178.36,178.31,178.31,5817.0,176.4419,176.4419,176.3924,176.3924,5817.0
2024-05-17 13:45:00,178.31,178.32,178.25,178.28,6420.0,176.3924,176.4023,176.3331,176.3627,6420.0
2024-05-17 13:50:00,178.27,178.32,178.25,178.26,4596.0,176.3528,176.4023,176.3331,176.343,4596.0
2024-05-17 13:55:00,178.25,178.31,178.25,178.27,7155.0,176.3331,176.3924,176.3331,176.3528,7155.0
2024-05-17 14:00:00,178.27,178.28,178.16,178.16,13435.0,176.3528,176.3627,176.244,176.244,13435.0
2024-05-17 14:05:00,178.17,178.25,178.16,178.17,10967.0,176.2539,176.3331,176.244,176.2539,10967.0
2024-05-17 14:10:00,178.17,178.17,177.92,177.95,21373.0,176.2539,176.2539,176.0066,176.0363,21373.0
2024-05-17 14:15:00,177.94,178.07,177.91,178.06,34083.0,176.0264,176.155,175.9967,176.1451,34083.0
2024-05-17 14:20:00,178.05,178.05,177.86,177.97,24963.0,176.1352,176.1352,175.9473,176.0561,24963.0
2024-05-17 14:25:00,177.98,178.03,177.98,178.0,12196.0,176.066,176.1154,176.066,176.0858,12196.0
2024-05-17 14:30:00,178.01,178.12,178.01,178.11,15931.0,176.0956,176.2045,176.0956,176.1946,15931.0
2024-05-17 14:35:00,178.11,178.15,178.1,178.15,13616.0,176.1946,176.2341,176.1847,176.2341,13616.0
2024-05-17 14:40:00,178.16,178.17,178.07,178.13,12415.0,176.244,176.2539,176.155,176.2144,12415.0
2024-05-17 14:45:00,178.13,178.2,178.07,178.2,13956.0,176.2144,176.2836,176.155,176.2836,13956.0
2024-05-17 14:50:00,178.19,178.29,178.16,178.28,17373.0,176.2737,176.3726,176.244,176.3627,17373.0
2024-05-17 14:55:00,178.28,178.44,178.28,178.39,15739.0,176.3627,176.521,176.3627,176.4716,15739.0
2024-05-17 15:00:00,178.4,178.4,178.3,178.33,11960.0,176.4814,176.4814,176.3825,176.4122,11960.0
2024-05-17 15:05:00,178.33,178.36,178.29,178.34,11947.0,176.4122,176.4419,176.3726,176.4221,11947.0
2024-05-17 15:10:00,178.34,178.35,178.29,178.32,9753.0,176.4221,176.432,176.3726,176.4023,9753.0
2024-05-17 15:15:00,178.32,178.38,178.3,178.31,21006.0,176.4023,176.4617,176.3825,176.3924,21006.0
2024-05-17 15:20:00,178.34,178.42,178.31,178.38,11735.0,176.4221,176.5012,176.3924,176.4617,11735.0
2024-05-17 15:25:00,178.37,178.38,178.28,178.35,11748.0,176.4518,176.4617,176.3627,176.432,11748.0
2024-05-17 15:30:00,178.34,178.35,178.27,178.31,28779.0,176.4221,176.432,176.3528,176.3924,28779.0
2024-05-17 15:35:00,178.31,178.39,178.29,178.38,42302.0,176.3924,176.4716,176.3726,176.4617,42302.0
2024-05-17 15:40:00,178.39,178.46,178.33,178.36,76377.0,176.4716,176.5408,176.4122,176.4419,76377.0
2024-05-17 15:45:00,178.35,178.37,178.27,178.28,35345.0,176.432,176.4518,176.3528,176.3627,35345.0
2024-05-17 15:50:00,178.28,178.48,178.26,178.41,67427.0,176.3627,176.5606,176.343,176.4913,67427.0
2024-05-17 15:55:00,178.41,178.73,178.4,178.68,406859.0,176.4913,176.8079,176.4814,176.7584,406859.0
2024-05-20 09:30:00,178.34,178.78,178.28,178.5,55497.0,176.4221,176.8574,176.3627,176.5804,55497.0
2024-05-20 09:35:00,178.51,178.65,178.2,178.2,34525.0,176.5903,176.7288,176.2836,176.2836,34525.0
2024-05-20 09:40:00,178.2,178.33,178.09,178.19,27240.0,176.2836,176.4122,176.1748,176.2737,27240.0
2024-05-20 09:45:00,178.18,178.41,178.15,178.28,14945.0,176.2638,176.4913,176.2341,176.3627,14945.0
2024-05-20 09:50:00,178.29,178.54,178.29,178.53,16703.0,176.3726,176.6199,176.3726,176.6101,16703.0
2024-05-20 09:55:00,178.51,178.51,178.31,178.33,30352.0,176.5903,176.5903,176.3924,176.4122,30352.0
2024-05-20 10:00:00,178.35,178.47,178.24,178.42,20973.0,176.432,176.5507,176.3232,176.5012,20973.0
2024-05-20 10:05:00,178.42,178.43,178.28,178.35,8792.0,176.5012,176.5111,176.3627,176.432,8792.0
2024-05-20 10:10:00,178.35,178.44,178.25,178.29,115672.0,176.432,176.521,176.3331,176.3726,115672.0
2024-05-20 10:15:00,178.28,178.32,178.25,178.27,16846.0,176.3627,176.4023,176.3331,176.3528,16846.0
2024-05-20 10:20:00,178.28,178.4,178.16,178.18,18847.0,176.3627,176.4814,176.244,176.2638,18847.0
2024-05-20 10:25:00,178.16,178.28,178.11,178.28,22447.0,176.244,176.3627,176.1946,176.3627,22447.0
2024-05-20 10:30:00,178.3,178.31,178.13,178.23,6647.0,176.3825,176.3924,176.2144,176.3133,6647.0
2024-05-20 10:35:00,178.24,178.28,178.22,178.27,5746.0,176.3232,176.3627,176.3034,176.3528,5746.0
2024-05-20 10:40:00,178.3,178.41,178.28,178.32,23302.0,176.3825,176.4913,176.3627,176.4023,23302.0
2024-05-20 10:45:00,178.32,178.37,178.28,178.36,6069.0,176.4023,176.4518,176.3627,176.4419,6069.0
2024-05-20 10:50:00,178.41,178.44,178.34,178.34,16108.0,176.4913,176.521,176.4221,176.4221,16108.0
2024-05-20 10:55:00,178.32,178.32,178.14,178.21,6148.0,176.4023,176.4023,176.2242,176.2935,6148.0
2024-05-20 11:00:00,178.23,178.28,178.19,178.22,14388.0,176.3133,176.3627,176.2737,176.3034,14388.0
2024-05-20 11:05:00,178.22,178.23,178.08,178.09,11791.0,176.3034,176.3133,176.1649,176.1748,11791.0
2024-05-20 11:10:00,178.1,178.15,178.05,178.06,4506.0,176.1847,176.2341,176.1352,176.1451,4506.0
2024-05-20 11:15:00,178.07,178.15,177.99,178.12,6794.0,176.155,176.2341,176.0759,176.2045,6794.0
2024-05-20 11:20:00,178.12,178.12,178.01,178.08,5350.0,176.2045,176.2045,176.0956,176.1649,5350.0
2024-05-20 11:25:00,178.09,178.19,178.09,178.15,5742.0,176.1748,176.2737,176.1748,176.2341,5742.0
2024-05-20 11:30:00,178.15,178.24,178.1,178.23,9931.0,176.2341,176.3232,176.1847,176.3133,9931.0
2024-05-20 11:35:00,178.23,178.3,178.2,178.21,20394.0,176.3133,176.3825,176.2836,176.2935,20394.0
2024-05-20 11:40:00,178.19,178.19,178.04,178.07,27893.0,176.2737,176.2737,176.1253,176.155,27893.0
2024-05-20 11:45:00,178.07,178.07,177.97,178.0,8748.0,176.155,176.155,176.0561,176.0858,8748.0
2024-05-20 11:50:00,178.0,178.01,177.88,177.89,40272.0,176.0858,176.0956,175.967,175.9769,40272.0
2024-05-20 11:55:00,177.89,177.92,177.84,177.89,15674.0,175.9769,176.0066,175.9275,175.9769,15674.0
2024-05-20 12:00:00,177.91,177.98,177.91,177.98,22063.0,175.9967,176.066,175.9967,176.066,22063.0
2024-05-20 12:05:00,177.99,178.01,177.95,177.96,6100.0,176.0759,176.0956,176.0363,176.0462,6100.0
2024-05-20 12:10:00,177.94,177.94,177.85,177.89,11436.0,176.0264,176.0264,175.9374,175.9769,11436.0
2024-05-20 12:15:00,177.89,177.9,177.73,177.74,9168.0,175.9769,175.9868,175.8187,175.8285,9168.0
2024-05-20 12:20:00,177.75,177.78,177.68,177.72,15907.0,175.8384,175.8681,175.7692,175.8088,15907.0
2024-05-20 12:25:00,177.71,177.78,177.68,177.77,8645.0,175.7989,175.8681,175.7692,175.8582,8645.0
2024-05-20 12:30:00,177.76,177.76,177.71,177.74,7469.0,175.8483,175.8483,175.7989,175.8285,7469.0
2024-05-20 12:35:00,177.74,177.83,177.72,177.82,6551.0,175.8285,175.9176,175.8088,175.9077,6551.0
2024-05-20 12:40:00,177.82,177.88,177.82,177.84,6065.0,175.9077,175.967,175.9077,175.9275,6065.0
2024-05-20 12:45:00,177.85,177.85,177.75,177.75,3334.0,175.9374,175.9374,175.8384,175.8384,3334.0
2024-05-20 12:50:00,177.77,177.83,177.76,177.79,7169.0,175.8582,175.9176,175.8483,175.878,7169.0
2024-05-20 12:55:00,177.8,177.82,177.76,177.8,7877.0,175.8879,175.9077,175.8483,175.8879,7877.0
2024-05-20 13:00:00,177.79,177.81,177.72,177.77,14143.0,175.878,175.8978,175.8088,175.8582,14143.0
2024-05-20 13:05:00,177.76,177.8,177.74,177.77,6985.0,175.8483,175.8879,175.8285,175.8582,6985.0
2024-05-20 13:10:00,177.77,177.85,177.73,177.85,10933.0,175.8582,175.9374,175.8187,175.9374,10933.0
2024-05-20 13:15:00,177.83,177.85,177.77,177.78,10206.0,175.9176,175.9374,175.8582,175.8681,10206.0
2024-05-20 13:20:00,177.78,177.78,177.67,177.67,7073.0,175.8681,175.8681,175.7593,175.7593,7073.0
2024-05-20 13:25:00,177.68,177.7,177.43,177.48,18386.0,175.7692,175.789,175.5219,175.5713,18386.0
2024-05-20 13:30:00,177.48,177.49,177.42,177.47,10588.0,175.5713,175.5812,175.512,175.5615,10588.0
2024-05-20 13:35:00,177.45,177.45,177.31,177.37,21635.0,175.5417,175.5417,175.4032,175.4625,21635.0
2024-05-20 13:40:00,177.35,177.4,177.26,177.4,13748.0,175.4427,175.4922,175.3537,175.4922,13748.0
2024-05-20 13:45:00,177.4,177.44,177.33,177.33,8856.0,175.4922,175.5318,175.423,175.423,8856.0
2024-05-20 13:50:00,177.35,177.38,177.3,177.33,4629.0,175.4427,175.4724,175.3933,175.423,4629.0
2024-05-20 13:55:00,177.31,177.35,177.3,177.35,7594.0,175.4032,175.4427,175.3933,175.4427,7594.0
2024-05-20 14:00:00,177.32,177.36,177.26,177.27,16037.0,175.4131,175.4526,175.3537,175.3636,16037.0
2024-05-20 14:05:00,177.27,177.27,176.94,177.12,44305.0,175.3636,175.3636,175.0372,175.2152,44305.0
2024-05-20 14:10:00,177.12,177.2,177.1,177.12,13622.0,175.2152,175.2944,175.1954,175.2152,13622.0
2024-05-20 14:15:00,177.11,177.22,177.09,177.15,32627.0,175.2053,175.3141,175.1855,175.2449,32627.0
2024-05-20 14:20:00,177.17,177.21,177.15,177.17,3507.0,175.2647,175.3042,175.2449,175.2647,3507.0
2024-05-20 14:25:00,177.19,177.33,177.18,177.33,5091.0,175.2845,175.423,175.2746,175.423,5091.0
2024-05-20 14:30:00,177.33,177.42,177.32,177.34,9603.0,175.423,175.512,175.4131,175.4328,9603.0
2024-05-20 14:35:00,177.35,177.39,177.3,177.35,9199.0,175.4427,175.4823,175.3933,175.4427,9199.0
2024-05-20 14:40:00,177.36,177.47,177.36,177.45,46864.0,175.4526,175.5615,175.4526,175.5417,46864.0
2024-05-20 14:45:00,177.45,177.47,177.43,177.45,9390.0,175.5417,175.5615,175.5219,175.5417,9390.0
2024-05-20 14:50:00,177.44,177.46,177.4,177.46,9954.0,175.5318,175.5516,175.4922,175.5516,9954.0
2024-05-20 14:55:00,177.45,177.45,177.37,177.38,8638.0,175.5417,175.5417,175.4625,175.4724,8638.0
2024-05-20 15:00:00,177.38,177.46,177.34,177.46,12514.0,175.4724,175.5516,175.4328,175.5516,12514.0
2024-05-20 15:05:00,177.46,177.51,177.4,177.5,10866.0,175.5516,175.601,175.4922,175.5911,10866.0
2024-05-20 15:10:00,177.51,177.56,177.48,177.55,13884.0,175.601,175.6505,175.5713,175.6406,13884.0
2024-05-20 15:15:00,177.55,177.59,177.5,177.5,12868.0,175.6406,175.6802,175.5911,175.5911,12868.0
2024-05-20 15:20:00,177.5,177.51,177.45,177.47,10469.0,175.5911,175.601,175.5417,175.5615,10469.0
2024-05-20 15:25:00,177.46,177.53,177.44,177.52,19309.0,175.5516,175.6208,175.5318,175.6109,19309.0
2024-05-20 15:30:00,177.52,177.53,177.4,177.42,18338.0,175.6109,175.6208,175.4922,175.512,18338.0
2024-05-20 15:35:00,177.43,177.44,177.36,177.43,12330.0,175.5219,175.5318,175.4526,175.5219,12330.0
2024-05-20 15:40:00,177.42,177.43,177.3,177.34,14893.0,175.512,175.5219,175.3933,175.4328,14893.0
2024-05-20 15:45:00,177.34,177.37,177.25,177.27,34818.0,175.4328,175.4625,175.3438,175.3636,34818.0
2024-05-20 15:50:00,177.27,177.35,177.24,177.3,61010.0,175.3636,175.4427,175.3339,175.3933,61010.0
2024-05-20 15:55:00,177.29,177.42,177.23,177.4,147749.0,175.3834,175.512,175.324,175.4922,147749.0
2024-05-21 09:30:00,177.27,177.33,176.79,177.0,91414.0,175.3636,175.423,174.8888,175.0965,91414.0
2024-05-21 09:35:00,177.04,177.17,176.77,176.81,35269.0,175.1361,175.2647,174.869,174.9085,35269.0
2024-05-21 09:40:00,176.78,176.87,176.68,176.83,35950.0,174.8789,174.9679,174.7799,174.9283,35950.0
2024-05-21 09:45:00,176.83,177.15,176.82,176.9,34335.0,174.9283,175.2449,174.9184,174.9976,34335.0
2024-05-21 09:50:00,176.89,176.91,176.78,176.87,16453.0,174.9877,175.0075,174.8789,174.9679,16453.0
2024-05-21 09:55:00,176.87,176.98,176.79,176.94,24174.0,174.9679,175.0767,174.8888,175.0372,24174.0
2024-05-21 10:00:00,176.96,177.26,176.95,177.2,21901.0,175.0569,175.3537,175.047,175.2944,21901.0
2024-05-21 10:05:00,177.18,177.18,177.0,177.02,48649.0,175.2746,175.2746,175.0965,175.1163,48649.0
2024-05-21 10:10:00,177.03,177.07,176.79,176.82,22103.0,175.1262,175.1658,174.8888,174.9184,22103.0
2024-05-21 10:15:00,176.8,176.85,176.74,176.75,15638.0,174.8987,174.9481,174.8393,174.8492,15638.0
2024-05-21 10:20:00,176.76,176.79,176.65,176.65,21171.0,174.8591,174.8888,174.7503,174.7503,21171.0
2024-05-21 10:25:00,176.67,176.7,176.62,176.66,27878.0,174.7701,174.7997,174.7206,174.7602,27878.0
2024-05-21 10:30:00,176.66,176.67,176.54,176.59,31081.0,174.7602,174.7701,174.6415,174.6909,31081.0
2024-05-21 10:35:00,176.57,176.79,176.57,176.79,23406.0,174.6711,174.8888,174.6711,174.8888,23406.0
2024-05-21 10:40:00,176.8,176.83,176.74,176.82,25265.0,174.8987,174.9283,174.8393,174.9184,25265.0
2024-05-21 10:45:00,176.8,176.85,176.73,176.74,23177.0,174.8987,174.9481,174.8294,174.8393,23177.0
2024-05-21 10:50:00,176.73,176.73,176.62,176.62,20232.0,174.8294,174.8294,174.7206,174.7206,20232.0
2024-05-21 10:55:00,176.61,176.79,176.61,176.77,31750.0,174.7107,174.8888,174.7107,174.869,31750.0
2024-05-21 11:00:00,176.76,176.86,176.75,176.82,40052.0,174.8591,174.958,174.8492,174.9184,40052.0
2024-05-21 11:05:00,176.82,176.85,176.69,176.72,26664.0,174.9184,174.9481,174.7898,174.8195,26664.0
2024-05-21 11:10:00,176.73,176.74,176.69,176.73,10156.0,174.8294,174.8393,174.7898,174.8294,10156.0
2024-05-21 11:15:00,176.74,176.89,176.74,176.86,12633.0,174.8393,174.9877,174.8393,174.958,12633.0
2024-05-21 11:20:00,176.87,176.91,176.85,176.88,8213.0,174.9679,175.0075,174.9481,174.9778,8213.0
2024-05-21 11:25:00,176.88,176.88,176.79,176.83,8633.0,174.9778,174.9778,174.8888,174.9283,8633.0
2024-05-21 11:30:00,176.83,176.83,176.75,176.76,5546.0,174.9283,174.9283,174.8492,174.8591,5546.0
2024-05-21 11:35:00,176.75,176.8,176.71,176.73,6465.0,174.8492,174.8987,174.8096,174.8294,6465.0
2024-05-21 11:40:00,176.73,176.79,176.67,176.79,9794.0,174.8294,174.8888,174.7701,174.8888,9794.0
2024-05-21 11:45:00,176.78,176.79,176.73,176.78,6022.0,174.8789,174.8888,174.8294,174.8789,6022.0
2024-05-21 11:50:00,176.78,176.78,176.62,176.73,18930.0,174.8789,174.8789,174.7206,174.8294,18930.0
2024-05-21 11:55:00,176.74,176.9,176.71,176.9,6663.0,174.8393,174.9976,174.8096,174.9976,6663.0
2024-05-21 12:00:00,176.92,177.07,176.92,177.07,12307.0,175.0174,175.1658,175.0174,175.1658,12307.0
2024-05-21 12:05:00,177.07,177.08,176.97,177.03,9771.0,175.1658,175.1756,175.0668,175.1262,9771.0
2024-05-21 12:10:00,177.04,177.15,177.04,177.1,23259.0,175.1361,175.2449,175.1361,175.1954,23259.0
2024-05-21 12:15:00,177.09,177.18,177.09,177.11,6247.0,175.1855,175.2746,175.1855,175.2053,6247.0
2024-05-21 12:20:00,177.11,177.13,177.09,177.13,5607.0,175.2053,175.2251,175.1855,175.2251,5607.0
2024-05-21 12:25:00,177.13,177.17,177.09,177.17,5121.0,175.2251,175.2647,175.1855,175.2647,5121.0
2024-05-21 12:30:00,177.18,177.26,177.1,177.1,5824.0,175.2746,175.3537,175.1954,175.1954,5824.0
2024-05-21 12:35:00,177.12,177.12,177.01,177.04,6811.0,175.2152,175.2152,175.1064,175.1361,6811.0
2024-05-21 12:40:00,177.04,177.06,176.98,177.0,6651.0,175.1361,175.1559,175.0767,175.0965,6651.0
2024-05-21 12:45:00,177.0,177.14,177.0,177.13,10148.0,175.0965,175.235,175.0965,175.2251,10148.0
2024-05-21 12:50:00,177.13,177.18,177.13,177.13,4770.0,175.2251,175.2746,175.2251,175.2251,4770.0
2024-05-21 12:55:00,177.1,177.1,176.99,177.04,4536.0,175.1954,175.1954,175.0866,175.1361,4536.0
2024-05-21 13:00:00,177.03,177.07,176.94,177.05,13806.0,175.1262,175.1658,175.0372,175.146,13806.0
2024-05-21 13:05:00,177.06,177.08,177.03,177.03,7430.0,175.1559,175.1756,175.1262,175.1262,7430.0
2024-05-21 13:10:00,177.03,177.04,176.91,176.98,9428.0,175.1262,175.1361,175.0075,175.0767,9428.0
2024-05-21 13:15:00,176.99,177.04,176.98,177.0,11809.0,175.0866,175.1361,175.0767,175.0965,11809.0
2024-05-21 13:20:00,177.0,177.04,176.94,176.97,11770.0,175.0965,175.1361,175.0372,175.0668,11770.0
2024-05-21 13:25:00,176.97,177.09,176.96,177.08,16926.0,175.0668,175.1855,175.0569,175.1756,16926.0
2024-05-21 13:30:00,177.09,177.22,177.08,177.16,34186.0,175.1855,175.3141,175.1756,175.2548,34186.0
2024-05-21 13:35:00,177.17,177.46,177.17,177.46,23828.0,175.2647,175.5516,175.2647,175.5516,23828.0
2024-05-21 13:40:00,177.48,177.48,177.39,177.4,17408.0,175.5713,175.5713,175.4823,175.4922,17408.0
2024-05-21 13:45:00,177.4,177.45,177.35,177.39,16099.0,175.4922,175.5417,175.4427,175.4823,16099.0
2024-05-21 13:50:00,177.39,177.61,177.39,177.56,13676.0,175.4823,175.6999,175.4823,175.6505,13676.0
2024-05-21 13:55:00,177.56,177.64,177.56,177.63,11027.0,175.6505,175.7296,175.6505,175.7197,11027.0
2024-05-21 14:00:00,177.64,177.64,177.5,177.51,6581.0,175.7296,175.7296,175.5911,175.601,6581.0
2024-05-21 14:05:00,177.52,177.63,177.52,177.57,4158.0,175.6109,175.7197,175.6109,175.6604,4158.0
2024-05-21 14:10:00,177.56,177.66,177.55,177.66,6098.0,175.6505,175.7494,175.6406,175.7494,6098.0
2024-05-21 14:15:00,177.65,177.72,177.63,177.7,10801.0,175.7395,175.8088,175.7197,175.789,10801.0
2024-05-21 14:20:00,177.74,177.74,177.62,177.63,21419.0,175.8285,175.8285,175.7098,175.7197,21419.0
2024-05-21 14:25:00,177.65,177.65,177.58,177.59,8050.0,175.7395,175.7395,175.6703,175.6802,8050.0
2024-05-21 14:30:00,177.59,177.71,177.59,177.7,11151.0,175.6802,175.7989,175.6802,175.789,11151.0
2024-05-21 14:35:00,177.68,177.81,177.68,177.81,16914.0,175.7692,175.8978,175.7692,175.8978,16914.0
2024-05-21 14:40:00,177.82,177.85,177.78,177.83,14944.0,175.9077,175.9374,175.8681,175.9176,14944.0
2024-05-21 14:45:00,177.82,177.92,177.8,177.87,10031.0,175.9077,176.0066,175.8879,175.9571,10031.0
2024-05-21 14:50:00,177.88,177.93,177.84,177.9,8046.0,175.967,176.0165,175.9275,175.9868,8046.0
2024-05-21 14:55:00,177.9,177.95,177.88,177.91,9829.0,175.9868,176.0363,175.967,175.9967,9829.0
2024-05-21 15:00:00,177.91,177.91,177.74,177.75,23845.0,175.9967,175.9967,175.8285,175.8384,23845.0
2024-05-21 15:05:00,177.74,177.85,177.74,177.82,21244.0,175.8285,175.9374,175.8285,175.9077,21244.0
2024-05-21 15:10:00,177.82,177.99,177.82,177.95,21455.0,175.9077,176.0759,175.9077,176.0363,21455.0
2024-05-21 15:15:00,177.91,177.99,177.9,177.99,12690.0,175.9967,176.0759,175.9868,176.0759,12690.0
2024-05-21 15:20:00,177.99,178.0,177.91,177.91,10364.0,176.0759,176.0858,175.9967,175.9967,10364.0
2024-05-21 15:25:00,177.92,177.94,177.81,177.94,21101.0,176.0066,176.0264,175.8978,176.0264,21101.0
2024-05-21 15:30:00,177.95,178.04,177.94,178.03,61945.0,176.0363,176.1253,176.0264,176.1154,61945.0
2024-05-21 15:35:00,178.05,178.22,178.05,178.12,28915.0,176.1352,176.3034,176.1352,176.2045,28915.0
2024-05-21 15:40:00,178.12,178.12,178.01,178.09,16852.0,176.2045,176.2045,176.0956,176.1748,16852.0
2024-05-21 15:45:00,178.1,178.19,178.09,178.19,25626.0,176.1847,176.2737,176.1748,176.2737,25626.0
2024-05-21 15:50:00,178.2,178.39,178.16,178.36,87544.0,176.2836,176.4716,176.244,176.4419,87544.0
2024-05-21 15:55:00,178.35,178.55,178.34,178.51,149240.0,176.432,176.6298,176.4221,176.5903,149240.0
2024-05-22 09:30:00,178.08,178.26,177.77,177.81,66159.0,176.1649,176.343,175.8582,175.8978,66159.0
2024-05-22 09:35:00,177.79,178.11,177.77,178.1,46797.0,175.878,176.1946,175.8582,176.1847,46797.0
2024-05-22 09:40:00,178.1,178.22,177.92,178.06,33766.0,176.1847,176.3034,176.0066,176.1451,33766.0
2024-05-22 09:45:00,178.08,178.08,177.92,178.03,39749.0,176.1649,176.1649,176.0066,176.1154,39749.0
2024-05-22 09:50:00,178.04,178.11,177.85,177.9,35376.0,176.1253,176.1946,175.9374,175.9868,35376.0
2024-05-22 09:55:00,177.92,177.95,177.7,177.74,22474.0,176.0066,176.0363,175.789,175.8285,22474.0
2024-05-22 10:00:00,177.73,177.75,177.47,177.59,26383.0,175.8187,175.8384,175.5615,175.6802,26383.0
2024-05-22 10:05:00,177.58,177.72,177.54,177.6,15890.0,175.6703,175.8088,175.6307,175.6901,15890.0
2024-05-22 10:10:00,177.6,177.68,177.58,177.63,19777.0,175.6901,175.7692,175.6703,175.7197,19777.0
2024-05-22 10:15:00,177.67,177.78,177.66,177.69,8682.0,175.7593,175.8681,175.7494,175.7791,8682.0
2024-05-22 10:20:00,177.7,177.78,177.6,177.77,9341.0,175.789,175.8681,175.6901,175.8582,9341.0
2024-05-22 10:25:00,177.73,177.79,177.6,177.7,17340.0,175.8187,175.878,175.6901,175.789,17340.0
2024-05-22 10:30:00,177.7,177.7,177.57,177.66,7837.0,175.789,175.789,175.6604,175.7494,7837.0
2024-05-22 10:35:00,177.64,177.68,177.56,177.61,9423.0,175.7296,175.7692,175.6505,175.6999,9423.0
2024-05-22 10:40:00,177.62,177.77,177.56,177.56,9515.0,175.7098,175.8582,175.6505,175.6505,9515.0
2024-05-22 10:45:00,177.59,177.7,177.54,177.67,18508.0,175.6802,175.789,175.6307,175.7593,18508.0
2024-05-22 10:50:00,177.67,177.71,177.59,177.63,12882.0,175.7593,175.7989,175.6802,175.7197,12882.0
2024-05-22 10:55:00,177.64,177.65,177.55,177.56,13479.0,175.7296,175.7395,175.6406,175.6505,13479.0
2024-05-22 11:00:00,177.57,177.63,177.53,177.62,13658.0,175.6604,175.7197,175.6208,175.7098,13658.0
2024-05-22 11:05:00,177.64,177.74,177.61,177.64,5538.0,175.7296,175.8285,175.6999,175.7296,5538.0
2024-05-22 11:10:00,177.64,177.64,177.52,177.52,4725.0,175.7296,175.7296,175.6109,175.6109,4725.0
2024-05-22 11:15:00,177.51,177.54,177.42,177.51,11759.0,175.601,175.6307,175.512,175.601,11759.0
2024-05-22 11:20:00,177.57,177.62,177.54,177.57,10309.0,175.6604,175.7098,175.6307,175.6604,10309.0
2024-05-22 11:25:00,177.59,177.64,177.54,177.56,15892.0,175.6802,175.7296,175.6307,175.6505,15892.0
2024-05-22 11:30:00,177.57,177.69,177.53,177.68,9907.0,175.6604,175.7791,175.6208,175.7692,9907.0
2024-05-22 11:35:00,177.68,177.68,177.54,177.56,5712.0,175.7692,175.7692,175.6307,175.6505,5712.0
2024-05-22 11:40:00,177.56,177.6,177.48,177.48,6487.0,175.6505,175.6901,175.5713,175.5713,6487.0
2024-05-22 11:45:00,177.49,177.55,177.45,177.53,5213.0,175.5812,175.6406,175.5417,175.6208,5213.0
2024-05-22 11:50:00,177.5,177.5,177.23,177.41,21994.0,175.5911,175.5911,175.324,175.5021,21994.0
2024-05-22 11:55:00,177.4,177.41,177.32,177.41,14890.0,175.4922,175.5021,175.4131,175.5021,14890.0
2024-05-22 12:00:00,177.4,177.43,177.36,177.4,5990.0,175.4922,175.5219,175.4526,175.4922,5990.0
2024-05-22 12:05:00,177.4,177.47,177.39,177.44,4535.0,175.4922,175.5615,175.4823,175.5318,4535.0
2024-05-22 12:10:00,177.45,177.51,177.43,177.51,13345.0,175.5417,175.601,175.5219,175.601,13345.0
2024-05-22 12:15:00,177.49,177.52,177.47,177.47,3717.0,175.5812,175.6109,175.5615,175.5615,3717.0
2024-05-22 12:20:00,177.45,177.49,177.42,177.49,7640.0,175.5417,175.5812,175.512,175.5812,7640.0
2024-05-22 12:25:00,177.48,177.57,177.46,177.52,9027.0,175.5713,175.6604,175.5516,175.6109,9027.0
2024-05-22 12:30:00,177.53,177.54,177.43,177.47,12623.0,175.6208,175.6307,175.5219,175.5615,12623.0
2024-05-22 12:35:00,177.49,177.49,177.43,177.47,4831.0,175.5812,175.5812,175.5219,175.5615,4831.0
2024-05-22 12:40:00,177.48,177.5,177.44,177.45,5564.0,175.5713,175.5911,175.5318,175.5417,5564.0
2024-05-22 12:45:00,177.44,177.44,177.29,177.3,14704.0,175.5318,175.5318,175.3834,175.3933,14704.0
2024-05-22 12:50:00,177.32,177.33,177.27,177.33,3773.0,175.4131,175.423,175.3636,175.423,3773.0
2024-05-22 12:55:00,177.3,177.34,177.26,177.28,4505.0,175.3933,175.4328,175.3537,175.3735,4505.0
2024-05-22 13:00:00,177.28,177.38,177.28,177.3,4548.0,175.3735,175.4724,175.3735,175.3933,4548.0
2024-05-22 13:05:00,177.29,177.37,177.29,177.32,4409.0,175.3834,175.4625,175.3834,175.4131,4409.0
2024-05-22 13:10:00,177.32,177.32,177.24,177.3,8594.0,175.4131,175.4131,175.3339,175.3933,8594.0
2024-05-22 13:15:00,177.28,177.34,177.24,177.24,4392.0,175.3735,175.4328,175.3339,175.3339,4392.0
2024-05-22 13:20:00,177.25,177.29,177.2,177.24,13219.0,175.3438,175.3834,175.2944,175.3339,13219.0
2024-05-22 13:25:00,177.24,177.25,177.16,177.16,14202.0,175.3339,175.3438,175.2548,175.2548,14202.0
2024-05-22 13:30:00,177.15,177.21,177.13,177.16,9380.0,175.2449,175.3042,175.2251,175.2548,9380.0
2024-05-22 13:35:00,177.16,177.17,176.8,176.89,20427.0,175.2548,175.2647,174.8987,174.9877,20427.0
2024-05-22 13:40:00,176.89,176.89,176.66,176.69,29444.0,174.9877,174.9877,174.7602,174.7898,29444.0
2024-05-22 13:45:00,176.67,176.83,176.64,176.74,19074.0,174.7701,174.9283,174.7404,174.8393,19074.0
2024-05-22 13:50:00,176.74,176.82,176.74,176.75,22781.0,174.8393,174.9184,174.8393,174.8492,22781.0
2024-05-22 13:55:00,176.75,176.85,176.72,176.84,12988.0,174.8492,174.9481,174.8195,174.9382,12988.0
2024-05-22 14:00:00,176.83,176.83,176.21,176.46,54830.0,174.9283,174.9283,174.315,174.5623,54830.0
2024-05-22 14:05:00,176.46,176.66,176.43,176.58,25278.0,174.5623,174.7602,174.5326,174.681,25278.0
2024-05-22 14:10:00,176.55,176.62,176.44,176.5,24861.0,174.6513,174.7206,174.5425,174.6019,24861.0
2024-05-22 14:15:00,176.5,176.54,176.37,176.46,29655.0,174.6019,174.6415,174.4733,174.5623,29655.0
2024-05-22 14:20:00,176.46,176.46,176.09,176.35,17502.0,174.5623,174.5623,174.1963,174.4535,17502.0
2024-05-22 14:25:00,176.33,176.37,176.02,176.04,26685.0,174.4337,174.4733,174.127,174.1468,26685.0
2024-05-22 14:30:00,176.01,176.18,175.95,176.04,32887.0,174.1172,174.2853,174.0578,174.1468,32887.0
2024-05-22 14:35:00,176.03,176.1,175.93,176.05,29368.0,174.1369,174.2062,174.038,174.1567,29368.0
2024-05-22 14:40:00,176.04,176.1,175.94,176.0,23569.0,174.1468,174.2062,174.0479,174.1073,23569.0
2024-05-22 14:45:00,175.99,176.25,175.99,176.25,27984.0,174.0974,174.3546,174.0974,174.3546,27984.0
2024-05-22 14:50:00,176.25,176.27,176.13,176.16,24964.0,174.3546,174.3744,174.2359,174.2655,24964.0
2024-05-22 14:55:00,176.14,176.25,176.14,176.24,30797.0,174.2458,174.3546,174.2458,174.3447,30797.0
2024-05-22 15:00:00,176.24,176.32,176.21,176.28,72287.0,174.3447,174.4238,174.315,174.3842,72287.0
2024-05-22 15:05:00,176.27,176.34,176.24,176.32,29802.0,174.3744,174.4436,174.3447,174.4238,29802.0
2024-05-22 15:10:00,176.31,176.34,176.24,176.24,27861.0,174.4139,174.4436,174.3447,174.3447,27861.0
2024-05-22 15:15:00,176.24,176.37,176.0,176.06,55075.0,174.3447,174.4733,174.1073,174.1666,55075.0
2024-05-22 15:20:00,176.07,176.32,176.07,176.32,26497.0,174.1765,174.4238,174.1765,174.4238,26497.0
2024-05-22 15:25:00,176.32,176.35,176.2,176.3,43253.0,174.4238,174.4535,174.3051,174.404,43253.0
2024-05-22 15:30:00,176.29,176.6,176.26,176.43,67632.0,174.3941,174.7008,174.3645,174.5326,67632.0
2024-05-22 15:35:00,176.43,176.45,176.25,176.26,58555.0,174.5326,174.5524,174.3546,174.3645,58555.0
2024-05-22 15:40:00,176.27,176.3,176.14,176.14,97015.0,174.3744,174.404,174.2458,174.2458,97015.0
2024-05-22 15:45:00,176.14,176.24,176.03,176.04,65988.0,174.2458,174.3447,174.1369,174.1468,65988.0
2024-05-22 15:50:00,176.05,176.32,175.94,176.3,177181.0,174.1567,174.4238,174.0479,174.404,177181.0
2024-05-22 15:55:00,176.31,176.66,176.31,176.66,378803.0,174.4139,174.7602,174.4139,174.7602,378803.0
2024-05-23 09:30:00,177.13,177.13,176.38,176.38,55401.0,175.2251,175.2251,174.4832,174.4832,55401.0
2024-05-23 09:35:00,176.38,176.44,176.08,176.11,41162.0,174.4832,174.5425,174.1864,174.2161,41162.0
2024-05-23 09:40:00,176.08,176.25,175.98,176.22,32458.0,174.1864,174.3546,174.0875,174.3249,32458.0
2024-05-23 09:45:00,176.23,176.24,175.76,175.85,38385.0,174.3348,174.3447,173.8698,173.9589,38385.0
2024-05-23 09:50:00,175.88,175.91,175.46,175.5,34612.0,173.9886,174.0182,173.5731,173.6126,34612.0
2024-05-23 09:55:00,175.51,175.56,175.39,175.54,32498.0,173.6225,173.672,173.5038,173.6522,32498.0
2024-05-23 10:00:00,175.54,175.67,175.22,175.39,43447.0,173.6522,173.7808,173.3356,173.5038,43447.0
2024-05-23 10:05:00,175.4,175.44,175.21,175.35,34558.0,173.5137,173.5533,173.3258,173.4643,34558.0
2024-05-23 10:10:00,175.36,175.62,175.36,175.5,21623.0,173.4741,173.7313,173.4741,173.6126,21623.0
2024-05-23 10:15:00,175.51,175.62,175.25,175.25,18127.0,173.6225,173.7313,173.3653,173.3653,18127.0
2024-05-23 10:20:00,175.26,175.29,174.98,175.15,17684.0,173.3752,173.4049,173.0982,173.2664,17684.0
2024-05-23 10:25:00,175.15,175.21,175.07,175.2,33668.0,173.2664,173.3258,173.1873,173.3159,33668.0
2024-05-23 10:30:00,175.23,175.26,175.01,175.07,20678.0,173.3455,173.3752,173.1279,173.1873,20678.0
2024-05-23 10:35:00,175.11,175.46,175.1,175.45,25350.0,173.2268,173.5731,173.2169,173.5632,25350.0
2024-05-23 10:40:00,175.47,175.51,175.24,175.26,17692.0,173.583,173.6225,173.3554,173.3752,17692.0
2024-05-23 10:45:00,175.27,175.36,175.22,175.35,25064.0,173.3851,173.4741,173.3356,173.4643,25064.0
2024-05-23 10:50:00,175.3,175.3,175.05,175.09,20878.0,173.4148,173.4148,173.1675,173.207,20878.0
2024-05-23 10:55:00,175.07,175.14,174.99,175.1,36215.0,173.1873,173.2565,173.1081,173.2169,36215.0
2024-05-23 11:00:00,175.1,175.3,175.09,175.23,15077.0,173.2169,173.4148,173.207,173.3455,15077.0
2024-05-23 11:05:00,175.22,175.47,175.16,175.46,16987.0,173.3356,173.583,173.2763,173.5731,16987.0
2024-05-23 11:10:00,175.47,175.56,175.44,175.47,21144.0,173.583,173.672,173.5533,173.583,21144.0
2024-05-23 11:15:00,175.47,175.58,175.39,175.42,23145.0,173.583,173.6918,173.5038,173.5335,23145.0
2024-05-23 11:20:00,175.43,175.48,175.38,175.48,14323.0,173.5434,173.5929,173.4939,173.5929,14323.0
2024-05-23 11:25:00,175.5,175.52,175.44,175.48,12551.0,173.6126,173.6324,173.5533,173.5929,12551.0
2024-05-23 11:30:00,175.5,175.64,175.5,175.62,12305.0,173.6126,173.7511,173.6126,173.7313,12305.0
2024-05-23 11:35:00,175.61,175.74,175.54,175.69,10119.0,173.7215,173.8501,173.6522,173.8006,10119.0
2024-05-23 11:40:00,175.69,175.69,175.6,175.65,11969.0,173.8006,173.8006,173.7116,173.761,11969.0
2024-05-23 11:45:00,175.65,175.65,175.56,175.62,11177.0,173.761,173.761,173.672,173.7313,11177.0
2024-05-23 11:50:00,175.63,175.74,175.59,175.72,13639.0,173.7412,173.8501,173.7017,173.8303,13639.0
2024-05-23 11:55:00,175.71,175.8,175.7,175.7,10867.0,173.8204,173.9094,173.8105,173.8105,10867.0
2024-05-23 12:00:00,175.69,175.84,175.69,175.75,5739.0,173.8006,173.949,173.8006,173.8599,5739.0
2024-05-23 12:05:00,175.77,175.77,175.55,175.66,7604.0,173.8797,173.8797,173.6621,173.7709,7604.0
2024-05-23 12:10:00,175.65,175.65,175.48,175.62,25406.0,173.761,173.761,173.5929,173.7313,25406.0
2024-05-23 12:15:00,175.6,175.68,175.57,175.68,9743.0,173.7116,173.7907,173.6819,173.7907,9743.0
2024-05-23 12:20:00,175.67,175.81,175.64,175.8,6712.0,173.7808,173.9193,173.7511,173.9094,6712.0
2024-05-23 12:25:00,175.79,175.91,175.79,175.9,3174.0,173.8995,174.0182,173.8995,174.0083,3174.0
2024-05-23 12:30:00,175.91,175.91,175.83,175.83,5477.0,174.0182,174.0182,173.9391,173.9391,5477.0
2024-05-23 12:35:00,175.82,175.88,175.79,175.8,5992.0,173.9292,173.9886,173.8995,173.9094,5992.0
2024-05-23 12:40:00,175.78,175.8,175.67,175.69,3540.0,173.8896,173.9094,173.7808,173.8006,3540.0
2024-05-23 12:45:00,175.68,175.7,175.45,175.5,16765.0,173.7907,173.8105,173.5632,173.6126,16765.0
2024-05-23 12:50:00,175.48,175.5,175.33,175.34,15349.0,173.5929,173.6126,173.4445,173.4544,15349.0
2024-05-23 12:55:00,175.32,175.36,175.19,175.2,51461.0,173.4346,173.4741,173.306,173.3159,51461.0
2024-05-23 13:00:00,175.2,175.23,175.06,175.14,48591.0,173.3159,173.3455,173.1774,173.2565,48591.0
2024-05-23 13:05:00,175.15,175.23,175.14,175.18,8893.0,173.2664,173.3455,173.2565,173.2961,8893.0
2024-05-23 13:10:00,175.17,175.36,175.15,175.33,21622.0,173.2862,173.4741,173.2664,173.4445,21622.0
2024-05-23 13:15:00,175.34,175.36,175.16,175.17,16976.0,173.4544,173.4741,173.2763,173.2862,16976.0
2024-05-23 13:20:00,175.16,175.22,175.05,175.21,13340.0,173.2763,173.3356,173.1675,173.3258,13340.0
2024-05-23 13:25:00,175.2,175.28,175.14,175.26,7006.0,173.3159,173.395,173.2565,173.3752,7006.0
2024-05-23 13:30:00,175.25,175.26,175.08,175.09,6893.0,173.3653,173.3752,173.1972,173.207,6893.0
2024-05-23 13:35:00,175.06,175.07,174.69,174.71,30282.0,173.1774,173.1873,172.8113,172.8311,30282.0
2024-05-23 13:40:00,174.7,174.88,174.46,174.49,31067.0,172.8212,172.9993,172.5838,172.6135,31067.0
2024-05-23 13:45:00,174.5,174.58,174.47,174.48,30328.0,172.6234,172.7025,172.5937,172.6036,30328.0
2024-05-23 13:50:00,174.49,174.56,174.27,174.34,22763.0,172.6135,172.6827,172.3959,172.4651,22763.0
2024-05-23 13:55:00,174.36,174.36,174.14,174.15,23652.0,172.4849,172.4849,172.2673,172.2772,23652.0
2024-05-23 14:00:00,174.14,174.17,173.93,173.93,26217.0,172.2673,172.2969,172.0595,172.0595,26217.0
2024-05-23 14:05:00,173.93,174.03,173.79,173.97,31954.0,172.0595,172.1584,171.921,172.0991,31954.0
2024-05-23 14:10:00,173.96,174.02,173.84,173.94,13768.0,172.0892,172.1486,171.9705,172.0694,13768.0
2024-05-23 14:15:00,173.95,174.06,173.6,173.6,29657.0,172.0793,172.1881,171.7331,171.7331,29657.0
2024-05-23 14:20:00,173.59,173.8,173.59,173.66,19161.0,171.7232,171.9309,171.7232,171.7924,19161.0
2024-05-23 14:25:00,173.65,173.87,173.64,173.71,183246.0,171.7825,172.0002,171.7726,171.8419,183246.0
2024-05-23 14:30:00,173.68,173.71,173.56,173.69,53061.0,171.8122,171.8419,171.6935,171.8221,53061.0
2024-05-23 14:35:00,173.69,173.86,173.61,173.85,28852.0,171.8221,171.9903,171.743,171.9804,28852.0
2024-05-23 14:40:00,173.83,173.93,173.67,173.67,20134.0,171.9606,172.0595,171.8023,171.8023,20134.0
2024-05-23 14:45:00,173.69,173.75,173.56,173.62,14718.0,171.8221,171.8815,171.6935,171.7529,14718.0
2024-05-23 14:50:00,173.62,173.63,173.52,173.57,24358.0,171.7529,171.7627,171.6539,171.7034,24358.0
2024-05-23 14:55:00,173.58,173.65,173.55,173.58,13246.0,171.7133,171.7825,171.6836,171.7133,13246.0
2024-05-23 15:00:00,173.57,173.77,173.56,173.6,18830.0,171.7034,171.9012,171.6935,171.7331,18830.0
2024-05-23 15:05:00,173.61,173.77,173.56,173.75,48041.0,171.743,171.9012,171.6935,171.8815,48041.0
2024-05-23 15:10:00,173.73,173.73,173.57,173.69,42438.0,171.8617,171.8617,171.7034,171.8221,42438.0
2024-05-23 15:15:00,173.7,173.78,173.61,173.68,37478.0,171.832,171.9111,171.743,171.8122,37478.0
2024-05-23 15:20:00,173.68,173.77,173.55,173.62,24503.0,171.8122,171.9012,171.6836,171.7529,24503.0
2024-05-23 15:25:00,173.61,173.68,173.57,173.61,56828.0,171.743,171.8122,171.7034,171.743,56828.0
2024-05-23 15:30:00,173.61,173.74,173.6,173.63,78062.0,171.743,171.8716,171.7331,171.7627,78062.0
2024-05-23 15:35:00,173.64,173.73,173.62,173.71,64550.0,171.7726,171.8617,171.7529,171.8419,64550.0
2024-05-23 15:40:00,173.71,173.78,173.6,173.69,96428.0,171.8419,171.9111,171.7331,171.8221,96428.0
2024-05-23 15:45:00,173.68,173.74,173.53,173.72,128221.0,171.8122,171.8716,171.6638,171.8518,128221.0
2024-05-23 15:50:00,173.73,173.9,173.61,173.84,142254.0,171.8617,172.0298,171.743,171.9705,142254.0
2024-05-23 15:55:00,173.84,173.94,173.72,173.88,435458.0,171.9705,172.0694,171.8518,172.0101,435458.0
2024-05-24 09:30:00,174.98,175.1,174.49,175.04,90638.0,173.0982,173.2169,172.6135,173.1576,90638.0
2024-05-24 09:35:00,175.05,175.46,174.99,175.37,51342.0,173.1675,173.5731,173.1081,173.484,51342.0
2024-05-24 09:40:00,175.37,175.42,175.14,175.34,33972.0,173.484,173.5335,173.2565,173.4544,33972.0
2024-05-24 09:45:00,175.37,175.46,175.09,175.2,40194.0,173.484,173.5731,173.207,173.3159,40194.0
2024-05-24 09:50:00,175.21,175.21,175.0,175.06,42743.0,173.3258,173.3258,173.118,173.1774,42743.0
2024-05-24 09:55:00,175.06,175.08,174.9,174.93,32332.0,173.1774,173.1972,173.0191,173.0488,32332.0
2024-05-24 10:00:00,174.95,175.49,174.95,175.4,69276.0,173.0686,173.6027,173.0686,173.5137,69276.0
2024-05-24 10:05:00,175.4,175.42,175.21,175.34,31940.0,173.5137,173.5335,173.3258,173.4544,31940.0
2024-05-24 10:10:00,175.35,175.5,175.35,175.42,68685.0,173.4643,173.6126,173.4643,173.5335,68685.0
2024-05-24 10:15:00,175.43,175.52,175.41,175.45,28088.0,173.5434,173.6324,173.5236,173.5632,28088.0
2024-05-24 10:20:00,175.45,175.54,175.42,175.52,16452.0,173.5632,173.6522,173.5335,173.6324,16452.0
2024-05-24 10:25:00,175.51,175.66,175.47,175.65,14157.0,173.6225,173.7709,173.583,173.761,14157.0
2024-05-24 10:30:00,175.65,175.69,175.54,175.59,42964.0,173.761,173.8006,173.6522,173.7017,42964.0
2024-05-24 10:35:00,175.58,175.59,175.38,175.43,29575.0,173.6918,173.7017,173.4939,173.5434,29575.0
2024-05-24 10:40:00,175.4,175.4,175.13,175.16,20541.0,173.5137,173.5137,173.2466,173.2763,20541.0
2024-05-24 10:45:00,175.16,175.24,175.08,175.24,29594.0,173.2763,173.3554,173.1972,173.3554,29594.0
2024-05-24 10:50:00,175.26,175.29,175.18,175.27,23408.0,173.3752,173.4049,173.2961,173.3851,23408.0
2024-05-24 10:55:00,175.32,175.51,175.31,175.48,22819.0,173.4346,173.6225,173.4247,173.5929,22819.0
2024-05-24 11:00:00,175.49,175.77,175.43,175.74,18937.0,173.6027,173.8797,173.5434,173.8501,18937.0
2024-05-24 11:05:00,175.74,175.85,175.69,175.8,22505.0,173.8501,173.9589,173.8006,173.9094,22505.0
2024-05-24 11:10:00,175.8,175.96,175.79,175.93,43922.0,173.9094,174.0677,173.8995,174.038,43922.0
2024-05-24 11:15:00,175.93,176.01,175.88,175.96,43675.0,174.038,174.1172,173.9886,174.0677,43675.0
2024-05-24 11:20:00,175.96,175.98,175.9,175.94,15648.0,174.0677,174.0875,174.0083,174.0479,15648.0
2024-05-24 11:25:00,175.94,175.95,175.81,175.82,21484.0,174.0479,174.0578,173.9193,173.9292,21484.0
2024-05-24 11:30:00,175.83,176.02,175.83,176.02,17032.0,173.9391,174.127,173.9391,174.127,17032.0
2024-05-24 11:35:00,176.02,176.02,175.67,175.7,59432.0,174.127,174.127,173.7808,173.8105,59432.0
2024-05-24 11:40:00,175.71,175.88,175.71,175.88,13543.0,173.8204,173.9886,173.8204,173.9886,13543.0
2024-05-24 11:45:00,175.87,175.87,175.73,175.84,45593.0,173.9787,173.9787,173.8402,173.949,45593.0
2024-05-24 11:50:00,175.83,175.89,175.75,175.89,8942.0,173.9391,173.9984,173.8599,173.9984,8942.0
2024-05-24 11:55:00,175.91,175.94,175.82,175.93,13631.0,174.0182,174.0479,173.9292,174.038,13631.0
2024-05-24 12:00:00,175.93,175.94,175.86,175.93,17024.0,174.038,174.0479,173.9688,174.038,17024.0
2024-05-24 12:05:00,175.9,175.95,175.88,175.92,16664.0,174.0083,174.0578,173.9886,174.0281,16664.0
2024-05-24 12:10:00,175.92,176.04,175.91,175.98,23243.0,174.0281,174.1468,174.0182,174.0875,23243.0
2024-05-24 12:15:00,175.97,176.0,175.93,175.96,13005.0,174.0776,174.1073,174.038,174.0677,13005.0
2024-05-24 12:20:00,175.95,176.02,175.92,176.02,7164.0,174.0578,174.127,174.0281,174.127,7164.0
2024-05-24 12:25:00,176.03,176.08,175.99,176.01,8438.0,174.1369,174.1864,174.0974,174.1172,8438.0
2024-05-24 12:30:00,176.03,176.03,175.94,175.96,16308.0,174.1369,174.1369,174.0479,174.0677,16308.0
2024-05-24 12:35:00,175.96,175.97,175.85,175.88,24389.0,174.0677,174.0776,173.9589,173.9886,24389.0
2024-05-24 12:40:00,175.88,175.97,175.87,175.97,8573.0,173.9886,174.0776,173.9787,174.0776,8573.0
2024-05-24 12:45:00,175.97,175.98,175.91,175.94,6724.0,174.0776,174.0875,174.0182,174.0479,6724.0
2024-05-24 12:50:00,175.95,176.05,175.9,176.05,10403.0,174.0578,174.1567,174.0083,174.1567,10403.0
2024-05-24 12:55:00,176.04,176.04,175.83,175.83,10659.0,174.1468,174.1468,173.9391,173.9391,10659.0
2024-05-24 13:00:00,175.85,175.95,175.85,175.87,5729.0,173.9589,174.0578,173.9589,173.9787,5729.0
2024-05-24 13:05:00,175.84,175.9,175.8,175.81,10989.0,173.949,174.0083,173.9094,173.9193,10989.0
2024-05-24 13:10:00,175.81,175.93,175.79,175.91,9347.0,173.9193,174.038,173.8995,174.0182,9347.0
2024-05-24 13:15:00,175.92,175.94,175.82,175.93,10348.0,174.0281,174.0479,173.9292,174.038,10348.0
2024-05-24 13:20:00,175.92,176.0,175.91,176.0,5092.0,174.0281,174.1073,174.0182,174.1073,5092.0
2024-05-24 13:25:00,176.01,176.09,175.96,175.97,6183.0,174.1172,174.1963,174.0677,174.0776,6183.0
2024-05-24 13:30:00,175.95,175.96,175.87,175.9,5690.0,174.0578,174.0677,173.9787,174.0083,5690.0
2024-05-24 13:35:00,175.9,175.97,175.9,175.96,6168.0,174.0083,174.0776,174.0083,174.0677,6168.0
2024-05-24 13:40:00,175.97,175.97,175.88,175.91,11842.0,174.0776,174.0776,173.9886,174.0182,11842.0
2024-05-24 13:45:00,175.91,175.94,175.86,175.93,12164.0,174.0182,174.0479,173.9688,174.038,12164.0
2024-05-24 13:50:00,175.93,175.98,175.9,175.92,7804.0,174.038,174.0875,174.0083,174.0281,7804.0
2024-05-24 13:55:00,175.93,176.0,175.91,175.95,15922.0,174.038,174.1073,174.0182,174.0578,15922.0
2024-05-24 14:00:00,175.93,176.06,175.91,176.06,8804.0,174.038,174.1666,174.0182,174.1666,8804.0
2024-05-24 14:05:00,176.05,176.07,175.99,176.03,8924.0,174.1567,174.1765,174.0974,174.1369,8924.0
2024-05-24 14:10:00,176.01,176.01,175.9,175.96,18884.0,174.1172,174.1172,174.0083,174.0677,18884.0
2024-05-24 14:15:00,175.96,176.02,175.93,175.93,25372.0,174.0677,174.127,174.038,174.038,25372.0
2024-05-24 14:20:00,175.92,175.93,175.73,175.74,19958.0,174.0281,174.038,173.8402,173.8501,19958.0
2024-05-24 14:25:00,175.77,175.8,175.75,175.77,5809.0,173.8797,173.9094,173.8599,173.8797,5809.0
2024-05-24 14:30:00,175.77,175.83,175.72,175.74,6940.0,173.8797,173.9391,173.8303,173.8501,6940.0
2024-05-24 14:35:00,175.74,175.77,175.69,175.75,8667.0,173.8501,173.8797,173.8006,173.8599,8667.0
2024-05-24 14:40:00,175.78,175.78,175.72,175.73,7915.0,173.8896,173.8896,173.8303,173.8402,7915.0
2024-05-24 14:45:00,175.72,175.74,175.68,175.71,3304.0,173.8303,173.8501,173.7907,173.8204,3304.0
2024-05-24 14:50:00,175.7,175.73,175.64,175.64,8950.0,173.8105,173.8402,173.7511,173.7511,8950.0
2024-05-24 14:55:00,175.64,175.66,175.58,175.59,10917.0,173.7511,173.7709,173.6918,173.7017,10917.0
2024-05-24 15:00:00,175.56,175.57,175.27,175.41,20575.0,173.672,173.6819,173.3851,173.5236,20575.0
2024-05-24 15:05:00,175.4,175.47,175.4,175.44,7248.0,173.5137,173.583,173.5137,173.5533,7248.0
2024-05-24 15:10:00,175.44,175.52,175.44,175.48,45599.0,173.5533,173.6324,173.5533,173.5929,45599.0
2024-05-24 15:15:00,175.47,175.54,175.44,175.54,10323.0,173.583,173.6522,173.5533,173.6522,10323.0
2024-05-24 15:20:00,175.52,175.52,175.43,175.48,107454.0,173.6324,173.6324,173.5434,173.5929,107454.0
2024-05-24 15:25:00,175.47,175.51,175.42,175.44,11949.0,173.583,173.6225,173.5335,173.5533,11949.0
2024-05-24 15:30:00,175.43,175.5,175.39,175.48,19805.0,173.5434,173.6126,173.5038,173.5929,19805.0
2024-05-24 15:35:00,175.49,175.55,175.42,175.52,36756.0,173.6027,173.6621,173.5335,173.6324,36756.0
2024-05-24 15:40:00,175.53,175.57,175.39,175.41,79982.0,173.6423,173.6819,173.5038,173.5236,79982.0
2024-05-24 15:45:00,175.41,175.47,175.38,175.41,31759.0,173.5236,173.583,173.4939,173.5236,31759.0
2024-05-24 15:50:00,175.4,175.49,175.35,175.43,36899.0,173.5137,173.6027,173.4643,173.5434,36899.0
2024-05-24 15:55:00,175.43,175.57,175.33,175.54,135590.0,173.5434,173.6819,173.4445,173.6522,135590.0
2024-05-28 09:30:00,174.9,174.96,174.41,174.45,76965.0,173.0191,173.0784,172.5344,172.5739,76965.0
2024-05-28 09:35:00,174.48,174.77,174.39,174.77,71202.0,172.6036,172.8905,172.5146,172.8905,71202.0
2024-05-28 09:40:00,174.8,175.04,174.68,175.01,38721.0,172.9202,173.1576,172.8015,173.1279,38721.0
2024-05-28 09:45:00,175.0,175.02,174.82,174.86,77883.0,173.118,173.1378,172.94,172.9795,77883.0
2024-05-28 09:50:00,174.87,175.15,174.87,175.01,65316.0,172.9894,173.2664,172.9894,173.1279,65316.0
2024-05-28 09:55:00,175.01,175.01,174.81,174.91,38526.0,173.1279,173.1279,172.9301,173.029,38526.0
2024-05-28 10:00:00,174.91,175.28,174.74,175.25,28696.0,173.029,173.395,172.8608,173.3653,28696.0
2024-05-28 10:05:00,175.23,175.28,175.06,175.07,33482.0,173.3455,173.395,173.1774,173.1873,33482.0
2024-05-28 10:10:00,175.07,175.17,174.98,175.1,12804.0,173.1873,173.2862,173.0982,173.2169,12804.0
2024-05-28 10:15:00,175.1,175.48,175.09,175.42,16638.0,173.2169,173.5929,173.207,173.5335,16638.0
2024-05-28 10:20:00,175.43,175.46,175.25,175.43,8379.0,173.5434,173.5731,173.3653,173.5434,8379.0
2024-05-28 10:25:00,175.41,175.45,175.34,175.37,13058.0,173.5236,173.5632,173.4544,173.484,13058.0
2024-05-28 10:30:00,175.35,175.45,175.21,175.22,14943.0,173.4643,173.5632,173.3258,173.3356,14943.0
2024-05-28 10:35:00,175.23,175.24,175.1,175.12,7509.0,173.3455,173.3554,173.2169,173.2367,7509.0
2024-05-28 10:40:00,175.12,175.28,175.07,175.25,8398.0,173.2367,173.395,173.1873,173.3653,8398.0
2024-05-28 10:45:00,175.27,175.41,175.27,175.34,21956.0,173.3851,173.5236,173.3851,173.4544,21956.0
2024-05-28 10:50:00,175.35,175.4,175.3,175.3,10589.0,173.4643,173.5137,173.4148,173.4148,10589.0
2024-05-28 10:55:00,175.31,175.32,175.18,175.21,15149.0,173.4247,173.4346,173.2961,173.3258,15149.0
2024-05-28 11:00:00,175.21,175.21,175.03,175.05,34253.0,173.3258,173.3258,173.1477,173.1675,34253.0
2024-05-28 11:05:00,175.06,175.12,175.02,175.09,10550.0,173.1774,173.2367,173.1378,173.207,10550.0
2024-05-28 11:10:00,175.1,175.28,175.06,175.25,6400.0,173.2169,173.395,173.1774,173.3653,6400.0
2024-05-28 11:15:00,175.19,175.19,175.05,175.13,7174.0,173.306,173.306,173.1675,173.2466,7174.0
2024-05-28 11:20:00,175.17,175.29,175.17,175.29,8933.0,173.2862,173.4049,173.2862,173.4049,8933.0
2024-05-28 11:25:00,175.3,175.3,175.21,175.21,9347.0,173.4148,173.4148,173.3258,173.3258,9347.0
2024-05-28 11:30:00,175.19,175.25,175.02,175.05,16467.0,173.306,173.3653,173.1378,173.1675,16467.0
2024-05-28 11:35:00,175.06,175.15,174.98,175.01,13855.0,173.1774,173.2664,173.0982,173.1279,13855.0
2024-05-28 11:40:00,175.02,175.23,175.01,175.19,14955.0,173.1378,173.3455,173.1279,173.306,14955.0
2024-05-28 11:45:00,175.19,175.22,175.1,175.14,9924.0,173.306,173.3356,173.2169,173.2565,9924.0
2024-05-28 11:50:00,175.15,175.19,175.13,175.16,9327.0,173.2664,173.306,173.2466,173.2763,9327.0
2024-05-28 11:55:00,175.18,175.24,175.15,175.17,18792.0,173.2961,173.3554,173.2664,173.2862,18792.0
2024-05-28 12:00:00,175.18,175.22,175.15,175.16,6131.0,173.2961,173.3356,173.2664,173.2763,6131.0
2024-05-28 12:05:00,175.16,175.16,175.01,175.09,15011.0,173.2763,173.2763,173.1279,173.207,15011.0
2024-05-28 12:10:00,175.11,175.33,175.1,175.31,21059.0,173.2268,173.4445,173.2169,173.4247,21059.0
2024-05-28 12:15:00,175.34,175.34,175.2,175.22,12672.0,173.4544,173.4544,173.3159,173.3356,12672.0
2024-05-28 12:20:00,175.22,175.22,175.11,175.13,5618.0,173.3356,173.3356,173.2268,173.2466,5618.0
2024-05-28 12:25:00,175.12,175.12,175.05,175.1,7690.0,173.2367,173.2367,173.1675,173.2169,7690.0
2024-05-28 12:30:00,175.06,175.08,175.0,175.08,6264.0,173.1774,173.1972,173.118,173.1972,6264.0
2024-05-28 12:35:00,175.08,175.2,175.08,175.18,8383.0,173.1972,173.3159,173.1972,173.2961,8383.0
2024-05-28 12:40:00,175.18,175.21,175.16,175.17,4380.0,173.2961,173.3258,173.2763,173.2862,4380.0
2024-05-28 12:45:00,175.19,175.25,175.02,175.03,7384.0,173.306,173.3653,173.1378,173.1477,7384.0
2024-05-28 12:50:00,175.03,175.04,174.98,174.98,4768.0,173.1477,173.1576,173.0982,173.0982,4768.0
2024-05-28 12:55:00,174.95,174.98,174.8,174.83,18298.0,173.0686,173.0982,172.9202,172.9498,18298.0
2024-05-28 13:00:00,174.81,174.84,174.59,174.6,35510.0,172.9301,172.9597,172.7124,172.7223,35510.0
2024-05-28 13:05:00,174.62,174.83,174.6,174.82,3423.0,172.7421,172.9498,172.7223,172.94,3423.0
2024-05-28 13:10:00,174.82,174.86,174.82,174.86,5846.0,172.94,172.9795,172.94,172.9795,5846.0
2024-05-28 13:15:00,174.83,174.88,174.75,174.88,11122.0,172.9498,172.9993,172.8707,172.9993,11122.0
2024-05-28 13:20:00,174.9,174.9,174.81,174.84,10125.0,173.0191,173.0191,172.9301,172.9597,10125.0
2024-05-28 13:25:00,174.84,174.86,174.81,174.81,10907.0,172.9597,172.9795,172.9301,172.9301,10907.0
2024-05-28 13:30:00,174.79,174.96,174.73,174.94,26042.0,172.9103,173.0784,172.8509,173.0587,26042.0
2024-05-28 13:35:00,174.94,175.04,174.94,175.04,4982.0,173.0587,173.1576,173.0587,173.1576,4982.0
2024-05-28 13:40:00,175.05,175.05,174.9,174.97,4511.0,173.1675,173.1675,173.0191,173.0883,4511.0
2024-05-28 13:45:00,174.93,174.93,174.75,174.76,37807.0,173.0488,173.0488,172.8707,172.8806,37807.0
2024-05-28 13:50:00,174.75,174.79,174.58,174.73,21571.0,172.8707,172.9103,172.7025,172.8509,21571.0
2024-05-28 13:55:00,174.72,174.81,174.69,174.79,13586.0,172.841,172.9301,172.8113,172.9103,13586.0
2024-05-28 14:00:00,174.79,174.9,174.72,174.88,18984.0,172.9103,173.0191,172.841,172.9993,18984.0
2024-05-28 14:05:00,174.88,174.9,174.82,174.85,7930.0,172.9993,173.0191,172.94,172.9696,7930.0
2024-05-28 14:10:00,174.84,174.92,174.82,174.87,7435.0,172.9597,173.0389,172.94,172.9894,7435.0
2024-05-28 14:15:00,174.88,174.88,174.7,174.76,27547.0,172.9993,172.9993,172.8212,172.8806,27547.0
2024-05-28 14:20:00,174.74,174.74,174.62,174.64,13799.0,172.8608,172.8608,172.7421,172.7619,13799.0
2024-05-28 14:25:00,174.64,174.68,174.52,174.54,38597.0,172.7619,172.8015,172.6432,172.663,38597.0
2024-05-28 14:30:00,174.53,174.53,174.31,174.31,16396.0,172.6531,172.6531,172.4354,172.4354,16396.0
2024-05-28 14:35:00,174.31,174.31,174.17,174.22,18172.0,172.4354,172.4354,172.2969,172.3464,18172.0
2024-05-28 14:40:00,174.24,174.41,174.24,174.32,13701.0,172.3662,172.5344,172.3662,172.4453,13701.0
2024-05-28 14:45:00,174.33,174.36,174.25,174.35,10923.0,172.4552,172.4849,172.3761,172.475,10923.0
2024-05-28 14:50:00,174.36,174.36,174.27,174.32,12935.0,172.4849,172.4849,172.3959,172.4453,12935.0
2024-05-28 14:55:00,174.33,174.6,174.33,174.55,15061.0,172.4552,172.7223,172.4552,172.6729,15061.0
2024-05-28 15:00:00,174.55,174.63,174.5,174.57,18123.0,172.6729,172.752,172.6234,172.6926,18123.0
2024-05-28 15:05:00,174.56,174.69,174.56,174.68,21560.0,172.6827,172.8113,172.6827,172.8015,21560.0
2024-05-28 15:10:00,174.68,174.68,174.54,174.63,11088.0,172.8015,172.8015,172.663,172.752,11088.0
2024-05-28 15:15:00,174.59,174.66,174.52,174.64,15790.0,172.7124,172.7817,172.6432,172.7619,15790.0
2024-05-28 15:20:00,174.63,174.66,174.57,174.65,50763.0,172.752,172.7817,172.6926,172.7718,50763.0
2024-05-28 15:25:00,174.66,174.8,174.65,174.67,23382.0,172.7817,172.9202,172.7718,172.7916,23382.0
2024-05-28 15:30:00,174.67,174.87,174.66,174.82,33597.0,172.7916,172.9894,172.7817,172.94,33597.0
2024-05-28 15:35:00,174.81,174.86,174.73,174.78,23891.0,172.9301,172.9795,172.8509,172.9004,23891.0
2024-05-28 15:40:00,174.77,174.79,174.69,174.73,25426.0,172.8905,172.9103,172.8113,172.8509,25426.0
2024-05-28 15:45:00,174.73,174.85,174.72,174.76,35305.0,172.8509,172.9696,172.841,172.8806,35305.0
2024-05-28 15:50:00,174.77,174.98,174.76,174.94,34325.0,172.8905,173.0982,172.8806,173.0587,34325.0
2024-05-28 15:55:00,174.94,175.13,174.85,175.13,139176.0,173.0587,173.2466,172.9696,173.2466,139176.0
2024-05-29 09:30:00,173.74,174.18,173.69,174.05,68133.0,171.8716,172.3068,171.8221,172.1782,68133.0
2024-05-29 09:35:00,174.09,174.48,174.01,174.48,47831.0,172.2178,172.6036,172.1387,172.6036,47831.0
2024-05-29 09:40:00,174.47,174.48,174.19,174.19,25950.0,172.5937,172.6036,172.3167,172.3167,25950.0
2024-05-29 09:45:00,174.13,174.31,174.01,174.09,16618.0,172.2574,172.4354,172.1387,172.2178,16618.0
2024-05-29 09:50:00,174.06,174.31,174.06,174.15,67111.0,172.1881,172.4354,172.1881,172.2772,67111.0
2024-05-29 09:55:00,174.13,174.26,174.09,174.26,36821.0,172.2574,172.386,172.2178,172.386,36821.0
2024-05-29 10:00:00,174.25,174.53,174.22,174.33,22640.0,172.3761,172.6531,172.3464,172.4552,22640.0
2024-05-29 10:05:00,174.33,174.47,174.26,174.32,35349.0,172.4552,172.5937,172.386,172.4453,35349.0
2024-05-29 10:10:00,174.31,174.34,174.13,174.16,7326.0,172.4354,172.4651,172.2574,172.287,7326.0
2024-05-29 10:15:00,174.13,174.18,174.1,174.17,9168.0,172.2574,172.3068,172.2277,172.2969,9168.0
2024-05-29 10:20:00,174.14,174.44,174.14,174.43,11085.0,172.2673,172.564,172.2673,172.5541,11085.0
2024-05-29 10:25:00,174.44,174.59,174.38,174.38,11653.0,172.564,172.7124,172.5047,172.5047,11653.0
2024-05-29 10:30:00,174.42,174.46,174.32,174.41,20116.0,172.5443,172.5838,172.4453,172.5344,20116.0
2024-05-29 10:35:00,174.42,174.57,174.41,174.41,29272.0,172.5443,172.6926,172.5344,172.5344,29272.0
2024-05-29 10:40:00,174.39,174.39,174.29,174.29,12512.0,172.5146,172.5146,172.4156,172.4156,12512.0
2024-05-29 10:45:00,174.28,174.3,174.1,174.16,4063.0,172.4058,172.4255,172.2277,172.287,4063.0
2024-05-29 10:50:00,174.18,174.19,174.04,174.09,7025.0,172.3068,172.3167,172.1683,172.2178,7025.0
2024-05-29 10:55:00,174.11,174.21,174.07,174.2,11376.0,172.2376,172.3365,172.198,172.3266,11376.0
2024-05-29 11:00:00,174.19,174.28,174.16,174.26,9774.0,172.3167,172.4058,172.287,172.386,9774.0
2024-05-29 11:05:00,174.22,174.25,174.11,174.11,12715.0,172.3464,172.3761,172.2376,172.2376,12715.0
2024-05-29 11:10:00,174.12,174.13,174.01,174.02,7112.0,172.2475,172.2574,172.1387,172.1486,7112.0
2024-05-29 11:15:00,174.02,174.09,173.98,174.06,9928.0,172.1486,172.2178,172.109,172.1881,9928.0
2024-05-29 11:20:00,174.08,174.25,174.07,174.25,10116.0,172.2079,172.3761,172.198,172.3761,10116.0
2024-05-29 11:25:00,174.25,174.32,174.2,174.22,5116.0,172.3761,172.4453,172.3266,172.3464,5116.0
2024-05-29 11:30:00,174.17,174.2,174.09,174.13,11701.0,172.2969,172.3266,172.2178,172.2574,11701.0
2024-05-29 11:35:00,174.13,174.26,174.13,174.22,8149.0,172.2574,172.386,172.2574,172.3464,8149.0
2024-05-29 11:40:00,174.23,174.23,174.13,174.19,9415.0,172.3563,172.3563,172.2574,172.3167,9415.0
2024-05-29 11:45:00,174.17,174.21,174.11,174.14,19223.0,172.2969,172.3365,172.2376,172.2673,19223.0
2024-05-29 11:50:00,174.16,174.27,174.16,174.26,12650.0,172.287,172.3959,172.287,172.386,12650.0
2024-05-29 11:55:00,174.27,174.3,174.15,174.22,28703.0,172.3959,172.4255,172.2772,172.3464,28703.0
2024-05-29 12:00:00,174.18,174.19,174.05,174.12,26509.0,172.3068,172.3167,172.1782,172.2475,26509.0
2024-05-29 12:05:00,174.14,174.14,174.06,174.09,11993.0,172.2673,172.2673,172.1881,172.2178,11993.0
2024-05-29 12:10:00,174.09,174.13,174.0,174.05,7484.0,172.2178,172.2574,172.1288,172.1782,7484.0
2024-05-29 12:15:00,174.02,174.23,174.0,174.22,10654.0,172.1486,172.3563,172.1288,172.3464,10654.0
2024-05-29 12:20:00,174.21,174.29,174.19,174.28,6886.0,172.3365,172.4156,172.3167,172.4058,6886.0
2024-05-29 12:25:00,174.28,174.33,174.24,174.25,8880.0,172.4058,172.4552,172.3662,172.3761,8880.0
2024-05-29 12:30:00,174.27,174.4,174.21,174.39,10223.0,172.3959,172.5245,172.3365,172.5146,10223.0
2024-05-29 12:35:00,174.39,174.48,174.35,174.45,17431.0,172.5146,172.6036,172.475,172.5739,17431.0
2024-05-29 12:40:00,174.43,174.44,174.35,174.37,14218.0,172.5541,172.564,172.475,172.4948,14218.0
2024-05-29 12:45:00,174.38,174.51,174.37,174.47,12826.0,172.5047,172.6333,172.4948,172.5937,12826.0
2024-05-29 12:50:00,174.47,174.64,174.46,174.55,6132.0,172.5937,172.7619,172.5838,172.6729,6132.0
2024-05-29 12:55:00,174.53,174.58,174.48,174.53,4931.0,172.6531,172.7025,172.6036,172.6531,4931.0
2024-05-29 13:00:00,174.53,174.56,174.25,174.27,28686.0,172.6531,172.6827,172.3761,172.3959,28686.0
2024-05-29 13:05:00,174.28,174.38,174.2,174.31,31393.0,172.4058,172.5047,172.3266,172.4354,31393.0
2024-05-29 13:10:00,174.31,174.36,174.2,174.25,16850.0,172.4354,172.4849,172.3266,172.3761,16850.0
2024-05-29 13:15:00,174.22,174.28,174.13,174.16,12816.0,172.3464,172.4058,172.2574,172.287,12816.0
2024-05-29 13:20:00,174.16,174.27,174.15,174.25,15549.0,172.287,172.3959,172.2772,172.3761,15549.0
2024-05-29 13:25:00,174.26,174.3,174.19,174.3,12543.0,172.386,172.4255,172.3167,172.4255,12543.0
2024-05-29 13:30:00,174.3,174.31,174.15,174.17,5635.0,172.4255,172.4354,172.2772,172.2969,5635.0
2024-05-29 13:35:00,174.18,174.18,174.08,174.13,24170.0,172.3068,172.3068,172.2079,172.2574,24170.0
2024-05-29 13:40:00,174.14,174.17,174.03,174.08,25034.0,172.2673,172.2969,172.1584,172.2079,25034.0
2024-05-29 13:45:00,174.07,174.18,174.07,174.16,12746.0,172.198,172.3068,172.198,172.287,12746.0
2024-05-29 13:50:00,174.17,174.42,174.16,174.39,14350.0,172.2969,172.5443,172.287,172.5146,14350.0
2024-05-29 13:55:00,174.39,174.51,174.37,174.44,12959.0,172.5146,172.6333,172.4948,172.564,12959.0
2024-05-29 14:00:00,174.44,174.49,174.38,174.43,8955.0,172.564,172.6135,172.5047,172.5541,8955.0
2024-05-29 14:05:00,174.43,174.46,174.35,174.41,10725.0,172.5541,172.5838,172.475,172.5344,10725.0
2024-05-29 14:10:00,174.41,174.43,174.34,174.39,7435.0,172.5344,172.5541,172.4651,172.5146,7435.0
2024-05-29 14:15:00,174.38,174.38,174.32,174.35,9257.0,172.5047,172.5047,172.4453,172.475,9257.0
2024-05-29 14:20:00,174.36,174.41,174.34,174.36,13633.0,172.4849,172.5344,172.4651,172.4849,13633.0
2024-05-29 14:25:00,174.37,174.38,174.22,174.22,15782.0,172.4948,172.5047,172.3464,172.3464,15782.0
2024-05-29 14:30:00,174.21,174.26,174.15,174.23,13123.0,172.3365,172.386,172.2772,172.3563,13123.0
2024-05-29 14:35:00,174.24,174.26,174.17,174.2,13680.0,172.3662,172.386,172.2969,172.3266,13680.0
2024-05-29 14:40:00,174.18,174.38,174.17,174.29,8439.0,172.3068,172.5047,172.2969,172.4156,8439.0
2024-05-29 14:45:00,174.26,174.27,174.11,174.12,28442.0,172.386,172.3959,172.2376,172.2475,28442.0
2024-05-29 14:50:00,174.11,174.21,174.1,174.21,10428.0,172.2376,172.3365,172.2277,172.3365,10428.0
2024-05-29 14:55:00,174.2,174.24,174.13,174.18,22841.0,172.3266,172.3662,172.2574,172.3068,22841.0
2024-05-29 15:00:00,174.19,174.23,174.16,174.16,16999.0,172.3167,172.3563,172.287,172.287,16999.0
2024-05-29 15:05:00,174.2,174.21,174.09,174.14,17550.0,172.3266,172.3365,172.2178,172.2673,17550.0
2024-05-29 15:10:00,174.16,174.26,174.09,174.26,14923.0,172.287,172.386,172.2178,172.386,14923.0
2024-05-29 15:15:00,174.25,174.33,174.25,174.33,19375.0,172.3761,172.4552,172.3761,172.4552,19375.0
2024-05-29 15:20:00,174.34,174.43,174.33,174.43,26428.0,172.4651,172.5541,172.4552,172.5541,26428.0
2024-05-29 15:25:00,174.43,174.56,174.41,174.44,58867.0,172.5541,172.6827,172.5344,172.564,58867.0
2024-05-29 15:30:00,174.44,174.44,174.3,174.42,31676.0,172.564,172.564,172.4255,172.5443,31676.0
2024-05-29 15:35:00,174.41,174.51,174.4,174.49,32337.0,172.5344,172.6333,172.5245,172.6135,32337.0
2024-05-29 15:40:00,174.49,174.53,174.3,174.32,34639.0,172.6135,172.6531,172.4255,172.4453,34639.0
2024-05-29 15:45:00,174.33,174.36,174.2,174.21,26761.0,172.4552,172.4849,172.3266,172.3365,26761.0
2024-05-29 15:50:00,174.21,174.24,174.01,174.09,67228.0,172.3365,172.3662,172.1387,172.2178,67228.0
2024-05-29 15:55:00,174.09,174.1,173.85,173.99,189174.0,172.2178,172.2277,171.9804,172.1189,189174.0
2024-05-30 09:30:00,174.5,174.88,174.42,174.55,53426.0,172.6234,172.9993,172.5443,172.6729,53426.0
2024-05-30 09:35:00,174.55,174.73,174.35,174.61,33037.0,172.6729,172.8509,172.475,172.7322,33037.0
2024-05-30 09:40:00,174.64,174.84,174.6,174.75,9724.0,172.7619,172.9597,172.7223,172.8707,9724.0
2024-05-30 09:45:00,174.76,174.95,174.72,174.78,17077.0,172.8806,173.0686,172.841,172.9004,17077.0
2024-05-30 09:50:00,174.78,175.11,174.72,175.08,14718.0,172.9004,173.2268,172.841,173.1972,14718.0
2024-05-30 09:55:00,175.08,175.14,174.9,175.14,8559.0,173.1972,173.2565,173.0191,173.2565,8559.0
2024-05-30 10:00:00,175.15,175.27,174.93,175.27,23243.0,173.2664,173.3851,173.0488,173.3851,23243.0
2024-05-30 10:05:00,175.28,175.39,175.19,175.25,29663.0,173.395,173.5038,173.306,173.3653,29663.0
2024-05-30 10:10:00,175.25,175.3,174.77,174.9,33728.0,173.3653,173.4148,172.8905,173.0191,33728.0
2024-05-30 10:15:00,174.91,175.1,174.87,174.96,14391.0,173.029,173.2169,172.9894,173.0784,14391.0
2024-05-30 10:20:00,175.0,175.17,174.88,175.09,16311.0,173.118,173.2862,172.9993,173.207,16311.0
2024-05-30 10:25:00,175.09,175.12,174.92,175.1,7356.0,173.207,173.2367,173.0389,173.2169,7356.0
2024-05-30 10:30:00,175.05,175.14,174.83,174.84,11776.0,173.1675,173.2565,172.9498,172.9597,11776.0
2024-05-30 10:35:00,174.81,174.93,174.73,174.78,12668.0,172.9301,173.0488,172.8509,172.9004,12668.0
2024-05-30 10:40:00,174.77,174.77,174.53,174.6,27909.0,172.8905,172.8905,172.6531,172.7223,27909.0
2024-05-30 10:45:00,174.6,174.69,174.56,174.62,18463.0,172.7223,172.8113,172.6827,172.7421,18463.0
2024-05-30 10:50:00,174.62,174.64,174.48,174.55,8491.0,172.7421,172.7619,172.6036,172.6729,8491.0
2024-05-30 10:55:00,174.53,174.64,174.5,174.58,20429.0,172.6531,172.7619,172.6234,172.7025,20429.0
2024-05-30 11:00:00,174.54,174.55,174.22,174.23,15038.0,172.663,172.6729,172.3464,172.3563,15038.0
2024-05-30 11:05:00,174.2,174.38,174.13,174.38,20658.0,172.3266,172.5047,172.2574,172.5047,20658.0
2024-05-30 11:10:00,174.36,174.38,174.32,174.33,18297.0,172.4849,172.5047,172.4453,172.4552,18297.0
2024-05-30 11:15:00,174.34,174.55,174.29,174.53,18491.0,172.4651,172.6729,172.4156,172.6531,18491.0
2024-05-30 11:20:00,174.53,174.66,174.5,174.65,19452.0,172.6531,172.7817,172.6234,172.7718,19452.0
2024-05-30 11:25:00,174.65,174.79,174.65,174.74,36735.0,172.7718,172.9103,172.7718,172.8608,36735.0
2024-05-30 11:30:00,174.74,174.9,174.71,174.9,21607.0,172.8608,173.0191,172.8311,173.0191,21607.0
2024-05-30 11:35:00,174.9,174.9,174.65,174.7,17653.0,173.0191,173.0191,172.7718,172.8212,17653.0
2024-05-30 11:40:00,174.7,174.8,174.69,174.69,17377.0,172.8212,172.9202,172.8113,172.8113,17377.0
2024-05-30 11:45:00,174.69,174.8,174.66,174.72,19744.0,172.8113,172.9202,172.7817,172.841,19744.0
2024-05-30 11:50:00,174.72,174.77,174.64,174.7,14319.0,172.841,172.8905,172.7619,172.8212,14319.0
2024-05-30 11:55:00,174.71,174.77,174.66,174.68,26713.0,172.8311,172.8905,172.7817,172.8015,26713.0
2024-05-30 12:00:00,174.7,174.82,174.7,174.8,9416.0,172.8212,172.94,172.8212,172.9202,9416.0
2024-05-30 12:05:00,174.82,174.88,174.74,174.76,9630.0,172.94,172.9993,172.8608,172.8806,9630.0
2024-05-30 12:10:00,174.76,174.8,174.69,174.77,3742.0,172.8806,172.9202,172.8113,172.8905,3742.0
2024-05-30 12:15:00,174.78,174.83,174.78,174.79,4322.0,172.9004,172.9498,172.9004,172.9103,4322.0
2024-05-30 12:20:00,174.8,174.85,174.66,174.73,5842.0,172.9202,172.9696,172.7817,172.8509,5842.0
2024-05-30 12:25:00,174.74,174.74,174.6,174.61,10650.0,172.8608,172.8608,172.7223,172.7322,10650.0
2024-05-30 12:30:00,174.6,174.75,174.56,174.75,11648.0,172.7223,172.8707,172.6827,172.8707,11648.0
2024-05-30 12:35:00,174.76,174.86,174.74,174.8,6593.0,172.8806,172.9795,172.8608,172.9202,6593.0
2024-05-30 12:40:00,174.79,174.86,174.76,174.85,5803.0,172.9103,172.9795,172.8806,172.9696,5803.0
2024-05-30 12:45:00,174.84,174.9,174.79,174.81,8217.0,172.9597,173.0191,172.9103,172.9301,8217.0
2024-05-30 12:50:00,174.81,175.0,174.77,174.94,14711.0,172.9301,173.118,172.8905,173.0587,14711.0
2024-05-30 12:55:00,174.93,174.97,174.91,174.97,6285.0,173.0488,173.0883,173.029,173.0883,6285.0
2024-05-30 13:00:00,174.97,175.07,174.94,175.0,19978.0,173.0883,173.1873,173.0587,173.118,19978.0
2024-05-30 13:05:00,174.98,175.19,174.98,175.13,11741.0,173.0982,173.306,173.0982,173.2466,11741.0
2024-05-30 13:10:00,175.15,175.29,175.15,175.26,16222.0,173.2664,173.4049,173.2664,173.3752,16222.0
2024-05-30 13:15:00,175.26,175.31,175.12,175.15,6989.0,173.3752,173.4247,173.2367,173.2664,6989.0
2024-05-30 13:20:00,175.16,175.27,175.14,175.25,8763.0,173.2763,173.3851,173.2565,173.3653,8763.0
2024-05-30 13:25:00,175.28,175.28,175.2,175.25,43596.0,173.395,173.395,173.3159,173.3653,43596.0
2024-05-30 13:30:00,175.26,175.36,175.25,175.3,8394.0,173.3752,173.4741,173.3653,173.4148,8394.0
2024-05-30 13:35:00,175.29,175.3,175.25,175.26,9719.0,173.4049,173.4148,173.3653,173.3752,9719.0
2024-05-30 13:40:00,175.28,175.45,175.27,175.45,8822.0,173.395,173.5632,173.3851,173.5632,8822.0
2024-05-30 13:45:00,175.44,175.48,175.3,175.3,10615.0,173.5533,173.5929,173.4148,173.4148,10615.0
2024-05-30 13:50:00,175.29,175.39,175.27,175.39,8367.0,173.4049,173.5038,173.3851,173.5038,8367.0
2024-05-30 13:55:00,175.36,175.43,175.32,175.42,17702.0,173.4741,173.5434,173.4346,173.5335,17702.0
2024-05-30 14:00:00,175.41,175.41,175.17,175.17,17801.0,173.5236,173.5236,173.2862,173.2862,17801.0
2024-05-30 14:05:00,175.16,175.23,175.16,175.23,3868.0,173.2763,173.3455,173.2763,173.3455,3868.0
2024-05-30 14:10:00,175.24,175.28,175.21,175.21,14809.0,173.3554,173.395,173.3258,173.3258,14809.0
2024-05-30 14:15:00,175.24,175.25,174.9,175.16,12092.0,173.3554,173.3653,173.0191,173.2763,12092.0
2024-05-30 14:20:00,175.14,175.21,175.02,175.07,4537.0,173.2565,173.3258,173.1378,173.1873,4537.0
2024-05-30 14:25:00,175.02,175.11,174.93,175.1,7512.0,173.1378,173.2268,173.0488,173.2169,7512.0
2024-05-30 14:30:00,175.08,175.19,175.08,175.11,10337.0,173.1972,173.306,173.1972,173.2268,10337.0
2024-05-30 14:35:00,175.09,175.11,175.0,175.02,12977.0,173.207,173.2268,173.118,173.1378,12977.0
2024-05-30 14:40:00,175.0,175.09,174.97,175.09,11364.0,173.118,173.207,173.0883,173.207,11364.0
2024-05-30 14:45:00,175.07,175.11,175.01,175.06,5621.0,173.1873,173.2268,173.1279,173.1774,5621.0
2024-05-30 14:50:00,175.05,175.15,175.03,175.1,11640.0,173.1675,173.2664,173.1477,173.2169,11640.0
2024-05-30 14:55:00,175.09,175.12,174.99,175.06,7854.0,173.207,173.2367,173.1081,173.1774,7854.0
2024-05-30 15:00:00,175.05,175.07,174.87,174.9,13886.0,173.1675,173.1873,172.9894,173.0191,13886.0
2024-05-30 15:05:00,174.9,175.01,174.9,174.95,16044.0,173.0191,173.1279,173.0191,173.0686,16044.0
2024-05-30 15:10:00,174.96,175.01,174.92,174.99,12183.0,173.0784,173.1279,173.0389,173.1081,12183.0
2024-05-30 15:15:00,174.99,175.03,174.88,174.88,9587.0,173.1081,173.1477,172.9993,172.9993,9587.0
2024-05-30 15:20:00,174.9,174.98,174.71,174.73,22153.0,173.0191,173.0982,172.8311,172.8509,22153.0
2024-05-30 15:25:00,174.74,174.92,174.7,174.9,33417.0,172.8608,173.0389,172.8212,173.0191,33417.0
2024-05-30 15:30:00,174.91,174.98,174.76,174.78,23431.0,173.029,173.0982,172.8806,172.9004,23431.0
2024-05-30 15:35:00,174.76,174.77,174.61,174.73,40989.0,172.8806,172.8905,172.7322,172.8509,40989.0
2024-05-30 15:40:00,174.72,174.85,174.67,174.77,30415.0,172.841,172.9696,172.7916,172.8905,30415.0
2024-05-30 15:45:00,174.73,174.74,174.42,174.5,48288.0,172.8509,172.8608,172.5443,172.6234,48288.0
2024-05-30 15:50:00,174.49,174.9,174.42,174.89,72767.0,172.6135,173.0191,172.5443,173.0092,72767.0
2024-05-30 15:55:00,174.91,175.09,174.82,174.99,215595.0,173.029,173.207,172.94,173.1081,215595.0
2024-05-31 09:30:00,175.11,175.22,174.87,175.06,58467.0,173.2268,173.3356,172.9894,173.1774,58467.0
2024-05-31 09:35:00,175.03,175.49,175.03,175.49,52789.0,173.1477,173.6027,173.1477,173.6027,52789.0
2024-05-31 09:40:00,175.53,175.64,175.42,175.49,14393.0,173.6423,173.7511,173.5335,173.6027,14393.0
2024-05-31 09:45:00,175.47,175.51,174.79,174.9,43014.0,173.583,173.6225,172.9103,173.0191,43014.0
2024-05-31 09:50:00,174.9,174.96,174.54,174.54,26668.0,173.0191,173.0784,172.663,172.663,26668.0
2024-05-31 09:55:00,174.57,174.86,174.54,174.79,19753.0,172.6926,172.9795,172.663,172.9103,19753.0
2024-05-31 10:00:00,174.79,174.8,174.43,174.74,17807.0,172.9103,172.9202,172.5541,172.8608,17807.0
2024-05-31 10:05:00,174.75,174.77,174.48,174.48,15316.0,172.8707,172.8905,172.6036,172.6036,15316.0
2024-05-31 10:10:00,174.46,174.49,174.09,174.13,18152.0,172.5838,172.6135,172.2178,172.2574,18152.0
2024-05-31 10:15:00,174.12,174.31,173.98,174.23,25924.0,172.2475,172.4354,172.109,172.3563,25924.0
2024-05-31 10:20:00,174.23,174.38,174.05,174.05,37439.0,172.3563,172.5047,172.1782,172.1782,37439.0
2024-05-31 10:25:00,174.05,174.16,173.9,173.9,20639.0,172.1782,172.287,172.0298,172.0298,20639.0
2024-05-31 10:30:00,173.93,173.93,173.53,173.7,39393.0,172.0595,172.0595,171.6638,171.832,39393.0
2024-05-31 10:35:00,173.69,173.87,173.61,173.85,47176.0,171.8221,172.0002,171.743,171.9804,47176.0
2024-05-31 10:40:00,173.82,173.85,173.68,173.73,32425.0,171.9507,171.9804,171.8122,171.8617,32425.0
2024-05-31 10:45:00,173.71,173.83,173.56,173.57,28848.0,171.8419,171.9606,171.6935,171.7034,28848.0
2024-05-31 10:50:00,173.56,173.67,173.54,173.61,33311.0,171.6935,171.8023,171.6737,171.743,33311.0
2024-05-31 10:55:00,173.61,173.9,173.61,173.86,39515.0,171.743,172.0298,171.743,171.9903,39515.0
2024-05-31 11:00:00,173.86,173.86,173.58,173.63,35933.0,171.9903,171.9903,171.7133,171.7627,35933.0
2024-05-31 11:05:00,173.61,173.95,173.61,173.95,32463.0,171.743,172.0793,171.743,172.0793,32463.0
2024-05-31 11:10:00,173.96,173.99,173.85,173.89,32664.0,172.0892,172.1189,171.9804,172.02,32664.0
2024-05-31 11:15:00,173.9,173.92,173.73,173.78,26913.0,172.0298,172.0496,171.8617,171.9111,26913.0
2024-05-31 11:20:00,173.74,173.97,173.71,173.88,23059.0,171.8716,172.0991,171.8419,172.0101,23059.0
2024-05-31 11:25:00,173.87,173.87,173.74,173.79,22321.0,172.0002,172.0002,171.8716,171.921,22321.0
2024-05-31 11:30:00,173.76,173.81,173.6,173.75,141601.0,171.8913,171.9408,171.7331,171.8815,141601.0
2024-05-31 11:35:00,173.75,173.81,173.59,173.61,143902.0,171.8815,171.9408,171.7232,171.743,143902.0
2024-05-31 11:40:00,173.61,173.74,173.58,173.66,30854.0,171.743,171.8716,171.7133,171.7924,30854.0
2024-05-31 11:45:00,173.65,173.79,173.64,173.68,55091.0,171.7825,171.921,171.7726,171.8122,55091.0
2024-05-31 11:50:00,173.69,173.73,173.62,173.68,19129.0,171.8221,171.8617,171.7529,171.8122,19129.0
2024-05-31 11:55:00,173.67,173.67,173.57,173.61,16664.0,171.8023,171.8023,171.7034,171.743,16664.0
2024-05-31 12:00:00,173.59,173.6,173.45,173.54,20635.0,171.7232,171.7331,171.5847,171.6737,20635.0
2024-05-31 12:05:00,173.55,173.56,173.43,173.51,17618.0,171.6836,171.6935,171.5649,171.644,17618.0
2024-05-31 12:10:00,173.49,173.56,173.42,173.49,17485.0,171.6243,171.6935,171.555,171.6243,17485.0
2024-05-31 12:15:00,173.45,173.48,173.35,173.39,17966.0,171.5847,171.6144,171.4858,171.5253,17966.0
2024-05-31 12:20:00,173.37,173.39,173.21,173.39,39388.0,171.5055,171.5253,171.3473,171.5253,39388.0
2024-05-31 12:25:00,173.36,173.49,173.32,173.47,18433.0,171.4957,171.6243,171.4561,171.6045,18433.0
2024-05-31 12:30:00,173.46,173.55,173.43,173.47,19647.0,171.5946,171.6836,171.5649,171.6045,19647.0
2024-05-31 12:35:00,173.47,173.51,173.39,173.51,13792.0,171.6045,171.644,171.5253,171.644,13792.0
2024-05-31 12:40:00,173.51,173.54,173.46,173.51,8668.0,171.644,171.6737,171.5946,171.644,8668.0
2024-05-31 12:45:00,173.52,173.63,173.51,173.56,8918.0,171.6539,171.7627,171.644,171.6935,8918.0
2024-05-31 12:50:00,173.57,173.61,173.49,173.59,8950.0,171.7034,171.743,171.6243,171.7232,8950.0
2024-05-31 12:55:00,173.58,173.66,173.57,173.66,4727.0,171.7133,171.7924,171.7034,171.7924,4727.0
2024-05-31 13:00:00,173.65,173.82,173.65,173.75,11987.0,171.7825,171.9507,171.7825,171.8815,11987.0
2024-05-31 13:05:00,173.76,173.89,173.72,173.89,11420.0,171.8913,172.02,171.8518,172.02,11420.0
2024-05-31 13:10:00,173.9,173.92,173.84,173.84,5807.0,172.0298,172.0496,171.9705,171.9705,5807.0
2024-05-31 13:15:00,173.84,173.98,173.84,173.92,39731.0,171.9705,172.109,171.9705,172.0496,39731.0
2024-05-31 13:20:00,173.93,174.1,173.93,174.1,11530.0,172.0595,172.2277,172.0595,172.2277,11530.0
2024-05-31 13:25:00,174.09,174.18,174.09,174.16,9493.0,172.2178,172.3068,172.2178,172.287,9493.0
2024-05-31 13:30:00,174.16,174.21,174.11,174.13,7030.0,172.287,172.3365,172.2376,172.2574,7030.0
2024-05-31 13:35:00,174.14,174.21,174.09,174.19,9037.0,172.2673,172.3365,172.2178,172.3167,9037.0
2024-05-31 13:40:00,174.2,174.27,174.16,174.24,15179.0,172.3266,172.3959,172.287,172.3662,15179.0
2024-05-31 13:45:00,174.22,174.29,174.2,174.25,12314.0,172.3464,172.4156,172.3266,172.3761,12314.0
2024-05-31 13:50:00,174.22,174.27,174.08,174.13,18205.0,172.3464,172.3959,172.2079,172.2574,18205.0
2024-05-31 13:55:00,174.15,174.23,174.13,174.2,31634.0,172.2772,172.3563,172.2574,172.3266,31634.0
2024-05-31 14:00:00,174.21,174.25,174.15,174.15,8509.0,172.3365,172.3761,172.2772,172.2772,8509.0
2024-05-31 14:05:00,174.14,174.22,174.12,174.17,11855.0,172.2673,172.3464,172.2475,172.2969,11855.0
2024-05-31 14:10:00,174.17,174.26,174.11,174.12,63375.0,172.2969,172.386,172.2376,172.2475,63375.0
2024-05-31 14:15:00,174.12,174.23,174.11,174.2,18222.0,172.2475,172.3563,172.2376,172.3266,18222.0
2024-05-31 14:20:00,174.19,174.19,174.09,174.13,10173.0,172.3167,172.3167,172.2178,172.2574,10173.0
2024-05-31 14:25:00,174.12,174.15,173.94,173.94,8581.0,172.2475,172.2772,172.0694,172.0694,8581.0
2024-05-31 14:30:00,173.96,174.01,173.84,173.84,8259.0,172.0892,172.1387,171.9705,171.9705,8259.0
2024-05-31 14:35:00,173.84,173.93,173.84,173.92,13355.0,171.9705,172.0595,171.9705,172.0496,13355.0
2024-05-31 14:40:00,173.91,174.14,173.9,174.14,30357.0,172.0397,172.2673,172.0298,172.2673,30357.0
2024-05-31 14:45:00,174.15,174.18,174.02,174.06,16000.0,172.2772,172.3068,172.1486,172.1881,16000.0
2024-05-31 14:50:00,174.07,174.1,174.0,174.05,13975.0,172.198,172.2277,172.1288,172.1782,13975.0
2024-05-31 14:55:00,174.04,174.25,174.04,174.22,10576.0,172.1683,172.3761,172.1683,172.3464,10576.0
2024-05-31 15:00:00,174.21,174.28,174.1,174.18,16985.0,172.3365,172.4058,172.2277,172.3068,16985.0
2024-05-31 15:05:00,174.19,174.34,174.19,174.33,16650.0,172.3167,172.4651,172.3167,172.4552,16650.0
2024-05-31 15:10:00,174.32,174.46,174.3,174.41,21593.0,172.4453,172.5838,172.4255,172.5344,21593.0
2024-05-31 15:15:00,174.39,174.41,174.3,174.34,22401.0,172.5146,172.5344,172.4255,172.4651,22401.0
2024-05-31 15:20:00,174.36,174.41,174.34,174.39,13730.0,172.4849,172.5344,172.4651,172.5146,13730.0
2024-05-31 15:25:00,174.38,174.47,174.31,174.31,22449.0,172.5047,172.5937,172.4354,172.4354,22449.0
2024-05-31 15:30:00,174.28,174.35,174.19,174.3,40372.0,172.4058,172.475,172.3167,172.4255,40372.0
2024-05-31 15:35:00,174.31,174.43,174.31,174.42,15621.0,172.4354,172.5541,172.4354,172.5443,15621.0
2024-05-31 15:40:00,174.43,174.89,174.42,174.81,60044.0,172.5541,173.0092,172.5443,172.9301,60044.0
2024-05-31 15:45:00,174.81,175.03,174.81,174.96,38097.0,172.9301,173.1477,172.9301,173.0784,38097.0
2024-05-31 15:50:00,174.95,175.6,174.93,175.47,235605.0,173.0686,173.7116,173.0488,173.583,235605.0
2024-05-31 15:55:00,175.47,176.01,175.46,175.97,404273.0,173.583,174.1172,173.5731,174.0776,404273.0
2024-06-03 09:30:00,176.09,176.67,175.98,176.51,61463.0,174.1963,174.7701,174.0875,174.6118,61463.0
2024-06-03 09:35:00,176.52,176.64,176.29,176.33,25543.0,174.6217,174.7404,174.3941,174.4337,25543.0
2024-06-03 09:40:00,176.29,176.54,176.25,176.37,66893.0,174.3941,174.6415,174.3546,174.4733,66893.0
2024-06-03 09:45:00,176.38,176.52,176.21,176.33,159349.0,174.4832,174.6217,174.315,174.4337,159349.0
2024-06-03 09:50:00,176.34,176.34,175.72,175.99,291904.0,174.4436,174.4436,173.8303,174.0974,291904.0
2024-06-03 09:55:00,175.93,176.29,175.84,176.26,155808.0,174.038,174.3941,173.949,174.3645,155808.0
2024-06-03 10:00:00,176.28,176.61,175.94,176.06,60837.0,174.3842,174.7107,174.0479,174.1666,60837.0
2024-06-03 10:05:00,176.07,176.28,175.93,175.93,15629.0,174.1765,174.3842,174.038,174.038,15629.0
2024-06-03 10:10:00,175.89,176.09,175.81,176.02,26941.0,173.9984,174.1963,173.9193,174.127,26941.0
2024-06-03 10:15:00,176.05,176.14,175.92,176.09,28305.0,174.1567,174.2458,174.0281,174.1963,28305.0
2024-06-03 10:20:00,176.1,176.32,175.92,176.25,44587.0,174.2062,174.4238,174.0281,174.3546,44587.0
2024-06-03 10:25:00,176.24,176.35,176.21,176.21,55971.0,174.3447,174.4535,174.315,174.315,55971.0
2024-06-03 10:30:00,176.24,176.26,176.04,176.05,21216.0,174.3447,174.3645,174.1468,174.1567,21216.0
2024-06-03 10:35:00,176.05,176.21,175.94,176.09,18962.0,174.1567,174.315,174.0479,174.1963,18962.0
2024-06-03 10:40:00,176.06,176.23,176.01,176.11,11337.0,174.1666,174.3348,174.1172,174.2161,11337.0
2024-06-03 10:45:00,176.12,176.16,175.82,175.86,17287.0,174.226,174.2655,173.9292,173.9688,17287.0
2024-06-03 10:50:00,175.81,175.96,175.8,175.93,16655.0,173.9193,174.0677,173.9094,174.038,16655.0
2024-06-03 10:55:00,175.87,176.0,175.81,175.92,20348.0,173.9787,174.1073,173.9193,174.0281,20348.0
2024-06-03 11:00:00,175.91,175.91,175.74,175.78,23684.0,174.0182,174.0182,173.8501,173.8896,23684.0
2024-06-03 11:05:00,175.78,175.84,175.64,175.83,17043.0,173.8896,173.949,173.7511,173.9391,17043.0
2024-06-03 11:10:00,175.84,175.94,175.74,175.76,42778.0,173.949,174.0479,173.8501,173.8698,42778.0
2024-06-03 11:15:00,175.77,175.8,175.64,175.8,14890.0,173.8797,173.9094,173.7511,173.9094,14890.0
2024-06-03 11:20:00,175.76,175.91,175.75,175.86,14420.0,173.8698,174.0182,173.8599,173.9688,14420.0
2024-06-03 11:25:00,175.87,175.95,175.84,175.94,26559.0,173.9787,174.0578,173.949,174.0479,26559.0
2024-06-03 11:30:00,175.93,175.99,175.77,175.77,27433.0,174.038,174.0974,173.8797,173.8797,27433.0
2024-06-03 11:35:00,175.75,176.03,175.72,175.93,21750.0,173.8599,174.1369,173.8303,174.038,21750.0
2024-06-03 11:40:00,175.93,175.98,175.8,175.94,15263.0,174.038,174.0875,173.9094,174.0479,15263.0
2024-06-03 11:45:00,175.93,175.98,175.74,175.83,17238.0,174.038,174.0875,173.8501,173.9391,17238.0
2024-06-03 11:50:00,175.77,175.83,175.71,175.73,10504.0,173.8797,173.9391,173.8204,173.8402,10504.0
2024-06-03 11:55:00,175.73,175.73,175.51,175.6,314232.0,173.8402,173.8402,173.6225,173.7116,314232.0
2024-06-03 12:00:00,175.6,175.68,175.49,175.55,12852.0,173.7116,173.7907,173.6027,173.6621,12852.0
2024-06-03 12:05:00,175.56,175.57,175.37,175.44,14354.0,173.672,173.6819,173.484,173.5533,14354.0
2024-06-03 12:10:00,175.46,175.53,175.02,175.06,18597.0,173.5731,173.6423,173.1378,173.1774,18597.0
2024-06-03 12:15:00,175.04,175.18,174.95,174.98,25074.0,173.1576,173.2961,173.0686,173.0982,25074.0
2024-06-03 12:20:00,174.96,175.01,174.76,174.8,17918.0,173.0784,173.1279,172.8806,172.9202,17918.0
2024-06-03 12:25:00,174.8,174.88,174.72,174.74,14260.0,172.9202,172.9993,172.841,172.8608,14260.0
2024-06-03 12:30:00,174.74,174.9,174.55,174.58,21470.0,172.8608,173.0191,172.6729,172.7025,21470.0
2024-06-03 12:35:00,174.59,174.93,174.55,174.9,24114.0,172.7124,173.0488,172.6729,173.0191,24114.0
2024-06-03 12:40:00,174.92,174.92,174.74,174.8,26117.0,173.0389,173.0389,172.8608,172.9202,26117.0
2024-06-03 12:45:00,174.78,174.93,174.75,174.85,34423.0,172.9004,173.0488,172.8707,172.9696,34423.0
2024-06-03 12:50:00,174.85,174.85,174.56,174.79,19490.0,172.9696,172.9696,172.6827,172.9103,19490.0
2024-06-03 12:55:00,174.83,174.88,174.7,174.73,15342.0,172.9498,172.9993,172.8212,172.8509,15342.0
2024-06-03 13:00:00,174.71,174.72,174.51,174.53,68512.0,172.8311,172.841,172.6333,172.6531,68512.0
2024-06-03 13:05:00,174.51,174.59,174.4,174.44,22506.0,172.6333,172.7124,172.5245,172.564,22506.0
2024-06-03 13:10:00,174.45,174.48,174.25,174.4,59954.0,172.5739,172.6036,172.3761,172.5245,59954.0
2024-06-03 13:15:00,174.4,174.76,174.4,174.72,22146.0,172.5245,172.8806,172.5245,172.841,22146.0
2024-06-03 13:20:00,174.73,174.88,174.72,174.78,35803.0,172.8509,172.9993,172.841,172.9004,35803.0
2024-06-03 13:25:00,174.76,175.0,174.74,174.98,24088.0,172.8806,173.118,172.8608,173.0982,24088.0
2024-06-03 13:30:00,174.96,175.13,174.96,175.0,31092.0,173.0784,173.2466,173.0784,173.118,31092.0
2024-06-03 13:35:00,174.98,175.16,174.92,175.08,22866.0,173.0982,173.2763,173.0389,173.1972,22866.0
2024-06-03 13:40:00,175.08,175.21,175.03,175.18,24615.0,173.1972,173.3258,173.1477,173.2961,24615.0
2024-06-03 13:45:00,175.19,175.24,175.07,175.14,16208.0,173.306,173.3554,173.1873,173.2565,16208.0
2024-06-03 13:50:00,175.17,175.2,175.06,175.14,17403.0,173.2862,173.3159,173.1774,173.2565,17403.0
2024-06-03 13:55:00,175.14,175.21,175.09,175.21,26447.0,173.2565,173.3258,173.207,173.3258,26447.0
2024-06-03 14:00:00,175.23,175.31,175.19,175.3,22179.0,173.3455,173.4247,173.306,173.4148,22179.0
2024-06-03 14:05:00,175.3,175.38,175.21,175.28,16535.0,173.4148,173.4939,173.3258,173.395,16535.0
2024-06-03 14:10:00,175.3,175.38,175.1,175.12,27742.0,173.4148,173.4939,173.2169,173.2367,27742.0
2024-06-03 14:15:00,175.11,175.27,175.11,175.27,12650.0,173.2268,173.3851,173.2268,173.3851,12650.0
2024-06-03 14:20:00,175.27,175.44,175.25,175.41,16538.0,173.3851,173.5533,173.3653,173.5236,16538.0
2024-06-03 14:25:00,175.43,175.49,175.27,175.28,16923.0,173.5434,173.6027,173.3851,173.395,16923.0
2024-06-03 14:30:00,175.28,175.41,175.28,175.35,14998.0,173.395,173.5236,173.395,173.4643,14998.0
2024-06-03 14:35:00,175.35,175.41,175.3,175.4,13035.0,173.4643,173.5236,173.4148,173.5137,13035.0
2024-06-03 14:40:00,175.41,175.54,175.33,175.45,17889.0,173.5236,173.6522,173.4445,173.5632,17889.0
2024-06-03 14:45:00,175.46,175.52,175.45,175.5,9578.0,173.5731,173.6324,173.5632,173.6126,9578.0
2024-06-03 14:50:00,175.51,175.51,175.31,175.33,12173.0,173.6225,173.6225,173.4247,173.4445,12173.0
2024-06-03 14:55:00,175.34,175.43,175.27,175.42,8222.0,173.4544,173.5434,173.3851,173.5335,8222.0
2024-06-03 15:00:00,175.41,175.51,175.33,175.42,18555.0,173.5236,173.6225,173.4445,173.5335,18555.0
2024-06-03 15:05:00,175.44,175.47,175.37,175.4,12635.0,173.5533,173.583,173.484,173.5137,12635.0
2024-06-03 15:10:00,175.39,175.62,175.36,175.56,17705.0,173.5038,173.7313,173.4741,173.672,17705.0
2024-06-03 15:15:00,175.54,175.58,175.49,175.56,12854.0,173.6522,173.6918,173.6027,173.672,12854.0
2024-06-03 15:20:00,175.56,175.65,175.46,175.56,16775.0,173.672,173.761,173.5731,173.672,16775.0
2024-06-03 15:25:00,175.56,175.59,175.52,175.53,19905.0,173.672,173.7017,173.6324,173.6423,19905.0
2024-06-03 15:30:00,175.55,175.56,175.4,175.5,17904.0,173.6621,173.672,173.5137,173.6126,17904.0
2024-06-03 15:35:00,175.5,175.5,175.3,175.35,31331.0,173.6126,173.6126,173.4148,173.4643,31331.0
2024-06-03 15:40:00,175.35,175.54,175.33,175.5,24604.0,173.4643,173.6522,173.4445,173.6126,24604.0
2024-06-03 15:45:00,175.49,175.63,175.48,175.58,33067.0,173.6027,173.7412,173.5929,173.6918,33067.0
2024-06-03 15:50:00,175.59,175.62,175.44,175.56,79303.0,173.7017,173.7313,173.5533,173.672,79303.0
2024-06-03 15:55:00,175.57,175.92,175.56,175.92,359658.0,173.6819,174.0281,173.672,174.0281,359658.0
2024-06-04 09:30:00,175.15,175.45,175.09,175.25,58399.0,173.2664,173.5632,173.207,173.3653,58399.0
2024-06-04 09:35:00,175.3,175.72,175.19,175.61,11238.0,173.4148,173.8303,173.306,173.7215,11238.0
2024-06-04 09:40:00,175.62,175.84,175.45,175.74,9146.0,173.7313,173.949,173.5632,173.8501,9146.0
2024-06-04 09:45:00,175.7,175.95,175.7,175.88,13032.0,173.8105,174.0578,173.8105,173.9886,13032.0
2024-06-04 09:50:00,175.89,175.97,175.66,175.74,66172.0,173.9984,174.0776,173.7709,173.8501,66172.0
2024-06-04 09:55:00,175.74,175.81,175.57,175.78,12599.0,173.8501,173.9193,173.6819,173.8896,12599.0
2024-06-04 10:00:00,175.78,176.29,175.78,176.02,77864.0,173.8896,174.3941,173.8896,174.127,77864.0
2024-06-04 10:05:00,176.0,176.0,175.63,175.67,40987.0,174.1073,174.1073,173.7412,173.7808,40987.0
2024-06-04 10:10:00,175.64,175.77,175.34,175.45,18888.0,173.7511,173.8797,173.4544,173.5632,18888.0
2024-06-04 10:15:00,175.43,175.76,175.42,175.76,38192.0,173.5434,173.8698,173.5335,173.8698,38192.0
2024-06-04 10:20:00,175.74,175.83,175.51,175.51,19645.0,173.8501,173.9391,173.6225,173.6225,19645.0
2024-06-04 10:25:00,175.5,175.76,175.5,175.68,20655.0,173.6126,173.8698,173.6126,173.7907,20655.0
2024-06-04 10:30:00,175.68,175.97,175.62,175.77,32034.0,173.7907,174.0776,173.7313,173.8797,32034.0
2024-06-04 10:35:00,175.78,175.83,175.55,175.78,19207.0,173.8896,173.9391,173.6621,173.8896,19207.0
2024-06-04 10:40:00,175.8,176.01,175.8,175.93,11272.0,173.9094,174.1172,173.9094,174.038,11272.0
2024-06-04 10:45:00,175.96,175.96,175.71,175.8,18111.0,174.0677,174.0677,173.8204,173.9094,18111.0
2024-06-04 10:50:00,175.83,175.9,175.75,175.82,14757.0,173.9391,174.0083,173.8599,173.9292,14757.0
2024-06-04 10:55:00,175.81,175.85,175.61,175.64,23415.0,173.9193,173.9589,173.7215,173.7511,23415.0
2024-06-04 11:00:00,175.64,175.78,175.63,175.73,18803.0,173.7511,173.8896,173.7412,173.8402,18803.0
2024-06-04 11:05:00,175.7,175.77,175.61,175.73,13691.0,173.8105,173.8797,173.7215,173.8402,13691.0
2024-06-04 11:10:00,175.74,175.8,175.49,175.5,14433.0,173.8501,173.9094,173.6027,173.6126,14433.0
2024-06-04 11:15:00,175.55,175.74,175.53,175.74,6300.0,173.6621,173.8501,173.6423,173.8501,6300.0
2024-06-04 11:20:00,175.71,175.94,175.71,175.94,21723.0,173.8204,174.0479,173.8204,174.0479,21723.0
2024-06-04 11:25:00,175.92,175.93,175.72,175.72,22915.0,174.0281,174.038,173.8303,173.8303,22915.0
2024-06-04 11:30:00,175.71,175.73,175.55,175.59,47411.0,173.8204,173.8402,173.6621,173.7017,47411.0
2024-06-04 11:35:00,175.63,175.63,175.5,175.59,11254.0,173.7412,173.7412,173.6126,173.7017,11254.0
2024-06-04 11:40:00,175.59,175.66,175.55,175.58,20283.0,173.7017,173.7709,173.6621,173.6918,20283.0
2024-06-04 11:45:00,175.57,175.66,175.48,175.54,3811.0,173.6819,173.7709,173.5929,173.6522,3811.0
2024-06-04 11:50:00,175.5,175.55,175.47,175.53,7168.0,173.6126,173.6621,173.583,173.6423,7168.0
2024-06-04 11:55:00,175.5,175.53,175.38,175.38,8674.0,173.6126,173.6423,173.4939,173.4939,8674.0
2024-06-04 12:00:00,175.42,175.52,175.32,175.45,12411.0,173.5335,173.6324,173.4346,173.5632,12411.0
2024-06-04 12:05:00,175.48,175.48,175.16,175.2,6578.0,173.5929,173.5929,173.2763,173.3159,6578.0
2024-06-04 12:10:00,175.21,175.3,175.2,175.3,7326.0,173.3258,173.4148,173.3159,173.4148,7326.0
2024-06-04 12:15:00,175.31,175.35,175.22,175.28,3019.0,173.4247,173.4643,173.3356,173.395,3019.0
2024-06-04 12:20:00,175.32,175.33,175.19,175.25,4260.0,173.4346,173.4445,173.306,173.3653,4260.0
2024-06-04 12:25:00,175.25,175.53,175.25,175.51,9391.0,173.3653,173.6423,173.3653,173.6225,9391.0
2024-06-04 12:30:00,175.51,175.51,175.41,175.47,30650.0,173.6225,173.6225,173.5236,173.583,30650.0
2024-06-04 12:35:00,175.48,175.48,175.36,175.46,3942.0,173.5929,173.5929,173.4741,173.5731,3942.0
2024-06-04 12:40:00,175.5,175.66,175.43,175.6,11290.0,173.6126,173.7709,173.5434,173.7116,11290.0
2024-06-04 12:45:00,175.64,175.75,175.64,175.7,3387.0,173.7511,173.8599,173.7511,173.8105,3387.0
2024-06-04 12:50:00,175.68,175.68,175.43,175.57,8207.0,173.7907,173.7907,173.5434,173.6819,8207.0
2024-06-04 12:55:00,175.6,175.65,175.59,175.6,6205.0,173.7116,173.761,173.7017,173.7116,6205.0
2024-06-04 13:00:00,175.64,175.71,175.54,175.69,21921.0,173.7511,173.8204,173.6522,173.8006,21921.0
2024-06-04 13:05:00,175.69,175.69,175.45,175.47,32098.0,173.8006,173.8006,173.5632,173.583,32098.0
2024-06-04 13:10:00,175.5,175.69,175.49,175.65,15776.0,173.6126,173.8006,173.6027,173.761,15776.0
2024-06-04 13:15:00,175.66,175.74,175.61,175.73,5000.0,173.7709,173.8501,173.7215,173.8402,5000.0
2024-06-04 13:20:00,175.73,175.78,175.69,175.69,9997.0,173.8402,173.8896,173.8006,173.8006,9997.0
2024-06-04 13:25:00,175.68,175.88,175.55,175.86,34376.0,173.7907,173.9886,173.6621,173.9688,34376.0
2024-06-04 13:30:00,175.89,175.92,175.69,175.73,14045.0,173.9984,174.0281,173.8006,173.8402,14045.0
2024-06-04 13:35:00,175.71,175.78,175.67,175.72,65812.0,173.8204,173.8896,173.7808,173.8303,65812.0
2024-06-04 13:40:00,175.73,175.84,175.69,175.69,14765.0,173.8402,173.949,173.8006,173.8006,14765.0
2024-06-04 13:45:00,175.72,175.84,175.71,175.75,11250.0,173.8303,173.949,173.8204,173.8599,11250.0
2024-06-04 13:50:00,175.78,175.86,175.75,175.84,11035.0,173.8896,173.9688,173.8599,173.949,11035.0
2024-06-04 13:55:00,175.84,175.88,175.73,175.76,9302.0,173.949,173.9886,173.8402,173.8698,9302.0
2024-06-04 14:00:00,175.76,175.87,175.73,175.87,12607.0,173.8698,173.9787,173.8402,173.9787,12607.0
2024-06-04 14:05:00,175.87,175.88,175.8,175.86,13689.0,173.9787,173.9886,173.9094,173.9688,13689.0
2024-06-04 14:10:00,175.85,176.01,175.83,175.97,31665.0,173.9589,174.1172,173.9391,174.0776,31665.0
2024-06-04 14:15:00,175.98,176.33,175.98,176.29,21655.0,174.0875,174.4337,174.0875,174.3941,21655.0
2024-06-04 14:20:00,176.3,176.58,176.28,176.58,22109.0,174.404,174.681,174.3842,174.681,22109.0
2024-06-04 14:25:00,176.58,176.64,176.42,176.63,29880.0,174.681,174.7404,174.5227,174.7305,29880.0
2024-06-04 14:30:00,176.63,176.65,176.49,176.49,10344.0,174.7305,174.7503,174.592,174.592,10344.0
2024-06-04 14:35:00,176.51,176.59,176.47,176.58,11523.0,174.6118,174.6909,174.5722,174.681,11523.0
2024-06-04 14:40:00,176.57,176.75,176.57,176.71,13141.0,174.6711,174.8492,174.6711,174.8096,13141.0
2024-06-04 14:45:00,176.71,176.77,176.65,176.73,22587.0,174.8096,174.869,174.7503,174.8294,22587.0
2024-06-04 14:50:00,176.73,176.79,176.61,176.61,27860.0,174.8294,174.8888,174.7107,174.7107,27860.0
2024-06-04 14:55:00,176.61,176.64,176.41,176.45,16576.0,174.7107,174.7404,174.5129,174.5524,16576.0
2024-06-04 15:00:00,176.45,176.45,175.87,175.93,18858.0,174.5524,174.5524,173.9787,174.038,18858.0
2024-06-04 15:05:00,175.91,175.97,175.82,175.93,26860.0,174.0182,174.0776,173.9292,174.038,26860.0
2024-06-04 15:10:00,175.94,176.06,175.9,175.93,12539.0,174.0479,174.1666,174.0083,174.038,12539.0
2024-06-04 15:15:00,175.93,176.07,175.92,175.97,33610.0,174.038,174.1765,174.0281,174.0776,33610.0
2024-06-04 15:20:00,175.98,176.1,175.93,176.05,62764.0,174.0875,174.2062,174.038,174.1567,62764.0
2024-06-04 15:25:00,176.05,176.07,175.96,175.99,67079.0,174.1567,174.1765,174.0677,174.0974,67079.0
2024-06-04 15:30:00,175.99,175.99,175.81,175.89,27955.0,174.0974,174.0974,173.9193,173.9984,27955.0
2024-06-04 15:35:00,175.89,175.93,175.7,175.8,29744.0,173.9984,174.038,173.8105,173.9094,29744.0
2024-06-04 15:40:00,175.8,176.1,175.8,176.1,35691.0,173.9094,174.2062,173.9094,174.2062,35691.0
2024-06-04 15:45:00,176.08,176.09,175.85,175.91,35507.0,174.1864,174.1963,173.9589,174.0182,35507.0
2024-06-04 15:50:00,175.91,176.14,175.91,176.02,73627.0,174.0182,174.2458,174.0182,174.127,73627.0
2024-06-04 15:55:00,176.02,176.06,175.9,175.97,190783.0,174.127,174.1666,174.0083,174.0776,190783.0
2024-06-05 09:30:00,176.48,176.56,175.74,175.75,46077.0,174.5821,174.6612,173.8501,173.8599,46077.0
2024-06-05 09:35:00,175.73,175.81,175.48,175.52,30811.0,173.8402,173.9193,173.5929,173.6324,30811.0
2024-06-05 09:40:00,175.52,175.77,175.51,175.66,26218.0,173.6324,173.8797,173.6225,173.7709,26218.0
2024-06-05 09:45:00,175.68,175.79,175.44,175.48,56571.0,173.7907,173.8995,173.5533,173.5929,56571.0
2024-06-05 09:50:00,175.46,175.61,175.29,175.43,14944.0,173.5731,173.7215,173.4049,173.5434,14944.0
2024-06-05 09:55:00,175.42,175.47,175.26,175.39,9368.0,173.5335,173.583,173.3752,173.5038,9368.0
2024-06-05 10:00:00,175.35,175.43,174.89,175.31,73890.0,173.4643,173.5434,173.0092,173.4247,73890.0
2024-06-05 10:05:00,175.32,175.32,174.91,174.95,28138.0,173.4346,173.4346,173.029,173.0686,28138.0
2024-06-05 10:10:00,174.96,175.28,174.96,175.19,14304.0,173.0784,173.395,173.0784,173.306,14304.0
2024-06-05 10:15:00,175.18,175.3,175.14,175.3,43089.0,173.2961,173.4148,173.2565,173.4148,43089.0
2024-06-05 10:20:00,175.3,175.7,175.3,175.69,47404.0,173.4148,173.8105,173.4148,173.8006,47404.0
2024-06-05 10:25:00,175.65,175.77,175.59,175.77,34212.0,173.761,173.8797,173.7017,173.8797,34212.0
2024-06-05 10:30:00,175.79,175.97,175.72,175.95,12470.0,173.8995,174.0776,173.8303,174.0578,12470.0
2024-06-05 10:35:00,175.94,176.06,175.9,175.98,20121.0,174.0479,174.1666,174.0083,174.0875,20121.0
2024-06-05 10:40:00,176.0,176.06,175.79,175.83,17110.0,174.1073,174.1666,173.8995,173.9391,17110.0
2024-06-05 10:45:00,175.84,175.99,175.82,175.92,11208.0,173.949,174.0974,173.9292,174.0281,11208.0
2024-06-05 10:50:00,175.92,176.01,175.89,175.98,12926.0,174.0281,174.1172,173.9984,174.0875,12926.0
2024-06-05 10:55:00,175.97,175.99,175.81,175.92,21754.0,174.0776,174.0974,173.9193,174.0281,21754.0
2024-06-05 11:00:00,175.94,176.1,175.94,176.07,10206.0,174.0479,174.2062,174.0479,174.1765,10206.0
2024-06-05 11:05:00,176.04,176.11,175.97,176.0,14226.0,174.1468,174.2161,174.0776,174.1073,14226.0
2024-06-05 11:10:00,176.01,176.26,176.01,176.24,17591.0,174.1172,174.3645,174.1172,174.3447,17591.0
2024-06-05 11:15:00,176.25,176.48,176.25,176.38,13030.0,174.3546,174.5821,174.3546,174.4832,13030.0
2024-06-05 11:20:00,176.39,176.59,176.35,176.53,28382.0,174.4931,174.6909,174.4535,174.6316,28382.0
2024-06-05 11:25:00,176.52,176.52,176.39,176.47,44823.0,174.6217,174.6217,174.4931,174.5722,44823.0
2024-06-05 11:30:00,176.48,176.62,176.48,176.62,9058.0,174.5821,174.7206,174.5821,174.7206,9058.0
2024-06-05 11:35:00,176.63,176.67,176.58,176.6,37992.0,174.7305,174.7701,174.681,174.7008,37992.0
2024-06-05 11:40:00,176.6,176.74,176.59,176.74,13493.0,174.7008,174.8393,174.6909,174.8393,13493.0
2024-06-05 11:45:00,176.74,176.76,176.63,176.71,21669.0,174.8393,174.8591,174.7305,174.8096,21669.0
2024-06-05 11:50:00,176.72,176.77,176.62,176.75,38366.0,174.8195,174.869,174.7206,174.8492,38366.0
2024-06-05 11:55:00,176.73,176.84,176.7,176.78,35244.0,174.8294,174.9382,174.7997,174.8789,35244.0
2024-06-05 12:00:00,176.79,176.82,176.74,176.78,13468.0,174.8888,174.9184,174.8393,174.8789,13468.0
2024-06-05 12:05:00,176.78,176.83,176.7,176.7,10649.0,174.8789,174.9283,174.7997,174.7997,10649.0
2024-06-05 12:10:00,176.71,176.82,176.69,176.75,21023.0,174.8096,174.9184,174.7898,174.8492,21023.0
2024-06-05 12:15:00,176.75,176.83,176.69,176.82,10100.0,174.8492,174.9283,174.7898,174.9184,10100.0
2024-06-05 12:20:00,176.82,176.91,176.78,176.91,4073.0,174.9184,175.0075,174.8789,175.0075,4073.0
2024-06-05 12:25:00,176.91,176.96,176.87,176.88,6688.0,175.0075,175.0569,174.9679,174.9778,6688.0
2024-06-05 12:30:00,176.87,176.95,176.86,176.92,33410.0,174.9679,175.047,174.958,175.0174,33410.0
2024-06-05 12:35:00,176.92,177.02,176.91,176.97,9248.0,175.0174,175.1163,175.0075,175.0668,9248.0
2024-06-05 12:40:00,176.98,176.98,176.88,176.88,5119.0,175.0767,175.0767,174.9778,174.9778,5119.0
2024-06-05 12:45:00,176.93,176.98,176.9,176.97,2916.0,175.0273,175.0767,174.9976,175.0668,2916.0
2024-06-05 12:50:00,176.98,177.05,176.98,177.03,6347.0,175.0767,175.146,175.0767,175.1262,6347.0
2024-06-05 12:55:00,177.02,177.04,176.96,176.96,5201.0,175.1163,175.1361,175.0569,175.0569,5201.0
2024-06-05 13:00:00,176.96,176.97,176.88,176.95,17511.0,175.0569,175.0668,174.9778,175.047,17511.0
2024-06-05 13:05:00,176.96,177.04,176.96,176.98,20024.0,175.0569,175.1361,175.0569,175.0767,20024.0
2024-06-05 13:10:00,176.99,177.01,176.93,176.95,13289.0,175.0866,175.1064,175.0273,175.047,13289.0
2024-06-05 13:15:00,176.95,176.98,176.78,176.79,42010.0,175.047,175.0767,174.8789,174.8888,42010.0
2024-06-05 13:20:00,176.79,176.79,176.61,176.68,29628.0,174.8888,174.8888,174.7107,174.7799,29628.0
2024-06-05 13:25:00,176.65,176.76,176.63,176.76,4989.0,174.7503,174.8591,174.7305,174.8591,4989.0
2024-06-05 13:30:00,176.77,176.78,176.71,176.72,5362.0,174.869,174.8789,174.8096,174.8195,5362.0
2024-06-05 13:35:00,176.71,176.78,176.69,176.77,5362.0,174.8096,174.8789,174.7898,174.869,5362.0
2024-06-05 13:40:00,176.76,176.79,176.6,176.68,6747.0,174.8591,174.8888,174.7008,174.7799,6747.0
2024-06-05 13:45:00,176.7,176.7,176.63,176.69,5609.0,174.7997,174.7997,174.7305,174.7898,5609.0
2024-06-05 13:50:00,176.68,176.75,176.66,176.73,6035.0,174.7799,174.8492,174.7602,174.8294,6035.0
2024-06-05 13:55:00,176.74,176.74,176.69,176.71,3450.0,174.8393,174.8393,174.7898,174.8096,3450.0
2024-06-05 14:00:00,176.7,176.76,176.65,176.74,5136.0,174.7997,174.8591,174.7503,174.8393,5136.0
2024-06-05 14:05:00,176.73,176.75,176.65,176.72,9490.0,174.8294,174.8492,174.7503,174.8195,9490.0
2024-06-05 14:10:00,176.73,176.73,176.66,176.67,8065.0,174.8294,174.8294,174.7602,174.7701,8065.0
2024-06-05 14:15:00,176.67,176.76,176.67,176.73,9955.0,174.7701,174.8591,174.7701,174.8294,9955.0
2024-06-05 14:20:00,176.75,176.81,176.69,176.79,12994.0,174.8492,174.9085,174.7898,174.8888,12994.0
2024-06-05 14:25:00,176.8,176.83,176.76,176.83,7511.0,174.8987,174.9283,174.8591,174.9283,7511.0
2024-06-05 14:30:00,176.82,176.94,176.79,176.91,10569.0,174.9184,175.0372,174.8888,175.0075,10569.0
2024-06-05 14:35:00,176.91,176.92,176.85,176.85,9531.0,175.0075,175.0174,174.9481,174.9481,9531.0
2024-06-05 14:40:00,176.86,176.92,176.83,176.89,14761.0,174.958,175.0174,174.9283,174.9877,14761.0
2024-06-05 14:45:00,176.9,176.91,176.84,176.84,6205.0,174.9976,175.0075,174.9382,174.9382,6205.0
2024-06-05 14:50:00,176.84,176.91,176.84,176.9,8489.0,174.9382,175.0075,174.9382,174.9976,8489.0
2024-06-05 14:55:00,176.91,176.91,176.85,176.85,7957.0,175.0075,175.0075,174.9481,174.9481,7957.0
2024-06-05 15:00:00,176.85,176.98,176.81,176.9,11187.0,174.9481,175.0767,174.9085,174.9976,11187.0
2024-06-05 15:05:00,176.9,176.93,176.84,176.88,10374.0,174.9976,175.0273,174.9382,174.9778,10374.0
2024-06-05 15:10:00,176.89,176.89,176.79,176.81,13357.0,174.9877,174.9877,174.8888,174.9085,13357.0
2024-06-05 15:15:00,176.81,176.91,176.79,176.82,13757.0,174.9085,175.0075,174.8888,174.9184,13757.0
2024-06-05 15:20:00,176.81,176.81,176.75,176.77,11070.0,174.9085,174.9085,174.8492,174.869,11070.0
2024-06-05 15:25:00,176.77,176.81,176.72,176.75,15245.0,174.869,174.9085,174.8195,174.8492,15245.0
2024-06-05 15:30:00,176.75,176.83,176.68,176.81,23049.0,174.8492,174.9283,174.7799,174.9085,23049.0
2024-06-05 15:35:00,176.81,176.91,176.8,176.88,42879.0,174.9085,175.0075,174.8987,174.9778,42879.0
2024-06-05 15:40:00,176.89,176.89,176.77,176.78,23026.0,174.9877,174.9877,174.869,174.8789,23026.0
2024-06-05 15:45:00,176.77,176.81,176.69,176.79,35368.0,174.869,174.9085,174.7898,174.8888,35368.0
2024-06-05 15:50:00,176.79,177.09,176.7,177.06,50490.0,174.8888,175.1855,174.7997,175.1559,50490.0
2024-06-05 15:55:00,177.06,177.08,176.97,177.04,199496.0,175.1559,175.1756,175.0668,175.1361,199496.0
2024-06-06 09:30:00,177.25,177.72,177.17,177.5,75054.0,175.3438,175.8088,175.2647,175.5911,75054.0
2024-06-06 09:35:00,177.43,177.52,177.23,177.36,23165.0,175.5219,175.6109,175.324,175.4526,23165.0
2024-06-06 09:40:00,177.33,177.47,177.31,177.47,19088.0,175.423,175.5615,175.4032,175.5615,19088.0
2024-06-06 09:45:00,177.48,177.56,177.45,177.51,29861.0,175.5713,175.6505,175.5417,175.601,29861.0
2024-06-06 09:50:00,177.5,177.52,177.29,177.48,17769.0,175.5911,175.6109,175.3834,175.5713,17769.0
2024-06-06 09:55:00,177.45,177.58,177.41,177.49,25007.0,175.5417,175.6703,175.5021,175.5812,25007.0
2024-06-06 10:00:00,177.52,177.55,177.36,177.39,20884.0,175.6109,175.6406,175.4526,175.4823,20884.0
2024-06-06 10:05:00,177.38,177.54,177.35,177.51,13102.0,175.4724,175.6307,175.4427,175.601,13102.0
2024-06-06 10:10:00,177.51,177.51,177.32,177.35,15276.0,175.601,175.601,175.4131,175.4427,15276.0
2024-06-06 10:15:00,177.34,177.44,177.29,177.43,6679.0,175.4328,175.5318,175.3834,175.5219,6679.0
2024-06-06 10:20:00,177.45,177.47,177.33,177.47,10000.0,175.5417,175.5615,175.423,175.5615,10000.0
2024-06-06 10:25:00,177.45,177.47,177.32,177.46,19569.0,175.5417,175.5615,175.4131,175.5516,19569.0
2024-06-06 10:30:00,177.46,177.49,177.28,177.32,16991.0,175.5516,175.5812,175.3735,175.4131,16991.0
2024-06-06 10:35:00,177.33,177.48,177.3,177.41,12437.0,175.423,175.5713,175.3933,175.5021,12437.0
2024-06-06 10:40:00,177.39,177.47,177.38,177.43,39980.0,175.4823,175.5615,175.4724,175.5219,39980.0
2024-06-06 10:45:00,177.42,177.51,177.35,177.48,8098.0,175.512,175.601,175.4427,175.5713,8098.0
2024-06-06 10:50:00,177.48,177.52,177.3,177.49,16699.0,175.5713,175.6109,175.3933,175.5812,16699.0
2024-06-06 10:55:00,177.49,177.6,177.43,177.45,14732.0,175.5812,175.6901,175.5219,175.5417,14732.0
2024-06-06 11:00:00,177.43,177.54,177.4,177.49,13159.0,175.5219,175.6307,175.4922,175.5812,13159.0
2024-06-06 11:05:00,177.51,177.73,177.51,177.73,9372.0,175.601,175.8187,175.601,175.8187,9372.0
2024-06-06 11:10:00,177.7,177.72,177.65,177.67,13008.0,175.789,175.8088,175.7395,175.7593,13008.0
2024-06-06 11:15:00,177.66,177.7,177.63,177.66,11705.0,175.7494,175.789,175.7197,175.7494,11705.0
2024-06-06 11:20:00,177.67,177.73,177.66,177.71,10669.0,175.7593,175.8187,175.7494,175.7989,10669.0
2024-06-06 11:25:00,177.73,177.75,177.62,177.7,16030.0,175.8187,175.8384,175.7098,175.789,16030.0
2024-06-06 11:30:00,177.69,177.74,177.64,177.72,14711.0,175.7791,175.8285,175.7296,175.8088,14711.0
2024-06-06 11:35:00,177.72,177.83,177.68,177.78,14622.0,175.8088,175.9176,175.7692,175.8681,14622.0
2024-06-06 11:40:00,177.78,177.79,177.62,177.62,14058.0,175.8681,175.878,175.7098,175.7098,14058.0
2024-06-06 11:45:00,177.63,177.67,177.55,177.58,13434.0,175.7197,175.7593,175.6406,175.6703,13434.0
2024-06-06 11:50:00,177.58,177.68,177.58,177.64,11758.0,175.6703,175.7692,175.6703,175.7296,11758.0
2024-06-06 11:55:00,177.62,177.72,177.59,177.7,11215.0,175.7098,175.8088,175.6802,175.789,11215.0
2024-06-06 12:00:00,177.69,177.81,177.68,177.77,11210.0,175.7791,175.8978,175.7692,175.8582,11210.0
2024-06-06 12:05:00,177.76,177.8,177.67,177.8,6610.0,175.8483,175.8879,175.7593,175.8879,6610.0
2024-06-06 12:10:00,177.79,177.82,177.71,177.78,5129.0,175.878,175.9077,175.7989,175.8681,5129.0
2024-06-06 12:15:00,177.78,177.78,177.59,177.75,17127.0,175.8681,175.8681,175.6802,175.8384,17127.0
2024-06-06 12:20:00,177.77,177.8,177.64,177.7,12014.0,175.8582,175.8879,175.7296,175.789,12014.0
2024-06-06 12:25:00,177.7,177.8,177.69,177.76,26667.0,175.789,175.8879,175.7791,175.8483,26667.0
2024-06-06 12:30:00,177.77,177.84,177.74,177.8,13611.0,175.8582,175.9275,175.8285,175.8879,13611.0
2024-06-06 12:35:00,177.78,177.87,177.7,177.86,10756.0,175.8681,175.9571,175.789,175.9473,10756.0
2024-06-06 12:40:00,177.88,177.99,177.83,177.99,10073.0,175.967,176.0759,175.9176,176.0759,10073.0
2024-06-06 12:45:00,178.0,178.13,177.99,178.03,14384.0,176.0858,176.2144,176.0759,176.1154,14384.0
2024-06-06 12:50:00,178.03,178.07,177.99,178.05,9486.0,176.1154,176.155,176.0759,176.1352,9486.0
2024-06-06 12:55:00,178.06,178.12,178.01,178.08,13826.0,176.1451,176.2045,176.0956,176.1649,13826.0
2024-06-06 13:00:00,178.07,178.17,178.04,178.11,16874.0,176.155,176.2539,176.1253,176.1946,16874.0
2024-06-06 13:05:00,178.12,178.13,177.92,177.97,16772.0,176.2045,176.2144,176.0066,176.0561,16772.0
2024-06-06 13:10:00,178.0,178.07,177.98,178.03,25791.0,176.0858,176.155,176.066,176.1154,25791.0
2024-06-06 13:15:00,178.03,178.11,178.01,178.1,21566.0,176.1154,176.1946,176.0956,176.1847,21566.0
2024-06-06 13:20:00,178.09,178.25,178.06,178.24,13053.0,176.1748,176.3331,176.1451,176.3232,13053.0
2024-06-06 13:25:00,178.24,178.28,178.2,178.24,11722.0,176.3232,176.3627,176.2836,176.3232,11722.0
2024-06-06 13:30:00,178.26,178.35,178.22,178.34,20206.0,176.343,176.432,176.3034,176.4221,20206.0
2024-06-06 13:35:00,178.34,178.43,178.33,178.38,27017.0,176.4221,176.5111,176.4122,176.4617,27017.0
2024-06-06 13:40:00,178.38,178.41,178.32,178.39,25559.0,176.4617,176.4913,176.4023,176.4716,25559.0
2024-06-06 13:45:00,178.39,178.44,178.34,178.38,18855.0,176.4716,176.521,176.4221,176.4617,18855.0
2024-06-06 13:50:00,178.39,178.43,178.32,178.42,16985.0,176.4716,176.5111,176.4023,176.5012,16985.0
2024-06-06 13:55:00,178.42,178.46,178.35,178.36,27255.0,176.5012,176.5408,176.432,176.4419,27255.0
2024-06-06 14:00:00,178.32,178.4,178.3,178.3,16462.0,176.4023,176.4814,176.3825,176.3825,16462.0
2024-06-06 14:05:00,178.26,178.26,177.91,177.91,30339.0,176.343,176.343,175.9967,175.9967,30339.0
2024-06-06 14:10:00,177.9,177.99,177.82,177.99,10847.0,175.9868,176.0759,175.9077,176.0759,10847.0
2024-06-06 14:15:00,177.97,178.05,177.89,178.03,11517.0,176.0561,176.1352,175.9769,176.1154,11517.0
2024-06-06 14:20:00,178.04,178.06,177.95,177.97,5232.0,176.1253,176.1451,176.0363,176.0561,5232.0
2024-06-06 14:25:00,177.91,177.94,177.89,177.94,9960.0,175.9967,176.0264,175.9769,176.0264,9960.0
2024-06-06 14:30:00,177.93,178.0,177.86,177.98,11319.0,176.0165,176.0858,175.9473,176.066,11319.0
2024-06-06 14:35:00,177.98,177.99,177.86,177.96,9755.0,176.066,176.0759,175.9473,176.0462,9755.0
2024-06-06 14:40:00,177.97,178.04,177.92,177.92,13428.0,176.0561,176.1253,176.0066,176.0066,13428.0
2024-06-06 14:45:00,177.96,178.12,177.95,178.09,11260.0,176.0462,176.2045,176.0363,176.1748,11260.0
2024-06-06 14:50:00,178.1,178.25,178.06,178.25,10328.0,176.1847,176.3331,176.1451,176.3331,10328.0
2024-06-06 14:55:00,178.25,178.32,178.25,178.28,10652.0,176.3331,176.4023,176.3331,176.3627,10652.0
2024-06-06 15:00:00,178.2,178.3,178.18,178.23,9917.0,176.2836,176.3825,176.2638,176.3133,9917.0
2024-06-06 15:05:00,178.24,178.3,178.22,178.25,15082.0,176.3232,176.3825,176.3034,176.3331,15082.0
2024-06-06 15:10:00,178.25,178.29,178.06,178.06,28174.0,176.3331,176.3726,176.1451,176.1451,28174.0
2024-06-06 15:15:00,178.05,178.18,178.03,178.16,18999.0,176.1352,176.2638,176.1154,176.244,18999.0
2024-06-06 15:20:00,178.16,178.19,178.12,178.18,17405.0,176.244,176.2737,176.2045,176.2638,17405.0
2024-06-06 15:25:00,178.2,178.28,178.07,178.26,41692.0,176.2836,176.3627,176.155,176.343,41692.0
2024-06-06 15:30:00,178.25,178.32,178.21,178.27,19126.0,176.3331,176.4023,176.2935,176.3528,19126.0
2024-06-06 15:35:00,178.27,178.36,178.22,178.31,27617.0,176.3528,176.4419,176.3034,176.3924,27617.0
2024-06-06 15:40:00,178.31,178.32,178.23,178.25,49908.0,176.3924,176.4023,176.3133,176.3331,49908.0
2024-06-06 15:45:00,178.26,178.4,178.22,178.39,51605.0,176.343,176.4814,176.3034,176.4716,51605.0
2024-06-06 15:50:00,178.4,178.45,178.29,178.3,66481.0,176.4814,176.5309,176.3726,176.3825,66481.0
2024-06-06 15:55:00,178.29,178.39,178.26,178.39,224916.0,176.3726,176.4716,176.343,176.4716,224916.0
2024-06-07 09:30:00,177.38,177.77,177.32,177.54,62501.0,175.4724,175.8582,175.4131,175.6307,62501.0
2024-06-07 09:35:00,177.54,177.77,177.45,177.57,23370.0,175.6307,175.8582,175.5417,175.6604,23370.0
2024-06-07 09:40:00,177.56,178.12,177.56,178.1,30979.0,175.6505,176.2045,175.6505,176.1847,30979.0
2024-06-07 09:45:00,178.09,178.09,177.61,177.76,25953.0,176.1748,176.1748,175.6999,175.8483,25953.0
2024-06-07 09:50:00,177.75,178.01,177.74,177.85,16702.0,175.8384,176.0956,175.8285,175.9374,16702.0
2024-06-07 09:55:00,177.84,177.84,177.63,177.73,23495.0,175.9275,175.9275,175.7197,175.8187,23495.0
2024-06-07 10:00:00,177.72,177.83,177.64,177.73,32028.0,175.8088,175.9176,175.7296,175.8187,32028.0
2024-06-07 10:05:00,177.74,177.86,177.69,177.86,21649.0,175.8285,175.9473,175.7791,175.9473,21649.0
2024-06-07 10:10:00,177.81,177.91,177.76,177.86,11668.0,175.8978,175.9967,175.8483,175.9473,11668.0
2024-06-07 10:15:00,177.84,178.06,177.81,178.02,12113.0,175.9275,176.1451,175.8978,176.1055,12113.0
2024-06-07 10:20:00,178.0,178.04,177.86,178.03,8852.0,176.0858,176.1253,175.9473,176.1154,8852.0
2024-06-07 10:25:00,178.01,178.17,178.01,178.15,16863.0,176.0956,176.2539,176.0956,176.2341,16863.0
2024-06-07 10:30:00,178.15,178.19,177.91,178.0,16340.0,176.2341,176.2737,175.9967,176.0858,16340.0
2024-06-07 10:35:00,178.02,178.39,177.96,178.31,22120.0,176.1055,176.4716,176.0462,176.3924,22120.0
2024-06-07 10:40:00,178.34,178.55,178.34,178.55,25384.0,176.4221,176.6298,176.4221,176.6298,25384.0
2024-06-07 10:45:00,178.58,178.74,178.52,178.65,17252.0,176.6595,176.8178,176.6002,176.7288,17252.0
2024-06-07 10:50:00,178.66,178.66,178.4,178.41,11149.0,176.7387,176.7387,176.4814,176.4913,11149.0
2024-06-07 10:55:00,178.4,178.49,178.25,178.29,17042.0,176.4814,176.5705,176.3331,176.3726,17042.0
2024-06-07 11:00:00,178.29,178.29,178.11,178.23,20459.0,176.3726,176.3726,176.1946,176.3133,20459.0
2024-06-07 11:05:00,178.22,178.23,177.96,178.01,22108.0,176.3034,176.3133,176.0462,176.0956,22108.0
2024-06-07 11:10:00,177.99,178.03,177.87,178.02,21642.0,176.0759,176.1154,175.9571,176.1055,21642.0
2024-06-07 11:15:00,178.02,178.08,177.93,177.99,15839.0,176.1055,176.1649,176.0165,176.0759,15839.0
2024-06-07 11:20:00,177.98,178.24,177.96,178.24,13134.0,176.066,176.3232,176.0462,176.3232,13134.0
2024-06-07 11:25:00,178.25,178.38,178.25,178.38,33808.0,176.3331,176.4617,176.3331,176.4617,33808.0
2024-06-07 11:30:00,178.37,178.54,178.37,178.42,17873.0,176.4518,176.6199,176.4518,176.5012,17873.0
2024-06-07 11:35:00,178.44,178.44,178.24,178.35,10928.0,176.521,176.521,176.3232,176.432,10928.0
2024-06-07 11:40:00,178.36,178.41,178.26,178.31,10411.0,176.4419,176.4913,176.343,176.3924,10411.0
2024-06-07 11:45:00,178.3,178.4,178.26,178.35,13270.0,176.3825,176.4814,176.343,176.432,13270.0
2024-06-07 11:50:00,178.36,178.42,178.35,178.39,23971.0,176.4419,176.5012,176.432,176.4716,23971.0
2024-06-07 11:55:00,178.4,178.53,178.34,178.5,76471.0,176.4814,176.6101,176.4221,176.5804,76471.0
2024-06-07 12:00:00,178.5,178.51,178.39,178.47,69475.0,176.5804,176.5903,176.4716,176.5507,69475.0
2024-06-07 12:05:00,178.48,178.52,178.38,178.49,16576.0,176.5606,176.6002,176.4617,176.5705,16576.0
2024-06-07 12:10:00,178.5,178.51,178.33,178.34,22771.0,176.5804,176.5903,176.4122,176.4221,22771.0
2024-06-07 12:15:00,178.36,178.46,178.36,178.43,14640.0,176.4419,176.5408,176.4419,176.5111,14640.0
2024-06-07 12:20:00,178.43,178.43,178.34,178.42,10897.0,176.5111,176.5111,176.4221,176.5012,10897.0
2024-06-07 12:25:00,178.44,178.55,178.44,178.55,7775.0,176.521,176.6298,176.521,176.6298,7775.0
2024-06-07 12:30:00,178.57,178.68,178.57,178.59,19252.0,176.6496,176.7584,176.6496,176.6694,19252.0
2024-06-07 12:35:00,178.6,178.6,178.4,178.44,10585.0,176.6793,176.6793,176.4814,176.521,10585.0
2024-06-07 12:40:00,178.46,178.46,178.31,178.43,12423.0,176.5408,176.5408,176.3924,176.5111,12423.0
2024-06-07 12:45:00,178.41,178.41,178.19,178.31,8768.0,176.4913,176.4913,176.2737,176.3924,8768.0
2024-06-07 12:50:00,178.3,178.44,178.3,178.41,7597.0,176.3825,176.521,176.3825,176.4913,7597.0
2024-06-07 12:55:00,178.41,178.55,178.41,178.53,12007.0,176.4913,176.6298,176.4913,176.6101,12007.0
2024-06-07 13:00:00,178.52,178.52,178.25,178.25,9594.0,176.6002,176.6002,176.3331,176.3331,9594.0
2024-06-07 13:05:00,178.26,178.38,178.25,178.25,12096.0,176.343,176.4617,176.3331,176.3331,12096.0
2024-06-07 13:10:00,178.24,178.36,178.2,178.3,14109.0,176.3232,176.4419,176.2836,176.3825,14109.0
2024-06-07 13:15:00,178.29,178.43,178.29,178.42,4549.0,176.3726,176.5111,176.3726,176.5012,4549.0
2024-06-07 13:20:00,178.41,178.64,178.41,178.62,14507.0,176.4913,176.7189,176.4913,176.6991,14507.0
2024-06-07 13:25:00,178.63,178.63,178.39,178.42,5445.0,176.709,176.709,176.4716,176.5012,5445.0
2024-06-07 13:30:00,178.42,178.47,178.4,178.43,9042.0,176.5012,176.5507,176.4814,176.5111,9042.0
2024-06-07 13:35:00,178.44,178.5,178.35,178.43,7166.0,176.521,176.5804,176.432,176.5111,7166.0
2024-06-07 13:40:00,178.44,178.44,178.3,178.41,12288.0,176.521,176.521,176.3825,176.4913,12288.0
2024-06-07 13:45:00,178.4,178.41,178.33,178.34,12699.0,176.4814,176.4913,176.4122,176.4221,12699.0
2024-06-07 13:50:00,178.35,178.47,178.35,178.37,5875.0,176.432,176.5507,176.432,176.4518,5875.0
2024-06-07 13:55:00,178.37,178.43,178.28,178.28,7509.0,176.4518,176.5111,176.3627,176.3627,7509.0
2024-06-07 14:00:00,178.27,178.28,177.83,177.85,27838.0,176.3528,176.3627,175.9176,175.9374,27838.0
2024-06-07 14:05:00,177.87,177.9,177.64,177.74,16652.0,175.9571,175.9868,175.7296,175.8285,16652.0
2024-06-07 14:10:00,177.73,177.74,177.53,177.53,21768.0,175.8187,175.8285,175.6208,175.6208,21768.0
2024-06-07 14:15:00,177.52,177.67,177.49,177.57,14454.0,175.6109,175.7593,175.5812,175.6604,14454.0
2024-06-07 14:20:00,177.56,177.87,177.56,177.83,15841.0,175.6505,175.9571,175.6505,175.9176,15841.0
2024-06-07 14:25:00,177.8,177.95,177.78,177.89,15558.0,175.8879,176.0363,175.8681,175.9769,15558.0
2024-06-07 14:30:00,177.85,177.96,177.85,177.93,11065.0,175.9374,176.0462,175.9374,176.0165,11065.0
2024-06-07 14:35:00,177.92,178.02,177.91,177.97,5161.0,176.0066,176.1055,175.9967,176.0561,5161.0
2024-06-07 14:40:00,177.97,178.05,177.93,178.04,14058.0,176.0561,176.1352,176.0165,176.1253,14058.0
2024-06-07 14:45:00,178.04,178.06,177.97,177.97,11372.0,176.1253,176.1451,176.0561,176.0561,11372.0
2024-06-07 14:50:00,177.98,178.04,177.88,178.03,13481.0,176.066,176.1253,175.967,176.1154,13481.0
2024-06-07 14:55:00,178.04,178.05,177.95,177.98,8857.0,176.1253,176.1352,176.0363,176.066,8857.0
2024-06-07 15:00:00,177.97,178.08,177.85,177.99,11601.0,176.0561,176.1649,175.9374,176.0759,11601.0
2024-06-07 15:05:00,178.02,178.02,177.83,177.85,17914.0,176.1055,176.1055,175.9176,175.9374,17914.0
2024-06-07 15:10:00,177.85,177.93,177.62,177.75,11793.0,175.9374,176.0165,175.7098,175.8384,11793.0
2024-06-07 15:15:00,177.76,177.84,177.65,177.67,10779.0,175.8483,175.9275,175.7395,175.7593,10779.0
2024-06-07 15:20:00,177.68,177.76,177.55,177.69,33488.0,175.7692,175.8483,175.6406,175.7791,33488.0
2024-06-07 15:25:00,177.69,177.93,177.67,177.9,16088.0,175.7791,176.0165,175.7593,175.9868,16088.0
2024-06-07 15:30:00,177.89,177.93,177.8,177.81,34223.0,175.9769,176.0165,175.8879,175.8978,34223.0
2024-06-07 15:35:00,177.77,177.81,177.66,177.67,23043.0,175.8582,175.8978,175.7494,175.7593,23043.0
2024-06-07 15:40:00,177.7,177.78,177.63,177.72,35371.0,175.789,175.8681,175.7197,175.8088,35371.0
2024-06-07 15:45:00,177.71,177.72,177.59,177.67,34662.0,175.7989,175.8088,175.6802,175.7593,34662.0
2024-06-07 15:50:00,177.66,177.76,177.55,177.67,47268.0,175.7494,175.8483,175.6406,175.7593,47268.0
2024-06-07 15:55:00,177.67,177.83,177.56,177.65,180952.0,175.7593,175.9176,175.6505,175.7395,180952.0
2024-06-10 09:30:00,177.14,177.48,177.14,177.44,62493.0,175.235,175.5713,175.235,175.5318,62493.0
2024-06-10 09:35:00,177.41,177.54,177.26,177.44,21494.0,175.5021,175.6307,175.3537,175.5318,21494.0
2024-06-10 09:40:00,177.45,177.57,177.27,177.48,20851.0,175.5417,175.6604,175.3636,175.5713,20851.0
2024-06-10 09:45:00,177.52,177.78,177.44,177.74,17069.0,175.6109,175.8681,175.5318,175.8285,17069.0
2024-06-10 09:50:00,177.77,177.93,177.74,177.85,35850.0,175.8582,176.0165,175.8285,175.9374,35850.0
2024-06-10 09:55:00,177.86,178.02,177.83,177.98,30142.0,175.9473,176.1055,175.9176,176.066,30142.0
2024-06-10 10:00:00,177.97,178.01,177.89,177.92,17530.0,176.0561,176.0956,175.9769,176.0066,17530.0
2024-06-10 10:05:00,177.92,178.06,177.92,177.97,10353.0,176.0066,176.1451,176.0066,176.0561,10353.0
2024-06-10 10:10:00,177.97,177.97,177.79,177.93,17556.0,176.0561,176.0561,175.878,176.0165,17556.0
2024-06-10 10:15:00,177.92,177.99,177.88,177.93,32343.0,176.0066,176.0759,175.967,176.0165,32343.0
2024-06-10 10:20:00,177.95,177.96,177.77,177.86,9455.0,176.0363,176.0462,175.8582,175.9473,9455.0
2024-06-10 10:25:00,177.86,177.94,177.84,177.92,7715.0,175.9473,176.0264,175.9275,176.0066,7715.0
2024-06-10 10:30:00,177.92,177.92,177.82,177.89,37916.0,176.0066,176.0066,175.9077,175.9769,37916.0
2024-06-10 10:35:00,177.89,177.94,177.8,177.84,5974.0,175.9769,176.0264,175.8879,175.9275,5974.0
2024-06-10 10:40:00,177.84,177.89,177.81,177.83,5544.0,175.9275,175.9769,175.8978,175.9176,5544.0
2024-06-10 10:45:00,177.85,177.89,177.75,177.86,9671.0,175.9374,175.9769,175.8384,175.9473,9671.0
2024-06-10 10:50:00,177.86,177.88,177.65,177.69,7519.0,175.9473,175.967,175.7395,175.7791,7519.0
2024-06-10 10:55:00,177.69,177.73,177.63,177.68,9859.0,175.7791,175.8187,175.7197,175.7692,9859.0
2024-06-10 11:00:00,177.69,177.76,177.64,177.73,12346.0,175.7791,175.8483,175.7296,175.8187,12346.0
2024-06-10 11:05:00,177.74,177.96,177.72,177.95,17865.0,175.8285,176.0462,175.8088,176.0363,17865.0
2024-06-10 11:10:00,177.93,177.94,177.78,177.78,10648.0,176.0165,176.0264,175.8681,175.8681,10648.0
2024-06-10 11:15:00,177.78,177.81,177.73,177.8,10916.0,175.8681,175.8978,175.8187,175.8879,10916.0
2024-06-10 11:20:00,177.8,177.89,177.72,177.81,16177.0,175.8879,175.9769,175.8088,175.8978,16177.0
2024-06-10 11:25:00,177.84,177.86,177.78,177.84,12130.0,175.9275,175.9473,175.8681,175.9275,12130.0
2024-06-10 11:30:00,177.84,177.91,177.81,177.81,11646.0,175.9275,175.9967,175.8978,175.8978,11646.0
2024-06-10 11:35:00,177.82,177.85,177.75,177.8,12219.0,175.9077,175.9374,175.8384,175.8879,12219.0
2024-06-10 11:40:00,177.8,177.92,177.79,177.89,11226.0,175.8879,176.0066,175.878,175.9769,11226.0
2024-06-10 11:45:00,177.9,177.92,177.84,177.91,7891.0,175.9868,176.0066,175.9275,175.9967,7891.0
2024-06-10 11:50:00,177.92,178.06,177.91,178.06,6758.0,176.0066,176.1451,175.9967,176.1451,6758.0
2024-06-10 11:55:00,178.06,178.14,177.92,177.95,12842.0,176.1451,176.2242,176.0066,176.0363,12842.0
2024-06-10 12:00:00,177.96,177.98,177.89,177.94,5213.0,176.0462,176.066,175.9769,176.0264,5213.0
2024-06-10 12:05:00,177.92,177.97,177.9,177.91,7211.0,176.0066,176.0561,175.9868,175.9967,7211.0
2024-06-10 12:10:00,177.92,178.02,177.92,177.97,8113.0,176.0066,176.1055,176.0066,176.0561,8113.0
2024-06-10 12:15:00,177.97,178.1,177.97,178.07,19209.0,176.0561,176.1847,176.0561,176.155,19209.0
2024-06-10 12:20:00,178.06,178.07,177.96,177.97,9051.0,176.1451,176.155,176.0462,176.0561,9051.0
2024-06-10 12:25:00,177.96,178.07,177.92,178.04,17173.0,176.0462,176.155,176.0066,176.1253,17173.0
2024-06-10 12:30:00,178.03,178.05,177.97,177.98,9547.0,176.1154,176.1352,176.0561,176.066,9547.0
2024-06-10 12:35:00,178.0,178.0,177.85,177.86,3531.0,176.0858,176.0858,175.9374,175.9473,3531.0
2024-06-10 12:40:00,177.86,177.87,177.79,177.83,5931.0,175.9473,175.9571,175.878,175.9176,5931.0
2024-06-10 12:45:00,177.82,177.82,177.69,177.74,8585.0,175.9077,175.9077,175.7791,175.8285,8585.0
2024-06-10 12:50:00,177.75,177.82,177.73,177.81,8205.0,175.8384,175.9077,175.8187,175.8978,8205.0
2024-06-10 12:55:00,177.82,177.86,177.74,177.76,4776.0,175.9077,175.9473,175.8285,175.8483,4776.0
2024-06-10 13:00:00,177.75,177.78,177.68,177.78,24544.0,175.8384,175.8681,175.7692,175.8681,24544.0
2024-06-10 13:05:00,177.76,177.81,177.73,177.76,5301.0,175.8483,175.8978,175.8187,175.8483,5301.0
2024-06-10 13:10:00,177.75,177.78,177.7,177.74,5202.0,175.8384,175.8681,175.789,175.8285,5202.0
2024-06-10 13:15:00,177.74,177.81,177.7,177.8,8806.0,175.8285,175.8978,175.789,175.8879,8806.0
2024-06-10 13:20:00,177.8,177.9,177.79,177.86,6742.0,175.8879,175.9868,175.878,175.9473,6742.0
2024-06-10 13:25:00,177.86,177.93,177.86,177.9,6585.0,175.9473,176.0165,175.9473,175.9868,6585.0
2024-06-10 13:30:00,177.89,177.91,177.85,177.88,5861.0,175.9769,175.9967,175.9374,175.967,5861.0
2024-06-10 13:35:00,177.9,177.97,177.89,177.94,6904.0,175.9868,176.0561,175.9769,176.0264,6904.0
2024-06-10 13:40:00,177.95,178.03,177.92,178.01,6331.0,176.0363,176.1154,176.0066,176.0956,6331.0
2024-06-10 13:45:00,178.04,178.24,178.03,178.22,12422.0,176.1253,176.3232,176.1154,176.3034,12422.0
2024-06-10 13:50:00,178.23,178.25,178.12,178.16,4578.0,176.3133,176.3331,176.2045,176.244,4578.0
2024-06-10 13:55:00,178.16,178.16,178.04,178.06,7868.0,176.244,176.244,176.1253,176.1451,7868.0
2024-06-10 14:00:00,178.06,178.06,177.98,177.99,13196.0,176.1451,176.1451,176.066,176.0759,13196.0
2024-06-10 14:05:00,178.01,178.09,177.97,178.0,14093.0,176.0956,176.1748,176.0561,176.0858,14093.0
2024-06-10 14:10:00,177.99,178.03,177.9,178.02,11000.0,176.0759,176.1154,175.9868,176.1055,11000.0
2024-06-10 14:15:00,178.01,178.12,178.01,178.11,8264.0,176.0956,176.2045,176.0956,176.1946,8264.0
2024-06-10 14:20:00,178.09,178.11,178.01,178.04,15363.0,176.1748,176.1946,176.0956,176.1253,15363.0
2024-06-10 14:25:00,178.06,178.1,177.93,177.99,10488.0,176.1451,176.1847,176.0165,176.0759,10488.0
2024-06-10 14:30:00,177.98,177.98,177.9,177.95,10190.0,176.066,176.066,175.9868,176.0363,10190.0
2024-06-10 14:35:00,177.96,178.07,177.96,177.98,18331.0,176.0462,176.155,176.0462,176.066,18331.0
2024-06-10 14:40:00,177.98,178.08,177.97,178.08,14486.0,176.066,176.1649,176.0561,176.1649,14486.0
2024-06-10 14:45:00,178.09,178.18,178.09,178.18,22480.0,176.1748,176.2638,176.1748,176.2638,22480.0
2024-06-10 14:50:00,178.18,178.19,178.11,178.19,12678.0,176.2638,176.2737,176.1946,176.2737,12678.0
2024-06-10 14:55:00,178.17,178.21,178.13,178.19,7015.0,176.2539,176.2935,176.2144,176.2737,7015.0
2024-06-10 15:00:00,178.19,178.26,178.16,178.25,14287.0,176.2737,176.343,176.244,176.3331,14287.0
2024-06-10 15:05:00,178.25,178.3,178.21,178.23,9030.0,176.3331,176.3825,176.2935,176.3133,9030.0
2024-06-10 15:10:00,178.23,178.34,178.2,178.33,15468.0,176.3133,176.4221,176.2836,176.4122,15468.0
2024-06-10 15:15:00,178.33,178.39,178.25,178.3,17852.0,176.4122,176.4716,176.3331,176.3825,17852.0
2024-06-10 15:20:00,178.31,178.41,178.27,178.28,9889.0,176.3924,176.4913,176.3528,176.3627,9889.0
2024-06-10 15:25:00,178.26,178.35,178.25,178.34,8862.0,176.343,176.432,176.3331,176.4221,8862.0
2024-06-10 15:30:00,178.33,178.35,178.15,178.15,50548.0,176.4122,176.432,176.2341,176.2341,50548.0
2024-06-10 15:35:00,178.12,178.17,178.09,178.09,13993.0,176.2045,176.2539,176.1748,176.1748,13993.0
2024-06-10 15:40:00,178.09,178.18,178.05,178.12,24542.0,176.1748,176.2638,176.1352,176.2045,24542.0
2024-06-10 15:45:00,178.11,178.14,178.06,178.07,30746.0,176.1946,176.2242,176.1451,176.155,30746.0
2024-06-10 15:50:00,178.03,178.27,178.03,178.22,49684.0,176.1154,176.3528,176.1154,176.3034,49684.0
2024-06-10 15:55:00,178.19,178.26,178.11,178.26,125860.0,176.2737,176.343,176.1946,176.343,125860.0
2024-06-11 09:30:00,178.15,178.15,177.64,177.64,55206.0,176.2341,176.2341,175.7296,175.7296,55206.0
2024-06-11 09:35:00,177.65,177.65,177.18,177.21,32376.0,175.7395,175.7395,175.2746,175.3042,32376.0
2024-06-11 09:40:00,177.16,177.32,176.96,176.98,30187.0,175.2548,175.4131,175.0569,175.0767,30187.0
2024-06-11 09:45:00,176.98,177.0,176.23,176.27,46007.0,175.0767,175.0965,174.3348,174.3744,46007.0
2024-06-11 09:50:00,176.25,176.42,176.2,176.27,21314.0,174.3546,174.5227,174.3051,174.3744,21314.0
2024-06-11 09:55:00,176.26,176.33,176.19,176.29,134390.0,174.3645,174.4337,174.2952,174.3941,134390.0
2024-06-11 10:00:00,176.28,176.47,176.26,176.4,38192.0,174.3842,174.5722,174.3645,174.503,38192.0
2024-06-11 10:05:00,176.42,176.55,176.4,176.51,13481.0,174.5227,174.6513,174.503,174.6118,13481.0
2024-06-11 10:10:00,176.51,176.81,176.51,176.79,33514.0,174.6118,174.9085,174.6118,174.8888,33514.0
2024-06-11 10:15:00,176.77,176.84,176.67,176.83,13862.0,174.869,174.9382,174.7701,174.9283,13862.0
2024-06-11 10:20:00,176.82,176.99,176.76,176.99,12327.0,174.9184,175.0866,174.8591,175.0866,12327.0
2024-06-11 10:25:00,176.99,177.05,176.91,176.94,13309.0,175.0866,175.146,175.0075,175.0372,13309.0
2024-06-11 10:30:00,176.93,176.95,176.81,176.92,17066.0,175.0273,175.047,174.9085,175.0174,17066.0
2024-06-11 10:35:00,176.92,177.02,176.9,176.99,13356.0,175.0174,175.1163,174.9976,175.0866,13356.0
2024-06-11 10:40:00,177.0,177.25,177.0,177.22,17127.0,175.0965,175.3438,175.0965,175.3141,17127.0
2024-06-11 10:45:00,177.21,177.25,177.05,177.05,9901.0,175.3042,175.3438,175.146,175.146,9901.0
2024-06-11 10:50:00,177.07,177.08,176.93,177.04,17632.0,175.1658,175.1756,175.0273,175.1361,17632.0
2024-06-11 10:55:00,177.04,177.14,176.99,177.13,12521.0,175.1361,175.235,175.0866,175.2251,12521.0
2024-06-11 11:00:00,177.14,177.21,177.04,177.04,11437.0,175.235,175.3042,175.1361,175.1361,11437.0
2024-06-11 11:05:00,177.02,177.02,176.92,176.96,13738.0,175.1163,175.1163,175.0174,175.0569,13738.0
2024-06-11 11:10:00,176.97,177.04,176.93,176.96,18014.0,175.0668,175.1361,175.0273,175.0569,18014.0
2024-06-11 11:15:00,176.96,177.0,176.92,176.96,10923.0,175.0569,175.0965,175.0174,175.0569,10923.0
2024-06-11 11:20:00,176.95,176.95,176.81,176.83,15270.0,175.047,175.047,174.9085,174.9283,15270.0
2024-06-11 11:25:00,176.83,176.83,176.74,176.74,10081.0,174.9283,174.9283,174.8393,174.8393,10081.0
2024-06-11 11:30:00,176.76,176.83,176.74,176.8,13855.0,174.8591,174.9283,174.8393,174.8987,13855.0
2024-06-11 11:35:00,176.81,176.83,176.64,176.68,14610.0,174.9085,174.9283,174.7404,174.7799,14610.0
2024-06-11 11:40:00,176.67,176.71,176.56,176.61,28414.0,174.7701,174.8096,174.6612,174.7107,28414.0
2024-06-11 11:45:00,176.58,176.71,176.58,176.68,7163.0,174.681,174.8096,174.681,174.7799,7163.0
2024-06-11 11:50:00,176.66,176.75,176.63,176.74,16317.0,174.7602,174.8492,174.7305,174.8393,16317.0
2024-06-11 11:55:00,176.73,176.8,176.72,176.76,14596.0,174.8294,174.8987,174.8195,174.8591,14596.0
2024-06-11 12:00:00,176.75,176.75,176.64,176.7,8343.0,174.8492,174.8492,174.7404,174.7997,8343.0
2024-06-11 12:05:00,176.76,176.77,176.63,176.65,12782.0,174.8591,174.869,174.7305,174.7503,12782.0
2024-06-11 12:10:00,176.64,176.67,176.61,176.63,12739.0,174.7404,174.7701,174.7107,174.7305,12739.0
2024-06-11 12:15:00,176.62,176.62,176.47,176.47,10008.0,174.7206,174.7206,174.5722,174.5722,10008.0
2024-06-11 12:20:00,176.48,176.5,176.32,176.34,12670.0,174.5821,174.6019,174.4238,174.4436,12670.0
2024-06-11 12:25:00,176.31,176.37,176.3,176.36,11965.0,174.4139,174.4733,174.404,174.4634,11965.0
2024-06-11 12:30:00,176.36,176.39,176.33,176.39,24180.0,174.4634,174.4931,174.4337,174.4931,24180.0
2024-06-11 12:35:00,176.39,176.45,176.35,176.4,14673.0,174.4931,174.5524,174.4535,174.503,14673.0
2024-06-11 12:40:00,176.39,176.48,176.37,176.48,22334.0,174.4931,174.5821,174.4733,174.5821,22334.0
2024-06-11 12:45:00,176.49,176.51,176.3,176.3,10962.0,174.592,174.6118,174.404,174.404,10962.0
2024-06-11 12:50:00,176.31,176.35,176.3,176.34,18278.0,174.4139,174.4535,174.404,174.4436,18278.0
2024-06-11 12:55:00,176.33,176.36,176.29,176.34,16141.0,174.4337,174.4634,174.3941,174.4436,16141.0
2024-06-11 13:00:00,176.34,176.54,176.25,176.51,34376.0,174.4436,174.6415,174.3546,174.6118,34376.0
2024-06-11 13:05:00,176.51,176.56,176.46,176.48,22020.0,174.6118,174.6612,174.5623,174.5821,22020.0
2024-06-11 13:10:00,176.47,176.6,176.46,176.53,24698.0,174.5722,174.7008,174.5623,174.6316,24698.0
2024-06-11 13:15:00,176.55,176.56,176.49,176.51,14640.0,174.6513,174.6612,174.592,174.6118,14640.0
2024-06-11 13:20:00,176.53,176.56,176.43,176.44,17479.0,174.6316,174.6612,174.5326,174.5425,17479.0
2024-06-11 13:25:00,176.45,176.52,176.45,176.52,15505.0,174.5524,174.6217,174.5524,174.6217,15505.0
2024-06-11 13:30:00,176.52,176.64,176.52,176.62,5911.0,174.6217,174.7404,174.6217,174.7206,5911.0
2024-06-11 13:35:00,176.64,176.84,176.64,176.81,7311.0,174.7404,174.9382,174.7404,174.9085,7311.0
2024-06-11 13:40:00,176.83,176.87,176.75,176.85,11700.0,174.9283,174.9679,174.8492,174.9481,11700.0
2024-06-11 13:45:00,176.86,176.86,176.77,176.81,10150.0,174.958,174.958,174.869,174.9085,10150.0
2024-06-11 13:50:00,176.81,176.89,176.79,176.87,16239.0,174.9085,174.9877,174.8888,174.9679,16239.0
2024-06-11 13:55:00,176.88,176.96,176.88,176.96,6529.0,174.9778,175.0569,174.9778,175.0569,6529.0
2024-06-11 14:00:00,176.95,177.06,176.9,177.04,13729.0,175.047,175.1559,174.9976,175.1361,13729.0
2024-06-11 14:05:00,177.03,177.05,176.88,176.89,9414.0,175.1262,175.146,174.9778,174.9877,9414.0
2024-06-11 14:10:00,176.89,177.15,176.88,177.11,11814.0,174.9877,175.2449,174.9778,175.2053,11814.0
2024-06-11 14:15:00,177.07,177.18,177.06,177.15,27280.0,175.1658,175.2746,175.1559,175.2449,27280.0
2024-06-11 14:20:00,177.16,177.28,177.16,177.28,10499.0,175.2548,175.3735,175.2548,175.3735,10499.0
2024-06-11 14:25:00,177.28,177.34,177.21,177.34,128968.0,175.3735,175.4328,175.3042,175.4328,128968.0
2024-06-11 14:30:00,177.34,177.44,177.3,177.32,15391.0,175.4328,175.5318,175.3933,175.4131,15391.0
2024-06-11 14:35:00,177.33,177.34,177.21,177.26,9197.0,175.423,175.4328,175.3042,175.3537,9197.0
2024-06-11 14:40:00,177.26,177.38,177.24,177.24,8521.0,175.3537,175.4724,175.3339,175.3339,8521.0
2024-06-11 14:45:00,177.24,177.31,177.24,177.27,6064.0,175.3339,175.4032,175.3339,175.3636,6064.0
2024-06-11 14:50:00,177.26,177.29,177.1,177.13,9611.0,175.3537,175.3834,175.1954,175.2251,9611.0
2024-06-11 14:55:00,177.14,177.22,177.1,177.21,11778.0,175.235,175.3141,175.1954,175.3042,11778.0
2024-06-11 15:00:00,177.22,177.43,177.22,177.41,16159.0,175.3141,175.5219,175.3141,175.5021,16159.0
2024-06-11 15:05:00,177.42,177.44,177.33,177.35,15778.0,175.512,175.5318,175.423,175.4427,15778.0
2024-06-11 15:10:00,177.35,177.36,177.25,177.29,13187.0,175.4427,175.4526,175.3438,175.3834,13187.0
2024-06-11 15:15:00,177.28,177.34,177.25,177.29,8173.0,175.3735,175.4328,175.3438,175.3834,8173.0
2024-06-11 15:20:00,177.27,177.31,177.21,177.3,12695.0,175.3636,175.4032,175.3042,175.3933,12695.0
2024-06-11 15:25:00,177.29,177.32,177.21,177.21,12058.0,175.3834,175.4131,175.3042,175.3042,12058.0
2024-06-11 15:30:00,177.21,177.24,177.15,177.23,25530.0,175.3042,175.3339,175.2449,175.324,25530.0
2024-06-11 15:35:00,177.2,177.37,177.16,177.31,43925.0,175.2944,175.4625,175.2548,175.4032,43925.0
2024-06-11 15:40:00,177.31,177.36,177.28,177.36,27869.0,175.4032,175.4526,175.3735,175.4526,27869.0
2024-06-11 15:45:00,177.36,177.4,177.19,177.22,23988.0,175.4526,175.4922,175.2845,175.3141,23988.0
2024-06-11 15:50:00,177.22,177.55,177.22,177.52,62865.0,175.3141,175.6406,175.3141,175.6109,62865.0
2024-06-11 15:55:00,177.52,177.75,177.5,177.7,265818.0,175.6109,175.8384,175.5911,175.789,265818.0
2024-06-12 09:30:00,179.28,179.48,178.78,178.92,148183.0,177.352,177.5498,176.8574,176.9959,148183.0
2024-06-12 09:35:00,178.93,179.76,178.93,179.69,80197.0,177.0058,177.8268,177.0058,177.7576,80197.0
2024-06-12 09:40:00,179.7,179.84,179.58,179.83,63374.0,177.7675,177.906,177.6488,177.8961,63374.0
2024-06-12 09:45:00,179.84,179.87,179.57,179.78,62635.0,177.906,177.9356,177.6389,177.8466,62635.0
2024-06-12 09:50:00,179.77,179.79,179.41,179.45,67682.0,177.8367,177.8565,177.4806,177.5202,67682.0
2024-06-12 09:55:00,179.45,179.74,179.45,179.54,26672.0,177.5202,177.807,177.5202,177.6092,26672.0
2024-06-12 10:00:00,179.55,179.94,179.48,179.86,24805.0,177.6191,178.0049,177.5498,177.9257,24805.0
2024-06-12 10:05:00,179.86,179.89,179.59,179.63,28554.0,177.9257,177.9554,177.6587,177.6982,28554.0
2024-06-12 10:10:00,179.63,179.71,179.51,179.64,24640.0,177.6982,177.7774,177.5795,177.7081,24640.0
2024-06-12 10:15:00,179.64,179.9,179.64,179.79,21485.0,177.7081,177.9653,177.7081,177.8565,21485.0
2024-06-12 10:20:00,179.74,180.04,179.73,180.04,11701.0,177.807,178.1038,177.7971,178.1038,11701.0
2024-06-12 10:25:00,180.06,180.22,180.06,180.22,21246.0,178.1236,178.2819,178.1236,178.2819,21246.0
2024-06-12 10:30:00,180.21,180.68,180.17,180.66,41027.0,178.272,178.7369,178.2324,178.7171,41027.0
2024-06-12 10:35:00,180.67,180.75,180.54,180.57,25125.0,178.727,178.8062,178.5984,178.6281,25125.0
2024-06-12 10:40:00,180.59,180.66,180.48,180.53,40990.0,178.6479,178.7171,178.5391,178.5885,40990.0
2024-06-12 10:45:00,180.53,180.77,180.5,180.75,25002.0,178.5885,178.826,178.5589,178.8062,25002.0
2024-06-12 10:50:00,180.74,180.76,180.42,180.44,35560.0,178.7963,178.8161,178.4797,178.4995,35560.0
2024-06-12 10:55:00,180.43,180.53,180.35,180.44,35239.0,178.4896,178.5885,178.4105,178.4995,35239.0
2024-06-12 11:00:00,180.43,180.5,180.36,180.42,46068.0,178.4896,178.5589,178.4204,178.4797,46068.0
2024-06-12 11:05:00,180.41,180.5,180.36,180.36,23753.0,178.4698,178.5589,178.4204,178.4204,23753.0
2024-06-12 11:10:00,180.35,180.46,180.33,180.4,30243.0,178.4105,178.5193,178.3907,178.4599,30243.0
2024-06-12 11:15:00,180.42,180.48,180.26,180.42,32401.0,178.4797,178.5391,178.3214,178.4797,32401.0
2024-06-12 11:20:00,180.41,180.51,180.34,180.46,31425.0,178.4698,178.5688,178.4006,178.5193,31425.0
2024-06-12 11:25:00,180.45,180.55,180.42,180.53,17325.0,178.5094,178.6083,178.4797,178.5885,17325.0
2024-06-12 11:30:00,180.54,180.55,180.44,180.44,18566.0,178.5984,178.6083,178.4995,178.4995,18566.0
2024-06-12 11:35:00,180.44,180.63,180.39,180.62,18666.0,178.4995,178.6875,178.45,178.6776,18666.0
2024-06-12 11:40:00,180.61,180.72,180.61,180.69,19280.0,178.6677,178.7765,178.6677,178.7468,19280.0
2024-06-12 11:45:00,180.7,180.7,180.55,180.64,23832.0,178.7567,178.7567,178.6083,178.6974,23832.0
2024-06-12 11:50:00,180.64,180.64,180.5,180.59,15199.0,178.6974,178.6974,178.5589,178.6479,15199.0
2024-06-12 11:55:00,180.62,180.7,180.56,180.61,23960.0,178.6776,178.7567,178.6182,178.6677,23960.0
2024-06-12 12:00:00,180.61,180.61,180.5,180.54,14839.0,178.6677,178.6677,178.5589,178.5984,14839.0
2024-06-12 12:05:00,180.53,180.63,180.53,180.54,28417.0,178.5885,178.6875,178.5885,178.5984,28417.0
2024-06-12 12:10:00,180.53,180.64,180.36,180.36,36227.0,178.5885,178.6974,178.4204,178.4204,36227.0
2024-06-12 12:15:00,180.36,180.36,180.18,180.19,18887.0,178.4204,178.4204,178.2423,178.2522,18887.0
2024-06-12 12:20:00,180.21,180.3,180.2,180.3,13238.0,178.272,178.361,178.2621,178.361,13238.0
2024-06-12 12:25:00,180.29,180.36,180.25,180.25,31676.0,178.3511,178.4204,178.3116,178.3116,31676.0
2024-06-12 12:30:00,180.27,180.31,180.22,180.23,14618.0,178.3313,178.3709,178.2819,178.2918,14618.0
2024-06-12 12:35:00,180.23,180.28,180.17,180.17,14326.0,178.2918,178.3412,178.2324,178.2324,14326.0
2024-06-12 12:40:00,180.17,180.27,180.16,180.27,8524.0,178.2324,178.3313,178.2225,178.3313,8524.0
2024-06-12 12:45:00,180.27,180.27,180.18,180.22,8751.0,178.3313,178.3313,178.2423,178.2819,8751.0
2024-06-12 12:50:00,180.2,180.23,180.13,180.22,8518.0,178.2621,178.2918,178.1928,178.2819,8518.0
2024-06-12 12:55:00,180.22,180.28,180.2,180.25,16751.0,178.2819,178.3412,178.2621,178.3116,16751.0
2024-06-12 13:00:00,180.27,180.37,180.27,180.34,29990.0,178.3313,178.4303,178.3313,178.4006,29990.0
2024-06-12 13:05:00,180.35,180.36,180.22,180.22,15466.0,178.4105,178.4204,178.2819,178.2819,15466.0
2024-06-12 13:10:00,180.21,180.26,180.16,180.21,17737.0,178.272,178.3214,178.2225,178.272,17737.0
2024-06-12 13:15:00,180.19,180.27,180.12,180.24,10071.0,178.2522,178.3313,178.183,178.3017,10071.0
2024-06-12 13:20:00,180.25,180.26,180.2,180.26,19436.0,178.3116,178.3214,178.2621,178.3214,19436.0
2024-06-12 13:25:00,180.27,180.32,180.16,180.16,24325.0,178.3313,178.3808,178.2225,178.2225,24325.0
2024-06-12 13:30:00,180.14,180.14,179.81,179.98,23868.0,178.2027,178.2027,177.8763,178.0445,23868.0
2024-06-12 13:35:00,179.98,180.04,179.94,179.96,18617.0,178.0445,178.1038,178.0049,178.0247,18617.0
2024-06-12 13:40:00,179.97,180.02,179.85,179.85,16318.0,178.0346,178.084,177.9159,177.9159,16318.0
2024-06-12 13:45:00,179.85,179.97,179.85,179.97,12763.0,177.9159,178.0346,177.9159,178.0346,12763.0
2024-06-12 13:50:00,179.96,180.07,179.94,180.05,13413.0,178.0247,178.1335,178.0049,178.1137,13413.0
2024-06-12 13:55:00,180.06,180.15,180.04,180.09,28292.0,178.1236,178.2126,178.1038,178.1533,28292.0
2024-06-12 14:00:00,180.1,180.1,179.47,179.79,183570.0,178.1632,178.1632,177.5399,177.8565,183570.0
2024-06-12 14:05:00,179.8,179.97,179.57,179.76,34001.0,177.8664,178.0346,177.6389,177.8268,34001.0
2024-06-12 14:10:00,179.82,179.97,179.65,179.81,30330.0,177.8862,178.0346,177.718,177.8763,30330.0
2024-06-12 14:15:00,179.84,180.02,179.82,179.97,18499.0,177.906,178.084,177.8862,178.0346,18499.0
2024-06-12 14:20:00,179.95,179.97,179.8,179.88,20321.0,178.0148,178.0346,177.8664,177.9455,20321.0
2024-06-12 14:25:00,179.9,180.13,179.85,180.1,19031.0,177.9653,178.1928,177.9159,178.1632,19031.0
2024-06-12 14:30:00,180.1,180.24,179.87,180.04,46663.0,178.1632,178.3017,177.9356,178.1038,46663.0
2024-06-12 14:35:00,180.02,180.18,179.67,180.17,69047.0,178.084,178.2423,177.7378,178.2324,69047.0
2024-06-12 14:40:00,180.15,180.2,179.55,179.73,61210.0,178.2126,178.2621,177.6191,177.7971,61210.0
2024-06-12 14:45:00,179.77,179.85,179.56,179.65,44853.0,177.8367,177.9159,177.629,177.718,44853.0
2024-06-12 14:50:00,179.65,179.85,179.51,179.65,48184.0,177.718,177.9159,177.5795,177.718,48184.0
2024-06-12 14:55:00,179.65,180.02,179.61,179.89,64066.0,177.718,178.084,177.6784,177.9554,64066.0
2024-06-12 15:00:00,179.88,180.27,179.88,180.02,26630.0,177.9455,178.3313,177.9455,178.084,26630.0
2024-06-12 15:05:00,180.04,180.05,179.86,179.98,32416.0,178.1038,178.1137,177.9257,178.0445,32416.0
2024-06-12 15:10:00,179.96,180.25,179.92,180.17,59371.0,178.0247,178.3116,177.9851,178.2324,59371.0
2024-06-12 15:15:00,180.18,180.47,180.12,180.44,36413.0,178.2423,178.5292,178.183,178.4995,36413.0
2024-06-12 15:20:00,180.44,180.57,179.89,179.89,32293.0,178.4995,178.6281,177.9554,177.9554,32293.0
2024-06-12 15:25:00,179.88,179.94,179.47,179.54,36012.0,177.9455,178.0049,177.5399,177.6092,36012.0
2024-06-12 15:30:00,179.52,179.63,179.33,179.41,49965.0,177.5894,177.6982,177.4014,177.4806,49965.0
2024-06-12 15:35:00,179.4,179.73,179.31,179.39,55964.0,177.4707,177.7971,177.3817,177.4608,55964.0
2024-06-12 15:40:00,179.38,179.54,179.28,179.5,52536.0,177.4509,177.6092,177.352,177.5696,52536.0
2024-06-12 15:45:00,179.5,179.91,179.41,179.84,44590.0,177.5696,177.9752,177.4806,177.906,44590.0
2024-06-12 15:50:00,179.85,179.91,179.64,179.74,108303.0,177.9159,177.9752,177.7081,177.807,108303.0
2024-06-12 15:55:00,179.74,179.87,179.54,179.56,244415.0,177.807,177.9356,177.6092,177.629,244415.0
2024-06-13 09:30:00,180.83,180.87,180.37,180.57,82358.0,178.8853,178.9249,178.4303,178.6281,82358.0
2024-06-13 09:35:00,180.53,180.79,180.39,180.72,39949.0,178.5885,178.8457,178.45,178.7765,39949.0
2024-06-13 09:40:00,180.77,180.8,180.46,180.63,24405.0,178.826,178.8556,178.5193,178.6875,24405.0
2024-06-13 09:45:00,180.66,180.91,180.44,180.79,17726.0,178.7171,178.9645,178.4995,178.8457,17726.0
2024-06-13 09:50:00,180.87,181.01,180.71,180.71,16298.0,178.9249,179.0634,178.7666,178.7666,16298.0
2024-06-13 09:55:00,180.74,180.97,180.7,180.95,12742.0,178.7963,179.0238,178.7567,179.004,12742.0
2024-06-13 10:00:00,180.99,181.06,180.73,180.87,35618.0,179.0436,179.1128,178.7864,178.9249,35618.0
2024-06-13 10:05:00,180.87,181.18,180.87,181.09,23938.0,178.9249,179.2316,178.9249,179.1425,23938.0
2024-06-13 10:10:00,181.01,181.01,180.48,180.56,21012.0,179.0634,179.0634,178.5391,178.6182,21012.0
2024-06-13 10:15:00,180.51,180.6,180.31,180.31,8518.0,178.5688,178.6578,178.3709,178.3709,8518.0
2024-06-13 10:20:00,180.32,180.48,180.01,180.03,15448.0,178.3808,178.5391,178.0741,178.0939,15448.0
2024-06-13 10:25:00,180.02,180.05,179.72,179.98,86810.0,178.084,178.1137,177.7873,178.0445,86810.0
2024-06-13 10:30:00,179.95,180.01,179.62,179.67,23100.0,178.0148,178.0741,177.6883,177.7378,23100.0
2024-06-13 10:35:00,179.72,179.96,179.6,179.96,20506.0,177.7873,178.0247,177.6685,178.0247,20506.0
2024-06-13 10:40:00,179.96,179.98,179.43,179.61,20262.0,178.0247,178.0445,177.5004,177.6784,20262.0
2024-06-13 10:45:00,179.63,179.79,179.62,179.75,21153.0,177.6982,177.8565,177.6883,177.8169,21153.0
2024-06-13 10:50:00,179.76,179.81,179.67,179.69,16184.0,177.8268,177.8763,177.7378,177.7576,16184.0
2024-06-13 10:55:00,179.72,179.72,179.53,179.53,14887.0,177.7873,177.7873,177.5993,177.5993,14887.0
2024-06-13 11:00:00,179.5,179.76,179.5,179.59,26061.0,177.5696,177.8268,177.5696,177.6587,26061.0
2024-06-13 11:05:00,179.61,179.79,179.59,179.69,28697.0,177.6784,177.8565,177.6587,177.7576,28697.0
2024-06-13 11:10:00,179.66,179.75,179.48,179.49,36775.0,177.7279,177.8169,177.5498,177.5597,36775.0
2024-06-13 11:15:00,179.5,179.5,179.15,179.21,13242.0,177.5696,177.5696,177.2234,177.2827,13242.0
2024-06-13 11:20:00,179.22,179.29,179.2,179.27,16544.0,177.2926,177.3619,177.2728,177.3421,16544.0
2024-06-13 11:25:00,179.27,179.55,179.27,179.49,12163.0,177.3421,177.6191,177.3421,177.5597,12163.0
2024-06-13 11:30:00,179.51,179.69,179.48,179.69,13138.0,177.5795,177.7576,177.5498,177.7576,13138.0
2024-06-13 11:35:00,179.68,179.69,179.48,179.48,18912.0,177.7477,177.7576,177.5498,177.5498,18912.0
2024-06-13 11:40:00,179.46,179.53,179.43,179.49,7128.0,177.5301,177.5993,177.5004,177.5597,7128.0
2024-06-13 11:45:00,179.47,179.59,179.43,179.55,5853.0,177.5399,177.6587,177.5004,177.6191,5853.0
2024-06-13 11:50:00,179.58,179.6,179.48,179.57,5760.0,177.6488,177.6685,177.5498,177.6389,5760.0
2024-06-13 11:55:00,179.59,179.64,179.57,179.59,6878.0,177.6587,177.7081,177.6389,177.6587,6878.0
2024-06-13 12:00:00,179.59,179.61,179.29,179.3,12429.0,177.6587,177.6784,177.3619,177.3718,12429.0
2024-06-13 12:05:00,179.29,179.49,179.27,179.41,12230.0,177.3619,177.5597,177.3421,177.4806,12230.0
2024-06-13 12:10:00,179.43,179.55,179.41,179.53,6553.0,177.5004,177.6191,177.4806,177.5993,6553.0
2024-06-13 12:15:00,179.52,179.54,179.33,179.34,24622.0,177.5894,177.6092,177.4014,177.4113,24622.0
2024-06-13 12:20:00,179.35,179.43,179.21,179.28,12642.0,177.4212,177.5004,177.2827,177.352,12642.0
2024-06-13 12:25:00,179.27,179.27,179.11,179.21,10074.0,177.3421,177.3421,177.1838,177.2827,10074.0
2024-06-13 12:30:00,179.2,179.38,179.19,179.36,17566.0,177.2728,177.4509,177.263,177.4311,17566.0
2024-06-13 12:35:00,179.34,179.44,179.3,179.33,6658.0,177.4113,177.5103,177.3718,177.4014,6658.0
2024-06-13 12:40:00,179.35,179.4,179.32,179.4,3949.0,177.4212,177.4707,177.3916,177.4707,3949.0
2024-06-13 12:45:00,179.41,179.47,179.25,179.29,17456.0,177.4806,177.5399,177.3223,177.3619,17456.0
2024-06-13 12:50:00,179.3,179.55,179.3,179.53,7872.0,177.3718,177.6191,177.3718,177.5993,7872.0
2024-06-13 12:55:00,179.53,179.53,179.44,179.46,5982.0,177.5993,177.5993,177.5103,177.5301,5982.0
2024-06-13 13:00:00,179.44,179.64,179.43,179.59,34618.0,177.5103,177.7081,177.5004,177.6587,34618.0
2024-06-13 13:05:00,179.6,179.68,179.53,179.56,19678.0,177.6685,177.7477,177.5993,177.629,19678.0
2024-06-13 13:10:00,179.55,179.66,179.53,179.64,16119.0,177.6191,177.7279,177.5993,177.7081,16119.0
2024-06-13 13:15:00,179.65,179.66,179.53,179.64,19358.0,177.718,177.7279,177.5993,177.7081,19358.0
2024-06-13 13:20:00,179.65,179.68,179.6,179.67,15851.0,177.718,177.7477,177.6685,177.7378,15851.0
2024-06-13 13:25:00,179.68,179.71,179.62,179.64,16296.0,177.7477,177.7774,177.6883,177.7081,16296.0
2024-06-13 13:30:00,179.65,179.74,179.59,179.69,24721.0,177.718,177.807,177.6587,177.7576,24721.0
2024-06-13 13:35:00,179.69,179.73,179.62,179.72,25553.0,177.7576,177.7971,177.6883,177.7873,25553.0
2024-06-13 13:40:00,179.72,179.89,179.72,179.8,21897.0,177.7873,177.9554,177.7873,177.8664,21897.0
2024-06-13 13:45:00,179.78,179.85,179.75,179.84,21211.0,177.8466,177.9159,177.8169,177.906,21211.0
2024-06-13 13:50:00,179.85,179.92,179.81,179.83,16552.0,177.9159,177.9851,177.8763,177.8961,16552.0
2024-06-13 13:55:00,179.84,179.86,179.75,179.79,15080.0,177.906,177.9257,177.8169,177.8565,15080.0
2024-06-13 14:00:00,179.78,179.8,179.6,179.6,44455.0,177.8466,177.8664,177.6685,177.6685,44455.0
2024-06-13 14:05:00,179.6,179.92,179.59,179.87,17827.0,177.6685,177.9851,177.6587,177.9356,17827.0
2024-06-13 14:10:00,179.87,179.9,179.84,179.88,9507.0,177.9356,177.9653,177.906,177.9455,9507.0
2024-06-13 14:15:00,179.88,179.97,179.87,179.95,8268.0,177.9455,178.0346,177.9356,178.0148,8268.0
2024-06-13 14:20:00,179.96,179.98,179.95,179.98,3719.0,178.0247,178.0445,178.0148,178.0445,3719.0
2024-06-13 14:25:00,180.01,180.04,179.95,179.98,11342.0,178.0741,178.1038,178.0148,178.0445,11342.0
2024-06-13 14:30:00,179.98,180.09,179.98,180.04,11327.0,178.0445,178.1533,178.0445,178.1038,11327.0
2024-06-13 14:35:00,180.04,180.12,180.01,180.02,7283.0,178.1038,178.183,178.0741,178.084,7283.0
2024-06-13 14:40:00,180.03,180.13,180.02,180.13,14406.0,178.0939,178.1928,178.084,178.1928,14406.0
2024-06-13 14:45:00,180.12,180.12,179.99,180.08,7869.0,178.183,178.183,178.0544,178.1434,7869.0
2024-06-13 14:50:00,180.08,180.09,180.02,180.07,22884.0,178.1434,178.1533,178.084,178.1335,22884.0
2024-06-13 14:55:00,180.06,180.11,180.06,180.07,8064.0,178.1236,178.1731,178.1236,178.1335,8064.0
2024-06-13 15:00:00,180.06,180.23,180.03,180.23,10773.0,178.1236,178.2918,178.0939,178.2918,10773.0
2024-06-13 15:05:00,180.24,180.25,180.12,180.19,9772.0,178.3017,178.3116,178.183,178.2522,9772.0
2024-06-13 15:10:00,180.18,180.21,180.04,180.04,22506.0,178.2423,178.272,178.1038,178.1038,22506.0
2024-06-13 15:15:00,180.01,180.02,179.91,180.02,7020.0,178.0741,178.084,177.9752,178.084,7020.0
2024-06-13 15:20:00,180.06,180.11,179.99,179.99,9220.0,178.1236,178.1731,178.0544,178.0544,9220.0
2024-06-13 15:25:00,180.01,180.05,179.88,179.88,66748.0,178.0741,178.1137,177.9455,177.9455,66748.0
2024-06-13 15:30:00,179.86,179.87,179.72,179.77,20378.0,177.9257,177.9356,177.7873,177.8367,20378.0
2024-06-13 15:35:00,179.77,179.79,179.68,179.79,17309.0,177.8367,177.8565,177.7477,177.8565,17309.0
2024-06-13 15:40:00,179.8,179.92,179.8,179.92,8972.0,177.8664,177.9851,177.8664,177.9851,8972.0
2024-06-13 15:45:00,179.92,179.97,179.87,179.88,11195.0,177.9851,178.0346,177.9356,177.9455,11195.0
2024-06-13 15:50:00,179.87,179.87,179.67,179.69,37544.0,177.9356,177.9356,177.7378,177.7576,37544.0
2024-06-13 15:55:00,179.7,179.93,179.69,179.74,313634.0,177.7675,177.995,177.7576,177.807,313634.0
2024-06-14 09:30:00,179.48,179.48,178.84,178.9,73335.0,177.5498,177.5498,176.9167,176.9761,73335.0
2024-06-14 09:35:00,178.89,179.18,178.89,179.06,32797.0,176.9662,177.2531,176.9662,177.1344,32797.0
2024-06-14 09:40:00,179.08,179.11,178.75,178.77,30898.0,177.1541,177.1838,176.8277,176.8475,30898.0
2024-06-14 09:45:00,178.8,178.86,178.66,178.74,49637.0,176.8771,176.9365,176.7387,176.8178,49637.0
2024-06-14 09:50:00,178.73,178.73,178.55,178.66,11323.0,176.8079,176.8079,176.6298,176.7387,11323.0
2024-06-14 09:55:00,178.68,178.69,178.49,178.59,22954.0,176.7584,176.7683,176.5705,176.6694,22954.0
2024-06-14 10:00:00,178.55,178.57,178.02,178.02,67863.0,176.6298,176.6496,176.1055,176.1055,67863.0
2024-06-14 10:05:00,178.02,178.03,177.74,177.74,26768.0,176.1055,176.1154,175.8285,175.8285,26768.0
2024-06-14 10:10:00,177.73,177.8,177.51,177.62,23997.0,175.8187,175.8879,175.601,175.7098,23997.0
2024-06-14 10:15:00,177.61,177.88,177.61,177.71,29267.0,175.6999,175.967,175.6999,175.7989,29267.0
2024-06-14 10:20:00,177.68,177.81,177.64,177.81,17500.0,175.7692,175.8978,175.7296,175.8978,17500.0
2024-06-14 10:25:00,177.81,177.85,177.69,177.72,30082.0,175.8978,175.9374,175.7791,175.8088,30082.0
2024-06-14 10:30:00,177.71,177.73,177.42,177.53,50401.0,175.7989,175.8187,175.512,175.6208,50401.0
2024-06-14 10:35:00,177.53,177.57,177.28,177.31,33462.0,175.6208,175.6604,175.3735,175.4032,33462.0
2024-06-14 10:40:00,177.31,177.66,177.3,177.64,30639.0,175.4032,175.7494,175.3933,175.7296,30639.0
2024-06-14 10:45:00,177.64,177.68,177.51,177.62,23228.0,175.7296,175.7692,175.601,175.7098,23228.0
2024-06-14 10:50:00,177.62,177.7,177.57,177.6,17724.0,175.7098,175.789,175.6604,175.6901,17724.0
2024-06-14 10:55:00,177.6,177.7,177.54,177.62,32552.0,175.6901,175.789,175.6307,175.7098,32552.0
2024-06-14 11:00:00,177.63,177.72,177.57,177.63,20469.0,175.7197,175.8088,175.6604,175.7197,20469.0
2024-06-14 11:05:00,177.63,177.67,177.47,177.48,15514.0,175.7197,175.7593,175.5615,175.5713,15514.0
2024-06-14 11:10:00,177.49,177.75,177.49,177.72,24079.0,175.5812,175.8384,175.5812,175.8088,24079.0
2024-06-14 11:15:00,177.71,177.72,177.53,177.72,25922.0,175.7989,175.8088,175.6208,175.8088,25922.0
2024-06-14 11:20:00,177.71,177.84,177.71,177.74,28302.0,175.7989,175.9275,175.7989,175.8285,28302.0
2024-06-14 11:25:00,177.73,177.78,177.69,177.77,11358.0,175.8187,175.8681,175.7791,175.8582,11358.0
2024-06-14 11:30:00,177.77,177.89,177.76,177.78,22028.0,175.8582,175.9769,175.8483,175.8681,22028.0
2024-06-14 11:35:00,177.76,177.84,177.74,177.76,13638.0,175.8483,175.9275,175.8285,175.8483,13638.0
2024-06-14 11:40:00,177.76,177.76,177.41,177.43,14585.0,175.8483,175.8483,175.5021,175.5219,14585.0
2024-06-14 11:45:00,177.42,177.47,177.32,177.36,20973.0,175.512,175.5615,175.4131,175.4526,20973.0
2024-06-14 11:50:00,177.36,177.46,177.26,177.45,10400.0,175.4526,175.5516,175.3537,175.5417,10400.0
2024-06-14 11:55:00,177.47,177.74,177.47,177.74,9706.0,175.5615,175.8285,175.5615,175.8285,9706.0
2024-06-14 12:00:00,177.74,177.8,177.67,177.8,10154.0,175.8285,175.8879,175.7593,175.8879,10154.0
2024-06-14 12:05:00,177.83,177.91,177.77,177.9,11017.0,175.9176,175.9967,175.8582,175.9868,11017.0
2024-06-14 12:10:00,177.91,177.96,177.89,177.91,14894.0,175.9967,176.0462,175.9769,175.9967,14894.0
2024-06-14 12:15:00,177.91,177.93,177.71,177.74,10964.0,175.9967,176.0165,175.7989,175.8285,10964.0
2024-06-14 12:20:00,177.72,177.91,177.72,177.89,7539.0,175.8088,175.9967,175.8088,175.9769,7539.0
2024-06-14 12:25:00,177.89,177.89,177.81,177.86,36976.0,175.9769,175.9769,175.8978,175.9473,36976.0
2024-06-14 12:30:00,177.87,177.89,177.78,177.85,12528.0,175.9571,175.9769,175.8681,175.9374,12528.0
2024-06-14 12:35:00,177.86,178.02,177.84,178.01,14425.0,175.9473,176.1055,175.9275,176.0956,14425.0
2024-06-14 12:40:00,177.97,178.05,177.9,178.05,9392.0,176.0561,176.1352,175.9868,176.1352,9392.0
2024-06-14 12:45:00,178.05,178.12,178.04,178.1,5789.0,176.1352,176.2045,176.1253,176.1847,5789.0
2024-06-14 12:50:00,178.12,178.16,177.97,178.0,5112.0,176.2045,176.244,176.0561,176.0858,5112.0
2024-06-14 12:55:00,178.01,178.12,178.0,178.1,4675.0,176.0956,176.2045,176.0858,176.1847,4675.0
2024-06-14 13:00:00,178.11,178.16,178.06,178.07,8700.0,176.1946,176.244,176.1451,176.155,8700.0
2024-06-14 13:05:00,178.05,178.22,178.05,178.18,6893.0,176.1352,176.3034,176.1352,176.2638,6893.0
2024-06-14 13:10:00,178.19,178.21,178.07,178.15,4850.0,176.2737,176.2935,176.155,176.2341,4850.0
2024-06-14 13:15:00,178.15,178.24,178.14,178.2,7499.0,176.2341,176.3232,176.2242,176.2836,7499.0
2024-06-14 13:20:00,178.2,178.28,178.12,178.12,7887.0,176.2836,176.3627,176.2045,176.2045,7887.0
2024-06-14 13:25:00,178.15,178.21,178.09,178.14,8365.0,176.2341,176.2935,176.1748,176.2242,8365.0
2024-06-14 13:30:00,178.14,178.2,178.09,178.13,9087.0,176.2242,176.2836,176.1748,176.2144,9087.0
2024-06-14 13:35:00,178.13,178.19,178.12,178.18,16198.0,176.2144,176.2737,176.2045,176.2638,16198.0
2024-06-14 13:40:00,178.17,178.2,178.07,178.17,17373.0,176.2539,176.2836,176.155,176.2539,17373.0
2024-06-14 13:45:00,178.13,178.19,178.02,178.03,12464.0,176.2144,176.2737,176.1055,176.1154,12464.0
2024-06-14 13:50:00,178.04,178.13,178.02,178.11,4634.0,176.1253,176.2144,176.1055,176.1946,4634.0
2024-06-14 13:55:00,178.12,178.14,177.92,177.92,32947.0,176.2045,176.2242,176.0066,176.0066,32947.0
2024-06-14 14:00:00,177.92,177.92,177.79,177.92,15972.0,176.0066,176.0066,175.878,176.0066,15972.0
2024-06-14 14:05:00,177.93,178.03,177.75,177.77,47161.0,176.0165,176.1154,175.8384,175.8582,47161.0
2024-06-14 14:10:00,177.79,177.82,177.7,177.73,18973.0,175.878,175.9077,175.789,175.8187,18973.0
2024-06-14 14:15:00,177.74,177.83,177.65,177.82,31159.0,175.8285,175.9176,175.7395,175.9077,31159.0
2024-06-14 14:20:00,177.82,177.96,177.8,177.94,13206.0,175.9077,176.0462,175.8879,176.0264,13206.0
2024-06-14 14:25:00,177.95,178.0,177.86,177.88,118409.0,176.0363,176.0858,175.9473,175.967,118409.0
2024-06-14 14:30:00,177.89,177.94,177.85,177.93,14283.0,175.9769,176.0264,175.9374,176.0165,14283.0
2024-06-14 14:35:00,177.93,177.95,177.82,177.87,14239.0,176.0165,176.0363,175.9077,175.9571,14239.0
2024-06-14 14:40:00,177.87,177.87,177.69,177.84,16549.0,175.9571,175.9571,175.7791,175.9275,16549.0
2024-06-14 14:45:00,177.86,177.9,177.82,177.89,11070.0,175.9473,175.9868,175.9077,175.9769,11070.0
2024-06-14 14:50:00,177.89,177.94,177.83,177.92,33191.0,175.9769,176.0264,175.9176,176.0066,33191.0
2024-06-14 14:55:00,177.93,177.93,177.76,177.92,20296.0,176.0165,176.0165,175.8483,176.0066,20296.0
2024-06-14 15:00:00,177.93,178.04,177.87,178.04,14140.0,176.0165,176.1253,175.9571,176.1253,14140.0
2024-06-14 15:05:00,178.03,178.09,178.01,178.05,35238.0,176.1154,176.1748,176.0956,176.1352,35238.0
2024-06-14 15:10:00,178.05,178.06,177.96,177.98,47045.0,176.1352,176.1451,176.0462,176.066,47045.0
2024-06-14 15:15:00,177.98,178.02,177.96,177.99,40039.0,176.066,176.1055,176.0462,176.0759,40039.0
2024-06-14 15:20:00,177.99,178.09,177.97,178.06,36672.0,176.0759,176.1748,176.0561,176.1451,36672.0
2024-06-14 15:25:00,178.06,178.09,178.0,178.09,31933.0,176.1451,176.1748,176.0858,176.1748,31933.0
2024-06-14 15:30:00,178.08,178.08,177.97,178.0,32588.0,176.1649,176.1649,176.0561,176.0858,32588.0
2024-06-14 15:35:00,178.0,178.12,177.99,178.05,40525.0,176.0858,176.2045,176.0759,176.1352,40525.0
2024-06-14 15:40:00,178.05,178.1,177.96,177.98,43130.0,176.1352,176.1847,176.0462,176.066,43130.0
2024-06-14 15:45:00,177.97,178.12,177.97,178.04,89700.0,176.0561,176.2045,176.0561,176.1253,89700.0
2024-06-14 15:50:00,178.05,178.19,178.05,178.17,90298.0,176.1352,176.2737,176.1352,176.2539,90298.0
2024-06-14 15:55:00,178.17,178.4,178.16,178.36,355504.0,176.2539,176.4814,176.244,176.4419,355504.0
2024-06-17 09:30:00,178.1,178.29,177.77,178.28,63157.0,176.1847,176.3726,175.8582,176.3627,63157.0
2024-06-17 09:35:00,178.3,178.5,178.21,178.35,23219.0,176.3825,176.5804,176.2935,176.432,23219.0
2024-06-17 09:40:00,178.35,178.6,178.19,178.51,31953.0,176.432,176.6793,176.2737,176.5903,31953.0
2024-06-17 09:45:00,178.53,178.76,178.47,178.51,28698.0,176.6101,176.8376,176.5507,176.5903,28698.0
2024-06-17 09:50:00,178.52,178.75,178.46,178.53,16900.0,176.6002,176.8277,176.5408,176.6101,16900.0
2024-06-17 09:55:00,178.53,178.79,178.41,178.69,17981.0,176.6101,176.8673,176.4913,176.7683,17981.0
2024-06-17 10:00:00,178.68,178.78,178.54,178.63,17166.0,176.7584,176.8574,176.6199,176.709,17166.0
2024-06-17 10:05:00,178.65,178.92,178.6,178.9,15805.0,176.7288,176.9959,176.6793,176.9761,15805.0
2024-06-17 10:10:00,178.93,179.03,178.77,178.94,28428.0,177.0058,177.1047,176.8475,177.0156,28428.0
2024-06-17 10:15:00,178.94,178.96,178.87,178.94,58290.0,177.0156,177.0354,176.9464,177.0156,58290.0
2024-06-17 10:20:00,178.95,179.07,178.94,179.06,128915.0,177.0255,177.1442,177.0156,177.1344,128915.0
2024-06-17 10:25:00,179.06,179.1,179.0,179.08,12327.0,177.1344,177.1739,177.075,177.1541,12327.0
2024-06-17 10:30:00,179.08,179.41,179.06,179.4,22767.0,177.1541,177.4806,177.1344,177.4707,22767.0
2024-06-17 10:35:00,179.39,179.68,179.36,179.64,24998.0,177.4608,177.7477,177.4311,177.7081,24998.0
2024-06-17 10:40:00,179.64,179.73,179.55,179.68,14256.0,177.7081,177.7971,177.6191,177.7477,14256.0
2024-06-17 10:45:00,179.69,179.72,179.53,179.53,16661.0,177.7576,177.7873,177.5993,177.5993,16661.0
2024-06-17 10:50:00,179.53,179.54,179.43,179.5,13444.0,177.5993,177.6092,177.5004,177.5696,13444.0
2024-06-17 10:55:00,179.5,179.71,179.43,179.71,22507.0,177.5696,177.7774,177.5004,177.7774,22507.0
2024-06-17 11:00:00,179.72,179.93,179.71,179.92,8259.0,177.7873,177.995,177.7774,177.9851,8259.0
2024-06-17 11:05:00,179.93,179.94,179.83,179.87,25087.0,177.995,178.0049,177.8961,177.9356,25087.0
2024-06-17 11:10:00,179.88,179.91,179.73,179.79,10440.0,177.9455,177.9752,177.7971,177.8565,10440.0
2024-06-17 11:15:00,179.77,179.86,179.73,179.78,19541.0,177.8367,177.9257,177.7971,177.8466,19541.0
2024-06-17 11:20:00,179.79,179.87,179.71,179.86,8741.0,177.8565,177.9356,177.7774,177.9257,8741.0
2024-06-17 11:25:00,179.87,179.92,179.82,179.89,5920.0,177.9356,177.9851,177.8862,177.9554,5920.0
2024-06-17 11:30:00,179.91,179.93,179.8,179.86,11399.0,177.9752,177.995,177.8664,177.9257,11399.0
2024-06-17 11:35:00,179.85,179.88,179.79,179.85,10363.0,177.9159,177.9455,177.8565,177.9159,10363.0
2024-06-17 11:40:00,179.86,179.89,179.77,179.85,21048.0,177.9257,177.9554,177.8367,177.9159,21048.0
2024-06-17 11:45:00,179.84,179.9,179.68,179.71,12485.0,177.906,177.9653,177.7477,177.7774,12485.0
2024-06-17 11:50:00,179.75,179.8,179.73,179.74,16675.0,177.8169,177.8664,177.7971,177.807,16675.0
2024-06-17 11:55:00,179.74,179.86,179.71,179.8,15388.0,177.807,177.9257,177.7774,177.8664,15388.0
2024-06-17 12:00:00,179.8,179.89,179.79,179.85,7495.0,177.8664,177.9554,177.8565,177.9159,7495.0
2024-06-17 12:05:00,179.86,179.97,179.85,179.93,6895.0,177.9257,178.0346,177.9159,177.995,6895.0
2024-06-17 12:10:00,179.93,180.04,179.9,179.99,23491.0,177.995,178.1038,177.9653,178.0544,23491.0
2024-06-17 12:15:00,179.97,180.08,179.95,180.07,8752.0,178.0346,178.1434,178.0148,178.1335,8752.0
2024-06-17 12:20:00,180.06,180.13,180.02,180.13,11275.0,178.1236,178.1928,178.084,178.1928,11275.0
2024-06-17 12:25:00,180.13,180.31,180.09,180.29,19544.0,178.1928,178.3709,178.1533,178.3511,19544.0
2024-06-17 12:30:00,180.31,180.36,180.23,180.29,17621.0,178.3709,178.4204,178.2918,178.3511,17621.0
2024-06-17 12:35:00,180.3,180.32,180.15,180.18,10511.0,178.361,178.3808,178.2126,178.2423,10511.0
2024-06-17 12:40:00,180.18,180.21,180.1,180.11,14770.0,178.2423,178.272,178.1632,178.1731,14770.0
2024-06-17 12:45:00,180.11,180.27,180.11,180.27,10702.0,178.1731,178.3313,178.1731,178.3313,10702.0
2024-06-17 12:50:00,180.27,180.29,180.22,180.24,10918.0,178.3313,178.3511,178.2819,178.3017,10918.0
2024-06-17 12:55:00,180.24,180.28,180.18,180.19,9614.0,178.3017,178.3412,178.2423,178.2522,9614.0
2024-06-17 13:00:00,180.26,180.32,180.2,180.32,7934.0,178.3214,178.3808,178.2621,178.3808,7934.0
2024-06-17 13:05:00,180.33,180.34,180.27,180.32,22434.0,178.3907,178.4006,178.3313,178.3808,22434.0
2024-06-17 13:10:00,180.31,180.37,180.28,180.35,10083.0,178.3709,178.4303,178.3412,178.4105,10083.0
2024-06-17 13:15:00,180.37,180.67,180.36,180.67,11332.0,178.4303,178.727,178.4204,178.727,11332.0
2024-06-17 13:20:00,180.66,180.74,180.59,180.66,11755.0,178.7171,178.7963,178.6479,178.7171,11755.0
2024-06-17 13:25:00,180.67,180.81,180.67,180.81,10734.0,178.727,178.8655,178.727,178.8655,10734.0
2024-06-17 13:30:00,180.78,181.0,180.78,180.93,27335.0,178.8359,179.0535,178.8359,178.9842,27335.0
2024-06-17 13:35:00,180.93,181.08,180.93,181.05,18986.0,178.9842,179.1326,178.9842,179.103,18986.0
2024-06-17 13:40:00,181.06,181.13,181.05,181.07,7679.0,179.1128,179.1821,179.103,179.1227,7679.0
2024-06-17 13:45:00,181.07,181.16,181.06,181.14,12101.0,179.1227,179.2118,179.1128,179.192,12101.0
2024-06-17 13:50:00,181.15,181.4,181.14,181.39,10346.0,179.2019,179.4492,179.192,179.4393,10346.0
2024-06-17 13:55:00,181.38,181.41,181.31,181.4,12218.0,179.4294,179.4591,179.3602,179.4492,12218.0
2024-06-17 14:00:00,181.42,181.65,181.42,181.6,16749.0,179.469,179.6965,179.469,179.647,16749.0
2024-06-17 14:05:00,181.63,181.78,181.6,181.75,59707.0,179.6767,179.8251,179.647,179.7954,59707.0
2024-06-17 14:10:00,181.77,181.78,181.43,181.43,27007.0,179.8152,179.8251,179.4789,179.4789,27007.0
2024-06-17 14:15:00,181.43,181.54,181.28,181.31,39354.0,179.4789,179.5877,179.3305,179.3602,39354.0
2024-06-17 14:20:00,181.3,181.35,181.24,181.31,8004.0,179.3503,179.3997,179.2909,179.3602,8004.0
2024-06-17 14:25:00,181.27,181.48,181.25,181.34,29647.0,179.3206,179.5283,179.3008,179.3898,29647.0
2024-06-17 14:30:00,181.33,181.35,181.26,181.33,10628.0,179.3799,179.3997,179.3107,179.3799,10628.0
2024-06-17 14:35:00,181.33,181.34,181.22,181.33,16006.0,179.3799,179.3898,179.2711,179.3799,16006.0
2024-06-17 14:40:00,181.32,181.45,181.3,181.35,29818.0,179.37,179.4986,179.3503,179.3997,29818.0
2024-06-17 14:45:00,181.35,181.47,181.21,181.47,29700.0,179.3997,179.5184,179.2612,179.5184,29700.0
2024-06-17 14:50:00,181.46,181.46,181.38,181.38,8999.0,179.5085,179.5085,179.4294,179.4294,8999.0
2024-06-17 14:55:00,181.4,181.47,181.39,181.44,10881.0,179.4492,179.5184,179.4393,179.4888,10881.0
2024-06-17 15:00:00,181.44,181.44,181.31,181.31,15316.0,179.4888,179.4888,179.3602,179.3602,15316.0
2024-06-17 15:05:00,181.31,181.4,181.29,181.4,18579.0,179.3602,179.4492,179.3404,179.4492,18579.0
2024-06-17 15:10:00,181.4,181.58,181.4,181.57,20240.0,179.4492,179.6273,179.4492,179.6174,20240.0
2024-06-17 15:15:00,181.56,181.7,181.53,181.69,15935.0,179.6075,179.746,179.5778,179.7361,15935.0
2024-06-17 15:20:00,181.68,181.8,181.66,181.79,16782.0,179.7262,179.8449,179.7064,179.835,16782.0
2024-06-17 15:25:00,181.79,181.82,181.71,181.82,19515.0,179.835,179.8647,179.7559,179.8647,19515.0
2024-06-17 15:30:00,181.81,181.86,181.77,181.8,25819.0,179.8548,179.9042,179.8152,179.8449,25819.0
2024-06-17 15:35:00,181.79,181.86,181.71,181.78,57192.0,179.835,179.9042,179.7559,179.8251,57192.0
2024-06-17 15:40:00,181.78,181.88,181.78,181.82,22116.0,179.8251,179.924,179.8251,179.8647,22116.0
2024-06-17 15:45:00,181.81,181.81,181.61,181.7,42349.0,179.8548,179.8548,179.6569,179.746,42349.0
2024-06-17 15:50:00,181.69,181.91,181.63,181.78,128137.0,179.7361,179.9537,179.6767,179.8251,128137.0
2024-06-17 15:55:00,181.78,181.8,181.38,181.49,528408.0,179.8251,179.8449,179.4294,179.5382,528408.0
2024-06-18 09:30:00,181.31,181.53,180.92,181.08,57357.0,179.3602,179.5778,178.9743,179.1326,57357.0
2024-06-18 09:35:00,181.11,181.37,181.05,181.33,53478.0,179.1623,179.4195,179.103,179.3799,53478.0
2024-06-18 09:40:00,181.31,181.51,181.05,181.06,30677.0,179.3602,179.558,179.103,179.1128,30677.0
2024-06-18 09:45:00,181.08,181.08,180.76,180.88,28980.0,179.1326,179.1326,178.8161,178.9348,28980.0
2024-06-18 09:50:00,180.88,181.04,180.84,180.99,18237.0,178.9348,179.0931,178.8952,179.0436,18237.0
2024-06-18 09:55:00,180.97,181.09,180.72,180.75,25822.0,179.0238,179.1425,178.7765,178.8062,25822.0
2024-06-18 10:00:00,180.78,180.84,180.67,180.74,30519.0,178.8359,178.8952,178.727,178.7963,30519.0
2024-06-18 10:05:00,180.74,180.92,180.64,180.85,26440.0,178.7963,178.9743,178.6974,178.9051,26440.0
2024-06-18 10:10:00,180.87,181.03,180.79,180.97,18476.0,178.9249,179.0832,178.8457,179.0238,18476.0
2024-06-18 10:15:00,180.98,181.08,180.97,181.03,10818.0,179.0337,179.1326,179.0238,179.0832,10818.0
2024-06-18 10:20:00,181.01,181.04,180.89,180.9,6733.0,179.0634,179.0931,178.9447,178.9546,6733.0
2024-06-18 10:25:00,180.87,180.99,180.85,180.93,12541.0,178.9249,179.0436,178.9051,178.9842,12541.0
2024-06-18 10:30:00,180.92,181.15,180.92,181.04,9207.0,178.9743,179.2019,178.9743,179.0931,9207.0
2024-06-18 10:35:00,181.03,181.03,180.76,180.76,18966.0,179.0832,179.0832,178.8161,178.8161,18966.0
2024-06-18 10:40:00,180.77,180.8,180.62,180.66,20174.0,178.826,178.8556,178.6776,178.7171,20174.0
2024-06-18 10:45:00,180.63,180.71,180.58,180.64,10073.0,178.6875,178.7666,178.638,178.6974,10073.0
2024-06-18 10:50:00,180.65,180.7,180.55,180.55,7554.0,178.7073,178.7567,178.6083,178.6083,7554.0
2024-06-18 10:55:00,180.55,180.65,180.52,180.59,23521.0,178.6083,178.7073,178.5787,178.6479,23521.0
2024-06-18 11:00:00,180.59,180.71,180.56,180.6,18687.0,178.6479,178.7666,178.6182,178.6578,18687.0
2024-06-18 11:05:00,180.58,180.68,180.51,180.66,6956.0,178.638,178.7369,178.5688,178.7171,6956.0
2024-06-18 11:10:00,180.66,180.66,180.56,180.65,6769.0,178.7171,178.7171,178.6182,178.7073,6769.0
2024-06-18 11:15:00,180.67,180.73,180.62,180.62,6880.0,178.727,178.7864,178.6776,178.6776,6880.0
2024-06-18 11:20:00,180.62,180.67,180.45,180.48,4138.0,178.6776,178.727,178.5094,178.5391,4138.0
2024-06-18 11:25:00,180.43,180.43,180.25,180.32,17455.0,178.4896,178.4896,178.3116,178.3808,17455.0
2024-06-18 11:30:00,180.31,180.37,180.24,180.37,39541.0,178.3709,178.4303,178.3017,178.4303,39541.0
2024-06-18 11:35:00,180.37,180.4,180.34,180.4,7826.0,178.4303,178.4599,178.4006,178.4599,7826.0
2024-06-18 11:40:00,180.41,180.44,180.31,180.38,5278.0,178.4698,178.4995,178.3709,178.4402,5278.0
2024-06-18 11:45:00,180.43,180.57,180.38,180.56,12409.0,178.4896,178.6281,178.4402,178.6182,12409.0
2024-06-18 11:50:00,180.57,180.58,180.53,180.55,7250.0,178.6281,178.638,178.5885,178.6083,7250.0
2024-06-18 11:55:00,180.53,180.66,180.52,180.66,9350.0,178.5885,178.7171,178.5787,178.7171,9350.0
2024-06-18 12:00:00,180.69,180.81,180.69,180.81,8173.0,178.7468,178.8655,178.7468,178.8655,8173.0
2024-06-18 12:05:00,180.81,180.87,180.79,180.81,14505.0,178.8655,178.9249,178.8457,178.8655,14505.0
2024-06-18 12:10:00,180.82,180.83,180.72,180.81,6939.0,178.8754,178.8853,178.7765,178.8655,6939.0
2024-06-18 12:15:00,180.81,180.82,180.66,180.68,109648.0,178.8655,178.8754,178.7171,178.7369,109648.0
2024-06-18 12:20:00,180.69,180.79,180.69,180.73,7780.0,178.7468,178.8457,178.7468,178.7864,7780.0
2024-06-18 12:25:00,180.72,180.75,180.56,180.59,5570.0,178.7765,178.8062,178.6182,178.6479,5570.0
2024-06-18 12:30:00,180.57,180.58,180.5,180.55,7597.0,178.6281,178.638,178.5589,178.6083,7597.0
2024-06-18 12:35:00,180.56,180.58,180.46,180.53,5797.0,178.6182,178.638,178.5193,178.5885,5797.0
2024-06-18 12:40:00,180.52,180.62,180.51,180.56,11453.0,178.5787,178.6776,178.5688,178.6182,11453.0
2024-06-18 12:45:00,180.56,180.56,180.46,180.46,4393.0,178.6182,178.6182,178.5193,178.5193,4393.0
2024-06-18 12:50:00,180.46,180.52,180.45,180.51,6103.0,178.5193,178.5787,178.5094,178.5688,6103.0
2024-06-18 12:55:00,180.49,180.59,180.49,180.58,6384.0,178.549,178.6479,178.549,178.638,6384.0
2024-06-18 13:00:00,180.55,180.64,180.5,180.53,26498.0,178.6083,178.6974,178.5589,178.5885,26498.0
2024-06-18 13:05:00,180.51,180.59,180.47,180.58,21427.0,178.5688,178.6479,178.5292,178.638,21427.0
2024-06-18 13:10:00,180.57,180.66,180.54,180.66,4832.0,178.6281,178.7171,178.5984,178.7171,4832.0
2024-06-18 13:15:00,180.69,180.7,180.64,180.7,6494.0,178.7468,178.7567,178.6974,178.7567,6494.0
2024-06-18 13:20:00,180.71,180.8,180.63,180.73,15041.0,178.7666,178.8556,178.6875,178.7864,15041.0
2024-06-18 13:25:00,180.74,180.74,180.65,180.66,5810.0,178.7963,178.7963,178.7073,178.7171,5810.0
2024-06-18 13:30:00,180.66,180.69,180.64,180.66,8874.0,178.7171,178.7468,178.6974,178.7171,8874.0
2024-06-18 13:35:00,180.66,180.76,180.66,180.75,4461.0,178.7171,178.8161,178.7171,178.8062,4461.0
2024-06-18 13:40:00,180.74,180.81,180.73,180.78,4717.0,178.7963,178.8655,178.7864,178.8359,4717.0
2024-06-18 13:45:00,180.81,180.89,180.78,180.86,5557.0,178.8655,178.9447,178.8359,178.915,5557.0
2024-06-18 13:50:00,180.88,180.9,180.79,180.79,10969.0,178.9348,178.9546,178.8457,178.8457,10969.0
2024-06-18 13:55:00,180.79,180.8,180.73,180.73,8221.0,178.8457,178.8556,178.7864,178.7864,8221.0
2024-06-18 14:00:00,180.73,180.73,180.35,180.49,13385.0,178.7864,178.7864,178.4105,178.549,13385.0
2024-06-18 14:05:00,180.52,180.72,180.51,180.68,8973.0,178.5787,178.7765,178.5688,178.7369,8973.0
2024-06-18 14:10:00,180.69,180.77,180.68,180.69,14427.0,178.7468,178.826,178.7369,178.7468,14427.0
2024-06-18 14:15:00,180.69,180.73,180.62,180.66,19508.0,178.7468,178.7864,178.6776,178.7171,19508.0
2024-06-18 14:20:00,180.67,180.73,180.63,180.69,7795.0,178.727,178.7864,178.6875,178.7468,7795.0
2024-06-18 14:25:00,180.7,180.82,180.65,180.78,8034.0,178.7567,178.8754,178.7073,178.8359,8034.0
2024-06-18 14:30:00,180.78,180.79,180.7,180.75,9141.0,178.8359,178.8457,178.7567,178.8062,9141.0
2024-06-18 14:35:00,180.74,180.75,180.68,180.69,12069.0,178.7963,178.8062,178.7369,178.7468,12069.0
2024-06-18 14:40:00,180.71,180.83,180.7,180.79,10414.0,178.7666,178.8853,178.7567,178.8457,10414.0
2024-06-18 14:45:00,180.78,180.84,180.78,180.81,7309.0,178.8359,178.8952,178.8359,178.8655,7309.0
2024-06-18 14:50:00,180.8,180.82,180.73,180.73,5816.0,178.8556,178.8754,178.7864,178.7864,5816.0
2024-06-18 14:55:00,180.74,180.83,180.73,180.83,8459.0,178.7963,178.8853,178.7864,178.8853,8459.0
2024-06-18 15:00:00,180.82,180.82,180.68,180.77,11971.0,178.8754,178.8754,178.7369,178.826,11971.0
2024-06-18 15:05:00,180.76,180.81,180.73,180.75,9105.0,178.8161,178.8655,178.7864,178.8062,9105.0
2024-06-18 15:10:00,180.75,180.83,180.74,180.81,9829.0,178.8062,178.8853,178.7963,178.8655,9829.0
2024-06-18 15:15:00,180.82,180.85,180.8,180.82,24307.0,178.8754,178.9051,178.8556,178.8754,24307.0
2024-06-18 15:20:00,180.83,180.86,180.79,180.83,27381.0,178.8853,178.915,178.8457,178.8853,27381.0
2024-06-18 15:25:00,180.84,180.92,180.81,180.84,62816.0,178.8952,178.9743,178.8655,178.8952,62816.0
2024-06-18 15:30:00,180.84,180.92,180.78,180.87,39345.0,178.8952,178.9743,178.8359,178.9249,39345.0
2024-06-18 15:35:00,180.88,180.9,180.78,180.8,72408.0,178.9348,178.9546,178.8359,178.8556,72408.0
2024-06-18 15:40:00,180.79,180.81,180.73,180.76,59901.0,178.8457,178.8655,178.7864,178.8161,59901.0
2024-06-18 15:45:00,180.76,180.79,180.66,180.66,40855.0,178.8161,178.8457,178.7171,178.7171,40855.0
2024-06-18 15:50:00,180.67,180.92,180.67,180.9,78985.0,178.727,178.9743,178.727,178.9546,78985.0
2024-06-18 15:55:00,180.9,180.93,180.73,180.83,171802.0,178.9546,178.9842,178.7864,178.8853,171802.0
2024-06-20 09:30:00,180.67,180.92,180.44,180.9,37320.0,178.727,178.9743,178.4995,178.9546,37320.0
2024-06-20 09:35:00,180.93,181.21,180.86,180.91,28240.0,178.9842,179.2612,178.915,178.9645,28240.0
2024-06-20 09:40:00,180.92,181.24,180.86,181.12,33530.0,178.9743,179.2909,178.915,179.1722,33530.0
2024-06-20 09:45:00,181.16,181.36,181.09,181.29,14894.0,179.2118,179.4096,179.1425,179.3404,14894.0
2024-06-20 09:50:00,181.3,181.38,181.22,181.23,13268.0,179.3503,179.4294,179.2711,179.281,13268.0
2024-06-20 09:55:00,181.23,181.25,181.0,181.04,13587.0,179.281,179.3008,179.0535,179.0931,13587.0
2024-06-20 10:00:00,181.05,181.22,181.05,181.16,25442.0,179.103,179.2711,179.103,179.2118,25442.0
2024-06-20 10:05:00,181.16,181.27,180.96,180.97,24827.0,179.2118,179.3206,179.0139,179.0238,24827.0
2024-06-20 10:10:00,180.89,180.91,180.68,180.73,16562.0,178.9447,178.9645,178.7369,178.7864,16562.0
2024-06-20 10:15:00,180.71,180.92,180.71,180.79,21302.0,178.7666,178.9743,178.7666,178.8457,21302.0
2024-06-20 10:20:00,180.8,180.94,180.79,180.85,11923.0,178.8556,178.9941,178.8457,178.9051,11923.0
2024-06-20 10:25:00,180.86,181.11,180.86,181.06,13489.0,178.915,179.1623,178.915,179.1128,13489.0
2024-06-20 10:30:00,181.04,181.12,180.97,181.0,17766.0,179.0931,179.1722,179.0238,179.0535,17766.0
2024-06-20 10:35:00,180.96,181.05,180.91,181.05,15173.0,179.0139,179.103,178.9645,179.103,15173.0
2024-06-20 10:40:00,181.05,181.16,180.93,181.16,12452.0,179.103,179.2118,178.9842,179.2118,12452.0
2024-06-20 10:45:00,181.17,181.27,181.11,181.16,12407.0,179.2217,179.3206,179.1623,179.2118,12407.0
2024-06-20 10:50:00,181.18,181.35,181.17,181.22,21874.0,179.2316,179.3997,179.2217,179.2711,21874.0
2024-06-20 10:55:00,181.22,181.42,181.2,181.37,23635.0,179.2711,179.469,179.2513,179.4195,23635.0
2024-06-20 11:00:00,181.38,181.45,181.25,181.39,16516.0,179.4294,179.4986,179.3008,179.4393,16516.0
2024-06-20 11:05:00,181.39,181.52,181.38,181.45,12604.0,179.4393,179.5679,179.4294,179.4986,12604.0
2024-06-20 11:10:00,181.44,181.44,181.26,181.36,15279.0,179.4888,179.4888,179.3107,179.4096,15279.0
2024-06-20 11:15:00,181.37,181.37,181.06,181.08,10697.0,179.4195,179.4195,179.1128,179.1326,10697.0
2024-06-20 11:20:00,181.06,181.06,180.88,180.95,7520.0,179.1128,179.1128,178.9348,179.004,7520.0
2024-06-20 11:25:00,180.93,180.96,180.87,180.87,15772.0,178.9842,179.0139,178.9249,178.9249,15772.0
2024-06-20 11:30:00,180.88,180.96,180.86,180.91,15210.0,178.9348,179.0139,178.915,178.9645,15210.0
2024-06-20 11:35:00,180.91,180.98,180.87,180.96,15830.0,178.9645,179.0337,178.9249,179.0139,15830.0
2024-06-20 11:40:00,180.97,181.07,180.91,180.93,11312.0,179.0238,179.1227,178.9645,178.9842,11312.0
2024-06-20 11:45:00,180.92,180.95,180.69,180.69,19490.0,178.9743,179.004,178.7468,178.7468,19490.0
2024-06-20 11:50:00,180.7,180.8,180.7,180.75,18645.0,178.7567,178.8556,178.7567,178.8062,18645.0
2024-06-20 11:55:00,180.74,180.76,180.66,180.66,10414.0,178.7963,178.8161,178.7171,178.7171,10414.0
2024-06-20 12:00:00,180.66,180.78,180.64,180.75,19369.0,178.7171,178.8359,178.6974,178.8062,19369.0
2024-06-20 12:05:00,180.75,180.84,180.75,180.81,34422.0,178.8062,178.8952,178.8062,178.8655,34422.0
2024-06-20 12:10:00,180.8,180.95,180.8,180.94,10369.0,178.8556,179.004,178.8556,178.9941,10369.0
2024-06-20 12:15:00,180.94,180.97,180.92,180.95,5465.0,178.9941,179.0238,178.9743,179.004,5465.0
2024-06-20 12:20:00,180.96,181.06,180.63,180.64,15712.0,179.0139,179.1128,178.6875,178.6974,15712.0
2024-06-20 12:25:00,180.62,180.77,180.49,180.49,18346.0,178.6776,178.826,178.549,178.549,18346.0
2024-06-20 12:30:00,180.5,180.52,180.17,180.3,39731.0,178.5589,178.5787,178.2324,178.361,39731.0
2024-06-20 12:35:00,180.27,180.39,180.19,180.3,24355.0,178.3313,178.45,178.2522,178.361,24355.0
2024-06-20 12:40:00,180.31,180.57,180.29,180.52,12251.0,178.3709,178.6281,178.3511,178.5787,12251.0
2024-06-20 12:45:00,180.52,180.63,180.51,180.63,15699.0,178.5787,178.6875,178.5688,178.6875,15699.0
2024-06-20 12:50:00,180.61,180.79,180.61,180.71,12991.0,178.6677,178.8457,178.6677,178.7666,12991.0
2024-06-20 12:55:00,180.7,180.79,180.65,180.75,13793.0,178.7567,178.8457,178.7073,178.8062,13793.0
2024-06-20 13:00:00,180.72,180.72,180.52,180.61,18259.0,178.7765,178.7765,178.5787,178.6677,18259.0
2024-06-20 13:05:00,180.63,180.65,180.4,180.42,24995.0,178.6875,178.7073,178.4599,178.4797,24995.0
2024-06-20 13:10:00,180.42,180.61,180.42,180.59,8524.0,178.4797,178.6677,178.4797,178.6479,8524.0
2024-06-20 13:15:00,180.61,180.69,180.57,180.61,8115.0,178.6677,178.7468,178.6281,178.6677,8115.0
2024-06-20 13:20:00,180.6,180.62,180.51,180.52,12218.0,178.6578,178.6776,178.5688,178.5787,12218.0
2024-06-20 13:25:00,180.5,180.5,180.35,180.41,14035.0,178.5589,178.5589,178.4105,178.4698,14035.0
2024-06-20 13:30:00,180.42,180.51,180.22,180.33,31369.0,178.4797,178.5688,178.2819,178.3907,31369.0
2024-06-20 13:35:00,180.34,180.35,180.13,180.22,41201.0,178.4006,178.4105,178.1928,178.2819,41201.0
2024-06-20 13:40:00,180.23,180.6,180.22,180.6,18733.0,178.2918,178.6578,178.2819,178.6578,18733.0
2024-06-20 13:45:00,180.61,180.64,180.5,180.58,10899.0,178.6677,178.6974,178.5589,178.638,10899.0
2024-06-20 13:50:00,180.57,180.64,180.53,180.62,11507.0,178.6281,178.6974,178.5885,178.6776,11507.0
2024-06-20 13:55:00,180.6,180.73,180.6,180.66,11007.0,178.6578,178.7864,178.6578,178.7171,11007.0
2024-06-20 14:00:00,180.71,180.89,180.7,180.89,14160.0,178.7666,178.9447,178.7567,178.9447,14160.0
2024-06-20 14:05:00,180.9,180.93,180.81,180.86,16511.0,178.9546,178.9842,178.8655,178.915,16511.0
2024-06-20 14:10:00,180.87,180.91,180.77,180.83,18731.0,178.9249,178.9645,178.826,178.8853,18731.0
2024-06-20 14:15:00,180.86,180.91,180.84,180.9,17991.0,178.915,178.9645,178.8952,178.9546,17991.0
2024-06-20 14:20:00,180.87,181.02,180.79,181.02,12766.0,178.9249,179.0733,178.8457,179.0733,12766.0
2024-06-20 14:25:00,181.04,181.08,180.96,181.05,15471.0,179.0931,179.1326,179.0139,179.103,15471.0
2024-06-20 14:30:00,181.05,181.1,180.96,180.98,13766.0,179.103,179.1524,179.0139,179.0337,13766.0
2024-06-20 14:35:00,180.97,181.04,180.89,181.04,13347.0,179.0238,179.0931,178.9447,179.0931,13347.0
2024-06-20 14:40:00,181.05,181.09,180.94,181.0,8384.0,179.103,179.1425,178.9941,179.0535,8384.0
2024-06-20 14:45:00,181.0,181.1,180.97,181.09,15195.0,179.0535,179.1524,179.0238,179.1425,15195.0
2024-06-20 14:50:00,181.09,181.1,180.97,181.03,11583.0,179.1425,179.1524,179.0238,179.0832,11583.0
2024-06-20 14:55:00,181.03,181.19,181.03,181.05,13419.0,179.0832,179.2414,179.0832,179.103,13419.0
2024-06-20 15:00:00,181.02,181.07,180.74,180.84,23772.0,179.0733,179.1227,178.7963,178.8952,23772.0
2024-06-20 15:05:00,180.86,180.9,180.74,180.84,18119.0,178.915,178.9546,178.7963,178.8952,18119.0
2024-06-20 15:10:00,180.85,181.04,180.83,181.02,26876.0,178.9051,179.0931,178.8853,179.0733,26876.0
2024-06-20 15:15:00,181.0,181.01,180.8,180.81,17568.0,179.0535,179.0634,178.8556,178.8655,17568.0
2024-06-20 15:20:00,180.82,180.83,180.54,180.57,19856.0,178.8754,178.8853,178.5984,178.6281,19856.0
2024-06-20 15:25:00,180.57,180.94,180.57,180.93,21378.0,178.6281,178.9941,178.6281,178.9842,21378.0
2024-06-20 15:30:00,180.93,180.96,180.73,180.95,21309.0,178.9842,179.0139,178.7864,179.004,21309.0
2024-06-20 15:35:00,180.94,180.96,180.74,180.85,22642.0,178.9941,179.0139,178.7963,178.9051,22642.0
2024-06-20 15:40:00,180.86,181.01,180.84,180.96,20722.0,178.915,179.0634,178.8952,179.0139,20722.0
2024-06-20 15:45:00,180.95,181.05,180.86,180.86,58443.0,179.004,179.103,178.915,178.915,58443.0
2024-06-20 15:50:00,180.86,181.17,180.76,181.16,72016.0,178.915,179.2217,178.8161,179.2118,72016.0
2024-06-20 15:55:00,181.16,181.16,180.97,181.08,186056.0,179.2118,179.2118,179.0238,179.1326,186056.0
2024-06-21 09:30:00,182.0,182.0,181.44,181.74,82559.0,180.0427,180.0427,179.4888,179.7855,82559.0
2024-06-21 09:35:00,181.66,181.81,181.58,181.79,22330.0,179.7064,179.8548,179.6273,179.835,22330.0
2024-06-21 09:40:00,181.8,181.81,181.5,181.67,42674.0,179.8449,179.8548,179.5481,179.7163,42674.0
2024-06-21 09:45:00,181.67,181.71,181.28,181.64,81858.0,179.7163,179.7559,179.3305,179.6866,81858.0
2024-06-21 09:50:00,181.62,181.72,181.18,181.44,44347.0,179.6668,179.7657,179.2316,179.4888,44347.0
2024-06-21 09:55:00,181.42,181.56,181.34,181.38,20721.0,179.469,179.6075,179.3898,179.4294,20721.0
2024-06-21 10:00:00,181.42,181.82,181.41,181.69,16764.0,179.469,179.8647,179.4591,179.7361,16764.0
2024-06-21 10:05:00,181.68,181.8,181.55,181.74,21395.0,179.7262,179.8449,179.5976,179.7855,21395.0
2024-06-21 10:10:00,181.71,181.78,181.62,181.71,11816.0,179.7559,179.8251,179.6668,179.7559,11816.0
2024-06-21 10:15:00,181.71,181.81,181.67,181.78,32335.0,179.7559,179.8548,179.7163,179.8251,32335.0
2024-06-21 10:20:00,181.79,181.86,181.67,181.71,26259.0,179.835,179.9042,179.7163,179.7559,26259.0
2024-06-21 10:25:00,181.74,181.91,181.71,181.77,12297.0,179.7855,179.9537,179.7559,179.8152,12297.0
2024-06-21 10:30:00,181.77,181.81,181.62,181.76,17521.0,179.8152,179.8548,179.6668,179.8053,17521.0
2024-06-21 10:35:00,181.78,181.94,181.71,181.72,16507.0,179.8251,179.9834,179.7559,179.7657,16507.0
2024-06-21 10:40:00,181.66,181.67,181.55,181.6,14631.0,179.7064,179.7163,179.5976,179.647,14631.0
2024-06-21 10:45:00,181.61,181.9,181.59,181.9,23898.0,179.6569,179.9438,179.6371,179.9438,23898.0
2024-06-21 10:50:00,181.91,182.0,181.8,181.84,17752.0,179.9537,180.0427,179.8449,179.8845,17752.0
2024-06-21 10:55:00,181.84,181.85,181.72,181.81,19183.0,179.8845,179.8943,179.7657,179.8548,19183.0
2024-06-21 11:00:00,181.8,181.93,181.74,181.86,11472.0,179.8449,179.9735,179.7855,179.9042,11472.0
2024-06-21 11:05:00,181.85,181.93,181.82,181.89,8122.0,179.8943,179.9735,179.8647,179.9339,8122.0
2024-06-21 11:10:00,181.87,181.88,181.81,181.88,17319.0,179.9141,179.924,179.8548,179.924,17319.0
2024-06-21 11:15:00,181.87,181.9,181.76,181.9,10049.0,179.9141,179.9438,179.8053,179.9438,10049.0
2024-06-21 11:20:00,181.9,181.93,181.76,181.86,15109.0,179.9438,179.9735,179.8053,179.9042,15109.0
2024-06-21 11:25:00,181.87,181.9,181.66,181.66,17544.0,179.9141,179.9438,179.7064,179.7064,17544.0
2024-06-21 11:30:00,181.65,181.65,181.51,181.52,11518.0,179.6965,179.6965,179.558,179.5679,11518.0
2024-06-21 11:35:00,181.51,181.67,181.51,181.64,10642.0,179.558,179.7163,179.558,179.6866,10642.0
2024-06-21 11:40:00,181.63,181.75,181.6,181.66,22454.0,179.6767,179.7954,179.647,179.7064,22454.0
2024-06-21 11:45:00,181.63,181.81,181.61,181.77,8929.0,179.6767,179.8548,179.6569,179.8152,8929.0
2024-06-21 11:50:00,181.81,181.89,181.76,181.89,8073.0,179.8548,179.9339,179.8053,179.9339,8073.0
2024-06-21 11:55:00,181.89,181.89,181.8,181.89,28308.0,179.9339,179.9339,179.8449,179.9339,28308.0
2024-06-21 12:00:00,181.89,181.92,181.82,181.92,10157.0,179.9339,179.9636,179.8647,179.9636,10157.0
2024-06-21 12:05:00,181.91,181.91,181.82,181.84,10807.0,179.9537,179.9537,179.8647,179.8845,10807.0
2024-06-21 12:10:00,181.88,181.92,181.83,181.83,9469.0,179.924,179.9636,179.8746,179.8746,9469.0
2024-06-21 12:15:00,181.84,181.88,181.79,181.87,46948.0,179.8845,179.924,179.835,179.9141,46948.0
2024-06-21 12:20:00,181.87,181.94,181.86,181.87,7238.0,179.9141,179.9834,179.9042,179.9141,7238.0
2024-06-21 12:25:00,181.86,181.9,181.81,181.89,38255.0,179.9042,179.9438,179.8548,179.9339,38255.0
2024-06-21 12:30:00,181.9,181.91,181.78,181.82,13652.0,179.9438,179.9537,179.8251,179.8647,13652.0
2024-06-21 12:35:00,181.82,181.94,181.78,181.91,16684.0,179.8647,179.9834,179.8251,179.9537,16684.0
2024-06-21 12:40:00,181.92,181.99,181.88,181.92,10163.0,179.9636,180.0328,179.924,179.9636,10163.0
2024-06-21 12:45:00,181.93,181.96,181.87,181.89,14471.0,179.9735,180.0032,179.9141,179.9339,14471.0
2024-06-21 12:50:00,181.9,181.98,181.8,181.92,9287.0,179.9438,180.0229,179.8449,179.9636,9287.0
2024-06-21 12:55:00,181.89,181.89,181.78,181.78,8645.0,179.9339,179.9339,179.8251,179.8251,8645.0
2024-06-21 13:00:00,181.77,181.81,181.73,181.77,7106.0,179.8152,179.8548,179.7756,179.8152,7106.0
2024-06-21 13:05:00,181.76,181.79,181.64,181.67,7271.0,179.8053,179.835,179.6866,179.7163,7271.0
2024-06-21 13:10:00,181.7,181.74,181.6,181.6,8842.0,179.746,179.7855,179.647,179.647,8842.0
2024-06-21 13:15:00,181.6,181.67,181.53,181.53,13260.0,179.647,179.7163,179.5778,179.5778,13260.0
2024-06-21 13:20:00,181.46,181.55,181.38,181.38,9183.0,179.5085,179.5976,179.4294,179.4294,9183.0
2024-06-21 13:25:00,181.37,181.49,181.36,181.42,8257.0,179.4195,179.5382,179.4096,179.469,8257.0
2024-06-21 13:30:00,181.39,181.45,181.35,181.38,9914.0,179.4393,179.4986,179.3997,179.4294,9914.0
2024-06-21 13:35:00,181.38,181.41,181.27,181.41,11588.0,179.4294,179.4591,179.3206,179.4591,11588.0
2024-06-21 13:40:00,181.44,181.44,181.22,181.28,9029.0,179.4888,179.4888,179.2711,179.3305,9029.0
2024-06-21 13:45:00,181.31,181.41,181.3,181.37,8548.0,179.3602,179.4591,179.3503,179.4195,8548.0
2024-06-21 13:50:00,181.38,181.45,181.37,181.43,7419.0,179.4294,179.4986,179.4195,179.4789,7419.0
2024-06-21 13:55:00,181.44,181.46,181.26,181.28,9283.0,179.4888,179.5085,179.3107,179.3305,9283.0
2024-06-21 14:00:00,181.27,181.28,181.15,181.16,8362.0,179.3206,179.3305,179.2019,179.2118,8362.0
2024-06-21 14:05:00,181.19,181.26,181.14,181.22,13963.0,179.2414,179.3107,179.192,179.2711,13963.0
2024-06-21 14:10:00,181.23,181.39,181.21,181.36,12260.0,179.281,179.4393,179.2612,179.4096,12260.0
2024-06-21 14:15:00,181.37,181.5,181.37,181.46,13203.0,179.4195,179.5481,179.4195,179.5085,13203.0
2024-06-21 14:20:00,181.48,181.58,181.45,181.54,8563.0,179.5283,179.6273,179.4986,179.5877,8563.0
2024-06-21 14:25:00,181.56,181.68,181.54,181.67,12976.0,179.6075,179.7262,179.5877,179.7163,12976.0
2024-06-21 14:30:00,181.66,181.68,181.63,181.67,16846.0,179.7064,179.7262,179.6767,179.7163,16846.0
2024-06-21 14:35:00,181.66,181.73,181.57,181.65,41785.0,179.7064,179.7756,179.6174,179.6965,41785.0
2024-06-21 14:40:00,181.65,181.72,181.6,181.65,11444.0,179.6965,179.7657,179.647,179.6965,11444.0
2024-06-21 14:45:00,181.68,181.73,181.6,181.6,25709.0,179.7262,179.7756,179.647,179.647,25709.0
2024-06-21 14:50:00,181.61,181.64,181.54,181.54,19927.0,179.6569,179.6866,179.5877,179.5877,19927.0
2024-06-21 14:55:00,181.54,181.62,181.52,181.6,11672.0,179.5877,179.6668,179.5679,179.647,11672.0
2024-06-21 15:00:00,181.61,181.65,181.54,181.63,76733.0,179.6569,179.6965,179.5877,179.6767,76733.0
2024-06-21 15:05:00,181.62,181.71,181.62,181.66,42385.0,179.6668,179.7559,179.6668,179.7064,42385.0
2024-06-21 15:10:00,181.66,181.76,181.64,181.64,19650.0,179.7064,179.8053,179.6866,179.6866,19650.0
2024-06-21 15:15:00,181.64,181.75,181.63,181.73,19647.0,179.6866,179.7954,179.6767,179.7756,19647.0
2024-06-21 15:20:00,181.74,181.75,181.66,181.7,101459.0,179.7855,179.7954,179.7064,179.746,101459.0
2024-06-21 15:25:00,181.69,181.71,181.62,181.69,54810.0,179.7361,179.7559,179.6668,179.7361,54810.0
2024-06-21 15:30:00,181.7,181.77,181.65,181.75,33770.0,179.746,179.8152,179.6965,179.7954,33770.0
2024-06-21 15:35:00,181.75,181.9,181.73,181.86,38098.0,179.7954,179.9438,179.7756,179.9042,38098.0
2024-06-21 15:40:00,181.86,181.97,181.83,181.96,35927.0,179.9042,180.0131,179.8746,180.0032,35927.0
2024-06-21 15:45:00,181.95,181.95,181.85,181.86,31022.0,179.9933,179.9933,179.8943,179.9042,31022.0
2024-06-21 15:50:00,181.89,182.63,181.89,182.62,222230.0,179.9339,180.666,179.9339,180.6561,222230.0
2024-06-21 15:55:00,182.6,182.85,182.56,182.6,632536.0,180.6363,180.8836,180.5967,180.6363,632536.0
2024-06-24 09:30:00,182.64,183.0,182.52,182.67,98524.0,181.066,181.4229,180.9471,181.0958,98524.0
2024-06-24 09:35:00,182.64,182.68,182.46,182.67,46199.0,181.066,181.1057,180.8876,181.0958,46199.0
2024-06-24 09:40:00,182.68,182.81,182.47,182.57,36497.0,181.1057,181.2346,180.8975,180.9966,36497.0
2024-06-24 09:45:00,182.49,182.89,182.49,182.76,23529.0,180.9173,181.3139,180.9173,181.185,23529.0
2024-06-24 09:50:00,182.78,183.11,182.71,183.11,37070.0,181.2048,181.532,181.1354,181.532,37070.0
2024-06-24 09:55:00,183.12,183.21,183.0,183.12,21989.0,181.5419,181.6311,181.4229,181.5419,21989.0
2024-06-24 10:00:00,183.14,183.43,183.11,183.35,31719.0,181.5617,181.8492,181.532,181.7699,31719.0
2024-06-24 10:05:00,183.37,183.37,183.09,183.31,22633.0,181.7897,181.7897,181.5121,181.7302,22633.0
2024-06-24 10:10:00,183.29,183.34,183.21,183.3,22888.0,181.7104,181.76,181.6311,181.7203,22888.0
2024-06-24 10:15:00,183.33,183.33,182.94,183.16,22249.0,181.7501,181.7501,181.3634,181.5815,22249.0
2024-06-24 10:20:00,183.17,183.44,183.17,183.38,15429.0,181.5915,181.8591,181.5915,181.7996,15429.0
2024-06-24 10:25:00,183.4,183.41,182.74,182.81,19766.0,181.8195,181.8294,181.1652,181.2346,19766.0
2024-06-24 10:30:00,182.8,183.02,182.78,182.94,16844.0,181.2246,181.4427,181.2048,181.3634,16844.0
2024-06-24 10:35:00,182.91,183.01,182.88,182.95,9590.0,181.3337,181.4328,181.304,181.3733,9590.0
2024-06-24 10:40:00,182.89,182.89,182.37,182.5,9701.0,181.3139,181.3139,180.7983,180.9272,9701.0
2024-06-24 10:45:00,182.53,182.55,182.27,182.27,26265.0,180.957,180.9768,180.6992,180.6992,26265.0
2024-06-24 10:50:00,182.22,182.3,182.04,182.24,18555.0,180.6496,180.7289,180.4712,180.6695,18555.0
2024-06-24 10:55:00,182.24,182.47,182.18,182.43,16383.0,180.6695,180.8975,180.61,180.8578,16383.0
2024-06-24 11:00:00,182.43,182.48,182.39,182.42,14165.0,180.8578,180.9074,180.8182,180.8479,14165.0
2024-06-24 11:05:00,182.42,182.46,182.37,182.44,11414.0,180.8479,180.8876,180.7983,180.8677,11414.0
2024-06-24 11:10:00,182.43,182.58,182.39,182.58,15827.0,180.8578,181.0065,180.8182,181.0065,15827.0
2024-06-24 11:15:00,182.57,182.68,182.52,182.66,21150.0,180.9966,181.1057,180.9471,181.0858,21150.0
2024-06-24 11:20:00,182.67,182.73,182.62,182.62,13336.0,181.0958,181.1552,181.0462,181.0462,13336.0
2024-06-24 11:25:00,182.6,182.64,182.49,182.63,14964.0,181.0264,181.066,180.9173,181.0561,14964.0
2024-06-24 11:30:00,182.62,182.71,182.59,182.62,24139.0,181.0462,181.1354,181.0164,181.0462,24139.0
2024-06-24 11:35:00,182.62,182.69,182.61,182.68,10073.0,181.0462,181.1156,181.0363,181.1057,10073.0
2024-06-24 11:40:00,182.65,182.65,182.52,182.52,14512.0,181.0759,181.0759,180.9471,180.9471,14512.0
2024-06-24 11:45:00,182.51,182.62,182.43,182.45,19772.0,180.9371,181.0462,180.8578,180.8777,19772.0
2024-06-24 11:50:00,182.47,182.48,182.37,182.4,17646.0,180.8975,180.9074,180.7983,180.8281,17646.0
2024-06-24 11:55:00,182.39,182.39,182.22,182.3,10868.0,180.8182,180.8182,180.6496,180.7289,10868.0
2024-06-24 12:00:00,182.26,182.39,182.26,182.3,9359.0,180.6893,180.8182,180.6893,180.7289,9359.0
2024-06-24 12:05:00,182.28,182.32,182.23,182.29,9334.0,180.7091,180.7488,180.6596,180.719,9334.0
2024-06-24 12:10:00,182.28,182.31,182.17,182.18,9526.0,180.7091,180.7389,180.6001,180.61,9526.0
2024-06-24 12:15:00,182.19,182.31,182.19,182.29,8394.0,180.6199,180.7389,180.6199,180.719,8394.0
2024-06-24 12:20:00,182.29,182.33,182.24,182.31,6629.0,180.719,180.7587,180.6695,180.7389,6629.0
2024-06-24 12:25:00,182.32,182.37,182.26,182.31,5903.0,180.7488,180.7983,180.6893,180.7389,5903.0
2024-06-24 12:30:00,182.3,182.43,182.3,182.39,8663.0,180.7289,180.8578,180.7289,180.8182,8663.0
2024-06-24 12:35:00,182.38,182.43,182.35,182.38,4939.0,180.8083,180.8578,180.7785,180.8083,4939.0
2024-06-24 12:40:00,182.38,182.41,182.18,182.22,12680.0,180.8083,180.838,180.61,180.6496,12680.0
2024-06-24 12:45:00,182.21,182.3,182.19,182.28,11228.0,180.6397,180.7289,180.6199,180.7091,11228.0
2024-06-24 12:50:00,182.28,182.28,182.03,182.03,7119.0,180.7091,180.7091,180.4613,180.4613,7119.0
2024-06-24 12:55:00,182.05,182.12,181.95,182.04,8309.0,180.4811,180.5505,180.382,180.4712,8309.0
2024-06-24 13:00:00,182.05,182.08,181.99,182.05,9581.0,180.4811,180.5108,180.4216,180.4811,9581.0
2024-06-24 13:05:00,182.04,182.07,181.7,181.77,33651.0,180.4712,180.5009,180.1341,180.2035,33651.0
2024-06-24 13:10:00,181.77,181.81,181.66,181.72,10652.0,180.2035,180.2432,180.0945,180.1539,10652.0
2024-06-24 13:15:00,181.72,181.8,181.7,181.75,13003.0,180.1539,180.2333,180.1341,180.1837,13003.0
2024-06-24 13:20:00,181.77,181.8,181.65,181.65,9218.0,180.2035,180.2333,180.0846,180.0846,9218.0
2024-06-24 13:25:00,181.63,181.83,181.61,181.75,11915.0,180.0647,180.263,180.0449,180.1837,11915.0
2024-06-24 13:30:00,181.72,181.72,181.51,181.52,19063.0,180.1539,180.1539,179.9458,179.9557,19063.0
2024-06-24 13:35:00,181.53,181.77,181.53,181.77,26023.0,179.9656,180.2035,179.9656,180.2035,26023.0
2024-06-24 13:40:00,181.76,181.76,181.66,181.7,10495.0,180.1936,180.1936,180.0945,180.1341,10495.0
2024-06-24 13:45:00,181.7,181.73,181.64,181.7,16339.0,180.1341,180.1639,180.0746,180.1341,16339.0
2024-06-24 13:50:00,181.69,181.71,181.6,181.69,8159.0,180.1242,180.144,180.035,180.1242,8159.0
2024-06-24 13:55:00,181.7,181.78,181.66,181.68,7473.0,180.1341,180.2134,180.0945,180.1143,7473.0
2024-06-24 14:00:00,181.66,181.72,181.57,181.64,14287.0,180.0945,180.1539,180.0052,180.0746,14287.0
2024-06-24 14:05:00,181.63,181.71,181.61,181.66,19322.0,180.0647,180.144,180.0449,180.0945,19322.0
2024-06-24 14:10:00,181.65,181.67,181.57,181.58,9193.0,180.0846,180.1044,180.0052,180.0152,9193.0
2024-06-24 14:15:00,181.58,181.65,181.51,181.65,21685.0,180.0152,180.0846,179.9458,180.0846,21685.0
2024-06-24 14:20:00,181.66,181.76,181.65,181.71,10075.0,180.0945,180.1936,180.0846,180.144,10075.0
2024-06-24 14:25:00,181.71,181.73,181.64,181.72,21134.0,180.144,180.1639,180.0746,180.1539,21134.0
2024-06-24 14:30:00,181.71,181.76,181.67,181.68,23832.0,180.144,180.1936,180.1044,180.1143,23832.0
2024-06-24 14:35:00,181.67,181.87,181.67,181.83,30772.0,180.1044,180.3027,180.1044,180.263,30772.0
2024-06-24 14:40:00,181.83,181.9,181.77,181.89,14275.0,180.263,180.3324,180.2035,180.3225,14275.0
2024-06-24 14:45:00,181.89,182.07,181.88,182.05,13507.0,180.3225,180.5009,180.3126,180.4811,13507.0
2024-06-24 14:50:00,182.07,182.15,182.03,182.08,14350.0,180.5009,180.5802,180.4613,180.5108,14350.0
2024-06-24 14:55:00,182.06,182.07,181.98,182.05,15115.0,180.491,180.5009,180.4117,180.4811,15115.0
2024-06-24 15:00:00,182.03,182.13,182.02,182.03,73622.0,180.4613,180.5604,180.4514,180.4613,73622.0
2024-06-24 15:05:00,182.04,182.13,182.03,182.12,11702.0,180.4712,180.5604,180.4613,180.5505,11702.0
2024-06-24 15:10:00,182.09,182.13,182.05,182.06,7668.0,180.5208,180.5604,180.4811,180.491,7668.0
2024-06-24 15:15:00,182.05,182.08,181.98,182.02,12155.0,180.4811,180.5108,180.4117,180.4514,12155.0
2024-06-24 15:20:00,182.02,182.06,181.96,182.0,21188.0,180.4514,180.491,180.3919,180.4315,21188.0
2024-06-24 15:25:00,181.99,182.08,181.97,182.03,17440.0,180.4216,180.5108,180.4018,180.4613,17440.0
2024-06-24 15:30:00,182.03,182.06,181.99,182.03,29226.0,180.4613,180.491,180.4216,180.4613,29226.0
2024-06-24 15:35:00,182.03,182.07,181.93,182.0,41673.0,180.4613,180.5009,180.3621,180.4315,41673.0
2024-06-24 15:40:00,182.0,182.03,181.89,181.92,39028.0,180.4315,180.4613,180.3225,180.3522,39028.0
2024-06-24 15:45:00,181.93,181.95,181.7,181.74,32816.0,180.3621,180.382,180.1341,180.1738,32816.0
2024-06-24 15:50:00,181.77,181.95,181.65,181.7,95720.0,180.2035,180.382,180.0846,180.1341,95720.0
2024-06-24 15:55:00,181.71,181.72,181.37,181.39,221900.0,180.144,180.1539,179.807,179.8268,221900.0
2024-06-25 09:30:00,181.63,181.63,181.09,181.14,97467.0,180.0647,180.0647,179.5294,179.5789,97467.0
2024-06-25 09:35:00,181.11,181.15,180.84,180.84,41572.0,179.5492,179.5889,179.2815,179.2815,41572.0
2024-06-25 09:40:00,180.86,181.11,180.86,181.07,24819.0,179.3014,179.5492,179.3014,179.5095,24819.0
2024-06-25 09:45:00,181.06,181.07,180.8,180.88,24323.0,179.4996,179.5095,179.2419,179.3212,24323.0
2024-06-25 09:50:00,180.87,181.06,180.84,180.93,13603.0,179.3113,179.4996,179.2815,179.3708,13603.0
2024-06-25 09:55:00,180.95,180.95,180.73,180.78,18552.0,179.3906,179.3906,179.1725,179.222,18552.0
2024-06-25 10:00:00,180.81,181.31,180.76,181.31,22455.0,179.2518,179.7475,179.2022,179.7475,22455.0
2024-06-25 10:05:00,181.3,181.36,181.12,181.2,27116.0,179.7376,179.797,179.5591,179.6384,27116.0
2024-06-25 10:10:00,181.21,181.54,181.21,181.54,20231.0,179.6483,179.9755,179.6483,179.9755,20231.0
2024-06-25 10:15:00,181.58,181.58,181.33,181.48,8598.0,180.0152,180.0152,179.7673,179.916,8598.0
2024-06-25 10:20:00,181.51,181.55,181.3,181.32,24359.0,179.9458,179.9854,179.7376,179.7574,24359.0
2024-06-25 10:25:00,181.3,181.33,181.2,181.25,14984.0,179.7376,179.7673,179.6384,179.688,14984.0
2024-06-25 10:30:00,181.26,181.38,181.11,181.33,14767.0,179.6979,179.8169,179.5492,179.7673,14767.0
2024-06-25 10:35:00,181.33,181.42,181.28,181.31,7351.0,179.7673,179.8565,179.7177,179.7475,7351.0
2024-06-25 10:40:00,181.31,181.4,181.22,181.22,7814.0,179.7475,179.8367,179.6583,179.6583,7814.0
2024-06-25 10:45:00,181.21,181.21,181.07,181.11,9527.0,179.6483,179.6483,179.5095,179.5492,9527.0
2024-06-25 10:50:00,181.12,181.13,181.01,181.08,14820.0,179.5591,179.569,179.4501,179.5195,14820.0
2024-06-25 10:55:00,181.08,181.13,181.04,181.11,14077.0,179.5195,179.569,179.4798,179.5492,14077.0
2024-06-25 11:00:00,181.13,181.14,181.05,181.07,9126.0,179.569,179.5789,179.4897,179.5095,9126.0
2024-06-25 11:05:00,181.06,181.06,180.94,180.96,10530.0,179.4996,179.4996,179.3807,179.4005,10530.0
2024-06-25 11:10:00,180.96,181.02,180.92,181.0,8681.0,179.4005,179.46,179.3608,179.4402,8681.0
2024-06-25 11:15:00,181.02,181.12,180.98,181.07,10633.0,179.46,179.5591,179.4203,179.5095,10633.0
2024-06-25 11:20:00,181.09,181.15,180.97,181.01,14812.0,179.5294,179.5889,179.4104,179.4501,14812.0
2024-06-25 11:25:00,181.0,181.04,180.91,181.04,10137.0,179.4402,179.4798,179.3509,179.4798,10137.0
2024-06-25 11:30:00,181.01,181.07,181.0,181.07,15297.0,179.4501,179.5095,179.4402,179.5095,15297.0
2024-06-25 11:35:00,181.07,181.08,180.9,180.94,8468.0,179.5095,179.5195,179.341,179.3807,8468.0
2024-06-25 11:40:00,180.89,181.06,180.88,181.06,6617.0,179.3311,179.4996,179.3212,179.4996,6617.0
2024-06-25 11:45:00,181.05,181.19,181.04,181.16,7909.0,179.4897,179.6285,179.4798,179.5988,7909.0
2024-06-25 11:50:00,181.18,181.31,181.14,181.3,11520.0,179.6186,179.7475,179.5789,179.7376,11520.0
2024-06-25 11:55:00,181.31,181.31,181.11,181.15,4111.0,179.7475,179.7475,179.5492,179.5889,4111.0
2024-06-25 12:00:00,181.12,181.16,181.0,181.0,7941.0,179.5591,179.5988,179.4402,179.4402,7941.0
2024-06-25 12:05:00,181.01,181.07,180.96,180.96,6775.0,179.4501,179.5095,179.4005,179.4005,6775.0
2024-06-25 12:10:00,180.93,181.0,180.9,180.99,5792.0,179.3708,179.4402,179.341,179.4302,5792.0
2024-06-25 12:15:00,180.98,180.98,180.7,180.73,8582.0,179.4203,179.4203,179.1427,179.1725,8582.0
2024-06-25 12:20:00,180.7,180.76,180.62,180.7,9048.0,179.1427,179.2022,179.0634,179.1427,9048.0
2024-06-25 12:25:00,180.71,180.8,180.65,180.66,7034.0,179.1527,179.2419,179.0932,179.1031,7034.0
2024-06-25 12:30:00,180.64,180.64,180.39,180.41,20440.0,179.0833,179.0833,178.8354,178.8552,20440.0
2024-06-25 12:35:00,180.4,180.52,180.39,180.51,25241.0,178.8453,178.9643,178.8354,178.9544,25241.0
2024-06-25 12:40:00,180.52,180.54,180.42,180.46,14246.0,178.9643,178.9841,178.8652,178.9048,14246.0
2024-06-25 12:45:00,180.43,180.43,180.25,180.43,17239.0,178.8751,178.8751,178.6966,178.8751,17239.0
2024-06-25 12:50:00,180.45,180.48,180.3,180.34,9581.0,178.8949,178.9246,178.7462,178.7858,9581.0
2024-06-25 12:55:00,180.36,180.36,180.22,180.29,10583.0,178.8057,178.8057,178.6669,178.7363,10583.0
2024-06-25 13:00:00,180.27,180.27,180.14,180.16,18049.0,178.7164,178.7164,178.5876,178.6074,18049.0
2024-06-25 13:05:00,180.14,180.25,180.12,180.24,10076.0,178.5876,178.6966,178.5677,178.6867,10076.0
2024-06-25 13:10:00,180.26,180.36,180.23,180.34,7712.0,178.7065,178.8057,178.6768,178.7858,7712.0
2024-06-25 13:15:00,180.34,180.34,180.25,180.31,8254.0,178.7858,178.7858,178.6966,178.7561,8254.0
2024-06-25 13:20:00,180.29,180.35,180.28,180.3,5729.0,178.7363,178.7958,178.7264,178.7462,5729.0
2024-06-25 13:25:00,180.33,180.35,180.27,180.35,11395.0,178.7759,178.7958,178.7164,178.7958,11395.0
2024-06-25 13:30:00,180.37,180.37,180.27,180.3,10963.0,178.8156,178.8156,178.7164,178.7462,10963.0
2024-06-25 13:35:00,180.28,180.32,180.23,180.28,8543.0,178.7264,178.766,178.6768,178.7264,8543.0
2024-06-25 13:40:00,180.27,180.33,180.26,180.31,7557.0,178.7164,178.7759,178.7065,178.7561,7557.0
2024-06-25 13:45:00,180.28,180.36,180.25,180.29,12024.0,178.7264,178.8057,178.6966,178.7363,12024.0
2024-06-25 13:50:00,180.29,180.33,180.23,180.28,12415.0,178.7363,178.7759,178.6768,178.7264,12415.0
2024-06-25 13:55:00,180.31,180.32,180.24,180.26,4534.0,178.7561,178.766,178.6867,178.7065,4534.0
2024-06-25 14:00:00,180.26,180.38,180.26,180.38,8385.0,178.7065,178.8255,178.7065,178.8255,8385.0
2024-06-25 14:05:00,180.37,180.45,180.33,180.41,11726.0,178.8156,178.8949,178.7759,178.8552,11726.0
2024-06-25 14:10:00,180.43,180.53,180.41,180.41,9716.0,178.8751,178.9742,178.8552,178.8552,9716.0
2024-06-25 14:15:00,180.42,180.58,180.41,180.58,7059.0,178.8652,179.0238,178.8552,179.0238,7059.0
2024-06-25 14:20:00,180.58,180.63,180.54,180.61,8709.0,179.0238,179.0733,178.9841,179.0535,8709.0
2024-06-25 14:25:00,180.59,180.8,180.59,180.78,10535.0,179.0337,179.2419,179.0337,179.222,10535.0
2024-06-25 14:30:00,180.78,180.83,180.73,180.73,7736.0,179.222,179.2716,179.1725,179.1725,7736.0
2024-06-25 14:35:00,180.74,180.77,180.66,180.67,15057.0,179.1824,179.2121,179.1031,179.113,15057.0
2024-06-25 14:40:00,180.68,180.75,180.64,180.7,4657.0,179.1229,179.1923,179.0833,179.1427,4657.0
2024-06-25 14:45:00,180.7,180.72,180.4,180.52,12427.0,179.1427,179.1626,178.8453,178.9643,12427.0
2024-06-25 14:50:00,180.53,180.57,180.51,180.53,10331.0,178.9742,179.0139,178.9544,178.9742,10331.0
2024-06-25 14:55:00,180.55,180.63,180.52,180.62,8198.0,178.994,179.0733,178.9643,179.0634,8198.0
2024-06-25 15:00:00,180.62,180.68,180.58,180.68,7883.0,179.0634,179.1229,179.0238,179.1229,7883.0
2024-06-25 15:05:00,180.68,180.76,180.68,180.71,5398.0,179.1229,179.2022,179.1229,179.1527,5398.0
2024-06-25 15:10:00,180.69,180.76,180.66,180.74,3610.0,179.1328,179.2022,179.1031,179.1824,3610.0
2024-06-25 15:15:00,180.76,180.89,180.76,180.84,18028.0,179.2022,179.3311,179.2022,179.2815,18028.0
2024-06-25 15:20:00,180.85,180.9,180.82,180.89,7015.0,179.2914,179.341,179.2617,179.3311,7015.0
2024-06-25 15:25:00,180.88,180.95,180.81,180.89,13342.0,179.3212,179.3906,179.2518,179.3311,13342.0
2024-06-25 15:30:00,180.85,180.87,180.72,180.76,13378.0,179.2914,179.3113,179.1626,179.2022,13378.0
2024-06-25 15:35:00,180.76,180.76,180.62,180.66,23742.0,179.2022,179.2022,179.0634,179.1031,23742.0
2024-06-25 15:40:00,180.65,180.65,180.56,180.59,11210.0,179.0932,179.0932,179.0039,179.0337,11210.0
2024-06-25 15:45:00,180.59,180.61,180.43,180.44,92914.0,179.0337,179.0535,178.8751,178.885,92914.0
2024-06-25 15:50:00,180.44,180.45,180.2,180.38,122202.0,178.885,178.8949,178.647,178.8255,122202.0
2024-06-25 15:55:00,180.38,180.69,180.32,180.61,366400.0,178.8255,179.1328,178.766,179.0535,366400.0
2024-06-26 09:30:00,180.27,180.64,180.03,180.63,50653.0,178.7164,179.0833,178.4785,179.0733,50653.0
2024-06-26 09:35:00,180.65,180.8,180.46,180.56,23596.0,179.0932,179.2419,178.9048,179.0039,23596.0
2024-06-26 09:40:00,180.55,181.09,180.55,181.07,37111.0,178.994,179.5294,178.994,179.5095,37111.0
2024-06-26 09:45:00,180.99,181.08,180.82,180.96,10966.0,179.4302,179.5195,179.2617,179.4005,10966.0
2024-06-26 09:50:00,180.97,181.01,180.85,180.95,11177.0,179.4104,179.4501,179.2914,179.3906,11177.0
2024-06-26 09:55:00,180.96,180.98,180.7,180.81,10927.0,179.4005,179.4203,179.1427,179.2518,10927.0
2024-06-26 10:00:00,180.76,181.03,180.72,181.02,19002.0,179.2022,179.4699,179.1626,179.46,19002.0
2024-06-26 10:05:00,181.06,181.26,181.01,181.21,14974.0,179.4996,179.6979,179.4501,179.6483,14974.0
2024-06-26 10:10:00,181.15,181.3,181.04,181.3,11993.0,179.5889,179.7376,179.4798,179.7376,11993.0
2024-06-26 10:15:00,181.32,181.43,181.25,181.43,8689.0,179.7574,179.8664,179.688,179.8664,8689.0
2024-06-26 10:20:00,181.38,181.53,181.3,181.47,8941.0,179.8169,179.9656,179.7376,179.9061,8941.0
2024-06-26 10:25:00,181.47,181.67,181.37,181.38,10354.0,179.9061,180.1044,179.807,179.8169,10354.0
2024-06-26 10:30:00,181.35,181.67,181.35,181.5,14721.0,179.7871,180.1044,179.7871,179.9358,14721.0
2024-06-26 10:35:00,181.47,181.54,181.38,181.43,9279.0,179.9061,179.9755,179.8169,179.8664,9279.0
2024-06-26 10:40:00,181.46,181.64,181.43,181.61,4456.0,179.8962,180.0746,179.8664,180.0449,4456.0
2024-06-26 10:45:00,181.63,181.96,181.63,181.93,14118.0,180.0647,180.3919,180.0647,180.3621,14118.0
2024-06-26 10:50:00,181.95,181.96,181.76,181.95,11000.0,180.382,180.3919,180.1936,180.382,11000.0
2024-06-26 10:55:00,181.97,182.01,181.83,181.9,30372.0,180.4018,180.4414,180.263,180.3324,30372.0
2024-06-26 11:00:00,181.92,181.94,181.72,181.82,27638.0,180.3522,180.3721,180.1539,180.2531,27638.0
2024-06-26 11:05:00,181.83,181.96,181.79,181.93,15059.0,180.263,180.3919,180.2233,180.3621,15059.0
2024-06-26 11:10:00,181.92,181.96,181.55,181.56,9253.0,180.3522,180.3919,179.9854,179.9953,9253.0
2024-06-26 11:15:00,181.58,181.74,181.56,181.73,11602.0,180.0152,180.1738,179.9953,180.1639,11602.0
2024-06-26 11:20:00,181.73,181.97,181.72,181.94,22166.0,180.1639,180.4018,180.1539,180.3721,22166.0
2024-06-26 11:25:00,181.95,181.96,181.86,181.89,10069.0,180.382,180.3919,180.2927,180.3225,10069.0
2024-06-26 11:30:00,181.87,181.92,181.83,181.92,15475.0,180.3027,180.3522,180.263,180.3522,15475.0
2024-06-26 11:35:00,181.91,182.08,181.91,182.08,13918.0,180.3423,180.5108,180.3423,180.5108,13918.0
2024-06-26 11:40:00,182.07,182.24,182.05,182.24,12239.0,180.5009,180.6695,180.4811,180.6695,12239.0
2024-06-26 11:45:00,182.24,182.43,182.22,182.43,10358.0,180.6695,180.8578,180.6496,180.8578,10358.0
2024-06-26 11:50:00,182.43,182.66,182.43,182.65,16445.0,180.8578,181.0858,180.8578,181.0759,16445.0
2024-06-26 11:55:00,182.7,182.7,182.55,182.66,16689.0,181.1255,181.1255,180.9768,181.0858,16689.0
2024-06-26 12:00:00,182.7,182.7,182.54,182.6,7076.0,181.1255,181.1255,180.9669,181.0264,7076.0
2024-06-26 12:05:00,182.57,182.74,182.56,182.68,15672.0,180.9966,181.1652,180.9867,181.1057,15672.0
2024-06-26 12:10:00,182.69,182.77,182.6,182.64,18318.0,181.1156,181.1949,181.0264,181.066,18318.0
2024-06-26 12:15:00,182.66,182.66,182.5,182.53,13452.0,181.0858,181.0858,180.9272,180.957,13452.0
2024-06-26 12:20:00,182.56,182.6,182.49,182.52,9526.0,180.9867,181.0264,180.9173,180.9471,9526.0
2024-06-26 12:25:00,182.53,182.74,182.5,182.74,8810.0,180.957,181.1652,180.9272,181.1652,8810.0
2024-06-26 12:30:00,182.62,182.71,182.57,182.71,6694.0,181.0462,181.1354,180.9966,181.1354,6694.0
2024-06-26 12:35:00,182.72,182.78,182.63,182.7,16744.0,181.1453,181.2048,181.0561,181.1255,16744.0
2024-06-26 12:40:00,182.69,182.73,182.62,182.67,24962.0,181.1156,181.1552,181.0462,181.0958,24962.0
2024-06-26 12:45:00,182.7,182.83,182.66,182.69,14286.0,181.1255,181.2544,181.0858,181.1156,14286.0
2024-06-26 12:50:00,182.71,182.87,182.69,182.87,9381.0,181.1354,181.294,181.1156,181.294,9381.0
2024-06-26 12:55:00,182.87,182.95,182.79,182.95,9323.0,181.294,181.3733,181.2147,181.3733,9323.0
2024-06-26 13:00:00,182.95,183.0,182.89,183.0,9159.0,181.3733,181.4229,181.3139,181.4229,9159.0
2024-06-26 13:05:00,183.02,183.1,182.96,182.99,70647.0,181.4427,181.5221,181.3833,181.413,70647.0
2024-06-26 13:10:00,183.08,183.31,183.07,183.29,10611.0,181.5022,181.7302,181.4923,181.7104,10611.0
2024-06-26 13:15:00,183.28,183.28,182.87,182.87,12835.0,181.7005,181.7005,181.294,181.294,12835.0
2024-06-26 13:20:00,182.84,182.96,182.76,182.85,82580.0,181.2643,181.3833,181.185,181.2742,82580.0
2024-06-26 13:25:00,182.83,183.02,182.83,183.02,16693.0,181.2544,181.4427,181.2544,181.4427,16693.0
2024-06-26 13:30:00,183.0,183.07,182.98,183.07,12283.0,181.4229,181.4923,181.4031,181.4923,12283.0
2024-06-26 13:35:00,183.06,183.11,182.93,183.07,10343.0,181.4824,181.532,181.3535,181.4923,10343.0
2024-06-26 13:40:00,183.07,183.07,182.93,183.02,9234.0,181.4923,181.4923,181.3535,181.4427,9234.0
2024-06-26 13:45:00,183.02,183.08,182.99,183.07,9554.0,181.4427,181.5022,181.413,181.4923,9554.0
2024-06-26 13:50:00,183.07,183.22,183.07,183.19,35096.0,181.4923,181.641,181.4923,181.6113,35096.0
2024-06-26 13:55:00,183.2,183.41,183.18,183.34,42665.0,181.6212,181.8294,181.6014,181.76,42665.0
2024-06-26 14:00:00,183.33,183.33,183.11,183.16,11780.0,181.7501,181.7501,181.532,181.5815,11780.0
2024-06-26 14:05:00,183.15,183.23,183.13,183.15,8272.0,181.5716,181.6509,181.5518,181.5716,8272.0
2024-06-26 14:10:00,183.17,183.17,183.05,183.11,9799.0,181.5915,181.5915,181.4725,181.532,9799.0
2024-06-26 14:15:00,183.13,183.21,183.12,183.17,13478.0,181.5518,181.6311,181.5419,181.5915,13478.0
2024-06-26 14:20:00,183.18,183.35,183.18,183.35,9184.0,181.6014,181.7699,181.6014,181.7699,9184.0
2024-06-26 14:25:00,183.34,183.4,183.28,183.4,19968.0,181.76,181.8195,181.7005,181.8195,19968.0
2024-06-26 14:30:00,183.4,183.48,183.34,183.42,13270.0,181.8195,181.8988,181.76,181.8393,13270.0
2024-06-26 14:35:00,183.43,183.43,183.28,183.28,7059.0,181.8492,181.8492,181.7005,181.7005,7059.0
2024-06-26 14:40:00,183.27,183.3,183.21,183.25,10063.0,181.6906,181.7203,181.6311,181.6708,10063.0
2024-06-26 14:45:00,183.25,183.53,183.23,183.45,12368.0,181.6708,181.9483,181.6509,181.869,12368.0
2024-06-26 14:50:00,183.46,183.47,183.34,183.35,11656.0,181.879,181.8889,181.76,181.7699,11656.0
2024-06-26 14:55:00,183.34,183.34,183.17,183.2,14076.0,181.76,181.76,181.5915,181.6212,14076.0
2024-06-26 15:00:00,183.2,183.2,182.91,183.14,20137.0,181.6212,181.6212,181.3337,181.5617,20137.0
2024-06-26 15:05:00,183.17,183.26,183.12,183.14,19344.0,181.5915,181.6807,181.5419,181.5617,19344.0
2024-06-26 15:10:00,183.15,183.21,183.12,183.18,19300.0,181.5716,181.6311,181.5419,181.6014,19300.0
2024-06-26 15:15:00,183.2,183.28,183.16,183.19,18122.0,181.6212,181.7005,181.5815,181.6113,18122.0
2024-06-26 15:20:00,183.19,183.3,183.14,183.24,33853.0,181.6113,181.7203,181.5617,181.6608,33853.0
2024-06-26 15:25:00,183.27,183.35,183.26,183.31,27054.0,181.6906,181.7699,181.6807,181.7302,27054.0
2024-06-26 15:30:00,183.31,183.5,183.3,183.49,31448.0,181.7302,181.9186,181.7203,181.9087,31448.0
2024-06-26 15:35:00,183.49,183.59,183.42,183.55,45727.0,181.9087,182.0078,181.8393,181.9682,45727.0
2024-06-26 15:40:00,183.54,183.57,183.46,183.5,30325.0,181.9583,181.988,181.879,181.9186,30325.0
2024-06-26 15:45:00,183.49,183.49,183.21,183.27,51457.0,181.9087,181.9087,181.6311,181.6906,51457.0
2024-06-26 15:50:00,183.27,183.55,183.27,183.55,81288.0,181.6906,181.9682,181.6906,181.9682,81288.0
2024-06-26 15:55:00,183.54,183.7,183.29,183.33,264137.0,181.9583,182.1169,181.7104,181.7501,264137.0
2024-06-27 09:30:00,183.75,183.78,183.42,183.54,54413.0,182.1665,182.1962,181.8393,181.9583,54413.0
2024-06-27 09:35:00,183.56,183.74,183.37,183.52,35593.0,181.9781,182.1565,181.7897,181.9384,35593.0
2024-06-27 09:40:00,183.54,183.74,183.36,183.67,28349.0,181.9583,182.1565,181.7798,182.0871,28349.0
2024-06-27 09:45:00,183.68,183.7,183.35,183.35,17814.0,182.0971,182.1169,181.7699,181.7699,17814.0
2024-06-27 09:50:00,183.33,183.49,183.01,183.46,27292.0,181.7501,181.9087,181.4328,181.879,27292.0
2024-06-27 09:55:00,183.45,183.86,183.45,183.81,15819.0,181.869,182.2755,181.869,182.2259,15819.0
2024-06-27 10:00:00,183.79,184.19,183.79,184.04,17677.0,182.2061,182.6027,182.2061,182.454,17677.0
2024-06-27 10:05:00,184.05,184.12,183.85,183.99,10199.0,182.4639,182.5333,182.2656,182.4044,10199.0
2024-06-27 10:10:00,183.98,184.21,183.92,184.19,26040.0,182.3945,182.6225,182.335,182.6027,26040.0
2024-06-27 10:15:00,184.2,184.24,183.93,184.01,15344.0,182.6126,182.6522,182.3449,182.4242,15344.0
2024-06-27 10:20:00,184.01,184.17,183.9,183.98,18873.0,182.4242,182.5828,182.3152,182.3945,18873.0
2024-06-27 10:25:00,183.97,184.03,183.8,183.88,25641.0,182.3846,182.444,182.216,182.2953,25641.0
2024-06-27 10:30:00,183.85,183.88,183.64,183.78,16641.0,182.2656,182.2953,182.0574,182.1962,16641.0
2024-06-27 10:35:00,183.73,183.79,183.6,183.79,6668.0,182.1466,182.2061,182.0177,182.2061,6668.0
2024-06-27 10:40:00,183.77,183.96,183.66,183.9,19414.0,182.1863,182.3746,182.0772,182.3152,19414.0
2024-06-27 10:45:00,183.89,183.9,183.62,183.65,13029.0,182.3052,182.3152,182.0376,182.0673,13029.0
2024-06-27 10:50:00,183.68,183.68,183.35,183.57,11966.0,182.0971,182.0971,181.7699,181.988,11966.0
2024-06-27 10:55:00,183.61,183.75,183.52,183.59,13317.0,182.0277,182.1665,181.9384,182.0078,13317.0
2024-06-27 11:00:00,183.58,183.61,183.48,183.53,13425.0,181.9979,182.0277,181.8988,181.9483,13425.0
2024-06-27 11:05:00,183.49,183.58,183.42,183.47,10704.0,181.9087,181.9979,181.8393,181.8889,10704.0
2024-06-27 11:10:00,183.49,183.6,183.46,183.48,9538.0,181.9087,182.0177,181.879,181.8988,9538.0
2024-06-27 11:15:00,183.5,183.66,183.5,183.65,10258.0,181.9186,182.0772,181.9186,182.0673,10258.0
2024-06-27 11:20:00,183.63,183.63,183.45,183.47,8769.0,182.0475,182.0475,181.869,181.8889,8769.0
2024-06-27 11:25:00,183.49,183.58,183.23,183.36,21501.0,181.9087,181.9979,181.6509,181.7798,21501.0
2024-06-27 11:30:00,183.37,183.37,183.14,183.18,7571.0,181.7897,181.7897,181.5617,181.6014,7571.0
2024-06-27 11:35:00,183.21,183.34,183.13,183.34,16951.0,181.6311,181.76,181.5518,181.76,16951.0
2024-06-27 11:40:00,183.32,183.39,183.23,183.31,10507.0,181.7402,181.8096,181.6509,181.7302,10507.0
2024-06-27 11:45:00,183.32,183.41,183.29,183.41,6561.0,181.7402,181.8294,181.7104,181.8294,6561.0
2024-06-27 11:50:00,183.36,183.54,183.33,183.54,10261.0,181.7798,181.9583,181.7501,181.9583,10261.0
2024-06-27 11:55:00,183.54,183.58,183.44,183.58,10719.0,181.9583,181.9979,181.8591,181.9979,10719.0
2024-06-27 12:00:00,183.57,183.88,183.55,183.87,5747.0,181.988,182.2953,181.9682,182.2854,5747.0
2024-06-27 12:05:00,183.88,184.09,183.86,184.04,10773.0,182.2953,182.5035,182.2755,182.454,10773.0
2024-06-27 12:10:00,184.05,184.25,184.05,184.19,8759.0,182.4639,182.6621,182.4639,182.6027,8759.0
2024-06-27 12:15:00,184.21,184.34,184.11,184.14,11896.0,182.6225,182.7514,182.5234,182.5531,11896.0
2024-06-27 12:20:00,184.14,184.21,184.07,184.21,11912.0,182.5531,182.6225,182.4837,182.6225,11912.0
2024-06-27 12:25:00,184.27,184.33,184.1,184.13,7376.0,182.682,182.7415,182.5134,182.5432,7376.0
2024-06-27 12:30:00,184.14,184.32,184.14,184.31,7843.0,182.5531,182.7315,182.5531,182.7216,7843.0
2024-06-27 12:35:00,184.32,184.35,184.26,184.35,13962.0,182.7315,182.7613,182.6721,182.7613,13962.0
2024-06-27 12:40:00,184.34,184.41,184.24,184.41,9978.0,182.7514,182.8208,182.6522,182.8208,9978.0
2024-06-27 12:45:00,184.44,184.47,184.26,184.27,6818.0,182.8505,182.8802,182.6721,182.682,6818.0
2024-06-27 12:50:00,184.28,184.37,184.23,184.29,7259.0,182.6919,182.7811,182.6423,182.7018,7259.0
2024-06-27 12:55:00,184.28,184.29,184.08,184.08,41711.0,182.6919,182.7018,182.4936,182.4936,41711.0
2024-06-27 13:00:00,184.1,184.25,184.09,184.21,6593.0,182.5134,182.6621,182.5035,182.6225,6593.0
2024-06-27 13:05:00,184.18,184.29,184.18,184.22,11757.0,182.5927,182.7018,182.5927,182.6324,11757.0
2024-06-27 13:10:00,184.23,184.23,184.11,184.14,9479.0,182.6423,182.6423,182.5234,182.5531,9479.0
2024-06-27 13:15:00,184.13,184.16,184.03,184.04,6679.0,182.5432,182.5729,182.444,182.454,6679.0
2024-06-27 13:20:00,184.04,184.28,184.03,184.27,4948.0,182.454,182.6919,182.444,182.682,4948.0
2024-06-27 13:25:00,184.3,184.41,184.28,184.37,7620.0,182.7117,182.8208,182.6919,182.7811,7620.0
2024-06-27 13:30:00,184.38,184.38,184.28,184.34,5939.0,182.791,182.791,182.6919,182.7514,5939.0
2024-06-27 13:35:00,184.36,184.45,184.22,184.23,8639.0,182.7712,182.8604,182.6324,182.6423,8639.0
2024-06-27 13:40:00,184.27,184.37,184.23,184.23,5777.0,182.682,182.7811,182.6423,182.6423,5777.0
2024-06-27 13:45:00,184.24,184.32,184.24,184.27,8655.0,182.6522,182.7315,182.6522,182.682,8655.0
2024-06-27 13:50:00,184.27,184.29,184.24,184.26,5955.0,182.682,182.7018,182.6522,182.6721,5955.0
2024-06-27 13:55:00,184.27,184.29,184.09,184.11,6163.0,182.682,182.7018,182.5035,182.5234,6163.0
2024-06-27 14:00:00,184.07,184.08,183.72,183.83,17578.0,182.4837,182.4936,182.1367,182.2458,17578.0
2024-06-27 14:05:00,183.84,183.92,183.79,183.86,9858.0,182.2557,182.335,182.2061,182.2755,9858.0
2024-06-27 14:10:00,183.87,183.94,183.71,183.77,7245.0,182.2854,182.3548,182.1268,182.1863,7245.0
2024-06-27 14:15:00,183.79,183.81,183.6,183.71,12179.0,182.2061,182.2259,182.0177,182.1268,12179.0
2024-06-27 14:20:00,183.73,183.84,183.68,183.82,5984.0,182.1466,182.2557,182.0971,182.2358,5984.0
2024-06-27 14:25:00,183.8,183.81,183.74,183.75,8117.0,182.216,182.2259,182.1565,182.1665,8117.0
2024-06-27 14:30:00,183.73,183.76,183.65,183.74,14779.0,182.1466,182.1764,182.0673,182.1565,14779.0
2024-06-27 14:35:00,183.74,183.78,183.61,183.61,6234.0,182.1565,182.1962,182.0277,182.0277,6234.0
2024-06-27 14:40:00,183.57,183.67,183.56,183.63,20338.0,181.988,182.0871,181.9781,182.0475,20338.0
2024-06-27 14:45:00,183.61,183.73,183.57,183.72,10383.0,182.0277,182.1466,181.988,182.1367,10383.0
2024-06-27 14:50:00,183.73,183.87,183.7,183.8,8917.0,182.1466,182.2854,182.1169,182.216,8917.0
2024-06-27 14:55:00,183.82,183.94,183.82,183.91,5484.0,182.2358,182.3548,182.2358,182.3251,5484.0
2024-06-27 15:00:00,183.93,183.97,183.91,183.94,13616.0,182.3449,182.3846,182.3251,182.3548,13616.0
2024-06-27 15:05:00,183.93,184.03,183.87,183.98,5468.0,182.3449,182.444,182.2854,182.3945,5468.0
2024-06-27 15:10:00,183.98,184.09,183.98,184.09,10053.0,182.3945,182.5035,182.3945,182.5035,10053.0
2024-06-27 15:15:00,184.09,184.14,183.96,183.98,22859.0,182.5035,182.5531,182.3746,182.3945,22859.0
2024-06-27 15:20:00,183.97,184.09,183.97,184.04,29401.0,182.3846,182.5035,182.3846,182.454,29401.0
2024-06-27 15:25:00,184.03,184.23,184.03,184.23,10975.0,182.444,182.6423,182.444,182.6423,10975.0
2024-06-27 15:30:00,184.23,184.28,184.19,184.23,25570.0,182.6423,182.6919,182.6027,182.6423,25570.0
2024-06-27 15:35:00,184.23,184.28,184.22,184.26,24502.0,182.6423,182.6919,182.6324,182.6721,24502.0
2024-06-27 15:40:00,184.27,184.32,184.22,184.22,19858.0,182.682,182.7315,182.6324,182.6324,19858.0
2024-06-27 15:45:00,184.23,184.32,184.14,184.17,35890.0,182.6423,182.7315,182.5531,182.5828,35890.0
2024-06-27 15:50:00,184.16,184.3,184.14,184.15,42435.0,182.5729,182.7117,182.5531,182.563,42435.0
2024-06-27 15:55:00,184.14,184.45,184.13,184.45,208155.0,182.5531,182.8604,182.5432,182.8604,208155.0
2024-06-28 09:30:00,183.53,183.91,183.17,183.9,46371.0,181.9483,182.3251,181.5915,182.3152,46371.0
2024-06-28 09:35:00,183.87,184.01,183.66,183.91,17669.0,182.2854,182.4242,182.0772,182.3251,17669.0
2024-06-28 09:40:00,184.07,184.14,183.74,183.92,18907.0,182.4837,182.5531,182.1565,182.335,18907.0
2024-06-28 09:45:00,183.92,184.09,183.91,184.07,17056.0,182.335,182.5035,182.3251,182.4837,17056.0
2024-06-28 09:50:00,184.06,184.12,183.93,183.99,13701.0,182.4738,182.5333,182.3449,182.4044,13701.0
2024-06-28 09:55:00,184.02,184.05,183.86,183.98,19920.0,182.4341,182.4639,182.2755,182.3945,19920.0
2024-06-28 10:00:00,184.01,184.5,183.98,184.46,114976.0,182.4242,182.91,182.3945,182.8703,114976.0
2024-06-28 10:05:00,184.43,184.61,184.38,184.6,16014.0,182.8406,183.019,182.791,183.0091,16014.0
2024-06-28 10:10:00,184.62,184.71,184.4,184.56,19377.0,183.029,183.1182,182.8109,182.9695,19377.0
2024-06-28 10:15:00,184.52,184.54,184.07,184.15,23027.0,182.9298,182.9496,182.4837,182.563,23027.0
2024-06-28 10:20:00,184.17,184.39,184.16,184.24,18099.0,182.5828,182.8009,182.5729,182.6522,18099.0
2024-06-28 10:25:00,184.19,184.22,183.81,183.86,14879.0,182.6027,182.6324,182.2259,182.2755,14879.0
2024-06-28 10:30:00,183.87,184.21,183.87,184.12,11409.0,182.2854,182.6225,182.2854,182.5333,11409.0
2024-06-28 10:35:00,184.1,184.22,184.07,184.14,18620.0,182.5134,182.6324,182.4837,182.5531,18620.0
2024-06-28 10:40:00,184.14,184.25,184.03,184.25,20052.0,182.5531,182.6621,182.444,182.6621,20052.0
2024-06-28 10:45:00,184.26,184.42,184.21,184.42,12339.0,182.6721,182.8307,182.6225,182.8307,12339.0
2024-06-28 10:50:00,184.5,184.52,184.18,184.18,12134.0,182.91,182.9298,182.5927,182.5927,12134.0
2024-06-28 10:55:00,184.17,184.31,184.08,184.13,22915.0,182.5828,182.7216,182.4936,182.5432,22915.0
2024-06-28 11:00:00,184.11,184.11,183.75,183.83,25444.0,182.5234,182.5234,182.1665,182.2458,25444.0
2024-06-28 11:05:00,183.83,183.87,183.58,183.63,47776.0,182.2458,182.2854,181.9979,182.0475,47776.0
2024-06-28 11:10:00,183.6,183.7,183.5,183.5,19527.0,182.0177,182.1169,181.9186,181.9186,19527.0
2024-06-28 11:15:00,183.53,183.67,183.46,183.67,11567.0,181.9483,182.0871,181.879,182.0871,11567.0
2024-06-28 11:20:00,183.69,183.71,183.59,183.66,10471.0,182.107,182.1268,182.0078,182.0772,10471.0
2024-06-28 11:25:00,183.64,183.64,183.39,183.52,9689.0,182.0574,182.0574,181.8096,181.9384,9689.0
2024-06-28 11:30:00,183.51,183.73,183.42,183.72,12716.0,181.9285,182.1466,181.8393,182.1367,12716.0
2024-06-28 11:35:00,183.74,183.74,183.47,183.6,16623.0,182.1565,182.1565,181.8889,182.0177,16623.0
2024-06-28 11:40:00,183.61,183.64,183.35,183.47,52070.0,182.0277,182.0574,181.7699,181.8889,52070.0
2024-06-28 11:45:00,183.47,183.52,183.4,183.44,66910.0,181.8889,181.9384,181.8195,181.8591,66910.0
2024-06-28 11:50:00,183.44,183.57,183.33,183.35,9004.0,181.8591,181.988,181.7501,181.7699,9004.0
2024-06-28 11:55:00,183.35,183.41,183.31,183.37,6446.0,181.7699,181.8294,181.7302,181.7897,6446.0
2024-06-28 12:00:00,183.41,183.43,183.2,183.2,8478.0,181.8294,181.8492,181.6212,181.6212,8478.0
2024-06-28 12:05:00,183.18,183.18,182.81,182.81,37416.0,181.6014,181.6014,181.2346,181.2346,37416.0
2024-06-28 12:10:00,182.81,182.84,182.74,182.76,16249.0,181.2346,181.2643,181.1652,181.185,16249.0
2024-06-28 12:15:00,182.81,182.84,182.6,182.75,11510.0,181.2346,181.2643,181.0264,181.1751,11510.0
2024-06-28 12:20:00,182.75,182.87,182.64,182.86,8631.0,181.1751,181.294,181.066,181.2841,8631.0
2024-06-28 12:25:00,182.83,182.97,182.8,182.91,8764.0,181.2544,181.3932,181.2246,181.3337,8764.0
2024-06-28 12:30:00,182.91,182.96,182.59,182.64,13791.0,181.3337,181.3833,181.0164,181.066,13791.0
2024-06-28 12:35:00,182.64,182.7,182.34,182.34,17968.0,181.066,181.1255,180.7686,180.7686,17968.0
2024-06-28 12:40:00,182.31,182.52,182.24,182.5,32718.0,180.7389,180.9471,180.6695,180.9272,32718.0
2024-06-28 12:45:00,182.46,182.55,182.35,182.53,13217.0,180.8876,180.9768,180.7785,180.957,13217.0
2024-06-28 12:50:00,182.55,182.56,182.44,182.45,12601.0,180.9768,180.9867,180.8677,180.8777,12601.0
2024-06-28 12:55:00,182.43,182.61,182.42,182.56,13974.0,180.8578,181.0363,180.8479,180.9867,13974.0
2024-06-28 13:00:00,182.56,182.62,182.5,182.51,25980.0,180.9867,181.0462,180.9272,180.9371,25980.0
2024-06-28 13:05:00,182.54,182.65,182.47,182.64,12836.0,180.9669,181.0759,180.8975,181.066,12836.0
2024-06-28 13:10:00,182.65,182.75,182.59,182.72,10005.0,181.0759,181.1751,181.0164,181.1453,10005.0
2024-06-28 13:15:00,182.72,182.77,182.69,182.76,10099.0,181.1453,181.1949,181.1156,181.185,10099.0
2024-06-28 13:20:00,182.8,182.91,182.8,182.8,8389.0,181.2246,181.3337,181.2246,181.2246,8389.0
2024-06-28 13:25:00,182.79,182.79,182.58,182.59,17498.0,181.2147,181.2147,181.0065,181.0164,17498.0
2024-06-28 13:30:00,182.59,182.6,182.45,182.5,14931.0,181.0164,181.0264,180.8777,180.9272,14931.0
2024-06-28 13:35:00,182.5,182.61,182.48,182.61,16443.0,180.9272,181.0363,180.9074,181.0363,16443.0
2024-06-28 13:40:00,182.6,182.62,182.49,182.51,9768.0,181.0264,181.0462,180.9173,180.9371,9768.0
2024-06-28 13:45:00,182.53,182.55,182.48,182.51,9298.0,180.957,180.9768,180.9074,180.9371,9298.0
2024-06-28 13:50:00,182.54,182.56,182.49,182.52,8814.0,180.9669,180.9867,180.9173,180.9471,8814.0
2024-06-28 13:55:00,182.52,182.59,182.46,182.57,7307.0,180.9471,181.0164,180.8876,180.9966,7307.0
2024-06-28 14:00:00,182.56,182.78,182.53,182.78,15429.0,180.9867,181.2048,180.957,181.2048,15429.0
2024-06-28 14:05:00,182.77,182.77,182.68,182.71,19845.0,181.1949,181.1949,181.1057,181.1354,19845.0
2024-06-28 14:10:00,182.71,182.76,182.66,182.74,11820.0,181.1354,181.185,181.0858,181.1652,11820.0
2024-06-28 14:15:00,182.76,182.78,182.69,182.69,4360.0,181.185,181.2048,181.1156,181.1156,4360.0
2024-06-28 14:20:00,182.68,182.68,182.36,182.47,18793.0,181.1057,181.1057,180.7884,180.8975,18793.0
2024-06-28 14:25:00,182.47,182.62,182.41,182.42,48117.0,180.8975,181.0462,180.838,180.8479,48117.0
2024-06-28 14:30:00,182.4,182.44,182.36,182.42,14285.0,180.8281,180.8677,180.7884,180.8479,14285.0
2024-06-28 14:35:00,182.42,182.48,182.3,182.31,16306.0,180.8479,180.9074,180.7289,180.7389,16306.0
2024-06-28 14:40:00,182.31,182.4,182.22,182.22,19037.0,180.7389,180.8281,180.6496,180.6496,19037.0
2024-06-28 14:45:00,182.24,182.25,182.12,182.16,22125.0,180.6695,180.6794,180.5505,180.5902,22125.0
2024-06-28 14:50:00,182.18,182.33,182.16,182.29,8791.0,180.61,180.7587,180.5902,180.719,8791.0
2024-06-28 14:55:00,182.31,182.31,182.21,182.23,11887.0,180.7389,180.7389,180.6397,180.6596,11887.0
2024-06-28 15:00:00,182.23,182.24,182.08,182.11,41783.0,180.6596,180.6695,180.5108,180.5406,41783.0
2024-06-28 15:05:00,182.08,182.16,182.06,182.12,25595.0,180.5108,180.5902,180.491,180.5505,25595.0
2024-06-28 15:10:00,182.11,182.14,182.07,182.09,16951.0,180.5406,180.5703,180.5009,180.5208,16951.0
2024-06-28 15:15:00,182.1,182.18,182.06,182.18,40102.0,180.5307,180.61,180.491,180.61,40102.0
2024-06-28 15:20:00,182.17,182.21,182.08,182.11,15176.0,180.6001,180.6397,180.5108,180.5406,15176.0
2024-06-28 15:25:00,182.13,182.13,182.02,182.05,19290.0,180.5604,180.5604,180.4514,180.4811,19290.0
2024-06-28 15:30:00,182.06,182.09,181.47,181.72,60774.0,180.491,180.5208,179.9061,180.1539,60774.0
2024-06-28 15:35:00,181.73,181.97,181.73,181.95,39193.0,180.1639,180.4018,180.1639,180.382,39193.0
2024-06-28 15:40:00,181.93,182.27,181.92,182.13,87846.0,180.3621,180.6992,180.3522,180.5604,87846.0
2024-06-28 15:45:00,182.14,182.3,182.09,182.28,93347.0,180.5703,180.7289,180.5208,180.7091,93347.0
2024-06-28 15:50:00,182.28,182.43,182.0,182.14,161520.0,180.7091,180.8578,180.4315,180.5703,161520.0
2024-06-28 15:55:00,182.14,182.46,182.14,182.4,533550.0,180.5703,180.8876,180.5703,180.8281,533550.0
2024-07-01 09:30:00,183.11,183.46,182.83,183.02,60642.0,181.532,181.879,181.2544,181.4427,60642.0
2024-07-01 09:35:00,183.04,183.25,182.98,183.0,24176.0,181.4626,181.6708,181.4031,181.4229,24176.0
2024-07-01 09:40:00,183.0,183.06,182.7,182.87,46757.0,181.4229,181.4824,181.1255,181.294,46757.0
2024-07-01 09:45:00,182.84,183.27,182.8,183.01,55839.0,181.2643,181.6906,181.2246,181.4328,55839.0
2024-07-01 09:50:00,183.0,183.09,182.75,182.93,27011.0,181.4229,181.5121,181.1751,181.3535,27011.0
2024-07-01 09:55:00,182.97,183.12,182.94,183.03,38491.0,181.3932,181.5419,181.3634,181.4527,38491.0
2024-07-01 10:00:00,183.06,183.61,183.06,183.27,39781.0,181.4824,182.0277,181.4824,181.6906,39781.0
2024-07-01 10:05:00,183.27,183.35,183.17,183.33,25928.0,181.6906,181.7699,181.5915,181.7501,25928.0
2024-07-01 10:10:00,183.34,183.34,182.54,182.57,15242.0,181.76,181.76,180.9669,180.9966,15242.0
2024-07-01 10:15:00,182.53,182.94,182.39,182.93,21732.0,180.957,181.3634,180.8182,181.3535,21732.0
2024-07-01 10:20:00,182.93,183.11,182.76,182.92,23379.0,181.3535,181.532,181.185,181.3436,23379.0
2024-07-01 10:25:00,182.94,182.99,182.86,182.87,22797.0,181.3634,181.413,181.2841,181.294,22797.0
2024-07-01 10:30:00,182.91,182.94,182.69,182.79,35052.0,181.3337,181.3634,181.1156,181.2147,35052.0
2024-07-01 10:35:00,182.74,182.96,182.58,182.58,51191.0,181.1652,181.3833,181.0065,181.0065,51191.0
2024-07-01 10:40:00,182.57,182.73,182.31,182.56,14846.0,180.9966,181.1552,180.7389,180.9867,14846.0
2024-07-01 10:45:00,182.53,182.58,182.23,182.24,14599.0,180.957,181.0065,180.6596,180.6695,14599.0
2024-07-01 10:50:00,182.26,182.57,182.16,182.19,49172.0,180.6893,180.9966,180.5902,180.6199,49172.0
2024-07-01 10:55:00,182.15,182.47,182.07,182.39,19240.0,180.5802,180.8975,180.5009,180.8182,19240.0
2024-07-01 11:00:00,182.38,182.65,182.35,182.49,47696.0,180.8083,181.0759,180.7785,180.9173,47696.0
2024-07-01 11:05:00,182.52,182.77,182.45,182.66,20966.0,180.9471,181.1949,180.8777,181.0858,20966.0
2024-07-01 11:10:00,182.65,182.85,182.55,182.83,29164.0,181.0759,181.2742,180.9768,181.2544,29164.0
2024-07-01 11:15:00,182.83,182.83,182.58,182.61,8200.0,181.2544,181.2544,181.0065,181.0363,8200.0
2024-07-01 11:20:00,182.61,182.61,182.36,182.53,13481.0,181.0363,181.0363,180.7884,180.957,13481.0
2024-07-01 11:25:00,182.58,182.83,182.58,182.74,9005.0,181.0065,181.2544,181.0065,181.1652,9005.0
2024-07-01 11:30:00,182.74,182.81,182.67,182.81,21868.0,181.1652,181.2346,181.0958,181.2346,21868.0
2024-07-01 11:35:00,182.81,182.94,182.7,182.8,19786.0,181.2346,181.3634,181.1255,181.2246,19786.0
2024-07-01 11:40:00,182.8,182.89,182.59,182.59,12292.0,181.2246,181.3139,181.0164,181.0164,12292.0
2024-07-01 11:45:00,182.6,182.69,182.6,182.69,52245.0,181.0264,181.1156,181.0264,181.1156,52245.0
2024-07-01 11:50:00,182.69,182.77,182.63,182.68,55144.0,181.1156,181.1949,181.0561,181.1057,55144.0
2024-07-01 11:55:00,182.69,182.89,182.63,182.88,23137.0,181.1156,181.3139,181.0561,181.304,23137.0
2024-07-01 12:00:00,182.92,182.92,182.69,182.69,16420.0,181.3436,181.3436,181.1156,181.1156,16420.0
2024-07-01 12:05:00,182.69,182.97,182.69,182.96,20253.0,181.1156,181.3932,181.1156,181.3833,20253.0
2024-07-01 12:10:00,182.98,182.98,182.86,182.9,14112.0,181.4031,181.4031,181.2841,181.3238,14112.0
2024-07-01 12:15:00,182.87,182.88,182.79,182.81,9414.0,181.294,181.304,181.2147,181.2346,9414.0
2024-07-01 12:20:00,182.82,182.84,182.72,182.73,17523.0,181.2445,181.2643,181.1453,181.1552,17523.0
2024-07-01 12:25:00,182.74,182.87,182.73,182.82,24877.0,181.1652,181.294,181.1552,181.2445,24877.0
2024-07-01 12:30:00,182.82,182.82,182.68,182.72,8143.0,181.2445,181.2445,181.1057,181.1453,8143.0
2024-07-01 12:35:00,182.74,182.82,182.68,182.73,6712.0,181.1652,181.2445,181.1057,181.1552,6712.0
2024-07-01 12:40:00,182.74,182.83,182.72,182.78,17949.0,181.1652,181.2544,181.1453,181.2048,17949.0
2024-07-01 12:45:00,182.8,182.86,182.64,182.68,6473.0,181.2246,181.2841,181.066,181.1057,6473.0
2024-07-01 12:50:00,182.68,182.75,182.57,182.58,10181.0,181.1057,181.1751,180.9966,181.0065,10181.0
2024-07-01 12:55:00,182.65,182.76,182.63,182.76,77103.0,181.0759,181.185,181.0561,181.185,77103.0
2024-07-01 13:00:00,182.77,182.87,182.66,182.68,4832.0,181.1949,181.294,181.0858,181.1057,4832.0
2024-07-01 13:05:00,182.69,182.84,182.66,182.81,9941.0,181.1156,181.2643,181.0858,181.2346,9941.0
2024-07-01 13:10:00,182.81,182.93,182.8,182.93,5838.0,181.2346,181.3535,181.2246,181.3535,5838.0
2024-07-01 13:15:00,182.91,183.0,182.91,182.97,7385.0,181.3337,181.4229,181.3337,181.3932,7385.0
2024-07-01 13:20:00,182.98,182.99,182.72,182.77,9682.0,181.4031,181.413,181.1453,181.1949,9682.0
2024-07-01 13:25:00,182.8,182.94,182.8,182.91,3168.0,181.2246,181.3634,181.2246,181.3337,3168.0
2024-07-01 13:30:00,182.86,182.92,182.84,182.91,4669.0,181.2841,181.3436,181.2643,181.3337,4669.0
2024-07-01 13:35:00,182.92,182.97,182.87,182.94,7183.0,181.3436,181.3932,181.294,181.3634,7183.0
2024-07-01 13:40:00,182.92,182.98,182.88,182.88,8449.0,181.3436,181.4031,181.304,181.304,8449.0
2024-07-01 13:45:00,182.88,182.94,182.79,182.86,10323.0,181.304,181.3634,181.2147,181.2841,10323.0
2024-07-01 13:50:00,182.88,183.08,182.87,183.07,27656.0,181.304,181.5022,181.294,181.4923,27656.0
2024-07-01 13:55:00,183.05,183.19,183.02,183.19,11952.0,181.4725,181.6113,181.4427,181.6113,11952.0
2024-07-01 14:00:00,183.18,183.35,183.13,183.33,18524.0,181.6014,181.7699,181.5518,181.7501,18524.0
2024-07-01 14:05:00,183.32,183.53,183.3,183.52,59145.0,181.7402,181.9483,181.7203,181.9384,59145.0
2024-07-01 14:10:00,183.49,183.73,183.49,183.72,28442.0,181.9087,182.1466,181.9087,182.1367,28442.0
2024-07-01 14:15:00,183.72,183.85,183.72,183.85,16889.0,182.1367,182.2656,182.1367,182.2656,16889.0
2024-07-01 14:20:00,183.85,183.87,183.72,183.78,16339.0,182.2656,182.2854,182.1367,182.1962,16339.0
2024-07-01 14:25:00,183.76,183.79,183.57,183.58,13716.0,182.1764,182.2061,181.988,181.9979,13716.0
2024-07-01 14:30:00,183.58,183.6,183.46,183.6,12134.0,181.9979,182.0177,181.879,182.0177,12134.0
2024-07-01 14:35:00,183.59,183.6,183.51,183.58,10295.0,182.0078,182.0177,181.9285,181.9979,10295.0
2024-07-01 14:40:00,183.58,183.63,183.54,183.58,11126.0,181.9979,182.0475,181.9583,181.9979,11126.0
2024-07-01 14:45:00,183.58,183.58,183.38,183.42,11623.0,181.9979,181.9979,181.7996,181.8393,11623.0
2024-07-01 14:50:00,183.42,183.43,183.28,183.37,19730.0,181.8393,181.8492,181.7005,181.7897,19730.0
2024-07-01 14:55:00,183.37,183.37,183.24,183.3,32749.0,181.7897,181.7897,181.6608,181.7203,32749.0
2024-07-01 15:00:00,183.31,183.31,183.12,183.18,26418.0,181.7302,181.7302,181.5419,181.6014,26418.0
2024-07-01 15:05:00,183.2,183.35,183.2,183.25,20288.0,181.6212,181.7699,181.6212,181.6708,20288.0
2024-07-01 15:10:00,183.25,183.26,183.11,183.14,19432.0,181.6708,181.6807,181.532,181.5617,19432.0
2024-07-01 15:15:00,183.15,183.21,183.15,183.18,10277.0,181.5716,181.6311,181.5716,181.6014,10277.0
2024-07-01 15:20:00,183.17,183.17,182.93,183.08,346624.0,181.5915,181.5915,181.3535,181.5022,346624.0
2024-07-01 15:25:00,183.06,183.06,182.74,183.0,32894.0,181.4824,181.4824,181.1652,181.4229,32894.0
2024-07-01 15:30:00,182.98,183.17,182.94,183.17,18147.0,181.4031,181.5915,181.3634,181.5915,18147.0
2024-07-01 15:35:00,183.18,183.24,183.1,183.13,27019.0,181.6014,181.6608,181.5221,181.5518,27019.0
2024-07-01 15:40:00,183.13,183.21,183.07,183.07,17444.0,181.5518,181.6311,181.4923,181.4923,17444.0
2024-07-01 15:45:00,183.09,183.13,182.91,182.92,53275.0,181.5121,181.5518,181.3337,181.3436,53275.0
2024-07-01 15:50:00,182.92,183.2,182.92,183.15,47745.0,181.3436,181.6212,181.3436,181.5716,47745.0
2024-07-01 15:55:00,183.15,183.2,182.96,183.05,187396.0,181.5716,181.6212,181.3833,181.4725,187396.0
2024-07-02 09:30:00,183.89,184.5,183.86,184.46,50548.0,182.3052,182.91,182.2755,182.8703,50548.0
2024-07-02 09:35:00,184.43,184.53,184.17,184.31,28273.0,182.8406,182.9397,182.5828,182.7216,28273.0
2024-07-02 09:40:00,184.29,184.61,184.29,184.37,30782.0,182.7018,183.019,182.7018,182.7811,30782.0
2024-07-02 09:45:00,184.38,184.56,184.24,184.31,24237.0,182.791,182.9695,182.6522,182.7216,24237.0
2024-07-02 09:50:00,184.32,184.73,184.16,184.73,30556.0,182.7315,183.138,182.5729,183.138,30556.0
2024-07-02 09:55:00,184.76,184.76,184.44,184.55,29572.0,183.1677,183.1677,182.8505,182.9596,29572.0
2024-07-02 10:00:00,184.57,185.0,184.32,184.96,45922.0,182.9794,183.4057,182.7315,183.366,45922.0
2024-07-02 10:05:00,184.99,185.25,184.91,185.25,17543.0,183.3958,183.6535,183.3165,183.6535,17543.0
2024-07-02 10:10:00,185.18,185.19,184.71,185.02,13694.0,183.5841,183.594,183.1182,183.4255,13694.0
2024-07-02 10:15:00,185.03,185.13,184.88,185.09,35035.0,183.4354,183.5346,183.2867,183.4949,35035.0
2024-07-02 10:20:00,185.11,185.17,184.82,184.88,16261.0,183.5147,183.5742,183.2272,183.2867,16261.0
2024-07-02 10:25:00,184.91,185.27,184.91,185.23,13213.0,183.3165,183.6734,183.3165,183.6337,13213.0
2024-07-02 10:30:00,185.25,185.49,185.23,185.48,154081.0,183.6535,183.8915,183.6337,183.8815,154081.0
2024-07-02 10:35:00,185.49,185.67,185.4,185.45,54273.0,183.8915,184.0699,183.8022,183.8518,54273.0
2024-07-02 10:40:00,185.45,185.59,185.16,185.17,48575.0,183.8518,183.9906,183.5643,183.5742,48575.0
2024-07-02 10:45:00,185.17,185.32,185.02,185.12,29019.0,183.5742,183.7229,183.4255,183.5246,29019.0
2024-07-02 10:50:00,185.13,185.21,184.97,185.07,42162.0,183.5346,183.6139,183.3759,183.4751,42162.0
2024-07-02 10:55:00,185.07,185.17,184.99,185.01,36532.0,183.4751,183.5742,183.3958,183.4156,36532.0
2024-07-02 11:00:00,185.01,185.31,185.0,185.31,38362.0,183.4156,183.713,183.4057,183.713,38362.0
2024-07-02 11:05:00,185.31,185.44,185.24,185.33,24398.0,183.713,183.8419,183.6436,183.7328,24398.0
2024-07-02 11:10:00,185.33,185.41,185.23,185.3,20154.0,183.7328,183.8121,183.6337,183.7031,20154.0
2024-07-02 11:15:00,185.33,185.45,185.31,185.31,9242.0,183.7328,183.8518,183.713,183.713,9242.0
2024-07-02 11:20:00,185.32,185.49,185.19,185.48,22298.0,183.7229,183.8915,183.594,183.8815,22298.0
2024-07-02 11:25:00,185.51,185.58,185.46,185.53,10113.0,183.9113,183.9807,183.8617,183.9311,10113.0
2024-07-02 11:30:00,185.58,185.62,185.3,185.32,15052.0,183.9807,184.0203,183.7031,183.7229,15052.0
2024-07-02 11:35:00,185.32,185.48,185.31,185.42,12425.0,183.7229,183.8815,183.713,183.8221,12425.0
2024-07-02 11:40:00,185.43,185.52,185.4,185.43,12625.0,183.832,183.9212,183.8022,183.832,12625.0
2024-07-02 11:45:00,185.41,185.51,185.39,185.46,6670.0,183.8121,183.9113,183.7923,183.8617,6670.0
2024-07-02 11:50:00,185.51,185.58,185.49,185.49,7319.0,183.9113,183.9807,183.8915,183.8915,7319.0
2024-07-02 11:55:00,185.47,185.47,185.25,185.26,17679.0,183.8716,183.8716,183.6535,183.6634,17679.0
2024-07-02 12:00:00,185.26,185.31,185.05,185.16,22196.0,183.6634,183.713,183.4552,183.5643,22196.0
2024-07-02 12:05:00,185.15,185.23,185.08,185.08,25960.0,183.5544,183.6337,183.485,183.485,25960.0
2024-07-02 12:10:00,185.07,185.18,184.98,185.14,15603.0,183.4751,183.5841,183.3859,183.5445,15603.0
2024-07-02 12:15:00,185.12,185.32,185.12,185.32,6733.0,183.5246,183.7229,183.5246,183.7229,6733.0
2024-07-02 12:20:00,185.31,185.35,185.24,185.35,8565.0,183.713,183.7527,183.6436,183.7527,8565.0
2024-07-02 12:25:00,185.36,185.45,185.31,185.4,9468.0,183.7626,183.8518,183.713,183.8022,9468.0
2024-07-02 12:30:00,185.41,185.5,185.39,185.46,25122.0,183.8121,183.9014,183.7923,183.8617,25122.0
2024-07-02 12:35:00,185.45,185.46,185.31,185.31,6410.0,183.8518,183.8617,183.713,183.713,6410.0
2024-07-02 12:40:00,185.3,185.45,185.3,185.4,8930.0,183.7031,183.8518,183.7031,183.8022,8930.0
2024-07-02 12:45:00,185.41,185.56,185.38,185.56,11080.0,183.8121,183.9609,183.7824,183.9609,11080.0
2024-07-02 12:50:00,185.6,185.6,185.39,185.48,8535.0,184.0005,184.0005,183.7923,183.8815,8535.0
2024-07-02 12:55:00,185.47,185.52,185.44,185.52,17951.0,183.8716,183.9212,183.8419,183.9212,17951.0
2024-07-02 13:00:00,185.51,185.62,185.51,185.62,9684.0,183.9113,184.0203,183.9113,184.0203,9684.0
2024-07-02 13:05:00,185.63,185.78,185.61,185.72,13888.0,184.0303,184.179,184.0104,184.1195,13888.0
2024-07-02 13:10:00,185.77,185.89,185.73,185.82,16895.0,184.169,184.288,184.1294,184.2186,16895.0
2024-07-02 13:15:00,185.84,185.86,185.73,185.78,11586.0,184.2384,184.2583,184.1294,184.179,11586.0
2024-07-02 13:20:00,185.78,185.84,185.72,185.82,20332.0,184.179,184.2384,184.1195,184.2186,20332.0
2024-07-02 13:25:00,185.85,185.87,185.59,185.6,19072.0,184.2484,184.2682,183.9906,184.0005,19072.0
2024-07-02 13:30:00,185.61,185.63,185.44,185.61,8711.0,184.0104,184.0303,183.8419,184.0104,8711.0
2024-07-02 13:35:00,185.62,185.62,185.46,185.52,9892.0,184.0203,184.0203,183.8617,183.9212,9892.0
2024-07-02 13:40:00,185.5,185.52,185.34,185.49,7524.0,183.9014,183.9212,183.7428,183.8915,7524.0
2024-07-02 13:45:00,185.48,185.55,185.39,185.52,10171.0,183.8815,183.9509,183.7923,183.9212,10171.0
2024-07-02 13:50:00,185.54,185.78,185.54,185.77,43983.0,183.941,184.179,183.941,184.169,43983.0
2024-07-02 13:55:00,185.78,185.86,185.75,185.81,10784.0,184.179,184.2583,184.1492,184.2087,10784.0
2024-07-02 14:00:00,185.82,185.93,185.76,185.89,8535.0,184.2186,184.3277,184.1591,184.288,8535.0
2024-07-02 14:05:00,185.89,185.97,185.88,185.95,36082.0,184.288,184.3673,184.2781,184.3475,36082.0
2024-07-02 14:10:00,185.96,186.05,185.95,185.96,18532.0,184.3574,184.4466,184.3475,184.3574,18532.0
2024-07-02 14:15:00,185.99,186.06,185.95,186.06,12757.0,184.3871,184.4565,184.3475,184.4565,12757.0
2024-07-02 14:20:00,186.06,186.12,186.03,186.11,7664.0,184.4565,184.516,184.4268,184.5061,7664.0
2024-07-02 14:25:00,186.11,186.24,186.1,186.14,28904.0,184.5061,184.635,184.4962,184.5359,28904.0
2024-07-02 14:30:00,186.14,186.18,186.02,186.05,9682.0,184.5359,184.5755,184.4169,184.4466,9682.0
2024-07-02 14:35:00,186.07,186.17,186.01,186.09,10433.0,184.4665,184.5656,184.407,184.4863,10433.0
2024-07-02 14:40:00,186.11,186.21,186.06,186.21,27112.0,184.5061,184.6053,184.4565,184.6053,27112.0
2024-07-02 14:45:00,186.2,186.26,186.17,186.21,14491.0,184.5953,184.6548,184.5656,184.6053,14491.0
2024-07-02 14:50:00,186.21,186.26,186.19,186.2,12984.0,184.6053,184.6548,184.5854,184.5953,12984.0
2024-07-02 14:55:00,186.2,186.28,186.15,186.15,10355.0,184.5953,184.6746,184.5458,184.5458,10355.0
2024-07-02 15:00:00,186.15,186.21,186.06,186.09,16888.0,184.5458,184.6053,184.4565,184.4863,16888.0
2024-07-02 15:05:00,186.13,186.15,186.05,186.07,20597.0,184.5259,184.5458,184.4466,184.4665,20597.0
2024-07-02 15:10:00,186.08,186.16,186.06,186.15,17676.0,184.4764,184.5557,184.4565,184.5458,17676.0
2024-07-02 15:15:00,186.14,186.21,186.05,186.18,19728.0,184.5359,184.6053,184.4466,184.5755,19728.0
2024-07-02 15:20:00,186.17,186.18,186.11,186.15,109281.0,184.5656,184.5755,184.5061,184.5458,109281.0
2024-07-02 15:25:00,186.15,186.18,186.09,186.14,26106.0,184.5458,184.5755,184.4863,184.5359,26106.0
2024-07-02 15:30:00,186.13,186.25,186.09,186.18,30571.0,184.5259,184.6449,184.4863,184.5755,30571.0
2024-07-02 15:35:00,186.17,186.26,186.14,186.21,41526.0,184.5656,184.6548,184.5359,184.6053,41526.0
2024-07-02 15:40:00,186.22,186.3,186.22,186.3,22966.0,184.6152,184.6945,184.6152,184.6945,22966.0
2024-07-02 15:45:00,186.29,186.34,186.1,186.11,48982.0,184.6846,184.7341,184.4962,184.5061,48982.0
2024-07-02 15:50:00,186.11,186.36,186.11,186.36,85889.0,184.5061,184.754,184.5061,184.754,85889.0
2024-07-02 15:55:00,186.36,186.6,186.33,186.59,276007.0,184.754,184.9919,184.7242,184.982,276007.0
2024-07-03 09:30:00,187.16,187.54,186.96,187.48,93493.0,185.5471,185.9238,185.3488,185.8643,93493.0
2024-07-03 09:35:00,187.45,187.87,187.23,187.77,31003.0,185.8346,186.2509,185.6165,186.1518,31003.0
2024-07-03 09:40:00,187.79,187.8,187.47,187.65,47005.0,186.1716,186.1816,185.8544,186.0328,47005.0
2024-07-03 09:45:00,187.66,187.75,187.46,187.47,31148.0,186.0428,186.132,185.8445,185.8544,31148.0
2024-07-03 09:50:00,187.44,187.5,187.32,187.34,39422.0,185.8247,185.8841,185.7057,185.7255,39422.0
2024-07-03 09:55:00,187.36,187.61,187.3,187.47,21855.0,185.7453,185.9932,185.6859,185.8544,21855.0
2024-07-03 10:00:00,187.48,187.75,187.22,187.54,63964.0,185.8643,186.132,185.6065,185.9238,63964.0
2024-07-03 10:05:00,187.5,187.82,187.46,187.64,32705.0,185.8841,186.2014,185.8445,186.0229,32705.0
2024-07-03 10:10:00,187.64,187.96,187.64,187.94,22858.0,186.0229,186.3402,186.0229,186.3203,22858.0
2024-07-03 10:15:00,187.94,188.21,187.9,188.17,49384.0,186.3203,186.588,186.2807,186.5484,49384.0
2024-07-03 10:20:00,188.18,188.35,187.95,188.11,26957.0,186.5583,186.7268,186.3303,186.4889,26957.0
2024-07-03 10:25:00,188.13,188.13,187.89,188.09,55802.0,186.5087,186.5087,186.2708,186.4691,55802.0
2024-07-03 10:30:00,188.08,188.34,188.08,188.22,53613.0,186.4591,186.7169,186.4591,186.5979,53613.0
2024-07-03 10:35:00,188.18,188.33,188.0,188.26,54660.0,186.5583,186.707,186.3798,186.6376,54660.0
2024-07-03 10:40:00,188.25,188.47,188.25,188.36,24589.0,186.6277,186.8458,186.6277,186.7367,24589.0
2024-07-03 10:45:00,188.36,188.44,188.23,188.24,27826.0,186.7367,186.816,186.6078,186.6178,27826.0
2024-07-03 10:50:00,188.22,188.24,188.02,188.02,23711.0,186.5979,186.6178,186.3997,186.3997,23711.0
2024-07-03 10:55:00,187.99,188.02,187.59,187.59,17689.0,186.3699,186.3997,185.9734,185.9734,17689.0
2024-07-03 11:00:00,187.59,187.62,187.31,187.36,43283.0,185.9734,186.0031,185.6958,185.7453,43283.0
2024-07-03 11:05:00,187.34,187.7,187.34,187.67,41099.0,185.7255,186.0824,185.7255,186.0527,41099.0
2024-07-03 11:10:00,187.65,187.72,187.57,187.69,14690.0,186.0328,186.1022,185.9535,186.0725,14690.0
2024-07-03 11:15:00,187.71,187.79,187.54,187.54,11572.0,186.0923,186.1716,185.9238,185.9238,11572.0
2024-07-03 11:20:00,187.51,187.67,187.45,187.63,24723.0,185.894,186.0527,185.8346,186.013,24723.0
2024-07-03 11:25:00,187.63,187.66,187.39,187.39,28167.0,186.013,186.0428,185.7751,185.7751,28167.0
2024-07-03 11:30:00,187.39,187.48,187.14,187.16,24362.0,185.7751,185.8643,185.5272,185.5471,24362.0
2024-07-03 11:35:00,187.15,187.45,187.14,187.4,23403.0,185.5372,185.8346,185.5272,185.785,23403.0
2024-07-03 11:40:00,187.38,187.58,187.38,187.56,13368.0,185.7652,185.9634,185.7652,185.9436,13368.0
2024-07-03 11:45:00,187.56,187.65,187.49,187.58,14450.0,185.9436,186.0328,185.8742,185.9634,14450.0
2024-07-03 11:50:00,187.59,187.75,187.58,187.68,14040.0,185.9734,186.132,185.9634,186.0626,14040.0
2024-07-03 11:55:00,187.69,187.8,187.6,187.73,13381.0,186.0725,186.1816,185.9833,186.1122,13381.0
2024-07-03 12:00:00,187.71,187.79,187.6,187.76,14747.0,186.0923,186.1716,185.9833,186.1419,14747.0
2024-07-03 12:05:00,187.75,187.92,187.71,187.92,12320.0,186.132,186.3005,186.0923,186.3005,12320.0
2024-07-03 12:10:00,187.91,187.94,187.8,187.84,11888.0,186.2906,186.3203,186.1816,186.2212,11888.0
2024-07-03 12:15:00,187.83,187.96,187.73,187.73,13144.0,186.2113,186.3402,186.1122,186.1122,13144.0
2024-07-03 12:20:00,187.71,187.76,187.65,187.68,21365.0,186.0923,186.1419,186.0328,186.0626,21365.0
2024-07-03 12:25:00,187.67,187.78,187.65,187.68,17012.0,186.0527,186.1617,186.0328,186.0626,17012.0
2024-07-03 12:30:00,187.67,187.68,187.38,187.43,29649.0,186.0527,186.0626,185.7652,185.8147,29649.0
2024-07-03 12:35:00,187.41,187.6,187.33,187.52,17162.0,185.7949,185.9833,185.7156,185.904,17162.0
2024-07-03 12:40:00,187.51,187.51,187.36,187.46,21948.0,185.894,185.894,185.7453,185.8445,21948.0
2024-07-03 12:45:00,187.45,187.58,187.38,187.53,35414.0,185.8346,185.9634,185.7652,185.9139,35414.0
2024-07-03 12:50:00,187.51,188.02,187.48,188.02,99243.0,185.894,186.3997,185.8643,186.3997,99243.0
2024-07-03 12:55:00,188.03,188.04,187.74,187.82,219785.0,186.4096,186.4195,186.1221,186.2014,219785.0
2024-07-05 09:30:00,188.7,188.83,187.91,188.12,42044.0,187.0738,187.2027,186.2906,186.4988,42044.0
2024-07-05 09:35:00,188.13,188.34,187.91,188.09,31399.0,186.5087,186.7169,186.2906,186.4691,31399.0
2024-07-05 09:40:00,188.14,188.17,187.83,188.0,23058.0,186.5186,186.5484,186.2113,186.3798,23058.0
2024-07-05 09:45:00,188.01,188.12,187.77,187.99,28306.0,186.3897,186.4988,186.1518,186.3699,28306.0
2024-07-05 09:50:00,187.93,188.32,187.91,188.27,29445.0,186.3104,186.6971,186.2906,186.6475,29445.0
2024-07-05 09:55:00,188.24,188.64,188.2,188.61,30214.0,186.6178,187.0143,186.5781,186.9846,30214.0
2024-07-05 10:00:00,188.59,188.75,188.37,188.45,28116.0,186.9647,187.1234,186.7466,186.8259,28116.0
2024-07-05 10:05:00,188.46,188.56,187.85,187.91,33413.0,186.8359,186.935,186.2311,186.2906,33413.0
2024-07-05 10:10:00,187.91,188.18,187.76,188.16,15916.0,186.2906,186.5583,186.1419,186.5384,15916.0
2024-07-05 10:15:00,188.19,188.23,188.03,188.11,17785.0,186.5682,186.6078,186.4096,186.4889,17785.0
2024-07-05 10:20:00,188.09,188.31,188.04,188.24,10652.0,186.4691,186.6872,186.4195,186.6178,10652.0
2024-07-05 10:25:00,188.2,188.2,187.95,188.11,10173.0,186.5781,186.5781,186.3303,186.4889,10173.0
2024-07-05 10:30:00,188.08,188.31,187.96,188.14,34882.0,186.4591,186.6872,186.3402,186.5186,34882.0
2024-07-05 10:35:00,188.13,188.47,188.03,188.45,26168.0,186.5087,186.8458,186.4096,186.8259,26168.0
2024-07-05 10:40:00,188.49,188.54,188.37,188.4,14534.0,186.8656,186.9152,186.7466,186.7764,14534.0
2024-07-05 10:45:00,188.41,188.73,188.36,188.67,30487.0,186.7863,187.1035,186.7367,187.0441,30487.0
2024-07-05 10:50:00,188.66,188.67,188.57,188.64,28608.0,187.0341,187.0441,186.9449,187.0143,28608.0
2024-07-05 10:55:00,188.65,188.69,188.36,188.37,10608.0,187.0242,187.0639,186.7367,186.7466,10608.0
2024-07-05 11:00:00,188.38,188.51,188.32,188.48,8513.0,186.7566,186.8854,186.6971,186.8557,8513.0
2024-07-05 11:05:00,188.49,188.77,188.49,188.67,15061.0,186.8656,187.1432,186.8656,187.0441,15061.0
2024-07-05 11:10:00,188.65,188.79,188.62,188.69,8367.0,187.0242,187.163,186.9945,187.0639,8367.0
2024-07-05 11:15:00,188.69,188.7,188.55,188.57,8454.0,187.0639,187.0738,186.9251,186.9449,8454.0
2024-07-05 11:20:00,188.58,188.58,188.35,188.44,24340.0,186.9548,186.9548,186.7268,186.816,24340.0
2024-07-05 11:25:00,188.43,188.5,188.36,188.45,18282.0,186.8061,186.8755,186.7367,186.8259,18282.0
2024-07-05 11:30:00,188.47,188.56,188.44,188.47,10098.0,186.8458,186.935,186.816,186.8458,10098.0
2024-07-05 11:35:00,188.53,188.59,188.45,188.56,9079.0,186.9053,186.9647,186.8259,186.935,9079.0
2024-07-05 11:40:00,188.59,188.7,188.56,188.67,11957.0,186.9647,187.0738,186.935,187.0441,11957.0
2024-07-05 11:45:00,188.7,188.79,188.67,188.78,6170.0,187.0738,187.163,187.0441,187.1531,6170.0
2024-07-05 11:50:00,188.77,188.78,188.6,188.68,10531.0,187.1432,187.1531,186.9747,187.054,10531.0
2024-07-05 11:55:00,188.67,188.67,188.48,188.49,12563.0,187.0441,187.0441,186.8557,186.8656,12563.0
2024-07-05 12:00:00,188.49,188.49,188.27,188.29,9059.0,186.8656,186.8656,186.6475,186.6673,9059.0
2024-07-05 12:05:00,188.31,188.31,188.07,188.26,16869.0,186.6872,186.6872,186.4492,186.6376,16869.0
2024-07-05 12:10:00,188.25,188.29,188.16,188.24,5878.0,186.6277,186.6673,186.5384,186.6178,5878.0
2024-07-05 12:15:00,188.21,188.28,188.18,188.21,7882.0,186.588,186.6574,186.5583,186.588,7882.0
2024-07-05 12:20:00,188.23,188.31,188.18,188.28,10095.0,186.6078,186.6872,186.5583,186.6574,10095.0
2024-07-05 12:25:00,188.25,188.27,188.11,188.12,6707.0,186.6277,186.6475,186.4889,186.4988,6707.0
2024-07-05 12:30:00,188.13,188.13,187.96,188.11,25549.0,186.5087,186.5087,186.3402,186.4889,25549.0
2024-07-05 12:35:00,188.07,188.24,188.07,188.2,3871.0,186.4492,186.6178,186.4492,186.5781,3871.0
2024-07-05 12:40:00,188.18,188.18,188.04,188.08,9552.0,186.5583,186.5583,186.4195,186.4591,9552.0
2024-07-05 12:45:00,188.08,188.09,188.02,188.07,5054.0,186.4591,186.4691,186.3997,186.4492,5054.0
2024-07-05 12:50:00,188.06,188.15,188.02,188.08,9340.0,186.4393,186.5285,186.3997,186.4591,9340.0
2024-07-05 12:55:00,188.07,188.22,188.04,188.2,7080.0,186.4492,186.5979,186.4195,186.5781,7080.0
2024-07-05 13:00:00,188.2,188.25,188.04,188.07,12671.0,186.5781,186.6277,186.4195,186.4492,12671.0
2024-07-05 13:05:00,188.09,188.14,187.94,187.97,11790.0,186.4691,186.5186,186.3203,186.3501,11790.0
2024-07-05 13:10:00,187.95,188.02,187.95,187.99,26212.0,186.3303,186.3997,186.3303,186.3699,26212.0
2024-07-05 13:15:00,188.0,188.15,188.0,188.14,19480.0,186.3798,186.5285,186.3798,186.5186,19480.0
2024-07-05 13:20:00,188.13,188.19,188.12,188.17,10187.0,186.5087,186.5682,186.4988,186.5484,10187.0
2024-07-05 13:25:00,188.2,188.29,188.2,188.23,11169.0,186.5781,186.6673,186.5781,186.6078,11169.0
2024-07-05 13:30:00,188.24,188.33,188.21,188.33,3656.0,186.6178,186.707,186.588,186.707,3656.0
2024-07-05 13:35:00,188.33,188.42,188.3,188.41,6008.0,186.707,186.7962,186.6772,186.7863,6008.0
2024-07-05 13:40:00,188.39,188.55,188.32,188.52,7200.0,186.7665,186.9251,186.6971,186.8953,7200.0
2024-07-05 13:45:00,188.54,188.6,188.49,188.49,5845.0,186.9152,186.9747,186.8656,186.8656,5845.0
2024-07-05 13:50:00,188.49,188.58,188.47,188.53,42505.0,186.8656,186.9548,186.8458,186.9053,42505.0
2024-07-05 13:55:00,188.56,188.66,188.55,188.63,11281.0,186.935,187.0341,186.9251,187.0044,11281.0
2024-07-05 14:00:00,188.64,188.65,188.51,188.54,8326.0,187.0143,187.0242,186.8854,186.9152,8326.0
2024-07-05 14:05:00,188.55,188.74,188.52,188.73,24165.0,186.9251,187.1134,186.8953,187.1035,24165.0
2024-07-05 14:10:00,188.72,188.85,188.7,188.71,17635.0,187.0936,187.2225,187.0738,187.0837,17635.0
2024-07-05 14:15:00,188.72,188.79,188.72,188.77,10192.0,187.0936,187.163,187.0936,187.1432,10192.0
2024-07-05 14:20:00,188.79,188.8,188.71,188.79,8881.0,187.163,187.1729,187.0837,187.163,8881.0
2024-07-05 14:25:00,188.81,188.89,188.76,188.77,8824.0,187.1828,187.2622,187.1333,187.1432,8824.0
2024-07-05 14:30:00,188.78,188.83,188.71,188.8,8619.0,187.1531,187.2027,187.0837,187.1729,8619.0
2024-07-05 14:35:00,188.78,188.8,188.71,188.73,13747.0,187.1531,187.1729,187.0837,187.1035,13747.0
2024-07-05 14:40:00,188.74,188.85,188.72,188.85,16110.0,187.1134,187.2225,187.0936,187.2225,16110.0
2024-07-05 14:45:00,188.85,188.97,188.82,188.97,9640.0,187.2225,187.3415,187.1928,187.3415,9640.0
2024-07-05 14:50:00,188.97,188.99,188.93,188.95,7675.0,187.3415,187.3613,187.3018,187.3216,7675.0
2024-07-05 14:55:00,188.94,188.96,188.87,188.88,7276.0,187.3117,187.3316,187.2423,187.2522,7276.0
2024-07-05 15:00:00,188.88,188.93,188.84,188.92,13016.0,187.2522,187.3018,187.2126,187.2919,13016.0
2024-07-05 15:05:00,188.92,189.03,188.92,189.01,20460.0,187.2919,187.401,187.2919,187.3811,20460.0
2024-07-05 15:10:00,189.02,189.04,188.91,188.96,17010.0,187.391,187.4109,187.282,187.3316,17010.0
2024-07-05 15:15:00,188.96,189.2,188.95,189.2,13155.0,187.3316,187.5695,187.3216,187.5695,13155.0
2024-07-05 15:20:00,189.2,189.25,189.16,189.2,15265.0,187.5695,187.6191,187.5298,187.5695,15265.0
2024-07-05 15:25:00,189.2,189.2,189.04,189.04,23469.0,187.5695,187.5695,187.4109,187.4109,23469.0
2024-07-05 15:30:00,189.04,189.1,188.97,189.08,11705.0,187.4109,187.4703,187.3415,187.4505,11705.0
2024-07-05 15:35:00,189.07,189.1,189.0,189.0,13050.0,187.4406,187.4703,187.3712,187.3712,13050.0
2024-07-05 15:40:00,189.01,189.15,189.01,189.13,21618.0,187.3811,187.5199,187.3811,187.5001,21618.0
2024-07-05 15:45:00,189.13,189.16,189.05,189.1,27230.0,187.5001,187.5298,187.4208,187.4703,27230.0
2024-07-05 15:50:00,189.1,189.33,189.1,189.33,79640.0,187.4703,187.6984,187.4703,187.6984,79640.0
2024-07-05 15:55:00,189.32,189.42,189.18,189.27,144196.0,187.6885,187.7876,187.5497,187.6389,144196.0
2024-07-08 09:30:00,189.26,189.53,189.0,189.03,50395.0,187.629,187.8966,187.3712,187.401,50395.0
2024-07-08 09:35:00,188.99,189.44,188.92,189.36,25092.0,187.3613,187.8074,187.2919,187.7281,25092.0
2024-07-08 09:40:00,189.32,189.33,188.98,189.09,16920.0,187.6885,187.6984,187.3514,187.4604,16920.0
2024-07-08 09:45:00,189.11,189.23,188.98,188.98,11614.0,187.4803,187.5992,187.3514,187.3514,11614.0
2024-07-08 09:50:00,188.98,189.27,188.92,189.26,17888.0,187.3514,187.6389,187.2919,187.629,17888.0
2024-07-08 09:55:00,189.3,189.51,189.2,189.5,13000.0,187.6686,187.8768,187.5695,187.8669,13000.0
2024-07-08 10:00:00,189.52,190.01,189.33,189.97,27307.0,187.8867,188.3725,187.6984,188.3328,27307.0
2024-07-08 10:05:00,189.96,190.09,189.81,189.82,62548.0,188.3229,188.4518,188.1742,188.1841,62548.0
2024-07-08 10:10:00,189.81,189.88,189.7,189.82,17894.0,188.1742,188.2436,188.0652,188.1841,17894.0
2024-07-08 10:15:00,189.82,189.84,189.53,189.54,23355.0,188.1841,188.204,187.8966,187.9066,23355.0
2024-07-08 10:20:00,189.5,189.74,189.41,189.48,24538.0,187.8669,188.1048,187.7777,187.8471,24538.0
2024-07-08 10:25:00,189.48,189.5,189.31,189.34,25845.0,187.8471,187.8669,187.6785,187.7083,25845.0
2024-07-08 10:30:00,189.33,189.46,189.29,189.45,19758.0,187.6984,187.8272,187.6587,187.8173,19758.0
2024-07-08 10:35:00,189.47,189.65,189.23,189.64,17366.0,187.8372,188.0156,187.5992,188.0057,17366.0
2024-07-08 10:40:00,189.64,189.66,189.54,189.64,9062.0,188.0057,188.0255,187.9066,188.0057,9062.0
2024-07-08 10:45:00,189.65,189.68,189.52,189.56,7910.0,188.0156,188.0453,187.8867,187.9264,7910.0
2024-07-08 10:50:00,189.56,189.6,189.45,189.6,11172.0,187.9264,187.966,187.8173,187.966,11172.0
2024-07-08 10:55:00,189.61,189.81,189.6,189.77,14676.0,187.976,188.1742,187.966,188.1346,14676.0
2024-07-08 11:00:00,189.75,190.04,189.75,189.94,18523.0,188.1147,188.4022,188.1147,188.3031,18523.0
2024-07-08 11:05:00,189.92,189.93,189.76,189.81,12036.0,188.2833,188.2932,188.1247,188.1742,12036.0
2024-07-08 11:10:00,189.76,190.02,189.74,189.97,8055.0,188.1247,188.3824,188.1048,188.3328,8055.0
2024-07-08 11:15:00,190.03,190.03,189.94,189.97,4864.0,188.3923,188.3923,188.3031,188.3328,4864.0
2024-07-08 11:20:00,190.0,190.06,189.89,190.02,14268.0,188.3626,188.4221,188.2535,188.3824,14268.0
2024-07-08 11:25:00,189.97,190.08,189.96,190.03,9895.0,188.3328,188.4419,188.3229,188.3923,9895.0
2024-07-08 11:30:00,190.03,190.08,189.98,190.06,15486.0,188.3923,188.4419,188.3428,188.4221,15486.0
2024-07-08 11:35:00,190.06,190.06,189.92,190.04,7366.0,188.4221,188.4221,188.2833,188.4022,7366.0
2024-07-08 11:40:00,190.07,190.22,190.01,190.1,10347.0,188.432,188.5807,188.3725,188.4617,10347.0
2024-07-08 11:45:00,190.11,190.12,189.97,190.02,8014.0,188.4716,188.4816,188.3328,188.3824,8014.0
2024-07-08 11:50:00,190.01,190.03,189.83,189.88,7631.0,188.3725,188.3923,188.1941,188.2436,7631.0
2024-07-08 11:55:00,189.89,190.09,189.89,190.08,8853.0,188.2535,188.4518,188.2535,188.4419,8853.0
2024-07-08 12:00:00,190.07,190.07,189.82,189.84,5765.0,188.432,188.432,188.1841,188.204,5765.0
2024-07-08 12:05:00,189.81,189.81,189.62,189.62,8349.0,188.1742,188.1742,187.9859,187.9859,8349.0
2024-07-08 12:10:00,189.62,189.83,189.6,189.8,13725.0,187.9859,188.1941,187.966,188.1643,13725.0
2024-07-08 12:15:00,189.83,189.83,189.57,189.58,19335.0,188.1941,188.1941,187.9363,187.9462,19335.0
2024-07-08 12:20:00,189.6,189.64,189.42,189.49,4364.0,187.966,188.0057,187.7876,187.857,4364.0
2024-07-08 12:25:00,189.5,189.55,189.37,189.49,7556.0,187.8669,187.9165,187.738,187.857,7556.0
2024-07-08 12:30:00,189.49,189.49,189.27,189.28,4824.0,187.857,187.857,187.6389,187.6488,4824.0
2024-07-08 12:35:00,189.29,189.36,189.19,189.25,8365.0,187.6587,187.7281,187.5596,187.6191,8365.0
2024-07-08 12:40:00,189.25,189.34,189.19,189.2,9709.0,187.6191,187.7083,187.5596,187.5695,9709.0
2024-07-08 12:45:00,189.17,189.38,189.17,189.37,10229.0,187.5397,187.7479,187.5397,187.738,10229.0
2024-07-08 12:50:00,189.32,189.45,189.26,189.44,5229.0,187.6885,187.8173,187.629,187.8074,5229.0
2024-07-08 12:55:00,189.44,189.5,189.37,189.39,6731.0,187.8074,187.8669,187.738,187.7578,6731.0
2024-07-08 13:00:00,189.38,189.38,189.26,189.28,4826.0,187.7479,187.7479,187.629,187.6488,4826.0
2024-07-08 13:05:00,189.24,189.31,189.08,189.11,30839.0,187.6091,187.6785,187.4505,187.4803,30839.0
2024-07-08 13:10:00,189.14,189.26,189.14,189.22,15944.0,187.51,187.629,187.51,187.5893,15944.0
2024-07-08 13:15:00,189.19,189.25,189.03,189.11,10200.0,187.5596,187.6191,187.401,187.4803,10200.0
2024-07-08 13:20:00,189.07,189.09,188.88,188.98,10890.0,187.4406,187.4604,187.2522,187.3514,10890.0
2024-07-08 13:25:00,189.09,189.37,189.09,189.35,8332.0,187.4604,187.738,187.4604,187.7182,8332.0
2024-07-08 13:30:00,189.34,189.35,189.26,189.32,6049.0,187.7083,187.7182,187.629,187.6885,6049.0
2024-07-08 13:35:00,189.32,189.39,189.26,189.39,3911.0,187.6885,187.7578,187.629,187.7578,3911.0
2024-07-08 13:40:00,189.39,189.46,189.29,189.46,16814.0,187.7578,187.8272,187.6587,187.8272,16814.0
2024-07-08 13:45:00,189.45,189.47,189.35,189.37,5802.0,187.8173,187.8372,187.7182,187.738,5802.0
2024-07-08 13:50:00,189.39,189.39,189.26,189.31,4030.0,187.7578,187.7578,187.629,187.6785,4030.0
2024-07-08 13:55:00,189.29,189.32,189.25,189.3,6293.0,187.6587,187.6885,187.6191,187.6686,6293.0
2024-07-08 14:00:00,189.26,189.26,189.05,189.13,5020.0,187.629,187.629,187.4208,187.5001,5020.0
2024-07-08 14:05:00,189.1,189.1,188.99,189.06,11466.0,187.4703,187.4703,187.3613,187.4307,11466.0
2024-07-08 14:10:00,189.08,189.1,189.06,189.09,3926.0,187.4505,187.4703,187.4307,187.4604,3926.0
2024-07-08 14:15:00,189.11,189.16,189.03,189.03,10579.0,187.4803,187.5298,187.401,187.401,10579.0
2024-07-08 14:20:00,188.99,189.11,188.94,189.08,11407.0,187.3613,187.4803,187.3117,187.4505,11407.0
2024-07-08 14:25:00,189.1,189.14,189.05,189.08,20985.0,187.4703,187.51,187.4208,187.4505,20985.0
2024-07-08 14:30:00,189.08,189.17,188.99,189.17,31543.0,187.4505,187.5397,187.3613,187.5397,31543.0
2024-07-08 14:35:00,189.14,189.18,189.09,189.18,8015.0,187.51,187.5497,187.4604,187.5497,8015.0
2024-07-08 14:40:00,189.18,189.18,188.89,188.91,13109.0,187.5497,187.5497,187.2622,187.282,13109.0
2024-07-08 14:45:00,188.91,189.11,188.87,189.11,29361.0,187.282,187.4803,187.2423,187.4803,29361.0
2024-07-08 14:50:00,189.11,189.21,189.09,189.15,33061.0,187.4803,187.5794,187.4604,187.5199,33061.0
2024-07-08 14:55:00,189.17,189.27,189.17,189.23,11298.0,187.5397,187.6389,187.5397,187.5992,11298.0
2024-07-08 15:00:00,189.24,189.37,189.18,189.35,6388.0,187.6091,187.738,187.5497,187.7182,6388.0
2024-07-08 15:05:00,189.27,189.33,189.21,189.23,9594.0,187.6389,187.6984,187.5794,187.5992,9594.0
2024-07-08 15:10:00,189.23,189.31,189.23,189.26,8472.0,187.5992,187.6785,187.5992,187.629,8472.0
2024-07-08 15:15:00,189.27,189.3,189.23,189.3,6093.0,187.6389,187.6686,187.5992,187.6686,6093.0
2024-07-08 15:20:00,189.31,189.43,189.31,189.42,12877.0,187.6785,187.7975,187.6785,187.7876,12877.0
2024-07-08 15:25:00,189.42,189.47,189.3,189.33,12772.0,187.7876,187.8372,187.6686,187.6984,12772.0
2024-07-08 15:30:00,189.31,189.36,189.13,189.13,13481.0,187.6785,187.7281,187.5001,187.5001,13481.0
2024-07-08 15:35:00,189.12,189.14,188.92,189.13,13118.0,187.4902,187.51,187.2919,187.5001,13118.0
2024-07-08 15:40:00,189.13,189.21,189.04,189.16,25236.0,187.5001,187.5794,187.4109,187.5298,25236.0
2024-07-08 15:45:00,189.13,189.22,189.09,189.15,16558.0,187.5001,187.5893,187.4604,187.5199,16558.0
2024-07-08 15:50:00,189.18,189.51,189.18,189.48,27114.0,187.5497,187.8768,187.5497,187.8471,27114.0
2024-07-08 15:55:00,189.49,189.62,189.36,189.42,110221.0,187.857,187.9859,187.7281,187.7876,110221.0
2024-07-09 09:30:00,189.18,189.7,189.05,189.7,53276.0,187.5497,188.0652,187.4208,188.0652,53276.0
2024-07-09 09:35:00,189.7,189.76,189.59,189.61,18523.0,188.0652,188.1247,187.9561,187.976,18523.0
2024-07-09 09:40:00,189.6,189.91,189.6,189.65,13069.0,187.966,188.2734,187.966,188.0156,13069.0
2024-07-09 09:45:00,189.63,189.69,189.54,189.56,15812.0,187.9958,188.0553,187.9066,187.9264,15812.0
2024-07-09 09:50:00,189.57,189.88,189.57,189.87,10861.0,187.9363,188.2436,187.9363,188.2337,10861.0
2024-07-09 09:55:00,189.86,189.91,189.7,189.8,13452.0,188.2238,188.2734,188.0652,188.1643,13452.0
2024-07-09 10:00:00,189.81,189.96,189.65,189.71,14829.0,188.1742,188.3229,188.0156,188.0751,14829.0
2024-07-09 10:05:00,189.67,189.71,189.47,189.63,23220.0,188.0354,188.0751,187.8372,187.9958,23220.0
2024-07-09 10:10:00,189.6,190.07,189.57,189.9,21133.0,187.966,188.432,187.9363,188.2635,21133.0
2024-07-09 10:15:00,189.92,189.96,189.82,189.9,9240.0,188.2833,188.3229,188.1841,188.2635,9240.0
2024-07-09 10:20:00,189.88,189.95,189.77,189.81,30607.0,188.2436,188.313,188.1346,188.1742,30607.0
2024-07-09 10:25:00,189.76,189.81,189.52,189.77,13182.0,188.1247,188.1742,187.8867,188.1346,13182.0
2024-07-09 10:30:00,189.77,189.87,189.55,189.84,17741.0,188.1346,188.2337,187.9165,188.204,17741.0
2024-07-09 10:35:00,189.84,189.98,189.79,189.98,23002.0,188.204,188.3428,188.1544,188.3428,23002.0
2024-07-09 10:40:00,189.98,190.19,189.92,190.14,3105.0,188.3428,188.551,188.2833,188.5014,3105.0
2024-07-09 10:45:00,190.2,190.31,190.06,190.08,14830.0,188.5609,188.6699,188.4221,188.4419,14830.0
2024-07-09 10:50:00,190.02,190.14,189.98,190.06,10119.0,188.3824,188.5014,188.3428,188.4221,10119.0
2024-07-09 10:55:00,190.07,190.08,189.8,189.84,5678.0,188.432,188.4419,188.1643,188.204,5678.0
2024-07-09 11:00:00,189.85,190.11,189.85,190.1,9048.0,188.2139,188.4716,188.2139,188.4617,9048.0
2024-07-09 11:05:00,190.09,190.18,190.05,190.18,5284.0,188.4518,188.541,188.4122,188.541,5284.0
2024-07-09 11:10:00,190.21,190.23,190.11,190.15,5302.0,188.5708,188.5906,188.4716,188.5113,5302.0
2024-07-09 11:15:00,190.15,190.15,189.97,190.12,8503.0,188.5113,188.5113,188.3328,188.4816,8503.0
2024-07-09 11:20:00,190.12,190.13,189.88,189.88,4041.0,188.4816,188.4915,188.2436,188.2436,4041.0
2024-07-09 11:25:00,189.94,190.0,189.84,189.99,10600.0,188.3031,188.3626,188.204,188.3527,10600.0
2024-07-09 11:30:00,190.0,190.21,189.97,190.21,9613.0,188.3626,188.5708,188.3328,188.5708,9613.0
2024-07-09 11:35:00,190.19,190.19,189.9,189.9,3180.0,188.551,188.551,188.2635,188.2635,3180.0
2024-07-09 11:40:00,189.91,190.1,189.91,190.07,9628.0,188.2734,188.4617,188.2734,188.432,9628.0
2024-07-09 11:45:00,190.06,190.25,190.04,190.2,9904.0,188.4221,188.6104,188.4022,188.5609,9904.0
2024-07-09 11:50:00,190.15,190.25,190.13,190.16,13828.0,188.5113,188.6104,188.4915,188.5212,13828.0
2024-07-09 11:55:00,190.23,190.44,190.2,190.38,16470.0,188.5906,188.7988,188.5609,188.7393,16470.0
2024-07-09 12:00:00,190.4,190.5,190.31,190.48,6484.0,188.7591,188.8583,188.6699,188.8385,6484.0
2024-07-09 12:05:00,190.5,190.58,190.47,190.56,3444.0,188.8583,188.9376,188.8285,188.9178,3444.0
2024-07-09 12:10:00,190.61,190.64,190.53,190.53,9219.0,188.9673,188.9971,188.888,188.888,9219.0
2024-07-09 12:15:00,190.53,190.74,190.51,190.7,9876.0,188.888,189.0962,188.8682,189.0566,9876.0
2024-07-09 12:20:00,190.68,190.9,190.68,190.9,8101.0,189.0367,189.2548,189.0367,189.2548,8101.0
2024-07-09 12:25:00,190.89,190.89,190.75,190.89,4200.0,189.2449,189.2449,189.1061,189.2449,4200.0
2024-07-09 12:30:00,190.9,190.97,190.77,190.83,10757.0,189.2548,189.3242,189.126,189.1854,10757.0
2024-07-09 12:35:00,190.88,191.02,190.85,190.91,28259.0,189.235,189.3738,189.2053,189.2647,28259.0
2024-07-09 12:40:00,190.93,190.96,190.68,190.79,13699.0,189.2846,189.3143,189.0367,189.1458,13699.0
2024-07-09 12:45:00,190.79,190.84,190.63,190.71,8676.0,189.1458,189.1954,188.9872,189.0665,8676.0
2024-07-09 12:50:00,190.71,190.93,190.68,190.88,20615.0,189.0665,189.2846,189.0367,189.235,20615.0
2024-07-09 12:55:00,190.86,190.97,190.78,190.95,154582.0,189.2152,189.3242,189.1359,189.3044,154582.0
2024-07-09 13:00:00,190.98,191.1,190.89,190.97,12359.0,189.3341,189.4531,189.2449,189.3242,12359.0
2024-07-09 13:05:00,190.96,191.21,190.83,191.18,17186.0,189.3143,189.5622,189.1854,189.5324,17186.0
2024-07-09 13:10:00,191.2,191.22,191.09,191.1,10438.0,189.5522,189.5721,189.4432,189.4531,10438.0
2024-07-09 13:15:00,191.13,191.13,190.5,190.6,10073.0,189.4829,189.4829,188.8583,188.9574,10073.0
2024-07-09 13:20:00,190.62,190.63,190.38,190.38,8318.0,188.9772,188.9872,188.7393,188.7393,8318.0
2024-07-09 13:25:00,190.41,190.54,190.31,190.38,6327.0,188.7691,188.8979,188.6699,188.7393,6327.0
2024-07-09 13:30:00,190.38,190.64,190.38,190.62,8513.0,188.7393,188.9971,188.7393,188.9772,8513.0
2024-07-09 13:35:00,190.64,190.75,190.58,190.75,5962.0,188.9971,189.1061,188.9376,189.1061,5962.0
2024-07-09 13:40:00,190.75,190.75,190.65,190.73,4912.0,189.1061,189.1061,189.007,189.0863,4912.0
2024-07-09 13:45:00,190.68,190.73,190.62,190.68,5768.0,189.0367,189.0863,188.9772,189.0367,5768.0
2024-07-09 13:50:00,190.62,190.72,190.62,190.67,2245.0,188.9772,189.0764,188.9772,189.0268,2245.0
2024-07-09 13:55:00,190.72,190.74,190.64,190.7,3417.0,189.0764,189.0962,188.9971,189.0566,3417.0
2024-07-09 14:00:00,190.68,190.68,190.47,190.56,8142.0,189.0367,189.0367,188.8285,188.9178,8142.0
2024-07-09 14:05:00,190.57,190.81,190.55,190.8,6879.0,188.9277,189.1656,188.9079,189.1557,6879.0
2024-07-09 14:10:00,190.77,190.85,190.73,190.8,14248.0,189.126,189.2053,189.0863,189.1557,14248.0
2024-07-09 14:15:00,190.77,190.9,190.76,190.9,12450.0,189.126,189.2548,189.116,189.2548,12450.0
2024-07-09 14:20:00,190.92,190.98,190.76,190.78,21769.0,189.2747,189.3341,189.116,189.1359,21769.0
2024-07-09 14:25:00,190.77,190.77,190.53,190.54,7644.0,189.126,189.126,188.888,188.8979,7644.0
2024-07-09 14:30:00,190.53,190.63,190.4,190.63,15824.0,188.888,188.9872,188.7591,188.9872,15824.0
2024-07-09 14:35:00,190.61,190.62,190.54,190.58,12299.0,188.9673,188.9772,188.8979,188.9376,12299.0
2024-07-09 14:40:00,190.56,190.73,190.46,190.69,13775.0,188.9178,189.0863,188.8186,189.0466,13775.0
2024-07-09 14:45:00,190.69,190.74,190.65,190.69,8612.0,189.0466,189.0962,189.007,189.0466,8612.0
2024-07-09 14:50:00,190.7,190.71,190.52,190.52,12266.0,189.0566,189.0665,188.8781,188.8781,12266.0
2024-07-09 14:55:00,190.54,190.55,190.45,190.51,15170.0,188.8979,188.9079,188.8087,188.8682,15170.0
2024-07-09 15:00:00,190.5,190.5,190.34,190.34,18091.0,188.8583,188.8583,188.6997,188.6997,18091.0
2024-07-09 15:05:00,190.35,190.44,190.27,190.35,42577.0,188.7096,188.7988,188.6303,188.7096,42577.0
2024-07-09 15:10:00,190.38,190.5,190.31,190.5,17209.0,188.7393,188.8583,188.6699,188.8583,17209.0
2024-07-09 15:15:00,190.49,190.51,190.43,190.48,12776.0,188.8484,188.8682,188.7889,188.8385,12776.0
2024-07-09 15:20:00,190.48,190.49,190.37,190.38,11079.0,188.8385,188.8484,188.7294,188.7393,11079.0
2024-07-09 15:25:00,190.4,190.45,190.33,190.33,7018.0,188.7591,188.8087,188.6897,188.6897,7018.0
2024-07-09 15:30:00,190.32,190.34,190.23,190.33,24598.0,188.6798,188.6997,188.5906,188.6897,24598.0
2024-07-09 15:35:00,190.34,190.46,190.33,190.41,22835.0,188.6997,188.8186,188.6897,188.7691,22835.0
2024-07-09 15:40:00,190.41,190.48,190.4,190.42,22168.0,188.7691,188.8385,188.7591,188.779,22168.0
2024-07-09 15:45:00,190.4,190.43,190.33,190.43,21460.0,188.7591,188.7889,188.6897,188.7889,21460.0
2024-07-09 15:50:00,190.4,190.44,190.16,190.16,32007.0,188.7591,188.7988,188.5212,188.5212,32007.0
2024-07-09 15:55:00,190.15,190.15,189.95,190.07,113867.0,188.5113,188.5113,188.313,188.432,113867.0
2024-07-10 09:30:00,190.69,190.83,190.43,190.58,53534.0,189.0466,189.1854,188.7889,188.9376,53534.0
2024-07-10 09:35:00,190.61,190.68,190.29,190.66,60189.0,188.9673,189.0367,188.6501,189.0169,60189.0
2024-07-10 09:40:00,190.68,190.91,190.52,190.54,23337.0,189.0367,189.2647,188.8781,188.8979,23337.0
2024-07-10 09:45:00,190.56,190.69,190.42,190.54,14262.0,188.9178,189.0466,188.779,188.8979,14262.0
2024-07-10 09:50:00,190.55,190.55,190.3,190.42,11308.0,188.9079,188.9079,188.66,188.779,11308.0
2024-07-10 09:55:00,190.39,190.43,190.24,190.36,11018.0,188.7492,188.7889,188.6005,188.7195,11018.0
2024-07-10 10:00:00,190.36,190.36,189.89,190.21,23273.0,188.7195,188.7195,188.2535,188.5708,23273.0
2024-07-10 10:05:00,190.19,190.22,190.04,190.11,15332.0,188.551,188.5807,188.4022,188.4716,15332.0
2024-07-10 10:10:00,190.11,190.33,190.05,190.24,19879.0,188.4716,188.6897,188.4122,188.6005,19879.0
2024-07-10 10:15:00,190.23,190.27,190.08,190.18,24379.0,188.5906,188.6303,188.4419,188.541,24379.0
2024-07-10 10:20:00,190.16,190.17,189.88,189.92,27253.0,188.5212,188.5311,188.2436,188.2833,27253.0
2024-07-10 10:25:00,190.01,190.02,189.74,189.75,16359.0,188.3725,188.3824,188.1048,188.1147,16359.0
2024-07-10 10:30:00,189.66,189.66,189.33,189.48,112971.0,188.0255,188.0255,187.6984,187.8471,112971.0
2024-07-10 10:35:00,189.47,189.69,189.43,189.69,47319.0,187.8372,188.0553,187.7975,188.0553,47319.0
2024-07-10 10:40:00,189.66,189.81,189.63,189.68,8332.0,188.0255,188.1742,187.9958,188.0453,8332.0
2024-07-10 10:45:00,189.71,189.77,189.6,189.68,28685.0,188.0751,188.1346,187.966,188.0453,28685.0
2024-07-10 10:50:00,189.67,189.89,189.65,189.87,10865.0,188.0354,188.2535,188.0156,188.2337,10865.0
2024-07-10 10:55:00,189.86,189.91,189.79,189.8,5539.0,188.2238,188.2734,188.1544,188.1643,5539.0
2024-07-10 11:00:00,189.8,189.8,189.51,189.71,68082.0,188.1643,188.1643,187.8768,188.0751,68082.0
2024-07-10 11:05:00,189.76,190.09,189.73,190.05,8139.0,188.1247,188.4518,188.0949,188.4122,8139.0
2024-07-10 11:10:00,190.01,190.01,189.86,189.88,24987.0,188.3725,188.3725,188.2238,188.2436,24987.0
2024-07-10 11:15:00,189.86,189.88,189.74,189.79,27530.0,188.2238,188.2436,188.1048,188.1544,27530.0
2024-07-10 11:20:00,189.81,189.88,189.68,189.88,17601.0,188.1742,188.2436,188.0453,188.2436,17601.0
2024-07-10 11:25:00,189.87,189.98,189.87,189.98,8580.0,188.2337,188.3428,188.2337,188.3428,8580.0
2024-07-10 11:30:00,189.99,190.07,189.97,190.0,63707.0,188.3527,188.432,188.3328,188.3626,63707.0
2024-07-10 11:35:00,189.99,190.17,189.99,190.16,8421.0,188.3527,188.5311,188.3527,188.5212,8421.0
2024-07-10 11:40:00,190.17,190.19,190.06,190.1,6819.0,188.5311,188.551,188.4221,188.4617,6819.0
2024-07-10 11:45:00,190.12,190.14,190.04,190.05,4468.0,188.4816,188.5014,188.4022,188.4122,4468.0
2024-07-10 11:50:00,190.06,190.26,190.04,190.24,17286.0,188.4221,188.6204,188.4022,188.6005,17286.0
2024-07-10 11:55:00,190.26,190.31,190.22,190.23,6428.0,188.6204,188.6699,188.5807,188.5906,6428.0
2024-07-10 12:00:00,190.26,190.33,190.2,190.31,3797.0,188.6204,188.6897,188.5609,188.6699,3797.0
2024-07-10 12:05:00,190.31,190.43,190.31,190.38,7788.0,188.6699,188.7889,188.6699,188.7393,7788.0
2024-07-10 12:10:00,190.36,190.36,190.28,190.36,4149.0,188.7195,188.7195,188.6402,188.7195,4149.0
2024-07-10 12:15:00,190.43,190.45,190.32,190.37,7413.0,188.7889,188.8087,188.6798,188.7294,7413.0
2024-07-10 12:20:00,190.36,190.6,190.34,190.6,6163.0,188.7195,188.9574,188.6997,188.9574,6163.0
2024-07-10 12:25:00,190.56,190.72,190.56,190.64,5600.0,188.9178,189.0764,188.9178,188.9971,5600.0
2024-07-10 12:30:00,190.65,190.75,190.59,190.69,8887.0,189.007,189.1061,188.9475,189.0466,8887.0
2024-07-10 12:35:00,190.69,190.79,190.69,190.73,7576.0,189.0466,189.1458,189.0466,189.0863,7576.0
2024-07-10 12:40:00,190.77,190.91,190.74,190.91,8382.0,189.126,189.2647,189.0962,189.2647,8382.0
2024-07-10 12:45:00,190.93,190.97,190.87,190.87,8022.0,189.2846,189.3242,189.2251,189.2251,8022.0
2024-07-10 12:50:00,190.88,190.93,190.84,190.89,6018.0,189.235,189.2846,189.1954,189.2449,6018.0
2024-07-10 12:55:00,190.89,190.98,190.82,190.97,6837.0,189.2449,189.3341,189.1755,189.3242,6837.0
2024-07-10 13:00:00,190.96,191.04,190.9,190.99,17104.0,189.3143,189.3936,189.2548,189.3441,17104.0
2024-07-10 13:05:00,191.03,191.08,191.01,191.03,23344.0,189.3837,189.4333,189.3639,189.3837,23344.0
2024-07-10 13:10:00,191.04,191.19,191.04,191.19,12552.0,189.3936,189.5423,189.3936,189.5423,12552.0
2024-07-10 13:15:00,191.2,191.21,191.04,191.04,8755.0,189.5522,189.5622,189.3936,189.3936,8755.0
2024-07-10 13:20:00,191.07,191.1,190.94,190.95,6936.0,189.4234,189.4531,189.2945,189.3044,6936.0
2024-07-10 13:25:00,191.0,191.14,191.0,191.09,3260.0,189.354,189.4928,189.354,189.4432,3260.0
2024-07-10 13:30:00,191.08,191.1,191.01,191.03,5673.0,189.4333,189.4531,189.3639,189.3837,5673.0
2024-07-10 13:35:00,191.06,191.23,191.02,191.19,6618.0,189.4135,189.582,189.3738,189.5423,6618.0
2024-07-10 13:40:00,191.19,191.3,191.19,191.29,6405.0,189.5423,189.6514,189.5423,189.6415,6405.0
2024-07-10 13:45:00,191.29,191.42,191.28,191.35,5813.0,189.6415,189.7704,189.6316,189.701,5813.0
2024-07-10 13:50:00,191.35,191.43,191.35,191.41,16874.0,189.701,189.7803,189.701,189.7604,16874.0
2024-07-10 13:55:00,191.43,191.45,191.37,191.4,8427.0,189.7803,189.8001,189.7208,189.7505,8427.0
2024-07-10 14:00:00,191.39,191.42,191.36,191.38,5990.0,189.7406,189.7704,189.7109,189.7307,5990.0
2024-07-10 14:05:00,191.4,191.49,191.37,191.39,20094.0,189.7505,189.8398,189.7208,189.7406,20094.0
2024-07-10 14:10:00,191.37,191.44,191.34,191.44,12181.0,189.7208,189.7902,189.691,189.7902,12181.0
2024-07-10 14:15:00,191.43,191.48,191.35,191.38,12917.0,189.7803,189.8298,189.701,189.7307,12917.0
2024-07-10 14:20:00,191.36,191.45,191.34,191.38,4811.0,189.7109,189.8001,189.691,189.7307,4811.0
2024-07-10 14:25:00,191.39,191.4,191.27,191.27,9116.0,189.7406,189.7505,189.6216,189.6216,9116.0
2024-07-10 14:30:00,191.28,191.35,191.25,191.31,6600.0,189.6316,189.701,189.6018,189.6613,6600.0
2024-07-10 14:35:00,191.31,191.39,191.31,191.32,9601.0,189.6613,189.7406,189.6613,189.6712,9601.0
2024-07-10 14:40:00,191.32,191.43,191.26,191.42,15694.0,189.6712,189.7803,189.6117,189.7704,15694.0
2024-07-10 14:45:00,191.42,191.59,191.42,191.52,8423.0,189.7704,189.9389,189.7704,189.8695,8423.0
2024-07-10 14:50:00,191.56,191.57,191.29,191.32,5608.0,189.9091,189.9191,189.6415,189.6712,5608.0
2024-07-10 14:55:00,191.31,191.36,191.27,191.34,14612.0,189.6613,189.7109,189.6216,189.691,14612.0
2024-07-10 15:00:00,191.32,191.32,191.22,191.24,20030.0,189.6712,189.6712,189.5721,189.5919,20030.0
2024-07-10 15:05:00,191.24,191.31,191.16,191.31,11019.0,189.5919,189.6613,189.5126,189.6613,11019.0
2024-07-10 15:10:00,191.29,191.32,191.21,191.32,14582.0,189.6415,189.6712,189.5622,189.6712,14582.0
2024-07-10 15:15:00,191.3,191.38,191.27,191.35,16611.0,189.6514,189.7307,189.6216,189.701,16611.0
2024-07-10 15:20:00,191.34,191.38,191.28,191.36,7845.0,189.691,189.7307,189.6316,189.7109,7845.0
2024-07-10 15:25:00,191.38,191.46,191.31,191.42,13337.0,189.7307,189.81,189.6613,189.7704,13337.0
2024-07-10 15:30:00,191.41,191.47,191.36,191.39,20604.0,189.7604,189.8199,189.7109,189.7406,20604.0
2024-07-10 15:35:00,191.39,191.46,191.37,191.44,30370.0,189.7406,189.81,189.7208,189.7902,30370.0
2024-07-10 15:40:00,191.44,191.47,191.36,191.43,120325.0,189.7902,189.8199,189.7109,189.7803,120325.0
2024-07-10 15:45:00,191.44,191.47,191.38,191.43,16601.0,189.7902,189.8199,189.7307,189.7803,16601.0
2024-07-10 15:50:00,191.44,191.63,191.4,191.59,68029.0,189.7902,189.9785,189.7505,189.9389,68029.0
2024-07-10 15:55:00,191.6,191.6,191.42,191.42,158533.0,189.9488,189.9488,189.7704,189.7704,158533.0
2024-07-11 09:30:00,192.35,192.49,192.06,192.38,70559.0,190.6923,190.8311,190.4048,190.7221,70559.0
2024-07-11 09:35:00,192.43,192.46,192.1,192.33,37348.0,190.7716,190.8014,190.4445,190.6725,37348.0
2024-07-11 09:40:00,192.33,192.6,192.05,192.6,22451.0,190.6725,190.9402,190.3949,190.9402,22451.0
2024-07-11 09:45:00,192.58,193.28,192.55,193.26,73333.0,190.9204,191.6143,190.8906,191.5945,73333.0
2024-07-11 09:50:00,193.31,193.37,193.0,193.09,49689.0,191.6441,191.7035,191.3367,191.426,49689.0
2024-07-11 09:55:00,193.09,193.31,193.05,193.3,51208.0,191.426,191.6441,191.3863,191.6342,51208.0
2024-07-11 10:00:00,193.34,193.64,193.29,193.64,27158.0,191.6738,191.9712,191.6242,191.9712,27158.0
2024-07-11 10:05:00,193.65,193.66,193.51,193.56,60098.0,191.9811,191.991,191.8423,191.8919,60098.0
2024-07-11 10:10:00,193.57,193.66,193.13,193.18,44169.0,191.9018,191.991,191.4656,191.5152,44169.0
2024-07-11 10:15:00,193.18,193.26,192.43,192.43,23052.0,191.5152,191.5945,190.7716,190.7716,23052.0
2024-07-11 10:20:00,192.51,192.58,192.27,192.32,41325.0,190.851,190.9204,190.613,190.6626,41325.0
2024-07-11 10:25:00,192.32,192.6,192.29,192.58,25269.0,190.6626,190.9402,190.6329,190.9204,25269.0
2024-07-11 10:30:00,192.56,192.86,192.51,192.51,36771.0,190.9005,191.1979,190.851,190.851,36771.0
2024-07-11 10:35:00,192.49,192.69,192.47,192.67,21065.0,190.8311,191.0294,190.8113,191.0096,21065.0
2024-07-11 10:40:00,192.68,192.82,192.58,192.68,35474.0,191.0195,191.1583,190.9204,191.0195,35474.0
2024-07-11 10:45:00,192.7,192.74,192.43,192.53,16232.0,191.0393,191.079,190.7716,190.8708,16232.0
2024-07-11 10:50:00,192.54,192.8,192.45,192.6,22189.0,190.8807,191.1385,190.7915,190.9402,22189.0
2024-07-11 10:55:00,192.61,192.66,192.19,192.22,17705.0,190.9501,190.9997,190.5337,190.5635,17705.0
2024-07-11 11:00:00,192.24,192.28,191.63,191.8,49495.0,190.5833,190.6229,189.9785,190.1471,49495.0
2024-07-11 11:05:00,191.78,192.14,191.76,192.14,30516.0,190.1273,190.4841,190.1074,190.4841,30516.0
2024-07-11 11:10:00,192.12,192.22,191.88,192.09,15829.0,190.4643,190.5635,190.2264,190.4346,15829.0
2024-07-11 11:15:00,192.09,192.09,191.88,192.07,9752.0,190.4346,190.4346,190.2264,190.4148,9752.0
2024-07-11 11:20:00,192.05,192.1,191.65,191.67,32597.0,190.3949,190.4445,189.9984,190.0182,32597.0
2024-07-11 11:25:00,191.7,191.91,191.6,191.63,31590.0,190.0479,190.2561,189.9488,189.9785,31590.0
2024-07-11 11:30:00,191.61,191.88,191.54,191.66,21685.0,189.9587,190.2264,189.8893,190.0083,21685.0
2024-07-11 11:35:00,191.64,191.68,190.51,190.55,150224.0,189.9885,190.0281,188.8682,188.9079,150224.0
2024-07-11 11:40:00,190.5,190.81,189.51,190.49,210801.0,188.8583,189.1656,187.8768,188.8484,210801.0
2024-07-11 11:45:00,190.46,190.71,190.2,190.31,80075.0,188.8186,189.0665,188.5609,188.6699,80075.0
2024-07-11 11:50:00,190.29,190.39,189.88,190.01,71065.0,188.6501,188.7492,188.2436,188.3725,71065.0
2024-07-11 11:55:00,190.03,190.03,189.14,189.64,89252.0,188.3923,188.3923,187.51,188.0057,89252.0
2024-07-11 12:00:00,189.67,189.79,188.72,188.99,123243.0,188.0354,188.1544,187.0936,187.3613,123243.0
2024-07-11 12:05:00,189.03,189.58,188.97,189.55,56446.0,187.401,187.9462,187.3415,187.9165,56446.0
2024-07-11 12:10:00,189.57,189.64,189.41,189.55,40408.0,187.9363,188.0057,187.7777,187.9165,40408.0
2024-07-11 12:15:00,189.54,189.55,189.11,189.39,34889.0,187.9066,187.9165,187.4803,187.7578,34889.0
2024-07-11 12:20:00,189.39,189.39,189.0,189.3,34252.0,187.7578,187.7578,187.3712,187.6686,34252.0
2024-07-11 12:25:00,189.31,189.66,189.24,189.64,259005.0,187.6785,188.0255,187.6091,188.0057,259005.0
2024-07-11 12:30:00,189.63,190.1,189.61,190.09,49302.0,187.9958,188.4617,187.976,188.4518,49302.0
2024-07-11 12:35:00,190.07,190.23,189.87,189.87,39218.0,188.432,188.5906,188.2337,188.2337,39218.0
2024-07-11 12:40:00,189.87,190.01,189.58,189.63,25894.0,188.2337,188.3725,187.9462,187.9958,25894.0
2024-07-11 12:45:00,189.62,189.64,189.14,189.21,16140.0,187.9859,188.0057,187.51,187.5794,16140.0
2024-07-11 12:50:00,189.15,189.36,189.12,189.29,21895.0,187.5199,187.7281,187.4902,187.6587,21895.0
2024-07-11 12:55:00,189.32,189.42,189.22,189.25,14231.0,187.6885,187.7876,187.5893,187.6191,14231.0
2024-07-11 13:00:00,189.28,189.34,188.85,188.88,107400.0,187.6488,187.7083,187.2225,187.2522,107400.0
2024-07-11 13:05:00,188.91,189.29,188.84,189.25,17494.0,187.282,187.6587,187.2126,187.6191,17494.0
2024-07-11 13:10:00,189.24,189.37,189.06,189.3,10046.0,187.6091,187.738,187.4307,187.6686,10046.0
2024-07-11 13:15:00,189.31,189.58,189.26,189.53,19103.0,187.6785,187.9462,187.629,187.8966,19103.0
2024-07-11 13:20:00,189.54,189.59,189.28,189.4,24489.0,187.9066,187.9561,187.6488,187.7678,24489.0
2024-07-11 13:25:00,189.4,189.67,189.4,189.67,9866.0,187.7678,188.0354,187.7678,188.0354,9866.0
2024-07-11 13:30:00,189.64,189.67,189.43,189.48,15144.0,188.0057,188.0354,187.7975,187.8471,15144.0
2024-07-11 13:35:00,189.49,189.55,189.32,189.35,17000.0,187.857,187.9165,187.6885,187.7182,17000.0
2024-07-11 13:40:00,189.35,189.48,189.3,189.3,13927.0,187.7182,187.8471,187.6686,187.6686,13927.0
2024-07-11 13:45:00,189.3,189.32,188.95,188.95,17815.0,187.6686,187.6885,187.3216,187.3216,17815.0
2024-07-11 13:50:00,188.92,189.0,188.8,188.83,10892.0,187.2919,187.3712,187.1729,187.2027,10892.0
2024-07-11 13:55:00,188.85,188.89,188.62,188.64,13616.0,187.2225,187.2622,186.9945,187.0143,13616.0
2024-07-11 14:00:00,188.66,188.76,188.55,188.6,15673.0,187.0341,187.1333,186.9251,186.9747,15673.0
2024-07-11 14:05:00,188.6,188.74,188.45,188.65,17822.0,186.9747,187.1134,186.8259,187.0242,17822.0
2024-07-11 14:10:00,188.73,188.88,188.59,188.84,29574.0,187.1035,187.2522,186.9647,187.2126,29574.0
2024-07-11 14:15:00,188.82,188.95,188.73,188.93,23019.0,187.1928,187.3216,187.1035,187.3018,23019.0
2024-07-11 14:20:00,188.89,189.15,188.89,189.02,13055.0,187.2622,187.5199,187.2622,187.391,13055.0
2024-07-11 14:25:00,189.01,189.03,188.9,188.94,11905.0,187.3811,187.401,187.2721,187.3117,11905.0
2024-07-11 14:30:00,188.93,189.4,188.93,189.34,14913.0,187.3018,187.7678,187.3018,187.7083,14913.0
2024-07-11 14:35:00,189.32,189.34,189.17,189.27,13745.0,187.6885,187.7083,187.5397,187.6389,13745.0
2024-07-11 14:40:00,189.26,189.29,189.09,189.12,23812.0,187.629,187.6587,187.4604,187.4902,23812.0
2024-07-11 14:45:00,189.14,189.19,188.98,189.07,17424.0,187.51,187.5596,187.3514,187.4406,17424.0
2024-07-11 14:50:00,189.08,189.17,189.0,189.05,63539.0,187.4505,187.5397,187.3712,187.4208,63539.0
2024-07-11 14:55:00,189.07,189.27,189.07,189.27,8729.0,187.4406,187.6389,187.4406,187.6389,8729.0
2024-07-11 15:00:00,189.28,189.32,189.13,189.26,22762.0,187.6488,187.6885,187.5001,187.629,22762.0
2024-07-11 15:05:00,189.29,189.29,189.02,189.02,18379.0,187.6587,187.6587,187.391,187.391,18379.0
2024-07-11 15:10:00,189.02,189.03,188.91,188.95,20055.0,187.391,187.401,187.282,187.3216,20055.0
2024-07-11 15:15:00,188.96,189.15,188.88,188.97,24401.0,187.3316,187.5199,187.2522,187.3415,24401.0
2024-07-11 15:20:00,188.91,188.91,188.76,188.84,26836.0,187.282,187.282,187.1333,187.2126,26836.0
2024-07-11 15:25:00,188.84,188.87,188.57,188.58,32566.0,187.2126,187.2423,186.9449,186.9548,32566.0
2024-07-11 15:30:00,188.59,188.82,188.56,188.75,89250.0,186.9647,187.1928,186.935,187.1234,89250.0
2024-07-11 15:35:00,188.79,189.2,188.79,189.17,30501.0,187.163,187.5695,187.163,187.5397,30501.0
2024-07-11 15:40:00,189.18,189.18,188.88,188.94,37426.0,187.5497,187.5497,187.2522,187.3117,37426.0
2024-07-11 15:45:00,188.95,189.12,188.93,189.01,33392.0,187.3216,187.4902,187.3018,187.3811,33392.0
2024-07-11 15:50:00,189.02,189.19,188.86,188.94,118515.0,187.391,187.5596,187.2324,187.3117,118515.0
2024-07-11 15:55:00,188.95,189.23,188.94,189.03,209135.0,187.3216,187.5992,187.3117,187.401,209135.0
2024-07-12 09:30:00,188.77,189.0,188.5,188.91,57406.0,187.1432,187.3712,186.8755,187.282,57406.0
2024-07-12 09:35:00,188.97,189.77,188.8,189.74,28246.0,187.3415,188.1346,187.1729,188.1048,28246.0
2024-07-12 09:40:00,189.7,190.31,189.54,190.21,29068.0,188.0652,188.6699,187.9066,188.5708,29068.0
2024-07-12 09:45:00,190.17,190.28,189.86,190.15,34130.0,188.5311,188.6402,188.2238,188.5113,34130.0
2024-07-12 09:50:00,190.17,190.67,190.17,190.59,68420.0,188.5311,189.0268,188.5311,188.9475,68420.0
2024-07-12 09:55:00,190.59,190.96,190.51,190.89,29036.0,188.9475,189.3143,188.8682,189.2449,29036.0
2024-07-12 10:00:00,190.91,190.99,190.48,190.76,25029.0,189.2647,189.3441,188.8385,189.116,25029.0
2024-07-12 10:05:00,190.77,190.96,190.73,190.84,18972.0,189.126,189.3143,189.0863,189.1954,18972.0
2024-07-12 10:10:00,190.85,190.91,190.62,190.78,61158.0,189.2053,189.2647,188.9772,189.1359,61158.0
2024-07-12 10:15:00,190.76,191.08,190.71,191.06,108343.0,189.116,189.4333,189.0665,189.4135,108343.0
2024-07-12 10:20:00,191.05,191.15,190.85,190.97,25584.0,189.4035,189.5027,189.2053,189.3242,25584.0
2024-07-12 10:25:00,190.98,191.14,190.82,191.02,24614.0,189.3341,189.4928,189.1755,189.3738,24614.0
2024-07-12 10:30:00,191.02,191.59,190.96,191.57,75311.0,189.3738,189.9389,189.3143,189.9191,75311.0
2024-07-12 10:35:00,191.58,191.84,191.5,191.78,77181.0,189.929,190.1867,189.8497,190.1273,77181.0
2024-07-12 10:40:00,191.77,192.03,191.66,191.99,38313.0,190.1173,190.3751,190.0083,190.3354,38313.0
2024-07-12 10:45:00,191.98,192.11,191.95,191.97,16011.0,190.3255,190.4544,190.2958,190.3156,16011.0
2024-07-12 10:50:00,192.03,192.06,191.75,191.75,13539.0,190.3751,190.4048,190.0975,190.0975,13539.0
2024-07-12 10:55:00,191.76,191.89,191.69,191.77,16979.0,190.1074,190.2363,190.038,190.1173,16979.0
2024-07-12 11:00:00,191.78,191.81,191.52,191.55,57595.0,190.1273,190.157,189.8695,189.8992,57595.0
2024-07-12 11:05:00,191.52,191.9,191.52,191.8,10023.0,189.8695,190.2462,189.8695,190.1471,10023.0
2024-07-12 11:10:00,191.8,191.97,191.79,191.91,10693.0,190.1471,190.3156,190.1372,190.2561,10693.0
2024-07-12 11:15:00,191.94,191.97,191.61,191.68,9428.0,190.2859,190.3156,189.9587,190.0281,9428.0
2024-07-12 11:20:00,191.67,191.79,191.64,191.71,44888.0,190.0182,190.1372,189.9885,190.0579,44888.0
2024-07-12 11:25:00,191.78,192.05,191.76,192.02,9253.0,190.1273,190.3949,190.1074,190.3652,9253.0
2024-07-12 11:30:00,192.05,192.14,191.91,191.93,14227.0,190.3949,190.4841,190.2561,190.276,14227.0
2024-07-12 11:35:00,191.98,192.18,191.89,192.16,17460.0,190.3255,190.5238,190.2363,190.504,17460.0
2024-07-12 11:40:00,192.14,192.37,192.12,192.31,10031.0,190.4841,190.7122,190.4643,190.6527,10031.0
2024-07-12 11:45:00,192.3,192.41,192.23,192.28,7806.0,190.6428,190.7518,190.5734,190.6229,7806.0
2024-07-12 11:50:00,192.27,192.28,192.04,192.16,8972.0,190.613,190.6229,190.385,190.504,8972.0
2024-07-12 11:55:00,192.17,192.26,191.79,191.79,11137.0,190.5139,190.6031,190.1372,190.1372,11137.0
2024-07-12 12:00:00,191.77,192.04,191.7,191.86,107764.0,190.1173,190.385,190.0479,190.2066,107764.0
2024-07-12 12:05:00,191.84,191.93,191.7,191.7,6668.0,190.1867,190.276,190.0479,190.0479,6668.0
2024-07-12 12:10:00,191.72,191.82,191.59,191.68,10484.0,190.0678,190.1669,189.9389,190.0281,10484.0
2024-07-12 12:15:00,191.67,191.78,191.61,191.65,4674.0,190.0182,190.1273,189.9587,189.9984,4674.0
2024-07-12 12:20:00,191.66,191.81,191.64,191.8,3504.0,190.0083,190.157,189.9885,190.1471,3504.0
2024-07-12 12:25:00,191.8,191.87,191.74,191.8,4472.0,190.1471,190.2165,190.0876,190.1471,4472.0
2024-07-12 12:30:00,191.8,191.81,191.64,191.7,5706.0,190.1471,190.157,189.9885,190.0479,5706.0
2024-07-12 12:35:00,191.72,191.88,191.72,191.82,8493.0,190.0678,190.2264,190.0678,190.1669,8493.0
2024-07-12 12:40:00,191.81,191.86,191.72,191.74,6447.0,190.157,190.2066,190.0678,190.0876,6447.0
2024-07-12 12:45:00,191.74,191.82,191.73,191.8,6952.0,190.0876,190.1669,190.0777,190.1471,6952.0
2024-07-12 12:50:00,191.81,192.05,191.8,192.05,4139.0,190.157,190.3949,190.1471,190.3949,4139.0
2024-07-12 12:55:00,192.07,192.27,192.04,192.16,6417.0,190.4148,190.613,190.385,190.504,6417.0
2024-07-12 13:00:00,192.23,192.23,192.14,192.22,5109.0,190.5734,190.5734,190.4841,190.5635,5109.0
2024-07-12 13:05:00,192.2,192.29,192.2,192.22,4730.0,190.5436,190.6329,190.5436,190.5635,4730.0
2024-07-12 13:10:00,192.21,192.36,192.18,192.28,7962.0,190.5535,190.7023,190.5238,190.6229,7962.0
2024-07-12 13:15:00,192.29,192.33,192.22,192.23,7767.0,190.6329,190.6725,190.5635,190.5734,7767.0
2024-07-12 13:20:00,192.27,192.43,192.27,192.42,6648.0,190.613,190.7716,190.613,190.7617,6648.0
2024-07-12 13:25:00,192.41,192.51,192.34,192.5,13286.0,190.7518,190.851,190.6824,190.841,13286.0
2024-07-12 13:30:00,192.49,192.62,192.38,192.57,10471.0,190.8311,190.96,190.7221,190.9104,10471.0
2024-07-12 13:35:00,192.59,192.79,192.56,192.79,15612.0,190.9303,191.1285,190.9005,191.1285,15612.0
2024-07-12 13:40:00,192.8,192.94,192.75,192.87,9438.0,191.1385,191.2773,191.0889,191.2079,9438.0
2024-07-12 13:45:00,192.88,192.93,192.83,192.92,12273.0,191.2178,191.2673,191.1682,191.2574,12273.0
2024-07-12 13:50:00,192.9,192.96,192.84,192.93,11017.0,191.2376,191.2971,191.1781,191.2673,11017.0
2024-07-12 13:55:00,192.92,193.11,192.79,192.79,7567.0,191.2574,191.4458,191.1285,191.1285,7567.0
2024-07-12 14:00:00,192.76,192.81,192.62,192.8,8135.0,191.0988,191.1484,190.96,191.1385,8135.0
2024-07-12 14:05:00,192.78,192.83,192.71,192.78,11168.0,191.1186,191.1682,191.0492,191.1186,11168.0
2024-07-12 14:10:00,192.83,192.89,192.78,192.82,8412.0,191.1682,191.2277,191.1186,191.1583,8412.0
2024-07-12 14:15:00,192.81,192.85,192.77,192.78,14347.0,191.1484,191.188,191.1087,191.1186,14347.0
2024-07-12 14:20:00,192.78,192.79,192.59,192.67,12512.0,191.1186,191.1285,190.9303,191.0096,12512.0
2024-07-12 14:25:00,192.68,192.82,192.59,192.81,9572.0,191.0195,191.1583,190.9303,191.1484,9572.0
2024-07-12 14:30:00,192.81,192.81,192.64,192.66,5704.0,191.1484,191.1484,190.9798,190.9997,5704.0
2024-07-12 14:35:00,192.69,192.7,192.6,192.69,38700.0,191.0294,191.0393,190.9402,191.0294,38700.0
2024-07-12 14:40:00,192.71,192.71,192.58,192.65,14144.0,191.0492,191.0492,190.9204,190.9898,14144.0
2024-07-12 14:45:00,192.66,192.75,192.66,192.73,9291.0,190.9997,191.0889,190.9997,191.0691,9291.0
2024-07-12 14:50:00,192.71,192.71,192.58,192.58,15586.0,191.0492,191.0492,190.9204,190.9204,15586.0
2024-07-12 14:55:00,192.6,192.7,192.6,192.67,10261.0,190.9402,191.0393,190.9402,191.0096,10261.0
2024-07-12 15:00:00,192.66,192.76,192.63,192.66,12395.0,190.9997,191.0988,190.9699,190.9997,12395.0
2024-07-12 15:05:00,192.68,192.74,192.61,192.64,16375.0,191.0195,191.079,190.9501,190.9798,16375.0
2024-07-12 15:10:00,192.63,192.68,192.55,192.67,13039.0,190.9699,191.0195,190.8906,191.0096,13039.0
2024-07-12 15:15:00,192.67,192.69,192.6,192.63,15285.0,191.0096,191.0294,190.9402,190.9699,15285.0
2024-07-12 15:20:00,192.61,192.63,192.48,192.62,10049.0,190.9501,190.9699,190.8212,190.96,10049.0
2024-07-12 15:25:00,192.63,192.76,192.61,192.73,16627.0,190.9699,191.0988,190.9501,191.0691,16627.0
2024-07-12 15:30:00,192.72,192.75,192.24,192.62,48944.0,191.0592,191.0889,190.5833,190.96,48944.0
2024-07-12 15:35:00,192.62,192.62,192.13,192.23,31679.0,190.96,190.96,190.4742,190.5734,31679.0
2024-07-12 15:40:00,192.22,192.24,191.96,192.04,32464.0,190.5635,190.5833,190.3057,190.385,32464.0
2024-07-12 15:45:00,192.05,192.13,191.8,191.89,42731.0,190.3949,190.4742,190.1471,190.2363,42731.0
2024-07-12 15:50:00,191.87,191.87,191.47,191.83,151056.0,190.2165,190.2165,189.8199,190.1768,151056.0
2024-07-12 15:55:00,191.82,191.82,191.23,191.54,206897.0,190.1669,190.1669,189.582,189.8893,206897.0
2024-07-15 09:30:00,192.56,192.57,191.51,192.18,67325.0,190.9005,190.9104,189.8596,190.5238,67325.0
2024-07-15 09:35:00,192.15,192.83,191.96,192.83,22393.0,190.4941,191.1682,190.3057,191.1682,22393.0
2024-07-15 09:40:00,192.92,192.92,192.36,192.49,71715.0,191.2574,191.2574,190.7023,190.8311,71715.0
2024-07-15 09:45:00,192.48,193.02,192.37,192.93,38979.0,190.8212,191.3566,190.7122,191.2673,38979.0
2024-07-15 09:50:00,192.89,193.19,192.63,193.17,31741.0,191.2277,191.5251,190.9699,191.5053,31741.0
2024-07-15 09:55:00,193.13,193.2,192.76,192.86,22184.0,191.4656,191.535,191.0988,191.1979,22184.0
2024-07-15 10:00:00,192.87,193.08,192.86,192.93,25180.0,191.2079,191.416,191.1979,191.2673,25180.0
2024-07-15 10:05:00,192.95,192.95,192.73,192.93,12993.0,191.2872,191.2872,191.0691,191.2673,12993.0
2024-07-15 10:10:00,192.96,193.4,192.91,193.4,30457.0,191.2971,191.7333,191.2475,191.7333,30457.0
2024-07-15 10:15:00,193.42,193.61,193.39,193.55,16618.0,191.7531,191.9415,191.7234,191.882,16618.0
2024-07-15 10:20:00,193.53,193.66,193.46,193.5,45673.0,191.8622,191.991,191.7928,191.8324,45673.0
2024-07-15 10:25:00,193.51,193.68,193.46,193.58,26783.0,191.8423,192.0109,191.7928,191.9117,26783.0
2024-07-15 10:30:00,193.58,193.72,193.5,193.53,15612.0,191.9117,192.0505,191.8324,191.8622,15612.0
2024-07-15 10:35:00,193.53,193.8,193.52,193.7,18109.0,191.8622,192.1298,191.8523,192.0307,18109.0
2024-07-15 10:40:00,193.74,193.9,193.7,193.78,18070.0,192.0704,192.229,192.0307,192.11,18070.0
2024-07-15 10:45:00,193.78,193.78,193.37,193.39,19887.0,192.11,192.11,191.7035,191.7234,19887.0
2024-07-15 10:50:00,193.39,193.59,193.32,193.41,20522.0,191.7234,191.9217,191.654,191.7432,20522.0
2024-07-15 10:55:00,193.42,193.64,193.42,193.5,28668.0,191.7531,191.9712,191.7531,191.8324,28668.0
2024-07-15 11:00:00,193.49,193.68,193.48,193.57,9614.0,191.8225,192.0109,191.8126,191.9018,9614.0
2024-07-15 11:05:00,193.57,193.59,193.39,193.45,25373.0,191.9018,191.9217,191.7234,191.7829,25373.0
2024-07-15 11:10:00,193.48,193.77,193.48,193.73,14963.0,191.8126,192.1001,191.8126,192.0604,14963.0
2024-07-15 11:15:00,193.72,193.72,193.54,193.64,21286.0,192.0505,192.0505,191.8721,191.9712,21286.0
2024-07-15 11:20:00,193.65,193.76,193.58,193.71,7867.0,191.9811,192.0902,191.9117,192.0406,7867.0
2024-07-15 11:25:00,193.74,193.74,193.47,193.5,113191.0,192.0704,192.0704,191.8027,191.8324,113191.0
2024-07-15 11:30:00,193.49,193.58,193.18,193.28,18277.0,191.8225,191.9117,191.5152,191.6143,18277.0
2024-07-15 11:35:00,193.23,193.43,193.15,193.41,10740.0,191.5648,191.763,191.4854,191.7432,10740.0
2024-07-15 11:40:00,193.41,193.41,193.18,193.19,50131.0,191.7432,191.7432,191.5152,191.5251,50131.0
2024-07-15 11:45:00,193.23,193.31,192.94,193.23,16226.0,191.5648,191.6441,191.2773,191.5648,16226.0
2024-07-15 11:50:00,193.23,193.4,193.23,193.27,15941.0,191.5648,191.7333,191.5648,191.6044,15941.0
2024-07-15 11:55:00,193.25,193.29,193.1,193.24,17676.0,191.5846,191.6242,191.4359,191.5747,17676.0
2024-07-15 12:00:00,193.21,193.26,192.87,192.88,17695.0,191.5449,191.5945,191.2079,191.2178,17695.0
2024-07-15 12:05:00,192.89,192.89,192.69,192.74,19602.0,191.2277,191.2277,191.0294,191.079,19602.0
2024-07-15 12:10:00,192.72,192.72,192.43,192.55,41822.0,191.0592,191.0592,190.7716,190.8906,41822.0
2024-07-15 12:15:00,192.53,192.53,192.26,192.3,13601.0,190.8708,190.8708,190.6031,190.6428,13601.0
2024-07-15 12:20:00,192.24,192.68,192.13,192.68,26055.0,190.5833,191.0195,190.4742,191.0195,26055.0
2024-07-15 12:25:00,192.69,192.83,192.59,192.74,49372.0,191.0294,191.1682,190.9303,191.079,49372.0
2024-07-15 12:30:00,192.75,192.75,192.6,192.71,6016.0,191.0889,191.0889,190.9402,191.0492,6016.0
2024-07-15 12:35:00,192.72,192.78,192.61,192.65,5141.0,191.0592,191.1186,190.9501,190.9898,5141.0
2024-07-15 12:40:00,192.69,192.84,192.59,192.68,11205.0,191.0294,191.1781,190.9303,191.0195,11205.0
2024-07-15 12:45:00,192.7,192.7,192.44,192.51,8286.0,191.0393,191.0393,190.7816,190.851,8286.0
2024-07-15 12:50:00,192.48,192.48,192.31,192.38,11571.0,190.8212,190.8212,190.6527,190.7221,11571.0
2024-07-15 12:55:00,192.44,192.72,192.43,192.6,20836.0,190.7816,191.0592,190.7716,190.9402,20836.0
2024-07-15 13:00:00,192.58,192.58,192.01,192.19,18822.0,190.9204,190.9204,190.3553,190.5337,18822.0
2024-07-15 13:05:00,192.17,192.48,192.11,192.43,11366.0,190.5139,190.8212,190.4544,190.7716,11366.0
2024-07-15 13:10:00,192.42,192.45,192.21,192.3,20340.0,190.7617,190.7915,190.5535,190.6428,20340.0
2024-07-15 13:15:00,192.3,192.43,192.15,192.43,28963.0,190.6428,190.7716,190.4941,190.7716,28963.0
2024-07-15 13:20:00,192.4,192.65,192.39,192.63,7013.0,190.7419,190.9898,190.732,190.9699,7013.0
2024-07-15 13:25:00,192.62,192.65,192.2,192.32,9798.0,190.96,190.9898,190.5436,190.6626,9798.0
2024-07-15 13:30:00,192.27,192.42,192.04,192.15,19519.0,190.613,190.7617,190.385,190.4941,19519.0
2024-07-15 13:35:00,192.07,192.2,192.03,192.09,7709.0,190.4148,190.5436,190.3751,190.4346,7709.0
2024-07-15 13:40:00,192.11,192.15,191.84,191.86,5854.0,190.4544,190.4941,190.1867,190.2066,5854.0
2024-07-15 13:45:00,191.86,191.98,191.83,191.98,5624.0,190.2066,190.3255,190.1768,190.3255,5624.0
2024-07-15 13:50:00,191.94,192.13,191.93,192.03,20293.0,190.2859,190.4742,190.276,190.3751,20293.0
2024-07-15 13:55:00,192.0,192.04,191.88,191.98,8080.0,190.3454,190.385,190.2264,190.3255,8080.0
2024-07-15 14:00:00,191.93,192.22,191.9,192.22,6173.0,190.276,190.5635,190.2462,190.5635,6173.0
2024-07-15 14:05:00,192.28,192.29,192.21,192.26,4607.0,190.6229,190.6329,190.5535,190.6031,4607.0
2024-07-15 14:10:00,192.22,192.28,192.02,192.12,9611.0,190.5635,190.6229,190.3652,190.4643,9611.0
2024-07-15 14:15:00,192.11,192.12,192.01,192.06,6975.0,190.4544,190.4643,190.3553,190.4048,6975.0
2024-07-15 14:20:00,192.11,192.35,192.11,192.32,9485.0,190.4544,190.6923,190.4544,190.6626,9485.0
2024-07-15 14:25:00,192.29,192.5,192.29,192.47,4827.0,190.6329,190.841,190.6329,190.8113,4827.0
2024-07-15 14:30:00,192.45,192.62,192.4,192.41,22664.0,190.7915,190.96,190.7419,190.7518,22664.0
2024-07-15 14:35:00,192.39,192.46,192.15,192.23,5310.0,190.732,190.8014,190.4941,190.5734,5310.0
2024-07-15 14:40:00,192.24,192.25,192.04,192.18,11575.0,190.5833,190.5932,190.385,190.5238,11575.0
2024-07-15 14:45:00,192.16,192.31,192.13,192.27,3932.0,190.504,190.6527,190.4742,190.613,3932.0
2024-07-15 14:50:00,192.25,192.26,192.08,192.14,8173.0,190.5932,190.6031,190.4247,190.4841,8173.0
2024-07-15 14:55:00,192.13,192.18,191.99,192.18,12284.0,190.4742,190.5238,190.3354,190.5238,12284.0
2024-07-15 15:00:00,192.19,192.32,192.14,192.23,21320.0,190.5337,190.6626,190.4841,190.5734,21320.0
2024-07-15 15:05:00,192.21,192.26,192.12,192.2,6988.0,190.5535,190.6031,190.4643,190.5436,6988.0
2024-07-15 15:10:00,192.18,192.23,192.1,192.21,6483.0,190.5238,190.5734,190.4445,190.5535,6483.0
2024-07-15 15:15:00,192.2,192.27,192.15,192.27,16640.0,190.5436,190.613,190.4941,190.613,16640.0
2024-07-15 15:20:00,192.26,192.27,192.06,192.14,11842.0,190.6031,190.613,190.4048,190.4841,11842.0
2024-07-15 15:25:00,192.15,192.15,191.92,191.93,21067.0,190.4941,190.4941,190.266,190.276,21067.0
2024-07-15 15:30:00,191.96,192.0,191.81,191.9,18060.0,190.3057,190.3454,190.157,190.2462,18060.0
2024-07-15 15:35:00,191.85,191.86,191.43,191.49,19317.0,190.1966,190.2066,189.7803,189.8398,19317.0
2024-07-15 15:40:00,191.48,191.56,191.15,191.18,22464.0,189.8298,189.9091,189.5027,189.5324,22464.0
2024-07-15 15:45:00,191.21,191.25,190.83,190.93,49371.0,189.5622,189.6018,189.1854,189.2846,49371.0
2024-07-15 15:50:00,190.94,191.16,190.67,191.07,64910.0,189.2945,189.5126,189.0268,189.4234,64910.0
2024-07-15 15:55:00,191.08,191.31,190.92,191.26,173445.0,189.4333,189.6613,189.2747,189.6117,173445.0
2024-07-16 09:30:00,192.53,193.22,192.38,192.88,66633.0,190.8708,191.5548,190.7221,191.2178,66633.0
2024-07-16 09:35:00,192.95,192.99,192.42,192.42,44916.0,191.2872,191.3268,190.7617,190.7617,44916.0
2024-07-16 09:40:00,192.45,192.6,192.24,192.43,31741.0,190.7915,190.9402,190.5833,190.7716,31741.0
2024-07-16 09:45:00,192.44,192.71,192.43,192.49,21110.0,190.7816,191.0492,190.7716,190.8311,21110.0
2024-07-16 09:50:00,192.51,192.88,192.48,192.81,34049.0,190.851,191.2178,190.8212,191.1484,34049.0
2024-07-16 09:55:00,192.77,192.87,192.55,192.71,24265.0,191.1087,191.2079,190.8906,191.0492,24265.0
2024-07-16 10:00:00,192.71,192.76,192.46,192.68,16238.0,191.0492,191.0988,190.8014,191.0195,16238.0
2024-07-16 10:05:00,192.67,192.71,192.07,192.17,33702.0,191.0096,191.0492,190.4148,190.5139,33702.0
2024-07-16 10:10:00,192.24,192.56,192.22,192.48,12067.0,190.5833,190.9005,190.5635,190.8212,12067.0
2024-07-16 10:15:00,192.47,192.81,192.47,192.8,8372.0,190.8113,191.1484,190.8113,191.1385,8372.0
2024-07-16 10:20:00,192.81,192.84,192.52,192.56,20582.0,191.1484,191.1781,190.8609,190.9005,20582.0
2024-07-16 10:25:00,192.6,192.66,192.47,192.47,7648.0,190.9402,190.9997,190.8113,190.8113,7648.0
2024-07-16 10:30:00,192.46,192.91,192.42,192.86,9405.0,190.8014,191.2475,190.7617,191.1979,9405.0
2024-07-16 10:35:00,192.84,192.98,192.69,192.84,15357.0,191.1781,191.3169,191.0294,191.1781,15357.0
2024-07-16 10:40:00,192.84,193.16,192.84,192.99,9634.0,191.1781,191.4954,191.1781,191.3268,9634.0
2024-07-16 10:45:00,192.92,193.11,192.89,193.11,12323.0,191.2574,191.4458,191.2277,191.4458,12323.0
2024-07-16 10:50:00,193.15,193.21,192.97,193.1,8803.0,191.4854,191.5449,191.307,191.4359,8803.0
2024-07-16 10:55:00,193.11,193.22,193.02,193.2,10027.0,191.4458,191.5548,191.3566,191.535,10027.0
2024-07-16 11:00:00,193.21,193.37,193.05,193.35,10320.0,191.5449,191.7035,191.3863,191.6837,10320.0
2024-07-16 11:05:00,193.36,193.46,193.27,193.43,12637.0,191.6936,191.7928,191.6044,191.763,12637.0
2024-07-16 11:10:00,193.46,193.56,193.23,193.26,9266.0,191.7928,191.8919,191.5648,191.5945,9266.0
2024-07-16 11:15:00,193.22,193.44,193.22,193.44,5018.0,191.5548,191.7729,191.5548,191.7729,5018.0
2024-07-16 11:20:00,193.4,193.48,193.32,193.45,5676.0,191.7333,191.8126,191.654,191.7829,5676.0
2024-07-16 11:25:00,193.48,193.5,193.25,193.26,6537.0,191.8126,191.8324,191.5846,191.5945,6537.0
2024-07-16 11:30:00,193.25,193.3,192.9,193.1,18068.0,191.5846,191.6342,191.2376,191.4359,18068.0
2024-07-16 11:35:00,193.09,193.36,193.05,193.34,8733.0,191.426,191.6936,191.3863,191.6738,8733.0
2024-07-16 11:40:00,193.35,193.38,193.26,193.37,5835.0,191.6837,191.7135,191.5945,191.7035,5835.0
2024-07-16 11:45:00,193.41,193.41,193.28,193.29,5688.0,191.7432,191.7432,191.6143,191.6242,5688.0
2024-07-16 11:50:00,193.35,193.61,193.35,193.58,13903.0,191.6837,191.9415,191.6837,191.9117,13903.0
2024-07-16 11:55:00,193.59,193.62,193.48,193.57,12785.0,191.9217,191.9514,191.8126,191.9018,12785.0
2024-07-16 12:00:00,193.6,193.68,193.51,193.51,8661.0,191.9316,192.0109,191.8423,191.8423,8661.0
2024-07-16 12:05:00,193.57,193.62,193.37,193.37,20251.0,191.9018,191.9514,191.7035,191.7035,20251.0
2024-07-16 12:10:00,193.39,193.48,193.24,193.45,5993.0,191.7234,191.8126,191.5747,191.7829,5993.0
2024-07-16 12:15:00,193.47,193.53,193.08,193.26,18028.0,191.8027,191.8622,191.416,191.5945,18028.0
2024-07-16 12:20:00,193.25,193.4,193.24,193.36,11162.0,191.5846,191.7333,191.5747,191.6936,11162.0
2024-07-16 12:25:00,193.32,193.35,193.29,193.32,5939.0,191.654,191.6837,191.6242,191.654,5939.0
2024-07-16 12:30:00,193.32,193.38,193.14,193.23,9877.0,191.654,191.7135,191.4755,191.5648,9877.0
2024-07-16 12:35:00,193.23,193.61,193.21,193.53,6908.0,191.5648,191.9415,191.5449,191.8622,6908.0
2024-07-16 12:40:00,193.53,193.56,193.32,193.32,3264.0,191.8622,191.8919,191.654,191.654,3264.0
2024-07-16 12:45:00,193.39,193.69,193.39,193.67,3327.0,191.7234,192.0208,191.7234,192.001,3327.0
2024-07-16 12:50:00,193.66,193.8,193.65,193.8,3175.0,191.991,192.1298,191.9811,192.1298,3175.0
2024-07-16 12:55:00,193.82,193.95,193.82,193.95,3264.0,192.1497,192.2786,192.1497,192.2786,3264.0
2024-07-16 13:00:00,193.92,194.04,193.92,193.99,6408.0,192.2488,192.3678,192.2488,192.3182,6408.0
2024-07-16 13:05:00,193.96,194.01,193.87,193.96,3134.0,192.2885,192.338,192.1992,192.2885,3134.0
2024-07-16 13:10:00,193.97,193.98,193.89,193.95,3347.0,192.2984,192.3083,192.2191,192.2786,3347.0
2024-07-16 13:15:00,193.96,194.08,193.78,193.97,36423.0,192.2885,192.4074,192.11,192.2984,36423.0
2024-07-16 13:20:00,193.97,194.04,193.89,193.89,11458.0,192.2984,192.3678,192.2191,192.2191,11458.0
2024-07-16 13:25:00,193.88,193.94,193.86,193.88,4103.0,192.2092,192.2686,192.1893,192.2092,4103.0
2024-07-16 13:30:00,193.86,193.98,193.82,193.97,5367.0,192.1893,192.3083,192.1497,192.2984,5367.0
2024-07-16 13:35:00,194.0,194.03,193.91,194.03,3600.0,192.3281,192.3579,192.2389,192.3579,3600.0
2024-07-16 13:40:00,194.05,194.08,193.93,194.05,5096.0,192.3777,192.4074,192.2587,192.3777,5096.0
2024-07-16 13:45:00,194.03,194.11,194.0,194.07,14121.0,192.3579,192.4372,192.3281,192.3975,14121.0
2024-07-16 13:50:00,194.05,194.08,193.92,194.08,5895.0,192.3777,192.4074,192.2488,192.4074,5895.0
2024-07-16 13:55:00,194.06,194.18,194.02,194.15,8370.0,192.3876,192.5066,192.3479,192.4768,8370.0
2024-07-16 14:00:00,194.11,194.14,194.02,194.06,2100.0,192.4372,192.4669,192.3479,192.3876,2100.0
2024-07-16 14:05:00,194.01,194.17,193.98,194.1,6750.0,192.338,192.4967,192.3083,192.4273,6750.0
2024-07-16 14:10:00,194.13,194.2,194.11,194.14,8032.0,192.457,192.5264,192.4372,192.4669,8032.0
2024-07-16 14:15:00,194.14,194.14,193.84,193.95,13395.0,192.4669,192.4669,192.1695,192.2786,13395.0
2024-07-16 14:20:00,193.92,194.33,193.88,194.27,14995.0,192.2488,192.6553,192.2092,192.5958,14995.0
2024-07-16 14:25:00,194.29,194.34,194.26,194.26,12307.0,192.6156,192.6652,192.5859,192.5859,12307.0
2024-07-16 14:30:00,194.23,194.32,194.2,194.23,9123.0,192.5561,192.6454,192.5264,192.5561,9123.0
2024-07-16 14:35:00,194.23,194.51,194.23,194.45,7251.0,192.5561,192.8337,192.5561,192.7742,7251.0
2024-07-16 14:40:00,194.48,194.57,194.43,194.56,6284.0,192.804,192.8932,192.7544,192.8833,6284.0
2024-07-16 14:45:00,194.54,194.54,194.38,194.51,4730.0,192.8635,192.8635,192.7048,192.8337,4730.0
2024-07-16 14:50:00,194.48,194.59,194.33,194.59,4899.0,192.804,192.913,192.6553,192.913,4899.0
2024-07-16 14:55:00,194.6,194.68,194.54,194.63,8420.0,192.9229,193.0023,192.8635,192.9527,8420.0
2024-07-16 15:00:00,194.66,194.68,194.49,194.6,17765.0,192.9824,193.0023,192.8139,192.9229,17765.0
2024-07-16 15:05:00,194.59,194.59,194.42,194.47,7458.0,192.913,192.913,192.7445,192.7941,7458.0
2024-07-16 15:10:00,194.5,194.55,194.43,194.51,10008.0,192.8238,192.8734,192.7544,192.8337,10008.0
2024-07-16 15:15:00,194.5,194.5,194.38,194.46,17157.0,192.8238,192.8238,192.7048,192.7842,17157.0
2024-07-16 15:20:00,194.48,194.6,194.43,194.56,11722.0,192.804,192.9229,192.7544,192.8833,11722.0
2024-07-16 15:25:00,194.54,194.63,194.46,194.61,14963.0,192.8635,192.9527,192.7842,192.9329,14963.0
2024-07-16 15:30:00,194.6,194.74,194.53,194.71,21249.0,192.9229,193.0617,192.8536,193.032,21249.0
2024-07-16 15:35:00,194.71,194.76,194.55,194.65,28452.0,193.032,193.0816,192.8734,192.9725,28452.0
2024-07-16 15:40:00,194.67,194.78,194.57,194.57,22307.0,192.9923,193.1014,192.8932,192.8932,22307.0
2024-07-16 15:45:00,194.58,194.65,194.5,194.53,34877.0,192.9031,192.9725,192.8238,192.8536,34877.0
2024-07-16 15:50:00,194.54,194.79,194.5,194.61,51462.0,192.8635,193.1113,192.8238,192.9329,51462.0
2024-07-16 15:55:00,194.62,194.67,194.55,194.67,190051.0,192.9428,192.9923,192.8734,192.9923,190051.0
2024-07-17 09:30:00,193.26,193.44,192.85,192.99,80848.0,191.5945,191.7729,191.188,191.3268,80848.0
2024-07-17 09:35:00,192.99,193.2,192.92,193.06,49106.0,191.3268,191.535,191.2574,191.3962,49106.0
2024-07-17 09:40:00,193.06,193.29,193.0,193.27,42604.0,191.3962,191.6242,191.3367,191.6044,42604.0
2024-07-17 09:45:00,193.27,193.37,193.2,193.23,35704.0,191.6044,191.7035,191.535,191.5648,35704.0
2024-07-17 09:50:00,193.27,193.44,193.1,193.39,27501.0,191.6044,191.7729,191.4359,191.7234,27501.0
2024-07-17 09:55:00,193.43,193.75,193.29,193.68,15542.0,191.763,192.0803,191.6242,192.0109,15542.0
2024-07-17 10:00:00,193.59,193.63,193.2,193.26,20155.0,191.9217,191.9613,191.535,191.5945,20155.0
2024-07-17 10:05:00,193.26,193.32,192.24,192.24,29843.0,191.5945,191.654,190.5833,190.5833,29843.0
2024-07-17 10:10:00,192.27,192.6,192.17,192.46,37589.0,190.613,190.9402,190.5139,190.8014,37589.0
2024-07-17 10:15:00,192.43,192.64,192.32,192.58,17297.0,190.7716,190.9798,190.6626,190.9204,17297.0
2024-07-17 10:20:00,192.56,192.56,192.02,192.22,21618.0,190.9005,190.9005,190.3652,190.5635,21618.0
2024-07-17 10:25:00,192.18,192.25,191.94,191.98,15416.0,190.5238,190.5932,190.2859,190.3255,15416.0
2024-07-17 10:30:00,191.91,192.29,191.89,192.25,21917.0,190.2561,190.6329,190.2363,190.5932,21917.0
2024-07-17 10:35:00,192.2,192.32,192.06,192.22,26471.0,190.5436,190.6626,190.4048,190.5635,26471.0
2024-07-17 10:40:00,192.24,192.36,192.17,192.24,23917.0,190.5833,190.7023,190.5139,190.5833,23917.0
2024-07-17 10:45:00,192.27,192.45,192.25,192.26,15165.0,190.613,190.7915,190.5932,190.6031,15165.0
2024-07-17 10:50:00,192.25,192.43,192.2,192.23,10659.0,190.5932,190.7716,190.5436,190.5734,10659.0
2024-07-17 10:55:00,192.26,192.39,192.16,192.16,31410.0,190.6031,190.732,190.504,190.504,31410.0
2024-07-17 11:00:00,192.16,192.19,191.85,191.88,16686.0,190.504,190.5337,190.1966,190.2264,16686.0
2024-07-17 11:05:00,191.89,192.2,191.77,192.2,17810.0,190.2363,190.5436,190.1173,190.5436,17810.0
2024-07-17 11:10:00,192.17,192.2,191.9,192.06,12010.0,190.5139,190.5436,190.2462,190.4048,12010.0
2024-07-17 11:15:00,192.08,192.33,191.93,192.32,14829.0,190.4247,190.6725,190.276,190.6626,14829.0
2024-07-17 11:20:00,192.31,192.35,192.15,192.28,13031.0,190.6527,190.6923,190.4941,190.6229,13031.0
2024-07-17 11:25:00,192.22,192.22,191.93,192.14,8617.0,190.5635,190.5635,190.276,190.4841,8617.0
2024-07-17 11:30:00,192.15,192.23,192.0,192.05,13871.0,190.4941,190.5734,190.3454,190.3949,13871.0
2024-07-17 11:35:00,192.04,192.15,191.9,192.12,12320.0,190.385,190.4941,190.2462,190.4643,12320.0
2024-07-17 11:40:00,192.01,192.06,191.72,191.86,9237.0,190.3553,190.4048,190.0678,190.2066,9237.0
2024-07-17 11:45:00,191.83,191.9,191.69,191.78,16053.0,190.1768,190.2462,190.038,190.1273,16053.0
2024-07-17 11:50:00,191.79,191.89,191.65,191.89,7366.0,190.1372,190.2363,189.9984,190.2363,7366.0
2024-07-17 11:55:00,191.91,192.02,191.84,191.94,10108.0,190.2561,190.3652,190.1867,190.2859,10108.0
2024-07-17 12:00:00,191.93,192.0,191.74,191.81,10291.0,190.276,190.3454,190.0876,190.157,10291.0
2024-07-17 12:05:00,191.8,191.92,191.75,191.87,4917.0,190.1471,190.266,190.0975,190.2165,4917.0
2024-07-17 12:10:00,191.78,191.81,191.43,191.48,9469.0,190.1273,190.157,189.7803,189.8298,9469.0
2024-07-17 12:15:00,191.5,191.66,191.47,191.66,11656.0,189.8497,190.0083,189.8199,190.0083,11656.0
2024-07-17 12:20:00,191.67,191.81,191.66,191.68,12888.0,190.0182,190.157,190.0083,190.0281,12888.0
2024-07-17 12:25:00,191.72,191.79,191.61,191.64,8756.0,190.0678,190.1372,189.9587,189.9885,8756.0
2024-07-17 12:30:00,191.62,191.9,191.62,191.88,5856.0,189.9686,190.2462,189.9686,190.2264,5856.0
2024-07-17 12:35:00,191.89,191.92,191.69,191.71,6451.0,190.2363,190.266,190.038,190.0579,6451.0
2024-07-17 12:40:00,191.75,191.78,191.66,191.73,10757.0,190.0975,190.1273,190.0083,190.0777,10757.0
2024-07-17 12:45:00,191.74,191.98,191.72,191.97,21780.0,190.0876,190.3255,190.0678,190.3156,21780.0
2024-07-17 12:50:00,191.95,192.17,191.92,192.09,22959.0,190.2958,190.5139,190.266,190.4346,22959.0
2024-07-17 12:55:00,192.1,192.27,192.01,192.14,31845.0,190.4445,190.613,190.3553,190.4841,31845.0
2024-07-17 13:00:00,192.11,192.12,191.84,191.84,21399.0,190.4544,190.4643,190.1867,190.1867,21399.0
2024-07-17 13:05:00,191.8,191.82,191.56,191.56,13546.0,190.1471,190.1669,189.9091,189.9091,13546.0
2024-07-17 13:10:00,191.6,191.74,191.53,191.56,12635.0,189.9488,190.0876,189.8794,189.9091,12635.0
2024-07-17 13:15:00,191.52,191.79,191.52,191.7,10185.0,189.8695,190.1372,189.8695,190.0479,10185.0
2024-07-17 13:20:00,191.65,191.79,191.62,191.75,13123.0,189.9984,190.1372,189.9686,190.0975,13123.0
2024-07-17 13:25:00,191.77,191.92,191.74,191.89,15829.0,190.1173,190.266,190.0876,190.2363,15829.0
2024-07-17 13:30:00,191.88,192.11,191.88,192.04,11646.0,190.2264,190.4544,190.2264,190.385,11646.0
2024-07-17 13:35:00,192.06,192.1,191.9,191.95,10847.0,190.4048,190.4445,190.2462,190.2958,10847.0
2024-07-17 13:40:00,191.9,192.0,191.86,191.89,8339.0,190.2462,190.3454,190.2066,190.2363,8339.0
2024-07-17 13:45:00,191.87,191.98,191.82,191.89,5707.0,190.2165,190.3255,190.1669,190.2363,5707.0
2024-07-17 13:50:00,191.82,191.85,191.57,191.6,6415.0,190.1669,190.1966,189.9191,189.9488,6415.0
2024-07-17 13:55:00,191.62,191.7,191.56,191.58,8256.0,189.9686,190.0479,189.9091,189.929,8256.0
2024-07-17 14:00:00,191.56,191.56,191.31,191.31,16729.0,189.9091,189.9091,189.6613,189.6613,16729.0
2024-07-17 14:05:00,191.3,191.53,191.25,191.52,11465.0,189.6514,189.8794,189.6018,189.8695,11465.0
2024-07-17 14:10:00,191.55,191.63,191.51,191.61,4331.0,189.8992,189.9785,189.8596,189.9587,4331.0
2024-07-17 14:15:00,191.53,191.76,191.53,191.75,7806.0,189.8794,190.1074,189.8794,190.0975,7806.0
2024-07-17 14:20:00,191.77,191.85,191.6,191.66,11282.0,190.1173,190.1966,189.9488,190.0083,11282.0
2024-07-17 14:25:00,191.66,191.75,191.55,191.73,12982.0,190.0083,190.0975,189.8992,190.0777,12982.0
2024-07-17 14:30:00,191.69,191.82,191.58,191.6,11587.0,190.038,190.1669,189.929,189.9488,11587.0
2024-07-17 14:35:00,191.58,191.69,191.5,191.53,10546.0,189.929,190.038,189.8497,189.8794,10546.0
2024-07-17 14:40:00,191.54,191.67,191.49,191.61,52186.0,189.8893,190.0182,189.8398,189.9587,52186.0
2024-07-17 14:45:00,191.61,191.65,191.38,191.39,14019.0,189.9587,189.9984,189.7307,189.7406,14019.0
2024-07-17 14:50:00,191.38,191.55,191.34,191.34,20282.0,189.7307,189.8992,189.691,189.691,20282.0
2024-07-17 14:55:00,191.33,191.47,191.33,191.42,16562.0,189.6811,189.8199,189.6811,189.7704,16562.0
2024-07-17 15:00:00,191.39,191.46,191.25,191.27,32002.0,189.7406,189.81,189.6018,189.6216,32002.0
2024-07-17 15:05:00,191.27,191.42,191.11,191.41,19882.0,189.6216,189.7704,189.463,189.7604,19882.0
2024-07-17 15:10:00,191.42,191.7,191.42,191.57,20411.0,189.7704,190.0479,189.7704,189.9191,20411.0
2024-07-17 15:15:00,191.58,191.7,191.47,191.59,17668.0,189.929,190.0479,189.8199,189.9389,17668.0
2024-07-17 15:20:00,191.61,191.93,191.55,191.84,24522.0,189.9587,190.276,189.8992,190.1867,24522.0
2024-07-17 15:25:00,191.84,191.93,191.78,191.88,35125.0,190.1867,190.276,190.1273,190.2264,35125.0
2024-07-17 15:30:00,191.88,191.9,191.65,191.72,27217.0,190.2264,190.2462,189.9984,190.0678,27217.0
2024-07-17 15:35:00,191.69,191.78,191.45,191.45,20663.0,190.038,190.1273,189.8001,189.8001,20663.0
2024-07-17 15:40:00,191.46,191.49,191.17,191.29,24183.0,189.81,189.8398,189.5225,189.6415,24183.0
2024-07-17 15:45:00,191.27,191.35,191.2,191.32,33759.0,189.6216,189.701,189.5522,189.6712,33759.0
2024-07-17 15:50:00,191.34,191.63,191.34,191.51,65642.0,189.691,189.9785,189.691,189.8596,65642.0
2024-07-17 15:55:00,191.51,191.69,191.43,191.46,346273.0,189.8596,190.038,189.7803,189.81,346273.0
2024-07-18 09:30:00,191.85,192.07,191.59,191.96,78068.0,190.1966,190.4148,189.9389,190.3057,78068.0
2024-07-18 09:35:00,191.96,192.35,191.93,192.33,48093.0,190.3057,190.6923,190.276,190.6725,48093.0
2024-07-18 09:40:00,192.38,192.4,191.89,191.9,23393.0,190.7221,190.7419,190.2363,190.2462,23393.0
2024-07-18 09:45:00,191.92,192.33,191.79,192.32,31256.0,190.266,190.6725,190.1372,190.6626,31256.0
2024-07-18 09:50:00,192.32,192.5,192.22,192.5,13529.0,190.6626,190.841,190.5635,190.841,13529.0
2024-07-18 09:55:00,192.51,192.99,192.51,192.93,20629.0,190.851,191.3268,190.851,191.2673,20629.0
2024-07-18 10:00:00,192.92,193.04,192.69,192.89,25028.0,191.2574,191.3764,191.0294,191.2277,25028.0
2024-07-18 10:05:00,192.86,193.08,192.74,192.8,20470.0,191.1979,191.416,191.079,191.1385,20470.0
2024-07-18 10:10:00,192.8,192.86,192.59,192.7,15718.0,191.1385,191.1979,190.9303,191.0393,15718.0
2024-07-18 10:15:00,192.72,192.87,192.46,192.52,11510.0,191.0592,191.2079,190.8014,190.8609,11510.0
2024-07-18 10:20:00,192.51,192.51,192.2,192.51,13253.0,190.851,190.851,190.5436,190.851,13253.0
2024-07-18 10:25:00,192.5,192.75,192.48,192.58,9690.0,190.841,191.0889,190.8212,190.9204,9690.0
2024-07-18 10:30:00,192.59,192.59,191.75,191.78,24998.0,190.9303,190.9303,190.0975,190.1273,24998.0
2024-07-18 10:35:00,191.72,192.0,191.58,191.81,12358.0,190.0678,190.3454,189.929,190.157,12358.0
2024-07-18 10:40:00,191.73,191.73,191.35,191.58,11496.0,190.0777,190.0777,189.701,189.929,11496.0
2024-07-18 10:45:00,191.59,191.73,191.27,191.64,8700.0,189.9389,190.0777,189.6216,189.9885,8700.0
2024-07-18 10:50:00,191.66,192.21,191.56,192.09,11579.0,190.0083,190.5535,189.9091,190.4346,11579.0
2024-07-18 10:55:00,192.13,192.21,191.84,191.95,11764.0,190.4742,190.5535,190.1867,190.2958,11764.0
2024-07-18 11:00:00,191.9,192.2,191.9,192.15,6466.0,190.2462,190.5436,190.2462,190.4941,6466.0
2024-07-18 11:05:00,192.14,192.15,191.83,191.86,5119.0,190.4841,190.4941,190.1768,190.2066,5119.0
2024-07-18 11:10:00,191.89,191.89,191.05,191.24,45012.0,190.2363,190.2363,189.4035,189.5919,45012.0
2024-07-18 11:15:00,191.27,191.46,191.15,191.45,9431.0,189.6216,189.81,189.5027,189.8001,9431.0
2024-07-18 11:20:00,191.45,191.52,191.18,191.18,22137.0,189.8001,189.8695,189.5324,189.5324,22137.0
2024-07-18 11:25:00,191.2,191.29,191.08,191.17,20379.0,189.5522,189.6415,189.4333,189.5225,20379.0
2024-07-18 11:30:00,191.12,191.27,190.75,190.75,34276.0,189.4729,189.6216,189.1061,189.1061,34276.0
2024-07-18 11:35:00,190.7,191.19,190.7,190.96,13424.0,189.0566,189.5423,189.0566,189.3143,13424.0
2024-07-18 11:40:00,190.95,191.17,190.81,190.86,7038.0,189.3044,189.5225,189.1656,189.2152,7038.0
2024-07-18 11:45:00,190.83,190.96,190.57,190.59,7988.0,189.1854,189.3143,188.9277,188.9475,7988.0
2024-07-18 11:50:00,190.58,190.76,190.49,190.66,9315.0,188.9376,189.116,188.8484,189.0169,9315.0
2024-07-18 11:55:00,190.67,190.72,190.52,190.7,18731.0,189.0268,189.0764,188.8781,189.0566,18731.0
2024-07-18 12:00:00,190.61,190.72,190.39,190.52,20922.0,188.9673,189.0764,188.7492,188.8781,20922.0
2024-07-18 12:05:00,190.48,190.9,190.48,190.9,13029.0,188.8385,189.2548,188.8385,189.2548,13029.0
2024-07-18 12:10:00,190.88,190.91,190.58,190.62,9698.0,189.235,189.2647,188.9376,188.9772,9698.0
2024-07-18 12:15:00,190.61,190.65,190.36,190.4,3790.0,188.9673,189.007,188.7195,188.7591,3790.0
2024-07-18 12:20:00,190.45,190.65,190.39,190.4,5057.0,188.8087,189.007,188.7492,188.7591,5057.0
2024-07-18 12:25:00,190.41,190.53,190.39,190.47,8544.0,188.7691,188.888,188.7492,188.8285,8544.0
2024-07-18 12:30:00,190.46,190.76,190.44,190.76,8492.0,188.8186,189.116,188.7988,189.116,8492.0
2024-07-18 12:35:00,190.78,190.91,190.67,190.91,4212.0,189.1359,189.2647,189.0268,189.2647,4212.0
2024-07-18 12:40:00,190.89,190.89,190.74,190.84,4750.0,189.2449,189.2449,189.0962,189.1954,4750.0
2024-07-18 12:45:00,190.88,190.96,190.82,190.84,35781.0,189.235,189.3143,189.1755,189.1954,35781.0
2024-07-18 12:50:00,190.83,190.99,190.78,190.99,3367.0,189.1854,189.3441,189.1359,189.3441,3367.0
2024-07-18 12:55:00,190.96,191.27,190.96,191.27,24799.0,189.3143,189.6216,189.3143,189.6216,24799.0
2024-07-18 13:00:00,191.29,191.45,191.27,191.34,10138.0,189.6415,189.8001,189.6216,189.691,10138.0
2024-07-18 13:05:00,191.31,191.31,190.94,191.14,5368.0,189.6613,189.6613,189.2945,189.4928,5368.0
2024-07-18 13:10:00,191.05,191.32,191.05,191.32,6059.0,189.4035,189.6712,189.4035,189.6712,6059.0
2024-07-18 13:15:00,191.31,191.31,191.16,191.25,6072.0,189.6613,189.6613,189.5126,189.6018,6072.0
2024-07-18 13:20:00,191.29,191.44,191.23,191.24,7060.0,189.6415,189.7902,189.582,189.5919,7060.0
2024-07-18 13:25:00,191.21,191.39,191.12,191.34,10379.0,189.5622,189.7406,189.4729,189.691,10379.0
2024-07-18 13:30:00,191.33,191.49,191.33,191.43,9233.0,189.6811,189.8398,189.6811,189.7803,9233.0
2024-07-18 13:35:00,191.3,191.38,191.23,191.29,11362.0,189.6514,189.7307,189.582,189.6415,11362.0
2024-07-18 13:40:00,191.31,191.31,191.18,191.22,2490.0,189.6613,189.6613,189.5324,189.5721,2490.0
2024-07-18 13:45:00,191.24,191.38,191.22,191.33,2237.0,189.5919,189.7307,189.5721,189.6811,2237.0
2024-07-18 13:50:00,191.3,191.3,190.93,190.99,6775.0,189.6514,189.6514,189.2846,189.3441,6775.0
2024-07-18 13:55:00,190.96,190.99,190.84,190.87,10984.0,189.3143,189.3441,189.1954,189.2251,10984.0
2024-07-18 14:00:00,190.87,190.9,190.53,190.55,12827.0,189.2251,189.2548,188.888,188.9079,12827.0
2024-07-18 14:05:00,190.53,190.65,190.5,190.54,7510.0,188.888,189.007,188.8583,188.8979,7510.0
2024-07-18 14:10:00,190.53,190.54,190.13,190.15,7807.0,188.888,188.8979,188.4915,188.5113,7807.0
2024-07-18 14:15:00,190.17,190.26,190.13,190.13,5011.0,188.5311,188.6204,188.4915,188.4915,5011.0
2024-07-18 14:20:00,190.16,190.33,190.1,190.3,14929.0,188.5212,188.6897,188.4617,188.66,14929.0
2024-07-18 14:25:00,190.29,190.29,189.89,189.9,9005.0,188.6501,188.6501,188.2535,188.2635,9005.0
2024-07-18 14:30:00,189.89,189.98,189.76,189.92,13765.0,188.2535,188.3428,188.1247,188.2833,13765.0
2024-07-18 14:35:00,189.94,189.97,189.73,189.73,10390.0,188.3031,188.3328,188.0949,188.0949,10390.0
2024-07-18 14:40:00,189.75,189.89,189.7,189.73,6978.0,188.1147,188.2535,188.0652,188.0949,6978.0
2024-07-18 14:45:00,189.68,189.78,189.63,189.65,7476.0,188.0453,188.1445,187.9958,188.0156,7476.0
2024-07-18 14:50:00,189.63,189.72,189.41,189.65,15421.0,187.9958,188.085,187.7777,188.0156,15421.0
2024-07-18 14:55:00,189.66,189.82,189.62,189.82,11906.0,188.0255,188.1841,187.9859,188.1841,11906.0
2024-07-18 15:00:00,189.8,189.97,189.61,189.64,13772.0,188.1643,188.3328,187.976,188.0057,13772.0
2024-07-18 15:05:00,189.61,189.75,189.56,189.61,8346.0,187.976,188.1147,187.9264,187.976,8346.0
2024-07-18 15:10:00,189.6,189.62,189.04,189.23,17874.0,187.966,187.9859,187.4109,187.5992,17874.0
2024-07-18 15:15:00,189.25,189.3,189.1,189.12,15765.0,187.6191,187.6686,187.4703,187.4902,15765.0
2024-07-18 15:20:00,189.14,189.14,188.94,189.1,15212.0,187.51,187.51,187.3117,187.4703,15212.0
2024-07-18 15:25:00,189.07,189.35,189.07,189.24,15859.0,187.4406,187.7182,187.4406,187.6091,15859.0
2024-07-18 15:30:00,189.19,189.43,189.12,189.33,18572.0,187.5596,187.7975,187.4902,187.6984,18572.0
2024-07-18 15:35:00,189.34,189.66,189.3,189.58,29438.0,187.7083,188.0255,187.6686,187.9462,29438.0
2024-07-18 15:40:00,189.62,189.78,189.57,189.61,20941.0,187.9859,188.1445,187.9363,187.976,20941.0
2024-07-18 15:45:00,189.62,190.02,189.59,190.02,41388.0,187.9859,188.3824,187.9561,188.3824,41388.0
2024-07-18 15:50:00,189.99,190.01,189.38,189.38,88328.0,188.3527,188.3725,187.7479,187.7479,88328.0
2024-07-18 15:55:00,189.37,189.75,189.34,189.51,225267.0,187.738,188.1147,187.7083,187.8768,225267.0
2024-07-19 09:30:00,188.79,189.0,188.47,188.96,83205.0,187.163,187.3712,186.8458,187.3316,83205.0
2024-07-19 09:35:00,188.92,189.22,188.78,189.17,39540.0,187.2919,187.5893,187.1531,187.5397,39540.0
2024-07-19 09:40:00,189.16,189.56,188.87,188.87,31115.0,187.5298,187.9264,187.2423,187.2423,31115.0
2024-07-19 09:45:00,188.84,188.85,188.51,188.56,19711.0,187.2126,187.2225,186.8854,186.935,19711.0
2024-07-19 09:50:00,188.65,189.0,188.6,188.77,14059.0,187.0242,187.3712,186.9747,187.1432,14059.0
2024-07-19 09:55:00,188.78,189.19,188.76,188.81,15362.0,187.1531,187.5596,187.1333,187.1828,15362.0
2024-07-19 10:00:00,188.89,188.93,188.59,188.61,25519.0,187.2622,187.3018,186.9647,186.9846,25519.0
2024-07-19 10:05:00,188.63,189.02,188.6,188.82,26066.0,187.0044,187.391,186.9747,187.1928,26066.0
2024-07-19 10:10:00,188.76,188.86,188.32,188.33,22932.0,187.1333,187.2324,186.6971,186.707,22932.0
2024-07-19 10:15:00,188.38,188.8,188.38,188.75,46630.0,186.7566,187.1729,186.7566,187.1234,46630.0
2024-07-19 10:20:00,188.76,188.77,188.49,188.53,12083.0,187.1333,187.1432,186.8656,186.9053,12083.0
2024-07-19 10:25:00,188.63,188.64,188.22,188.24,7919.0,187.0044,187.0143,186.5979,186.6178,7919.0
2024-07-19 10:30:00,188.27,188.44,188.17,188.24,18883.0,186.6475,186.816,186.5484,186.6178,18883.0
2024-07-19 10:35:00,188.27,188.61,188.14,188.6,9748.0,186.6475,186.9846,186.5186,186.9747,9748.0
2024-07-19 10:40:00,188.59,188.59,188.18,188.18,14758.0,186.9647,186.9647,186.5583,186.5583,14758.0
2024-07-19 10:45:00,188.17,188.54,188.13,188.5,6111.0,186.5484,186.9152,186.5087,186.8755,6111.0
2024-07-19 10:50:00,188.45,188.58,188.36,188.48,14924.0,186.8259,186.9548,186.7367,186.8557,14924.0
2024-07-19 10:55:00,188.41,188.41,188.29,188.36,6978.0,186.7863,186.7863,186.6673,186.7367,6978.0
2024-07-19 11:00:00,188.38,188.76,188.38,188.6,27517.0,186.7566,187.1333,186.7566,186.9747,27517.0
2024-07-19 11:05:00,188.53,188.61,188.06,188.06,8566.0,186.9053,186.9846,186.4393,186.4393,8566.0
2024-07-19 11:10:00,188.09,188.11,187.9,187.91,9765.0,186.4691,186.4889,186.2807,186.2906,9765.0
2024-07-19 11:15:00,187.91,188.16,187.9,188.05,13885.0,186.2906,186.5384,186.2807,186.4294,13885.0
2024-07-19 11:20:00,188.07,188.33,188.05,188.08,17336.0,186.4492,186.707,186.4294,186.4591,17336.0
2024-07-19 11:25:00,188.06,188.06,187.55,187.55,7622.0,186.4393,186.4393,185.9337,185.9337,7622.0
2024-07-19 11:30:00,187.55,187.57,187.33,187.4,19027.0,185.9337,185.9535,185.7156,185.785,19027.0
2024-07-19 11:35:00,187.39,187.52,187.38,187.51,7293.0,185.7751,185.904,185.7652,185.894,7293.0
2024-07-19 11:40:00,187.5,187.62,187.28,187.37,7659.0,185.8841,186.0031,185.666,185.7553,7659.0
2024-07-19 11:45:00,187.39,187.55,187.31,187.44,10911.0,185.7751,185.9337,185.6958,185.8247,10911.0
2024-07-19 11:50:00,187.49,187.73,187.49,187.72,6746.0,185.8742,186.1122,185.8742,186.1022,6746.0
2024-07-19 11:55:00,187.7,187.9,187.6,187.89,13040.0,186.0824,186.2807,185.9833,186.2708,13040.0
2024-07-19 12:00:00,187.95,188.04,187.83,187.83,7321.0,186.3303,186.4195,186.2113,186.2113,7321.0
2024-07-19 12:05:00,187.85,188.14,187.75,188.1,12436.0,186.2311,186.5186,186.132,186.479,12436.0
2024-07-19 12:10:00,188.05,188.11,187.87,188.02,4424.0,186.4294,186.4889,186.2509,186.3997,4424.0
2024-07-19 12:15:00,188.02,188.07,187.84,187.84,7004.0,186.3997,186.4492,186.2212,186.2212,7004.0
2024-07-19 12:20:00,187.78,187.83,187.44,187.44,13539.0,186.1617,186.2113,185.8247,185.8247,13539.0
2024-07-19 12:25:00,187.43,187.57,187.42,187.49,4724.0,185.8147,185.9535,185.8048,185.8742,4724.0
2024-07-19 12:30:00,187.54,187.56,187.23,187.35,27822.0,185.9238,185.9436,185.6165,185.7354,27822.0
2024-07-19 12:35:00,187.39,187.45,187.11,187.21,10499.0,185.7751,185.8346,185.4975,185.5966,10499.0
2024-07-19 12:40:00,187.23,187.38,187.19,187.21,15577.0,185.6165,185.7652,185.5768,185.5966,15577.0
2024-07-19 12:45:00,187.21,187.28,187.13,187.19,6325.0,185.5966,185.666,185.5173,185.5768,6325.0
2024-07-19 12:50:00,187.3,187.4,187.22,187.29,13494.0,185.6859,185.785,185.6065,185.6759,13494.0
2024-07-19 12:55:00,187.34,187.5,187.29,187.44,2962.0,185.7255,185.8841,185.6759,185.8247,2962.0
2024-07-19 13:00:00,187.36,187.42,187.1,187.15,11084.0,185.7453,185.8048,185.4876,185.5372,11084.0
2024-07-19 13:05:00,187.19,187.28,187.11,187.28,7606.0,185.5768,185.666,185.4975,185.666,7606.0
2024-07-19 13:10:00,187.24,187.24,187.05,187.17,7019.0,185.6264,185.6264,185.438,185.557,7019.0
2024-07-19 13:15:00,187.15,187.18,187.06,187.12,20903.0,185.5372,185.5669,185.4479,185.5074,20903.0
2024-07-19 13:20:00,187.12,187.28,187.07,187.18,12917.0,185.5074,185.666,185.4578,185.5669,12917.0
2024-07-19 13:25:00,187.23,187.39,187.23,187.33,12305.0,185.6165,185.7751,185.6165,185.7156,12305.0
2024-07-19 13:30:00,187.31,187.43,187.2,187.41,5861.0,185.6958,185.8147,185.5867,185.7949,5861.0
2024-07-19 13:35:00,187.35,187.52,187.24,187.4,5244.0,185.7354,185.904,185.6264,185.785,5244.0
2024-07-19 13:40:00,187.36,187.36,187.09,187.17,3700.0,185.7453,185.7453,185.4777,185.557,3700.0
2024-07-19 13:45:00,187.25,187.59,187.25,187.56,17788.0,185.6363,185.9734,185.6363,185.9436,17788.0
2024-07-19 13:50:00,187.56,187.59,187.42,187.44,4600.0,185.9436,185.9734,185.8048,185.8247,4600.0
2024-07-19 13:55:00,187.44,187.66,187.42,187.64,6143.0,185.8247,186.0428,185.8048,186.0229,6143.0
2024-07-19 14:00:00,187.57,187.7,187.42,187.42,4360.0,185.9535,186.0824,185.8048,185.8048,4360.0
2024-07-19 14:05:00,187.43,187.59,187.43,187.51,2688.0,185.8147,185.9734,185.8147,185.894,2688.0
2024-07-19 14:10:00,187.44,187.65,187.39,187.5,7526.0,185.8247,186.0328,185.7751,185.8841,7526.0
2024-07-19 14:15:00,187.47,187.59,187.36,187.36,12265.0,185.8544,185.9734,185.7453,185.7453,12265.0
2024-07-19 14:20:00,187.36,187.38,187.23,187.26,3417.0,185.7453,185.7652,185.6165,185.6462,3417.0
2024-07-19 14:25:00,187.25,187.35,187.19,187.23,2814.0,185.6363,185.7354,185.5768,185.6165,2814.0
2024-07-19 14:30:00,187.21,187.31,187.14,187.24,7054.0,185.5966,185.6958,185.5272,185.6264,7054.0
2024-07-19 14:35:00,187.23,187.32,187.09,187.23,44357.0,185.6165,185.7057,185.4777,185.6165,44357.0
2024-07-19 14:40:00,187.26,187.45,187.24,187.24,8800.0,185.6462,185.8346,185.6264,185.6264,8800.0
2024-07-19 14:45:00,187.28,187.43,187.13,187.43,7019.0,185.666,185.8147,185.5173,185.8147,7019.0
2024-07-19 14:50:00,187.47,187.61,187.45,187.52,5799.0,185.8544,185.9932,185.8346,185.904,5799.0
2024-07-19 14:55:00,187.51,187.62,187.51,187.57,5967.0,185.894,186.0031,185.894,185.9535,5967.0
2024-07-19 15:00:00,187.58,188.04,187.58,187.99,20275.0,185.9634,186.4195,185.9634,186.3699,20275.0
2024-07-19 15:05:00,187.96,188.0,187.82,187.95,17256.0,186.3402,186.3798,186.2014,186.3303,17256.0
2024-07-19 15:10:00,187.98,188.09,187.95,188.09,7327.0,186.36,186.4691,186.3303,186.4691,7327.0
2024-07-19 15:15:00,188.07,188.16,187.98,188.15,10642.0,186.4492,186.5384,186.36,186.5285,10642.0
2024-07-19 15:20:00,188.13,188.28,188.08,188.08,13079.0,186.5087,186.6574,186.4591,186.4591,13079.0
2024-07-19 15:25:00,188.09,188.19,188.05,188.08,9862.0,186.4691,186.5682,186.4294,186.4591,9862.0
2024-07-19 15:30:00,188.07,188.12,187.87,187.91,12008.0,186.4492,186.4988,186.2509,186.2906,12008.0
2024-07-19 15:35:00,187.93,187.99,187.7,187.77,11837.0,186.3104,186.3699,186.0824,186.1518,11837.0
2024-07-19 15:40:00,187.83,187.85,187.64,187.64,9821.0,186.2113,186.2311,186.0229,186.0229,9821.0
2024-07-19 15:45:00,187.64,187.73,187.59,187.6,13482.0,186.0229,186.1122,185.9734,185.9833,13482.0
2024-07-19 15:50:00,187.6,187.73,187.54,187.72,36093.0,185.9833,186.1122,185.9238,186.1022,36093.0
2024-07-19 15:55:00,187.7,187.86,187.59,187.82,210959.0,186.0824,186.241,185.9734,186.2014,210959.0
2024-07-22 09:30:00,189.0,189.36,188.8,189.15,100650.0,187.3712,187.7281,187.1729,187.5199,100650.0
2024-07-22 09:35:00,189.13,189.86,189.13,189.77,48584.0,187.5001,188.2238,187.5001,188.1346,48584.0
2024-07-22 09:40:00,189.76,189.85,189.54,189.65,27744.0,188.1247,188.2139,187.9066,188.0156,27744.0
2024-07-22 09:45:00,189.67,189.92,189.61,189.79,48639.0,188.0354,188.2833,187.976,188.1544,48639.0
2024-07-22 09:50:00,189.8,189.84,189.43,189.7,31763.0,188.1643,188.204,187.7975,188.0652,31763.0
2024-07-22 09:55:00,189.59,189.6,189.12,189.23,22893.0,187.9561,187.966,187.4902,187.5992,22893.0
2024-07-22 10:00:00,189.24,189.32,188.84,188.84,44093.0,187.6091,187.6885,187.2126,187.2126,44093.0
2024-07-22 10:05:00,188.86,188.89,188.44,188.52,34334.0,187.2324,187.2622,186.816,186.8953,34334.0
2024-07-22 10:10:00,188.55,189.06,188.55,189.06,66081.0,186.9251,187.4307,186.9251,187.4307,66081.0
2024-07-22 10:15:00,189.02,189.1,188.59,188.74,13428.0,187.391,187.4703,186.9647,187.1134,13428.0
2024-07-22 10:20:00,188.73,188.86,188.57,188.74,23072.0,187.1035,187.2324,186.9449,187.1134,23072.0
2024-07-22 10:25:00,188.82,188.88,188.49,188.68,16293.0,187.1928,187.2522,186.8656,187.054,16293.0
2024-07-22 10:30:00,188.71,188.93,188.53,188.91,19352.0,187.0837,187.3018,186.9053,187.282,19352.0
2024-07-22 10:35:00,188.89,189.25,188.83,189.25,20695.0,187.2622,187.6191,187.2027,187.6191,20695.0
2024-07-22 10:40:00,189.21,189.46,189.05,189.46,11156.0,187.5794,187.8272,187.4208,187.8272,11156.0
2024-07-22 10:45:00,189.47,189.47,189.25,189.34,8470.0,187.8372,187.8372,187.6191,187.7083,8470.0
2024-07-22 10:50:00,189.35,189.35,189.05,189.27,14064.0,187.7182,187.7182,187.4208,187.6389,14064.0
2024-07-22 10:55:00,189.29,189.65,189.29,189.53,12116.0,187.6587,188.0156,187.6587,187.8966,12116.0
2024-07-22 11:00:00,189.54,189.73,189.47,189.71,10250.0,187.9066,188.0949,187.8372,188.0751,10250.0
2024-07-22 11:05:00,189.71,189.78,189.14,189.17,11811.0,188.0751,188.1445,187.51,187.5397,11811.0
2024-07-22 11:10:00,189.08,189.46,189.08,189.33,5428.0,187.4505,187.8272,187.4505,187.6984,5428.0
2024-07-22 11:15:00,189.38,189.46,188.91,189.1,23432.0,187.7479,187.8272,187.282,187.4703,23432.0
2024-07-22 11:20:00,189.01,189.26,188.86,188.98,50102.0,187.3811,187.629,187.2324,187.3514,50102.0
2024-07-22 11:25:00,189.0,189.16,188.86,188.91,11176.0,187.3712,187.5298,187.2324,187.282,11176.0
2024-07-22 11:30:00,188.87,188.96,188.78,188.93,11872.0,187.2423,187.3316,187.1531,187.3018,11872.0
2024-07-22 11:35:00,188.94,188.98,188.82,188.89,6752.0,187.3117,187.3514,187.1928,187.2622,6752.0
2024-07-22 11:40:00,188.94,188.95,188.69,188.9,5788.0,187.3117,187.3216,187.0639,187.2721,5788.0
2024-07-22 11:45:00,188.89,189.04,188.77,188.96,7184.0,187.2622,187.4109,187.1432,187.3316,7184.0
2024-07-22 11:50:00,188.95,189.16,188.95,189.14,11897.0,187.3216,187.5298,187.3216,187.51,11897.0
2024-07-22 11:55:00,189.1,189.11,188.99,189.04,7051.0,187.4703,187.4803,187.3613,187.4109,7051.0
2024-07-22 12:00:00,189.0,189.06,188.91,188.91,6252.0,187.3712,187.4307,187.282,187.282,6252.0
2024-07-22 12:05:00,188.9,189.22,188.83,189.15,24587.0,187.2721,187.5893,187.2027,187.5199,24587.0
2024-07-22 12:10:00,189.19,189.27,189.14,189.19,5642.0,187.5596,187.6389,187.51,187.5596,5642.0
2024-07-22 12:15:00,189.21,189.4,189.18,189.4,33497.0,187.5794,187.7678,187.5497,187.7678,33497.0
2024-07-22 12:20:00,189.4,189.46,189.36,189.45,11810.0,187.7678,187.8272,187.7281,187.8173,11810.0
2024-07-22 12:25:00,189.44,189.45,189.3,189.34,3227.0,187.8074,187.8173,187.6686,187.7083,3227.0
2024-07-22 12:30:00,189.34,189.41,189.24,189.41,4558.0,187.7083,187.7777,187.6091,187.7777,4558.0
2024-07-22 12:35:00,189.41,189.56,189.41,189.49,8708.0,187.7777,187.9264,187.7777,187.857,8708.0
2024-07-22 12:40:00,189.5,189.52,189.42,189.44,5891.0,187.8669,187.8867,187.7876,187.8074,5891.0
2024-07-22 12:45:00,189.41,189.56,189.39,189.54,4189.0,187.7777,187.9264,187.7578,187.9066,4189.0
2024-07-22 12:50:00,189.54,189.83,189.52,189.82,5122.0,187.9066,188.1941,187.8867,188.1841,5122.0
2024-07-22 12:55:00,189.81,189.98,189.77,189.87,7334.0,188.1742,188.3428,188.1346,188.2337,7334.0
2024-07-22 13:00:00,189.91,190.05,189.86,190.05,5408.0,188.2734,188.4122,188.2238,188.4122,5408.0
2024-07-22 13:05:00,190.08,190.09,189.98,190.06,9701.0,188.4419,188.4518,188.3428,188.4221,9701.0
2024-07-22 13:10:00,190.05,190.06,189.92,189.99,3196.0,188.4122,188.4221,188.2833,188.3527,3196.0
2024-07-22 13:15:00,190.0,190.08,189.95,190.04,6323.0,188.3626,188.4419,188.313,188.4022,6323.0
2024-07-22 13:20:00,189.97,190.08,189.87,189.99,6295.0,188.3328,188.4419,188.2337,188.3527,6295.0
2024-07-22 13:25:00,190.05,190.05,189.99,189.99,1463.0,188.4122,188.4122,188.3527,188.3527,1463.0
2024-07-22 13:30:00,190.03,190.17,189.96,190.14,8740.0,188.3923,188.5311,188.3229,188.5014,8740.0
2024-07-22 13:35:00,190.11,190.12,189.97,190.02,7723.0,188.4716,188.4816,188.3328,188.3824,7723.0
2024-07-22 13:40:00,190.04,190.06,189.99,190.03,1456.0,188.4022,188.4221,188.3527,188.3923,1456.0
2024-07-22 13:45:00,189.99,190.29,189.92,190.21,4639.0,188.3527,188.6501,188.2833,188.5708,4639.0
2024-07-22 13:50:00,190.14,190.14,190.05,190.08,3080.0,188.5014,188.5014,188.4122,188.4419,3080.0
2024-07-22 13:55:00,190.11,190.15,190.02,190.13,4161.0,188.4716,188.5113,188.3824,188.4915,4161.0
2024-07-22 14:00:00,190.14,190.22,190.12,190.17,4697.0,188.5014,188.5807,188.4816,188.5311,4697.0
2024-07-22 14:05:00,190.21,190.29,190.05,190.27,10003.0,188.5708,188.6501,188.4122,188.6303,10003.0
2024-07-22 14:10:00,190.25,190.25,190.03,190.14,5785.0,188.6104,188.6104,188.3923,188.5014,5785.0
2024-07-22 14:15:00,190.17,190.2,190.09,190.2,5804.0,188.5311,188.5609,188.4518,188.5609,5804.0
2024-07-22 14:20:00,190.17,190.33,190.12,190.33,6115.0,188.5311,188.6897,188.4816,188.6897,6115.0
2024-07-22 14:25:00,190.33,190.33,190.16,190.16,6268.0,188.6897,188.6897,188.5212,188.5212,6268.0
2024-07-22 14:30:00,190.16,190.4,190.16,190.29,15131.0,188.5212,188.7591,188.5212,188.6501,15131.0
2024-07-22 14:35:00,190.28,190.4,190.28,190.37,15914.0,188.6402,188.7591,188.6402,188.7294,15914.0
2024-07-22 14:40:00,190.36,190.45,190.32,190.43,18432.0,188.7195,188.8087,188.6798,188.7889,18432.0
2024-07-22 14:45:00,190.41,190.54,190.38,190.5,13769.0,188.7691,188.8979,188.7393,188.8583,13769.0
2024-07-22 14:50:00,190.46,190.53,190.44,190.48,12442.0,188.8186,188.888,188.7988,188.8385,12442.0
2024-07-22 14:55:00,190.49,190.49,190.3,190.31,11048.0,188.8484,188.8484,188.66,188.6699,11048.0
2024-07-22 15:00:00,190.29,190.29,190.02,190.22,23387.0,188.6501,188.6501,188.3824,188.5807,23387.0
2024-07-22 15:05:00,190.23,190.25,190.03,190.06,20786.0,188.5906,188.6104,188.3923,188.4221,20786.0
2024-07-22 15:10:00,190.06,190.23,190.05,190.13,16917.0,188.4221,188.5906,188.4122,188.4915,16917.0
2024-07-22 15:15:00,190.1,190.25,190.06,190.2,22781.0,188.4617,188.6104,188.4221,188.5609,22781.0
2024-07-22 15:20:00,190.2,190.28,190.18,190.28,18007.0,188.5609,188.6402,188.541,188.6402,18007.0
2024-07-22 15:25:00,190.27,190.33,190.15,190.3,22580.0,188.6303,188.6897,188.5113,188.66,22580.0
2024-07-22 15:30:00,190.3,190.37,190.21,190.22,29601.0,188.66,188.7294,188.5708,188.5807,29601.0
2024-07-22 15:35:00,190.21,190.32,190.16,190.23,51601.0,188.5708,188.6798,188.5212,188.5906,51601.0
2024-07-22 15:40:00,190.21,190.25,190.13,190.17,25331.0,188.5708,188.6104,188.4915,188.5311,25331.0
2024-07-22 15:45:00,190.18,190.25,190.06,190.08,23138.0,188.541,188.6104,188.4221,188.4419,23138.0
2024-07-22 15:50:00,190.06,190.33,190.0,190.09,50609.0,188.4221,188.6897,188.3626,188.4518,50609.0
2024-07-22 15:55:00,190.1,190.11,189.84,189.9,282191.0,188.4617,188.4716,188.204,188.2635,282191.0
2024-07-23 09:30:00,190.61,190.61,190.1,190.38,137732.0,188.9673,188.9673,188.4617,188.7393,137732.0
2024-07-23 09:35:00,190.27,190.88,190.17,190.85,36198.0,188.6303,189.235,188.5311,189.2053,36198.0
2024-07-23 09:40:00,190.83,190.91,190.4,190.46,32719.0,189.1854,189.2647,188.7591,188.8186,32719.0
2024-07-23 09:45:00,190.43,190.63,190.25,190.55,14202.0,188.7889,188.9872,188.6104,188.9079,14202.0
2024-07-23 09:50:00,190.56,190.59,190.05,190.2,11397.0,188.9178,188.9475,188.4122,188.5609,11397.0
2024-07-23 09:55:00,190.22,190.58,190.22,190.31,16696.0,188.5807,188.9376,188.5807,188.6699,16696.0
2024-07-23 10:00:00,190.32,190.54,190.22,190.46,19760.0,188.6798,188.8979,188.5807,188.8186,19760.0
2024-07-23 10:05:00,190.52,190.61,190.36,190.46,12345.0,188.8781,188.9673,188.7195,188.8186,12345.0
2024-07-23 10:10:00,190.49,190.54,190.29,190.36,10336.0,188.8484,188.8979,188.6501,188.7195,10336.0
2024-07-23 10:15:00,190.41,190.7,190.38,190.67,8051.0,188.7691,189.0566,188.7393,189.0268,8051.0
2024-07-23 10:20:00,190.65,190.77,190.49,190.52,31982.0,189.007,189.126,188.8484,188.8781,31982.0
2024-07-23 10:25:00,190.48,190.71,190.45,190.56,9973.0,188.8385,189.0665,188.8087,188.9178,9973.0
2024-07-23 10:30:00,190.6,190.69,190.56,190.58,10250.0,188.9574,189.0466,188.9178,188.9376,10250.0
2024-07-23 10:35:00,190.61,190.73,190.46,190.55,16676.0,188.9673,189.0863,188.8186,188.9079,16676.0
2024-07-23 10:40:00,190.54,190.63,190.41,190.46,32807.0,188.8979,188.9872,188.7691,188.8186,32807.0
2024-07-23 10:45:00,190.45,190.51,189.83,189.86,28340.0,188.8087,188.8682,188.1941,188.2238,28340.0
2024-07-23 10:50:00,189.82,189.89,189.58,189.65,19655.0,188.1841,188.2535,187.9462,188.0156,19655.0
2024-07-23 10:55:00,189.62,189.97,189.57,189.87,19507.0,187.9859,188.3328,187.9363,188.2337,19507.0
2024-07-23 11:00:00,189.91,190.1,189.91,190.08,22060.0,188.2734,188.4617,188.2734,188.4419,22060.0
2024-07-23 11:05:00,190.08,190.42,190.06,190.4,24640.0,188.4419,188.779,188.4221,188.7591,24640.0
2024-07-23 11:10:00,190.4,190.48,190.33,190.48,23051.0,188.7591,188.8385,188.6897,188.8385,23051.0
2024-07-23 11:15:00,190.53,190.64,190.41,190.64,14354.0,188.888,188.9971,188.7691,188.9971,14354.0
2024-07-23 11:20:00,190.63,190.66,190.42,190.47,16527.0,188.9872,189.0169,188.779,188.8285,16527.0
2024-07-23 11:25:00,190.45,190.5,190.38,190.44,16240.0,188.8087,188.8583,188.7393,188.7988,16240.0
2024-07-23 11:30:00,190.46,190.48,190.36,190.42,20846.0,188.8186,188.8385,188.7195,188.779,20846.0
2024-07-23 11:35:00,190.43,190.47,190.22,190.34,14273.0,188.7889,188.8285,188.5807,188.6997,14273.0
2024-07-23 11:40:00,190.36,190.52,190.28,190.43,16821.0,188.7195,188.8781,188.6402,188.7889,16821.0
2024-07-23 11:45:00,190.42,190.49,190.34,190.47,15604.0,188.779,188.8484,188.6997,188.8285,15604.0
2024-07-23 11:50:00,190.46,190.49,190.29,190.38,23504.0,188.8186,188.8484,188.6501,188.7393,23504.0
2024-07-23 11:55:00,190.34,190.43,190.24,190.34,15842.0,188.6997,188.7889,188.6005,188.6997,15842.0
2024-07-23 12:00:00,190.35,190.38,190.24,190.32,12340.0,188.7096,188.7393,188.6005,188.6798,12340.0
2024-07-23 12:05:00,190.34,190.44,190.19,190.31,13393.0,188.6997,188.7988,188.551,188.6699,13393.0
2024-07-23 12:10:00,190.3,190.37,190.23,190.36,9350.0,188.66,188.7294,188.5906,188.7195,9350.0
2024-07-23 12:15:00,190.36,190.36,190.18,190.19,11464.0,188.7195,188.7195,188.541,188.551,11464.0
2024-07-23 12:20:00,190.21,190.28,189.76,189.81,18797.0,188.5708,188.6402,188.1247,188.1742,18797.0
2024-07-23 12:25:00,189.82,189.92,189.64,189.85,39144.0,188.1841,188.2833,188.0057,188.2139,39144.0
2024-07-23 12:30:00,189.81,189.89,189.72,189.8,11618.0,188.1742,188.2535,188.085,188.1643,11618.0
2024-07-23 12:35:00,189.83,189.88,189.64,189.68,12856.0,188.1941,188.2436,188.0057,188.0453,12856.0
2024-07-23 12:40:00,189.72,189.81,189.65,189.65,7950.0,188.085,188.1742,188.0156,188.0156,7950.0
2024-07-23 12:45:00,189.66,189.92,189.65,189.83,9635.0,188.0255,188.2833,188.0156,188.1941,9635.0
2024-07-23 12:50:00,189.81,189.84,189.71,189.8,14694.0,188.1742,188.204,188.0751,188.1643,14694.0
2024-07-23 12:55:00,189.82,189.82,189.53,189.69,11921.0,188.1841,188.1841,187.8966,188.0553,11921.0
2024-07-23 13:00:00,189.67,189.91,189.62,189.85,15227.0,188.0354,188.2734,187.9859,188.2139,15227.0
2024-07-23 13:05:00,189.84,189.86,189.68,189.74,14015.0,188.204,188.2238,188.0453,188.1048,14015.0
2024-07-23 13:10:00,189.75,189.82,189.52,189.75,13911.0,188.1147,188.1841,187.8867,188.1147,13911.0
2024-07-23 13:15:00,189.81,189.82,189.66,189.7,16788.0,188.1742,188.1841,188.0255,188.0652,16788.0
2024-07-23 13:20:00,189.69,189.86,189.69,189.74,13479.0,188.0553,188.2238,188.0553,188.1048,13479.0
2024-07-23 13:25:00,189.73,189.93,189.73,189.81,5314.0,188.0949,188.2932,188.0949,188.1742,5314.0
2024-07-23 13:30:00,189.77,189.84,189.65,189.68,5462.0,188.1346,188.204,188.0156,188.0453,5462.0
2024-07-23 13:35:00,189.66,189.82,189.64,189.69,8398.0,188.0255,188.1841,188.0057,188.0553,8398.0
2024-07-23 13:40:00,189.71,189.73,189.6,189.68,10337.0,188.0751,188.0949,187.966,188.0453,10337.0
2024-07-23 13:45:00,189.69,189.91,189.67,189.88,12518.0,188.0553,188.2734,188.0354,188.2436,12518.0
2024-07-23 13:50:00,189.88,190.01,189.83,189.98,12123.0,188.2436,188.3725,188.1941,188.3428,12123.0
2024-07-23 13:55:00,190.0,190.1,189.91,189.98,12200.0,188.3626,188.4617,188.2734,188.3428,12200.0
2024-07-23 14:00:00,189.97,190.05,189.95,190.03,14819.0,188.3328,188.4122,188.313,188.3923,14819.0
2024-07-23 14:05:00,189.99,190.16,189.98,190.15,17491.0,188.3527,188.5212,188.3428,188.5113,17491.0
2024-07-23 14:10:00,190.15,190.17,190.03,190.1,13247.0,188.5113,188.5311,188.3923,188.4617,13247.0
2024-07-23 14:15:00,190.09,190.2,190.08,190.13,13785.0,188.4518,188.5609,188.4419,188.4915,13785.0
2024-07-23 14:20:00,190.13,190.17,190.06,190.13,10356.0,188.4915,188.5311,188.4221,188.4915,10356.0
2024-07-23 14:25:00,190.13,190.13,189.83,189.93,18685.0,188.4915,188.4915,188.1941,188.2932,18685.0
2024-07-23 14:30:00,189.96,190.04,189.91,189.97,11540.0,188.3229,188.4022,188.2734,188.3328,11540.0
2024-07-23 14:35:00,189.98,190.12,189.96,190.11,13098.0,188.3428,188.4816,188.3229,188.4716,13098.0
2024-07-23 14:40:00,190.09,190.09,189.93,189.93,12411.0,188.4518,188.4518,188.2932,188.2932,12411.0
2024-07-23 14:45:00,189.96,190.02,189.93,189.96,13101.0,188.3229,188.3824,188.2932,188.3229,13101.0
2024-07-23 14:50:00,189.97,190.04,189.92,189.96,26400.0,188.3328,188.4022,188.2833,188.3229,26400.0
2024-07-23 14:55:00,189.95,189.99,189.92,189.98,15162.0,188.313,188.3527,188.2833,188.3428,15162.0
2024-07-23 15:00:00,189.98,189.98,189.81,189.83,15203.0,188.3428,188.3428,188.1742,188.1941,15203.0
2024-07-23 15:05:00,189.83,189.86,189.77,189.83,16564.0,188.1941,188.2238,188.1346,188.1941,16564.0
2024-07-23 15:10:00,189.83,189.89,189.78,189.78,18240.0,188.1941,188.2535,188.1445,188.1445,18240.0
2024-07-23 15:15:00,189.77,189.79,189.67,189.74,20160.0,188.1346,188.1544,188.0354,188.1048,20160.0
2024-07-23 15:20:00,189.75,189.9,189.73,189.9,21495.0,188.1147,188.2635,188.0949,188.2635,21495.0
2024-07-23 15:25:00,189.9,189.98,189.88,189.93,19702.0,188.2635,188.3428,188.2436,188.2932,19702.0
2024-07-23 15:30:00,189.9,189.9,189.75,189.79,31748.0,188.2635,188.2635,188.1147,188.1544,31748.0
2024-07-23 15:35:00,189.79,189.79,189.49,189.49,29915.0,188.1544,188.1544,187.857,187.857,29915.0
2024-07-23 15:40:00,189.5,189.52,189.14,189.29,39243.0,187.8669,187.8867,187.51,187.6587,39243.0
2024-07-23 15:45:00,189.33,189.49,189.24,189.46,37445.0,187.6984,187.857,187.6091,187.8272,37445.0
2024-07-23 15:50:00,189.47,189.57,188.97,188.97,93795.0,187.8372,187.9363,187.3415,187.3415,93795.0
2024-07-23 15:55:00,188.95,189.1,188.94,189.03,198171.0,187.3216,187.4703,187.3117,187.401,198171.0
2024-07-24 09:30:00,184.84,184.92,183.98,184.41,233404.0,183.2471,183.3264,182.3945,182.8208,233404.0
2024-07-24 09:35:00,184.4,184.64,184.31,184.53,127915.0,182.8109,183.0488,182.7216,182.9397,127915.0
2024-07-24 09:40:00,184.51,184.61,184.25,184.28,66366.0,182.9199,183.019,182.6621,182.6919,66366.0
2024-07-24 09:45:00,184.29,184.5,183.86,183.88,52508.0,182.7018,182.91,182.2755,182.2953,52508.0
2024-07-24 09:50:00,183.86,184.06,183.24,183.4,36164.0,182.2755,182.4738,181.6608,181.8195,36164.0
2024-07-24 09:55:00,183.34,183.34,182.78,182.87,57377.0,181.76,181.76,181.2048,181.294,57377.0
2024-07-24 10:00:00,182.83,183.21,182.62,183.13,44260.0,181.2544,181.6311,181.0462,181.5518,44260.0
2024-07-24 10:05:00,183.06,183.29,183.01,183.25,29674.0,181.4824,181.7104,181.4328,181.6708,29674.0
2024-07-24 10:10:00,183.26,183.31,182.83,182.92,27032.0,181.6807,181.7302,181.2544,181.3436,27032.0
2024-07-24 10:15:00,182.93,183.08,182.92,182.95,21970.0,181.3535,181.5022,181.3436,181.3733,21970.0
2024-07-24 10:20:00,182.94,183.28,182.92,183.0,30421.0,181.3634,181.7005,181.3436,181.4229,30421.0
2024-07-24 10:25:00,183.0,183.21,182.94,183.07,12146.0,181.4229,181.6311,181.3634,181.4923,12146.0
2024-07-24 10:30:00,183.07,183.1,182.92,182.92,23136.0,181.4923,181.5221,181.3436,181.3436,23136.0
2024-07-24 10:35:00,182.94,183.1,182.72,182.76,41187.0,181.3634,181.5221,181.1453,181.185,41187.0
2024-07-24 10:40:00,182.75,183.03,182.75,182.89,29518.0,181.1751,181.4527,181.1751,181.3139,29518.0
2024-07-24 10:45:00,182.93,182.93,182.74,182.93,31086.0,181.3535,181.3535,181.1652,181.3535,31086.0
2024-07-24 10:50:00,182.92,183.19,182.86,183.11,34690.0,181.3436,181.6113,181.2841,181.532,34690.0
2024-07-24 10:55:00,183.15,183.25,183.0,183.04,27358.0,181.5716,181.6708,181.4229,181.4626,27358.0
2024-07-24 11:00:00,183.01,183.08,182.92,182.97,27090.0,181.4328,181.5022,181.3436,181.3932,27090.0
2024-07-24 11:05:00,182.96,183.01,182.83,182.88,25547.0,181.3833,181.4328,181.2544,181.304,25547.0
2024-07-24 11:10:00,182.86,182.88,182.71,182.88,23473.0,181.2841,181.304,181.1354,181.304,23473.0
2024-07-24 11:15:00,182.89,182.93,182.74,182.91,19927.0,181.3139,181.3535,181.1652,181.3337,19927.0
2024-07-24 11:20:00,182.93,182.95,182.64,182.64,25244.0,181.3535,181.3733,181.066,181.066,25244.0
2024-07-24 11:25:00,182.63,182.95,182.63,182.89,21922.0,181.0561,181.3733,181.0561,181.3139,21922.0
2024-07-24 11:30:00,182.87,183.25,182.87,183.2,28089.0,181.294,181.6708,181.294,181.6212,28089.0
2024-07-24 11:35:00,183.19,183.19,183.06,183.06,16581.0,181.6113,181.6113,181.4824,181.4824,16581.0
2024-07-24 11:40:00,183.05,183.09,182.88,183.02,9546.0,181.4725,181.5121,181.304,181.4427,9546.0
2024-07-24 11:45:00,183.0,183.09,182.93,183.09,17995.0,181.4229,181.5121,181.3535,181.5121,17995.0
2024-07-24 11:50:00,183.06,183.18,182.97,183.15,15101.0,181.4824,181.6014,181.3932,181.5716,15101.0
2024-07-24 11:55:00,183.11,183.12,182.98,182.98,17347.0,181.532,181.5419,181.4031,181.4031,17347.0
2024-07-24 12:00:00,182.98,183.24,182.96,183.22,27089.0,181.4031,181.6608,181.3833,181.641,27089.0
2024-07-24 12:05:00,183.21,183.25,182.86,182.96,23344.0,181.6311,181.6708,181.2841,181.3833,23344.0
2024-07-24 12:10:00,182.94,183.17,182.87,183.15,18922.0,181.3634,181.5915,181.294,181.5716,18922.0
2024-07-24 12:15:00,183.17,183.25,183.06,183.18,32246.0,181.5915,181.6708,181.4824,181.6014,32246.0
2024-07-24 12:20:00,183.18,183.32,183.13,183.18,14314.0,181.6014,181.7402,181.5518,181.6014,14314.0
2024-07-24 12:25:00,183.17,183.19,182.92,182.92,16907.0,181.5915,181.6113,181.3436,181.3436,16907.0
2024-07-24 12:30:00,182.93,183.07,182.76,182.9,15099.0,181.3535,181.4923,181.185,181.3238,15099.0
2024-07-24 12:35:00,182.9,182.99,182.75,182.78,14824.0,181.3238,181.413,181.1751,181.2048,14824.0
2024-07-24 12:40:00,182.8,182.8,182.57,182.63,10502.0,181.2246,181.2246,180.9966,181.0561,10502.0
2024-07-24 12:45:00,182.65,182.98,182.63,182.95,19536.0,181.0759,181.4031,181.0561,181.3733,19536.0
2024-07-24 12:50:00,182.93,182.93,182.71,182.77,14976.0,181.3535,181.3535,181.1354,181.1949,14976.0
2024-07-24 12:55:00,182.88,182.91,182.76,182.78,20377.0,181.304,181.3337,181.185,181.2048,20377.0
2024-07-24 13:00:00,182.8,182.94,182.71,182.74,11883.0,181.2246,181.3634,181.1354,181.1652,11883.0
2024-07-24 13:05:00,182.75,183.06,182.75,183.02,15844.0,181.1751,181.4824,181.1751,181.4427,15844.0
2024-07-24 13:10:00,183.03,183.14,182.97,183.06,13718.0,181.4527,181.5617,181.3932,181.4824,13718.0
2024-07-24 13:15:00,183.04,183.2,183.0,183.2,7981.0,181.4626,181.6212,181.4229,181.6212,7981.0
2024-07-24 13:20:00,183.17,183.25,183.04,183.11,8126.0,181.5915,181.6708,181.4626,181.532,8126.0
2024-07-24 13:25:00,183.09,183.09,182.96,182.98,9234.0,181.5121,181.5121,181.3833,181.4031,9234.0
2024-07-24 13:30:00,182.97,183.13,182.95,183.12,10083.0,181.3932,181.5518,181.3733,181.5419,10083.0
2024-07-24 13:35:00,183.12,183.22,183.06,183.14,17827.0,181.5419,181.641,181.4824,181.5617,17827.0
2024-07-24 13:40:00,183.15,183.21,183.1,183.14,7861.0,181.5716,181.6311,181.5221,181.5617,7861.0
2024-07-24 13:45:00,183.13,183.15,182.98,183.01,4606.0,181.5518,181.5716,181.4031,181.4328,4606.0
2024-07-24 13:50:00,183.02,183.03,182.89,182.89,6067.0,181.4427,181.4527,181.3139,181.3139,6067.0
2024-07-24 13:55:00,182.88,182.9,182.72,182.75,21449.0,181.304,181.3238,181.1453,181.1751,21449.0
2024-07-24 14:00:00,182.77,182.78,182.64,182.65,22829.0,181.1949,181.2048,181.066,181.0759,22829.0
2024-07-24 14:05:00,182.67,182.85,182.65,182.81,15331.0,181.0958,181.2742,181.0759,181.2346,15331.0
2024-07-24 14:10:00,182.82,182.91,182.75,182.91,17787.0,181.2445,181.3337,181.1751,181.3337,17787.0
2024-07-24 14:15:00,182.9,182.95,182.84,182.88,18055.0,181.3238,181.3733,181.2643,181.304,18055.0
2024-07-24 14:20:00,182.89,182.9,182.64,182.72,9217.0,181.3139,181.3238,181.066,181.1453,9217.0
2024-07-24 14:25:00,182.74,182.84,182.67,182.67,16066.0,181.1652,181.2643,181.0958,181.0958,16066.0
2024-07-24 14:30:00,182.65,182.73,182.56,182.56,10036.0,181.0759,181.1552,180.9867,180.9867,10036.0
2024-07-24 14:35:00,182.52,182.61,182.48,182.6,31063.0,180.9471,181.0363,180.9074,181.0264,31063.0
2024-07-24 14:40:00,182.61,182.67,182.4,182.4,34830.0,181.0363,181.0958,180.8281,180.8281,34830.0
2024-07-24 14:45:00,182.4,182.5,182.16,182.2,21712.0,180.8281,180.9272,180.5902,180.6298,21712.0
2024-07-24 14:50:00,182.2,182.2,182.04,182.04,42472.0,180.6298,180.6298,180.4712,180.4712,42472.0
2024-07-24 14:55:00,182.06,182.31,182.06,182.26,17082.0,180.491,180.7389,180.491,180.6893,17082.0
2024-07-24 15:00:00,182.26,182.32,182.03,182.12,18245.0,180.6893,180.7488,180.4613,180.5505,18245.0
2024-07-24 15:05:00,182.14,182.21,182.01,182.06,28537.0,180.5703,180.6397,180.4414,180.491,28537.0
2024-07-24 15:10:00,182.05,182.08,181.92,182.01,43418.0,180.4811,180.5108,180.3522,180.4414,43418.0
2024-07-24 15:15:00,182.01,182.15,181.94,181.98,19250.0,180.4414,180.5802,180.3721,180.4117,19250.0
2024-07-24 15:20:00,181.99,182.11,181.99,182.08,36577.0,180.4216,180.5406,180.4216,180.5108,36577.0
2024-07-24 15:25:00,182.07,182.09,181.9,181.9,30415.0,180.5009,180.5208,180.3324,180.3324,30415.0
2024-07-24 15:30:00,181.9,182.04,181.77,182.03,54065.0,180.3324,180.4712,180.2035,180.4613,54065.0
2024-07-24 15:35:00,182.03,182.15,181.97,182.06,45417.0,180.4613,180.5802,180.4018,180.491,45417.0
2024-07-24 15:40:00,182.11,182.24,182.0,182.0,87360.0,180.5406,180.6695,180.4315,180.4315,87360.0
2024-07-24 15:45:00,182.0,182.04,181.73,181.81,55494.0,180.4315,180.4712,180.1639,180.2432,55494.0
2024-07-24 15:50:00,181.85,181.9,181.3,181.3,113199.0,180.2828,180.3324,179.7376,179.7376,113199.0
2024-07-24 15:55:00,181.3,181.55,181.21,181.29,515260.0,179.7376,179.9854,179.6483,179.7277,515260.0
2024-07-25 09:30:00,181.27,181.69,181.09,181.47,122508.0,179.7078,180.1242,179.5294,179.9061,122508.0
2024-07-25 09:35:00,181.47,181.49,181.03,181.06,64681.0,179.9061,179.9259,179.4699,179.4996,64681.0
2024-07-25 09:40:00,181.03,181.51,180.8,181.01,51367.0,179.4699,179.9458,179.2419,179.4501,51367.0
2024-07-25 09:45:00,180.96,181.32,180.93,181.1,36854.0,179.4005,179.7574,179.3708,179.5393,36854.0
2024-07-25 09:50:00,181.19,181.51,181.14,181.37,36800.0,179.6285,179.9458,179.5789,179.807,36800.0
2024-07-25 09:55:00,181.36,181.36,180.77,180.98,29762.0,179.797,179.797,179.2121,179.4203,29762.0
2024-07-25 10:00:00,180.92,181.05,180.56,180.64,49677.0,179.3608,179.4897,179.0039,179.0833,49677.0
2024-07-25 10:05:00,180.61,181.03,180.25,180.32,52566.0,179.0535,179.4699,178.6966,178.766,52566.0
2024-07-25 10:10:00,180.39,180.51,180.04,180.3,53487.0,178.8354,178.9544,178.4884,178.7462,53487.0
2024-07-25 10:15:00,180.32,181.19,180.32,181.13,55881.0,178.766,179.6285,178.766,179.569,55881.0
2024-07-25 10:20:00,181.12,181.46,180.89,181.43,44259.0,179.5591,179.8962,179.3311,179.8664,44259.0
2024-07-25 10:25:00,181.49,181.78,181.38,181.77,55032.0,179.9259,180.2134,179.8169,180.2035,55032.0
2024-07-25 10:30:00,181.74,181.96,181.4,181.62,53841.0,180.1738,180.3919,179.8367,180.0548,53841.0
2024-07-25 10:35:00,181.68,181.87,181.46,181.49,47447.0,180.1143,180.3027,179.8962,179.9259,47447.0
2024-07-25 10:40:00,181.51,181.76,181.31,181.68,46899.0,179.9458,180.1936,179.7475,180.1143,46899.0
2024-07-25 10:45:00,181.7,181.75,181.46,181.71,49761.0,180.1341,180.1837,179.8962,180.144,49761.0
2024-07-25 10:50:00,181.71,181.9,181.62,181.79,30229.0,180.144,180.3324,180.0548,180.2233,30229.0
2024-07-25 10:55:00,181.75,181.89,181.66,181.87,38654.0,180.1837,180.3225,180.0945,180.3027,38654.0
2024-07-25 11:00:00,181.86,181.92,181.68,181.84,24847.0,180.2927,180.3522,180.1143,180.2729,24847.0
2024-07-25 11:05:00,181.83,182.14,181.79,182.08,40047.0,180.263,180.5703,180.2233,180.5108,40047.0
2024-07-25 11:10:00,182.05,182.32,181.93,182.26,31455.0,180.4811,180.7488,180.3621,180.6893,31455.0
2024-07-25 11:15:00,182.26,182.56,182.2,182.2,35726.0,180.6893,180.9867,180.6298,180.6298,35726.0
2024-07-25 11:20:00,182.16,182.2,181.94,182.12,29468.0,180.5902,180.6298,180.3721,180.5505,29468.0
2024-07-25 11:25:00,182.1,182.14,181.93,182.14,20424.0,180.5307,180.5703,180.3621,180.5703,20424.0
2024-07-25 11:30:00,182.13,182.26,181.94,182.15,23438.0,180.5604,180.6893,180.3721,180.5802,23438.0
2024-07-25 11:35:00,182.09,182.28,181.97,182.26,19573.0,180.5208,180.7091,180.4018,180.6893,19573.0
2024-07-25 11:40:00,182.21,182.21,181.81,182.01,13899.0,180.6397,180.6397,180.2432,180.4414,13899.0
2024-07-25 11:45:00,182.03,182.15,181.93,181.96,18927.0,180.4613,180.5802,180.3621,180.3919,18927.0
2024-07-25 11:50:00,181.98,182.25,181.98,182.1,19430.0,180.4117,180.6794,180.4117,180.5307,19430.0
2024-07-25 11:55:00,182.07,182.41,181.96,182.39,17139.0,180.5009,180.838,180.3919,180.8182,17139.0
2024-07-25 12:00:00,182.41,182.56,182.29,182.49,33552.0,180.838,180.9867,180.719,180.9173,33552.0
2024-07-25 12:05:00,182.48,182.59,182.23,182.47,319743.0,180.9074,181.0164,180.6596,180.8975,319743.0
2024-07-25 12:10:00,182.48,182.87,182.46,182.87,24763.0,180.9074,181.294,180.8876,181.294,24763.0
2024-07-25 12:15:00,182.86,183.2,182.77,183.16,20115.0,181.2841,181.6212,181.1949,181.5815,20115.0
2024-07-25 12:20:00,183.11,183.32,183.05,183.23,31160.0,181.532,181.7402,181.4725,181.6509,31160.0
2024-07-25 12:25:00,183.21,183.25,183.09,183.15,26731.0,181.6311,181.6708,181.5121,181.5716,26731.0
2024-07-25 12:30:00,183.13,183.36,183.01,183.32,23522.0,181.5518,181.7798,181.4328,181.7402,23522.0
2024-07-25 12:35:00,183.3,183.32,183.17,183.27,17651.0,181.7203,181.7402,181.5915,181.6906,17651.0
2024-07-25 12:40:00,183.28,183.47,183.27,183.34,33860.0,181.7005,181.8889,181.6906,181.76,33860.0
2024-07-25 12:45:00,183.37,183.39,183.06,183.17,20841.0,181.7897,181.8096,181.4824,181.5915,20841.0
2024-07-25 12:50:00,183.2,183.24,182.97,183.16,26711.0,181.6212,181.6608,181.3932,181.5815,26711.0
2024-07-25 12:55:00,183.15,183.4,183.11,183.29,37663.0,181.5716,181.8195,181.532,181.7104,37663.0
2024-07-25 13:00:00,183.31,183.71,183.23,183.53,27948.0,181.7302,182.1268,181.6509,181.9483,27948.0
2024-07-25 13:05:00,183.52,183.69,183.46,183.67,20374.0,181.9384,182.107,181.879,182.0871,20374.0
2024-07-25 13:10:00,183.67,183.76,183.36,183.39,18532.0,182.0871,182.1764,181.7798,181.8096,18532.0
2024-07-25 13:15:00,183.42,183.42,183.1,183.2,19374.0,181.8393,181.8393,181.5221,181.6212,19374.0
2024-07-25 13:20:00,183.22,183.3,182.83,182.84,29083.0,181.641,181.7203,181.2544,181.2643,29083.0
2024-07-25 13:25:00,182.84,182.99,182.74,182.88,14500.0,181.2643,181.413,181.1652,181.304,14500.0
2024-07-25 13:30:00,182.89,182.93,182.78,182.86,15945.0,181.3139,181.3535,181.2048,181.2841,15945.0
2024-07-25 13:35:00,182.88,182.92,182.72,182.92,29090.0,181.304,181.3436,181.1453,181.3436,29090.0
2024-07-25 13:40:00,182.89,183.11,182.89,183.07,7264.0,181.3139,181.532,181.3139,181.4923,7264.0
2024-07-25 13:45:00,183.07,183.07,182.83,182.93,8687.0,181.4923,181.4923,181.2544,181.3535,8687.0
2024-07-25 13:50:00,182.94,183.02,182.81,182.88,28428.0,181.3634,181.4427,181.2346,181.304,28428.0
2024-07-25 13:55:00,182.83,183.12,182.79,183.0,15870.0,181.2544,181.5419,181.2147,181.4229,15870.0
2024-07-25 14:00:00,183.0,183.06,182.9,182.92,19407.0,181.4229,181.4824,181.3238,181.3436,19407.0
2024-07-25 14:05:00,182.93,183.0,182.74,182.8,27565.0,181.3535,181.4229,181.1652,181.2246,27565.0
2024-07-25 14:10:00,182.82,182.93,182.68,182.83,16700.0,181.2445,181.3535,181.1057,181.2544,16700.0
2024-07-25 14:15:00,182.79,182.98,182.77,182.96,20524.0,181.2147,181.4031,181.1949,181.3833,20524.0
2024-07-25 14:20:00,182.95,182.96,182.66,182.69,24829.0,181.3733,181.3833,181.0858,181.1156,24829.0
2024-07-25 14:25:00,182.69,182.89,182.69,182.75,15170.0,181.1156,181.3139,181.1156,181.1751,15170.0
2024-07-25 14:30:00,182.76,182.96,182.75,182.91,9054.0,181.185,181.3833,181.1751,181.3337,9054.0
2024-07-25 14:35:00,182.86,182.86,182.6,182.71,10369.0,181.2841,181.2841,181.0264,181.1354,10369.0
2024-07-25 14:40:00,182.72,182.72,182.33,182.44,12955.0,181.1453,181.1453,180.7587,180.8677,12955.0
2024-07-25 14:45:00,182.39,182.39,181.84,181.88,24149.0,180.8182,180.8182,180.2729,180.3126,24149.0
2024-07-25 14:50:00,181.9,182.03,181.67,181.68,25645.0,180.3324,180.4613,180.1044,180.1143,25645.0
2024-07-25 14:55:00,181.71,182.0,181.71,181.81,22882.0,180.144,180.4315,180.144,180.2432,22882.0
2024-07-25 15:00:00,181.79,182.06,181.79,181.83,21036.0,180.2233,180.491,180.2233,180.263,21036.0
2024-07-25 15:05:00,181.83,181.99,181.82,181.91,20087.0,180.263,180.4216,180.2531,180.3423,20087.0
2024-07-25 15:10:00,181.91,182.04,181.76,181.99,19555.0,180.3423,180.4712,180.1936,180.4216,19555.0
2024-07-25 15:15:00,181.98,182.14,181.88,182.03,26830.0,180.4117,180.5703,180.3126,180.4613,26830.0
2024-07-25 15:20:00,182.02,182.47,181.97,182.41,32898.0,180.4514,180.8975,180.4018,180.838,32898.0
2024-07-25 15:25:00,182.4,182.82,182.4,182.67,26805.0,180.8281,181.2445,180.8281,181.0958,26805.0
2024-07-25 15:30:00,182.67,182.74,182.45,182.49,37257.0,181.0958,181.1652,180.8777,180.9173,37257.0
2024-07-25 15:35:00,182.51,182.53,181.92,182.04,30856.0,180.9371,180.957,180.3522,180.4712,30856.0
2024-07-25 15:40:00,182.03,182.08,181.77,181.77,32841.0,180.4613,180.5108,180.2035,180.2035,32841.0
2024-07-25 15:45:00,181.75,181.77,181.31,181.62,88360.0,180.1837,180.2035,179.7475,180.0548,88360.0
2024-07-25 15:50:00,181.61,181.61,181.0,181.06,135028.0,180.0449,180.0449,179.4402,179.4996,135028.0
2024-07-25 15:55:00,181.07,181.07,180.49,180.6,568270.0,179.5095,179.5095,178.9345,179.0436,568270.0
2024-07-26 09:30:00,181.92,182.2,181.74,182.02,96057.0,180.3522,180.6298,180.1738,180.4514,96057.0
2024-07-26 09:35:00,182.07,182.43,182.05,182.25,38155.0,180.5009,180.8578,180.4811,180.6794,38155.0
2024-07-26 09:40:00,182.23,182.38,181.69,182.34,22770.0,180.6596,180.8083,180.1242,180.7686,22770.0
2024-07-26 09:45:00,182.32,182.56,182.0,182.1,24777.0,180.7488,180.9867,180.4315,180.5307,24777.0
2024-07-26 09:50:00,182.11,182.61,182.11,182.34,29048.0,180.5406,181.0363,180.5406,180.7686,29048.0
2024-07-26 09:55:00,182.34,182.54,182.29,182.53,32283.0,180.7686,180.9669,180.719,180.957,32283.0
2024-07-26 10:00:00,182.42,182.76,182.27,182.35,45418.0,180.8479,181.185,180.6992,180.7785,45418.0
2024-07-26 10:05:00,182.36,182.39,181.72,181.72,27849.0,180.7884,180.8182,180.1539,180.1539,27849.0
2024-07-26 10:10:00,181.74,182.06,181.74,181.77,12986.0,180.1738,180.491,180.1738,180.2035,12986.0
2024-07-26 10:15:00,181.79,182.07,181.65,181.76,11886.0,180.2233,180.5009,180.0846,180.1936,11886.0
2024-07-26 10:20:00,181.85,182.31,181.85,182.26,14224.0,180.2828,180.7389,180.2828,180.6893,14224.0
2024-07-26 10:25:00,182.27,182.53,182.11,182.11,28814.0,180.6992,180.957,180.5406,180.5406,28814.0
2024-07-26 10:30:00,182.09,182.13,181.5,181.57,52730.0,180.5208,180.5604,179.9358,180.0052,52730.0
2024-07-26 10:35:00,181.52,181.66,181.46,181.54,17319.0,179.9557,180.0945,179.8962,179.9755,17319.0
2024-07-26 10:40:00,181.56,182.06,181.46,181.79,13523.0,179.9953,180.491,179.8962,180.2233,13523.0
2024-07-26 10:45:00,181.8,181.89,181.62,181.72,17021.0,180.2333,180.3225,180.0548,180.1539,17021.0
2024-07-26 10:50:00,181.72,181.81,181.5,181.74,14624.0,180.1539,180.2432,179.9358,180.1738,14624.0
2024-07-26 10:55:00,181.74,182.01,181.66,181.99,13623.0,180.1738,180.4414,180.0945,180.4216,13623.0
2024-07-26 11:00:00,181.96,182.1,181.87,181.98,9656.0,180.3919,180.5307,180.3027,180.4117,9656.0
2024-07-26 11:05:00,181.97,182.06,181.77,181.93,9824.0,180.4018,180.491,180.2035,180.3621,9824.0
2024-07-26 11:10:00,181.83,181.92,181.74,181.82,30121.0,180.263,180.3522,180.1738,180.2531,30121.0
2024-07-26 11:15:00,181.82,181.82,181.6,181.64,16059.0,180.2531,180.2531,180.035,180.0746,16059.0
2024-07-26 11:20:00,181.64,181.85,181.63,181.83,11691.0,180.0746,180.2828,180.0647,180.263,11691.0
2024-07-26 11:25:00,181.85,181.89,181.66,181.84,11046.0,180.2828,180.3225,180.0945,180.2729,11046.0
2024-07-26 11:30:00,181.82,182.05,181.8,181.88,14573.0,180.2531,180.4811,180.2333,180.3126,14573.0
2024-07-26 11:35:00,181.83,182.2,181.78,182.17,11474.0,180.263,180.6298,180.2134,180.6001,11474.0
2024-07-26 11:40:00,182.16,182.36,182.09,182.36,12335.0,180.5902,180.7884,180.5208,180.7884,12335.0
2024-07-26 11:45:00,182.38,182.47,182.3,182.45,5412.0,180.8083,180.8975,180.7289,180.8777,5412.0
2024-07-26 11:50:00,182.49,182.51,182.38,182.43,8252.0,180.9173,180.9371,180.8083,180.8578,8252.0
2024-07-26 11:55:00,182.4,182.67,182.37,182.58,13575.0,180.8281,181.0958,180.7983,181.0065,13575.0
2024-07-26 12:00:00,182.62,182.87,182.62,182.86,6492.0,181.0462,181.294,181.0462,181.2841,6492.0
2024-07-26 12:05:00,182.82,183.06,182.8,183.0,14821.0,181.2445,181.4824,181.2246,181.4229,14821.0
2024-07-26 12:10:00,183.01,183.05,182.73,182.79,27820.0,181.4328,181.4725,181.1552,181.2147,27820.0
2024-07-26 12:15:00,182.83,182.91,182.79,182.81,9308.0,181.2544,181.3337,181.2147,181.2346,9308.0
2024-07-26 12:20:00,182.77,182.82,182.68,182.72,7274.0,181.1949,181.2445,181.1057,181.1453,7274.0
2024-07-26 12:25:00,182.77,182.86,182.73,182.76,16063.0,181.1949,181.2841,181.1552,181.185,16063.0
2024-07-26 12:30:00,182.76,182.96,182.75,182.87,17773.0,181.185,181.3833,181.1751,181.294,17773.0
2024-07-26 12:35:00,182.81,182.92,182.72,182.92,5441.0,181.2346,181.3436,181.1453,181.3436,5441.0
2024-07-26 12:40:00,182.95,183.2,182.95,183.14,7050.0,181.3733,181.6212,181.3733,181.5617,7050.0
2024-07-26 12:45:00,183.2,183.24,183.04,183.1,8224.0,181.6212,181.6608,181.4626,181.5221,8224.0
2024-07-26 12:50:00,183.08,183.31,183.02,183.25,5980.0,181.5022,181.7302,181.4427,181.6708,5980.0
2024-07-26 12:55:00,183.23,183.31,183.23,183.3,10967.0,181.6509,181.7302,181.6509,181.7203,10967.0
2024-07-26 13:00:00,183.27,183.36,183.17,183.36,9564.0,181.6906,181.7798,181.5915,181.7798,9564.0
2024-07-26 13:05:00,183.35,183.38,183.14,183.14,7947.0,181.7699,181.7996,181.5617,181.5617,7947.0
2024-07-26 13:10:00,183.16,183.34,183.16,183.24,6326.0,181.5815,181.76,181.5815,181.6608,6326.0
2024-07-26 13:15:00,183.25,183.4,183.24,183.37,6459.0,181.6708,181.8195,181.6608,181.7897,6459.0
2024-07-26 13:20:00,183.39,183.42,183.32,183.41,13509.0,181.8096,181.8393,181.7402,181.8294,13509.0
2024-07-26 13:25:00,183.47,183.57,183.39,183.5,10681.0,181.8889,181.988,181.8096,181.9186,10681.0
2024-07-26 13:30:00,183.48,183.55,183.06,183.07,14638.0,181.8988,181.9682,181.4824,181.4923,14638.0
2024-07-26 13:35:00,183.1,183.1,182.38,182.44,20982.0,181.5221,181.5221,180.8083,180.8677,20982.0
2024-07-26 13:40:00,182.47,182.59,182.31,182.56,7070.0,180.8975,181.0164,180.7389,180.9867,7070.0
2024-07-26 13:45:00,182.56,182.86,182.5,182.56,15988.0,180.9867,181.2841,180.9272,180.9867,15988.0
2024-07-26 13:50:00,182.54,182.67,182.47,182.67,12154.0,180.9669,181.0958,180.8975,181.0958,12154.0
2024-07-26 13:55:00,182.69,182.73,182.6,182.67,6162.0,181.1156,181.1552,181.0264,181.0958,6162.0
2024-07-26 14:00:00,182.67,182.89,182.65,182.77,5027.0,181.0958,181.3139,181.0759,181.1949,5027.0
2024-07-26 14:05:00,182.71,182.83,182.66,182.82,5253.0,181.1354,181.2544,181.0858,181.2445,5253.0
2024-07-26 14:10:00,182.86,182.98,182.8,182.83,4198.0,181.2841,181.4031,181.2246,181.2544,4198.0
2024-07-26 14:15:00,182.87,182.95,182.63,182.63,11846.0,181.294,181.3733,181.0561,181.0561,11846.0
2024-07-26 14:20:00,182.63,182.71,182.58,182.69,15743.0,181.0561,181.1354,181.0065,181.1156,15743.0
2024-07-26 14:25:00,182.67,182.76,182.59,182.59,4020.0,181.0958,181.185,181.0164,181.0164,4020.0
2024-07-26 14:30:00,182.54,182.64,182.48,182.57,11442.0,180.9669,181.066,180.9074,180.9966,11442.0
2024-07-26 14:35:00,182.64,182.66,182.53,182.63,6640.0,181.066,181.0858,180.957,181.0561,6640.0
2024-07-26 14:40:00,182.62,182.62,182.17,182.53,11390.0,181.0462,181.0462,180.6001,180.957,11390.0
2024-07-26 14:45:00,182.51,182.51,182.35,182.5,11343.0,180.9371,180.9371,180.7785,180.9272,11343.0
2024-07-26 14:50:00,182.52,182.53,182.22,182.29,9591.0,180.9471,180.957,180.6496,180.719,9591.0
2024-07-26 14:55:00,182.24,182.36,182.19,182.25,6867.0,180.6695,180.7884,180.6199,180.6794,6867.0
2024-07-26 15:00:00,182.23,182.23,182.09,182.17,9288.0,180.6596,180.6596,180.5208,180.6001,9288.0
2024-07-26 15:05:00,182.18,182.42,182.1,182.42,7795.0,180.61,180.8479,180.5307,180.8479,7795.0
2024-07-26 15:10:00,182.39,182.61,182.34,182.51,12228.0,180.8182,181.0363,180.7686,180.9371,12228.0
2024-07-26 15:15:00,182.52,182.54,182.35,182.49,13070.0,180.9471,180.9669,180.7785,180.9173,13070.0
2024-07-26 15:20:00,182.46,182.75,182.46,182.75,14538.0,180.8876,181.1751,180.8876,181.1751,14538.0
2024-07-26 15:25:00,182.76,182.86,182.66,182.82,23899.0,181.185,181.2841,181.0858,181.2445,23899.0
2024-07-26 15:30:00,182.78,182.78,182.24,182.33,30692.0,181.2048,181.2048,180.6695,180.7587,30692.0
2024-07-26 15:35:00,182.32,182.5,182.29,182.47,18763.0,180.7488,180.9272,180.719,180.8975,18763.0
2024-07-26 15:40:00,182.48,182.75,182.42,182.75,21032.0,180.9074,181.1751,180.8479,181.1751,21032.0
2024-07-26 15:45:00,182.75,182.79,182.65,182.7,23571.0,181.1751,181.2147,181.0759,181.1255,23571.0
2024-07-26 15:50:00,182.74,182.85,182.23,182.23,50002.0,181.1652,181.2742,180.6596,180.6596,50002.0
2024-07-26 15:55:00,182.25,182.68,182.1,182.62,198100.0,180.6794,181.1057,180.5307,181.0462,198100.0
2024-07-29 09:30:00,183.84,184.28,183.74,183.92,85818.0,182.2557,182.6919,182.1565,182.335,85818.0
2024-07-29 09:35:00,183.9,184.18,183.78,184.09,38110.0,182.3152,182.5927,182.1962,182.5035,38110.0
2024-07-29 09:40:00,184.05,184.53,183.97,184.31,40603.0,182.4639,182.9397,182.3846,182.7216,40603.0
2024-07-29 09:45:00,184.33,184.78,184.33,184.65,77647.0,182.7415,183.1876,182.7415,183.0587,77647.0
2024-07-29 09:50:00,184.64,184.69,184.32,184.64,23311.0,183.0488,183.0984,182.7315,183.0488,23311.0
2024-07-29 09:55:00,184.63,185.14,184.51,185.14,20001.0,183.0389,183.5445,182.9199,183.5445,20001.0
2024-07-29 10:00:00,185.14,185.57,185.06,185.55,12725.0,183.5445,183.9708,183.4652,183.9509,12725.0
2024-07-29 10:05:00,185.49,185.65,185.33,185.5,10704.0,183.8915,184.0501,183.7328,183.9014,10704.0
2024-07-29 10:10:00,185.53,185.62,185.1,185.1,24240.0,183.9311,184.0203,183.5048,183.5048,24240.0
2024-07-29 10:15:00,185.11,185.42,185.03,185.18,45953.0,183.5147,183.8221,183.4354,183.5841,45953.0
2024-07-29 10:20:00,185.17,185.59,185.13,185.5,15124.0,183.5742,183.9906,183.5346,183.9014,15124.0
2024-07-29 10:25:00,185.5,185.5,185.13,185.25,16251.0,183.9014,183.9014,183.5346,183.6535,16251.0
2024-07-29 10:30:00,185.24,185.32,184.84,184.95,18822.0,183.6436,183.7229,183.2471,183.3561,18822.0
2024-07-29 10:35:00,184.92,185.24,184.92,185.2,11955.0,183.3264,183.6436,183.3264,183.604,11955.0
2024-07-29 10:40:00,185.27,185.47,185.26,185.46,12254.0,183.6734,183.8716,183.6634,183.8617,12254.0
2024-07-29 10:45:00,185.48,185.61,185.16,185.16,20077.0,183.8815,184.0104,183.5643,183.5643,20077.0
2024-07-29 10:50:00,185.12,185.31,185.09,185.13,14530.0,183.5246,183.713,183.4949,183.5346,14530.0
2024-07-29 10:55:00,185.16,185.21,185.01,185.01,7284.0,183.5643,183.6139,183.4156,183.4156,7284.0
2024-07-29 11:00:00,185.01,185.03,184.76,184.85,22549.0,183.4156,183.4354,183.1677,183.257,22549.0
2024-07-29 11:05:00,184.86,184.96,184.66,184.68,16472.0,183.2669,183.366,183.0686,183.0884,16472.0
2024-07-29 11:10:00,184.69,184.78,184.49,184.65,15434.0,183.0984,183.1876,182.9001,183.0587,15434.0
2024-07-29 11:15:00,184.66,184.66,184.41,184.5,23774.0,183.0686,183.0686,182.8208,182.91,23774.0
2024-07-29 11:20:00,184.49,184.7,184.46,184.6,37220.0,182.9001,183.1083,182.8703,183.0091,37220.0
2024-07-29 11:25:00,184.61,184.89,184.6,184.85,27590.0,183.019,183.2966,183.0091,183.257,27590.0
2024-07-29 11:30:00,184.81,184.83,184.15,184.25,15624.0,183.2173,183.2371,182.563,182.6621,15624.0
2024-07-29 11:35:00,184.26,184.6,184.26,184.46,12134.0,182.6721,183.0091,182.6721,182.8703,12134.0
2024-07-29 11:40:00,184.43,184.63,184.43,184.62,16206.0,182.8406,183.0389,182.8406,183.029,16206.0
2024-07-29 11:45:00,184.6,185.12,184.56,185.12,26402.0,183.0091,183.5246,182.9695,183.5246,26402.0
2024-07-29 11:50:00,185.11,185.21,185.05,185.11,7895.0,183.5147,183.6139,183.4552,183.5147,7895.0
2024-07-29 11:55:00,185.18,185.32,185.15,185.23,6823.0,183.5841,183.7229,183.5544,183.6337,6823.0
2024-07-29 12:00:00,185.28,185.41,185.21,185.37,13606.0,183.6833,183.8121,183.6139,183.7725,13606.0
2024-07-29 12:05:00,185.41,185.66,185.41,185.58,9743.0,183.8121,184.06,183.8121,183.9807,9743.0
2024-07-29 12:10:00,185.58,185.78,185.57,185.71,9414.0,183.9807,184.179,183.9708,184.1096,9414.0
2024-07-29 12:15:00,185.72,185.88,185.66,185.88,13354.0,184.1195,184.2781,184.06,184.2781,13354.0
2024-07-29 12:20:00,185.87,185.89,185.73,185.74,6792.0,184.2682,184.288,184.1294,184.1393,6792.0
2024-07-29 12:25:00,185.75,185.75,185.57,185.62,10570.0,184.1492,184.1492,183.9708,184.0203,10570.0
2024-07-29 12:30:00,185.63,185.82,185.63,185.75,6215.0,184.0303,184.2186,184.0303,184.1492,6215.0
2024-07-29 12:35:00,185.77,185.9,185.76,185.87,7196.0,184.169,184.2979,184.1591,184.2682,7196.0
2024-07-29 12:40:00,185.91,185.95,185.75,185.8,5599.0,184.3078,184.3475,184.1492,184.1988,5599.0
2024-07-29 12:45:00,185.83,185.92,185.82,185.84,12402.0,184.2285,184.3178,184.2186,184.2384,12402.0
2024-07-29 12:50:00,185.79,185.92,185.66,185.87,5073.0,184.1889,184.3178,184.06,184.2682,5073.0
2024-07-29 12:55:00,185.89,185.97,185.85,185.88,4759.0,184.288,184.3673,184.2484,184.2781,4759.0
2024-07-29 13:00:00,185.92,186.09,185.87,186.04,11355.0,184.3178,184.4863,184.2682,184.4367,11355.0
2024-07-29 13:05:00,186.06,186.09,185.96,186.09,8210.0,184.4565,184.4863,184.3574,184.4863,8210.0
2024-07-29 13:10:00,186.05,186.34,186.01,186.2,19727.0,184.4466,184.7341,184.407,184.5953,19727.0
2024-07-29 13:15:00,186.23,186.27,185.96,185.98,8312.0,184.6251,184.6647,184.3574,184.3772,8312.0
2024-07-29 13:20:00,185.92,185.96,185.72,185.8,12401.0,184.3178,184.3574,184.1195,184.1988,12401.0
2024-07-29 13:25:00,185.81,185.83,185.47,185.47,8547.0,184.2087,184.2285,183.8716,183.8716,8547.0
2024-07-29 13:30:00,185.46,185.55,185.37,185.49,12914.0,183.8617,183.9509,183.7725,183.8915,12914.0
2024-07-29 13:35:00,185.52,185.65,185.5,185.64,9062.0,183.9212,184.0501,183.9014,184.0402,9062.0
2024-07-29 13:40:00,185.75,185.78,185.6,185.6,9639.0,184.1492,184.179,184.0005,184.0005,9639.0
2024-07-29 13:45:00,185.63,185.74,185.57,185.59,10801.0,184.0303,184.1393,183.9708,183.9906,10801.0
2024-07-29 13:50:00,185.56,185.7,185.5,185.56,6355.0,183.9609,184.0996,183.9014,183.9609,6355.0
2024-07-29 13:55:00,185.58,185.73,185.54,185.62,6165.0,183.9807,184.1294,183.941,184.0203,6165.0
2024-07-29 14:00:00,185.6,185.6,185.38,185.46,7573.0,184.0005,184.0005,183.7824,183.8617,7573.0
2024-07-29 14:05:00,185.47,185.59,185.4,185.5,17401.0,183.8716,183.9906,183.8022,183.9014,17401.0
2024-07-29 14:10:00,185.51,185.64,185.41,185.64,9391.0,183.9113,184.0402,183.8121,184.0402,9391.0
2024-07-29 14:15:00,185.63,185.64,185.44,185.48,20948.0,184.0303,184.0402,183.8419,183.8815,20948.0
2024-07-29 14:20:00,185.49,185.6,185.32,185.34,6793.0,183.8915,184.0005,183.7229,183.7428,6793.0
2024-07-29 14:25:00,185.33,185.43,185.33,185.38,8673.0,183.7328,183.832,183.7328,183.7824,8673.0
2024-07-29 14:30:00,185.41,185.42,185.18,185.3,11375.0,183.8121,183.8221,183.5841,183.7031,11375.0
2024-07-29 14:35:00,185.34,185.37,185.19,185.2,7505.0,183.7428,183.7725,183.594,183.604,7505.0
2024-07-29 14:40:00,185.21,185.47,185.21,185.34,10761.0,183.6139,183.8716,183.6139,183.7428,10761.0
2024-07-29 14:45:00,185.36,185.4,185.23,185.32,12974.0,183.7626,183.8022,183.6337,183.7229,12974.0
2024-07-29 14:50:00,185.31,185.35,185.2,185.3,7127.0,183.713,183.7527,183.604,183.7031,7127.0
2024-07-29 14:55:00,185.31,185.51,185.3,185.48,18605.0,183.713,183.9113,183.7031,183.8815,18605.0
2024-07-29 15:00:00,185.46,185.55,185.34,185.51,29413.0,183.8617,183.9509,183.7428,183.9113,29413.0
2024-07-29 15:05:00,185.51,185.62,185.37,185.38,20654.0,183.9113,184.0203,183.7725,183.7824,20654.0
2024-07-29 15:10:00,185.4,185.49,185.29,185.32,25168.0,183.8022,183.8915,183.6932,183.7229,25168.0
2024-07-29 15:15:00,185.3,185.3,185.13,185.22,29696.0,183.7031,183.7031,183.5346,183.6238,29696.0
2024-07-29 15:20:00,185.24,185.4,185.17,185.38,28869.0,183.6436,183.8022,183.5742,183.7824,28869.0
2024-07-29 15:25:00,185.37,185.49,185.28,185.47,50171.0,183.7725,183.8915,183.6833,183.8716,50171.0
2024-07-29 15:30:00,185.47,185.68,185.45,185.67,43687.0,183.8716,184.0798,183.8518,184.0699,43687.0
2024-07-29 15:35:00,185.68,185.82,185.6,185.78,64867.0,184.0798,184.2186,184.0005,184.179,64867.0
2024-07-29 15:40:00,185.79,185.9,185.73,185.82,57974.0,184.1889,184.2979,184.1294,184.2186,57974.0
2024-07-29 15:45:00,185.81,185.86,185.58,185.62,61621.0,184.2087,184.2583,183.9807,184.0203,61621.0
2024-07-29 15:50:00,185.63,185.8,185.56,185.61,112559.0,184.0303,184.1988,183.9609,184.0104,112559.0
2024-07-29 15:55:00,185.63,185.69,185.45,185.6,349139.0,184.0303,184.0897,183.8518,184.0005,349139.0
2024-07-30 09:30:00,186.08,186.33,185.83,185.88,32275.0,184.4764,184.7242,184.2285,184.2781,32275.0
2024-07-30 09:35:00,185.92,186.06,185.47,185.96,76908.0,184.3178,184.4565,183.8716,184.3574,76908.0
2024-07-30 09:40:00,185.94,186.15,185.77,185.8,33360.0,184.3376,184.5458,184.169,184.1988,33360.0
2024-07-30 09:45:00,185.83,185.91,185.57,185.82,26833.0,184.2285,184.3078,183.9708,184.2186,26833.0
2024-07-30 09:50:00,185.83,186.04,185.66,185.74,16659.0,184.2285,184.4367,184.06,184.1393,16659.0
2024-07-30 09:55:00,185.79,185.79,185.61,185.73,12599.0,184.1889,184.1889,184.0104,184.1294,12599.0
2024-07-30 10:00:00,185.7,185.7,185.16,185.44,29384.0,184.0996,184.0996,183.5643,183.8419,29384.0
2024-07-30 10:05:00,185.44,185.83,185.42,185.79,18810.0,183.8419,184.2285,183.8221,184.1889,18810.0
2024-07-30 10:10:00,185.81,185.84,185.59,185.8,23778.0,184.2087,184.2384,183.9906,184.1988,23778.0
2024-07-30 10:15:00,185.78,185.99,185.59,185.79,23866.0,184.179,184.3871,183.9906,184.1889,23866.0
2024-07-30 10:20:00,185.8,185.88,185.62,185.79,12966.0,184.1988,184.2781,184.0203,184.1889,12966.0
2024-07-30 10:25:00,185.79,186.04,185.73,185.91,9655.0,184.1889,184.4367,184.1294,184.3078,9655.0
2024-07-30 10:30:00,185.89,186.04,185.7,185.7,29123.0,184.288,184.4367,184.0996,184.0996,29123.0
2024-07-30 10:35:00,185.71,185.75,185.4,185.75,30601.0,184.1096,184.1492,183.8022,184.1492,30601.0
2024-07-30 10:40:00,185.73,185.8,185.5,185.66,23484.0,184.1294,184.1988,183.9014,184.06,23484.0
2024-07-30 10:45:00,185.65,185.98,185.65,185.65,12681.0,184.0501,184.3772,184.0501,184.0501,12681.0
2024-07-30 10:50:00,185.68,185.82,185.46,185.55,5565.0,184.0798,184.2186,183.8617,183.9509,5565.0
2024-07-30 10:55:00,185.58,185.64,185.24,185.33,8424.0,183.9807,184.0402,183.6436,183.7328,8424.0
2024-07-30 11:00:00,185.24,185.29,184.77,184.77,26245.0,183.6436,183.6932,183.1777,183.1777,26245.0
2024-07-30 11:05:00,184.78,184.79,184.38,184.56,23216.0,183.1876,183.1975,182.791,182.9695,23216.0
2024-07-30 11:10:00,184.51,184.88,184.45,184.71,17614.0,182.9199,183.2867,182.8604,183.1182,17614.0
2024-07-30 11:15:00,184.64,184.9,184.61,184.89,24776.0,183.0488,183.3065,183.019,183.2966,24776.0
2024-07-30 11:20:00,184.87,184.97,184.67,184.85,9917.0,183.2768,183.3759,183.0785,183.257,9917.0
2024-07-30 11:25:00,184.84,184.88,184.71,184.75,8556.0,183.2471,183.2867,183.1182,183.1578,8556.0
2024-07-30 11:30:00,184.69,184.79,184.5,184.6,29131.0,183.0984,183.1975,182.91,183.0091,29131.0
2024-07-30 11:35:00,184.61,184.64,184.27,184.32,10169.0,183.019,183.0488,182.682,182.7315,10169.0
2024-07-30 11:40:00,184.32,184.36,184.14,184.21,10664.0,182.7315,182.7712,182.5531,182.6225,10664.0
2024-07-30 11:45:00,184.2,184.4,184.14,184.24,14385.0,182.6126,182.8109,182.5531,182.6522,14385.0
2024-07-30 11:50:00,184.27,184.28,183.98,184.06,10675.0,182.682,182.6919,182.3945,182.4738,10675.0
2024-07-30 11:55:00,184.05,184.09,183.79,183.85,7503.0,182.4639,182.5035,182.2061,182.2656,7503.0
2024-07-30 12:00:00,183.85,184.05,183.85,183.94,8133.0,182.2656,182.4639,182.2656,182.3548,8133.0
2024-07-30 12:05:00,183.95,184.14,183.94,184.08,4935.0,182.3647,182.5531,182.3548,182.4936,4935.0
2024-07-30 12:10:00,184.12,184.13,183.89,183.92,8535.0,182.5333,182.5432,182.3052,182.335,8535.0
2024-07-30 12:15:00,183.89,183.99,183.85,183.98,6159.0,182.3052,182.4044,182.2656,182.3945,6159.0
2024-07-30 12:20:00,183.91,183.91,183.64,183.64,7462.0,182.3251,182.3251,182.0574,182.0574,7462.0
2024-07-30 12:25:00,183.65,183.88,183.63,183.88,8076.0,182.0673,182.2953,182.0475,182.2953,8076.0
2024-07-30 12:30:00,183.83,183.88,183.67,183.67,7145.0,182.2458,182.2953,182.0871,182.0871,7145.0
2024-07-30 12:35:00,183.67,184.0,183.62,183.98,15093.0,182.0871,182.4143,182.0376,182.3945,15093.0
2024-07-30 12:40:00,183.97,184.04,183.85,183.91,7503.0,182.3846,182.454,182.2656,182.3251,7503.0
2024-07-30 12:45:00,183.9,183.91,183.65,183.73,8067.0,182.3152,182.3251,182.0673,182.1466,8067.0
2024-07-30 12:50:00,183.64,183.7,183.13,183.13,9624.0,182.0574,182.1169,181.5518,181.5518,9624.0
2024-07-30 12:55:00,183.18,183.35,183.07,183.07,26136.0,181.6014,181.7699,181.4923,181.4923,26136.0
2024-07-30 13:00:00,183.12,183.18,182.9,183.12,18248.0,181.5419,181.6014,181.3238,181.5419,18248.0
2024-07-30 13:05:00,183.08,183.34,183.05,183.34,9812.0,181.5022,181.76,181.4725,181.76,9812.0
2024-07-30 13:10:00,183.32,183.49,183.22,183.49,8800.0,181.7402,181.9087,181.641,181.9087,8800.0
2024-07-30 13:15:00,183.46,183.57,183.44,183.56,7604.0,181.879,181.988,181.8591,181.9781,7604.0
2024-07-30 13:20:00,183.56,183.8,183.54,183.66,6863.0,181.9781,182.216,181.9583,182.0772,6863.0
2024-07-30 13:25:00,183.69,183.69,183.53,183.65,4955.0,182.107,182.107,181.9483,182.0673,4955.0
2024-07-30 13:30:00,183.69,183.89,183.64,183.89,6483.0,182.107,182.3052,182.0574,182.3052,6483.0
2024-07-30 13:35:00,183.82,184.15,183.8,184.13,8922.0,182.2358,182.563,182.216,182.5432,8922.0
2024-07-30 13:40:00,184.09,184.19,184.02,184.18,7041.0,182.5035,182.6027,182.4341,182.5927,7041.0
2024-07-30 13:45:00,184.2,184.34,184.12,184.34,5900.0,182.6126,182.7514,182.5333,182.7514,5900.0
2024-07-30 13:50:00,184.33,184.37,184.1,184.13,4739.0,182.7415,182.7811,182.5134,182.5432,4739.0
2024-07-30 13:55:00,184.14,184.26,184.09,184.2,8990.0,182.5531,182.6721,182.5035,182.6126,8990.0
2024-07-30 14:00:00,184.25,184.33,184.14,184.19,2989.0,182.6621,182.7415,182.5531,182.6027,2989.0
2024-07-30 14:05:00,184.29,184.33,184.24,184.33,3070.0,182.7018,182.7415,182.6522,182.7415,3070.0
2024-07-30 14:10:00,184.26,184.39,184.26,184.36,6453.0,182.6721,182.8009,182.6721,182.7712,6453.0
2024-07-30 14:15:00,184.39,184.52,184.39,184.49,3626.0,182.8009,182.9298,182.8009,182.9001,3626.0
2024-07-30 14:20:00,184.52,184.59,184.32,184.51,9132.0,182.9298,182.9992,182.7315,182.9199,9132.0
2024-07-30 14:25:00,184.5,184.5,184.19,184.31,18949.0,182.91,182.91,182.6027,182.7216,18949.0
2024-07-30 14:30:00,184.3,184.36,184.25,184.26,2630.0,182.7117,182.7712,182.6621,182.6721,2630.0
2024-07-30 14:35:00,184.28,184.43,184.27,184.41,10751.0,182.6919,182.8406,182.682,182.8208,10751.0
2024-07-30 14:40:00,184.39,184.42,184.23,184.26,4327.0,182.8009,182.8307,182.6423,182.6721,4327.0
2024-07-30 14:45:00,184.27,184.28,183.9,183.96,7286.0,182.682,182.6919,182.3152,182.3746,7286.0
2024-07-30 14:50:00,183.97,184.07,183.94,183.97,6449.0,182.3846,182.4837,182.3548,182.3846,6449.0
2024-07-30 14:55:00,184.0,184.02,183.86,183.98,3794.0,182.4143,182.4341,182.2755,182.3945,3794.0
2024-07-30 15:00:00,184.0,184.01,183.85,183.93,8833.0,182.4143,182.4242,182.2656,182.3449,8833.0
2024-07-30 15:05:00,183.93,184.02,183.92,183.93,6231.0,182.3449,182.4341,182.335,182.3449,6231.0
2024-07-30 15:10:00,183.95,184.06,183.83,183.89,6956.0,182.3647,182.4738,182.2458,182.3052,6956.0
2024-07-30 15:15:00,183.9,184.06,183.9,184.05,11941.0,182.3152,182.4738,182.3152,182.4639,11941.0
2024-07-30 15:20:00,184.09,184.15,184.0,184.12,14106.0,182.5035,182.563,182.4143,182.5333,14106.0
2024-07-30 15:25:00,184.13,184.21,184.03,184.18,8315.0,182.5432,182.6225,182.444,182.5927,8315.0
2024-07-30 15:30:00,184.14,184.19,184.08,184.19,12491.0,182.5531,182.6027,182.4936,182.6027,12491.0
2024-07-30 15:35:00,184.18,184.25,184.13,184.13,12182.0,182.5927,182.6621,182.5432,182.5432,12182.0
2024-07-30 15:40:00,184.16,184.34,184.03,184.34,19121.0,182.5729,182.7514,182.444,182.7514,19121.0
2024-07-30 15:45:00,184.39,184.98,184.34,184.91,29654.0,182.8009,183.3859,182.7514,183.3165,29654.0
2024-07-30 15:50:00,184.89,185.09,184.69,184.85,65075.0,183.2966,183.4949,183.0984,183.257,65075.0
2024-07-30 15:55:00,184.84,185.15,184.56,184.63,284367.0,183.2471,183.5544,182.9695,183.0389,284367.0
2024-07-31 09:30:00,186.83,187.02,186.52,186.87,44620.0,185.2199,185.4083,184.9126,185.2596,44620.0
2024-07-31 09:35:00,186.94,187.11,186.81,187.05,26737.0,185.329,185.4975,185.2001,185.438,26737.0
2024-07-31 09:40:00,187.07,187.28,186.43,186.46,34840.0,185.4578,185.666,184.8234,184.8531,34840.0
2024-07-31 09:45:00,186.47,186.99,186.47,186.8,11213.0,184.863,185.3785,184.863,185.1902,11213.0
2024-07-31 09:50:00,186.82,186.84,186.55,186.82,22207.0,185.21,185.2298,184.9423,185.21,22207.0
2024-07-31 09:55:00,186.89,187.01,186.81,186.96,22821.0,185.2794,185.3984,185.2001,185.3488,22821.0
2024-07-31 10:00:00,186.98,187.18,186.84,187.03,22499.0,185.3686,185.5669,185.2298,185.4182,22499.0
2024-07-31 10:05:00,187.11,187.23,186.99,187.2,13264.0,185.4975,185.6165,185.3785,185.5867,13264.0
2024-07-31 10:10:00,187.28,187.52,187.18,187.41,15178.0,185.666,185.904,185.5669,185.7949,15178.0
2024-07-31 10:15:00,187.42,187.68,187.4,187.46,17435.0,185.8048,186.0626,185.785,185.8445,17435.0
2024-07-31 10:20:00,187.49,187.51,187.3,187.51,18700.0,185.8742,185.894,185.6859,185.894,18700.0
2024-07-31 10:25:00,187.44,187.53,187.31,187.34,7478.0,185.8247,185.9139,185.6958,185.7255,7478.0
2024-07-31 10:30:00,187.4,187.82,187.4,187.68,13128.0,185.785,186.2014,185.785,186.0626,13128.0
2024-07-31 10:35:00,187.7,187.76,187.64,187.66,25122.0,186.0824,186.1419,186.0229,186.0428,25122.0
2024-07-31 10:40:00,187.67,187.67,187.41,187.49,39601.0,186.0527,186.0527,185.7949,185.8742,39601.0
2024-07-31 10:45:00,187.47,187.59,187.45,187.48,5238.0,185.8544,185.9734,185.8346,185.8643,5238.0
2024-07-31 10:50:00,187.51,187.51,187.02,187.03,21471.0,185.894,185.894,185.4083,185.4182,21471.0
2024-07-31 10:55:00,187.06,187.4,187.06,187.37,8282.0,185.4479,185.785,185.4479,185.7553,8282.0
2024-07-31 11:00:00,187.37,187.53,187.37,187.47,4252.0,185.7553,185.9139,185.7553,185.8544,4252.0
2024-07-31 11:05:00,187.49,187.75,187.47,187.57,6365.0,185.8742,186.132,185.8544,185.9535,6365.0
2024-07-31 11:10:00,187.56,187.69,187.46,187.69,10214.0,185.9436,186.0725,185.8445,186.0725,10214.0
2024-07-31 11:15:00,187.67,187.72,187.6,187.71,5891.0,186.0527,186.1022,185.9833,186.0923,5891.0
2024-07-31 11:20:00,187.68,187.73,187.57,187.7,12045.0,186.0626,186.1122,185.9535,186.0824,12045.0
2024-07-31 11:25:00,187.7,187.8,187.7,187.79,7295.0,186.0824,186.1816,186.0824,186.1716,7295.0
2024-07-31 11:30:00,187.85,187.9,187.7,187.7,16223.0,186.2311,186.2807,186.0824,186.0824,16223.0
2024-07-31 11:35:00,187.7,187.82,187.57,187.8,12483.0,186.0824,186.2014,185.9535,186.1816,12483.0
2024-07-31 11:40:00,187.78,187.95,187.72,187.88,3337.0,186.1617,186.3303,186.1022,186.2609,3337.0
2024-07-31 11:45:00,187.87,187.91,187.76,187.84,3757.0,186.2509,186.2906,186.1419,186.2212,3757.0
2024-07-31 11:50:00,187.77,187.79,187.63,187.75,8260.0,186.1518,186.1716,186.013,186.132,8260.0
2024-07-31 11:55:00,187.75,187.77,187.56,187.66,7900.0,186.132,186.1518,185.9436,186.0428,7900.0
2024-07-31 12:00:00,187.67,187.87,187.67,187.69,12824.0,186.0527,186.2509,186.0527,186.0725,12824.0
2024-07-31 12:05:00,187.67,187.75,187.63,187.72,4919.0,186.0527,186.132,186.013,186.1022,4919.0
2024-07-31 12:10:00,187.77,187.87,187.77,187.87,4106.0,186.1518,186.2509,186.1518,186.2509,4106.0
2024-07-31 12:15:00,187.85,187.85,187.74,187.76,2858.0,186.2311,186.2311,186.1221,186.1419,2858.0
2024-07-31 12:20:00,187.79,187.85,187.77,187.77,3926.0,186.1716,186.2311,186.1518,186.1518,3926.0
2024-07-31 12:25:00,187.77,187.79,187.64,187.76,5315.0,186.1518,186.1716,186.0229,186.1419,5315.0
2024-07-31 12:30:00,187.73,187.84,187.73,187.84,1774.0,186.1122,186.2212,186.1122,186.2212,1774.0
2024-07-31 12:35:00,187.82,187.83,187.69,187.71,5084.0,186.2014,186.2113,186.0725,186.0923,5084.0
2024-07-31 12:40:00,187.72,187.8,187.66,187.8,5180.0,186.1022,186.1816,186.0428,186.1816,5180.0
2024-07-31 12:45:00,187.81,187.86,187.78,187.86,3117.0,186.1915,186.241,186.1617,186.241,3117.0
2024-07-31 12:50:00,187.82,187.88,187.73,187.74,5592.0,186.2014,186.2609,186.1122,186.1221,5592.0
2024-07-31 12:55:00,187.73,187.83,187.59,187.6,6403.0,186.1122,186.2113,185.9734,185.9833,6403.0
2024-07-31 13:00:00,187.59,187.71,187.57,187.71,7977.0,185.9734,186.0923,185.9535,186.0923,7977.0
2024-07-31 13:05:00,187.75,187.86,187.7,187.71,8503.0,186.132,186.241,186.0824,186.0923,8503.0
2024-07-31 13:10:00,187.71,187.82,187.7,187.75,13192.0,186.0923,186.2014,186.0824,186.132,13192.0
2024-07-31 13:15:00,187.74,187.76,187.68,187.71,7493.0,186.1221,186.1419,186.0626,186.0923,7493.0
2024-07-31 13:20:00,187.71,187.73,187.54,187.55,15643.0,186.0923,186.1122,185.9238,185.9337,15643.0
2024-07-31 13:25:00,187.44,187.48,187.3,187.45,10127.0,185.8247,185.8643,185.6859,185.8346,10127.0
2024-07-31 13:30:00,187.39,187.39,186.95,187.01,13697.0,185.7751,185.7751,185.3389,185.3984,13697.0
2024-07-31 13:35:00,187.02,187.14,186.95,187.0,13105.0,185.4083,185.5272,185.3389,185.3884,13105.0
2024-07-31 13:40:00,187.02,187.13,186.81,187.13,11644.0,185.4083,185.5173,185.2001,185.5173,11644.0
2024-07-31 13:45:00,187.09,187.33,187.08,187.32,8188.0,185.4777,185.7156,185.4678,185.7057,8188.0
2024-07-31 13:50:00,187.34,187.59,187.34,187.57,2146.0,185.7255,185.9734,185.7255,185.9535,2146.0
2024-07-31 13:55:00,187.55,187.56,187.31,187.31,5600.0,185.9337,185.9436,185.6958,185.6958,5600.0
2024-07-31 14:00:00,187.35,187.48,187.04,187.38,35614.0,185.7354,185.8643,185.4281,185.7652,35614.0
2024-07-31 14:05:00,187.41,187.61,187.38,187.41,12919.0,185.7949,185.9932,185.7652,185.7949,12919.0
2024-07-31 14:10:00,187.4,187.5,187.34,187.45,4903.0,185.785,185.8841,185.7255,185.8346,4903.0
2024-07-31 14:15:00,187.47,187.65,187.45,187.65,5078.0,185.8544,186.0328,185.8346,186.0328,5078.0
2024-07-31 14:20:00,187.62,187.67,187.51,187.61,8320.0,186.0031,186.0527,185.894,185.9932,8320.0
2024-07-31 14:25:00,187.63,187.63,187.49,187.58,4306.0,186.013,186.013,185.8742,185.9634,4306.0
2024-07-31 14:30:00,187.58,187.97,187.58,187.88,17113.0,185.9634,186.3501,185.9634,186.2609,17113.0
2024-07-31 14:35:00,187.86,187.87,187.39,187.62,39946.0,186.241,186.2509,185.7751,186.0031,39946.0
2024-07-31 14:40:00,187.63,188.09,187.57,188.09,67373.0,186.013,186.4691,185.9535,186.4691,67373.0
2024-07-31 14:45:00,188.1,188.62,188.02,188.6,30672.0,186.479,186.9945,186.3997,186.9747,30672.0
2024-07-31 14:50:00,188.61,188.78,188.52,188.7,21849.0,186.9846,187.1531,186.8953,187.0738,21849.0
2024-07-31 14:55:00,188.72,188.91,188.6,188.87,39091.0,187.0936,187.282,186.9747,187.2423,39091.0
2024-07-31 15:00:00,188.88,189.06,188.66,188.67,27002.0,187.2522,187.4307,187.0341,187.0441,27002.0
2024-07-31 15:05:00,188.69,188.9,188.61,188.63,30572.0,187.0639,187.2721,186.9846,187.0044,30572.0
2024-07-31 15:10:00,188.67,188.81,188.54,188.66,28329.0,187.0441,187.1828,186.9152,187.0341,28329.0
2024-07-31 15:15:00,188.69,188.85,188.03,188.1,44282.0,187.0639,187.2225,186.4096,186.479,44282.0
2024-07-31 15:20:00,188.05,188.46,187.95,187.95,45562.0,186.4294,186.8359,186.3303,186.3303,45562.0
2024-07-31 15:25:00,187.91,187.99,187.43,187.59,42259.0,186.2906,186.3699,185.8147,185.9734,42259.0
2024-07-31 15:30:00,187.6,187.86,187.41,187.72,50826.0,185.9833,186.241,185.7949,186.1022,50826.0
2024-07-31 15:35:00,187.74,188.11,187.69,187.87,33062.0,186.1221,186.4889,186.0725,186.2509,33062.0
2024-07-31 15:40:00,187.84,188.3,187.83,188.23,36698.0,186.2212,186.6772,186.2113,186.6078,36698.0
2024-07-31 15:45:00,188.23,188.33,187.84,187.96,54904.0,186.6078,186.707,186.2212,186.3402,54904.0
2024-07-31 15:50:00,187.96,188.13,187.33,187.62,73287.0,186.3402,186.5087,185.7156,186.0031,73287.0
2024-07-31 15:55:00,187.6,187.69,187.37,187.49,241780.0,185.9833,186.0725,185.7553,185.8742,241780.0
2024-08-01 09:30:00,187.57,188.13,187.57,187.7,103700.0,185.9535,186.5087,185.9535,186.0824,103700.0
2024-08-01 09:35:00,187.73,187.78,187.19,187.34,66729.0,186.1122,186.1617,185.5768,185.7255,66729.0
2024-08-01 09:40:00,187.38,187.85,187.31,187.68,29119.0,185.7652,186.2311,185.6958,186.0626,29119.0
2024-08-01 09:45:00,187.69,187.97,187.67,187.69,17404.0,186.0725,186.3501,186.0527,186.0725,17404.0
2024-08-01 09:50:00,187.69,187.7,187.34,187.36,18213.0,186.0725,186.0824,185.7255,185.7453,18213.0
2024-08-01 09:55:00,187.36,187.57,187.36,187.56,17301.0,185.7453,185.9535,185.7453,185.9436,17301.0
2024-08-01 10:00:00,187.52,187.86,187.23,187.5,48857.0,185.904,186.241,185.6165,185.8841,48857.0
2024-08-01 10:05:00,187.53,187.57,186.88,186.94,24919.0,185.9139,185.9535,185.2695,185.329,24919.0
2024-08-01 10:10:00,186.94,187.13,186.82,186.88,17837.0,185.329,185.5173,185.21,185.2695,17837.0
2024-08-01 10:15:00,186.82,186.82,186.36,186.45,15351.0,185.21,185.21,184.754,184.8432,15351.0
2024-08-01 10:20:00,186.49,186.52,185.96,186.14,61232.0,184.8828,184.9126,184.3574,184.5359,61232.0
2024-08-01 10:25:00,186.17,186.2,185.79,185.79,143626.0,184.5656,184.5953,184.1889,184.1889,143626.0
2024-08-01 10:30:00,185.81,185.89,185.35,185.64,48962.0,184.2087,184.288,183.7527,184.0402,48962.0
2024-08-01 10:35:00,185.63,185.88,185.35,185.74,45882.0,184.0303,184.2781,183.7527,184.1393,45882.0
2024-08-01 10:40:00,185.77,185.85,185.5,185.5,15557.0,184.169,184.2484,183.9014,183.9014,15557.0
2024-08-01 10:45:00,185.54,185.54,185.13,185.16,31283.0,183.941,183.941,183.5346,183.5643,31283.0
2024-08-01 10:50:00,185.2,185.55,185.07,185.11,35635.0,183.604,183.9509,183.4751,183.5147,35635.0
2024-08-01 10:55:00,185.09,185.41,184.95,185.02,14600.0,183.4949,183.8121,183.3561,183.4255,14600.0
2024-08-01 11:00:00,185.03,185.09,184.56,184.56,44998.0,183.4354,183.4949,182.9695,182.9695,44998.0
2024-08-01 11:05:00,184.56,184.8,184.55,184.66,26916.0,182.9695,183.2074,182.9596,183.0686,26916.0
2024-08-01 11:10:00,184.69,184.7,184.52,184.55,14360.0,183.0984,183.1083,182.9298,182.9596,14360.0
2024-08-01 11:15:00,184.55,184.93,184.53,184.8,24582.0,182.9596,183.3363,182.9397,183.2074,24582.0
2024-08-01 11:20:00,184.81,184.88,184.47,184.62,29957.0,183.2173,183.2867,182.8802,183.029,29957.0
2024-08-01 11:25:00,184.61,184.74,184.39,184.42,14286.0,183.019,183.1479,182.8009,182.8307,14286.0
2024-08-01 11:30:00,184.39,184.62,184.33,184.41,15245.0,182.8009,183.029,182.7415,182.8208,15245.0
2024-08-01 11:35:00,184.41,184.41,184.17,184.18,16571.0,182.8208,182.8208,182.5828,182.5927,16571.0
2024-08-01 11:40:00,184.19,184.19,183.82,183.91,13267.0,182.6027,182.6027,182.2358,182.3251,13267.0
2024-08-01 11:45:00,183.85,183.91,183.69,183.79,12257.0,182.2656,182.3251,182.107,182.2061,12257.0
2024-08-01 11:50:00,183.78,183.95,183.74,183.83,11581.0,182.1962,182.3647,182.1565,182.2458,11581.0
2024-08-01 11:55:00,183.89,184.04,183.75,183.75,16770.0,182.3052,182.454,182.1665,182.1665,16770.0
2024-08-01 12:00:00,183.71,184.01,183.7,183.99,17743.0,182.1268,182.4242,182.1169,182.4044,17743.0
2024-08-01 12:05:00,183.96,184.31,183.9,184.06,13371.0,182.3746,182.7216,182.3152,182.4738,13371.0
2024-08-01 12:10:00,184.09,184.19,183.97,184.18,23558.0,182.5035,182.6027,182.3846,182.5927,23558.0
2024-08-01 12:15:00,184.19,184.45,184.16,184.19,12632.0,182.6027,182.8604,182.5729,182.6027,12632.0
2024-08-01 12:20:00,184.19,184.23,183.71,183.73,16964.0,182.6027,182.6423,182.1268,182.1466,16964.0
2024-08-01 12:25:00,183.74,183.84,183.65,183.78,15626.0,182.1565,182.2557,182.0673,182.1962,15626.0
2024-08-01 12:30:00,183.76,183.76,183.6,183.6,10152.0,182.1764,182.1764,182.0177,182.0177,10152.0
2024-08-01 12:35:00,183.59,183.69,183.43,183.43,13200.0,182.0078,182.107,181.8492,181.8492,13200.0
2024-08-01 12:40:00,183.43,183.45,183.16,183.3,21516.0,181.8492,181.869,181.5815,181.7203,21516.0
2024-08-01 12:45:00,183.29,183.42,183.27,183.31,17693.0,181.7104,181.8393,181.6906,181.7302,17693.0
2024-08-01 12:50:00,183.31,183.44,183.13,183.4,30280.0,181.7302,181.8591,181.5518,181.8195,30280.0
2024-08-01 12:55:00,183.44,183.57,183.34,183.4,25319.0,181.8591,181.988,181.76,181.8195,25319.0
2024-08-01 13:00:00,183.39,183.52,183.33,183.45,14109.0,181.8096,181.9384,181.7501,181.869,14109.0
2024-08-01 13:05:00,183.47,183.48,183.1,183.13,19717.0,181.8889,181.8988,181.5221,181.5518,19717.0
2024-08-01 13:10:00,183.14,183.16,182.99,183.02,12058.0,181.5617,181.5815,181.413,181.4427,12058.0
2024-08-01 13:15:00,183.04,183.19,182.94,182.96,24762.0,181.4626,181.6113,181.3634,181.3833,24762.0
2024-08-01 13:20:00,182.97,183.02,182.78,182.85,32763.0,181.3932,181.4427,181.2048,181.2742,32763.0
2024-08-01 13:25:00,182.85,182.99,182.7,182.82,22135.0,181.2742,181.413,181.1255,181.2445,22135.0
2024-08-01 13:30:00,182.81,182.84,182.66,182.67,15793.0,181.2346,181.2643,181.0858,181.0958,15793.0
2024-08-01 13:35:00,182.7,182.76,182.46,182.46,22855.0,181.1255,181.185,180.8876,180.8876,22855.0
2024-08-01 13:40:00,182.45,182.56,182.21,182.28,22510.0,180.8777,180.9867,180.6397,180.7091,22510.0
2024-08-01 13:45:00,182.29,182.46,182.23,182.4,13157.0,180.719,180.8876,180.6596,180.8281,13157.0
2024-08-01 13:50:00,182.4,182.75,182.33,182.73,19800.0,180.8281,181.1751,180.7587,181.1552,19800.0
2024-08-01 13:55:00,182.73,182.96,182.51,182.96,33488.0,181.1552,181.3833,180.9371,181.3833,33488.0
2024-08-01 14:00:00,182.95,183.06,182.66,182.68,16958.0,181.3733,181.4824,181.0858,181.1057,16958.0
2024-08-01 14:05:00,182.65,182.71,182.42,182.44,13416.0,181.0759,181.1354,180.8479,180.8677,13416.0
2024-08-01 14:10:00,182.39,182.47,182.16,182.26,22709.0,180.8182,180.8975,180.5902,180.6893,22709.0
2024-08-01 14:15:00,182.28,182.29,182.07,182.12,21347.0,180.7091,180.719,180.5009,180.5505,21347.0
2024-08-01 14:20:00,182.15,182.36,182.15,182.17,18516.0,180.5802,180.7884,180.5802,180.6001,18516.0
2024-08-01 14:25:00,182.17,182.17,181.78,181.95,21818.0,180.6001,180.6001,180.2134,180.382,21818.0
2024-08-01 14:30:00,181.9,181.98,181.71,181.75,16219.0,180.3324,180.4117,180.144,180.1837,16219.0
2024-08-01 14:35:00,181.74,181.92,181.73,181.92,32364.0,180.1738,180.3522,180.1639,180.3522,32364.0
2024-08-01 14:40:00,181.91,182.05,181.5,181.5,16868.0,180.3423,180.4811,179.9358,179.9358,16868.0
2024-08-01 14:45:00,181.53,181.61,181.42,181.44,23839.0,179.9656,180.0449,179.8565,179.8764,23839.0
2024-08-01 14:50:00,181.45,181.69,181.37,181.37,21719.0,179.8863,180.1242,179.807,179.807,21719.0
2024-08-01 14:55:00,181.36,181.63,181.36,181.56,21004.0,179.797,180.0647,179.797,179.9953,21004.0
2024-08-01 15:00:00,181.51,181.67,181.38,181.53,36064.0,179.9458,180.1044,179.8169,179.9656,36064.0
2024-08-01 15:05:00,181.5,181.57,181.32,181.55,26364.0,179.9358,180.0052,179.7574,179.9854,26364.0
2024-08-01 15:10:00,181.57,181.84,181.42,181.75,22144.0,180.0052,180.2729,179.8565,180.1837,22144.0
2024-08-01 15:15:00,181.7,181.98,181.65,181.92,44985.0,180.1341,180.4117,180.0846,180.3522,44985.0
2024-08-01 15:20:00,181.9,182.08,181.77,182.08,26163.0,180.3324,180.5108,180.2035,180.5108,26163.0
2024-08-01 15:25:00,182.09,182.29,182.01,182.24,20242.0,180.5208,180.719,180.4414,180.6695,20242.0
2024-08-01 15:30:00,182.3,182.61,182.23,182.27,37009.0,180.7289,181.0363,180.6596,180.6992,37009.0
2024-08-01 15:35:00,182.32,182.7,182.24,182.67,63668.0,180.7488,181.1255,180.6695,181.0958,63668.0
2024-08-01 15:40:00,182.67,182.68,182.22,182.28,47175.0,181.0958,181.1057,180.6496,180.7091,47175.0
2024-08-01 15:45:00,182.28,182.98,182.28,182.89,41738.0,180.7091,181.4031,180.7091,181.3139,41738.0
2024-08-01 15:50:00,182.9,183.16,182.41,182.57,128863.0,181.3238,181.5815,180.838,180.9966,128863.0
2024-08-01 15:55:00,182.57,182.93,182.57,182.92,296366.0,180.9966,181.3535,180.9966,181.3436,296366.0
2024-08-02 09:30:00,177.08,177.08,175.98,175.98,261627.0,175.5539,175.5539,174.4634,174.4634,261627.0
2024-08-02 09:35:00,175.98,176.55,175.61,176.55,137930.0,174.4634,175.0285,174.0966,175.0285,137930.0
2024-08-02 09:40:00,176.54,176.83,176.23,176.25,67766.0,175.0186,175.3061,174.7113,174.7311,67766.0
2024-08-02 09:45:00,176.21,176.49,175.59,176.26,70028.0,174.6914,174.969,174.0768,174.741,70028.0
2024-08-02 09:50:00,176.27,176.55,175.87,176.17,73322.0,174.7509,175.0285,174.3544,174.6518,73322.0
2024-08-02 09:55:00,176.17,176.46,175.75,175.77,62525.0,174.6518,174.9393,174.2354,174.2552,62525.0
2024-08-02 10:00:00,175.75,176.62,175.73,176.35,72364.0,174.2354,175.0979,174.2156,174.8302,72364.0
2024-08-02 10:05:00,176.4,176.4,175.22,175.33,75980.0,174.8798,174.8798,173.71,173.819,75980.0
2024-08-02 10:10:00,175.32,175.35,174.5,174.56,53568.0,173.8091,173.8388,172.9962,173.0557,53568.0
2024-08-02 10:15:00,174.58,175.21,174.58,174.85,62763.0,173.0755,173.7001,173.0755,173.3432,62763.0
2024-08-02 10:20:00,174.89,175.15,174.66,174.8,83336.0,173.3828,173.6406,173.1548,173.2936,83336.0
2024-08-02 10:25:00,174.8,175.12,174.78,174.84,42246.0,173.2936,173.6108,173.2738,173.3332,42246.0
2024-08-02 10:30:00,174.8,175.35,174.73,174.86,56656.0,173.2936,173.8388,173.2242,173.3531,56656.0
2024-08-02 10:35:00,174.81,174.91,174.41,174.41,54462.0,173.3035,173.4026,172.9069,172.9069,54462.0
2024-08-02 10:40:00,174.43,174.85,174.36,174.73,55270.0,172.9268,173.3432,172.8574,173.2242,55270.0
2024-08-02 10:45:00,174.74,175.26,174.65,175.23,45620.0,173.2341,173.7496,173.1449,173.7199,45620.0
2024-08-02 10:50:00,175.24,175.41,174.7,174.7,64216.0,173.7298,173.8983,173.1944,173.1944,64216.0
2024-08-02 10:55:00,174.8,174.85,174.44,174.47,41795.0,173.2936,173.3432,172.9367,172.9664,41795.0
2024-08-02 11:00:00,174.51,174.79,174.31,174.43,163004.0,173.0061,173.2837,172.8078,172.9268,163004.0
2024-08-02 11:05:00,174.47,174.62,174.25,174.53,70075.0,172.9664,173.1151,172.7483,173.0259,70075.0
2024-08-02 11:10:00,174.49,174.8,174.44,174.46,61574.0,172.9863,173.2936,172.9367,172.9565,61574.0
2024-08-02 11:15:00,174.42,174.59,174.22,174.36,53474.0,172.9169,173.0854,172.7186,172.8574,53474.0
2024-08-02 11:20:00,174.35,174.66,174.05,174.64,37435.0,172.8475,173.1548,172.55,173.135,37435.0
2024-08-02 11:25:00,174.62,174.82,174.52,174.64,48535.0,173.1151,173.3134,173.016,173.135,48535.0
2024-08-02 11:30:00,174.65,175.19,174.57,175.13,60626.0,173.1449,173.6802,173.0656,173.6207,60626.0
2024-08-02 11:35:00,175.12,175.59,175.02,175.37,84121.0,173.6108,174.0768,173.5117,173.8587,84121.0
2024-08-02 11:40:00,175.34,175.92,175.31,175.9,79030.0,173.8289,174.4039,173.7992,174.3841,79030.0
2024-08-02 11:45:00,175.88,175.98,175.61,175.76,65132.0,174.3643,174.4634,174.0966,174.2453,65132.0
2024-08-02 11:50:00,175.79,175.88,175.43,175.44,50152.0,174.2751,174.3643,173.9182,173.9281,50152.0
2024-08-02 11:55:00,175.44,176.05,175.44,175.74,81133.0,173.9281,174.5328,173.9281,174.2255,81133.0
2024-08-02 12:00:00,175.76,175.88,175.47,175.85,59681.0,174.2453,174.3643,173.9578,174.3345,59681.0
2024-08-02 12:05:00,175.8,175.93,175.63,175.72,59406.0,174.285,174.4138,174.1164,174.2057,59406.0
2024-08-02 12:10:00,175.69,175.77,175.3,175.38,53984.0,174.1759,174.2552,173.7893,173.8686,53984.0
2024-08-02 12:15:00,175.36,175.66,175.36,175.65,40823.0,173.8488,174.1462,173.8488,174.1363,40823.0
2024-08-02 12:20:00,175.74,175.98,175.65,175.84,63951.0,174.2255,174.4634,174.1363,174.3246,63951.0
2024-08-02 12:25:00,175.85,176.25,175.82,176.09,78526.0,174.3345,174.7311,174.3048,174.5725,78526.0
2024-08-02 12:30:00,176.1,176.27,175.84,176.15,65307.0,174.5824,174.7509,174.3246,174.6319,65307.0
2024-08-02 12:35:00,176.16,176.18,175.94,176.15,46979.0,174.6419,174.6617,174.4238,174.6319,46979.0
2024-08-02 12:40:00,176.13,176.64,176.13,176.41,43137.0,174.6121,175.1177,174.6121,174.8897,43137.0
2024-08-02 12:45:00,176.4,176.49,176.11,176.16,52572.0,174.8798,174.969,174.5923,174.6419,52572.0
2024-08-02 12:50:00,176.16,176.17,175.57,175.62,69286.0,174.6419,174.6518,174.0569,174.1065,69286.0
2024-08-02 12:55:00,175.62,175.71,175.29,175.53,64154.0,174.1065,174.1957,173.7794,174.0173,64154.0
2024-08-02 13:00:00,175.52,175.72,175.12,175.22,51268.0,174.0074,174.2057,173.6108,173.71,51268.0
2024-08-02 13:05:00,175.22,175.48,175.2,175.46,58464.0,173.71,173.9677,173.6901,173.9479,58464.0
2024-08-02 13:10:00,175.45,175.71,175.19,175.67,37710.0,173.938,174.1957,173.6802,174.1561,37710.0
2024-08-02 13:15:00,175.65,175.72,175.47,175.53,48673.0,174.1363,174.2057,173.9578,174.0173,48673.0
2024-08-02 13:20:00,175.55,175.55,175.19,175.22,14917.0,174.0371,174.0371,173.6802,173.71,14917.0
2024-08-02 13:25:00,175.27,175.42,175.15,175.17,20032.0,173.7595,173.9082,173.6406,173.6604,20032.0
2024-08-02 13:30:00,175.13,175.23,174.95,175.06,33305.0,173.6207,173.7199,173.4423,173.5513,33305.0
2024-08-02 13:35:00,175.07,175.07,174.85,174.86,14373.0,173.5613,173.5613,173.3432,173.3531,14373.0
2024-08-02 13:40:00,174.87,174.88,174.59,174.84,24567.0,173.363,173.3729,173.0854,173.3332,24567.0
2024-08-02 13:45:00,174.83,174.97,174.67,174.74,16562.0,173.3233,173.4621,173.1647,173.2341,16562.0
2024-08-02 13:50:00,174.74,174.96,174.7,174.73,19899.0,173.2341,173.4522,173.1944,173.2242,19899.0
2024-08-02 13:55:00,174.74,174.97,174.74,174.89,16848.0,173.2341,173.4621,173.2341,173.3828,16848.0
2024-08-02 14:00:00,174.88,174.89,174.65,174.8,13335.0,173.3729,173.3828,173.1449,173.2936,13335.0
2024-08-02 14:05:00,174.82,175.11,174.79,175.06,24249.0,173.3134,173.6009,173.2837,173.5513,24249.0
2024-08-02 14:10:00,175.06,175.24,175.06,175.21,8497.0,173.5513,173.7298,173.5513,173.7001,8497.0
2024-08-02 14:15:00,175.21,175.34,175.14,175.29,12671.0,173.7001,173.8289,173.6307,173.7794,12671.0
2024-08-02 14:20:00,175.25,175.7,175.25,175.67,19930.0,173.7397,174.1858,173.7397,174.1561,19930.0
2024-08-02 14:25:00,175.68,176.04,175.67,176.03,20061.0,174.166,174.5229,174.1561,174.513,20061.0
2024-08-02 14:30:00,176.03,176.25,175.91,176.01,35289.0,174.513,174.7311,174.394,174.4932,35289.0
2024-08-02 14:35:00,175.99,176.0,175.75,175.8,29214.0,174.4733,174.4832,174.2354,174.285,29214.0
2024-08-02 14:40:00,175.87,175.91,175.68,175.68,40768.0,174.3544,174.394,174.166,174.166,40768.0
2024-08-02 14:45:00,175.67,175.85,175.5,175.51,49622.0,174.1561,174.3345,173.9876,173.9975,49622.0
2024-08-02 14:50:00,175.5,175.64,175.46,175.62,22695.0,173.9876,174.1263,173.9479,174.1065,22695.0
2024-08-02 14:55:00,175.59,175.79,175.46,175.46,35608.0,174.0768,174.2751,173.9479,173.9479,35608.0
2024-08-02 15:00:00,175.52,175.61,175.32,175.39,19635.0,174.0074,174.0966,173.8091,173.8785,19635.0
2024-08-02 15:05:00,175.4,175.46,175.12,175.38,30145.0,173.8884,173.9479,173.6108,173.8686,30145.0
2024-08-02 15:10:00,175.35,175.72,175.25,175.71,40295.0,173.8388,174.2057,173.7397,174.1957,40295.0
2024-08-02 15:15:00,175.7,175.85,175.65,175.74,30753.0,174.1858,174.3345,174.1363,174.2255,30753.0
2024-08-02 15:20:00,175.72,175.82,175.56,175.64,26919.0,174.2057,174.3048,174.047,174.1263,26919.0
2024-08-02 15:25:00,175.64,175.97,175.59,175.87,33572.0,174.1263,174.4535,174.0768,174.3544,33572.0
2024-08-02 15:30:00,175.87,176.03,175.74,175.79,78291.0,174.3544,174.513,174.2255,174.2751,78291.0
2024-08-02 15:35:00,175.78,175.83,175.41,175.41,63820.0,174.2651,174.3147,173.8983,173.8983,63820.0
2024-08-02 15:40:00,175.41,175.53,175.3,175.51,62578.0,173.8983,174.0173,173.7893,173.9975,62578.0
2024-08-02 15:45:00,175.5,175.9,175.44,175.53,97611.0,173.9876,174.3841,173.9281,174.0173,97611.0
2024-08-02 15:50:00,175.53,175.85,175.26,175.81,168496.0,174.0173,174.3345,173.7496,174.2949,168496.0
2024-08-02 15:55:00,175.82,176.25,175.82,176.17,402494.0,174.3048,174.7311,174.3048,174.6518,402494.0
2024-08-05 09:30:00,167.06,168.28,166.48,168.09,149083.0,165.6203,166.8298,165.0453,166.6414,149083.0
2024-08-05 09:35:00,168.06,169.6,167.73,169.55,206923.0,166.6117,168.1384,166.2845,168.0888,206923.0
2024-08-05 09:40:00,169.47,169.62,168.49,169.04,216008.0,168.0095,168.1582,167.038,167.5832,216008.0
2024-08-05 09:45:00,169.05,170.4,168.97,170.33,114787.0,167.5931,168.9315,167.5138,168.8621,114787.0
2024-08-05 09:50:00,170.28,170.69,170.03,170.4,99526.0,168.8125,169.219,168.5647,168.9315,99526.0
2024-08-05 09:55:00,170.39,170.57,170.03,170.09,119256.0,168.9216,169.1,168.5647,168.6242,119256.0
2024-08-05 10:00:00,170.14,172.11,170.12,171.69,150513.0,168.6737,170.6268,168.6539,170.2104,150513.0
2024-08-05 10:05:00,171.65,171.72,170.43,170.61,99502.0,170.1707,170.2401,168.9612,169.1397,99502.0
2024-08-05 10:10:00,170.55,170.66,170.08,170.65,122044.0,169.0802,169.1893,168.6143,169.1793,122044.0
2024-08-05 10:15:00,170.57,170.59,170.03,170.3,117561.0,169.1,169.1199,168.5647,168.8324,117561.0
2024-08-05 10:20:00,170.2,170.47,169.63,169.87,88271.0,168.7332,169.0009,168.1681,168.4061,88271.0
2024-08-05 10:25:00,169.81,170.57,169.3,169.32,83930.0,168.3466,169.1,167.841,167.8608,83930.0
2024-08-05 10:30:00,169.35,170.66,169.35,170.59,91345.0,167.8906,169.1893,167.8906,169.1199,91345.0
2024-08-05 10:35:00,170.62,170.66,170.04,170.6,95629.0,169.1496,169.1893,168.5746,169.1298,95629.0
2024-08-05 10:40:00,170.55,170.69,170.2,170.35,80458.0,169.0802,169.219,168.7332,168.8819,80458.0
2024-08-05 10:45:00,170.36,170.93,170.23,170.56,71865.0,168.8918,169.4569,168.763,169.0901,71865.0
2024-08-05 10:50:00,170.57,171.67,170.36,171.49,84886.0,169.1,170.1906,168.8918,170.0121,84886.0
2024-08-05 10:55:00,171.43,171.45,170.29,170.34,66252.0,169.9526,169.9725,168.8225,168.872,66252.0
2024-08-05 11:00:00,170.34,170.47,169.92,170.2,71655.0,168.872,169.0009,168.4556,168.7332,71655.0
2024-08-05 11:05:00,170.2,171.56,170.2,171.55,105511.0,168.7332,170.0815,168.7332,170.0716,105511.0
2024-08-05 11:10:00,171.53,171.95,171.28,171.7,86817.0,170.0518,170.4681,169.8039,170.2203,86817.0
2024-08-05 11:15:00,171.71,171.81,171.46,171.58,73468.0,170.2302,170.3294,169.9824,170.1013,73468.0
2024-08-05 11:20:00,171.57,172.3,171.52,172.28,64283.0,170.0914,170.8151,170.0419,170.7953,64283.0
2024-08-05 11:25:00,172.24,172.34,171.79,171.83,44776.0,170.7556,170.8548,170.3095,170.3492,44776.0
2024-08-05 11:30:00,171.83,172.09,171.69,171.93,59043.0,170.3492,170.6069,170.2104,170.4483,59043.0
2024-08-05 11:35:00,171.86,172.48,171.74,172.25,88931.0,170.3789,170.9936,170.26,170.7656,88931.0
2024-08-05 11:40:00,172.25,172.31,171.76,171.85,47544.0,170.7656,170.825,170.2798,170.369,47544.0
2024-08-05 11:45:00,171.87,172.16,171.72,171.83,62675.0,170.3888,170.6763,170.2401,170.3492,62675.0
2024-08-05 11:50:00,171.85,171.94,171.48,171.84,58988.0,170.369,170.4582,170.0022,170.3591,58988.0
2024-08-05 11:55:00,171.82,171.98,171.57,171.72,92152.0,170.3393,170.4979,170.0914,170.2401,92152.0
2024-08-05 12:00:00,171.72,172.16,171.49,172.15,78575.0,170.2401,170.6763,170.0121,170.6664,78575.0
2024-08-05 12:05:00,172.11,172.22,171.76,172.16,43637.0,170.6268,170.7358,170.2798,170.6763,43637.0
2024-08-05 12:10:00,172.13,172.13,171.78,172.01,36336.0,170.6466,170.6466,170.2996,170.5276,36336.0
2024-08-05 12:15:00,172.07,172.48,172.07,172.43,30599.0,170.5871,170.9936,170.5871,170.944,30599.0
2024-08-05 12:20:00,172.41,172.49,172.18,172.49,26701.0,170.9242,171.0035,170.6962,171.0035,26701.0
2024-08-05 12:25:00,172.45,172.95,172.41,172.88,34198.0,170.9638,171.4595,170.9242,171.3901,34198.0
2024-08-05 12:30:00,172.89,172.9,172.38,172.47,64988.0,171.4,171.41,170.8944,170.9837,64988.0
2024-08-05 12:35:00,172.46,172.46,171.89,172.04,49999.0,170.9737,170.9737,170.4087,170.5574,49999.0
2024-08-05 12:40:00,172.02,172.32,171.9,172.07,36393.0,170.5375,170.835,170.4186,170.5871,36393.0
2024-08-05 12:45:00,172.05,172.08,171.78,171.9,44793.0,170.5673,170.597,170.2996,170.4186,44793.0
2024-08-05 12:50:00,171.9,171.9,171.48,171.48,27674.0,170.4186,170.4186,170.0022,170.0022,27674.0
2024-08-05 12:55:00,171.49,171.54,171.11,171.24,43636.0,170.0121,170.0617,169.6354,169.7643,43636.0
2024-08-05 13:00:00,171.24,171.44,171.14,171.21,27065.0,169.7643,169.9625,169.6651,169.7345,27065.0
2024-08-05 13:05:00,171.2,171.66,171.01,171.48,47057.0,169.7246,170.1806,169.5362,170.0022,47057.0
2024-08-05 13:10:00,171.48,171.7,171.28,171.49,27649.0,170.0022,170.2203,169.8039,170.0121,27649.0
2024-08-05 13:15:00,171.49,171.82,171.49,171.76,21782.0,170.0121,170.3393,170.0121,170.2798,21782.0
2024-08-05 13:20:00,171.78,171.93,171.69,171.78,17202.0,170.2996,170.4483,170.2104,170.2996,17202.0
2024-08-05 13:25:00,171.79,172.02,171.64,171.69,34966.0,170.3095,170.5375,170.1608,170.2104,34966.0
2024-08-05 13:30:00,171.69,172.07,171.68,172.05,24584.0,170.2104,170.5871,170.2005,170.5673,24584.0
2024-08-05 13:35:00,172.03,172.09,171.84,171.99,19966.0,170.5475,170.6069,170.3591,170.5078,19966.0
2024-08-05 13:40:00,171.99,172.24,171.92,172.04,28906.0,170.5078,170.7556,170.4384,170.5574,28906.0
2024-08-05 13:45:00,172.0,172.12,171.91,171.93,16573.0,170.5177,170.6367,170.4285,170.4483,16573.0
2024-08-05 13:50:00,171.92,172.06,171.82,171.83,27566.0,170.4384,170.5772,170.3393,170.3492,27566.0
2024-08-05 13:55:00,171.88,172.0,171.55,171.64,47504.0,170.3987,170.5177,170.0716,170.1608,47504.0
2024-08-05 14:00:00,171.63,171.68,171.25,171.3,71538.0,170.1509,170.2005,169.7742,169.8237,71538.0
2024-08-05 14:05:00,171.27,171.45,171.22,171.39,22420.0,169.794,169.9725,169.7444,169.913,22420.0
2024-08-05 14:10:00,171.39,171.48,171.1,171.13,64138.0,169.913,170.0022,169.6255,169.6552,64138.0
2024-08-05 14:15:00,171.11,171.39,171.06,171.3,29970.0,169.6354,169.913,169.5858,169.8237,29970.0
2024-08-05 14:20:00,171.31,171.54,171.17,171.19,37399.0,169.8337,170.0617,169.6949,169.7147,37399.0
2024-08-05 14:25:00,171.21,171.54,171.19,171.48,25559.0,169.7345,170.0617,169.7147,170.0022,25559.0
2024-08-05 14:30:00,171.44,171.67,171.3,171.3,52860.0,169.9625,170.1906,169.8237,169.8237,52860.0
2024-08-05 14:35:00,171.3,171.41,171.03,171.06,33739.0,169.8237,169.9328,169.5561,169.5858,33739.0
2024-08-05 14:40:00,171.06,171.13,170.69,170.75,59364.0,169.5858,169.6552,169.219,169.2785,59364.0
2024-08-05 14:45:00,170.76,170.82,170.53,170.6,73688.0,169.2884,169.3479,169.0604,169.1298,73688.0
2024-08-05 14:50:00,170.67,171.07,170.64,170.76,28219.0,169.1992,169.5957,169.1694,169.2884,28219.0
2024-08-05 14:55:00,170.78,170.84,170.52,170.57,50759.0,169.3082,169.3677,169.0505,169.1,50759.0
2024-08-05 15:00:00,170.62,171.11,170.62,171.11,76412.0,169.1496,169.6354,169.1496,169.6354,76412.0
2024-08-05 15:05:00,171.1,171.1,170.77,170.8,33621.0,169.6255,169.6255,169.2983,169.3281,33621.0
2024-08-05 15:10:00,170.77,171.02,170.64,170.64,43021.0,169.2983,169.5462,169.1694,169.1694,43021.0
2024-08-05 15:15:00,170.63,170.78,170.57,170.72,41723.0,169.1595,169.3082,169.1,169.2487,41723.0
2024-08-05 15:20:00,170.72,171.02,170.71,170.9,62387.0,169.2487,169.5462,169.2388,169.4272,62387.0
2024-08-05 15:25:00,170.9,171.09,170.73,171.06,70074.0,169.4272,169.6156,169.2587,169.5858,70074.0
2024-08-05 15:30:00,171.06,171.26,170.75,170.99,99396.0,169.5858,169.7841,169.2785,169.5164,99396.0
2024-08-05 15:35:00,170.98,171.12,170.84,170.94,130857.0,169.5065,169.6453,169.3677,169.4668,130857.0
2024-08-05 15:40:00,170.93,170.97,170.51,170.55,142370.0,169.4569,169.4966,169.0406,169.0802,142370.0
2024-08-05 15:45:00,170.53,170.67,170.48,170.63,156294.0,169.0604,169.1992,169.0108,169.1595,156294.0
2024-08-05 15:50:00,170.63,171.07,170.46,170.77,303359.0,169.1595,169.5957,168.991,169.2983,303359.0
2024-08-05 15:55:00,170.79,171.32,170.78,171.24,571706.0,169.3181,169.8436,169.3082,169.7643,571706.0
2024-08-06 09:30:00,172.09,172.13,171.38,171.53,132830.0,170.6069,170.6466,169.9031,170.0518,132830.0
2024-08-06 09:35:00,171.47,171.62,171.36,171.46,65147.0,169.9923,170.141,169.8832,169.9824,65147.0
2024-08-06 09:40:00,171.45,171.66,170.7,170.86,122479.0,169.9725,170.1806,169.2289,169.3875,122479.0
2024-08-06 09:45:00,170.82,171.62,170.51,171.5,146859.0,169.3479,170.141,169.0406,170.022,146859.0
2024-08-06 09:50:00,171.5,172.37,171.39,172.19,63722.0,170.022,170.8845,169.913,170.7061,63722.0
2024-08-06 09:55:00,172.19,172.57,172.06,172.35,24735.0,170.7061,171.0828,170.5772,170.8647,24735.0
2024-08-06 10:00:00,172.32,172.74,172.11,172.72,34404.0,170.835,171.2513,170.6268,171.2315,34404.0
2024-08-06 10:05:00,172.72,173.0,172.4,172.93,59157.0,171.2315,171.5091,170.9143,171.4397,59157.0
2024-08-06 10:10:00,172.93,173.12,172.72,172.87,56691.0,171.4397,171.6281,171.2315,171.3802,56691.0
2024-08-06 10:15:00,172.89,172.93,172.47,172.93,36486.0,171.4,171.4397,170.9837,171.4397,36486.0
2024-08-06 10:20:00,172.9,172.99,172.6,172.99,31175.0,171.41,171.4992,171.1125,171.4992,31175.0
2024-08-06 10:25:00,172.98,173.14,172.6,172.6,28776.0,171.4893,171.6479,171.1125,171.1125,28776.0
2024-08-06 10:30:00,172.68,172.71,172.09,172.46,44241.0,171.1919,171.2216,170.6069,170.9737,44241.0
2024-08-06 10:35:00,172.48,172.92,172.45,172.76,28324.0,170.9936,171.4298,170.9638,171.2712,28324.0
2024-08-06 10:40:00,172.78,173.21,172.74,173.19,26934.0,171.291,171.7173,171.2513,171.6975,26934.0
2024-08-06 10:45:00,173.13,173.8,173.1,173.68,19802.0,171.638,172.3022,171.6082,172.1832,19802.0
2024-08-06 10:50:00,173.63,173.75,173.32,173.61,20631.0,172.1337,172.2526,171.8263,172.1138,20631.0
2024-08-06 10:55:00,173.56,173.62,173.3,173.49,30056.0,172.0643,172.1238,171.8065,171.9949,30056.0
2024-08-06 11:00:00,173.48,173.73,173.39,173.65,23092.0,171.985,172.2328,171.8957,172.1535,23092.0
2024-08-06 11:05:00,173.62,173.84,173.61,173.7,18905.0,172.1238,172.3419,172.1138,172.2031,18905.0
2024-08-06 11:10:00,173.73,173.73,173.26,173.35,34102.0,172.2328,172.2328,171.7669,171.8561,34102.0
2024-08-06 11:15:00,173.41,173.41,173.05,173.14,28820.0,171.9156,171.9156,171.5587,171.6479,28820.0
2024-08-06 11:20:00,173.12,173.15,172.83,173.03,33016.0,171.6281,171.6578,171.3406,171.5388,33016.0
2024-08-06 11:25:00,173.03,173.2,172.37,172.37,20336.0,171.5388,171.7074,170.8845,170.8845,20336.0
2024-08-06 11:30:00,172.41,172.81,172.38,172.8,31472.0,170.9242,171.3207,170.8944,171.3108,31472.0
2024-08-06 11:35:00,172.82,173.02,172.65,172.92,22202.0,171.3306,171.5289,171.1621,171.4298,22202.0
2024-08-06 11:40:00,172.94,173.15,172.82,173.12,17780.0,171.4496,171.6578,171.3306,171.6281,17780.0
2024-08-06 11:45:00,173.16,173.54,173.06,173.51,13182.0,171.6677,172.0444,171.5686,172.0147,13182.0
2024-08-06 11:50:00,173.57,173.9,173.5,173.72,18253.0,172.0742,172.4013,172.0048,172.2229,18253.0
2024-08-06 11:55:00,173.82,174.02,173.81,173.99,27769.0,172.322,172.5203,172.3121,172.4906,27769.0
2024-08-06 12:00:00,174.02,174.25,173.92,174.01,30833.0,172.5203,172.7483,172.4212,172.5104,30833.0
2024-08-06 12:05:00,174.02,174.19,173.89,174.12,10703.0,172.5203,172.6888,172.3914,172.6194,10703.0
2024-08-06 12:10:00,174.14,174.27,174.05,174.23,25714.0,172.6393,172.7682,172.55,172.7285,25714.0
2024-08-06 12:15:00,174.2,174.47,174.17,174.42,21412.0,172.6988,172.9664,172.669,172.9169,21412.0
2024-08-06 12:20:00,174.4,174.43,174.07,174.24,10431.0,172.897,172.9268,172.5699,172.7384,10431.0
2024-08-06 12:25:00,174.23,174.26,173.98,174.06,7524.0,172.7285,172.7582,172.4807,172.56,7524.0
2024-08-06 12:30:00,174.12,174.12,173.94,174.06,13152.0,172.6194,172.6194,172.441,172.56,13152.0
2024-08-06 12:35:00,174.03,174.03,173.7,173.91,12700.0,172.5302,172.5302,172.2031,172.4113,12700.0
2024-08-06 12:40:00,173.93,174.04,173.87,173.92,15055.0,172.4311,172.5401,172.3716,172.4212,15055.0
2024-08-06 12:45:00,173.95,174.13,173.94,173.98,183755.0,172.4509,172.6294,172.441,172.4807,183755.0
2024-08-06 12:50:00,173.93,174.57,173.93,174.54,27373.0,172.4311,173.0656,172.4311,173.0358,27373.0
2024-08-06 12:55:00,174.52,174.63,174.42,174.5,20612.0,173.016,173.125,172.9169,172.9962,20612.0
2024-08-06 13:00:00,174.54,174.71,174.4,174.68,22158.0,173.0358,173.2044,172.897,173.1746,22158.0
2024-08-06 13:05:00,174.66,174.72,174.51,174.57,7147.0,173.1548,173.2143,173.0061,173.0656,7147.0
2024-08-06 13:10:00,174.58,174.58,174.43,174.52,6968.0,173.0755,173.0755,172.9268,173.016,6968.0
2024-08-06 13:15:00,174.56,174.64,174.38,174.5,25979.0,173.0557,173.135,172.8772,172.9962,25979.0
2024-08-06 13:20:00,174.54,174.64,174.38,174.56,17556.0,173.0358,173.135,172.8772,173.0557,17556.0
2024-08-06 13:25:00,174.54,174.78,174.54,174.75,5306.0,173.0358,173.2738,173.0358,173.244,5306.0
2024-08-06 13:30:00,174.8,174.97,174.77,174.9,9674.0,173.2936,173.4621,173.2638,173.3927,9674.0
2024-08-06 13:35:00,174.87,175.09,174.85,174.98,89994.0,173.363,173.5811,173.3432,173.472,89994.0
2024-08-06 13:40:00,175.03,175.03,174.64,174.74,17858.0,173.5216,173.5216,173.135,173.2341,17858.0
2024-08-06 13:45:00,174.71,174.88,174.57,174.86,13578.0,173.2044,173.3729,173.0656,173.3531,13578.0
2024-08-06 13:50:00,174.85,174.93,174.75,174.91,12357.0,173.3432,173.4225,173.244,173.4026,12357.0
2024-08-06 13:55:00,174.92,175.03,174.81,174.85,24940.0,173.4125,173.5216,173.3035,173.3432,24940.0
2024-08-06 14:00:00,174.87,174.89,174.73,174.78,37140.0,173.363,173.3828,173.2242,173.2738,37140.0
2024-08-06 14:05:00,174.81,174.84,174.57,174.66,30845.0,173.3035,173.3332,173.0656,173.1548,30845.0
2024-08-06 14:10:00,174.65,174.82,174.64,174.67,15835.0,173.1449,173.3134,173.135,173.1647,15835.0
2024-08-06 14:15:00,174.66,174.93,174.65,174.92,27425.0,173.1548,173.4225,173.1449,173.4125,27425.0
2024-08-06 14:20:00,174.92,175.17,174.89,175.12,30125.0,173.4125,173.6604,173.3828,173.6108,30125.0
2024-08-06 14:25:00,175.14,175.22,175.05,175.22,12475.0,173.6307,173.71,173.5414,173.71,12475.0
2024-08-06 14:30:00,175.21,175.43,175.05,175.41,26578.0,173.7001,173.9182,173.5414,173.8983,26578.0
2024-08-06 14:35:00,175.39,175.54,175.33,175.47,41929.0,173.8785,174.0272,173.819,173.9578,41929.0
2024-08-06 14:40:00,175.49,175.49,175.34,175.41,33066.0,173.9776,173.9776,173.8289,173.8983,33066.0
2024-08-06 14:45:00,175.43,175.53,175.3,175.47,39885.0,173.9182,174.0173,173.7893,173.9578,39885.0
2024-08-06 14:50:00,175.46,175.5,175.29,175.41,33614.0,173.9479,173.9876,173.7794,173.8983,33614.0
2024-08-06 14:55:00,175.44,175.46,174.7,174.7,157782.0,173.9281,173.9479,173.1944,173.1944,157782.0
2024-08-06 15:00:00,174.72,174.72,174.12,174.12,47147.0,173.2143,173.2143,172.6194,172.6194,47147.0
2024-08-06 15:05:00,174.26,174.29,173.81,174.09,49211.0,172.7582,172.788,172.3121,172.5897,49211.0
2024-08-06 15:10:00,174.03,174.37,174.01,174.2,49239.0,172.5302,172.8673,172.5104,172.6988,49239.0
2024-08-06 15:15:00,174.17,174.26,173.91,174.17,36355.0,172.669,172.7582,172.4113,172.669,36355.0
2024-08-06 15:20:00,174.18,174.81,174.1,174.81,28447.0,172.6789,173.3035,172.5996,173.3035,28447.0
2024-08-06 15:25:00,174.83,174.92,174.57,174.67,42422.0,173.3233,173.4125,173.0656,173.1647,42422.0
2024-08-06 15:30:00,174.7,174.85,174.54,174.85,33936.0,173.1944,173.3432,173.0358,173.3432,33936.0
2024-08-06 15:35:00,174.8,174.9,174.59,174.59,58711.0,173.2936,173.3927,173.0854,173.0854,58711.0
2024-08-06 15:40:00,174.61,174.67,174.25,174.25,47583.0,173.1052,173.1647,172.7483,172.7483,47583.0
2024-08-06 15:45:00,174.25,174.43,173.9,173.92,55264.0,172.7483,172.9268,172.4013,172.4212,55264.0
2024-08-06 15:50:00,173.89,174.18,173.42,173.47,175433.0,172.3914,172.6789,171.9255,171.975,175433.0
2024-08-06 15:55:00,173.49,173.71,173.08,173.11,558198.0,171.9949,172.213,171.5884,171.6181,558198.0
2024-08-07 09:30:00,174.49,174.67,174.1,174.44,84320.0,172.9863,173.1647,172.5996,172.9367,84320.0
2024-08-07 09:35:00,174.49,174.8,174.36,174.64,63859.0,172.9863,173.2936,172.8574,173.135,63859.0
2024-08-07 09:40:00,174.55,174.63,174.17,174.33,51548.0,173.0457,173.125,172.669,172.8276,51548.0
2024-08-07 09:45:00,174.37,174.5,174.16,174.34,20992.0,172.8673,172.9962,172.6591,172.8375,20992.0
2024-08-07 09:50:00,174.35,174.69,174.34,174.47,21258.0,172.8475,173.1845,172.8375,172.9664,21258.0
2024-08-07 09:55:00,174.45,174.58,174.19,174.54,34286.0,172.9466,173.0755,172.6888,173.0358,34286.0
2024-08-07 10:00:00,174.58,174.76,174.22,174.24,40727.0,173.0755,173.2539,172.7186,172.7384,40727.0
2024-08-07 10:05:00,174.22,174.61,174.09,174.57,44869.0,172.7186,173.1052,172.5897,173.0656,44869.0
2024-08-07 10:10:00,174.56,174.78,174.47,174.49,49562.0,173.0557,173.2738,172.9664,172.9863,49562.0
2024-08-07 10:15:00,174.47,174.6,173.76,173.92,43775.0,172.9664,173.0953,172.2625,172.4212,43775.0
2024-08-07 10:20:00,173.95,174.3,173.95,174.21,19335.0,172.4509,172.7979,172.4509,172.7087,19335.0
2024-08-07 10:25:00,174.22,174.24,173.56,173.64,36467.0,172.7186,172.7384,172.0643,172.1436,36467.0
2024-08-07 10:30:00,173.63,173.91,173.49,173.62,34658.0,172.1337,172.4113,171.9949,172.1238,34658.0
2024-08-07 10:35:00,173.66,173.81,173.49,173.59,44105.0,172.1634,172.3121,171.9949,172.094,44105.0
2024-08-07 10:40:00,173.62,174.23,173.56,174.23,21206.0,172.1238,172.7285,172.0643,172.7285,21206.0
2024-08-07 10:45:00,174.24,174.62,174.19,174.47,34159.0,172.7384,173.1151,172.6888,172.9664,34159.0
2024-08-07 10:50:00,174.47,174.47,174.06,174.1,19675.0,172.9664,172.9664,172.56,172.5996,19675.0
2024-08-07 10:55:00,174.09,174.33,174.09,174.2,20318.0,172.5897,172.8276,172.5897,172.6988,20318.0
2024-08-07 11:00:00,174.21,174.67,174.14,174.64,19995.0,172.7087,173.1647,172.6393,173.135,19995.0
2024-08-07 11:05:00,174.63,174.75,174.51,174.64,15569.0,173.125,173.244,173.0061,173.135,15569.0
2024-08-07 11:10:00,174.67,174.7,174.23,174.3,21063.0,173.1647,173.1944,172.7285,172.7979,21063.0
2024-08-07 11:15:00,174.31,174.43,173.99,174.06,16338.0,172.8078,172.9268,172.4906,172.56,16338.0
2024-08-07 11:20:00,174.0,174.25,174.0,174.08,12601.0,172.5005,172.7483,172.5005,172.5798,12601.0
2024-08-07 11:25:00,174.09,174.1,173.92,174.07,18136.0,172.5897,172.5996,172.4212,172.5699,18136.0
2024-08-07 11:30:00,174.09,174.27,174.03,174.1,9677.0,172.5897,172.7682,172.5302,172.5996,9677.0
2024-08-07 11:35:00,174.15,174.26,174.07,174.09,8456.0,172.6492,172.7582,172.5699,172.5897,8456.0
2024-08-07 11:40:00,174.07,174.2,173.64,173.67,32165.0,172.5699,172.6988,172.1436,172.1733,32165.0
2024-08-07 11:45:00,173.61,173.67,173.22,173.43,28957.0,172.1138,172.1733,171.7272,171.9354,28957.0
2024-08-07 11:50:00,173.46,173.65,173.36,173.54,37898.0,171.9651,172.1535,171.866,172.0444,37898.0
2024-08-07 11:55:00,173.57,173.6,173.43,173.47,12300.0,172.0742,172.1039,171.9354,171.975,12300.0
2024-08-07 12:00:00,173.48,173.48,172.65,172.78,51626.0,171.985,171.985,171.1621,171.291,51626.0
2024-08-07 12:05:00,172.75,173.03,172.71,172.9,37060.0,171.2613,171.5388,171.2216,171.41,37060.0
2024-08-07 12:10:00,172.87,173.26,172.85,173.24,24409.0,171.3802,171.7669,171.3604,171.747,24409.0
2024-08-07 12:15:00,173.22,173.26,173.09,173.11,14005.0,171.7272,171.7669,171.5983,171.6181,14005.0
2024-08-07 12:20:00,173.08,173.45,173.05,173.42,25512.0,171.5884,171.9552,171.5587,171.9255,25512.0
2024-08-07 12:25:00,173.41,173.52,173.26,173.39,22349.0,171.9156,172.0246,171.7669,171.8957,22349.0
2024-08-07 12:30:00,173.38,173.43,173.19,173.41,12321.0,171.8858,171.9354,171.6975,171.9156,12321.0
2024-08-07 12:35:00,173.43,173.45,173.26,173.27,16049.0,171.9354,171.9552,171.7669,171.7768,16049.0
2024-08-07 12:40:00,173.28,173.4,172.97,172.97,22732.0,171.7867,171.9056,171.4794,171.4794,22732.0
2024-08-07 12:45:00,172.99,173.13,172.76,172.79,27820.0,171.4992,171.638,171.2712,171.3009,27820.0
2024-08-07 12:50:00,172.8,172.82,172.49,172.6,37111.0,171.3108,171.3306,171.0035,171.1125,37111.0
2024-08-07 12:55:00,172.58,172.74,172.5,172.61,36693.0,171.0927,171.2513,171.0134,171.1225,36693.0
2024-08-07 13:00:00,172.61,172.72,172.32,172.42,21832.0,171.1225,171.2315,170.835,170.9341,21832.0
2024-08-07 13:05:00,172.36,172.48,171.93,171.94,90550.0,170.8746,170.9936,170.4483,170.4582,90550.0
2024-08-07 13:10:00,171.93,172.06,171.64,171.74,39561.0,170.4483,170.5772,170.1608,170.26,39561.0
2024-08-07 13:15:00,171.68,171.68,171.27,171.35,50564.0,170.2005,170.2005,169.794,169.8733,50564.0
2024-08-07 13:20:00,171.36,171.78,171.34,171.76,27010.0,169.8832,170.2996,169.8634,170.2798,27010.0
2024-08-07 13:25:00,171.83,172.06,171.63,171.64,32575.0,170.3492,170.5772,170.1509,170.1608,32575.0
2024-08-07 13:30:00,171.66,171.96,171.66,171.95,28660.0,170.1806,170.4781,170.1806,170.4681,28660.0
2024-08-07 13:35:00,171.97,172.21,171.89,171.91,36954.0,170.488,170.7259,170.4087,170.4285,36954.0
2024-08-07 13:40:00,171.91,171.96,171.62,171.67,17103.0,170.4285,170.4781,170.141,170.1906,17103.0
2024-08-07 13:45:00,171.66,171.76,171.13,171.14,22075.0,170.1806,170.2798,169.6552,169.6651,22075.0
2024-08-07 13:50:00,171.17,171.32,171.04,171.21,25316.0,169.6949,169.8436,169.566,169.7345,25316.0
2024-08-07 13:55:00,171.21,171.21,170.81,171.08,30346.0,169.7345,169.7345,169.338,169.6056,30346.0
2024-08-07 14:00:00,171.03,171.09,170.85,170.93,36058.0,169.5561,169.6156,169.3776,169.4569,36058.0
2024-08-07 14:05:00,170.92,171.01,170.67,170.72,46862.0,169.447,169.5362,169.1992,169.2487,46862.0
2024-08-07 14:10:00,170.74,170.78,170.31,170.31,31702.0,169.2686,169.3082,168.8423,168.8423,31702.0
2024-08-07 14:15:00,170.31,170.48,170.15,170.28,39666.0,168.8423,169.0108,168.6837,168.8125,39666.0
2024-08-07 14:20:00,170.27,170.46,170.25,170.35,30978.0,168.8026,168.991,168.7828,168.8819,30978.0
2024-08-07 14:25:00,170.38,170.66,170.37,170.52,29055.0,168.9117,169.1893,168.9018,169.0505,29055.0
2024-08-07 14:30:00,170.49,170.54,170.13,170.21,32763.0,169.0207,169.0703,168.6638,168.7431,32763.0
2024-08-07 14:35:00,170.19,170.36,170.09,170.21,32772.0,168.7233,168.8918,168.6242,168.7431,32772.0
2024-08-07 14:40:00,170.18,170.4,170.14,170.19,25362.0,168.7134,168.9315,168.6737,168.7233,25362.0
2024-08-07 14:45:00,170.24,170.41,169.89,170.1,34366.0,168.7729,168.9414,168.4259,168.6341,34366.0
2024-08-07 14:50:00,170.1,170.12,169.91,170.0,11410.0,168.6341,168.6539,168.4457,168.5349,11410.0
2024-08-07 14:55:00,170.03,170.29,170.02,170.1,25673.0,168.5647,168.8225,168.5548,168.6341,25673.0
2024-08-07 15:00:00,170.12,170.89,170.1,170.87,28160.0,168.6539,169.4173,168.6341,169.3975,28160.0
2024-08-07 15:05:00,170.89,171.02,170.71,170.88,27326.0,169.4173,169.5462,169.2388,169.4074,27326.0
2024-08-07 15:10:00,170.88,171.03,170.63,170.69,27571.0,169.4074,169.5561,169.1595,169.219,27571.0
2024-08-07 15:15:00,170.73,170.99,170.73,170.94,16918.0,169.2587,169.5164,169.2587,169.4668,16918.0
2024-08-07 15:20:00,170.97,171.11,170.69,170.79,41983.0,169.4966,169.6354,169.219,169.3181,41983.0
2024-08-07 15:25:00,170.75,170.81,170.53,170.72,49869.0,169.2785,169.338,169.0604,169.2487,49869.0
2024-08-07 15:30:00,170.68,170.76,170.42,170.53,76254.0,169.2091,169.2884,168.9513,169.0604,76254.0
2024-08-07 15:35:00,170.51,170.84,170.49,170.65,108598.0,169.0406,169.3677,169.0207,169.1793,108598.0
2024-08-07 15:40:00,170.68,170.68,170.29,170.4,52941.0,169.2091,169.2091,168.8225,168.9315,52941.0
2024-08-07 15:45:00,170.35,170.78,170.35,170.72,91700.0,168.8819,169.3082,168.8819,169.2487,91700.0
2024-08-07 15:50:00,170.73,170.8,169.99,170.09,124876.0,169.2587,169.3281,168.525,168.6242,124876.0
2024-08-07 15:55:00,170.09,170.18,169.84,170.06,194364.0,168.6242,168.7134,168.3763,168.5944,194364.0
2024-08-08 09:30:00,171.58,171.69,170.91,171.22,29022.0,170.1013,170.2104,169.4371,169.7444,29022.0
2024-08-08 09:35:00,171.31,171.53,170.98,171.33,32479.0,169.8337,170.0518,169.5065,169.8535,32479.0
2024-08-08 09:40:00,171.38,171.53,170.98,170.98,29393.0,169.9031,170.0518,169.5065,169.5065,29393.0
2024-08-08 09:45:00,170.98,171.39,170.83,170.96,29385.0,169.5065,169.913,169.3578,169.4867,29385.0
2024-08-08 09:50:00,170.95,171.63,170.64,171.63,23496.0,169.4768,170.1509,169.1694,170.1509,23496.0
2024-08-08 09:55:00,171.66,172.04,171.56,172.02,18507.0,170.1806,170.5574,170.0815,170.5375,18507.0
2024-08-08 10:00:00,172.0,172.6,171.93,172.53,27174.0,170.5177,171.1125,170.4483,171.0431,27174.0
2024-08-08 10:05:00,172.53,172.55,171.98,172.25,28836.0,171.0431,171.063,170.4979,170.7656,28836.0
2024-08-08 10:10:00,172.23,172.47,172.11,172.46,30046.0,170.7457,170.9837,170.6268,170.9737,30046.0
2024-08-08 10:15:00,172.43,172.67,172.29,172.41,63539.0,170.944,171.1819,170.8052,170.9242,63539.0
2024-08-08 10:20:00,172.46,172.68,172.24,172.68,23102.0,170.9737,171.1919,170.7556,171.1919,23102.0
2024-08-08 10:25:00,172.66,172.98,172.64,172.91,35578.0,171.172,171.4893,171.1522,171.4199,35578.0
2024-08-08 10:30:00,172.96,172.98,172.78,172.94,17795.0,171.4694,171.4893,171.291,171.4496,17795.0
2024-08-08 10:35:00,172.95,173.17,172.86,172.98,40197.0,171.4595,171.6776,171.3703,171.4893,40197.0
2024-08-08 10:40:00,172.97,173.1,172.73,172.89,23522.0,171.4794,171.6082,171.2414,171.4,23522.0
2024-08-08 10:45:00,172.88,173.31,172.86,173.3,29354.0,171.3901,171.8164,171.3703,171.8065,29354.0
2024-08-08 10:50:00,173.31,173.4,173.17,173.27,43403.0,171.8164,171.9056,171.6776,171.7768,43403.0
2024-08-08 10:55:00,173.25,173.42,173.16,173.4,15222.0,171.7569,171.9255,171.6677,171.9056,15222.0
2024-08-08 11:00:00,173.4,173.42,173.17,173.37,15565.0,171.9056,171.9255,171.6776,171.8759,15565.0
2024-08-08 11:05:00,173.36,173.46,173.17,173.27,9949.0,171.866,171.9651,171.6776,171.7768,9949.0
2024-08-08 11:10:00,173.27,173.3,172.78,172.87,30504.0,171.7768,171.8065,171.291,171.3802,30504.0
2024-08-08 11:15:00,172.85,172.97,172.72,172.75,18529.0,171.3604,171.4794,171.2315,171.2613,18529.0
2024-08-08 11:20:00,172.75,173.25,172.75,173.23,17366.0,171.2613,171.7569,171.2613,171.7371,17366.0
2024-08-08 11:25:00,173.21,173.38,173.16,173.2,84742.0,171.7173,171.8858,171.6677,171.7074,84742.0
2024-08-08 11:30:00,173.17,173.37,173.17,173.24,12556.0,171.6776,171.8759,171.6776,171.747,12556.0
2024-08-08 11:35:00,173.2,173.23,173.01,173.09,12309.0,171.7074,171.7371,171.519,171.5983,12309.0
2024-08-08 11:40:00,173.08,173.1,172.9,172.97,12940.0,171.5884,171.6082,171.41,171.4794,12940.0
2024-08-08 11:45:00,172.97,172.98,172.71,172.72,12280.0,171.4794,171.4893,171.2216,171.2315,12280.0
2024-08-08 11:50:00,172.73,172.95,172.72,172.91,19027.0,171.2414,171.4595,171.2315,171.4199,19027.0
2024-08-08 11:55:00,172.91,172.99,172.86,172.88,13986.0,171.4199,171.4992,171.3703,171.3901,13986.0
2024-08-08 12:00:00,172.87,173.25,172.84,173.25,18043.0,171.3802,171.7569,171.3505,171.7569,18043.0
2024-08-08 12:05:00,173.25,173.42,173.25,173.25,14989.0,171.7569,171.9255,171.7569,171.7569,14989.0
2024-08-08 12:10:00,173.27,173.42,173.09,173.15,7716.0,171.7768,171.9255,171.5983,171.6578,7716.0
2024-08-08 12:15:00,173.24,173.27,173.08,173.25,11534.0,171.747,171.7768,171.5884,171.7569,11534.0
2024-08-08 12:20:00,173.32,173.41,173.23,173.3,9219.0,171.8263,171.9156,171.7371,171.8065,9219.0
2024-08-08 12:25:00,173.31,173.35,173.12,173.12,12504.0,171.8164,171.8561,171.6281,171.6281,12504.0
2024-08-08 12:30:00,173.13,173.13,172.79,172.88,9300.0,171.638,171.638,171.3009,171.3901,9300.0
2024-08-08 12:35:00,172.84,172.89,172.63,172.69,9282.0,171.3505,171.4,171.1423,171.2018,9282.0
2024-08-08 12:40:00,172.7,172.9,172.6,172.87,19154.0,171.2117,171.41,171.1125,171.3802,19154.0
2024-08-08 12:45:00,172.9,173.11,172.9,173.11,21183.0,171.41,171.6181,171.41,171.6181,21183.0
2024-08-08 12:50:00,173.09,173.2,172.89,173.19,31341.0,171.5983,171.7074,171.4,171.6975,31341.0
2024-08-08 12:55:00,173.19,173.24,172.95,173.0,51804.0,171.6975,171.747,171.4595,171.5091,51804.0
2024-08-08 13:00:00,173.03,173.08,172.77,172.86,22560.0,171.5388,171.5884,171.2811,171.3703,22560.0
2024-08-08 13:05:00,172.88,173.06,172.68,173.06,16761.0,171.3901,171.5686,171.1919,171.5686,16761.0
2024-08-08 13:10:00,173.07,173.24,173.01,173.24,11293.0,171.5785,171.747,171.519,171.747,11293.0
2024-08-08 13:15:00,173.26,173.53,173.22,173.53,10014.0,171.7669,172.0345,171.7272,172.0345,10014.0
2024-08-08 13:20:00,173.52,173.67,173.49,173.52,18908.0,172.0246,172.1733,171.9949,172.0246,18908.0
2024-08-08 13:25:00,173.54,173.9,173.54,173.86,11839.0,172.0444,172.4013,172.0444,172.3617,11839.0
2024-08-08 13:30:00,173.91,174.02,173.84,173.93,12786.0,172.4113,172.5203,172.3419,172.4311,12786.0
2024-08-08 13:35:00,173.9,173.92,173.76,173.89,9781.0,172.4013,172.4212,172.2625,172.3914,9781.0
2024-08-08 13:40:00,173.9,173.92,173.8,173.8,21222.0,172.4013,172.4212,172.3022,172.3022,21222.0
2024-08-08 13:45:00,173.82,173.94,173.81,173.83,5800.0,172.322,172.441,172.3121,172.3319,5800.0
2024-08-08 13:50:00,173.84,173.9,173.76,173.83,8343.0,172.3419,172.4013,172.2625,172.3319,8343.0
2024-08-08 13:55:00,173.84,173.84,173.65,173.74,12388.0,172.3419,172.3419,172.1535,172.2427,12388.0
2024-08-08 14:00:00,173.72,173.95,173.6,173.94,36499.0,172.2229,172.4509,172.1039,172.441,36499.0
2024-08-08 14:05:00,173.94,174.02,173.83,173.87,25711.0,172.441,172.5203,172.3319,172.3716,25711.0
2024-08-08 14:10:00,173.85,174.02,173.81,174.01,15996.0,172.3518,172.5203,172.3121,172.5104,15996.0
2024-08-08 14:15:00,173.97,174.2,173.95,174.19,17951.0,172.4707,172.6988,172.4509,172.6888,17951.0
2024-08-08 14:20:00,174.2,174.23,174.08,174.14,20502.0,172.6988,172.7285,172.5798,172.6393,20502.0
2024-08-08 14:25:00,174.13,174.17,173.8,173.91,6677.0,172.6294,172.669,172.3022,172.4113,6677.0
2024-08-08 14:30:00,173.96,174.05,173.89,173.94,54991.0,172.4608,172.55,172.3914,172.441,54991.0
2024-08-08 14:35:00,173.94,173.96,173.78,173.81,19392.0,172.441,172.4608,172.2824,172.3121,19392.0
2024-08-08 14:40:00,173.82,173.82,173.6,173.65,18676.0,172.322,172.322,172.1039,172.1535,18676.0
2024-08-08 14:45:00,173.67,173.88,173.64,173.82,14275.0,172.1733,172.3815,172.1436,172.322,14275.0
2024-08-08 14:50:00,173.81,173.92,173.79,173.87,6510.0,172.3121,172.4212,172.2923,172.3716,6510.0
2024-08-08 14:55:00,173.88,174.0,173.74,173.74,10483.0,172.3815,172.5005,172.2427,172.2427,10483.0
2024-08-08 15:00:00,173.73,173.76,173.54,173.55,8436.0,172.2328,172.2625,172.0444,172.0544,8436.0
2024-08-08 15:05:00,173.54,173.91,173.48,173.87,16381.0,172.0444,172.4113,171.985,172.3716,16381.0
2024-08-08 15:10:00,173.88,174.06,173.86,173.93,8052.0,172.3815,172.56,172.3617,172.4311,8052.0
2024-08-08 15:15:00,173.9,173.98,173.74,173.76,19225.0,172.4013,172.4807,172.2427,172.2625,19225.0
2024-08-08 15:20:00,173.85,173.99,173.75,173.82,6607.0,172.3518,172.4906,172.2526,172.322,6607.0
2024-08-08 15:25:00,173.83,173.87,173.49,173.51,51474.0,172.3319,172.3716,171.9949,172.0147,51474.0
2024-08-08 15:30:00,173.46,173.56,173.15,173.31,50045.0,171.9651,172.0643,171.6578,171.8164,50045.0
2024-08-08 15:35:00,173.35,173.4,173.14,173.35,21604.0,171.8561,171.9056,171.6479,171.8561,21604.0
2024-08-08 15:40:00,173.37,173.88,173.37,173.87,53726.0,171.8759,172.3815,171.8759,172.3716,53726.0
2024-08-08 15:45:00,173.86,173.9,173.6,173.68,47579.0,172.3617,172.4013,172.1039,172.1832,47579.0
2024-08-08 15:50:00,173.66,173.8,173.41,173.68,92179.0,172.1634,172.3022,171.9156,172.1832,92179.0
2024-08-08 15:55:00,173.69,173.9,173.39,173.79,208350.0,172.1931,172.4013,171.8957,172.2923,208350.0
2024-08-09 09:30:00,173.73,173.96,173.62,173.77,44935.0,172.2328,172.4608,172.1238,172.2725,44935.0
2024-08-09 09:35:00,173.76,174.11,173.54,173.78,26351.0,172.2625,172.6095,172.0444,172.2824,26351.0
2024-08-09 09:40:00,173.75,173.77,173.34,173.4,25127.0,172.2526,172.2725,171.8462,171.9056,25127.0
2024-08-09 09:45:00,173.41,173.76,173.37,173.45,312858.0,171.9156,172.2625,171.8759,171.9552,312858.0
2024-08-09 09:50:00,173.46,173.96,173.46,173.96,31068.0,171.9651,172.4608,171.9651,172.4608,31068.0
2024-08-09 09:55:00,173.99,174.04,173.39,173.61,28446.0,172.4906,172.5401,171.8957,172.1138,28446.0
2024-08-09 10:00:00,173.58,174.24,173.3,174.24,20061.0,172.0841,172.7384,171.8065,172.7384,20061.0
2024-08-09 10:05:00,174.21,174.23,173.78,173.85,16264.0,172.7087,172.7285,172.2824,172.3518,16264.0
2024-08-09 10:10:00,173.87,174.41,173.87,174.27,23747.0,172.3716,172.9069,172.3716,172.7682,23747.0
2024-08-09 10:15:00,174.26,174.37,173.95,173.95,18204.0,172.7582,172.8673,172.4509,172.4509,18204.0
2024-08-09 10:20:00,173.94,174.09,173.72,173.83,8915.0,172.441,172.5897,172.2229,172.3319,8915.0
2024-08-09 10:25:00,173.87,173.95,173.73,173.86,19325.0,172.3716,172.4509,172.2328,172.3617,19325.0
2024-08-09 10:30:00,173.78,173.84,173.4,173.5,17206.0,172.2824,172.3419,171.9056,172.0048,17206.0
2024-08-09 10:35:00,173.43,173.61,173.32,173.47,14930.0,171.9354,172.1138,171.8263,171.975,14930.0
2024-08-09 10:40:00,173.52,173.77,173.42,173.47,9719.0,172.0246,172.2725,171.9255,171.975,9719.0
2024-08-09 10:45:00,173.51,173.84,173.51,173.69,15525.0,172.0147,172.3419,172.0147,172.1931,15525.0
2024-08-09 10:50:00,173.67,174.03,173.65,173.91,10582.0,172.1733,172.5302,172.1535,172.4113,10582.0
2024-08-09 10:55:00,173.89,174.17,173.89,174.02,11894.0,172.3914,172.669,172.3914,172.5203,11894.0
2024-08-09 11:00:00,174.1,174.4,174.1,174.4,8066.0,172.5996,172.897,172.5996,172.897,8066.0
2024-08-09 11:05:00,174.45,174.7,174.4,174.43,11572.0,172.9466,173.1944,172.897,172.9268,11572.0
2024-08-09 11:10:00,174.48,174.6,174.36,174.52,9702.0,172.9763,173.0953,172.8574,173.016,9702.0
2024-08-09 11:15:00,174.62,174.64,174.5,174.55,6760.0,173.1151,173.135,172.9962,173.0457,6760.0
2024-08-09 11:20:00,174.58,174.58,174.38,174.41,10763.0,173.0755,173.0755,172.8772,172.9069,10763.0
2024-08-09 11:25:00,174.42,174.55,174.13,174.14,19491.0,172.9169,173.0457,172.6294,172.6393,19491.0
2024-08-09 11:30:00,174.19,174.41,174.1,174.41,7000.0,172.6888,172.9069,172.5996,172.9069,7000.0
2024-08-09 11:35:00,174.39,174.39,174.01,174.1,7213.0,172.8871,172.8871,172.5104,172.5996,7213.0
2024-08-09 11:40:00,174.14,174.21,173.99,174.21,5700.0,172.6393,172.7087,172.4906,172.7087,5700.0
2024-08-09 11:45:00,174.22,174.37,174.19,174.28,19172.0,172.7186,172.8673,172.6888,172.7781,19172.0
2024-08-09 11:50:00,174.31,174.41,174.17,174.33,13254.0,172.8078,172.9069,172.669,172.8276,13254.0
2024-08-09 11:55:00,174.28,174.28,173.77,173.85,17088.0,172.7781,172.7781,172.2725,172.3518,17088.0
2024-08-09 12:00:00,173.89,173.97,173.84,173.86,4332.0,172.3914,172.4707,172.3419,172.3617,4332.0
2024-08-09 12:05:00,173.9,173.94,173.74,173.76,11353.0,172.4013,172.441,172.2427,172.2625,11353.0
2024-08-09 12:10:00,173.73,173.78,173.66,173.71,6754.0,172.2328,172.2824,172.1634,172.213,6754.0
2024-08-09 12:15:00,173.71,173.79,173.67,173.78,12209.0,172.213,172.2923,172.1733,172.2824,12209.0
2024-08-09 12:20:00,173.75,173.85,173.61,173.61,6676.0,172.2526,172.3518,172.1138,172.1138,6676.0
2024-08-09 12:25:00,173.63,173.9,173.63,173.76,10824.0,172.1337,172.4013,172.1337,172.2625,10824.0
2024-08-09 12:30:00,173.76,173.97,173.75,173.85,9702.0,172.2625,172.4707,172.2526,172.3518,9702.0
2024-08-09 12:35:00,173.85,174.02,173.85,174.0,7611.0,172.3518,172.5203,172.3518,172.5005,7611.0
2024-08-09 12:40:00,173.99,174.0,173.89,173.99,7223.0,172.4906,172.5005,172.3914,172.4906,7223.0
2024-08-09 12:45:00,173.98,174.09,173.83,174.09,6880.0,172.4807,172.5897,172.3319,172.5897,6880.0
2024-08-09 12:50:00,174.1,174.16,173.98,174.01,12943.0,172.5996,172.6591,172.4807,172.5104,12943.0
2024-08-09 12:55:00,174.02,174.16,173.99,174.16,6356.0,172.5203,172.6591,172.4906,172.6591,6356.0
2024-08-09 13:00:00,174.16,174.26,174.1,174.18,18149.0,172.6591,172.7582,172.5996,172.6789,18149.0
2024-08-09 13:05:00,174.13,174.22,174.08,174.22,6610.0,172.6294,172.7186,172.5798,172.7186,6610.0
2024-08-09 13:10:00,174.27,174.55,174.24,174.55,16966.0,172.7682,173.0457,172.7384,173.0457,16966.0
2024-08-09 13:15:00,174.53,174.78,174.53,174.74,11725.0,173.0259,173.2738,173.0259,173.2341,11725.0
2024-08-09 13:20:00,174.78,174.82,174.7,174.71,6416.0,173.2738,173.3134,173.1944,173.2044,6416.0
2024-08-09 13:25:00,174.76,175.02,174.73,175.02,14601.0,173.2539,173.5117,173.2242,173.5117,14601.0
2024-08-09 13:30:00,175.04,175.15,174.94,175.12,11404.0,173.5315,173.6406,173.4324,173.6108,11404.0
2024-08-09 13:35:00,175.11,175.12,174.98,175.02,15262.0,173.6009,173.6108,173.472,173.5117,15262.0
2024-08-09 13:40:00,175.03,175.07,174.8,174.86,8200.0,173.5216,173.5613,173.2936,173.3531,8200.0
2024-08-09 13:45:00,174.88,174.88,174.72,174.78,8791.0,173.3729,173.3729,173.2143,173.2738,8791.0
2024-08-09 13:50:00,174.76,174.78,174.42,174.51,12233.0,173.2539,173.2738,172.9169,173.0061,12233.0
2024-08-09 13:55:00,174.54,174.56,174.42,174.42,6043.0,173.0358,173.0557,172.9169,172.9169,6043.0
2024-08-09 14:00:00,174.45,174.6,174.36,174.42,7185.0,172.9466,173.0953,172.8574,172.9169,7185.0
2024-08-09 14:05:00,174.38,174.64,174.38,174.64,3892.0,172.8772,173.135,172.8772,173.135,3892.0
2024-08-09 14:10:00,174.64,174.64,174.26,174.36,12974.0,173.135,173.135,172.7582,172.8574,12974.0
2024-08-09 14:15:00,174.34,174.39,174.22,174.34,8318.0,172.8375,172.8871,172.7186,172.8375,8318.0
2024-08-09 14:20:00,174.3,174.34,174.15,174.18,10717.0,172.7979,172.8375,172.6492,172.6789,10717.0
2024-08-09 14:25:00,174.21,174.24,174.11,174.18,4574.0,172.7087,172.7384,172.6095,172.6789,4574.0
2024-08-09 14:30:00,174.16,174.22,174.05,174.11,9909.0,172.6591,172.7186,172.55,172.6095,9909.0
2024-08-09 14:35:00,174.09,174.32,174.02,174.3,25885.0,172.5897,172.8177,172.5203,172.7979,25885.0
2024-08-09 14:40:00,174.29,174.36,174.25,174.34,6539.0,172.788,172.8574,172.7483,172.8375,6539.0
2024-08-09 14:45:00,174.35,174.46,174.33,174.38,5853.0,172.8475,172.9565,172.8276,172.8772,5853.0
2024-08-09 14:50:00,174.37,174.37,174.04,174.22,75181.0,172.8673,172.8673,172.5401,172.7186,75181.0
2024-08-09 14:55:00,174.22,174.32,174.06,174.3,342534.0,172.7186,172.8177,172.56,172.7979,342534.0
2024-08-09 15:00:00,174.29,174.33,174.11,174.17,24067.0,172.788,172.8276,172.6095,172.669,24067.0
2024-08-09 15:05:00,174.18,174.37,174.14,174.32,25724.0,172.6789,172.8673,172.6393,172.8177,25724.0
2024-08-09 15:10:00,174.3,174.42,174.29,174.34,20664.0,172.7979,172.9169,172.788,172.8375,20664.0
2024-08-09 15:15:00,174.35,174.5,174.33,174.49,19922.0,172.8475,172.9962,172.8276,172.9863,19922.0
2024-08-09 15:20:00,174.47,174.47,174.11,174.19,28997.0,172.9664,172.9664,172.6095,172.6888,28997.0
2024-08-09 15:25:00,174.17,174.38,174.14,174.29,18637.0,172.669,172.8772,172.6393,172.788,18637.0
2024-08-09 15:30:00,174.28,174.45,174.27,174.37,35645.0,172.7781,172.9466,172.7682,172.8673,35645.0
2024-08-09 15:35:00,174.37,174.5,174.24,174.27,37798.0,172.8673,172.9962,172.7384,172.7682,37798.0
2024-08-09 15:40:00,174.27,174.43,174.24,174.29,61357.0,172.7682,172.9268,172.7384,172.788,61357.0
2024-08-09 15:45:00,174.31,174.47,174.3,174.39,25809.0,172.8078,172.9664,172.7979,172.8871,25809.0
2024-08-09 15:50:00,174.39,174.48,174.21,174.31,32887.0,172.8871,172.9763,172.7087,172.8078,32887.0
2024-08-09 15:55:00,174.31,174.5,174.19,174.32,341151.0,172.8078,172.9962,172.6888,172.8177,341151.0
2024-08-12 09:30:00,174.58,174.68,173.58,173.62,77465.0,173.0755,173.1746,172.0841,172.1238,77465.0
2024-08-12 09:35:00,173.65,173.92,173.43,173.46,54878.0,172.1535,172.4212,171.9354,171.9651,54878.0
2024-08-12 09:40:00,173.48,173.57,172.97,173.05,38834.0,171.985,172.0742,171.4794,171.5587,38834.0
2024-08-12 09:45:00,173.09,173.2,172.87,172.96,27376.0,171.5983,171.7074,171.3802,171.4694,27376.0
2024-08-12 09:50:00,173.0,173.36,172.82,172.87,37323.0,171.5091,171.866,171.3306,171.3802,37323.0
2024-08-12 09:55:00,172.86,172.98,172.59,172.75,28256.0,171.3703,171.4893,171.1026,171.2613,28256.0
2024-08-12 10:00:00,172.76,173.21,172.69,173.21,26564.0,171.2712,171.7173,171.2018,171.7173,26564.0
2024-08-12 10:05:00,173.19,173.55,173.09,173.55,21484.0,171.6975,172.0544,171.5983,172.0544,21484.0
2024-08-12 10:10:00,173.55,173.72,173.48,173.61,25017.0,172.0544,172.2229,171.985,172.1138,25017.0
2024-08-12 10:15:00,173.63,173.72,173.52,173.65,29209.0,172.1337,172.2229,172.0246,172.1535,29209.0
2024-08-12 10:20:00,173.67,173.97,173.67,173.88,37187.0,172.1733,172.4707,172.1733,172.3815,37187.0
2024-08-12 10:25:00,173.9,174.07,173.87,173.9,15854.0,172.4013,172.5699,172.3716,172.4013,15854.0
2024-08-12 10:30:00,173.92,174.04,173.84,174.04,18146.0,172.4212,172.5401,172.3419,172.5401,18146.0
2024-08-12 10:35:00,174.02,174.33,173.98,174.33,12576.0,172.5203,172.8276,172.4807,172.8276,12576.0
2024-08-12 10:40:00,174.34,174.45,174.18,174.18,25951.0,172.8375,172.9466,172.6789,172.6789,25951.0
2024-08-12 10:45:00,174.16,174.29,174.12,174.26,13463.0,172.6591,172.788,172.6194,172.7582,13463.0
2024-08-12 10:50:00,174.24,174.28,174.13,174.22,9472.0,172.7384,172.7781,172.6294,172.7186,9472.0
2024-08-12 10:55:00,174.2,174.35,174.12,174.32,14506.0,172.6988,172.8475,172.6194,172.8177,14506.0
2024-08-12 11:00:00,174.36,174.53,174.28,174.44,12903.0,172.8574,173.0259,172.7781,172.9367,12903.0
2024-08-12 11:05:00,174.43,174.45,174.22,174.24,12189.0,172.9268,172.9466,172.7186,172.7384,12189.0
2024-08-12 11:10:00,174.26,174.44,174.26,174.32,14340.0,172.7582,172.9367,172.7582,172.8177,14340.0
2024-08-12 11:15:00,174.31,174.34,174.21,174.28,18984.0,172.8078,172.8375,172.7087,172.7781,18984.0
2024-08-12 11:20:00,174.28,174.35,173.21,173.21,35452.0,172.7781,172.8475,171.7173,171.7173,35452.0
2024-08-12 11:25:00,173.23,173.52,173.12,173.5,21512.0,171.7371,172.0246,171.6281,172.0048,21512.0
2024-08-12 11:30:00,173.46,173.46,173.15,173.26,20026.0,171.9651,171.9651,171.6578,171.7669,20026.0
2024-08-12 11:35:00,173.25,173.35,173.15,173.23,19970.0,171.7569,171.8561,171.6578,171.7371,19970.0
2024-08-12 11:40:00,173.28,173.37,173.07,173.37,16725.0,171.7867,171.8759,171.5785,171.8759,16725.0
2024-08-12 11:45:00,173.3,173.61,173.19,173.61,13557.0,171.8065,172.1138,171.6975,172.1138,13557.0
2024-08-12 11:50:00,173.56,173.94,173.56,173.93,18180.0,172.0643,172.441,172.0643,172.4311,18180.0
2024-08-12 11:55:00,173.93,174.18,173.87,174.14,21739.0,172.4311,172.6789,172.3716,172.6393,21739.0
2024-08-12 12:00:00,174.11,174.29,174.08,174.18,17939.0,172.6095,172.788,172.5798,172.6789,17939.0
2024-08-12 12:05:00,174.17,174.21,174.03,174.15,8824.0,172.669,172.7087,172.5302,172.6492,8824.0
2024-08-12 12:10:00,174.14,174.17,174.03,174.1,13246.0,172.6393,172.669,172.5302,172.5996,13246.0
2024-08-12 12:15:00,174.1,174.13,173.95,174.04,11162.0,172.5996,172.6294,172.4509,172.5401,11162.0
2024-08-12 12:20:00,174.05,174.14,173.99,174.14,18558.0,172.55,172.6393,172.4906,172.6393,18558.0
2024-08-12 12:25:00,174.14,174.18,174.02,174.07,12396.0,172.6393,172.6789,172.5203,172.5699,12396.0
2024-08-12 12:30:00,174.05,174.15,173.91,173.92,7678.0,172.55,172.6492,172.4113,172.4212,7678.0
2024-08-12 12:35:00,173.89,174.08,173.82,174.07,12048.0,172.3914,172.5798,172.322,172.5699,12048.0
2024-08-12 12:40:00,174.06,174.11,173.83,173.97,11214.0,172.56,172.6095,172.3319,172.4707,11214.0
2024-08-12 12:45:00,174.02,174.14,174.02,174.04,23301.0,172.5203,172.6393,172.5203,172.5401,23301.0
2024-08-12 12:50:00,174.03,174.03,173.8,173.94,17281.0,172.5302,172.5302,172.3022,172.441,17281.0
2024-08-12 12:55:00,173.97,173.97,173.48,173.49,20114.0,172.4707,172.4707,171.985,171.9949,20114.0
2024-08-12 13:00:00,173.44,173.48,173.23,173.44,13482.0,171.9453,171.985,171.7371,171.9453,13482.0
2024-08-12 13:05:00,173.41,173.48,173.36,173.48,30826.0,171.9156,171.985,171.866,171.985,30826.0
2024-08-12 13:10:00,173.47,173.59,173.39,173.57,16000.0,171.975,172.094,171.8957,172.0742,16000.0
2024-08-12 13:15:00,173.55,173.84,173.54,173.82,21885.0,172.0544,172.3419,172.0444,172.322,21885.0
2024-08-12 13:20:00,173.8,173.94,173.76,173.83,17483.0,172.3022,172.441,172.2625,172.3319,17483.0
2024-08-12 13:25:00,173.84,173.85,173.54,173.74,17363.0,172.3419,172.3518,172.0444,172.2427,17363.0
2024-08-12 13:30:00,173.76,173.89,173.76,173.89,10274.0,172.2625,172.3914,172.2625,172.3914,10274.0
2024-08-12 13:35:00,173.9,173.93,173.67,173.82,16261.0,172.4013,172.4311,172.1733,172.322,16261.0
2024-08-12 13:40:00,173.81,173.87,173.64,173.71,12826.0,172.3121,172.3716,172.1436,172.213,12826.0
2024-08-12 13:45:00,173.7,173.82,173.57,173.59,21169.0,172.2031,172.322,172.0742,172.094,21169.0
2024-08-12 13:50:00,173.51,173.57,173.33,173.47,16802.0,172.0147,172.0742,171.8363,171.975,16802.0
2024-08-12 13:55:00,173.46,173.67,173.46,173.62,13467.0,171.9651,172.1733,171.9651,172.1238,13467.0
2024-08-12 14:00:00,173.64,173.76,173.59,173.75,16121.0,172.1436,172.2625,172.094,172.2526,16121.0
2024-08-12 14:05:00,173.72,173.74,173.58,173.61,10863.0,172.2229,172.2427,172.0841,172.1138,10863.0
2024-08-12 14:10:00,173.63,173.8,173.58,173.79,11894.0,172.1337,172.3022,172.0841,172.2923,11894.0
2024-08-12 14:15:00,173.75,173.81,173.65,173.67,10878.0,172.2526,172.3121,172.1535,172.1733,10878.0
2024-08-12 14:20:00,173.66,173.87,173.59,173.61,7537.0,172.1634,172.3716,172.094,172.1138,7537.0
2024-08-12 14:25:00,173.61,173.79,173.59,173.68,8592.0,172.1138,172.2923,172.094,172.1832,8592.0
2024-08-12 14:30:00,173.61,173.68,173.55,173.62,6952.0,172.1138,172.1832,172.0544,172.1238,6952.0
2024-08-12 14:35:00,173.6,173.76,173.58,173.75,10719.0,172.1039,172.2625,172.0841,172.2526,10719.0
2024-08-12 14:40:00,173.7,173.72,173.6,173.66,10421.0,172.2031,172.2229,172.1039,172.1634,10421.0
2024-08-12 14:45:00,173.71,173.71,173.58,173.64,15176.0,172.213,172.213,172.0841,172.1436,15176.0
2024-08-12 14:50:00,173.64,173.74,173.62,173.63,7901.0,172.1436,172.2427,172.1238,172.1337,7901.0
2024-08-12 14:55:00,173.62,173.73,173.61,173.69,17990.0,172.1238,172.2328,172.1138,172.1931,17990.0
2024-08-12 15:00:00,173.65,173.71,173.51,173.57,21869.0,172.1535,172.213,172.0147,172.0742,21869.0
2024-08-12 15:05:00,173.57,173.57,173.35,173.42,14430.0,172.0742,172.0742,171.8561,171.9255,14430.0
2024-08-12 15:10:00,173.41,173.59,173.41,173.45,17445.0,171.9156,172.094,171.9156,171.9552,17445.0
2024-08-12 15:15:00,173.41,173.53,173.4,173.47,18576.0,171.9156,172.0345,171.9056,171.975,18576.0
2024-08-12 15:20:00,173.48,173.52,173.4,173.46,17849.0,171.985,172.0246,171.9056,171.9651,17849.0
2024-08-12 15:25:00,173.47,173.53,173.42,173.42,15388.0,171.975,172.0345,171.9255,171.9255,15388.0
2024-08-12 15:30:00,173.43,173.53,173.38,173.41,19267.0,171.9354,172.0345,171.8858,171.9156,19267.0
2024-08-12 15:35:00,173.39,173.5,173.33,173.39,15808.0,171.8957,172.0048,171.8363,171.8957,15808.0
2024-08-12 15:40:00,173.4,173.42,173.28,173.37,22604.0,171.9056,171.9255,171.7867,171.8759,22604.0
2024-08-12 15:45:00,173.36,173.46,173.3,173.38,32979.0,171.866,171.9651,171.8065,171.8858,32979.0
2024-08-12 15:50:00,173.38,173.54,173.17,173.28,116057.0,171.8858,172.0444,171.6776,171.7867,116057.0
2024-08-12 15:55:00,173.27,173.66,173.27,173.66,216384.0,171.7768,172.1634,171.7768,172.1634,216384.0
2024-08-13 09:30:00,174.46,175.2,174.12,174.97,103598.0,172.9565,173.6901,172.6194,173.4621,103598.0
2024-08-13 09:35:00,175.02,175.35,174.83,175.13,57336.0,173.5117,173.8388,173.3233,173.6207,57336.0
2024-08-13 09:40:00,175.18,175.6,175.17,175.51,36496.0,173.6703,174.0867,173.6604,173.9975,36496.0
2024-08-13 09:45:00,175.5,175.96,175.5,175.95,45862.0,173.9876,174.4436,173.9876,174.4337,45862.0
2024-08-13 09:50:00,175.94,175.99,175.7,175.72,40672.0,174.4238,174.4733,174.1858,174.2057,40672.0
2024-08-13 09:55:00,175.71,175.71,175.36,175.5,41514.0,174.1957,174.1957,173.8488,173.9876,41514.0
2024-08-13 10:00:00,175.54,175.64,175.39,175.6,18243.0,174.0272,174.1263,173.8785,174.0867,18243.0
2024-08-13 10:05:00,175.6,175.66,175.24,175.47,41081.0,174.0867,174.1462,173.7298,173.9578,41081.0
2024-08-13 10:10:00,175.49,175.71,175.45,175.6,22295.0,173.9776,174.1957,173.938,174.0867,22295.0
2024-08-13 10:15:00,175.62,175.68,175.34,175.47,9080.0,174.1065,174.166,173.8289,173.9578,9080.0
2024-08-13 10:20:00,175.51,175.92,175.49,175.91,20340.0,173.9975,174.4039,173.9776,174.394,20340.0
2024-08-13 10:25:00,176.0,176.06,175.85,175.98,13824.0,174.4832,174.5427,174.3345,174.4634,13824.0
2024-08-13 10:30:00,175.97,175.97,175.39,175.69,22368.0,174.4535,174.4535,173.8785,174.1759,22368.0
2024-08-13 10:35:00,175.72,175.85,175.58,175.84,30424.0,174.2057,174.3345,174.0669,174.3246,30424.0
2024-08-13 10:40:00,175.84,175.99,175.76,175.92,23736.0,174.3246,174.4733,174.2453,174.4039,23736.0
2024-08-13 10:45:00,175.95,176.39,175.88,176.31,31772.0,174.4337,174.8699,174.3643,174.7906,31772.0
2024-08-13 10:50:00,176.37,176.37,176.1,176.14,20376.0,174.8501,174.8501,174.5824,174.622,20376.0
2024-08-13 10:55:00,176.14,176.16,176.02,176.07,16068.0,174.622,174.6419,174.5031,174.5526,16068.0
2024-08-13 11:00:00,176.08,176.15,175.94,176.14,26363.0,174.5626,174.6319,174.4238,174.622,26363.0
2024-08-13 11:05:00,176.13,176.18,175.94,175.94,24154.0,174.6121,174.6617,174.4238,174.4238,24154.0
2024-08-13 11:10:00,175.92,176.0,175.84,175.94,23133.0,174.4039,174.4832,174.3246,174.4238,23133.0
2024-08-13 11:15:00,175.95,176.06,175.92,175.98,17873.0,174.4337,174.5427,174.4039,174.4634,17873.0
2024-08-13 11:20:00,175.97,176.07,175.9,176.01,20165.0,174.4535,174.5526,174.3841,174.4932,20165.0
2024-08-13 11:25:00,176.0,176.16,175.96,176.07,12151.0,174.4832,174.6419,174.4436,174.5526,12151.0
2024-08-13 11:30:00,176.06,176.15,175.9,175.92,13898.0,174.5427,174.6319,174.3841,174.4039,13898.0
2024-08-13 11:35:00,175.93,176.04,175.81,176.04,13039.0,174.4138,174.5229,174.2949,174.5229,13039.0
2024-08-13 11:40:00,176.03,176.23,176.03,176.2,17191.0,174.513,174.7113,174.513,174.6815,17191.0
2024-08-13 11:45:00,176.2,176.41,176.15,176.37,10259.0,174.6815,174.8897,174.6319,174.8501,10259.0
2024-08-13 11:50:00,176.4,176.48,176.34,176.47,9343.0,174.8798,174.9591,174.8203,174.9492,9343.0
2024-08-13 11:55:00,176.49,176.57,176.45,176.51,9688.0,174.969,175.0483,174.9294,174.9888,9688.0
2024-08-13 12:00:00,176.51,176.53,176.38,176.52,7718.0,174.9888,175.0087,174.86,174.9988,7718.0
2024-08-13 12:05:00,176.53,176.71,176.52,176.65,10806.0,175.0087,175.1871,174.9988,175.1276,10806.0
2024-08-13 12:10:00,176.67,176.86,176.65,176.83,24449.0,175.1475,175.3358,175.1276,175.3061,24449.0
2024-08-13 12:15:00,176.83,177.06,176.81,177.05,20025.0,175.3061,175.5341,175.2863,175.5242,20025.0
2024-08-13 12:20:00,177.06,177.17,177.04,177.08,18596.0,175.5341,175.6432,175.5143,175.5539,18596.0
2024-08-13 12:25:00,177.09,177.17,176.99,177.02,13054.0,175.5638,175.6432,175.4647,175.4945,13054.0
2024-08-13 12:30:00,177.03,177.03,176.85,176.96,11415.0,175.5044,175.5044,175.3259,175.435,11415.0
2024-08-13 12:35:00,176.98,177.2,176.91,177.2,7671.0,175.4548,175.6729,175.3854,175.6729,7671.0
2024-08-13 12:40:00,177.23,177.42,177.23,177.39,11485.0,175.7026,175.891,175.7026,175.8613,11485.0
2024-08-13 12:45:00,177.39,177.55,177.34,177.55,12547.0,175.8613,176.0199,175.8117,176.0199,12547.0
2024-08-13 12:50:00,177.56,177.66,177.51,177.52,11244.0,176.0298,176.1289,175.9802,175.9901,11244.0
2024-08-13 12:55:00,177.52,177.58,177.49,177.55,13301.0,175.9901,176.0496,175.9604,176.0199,13301.0
2024-08-13 13:00:00,177.55,177.55,177.34,177.35,29038.0,176.0199,176.0199,175.8117,175.8216,29038.0
2024-08-13 13:05:00,177.35,177.51,177.29,177.46,34364.0,175.8216,175.9802,175.7621,175.9307,34364.0
2024-08-13 13:10:00,177.46,177.68,177.45,177.68,16601.0,175.9307,176.1488,175.9207,176.1488,16601.0
2024-08-13 13:15:00,177.67,177.77,177.64,177.77,13062.0,176.1389,176.238,176.1091,176.238,13062.0
2024-08-13 13:20:00,177.77,177.78,177.66,177.66,15643.0,176.238,176.2479,176.1289,176.1289,15643.0
2024-08-13 13:25:00,177.65,177.7,177.58,177.66,8604.0,176.119,176.1686,176.0496,176.1289,8604.0
2024-08-13 13:30:00,177.67,177.75,177.54,177.54,9241.0,176.1389,176.2182,176.01,176.01,9241.0
2024-08-13 13:35:00,177.54,177.67,177.54,177.66,8820.0,176.01,176.1389,176.01,176.1289,8820.0
2024-08-13 13:40:00,177.65,177.84,177.64,177.82,5745.0,176.119,176.3074,176.1091,176.2876,5745.0
2024-08-13 13:45:00,177.83,177.88,177.31,177.62,64490.0,176.2975,176.347,175.782,176.0893,64490.0
2024-08-13 13:50:00,177.64,177.73,177.49,177.72,12768.0,176.1091,176.1983,175.9604,176.1884,12768.0
2024-08-13 13:55:00,177.73,177.81,177.61,177.67,21774.0,176.1983,176.2776,176.0794,176.1389,21774.0
2024-08-13 14:00:00,177.68,177.74,177.61,177.66,9997.0,176.1488,176.2082,176.0794,176.1289,9997.0
2024-08-13 14:05:00,177.64,177.66,177.56,177.63,19529.0,176.1091,176.1289,176.0298,176.0992,19529.0
2024-08-13 14:10:00,177.62,177.68,177.6,177.62,5474.0,176.0893,176.1488,176.0695,176.0893,5474.0
2024-08-13 14:15:00,177.63,177.67,177.38,177.55,20878.0,176.0992,176.1389,175.8513,176.0199,20878.0
2024-08-13 14:20:00,177.56,177.75,177.56,177.74,10713.0,176.0298,176.2182,176.0298,176.2082,10713.0
2024-08-13 14:25:00,177.73,177.75,177.7,177.73,15293.0,176.1983,176.2182,176.1686,176.1983,15293.0
2024-08-13 14:30:00,177.72,177.73,177.64,177.71,45252.0,176.1884,176.1983,176.1091,176.1785,45252.0
2024-08-13 14:35:00,177.74,177.87,177.74,177.86,12841.0,176.2082,176.3371,176.2082,176.3272,12841.0
2024-08-13 14:40:00,177.87,177.88,177.78,177.84,7321.0,176.3371,176.347,176.2479,176.3074,7321.0
2024-08-13 14:45:00,177.83,177.9,177.77,177.88,15748.0,176.2975,176.3669,176.238,176.347,15748.0
2024-08-13 14:50:00,177.86,177.92,177.8,177.84,9569.0,176.3272,176.3867,176.2677,176.3074,9569.0
2024-08-13 14:55:00,177.83,177.88,177.81,177.88,11733.0,176.2975,176.347,176.2776,176.347,11733.0
2024-08-13 15:00:00,177.89,177.89,177.71,177.75,12079.0,176.357,176.357,176.1785,176.2182,12079.0
2024-08-13 15:05:00,177.72,177.72,177.57,177.62,7279.0,176.1884,176.1884,176.0397,176.0893,7279.0
2024-08-13 15:10:00,177.62,177.63,177.52,177.53,14170.0,176.0893,176.0992,175.9901,176.0001,14170.0
2024-08-13 15:15:00,177.53,177.6,177.43,177.5,35439.0,176.0001,176.0695,175.9009,175.9703,35439.0
2024-08-13 15:20:00,177.49,177.71,177.43,177.71,18276.0,175.9604,176.1785,175.9009,176.1785,18276.0
2024-08-13 15:25:00,177.72,177.74,177.6,177.74,28150.0,176.1884,176.2082,176.0695,176.2082,28150.0
2024-08-13 15:30:00,177.73,177.82,177.7,177.8,43985.0,176.1983,176.2876,176.1686,176.2677,43985.0
2024-08-13 15:35:00,177.8,177.89,177.78,177.86,39572.0,176.2677,176.357,176.2479,176.3272,39572.0
2024-08-13 15:40:00,177.86,177.89,177.8,177.85,49402.0,176.3272,176.357,176.2677,176.3173,49402.0
2024-08-13 15:45:00,177.85,178.16,177.84,178.13,88286.0,176.3173,176.6246,176.3074,176.5949,88286.0
2024-08-13 15:50:00,178.12,178.16,177.79,177.86,92950.0,176.585,176.6246,176.2578,176.3272,92950.0
2024-08-13 15:55:00,177.85,178.12,177.73,177.99,221256.0,176.3173,176.585,176.1983,176.4561,221256.0
2024-08-14 09:30:00,177.98,178.52,177.92,177.98,81579.0,176.4462,176.9815,176.3867,176.4462,81579.0
2024-08-14 09:35:00,177.95,178.16,177.84,177.96,63564.0,176.4164,176.6246,176.3074,176.4264,63564.0
2024-08-14 09:40:00,177.93,178.09,177.61,177.81,45773.0,176.3966,176.5552,176.0794,176.2776,45773.0
2024-08-14 09:45:00,177.84,178.08,177.82,177.9,46109.0,176.3074,176.5453,176.2876,176.3669,46109.0
2024-08-14 09:50:00,177.91,177.97,177.49,177.49,29962.0,176.3768,176.4363,175.9604,175.9604,29962.0
2024-08-14 09:55:00,177.52,177.62,177.34,177.41,23599.0,175.9901,176.0893,175.8117,175.8811,23599.0
2024-08-14 10:00:00,177.44,177.62,177.36,177.5,26589.0,175.9108,176.0893,175.8315,175.9703,26589.0
2024-08-14 10:05:00,177.53,177.53,177.14,177.27,46960.0,176.0001,176.0001,175.6134,175.7423,46960.0
2024-08-14 10:10:00,177.28,177.29,176.91,177.05,29996.0,175.7522,175.7621,175.3854,175.5242,29996.0
2024-08-14 10:15:00,177.06,177.15,176.95,177.1,32416.0,175.5341,175.6233,175.4251,175.5738,32416.0
2024-08-14 10:20:00,177.13,177.3,177.0,177.2,22447.0,175.6035,175.772,175.4746,175.6729,22447.0
2024-08-14 10:25:00,177.19,177.28,177.0,177.28,17548.0,175.663,175.7522,175.4746,175.7522,17548.0
2024-08-14 10:30:00,177.26,177.29,176.47,176.53,22440.0,175.7324,175.7621,174.9492,175.0087,22440.0
2024-08-14 10:35:00,176.53,176.71,176.49,176.63,22482.0,175.0087,175.1871,174.969,175.1078,22482.0
2024-08-14 10:40:00,176.69,176.89,176.62,176.72,27455.0,175.1673,175.3656,175.0979,175.197,27455.0
2024-08-14 10:45:00,176.72,176.85,176.67,176.82,18104.0,175.197,175.3259,175.1475,175.2962,18104.0
2024-08-14 10:50:00,176.82,177.0,176.77,177.0,15004.0,175.2962,175.4746,175.2466,175.4746,15004.0
2024-08-14 10:55:00,177.0,177.12,176.98,177.1,15814.0,175.4746,175.5936,175.4548,175.5738,15814.0
2024-08-14 11:00:00,177.09,177.17,177.01,177.11,11260.0,175.5638,175.6432,175.4845,175.5837,11260.0
2024-08-14 11:05:00,177.13,177.13,176.86,176.92,20468.0,175.6035,175.6035,175.3358,175.3953,20468.0
2024-08-14 11:10:00,176.91,177.11,176.91,177.09,12687.0,175.3854,175.5837,175.3854,175.5638,12687.0
2024-08-14 11:15:00,177.1,177.14,177.03,177.09,13574.0,175.5738,175.6134,175.5044,175.5638,13574.0
2024-08-14 11:20:00,177.11,177.17,177.08,177.13,12881.0,175.5837,175.6432,175.5539,175.6035,12881.0
2024-08-14 11:25:00,177.14,177.19,177.13,177.18,10676.0,175.6134,175.663,175.6035,175.6531,10676.0
2024-08-14 11:30:00,177.19,177.43,177.17,177.36,15290.0,175.663,175.9009,175.6432,175.8315,15290.0
2024-08-14 11:35:00,177.38,177.41,177.26,177.39,13014.0,175.8513,175.8811,175.7324,175.8613,13014.0
2024-08-14 11:40:00,177.38,177.45,177.24,177.25,9255.0,175.8513,175.9207,175.7126,175.7225,9255.0
2024-08-14 11:45:00,177.26,177.43,177.26,177.34,13382.0,175.7324,175.9009,175.7324,175.8117,13382.0
2024-08-14 11:50:00,177.35,177.63,177.34,177.61,16073.0,175.8216,176.0992,175.8117,176.0794,16073.0
2024-08-14 11:55:00,177.61,177.75,177.6,177.69,14176.0,176.0794,176.2182,176.0695,176.1587,14176.0
2024-08-14 12:00:00,177.63,177.7,177.59,177.65,11601.0,176.0992,176.1686,176.0595,176.119,11601.0
2024-08-14 12:05:00,177.67,177.78,177.61,177.68,13808.0,176.1389,176.2479,176.0794,176.1488,13808.0
2024-08-14 12:10:00,177.66,177.76,177.59,177.63,11061.0,176.1289,176.2281,176.0595,176.0992,11061.0
2024-08-14 12:15:00,177.66,177.69,177.32,177.34,6322.0,176.1289,176.1587,175.7919,175.8117,6322.0
2024-08-14 12:20:00,177.35,177.4,176.75,176.84,8162.0,175.8216,175.8712,175.2268,175.316,8162.0
2024-08-14 12:25:00,176.82,176.82,176.62,176.71,14496.0,175.2962,175.2962,175.0979,175.1871,14496.0
2024-08-14 12:30:00,176.69,176.78,176.64,176.76,17445.0,175.1673,175.2565,175.1177,175.2367,17445.0
2024-08-14 12:35:00,176.77,176.87,176.72,176.85,21883.0,175.2466,175.3457,175.197,175.3259,21883.0
2024-08-14 12:40:00,176.85,176.85,176.38,176.38,22312.0,175.3259,175.3259,174.86,174.86,22312.0
2024-08-14 12:45:00,176.34,176.58,176.34,176.53,12137.0,174.8203,175.0582,174.8203,175.0087,12137.0
2024-08-14 12:50:00,176.55,176.83,176.55,176.81,15336.0,175.0285,175.3061,175.0285,175.2863,15336.0
2024-08-14 12:55:00,176.8,176.94,176.79,176.93,10319.0,175.2763,175.4151,175.2664,175.4052,10319.0
2024-08-14 13:00:00,176.82,176.92,176.79,176.86,27754.0,175.2962,175.3953,175.2664,175.3358,27754.0
2024-08-14 13:05:00,176.86,177.11,176.86,176.98,11322.0,175.3358,175.5837,175.3358,175.4548,11322.0
2024-08-14 13:10:00,176.98,177.01,176.78,176.98,17146.0,175.4548,175.4845,175.2565,175.4548,17146.0
2024-08-14 13:15:00,176.96,177.13,176.95,177.09,20407.0,175.435,175.6035,175.4251,175.5638,20407.0
2024-08-14 13:20:00,177.09,177.17,176.98,177.13,10836.0,175.5638,175.6432,175.4548,175.6035,10836.0
2024-08-14 13:25:00,177.15,177.17,176.95,177.16,15413.0,175.6233,175.6432,175.4251,175.6332,15413.0
2024-08-14 13:30:00,177.17,177.23,177.1,177.17,11160.0,175.6432,175.7026,175.5738,175.6432,11160.0
2024-08-14 13:35:00,177.21,177.28,177.06,177.12,34227.0,175.6828,175.7522,175.5341,175.5936,34227.0
2024-08-14 13:40:00,177.11,177.23,177.03,177.21,6200.0,175.5837,175.7026,175.5044,175.6828,6200.0
2024-08-14 13:45:00,177.18,177.26,177.17,177.25,6537.0,175.6531,175.7324,175.6432,175.7225,6537.0
2024-08-14 13:50:00,177.26,177.31,177.16,177.26,13341.0,175.7324,175.782,175.6332,175.7324,13341.0
2024-08-14 13:55:00,177.25,177.33,177.16,177.16,10703.0,175.7225,175.8018,175.6332,175.6332,10703.0
2024-08-14 14:00:00,177.14,177.14,176.9,176.95,13999.0,175.6134,175.6134,175.3755,175.4251,13999.0
2024-08-14 14:05:00,176.94,177.01,176.88,176.93,9156.0,175.4151,175.4845,175.3557,175.4052,9156.0
2024-08-14 14:10:00,176.94,177.01,176.9,177.0,13472.0,175.4151,175.4845,175.3755,175.4746,13472.0
2024-08-14 14:15:00,176.98,177.04,176.94,176.97,14293.0,175.4548,175.5143,175.4151,175.4449,14293.0
2024-08-14 14:20:00,176.95,177.12,176.95,177.1,13767.0,175.4251,175.5936,175.4251,175.5738,13767.0
2024-08-14 14:25:00,177.12,177.21,177.11,177.21,8397.0,175.5936,175.6828,175.5837,175.6828,8397.0
2024-08-14 14:30:00,177.21,177.28,177.17,177.23,11020.0,175.6828,175.7522,175.6432,175.7026,11020.0
2024-08-14 14:35:00,177.24,177.33,177.19,177.29,7492.0,175.7126,175.8018,175.663,175.7621,7492.0
2024-08-14 14:40:00,177.31,177.37,177.3,177.36,11375.0,175.782,175.8414,175.772,175.8315,11375.0
2024-08-14 14:45:00,177.35,177.41,177.27,177.34,8328.0,175.8216,175.8811,175.7423,175.8117,8328.0
2024-08-14 14:50:00,177.33,177.49,177.33,177.46,11852.0,175.8018,175.9604,175.8018,175.9307,11852.0
2024-08-14 14:55:00,177.47,177.65,177.47,177.61,10983.0,175.9406,176.119,175.9406,176.0794,10983.0
2024-08-14 15:00:00,177.61,177.61,177.41,177.45,11432.0,176.0794,176.0794,175.8811,175.9207,11432.0
2024-08-14 15:05:00,177.46,177.47,177.3,177.3,8640.0,175.9307,175.9406,175.772,175.772,8640.0
2024-08-14 15:10:00,177.32,177.35,176.97,177.04,23004.0,175.7919,175.8216,175.4449,175.5143,23004.0
2024-08-14 15:15:00,177.02,177.1,176.97,177.04,9829.0,175.4945,175.5738,175.4449,175.5143,9829.0
2024-08-14 15:20:00,177.06,177.13,177.01,177.12,8980.0,175.5341,175.6035,175.4845,175.5936,8980.0
2024-08-14 15:25:00,177.1,177.16,177.04,177.06,12868.0,175.5738,175.6332,175.5143,175.5341,12868.0
2024-08-14 15:30:00,177.06,177.09,176.93,176.94,32316.0,175.5341,175.5638,175.4052,175.4151,32316.0
2024-08-14 15:35:00,176.95,177.04,176.9,176.99,26472.0,175.4251,175.5143,175.3755,175.4647,26472.0
2024-08-14 15:40:00,177.0,177.02,176.9,176.97,35613.0,175.4746,175.4945,175.3755,175.4449,35613.0
2024-08-14 15:45:00,176.97,177.11,176.94,177.11,70637.0,175.4449,175.5837,175.4151,175.5837,70637.0
2024-08-14 15:50:00,177.11,177.2,176.94,177.12,75369.0,175.5837,175.6729,175.4151,175.5936,75369.0
2024-08-14 15:55:00,177.12,177.33,177.02,177.03,178388.0,175.5936,175.8018,175.4945,175.5044,178388.0
2024-08-15 09:30:00,180.42,181.32,180.42,181.31,134360.0,178.8652,179.7574,178.8652,179.7475,134360.0
2024-08-15 09:35:00,181.28,181.65,181.13,181.52,78983.0,179.7177,180.0846,179.569,179.9557,78983.0
2024-08-15 09:40:00,181.56,181.58,181.13,181.34,46657.0,179.9953,180.0152,179.569,179.7772,46657.0
2024-08-15 09:45:00,181.39,181.49,181.18,181.43,49637.0,179.8268,179.9259,179.6186,179.8664,49637.0
2024-08-15 09:50:00,181.45,181.5,181.25,181.36,46979.0,179.8863,179.9358,179.688,179.797,46979.0
2024-08-15 09:55:00,181.4,181.52,181.13,181.15,68056.0,179.8367,179.9557,179.569,179.5889,68056.0
2024-08-15 10:00:00,181.15,181.34,180.89,180.89,33583.0,179.5889,179.7772,179.3311,179.3311,33583.0
2024-08-15 10:05:00,180.88,181.11,180.7,180.91,40380.0,179.3212,179.5492,179.1427,179.3509,40380.0
2024-08-15 10:10:00,180.92,181.19,180.9,181.13,120614.0,179.3608,179.6285,179.341,179.569,120614.0
2024-08-15 10:15:00,181.15,181.3,181.07,181.3,9403.0,179.5889,179.7376,179.5095,179.7376,9403.0
2024-08-15 10:20:00,181.33,181.53,181.33,181.46,17184.0,179.7673,179.9656,179.7673,179.8962,17184.0
2024-08-15 10:25:00,181.46,181.68,181.42,181.57,11603.0,179.8962,180.1143,179.8565,180.0052,11603.0
2024-08-15 10:30:00,181.54,181.87,181.52,181.87,23556.0,179.9755,180.3027,179.9557,180.3027,23556.0
2024-08-15 10:35:00,181.86,181.9,181.54,181.63,19973.0,180.2927,180.3324,179.9755,180.0647,19973.0
2024-08-15 10:40:00,181.64,181.68,181.56,181.67,21885.0,180.0746,180.1143,179.9953,180.1044,21885.0
2024-08-15 10:45:00,181.67,181.76,181.59,181.64,20813.0,180.1044,180.1936,180.0251,180.0746,20813.0
2024-08-15 10:50:00,181.69,181.85,181.63,181.81,12058.0,180.1242,180.2828,180.0647,180.2432,12058.0
2024-08-15 10:55:00,181.77,181.88,181.69,181.8,12162.0,180.2035,180.3126,180.1242,180.2333,12162.0
2024-08-15 11:00:00,181.85,182.17,181.78,182.14,20488.0,180.2828,180.6001,180.2134,180.5703,20488.0
2024-08-15 11:05:00,182.17,182.24,182.04,182.16,19522.0,180.6001,180.6695,180.4712,180.5902,19522.0
2024-08-15 11:10:00,182.16,182.16,182.04,182.15,10969.0,180.5902,180.5902,180.4712,180.5802,10969.0
2024-08-15 11:15:00,182.14,182.26,182.09,182.15,13161.0,180.5703,180.6893,180.5208,180.5802,13161.0
2024-08-15 11:20:00,182.15,182.21,182.1,182.16,11065.0,180.5802,180.6397,180.5307,180.5902,11065.0
2024-08-15 11:25:00,182.17,182.21,181.91,181.91,9998.0,180.6001,180.6397,180.3423,180.3423,9998.0
2024-08-15 11:30:00,181.92,182.02,181.85,181.89,18216.0,180.3522,180.4514,180.2828,180.3225,18216.0
2024-08-15 11:35:00,181.93,182.0,181.89,181.97,11549.0,180.3621,180.4315,180.3225,180.4018,11549.0
2024-08-15 11:40:00,182.0,182.2,181.99,182.19,13453.0,180.4315,180.6298,180.4216,180.6199,13453.0
2024-08-15 11:45:00,182.2,182.23,182.07,182.23,20785.0,180.6298,180.6596,180.5009,180.6596,20785.0
2024-08-15 11:50:00,182.2,182.3,182.13,182.16,8662.0,180.6298,180.7289,180.5604,180.5902,8662.0
2024-08-15 11:55:00,182.18,182.2,181.94,181.94,10297.0,180.61,180.6298,180.3721,180.3721,10297.0
2024-08-15 12:00:00,181.94,182.02,181.87,182.01,9265.0,180.3721,180.4514,180.3027,180.4414,9265.0
2024-08-15 12:05:00,181.99,182.0,181.84,181.86,11400.0,180.4216,180.4315,180.2729,180.2927,11400.0
2024-08-15 12:10:00,181.85,181.9,181.79,181.84,3902.0,180.2828,180.3324,180.2233,180.2729,3902.0
2024-08-15 12:15:00,181.84,181.99,181.81,181.9,6555.0,180.2729,180.4216,180.2432,180.3324,6555.0
2024-08-15 12:20:00,181.96,182.11,181.95,182.02,11210.0,180.3919,180.5406,180.382,180.4514,11210.0
2024-08-15 12:25:00,182.03,182.12,181.97,182.11,13873.0,180.4613,180.5505,180.4018,180.5406,13873.0
2024-08-15 12:30:00,182.12,182.23,182.06,182.19,21567.0,180.5505,180.6596,180.491,180.6199,21567.0
2024-08-15 12:35:00,182.19,182.26,182.12,182.13,16812.0,180.6199,180.6893,180.5505,180.5604,16812.0
2024-08-15 12:40:00,182.11,182.14,181.94,182.0,22085.0,180.5406,180.5703,180.3721,180.4315,22085.0
2024-08-15 12:45:00,182.0,182.02,181.75,181.85,85197.0,180.4315,180.4514,180.1837,180.2828,85197.0
2024-08-15 12:50:00,181.86,182.0,181.8,181.97,22898.0,180.2927,180.4315,180.2333,180.4018,22898.0
2024-08-15 12:55:00,181.98,182.02,181.91,182.02,8374.0,180.4117,180.4514,180.3423,180.4514,8374.0
2024-08-15 13:00:00,182.01,182.06,181.91,182.03,12287.0,180.4414,180.491,180.3423,180.4613,12287.0
2024-08-15 13:05:00,182.02,182.03,181.86,181.86,8319.0,180.4514,180.4613,180.2927,180.2927,8319.0
2024-08-15 13:10:00,181.83,181.95,181.81,181.95,7004.0,180.263,180.382,180.2432,180.382,7004.0
2024-08-15 13:15:00,181.98,182.03,181.93,181.97,7199.0,180.4117,180.4613,180.3621,180.4018,7199.0
2024-08-15 13:20:00,181.95,182.09,181.92,182.05,16328.0,180.382,180.5208,180.3522,180.4811,16328.0
2024-08-15 13:25:00,182.05,182.24,182.03,182.15,18069.0,180.4811,180.6695,180.4613,180.5802,18069.0
2024-08-15 13:30:00,182.13,182.33,182.12,182.33,9018.0,180.5604,180.7587,180.5505,180.7587,9018.0
2024-08-15 13:35:00,182.3,182.36,182.29,182.35,6335.0,180.7289,180.7884,180.719,180.7785,6335.0
2024-08-15 13:40:00,182.34,182.43,182.33,182.4,8308.0,180.7686,180.8578,180.7587,180.8281,8308.0
2024-08-15 13:45:00,182.4,182.48,182.39,182.43,9658.0,180.8281,180.9074,180.8182,180.8578,9658.0
2024-08-15 13:50:00,182.44,182.6,182.42,182.54,8859.0,180.8677,181.0264,180.8479,180.9669,8859.0
2024-08-15 13:55:00,182.51,182.55,182.42,182.48,9206.0,180.9371,180.9768,180.8479,180.9074,9206.0
2024-08-15 14:00:00,182.48,182.48,182.4,182.42,8634.0,180.9074,180.9074,180.8281,180.8479,8634.0
2024-08-15 14:05:00,182.41,182.41,182.32,182.36,9559.0,180.838,180.838,180.7488,180.7884,9559.0
2024-08-15 14:10:00,182.31,182.37,182.3,182.3,10811.0,180.7389,180.7983,180.7289,180.7289,10811.0
2024-08-15 14:15:00,182.25,182.37,182.23,182.36,7578.0,180.6794,180.7983,180.6596,180.7884,7578.0
2024-08-15 14:20:00,182.35,182.4,182.33,182.38,8220.0,180.7785,180.8281,180.7587,180.8083,8220.0
2024-08-15 14:25:00,182.39,182.46,182.36,182.43,8947.0,180.8182,180.8876,180.7884,180.8578,8947.0
2024-08-15 14:30:00,182.44,182.5,182.41,182.47,15116.0,180.8677,180.9272,180.838,180.8975,15116.0
2024-08-15 14:35:00,182.5,182.58,182.46,182.51,14269.0,180.9272,181.0065,180.8876,180.9371,14269.0
2024-08-15 14:40:00,182.51,182.61,182.48,182.59,8234.0,180.9371,181.0363,180.9074,181.0164,8234.0
2024-08-15 14:45:00,182.58,182.58,182.54,182.57,8683.0,181.0065,181.0065,180.9669,180.9966,8683.0
2024-08-15 14:50:00,182.56,182.56,182.4,182.54,14006.0,180.9867,180.9867,180.8281,180.9669,14006.0
2024-08-15 14:55:00,182.52,182.57,182.51,182.52,18244.0,180.9471,180.9966,180.9371,180.9471,18244.0
2024-08-15 15:00:00,182.5,182.54,182.35,182.54,13588.0,180.9272,180.9669,180.7785,180.9669,13588.0
2024-08-15 15:05:00,182.53,182.63,182.48,182.63,17931.0,180.957,181.0561,180.9074,181.0561,17931.0
2024-08-15 15:10:00,182.6,182.61,182.47,182.56,14482.0,181.0264,181.0363,180.8975,180.9867,14482.0
2024-08-15 15:15:00,182.56,182.76,182.55,182.73,19276.0,180.9867,181.185,180.9768,181.1552,19276.0
2024-08-15 15:20:00,182.74,182.78,182.66,182.75,9906.0,181.1652,181.2048,181.0858,181.1751,9906.0
2024-08-15 15:25:00,182.74,182.84,182.69,182.81,37308.0,181.1652,181.2643,181.1156,181.2346,37308.0
2024-08-15 15:30:00,182.8,182.87,182.76,182.87,33385.0,181.2246,181.294,181.185,181.294,33385.0
2024-08-15 15:35:00,182.87,182.95,182.87,182.93,51654.0,181.294,181.3733,181.294,181.3535,51654.0
2024-08-15 15:40:00,182.93,182.97,182.86,182.87,105340.0,181.3535,181.3932,181.2841,181.294,105340.0
2024-08-15 15:45:00,182.87,182.87,182.63,182.68,93021.0,181.294,181.294,181.0561,181.1057,93021.0
2024-08-15 15:50:00,182.66,182.7,182.41,182.49,80349.0,181.0858,181.1255,180.838,180.9173,80349.0
2024-08-15 15:55:00,182.5,182.75,182.45,182.74,255787.0,180.9272,181.1751,180.8777,181.1652,255787.0
2024-08-16 09:30:00,181.85,182.69,181.85,182.58,75579.0,180.2828,181.1156,180.2828,181.0065,75579.0
2024-08-16 09:35:00,182.57,182.82,182.49,182.79,37099.0,180.9966,181.2445,180.9173,181.2147,37099.0
2024-08-16 09:40:00,182.77,183.0,182.77,182.89,31663.0,181.1949,181.4229,181.1949,181.3139,31663.0
2024-08-16 09:45:00,182.88,182.99,182.72,182.96,18528.0,181.304,181.413,181.1453,181.3833,18528.0
2024-08-16 09:50:00,182.92,183.15,182.92,183.09,13501.0,181.3436,181.5716,181.3436,181.5121,13501.0
2024-08-16 09:55:00,183.09,183.37,183.03,183.18,16867.0,181.5121,181.7897,181.4527,181.6014,16867.0
2024-08-16 10:00:00,183.12,183.79,183.1,183.37,44648.0,181.5419,182.2061,181.5221,181.7897,44648.0
2024-08-16 10:05:00,183.36,183.5,183.14,183.35,14272.0,181.7798,181.9186,181.5617,181.7699,14272.0
2024-08-16 10:10:00,183.31,183.46,183.29,183.35,16730.0,181.7302,181.879,181.7104,181.7699,16730.0
2024-08-16 10:15:00,183.32,183.49,183.31,183.37,21485.0,181.7402,181.9087,181.7302,181.7897,21485.0
2024-08-16 10:20:00,183.37,183.37,183.2,183.27,14181.0,181.7897,181.7897,181.6212,181.6906,14181.0
2024-08-16 10:25:00,183.28,183.45,183.25,183.37,11743.0,181.7005,181.869,181.6708,181.7897,11743.0
2024-08-16 10:30:00,183.38,183.43,183.15,183.25,19731.0,181.7996,181.8492,181.5716,181.6708,19731.0
2024-08-16 10:35:00,183.25,183.4,183.12,183.2,19109.0,181.6708,181.8195,181.5419,181.6212,19109.0
2024-08-16 10:40:00,183.2,183.21,183.02,183.08,14092.0,181.6212,181.6311,181.4427,181.5022,14092.0
2024-08-16 10:45:00,183.09,183.2,182.68,182.72,21362.0,181.5121,181.6212,181.1057,181.1453,21362.0
2024-08-16 10:50:00,182.73,183.06,182.73,182.87,7090.0,181.1552,181.4824,181.1552,181.294,7090.0
2024-08-16 10:55:00,182.86,183.05,182.82,182.83,9587.0,181.2841,181.4725,181.2445,181.2544,9587.0
2024-08-16 11:00:00,182.86,183.01,182.86,182.99,5900.0,181.2841,181.4328,181.2841,181.413,5900.0
2024-08-16 11:05:00,183.05,183.16,182.95,183.07,10303.0,181.4725,181.5815,181.3733,181.4923,10303.0
2024-08-16 11:10:00,183.0,183.13,182.98,183.07,7102.0,181.4229,181.5518,181.4031,181.4923,7102.0
2024-08-16 11:15:00,183.06,183.11,182.84,182.89,10416.0,181.4824,181.532,181.2643,181.3139,10416.0
2024-08-16 11:20:00,182.88,182.88,182.66,182.78,7400.0,181.304,181.304,181.0858,181.2048,7400.0
2024-08-16 11:25:00,182.79,182.93,182.74,182.9,12377.0,181.2147,181.3535,181.1652,181.3238,12377.0
2024-08-16 11:30:00,182.96,183.01,182.88,182.93,8078.0,181.3833,181.4328,181.304,181.3535,8078.0
2024-08-16 11:35:00,182.94,183.07,182.93,183.0,7245.0,181.3634,181.4923,181.3535,181.4229,7245.0
2024-08-16 11:40:00,183.03,183.22,183.01,183.18,9894.0,181.4527,181.641,181.4328,181.6014,9894.0
2024-08-16 11:45:00,183.19,183.35,183.17,183.27,6398.0,181.6113,181.7699,181.5915,181.6906,6398.0
2024-08-16 11:50:00,183.25,183.37,183.15,183.37,15403.0,181.6708,181.7897,181.5716,181.7897,15403.0
2024-08-16 11:55:00,183.36,183.4,183.24,183.25,33888.0,181.7798,181.8195,181.6608,181.6708,33888.0
2024-08-16 12:00:00,183.25,183.27,183.08,183.16,17390.0,181.6708,181.6906,181.5022,181.5815,17390.0
2024-08-16 12:05:00,183.16,183.21,183.11,183.2,12497.0,181.5815,181.6311,181.532,181.6212,12497.0
2024-08-16 12:10:00,183.2,183.39,183.2,183.39,15383.0,181.6212,181.8096,181.6212,181.8096,15383.0
2024-08-16 12:15:00,183.39,183.54,183.39,183.47,16228.0,181.8096,181.9583,181.8096,181.8889,16228.0
2024-08-16 12:20:00,183.46,183.51,183.41,183.49,16504.0,181.879,181.9285,181.8294,181.9087,16504.0
2024-08-16 12:25:00,183.5,183.5,183.38,183.48,14309.0,181.9186,181.9186,181.7996,181.8988,14309.0
2024-08-16 12:30:00,183.49,183.54,183.44,183.52,18057.0,181.9087,181.9583,181.8591,181.9384,18057.0
2024-08-16 12:35:00,183.52,183.57,183.45,183.47,14974.0,181.9384,181.988,181.869,181.8889,14974.0
2024-08-16 12:40:00,183.45,183.47,183.39,183.45,31711.0,181.869,181.8889,181.8096,181.869,31711.0
2024-08-16 12:45:00,183.44,183.47,183.39,183.47,15757.0,181.8591,181.8889,181.8096,181.8889,15757.0
2024-08-16 12:50:00,183.47,183.64,183.47,183.64,12066.0,181.8889,182.0574,181.8889,182.0574,12066.0
2024-08-16 12:55:00,183.64,183.89,183.62,183.79,9215.0,182.0574,182.3052,182.0376,182.2061,9215.0
2024-08-16 13:00:00,183.84,183.84,183.7,183.74,6298.0,182.2557,182.2557,182.1169,182.1565,6298.0
2024-08-16 13:05:00,183.75,183.79,183.61,183.63,6874.0,182.1665,182.2061,182.0277,182.0475,6874.0
2024-08-16 13:10:00,183.65,183.73,183.62,183.7,4309.0,182.0673,182.1466,182.0376,182.1169,4309.0
2024-08-16 13:15:00,183.71,183.78,183.64,183.77,6551.0,182.1268,182.1962,182.0574,182.1863,6551.0
2024-08-16 13:20:00,183.78,183.83,183.75,183.79,5244.0,182.1962,182.2458,182.1665,182.2061,5244.0
2024-08-16 13:25:00,183.82,183.84,183.72,183.78,30491.0,182.2358,182.2557,182.1367,182.1962,30491.0
2024-08-16 13:30:00,183.78,183.83,183.73,183.77,6666.0,182.1962,182.2458,182.1466,182.1863,6666.0
2024-08-16 13:35:00,183.78,183.85,183.76,183.8,6951.0,182.1962,182.2656,182.1764,182.216,6951.0
2024-08-16 13:40:00,183.8,183.83,183.74,183.83,9996.0,182.216,182.2458,182.1565,182.2458,9996.0
2024-08-16 13:45:00,183.84,183.84,183.66,183.75,127929.0,182.2557,182.2557,182.0772,182.1665,127929.0
2024-08-16 13:50:00,183.75,183.75,183.48,183.51,12684.0,182.1665,182.1665,181.8988,181.9285,12684.0
2024-08-16 13:55:00,183.51,183.72,183.51,183.7,4447.0,181.9285,182.1367,181.9285,182.1169,4447.0
2024-08-16 14:00:00,183.72,183.72,183.6,183.61,9010.0,182.1367,182.1367,182.0177,182.0277,9010.0
2024-08-16 14:05:00,183.6,183.61,183.39,183.4,21846.0,182.0177,182.0277,181.8096,181.8195,21846.0
2024-08-16 14:10:00,183.39,183.43,183.24,183.26,9702.0,181.8096,181.8492,181.6608,181.6807,9702.0
2024-08-16 14:15:00,183.26,183.4,183.26,183.4,8594.0,181.6807,181.8195,181.6807,181.8195,8594.0
2024-08-16 14:20:00,183.39,183.39,183.25,183.25,6070.0,181.8096,181.8096,181.6708,181.6708,6070.0
2024-08-16 14:25:00,183.27,183.39,183.25,183.39,12534.0,181.6906,181.8096,181.6708,181.8096,12534.0
2024-08-16 14:30:00,183.41,183.41,183.35,183.39,11656.0,181.8294,181.8294,181.7699,181.8096,11656.0
2024-08-16 14:35:00,183.39,183.43,183.33,183.34,14494.0,181.8096,181.8492,181.7501,181.76,14494.0
2024-08-16 14:40:00,183.34,183.38,183.26,183.26,12190.0,181.76,181.7996,181.6807,181.6807,12190.0
2024-08-16 14:45:00,183.31,183.33,183.23,183.29,7651.0,181.7302,181.7501,181.6509,181.7104,7651.0
2024-08-16 14:50:00,183.3,183.36,183.23,183.36,13651.0,181.7203,181.7798,181.6509,181.7798,13651.0
2024-08-16 14:55:00,183.36,183.48,183.36,183.41,15142.0,181.7798,181.8988,181.7798,181.8294,15142.0
2024-08-16 15:00:00,183.42,183.42,183.31,183.35,9639.0,181.8393,181.8393,181.7302,181.7699,9639.0
2024-08-16 15:05:00,183.35,183.4,183.29,183.31,5555.0,181.7699,181.8195,181.7104,181.7302,5555.0
2024-08-16 15:10:00,183.3,183.35,183.23,183.32,9705.0,181.7203,181.7699,181.6509,181.7402,9705.0
2024-08-16 15:15:00,183.31,183.37,183.3,183.35,8137.0,181.7302,181.7897,181.7203,181.7699,8137.0
2024-08-16 15:20:00,183.34,183.34,183.26,183.3,13582.0,181.76,181.76,181.6807,181.7203,13582.0
2024-08-16 15:25:00,183.29,183.4,183.25,183.32,8710.0,181.7104,181.8195,181.6708,181.7402,8710.0
2024-08-16 15:30:00,183.31,183.4,183.27,183.37,49125.0,181.7302,181.8195,181.6906,181.7897,49125.0
2024-08-16 15:35:00,183.36,183.39,183.31,183.34,14793.0,181.7798,181.8096,181.7302,181.76,14793.0
2024-08-16 15:40:00,183.34,183.35,183.24,183.27,25259.0,181.76,181.7699,181.6608,181.6906,25259.0
2024-08-16 15:45:00,183.28,183.3,183.09,183.18,36075.0,181.7005,181.7203,181.5121,181.6014,36075.0
2024-08-16 15:50:00,183.18,183.26,183.15,183.24,47807.0,181.6014,181.6807,181.5716,181.6608,47807.0
2024-08-16 15:55:00,183.22,183.26,183.12,183.19,203806.0,181.641,181.6807,181.5419,181.6113,203806.0
2024-08-19 09:30:00,183.88,184.33,183.6,183.81,40746.0,182.2953,182.7415,182.0177,182.2259,40746.0
2024-08-19 09:35:00,183.85,183.85,183.42,183.55,27939.0,182.2656,182.2656,181.8393,181.9682,27939.0
2024-08-19 09:40:00,183.57,183.83,183.49,183.83,31324.0,181.988,182.2458,181.9087,182.2458,31324.0
2024-08-19 09:45:00,183.87,184.11,183.74,184.01,22633.0,182.2854,182.5234,182.1565,182.4242,22633.0
2024-08-19 09:50:00,184.06,184.06,183.75,183.79,20986.0,182.4738,182.4738,182.1665,182.2061,20986.0
2024-08-19 09:55:00,183.79,183.86,183.64,183.7,12741.0,182.2061,182.2755,182.0574,182.1169,12741.0
2024-08-19 10:00:00,183.7,183.92,183.65,183.9,18124.0,182.1169,182.335,182.0673,182.3152,18124.0
2024-08-19 10:05:00,183.9,184.16,183.79,184.15,16060.0,182.3152,182.5729,182.2061,182.563,16060.0
2024-08-19 10:10:00,184.21,184.41,184.11,184.28,17603.0,182.6225,182.8208,182.5234,182.6919,17603.0
2024-08-19 10:15:00,184.28,184.45,183.83,183.86,32440.0,182.6919,182.8604,182.2458,182.2755,32440.0
2024-08-19 10:20:00,183.87,184.33,183.73,184.28,22222.0,182.2854,182.7415,182.1466,182.6919,22222.0
2024-08-19 10:25:00,184.31,184.49,184.25,184.37,12905.0,182.7216,182.9001,182.6621,182.7811,12905.0
2024-08-19 10:30:00,184.42,184.54,184.31,184.31,21861.0,182.8307,182.9496,182.7216,182.7216,21861.0
2024-08-19 10:35:00,184.32,184.4,184.21,184.3,15440.0,182.7315,182.8109,182.6225,182.7117,15440.0
2024-08-19 10:40:00,184.29,184.37,184.2,184.28,14850.0,182.7018,182.7811,182.6126,182.6919,14850.0
2024-08-19 10:45:00,184.34,184.45,184.31,184.31,11344.0,182.7514,182.8604,182.7216,182.7216,11344.0
2024-08-19 10:50:00,184.35,184.7,184.34,184.57,20372.0,182.7613,183.1083,182.7514,182.9794,20372.0
2024-08-19 10:55:00,184.54,184.54,184.4,184.49,10178.0,182.9496,182.9496,182.8109,182.9001,10178.0
2024-08-19 11:00:00,184.53,184.68,184.46,184.67,13380.0,182.9397,183.0884,182.8703,183.0785,13380.0
2024-08-19 11:05:00,184.65,184.72,184.61,184.62,10505.0,183.0587,183.1281,183.019,183.029,10505.0
2024-08-19 11:10:00,184.63,184.64,184.46,184.46,10409.0,183.0389,183.0488,182.8703,182.8703,10409.0
2024-08-19 11:15:00,184.47,184.53,184.4,184.52,11559.0,182.8802,182.9397,182.8109,182.9298,11559.0
2024-08-19 11:20:00,184.51,184.57,184.42,184.56,9738.0,182.9199,182.9794,182.8307,182.9695,9738.0
2024-08-19 11:25:00,184.56,184.58,184.42,184.45,15444.0,182.9695,182.9893,182.8307,182.8604,15444.0
2024-08-19 11:30:00,184.46,184.57,184.39,184.5,17367.0,182.8703,182.9794,182.8009,182.91,17367.0
2024-08-19 11:35:00,184.5,184.57,184.5,184.51,9353.0,182.91,182.9794,182.91,182.9199,9353.0
2024-08-19 11:40:00,184.55,184.61,184.51,184.59,8896.0,182.9596,183.019,182.9199,182.9992,8896.0
2024-08-19 11:45:00,184.58,184.62,184.5,184.51,8243.0,182.9893,183.029,182.91,182.9199,8243.0
2024-08-19 11:50:00,184.56,184.65,184.51,184.58,38655.0,182.9695,183.0587,182.9199,182.9893,38655.0
2024-08-19 11:55:00,184.59,184.63,184.12,184.27,21767.0,182.9992,183.0389,182.5333,182.682,21767.0
2024-08-19 12:00:00,184.25,184.36,184.13,184.27,9979.0,182.6621,182.7712,182.5432,182.682,9979.0
2024-08-19 12:05:00,184.26,184.36,184.26,184.36,7171.0,182.6721,182.7712,182.6721,182.7712,7171.0
2024-08-19 12:10:00,184.38,184.53,184.38,184.48,5507.0,182.791,182.9397,182.791,182.8902,5507.0
2024-08-19 12:15:00,184.5,184.63,184.47,184.62,7880.0,182.91,183.0389,182.8802,183.029,7880.0
2024-08-19 12:20:00,184.62,184.63,184.55,184.58,8815.0,183.029,183.0389,182.9596,182.9893,8815.0
2024-08-19 12:25:00,184.61,184.72,184.61,184.71,5329.0,183.019,183.1281,183.019,183.1182,5329.0
2024-08-19 12:30:00,184.7,184.7,184.56,184.59,12150.0,183.1083,183.1083,182.9695,182.9992,12150.0
2024-08-19 12:35:00,184.62,184.73,184.62,184.68,6039.0,183.029,183.138,183.029,183.0884,6039.0
2024-08-19 12:40:00,184.69,184.82,184.69,184.81,6657.0,183.0984,183.2272,183.0984,183.2173,6657.0
2024-08-19 12:45:00,184.8,184.86,184.75,184.83,8178.0,183.2074,183.2669,183.1578,183.2371,8178.0
2024-08-19 12:50:00,184.83,185.07,184.82,185.03,9712.0,183.2371,183.4751,183.2272,183.4354,9712.0
2024-08-19 12:55:00,184.98,185.02,184.95,184.95,7812.0,183.3859,183.4255,183.3561,183.3561,7812.0
2024-08-19 13:00:00,184.99,185.02,184.95,184.97,18887.0,183.3958,183.4255,183.3561,183.3759,18887.0
2024-08-19 13:05:00,184.97,185.02,184.95,184.98,6537.0,183.3759,183.4255,183.3561,183.3859,6537.0
2024-08-19 13:10:00,184.99,185.0,184.85,184.89,7295.0,183.3958,183.4057,183.257,183.2966,7295.0
2024-08-19 13:15:00,184.9,184.91,184.83,184.88,21874.0,183.3065,183.3165,183.2371,183.2867,21874.0
2024-08-19 13:20:00,184.89,184.9,184.83,184.88,7339.0,183.2966,183.3065,183.2371,183.2867,7339.0
2024-08-19 13:25:00,184.88,184.94,184.82,184.83,8970.0,183.2867,183.3462,183.2272,183.2371,8970.0
2024-08-19 13:30:00,184.85,184.89,184.75,184.86,5026.0,183.257,183.2966,183.1578,183.2669,5026.0
2024-08-19 13:35:00,184.87,184.92,184.85,184.87,4583.0,183.2768,183.3264,183.257,183.2768,4583.0
2024-08-19 13:40:00,184.88,184.94,184.85,184.92,6504.0,183.2867,183.3462,183.257,183.3264,6504.0
2024-08-19 13:45:00,184.92,184.94,184.87,184.93,32222.0,183.3264,183.3462,183.2768,183.3363,32222.0
2024-08-19 13:50:00,184.92,184.95,184.89,184.93,5122.0,183.3264,183.3561,183.2966,183.3363,5122.0
2024-08-19 13:55:00,184.9,185.0,184.9,184.99,6322.0,183.3065,183.4057,183.3065,183.3958,6322.0
2024-08-19 14:00:00,184.99,185.02,184.92,184.95,18603.0,183.3958,183.4255,183.3264,183.3561,18603.0
2024-08-19 14:05:00,184.95,184.99,184.89,184.92,29122.0,183.3561,183.3958,183.2966,183.3264,29122.0
2024-08-19 14:10:00,184.92,184.97,184.9,184.97,13963.0,183.3264,183.3759,183.3065,183.3759,13963.0
2024-08-19 14:15:00,184.97,185.02,184.97,185.02,12221.0,183.3759,183.4255,183.3759,183.4255,12221.0
2024-08-19 14:20:00,185.02,185.07,184.97,185.04,14686.0,183.4255,183.4751,183.3759,183.4453,14686.0
2024-08-19 14:25:00,185.06,185.12,185.04,185.11,11292.0,183.4652,183.5246,183.4453,183.5147,11292.0
2024-08-19 14:30:00,185.12,185.24,185.1,185.24,11532.0,183.5246,183.6436,183.5048,183.6436,11532.0
2024-08-19 14:35:00,185.23,185.23,185.17,185.22,90022.0,183.6337,183.6337,183.5742,183.6238,90022.0
2024-08-19 14:40:00,185.23,185.46,185.23,185.43,12662.0,183.6337,183.8617,183.6337,183.832,12662.0
2024-08-19 14:45:00,185.43,185.48,185.41,185.45,12450.0,183.832,183.8815,183.8121,183.8518,12450.0
2024-08-19 14:50:00,185.46,185.47,185.33,185.39,13479.0,183.8617,183.8716,183.7328,183.7923,13479.0
2024-08-19 14:55:00,185.38,185.38,185.29,185.3,10454.0,183.7824,183.7824,183.6932,183.7031,10454.0
2024-08-19 15:00:00,185.3,185.3,185.13,185.13,22123.0,183.7031,183.7031,183.5346,183.5346,22123.0
2024-08-19 15:05:00,185.12,185.15,185.08,185.1,9808.0,183.5246,183.5544,183.485,183.5048,9808.0
2024-08-19 15:10:00,185.09,185.11,185.03,185.11,12952.0,183.4949,183.5147,183.4354,183.5147,12952.0
2024-08-19 15:15:00,185.12,185.19,185.07,185.19,12016.0,183.5246,183.594,183.4751,183.594,12016.0
2024-08-19 15:20:00,185.18,185.2,185.11,185.19,14175.0,183.5841,183.604,183.5147,183.594,14175.0
2024-08-19 15:25:00,185.19,185.26,185.14,185.24,18873.0,183.594,183.6634,183.5445,183.6436,18873.0
2024-08-19 15:30:00,185.24,185.27,185.14,185.16,43147.0,183.6436,183.6734,183.5445,183.5643,43147.0
2024-08-19 15:35:00,185.16,185.17,185.1,185.15,14942.0,183.5643,183.5742,183.5048,183.5544,14942.0
2024-08-19 15:40:00,185.16,185.3,185.15,185.28,37862.0,183.5643,183.7031,183.5544,183.6833,37862.0
2024-08-19 15:45:00,185.26,185.28,185.15,185.16,23862.0,183.6634,183.6833,183.5544,183.5643,23862.0
2024-08-19 15:50:00,185.17,185.36,185.09,185.35,71431.0,183.5742,183.7626,183.4949,183.7527,71431.0
2024-08-19 15:55:00,185.34,185.43,185.25,185.43,233471.0,183.7428,183.832,183.6535,183.832,233471.0
2024-08-20 09:30:00,185.4,186.09,185.4,185.89,62111.0,183.8022,184.4863,183.8022,184.288,62111.0
2024-08-20 09:35:00,185.89,186.04,185.7,185.8,38585.0,184.288,184.4367,184.0996,184.1988,38585.0
2024-08-20 09:40:00,185.78,186.3,185.78,186.2,27984.0,184.179,184.6945,184.179,184.5953,27984.0
2024-08-20 09:45:00,186.24,186.24,185.97,185.99,36094.0,184.635,184.635,184.3673,184.3871,36094.0
2024-08-20 09:50:00,186.0,186.12,185.79,186.12,22343.0,184.3971,184.516,184.1889,184.516,22343.0
2024-08-20 09:55:00,186.11,186.25,186.03,186.1,34526.0,184.5061,184.6449,184.4268,184.4962,34526.0
2024-08-20 10:00:00,186.1,186.1,185.67,185.84,15792.0,184.4962,184.4962,184.0699,184.2384,15792.0
2024-08-20 10:05:00,185.81,185.92,185.75,185.9,14617.0,184.2087,184.3178,184.1492,184.2979,14617.0
2024-08-20 10:10:00,185.86,185.86,185.4,185.49,17209.0,184.2583,184.2583,183.8022,183.8915,17209.0
2024-08-20 10:15:00,185.53,185.55,185.36,185.44,18021.0,183.9311,183.9509,183.7626,183.8419,18021.0
2024-08-20 10:20:00,185.42,185.63,185.37,185.5,8559.0,183.8221,184.0303,183.7725,183.9014,8559.0
2024-08-20 10:25:00,185.49,185.51,185.26,185.39,12231.0,183.8915,183.9113,183.6634,183.7923,12231.0
2024-08-20 10:30:00,185.41,185.52,185.33,185.52,9646.0,183.8121,183.9212,183.7328,183.9212,9646.0
2024-08-20 10:35:00,185.5,185.5,184.92,184.93,19167.0,183.9014,183.9014,183.3264,183.3363,19167.0
2024-08-20 10:40:00,184.95,185.03,184.72,184.72,13281.0,183.3561,183.4354,183.1281,183.1281,13281.0
2024-08-20 10:45:00,184.76,185.14,184.75,185.09,7240.0,183.1677,183.5445,183.1578,183.4949,7240.0
2024-08-20 10:50:00,185.09,185.11,185.0,185.08,11326.0,183.4949,183.5147,183.4057,183.485,11326.0
2024-08-20 10:55:00,185.09,185.09,184.83,184.99,13556.0,183.4949,183.4949,183.2371,183.3958,13556.0
2024-08-20 11:00:00,184.98,185.11,184.93,185.01,8275.0,183.3859,183.5147,183.3363,183.4156,8275.0
2024-08-20 11:05:00,185.01,185.23,184.99,185.23,5616.0,183.4156,183.6337,183.3958,183.6337,5616.0
2024-08-20 11:10:00,185.19,185.24,185.11,185.15,5465.0,183.594,183.6436,183.5147,183.5544,5465.0
2024-08-20 11:15:00,185.09,185.28,185.08,185.23,11146.0,183.4949,183.6833,183.485,183.6337,11146.0
2024-08-20 11:20:00,185.22,185.25,185.15,185.24,10330.0,183.6238,183.6535,183.5544,183.6436,10330.0
2024-08-20 11:25:00,185.22,185.22,184.89,184.91,10311.0,183.6238,183.6238,183.2966,183.3165,10311.0
2024-08-20 11:30:00,184.87,185.1,184.87,185.06,9031.0,183.2768,183.5048,183.2768,183.4652,9031.0
2024-08-20 11:35:00,185.0,185.31,185.0,185.2,8761.0,183.4057,183.713,183.4057,183.604,8761.0
2024-08-20 11:40:00,185.23,185.25,184.99,185.07,12678.0,183.6337,183.6535,183.3958,183.4751,12678.0
2024-08-20 11:45:00,185.06,185.13,184.98,185.13,6571.0,183.4652,183.5346,183.3859,183.5346,6571.0
2024-08-20 11:50:00,185.14,185.35,185.09,185.33,8685.0,183.5445,183.7527,183.4949,183.7328,8685.0
2024-08-20 11:55:00,185.36,185.68,185.3,185.67,14931.0,183.7626,184.0798,183.7031,184.0699,14931.0
2024-08-20 12:00:00,185.67,185.71,185.54,185.59,8765.0,184.0699,184.1096,183.941,183.9906,8765.0
2024-08-20 12:05:00,185.61,185.63,185.56,185.6,3755.0,184.0104,184.0303,183.9609,184.0005,3755.0
2024-08-20 12:10:00,185.62,185.62,185.48,185.52,12401.0,184.0203,184.0203,183.8815,183.9212,12401.0
2024-08-20 12:15:00,185.51,185.51,185.26,185.27,10547.0,183.9113,183.9113,183.6634,183.6734,10547.0
2024-08-20 12:20:00,185.28,185.32,185.2,185.26,13391.0,183.6833,183.7229,183.604,183.6634,13391.0
2024-08-20 12:25:00,185.28,185.35,185.25,185.35,4894.0,183.6833,183.7527,183.6535,183.7527,4894.0
2024-08-20 12:30:00,185.29,185.38,185.27,185.3,25598.0,183.6932,183.7824,183.6734,183.7031,25598.0
2024-08-20 12:35:00,185.28,185.28,185.2,185.27,7403.0,183.6833,183.6833,183.604,183.6734,7403.0
2024-08-20 12:40:00,185.28,185.29,185.18,185.23,7144.0,183.6833,183.6932,183.5841,183.6337,7144.0
2024-08-20 12:45:00,185.2,185.36,185.19,185.32,6991.0,183.604,183.7626,183.594,183.7229,6991.0
2024-08-20 12:50:00,185.31,185.33,184.94,185.02,12469.0,183.713,183.7328,183.3462,183.4255,12469.0
2024-08-20 12:55:00,185.02,185.03,184.93,184.94,4841.0,183.4255,183.4354,183.3363,183.3462,4841.0
2024-08-20 13:00:00,184.92,184.92,184.67,184.76,8194.0,183.3264,183.3264,183.0785,183.1677,8194.0
2024-08-20 13:05:00,184.78,184.92,184.72,184.92,10296.0,183.1876,183.3264,183.1281,183.3264,10296.0
2024-08-20 13:10:00,184.93,184.96,184.8,184.83,7130.0,183.3363,183.366,183.2074,183.2371,7130.0
2024-08-20 13:15:00,184.84,184.92,184.81,184.85,8351.0,183.2471,183.3264,183.2173,183.257,8351.0
2024-08-20 13:20:00,184.84,184.87,184.77,184.85,12928.0,183.2471,183.2768,183.1777,183.257,12928.0
2024-08-20 13:25:00,184.86,184.97,184.82,184.93,5401.0,183.2669,183.3759,183.2272,183.3363,5401.0
2024-08-20 13:30:00,184.95,185.0,184.9,184.94,3804.0,183.3561,183.4057,183.3065,183.3462,3804.0
2024-08-20 13:35:00,184.93,184.95,184.81,184.93,3617.0,183.3363,183.3561,183.2173,183.3363,3617.0
2024-08-20 13:40:00,184.93,185.05,184.93,185.04,7709.0,183.3363,183.4552,183.3363,183.4453,7709.0
2024-08-20 13:45:00,185.03,185.13,185.0,185.09,16534.0,183.4354,183.5346,183.4057,183.4949,16534.0
2024-08-20 13:50:00,185.08,185.09,184.99,184.99,18516.0,183.485,183.4949,183.3958,183.3958,18516.0
2024-08-20 13:55:00,185.0,185.04,184.96,185.04,4113.0,183.4057,183.4453,183.366,183.4453,4113.0
2024-08-20 14:00:00,185.03,185.09,184.99,185.07,12306.0,183.4354,183.4949,183.3958,183.4751,12306.0
2024-08-20 14:05:00,185.07,185.15,185.05,185.07,4573.0,183.4751,183.5544,183.4552,183.4751,4573.0
2024-08-20 14:10:00,185.06,185.2,185.02,185.16,26919.0,183.4652,183.604,183.4255,183.5643,26919.0
2024-08-20 14:15:00,185.2,185.37,185.19,185.37,11027.0,183.604,183.7725,183.594,183.7725,11027.0
2024-08-20 14:20:00,185.36,185.42,185.3,185.39,14894.0,183.7626,183.8221,183.7031,183.7923,14894.0
2024-08-20 14:25:00,185.36,185.36,185.22,185.24,6724.0,183.7626,183.7626,183.6238,183.6436,6724.0
2024-08-20 14:30:00,185.24,185.31,185.24,185.27,3050.0,183.6436,183.713,183.6436,183.6734,3050.0
2024-08-20 14:35:00,185.28,185.32,185.24,185.31,5350.0,183.6833,183.7229,183.6436,183.713,5350.0
2024-08-20 14:40:00,185.31,185.33,185.26,185.26,4135.0,183.713,183.7328,183.6634,183.6634,4135.0
2024-08-20 14:45:00,185.24,185.28,185.17,185.27,2443.0,183.6436,183.6833,183.5742,183.6734,2443.0
2024-08-20 14:50:00,185.28,185.3,185.13,185.21,7245.0,183.6833,183.7031,183.5346,183.6139,7245.0
2024-08-20 14:55:00,185.23,185.29,185.21,185.28,3297.0,183.6337,183.6932,183.6139,183.6833,3297.0
2024-08-20 15:00:00,185.27,185.33,185.23,185.33,5688.0,183.6734,183.7328,183.6337,183.7328,5688.0
2024-08-20 15:05:00,185.3,185.37,185.29,185.3,6554.0,183.7031,183.7725,183.6932,183.7031,6554.0
2024-08-20 15:10:00,185.3,185.34,185.29,185.31,13452.0,183.7031,183.7428,183.6932,183.713,13452.0
2024-08-20 15:15:00,185.34,185.35,185.22,185.26,5947.0,183.7428,183.7527,183.6238,183.6634,5947.0
2024-08-20 15:20:00,185.28,185.31,185.24,185.27,4896.0,183.6833,183.713,183.6436,183.6734,4896.0
2024-08-20 15:25:00,185.27,185.27,185.2,185.21,6710.0,183.6734,183.6734,183.604,183.6139,6710.0
2024-08-20 15:30:00,185.21,185.27,185.18,185.23,19074.0,183.6139,183.6734,183.5841,183.6337,19074.0
2024-08-20 15:35:00,185.23,185.33,185.2,185.26,12809.0,183.6337,183.7328,183.604,183.6634,12809.0
2024-08-20 15:40:00,185.27,185.28,185.16,185.16,18155.0,183.6734,183.6833,183.5643,183.5643,18155.0
2024-08-20 15:45:00,185.16,185.35,185.15,185.34,30826.0,183.5643,183.7527,183.5544,183.7428,30826.0
2024-08-20 15:50:00,185.35,185.5,185.22,185.32,52285.0,183.7527,183.9014,183.6238,183.7229,52285.0
2024-08-20 15:55:00,185.3,185.36,185.16,185.23,253969.0,183.7031,183.7626,183.5643,183.6337,253969.0
2024-08-21 09:30:00,186.73,187.1,186.57,186.74,113800.0,185.1208,185.4876,184.9622,185.1307,113800.0
2024-08-21 09:35:00,186.71,187.14,186.67,187.12,18236.0,185.1009,185.5272,185.0613,185.5074,18236.0
2024-08-21 09:40:00,187.08,187.29,186.85,187.28,42042.0,185.4678,185.6759,185.2397,185.666,42042.0
2024-08-21 09:45:00,187.29,187.46,187.16,187.36,18076.0,185.6759,185.8445,185.5471,185.7453,18076.0
2024-08-21 09:50:00,187.33,187.58,187.28,187.57,20319.0,185.7156,185.9634,185.666,185.9535,20319.0
2024-08-21 09:55:00,187.6,187.71,187.42,187.43,37265.0,185.9833,186.0923,185.8048,185.8147,37265.0
2024-08-21 10:00:00,187.45,187.57,187.05,187.14,37126.0,185.8346,185.9535,185.438,185.5272,37126.0
2024-08-21 10:05:00,187.17,187.23,186.96,187.09,41070.0,185.557,185.6165,185.3488,185.4777,41070.0
2024-08-21 10:10:00,187.09,187.23,186.62,186.73,10393.0,185.4777,185.6165,185.0117,185.1208,10393.0
2024-08-21 10:15:00,186.71,186.91,186.44,186.89,13386.0,185.1009,185.2992,184.8333,185.2794,13386.0
2024-08-21 10:20:00,186.93,187.21,186.93,187.13,10557.0,185.319,185.5966,185.319,185.5173,10557.0
2024-08-21 10:25:00,187.06,187.38,187.03,187.26,7634.0,185.4479,185.7652,185.4182,185.6462,7634.0
2024-08-21 10:30:00,187.3,187.35,186.95,187.2,20642.0,185.6859,185.7354,185.3389,185.5867,20642.0
2024-08-21 10:35:00,187.23,187.75,187.21,187.59,35721.0,185.6165,186.132,185.5966,185.9734,35721.0
2024-08-21 10:40:00,187.6,187.93,187.59,187.75,23235.0,185.9833,186.3104,185.9734,186.132,23235.0
2024-08-21 10:45:00,187.77,187.9,187.34,187.4,20371.0,186.1518,186.2807,185.7255,185.785,20371.0
2024-08-21 10:50:00,187.4,187.4,186.66,186.72,45453.0,185.785,185.785,185.0514,185.1109,45453.0
2024-08-21 10:55:00,186.71,187.0,186.67,186.89,15606.0,185.1009,185.3884,185.0613,185.2794,15606.0
2024-08-21 11:00:00,186.81,186.87,186.55,186.84,20379.0,185.2001,185.2596,184.9423,185.2298,20379.0
2024-08-21 11:05:00,186.83,186.98,186.83,186.94,7283.0,185.2199,185.3686,185.2199,185.329,7283.0
2024-08-21 11:10:00,186.96,187.13,186.95,187.06,11476.0,185.3488,185.5173,185.3389,185.4479,11476.0
2024-08-21 11:15:00,187.05,187.2,186.95,186.98,10848.0,185.438,185.5867,185.3389,185.3686,10848.0
2024-08-21 11:20:00,187.0,187.01,186.83,186.88,12676.0,185.3884,185.3984,185.2199,185.2695,12676.0
2024-08-21 11:25:00,186.9,187.07,186.82,186.93,6248.0,185.2893,185.4578,185.21,185.319,6248.0
2024-08-21 11:30:00,186.93,186.97,186.8,186.8,5457.0,185.319,185.3587,185.1902,185.1902,5457.0
2024-08-21 11:35:00,186.88,187.07,186.88,186.94,9232.0,185.2695,185.4578,185.2695,185.329,9232.0
2024-08-21 11:40:00,186.93,187.01,186.82,186.94,10528.0,185.319,185.3984,185.21,185.329,10528.0
2024-08-21 11:45:00,186.93,187.0,186.62,186.62,8522.0,185.319,185.3884,185.0117,185.0117,8522.0
2024-08-21 11:50:00,186.66,186.74,186.55,186.74,7116.0,185.0514,185.1307,184.9423,185.1307,7116.0
2024-08-21 11:55:00,186.72,186.76,186.62,186.71,7211.0,185.1109,185.1505,185.0117,185.1009,7211.0
2024-08-21 12:00:00,186.65,186.65,186.31,186.34,12141.0,185.0415,185.0415,184.7044,184.7341,12141.0
2024-08-21 12:05:00,186.36,186.62,186.36,186.57,6123.0,184.754,185.0117,184.754,184.9622,6123.0
2024-08-21 12:10:00,186.59,186.66,186.55,186.64,7470.0,184.982,185.0514,184.9423,185.0315,7470.0
2024-08-21 12:15:00,186.63,186.81,186.63,186.8,8931.0,185.0216,185.2001,185.0216,185.1902,8931.0
2024-08-21 12:20:00,186.8,186.92,186.77,186.88,15178.0,185.1902,185.3091,185.1604,185.2695,15178.0
2024-08-21 12:25:00,186.89,186.95,186.87,186.9,8850.0,185.2794,185.3389,185.2596,185.2893,8850.0
2024-08-21 12:30:00,186.91,187.02,186.86,186.98,13454.0,185.2992,185.4083,185.2497,185.3686,13454.0
2024-08-21 12:35:00,187.0,187.1,187.0,187.07,5639.0,185.3884,185.4876,185.3884,185.4578,5639.0
2024-08-21 12:40:00,187.04,187.12,186.99,187.09,3417.0,185.4281,185.5074,185.3785,185.4777,3417.0
2024-08-21 12:45:00,187.09,187.13,187.03,187.07,3284.0,185.4777,185.5173,185.4182,185.4578,3284.0
2024-08-21 12:50:00,187.1,187.23,187.01,187.23,3593.0,185.4876,185.6165,185.3984,185.6165,3593.0
2024-08-21 12:55:00,187.22,187.3,187.19,187.25,2434.0,185.6065,185.6859,185.5768,185.6363,2434.0
2024-08-21 13:00:00,187.24,187.34,187.22,187.33,9097.0,185.6264,185.7255,185.6065,185.7156,9097.0
2024-08-21 13:05:00,187.31,187.31,187.18,187.2,6441.0,185.6958,185.6958,185.5669,185.5867,6441.0
2024-08-21 13:10:00,187.19,187.29,187.18,187.25,5121.0,185.5768,185.6759,185.5669,185.6363,5121.0
2024-08-21 13:15:00,187.26,187.31,187.26,187.3,5243.0,185.6462,185.6958,185.6462,185.6859,5243.0
2024-08-21 13:20:00,187.3,187.35,187.26,187.3,10489.0,185.6859,185.7354,185.6462,185.6859,10489.0
2024-08-21 13:25:00,187.3,187.37,187.26,187.35,5532.0,185.6859,185.7553,185.6462,185.7354,5532.0
2024-08-21 13:30:00,187.37,187.52,187.35,187.52,32592.0,185.7553,185.904,185.7354,185.904,32592.0
2024-08-21 13:35:00,187.44,187.5,187.38,187.5,3990.0,185.8247,185.8841,185.7652,185.8841,3990.0
2024-08-21 13:40:00,187.5,187.51,187.33,187.4,2912.0,185.8841,185.894,185.7156,185.785,2912.0
2024-08-21 13:45:00,187.36,187.56,187.35,187.56,7103.0,185.7453,185.9436,185.7354,185.9436,7103.0
2024-08-21 13:50:00,187.57,187.59,187.5,187.51,3602.0,185.9535,185.9734,185.8841,185.894,3602.0
2024-08-21 13:55:00,187.55,187.59,187.47,187.47,5120.0,185.9337,185.9734,185.8544,185.8544,5120.0
2024-08-21 14:00:00,187.46,187.72,187.37,187.46,52478.0,185.8445,186.1022,185.7553,185.8445,52478.0
2024-08-21 14:05:00,187.48,187.53,187.34,187.39,28163.0,185.8643,185.9139,185.7255,185.7751,28163.0
2024-08-21 14:10:00,187.42,187.52,187.37,187.43,4734.0,185.8048,185.904,185.7553,185.8147,4734.0
2024-08-21 14:15:00,187.43,187.51,187.4,187.51,4749.0,185.8147,185.894,185.785,185.894,4749.0
2024-08-21 14:20:00,187.48,187.5,187.42,187.48,6423.0,185.8643,185.8841,185.8048,185.8643,6423.0
2024-08-21 14:25:00,187.49,187.66,187.49,187.64,4947.0,185.8742,186.0428,185.8742,186.0229,4947.0
2024-08-21 14:30:00,187.7,187.91,187.7,187.84,16307.0,186.0824,186.2906,186.0824,186.2212,16307.0
2024-08-21 14:35:00,187.84,187.84,187.52,187.6,15261.0,186.2212,186.2212,185.904,185.9833,15261.0
2024-08-21 14:40:00,187.59,187.62,187.5,187.58,7136.0,185.9734,186.0031,185.8841,185.9634,7136.0
2024-08-21 14:45:00,187.59,187.61,187.48,187.56,7652.0,185.9734,185.9932,185.8643,185.9436,7652.0
2024-08-21 14:50:00,187.58,187.7,187.53,187.66,8514.0,185.9634,186.0824,185.9139,186.0428,8514.0
2024-08-21 14:55:00,187.67,187.68,187.55,187.56,9745.0,186.0527,186.0626,185.9337,185.9436,9745.0
2024-08-21 15:00:00,187.57,187.61,187.33,187.39,19304.0,185.9535,185.9932,185.7156,185.7751,19304.0
2024-08-21 15:05:00,187.36,187.4,187.22,187.33,14047.0,185.7453,185.785,185.6065,185.7156,14047.0
2024-08-21 15:10:00,187.32,187.46,187.32,187.39,11587.0,185.7057,185.8445,185.7057,185.7751,11587.0
2024-08-21 15:15:00,187.34,187.42,187.31,187.38,8449.0,185.7255,185.8048,185.6958,185.7652,8449.0
2024-08-21 15:20:00,187.35,187.35,187.09,187.25,17306.0,185.7354,185.7354,185.4777,185.6363,17306.0
2024-08-21 15:25:00,187.25,187.46,187.23,187.42,19382.0,185.6363,185.8445,185.6165,185.8048,19382.0
2024-08-21 15:30:00,187.4,187.41,187.28,187.38,11365.0,185.785,185.7949,185.666,185.7652,11365.0
2024-08-21 15:35:00,187.39,187.43,187.29,187.36,14964.0,185.7751,185.8147,185.6759,185.7453,14964.0
2024-08-21 15:40:00,187.37,187.38,187.29,187.34,27255.0,185.7553,185.7652,185.6759,185.7255,27255.0
2024-08-21 15:45:00,187.33,187.43,187.33,187.41,32580.0,185.7156,185.8147,185.7156,185.7949,32580.0
2024-08-21 15:50:00,187.42,187.58,187.38,187.54,65987.0,185.8048,185.9634,185.7652,185.9238,65987.0
2024-08-21 15:55:00,187.54,187.65,187.48,187.55,212245.0,185.9238,186.0328,185.8643,185.9337,212245.0
2024-08-22 09:30:00,187.88,188.06,187.48,187.52,57100.0,186.2609,186.4393,185.8643,185.904,57100.0
2024-08-22 09:35:00,187.54,187.76,187.45,187.71,22583.0,185.9238,186.1419,185.8346,186.0923,22583.0
2024-08-22 09:40:00,187.73,188.0,187.65,187.73,14908.0,186.1122,186.3798,186.0328,186.1122,14908.0
2024-08-22 09:45:00,187.8,188.01,187.26,187.32,46127.0,186.1816,186.3897,185.6462,185.7057,46127.0
2024-08-22 09:50:00,187.31,187.41,187.03,187.41,19494.0,185.6958,185.7949,185.4182,185.7949,19494.0
2024-08-22 09:55:00,187.39,187.5,187.14,187.25,12352.0,185.7751,185.8841,185.5272,185.6363,12352.0
2024-08-22 10:00:00,187.25,187.37,187.04,187.3,14281.0,185.6363,185.7553,185.4281,185.6859,14281.0
2024-08-22 10:05:00,187.21,187.22,186.82,186.82,15663.0,185.5966,185.6065,185.21,185.21,15663.0
2024-08-22 10:10:00,186.82,186.85,186.63,186.78,18762.0,185.21,185.2397,185.0216,185.1703,18762.0
2024-08-22 10:15:00,186.73,186.79,186.51,186.67,23653.0,185.1208,185.1803,184.9027,185.0613,23653.0
2024-08-22 10:20:00,186.7,186.85,186.64,186.85,16162.0,185.091,185.2397,185.0315,185.2397,16162.0
2024-08-22 10:25:00,186.85,186.92,186.78,186.87,26616.0,185.2397,185.3091,185.1703,185.2596,26616.0
2024-08-22 10:30:00,186.8,186.8,186.52,186.77,30887.0,185.1902,185.1902,184.9126,185.1604,30887.0
2024-08-22 10:35:00,186.82,186.98,186.82,186.97,5479.0,185.21,185.3686,185.21,185.3587,5479.0
2024-08-22 10:40:00,186.98,187.05,186.85,186.86,7950.0,185.3686,185.438,185.2397,185.2497,7950.0
2024-08-22 10:45:00,186.87,186.94,186.57,186.57,4346.0,185.2596,185.329,184.9622,184.9622,4346.0
2024-08-22 10:50:00,186.65,186.83,186.57,186.83,9215.0,185.0415,185.2199,184.9622,185.2199,9215.0
2024-08-22 10:55:00,186.82,186.87,186.62,186.66,21144.0,185.21,185.2596,185.0117,185.0514,21144.0
2024-08-22 11:00:00,186.67,186.89,186.66,186.85,16336.0,185.0613,185.2794,185.0514,185.2397,16336.0
2024-08-22 11:05:00,186.8,186.9,186.55,186.6,112716.0,185.1902,185.2893,184.9423,184.9919,112716.0
2024-08-22 11:10:00,186.61,186.68,186.51,186.58,28164.0,185.0018,185.0712,184.9027,184.9721,28164.0
2024-08-22 11:15:00,186.6,186.66,186.38,186.38,8525.0,184.9919,185.0514,184.7738,184.7738,8525.0
2024-08-22 11:20:00,186.36,186.36,186.15,186.29,13359.0,184.754,184.754,184.5458,184.6846,13359.0
2024-08-22 11:25:00,186.26,186.4,186.2,186.34,7218.0,184.6548,184.7936,184.5953,184.7341,7218.0
2024-08-22 11:30:00,186.31,186.43,186.21,186.29,13419.0,184.7044,184.8234,184.6053,184.6846,13419.0
2024-08-22 11:35:00,186.28,186.35,186.07,186.07,13857.0,184.6746,184.744,184.4665,184.4665,13857.0
2024-08-22 11:40:00,186.06,186.27,185.64,185.73,24936.0,184.4565,184.6647,184.0402,184.1294,24936.0
2024-08-22 11:45:00,185.71,185.96,185.55,185.62,128314.0,184.1096,184.3574,183.9509,184.0203,128314.0
2024-08-22 11:50:00,185.64,185.74,185.54,185.65,12117.0,184.0402,184.1393,183.941,184.0501,12117.0
2024-08-22 11:55:00,185.67,185.84,185.56,185.72,7692.0,184.0699,184.2384,183.9609,184.1195,7692.0
2024-08-22 12:00:00,185.68,185.9,185.67,185.9,18915.0,184.0798,184.2979,184.0699,184.2979,18915.0
2024-08-22 12:05:00,185.86,185.98,185.8,185.92,12631.0,184.2583,184.3772,184.1988,184.3178,12631.0
2024-08-22 12:10:00,185.94,185.95,185.79,185.87,7384.0,184.3376,184.3475,184.1889,184.2682,7384.0
2024-08-22 12:15:00,185.87,185.91,185.75,185.91,13817.0,184.2682,184.3078,184.1492,184.3078,13817.0
2024-08-22 12:20:00,185.94,186.16,185.94,186.16,12144.0,184.3376,184.5557,184.3376,184.5557,12144.0
2024-08-22 12:25:00,186.16,186.35,186.16,186.24,7736.0,184.5557,184.744,184.5557,184.635,7736.0
2024-08-22 12:30:00,186.21,186.35,186.2,186.32,19282.0,184.6053,184.744,184.5953,184.7143,19282.0
2024-08-22 12:35:00,186.32,186.42,186.29,186.29,6768.0,184.7143,184.8134,184.6846,184.6846,6768.0
2024-08-22 12:40:00,186.28,186.4,186.26,186.35,6023.0,184.6746,184.7936,184.6548,184.744,6023.0
2024-08-22 12:45:00,186.28,186.32,186.1,186.14,2818.0,184.6746,184.7143,184.4962,184.5359,2818.0
2024-08-22 12:50:00,186.17,186.17,185.7,185.7,9580.0,184.5656,184.5656,184.0996,184.0996,9580.0
2024-08-22 12:55:00,185.59,185.68,185.5,185.61,97689.0,183.9906,184.0798,183.9014,184.0104,97689.0
2024-08-22 13:00:00,185.61,185.62,185.43,185.56,10417.0,184.0104,184.0203,183.832,183.9609,10417.0
2024-08-22 13:05:00,185.56,185.63,185.39,185.61,35343.0,183.9609,184.0303,183.7923,184.0104,35343.0
2024-08-22 13:10:00,185.59,185.89,185.44,185.49,18805.0,183.9906,184.288,183.8419,183.8915,18805.0
2024-08-22 13:15:00,185.53,185.7,185.51,185.61,5209.0,183.9311,184.0996,183.9113,184.0104,5209.0
2024-08-22 13:20:00,185.61,185.64,185.47,185.57,9679.0,184.0104,184.0402,183.8716,183.9708,9679.0
2024-08-22 13:25:00,185.55,185.6,185.49,185.49,4738.0,183.9509,184.0005,183.8915,183.8915,4738.0
2024-08-22 13:30:00,185.46,185.51,184.97,185.19,27422.0,183.8617,183.9113,183.3759,183.594,27422.0
2024-08-22 13:35:00,185.17,185.38,185.13,185.28,12753.0,183.5742,183.7824,183.5346,183.6833,12753.0
2024-08-22 13:40:00,185.24,185.3,185.17,185.23,14376.0,183.6436,183.7031,183.5742,183.6337,14376.0
2024-08-22 13:45:00,185.23,185.23,184.97,184.99,12925.0,183.6337,183.6337,183.3759,183.3958,12925.0
2024-08-22 13:50:00,185.01,185.1,184.65,184.67,14863.0,183.4156,183.5048,183.0587,183.0785,14863.0
2024-08-22 13:55:00,184.69,184.79,184.69,184.78,8809.0,183.0984,183.1975,183.0984,183.1876,8809.0
2024-08-22 14:00:00,184.78,184.84,184.67,184.74,7036.0,183.1876,183.2471,183.0785,183.1479,7036.0
2024-08-22 14:05:00,184.75,184.99,184.75,184.97,11531.0,183.1578,183.3958,183.1578,183.3759,11531.0
2024-08-22 14:10:00,185.01,185.08,184.9,185.08,9172.0,183.4156,183.485,183.3065,183.485,9172.0
2024-08-22 14:15:00,185.15,185.3,185.08,185.28,7553.0,183.5544,183.7031,183.485,183.6833,7553.0
2024-08-22 14:20:00,185.24,185.28,185.18,185.2,3949.0,183.6436,183.6833,183.5841,183.604,3949.0
2024-08-22 14:25:00,185.11,185.31,185.11,185.31,7454.0,183.5147,183.713,183.5147,183.713,7454.0
2024-08-22 14:30:00,185.22,185.34,185.19,185.25,3165.0,183.6238,183.7428,183.594,183.6535,3165.0
2024-08-22 14:35:00,185.25,185.34,185.22,185.3,5524.0,183.6535,183.7428,183.6238,183.7031,5524.0
2024-08-22 14:40:00,185.25,185.34,185.23,185.28,3470.0,183.6535,183.7428,183.6337,183.6833,3470.0
2024-08-22 14:45:00,185.28,185.38,185.21,185.21,7406.0,183.6833,183.7824,183.6139,183.6139,7406.0
2024-08-22 14:50:00,185.16,185.19,185.02,185.02,6379.0,183.5643,183.594,183.4255,183.4255,6379.0
2024-08-22 14:55:00,185.02,185.1,184.8,184.89,13214.0,183.4255,183.5048,183.2074,183.2966,13214.0
2024-08-22 15:00:00,184.86,185.29,184.86,185.24,10563.0,183.2669,183.6932,183.2669,183.6436,10563.0
2024-08-22 15:05:00,185.21,185.24,185.13,185.16,9906.0,183.6139,183.6436,183.5346,183.5643,9906.0
2024-08-22 15:10:00,185.17,185.18,185.1,185.14,13281.0,183.5742,183.5841,183.5048,183.5445,13281.0
2024-08-22 15:15:00,185.15,185.22,184.99,185.07,24512.0,183.5544,183.6238,183.3958,183.4751,24512.0
2024-08-22 15:20:00,185.02,185.02,184.7,184.74,22081.0,183.4255,183.4255,183.1083,183.1479,22081.0
2024-08-22 15:25:00,184.74,184.85,184.69,184.69,22919.0,183.1479,183.257,183.0984,183.0984,22919.0
2024-08-22 15:30:00,184.69,184.82,184.56,184.56,29925.0,183.0984,183.2272,182.9695,182.9695,29925.0
2024-08-22 15:35:00,184.55,184.61,184.45,184.45,26381.0,182.9596,183.019,182.8604,182.8604,26381.0
2024-08-22 15:40:00,184.44,184.5,184.34,184.38,46880.0,182.8505,182.91,182.7514,182.791,46880.0
2024-08-22 15:45:00,184.37,184.5,184.32,184.47,42509.0,182.7811,182.91,182.7315,182.8802,42509.0
2024-08-22 15:50:00,184.48,184.6,184.01,184.22,101635.0,182.8902,183.0091,182.4242,182.6324,101635.0
2024-08-22 15:55:00,184.22,184.35,183.97,184.33,391607.0,182.6324,182.7613,182.3846,182.7415,391607.0
2024-08-23 09:30:00,185.75,186.11,185.75,186.09,96183.0,184.1492,184.5061,184.1492,184.4863,96183.0
2024-08-23 09:35:00,186.1,186.22,185.99,186.14,23520.0,184.4962,184.6152,184.3871,184.5359,23520.0
2024-08-23 09:40:00,186.21,186.28,186.08,186.12,15439.0,184.6053,184.6746,184.4764,184.516,15439.0
2024-08-23 09:45:00,186.16,186.18,185.93,186.07,10518.0,184.5557,184.5755,184.3277,184.4665,10518.0
2024-08-23 09:50:00,186.08,186.11,185.72,185.95,15267.0,184.4764,184.5061,184.1195,184.3475,15267.0
2024-08-23 09:55:00,185.92,185.96,185.76,185.89,22028.0,184.3178,184.3574,184.1591,184.288,22028.0
2024-08-23 10:00:00,185.93,187.08,185.92,186.91,70746.0,184.3277,185.4678,184.3178,185.2992,70746.0
2024-08-23 10:05:00,186.92,187.22,186.48,187.19,45727.0,185.3091,185.6065,184.8729,185.5768,45727.0
2024-08-23 10:10:00,187.23,187.58,187.18,187.28,30105.0,185.6165,185.9634,185.5669,185.666,30105.0
2024-08-23 10:15:00,187.32,187.66,186.9,187.18,234283.0,185.7057,186.0428,185.2893,185.5669,234283.0
2024-08-23 10:20:00,187.16,187.75,186.96,187.74,40844.0,185.5471,186.132,185.3488,186.1221,40844.0
2024-08-23 10:25:00,187.75,187.84,187.47,187.68,146668.0,186.132,186.2212,185.8544,186.0626,146668.0
2024-08-23 10:30:00,187.72,187.85,187.52,187.65,54555.0,186.1022,186.2311,185.904,186.0328,54555.0
2024-08-23 10:35:00,187.55,187.6,187.34,187.34,55572.0,185.9337,185.9833,185.7255,185.7255,55572.0
2024-08-23 10:40:00,187.36,187.6,187.17,187.53,13442.0,185.7453,185.9833,185.557,185.9139,13442.0
2024-08-23 10:45:00,187.57,187.57,186.31,186.57,55706.0,185.9535,185.9535,184.7044,184.9622,55706.0
2024-08-23 10:50:00,186.57,186.73,186.18,186.65,17944.0,184.9622,185.1208,184.5755,185.0415,17944.0
2024-08-23 10:55:00,186.62,186.95,186.54,186.89,30855.0,185.0117,185.3389,184.9324,185.2794,30855.0
2024-08-23 11:00:00,186.89,186.95,186.61,186.89,19616.0,185.2794,185.3389,185.0018,185.2794,19616.0
2024-08-23 11:05:00,186.91,187.0,186.74,186.93,19861.0,185.2992,185.3884,185.1307,185.319,19861.0
2024-08-23 11:10:00,186.95,187.12,186.43,187.12,28939.0,185.3389,185.5074,184.8234,185.5074,28939.0
2024-08-23 11:15:00,187.13,187.63,187.08,187.44,17555.0,185.5173,186.013,185.4678,185.8247,17555.0
2024-08-23 11:20:00,187.52,187.58,187.29,187.55,9489.0,185.904,185.9634,185.6759,185.9337,9489.0
2024-08-23 11:25:00,187.56,187.74,187.29,187.55,26707.0,185.9436,186.1221,185.6759,185.9337,26707.0
2024-08-23 11:30:00,187.57,187.66,187.5,187.59,7140.0,185.9535,186.0428,185.8841,185.9734,7140.0
2024-08-23 11:35:00,187.6,187.75,187.6,187.75,13135.0,185.9833,186.132,185.9833,186.132,13135.0
2024-08-23 11:40:00,187.75,187.94,187.33,187.44,11820.0,186.132,186.3203,185.7156,185.8247,11820.0
2024-08-23 11:45:00,187.32,187.44,187.08,187.4,9475.0,185.7057,185.8247,185.4678,185.785,9475.0
2024-08-23 11:50:00,187.37,187.38,187.12,187.25,14170.0,185.7553,185.7652,185.5074,185.6363,14170.0
2024-08-23 11:55:00,187.27,187.4,187.09,187.11,3366.0,185.6561,185.785,185.4777,185.4975,3366.0
2024-08-23 12:00:00,187.08,187.08,186.69,186.87,12396.0,185.4678,185.4678,185.0811,185.2596,12396.0
2024-08-23 12:05:00,186.87,186.92,186.61,186.83,9229.0,185.2596,185.3091,185.0018,185.2199,9229.0
2024-08-23 12:10:00,186.83,186.85,186.5,186.61,13208.0,185.2199,185.2397,184.8928,185.0018,13208.0
2024-08-23 12:15:00,186.54,186.77,186.45,186.73,22626.0,184.9324,185.1604,184.8432,185.1208,22626.0
2024-08-23 12:20:00,186.73,186.74,186.56,186.63,6854.0,185.1208,185.1307,184.9522,185.0216,6854.0
2024-08-23 12:25:00,186.57,186.57,186.28,186.5,14125.0,184.9622,184.9622,184.6746,184.8928,14125.0
2024-08-23 12:30:00,186.49,186.71,186.34,186.71,13858.0,184.8828,185.1009,184.7341,185.1009,13858.0
2024-08-23 12:35:00,186.72,186.87,186.66,186.68,15947.0,185.1109,185.2596,185.0514,185.0712,15947.0
2024-08-23 12:40:00,186.66,186.7,186.09,186.22,32816.0,185.0514,185.091,184.4863,184.6152,32816.0
2024-08-23 12:45:00,186.23,186.28,186.0,186.25,17649.0,184.6251,184.6746,184.3971,184.6449,17649.0
2024-08-23 12:50:00,186.23,186.65,186.23,186.58,22400.0,184.6251,185.0415,184.6251,184.9721,22400.0
2024-08-23 12:55:00,186.59,186.87,186.59,186.73,19035.0,184.982,185.2596,184.982,185.1208,19035.0
2024-08-23 13:00:00,186.77,186.82,186.63,186.78,13053.0,185.1604,185.21,185.0216,185.1703,13053.0
2024-08-23 13:05:00,186.75,186.89,186.75,186.78,8753.0,185.1406,185.2794,185.1406,185.1703,8753.0
2024-08-23 13:10:00,186.81,186.85,186.69,186.82,12621.0,185.2001,185.2397,185.0811,185.21,12621.0
2024-08-23 13:15:00,186.83,186.93,186.81,186.84,10962.0,185.2199,185.319,185.2001,185.2298,10962.0
2024-08-23 13:20:00,186.85,187.05,186.82,187.01,16644.0,185.2397,185.438,185.21,185.3984,16644.0
2024-08-23 13:25:00,187.03,187.27,187.03,187.23,14559.0,185.4182,185.6561,185.4182,185.6165,14559.0
2024-08-23 13:30:00,187.23,187.33,187.23,187.29,12182.0,185.6165,185.7156,185.6165,185.6759,12182.0
2024-08-23 13:35:00,187.25,187.41,187.24,187.39,9059.0,185.6363,185.7949,185.6264,185.7751,9059.0
2024-08-23 13:40:00,187.38,187.52,187.33,187.5,7338.0,185.7652,185.904,185.7156,185.8841,7338.0
2024-08-23 13:45:00,187.49,187.49,187.32,187.38,13810.0,185.8742,185.8742,185.7057,185.7652,13810.0
2024-08-23 13:50:00,187.38,187.45,187.26,187.39,10526.0,185.7652,185.8346,185.6462,185.7751,10526.0
2024-08-23 13:55:00,187.41,187.41,187.26,187.37,7722.0,185.7949,185.7949,185.6462,185.7553,7722.0
2024-08-23 14:00:00,187.35,187.49,187.29,187.49,11213.0,185.7354,185.8742,185.6759,185.8742,11213.0
2024-08-23 14:05:00,187.5,187.53,187.41,187.48,11708.0,185.8841,185.9139,185.7949,185.8643,11708.0
2024-08-23 14:10:00,187.49,187.6,187.44,187.57,9762.0,185.8742,185.9833,185.8247,185.9535,9762.0
2024-08-23 14:15:00,187.57,187.61,187.51,187.56,9085.0,185.9535,185.9932,185.894,185.9436,9085.0
2024-08-23 14:20:00,187.56,187.57,187.34,187.49,11119.0,185.9436,185.9535,185.7255,185.8742,11119.0
2024-08-23 14:25:00,187.55,187.56,187.47,187.5,9050.0,185.9337,185.9436,185.8544,185.8841,9050.0
2024-08-23 14:30:00,187.48,187.55,187.46,187.49,8898.0,185.8643,185.9337,185.8445,185.8742,8898.0
2024-08-23 14:35:00,187.45,187.59,187.41,187.55,10904.0,185.8346,185.9734,185.7949,185.9337,10904.0
2024-08-23 14:40:00,187.56,187.68,187.53,187.62,22173.0,185.9436,186.0626,185.9139,186.0031,22173.0
2024-08-23 14:45:00,187.61,187.67,187.6,187.64,9493.0,185.9932,186.0527,185.9833,186.0229,9493.0
2024-08-23 14:50:00,187.64,187.67,187.58,187.61,9196.0,186.0229,186.0527,185.9634,185.9932,9196.0
2024-08-23 14:55:00,187.61,187.63,187.36,187.52,14738.0,185.9932,186.013,185.7453,185.904,14738.0
2024-08-23 15:00:00,187.52,187.52,187.29,187.43,19830.0,185.904,185.904,185.6759,185.8147,19830.0
2024-08-23 15:05:00,187.44,187.61,187.44,187.61,18972.0,185.8247,185.9932,185.8247,185.9932,18972.0
2024-08-23 15:10:00,187.65,187.95,187.64,187.85,15839.0,186.0328,186.3303,186.0229,186.2311,15839.0
2024-08-23 15:15:00,187.87,187.92,187.8,187.87,11197.0,186.2509,186.3005,186.1816,186.2509,11197.0
2024-08-23 15:20:00,187.87,187.92,187.79,187.9,16307.0,186.2509,186.3005,186.1716,186.2807,16307.0
2024-08-23 15:25:00,187.9,188.04,187.88,188.02,19151.0,186.2807,186.4195,186.2609,186.3997,19151.0
2024-08-23 15:30:00,188.03,188.05,187.82,187.9,27031.0,186.4096,186.4294,186.2014,186.2807,27031.0
2024-08-23 15:35:00,187.87,187.87,187.68,187.79,25266.0,186.2509,186.2509,186.0626,186.1716,25266.0
2024-08-23 15:40:00,187.78,187.88,187.67,187.68,28097.0,186.1617,186.2609,186.0527,186.0626,28097.0
2024-08-23 15:45:00,187.68,187.89,187.53,187.84,65921.0,186.0626,186.2708,185.9139,186.2212,65921.0
2024-08-23 15:50:00,187.85,188.05,187.72,188.03,85636.0,186.2311,186.4294,186.1022,186.4096,85636.0
2024-08-23 15:55:00,188.03,188.08,187.83,187.85,241611.0,186.4096,186.4591,186.2113,186.2311,241611.0
2024-08-26 09:30:00,187.82,188.0,187.61,187.83,75693.0,186.2014,186.3798,185.9932,186.2113,75693.0
2024-08-26 09:35:00,187.85,188.03,187.62,187.81,28171.0,186.2311,186.4096,186.0031,186.1915,28171.0
2024-08-26 09:40:00,187.74,187.79,187.58,187.7,17305.0,186.1221,186.1716,185.9634,186.0824,17305.0
2024-08-26 09:45:00,187.74,187.85,187.61,187.82,6806.0,186.1221,186.2311,185.9932,186.2014,6806.0
2024-08-26 09:50:00,187.79,187.92,187.63,187.67,11043.0,186.1716,186.3005,186.013,186.0527,11043.0
2024-08-26 09:55:00,187.71,187.89,187.68,187.89,11157.0,186.0923,186.2708,186.0626,186.2708,11157.0
2024-08-26 10:00:00,187.92,188.02,187.88,188.0,6003.0,186.3005,186.3997,186.2609,186.3798,6003.0
2024-08-26 10:05:00,188.03,188.09,187.76,187.89,29344.0,186.4096,186.4691,186.1419,186.2708,29344.0
2024-08-26 10:10:00,187.91,187.91,187.61,187.61,9063.0,186.2906,186.2906,185.9932,185.9932,9063.0
2024-08-26 10:15:00,187.51,187.51,187.13,187.18,6569.0,185.894,185.894,185.5173,185.5669,6569.0
2024-08-26 10:20:00,187.24,187.37,187.21,187.27,9601.0,185.6264,185.7553,185.5966,185.6561,9601.0
2024-08-26 10:25:00,187.29,187.42,187.18,187.22,9539.0,185.6759,185.8048,185.5669,185.6065,9539.0
2024-08-26 10:30:00,187.2,187.25,186.94,187.02,11796.0,185.5867,185.6363,185.329,185.4083,11796.0
2024-08-26 10:35:00,187.03,187.06,186.76,186.84,24366.0,185.4182,185.4479,185.1505,185.2298,24366.0
2024-08-26 10:40:00,186.84,187.06,186.8,186.94,11580.0,185.2298,185.4479,185.1902,185.329,11580.0
2024-08-26 10:45:00,186.99,187.14,186.96,187.01,12124.0,185.3785,185.5272,185.3488,185.3984,12124.0
2024-08-26 10:50:00,187.04,187.15,186.95,187.0,12739.0,185.4281,185.5372,185.3389,185.3884,12739.0
2024-08-26 10:55:00,187.03,187.09,186.84,187.02,9389.0,185.4182,185.4777,185.2298,185.4083,9389.0
2024-08-26 11:00:00,187.0,187.16,186.98,187.1,3568.0,185.3884,185.5471,185.3686,185.4876,3568.0
2024-08-26 11:05:00,186.99,187.0,186.82,186.87,3975.0,185.3785,185.3884,185.21,185.2596,3975.0
2024-08-26 11:10:00,186.87,186.97,186.75,186.92,6035.0,185.2596,185.3587,185.1406,185.3091,6035.0
2024-08-26 11:15:00,186.94,186.94,186.74,186.91,4363.0,185.329,185.329,185.1307,185.2992,4363.0
2024-08-26 11:20:00,186.87,186.94,186.72,186.86,9733.0,185.2596,185.329,185.1109,185.2497,9733.0
2024-08-26 11:25:00,186.84,186.84,186.72,186.8,5122.0,185.2298,185.2298,185.1109,185.1902,5122.0
2024-08-26 11:30:00,186.76,186.81,186.63,186.73,11647.0,185.1505,185.2001,185.0216,185.1208,11647.0
2024-08-26 11:35:00,186.76,186.77,186.64,186.73,6247.0,185.1505,185.1604,185.0315,185.1208,6247.0
2024-08-26 11:40:00,186.74,186.95,186.69,186.74,5372.0,185.1307,185.3389,185.0811,185.1307,5372.0
2024-08-26 11:45:00,186.65,186.7,186.46,186.65,9677.0,185.0415,185.091,184.8531,185.0415,9677.0
2024-08-26 11:50:00,186.67,186.69,186.44,186.53,7098.0,185.0613,185.0811,184.8333,184.9225,7098.0
2024-08-26 11:55:00,186.48,186.53,186.41,186.46,7332.0,184.8729,184.9225,184.8035,184.8531,7332.0
2024-08-26 12:00:00,186.47,186.54,186.38,186.5,3578.0,184.863,184.9324,184.7738,184.8928,3578.0
2024-08-26 12:05:00,186.54,186.55,186.44,186.46,5640.0,184.9324,184.9423,184.8333,184.8531,5640.0
2024-08-26 12:10:00,186.49,186.58,186.43,186.48,6329.0,184.8828,184.9721,184.8234,184.8729,6329.0
2024-08-26 12:15:00,186.48,186.69,186.48,186.67,10157.0,184.8729,185.0811,184.8729,185.0613,10157.0
2024-08-26 12:20:00,186.65,186.86,186.65,186.8,9284.0,185.0415,185.2497,185.0415,185.1902,9284.0
2024-08-26 12:25:00,186.81,186.98,186.8,186.96,19214.0,185.2001,185.3686,185.1902,185.3488,19214.0
2024-08-26 12:30:00,186.99,187.08,186.96,186.98,5761.0,185.3785,185.4678,185.3488,185.3686,5761.0
2024-08-26 12:35:00,186.98,187.06,186.98,187.05,6225.0,185.3686,185.4479,185.3686,185.438,6225.0
2024-08-26 12:40:00,187.03,187.12,186.97,187.11,3550.0,185.4182,185.5074,185.3587,185.4975,3550.0
2024-08-26 12:45:00,187.09,187.11,187.03,187.07,8200.0,185.4777,185.4975,185.4182,185.4578,8200.0
2024-08-26 12:50:00,187.06,187.13,186.97,187.05,7755.0,185.4479,185.5173,185.3587,185.438,7755.0
2024-08-26 12:55:00,187.04,187.06,186.98,187.05,4898.0,185.4281,185.4479,185.3686,185.438,4898.0
2024-08-26 13:00:00,187.04,187.1,187.01,187.1,13465.0,185.4281,185.4876,185.3984,185.4876,13465.0
2024-08-26 13:05:00,187.09,187.09,186.83,186.93,10700.0,185.4777,185.4777,185.2199,185.319,10700.0
2024-08-26 13:10:00,186.94,186.97,186.81,186.95,3676.0,185.329,185.3587,185.2001,185.3389,3676.0
2024-08-26 13:15:00,186.96,186.98,186.75,186.77,5348.0,185.3488,185.3686,185.1406,185.1604,5348.0
2024-08-26 13:20:00,186.79,186.92,186.75,186.87,4469.0,185.1803,185.3091,185.1406,185.2596,4469.0
2024-08-26 13:25:00,186.87,186.94,186.71,186.71,7148.0,185.2596,185.329,185.1009,185.1009,7148.0
2024-08-26 13:30:00,186.7,186.76,186.65,186.73,9279.0,185.091,185.1505,185.0415,185.1208,9279.0
2024-08-26 13:35:00,186.74,186.74,186.28,186.33,15707.0,185.1307,185.1307,184.6746,184.7242,15707.0
2024-08-26 13:40:00,186.37,186.39,186.31,186.33,8273.0,184.7639,184.7837,184.7044,184.7242,8273.0
2024-08-26 13:45:00,186.33,186.33,185.92,186.03,24421.0,184.7242,184.7242,184.3178,184.4268,24421.0
2024-08-26 13:50:00,186.01,186.06,185.98,186.02,6575.0,184.407,184.4565,184.3772,184.4169,6575.0
2024-08-26 13:55:00,186.02,186.06,185.93,186.03,8199.0,184.4169,184.4565,184.3277,184.4268,8199.0
2024-08-26 14:00:00,186.01,186.14,185.95,185.98,7934.0,184.407,184.5359,184.3475,184.3772,7934.0
2024-08-26 14:05:00,185.98,186.04,185.83,185.9,7759.0,184.3772,184.4367,184.2285,184.2979,7759.0
2024-08-26 14:10:00,185.89,186.06,185.86,186.06,7629.0,184.288,184.4565,184.2583,184.4565,7629.0
2024-08-26 14:15:00,186.05,186.06,185.98,186.05,6420.0,184.4466,184.4565,184.3772,184.4466,6420.0
2024-08-26 14:20:00,186.08,186.28,186.07,186.21,8026.0,184.4764,184.6746,184.4665,184.6053,8026.0
2024-08-26 14:25:00,186.2,186.33,186.16,186.3,8098.0,184.5953,184.7242,184.5557,184.6945,8098.0
2024-08-26 14:30:00,186.33,186.4,186.3,186.39,8821.0,184.7242,184.7936,184.6945,184.7837,8821.0
2024-08-26 14:35:00,186.4,186.57,186.39,186.47,8590.0,184.7936,184.9622,184.7837,184.863,8590.0
2024-08-26 14:40:00,186.5,186.59,186.48,186.58,5574.0,184.8928,184.982,184.8729,184.9721,5574.0
2024-08-26 14:45:00,186.57,186.62,186.48,186.49,13590.0,184.9622,185.0117,184.8729,184.8828,13590.0
2024-08-26 14:50:00,186.46,186.57,186.41,186.46,11047.0,184.8531,184.9622,184.8035,184.8531,11047.0
2024-08-26 14:55:00,186.46,186.62,186.46,186.6,13069.0,184.8531,185.0117,184.8531,184.9919,13069.0
2024-08-26 15:00:00,186.59,186.6,186.42,186.43,9321.0,184.982,184.9919,184.8134,184.8234,9321.0
2024-08-26 15:05:00,186.45,186.47,186.35,186.42,10835.0,184.8432,184.863,184.744,184.8134,10835.0
2024-08-26 15:10:00,186.43,186.55,186.42,186.48,9899.0,184.8234,184.9423,184.8134,184.8729,9899.0
2024-08-26 15:15:00,186.5,186.51,186.38,186.43,14084.0,184.8928,184.9027,184.7738,184.8234,14084.0
2024-08-26 15:20:00,186.45,186.5,186.38,186.4,14673.0,184.8432,184.8928,184.7738,184.7936,14673.0
2024-08-26 15:25:00,186.43,186.47,186.32,186.33,12226.0,184.8234,184.863,184.7143,184.7242,12226.0
2024-08-26 15:30:00,186.31,186.33,186.21,186.29,25599.0,184.7044,184.7242,184.6053,184.6846,25599.0
2024-08-26 15:35:00,186.3,186.3,186.2,186.2,17570.0,184.6945,184.6945,184.5953,184.5953,17570.0
2024-08-26 15:40:00,186.2,186.37,186.17,186.17,20540.0,184.5953,184.7639,184.5656,184.5656,20540.0
2024-08-26 15:45:00,186.18,186.33,186.17,186.25,22231.0,184.5755,184.7242,184.5656,184.6449,22231.0
2024-08-26 15:50:00,186.27,186.48,186.27,186.33,57528.0,184.6647,184.8729,184.6647,184.7242,57528.0
2024-08-26 15:55:00,186.34,186.45,186.18,186.45,140000.0,184.7341,184.8432,184.5755,184.8432,140000.0
2024-08-27 09:30:00,185.79,186.17,185.78,186.05,39288.0,184.1889,184.5656,184.179,184.4466,39288.0
2024-08-27 09:35:00,186.02,186.02,185.18,185.25,33916.0,184.4169,184.4169,183.5841,183.6535,33916.0
2024-08-27 09:40:00,185.3,185.41,185.16,185.3,33480.0,183.7031,183.8121,183.5643,183.7031,33480.0
2024-08-27 09:45:00,185.3,185.42,185.14,185.35,37600.0,183.7031,183.8221,183.5445,183.7527,37600.0
2024-08-27 09:50:00,185.34,185.47,185.22,185.31,20953.0,183.7428,183.8716,183.6238,183.713,20953.0
2024-08-27 09:55:00,185.33,185.37,184.92,184.96,17514.0,183.7328,183.7725,183.3264,183.366,17514.0
2024-08-27 10:00:00,185.02,185.11,184.85,184.95,33429.0,183.4255,183.5147,183.257,183.3561,33429.0
2024-08-27 10:05:00,184.98,185.03,184.83,184.96,14195.0,183.3859,183.4354,183.2371,183.366,14195.0
2024-08-27 10:10:00,184.96,185.05,184.8,184.85,31702.0,183.366,183.4552,183.2074,183.257,31702.0
2024-08-27 10:15:00,184.86,185.02,184.66,184.95,17986.0,183.2669,183.4255,183.0686,183.3561,17986.0
2024-08-27 10:20:00,184.92,185.37,184.89,185.28,15789.0,183.3264,183.7725,183.2966,183.6833,15789.0
2024-08-27 10:25:00,185.31,185.49,185.27,185.45,14136.0,183.713,183.8915,183.6734,183.8518,14136.0
2024-08-27 10:30:00,185.49,185.66,185.49,185.51,25800.0,183.8915,184.06,183.8915,183.9113,25800.0
2024-08-27 10:35:00,185.53,185.61,185.44,185.55,20800.0,183.9311,184.0104,183.8419,183.9509,20800.0
2024-08-27 10:40:00,185.57,185.7,185.52,185.65,12800.0,183.9708,184.0996,183.9212,184.0501,12800.0
2024-08-27 10:45:00,185.67,185.74,185.63,185.72,10751.0,184.0699,184.1393,184.0303,184.1195,10751.0
2024-08-27 10:50:00,185.75,185.91,185.66,185.71,32990.0,184.1492,184.3078,184.06,184.1096,32990.0
2024-08-27 10:55:00,185.71,185.83,185.66,185.77,18427.0,184.1096,184.2285,184.06,184.169,18427.0
2024-08-27 11:00:00,185.82,185.94,185.76,185.86,15159.0,184.2186,184.3376,184.1591,184.2583,15159.0
2024-08-27 11:05:00,185.83,185.83,185.69,185.79,10017.0,184.2285,184.2285,184.0897,184.1889,10017.0
2024-08-27 11:10:00,185.78,185.83,185.6,185.65,12403.0,184.179,184.2285,184.0005,184.0501,12403.0
2024-08-27 11:15:00,185.71,185.76,185.43,185.5,10380.0,184.1096,184.1591,183.832,183.9014,10380.0
2024-08-27 11:20:00,185.52,185.73,185.51,185.62,18382.0,183.9212,184.1294,183.9113,184.0203,18382.0
2024-08-27 11:25:00,185.57,185.63,185.46,185.59,8881.0,183.9708,184.0303,183.8617,183.9906,8881.0
2024-08-27 11:30:00,185.48,185.56,185.12,185.2,14584.0,183.8815,183.9609,183.5246,183.604,14584.0
2024-08-27 11:35:00,185.22,185.44,185.22,185.4,6719.0,183.6238,183.8419,183.6238,183.8022,6719.0
2024-08-27 11:40:00,185.4,185.46,185.32,185.42,5160.0,183.8022,183.8617,183.7229,183.8221,5160.0
2024-08-27 11:45:00,185.41,185.44,185.31,185.37,10079.0,183.8121,183.8419,183.713,183.7725,10079.0
2024-08-27 11:50:00,185.36,185.4,185.29,185.39,9194.0,183.7626,183.8022,183.6932,183.7923,9194.0
2024-08-27 11:55:00,185.37,185.55,185.35,185.53,4485.0,183.7725,183.9509,183.7527,183.9311,4485.0
2024-08-27 12:00:00,185.53,185.62,185.49,185.54,6515.0,183.9311,184.0203,183.8915,183.941,6515.0
2024-08-27 12:05:00,185.52,185.54,185.46,185.49,3860.0,183.9212,183.941,183.8617,183.8915,3860.0
2024-08-27 12:10:00,185.48,185.8,185.48,185.8,4981.0,183.8815,184.1988,183.8815,184.1988,4981.0
2024-08-27 12:15:00,185.8,185.86,185.78,185.82,1730.0,184.1988,184.2583,184.179,184.2186,1730.0
2024-08-27 12:20:00,185.85,185.87,185.66,185.76,4972.0,184.2484,184.2682,184.06,184.1591,4972.0
2024-08-27 12:25:00,185.76,185.78,185.71,185.74,10535.0,184.1591,184.179,184.1096,184.1393,10535.0
2024-08-27 12:30:00,185.73,185.85,185.62,185.79,4229.0,184.1294,184.2484,184.0203,184.1889,4229.0
2024-08-27 12:35:00,185.81,185.82,185.62,185.64,2353.0,184.2087,184.2186,184.0203,184.0402,2353.0
2024-08-27 12:40:00,185.64,185.65,185.32,185.43,7643.0,184.0402,184.0501,183.7229,183.832,7643.0
2024-08-27 12:45:00,185.46,185.71,185.46,185.71,5851.0,183.8617,184.1096,183.8617,184.1096,5851.0
2024-08-27 12:50:00,185.68,185.78,185.68,185.76,6272.0,184.0798,184.179,184.0798,184.1591,6272.0
2024-08-27 12:55:00,185.71,185.75,185.61,185.61,3225.0,184.1096,184.1492,184.0104,184.0104,3225.0
2024-08-27 13:00:00,185.65,185.71,185.64,185.69,4056.0,184.0501,184.1096,184.0402,184.0897,4056.0
2024-08-27 13:05:00,185.69,185.83,185.66,185.77,6416.0,184.0897,184.2285,184.06,184.169,6416.0
2024-08-27 13:10:00,185.79,185.79,185.73,185.78,7514.0,184.1889,184.1889,184.1294,184.179,7514.0
2024-08-27 13:15:00,185.78,185.82,185.76,185.8,2085.0,184.179,184.2186,184.1591,184.1988,2085.0
2024-08-27 13:20:00,185.81,185.86,185.78,185.82,6058.0,184.2087,184.2583,184.179,184.2186,6058.0
2024-08-27 13:25:00,185.82,186.1,185.82,186.09,5654.0,184.2186,184.4962,184.2186,184.4863,5654.0
2024-08-27 13:30:00,186.1,186.19,186.1,186.14,6104.0,184.4962,184.5854,184.4962,184.5359,6104.0
2024-08-27 13:35:00,186.16,186.17,186.05,186.07,1853.0,184.5557,184.5656,184.4466,184.4665,1853.0
2024-08-27 13:40:00,186.06,186.15,185.97,186.05,4848.0,184.4565,184.5458,184.3673,184.4466,4848.0
2024-08-27 13:45:00,186.04,186.09,185.99,186.06,3714.0,184.4367,184.4863,184.3871,184.4565,3714.0
2024-08-27 13:50:00,186.09,186.16,186.09,186.13,2632.0,184.4863,184.5557,184.4863,184.5259,2632.0
2024-08-27 13:55:00,186.1,186.13,186.06,186.08,3906.0,184.4962,184.5259,184.4565,184.4764,3906.0
2024-08-27 14:00:00,186.08,186.15,186.08,186.12,5225.0,184.4764,184.5458,184.4764,184.516,5225.0
2024-08-27 14:05:00,186.14,186.15,186.03,186.03,3267.0,184.5359,184.5458,184.4268,184.4268,3267.0
2024-08-27 14:10:00,186.04,186.06,185.97,186.04,6927.0,184.4367,184.4565,184.3673,184.4367,6927.0
2024-08-27 14:15:00,186.04,186.09,185.92,185.99,10321.0,184.4367,184.4863,184.3178,184.3871,10321.0
2024-08-27 14:20:00,185.97,186.01,185.92,185.94,2776.0,184.3673,184.407,184.3178,184.3376,2776.0
2024-08-27 14:25:00,185.93,186.03,185.93,185.98,3973.0,184.3277,184.4268,184.3277,184.3772,3973.0
2024-08-27 14:30:00,185.97,186.02,185.94,185.99,6977.0,184.3673,184.4169,184.3376,184.3871,6977.0
2024-08-27 14:35:00,186.01,186.07,185.98,186.0,4345.0,184.407,184.4665,184.3772,184.3971,4345.0
2024-08-27 14:40:00,186.01,186.07,185.98,186.07,15198.0,184.407,184.4665,184.3772,184.4665,15198.0
2024-08-27 14:45:00,186.06,186.1,186.05,186.08,5791.0,184.4565,184.4962,184.4466,184.4764,5791.0
2024-08-27 14:50:00,186.05,186.17,185.97,186.12,6422.0,184.4466,184.5656,184.3673,184.516,6422.0
2024-08-27 14:55:00,186.13,186.15,186.05,186.08,16418.0,184.5259,184.5458,184.4466,184.4764,16418.0
2024-08-27 15:00:00,186.11,186.13,185.94,185.97,8491.0,184.5061,184.5259,184.3376,184.3673,8491.0
2024-08-27 15:05:00,185.97,186.1,185.95,186.08,6839.0,184.3673,184.4962,184.3475,184.4764,6839.0
2024-08-27 15:10:00,186.08,186.13,186.07,186.07,4833.0,184.4764,184.5259,184.4665,184.4665,4833.0
2024-08-27 15:15:00,186.07,186.1,186.01,186.04,6199.0,184.4665,184.4962,184.407,184.4367,6199.0
2024-08-27 15:20:00,186.05,186.08,186.0,186.03,14590.0,184.4466,184.4764,184.3971,184.4268,14590.0
2024-08-27 15:25:00,186.02,186.09,185.98,186.01,15644.0,184.4169,184.4863,184.3772,184.407,15644.0
2024-08-27 15:30:00,185.98,186.02,185.9,185.92,13280.0,184.3772,184.4169,184.2979,184.3178,13280.0
2024-08-27 15:35:00,185.91,185.99,185.9,185.96,9739.0,184.3078,184.3871,184.2979,184.3574,9739.0
2024-08-27 15:40:00,185.96,186.02,185.94,185.99,14572.0,184.3574,184.4169,184.3376,184.3871,14572.0
2024-08-27 15:45:00,185.98,186.08,185.98,186.06,15556.0,184.3772,184.4764,184.3772,184.4565,15556.0
2024-08-27 15:50:00,186.02,186.04,185.79,185.79,38984.0,184.4169,184.4367,184.1889,184.1889,38984.0
2024-08-27 15:55:00,185.8,186.01,185.76,185.87,135794.0,184.1988,184.407,184.1591,184.2682,135794.0
2024-08-28 09:30:00,185.81,186.27,185.54,185.56,58078.0,184.2087,184.6647,183.941,183.9609,58078.0
2024-08-28 09:35:00,185.5,185.51,185.06,185.13,18757.0,183.9014,183.9113,183.4652,183.5346,18757.0
2024-08-28 09:40:00,185.17,185.43,185.07,185.12,19427.0,183.5742,183.832,183.4751,183.5246,19427.0
2024-08-28 09:45:00,185.17,185.31,184.96,185.17,44436.0,183.5742,183.713,183.366,183.5742,44436.0
2024-08-28 09:50:00,185.18,185.3,185.01,185.26,36588.0,183.5841,183.7031,183.4156,183.6634,36588.0
2024-08-28 09:55:00,185.24,185.48,185.24,185.28,22913.0,183.6436,183.8815,183.6436,183.6833,22913.0
2024-08-28 10:00:00,185.29,185.29,185.06,185.15,16010.0,183.6932,183.6932,183.4652,183.5544,16010.0
2024-08-28 10:05:00,185.13,185.15,184.87,185.05,28992.0,183.5346,183.5544,183.2768,183.4552,28992.0
2024-08-28 10:10:00,185.03,185.1,184.97,185.06,14676.0,183.4354,183.5048,183.3759,183.4652,14676.0
2024-08-28 10:15:00,185.06,185.32,185.06,185.27,30360.0,183.4652,183.7229,183.4652,183.6734,30360.0
2024-08-28 10:20:00,185.25,185.34,185.09,185.17,8523.0,183.6535,183.7428,183.4949,183.5742,8523.0
2024-08-28 10:25:00,185.19,185.32,185.13,185.2,62322.0,183.594,183.7229,183.5346,183.604,62322.0
2024-08-28 10:30:00,185.21,185.28,185.09,185.09,10471.0,183.6139,183.6833,183.4949,183.4949,10471.0
2024-08-28 10:35:00,185.05,185.21,185.02,185.08,13749.0,183.4552,183.6139,183.4255,183.485,13749.0
2024-08-28 10:40:00,185.11,185.12,184.79,184.84,21697.0,183.5147,183.5246,183.1975,183.2471,21697.0
2024-08-28 10:45:00,184.85,184.85,184.53,184.63,25398.0,183.257,183.257,182.9397,183.0389,25398.0
2024-08-28 10:50:00,184.64,184.87,184.6,184.86,7780.0,183.0488,183.2768,183.0091,183.2669,7780.0
2024-08-28 10:55:00,184.85,184.92,184.79,184.85,11667.0,183.257,183.3264,183.1975,183.257,11667.0
2024-08-28 11:00:00,184.8,184.8,184.52,184.62,17031.0,183.2074,183.2074,182.9298,183.029,17031.0
2024-08-28 11:05:00,184.62,184.76,184.59,184.67,13839.0,183.029,183.1677,182.9992,183.0785,13839.0
2024-08-28 11:10:00,184.67,184.67,184.21,184.23,50023.0,183.0785,183.0785,182.6225,182.6423,50023.0
2024-08-28 11:15:00,184.2,184.3,184.02,184.07,38845.0,182.6126,182.7117,182.4341,182.4837,38845.0
2024-08-28 11:20:00,184.07,184.15,184.01,184.01,20256.0,182.4837,182.563,182.4242,182.4242,20256.0
2024-08-28 11:25:00,184.01,184.26,183.96,184.26,29447.0,182.4242,182.6721,182.3746,182.6721,29447.0
2024-08-28 11:30:00,184.24,184.25,184.06,184.14,15605.0,182.6522,182.6621,182.4738,182.5531,15605.0
2024-08-28 11:35:00,184.16,184.34,184.12,184.25,19166.0,182.5729,182.7514,182.5333,182.6621,19166.0
2024-08-28 11:40:00,184.25,184.25,184.07,184.2,11415.0,182.6621,182.6621,182.4837,182.6126,11415.0
2024-08-28 11:45:00,184.2,184.32,184.18,184.21,16756.0,182.6126,182.7315,182.5927,182.6225,16756.0
2024-08-28 11:50:00,184.18,184.29,184.17,184.26,19636.0,182.5927,182.7018,182.5828,182.6721,19636.0
2024-08-28 11:55:00,184.27,184.3,184.12,184.27,16408.0,182.682,182.7117,182.5333,182.682,16408.0
2024-08-28 12:00:00,184.26,184.35,184.19,184.21,11228.0,182.6721,182.7613,182.6027,182.6225,11228.0
2024-08-28 12:05:00,184.21,184.22,183.97,184.05,8538.0,182.6225,182.6324,182.3846,182.4639,8538.0
2024-08-28 12:10:00,184.06,184.08,183.94,184.01,10076.0,182.4738,182.4936,182.3548,182.4242,10076.0
2024-08-28 12:15:00,184.01,184.01,183.72,183.91,17057.0,182.4242,182.4242,182.1367,182.3251,17057.0
2024-08-28 12:20:00,183.91,183.93,183.55,183.66,12418.0,182.3251,182.3449,181.9682,182.0772,12418.0
2024-08-28 12:25:00,183.66,183.8,183.61,183.77,23376.0,182.0772,182.216,182.0277,182.1863,23376.0
2024-08-28 12:30:00,183.74,183.97,183.69,183.84,13988.0,182.1565,182.3846,182.107,182.2557,13988.0
2024-08-28 12:35:00,183.84,183.97,183.82,183.95,12283.0,182.2557,182.3846,182.2358,182.3647,12283.0
2024-08-28 12:40:00,183.94,184.05,183.91,184.03,13229.0,182.3548,182.4639,182.3251,182.444,13229.0
2024-08-28 12:45:00,184.03,184.09,183.99,184.0,8051.0,182.444,182.5035,182.4044,182.4143,8051.0
2024-08-28 12:50:00,184.0,184.3,183.98,184.25,15532.0,182.4143,182.7117,182.3945,182.6621,15532.0
2024-08-28 12:55:00,184.28,184.39,184.28,184.34,6977.0,182.6919,182.8009,182.6919,182.7514,6977.0
2024-08-28 13:00:00,184.35,184.46,184.3,184.36,7132.0,182.7613,182.8703,182.7117,182.7712,7132.0
2024-08-28 13:05:00,184.37,184.43,184.32,184.4,8165.0,182.7811,182.8406,182.7315,182.8109,8165.0
2024-08-28 13:10:00,184.4,184.4,183.97,184.0,15496.0,182.8109,182.8109,182.3846,182.4143,15496.0
2024-08-28 13:15:00,184.02,184.08,183.94,183.99,12740.0,182.4341,182.4936,182.3548,182.4044,12740.0
2024-08-28 13:20:00,183.97,184.02,183.88,183.9,8401.0,182.3846,182.4341,182.2953,182.3152,8401.0
2024-08-28 13:25:00,183.89,183.98,183.88,183.98,8574.0,182.3052,182.3945,182.2953,182.3945,8574.0
2024-08-28 13:30:00,183.98,184.09,183.95,184.01,5399.0,182.3945,182.5035,182.3647,182.4242,5399.0
2024-08-28 13:35:00,184.0,184.03,183.81,183.81,7916.0,182.4143,182.444,182.2259,182.2259,7916.0
2024-08-28 13:40:00,183.81,183.84,183.66,183.7,13342.0,182.2259,182.2557,182.0772,182.1169,13342.0
2024-08-28 13:45:00,183.72,183.74,183.51,183.55,9834.0,182.1367,182.1565,181.9285,181.9682,9834.0
2024-08-28 13:50:00,183.55,183.58,183.25,183.26,20910.0,181.9682,181.9979,181.6708,181.6807,20910.0
2024-08-28 13:55:00,183.25,183.3,182.73,182.76,26293.0,181.6708,181.7203,181.1552,181.185,26293.0
2024-08-28 14:00:00,182.76,182.8,182.65,182.71,29931.0,181.185,181.2246,181.0759,181.1354,29931.0
2024-08-28 14:05:00,182.7,183.01,182.7,182.98,25798.0,181.1255,181.4328,181.1255,181.4031,25798.0
2024-08-28 14:10:00,182.99,183.03,182.88,182.98,17186.0,181.413,181.4527,181.304,181.4031,17186.0
2024-08-28 14:15:00,182.99,183.06,182.92,183.01,10485.0,181.413,181.4824,181.3436,181.4328,10485.0
2024-08-28 14:20:00,183.02,183.1,182.96,182.96,11923.0,181.4427,181.5221,181.3833,181.3833,11923.0
2024-08-28 14:25:00,182.97,183.05,182.88,182.95,9405.0,181.3932,181.4725,181.304,181.3733,9405.0
2024-08-28 14:30:00,182.96,182.99,182.84,182.94,12631.0,181.3833,181.413,181.2643,181.3634,12631.0
2024-08-28 14:35:00,182.94,183.01,182.88,183.01,18413.0,181.3634,181.4328,181.304,181.4328,18413.0
2024-08-28 14:40:00,183.0,183.09,182.96,183.01,10785.0,181.4229,181.5121,181.3833,181.4328,10785.0
2024-08-28 14:45:00,183.01,183.13,182.99,183.07,6320.0,181.4328,181.5518,181.413,181.4923,6320.0
2024-08-28 14:50:00,183.08,183.64,183.08,183.6,21940.0,181.5022,182.0574,181.5022,182.0177,21940.0
2024-08-28 14:55:00,183.62,183.97,183.6,183.92,18962.0,182.0376,182.3846,182.0177,182.335,18962.0
2024-08-28 15:00:00,183.91,184.14,183.88,184.1,18080.0,182.3251,182.5531,182.2953,182.5134,18080.0
2024-08-28 15:05:00,184.07,184.07,183.67,183.73,13404.0,182.4837,182.4837,182.0871,182.1466,13404.0
2024-08-28 15:10:00,183.74,183.81,183.56,183.64,14369.0,182.1565,182.2259,181.9781,182.0574,14369.0
2024-08-28 15:15:00,183.66,183.81,183.64,183.8,16761.0,182.0772,182.2259,182.0574,182.216,16761.0
2024-08-28 15:20:00,183.82,183.9,183.74,183.86,9147.0,182.2358,182.3152,182.1565,182.2755,9147.0
2024-08-28 15:25:00,183.87,184.1,183.87,184.1,18280.0,182.2854,182.5134,182.2854,182.5134,18280.0
2024-08-28 15:30:00,184.09,184.15,183.99,184.04,20577.0,182.5035,182.563,182.4044,182.454,20577.0
2024-08-28 15:35:00,184.03,184.07,183.82,183.86,39696.0,182.444,182.4837,182.2358,182.2755,39696.0
2024-08-28 15:40:00,183.86,184.05,183.83,184.05,52062.0,182.2755,182.4639,182.2458,182.4639,52062.0
2024-08-28 15:45:00,184.05,184.27,184.0,184.11,47851.0,182.4639,182.682,182.4143,182.5234,47851.0
2024-08-28 15:50:00,184.11,184.44,184.06,184.27,92793.0,182.5234,182.8505,182.4738,182.682,92793.0
2024-08-28 15:55:00,184.26,184.32,184.03,184.08,248683.0,182.6721,182.7315,182.444,182.4936,248683.0
2024-08-29 09:30:00,185.79,186.15,185.72,185.87,80426.0,184.1889,184.5458,184.1195,184.2682,80426.0
2024-08-29 09:35:00,185.84,186.06,185.43,185.51,49000.0,184.2384,184.4565,183.832,183.9113,49000.0
2024-08-29 09:40:00,185.53,185.78,185.33,185.41,23501.0,183.9311,184.179,183.7328,183.8121,23501.0
2024-08-29 09:45:00,185.4,185.7,185.18,185.7,19109.0,183.8022,184.0996,183.5841,184.0996,19109.0
2024-08-29 09:50:00,185.66,185.68,184.95,185.28,21206.0,184.06,184.0798,183.3561,183.6833,21206.0
2024-08-29 09:55:00,185.29,185.75,185.22,185.58,37815.0,183.6932,184.1492,183.6238,183.9807,37815.0
2024-08-29 10:00:00,185.6,185.87,185.6,185.7,25038.0,184.0005,184.2682,184.0005,184.0996,25038.0
2024-08-29 10:05:00,185.7,185.83,185.59,185.62,11108.0,184.0996,184.2285,183.9906,184.0203,11108.0
2024-08-29 10:10:00,185.64,185.79,185.58,185.71,7900.0,184.0402,184.1889,183.9807,184.1096,7900.0
2024-08-29 10:15:00,185.8,185.8,185.3,185.59,25326.0,184.1988,184.1988,183.7031,183.9906,25326.0
2024-08-29 10:20:00,185.61,185.87,185.45,185.81,12101.0,184.0104,184.2682,183.8518,184.2087,12101.0
2024-08-29 10:25:00,185.85,186.02,185.77,185.89,12094.0,184.2484,184.4169,184.169,184.288,12094.0
2024-08-29 10:30:00,185.93,186.06,185.83,185.86,22167.0,184.3277,184.4565,184.2285,184.2583,22167.0
2024-08-29 10:35:00,185.9,186.04,185.82,185.95,29508.0,184.2979,184.4367,184.2186,184.3475,29508.0
2024-08-29 10:40:00,186.07,186.07,185.81,185.93,18646.0,184.4665,184.4665,184.2087,184.3277,18646.0
2024-08-29 10:45:00,185.93,186.07,185.8,185.98,13007.0,184.3277,184.4665,184.1988,184.3772,13007.0
2024-08-29 10:50:00,186.09,186.12,185.93,185.95,12760.0,184.4863,184.516,184.3277,184.3475,12760.0
2024-08-29 10:55:00,185.95,185.96,185.56,185.71,17747.0,184.3475,184.3574,183.9609,184.1096,17747.0
2024-08-29 11:00:00,185.7,185.85,185.63,185.65,11285.0,184.0996,184.2484,184.0303,184.0501,11285.0
2024-08-29 11:05:00,185.66,185.75,185.63,185.71,9126.0,184.06,184.1492,184.0303,184.1096,9126.0
2024-08-29 11:10:00,185.69,185.93,185.68,185.92,11744.0,184.0897,184.3277,184.0798,184.3178,11744.0
2024-08-29 11:15:00,185.93,186.05,185.64,185.67,23038.0,184.3277,184.4466,184.0402,184.0699,23038.0
2024-08-29 11:20:00,185.61,185.71,185.48,185.65,17470.0,184.0104,184.1096,183.8815,184.0501,17470.0
2024-08-29 11:25:00,185.69,185.83,185.68,185.79,5355.0,184.0897,184.2285,184.0798,184.1889,5355.0
2024-08-29 11:30:00,185.78,186.0,185.78,185.95,16071.0,184.179,184.3971,184.179,184.3475,16071.0
2024-08-29 11:35:00,185.95,186.0,185.84,186.0,7154.0,184.3475,184.3971,184.2384,184.3971,7154.0
2024-08-29 11:40:00,185.94,185.96,185.81,185.81,4202.0,184.3376,184.3574,184.2087,184.2087,4202.0
2024-08-29 11:45:00,185.82,186.01,185.82,186.0,4343.0,184.2186,184.407,184.2186,184.3971,4343.0
2024-08-29 11:50:00,185.98,186.11,185.95,186.11,11069.0,184.3772,184.5061,184.3475,184.5061,11069.0
2024-08-29 11:55:00,186.06,186.13,186.01,186.07,10907.0,184.4565,184.5259,184.407,184.4665,10907.0
2024-08-29 12:00:00,186.08,186.21,186.07,186.16,20616.0,184.4764,184.6053,184.4665,184.5557,20616.0
2024-08-29 12:05:00,186.15,186.26,186.13,186.21,21769.0,184.5458,184.6548,184.5259,184.6053,21769.0
2024-08-29 12:10:00,186.17,186.35,186.15,186.32,8539.0,184.5656,184.744,184.5458,184.7143,8539.0
2024-08-29 12:15:00,186.34,186.37,186.1,186.18,9934.0,184.7341,184.7639,184.4962,184.5755,9934.0
2024-08-29 12:20:00,186.2,186.41,186.19,186.41,7792.0,184.5953,184.8035,184.5854,184.8035,7792.0
2024-08-29 12:25:00,186.4,186.41,186.31,186.41,3528.0,184.7936,184.8035,184.7044,184.8035,3528.0
2024-08-29 12:30:00,186.4,186.5,186.4,186.5,4704.0,184.7936,184.8928,184.7936,184.8928,4704.0
2024-08-29 12:35:00,186.5,186.5,186.39,186.44,9761.0,184.8928,184.8928,184.7837,184.8333,9761.0
2024-08-29 12:40:00,186.46,186.53,186.45,186.5,3567.0,184.8531,184.9225,184.8432,184.8928,3567.0
2024-08-29 12:45:00,186.5,186.53,186.31,186.31,5011.0,184.8928,184.9225,184.7044,184.7044,5011.0
2024-08-29 12:50:00,186.31,186.38,186.17,186.24,20479.0,184.7044,184.7738,184.5656,184.635,20479.0
2024-08-29 12:55:00,186.26,186.37,186.2,186.36,11482.0,184.6548,184.7639,184.5953,184.754,11482.0
2024-08-29 13:00:00,186.28,186.28,186.18,186.26,5451.0,184.6746,184.6746,184.5755,184.6548,5451.0
2024-08-29 13:05:00,186.25,186.29,186.09,186.1,10906.0,184.6449,184.6846,184.4863,184.4962,10906.0
2024-08-29 13:10:00,186.12,186.13,185.87,185.98,12124.0,184.516,184.5259,184.2682,184.3772,12124.0
2024-08-29 13:15:00,185.98,186.02,185.92,186.01,5177.0,184.3772,184.4169,184.3178,184.407,5177.0
2024-08-29 13:20:00,186.0,186.09,186.0,186.02,5298.0,184.3971,184.4863,184.3971,184.4169,5298.0
2024-08-29 13:25:00,186.01,186.04,185.92,185.99,7173.0,184.407,184.4367,184.3178,184.3871,7173.0
2024-08-29 13:30:00,186.01,186.09,185.97,186.05,4619.0,184.407,184.4863,184.3673,184.4466,4619.0
2024-08-29 13:35:00,186.05,186.09,185.96,186.0,4812.0,184.4466,184.4863,184.3574,184.3971,4812.0
2024-08-29 13:40:00,185.97,186.22,185.94,186.21,13426.0,184.3673,184.6152,184.3376,184.6053,13426.0
2024-08-29 13:45:00,186.21,186.21,186.04,186.13,12061.0,184.6053,184.6053,184.4367,184.5259,12061.0
2024-08-29 13:50:00,186.13,186.32,186.1,186.3,16781.0,184.5259,184.7143,184.4962,184.6945,16781.0
2024-08-29 13:55:00,186.3,186.5,186.3,186.49,9163.0,184.6945,184.8928,184.6945,184.8828,9163.0
2024-08-29 14:00:00,186.48,186.48,186.11,186.25,15297.0,184.8729,184.8729,184.5061,184.6449,15297.0
2024-08-29 14:05:00,186.25,186.25,186.1,186.13,5010.0,184.6449,184.6449,184.4962,184.5259,5010.0
2024-08-29 14:10:00,186.1,186.11,186.01,186.06,7527.0,184.4962,184.5061,184.407,184.4565,7527.0
2024-08-29 14:15:00,186.04,186.04,185.93,185.94,6752.0,184.4367,184.4367,184.3277,184.3376,6752.0
2024-08-29 14:20:00,185.93,185.95,185.88,185.92,8221.0,184.3277,184.3475,184.2781,184.3178,8221.0
2024-08-29 14:25:00,185.95,185.95,185.29,185.34,29698.0,184.3475,184.3475,183.6932,183.7428,29698.0
2024-08-29 14:30:00,185.29,185.33,185.05,185.15,25799.0,183.6932,183.7328,183.4552,183.5544,25799.0
2024-08-29 14:35:00,185.17,185.21,184.64,184.76,53834.0,183.5742,183.6139,183.0488,183.1677,53834.0
2024-08-29 14:40:00,184.72,184.92,184.44,184.65,33268.0,183.1281,183.3264,182.8505,183.0587,33268.0
2024-08-29 14:45:00,184.64,184.68,184.3,184.66,37586.0,183.0488,183.0884,182.7117,183.0686,37586.0
2024-08-29 14:50:00,184.6,184.64,184.24,184.64,17478.0,183.0091,183.0488,182.6522,183.0488,17478.0
2024-08-29 14:55:00,184.63,184.73,184.43,184.58,14777.0,183.0389,183.138,182.8406,182.9893,14777.0
2024-08-29 15:00:00,184.6,184.65,184.28,184.31,19293.0,183.0091,183.0587,182.6919,182.7216,19293.0
2024-08-29 15:05:00,184.31,184.58,184.31,184.48,31659.0,182.7216,182.9893,182.7216,182.8902,31659.0
2024-08-29 15:10:00,184.48,184.54,184.19,184.29,18280.0,182.8902,182.9496,182.6027,182.7018,18280.0
2024-08-29 15:15:00,184.31,184.76,184.25,184.57,27580.0,182.7216,183.1677,182.6621,182.9794,27580.0
2024-08-29 15:20:00,184.55,184.66,184.42,184.65,13624.0,182.9596,183.0686,182.8307,183.0587,13624.0
2024-08-29 15:25:00,184.65,184.99,184.62,184.78,21960.0,183.0587,183.3958,183.029,183.1876,21960.0
2024-08-29 15:30:00,184.82,184.83,184.64,184.67,23469.0,183.2272,183.2371,183.0488,183.0785,23469.0
2024-08-29 15:35:00,184.64,185.0,184.6,184.8,27122.0,183.0488,183.4057,183.0091,183.2074,27122.0
2024-08-29 15:40:00,184.8,184.83,184.34,184.34,28129.0,183.2074,183.2371,182.7514,182.7514,28129.0
2024-08-29 15:45:00,184.37,184.53,184.3,184.35,30658.0,182.7811,182.9397,182.7117,182.7613,30658.0
2024-08-29 15:50:00,184.33,184.58,184.21,184.21,62098.0,182.7415,182.9893,182.6225,182.6225,62098.0
2024-08-29 15:55:00,184.22,184.43,184.16,184.35,168976.0,182.6324,182.8406,182.5729,182.7613,168976.0
2024-08-30 09:30:00,185.02,185.69,185.02,185.34,60436.0,183.4255,184.0897,183.4255,183.7428,60436.0
2024-08-30 09:35:00,185.33,185.51,185.27,185.4,25343.0,183.7328,183.9113,183.6734,183.8022,25343.0
2024-08-30 09:40:00,185.38,185.58,185.32,185.51,15393.0,183.7824,183.9807,183.7229,183.9113,15393.0
2024-08-30 09:45:00,185.54,185.55,185.09,185.14,19176.0,183.941,183.9509,183.4949,183.5445,19176.0
2024-08-30 09:50:00,185.09,185.49,185.01,185.38,20710.0,183.4949,183.8915,183.4156,183.7824,20710.0
2024-08-30 09:55:00,185.34,185.65,185.26,185.63,9884.0,183.7428,184.0501,183.6634,184.0303,9884.0
2024-08-30 10:00:00,185.68,185.83,185.63,185.66,24864.0,184.0798,184.2285,184.0303,184.06,24864.0
2024-08-30 10:05:00,185.68,185.69,185.46,185.63,19122.0,184.0798,184.0897,183.8617,184.0303,19122.0
2024-08-30 10:10:00,185.65,185.75,185.52,185.56,13963.0,184.0501,184.1492,183.9212,183.9609,13963.0
2024-08-30 10:15:00,185.58,185.68,185.44,185.64,11576.0,183.9807,184.0798,183.8419,184.0402,11576.0
2024-08-30 10:20:00,185.59,185.59,185.28,185.3,11485.0,183.9906,183.9906,183.6833,183.7031,11485.0
2024-08-30 10:25:00,185.36,185.38,185.09,185.3,8055.0,183.7626,183.7824,183.4949,183.7031,8055.0
2024-08-30 10:30:00,185.28,185.46,185.24,185.38,57001.0,183.6833,183.8617,183.6436,183.7824,57001.0
2024-08-30 10:35:00,185.41,185.59,185.41,185.53,11850.0,183.8121,183.9906,183.8121,183.9311,11850.0
2024-08-30 10:40:00,185.56,185.69,185.2,185.21,12791.0,183.9609,184.0897,183.604,183.6139,12791.0
2024-08-30 10:45:00,185.25,185.56,185.08,185.55,5728.0,183.6535,183.9609,183.485,183.9509,5728.0
2024-08-30 10:50:00,185.53,185.55,185.21,185.3,5937.0,183.9311,183.9509,183.6139,183.7031,5937.0
2024-08-30 10:55:00,185.22,185.3,184.87,184.87,17754.0,183.6238,183.7031,183.2768,183.2768,17754.0
2024-08-30 11:00:00,184.83,185.08,184.74,185.04,12389.0,183.2371,183.485,183.1479,183.4453,12389.0
2024-08-30 11:05:00,185.04,185.19,184.98,185.19,6215.0,183.4453,183.594,183.3859,183.594,6215.0
2024-08-30 11:10:00,185.2,185.22,185.1,185.17,11528.0,183.604,183.6238,183.5048,183.5742,11528.0
2024-08-30 11:15:00,185.22,185.26,185.08,185.15,10544.0,183.6238,183.6634,183.485,183.5544,10544.0
2024-08-30 11:20:00,185.13,185.15,184.96,185.15,10371.0,183.5346,183.5544,183.366,183.5544,10371.0
2024-08-30 11:25:00,185.05,185.19,185.0,185.1,6831.0,183.4552,183.594,183.4057,183.5048,6831.0
2024-08-30 11:30:00,185.09,185.15,184.72,185.01,16316.0,183.4949,183.5544,183.1281,183.4156,16316.0
2024-08-30 11:35:00,184.99,185.13,184.94,185.02,13749.0,183.3958,183.5346,183.3462,183.4255,13749.0
2024-08-30 11:40:00,185.03,185.14,185.02,185.09,11997.0,183.4354,183.5445,183.4255,183.4949,11997.0
2024-08-30 11:45:00,185.11,185.23,185.06,185.1,7358.0,183.5147,183.6337,183.4652,183.5048,7358.0
2024-08-30 11:50:00,185.07,185.28,185.04,185.28,9101.0,183.4751,183.6833,183.4453,183.6833,9101.0
2024-08-30 11:55:00,185.27,185.33,185.12,185.24,8008.0,183.6734,183.7328,183.5246,183.6436,8008.0
2024-08-30 12:00:00,185.23,185.23,184.88,185.13,12264.0,183.6337,183.6337,183.2867,183.5346,12264.0
2024-08-30 12:05:00,185.14,185.29,185.14,185.26,7955.0,183.5445,183.6932,183.5445,183.6634,7955.0
2024-08-30 12:10:00,185.25,185.29,185.08,185.11,5243.0,183.6535,183.6932,183.485,183.5147,5243.0
2024-08-30 12:15:00,185.1,185.1,184.91,184.94,5757.0,183.5048,183.5048,183.3165,183.3462,5757.0
2024-08-30 12:20:00,184.97,184.97,184.84,184.9,3130.0,183.3759,183.3759,183.2471,183.3065,3130.0
2024-08-30 12:25:00,184.87,184.9,184.57,184.63,15781.0,183.2768,183.3065,182.9794,183.0389,15781.0
2024-08-30 12:30:00,184.61,184.65,184.4,184.53,10963.0,183.019,183.0587,182.8109,182.9397,10963.0
2024-08-30 12:35:00,184.47,184.47,184.28,184.46,11114.0,182.8802,182.8802,182.6919,182.8703,11114.0
2024-08-30 12:40:00,184.45,184.52,184.39,184.47,5941.0,182.8604,182.9298,182.8009,182.8802,5941.0
2024-08-30 12:45:00,184.43,184.62,184.41,184.58,7257.0,182.8406,183.029,182.8208,182.9893,7257.0
2024-08-30 12:50:00,184.58,184.83,184.58,184.8,9897.0,182.9893,183.2371,182.9893,183.2074,9897.0
2024-08-30 12:55:00,184.81,184.98,184.81,184.92,6756.0,183.2173,183.3859,183.2173,183.3264,6756.0
2024-08-30 13:00:00,184.95,185.2,184.9,185.12,15894.0,183.3561,183.604,183.3065,183.5246,15894.0
2024-08-30 13:05:00,185.12,185.12,184.95,185.0,5073.0,183.5246,183.5246,183.3561,183.4057,5073.0
2024-08-30 13:10:00,185.04,185.09,185.0,185.09,6265.0,183.4453,183.4949,183.4057,183.4949,6265.0
2024-08-30 13:15:00,185.09,185.13,184.88,184.92,6508.0,183.4949,183.5346,183.2867,183.3264,6508.0
2024-08-30 13:20:00,184.96,185.02,184.77,184.82,10689.0,183.366,183.4255,183.1777,183.2272,10689.0
2024-08-30 13:25:00,184.85,184.95,184.83,184.93,1342.0,183.257,183.3561,183.2371,183.3363,1342.0
2024-08-30 13:30:00,184.98,185.22,184.97,185.21,11724.0,183.3859,183.6238,183.3759,183.6139,11724.0
2024-08-30 13:35:00,185.25,185.31,185.19,185.23,7308.0,183.6535,183.713,183.594,183.6337,7308.0
2024-08-30 13:40:00,185.23,185.36,185.23,185.29,8476.0,183.6337,183.7626,183.6337,183.6932,8476.0
2024-08-30 13:45:00,185.28,185.4,185.22,185.35,13366.0,183.6833,183.8022,183.6238,183.7527,13366.0
2024-08-30 13:50:00,185.32,185.45,185.31,185.44,7783.0,183.7229,183.8518,183.713,183.8419,7783.0
2024-08-30 13:55:00,185.46,185.46,185.22,185.32,23537.0,183.8617,183.8617,183.6238,183.7229,23537.0
2024-08-30 14:00:00,185.33,185.43,185.27,185.31,15086.0,183.7328,183.832,183.6734,183.713,15086.0
2024-08-30 14:05:00,185.33,185.48,185.3,185.48,28170.0,183.7328,183.8815,183.7031,183.8815,28170.0
2024-08-30 14:10:00,185.47,185.61,185.44,185.6,13768.0,183.8716,184.0104,183.8419,184.0005,13768.0
2024-08-30 14:15:00,185.61,185.64,185.57,185.61,10821.0,184.0104,184.0402,183.9708,184.0104,10821.0
2024-08-30 14:20:00,185.6,185.66,185.51,185.51,15687.0,184.0005,184.06,183.9113,183.9113,15687.0
2024-08-30 14:25:00,185.51,185.63,185.47,185.51,47665.0,183.9113,184.0303,183.8716,183.9113,47665.0
2024-08-30 14:30:00,185.52,185.61,185.49,185.57,10728.0,183.9212,184.0104,183.8915,183.9708,10728.0
2024-08-30 14:35:00,185.61,185.74,185.6,185.7,10909.0,184.0104,184.1393,184.0005,184.0996,10909.0
2024-08-30 14:40:00,185.71,185.82,185.68,185.69,9908.0,184.1096,184.2186,184.0798,184.0897,9908.0
2024-08-30 14:45:00,185.73,185.78,185.67,185.78,9310.0,184.1294,184.179,184.0699,184.179,9310.0
2024-08-30 14:50:00,185.8,185.98,185.78,185.86,9007.0,184.1988,184.3772,184.179,184.2583,9007.0
2024-08-30 14:55:00,185.82,185.82,185.75,185.82,8331.0,184.2186,184.2186,184.1492,184.2186,8331.0
2024-08-30 15:00:00,185.81,185.89,185.78,185.83,6167.0,184.2087,184.288,184.179,184.2285,6167.0
2024-08-30 15:05:00,185.84,185.99,185.84,185.94,9376.0,184.2384,184.3871,184.2384,184.3376,9376.0
2024-08-30 15:10:00,185.93,185.99,185.73,185.87,13083.0,184.3277,184.3871,184.1294,184.2682,13083.0
2024-08-30 15:15:00,185.86,186.01,185.84,186.01,13366.0,184.2583,184.407,184.2384,184.407,13366.0
2024-08-30 15:20:00,186.03,186.33,186.01,186.3,10411.0,184.4268,184.7242,184.407,184.6945,10411.0
2024-08-30 15:25:00,186.29,186.47,186.26,186.42,21698.0,184.6846,184.863,184.6548,184.8134,21698.0
2024-08-30 15:30:00,186.43,186.5,186.22,186.27,27104.0,184.8234,184.8928,184.6152,184.6647,27104.0
2024-08-30 15:35:00,186.28,186.42,186.26,186.41,15283.0,184.6746,184.8134,184.6548,184.8035,15283.0
2024-08-30 15:40:00,186.4,186.5,186.29,186.3,24801.0,184.7936,184.8928,184.6846,184.6945,24801.0
2024-08-30 15:45:00,186.3,186.48,186.29,186.48,27383.0,184.6945,184.8729,184.6846,184.8729,27383.0
2024-08-30 15:50:00,186.48,187.12,186.48,186.99,167736.0,184.8729,185.5074,184.8729,185.3785,167736.0
2024-08-30 15:55:00,186.99,187.29,186.98,187.07,260322.0,185.3785,185.6759,185.3686,185.4578,260322.0
2024-09-03 09:30:00,186.82,187.3,186.58,187.3,232554.0,185.21,185.6859,184.9721,185.6859,232554.0
2024-09-03 09:35:00,187.28,187.44,187.19,187.42,105366.0,185.666,185.8247,185.5768,185.8048,105366.0
2024-09-03 09:40:00,187.4,187.46,186.79,186.85,66640.0,185.785,185.8445,185.1803,185.2397,66640.0
2024-09-03 09:45:00,186.83,186.91,186.49,186.52,28173.0,185.2199,185.2992,184.8828,184.9126,28173.0
2024-09-03 09:50:00,186.5,186.62,186.16,186.26,51161.0,184.8928,185.0117,184.5557,184.6548,51161.0
2024-09-03 09:55:00,186.22,186.67,186.16,186.64,26801.0,184.6152,185.0613,184.5557,185.0315,26801.0
2024-09-03 10:00:00,186.62,186.62,185.83,185.93,42578.0,185.0117,185.0117,184.2285,184.3277,42578.0
2024-09-03 10:05:00,185.91,186.2,185.88,186.2,23216.0,184.3078,184.5953,184.2781,184.5953,23216.0
2024-09-03 10:10:00,186.16,186.26,185.94,186.02,20584.0,184.5557,184.6548,184.3376,184.4169,20584.0
2024-09-03 10:15:00,186.02,186.36,185.94,186.31,16562.0,184.4169,184.754,184.3376,184.7044,16562.0
2024-09-03 10:20:00,186.3,186.62,186.23,186.56,17546.0,184.6945,185.0117,184.6251,184.9522,17546.0
2024-09-03 10:25:00,186.54,186.64,186.36,186.48,20111.0,184.9324,185.0315,184.754,184.8729,20111.0
2024-09-03 10:30:00,186.48,186.48,186.12,186.22,22510.0,184.8729,184.8729,184.516,184.6152,22510.0
2024-09-03 10:35:00,186.22,186.4,186.15,186.25,16278.0,184.6152,184.7936,184.5458,184.6449,16278.0
2024-09-03 10:40:00,186.25,186.38,186.15,186.23,18131.0,184.6449,184.7738,184.5458,184.6251,18131.0
2024-09-03 10:45:00,186.23,186.23,185.92,185.93,23965.0,184.6251,184.6251,184.3178,184.3277,23965.0
2024-09-03 10:50:00,185.92,185.98,185.76,185.82,22485.0,184.3178,184.3772,184.1591,184.2186,22485.0
2024-09-03 10:55:00,185.8,185.96,185.77,185.86,15372.0,184.1988,184.3574,184.169,184.2583,15372.0
2024-09-03 11:00:00,185.86,186.14,185.78,186.12,48519.0,184.2583,184.5359,184.179,184.516,48519.0
2024-09-03 11:05:00,186.11,186.38,186.04,186.04,15169.0,184.5061,184.7738,184.4367,184.4367,15169.0
2024-09-03 11:10:00,186.04,186.2,186.0,186.01,13552.0,184.4367,184.5953,184.3971,184.407,13552.0
2024-09-03 11:15:00,186.0,186.14,185.85,185.9,15763.0,184.3971,184.5359,184.2484,184.2979,15763.0
2024-09-03 11:20:00,185.89,186.0,185.86,185.97,10185.0,184.288,184.3971,184.2583,184.3673,10185.0
2024-09-03 11:25:00,185.93,186.06,185.9,185.94,17472.0,184.3277,184.4565,184.2979,184.3376,17472.0
2024-09-03 11:30:00,185.94,186.14,185.82,186.09,15705.0,184.3376,184.5359,184.2186,184.4863,15705.0
2024-09-03 11:35:00,186.1,186.3,186.06,186.11,43928.0,184.4962,184.6945,184.4565,184.5061,43928.0
2024-09-03 11:40:00,186.12,186.12,185.75,185.83,18891.0,184.516,184.516,184.1492,184.2285,18891.0
2024-09-03 11:45:00,185.83,186.01,185.8,185.82,38096.0,184.2285,184.407,184.1988,184.2186,38096.0
2024-09-03 11:50:00,185.82,185.88,185.71,185.86,16427.0,184.2186,184.2781,184.1096,184.2583,16427.0
2024-09-03 11:55:00,185.87,185.91,185.64,185.79,24426.0,184.2682,184.3078,184.0402,184.1889,24426.0
2024-09-03 12:00:00,185.79,185.95,185.78,185.87,22690.0,184.1889,184.3475,184.179,184.2682,22690.0
2024-09-03 12:05:00,185.86,185.93,185.65,185.7,34100.0,184.2583,184.3277,184.0501,184.0996,34100.0
2024-09-03 12:10:00,185.69,185.83,185.53,185.83,35430.0,184.0897,184.2285,183.9311,184.2285,35430.0
2024-09-03 12:15:00,185.8,186.06,185.79,185.94,34215.0,184.1988,184.4565,184.1889,184.3376,34215.0
2024-09-03 12:20:00,185.95,186.0,185.78,185.79,37503.0,184.3475,184.3971,184.179,184.1889,37503.0
2024-09-03 12:25:00,185.78,185.89,185.7,185.89,32078.0,184.179,184.288,184.0996,184.288,32078.0
2024-09-03 12:30:00,185.85,185.85,185.69,185.69,14752.0,184.2484,184.2484,184.0897,184.0897,14752.0
2024-09-03 12:35:00,185.7,185.79,185.59,185.69,97495.0,184.0996,184.1889,183.9906,184.0897,97495.0
2024-09-03 12:40:00,185.69,185.7,185.45,185.55,18059.0,184.0897,184.0996,183.8518,183.9509,18059.0
2024-09-03 12:45:00,185.57,185.58,185.41,185.56,23962.0,183.9708,183.9807,183.8121,183.9609,23962.0
2024-09-03 12:50:00,185.55,185.66,185.52,185.59,19537.0,183.9509,184.06,183.9212,183.9906,19537.0
2024-09-03 12:55:00,185.62,185.63,185.52,185.56,24975.0,184.0203,184.0303,183.9212,183.9609,24975.0
2024-09-03 13:00:00,185.54,185.57,185.4,185.46,20348.0,183.941,183.9708,183.8022,183.8617,20348.0
2024-09-03 13:05:00,185.45,185.64,185.45,185.6,42539.0,183.8518,184.0402,183.8518,184.0005,42539.0
2024-09-03 13:10:00,185.61,185.61,185.37,185.42,20833.0,184.0104,184.0104,183.7725,183.8221,20833.0
2024-09-03 13:15:00,185.41,185.6,185.4,185.6,19065.0,183.8121,184.0005,183.8022,184.0005,19065.0
2024-09-03 13:20:00,185.6,185.93,185.57,185.93,23146.0,184.0005,184.3277,183.9708,184.3277,23146.0
2024-09-03 13:25:00,185.91,185.94,185.83,185.86,14526.0,184.3078,184.3376,184.2285,184.2583,14526.0
2024-09-03 13:30:00,185.83,185.89,185.5,185.5,26473.0,184.2285,184.288,183.9014,183.9014,26473.0
2024-09-03 13:35:00,185.54,185.81,185.52,185.78,40128.0,183.941,184.2087,183.9212,184.179,40128.0
2024-09-03 13:40:00,185.75,185.77,185.49,185.56,20740.0,184.1492,184.169,183.8915,183.9609,20740.0
2024-09-03 13:45:00,185.57,185.67,185.54,185.6,34299.0,183.9708,184.0699,183.941,184.0005,34299.0
2024-09-03 13:50:00,185.62,185.68,185.57,185.6,15891.0,184.0203,184.0798,183.9708,184.0005,15891.0
2024-09-03 13:55:00,185.59,185.65,185.34,185.36,31402.0,183.9906,184.0501,183.7428,183.7626,31402.0
2024-09-03 14:00:00,185.36,185.39,185.01,185.08,52240.0,183.7626,183.7923,183.4156,183.485,52240.0
2024-09-03 14:05:00,185.08,185.17,185.01,185.02,30402.0,183.485,183.5742,183.4156,183.4255,30402.0
2024-09-03 14:10:00,185.0,185.08,184.98,185.0,27358.0,183.4057,183.485,183.3859,183.4057,27358.0
2024-09-03 14:15:00,184.98,185.07,184.9,184.95,29947.0,183.3859,183.4751,183.3065,183.3561,29947.0
2024-09-03 14:20:00,184.96,185.09,184.96,185.06,25329.0,183.366,183.4949,183.366,183.4652,25329.0
2024-09-03 14:25:00,185.06,185.24,185.05,185.06,27311.0,183.4652,183.6436,183.4552,183.4652,27311.0
2024-09-03 14:30:00,185.04,185.29,184.98,185.22,44479.0,183.4453,183.6932,183.3859,183.6238,44479.0
2024-09-03 14:35:00,185.24,185.27,184.99,184.99,22790.0,183.6436,183.6734,183.3958,183.3958,22790.0
2024-09-03 14:40:00,184.99,185.03,184.82,184.89,13437.0,183.3958,183.4354,183.2272,183.2966,13437.0
2024-09-03 14:45:00,184.86,184.91,184.79,184.8,14597.0,183.2669,183.3165,183.1975,183.2074,14597.0
2024-09-03 14:50:00,184.8,184.89,184.77,184.78,24516.0,183.2074,183.2966,183.1777,183.1876,24516.0
2024-09-03 14:55:00,184.8,184.84,184.67,184.69,23969.0,183.2074,183.2471,183.0785,183.0984,23969.0
2024-09-03 15:00:00,184.68,184.81,184.67,184.74,21110.0,183.0884,183.2173,183.0785,183.1479,21110.0
2024-09-03 15:05:00,184.74,184.88,184.7,184.7,28525.0,183.1479,183.2867,183.1083,183.1083,28525.0
2024-09-03 15:10:00,184.7,184.92,184.69,184.83,70815.0,183.1083,183.3264,183.0984,183.2371,70815.0
2024-09-03 15:15:00,184.84,184.87,184.77,184.83,40797.0,183.2471,183.2768,183.1777,183.2371,40797.0
2024-09-03 15:20:00,184.82,184.96,184.81,184.94,34327.0,183.2272,183.366,183.2173,183.3462,34327.0
2024-09-03 15:25:00,184.94,184.94,184.72,184.79,41314.0,183.3462,183.3462,183.1281,183.1975,41314.0
2024-09-03 15:30:00,184.8,184.87,184.58,184.58,46544.0,183.2074,183.2768,182.9893,182.9893,46544.0
2024-09-03 15:35:00,184.58,184.58,184.09,184.14,67584.0,182.9893,182.9893,182.5035,182.5531,67584.0
2024-09-03 15:40:00,184.14,184.28,183.88,184.2,78572.0,182.5531,182.6919,182.2953,182.6126,78572.0
2024-09-03 15:45:00,184.18,184.21,183.7,184.16,114935.0,182.5927,182.6225,182.1169,182.5729,114935.0
2024-09-03 15:50:00,184.17,184.35,183.99,184.26,153424.0,182.5828,182.7613,182.4044,182.6721,153424.0
2024-09-03 15:55:00,184.25,184.62,184.22,184.6,456122.0,182.6621,183.029,182.6324,183.0091,456122.0
2024-09-04 09:30:00,183.79,184.25,183.79,184.25,57329.0,182.2061,182.6621,182.2061,182.6621,57329.0
2024-09-04 09:35:00,184.32,184.53,184.16,184.45,44323.0,182.7315,182.9397,182.5729,182.8604,44323.0
2024-09-04 09:40:00,184.45,184.8,184.41,184.47,25863.0,182.8604,183.2074,182.8208,182.8802,25863.0
2024-09-04 09:45:00,184.46,184.54,184.19,184.49,30719.0,182.8703,182.9496,182.6027,182.9001,30719.0
2024-09-04 09:50:00,184.47,185.04,184.39,185.04,29835.0,182.8802,183.4453,182.8009,183.4453,29835.0
2024-09-04 09:55:00,185.03,185.2,184.87,185.18,17576.0,183.4354,183.604,183.2768,183.5841,17576.0
2024-09-04 10:00:00,185.17,185.17,184.2,184.73,127797.0,183.5742,183.5742,182.6126,183.138,127797.0
2024-09-04 10:05:00,184.7,185.13,184.5,185.05,18494.0,183.1083,183.5346,182.91,183.4552,18494.0
2024-09-04 10:10:00,185.04,185.21,184.74,184.87,25326.0,183.4453,183.6139,183.1479,183.2768,25326.0
2024-09-04 10:15:00,184.9,185.19,184.69,184.99,23570.0,183.3065,183.594,183.0984,183.3958,23570.0
2024-09-04 10:20:00,184.95,185.35,184.85,185.27,48604.0,183.3561,183.7527,183.257,183.6734,48604.0
2024-09-04 10:25:00,185.29,185.57,185.16,185.57,43780.0,183.6932,183.9708,183.5643,183.9708,43780.0
2024-09-04 10:30:00,185.54,185.8,185.37,185.59,19577.0,183.941,184.1988,183.7725,183.9906,19577.0
2024-09-04 10:35:00,185.61,185.7,185.49,185.55,35904.0,184.0104,184.0996,183.8915,183.9509,35904.0
2024-09-04 10:40:00,185.52,185.75,185.47,185.73,17446.0,183.9212,184.1492,183.8716,184.1294,17446.0
2024-09-04 10:45:00,185.73,185.77,185.24,185.37,11785.0,184.1294,184.169,183.6436,183.7725,11785.0
2024-09-04 10:50:00,185.38,185.53,185.36,185.46,12867.0,183.7824,183.9311,183.7626,183.8617,12867.0
2024-09-04 10:55:00,185.48,185.77,185.48,185.75,13022.0,183.8815,184.169,183.8815,184.1492,13022.0
2024-09-04 11:00:00,185.77,185.87,185.69,185.81,16315.0,184.169,184.2682,184.0897,184.2087,16315.0
2024-09-04 11:05:00,185.81,185.81,185.51,185.51,20549.0,184.2087,184.2087,183.9113,183.9113,20549.0
2024-09-04 11:10:00,185.49,185.59,185.37,185.4,25753.0,183.8915,183.9906,183.7725,183.8022,25753.0
2024-09-04 11:15:00,185.4,185.62,185.25,185.54,28558.0,183.8022,184.0203,183.6535,183.941,28558.0
2024-09-04 11:20:00,185.54,185.59,185.31,185.47,66673.0,183.941,183.9906,183.713,183.8716,66673.0
2024-09-04 11:25:00,185.47,185.55,185.21,185.21,73161.0,183.8716,183.9509,183.6139,183.6139,73161.0
2024-09-04 11:30:00,185.22,185.27,184.98,185.16,33725.0,183.6238,183.6734,183.3859,183.5643,33725.0
2024-09-04 11:35:00,185.15,185.22,184.98,185.05,41866.0,183.5544,183.6238,183.3859,183.4552,41866.0
2024-09-04 11:40:00,185.03,185.07,184.86,184.99,40240.0,183.4354,183.4751,183.2669,183.3958,40240.0
2024-09-04 11:45:00,185.02,185.14,184.97,184.97,29860.0,183.4255,183.5445,183.3759,183.3759,29860.0
2024-09-04 11:50:00,184.96,185.17,184.95,185.12,28189.0,183.366,183.5742,183.3561,183.5246,28189.0
2024-09-04 11:55:00,185.12,185.12,184.84,185.02,27452.0,183.5246,183.5246,183.2471,183.4255,27452.0
2024-09-04 12:00:00,185.02,185.12,184.91,184.93,27396.0,183.4255,183.5246,183.3165,183.3363,27396.0
2024-09-04 12:05:00,184.88,185.14,184.87,185.1,17165.0,183.2867,183.5445,183.2768,183.5048,17165.0
2024-09-04 12:10:00,185.12,185.18,184.88,184.92,29167.0,183.5246,183.5841,183.2867,183.3264,29167.0
2024-09-04 12:15:00,184.89,185.14,184.89,185.01,20148.0,183.2966,183.5445,183.2966,183.4156,20148.0
2024-09-04 12:20:00,184.96,185.23,184.93,185.22,28328.0,183.366,183.6337,183.3363,183.6238,28328.0
2024-09-04 12:25:00,185.2,185.33,185.18,185.29,15986.0,183.604,183.7328,183.5841,183.6932,15986.0
2024-09-04 12:30:00,185.28,185.58,185.28,185.58,18218.0,183.6833,183.9807,183.6833,183.9807,18218.0
2024-09-04 12:35:00,185.58,185.59,185.49,185.5,15645.0,183.9807,183.9906,183.8915,183.9014,15645.0
2024-09-04 12:40:00,185.47,185.51,185.14,185.15,22011.0,183.8716,183.9113,183.5445,183.5544,22011.0
2024-09-04 12:45:00,185.14,185.35,185.08,185.24,20235.0,183.5445,183.7527,183.485,183.6436,20235.0
2024-09-04 12:50:00,185.24,185.43,185.17,185.38,17517.0,183.6436,183.832,183.5742,183.7824,17517.0
2024-09-04 12:55:00,185.38,185.4,185.22,185.31,24207.0,183.7824,183.8022,183.6238,183.713,24207.0
2024-09-04 13:00:00,185.27,185.28,184.99,185.02,26309.0,183.6734,183.6833,183.3958,183.4255,26309.0
2024-09-04 13:05:00,185.0,185.21,185.0,185.12,26998.0,183.4057,183.6139,183.4057,183.5246,26998.0
2024-09-04 13:10:00,185.11,185.15,184.91,184.97,26598.0,183.5147,183.5544,183.3165,183.3759,26598.0
2024-09-04 13:15:00,184.96,185.02,184.85,184.95,26317.0,183.366,183.4255,183.257,183.3561,26317.0
2024-09-04 13:20:00,184.93,185.05,184.83,184.87,24444.0,183.3363,183.4552,183.2371,183.2768,24444.0
2024-09-04 13:25:00,184.88,184.96,184.82,184.89,36535.0,183.2867,183.366,183.2272,183.2966,36535.0
2024-09-04 13:30:00,184.88,184.91,184.78,184.86,49698.0,183.2867,183.3165,183.1876,183.2669,49698.0
2024-09-04 13:35:00,184.84,184.93,184.76,184.85,28658.0,183.2471,183.3363,183.1677,183.257,28658.0
2024-09-04 13:40:00,184.85,184.89,184.63,184.65,23113.0,183.257,183.2966,183.0389,183.0587,23113.0
2024-09-04 13:45:00,184.67,184.86,184.66,184.71,27319.0,183.0785,183.2669,183.0686,183.1182,27319.0
2024-09-04 13:50:00,184.72,184.77,184.6,184.7,21532.0,183.1281,183.1777,183.0091,183.1083,21532.0
2024-09-04 13:55:00,184.7,184.76,184.64,184.7,24778.0,183.1083,183.1677,183.0488,183.1083,24778.0
2024-09-04 14:00:00,184.71,184.73,184.61,184.64,29142.0,183.1182,183.138,183.019,183.0488,29142.0
2024-09-04 14:05:00,184.63,184.82,184.57,184.74,41707.0,183.0389,183.2272,182.9794,183.1479,41707.0
2024-09-04 14:10:00,184.74,184.92,184.73,184.91,32308.0,183.1479,183.3264,183.138,183.3165,32308.0
2024-09-04 14:15:00,184.9,185.0,184.71,184.73,33943.0,183.3065,183.4057,183.1182,183.138,33943.0
2024-09-04 14:20:00,184.74,184.83,184.65,184.78,35673.0,183.1479,183.2371,183.0587,183.1876,35673.0
2024-09-04 14:25:00,184.79,184.96,184.77,184.88,24533.0,183.1975,183.366,183.1777,183.2867,24533.0
2024-09-04 14:30:00,184.88,185.03,184.76,184.76,29016.0,183.2867,183.4354,183.1677,183.1677,29016.0
2024-09-04 14:35:00,184.76,184.77,184.44,184.48,41011.0,183.1677,183.1777,182.8505,182.8902,41011.0
2024-09-04 14:40:00,184.49,184.59,184.45,184.45,23067.0,182.9001,182.9992,182.8604,182.8604,23067.0
2024-09-04 14:45:00,184.45,184.6,184.37,184.5,31551.0,182.8604,183.0091,182.7811,182.91,31551.0
2024-09-04 14:50:00,184.52,184.56,184.31,184.5,45109.0,182.9298,182.9695,182.7216,182.91,45109.0
2024-09-04 14:55:00,184.49,184.56,184.25,184.26,58449.0,182.9001,182.9695,182.6621,182.6721,58449.0
2024-09-04 15:00:00,184.27,184.3,184.13,184.2,50816.0,182.682,182.7117,182.5432,182.6126,50816.0
2024-09-04 15:05:00,184.21,184.24,184.07,184.12,38212.0,182.6225,182.6522,182.4837,182.5333,38212.0
2024-09-04 15:10:00,184.11,184.27,184.07,184.13,58750.0,182.5234,182.682,182.4837,182.5432,58750.0
2024-09-04 15:15:00,184.14,184.22,184.13,184.15,56375.0,182.5531,182.6324,182.5432,182.563,56375.0
2024-09-04 15:20:00,184.15,184.44,184.15,184.44,68500.0,182.563,182.8505,182.563,182.8505,68500.0
2024-09-04 15:25:00,184.42,184.6,184.34,184.58,49529.0,182.8307,183.0091,182.7514,182.9893,49529.0
2024-09-04 15:30:00,184.58,184.59,184.32,184.4,37464.0,182.9893,182.9992,182.7315,182.8109,37464.0
2024-09-04 15:35:00,184.4,184.6,184.32,184.59,33630.0,182.8109,183.0091,182.7315,182.9992,33630.0
2024-09-04 15:40:00,184.58,184.92,184.57,184.87,44600.0,182.9893,183.3264,182.9794,183.2768,44600.0
2024-09-04 15:45:00,184.84,185.04,184.78,184.99,61206.0,183.2471,183.4453,183.1876,183.3958,61206.0
2024-09-04 15:50:00,185.0,185.24,184.88,185.0,91717.0,183.4057,183.6436,183.2867,183.4057,91717.0
2024-09-04 15:55:00,184.99,185.32,184.92,185.06,373564.0,183.3958,183.7229,183.3264,183.4652,373564.0
2024-09-05 09:30:00,185.9,186.47,185.9,186.01,66727.0,184.2979,184.863,184.2979,184.407,66727.0
2024-09-05 09:35:00,185.98,186.86,185.98,186.71,64875.0,184.3772,185.2497,184.3772,185.1009,64875.0
2024-09-05 09:40:00,186.75,187.03,186.73,186.73,53024.0,185.1406,185.4182,185.1208,185.1208,53024.0
2024-09-05 09:45:00,186.83,187.08,186.72,186.85,26748.0,185.2199,185.4678,185.1109,185.2397,26748.0
2024-09-05 09:50:00,186.88,187.15,186.76,187.08,47494.0,185.2695,185.5372,185.1505,185.4678,47494.0
2024-09-05 09:55:00,187.05,187.17,186.83,186.94,36824.0,185.438,185.557,185.2199,185.329,36824.0
2024-09-05 10:00:00,187.05,188.07,187.03,187.91,50238.0,185.438,186.4492,185.4182,186.2906,50238.0
2024-09-05 10:05:00,187.9,188.25,187.78,187.83,55269.0,186.2807,186.6277,186.1617,186.2113,55269.0
2024-09-05 10:10:00,187.89,187.89,187.4,187.51,91410.0,186.2708,186.2708,185.785,185.894,91410.0
2024-09-05 10:15:00,187.44,187.74,187.34,187.66,22307.0,185.8247,186.1221,185.7255,186.0428,22307.0
2024-09-05 10:20:00,187.72,188.36,187.67,188.3,32321.0,186.1022,186.7367,186.0527,186.6772,32321.0
2024-09-05 10:25:00,188.33,188.41,188.02,188.08,27271.0,186.707,186.7863,186.3997,186.4591,27271.0
2024-09-05 10:30:00,188.14,188.41,188.06,188.19,17660.0,186.5186,186.7863,186.4393,186.5682,17660.0
2024-09-05 10:35:00,188.17,188.29,188.09,188.18,19175.0,186.5484,186.6673,186.4691,186.5583,19175.0
2024-09-05 10:40:00,188.15,188.15,187.88,187.89,14137.0,186.5285,186.5285,186.2609,186.2708,14137.0
2024-09-05 10:45:00,187.91,187.95,187.39,187.47,25012.0,186.2906,186.3303,185.7751,185.8544,25012.0
2024-09-05 10:50:00,187.46,187.47,187.25,187.44,18333.0,185.8445,185.8544,185.6363,185.8247,18333.0
2024-09-05 10:55:00,187.43,187.54,187.12,187.12,21604.0,185.8147,185.9238,185.5074,185.5074,21604.0
2024-09-05 11:00:00,187.16,187.19,186.73,186.94,18890.0,185.5471,185.5768,185.1208,185.329,18890.0
2024-09-05 11:05:00,186.91,187.11,186.87,187.0,19087.0,185.2992,185.4975,185.2596,185.3884,19087.0
2024-09-05 11:10:00,187.04,187.08,186.5,186.6,19817.0,185.4281,185.4678,184.8928,184.9919,19817.0
2024-09-05 11:15:00,186.58,186.85,186.51,186.73,13986.0,184.9721,185.2397,184.9027,185.1208,13986.0
2024-09-05 11:20:00,186.77,186.82,186.44,186.53,21717.0,185.1604,185.21,184.8333,184.9225,21717.0
2024-09-05 11:25:00,186.53,186.56,186.21,186.25,32400.0,184.9225,184.9522,184.6053,184.6449,32400.0
2024-09-05 11:30:00,186.21,186.35,185.94,186.07,22191.0,184.6053,184.744,184.3376,184.4665,22191.0
2024-09-05 11:35:00,186.04,186.42,186.04,186.29,15011.0,184.4367,184.8134,184.4367,184.6846,15011.0
2024-09-05 11:40:00,186.34,186.42,186.09,186.14,9490.0,184.7341,184.8134,184.4863,184.5359,9490.0
2024-09-05 11:45:00,186.21,186.24,185.97,186.0,14518.0,184.6053,184.635,184.3673,184.3971,14518.0
2024-09-05 11:50:00,185.97,186.1,185.84,185.96,18269.0,184.3673,184.4962,184.2384,184.3574,18269.0
2024-09-05 11:55:00,185.94,186.0,185.72,185.79,9487.0,184.3376,184.3971,184.1195,184.1889,9487.0
2024-09-05 12:00:00,185.82,186.27,185.8,186.14,25501.0,184.2186,184.6647,184.1988,184.5359,25501.0
2024-09-05 12:05:00,186.13,186.34,186.1,186.3,19615.0,184.5259,184.7341,184.4962,184.6945,19615.0
2024-09-05 12:10:00,186.25,186.28,186.0,186.06,6712.0,184.6449,184.6746,184.3971,184.4565,6712.0
2024-09-05 12:15:00,186.07,186.16,185.96,186.11,8558.0,184.4665,184.5557,184.3574,184.5061,8558.0
2024-09-05 12:20:00,186.07,186.35,186.07,186.3,8662.0,184.4665,184.744,184.4665,184.6945,8662.0
2024-09-05 12:25:00,186.29,186.49,186.29,186.49,3959.0,184.6846,184.8828,184.6846,184.8828,3959.0
2024-09-05 12:30:00,186.48,186.52,186.41,186.5,10278.0,184.8729,184.9126,184.8035,184.8928,10278.0
2024-09-05 12:35:00,186.5,186.59,186.47,186.54,8507.0,184.8928,184.982,184.863,184.9324,8507.0
2024-09-05 12:40:00,186.54,186.73,186.52,186.67,10036.0,184.9324,185.1208,184.9126,185.0613,10036.0
2024-09-05 12:45:00,186.68,186.69,186.48,186.48,13392.0,185.0712,185.0811,184.8729,184.8729,13392.0
2024-09-05 12:50:00,186.43,186.5,186.32,186.38,10733.0,184.8234,184.8928,184.7143,184.7738,10733.0
2024-09-05 12:55:00,186.38,186.66,186.37,186.51,12556.0,184.7738,185.0514,184.7639,184.9027,12556.0
2024-09-05 13:00:00,186.52,186.56,186.45,186.52,11258.0,184.9126,184.9522,184.8432,184.9126,11258.0
2024-09-05 13:05:00,186.5,186.51,186.26,186.29,6831.0,184.8928,184.9027,184.6548,184.6846,6831.0
2024-09-05 13:10:00,186.36,186.42,186.32,186.36,5521.0,184.754,184.8134,184.7143,184.754,5521.0
2024-09-05 13:15:00,186.36,186.36,186.03,186.31,14095.0,184.754,184.754,184.4268,184.7044,14095.0
2024-09-05 13:20:00,186.29,186.29,186.18,186.26,47373.0,184.6846,184.6846,184.5755,184.6548,47373.0
2024-09-05 13:25:00,186.25,186.3,185.98,185.98,17985.0,184.6449,184.6945,184.3772,184.3772,17985.0
2024-09-05 13:30:00,185.97,186.18,185.97,186.18,10010.0,184.3673,184.5755,184.3673,184.5755,10010.0
2024-09-05 13:35:00,186.22,186.56,186.22,186.47,18240.0,184.6152,184.9522,184.6152,184.863,18240.0
2024-09-05 13:40:00,186.48,186.86,186.48,186.82,15025.0,184.8729,185.2497,184.8729,185.21,15025.0
2024-09-05 13:45:00,186.83,187.23,186.79,187.13,31677.0,185.2199,185.6165,185.1803,185.5173,31677.0
2024-09-05 13:50:00,187.11,187.13,186.97,187.05,21498.0,185.4975,185.5173,185.3587,185.438,21498.0
2024-09-05 13:55:00,187.06,187.23,187.03,187.21,30479.0,185.4479,185.6165,185.4182,185.5966,30479.0
2024-09-05 14:00:00,187.25,187.33,187.09,187.21,13187.0,185.6363,185.7156,185.4777,185.5966,13187.0
2024-09-05 14:05:00,187.2,187.26,187.13,187.26,10989.0,185.5867,185.6462,185.5173,185.6462,10989.0
2024-09-05 14:10:00,187.26,187.36,187.2,187.2,17826.0,185.6462,185.7453,185.5867,185.5867,17826.0
2024-09-05 14:15:00,187.23,187.43,187.19,187.33,18896.0,185.6165,185.8147,185.5768,185.7156,18896.0
2024-09-05 14:20:00,187.34,187.38,187.21,187.24,12185.0,185.7255,185.7652,185.5966,185.6264,12185.0
2024-09-05 14:25:00,187.22,187.22,187.07,187.13,11630.0,185.6065,185.6065,185.4578,185.5173,11630.0
2024-09-05 14:30:00,187.12,187.22,187.03,187.09,20297.0,185.5074,185.6065,185.4182,185.4777,20297.0
2024-09-05 14:35:00,187.06,187.26,187.03,187.17,12541.0,185.4479,185.6462,185.4182,185.557,12541.0
2024-09-05 14:40:00,187.2,187.24,187.12,187.23,8214.0,185.5867,185.6264,185.5074,185.6165,8214.0
2024-09-05 14:45:00,187.23,187.43,187.22,187.39,22527.0,185.6165,185.8147,185.6065,185.7751,22527.0
2024-09-05 14:50:00,187.43,187.59,187.38,187.4,8235.0,185.8147,185.9734,185.7652,185.785,8235.0
2024-09-05 14:55:00,187.42,187.43,187.19,187.21,10015.0,185.8048,185.8147,185.5768,185.5966,10015.0
2024-09-05 15:00:00,187.17,187.17,186.99,187.07,16659.0,185.557,185.557,185.3785,185.4578,16659.0
2024-09-05 15:05:00,187.08,187.1,186.86,186.88,46335.0,185.4678,185.4876,185.2497,185.2695,46335.0
2024-09-05 15:10:00,186.85,186.89,186.77,186.77,28374.0,185.2397,185.2794,185.1604,185.1604,28374.0
2024-09-05 15:15:00,186.79,186.79,186.34,186.51,59307.0,185.1803,185.1803,184.7341,184.9027,59307.0
2024-09-05 15:20:00,186.53,186.58,186.4,186.58,19997.0,184.9225,184.9721,184.7936,184.9721,19997.0
2024-09-05 15:25:00,186.58,186.86,186.56,186.84,18289.0,184.9721,185.2497,184.9522,185.2298,18289.0
2024-09-05 15:30:00,186.83,187.3,186.81,187.28,42268.0,185.2199,185.6859,185.2001,185.666,42268.0
2024-09-05 15:35:00,187.27,187.29,187.0,187.03,32660.0,185.6561,185.6759,185.3884,185.4182,32660.0
2024-09-05 15:40:00,187.02,187.02,186.66,186.7,48827.0,185.4083,185.4083,185.0514,185.091,48827.0
2024-09-05 15:45:00,186.71,186.87,186.6,186.82,35784.0,185.1009,185.2596,184.9919,185.21,35784.0
2024-09-05 15:50:00,186.84,186.91,186.56,186.84,88340.0,185.2298,185.2992,184.9522,185.2298,88340.0
2024-09-05 15:55:00,186.84,187.21,186.8,187.21,331929.0,185.2298,185.5966,185.1902,185.5966,331929.0
2024-09-06 09:30:00,187.49,188.17,187.35,187.83,43309.0,185.8742,186.5484,185.7354,186.2113,43309.0
2024-09-06 09:35:00,187.8,187.97,187.06,187.12,32523.0,186.1816,186.3501,185.4479,185.5074,32523.0
2024-09-06 09:40:00,187.1,187.67,186.95,187.27,25986.0,185.4876,186.0527,185.3389,185.6561,25986.0
2024-09-06 09:45:00,187.28,187.56,187.09,187.1,38152.0,185.666,185.9436,185.4777,185.4876,38152.0
2024-09-06 09:50:00,187.09,187.19,186.79,186.83,37320.0,185.4777,185.5768,185.1803,185.2199,37320.0
2024-09-06 09:55:00,186.83,187.1,186.68,186.68,25893.0,185.2199,185.4876,185.0712,185.0712,25893.0
2024-09-06 10:00:00,186.69,186.72,186.35,186.4,30152.0,185.0811,185.1109,184.744,184.7936,30152.0
2024-09-06 10:05:00,186.45,186.57,186.17,186.31,30119.0,184.8432,184.9622,184.5656,184.7044,30119.0
2024-09-06 10:10:00,186.3,186.46,185.74,185.99,48146.0,184.6945,184.8531,184.1393,184.3871,48146.0
2024-09-06 10:15:00,186.04,186.22,185.91,186.2,18404.0,184.4367,184.6152,184.3078,184.5953,18404.0
2024-09-06 10:20:00,186.23,186.26,185.68,185.73,14692.0,184.6251,184.6548,184.0798,184.1294,14692.0
2024-09-06 10:25:00,185.64,185.72,185.2,185.22,30553.0,184.0402,184.1195,183.604,183.6238,30553.0
2024-09-06 10:30:00,185.22,185.37,184.95,184.98,40913.0,183.6238,183.7725,183.3561,183.3859,40913.0
2024-09-06 10:35:00,185.01,185.14,184.87,185.03,66038.0,183.4156,183.5445,183.2768,183.4354,66038.0
2024-09-06 10:40:00,185.02,185.03,184.32,184.32,40175.0,183.4255,183.4354,182.7315,182.7315,40175.0
2024-09-06 10:45:00,184.35,184.57,184.32,184.37,22740.0,182.7613,182.9794,182.7315,182.7811,22740.0
2024-09-06 10:50:00,184.33,184.47,184.15,184.15,30349.0,182.7415,182.8802,182.563,182.563,30349.0
2024-09-06 10:55:00,184.16,184.31,184.01,184.25,49749.0,182.5729,182.7216,182.4242,182.6621,49749.0
2024-09-06 11:00:00,184.23,185.37,184.21,184.68,81181.0,182.6423,183.7725,182.6225,183.0884,81181.0
2024-09-06 11:05:00,184.64,184.93,184.24,184.26,29046.0,183.0488,183.3363,182.6522,182.6721,29046.0
2024-09-06 11:10:00,184.33,184.45,184.02,184.09,24502.0,182.7415,182.8604,182.4341,182.5035,24502.0
2024-09-06 11:15:00,184.08,184.18,183.57,183.7,24320.0,182.4936,182.5927,181.988,182.1169,24320.0
2024-09-06 11:20:00,183.71,183.97,183.63,183.78,47827.0,182.1268,182.3846,182.0475,182.1962,47827.0
2024-09-06 11:25:00,183.71,183.82,183.55,183.66,28947.0,182.1268,182.2358,181.9682,182.0772,28947.0
2024-09-06 11:30:00,183.69,184.11,183.66,183.91,40165.0,182.107,182.5234,182.0772,182.3251,40165.0
2024-09-06 11:35:00,183.87,183.95,183.6,183.78,17498.0,182.2854,182.3647,182.0177,182.1962,17498.0
2024-09-06 11:40:00,183.84,183.84,183.43,183.47,18834.0,182.2557,182.2557,181.8492,181.8889,18834.0
2024-09-06 11:45:00,183.47,183.49,183.22,183.44,20149.0,181.8889,181.9087,181.641,181.8591,20149.0
2024-09-06 11:50:00,183.4,183.5,183.22,183.46,24911.0,181.8195,181.9186,181.641,181.879,24911.0
2024-09-06 11:55:00,183.5,183.65,183.38,183.39,24978.0,181.9186,182.0673,181.7996,181.8096,24978.0
2024-09-06 12:00:00,183.37,183.6,183.35,183.44,27225.0,181.7897,182.0177,181.7699,181.8591,27225.0
2024-09-06 12:05:00,183.45,183.67,183.42,183.53,21549.0,181.869,182.0871,181.8393,181.9483,21549.0
2024-09-06 12:10:00,183.55,183.61,183.38,183.44,25784.0,181.9682,182.0277,181.7996,181.8591,25784.0
2024-09-06 12:15:00,183.42,183.5,183.14,183.17,20516.0,181.8393,181.9186,181.5617,181.5915,20516.0
2024-09-06 12:20:00,183.19,183.32,183.11,183.3,23715.0,181.6113,181.7402,181.532,181.7203,23715.0
2024-09-06 12:25:00,183.3,183.38,182.98,183.01,14915.0,181.7203,181.7996,181.4031,181.4328,14915.0
2024-09-06 12:30:00,183.01,183.41,182.97,183.41,31638.0,181.4328,181.8294,181.3932,181.8294,31638.0
2024-09-06 12:35:00,183.37,183.53,183.17,183.19,37271.0,181.7897,181.9483,181.5915,181.6113,37271.0
2024-09-06 12:40:00,183.19,183.44,183.1,183.4,17191.0,181.6113,181.8591,181.5221,181.8195,17191.0
2024-09-06 12:45:00,183.33,183.35,183.01,183.1,26030.0,181.7501,181.7699,181.4328,181.5221,26030.0
2024-09-06 12:50:00,183.14,183.23,183.05,183.13,20656.0,181.5617,181.6509,181.4725,181.5518,20656.0
2024-09-06 12:55:00,183.12,183.37,183.0,183.24,43941.0,181.5419,181.7897,181.4229,181.6608,43941.0
2024-09-06 13:00:00,183.24,183.42,183.14,183.37,23595.0,181.6608,181.8393,181.5617,181.7897,23595.0
2024-09-06 13:05:00,183.33,183.61,183.24,183.56,24994.0,181.7501,182.0277,181.6608,181.9781,24994.0
2024-09-06 13:10:00,183.53,183.72,183.51,183.67,19882.0,181.9483,182.1367,181.9285,182.0871,19882.0
2024-09-06 13:15:00,183.65,183.69,183.54,183.61,23088.0,182.0673,182.107,181.9583,182.0277,23088.0
2024-09-06 13:20:00,183.58,184.0,183.56,184.0,33795.0,181.9979,182.4143,181.9781,182.4143,33795.0
2024-09-06 13:25:00,183.99,184.01,183.61,183.62,37476.0,182.4044,182.4242,182.0277,182.0376,37476.0
2024-09-06 13:30:00,183.61,183.72,183.55,183.69,21105.0,182.0277,182.1367,181.9682,182.107,21105.0
2024-09-06 13:35:00,183.67,183.67,183.46,183.48,13983.0,182.0871,182.0871,181.879,181.8988,13983.0
2024-09-06 13:40:00,183.47,183.56,183.42,183.48,22057.0,181.8889,181.9781,181.8393,181.8988,22057.0
2024-09-06 13:45:00,183.48,183.54,183.4,183.46,23189.0,181.8988,181.9583,181.8195,181.879,23189.0
2024-09-06 13:50:00,183.45,183.61,183.42,183.57,16303.0,181.869,182.0277,181.8393,181.988,16303.0
2024-09-06 13:55:00,183.58,183.75,183.46,183.49,21994.0,181.9979,182.1665,181.879,181.9087,21994.0
2024-09-06 14:00:00,183.5,183.6,183.22,183.22,18960.0,181.9186,182.0177,181.641,181.641,18960.0
2024-09-06 14:05:00,183.24,183.29,183.16,183.23,14307.0,181.6608,181.7104,181.5815,181.6509,14307.0
2024-09-06 14:10:00,183.23,183.41,183.22,183.28,17822.0,181.6509,181.8294,181.641,181.7005,17822.0
2024-09-06 14:15:00,183.28,183.41,183.14,183.19,23957.0,181.7005,181.8294,181.5617,181.6113,23957.0
2024-09-06 14:20:00,183.23,183.34,183.12,183.15,27879.0,181.6509,181.76,181.5419,181.5716,27879.0
2024-09-06 14:25:00,183.16,183.37,183.12,183.33,16747.0,181.5815,181.7897,181.5419,181.7501,16747.0
2024-09-06 14:30:00,183.33,183.4,183.15,183.22,20401.0,181.7501,181.8195,181.5716,181.641,20401.0
2024-09-06 14:35:00,183.22,183.24,183.12,183.23,15391.0,181.641,181.6608,181.5419,181.6509,15391.0
2024-09-06 14:40:00,183.21,183.38,183.15,183.38,13952.0,181.6311,181.7996,181.5716,181.7996,13952.0
2024-09-06 14:45:00,183.38,183.38,183.17,183.3,12676.0,181.7996,181.7996,181.5915,181.7203,12676.0
2024-09-06 14:50:00,183.3,183.41,183.16,183.37,19705.0,181.7203,181.8294,181.5815,181.7897,19705.0
2024-09-06 14:55:00,183.36,183.49,183.26,183.28,16428.0,181.7798,181.9087,181.6807,181.7005,16428.0
2024-09-06 15:00:00,183.3,183.52,183.29,183.49,24799.0,181.7203,181.9384,181.7104,181.9087,24799.0
2024-09-06 15:05:00,183.48,183.65,183.46,183.6,19458.0,181.8988,182.0673,181.879,182.0177,19458.0
2024-09-06 15:10:00,183.6,183.66,183.38,183.48,21595.0,182.0177,182.0772,181.7996,181.8988,21595.0
2024-09-06 15:15:00,183.47,183.53,183.29,183.29,17130.0,181.8889,181.9483,181.7104,181.7104,17130.0
2024-09-06 15:20:00,183.3,183.47,183.21,183.39,36477.0,181.7203,181.8889,181.6311,181.8096,36477.0
2024-09-06 15:25:00,183.43,183.55,183.32,183.33,44764.0,181.8492,181.9682,181.7402,181.7501,44764.0
2024-09-06 15:30:00,183.33,183.34,183.09,183.09,33742.0,181.7501,181.76,181.5121,181.5121,33742.0
2024-09-06 15:35:00,183.1,183.16,182.84,182.88,48737.0,181.5221,181.5815,181.2643,181.304,48737.0
2024-09-06 15:40:00,182.87,183.01,182.82,182.87,60620.0,181.294,181.4328,181.2445,181.294,60620.0
2024-09-06 15:45:00,182.88,183.33,182.88,183.26,52534.0,181.304,181.7501,181.304,181.6807,52534.0
2024-09-06 15:50:00,183.28,183.36,182.61,182.75,114606.0,181.7005,181.7798,181.0363,181.1751,114606.0
2024-09-06 15:55:00,182.74,182.74,182.32,182.4,370449.0,181.1652,181.1652,180.7488,180.8281,370449.0
2024-09-09 09:30:00,184.31,184.61,183.82,184.61,68548.0,182.7216,183.019,182.2358,183.019,68548.0
2024-09-09 09:35:00,184.67,184.89,184.51,184.83,22077.0,183.0785,183.2966,182.9199,183.2371,22077.0
2024-09-09 09:40:00,184.85,184.89,184.53,184.8,43321.0,183.257,183.2966,182.9397,183.2074,43321.0
2024-09-09 09:45:00,184.86,184.86,184.39,184.44,19329.0,183.2669,183.2669,182.8009,182.8505,19329.0
2024-09-09 09:50:00,184.44,184.71,184.44,184.61,9020.0,182.8505,183.1182,182.8505,183.019,9020.0
2024-09-09 09:55:00,184.75,185.09,184.72,184.97,15167.0,183.1578,183.4949,183.1281,183.3759,15167.0
2024-09-09 10:00:00,184.97,185.2,184.94,185.13,22420.0,183.3759,183.604,183.3462,183.5346,22420.0
2024-09-09 10:05:00,185.08,185.2,184.91,185.0,42281.0,183.485,183.604,183.3165,183.4057,42281.0
2024-09-09 10:10:00,185.02,185.41,185.02,185.27,27848.0,183.4255,183.8121,183.4255,183.6734,27848.0
2024-09-09 10:15:00,185.28,185.46,185.1,185.13,36604.0,183.6833,183.8617,183.5048,183.5346,36604.0
2024-09-09 10:20:00,185.16,185.24,185.02,185.05,45703.0,183.5643,183.6436,183.4255,183.4552,45703.0
2024-09-09 10:25:00,185.11,185.23,185.04,185.08,35694.0,183.5147,183.6337,183.4453,183.485,35694.0
2024-09-09 10:30:00,185.04,185.04,184.6,184.64,29196.0,183.4453,183.4453,183.0091,183.0488,29196.0
2024-09-09 10:35:00,184.65,184.73,184.47,184.52,23980.0,183.0587,183.138,182.8802,182.9298,23980.0
2024-09-09 10:40:00,184.55,184.64,184.46,184.46,13629.0,182.9596,183.0488,182.8703,182.8703,13629.0
2024-09-09 10:45:00,184.41,184.68,184.38,184.68,18428.0,182.8208,183.0884,182.791,183.0884,18428.0
2024-09-09 10:50:00,184.66,184.75,184.54,184.67,12626.0,183.0686,183.1578,182.9496,183.0785,12626.0
2024-09-09 10:55:00,184.69,184.76,184.37,184.38,26390.0,183.0984,183.1677,182.7811,182.791,26390.0
2024-09-09 11:00:00,184.33,184.58,184.24,184.49,20895.0,182.7415,182.9893,182.6522,182.9001,20895.0
2024-09-09 11:05:00,184.51,184.7,184.37,184.53,21319.0,182.9199,183.1083,182.7811,182.9397,21319.0
2024-09-09 11:10:00,184.52,184.52,184.13,184.17,17262.0,182.9298,182.9298,182.5432,182.5828,17262.0
2024-09-09 11:15:00,184.15,184.26,184.02,184.23,24463.0,182.563,182.6721,182.4341,182.6423,24463.0
2024-09-09 11:20:00,184.24,184.37,184.17,184.33,12258.0,182.6522,182.7811,182.5828,182.7415,12258.0
2024-09-09 11:25:00,184.33,184.59,184.24,184.59,17218.0,182.7415,182.9992,182.6522,182.9992,17218.0
2024-09-09 11:30:00,184.58,184.91,184.54,184.83,35832.0,182.9893,183.3165,182.9496,183.2371,35832.0
2024-09-09 11:35:00,184.85,184.89,184.62,184.84,16233.0,183.257,183.2966,183.029,183.2471,16233.0
2024-09-09 11:40:00,184.83,184.88,184.76,184.83,10783.0,183.2371,183.2867,183.1677,183.2371,10783.0
2024-09-09 11:45:00,184.82,185.06,184.82,185.06,11293.0,183.2272,183.4652,183.2272,183.4652,11293.0
2024-09-09 11:50:00,185.04,185.19,185.04,185.18,20314.0,183.4453,183.594,183.4453,183.5841,20314.0
2024-09-09 11:55:00,185.19,185.23,185.13,185.23,11190.0,183.594,183.6337,183.5346,183.6337,11190.0
2024-09-09 12:00:00,185.22,185.46,185.13,185.39,9493.0,183.6238,183.8617,183.5346,183.7923,9493.0
2024-09-09 12:05:00,185.38,185.41,185.27,185.41,6966.0,183.7824,183.8121,183.6734,183.8121,6966.0
2024-09-09 12:10:00,185.43,185.49,185.34,185.42,14527.0,183.832,183.8915,183.7428,183.8221,14527.0
2024-09-09 12:15:00,185.42,185.53,185.42,185.5,21810.0,183.8221,183.9311,183.8221,183.9014,21810.0
2024-09-09 12:20:00,185.5,185.54,185.43,185.47,18182.0,183.9014,183.941,183.832,183.8716,18182.0
2024-09-09 12:25:00,185.48,185.55,185.45,185.49,7339.0,183.8815,183.9509,183.8518,183.8915,7339.0
2024-09-09 12:30:00,185.5,185.57,185.44,185.48,10089.0,183.9014,183.9708,183.8419,183.8815,10089.0
2024-09-09 12:35:00,185.53,185.57,185.36,185.45,10183.0,183.9311,183.9708,183.7626,183.8518,10183.0
2024-09-09 12:40:00,185.47,185.67,185.47,185.56,8455.0,183.8716,184.0699,183.8716,183.9609,8455.0
2024-09-09 12:45:00,185.58,185.65,185.55,185.55,5649.0,183.9807,184.0501,183.9509,183.9509,5649.0
2024-09-09 12:50:00,185.56,185.66,185.56,185.61,12646.0,183.9609,184.06,183.9609,184.0104,12646.0
2024-09-09 12:55:00,185.62,185.78,185.62,185.73,11551.0,184.0203,184.179,184.0203,184.1294,11551.0
2024-09-09 13:00:00,185.73,185.77,185.6,185.63,11866.0,184.1294,184.169,184.0005,184.0303,11866.0
2024-09-09 13:05:00,185.66,185.75,185.66,185.73,12252.0,184.06,184.1492,184.06,184.1294,12252.0
2024-09-09 13:10:00,185.78,185.78,185.61,185.64,12852.0,184.179,184.179,184.0104,184.0402,12852.0
2024-09-09 13:15:00,185.61,185.73,185.59,185.68,8619.0,184.0104,184.1294,183.9906,184.0798,8619.0
2024-09-09 13:20:00,185.68,185.71,185.56,185.57,7102.0,184.0798,184.1096,183.9609,183.9708,7102.0
2024-09-09 13:25:00,185.6,185.6,185.48,185.52,12270.0,184.0005,184.0005,183.8815,183.9212,12270.0
2024-09-09 13:30:00,185.51,185.52,185.19,185.23,10828.0,183.9113,183.9212,183.594,183.6337,10828.0
2024-09-09 13:35:00,185.22,185.45,185.17,185.42,10078.0,183.6238,183.8518,183.5742,183.8221,10078.0
2024-09-09 13:40:00,185.45,185.51,185.06,185.06,11035.0,183.8518,183.9113,183.4652,183.4652,11035.0
2024-09-09 13:45:00,185.02,185.25,185.01,185.24,8010.0,183.4255,183.6535,183.4156,183.6436,8010.0
2024-09-09 13:50:00,185.22,185.27,185.15,185.16,9249.0,183.6238,183.6734,183.5544,183.5643,9249.0
2024-09-09 13:55:00,185.17,185.17,184.86,184.91,10420.0,183.5742,183.5742,183.2669,183.3165,10420.0
2024-09-09 14:00:00,184.9,185.0,184.78,184.9,8018.0,183.3065,183.4057,183.1876,183.3065,8018.0
2024-09-09 14:05:00,184.86,184.92,184.8,184.84,7505.0,183.2669,183.3264,183.2074,183.2471,7505.0
2024-09-09 14:10:00,184.83,184.91,184.81,184.88,9364.0,183.2371,183.3165,183.2173,183.2867,9364.0
2024-09-09 14:15:00,184.82,184.99,184.81,184.94,51233.0,183.2272,183.3958,183.2173,183.3462,51233.0
2024-09-09 14:20:00,184.97,184.98,184.82,184.93,9975.0,183.3759,183.3859,183.2272,183.3363,9975.0
2024-09-09 14:25:00,184.92,185.02,184.75,184.75,9352.0,183.3264,183.4255,183.1578,183.1578,9352.0
2024-09-09 14:30:00,184.74,184.82,184.64,184.79,21654.0,183.1479,183.2272,183.0488,183.1975,21654.0
2024-09-09 14:35:00,184.8,184.84,184.45,184.51,15210.0,183.2074,183.2471,182.8604,182.9199,15210.0
2024-09-09 14:40:00,184.49,184.85,184.46,184.84,13498.0,182.9001,183.257,182.8703,183.2471,13498.0
2024-09-09 14:45:00,184.85,184.86,184.73,184.75,11682.0,183.257,183.2669,183.138,183.1578,11682.0
2024-09-09 14:50:00,184.76,184.84,184.65,184.65,4400.0,183.1677,183.2471,183.0587,183.0587,4400.0
2024-09-09 14:55:00,184.65,184.71,184.62,184.66,5699.0,183.0587,183.1182,183.029,183.0686,5699.0
2024-09-09 15:00:00,184.64,184.64,184.45,184.45,10885.0,183.0488,183.0488,182.8604,182.8604,10885.0
2024-09-09 15:05:00,184.46,184.7,184.46,184.65,11591.0,182.8703,183.1083,182.8703,183.0587,11591.0
2024-09-09 15:10:00,184.65,184.65,184.47,184.47,16312.0,183.0587,183.0587,182.8802,182.8802,16312.0
2024-09-09 15:15:00,184.54,184.61,184.41,184.42,10605.0,182.9496,183.019,182.8208,182.8307,10605.0
2024-09-09 15:20:00,184.42,184.59,184.31,184.59,20545.0,182.8307,182.9992,182.7216,182.9992,20545.0
2024-09-09 15:25:00,184.57,184.89,184.56,184.88,9025.0,182.9794,183.2966,182.9695,183.2867,9025.0
2024-09-09 15:30:00,184.87,185.0,184.78,184.82,20485.0,183.2768,183.4057,183.1876,183.2272,20485.0
2024-09-09 15:35:00,184.83,185.0,184.73,184.79,54648.0,183.2371,183.4057,183.138,183.1975,54648.0
2024-09-09 15:40:00,184.8,185.01,184.8,184.91,23753.0,183.2074,183.4156,183.2074,183.3165,23753.0
2024-09-09 15:45:00,184.9,184.94,184.72,184.83,25083.0,183.3065,183.3462,183.1281,183.2371,25083.0
2024-09-09 15:50:00,184.85,184.95,184.58,184.84,49569.0,183.257,183.3561,182.9893,183.2471,49569.0
2024-09-09 15:55:00,184.84,185.09,184.84,185.04,130394.0,183.2471,183.4949,183.2471,183.4453,130394.0
2024-09-10 09:30:00,185.78,186.41,185.78,186.29,61249.0,184.179,184.8035,184.179,184.6846,61249.0
2024-09-10 09:35:00,186.29,186.5,185.85,185.85,40923.0,184.6846,184.8928,184.2484,184.2484,40923.0
2024-09-10 09:40:00,185.87,186.24,185.78,186.21,47106.0,184.2682,184.635,184.179,184.6053,47106.0
2024-09-10 09:45:00,186.21,186.59,186.12,186.56,33945.0,184.6053,184.982,184.516,184.9522,33945.0
2024-09-10 09:50:00,186.53,186.89,186.32,186.85,36888.0,184.9225,185.2794,184.7143,185.2397,36888.0
2024-09-10 09:55:00,186.85,186.99,186.66,186.81,30121.0,185.2397,185.3785,185.0514,185.2001,30121.0
2024-09-10 10:00:00,186.8,186.96,186.65,186.73,20413.0,185.1902,185.3488,185.0415,185.1208,20413.0
2024-09-10 10:05:00,186.7,186.8,186.22,186.63,30744.0,185.091,185.1902,184.6152,185.0216,30744.0
2024-09-10 10:10:00,186.61,186.61,185.7,185.82,69825.0,185.0018,185.0018,184.0996,184.2186,69825.0
2024-09-10 10:15:00,185.84,186.09,185.68,185.96,33429.0,184.2384,184.4863,184.0798,184.3574,33429.0
2024-09-10 10:20:00,185.95,186.04,185.57,185.61,23541.0,184.3475,184.4367,183.9708,184.0104,23541.0
2024-09-10 10:25:00,185.61,186.1,185.6,186.03,17611.0,184.0104,184.4962,184.0005,184.4268,17611.0
2024-09-10 10:30:00,186.0,186.09,185.56,185.62,18076.0,184.3971,184.4863,183.9609,184.0203,18076.0
2024-09-10 10:35:00,185.65,185.8,185.48,185.75,18642.0,184.0501,184.1988,183.8815,184.1492,18642.0
2024-09-10 10:40:00,185.75,185.89,185.49,185.52,14354.0,184.1492,184.288,183.8915,183.9212,14354.0
2024-09-10 10:45:00,185.51,185.9,185.46,185.81,15126.0,183.9113,184.2979,183.8617,184.2087,15126.0
2024-09-10 10:50:00,185.8,185.8,185.38,185.7,10890.0,184.1988,184.1988,183.7824,184.0996,10890.0
2024-09-10 10:55:00,185.7,185.84,185.63,185.84,7760.0,184.0996,184.2384,184.0303,184.2384,7760.0
2024-09-10 11:00:00,185.8,185.87,185.71,185.83,7598.0,184.1988,184.2682,184.1096,184.2285,7598.0
2024-09-10 11:05:00,185.83,186.01,185.71,185.99,1912852.0,184.2285,184.407,184.1096,184.3871,1912852.0
2024-09-10 11:10:00,186.01,186.17,185.97,186.1,14232.0,184.407,184.5656,184.3673,184.4962,14232.0
2024-09-10 11:15:00,186.1,186.45,186.09,186.41,15361.0,184.4962,184.8432,184.4863,184.8035,15361.0
2024-09-10 11:20:00,186.4,186.48,186.28,186.48,14880.0,184.7936,184.8729,184.6746,184.8729,14880.0
2024-09-10 11:25:00,186.5,186.65,186.49,186.55,20099.0,184.8928,185.0415,184.8828,184.9423,20099.0
2024-09-10 11:30:00,186.55,186.66,186.43,186.43,23206.0,184.9423,185.0514,184.8234,184.8234,23206.0
2024-09-10 11:35:00,186.45,186.48,186.14,186.15,30287.0,184.8432,184.8729,184.5359,184.5458,30287.0
2024-09-10 11:40:00,186.16,186.29,186.1,186.15,12153.0,184.5557,184.6846,184.4962,184.5458,12153.0
2024-09-10 11:45:00,186.14,186.18,185.97,186.02,7426.0,184.5359,184.5755,184.3673,184.4169,7426.0
2024-09-10 11:50:00,186.02,186.02,185.6,185.71,41489.0,184.4169,184.4169,184.0005,184.1096,41489.0
2024-09-10 11:55:00,185.67,185.76,185.28,185.29,15405.0,184.0699,184.1591,183.6833,183.6932,15405.0
2024-09-10 12:00:00,185.25,185.31,184.99,185.09,18966.0,183.6535,183.713,183.3958,183.4949,18966.0
2024-09-10 12:05:00,185.06,185.23,184.91,184.94,28948.0,183.4652,183.6337,183.3165,183.3462,28948.0
2024-09-10 12:10:00,184.94,184.99,184.74,184.78,16555.0,183.3462,183.3958,183.1479,183.1876,16555.0
2024-09-10 12:15:00,184.76,184.99,184.67,184.98,36088.0,183.1677,183.3958,183.0785,183.3859,36088.0
2024-09-10 12:20:00,184.96,185.19,184.94,185.16,26769.0,183.366,183.594,183.3462,183.5643,26769.0
2024-09-10 12:25:00,185.17,185.22,185.01,185.1,10963.0,183.5742,183.6238,183.4156,183.5048,10963.0
2024-09-10 12:30:00,185.04,185.25,185.04,185.24,17146.0,183.4453,183.6535,183.4453,183.6436,17146.0
2024-09-10 12:35:00,185.23,185.33,185.18,185.25,13870.0,183.6337,183.7328,183.5841,183.6535,13870.0
2024-09-10 12:40:00,185.29,185.44,185.29,185.44,19419.0,183.6932,183.8419,183.6932,183.8419,19419.0
2024-09-10 12:45:00,185.42,185.49,185.3,185.48,18869.0,183.8221,183.8915,183.7031,183.8815,18869.0
2024-09-10 12:50:00,185.46,185.74,185.41,185.71,11516.0,183.8617,184.1393,183.8121,184.1096,11516.0
2024-09-10 12:55:00,185.69,185.75,185.44,185.44,11605.0,184.0897,184.1492,183.8419,183.8419,11605.0
2024-09-10 13:00:00,185.43,185.64,185.41,185.61,7313.0,183.832,184.0402,183.8121,184.0104,7313.0
2024-09-10 13:05:00,185.66,185.92,185.64,185.91,16624.0,184.06,184.3178,184.0402,184.3078,16624.0
2024-09-10 13:10:00,185.93,186.22,185.91,186.21,14063.0,184.3277,184.6152,184.3078,184.6053,14063.0
2024-09-10 13:15:00,186.21,186.3,186.17,186.18,16356.0,184.6053,184.6945,184.5656,184.5755,16356.0
2024-09-10 13:20:00,186.21,186.28,186.05,186.25,28638.0,184.6053,184.6746,184.4466,184.6449,28638.0
2024-09-10 13:25:00,186.26,186.27,185.99,186.03,22859.0,184.6548,184.6647,184.3871,184.4268,22859.0
2024-09-10 13:30:00,186.0,186.18,186.0,186.13,12502.0,184.3971,184.5755,184.3971,184.5259,12502.0
2024-09-10 13:35:00,186.12,186.17,186.02,186.09,116907.0,184.516,184.5656,184.4169,184.4863,116907.0
2024-09-10 13:40:00,186.12,186.2,186.1,186.16,12427.0,184.516,184.5953,184.4962,184.5557,12427.0
2024-09-10 13:45:00,186.18,186.26,186.16,186.21,9984.0,184.5755,184.6548,184.5557,184.6053,9984.0
2024-09-10 13:50:00,186.21,186.43,186.21,186.37,14292.0,184.6053,184.8234,184.6053,184.7639,14292.0
2024-09-10 13:55:00,186.38,186.43,186.26,186.28,6275.0,184.7738,184.8234,184.6548,184.6746,6275.0
2024-09-10 14:00:00,186.33,186.59,186.33,186.48,16085.0,184.7242,184.982,184.7242,184.8729,16085.0
2024-09-10 14:05:00,186.48,186.52,186.43,186.51,16962.0,184.8729,184.9126,184.8234,184.9027,16962.0
2024-09-10 14:10:00,186.54,186.57,186.38,186.47,9163.0,184.9324,184.9622,184.7738,184.863,9163.0
2024-09-10 14:15:00,186.48,186.59,186.44,186.52,8826.0,184.8729,184.982,184.8333,184.9126,8826.0
2024-09-10 14:20:00,186.47,186.52,186.28,186.46,12005.0,184.863,184.9126,184.6746,184.8531,12005.0
2024-09-10 14:25:00,186.48,186.6,186.4,186.6,4680.0,184.8729,184.9919,184.7936,184.9919,4680.0
2024-09-10 14:30:00,186.57,186.72,186.55,186.69,11921.0,184.9622,185.1109,184.9423,185.0811,11921.0
2024-09-10 14:35:00,186.7,186.79,186.63,186.76,18197.0,185.091,185.1803,185.0216,185.1505,18197.0
2024-09-10 14:40:00,186.77,186.79,186.72,186.77,9672.0,185.1604,185.1803,185.1109,185.1604,9672.0
2024-09-10 14:45:00,186.77,186.8,186.75,186.79,7855.0,185.1604,185.1902,185.1406,185.1803,7855.0
2024-09-10 14:50:00,186.79,186.79,186.62,186.76,12918.0,185.1803,185.1803,185.0117,185.1505,12918.0
2024-09-10 14:55:00,186.76,186.79,186.68,186.78,31268.0,185.1505,185.1803,185.0712,185.1703,31268.0
2024-09-10 15:00:00,186.78,186.81,186.65,186.69,13357.0,185.1703,185.2001,185.0415,185.0811,13357.0
2024-09-10 15:05:00,186.69,186.73,186.53,186.62,16540.0,185.0811,185.1208,184.9225,185.0117,16540.0
2024-09-10 15:10:00,186.63,186.81,186.63,186.8,11064.0,185.0216,185.2001,185.0216,185.1902,11064.0
2024-09-10 15:15:00,186.82,186.91,186.78,186.88,16176.0,185.21,185.2992,185.1703,185.2695,16176.0
2024-09-10 15:20:00,186.9,187.01,186.89,186.98,11355.0,185.2893,185.3984,185.2794,185.3686,11355.0
2024-09-10 15:25:00,186.98,187.18,186.95,187.15,9264.0,185.3686,185.5669,185.3389,185.5372,9264.0
2024-09-10 15:30:00,187.15,187.21,187.07,187.13,55688.0,185.5372,185.5966,185.4578,185.5173,55688.0
2024-09-10 15:35:00,187.14,187.14,186.88,186.94,33014.0,185.5272,185.5272,185.2695,185.329,33014.0
2024-09-10 15:40:00,186.95,187.15,186.94,187.09,29384.0,185.3389,185.5372,185.329,185.4777,29384.0
2024-09-10 15:45:00,187.09,187.22,187.06,187.12,40975.0,185.4777,185.6065,185.4479,185.5074,40975.0
2024-09-10 15:50:00,187.1,187.24,186.96,187.24,85176.0,185.4876,185.6264,185.3488,185.6264,85176.0
2024-09-10 15:55:00,187.25,187.3,187.14,187.19,175651.0,185.6363,185.6859,185.5272,185.5768,175651.0
2024-09-11 09:30:00,186.9,186.9,185.27,185.27,205598.0,185.2893,185.2893,183.6734,183.6734,205598.0
2024-09-11 09:35:00,185.27,185.46,184.95,184.98,55738.0,183.6734,183.8617,183.3561,183.3859,55738.0
2024-09-11 09:40:00,184.99,185.26,184.72,185.05,32913.0,183.3958,183.6634,183.1281,183.4552,32913.0
2024-09-11 09:45:00,184.99,185.16,184.64,185.04,45083.0,183.3958,183.5643,183.0488,183.4453,45083.0
2024-09-11 09:50:00,185.0,185.01,184.66,184.97,24828.0,183.4057,183.4156,183.0686,183.3759,24828.0
2024-09-11 09:55:00,185.02,185.13,184.78,184.81,28439.0,183.4255,183.5346,183.1876,183.2173,28439.0
2024-09-11 10:00:00,184.77,184.93,184.47,184.92,21148.0,183.1777,183.3363,182.8802,183.3264,21148.0
2024-09-11 10:05:00,184.8,184.92,184.67,184.78,23426.0,183.2074,183.3264,183.0785,183.1876,23426.0
2024-09-11 10:10:00,184.77,184.81,184.05,184.07,38420.0,183.1777,183.2173,182.4639,182.4837,38420.0
2024-09-11 10:15:00,184.05,184.05,183.75,183.86,21302.0,182.4639,182.4639,182.1665,182.2755,21302.0
2024-09-11 10:20:00,183.87,184.18,183.73,183.96,32895.0,182.2854,182.5927,182.1466,182.3746,32895.0
2024-09-11 10:25:00,183.91,184.07,183.72,183.73,17179.0,182.3251,182.4837,182.1367,182.1466,17179.0
2024-09-11 10:30:00,183.75,183.75,183.45,183.65,40447.0,182.1665,182.1665,181.869,182.0673,40447.0
2024-09-11 10:35:00,183.65,183.85,183.56,183.7,35513.0,182.0673,182.2656,181.9781,182.1169,35513.0
2024-09-11 10:40:00,183.65,183.7,183.3,183.35,37066.0,182.0673,182.1169,181.7203,181.7699,37066.0
2024-09-11 10:45:00,183.37,183.52,183.24,183.32,35581.0,181.7897,181.9384,181.6608,181.7402,35581.0
2024-09-11 10:50:00,183.24,183.34,183.08,183.12,278656.0,181.6608,181.76,181.5022,181.5419,278656.0
2024-09-11 10:55:00,183.12,183.52,183.01,183.51,49304.0,181.5419,181.9384,181.4328,181.9285,49304.0
2024-09-11 11:00:00,183.5,183.5,183.15,183.49,31652.0,181.9186,181.9186,181.5716,181.9087,31652.0
2024-09-11 11:05:00,183.47,183.92,183.46,183.8,31615.0,181.8889,182.335,181.879,182.216,31615.0
2024-09-11 11:10:00,183.79,184.27,183.73,184.18,32463.0,182.2061,182.682,182.1466,182.5927,32463.0
2024-09-11 11:15:00,184.19,184.32,184.07,184.16,19021.0,182.6027,182.7315,182.4837,182.5729,19021.0
2024-09-11 11:20:00,184.16,184.17,183.95,184.09,16239.0,182.5729,182.5828,182.3647,182.5035,16239.0
2024-09-11 11:25:00,184.06,184.22,184.01,184.2,8909.0,182.4738,182.6324,182.4242,182.6126,8909.0
2024-09-11 11:30:00,184.2,184.38,184.17,184.32,14805.0,182.6126,182.791,182.5828,182.7315,14805.0
2024-09-11 11:35:00,184.34,184.85,184.34,184.82,28558.0,182.7514,183.257,182.7514,183.2272,28558.0
2024-09-11 11:40:00,184.8,184.99,184.72,184.92,22606.0,183.2074,183.3958,183.1281,183.3264,22606.0
2024-09-11 11:45:00,184.95,185.05,184.9,184.9,12246.0,183.3561,183.4552,183.3065,183.3065,12246.0
2024-09-11 11:50:00,184.96,184.96,184.69,184.72,14185.0,183.366,183.366,183.0984,183.1281,14185.0
2024-09-11 11:55:00,184.73,184.85,184.25,184.85,21173.0,183.138,183.257,182.6621,183.257,21173.0
2024-09-11 12:00:00,184.83,185.31,184.79,185.3,28982.0,183.2371,183.713,183.1975,183.7031,28982.0
2024-09-11 12:05:00,185.3,185.47,185.03,185.06,47204.0,183.7031,183.8716,183.4354,183.4652,47204.0
2024-09-11 12:10:00,185.1,185.28,185.01,185.22,21396.0,183.5048,183.6833,183.4156,183.6238,21396.0
2024-09-11 12:15:00,185.27,185.29,185.11,185.21,12605.0,183.6734,183.6932,183.5147,183.6139,12605.0
2024-09-11 12:20:00,185.38,185.47,185.06,185.28,17978.0,183.7824,183.8716,183.4652,183.6833,17978.0
2024-09-11 12:25:00,185.3,185.49,185.23,185.47,18212.0,183.7031,183.8915,183.6337,183.8716,18212.0
2024-09-11 12:30:00,185.53,185.65,185.4,185.43,33171.0,183.9311,184.0501,183.8022,183.832,33171.0
2024-09-11 12:35:00,185.41,185.62,185.31,185.58,12448.0,183.8121,184.0203,183.713,183.9807,12448.0
2024-09-11 12:40:00,185.59,185.65,185.25,185.34,11205.0,183.9906,184.0501,183.6535,183.7428,11205.0
2024-09-11 12:45:00,185.34,185.45,185.33,185.35,8863.0,183.7428,183.8518,183.7328,183.7527,8863.0
2024-09-11 12:50:00,185.35,185.63,185.34,185.62,12667.0,183.7527,184.0303,183.7428,184.0203,12667.0
2024-09-11 12:55:00,185.59,185.65,185.39,185.56,12972.0,183.9906,184.0501,183.7923,183.9609,12972.0
2024-09-11 13:00:00,185.56,186.0,185.55,185.9,20668.0,183.9609,184.3971,183.9509,184.2979,20668.0
2024-09-11 13:05:00,185.89,186.32,185.89,186.11,20663.0,184.288,184.7143,184.288,184.5061,20663.0
2024-09-11 13:10:00,186.13,186.37,186.13,186.3,19371.0,184.5259,184.7639,184.5259,184.6945,19371.0
2024-09-11 13:15:00,186.31,186.31,186.2,186.22,11645.0,184.7044,184.7044,184.5953,184.6152,11645.0
2024-09-11 13:20:00,186.2,186.22,186.05,186.07,10357.0,184.5953,184.6152,184.4466,184.4665,10357.0
2024-09-11 13:25:00,186.08,186.32,186.08,186.22,14438.0,184.4764,184.7143,184.4764,184.6152,14438.0
2024-09-11 13:30:00,186.24,186.34,186.18,186.34,12888.0,184.635,184.7341,184.5755,184.7341,12888.0
2024-09-11 13:35:00,186.34,186.54,186.32,186.54,17504.0,184.7341,184.9324,184.7143,184.9324,17504.0
2024-09-11 13:40:00,186.55,186.71,186.54,186.71,19640.0,184.9423,185.1009,184.9324,185.1009,19640.0
2024-09-11 13:45:00,186.71,187.21,186.7,187.21,24318.0,185.1009,185.5966,185.091,185.5966,24318.0
2024-09-11 13:50:00,187.21,187.25,186.88,186.9,23529.0,185.5966,185.6363,185.2695,185.2893,23529.0
2024-09-11 13:55:00,186.91,186.97,186.67,186.89,19172.0,185.2992,185.3587,185.0613,185.2794,19172.0
2024-09-11 14:00:00,186.87,187.11,186.87,187.09,21815.0,185.2596,185.4975,185.2596,185.4777,21815.0
2024-09-11 14:05:00,187.04,187.12,186.96,187.06,18713.0,185.4281,185.5074,185.3488,185.4479,18713.0
2024-09-11 14:10:00,187.08,187.17,187.05,187.05,25408.0,185.4678,185.557,185.438,185.438,25408.0
2024-09-11 14:15:00,187.09,187.15,186.85,186.93,27052.0,185.4777,185.5372,185.2397,185.319,27052.0
2024-09-11 14:20:00,186.93,187.17,186.91,187.17,62663.0,185.319,185.557,185.2992,185.557,62663.0
2024-09-11 14:25:00,187.15,187.41,187.11,187.38,18824.0,185.5372,185.7949,185.4975,185.7652,18824.0
2024-09-11 14:30:00,187.41,187.63,187.39,187.59,20438.0,185.7949,186.013,185.7751,185.9734,20438.0
2024-09-11 14:35:00,187.59,187.77,187.44,187.76,17883.0,185.9734,186.1518,185.8247,186.1419,17883.0
2024-09-11 14:40:00,187.78,188.21,187.78,188.11,52412.0,186.1617,186.588,186.1617,186.4889,52412.0
2024-09-11 14:45:00,188.13,188.13,187.81,187.91,24044.0,186.5087,186.5087,186.1915,186.2906,24044.0
2024-09-11 14:50:00,187.9,187.91,187.49,187.51,36445.0,186.2807,186.2906,185.8742,185.894,36445.0
2024-09-11 14:55:00,187.5,187.76,187.49,187.59,21150.0,185.8841,186.1419,185.8742,185.9734,21150.0
2024-09-11 15:00:00,187.6,187.63,187.44,187.54,18370.0,185.9833,186.013,185.8247,185.9238,18370.0
2024-09-11 15:05:00,187.55,187.84,187.54,187.84,25544.0,185.9337,186.2212,185.9238,186.2212,25544.0
2024-09-11 15:10:00,187.84,188.04,187.79,187.99,27500.0,186.2212,186.4195,186.1716,186.3699,27500.0
2024-09-11 15:15:00,188.02,188.24,187.97,188.18,29270.0,186.3997,186.6178,186.3501,186.5583,29270.0
2024-09-11 15:20:00,188.17,188.39,188.14,188.3,27522.0,186.5484,186.7665,186.5186,186.6772,27522.0
2024-09-11 15:25:00,188.28,188.43,188.27,188.39,23521.0,186.6574,186.8061,186.6475,186.7665,23521.0
2024-09-11 15:30:00,188.39,188.49,188.25,188.43,50436.0,186.7665,186.8656,186.6277,186.8061,50436.0
2024-09-11 15:35:00,188.43,188.44,188.2,188.27,55741.0,186.8061,186.816,186.5781,186.6475,55741.0
2024-09-11 15:40:00,188.28,188.36,187.97,188.19,61228.0,186.6574,186.7367,186.3501,186.5682,61228.0
2024-09-11 15:45:00,188.17,188.4,188.09,188.39,53829.0,186.5484,186.7764,186.4691,186.7665,53829.0
2024-09-11 15:50:00,188.35,188.74,188.21,188.73,78274.0,186.7268,187.1134,186.588,187.1035,78274.0
2024-09-11 15:55:00,188.74,189.31,188.73,188.98,230919.0,187.1134,187.6785,187.1035,187.3514,230919.0
2024-09-12 09:30:00,188.85,189.88,188.82,189.79,50930.0,187.2225,188.2436,187.1928,188.1544,50930.0
2024-09-12 09:35:00,189.79,190.36,189.68,190.05,41377.0,188.1544,188.7195,188.0453,188.4122,41377.0
2024-09-12 09:40:00,190.02,190.42,190.02,190.18,28063.0,188.3824,188.779,188.3824,188.541,28063.0
2024-09-12 09:45:00,190.21,190.25,189.38,189.38,52799.0,188.5708,188.6104,187.7479,187.7479,52799.0
2024-09-12 09:50:00,189.42,189.7,189.15,189.66,51351.0,187.7876,188.0652,187.5199,188.0255,51351.0
2024-09-12 09:55:00,189.68,189.71,189.34,189.47,21214.0,188.0453,188.0751,187.7083,187.8372,21214.0
2024-09-12 10:00:00,189.47,189.53,189.16,189.16,10990.0,187.8372,187.8966,187.5298,187.5298,10990.0
2024-09-12 10:05:00,189.26,189.26,188.98,189.23,9253.0,187.629,187.629,187.3514,187.5992,9253.0
2024-09-12 10:10:00,189.25,189.94,189.21,189.85,14608.0,187.6191,188.3031,187.5794,188.2139,14608.0
2024-09-12 10:15:00,189.87,190.17,189.73,190.03,28737.0,188.2337,188.5311,188.0949,188.3923,28737.0
2024-09-12 10:20:00,190.02,190.09,189.69,189.73,15642.0,188.3824,188.4518,188.0553,188.0949,15642.0
2024-09-12 10:25:00,189.84,189.95,189.77,189.93,9155.0,188.204,188.313,188.1346,188.2932,9155.0
2024-09-12 10:30:00,189.9,189.99,189.72,189.88,15568.0,188.2635,188.3527,188.085,188.2436,15568.0
2024-09-12 10:35:00,189.86,189.86,189.08,189.44,26438.0,188.2238,188.2238,187.4505,187.8074,26438.0
2024-09-12 10:40:00,189.46,189.68,189.43,189.62,15536.0,187.8272,188.0453,187.7975,187.9859,15536.0
2024-09-12 10:45:00,189.63,189.7,189.4,189.7,11745.0,187.9958,188.0652,187.7678,188.0652,11745.0
2024-09-12 10:50:00,189.7,189.74,189.48,189.58,20090.0,188.0652,188.1048,187.8471,187.9462,20090.0
2024-09-12 10:55:00,189.64,189.84,189.25,189.26,20479.0,188.0057,188.204,187.6191,187.629,20479.0
2024-09-12 11:00:00,189.2,189.66,189.15,189.64,15498.0,187.5695,188.0255,187.5199,188.0057,15498.0
2024-09-12 11:05:00,189.66,189.74,189.53,189.7,10885.0,188.0255,188.1048,187.8966,188.0652,10885.0
2024-09-12 11:10:00,189.65,190.2,189.56,190.15,14795.0,188.0156,188.5609,187.9264,188.5113,14795.0
2024-09-12 11:15:00,190.14,190.16,189.64,189.74,16206.0,188.5014,188.5212,188.0057,188.1048,16206.0
2024-09-12 11:20:00,189.75,189.81,189.54,189.71,19170.0,188.1147,188.1742,187.9066,188.0751,19170.0
2024-09-12 11:25:00,189.67,189.69,189.4,189.47,8099.0,188.0354,188.0553,187.7678,187.8372,8099.0
2024-09-12 11:30:00,189.46,189.62,189.38,189.5,16807.0,187.8272,187.9859,187.7479,187.8669,16807.0
2024-09-12 11:35:00,189.48,189.77,189.48,189.58,12231.0,187.8471,188.1346,187.8471,187.9462,12231.0
2024-09-12 11:40:00,189.6,189.79,189.45,189.52,19861.0,187.966,188.1544,187.8173,187.8867,19861.0
2024-09-12 11:45:00,189.51,189.54,189.33,189.38,11481.0,187.8768,187.9066,187.6984,187.7479,11481.0
2024-09-12 11:50:00,189.37,189.52,189.28,189.37,7838.0,187.738,187.8867,187.6488,187.738,7838.0
2024-09-12 11:55:00,189.38,189.49,189.22,189.33,7817.0,187.7479,187.857,187.5893,187.6984,7817.0
2024-09-12 12:00:00,189.31,189.66,189.3,189.62,15693.0,187.6785,188.0255,187.6686,187.9859,15693.0
2024-09-12 12:05:00,189.61,189.66,189.43,189.6,8209.0,187.976,188.0255,187.7975,187.966,8209.0
2024-09-12 12:10:00,189.59,189.66,189.56,189.66,2499.0,187.9561,188.0255,187.9264,188.0255,2499.0
2024-09-12 12:15:00,189.67,189.69,189.59,189.63,3788.0,188.0354,188.0553,187.9561,187.9958,3788.0
2024-09-12 12:20:00,189.66,189.76,189.56,189.6,15827.0,188.0255,188.1247,187.9264,187.966,15827.0
2024-09-12 12:25:00,189.63,189.69,189.58,189.63,11385.0,187.9958,188.0553,187.9462,187.9958,11385.0
2024-09-12 12:30:00,189.63,189.68,189.59,189.63,8861.0,187.9958,188.0453,187.9561,187.9958,8861.0
2024-09-12 12:35:00,189.62,189.65,189.51,189.53,11574.0,187.9859,188.0156,187.8768,187.8966,11574.0
2024-09-12 12:40:00,189.53,189.74,189.48,189.68,5627.0,187.8966,188.1048,187.8471,188.0453,5627.0
2024-09-12 12:45:00,189.68,189.8,189.65,189.79,13901.0,188.0453,188.1643,188.0156,188.1544,13901.0
2024-09-12 12:50:00,189.8,190.2,189.8,190.19,14476.0,188.1643,188.5609,188.1643,188.551,14476.0
2024-09-12 12:55:00,190.2,190.42,190.14,190.35,16818.0,188.5609,188.779,188.5014,188.7096,16818.0
2024-09-12 13:00:00,190.37,190.42,190.24,190.31,17605.0,188.7294,188.779,188.6005,188.6699,17605.0
2024-09-12 13:05:00,190.32,190.35,190.25,190.3,10032.0,188.6798,188.7096,188.6104,188.66,10032.0
2024-09-12 13:10:00,190.32,190.38,190.24,190.37,20862.0,188.6798,188.7393,188.6005,188.7294,20862.0
2024-09-12 13:15:00,190.36,190.57,190.36,190.55,27339.0,188.7195,188.9277,188.7195,188.9079,27339.0
2024-09-12 13:20:00,190.53,190.68,190.41,190.67,18503.0,188.888,189.0367,188.7691,189.0268,18503.0
2024-09-12 13:25:00,190.67,190.67,190.55,190.62,10833.0,189.0268,189.0268,188.9079,188.9772,10833.0
2024-09-12 13:30:00,190.62,190.64,190.49,190.58,17142.0,188.9772,188.9971,188.8484,188.9376,17142.0
2024-09-12 13:35:00,190.59,190.84,190.58,190.79,22406.0,188.9475,189.1954,188.9376,189.1458,22406.0
2024-09-12 13:40:00,190.79,190.81,190.71,190.75,12269.0,189.1458,189.1656,189.0665,189.1061,12269.0
2024-09-12 13:45:00,190.77,190.92,190.76,190.91,15176.0,189.126,189.2747,189.116,189.2647,15176.0
2024-09-12 13:50:00,190.91,191.06,190.9,191.0,14144.0,189.2647,189.4135,189.2548,189.354,14144.0
2024-09-12 13:55:00,191.02,191.1,190.89,190.97,15464.0,189.3738,189.4531,189.2449,189.3242,15464.0
2024-09-12 14:00:00,190.99,191.0,190.85,190.93,7956.0,189.3441,189.354,189.2053,189.2846,7956.0
2024-09-12 14:05:00,190.94,190.96,190.7,190.71,18786.0,189.2945,189.3143,189.0566,189.0665,18786.0
2024-09-12 14:10:00,190.8,190.81,190.7,190.71,11173.0,189.1557,189.1656,189.0566,189.0665,11173.0
2024-09-12 14:15:00,190.73,190.76,190.62,190.66,15127.0,189.0863,189.116,188.9772,189.0169,15127.0
2024-09-12 14:20:00,190.66,190.92,190.64,190.92,11016.0,189.0169,189.2747,188.9971,189.2747,11016.0
2024-09-12 14:25:00,190.92,191.02,190.9,190.96,13867.0,189.2747,189.3738,189.2548,189.3143,13867.0
2024-09-12 14:30:00,190.97,191.11,190.87,191.11,8494.0,189.3242,189.463,189.2251,189.463,8494.0
2024-09-12 14:35:00,191.1,191.22,191.08,191.2,14692.0,189.4531,189.5721,189.4333,189.5522,14692.0
2024-09-12 14:40:00,191.21,191.23,191.11,191.13,5659.0,189.5622,189.582,189.463,189.4829,5659.0
2024-09-12 14:45:00,191.15,191.19,191.02,191.02,12479.0,189.5027,189.5423,189.3738,189.3738,12479.0
2024-09-12 14:50:00,191.07,191.07,190.08,190.59,24861.0,189.4234,189.4234,188.4419,188.9475,24861.0
2024-09-12 14:55:00,190.59,190.93,190.57,190.93,25692.0,188.9475,189.2846,188.9277,189.2846,25692.0
2024-09-12 15:00:00,190.88,190.93,190.76,190.79,15751.0,189.235,189.2846,189.116,189.1458,15751.0
2024-09-12 15:05:00,190.84,190.99,190.83,190.97,11975.0,189.1954,189.3441,189.1854,189.3242,11975.0
2024-09-12 15:10:00,190.98,191.04,190.9,191.04,17777.0,189.3341,189.3936,189.2548,189.3936,17777.0
2024-09-12 15:15:00,191.04,191.12,191.01,191.11,15012.0,189.3936,189.4729,189.3639,189.463,15012.0
2024-09-12 15:20:00,191.11,191.11,191.01,191.05,15881.0,189.463,189.463,189.3639,189.4035,15881.0
2024-09-12 15:25:00,191.07,191.12,190.91,191.08,9068.0,189.4234,189.4729,189.2647,189.4333,9068.0
2024-09-12 15:30:00,191.05,191.13,190.98,191.09,18034.0,189.4035,189.4829,189.3341,189.4432,18034.0
2024-09-12 15:35:00,191.09,191.17,191.08,191.15,23322.0,189.4432,189.5225,189.4333,189.5027,23322.0
2024-09-12 15:40:00,191.13,191.27,191.09,191.2,17176.0,189.4829,189.6216,189.4432,189.5522,17176.0
2024-09-12 15:45:00,191.21,191.22,190.81,190.87,43611.0,189.5622,189.5721,189.1656,189.2251,43611.0
2024-09-12 15:50:00,190.87,191.02,190.79,190.89,89402.0,189.2251,189.3738,189.1458,189.2449,89402.0
2024-09-12 15:55:00,190.89,191.21,190.89,191.21,201496.0,189.2449,189.5622,189.2449,189.5622,201496.0
2024-09-13 09:30:00,191.35,192.1,191.11,192.07,59298.0,189.701,190.4445,189.463,190.4148,59298.0
2024-09-13 09:35:00,192.09,192.31,192.07,192.09,21644.0,190.4346,190.6527,190.4148,190.4346,21644.0
2024-09-13 09:40:00,192.08,192.3,192.05,192.25,13261.0,190.4247,190.6428,190.3949,190.5932,13261.0
2024-09-13 09:45:00,192.3,192.67,192.21,192.62,14066.0,190.6428,191.0096,190.5535,190.96,14066.0
2024-09-13 09:50:00,192.61,192.62,192.23,192.41,18602.0,190.9501,190.96,190.5734,190.7518,18602.0
2024-09-13 09:55:00,192.42,192.46,192.26,192.32,13212.0,190.7617,190.8014,190.6031,190.6626,13212.0
2024-09-13 10:00:00,192.37,192.69,191.7,192.33,49607.0,190.7122,191.0294,190.0479,190.6725,49607.0
2024-09-13 10:05:00,192.36,192.41,192.09,192.3,17453.0,190.7023,190.7518,190.4346,190.6428,17453.0
2024-09-13 10:10:00,192.32,192.43,192.17,192.26,18869.0,190.6626,190.7716,190.5139,190.6031,18869.0
2024-09-13 10:15:00,192.25,192.58,192.21,192.48,23030.0,190.5932,190.9204,190.5535,190.8212,23030.0
2024-09-13 10:20:00,192.51,192.72,192.46,192.72,28461.0,190.851,191.0592,190.8014,191.0592,28461.0
2024-09-13 10:25:00,192.72,192.81,192.3,192.35,30183.0,191.0592,191.1484,190.6428,190.6923,30183.0
2024-09-13 10:30:00,192.37,192.37,192.0,192.25,14369.0,190.7122,190.7122,190.3454,190.5932,14369.0
2024-09-13 10:35:00,192.24,192.56,192.21,192.56,11163.0,190.5833,190.9005,190.5535,190.9005,11163.0
2024-09-13 10:40:00,192.56,192.82,192.53,192.79,8819.0,190.9005,191.1583,190.8708,191.1285,8819.0
2024-09-13 10:45:00,192.76,192.84,192.72,192.8,46727.0,191.0988,191.1781,191.0592,191.1385,46727.0
2024-09-13 10:50:00,192.8,192.82,192.49,192.61,19796.0,191.1385,191.1583,190.8311,190.9501,19796.0
2024-09-13 10:55:00,192.62,192.69,192.39,192.53,21048.0,190.96,191.0294,190.732,190.8708,21048.0
2024-09-13 11:00:00,192.53,192.58,192.43,192.51,9924.0,190.8708,190.9204,190.7716,190.851,9924.0
2024-09-13 11:05:00,192.57,192.57,192.33,192.5,4249.0,190.9104,190.9104,190.6725,190.841,4249.0
2024-09-13 11:10:00,192.4,192.54,192.39,192.42,22264.0,190.7419,190.8807,190.732,190.7617,22264.0
2024-09-13 11:15:00,192.44,192.52,192.42,192.48,6890.0,190.7816,190.8609,190.7617,190.8212,6890.0
2024-09-13 11:20:00,192.48,192.67,192.43,192.67,11500.0,190.8212,191.0096,190.7716,191.0096,11500.0
2024-09-13 11:25:00,192.71,192.74,192.57,192.6,5563.0,191.0492,191.079,190.9104,190.9402,5563.0
2024-09-13 11:30:00,192.61,192.77,192.59,192.7,5273.0,190.9501,191.1087,190.9303,191.0393,5273.0
2024-09-13 11:35:00,192.69,192.74,192.55,192.7,8207.0,191.0294,191.079,190.8906,191.0393,8207.0
2024-09-13 11:40:00,192.72,192.87,192.72,192.77,11380.0,191.0592,191.2079,191.0592,191.1087,11380.0
2024-09-13 11:45:00,192.77,192.84,192.73,192.76,9044.0,191.1087,191.1781,191.0691,191.0988,9044.0
2024-09-13 11:50:00,192.74,192.82,192.7,192.8,7171.0,191.079,191.1583,191.0393,191.1385,7171.0
2024-09-13 11:55:00,192.82,192.85,192.77,192.77,5903.0,191.1583,191.188,191.1087,191.1087,5903.0
2024-09-13 12:00:00,192.79,192.96,192.78,192.82,20006.0,191.1285,191.2971,191.1186,191.1583,20006.0
2024-09-13 12:05:00,192.75,192.85,192.66,192.7,34583.0,191.0889,191.188,190.9997,191.0393,34583.0
2024-09-13 12:10:00,192.68,192.74,192.44,192.52,36828.0,191.0195,191.079,190.7816,190.8609,36828.0
2024-09-13 12:15:00,192.48,192.55,192.44,192.54,8261.0,190.8212,190.8906,190.7816,190.8807,8261.0
2024-09-13 12:20:00,192.53,192.53,192.37,192.42,6228.0,190.8708,190.8708,190.7122,190.7617,6228.0
2024-09-13 12:25:00,192.39,192.4,192.25,192.3,9828.0,190.732,190.7419,190.5932,190.6428,9828.0
2024-09-13 12:30:00,192.27,192.35,192.25,192.35,13740.0,190.613,190.6923,190.5932,190.6923,13740.0
2024-09-13 12:35:00,192.33,192.33,192.2,192.27,5716.0,190.6725,190.6725,190.5436,190.613,5716.0
2024-09-13 12:40:00,192.25,192.29,192.2,192.23,7726.0,190.5932,190.6329,190.5436,190.5734,7726.0
2024-09-13 12:45:00,192.23,192.25,192.1,192.16,10463.0,190.5734,190.5932,190.4445,190.504,10463.0
2024-09-13 12:50:00,192.09,192.36,192.09,192.36,19773.0,190.4346,190.7023,190.4346,190.7023,19773.0
2024-09-13 12:55:00,192.35,192.37,192.3,192.35,3863.0,190.6923,190.7122,190.6428,190.6923,3863.0
2024-09-13 13:00:00,192.37,192.48,192.35,192.48,2977.0,190.7122,190.8212,190.6923,190.8212,2977.0
2024-09-13 13:05:00,192.51,192.62,192.48,192.6,4619.0,190.851,190.96,190.8212,190.9402,4619.0
2024-09-13 13:10:00,192.62,192.68,192.58,192.67,3726.0,190.96,191.0195,190.9204,191.0096,3726.0
2024-09-13 13:15:00,192.66,192.71,192.62,192.7,5364.0,190.9997,191.0492,190.96,191.0393,5364.0
2024-09-13 13:20:00,192.7,192.71,192.48,192.57,12539.0,191.0393,191.0492,190.8212,190.9104,12539.0
2024-09-13 13:25:00,192.58,192.72,192.57,192.71,8385.0,190.9204,191.0592,190.9104,191.0492,8385.0
2024-09-13 13:30:00,192.72,192.8,192.65,192.67,4429.0,191.0592,191.1385,190.9898,191.0096,4429.0
2024-09-13 13:35:00,192.63,192.81,192.56,192.79,5076.0,190.9699,191.1484,190.9005,191.1285,5076.0
2024-09-13 13:40:00,192.76,192.8,192.68,192.76,7870.0,191.0988,191.1385,191.0195,191.0988,7870.0
2024-09-13 13:45:00,192.76,192.84,192.75,192.78,3938.0,191.0988,191.1781,191.0889,191.1186,3938.0
2024-09-13 13:50:00,192.8,192.82,192.72,192.73,4433.0,191.1385,191.1583,191.0592,191.0691,4433.0
2024-09-13 13:55:00,192.75,192.76,192.64,192.66,5667.0,191.0889,191.0988,190.9798,190.9997,5667.0
2024-09-13 14:00:00,192.68,192.68,192.19,192.51,20402.0,191.0195,191.0195,190.5337,190.851,20402.0
2024-09-13 14:05:00,192.51,192.83,192.51,192.8,6334.0,190.851,191.1682,190.851,191.1385,6334.0
2024-09-13 14:10:00,192.8,192.84,192.61,192.69,10462.0,191.1385,191.1781,190.9501,191.0294,10462.0
2024-09-13 14:15:00,192.71,192.71,192.54,192.61,7000.0,191.0492,191.0492,190.8807,190.9501,7000.0
2024-09-13 14:20:00,192.61,192.61,192.3,192.3,20982.0,190.9501,190.9501,190.6428,190.6428,20982.0
2024-09-13 14:25:00,192.23,192.3,192.16,192.25,9510.0,190.5734,190.6428,190.504,190.5932,9510.0
2024-09-13 14:30:00,192.27,192.28,192.17,192.25,5767.0,190.613,190.6229,190.5139,190.5932,5767.0
2024-09-13 14:35:00,192.24,192.29,192.16,192.24,4785.0,190.5833,190.6329,190.504,190.5833,4785.0
2024-09-13 14:40:00,192.26,192.49,192.23,192.32,13628.0,190.6031,190.8311,190.5734,190.6626,13628.0
2024-09-13 14:45:00,192.35,192.49,192.35,192.37,5492.0,190.6923,190.8311,190.6923,190.7122,5492.0
2024-09-13 14:50:00,192.35,192.35,192.19,192.3,11840.0,190.6923,190.6923,190.5337,190.6428,11840.0
2024-09-13 14:55:00,192.27,192.35,192.24,192.31,10621.0,190.613,190.6923,190.5833,190.6527,10621.0
2024-09-13 15:00:00,192.3,192.3,192.13,192.2,14123.0,190.6428,190.6428,190.4742,190.5436,14123.0
2024-09-13 15:05:00,192.21,192.32,192.21,192.24,9804.0,190.5535,190.6626,190.5535,190.5833,9804.0
2024-09-13 15:10:00,192.23,192.26,192.15,192.25,8659.0,190.5734,190.6031,190.4941,190.5932,8659.0
2024-09-13 15:15:00,192.25,192.44,192.25,192.4,8532.0,190.5932,190.7816,190.5932,190.7419,8532.0
2024-09-13 15:20:00,192.4,192.45,192.35,192.45,9601.0,190.7419,190.7915,190.6923,190.7915,9601.0
2024-09-13 15:25:00,192.44,192.51,192.35,192.48,9187.0,190.7816,190.851,190.6923,190.8212,9187.0
2024-09-13 15:30:00,192.48,192.6,192.46,192.59,12772.0,190.8212,190.9402,190.8014,190.9303,12772.0
2024-09-13 15:35:00,192.6,192.6,192.35,192.48,24482.0,190.9402,190.9402,190.6923,190.8212,24482.0
2024-09-13 15:40:00,192.46,192.51,192.42,192.49,86836.0,190.8014,190.851,190.7617,190.8311,86836.0
2024-09-13 15:45:00,192.48,192.6,192.47,192.53,28673.0,190.8212,190.9402,190.8113,190.8708,28673.0
2024-09-13 15:50:00,192.57,192.67,192.48,192.58,64074.0,190.9104,191.0096,190.8212,190.9204,64074.0
2024-09-13 15:55:00,192.57,192.61,192.43,192.48,172362.0,190.9104,190.9501,190.7716,190.8212,172362.0
2024-09-16 09:30:00,192.38,192.79,192.13,192.16,74600.0,190.7221,191.1285,190.4742,190.504,74600.0
2024-09-16 09:35:00,192.13,192.17,191.94,192.04,39994.0,190.4742,190.5139,190.2859,190.385,39994.0
2024-09-16 09:40:00,192.0,192.06,191.84,191.98,17479.0,190.3454,190.4048,190.1867,190.3255,17479.0
2024-09-16 09:45:00,192.01,192.28,191.99,192.28,13557.0,190.3553,190.6229,190.3354,190.6229,13557.0
2024-09-16 09:50:00,192.31,192.64,192.25,192.55,6545.0,190.6527,190.9798,190.5932,190.8906,6545.0
2024-09-16 09:55:00,192.51,192.58,192.43,192.49,7785.0,190.851,190.9204,190.7716,190.8311,7785.0
2024-09-16 10:00:00,192.48,192.55,192.16,192.35,19064.0,190.8212,190.8906,190.504,190.6923,19064.0
2024-09-16 10:05:00,192.38,192.46,192.19,192.26,16867.0,190.7221,190.8014,190.5337,190.6031,16867.0
2024-09-16 10:10:00,192.27,192.31,192.13,192.19,12150.0,190.613,190.6527,190.4742,190.5337,12150.0
2024-09-16 10:15:00,192.19,192.31,192.18,192.22,13967.0,190.5337,190.6527,190.5238,190.5635,13967.0
2024-09-16 10:20:00,192.23,192.36,192.09,192.1,39172.0,190.5734,190.7023,190.4346,190.4445,39172.0
2024-09-16 10:25:00,192.11,192.11,191.71,191.89,10331.0,190.4544,190.4544,190.0579,190.2363,10331.0
2024-09-16 10:30:00,191.84,191.84,191.11,191.2,21409.0,190.1867,190.1867,189.463,189.5522,21409.0
2024-09-16 10:35:00,191.15,191.62,191.15,191.57,19592.0,189.5027,189.9686,189.5027,189.9191,19592.0
2024-09-16 10:40:00,191.59,191.9,191.56,191.9,15865.0,189.9389,190.2462,189.9091,190.2462,15865.0
2024-09-16 10:45:00,191.89,191.9,191.58,191.76,6730.0,190.2363,190.2462,189.929,190.1074,6730.0
2024-09-16 10:50:00,191.86,191.92,191.71,191.82,6546.0,190.2066,190.266,190.0579,190.1669,6546.0
2024-09-16 10:55:00,191.83,191.87,191.65,191.69,8234.0,190.1768,190.2165,189.9984,190.038,8234.0
2024-09-16 11:00:00,191.66,191.67,191.49,191.57,9974.0,190.0083,190.0182,189.8398,189.9191,9974.0
2024-09-16 11:05:00,191.56,191.85,191.55,191.85,9315.0,189.9091,190.1966,189.8992,190.1966,9315.0
2024-09-16 11:10:00,191.85,192.06,191.85,192.05,5370.0,190.1966,190.4048,190.1966,190.3949,5370.0
2024-09-16 11:15:00,192.04,192.1,191.99,192.05,6117.0,190.385,190.4445,190.3354,190.3949,6117.0
2024-09-16 11:20:00,192.0,192.09,191.93,192.08,18893.0,190.3454,190.4346,190.276,190.4247,18893.0
2024-09-16 11:25:00,192.12,192.12,191.87,191.97,5235.0,190.4643,190.4643,190.2165,190.3156,5235.0
2024-09-16 11:30:00,191.99,192.2,191.99,192.2,3017.0,190.3354,190.5436,190.3354,190.5436,3017.0
2024-09-16 11:35:00,192.18,192.19,191.94,192.01,3883.0,190.5238,190.5337,190.2859,190.3553,3883.0
2024-09-16 11:40:00,192.03,192.08,191.99,192.0,2968.0,190.3751,190.4247,190.3354,190.3454,2968.0
2024-09-16 11:45:00,191.94,192.02,191.91,191.96,11461.0,190.2859,190.3652,190.2561,190.3057,11461.0
2024-09-16 11:50:00,191.98,192.15,191.84,192.15,13105.0,190.3255,190.4941,190.1867,190.4941,13105.0
2024-09-16 11:55:00,192.12,192.16,191.99,192.02,4980.0,190.4643,190.504,190.3354,190.3652,4980.0
2024-09-16 12:00:00,192.02,192.06,191.87,191.87,7365.0,190.3652,190.4048,190.2165,190.2165,7365.0
2024-09-16 12:05:00,191.8,191.97,191.8,191.89,5164.0,190.1471,190.3156,190.1471,190.2363,5164.0
2024-09-16 12:10:00,191.89,191.92,191.72,191.72,5393.0,190.2363,190.266,190.0678,190.0678,5393.0
2024-09-16 12:15:00,191.73,191.78,191.66,191.67,3050.0,190.0777,190.1273,190.0083,190.0182,3050.0
2024-09-16 12:20:00,191.67,191.69,191.61,191.66,8117.0,190.0182,190.038,189.9587,190.0083,8117.0
2024-09-16 12:25:00,191.69,192.09,191.69,192.08,7028.0,190.038,190.4346,190.038,190.4247,7028.0
2024-09-16 12:30:00,192.09,192.13,191.89,191.93,14320.0,190.4346,190.4742,190.2363,190.276,14320.0
2024-09-16 12:35:00,191.91,192.02,191.85,191.86,12509.0,190.2561,190.3652,190.1966,190.2066,12509.0
2024-09-16 12:40:00,191.87,191.93,191.78,191.8,5124.0,190.2165,190.276,190.1273,190.1471,5124.0
2024-09-16 12:45:00,191.8,191.84,191.73,191.82,5169.0,190.1471,190.1867,190.0777,190.1669,5169.0
2024-09-16 12:50:00,191.85,191.91,191.85,191.87,6816.0,190.1966,190.2561,190.1966,190.2165,6816.0
2024-09-16 12:55:00,191.86,191.97,191.83,191.93,3368.0,190.2066,190.3156,190.1768,190.276,3368.0
2024-09-16 13:00:00,191.9,191.91,191.81,191.81,14445.0,190.2462,190.2561,190.157,190.157,14445.0
2024-09-16 13:05:00,191.83,191.87,191.81,191.86,6717.0,190.1768,190.2165,190.157,190.2066,6717.0
2024-09-16 13:10:00,191.85,191.93,191.82,191.82,6722.0,190.1966,190.276,190.1669,190.1669,6722.0
2024-09-16 13:15:00,191.85,191.85,191.75,191.81,3280.0,190.1966,190.1966,190.0975,190.157,3280.0
2024-09-16 13:20:00,191.82,191.85,191.76,191.85,5070.0,190.1669,190.1966,190.1074,190.1966,5070.0
2024-09-16 13:25:00,191.86,191.96,191.72,191.87,6412.0,190.2066,190.3057,190.0678,190.2165,6412.0
2024-09-16 13:30:00,191.97,192.08,191.94,192.01,4806.0,190.3156,190.4247,190.2859,190.3553,4806.0
2024-09-16 13:35:00,192.0,192.17,191.92,192.16,8815.0,190.3454,190.5139,190.266,190.504,8815.0
2024-09-16 13:40:00,192.11,192.19,192.01,192.18,5646.0,190.4544,190.5337,190.3553,190.5238,5646.0
2024-09-16 13:45:00,192.16,192.22,192.09,192.1,6392.0,190.504,190.5635,190.4346,190.4445,6392.0
2024-09-16 13:50:00,192.09,192.19,192.04,192.08,5467.0,190.4346,190.5337,190.385,190.4247,5467.0
2024-09-16 13:55:00,192.07,192.14,192.04,192.14,3307.0,190.4148,190.4841,190.385,190.4841,3307.0
2024-09-16 14:00:00,192.12,192.12,191.95,191.95,13558.0,190.4643,190.4643,190.2958,190.2958,13558.0
2024-09-16 14:05:00,191.95,192.06,191.93,192.06,4857.0,190.2958,190.4048,190.276,190.4048,4857.0
2024-09-16 14:10:00,192.1,192.16,192.07,192.14,10339.0,190.4445,190.504,190.4148,190.4841,10339.0
2024-09-16 14:15:00,192.12,192.18,192.02,192.07,10663.0,190.4643,190.5238,190.3652,190.4148,10663.0
2024-09-16 14:20:00,192.05,192.27,192.05,192.23,3675.0,190.3949,190.613,190.3949,190.5734,3675.0
2024-09-16 14:25:00,192.2,192.35,192.19,192.35,4640.0,190.5436,190.6923,190.5337,190.6923,4640.0
2024-09-16 14:30:00,192.37,192.44,192.29,192.4,6338.0,190.7122,190.7816,190.6329,190.7419,6338.0
2024-09-16 14:35:00,192.41,192.43,192.26,192.31,5114.0,190.7518,190.7716,190.6031,190.6527,5114.0
2024-09-16 14:40:00,192.33,192.33,192.13,192.21,7867.0,190.6725,190.6725,190.4742,190.5535,7867.0
2024-09-16 14:45:00,192.15,192.27,192.07,192.27,6859.0,190.4941,190.613,190.4148,190.613,6859.0
2024-09-16 14:50:00,192.26,192.34,192.19,192.21,4830.0,190.6031,190.6824,190.5337,190.5535,4830.0
2024-09-16 14:55:00,192.18,192.46,192.17,192.45,8725.0,190.5238,190.8014,190.5139,190.7915,8725.0
2024-09-16 15:00:00,192.44,192.44,192.29,192.29,7833.0,190.7816,190.7816,190.6329,190.6329,7833.0
2024-09-16 15:05:00,192.29,192.37,192.25,192.29,3362.0,190.6329,190.7122,190.5932,190.6329,3362.0
2024-09-16 15:10:00,192.31,192.34,192.16,192.16,10496.0,190.6527,190.6824,190.504,190.504,10496.0
2024-09-16 15:15:00,192.17,192.24,192.09,192.23,10583.0,190.5139,190.5833,190.4346,190.5734,10583.0
2024-09-16 15:20:00,192.22,192.25,192.16,192.21,7142.0,190.5635,190.5932,190.504,190.5535,7142.0
2024-09-16 15:25:00,192.2,192.25,192.18,192.23,5263.0,190.5436,190.5932,190.5238,190.5734,5263.0
2024-09-16 15:30:00,192.21,192.31,192.17,192.29,13299.0,190.5535,190.6527,190.5139,190.6329,13299.0
2024-09-16 15:35:00,192.27,192.28,192.11,192.25,17043.0,190.613,190.6229,190.4544,190.5932,17043.0
2024-09-16 15:40:00,192.26,192.37,192.21,192.27,13729.0,190.6031,190.7122,190.5535,190.613,13729.0
2024-09-16 15:45:00,192.3,192.32,192.13,192.15,25576.0,190.6428,190.6626,190.4742,190.4941,25576.0
2024-09-16 15:50:00,192.15,192.3,192.11,192.3,37125.0,190.4941,190.6428,190.4544,190.6428,37125.0
2024-09-16 15:55:00,192.3,192.3,192.03,192.12,160511.0,190.6428,190.6428,190.3751,190.4643,160511.0
2024-09-17 09:30:00,193.29,194.34,193.18,193.91,24213.0,191.6242,192.6652,191.5152,192.2389,24213.0
2024-09-17 09:35:00,193.96,194.06,193.69,193.93,28562.0,192.2885,192.3876,192.0208,192.2587,28562.0
2024-09-17 09:40:00,193.88,194.22,193.81,194.11,28013.0,192.2092,192.5462,192.1398,192.4372,28013.0
2024-09-17 09:45:00,194.12,194.24,193.87,193.93,32762.0,192.4471,192.5661,192.1992,192.2587,32762.0
2024-09-17 09:50:00,193.91,194.22,193.76,194.22,29776.0,192.2389,192.5462,192.0902,192.5462,29776.0
2024-09-17 09:55:00,194.23,194.26,194.12,194.18,14003.0,192.5561,192.5859,192.4471,192.5066,14003.0
2024-09-17 10:00:00,194.2,194.76,194.16,194.7,31127.0,192.5264,193.0816,192.4867,193.0221,31127.0
2024-09-17 10:05:00,194.65,195.04,194.64,194.98,30271.0,192.9725,193.3592,192.9626,193.2997,30271.0
2024-09-17 10:10:00,194.96,195.03,194.67,194.9,13695.0,193.2798,193.3492,192.9923,193.2204,13695.0
2024-09-17 10:15:00,194.87,195.02,194.83,195.0,17070.0,193.1906,193.3393,193.151,193.3195,17070.0
2024-09-17 10:20:00,194.96,194.96,194.75,194.93,11280.0,193.2798,193.2798,193.0717,193.2501,11280.0
2024-09-17 10:25:00,194.93,195.0,194.77,194.87,11709.0,193.2501,193.3195,193.0915,193.1906,11709.0
2024-09-17 10:30:00,194.87,194.92,194.5,194.58,18181.0,193.1906,193.2402,192.8238,192.9031,18181.0
2024-09-17 10:35:00,194.55,194.79,194.41,194.79,9953.0,192.8734,193.1113,192.7346,193.1113,9953.0
2024-09-17 10:40:00,194.8,194.89,194.77,194.83,8319.0,193.1212,193.2104,193.0915,193.151,8319.0
2024-09-17 10:45:00,194.88,195.03,194.87,194.96,25308.0,193.2005,193.3492,193.1906,193.2798,25308.0
2024-09-17 10:50:00,194.91,194.92,194.62,194.62,21635.0,193.2303,193.2402,192.9428,192.9428,21635.0
2024-09-17 10:55:00,194.64,194.66,194.23,194.42,24266.0,192.9626,192.9824,192.5561,192.7445,24266.0
2024-09-17 11:00:00,194.46,194.64,194.31,194.33,31965.0,192.7842,192.9626,192.6354,192.6553,31965.0
2024-09-17 11:05:00,194.36,194.58,194.36,194.52,11405.0,192.685,192.9031,192.685,192.8436,11405.0
2024-09-17 11:10:00,194.52,194.67,194.49,194.65,10162.0,192.8436,192.9923,192.8139,192.9725,10162.0
2024-09-17 11:15:00,194.63,194.77,194.62,194.74,12701.0,192.9527,193.0915,192.9428,193.0617,12701.0
2024-09-17 11:20:00,194.73,194.74,194.45,194.61,12665.0,193.0518,193.0617,192.7742,192.9329,12665.0
2024-09-17 11:25:00,194.63,194.64,194.39,194.42,10133.0,192.9527,192.9626,192.7148,192.7445,10133.0
2024-09-17 11:30:00,194.4,194.45,194.32,194.33,10195.0,192.7247,192.7742,192.6454,192.6553,10195.0
2024-09-17 11:35:00,194.33,194.45,194.32,194.43,5066.0,192.6553,192.7742,192.6454,192.7544,5066.0
2024-09-17 11:40:00,194.41,194.41,194.29,194.29,10048.0,192.7346,192.7346,192.6156,192.6156,10048.0
2024-09-17 11:45:00,194.29,194.32,194.12,194.12,7525.0,192.6156,192.6454,192.4471,192.4471,7525.0
2024-09-17 11:50:00,194.15,194.34,194.15,194.25,6381.0,192.4768,192.6652,192.4768,192.576,6381.0
2024-09-17 11:55:00,194.25,194.34,194.23,194.28,3815.0,192.576,192.6652,192.5561,192.6057,3815.0
2024-09-17 12:00:00,194.26,194.44,194.25,194.31,9112.0,192.5859,192.7643,192.576,192.6354,9112.0
2024-09-17 12:05:00,194.33,194.39,194.28,194.28,9073.0,192.6553,192.7148,192.6057,192.6057,9073.0
2024-09-17 12:10:00,194.28,194.33,194.24,194.28,8930.0,192.6057,192.6553,192.5661,192.6057,8930.0
2024-09-17 12:15:00,194.19,194.19,193.83,193.83,16040.0,192.5165,192.5165,192.1596,192.1596,16040.0
2024-09-17 12:20:00,193.85,193.85,193.36,193.47,21365.0,192.1794,192.1794,191.6936,191.8027,21365.0
2024-09-17 12:25:00,193.5,193.76,193.35,193.72,38493.0,191.8324,192.0902,191.6837,192.0505,38493.0
2024-09-17 12:30:00,193.73,193.73,193.52,193.55,13896.0,192.0604,192.0604,191.8523,191.882,13896.0
2024-09-17 12:35:00,193.59,193.61,193.38,193.47,14410.0,191.9217,191.9415,191.7135,191.8027,14410.0
2024-09-17 12:40:00,193.51,193.55,193.17,193.25,14722.0,191.8423,191.882,191.5053,191.5846,14722.0
2024-09-17 12:45:00,193.23,193.32,192.62,192.74,19985.0,191.5648,191.654,190.96,191.079,19985.0
2024-09-17 12:50:00,192.65,193.11,192.53,193.04,34653.0,190.9898,191.4458,190.8708,191.3764,34653.0
2024-09-17 12:55:00,193.04,193.21,192.82,192.92,20784.0,191.3764,191.5449,191.1583,191.2574,20784.0
2024-09-17 13:00:00,192.91,193.05,192.84,192.86,17441.0,191.2475,191.3863,191.1781,191.1979,17441.0
2024-09-17 13:05:00,192.88,193.0,192.83,192.98,14333.0,191.2178,191.3367,191.1682,191.3169,14333.0
2024-09-17 13:10:00,192.96,193.07,192.78,192.91,16276.0,191.2971,191.4061,191.1186,191.2475,16276.0
2024-09-17 13:15:00,192.93,193.14,192.82,193.1,7094.0,191.2673,191.4755,191.1583,191.4359,7094.0
2024-09-17 13:20:00,193.12,193.45,193.12,193.42,11671.0,191.4557,191.7829,191.4557,191.7531,11671.0
2024-09-17 13:25:00,193.41,193.44,193.33,193.38,6033.0,191.7432,191.7729,191.6639,191.7135,6033.0
2024-09-17 13:30:00,193.34,193.51,193.2,193.23,10479.0,191.6738,191.8423,191.535,191.5648,10479.0
2024-09-17 13:35:00,193.26,193.35,193.2,193.2,12894.0,191.5945,191.6837,191.535,191.535,12894.0
2024-09-17 13:40:00,193.21,193.21,192.78,192.84,10325.0,191.5449,191.5449,191.1186,191.1781,10325.0
2024-09-17 13:45:00,192.83,193.15,192.54,193.14,29752.0,191.1682,191.4854,190.8807,191.4755,29752.0
2024-09-17 13:50:00,193.13,193.37,193.09,193.34,11581.0,191.4656,191.7035,191.426,191.6738,11581.0
2024-09-17 13:55:00,193.33,193.33,193.19,193.24,4174.0,191.6639,191.6639,191.5251,191.5747,4174.0
2024-09-17 14:00:00,193.25,193.36,193.21,193.31,5704.0,191.5846,191.6936,191.5449,191.6441,5704.0
2024-09-17 14:05:00,193.3,193.37,193.23,193.35,3840.0,191.6342,191.7035,191.5648,191.6837,3840.0
2024-09-17 14:10:00,193.33,193.36,193.03,193.05,15808.0,191.6639,191.6936,191.3665,191.3863,15808.0
2024-09-17 14:15:00,193.07,193.19,193.06,193.09,7494.0,191.4061,191.5251,191.3962,191.426,7494.0
2024-09-17 14:20:00,193.1,193.29,193.02,193.26,4041.0,191.4359,191.6242,191.3566,191.5945,4041.0
2024-09-17 14:25:00,193.24,193.25,192.94,193.09,15846.0,191.5747,191.5846,191.2773,191.426,15846.0
2024-09-17 14:30:00,193.06,193.11,192.91,193.09,11302.0,191.3962,191.4458,191.2475,191.426,11302.0
2024-09-17 14:35:00,193.08,193.14,193.06,193.08,3738.0,191.416,191.4755,191.3962,191.416,3738.0
2024-09-17 14:40:00,193.06,193.2,193.01,193.17,11064.0,191.3962,191.535,191.3467,191.5053,11064.0
2024-09-17 14:45:00,193.15,193.16,192.63,192.78,31255.0,191.4854,191.4954,190.9699,191.1186,31255.0
2024-09-17 14:50:00,192.78,192.85,192.64,192.85,18058.0,191.1186,191.188,190.9798,191.188,18058.0
2024-09-17 14:55:00,192.84,192.99,192.83,192.94,19053.0,191.1781,191.3268,191.1682,191.2773,19053.0
2024-09-17 15:00:00,192.93,193.05,192.83,192.83,12442.0,191.2673,191.3863,191.1682,191.1682,12442.0
2024-09-17 15:05:00,192.78,192.93,192.75,192.93,8491.0,191.1186,191.2673,191.0889,191.2673,8491.0
2024-09-17 15:10:00,192.91,193.1,192.9,193.1,15686.0,191.2475,191.4359,191.2376,191.4359,15686.0
2024-09-17 15:15:00,193.08,193.1,192.97,193.06,5491.0,191.416,191.4359,191.307,191.3962,5491.0
2024-09-17 15:20:00,193.08,193.08,192.79,192.84,17935.0,191.416,191.416,191.1285,191.1781,17935.0
2024-09-17 15:25:00,192.86,193.01,192.84,193.01,11616.0,191.1979,191.3467,191.1781,191.3467,11616.0
2024-09-17 15:30:00,193.03,193.07,192.9,192.99,26916.0,191.3665,191.4061,191.2376,191.3268,26916.0
2024-09-17 15:35:00,192.95,193.02,192.83,192.98,15798.0,191.2872,191.3566,191.1682,191.3169,15798.0
2024-09-17 15:40:00,192.99,193.02,192.84,192.89,28208.0,191.3268,191.3566,191.1781,191.2277,28208.0
2024-09-17 15:45:00,192.89,193.16,192.89,193.13,18819.0,191.2277,191.4954,191.2277,191.4656,18819.0
2024-09-17 15:50:00,193.15,193.28,192.94,193.16,51874.0,191.4854,191.6143,191.2773,191.4954,51874.0
2024-09-17 15:55:00,193.17,193.21,192.97,193.17,105921.0,191.5053,191.5449,191.307,191.5053,105921.0
2024-09-18 09:30:00,193.41,193.67,193.04,193.04,22256.0,191.7432,192.001,191.3764,191.3764,22256.0
2024-09-18 09:35:00,193.09,193.22,192.99,193.14,10403.0,191.426,191.5548,191.3268,191.4755,10403.0
2024-09-18 09:40:00,193.2,193.44,193.16,193.42,10439.0,191.535,191.7729,191.4954,191.7531,10439.0
2024-09-18 09:45:00,193.43,193.54,193.32,193.45,19727.0,191.763,191.8721,191.654,191.7829,19727.0
2024-09-18 09:50:00,193.46,193.57,193.28,193.4,14923.0,191.7928,191.9018,191.6143,191.7333,14923.0
2024-09-18 09:55:00,193.4,193.42,193.21,193.25,7272.0,191.7333,191.7531,191.5449,191.5846,7272.0
2024-09-18 10:00:00,193.25,193.41,193.1,193.37,24793.0,191.5846,191.7432,191.4359,191.7035,24793.0
2024-09-18 10:05:00,193.43,193.45,193.15,193.22,7478.0,191.763,191.7829,191.4854,191.5548,7478.0
2024-09-18 10:10:00,193.2,193.33,193.04,193.29,7732.0,191.535,191.6639,191.3764,191.6242,7732.0
2024-09-18 10:15:00,193.37,193.54,193.11,193.17,8991.0,191.7035,191.8721,191.4458,191.5053,8991.0
2024-09-18 10:20:00,193.18,193.26,193.1,193.23,14587.0,191.5152,191.5945,191.4359,191.5648,14587.0
2024-09-18 10:25:00,193.21,193.67,193.17,193.64,11834.0,191.5449,192.001,191.5053,191.9712,11834.0
2024-09-18 10:30:00,193.64,193.65,193.3,193.32,13303.0,191.9712,191.9811,191.6342,191.654,13303.0
2024-09-18 10:35:00,193.3,193.36,193.19,193.34,10350.0,191.6342,191.6936,191.5251,191.6738,10350.0
2024-09-18 10:40:00,193.33,193.52,193.32,193.47,8337.0,191.6639,191.8523,191.654,191.8027,8337.0
2024-09-18 10:45:00,193.43,193.54,193.43,193.45,8301.0,191.763,191.8721,191.763,191.7829,8301.0
2024-09-18 10:50:00,193.41,193.42,193.28,193.34,6875.0,191.7432,191.7531,191.6143,191.6738,6875.0
2024-09-18 10:55:00,193.36,193.38,193.26,193.35,6579.0,191.6936,191.7135,191.5945,191.6837,6579.0
2024-09-18 11:00:00,193.37,193.45,193.36,193.36,8241.0,191.7035,191.7829,191.6936,191.6936,8241.0
2024-09-18 11:05:00,193.38,193.41,193.17,193.26,11330.0,191.7135,191.7432,191.5053,191.5945,11330.0
2024-09-18 11:10:00,193.24,193.24,193.09,193.23,9758.0,191.5747,191.5747,191.426,191.5648,9758.0
2024-09-18 11:15:00,193.19,193.19,193.08,193.15,5932.0,191.5251,191.5251,191.416,191.4854,5932.0
2024-09-18 11:20:00,193.09,193.13,192.95,192.95,4820.0,191.426,191.4656,191.2872,191.2872,4820.0
2024-09-18 11:25:00,192.98,193.19,192.94,193.16,8369.0,191.3169,191.5251,191.2773,191.4954,8369.0
2024-09-18 11:30:00,193.14,193.14,192.92,192.97,7486.0,191.4755,191.4755,191.2574,191.307,7486.0
2024-09-18 11:35:00,192.99,193.13,192.99,193.07,6915.0,191.3268,191.4656,191.3268,191.4061,6915.0
2024-09-18 11:40:00,193.06,193.1,192.94,193.0,48556.0,191.3962,191.4359,191.2773,191.3367,48556.0
2024-09-18 11:45:00,193.0,193.03,192.82,192.89,12818.0,191.3367,191.3665,191.1583,191.2277,12818.0
2024-09-18 11:50:00,192.9,193.02,192.89,193.01,12302.0,191.2376,191.3566,191.2277,191.3467,12302.0
2024-09-18 11:55:00,193.01,193.07,192.77,192.77,8383.0,191.3467,191.4061,191.1087,191.1087,8383.0
2024-09-18 12:00:00,192.77,192.78,192.53,192.54,14051.0,191.1087,191.1186,190.8708,190.8807,14051.0
2024-09-18 12:05:00,192.56,192.73,192.55,192.73,11280.0,190.9005,191.0691,190.8906,191.0691,11280.0
2024-09-18 12:10:00,192.69,192.98,192.69,192.96,16831.0,191.0294,191.3169,191.0294,191.2971,16831.0
2024-09-18 12:15:00,192.95,193.09,192.95,193.03,17737.0,191.2872,191.426,191.2872,191.3665,17737.0
2024-09-18 12:20:00,193.03,193.09,193.0,193.0,16673.0,191.3665,191.426,191.3367,191.3367,16673.0
2024-09-18 12:25:00,193.01,193.22,193.01,193.18,17670.0,191.3467,191.5548,191.3467,191.5152,17670.0
2024-09-18 12:30:00,193.18,193.19,193.11,193.14,12875.0,191.5152,191.5251,191.4458,191.4755,12875.0
2024-09-18 12:35:00,193.15,193.25,193.12,193.24,13209.0,191.4854,191.5846,191.4557,191.5747,13209.0
2024-09-18 12:40:00,193.2,193.24,193.16,193.19,8811.0,191.535,191.5747,191.4954,191.5251,8811.0
2024-09-18 12:45:00,193.16,193.31,193.16,193.24,5730.0,191.4954,191.6441,191.4954,191.5747,5730.0
2024-09-18 12:50:00,193.25,193.42,193.24,193.4,73738.0,191.5846,191.7531,191.5747,191.7333,73738.0
2024-09-18 12:55:00,193.4,193.57,193.39,193.52,11468.0,191.7333,191.9018,191.7234,191.8523,11468.0
2024-09-18 13:00:00,193.54,193.54,193.46,193.46,9404.0,191.8721,191.8721,191.7928,191.7928,9404.0
2024-09-18 13:05:00,193.42,193.54,193.4,193.45,6140.0,191.7531,191.8721,191.7333,191.7829,6140.0
2024-09-18 13:10:00,193.46,193.55,193.44,193.51,6536.0,191.7928,191.882,191.7729,191.8423,6536.0
2024-09-18 13:15:00,193.53,193.53,193.39,193.47,5405.0,191.8622,191.8622,191.7234,191.8027,5405.0
2024-09-18 13:20:00,193.45,193.48,193.3,193.33,10535.0,191.7829,191.8126,191.6342,191.6639,10535.0
2024-09-18 13:25:00,193.35,193.52,193.35,193.5,5565.0,191.6837,191.8523,191.6837,191.8324,5565.0
2024-09-18 13:30:00,193.53,193.75,193.53,193.73,5279.0,191.8622,192.0803,191.8622,192.0604,5279.0
2024-09-18 13:35:00,193.74,193.79,193.41,193.48,21768.0,192.0704,192.1199,191.7432,191.8126,21768.0
2024-09-18 13:40:00,193.5,193.54,193.42,193.54,9074.0,191.8324,191.8721,191.7531,191.8721,9074.0
2024-09-18 13:45:00,193.56,193.6,193.39,193.39,6966.0,191.8919,191.9316,191.7234,191.7234,6966.0
2024-09-18 13:50:00,193.41,193.44,193.29,193.34,22670.0,191.7432,191.7729,191.6242,191.6738,22670.0
2024-09-18 13:55:00,193.35,193.49,193.21,193.38,15691.0,191.6837,191.8225,191.5449,191.7135,15691.0
2024-09-18 14:00:00,193.27,195.66,192.91,194.84,128173.0,191.6044,193.9738,191.2475,193.1609,128173.0
2024-09-18 14:05:00,194.9,195.15,194.36,194.62,92823.0,193.2204,193.4682,192.685,192.9428,92823.0
2024-09-18 14:10:00,194.59,194.69,193.61,194.14,83355.0,192.913,193.0122,191.9415,192.4669,83355.0
2024-09-18 14:15:00,194.09,194.93,194.09,194.73,56308.0,192.4173,193.2501,192.4173,193.0518,56308.0
2024-09-18 14:20:00,194.68,195.02,194.53,194.85,29945.0,193.0023,193.3393,192.8536,193.1708,29945.0
2024-09-18 14:25:00,194.9,195.28,194.57,195.22,41529.0,193.2204,193.5971,192.8932,193.5376,41529.0
2024-09-18 14:30:00,195.26,196.04,195.2,196.01,66206.0,193.5773,194.3505,193.5178,194.3208,66206.0
2024-09-18 14:35:00,196.04,196.05,194.93,195.59,74401.0,194.3505,194.3605,193.2501,193.9044,74401.0
2024-09-18 14:40:00,195.6,195.7,194.24,194.33,91627.0,193.9143,194.0135,192.5661,192.6553,91627.0
2024-09-18 14:45:00,194.23,195.12,194.11,194.85,77477.0,192.5561,193.4385,192.4372,193.1708,77477.0
2024-09-18 14:50:00,194.82,195.39,194.71,195.18,51623.0,193.1411,193.7061,193.032,193.4979,51623.0
2024-09-18 14:55:00,194.92,195.32,194.19,194.19,37166.0,193.2402,193.6367,192.5165,192.5165,37166.0
2024-09-18 15:00:00,194.18,194.19,193.35,193.67,55070.0,192.5066,192.5165,191.6837,192.001,55070.0
2024-09-18 15:05:00,193.56,193.56,192.99,193.25,44190.0,191.8919,191.8919,191.3268,191.5846,44190.0
2024-09-18 15:10:00,193.11,194.32,193.08,194.27,59177.0,191.4458,192.6454,191.416,192.5958,59177.0
2024-09-18 15:15:00,194.21,194.27,193.94,194.13,25155.0,192.5363,192.5958,192.2686,192.457,25155.0
2024-09-18 15:20:00,194.1,194.13,193.03,193.79,50930.0,192.4273,192.457,191.3665,192.1199,50930.0
2024-09-18 15:25:00,193.81,194.61,193.81,194.2,72961.0,192.1398,192.9329,192.1398,192.5264,72961.0
2024-09-18 15:30:00,194.27,194.52,193.51,193.69,78538.0,192.5958,192.8436,191.8423,192.0208,78538.0
2024-09-18 15:35:00,193.67,193.94,193.26,193.6,59701.0,192.001,192.2686,191.5945,191.9316,59701.0
2024-09-18 15:40:00,193.56,193.71,192.88,192.9,66410.0,191.8919,192.0406,191.2178,191.2376,66410.0
2024-09-18 15:45:00,192.88,193.13,192.52,192.76,107591.0,191.2178,191.4656,190.8609,191.0988,107591.0
2024-09-18 15:50:00,192.76,193.22,192.67,192.97,97021.0,191.0988,191.5548,191.0096,191.307,97021.0
2024-09-18 15:55:00,193.02,193.16,192.69,192.76,159382.0,191.3566,191.4954,191.0294,191.0988,159382.0
2024-09-19 09:30:00,196.47,196.84,196.22,196.27,24528.0,194.7768,195.1436,194.529,194.5786,24528.0
2024-09-19 09:35:00,196.35,196.63,196.19,196.62,26258.0,194.6579,194.9355,194.4992,194.9255,26258.0
2024-09-19 09:40:00,196.63,196.67,196.14,196.21,42455.0,194.9355,194.9751,194.4497,194.5191,42455.0
2024-09-19 09:45:00,196.29,196.47,195.98,196.47,35013.0,194.5984,194.7768,194.2911,194.7768,35013.0
2024-09-19 09:50:00,196.47,196.47,195.83,196.2,30985.0,194.7768,194.7768,194.1423,194.5092,30985.0
2024-09-19 09:55:00,196.23,196.5,196.23,196.48,13589.0,194.5389,194.8066,194.5389,194.7867,13589.0
2024-09-19 10:00:00,196.5,196.67,196.32,196.53,25539.0,194.8066,194.9751,194.6281,194.8363,25539.0
2024-09-19 10:05:00,196.52,196.81,196.47,196.51,21060.0,194.8264,195.1139,194.7768,194.8165,21060.0
2024-09-19 10:10:00,196.48,196.83,196.4,196.75,24263.0,194.7867,195.1337,194.7074,195.0544,24263.0
2024-09-19 10:15:00,196.77,196.92,196.55,196.9,13646.0,195.0742,195.223,194.8561,195.2031,13646.0
2024-09-19 10:20:00,196.93,196.97,196.56,196.66,16233.0,195.2329,195.2725,194.8661,194.9652,16233.0
2024-09-19 10:25:00,196.68,197.15,196.62,197.11,64132.0,194.985,195.451,194.9255,195.4113,64132.0
2024-09-19 10:30:00,197.12,197.4,197.03,197.19,33625.0,195.4212,195.6988,195.332,195.4906,33625.0
2024-09-19 10:35:00,197.2,197.25,197.05,197.24,19511.0,195.5005,195.5501,195.3518,195.5402,19511.0
2024-09-19 10:40:00,197.24,197.25,196.86,196.9,20214.0,195.5402,195.5501,195.1635,195.2031,20214.0
2024-09-19 10:45:00,196.96,196.96,196.53,196.82,27075.0,195.2626,195.2626,194.8363,195.1238,27075.0
2024-09-19 10:50:00,196.8,196.84,196.5,196.56,11917.0,195.104,195.1436,194.8066,194.8661,11917.0
2024-09-19 10:55:00,196.51,196.63,196.46,196.54,15265.0,194.8165,194.9355,194.7669,194.8462,15265.0
2024-09-19 11:00:00,196.5,196.85,196.41,196.84,18219.0,194.8066,195.1536,194.7173,195.1436,18219.0
2024-09-19 11:05:00,196.8,196.85,196.51,196.63,61025.0,195.104,195.1536,194.8165,194.9355,61025.0
2024-09-19 11:10:00,196.66,196.89,196.66,196.78,62263.0,194.9652,195.1932,194.9652,195.0842,62263.0
2024-09-19 11:15:00,196.77,197.08,196.77,196.89,31620.0,195.0742,195.3816,195.0742,195.1932,31620.0
2024-09-19 11:20:00,196.87,196.96,196.81,196.96,12709.0,195.1734,195.2626,195.1139,195.2626,12709.0
2024-09-19 11:25:00,196.96,196.96,196.69,196.78,12869.0,195.2626,195.2626,194.9949,195.0842,12869.0
2024-09-19 11:30:00,196.81,196.86,196.66,196.74,10056.0,195.1139,195.1635,194.9652,195.0445,10056.0
2024-09-19 11:35:00,196.75,196.85,196.69,196.72,16793.0,195.0544,195.1536,194.9949,195.0247,16793.0
2024-09-19 11:40:00,196.77,196.92,196.72,196.74,9216.0,195.0742,195.223,195.0247,195.0445,9216.0
2024-09-19 11:45:00,196.74,196.99,196.74,196.99,6584.0,195.0445,195.2924,195.0445,195.2924,6584.0
2024-09-19 11:50:00,196.98,196.98,196.51,196.64,14245.0,195.2824,195.2824,194.8165,194.9454,14245.0
2024-09-19 11:55:00,196.63,196.73,196.55,196.63,22524.0,194.9355,195.0346,194.8561,194.9355,22524.0
2024-09-19 12:00:00,196.64,196.89,196.6,196.89,14736.0,194.9454,195.1932,194.9057,195.1932,14736.0
2024-09-19 12:05:00,196.89,196.97,196.86,196.91,8939.0,195.1932,195.2725,195.1635,195.213,8939.0
2024-09-19 12:10:00,196.94,196.97,196.74,196.78,8994.0,195.2428,195.2725,195.0445,195.0842,8994.0
2024-09-19 12:15:00,196.74,196.99,196.71,196.97,16750.0,195.0445,195.2924,195.0148,195.2725,16750.0
2024-09-19 12:20:00,196.93,197.08,196.83,196.92,8133.0,195.2329,195.3816,195.1337,195.223,8133.0
2024-09-19 12:25:00,196.9,197.16,196.89,197.11,4640.0,195.2031,195.4609,195.1932,195.4113,4640.0
2024-09-19 12:30:00,197.11,197.21,197.04,197.14,10833.0,195.4113,195.5105,195.3419,195.4411,10833.0
2024-09-19 12:35:00,197.14,197.17,197.09,197.1,3483.0,195.4411,195.4708,195.3915,195.4014,3483.0
2024-09-19 12:40:00,197.08,197.14,197.0,197.11,9795.0,195.3816,195.4411,195.3023,195.4113,9795.0
2024-09-19 12:45:00,197.07,197.21,197.07,197.13,8072.0,195.3717,195.5105,195.3717,195.4311,8072.0
2024-09-19 12:50:00,197.14,197.18,197.08,197.13,8114.0,195.4411,195.4807,195.3816,195.4311,8114.0
2024-09-19 12:55:00,197.09,197.1,196.87,196.99,5922.0,195.3915,195.4014,195.1734,195.2924,5922.0
2024-09-19 13:00:00,197.04,197.13,196.95,197.13,6001.0,195.3419,195.4311,195.2527,195.4311,6001.0
2024-09-19 13:05:00,197.11,197.15,197.02,197.1,4004.0,195.4113,195.451,195.3221,195.4014,4004.0
2024-09-19 13:10:00,197.02,197.17,197.0,197.17,6904.0,195.3221,195.4708,195.3023,195.4708,6904.0
2024-09-19 13:15:00,197.09,197.37,197.08,197.27,7716.0,195.3915,195.6691,195.3816,195.5699,7716.0
2024-09-19 13:20:00,197.36,197.38,197.1,197.1,10558.0,195.6592,195.679,195.4014,195.4014,10558.0
2024-09-19 13:25:00,197.17,197.28,197.17,197.25,9976.0,195.4708,195.5799,195.4708,195.5501,9976.0
2024-09-19 13:30:00,197.24,197.38,197.24,197.35,11450.0,195.5402,195.679,195.5402,195.6492,11450.0
2024-09-19 13:35:00,197.33,197.42,197.31,197.38,11586.0,195.6294,195.7186,195.6096,195.679,11586.0
2024-09-19 13:40:00,197.39,197.44,197.33,197.43,34535.0,195.6889,195.7385,195.6294,195.7286,34535.0
2024-09-19 13:45:00,197.43,197.56,197.4,197.44,20447.0,195.7286,195.8574,195.6988,195.7385,20447.0
2024-09-19 13:50:00,197.43,197.58,197.4,197.52,10096.0,195.7286,195.8773,195.6988,195.8178,10096.0
2024-09-19 13:55:00,197.52,197.52,197.36,197.42,9039.0,195.8178,195.8178,195.6592,195.7186,9039.0
2024-09-19 14:00:00,197.41,197.48,197.39,197.47,20862.0,195.7087,195.7781,195.6889,195.7682,20862.0
2024-09-19 14:05:00,197.42,197.43,197.25,197.25,6920.0,195.7186,195.7286,195.5501,195.5501,6920.0
2024-09-19 14:10:00,197.22,197.23,197.13,197.19,141235.0,195.5204,195.5303,195.4311,195.4906,141235.0
2024-09-19 14:15:00,197.16,197.19,196.87,197.02,41468.0,195.4609,195.4906,195.1734,195.3221,41468.0
2024-09-19 14:20:00,197.05,197.09,196.9,197.08,7408.0,195.3518,195.3915,195.2031,195.3816,7408.0
2024-09-19 14:25:00,197.05,197.18,196.94,197.17,14782.0,195.3518,195.4807,195.2428,195.4708,14782.0
2024-09-19 14:30:00,197.15,197.15,196.88,196.99,22903.0,195.451,195.451,195.1833,195.2924,22903.0
2024-09-19 14:35:00,196.96,197.18,196.96,197.17,12193.0,195.2626,195.4807,195.2626,195.4708,12193.0
2024-09-19 14:40:00,197.15,197.16,197.04,197.05,8841.0,195.451,195.4609,195.3419,195.3518,8841.0
2024-09-19 14:45:00,197.04,197.1,196.8,196.8,16141.0,195.3419,195.4014,195.104,195.104,16141.0
2024-09-19 14:50:00,196.8,196.9,196.65,196.89,17029.0,195.104,195.2031,194.9553,195.1932,17029.0
2024-09-19 14:55:00,196.84,197.02,196.79,197.01,18162.0,195.1436,195.3221,195.0941,195.3122,18162.0
2024-09-19 15:00:00,196.99,197.05,196.8,196.99,41630.0,195.2924,195.3518,195.104,195.2924,41630.0
2024-09-19 15:05:00,197.0,197.03,196.87,196.98,22328.0,195.3023,195.332,195.1734,195.2824,22328.0
2024-09-19 15:10:00,196.97,197.04,196.85,196.88,15378.0,195.2725,195.3419,195.1536,195.1833,15378.0
2024-09-19 15:15:00,196.85,196.98,196.72,196.74,24385.0,195.1536,195.2824,195.0247,195.0445,24385.0
2024-09-19 15:20:00,196.76,196.95,196.53,196.94,32759.0,195.0643,195.2527,194.8363,195.2428,32759.0
2024-09-19 15:25:00,196.92,196.92,196.66,196.75,25575.0,195.223,195.223,194.9652,195.0544,25575.0
2024-09-19 15:30:00,196.72,196.72,196.52,196.61,31704.0,195.0247,195.0247,194.8264,194.9156,31704.0
2024-09-19 15:35:00,196.59,196.77,196.58,196.77,49304.0,194.8958,195.0742,194.8859,195.0742,49304.0
2024-09-19 15:40:00,196.77,196.85,196.58,196.6,44599.0,195.0742,195.1536,194.8859,194.9057,44599.0
2024-09-19 15:45:00,196.6,196.96,196.56,196.88,38420.0,194.9057,195.2626,194.8661,195.1833,38420.0
2024-09-19 15:50:00,196.88,197.01,196.58,196.94,84221.0,195.1833,195.3122,194.8859,195.2428,84221.0
2024-09-19 15:55:00,196.95,197.2,196.89,197.14,210724.0,195.2527,195.5005,195.1932,195.4411,210724.0
2024-09-20 09:30:00,196.79,196.99,196.55,196.66,39368.0,195.0941,195.2924,194.8561,194.9652,39368.0
2024-09-20 09:35:00,196.7,196.94,196.4,196.55,46221.0,195.0049,195.2428,194.7074,194.8561,46221.0
2024-09-20 09:40:00,196.5,196.53,196.23,196.35,51248.0,194.8066,194.8363,194.5389,194.6579,51248.0
2024-09-20 09:45:00,196.36,196.38,196.0,196.03,28113.0,194.6678,194.6876,194.3109,194.3406,28113.0
2024-09-20 09:50:00,196.06,196.43,196.06,196.2,24288.0,194.3704,194.7372,194.3704,194.5092,24288.0
2024-09-20 09:55:00,196.19,196.37,196.02,196.13,28335.0,194.4992,194.6777,194.3307,194.4398,28335.0
2024-09-20 10:00:00,196.11,196.25,195.99,196.15,26361.0,194.4199,194.5587,194.301,194.4596,26361.0
2024-09-20 10:05:00,196.16,196.32,196.16,196.18,28568.0,194.4695,194.6281,194.4695,194.4893,28568.0
2024-09-20 10:10:00,196.21,196.27,195.93,196.02,33941.0,194.5191,194.5786,194.2415,194.3307,33941.0
2024-09-20 10:15:00,196.04,196.27,195.9,196.21,26690.0,194.3505,194.5786,194.2117,194.5191,26690.0
2024-09-20 10:20:00,196.22,196.36,196.12,196.22,17985.0,194.529,194.6678,194.4298,194.529,17985.0
2024-09-20 10:25:00,196.22,196.41,196.22,196.31,14985.0,194.529,194.7173,194.529,194.6182,14985.0
2024-09-20 10:30:00,196.34,196.43,196.09,196.37,21362.0,194.648,194.7372,194.4001,194.6777,21362.0
2024-09-20 10:35:00,196.34,196.34,196.16,196.23,11512.0,194.648,194.648,194.4695,194.5389,11512.0
2024-09-20 10:40:00,196.21,196.26,195.94,196.03,15291.0,194.5191,194.5686,194.2514,194.3406,15291.0
2024-09-20 10:45:00,196.05,196.07,195.87,196.02,18317.0,194.3605,194.3803,194.182,194.3307,18317.0
2024-09-20 10:50:00,195.98,196.09,195.74,195.78,22268.0,194.2911,194.4001,194.0531,194.0928,22268.0
2024-09-20 10:55:00,195.77,195.78,195.6,195.66,15248.0,194.0829,194.0928,193.9143,193.9738,15248.0
2024-09-20 11:00:00,195.63,195.65,195.46,195.5,19393.0,193.9441,193.9639,193.7755,193.8152,19393.0
2024-09-20 11:05:00,195.53,195.64,195.51,195.56,11637.0,193.8449,193.954,193.8251,193.8747,11637.0
2024-09-20 11:10:00,195.56,195.63,195.4,195.43,13571.0,193.8747,193.9441,193.7161,193.7458,13571.0
2024-09-20 11:15:00,195.4,195.56,195.23,195.53,20965.0,193.7161,193.8747,193.5475,193.8449,20965.0
2024-09-20 11:20:00,195.55,195.64,195.52,195.58,15530.0,193.8648,193.954,193.835,193.8945,15530.0
2024-09-20 11:25:00,195.61,195.78,195.57,195.76,12542.0,193.9242,194.0928,193.8846,194.073,12542.0
2024-09-20 11:30:00,195.72,196.02,195.63,195.93,7924.0,194.0333,194.3307,193.9441,194.2415,7924.0
2024-09-20 11:35:00,195.98,196.08,195.93,196.05,11639.0,194.2911,194.3902,194.2415,194.3605,11639.0
2024-09-20 11:40:00,196.06,196.42,196.01,196.38,19592.0,194.3704,194.7273,194.3208,194.6876,19592.0
2024-09-20 11:45:00,196.38,196.4,196.19,196.32,23698.0,194.6876,194.7074,194.4992,194.6281,23698.0
2024-09-20 11:50:00,196.32,196.35,196.13,196.23,14479.0,194.6281,194.6579,194.4398,194.5389,14479.0
2024-09-20 11:55:00,196.23,196.44,196.23,196.29,27295.0,194.5389,194.7471,194.5389,194.5984,27295.0
2024-09-20 12:00:00,196.32,196.48,196.21,196.45,13416.0,194.6281,194.7867,194.5191,194.757,13416.0
2024-09-20 12:05:00,196.45,196.51,196.27,196.44,15664.0,194.757,194.8165,194.5786,194.7471,15664.0
2024-09-20 12:10:00,196.44,196.5,196.37,196.43,11480.0,194.7471,194.8066,194.6777,194.7372,11480.0
2024-09-20 12:15:00,196.43,196.5,196.36,196.49,5051.0,194.7372,194.8066,194.6678,194.7967,5051.0
2024-09-20 12:20:00,196.49,196.68,196.47,196.65,7289.0,194.7967,194.985,194.7768,194.9553,7289.0
2024-09-20 12:25:00,196.69,196.69,196.55,196.59,11006.0,194.9949,194.9949,194.8561,194.8958,11006.0
2024-09-20 12:30:00,196.57,196.65,196.53,196.56,9577.0,194.876,194.9553,194.8363,194.8661,9577.0
2024-09-20 12:35:00,196.58,196.71,196.55,196.67,5570.0,194.8859,195.0148,194.8561,194.9751,5570.0
2024-09-20 12:40:00,196.7,196.74,196.65,196.71,9494.0,195.0049,195.0445,194.9553,195.0148,9494.0
2024-09-20 12:45:00,196.72,196.77,196.68,196.74,8089.0,195.0247,195.0742,194.985,195.0445,8089.0
2024-09-20 12:50:00,196.78,196.83,196.74,196.76,8455.0,195.0842,195.1337,195.0445,195.0643,8455.0
2024-09-20 12:55:00,196.76,196.76,196.6,196.62,8219.0,195.0643,195.0643,194.9057,194.9255,8219.0
2024-09-20 13:00:00,196.62,196.76,196.57,196.59,8921.0,194.9255,195.0643,194.876,194.8958,8921.0
2024-09-20 13:05:00,196.61,196.71,196.55,196.56,7922.0,194.9156,195.0148,194.8561,194.8661,7922.0
2024-09-20 13:10:00,196.56,196.64,196.53,196.64,50831.0,194.8661,194.9454,194.8363,194.9454,50831.0
2024-09-20 13:15:00,196.62,196.7,196.56,196.67,3604.0,194.9255,195.0049,194.8661,194.9751,3604.0
2024-09-20 13:20:00,196.68,196.68,196.51,196.52,4755.0,194.985,194.985,194.8165,194.8264,4755.0
2024-09-20 13:25:00,196.59,196.63,196.42,196.51,8138.0,194.8958,194.9355,194.7273,194.8165,8138.0
2024-09-20 13:30:00,196.51,196.69,196.5,196.65,7100.0,194.8165,194.9949,194.8066,194.9553,7100.0
2024-09-20 13:35:00,196.63,196.73,196.61,196.64,5096.0,194.9355,195.0346,194.9156,194.9454,5096.0
2024-09-20 13:40:00,196.61,196.68,196.58,196.58,6148.0,194.9156,194.985,194.8859,194.8859,6148.0
2024-09-20 13:45:00,196.59,196.61,196.5,196.52,3914.0,194.8958,194.9156,194.8066,194.8264,3914.0
2024-09-20 13:50:00,196.54,196.55,196.44,196.44,4660.0,194.8462,194.8561,194.7471,194.7471,4660.0
2024-09-20 13:55:00,196.42,196.44,196.34,196.36,16860.0,194.7273,194.7471,194.648,194.6678,16860.0
2024-09-20 14:00:00,196.35,196.38,195.93,196.0,16850.0,194.6579,194.6876,194.2415,194.3109,16850.0
2024-09-20 14:05:00,196.02,196.05,195.85,195.94,29164.0,194.3307,194.3605,194.1622,194.2514,29164.0
2024-09-20 14:10:00,195.9,196.12,195.81,196.06,11631.0,194.2117,194.4298,194.1225,194.3704,11631.0
2024-09-20 14:15:00,196.06,196.18,196.05,196.1,11662.0,194.3704,194.4893,194.3605,194.41,11662.0
2024-09-20 14:20:00,196.09,196.16,196.03,196.04,6958.0,194.4001,194.4695,194.3406,194.3505,6958.0
2024-09-20 14:25:00,196.02,196.03,195.92,195.93,4718.0,194.3307,194.3406,194.2316,194.2415,4718.0
2024-09-20 14:30:00,195.88,195.93,195.82,195.83,6170.0,194.1919,194.2415,194.1324,194.1423,6170.0
2024-09-20 14:35:00,195.86,195.9,195.72,195.81,11583.0,194.1721,194.2117,194.0333,194.1225,11583.0
2024-09-20 14:40:00,195.8,195.89,195.72,195.83,12578.0,194.1126,194.2018,194.0333,194.1423,12578.0
2024-09-20 14:45:00,195.83,195.92,195.79,195.87,11551.0,194.1423,194.2316,194.1027,194.182,11551.0
2024-09-20 14:50:00,195.83,196.06,195.78,196.06,10756.0,194.1423,194.3704,194.0928,194.3704,10756.0
2024-09-20 14:55:00,196.06,196.24,196.05,196.18,14059.0,194.3704,194.5488,194.3605,194.4893,14059.0
2024-09-20 15:00:00,196.17,196.27,196.12,196.25,12438.0,194.4794,194.5786,194.4298,194.5587,12438.0
2024-09-20 15:05:00,196.24,196.24,196.02,196.13,13822.0,194.5488,194.5488,194.3307,194.4398,13822.0
2024-09-20 15:10:00,196.15,196.17,195.98,196.08,16131.0,194.4596,194.4794,194.2911,194.3902,16131.0
2024-09-20 15:15:00,196.1,196.3,196.08,196.24,20105.0,194.41,194.6083,194.3902,194.5488,20105.0
2024-09-20 15:20:00,196.24,196.54,196.2,196.3,23236.0,194.5488,194.8462,194.5092,194.6083,23236.0
2024-09-20 15:25:00,196.31,196.52,196.31,196.43,23200.0,194.6182,194.8264,194.6182,194.7372,23200.0
2024-09-20 15:30:00,196.45,196.5,196.38,196.49,32135.0,194.757,194.8066,194.6876,194.7967,32135.0
2024-09-20 15:35:00,196.49,196.88,196.41,196.73,33362.0,194.7967,195.1833,194.7173,195.0346,33362.0
2024-09-20 15:40:00,196.72,196.72,196.6,196.67,38048.0,195.0247,195.0247,194.9057,194.9751,38048.0
2024-09-20 15:45:00,196.66,196.69,196.38,196.39,30422.0,194.9652,194.9949,194.6876,194.6975,30422.0
2024-09-20 15:50:00,196.41,196.68,196.36,196.61,86071.0,194.7173,194.985,194.6678,194.9156,86071.0
2024-09-20 15:55:00,196.6,196.77,196.49,196.71,374417.0,194.9057,195.0742,194.7967,195.0148,374417.0
2024-09-23 09:30:00,197.11,197.57,196.78,197.33,69536.0,195.8093,196.2663,195.4815,196.0279,69536.0
2024-09-23 09:35:00,197.26,197.46,197.19,197.25,35482.0,195.9584,196.157,195.8888,195.9484,35482.0
2024-09-23 09:40:00,197.3,197.42,197.14,197.23,38521.0,195.9981,196.1173,195.8391,195.9286,38521.0
2024-09-23 09:45:00,197.23,197.43,196.7,197.17,83251.0,195.9286,196.1272,195.4021,195.869,83251.0
2024-09-23 09:50:00,197.19,197.29,197.07,197.19,24661.0,195.8888,195.9882,195.7696,195.8888,24661.0
2024-09-23 09:55:00,197.25,197.29,197.09,197.17,29055.0,195.9484,195.9882,195.7895,195.869,29055.0
2024-09-23 10:00:00,197.16,197.38,197.09,197.2,21813.0,195.859,196.0776,195.7895,195.8988,21813.0
2024-09-23 10:05:00,197.22,197.44,197.13,197.3,10578.0,195.9186,196.1372,195.8292,195.9981,10578.0
2024-09-23 10:10:00,197.32,197.44,197.14,197.15,10098.0,196.018,196.1372,195.8391,195.8491,10098.0
2024-09-23 10:15:00,197.14,197.31,197.04,197.26,31216.0,195.8391,196.008,195.7398,195.9584,31216.0
2024-09-23 10:20:00,197.27,197.43,197.2,197.29,30318.0,195.9683,196.1272,195.8988,195.9882,30318.0
2024-09-23 10:25:00,197.26,197.33,197.17,197.24,19782.0,195.9584,196.0279,195.869,195.9385,19782.0
2024-09-23 10:30:00,197.27,197.31,197.11,197.21,11831.0,195.9683,196.008,195.8093,195.9087,11831.0
2024-09-23 10:35:00,197.19,197.34,196.95,197.0,11489.0,195.8888,196.0378,195.6504,195.7001,11489.0
2024-09-23 10:40:00,197.02,197.49,197.0,197.49,7362.0,195.7199,196.1868,195.7001,196.1868,7362.0
2024-09-23 10:45:00,197.48,197.58,197.4,197.46,10110.0,196.1769,196.2762,196.0974,196.157,10110.0
2024-09-23 10:50:00,197.45,197.47,197.34,197.39,8866.0,196.1471,196.167,196.0378,196.0875,8866.0
2024-09-23 10:55:00,197.4,197.43,197.21,197.31,11183.0,196.0974,196.1272,195.9087,196.008,11183.0
2024-09-23 11:00:00,197.28,197.28,196.98,197.1,9444.0,195.9782,195.9782,195.6802,195.7994,9444.0
2024-09-23 11:05:00,197.06,197.08,196.88,197.08,10389.0,195.7597,195.7795,195.5809,195.7795,10389.0
2024-09-23 11:10:00,197.08,197.24,197.05,197.22,10289.0,195.7795,195.9385,195.7497,195.9186,10289.0
2024-09-23 11:15:00,197.17,197.2,197.01,197.02,13052.0,195.869,195.8988,195.71,195.7199,13052.0
2024-09-23 11:20:00,197.05,197.25,197.05,197.24,9695.0,195.7497,195.9484,195.7497,195.9385,9695.0
2024-09-23 11:25:00,197.23,197.37,197.18,197.3,15180.0,195.9286,196.0676,195.8789,195.9981,15180.0
2024-09-23 11:30:00,197.36,197.41,197.31,197.39,7777.0,196.0577,196.1074,196.008,196.0875,7777.0
2024-09-23 11:35:00,197.41,197.52,197.37,197.52,9841.0,196.1074,196.2166,196.0676,196.2166,9841.0
2024-09-23 11:40:00,197.53,197.59,197.42,197.54,13512.0,196.2266,196.2862,196.1173,196.2365,13512.0
2024-09-23 11:45:00,197.55,197.58,197.5,197.51,12426.0,196.2464,196.2762,196.1968,196.2067,12426.0
2024-09-23 11:50:00,197.51,197.64,197.51,197.61,15785.0,196.2067,196.3359,196.2067,196.306,15785.0
2024-09-23 11:55:00,197.61,197.62,197.41,197.52,26279.0,196.306,196.316,196.1074,196.2166,26279.0
2024-09-23 12:00:00,197.51,197.57,197.38,197.57,15315.0,196.2067,196.2663,196.0776,196.2663,15315.0
2024-09-23 12:05:00,197.6,197.65,197.55,197.59,15153.0,196.2961,196.3458,196.2464,196.2862,15153.0
2024-09-23 12:10:00,197.59,197.59,197.25,197.38,23026.0,196.2862,196.2862,195.9484,196.0776,23026.0
2024-09-23 12:15:00,197.38,197.51,197.23,197.45,16344.0,196.0776,196.2067,195.9286,196.1471,16344.0
2024-09-23 12:20:00,197.45,197.61,197.39,197.61,16754.0,196.1471,196.306,196.0875,196.306,16754.0
2024-09-23 12:25:00,197.62,197.73,197.6,197.67,16887.0,196.316,196.4253,196.2961,196.3657,16887.0
2024-09-23 12:30:00,197.66,197.9,197.64,197.9,18923.0,196.3557,196.5941,196.3359,196.5941,18923.0
2024-09-23 12:35:00,197.91,197.94,197.69,197.77,19653.0,196.6041,196.6339,196.3855,196.465,19653.0
2024-09-23 12:40:00,197.76,197.87,197.75,197.78,15127.0,196.4551,196.5643,196.4451,196.4749,15127.0
2024-09-23 12:45:00,197.78,197.9,197.63,197.88,48886.0,196.4749,196.5941,196.3259,196.5743,48886.0
2024-09-23 12:50:00,197.89,197.96,197.79,197.96,14524.0,196.5842,196.6537,196.4849,196.6537,14524.0
2024-09-23 12:55:00,197.96,198.1,197.86,198.05,17005.0,196.6537,196.7928,196.5544,196.7431,17005.0
2024-09-23 13:00:00,198.03,198.04,197.74,197.87,18378.0,196.7233,196.7332,196.4352,196.5643,18378.0
2024-09-23 13:05:00,197.86,197.89,197.8,197.89,15812.0,196.5544,196.5842,196.4948,196.5842,15812.0
2024-09-23 13:10:00,197.9,198.07,197.83,197.95,23072.0,196.5941,196.763,196.5246,196.6438,23072.0
2024-09-23 13:15:00,197.95,198.01,197.87,198.01,10934.0,196.6438,196.7034,196.5643,196.7034,10934.0
2024-09-23 13:20:00,198.05,198.07,197.91,197.93,10439.0,196.7431,196.763,196.6041,196.6239,10439.0
2024-09-23 13:25:00,197.92,197.97,197.89,197.93,10480.0,196.614,196.6637,196.5842,196.6239,10480.0
2024-09-23 13:30:00,197.94,198.12,197.89,198.12,9470.0,196.6339,196.8127,196.5842,196.8127,9470.0
2024-09-23 13:35:00,198.15,198.17,197.95,198.04,17593.0,196.8425,196.8624,196.6438,196.7332,17593.0
2024-09-23 13:40:00,198.04,198.13,197.99,198.0,10970.0,196.7332,196.8226,196.6835,196.6935,10970.0
2024-09-23 13:45:00,198.0,198.15,197.99,198.06,10173.0,196.6935,196.8425,196.6835,196.7531,10173.0
2024-09-23 13:50:00,198.05,198.14,198.05,198.12,6407.0,196.7431,196.8326,196.7431,196.8127,6407.0
2024-09-23 13:55:00,198.14,198.2,198.14,198.16,9369.0,196.8326,196.8922,196.8326,196.8524,9369.0
2024-09-23 14:00:00,198.16,198.19,198.09,198.1,41728.0,196.8524,196.8822,196.7829,196.7928,41728.0
2024-09-23 14:05:00,198.09,198.17,198.01,198.15,31323.0,196.7829,196.8624,196.7034,196.8425,31323.0
2024-09-23 14:10:00,198.18,198.23,198.14,198.19,38923.0,196.8723,196.922,196.8326,196.8822,38923.0
2024-09-23 14:15:00,198.18,198.22,198.1,198.21,42220.0,196.8723,196.912,196.7928,196.9021,42220.0
2024-09-23 14:20:00,198.21,198.32,198.21,198.26,31462.0,196.9021,197.0114,196.9021,196.9518,31462.0
2024-09-23 14:25:00,198.27,198.29,198.1,198.16,43454.0,196.9617,196.9816,196.7928,196.8524,43454.0
2024-09-23 14:30:00,198.16,198.22,198.13,198.18,34855.0,196.8524,196.912,196.8226,196.8723,34855.0
2024-09-23 14:35:00,198.18,198.24,198.13,198.21,40259.0,196.8723,196.9319,196.8226,196.9021,40259.0
2024-09-23 14:40:00,198.21,198.29,198.21,198.23,46954.0,196.9021,196.9816,196.9021,196.922,46954.0
2024-09-23 14:45:00,198.23,198.32,198.19,198.28,58226.0,196.922,197.0114,196.8822,196.9716,58226.0
2024-09-23 14:50:00,198.3,198.34,198.24,198.26,47178.0,196.9915,197.0312,196.9319,196.9518,47178.0
2024-09-23 14:55:00,198.26,198.39,198.22,198.34,64441.0,196.9518,197.0809,196.912,197.0312,64441.0
2024-09-23 15:00:00,198.34,198.35,198.23,198.28,73922.0,197.0312,197.0412,196.922,196.9716,73922.0
2024-09-23 15:05:00,198.28,198.32,198.19,198.21,54642.0,196.9716,197.0114,196.8822,196.9021,54642.0
2024-09-23 15:10:00,198.21,198.36,198.19,198.27,50996.0,196.9021,197.0511,196.8822,196.9617,50996.0
2024-09-23 15:15:00,198.26,198.43,198.26,198.43,38829.0,196.9518,197.1206,196.9518,197.1206,38829.0
2024-09-23 15:20:00,198.43,198.47,198.37,198.4,34928.0,197.1206,197.1604,197.061,197.0908,34928.0
2024-09-23 15:25:00,198.39,198.41,198.34,198.35,42067.0,197.0809,197.1008,197.0312,197.0412,42067.0
2024-09-23 15:30:00,198.36,198.53,198.27,198.52,44958.0,197.0511,197.22,196.9617,197.21,44958.0
2024-09-23 15:35:00,198.51,198.57,198.4,198.42,48561.0,197.2001,197.2597,197.0908,197.1107,48561.0
2024-09-23 15:40:00,198.41,198.42,198.21,198.24,77090.0,197.1008,197.1107,196.9021,196.9319,77090.0
2024-09-23 15:45:00,198.23,198.53,198.2,198.52,61297.0,196.922,197.22,196.8922,197.21,61297.0
2024-09-23 15:50:00,198.53,198.67,198.49,198.63,154610.0,197.22,197.3591,197.1802,197.3193,154610.0
2024-09-23 15:55:00,198.63,198.75,198.54,198.62,246000.0,197.3193,197.4385,197.2299,197.3094,246000.0
2024-09-24 09:30:00,199.65,199.79,199.41,199.71,69698.0,198.3326,198.4717,198.0942,198.3922,69698.0
2024-09-24 09:35:00,199.72,199.9,199.52,199.86,26409.0,198.4021,198.5809,198.2034,198.5412,26409.0
2024-09-24 09:40:00,199.79,199.91,199.6,199.83,11795.0,198.4717,198.5909,198.2829,198.5114,11795.0
2024-09-24 09:45:00,199.85,199.96,199.69,199.76,26813.0,198.5313,198.6405,198.3723,198.4419,26813.0
2024-09-24 09:50:00,199.68,199.78,199.61,199.66,25487.0,198.3624,198.4617,198.2929,198.3425,25487.0
2024-09-24 09:55:00,199.68,199.72,199.45,199.53,35945.0,198.3624,198.4021,198.1339,198.2134,35945.0
2024-09-24 10:00:00,199.53,199.53,198.77,198.89,45520.0,198.2134,198.2134,197.4584,197.5776,45520.0
2024-09-24 10:05:00,198.87,198.96,198.71,198.85,24968.0,197.5577,197.6471,197.3988,197.5379,24968.0
2024-09-24 10:10:00,198.84,199.16,198.84,198.94,21995.0,197.5279,197.8458,197.5279,197.6273,21995.0
2024-09-24 10:15:00,198.98,199.06,198.82,198.91,16657.0,197.667,197.7465,197.5081,197.5975,16657.0
2024-09-24 10:20:00,198.89,198.97,198.51,198.88,22954.0,197.5776,197.6571,197.2001,197.5677,22954.0
2024-09-24 10:25:00,198.89,198.95,198.65,198.74,12373.0,197.5776,197.6372,197.3392,197.4286,12373.0
2024-09-24 10:30:00,198.74,198.99,198.69,198.88,21585.0,197.4286,197.6769,197.3789,197.5677,21585.0
2024-09-24 10:35:00,198.86,198.91,198.55,198.59,35685.0,197.5478,197.5975,197.2398,197.2796,35685.0
2024-09-24 10:40:00,198.57,198.77,198.47,198.73,11141.0,197.2597,197.4584,197.1604,197.4187,11141.0
2024-09-24 10:45:00,198.73,199.1,198.73,199.1,12593.0,197.4187,197.7862,197.4187,197.7862,12593.0
2024-09-24 10:50:00,199.09,199.5,199.09,199.39,17212.0,197.7763,198.1836,197.7763,198.0743,17212.0
2024-09-24 10:55:00,199.4,199.55,199.36,199.54,6037.0,198.0842,198.2332,198.0445,198.2233,6037.0
2024-09-24 11:00:00,199.51,199.59,199.4,199.59,7584.0,198.1935,198.273,198.0842,198.273,7584.0
2024-09-24 11:05:00,199.57,199.63,199.46,199.63,12335.0,198.2531,198.3127,198.1438,198.3127,12335.0
2024-09-24 11:10:00,199.62,199.77,199.48,199.55,21823.0,198.3028,198.4518,198.1637,198.2332,21823.0
2024-09-24 11:15:00,199.58,199.65,199.51,199.61,11177.0,198.263,198.3326,198.1935,198.2929,11177.0
2024-09-24 11:20:00,199.6,199.61,199.49,199.54,27299.0,198.2829,198.2929,198.1736,198.2233,27299.0
2024-09-24 11:25:00,199.53,199.64,199.47,199.49,12124.0,198.2134,198.3227,198.1538,198.1736,12124.0
2024-09-24 11:30:00,199.52,199.53,199.43,199.45,3033.0,198.2034,198.2134,198.114,198.1339,3033.0
2024-09-24 11:35:00,199.49,199.49,199.34,199.4,11914.0,198.1736,198.1736,198.0246,198.0842,11914.0
2024-09-24 11:40:00,199.38,199.43,199.2,199.23,15484.0,198.0644,198.114,197.8856,197.9154,15484.0
2024-09-24 11:45:00,199.22,199.29,199.05,199.05,15576.0,197.9054,197.975,197.7365,197.7365,15576.0
2024-09-24 11:50:00,199.06,199.36,199.03,199.33,11584.0,197.7465,198.0445,197.7167,198.0147,11584.0
2024-09-24 11:55:00,199.37,199.41,199.2,199.24,10700.0,198.0544,198.0942,197.8856,197.9253,10700.0
2024-09-24 12:00:00,199.26,199.36,199.25,199.34,5531.0,197.9452,198.0445,197.9352,198.0246,5531.0
2024-09-24 12:05:00,199.32,199.32,199.23,199.25,4696.0,198.0048,198.0048,197.9154,197.9352,4696.0
2024-09-24 12:10:00,199.25,199.36,199.21,199.35,5924.0,197.9352,198.0445,197.8955,198.0346,5924.0
2024-09-24 12:15:00,199.37,199.39,199.28,199.39,8097.0,198.0544,198.0743,197.965,198.0743,8097.0
2024-09-24 12:20:00,199.41,199.47,199.35,199.41,6033.0,198.0942,198.1538,198.0346,198.0942,6033.0
2024-09-24 12:25:00,199.42,199.42,199.23,199.29,8226.0,198.1041,198.1041,197.9154,197.975,8226.0
2024-09-24 12:30:00,199.29,199.36,199.23,199.36,5276.0,197.975,198.0445,197.9154,198.0445,5276.0
2024-09-24 12:35:00,199.33,199.42,199.31,199.39,26877.0,198.0147,198.1041,197.9948,198.0743,26877.0
2024-09-24 12:40:00,199.39,199.39,199.23,199.33,10412.0,198.0743,198.0743,197.9154,198.0147,10412.0
2024-09-24 12:45:00,199.36,199.43,199.29,199.3,7923.0,198.0445,198.114,197.975,197.9849,7923.0
2024-09-24 12:50:00,199.29,199.43,199.25,199.3,4291.0,197.975,198.114,197.9352,197.9849,4291.0
2024-09-24 12:55:00,199.3,199.3,199.19,199.19,4539.0,197.9849,197.9849,197.8756,197.8756,4539.0
2024-09-24 13:00:00,199.18,199.35,199.17,199.3,3761.0,197.8657,198.0346,197.8558,197.9849,3761.0
2024-09-24 13:05:00,199.29,199.47,199.28,199.39,9961.0,197.975,198.1538,197.965,198.0743,9961.0
2024-09-24 13:10:00,199.38,199.55,199.31,199.54,6805.0,198.0644,198.2332,197.9948,198.2233,6805.0
2024-09-24 13:15:00,199.52,199.57,199.5,199.56,6190.0,198.2034,198.2531,198.1836,198.2432,6190.0
2024-09-24 13:20:00,199.55,199.56,199.45,199.51,12433.0,198.2332,198.2432,198.1339,198.1935,12433.0
2024-09-24 13:25:00,199.5,199.58,199.42,199.49,5180.0,198.1836,198.263,198.1041,198.1736,5180.0
2024-09-24 13:30:00,199.48,199.67,199.48,199.67,7298.0,198.1637,198.3525,198.1637,198.3525,7298.0
2024-09-24 13:35:00,199.67,199.69,199.5,199.51,4668.0,198.3525,198.3723,198.1836,198.1935,4668.0
2024-09-24 13:40:00,199.56,199.62,199.46,199.6,5719.0,198.2432,198.3028,198.1438,198.2829,5719.0
2024-09-24 13:45:00,199.54,199.56,199.45,199.48,4255.0,198.2233,198.2432,198.1339,198.1637,4255.0
2024-09-24 13:50:00,199.46,199.61,199.45,199.59,4222.0,198.1438,198.2929,198.1339,198.273,4222.0
2024-09-24 13:55:00,199.58,199.6,199.52,199.52,3432.0,198.263,198.2829,198.2034,198.2034,3432.0
2024-09-24 14:00:00,199.51,199.63,199.49,199.59,4161.0,198.1935,198.3127,198.1736,198.273,4161.0
2024-09-24 14:05:00,199.58,199.69,199.57,199.62,4008.0,198.263,198.3723,198.2531,198.3028,4008.0
2024-09-24 14:10:00,199.61,199.61,199.41,199.51,10389.0,198.2929,198.2929,198.0942,198.1935,10389.0
2024-09-24 14:15:00,199.52,199.54,199.43,199.53,8306.0,198.2034,198.2233,198.114,198.2134,8306.0
2024-09-24 14:20:00,199.53,199.59,199.45,199.56,4852.0,198.2134,198.273,198.1339,198.2432,4852.0
2024-09-24 14:25:00,199.57,199.59,199.41,199.47,3759.0,198.2531,198.273,198.0942,198.1538,3759.0
2024-09-24 14:30:00,199.43,199.51,199.15,199.47,12734.0,198.114,198.1935,197.8359,198.1538,12734.0
2024-09-24 14:35:00,199.48,199.62,199.47,199.62,7357.0,198.1637,198.3028,198.1538,198.3028,7357.0
2024-09-24 14:40:00,199.62,199.64,199.51,199.55,4286.0,198.3028,198.3227,198.1935,198.2332,4286.0
2024-09-24 14:45:00,199.57,199.57,199.43,199.44,7481.0,198.2531,198.2531,198.114,198.124,7481.0
2024-09-24 14:50:00,199.44,199.61,199.4,199.6,7361.0,198.124,198.2929,198.0842,198.2829,7361.0
2024-09-24 14:55:00,199.59,199.66,199.54,199.59,9418.0,198.273,198.3425,198.2233,198.273,9418.0
2024-09-24 15:00:00,199.58,199.67,199.54,199.64,26836.0,198.263,198.3525,198.2233,198.3227,26836.0
2024-09-24 15:05:00,199.64,199.66,199.57,199.63,8939.0,198.3227,198.3425,198.2531,198.3127,8939.0
2024-09-24 15:10:00,199.6,199.71,199.6,199.7,10780.0,198.2829,198.3922,198.2829,198.3823,10780.0
2024-09-24 15:15:00,199.69,199.73,199.61,199.72,14256.0,198.3723,198.4121,198.2929,198.4021,14256.0
2024-09-24 15:20:00,199.72,199.82,199.71,199.77,10452.0,198.4021,198.5015,198.3922,198.4518,10452.0
2024-09-24 15:25:00,199.77,199.83,199.73,199.76,12838.0,198.4518,198.5114,198.4121,198.4419,12838.0
2024-09-24 15:30:00,199.76,199.8,199.67,199.7,12052.0,198.4419,198.4816,198.3525,198.3823,12052.0
2024-09-24 15:35:00,199.69,199.75,199.65,199.73,18105.0,198.3723,198.4319,198.3326,198.4121,18105.0
2024-09-24 15:40:00,199.73,199.86,199.72,199.82,24102.0,198.4121,198.5412,198.4021,198.5015,24102.0
2024-09-24 15:45:00,199.82,199.92,199.82,199.88,20380.0,198.5015,198.6008,198.5015,198.5611,20380.0
2024-09-24 15:50:00,199.89,200.27,199.89,200.18,94621.0,198.571,198.9485,198.571,198.8591,94621.0
2024-09-24 15:55:00,200.17,200.46,200.12,200.41,189342.0,198.8492,199.1372,198.7995,199.0876,189342.0
2024-09-25 09:30:00,199.87,200.13,199.72,200.08,48975.0,198.5511,198.8094,198.4021,198.7597,48975.0
2024-09-25 09:35:00,200.0,200.0,199.49,199.49,14591.0,198.6803,198.6803,198.1736,198.1736,14591.0
2024-09-25 09:40:00,199.52,199.56,199.23,199.35,17784.0,198.2034,198.2432,197.9154,198.0346,17784.0
2024-09-25 09:45:00,199.37,199.42,199.24,199.28,19117.0,198.0544,198.1041,197.9253,197.965,19117.0
2024-09-25 09:50:00,199.3,199.34,199.12,199.28,10253.0,197.9849,198.0246,197.8061,197.965,10253.0
2024-09-25 09:55:00,199.26,199.52,199.26,199.51,7335.0,197.9452,198.2034,197.9452,198.1935,7335.0
2024-09-25 10:00:00,199.54,199.69,199.48,199.52,22443.0,198.2233,198.3723,198.1637,198.2034,22443.0
2024-09-25 10:05:00,199.52,199.57,199.49,199.53,10409.0,198.2034,198.2531,198.1736,198.2134,10409.0
2024-09-25 10:10:00,199.56,199.58,199.45,199.58,11095.0,198.2432,198.263,198.1339,198.263,11095.0
2024-09-25 10:15:00,199.61,199.61,199.49,199.56,4294.0,198.2929,198.2929,198.1736,198.2432,4294.0
2024-09-25 10:20:00,199.5,199.51,199.28,199.43,8584.0,198.1836,198.1935,197.965,198.114,8584.0
2024-09-25 10:25:00,199.41,199.53,199.25,199.44,6170.0,198.0942,198.2134,197.9352,198.124,6170.0
2024-09-25 10:30:00,199.38,199.67,199.34,199.63,7448.0,198.0644,198.3525,198.0246,198.3127,7448.0
2024-09-25 10:35:00,199.66,199.73,199.55,199.73,7849.0,198.3425,198.4121,198.2332,198.4121,7849.0
2024-09-25 10:40:00,199.72,199.83,199.58,199.65,3600.0,198.4021,198.5114,198.263,198.3326,3600.0
2024-09-25 10:45:00,199.7,199.7,199.42,199.48,6049.0,198.3823,198.3823,198.1041,198.1637,6049.0
2024-09-25 10:50:00,199.44,199.73,199.37,199.69,4450.0,198.124,198.4121,198.0544,198.3723,4450.0
2024-09-25 10:55:00,199.68,199.74,199.62,199.68,17529.0,198.3624,198.422,198.3028,198.3624,17529.0
2024-09-25 11:00:00,199.69,199.69,199.55,199.6,5800.0,198.3723,198.3723,198.2332,198.2829,5800.0
2024-09-25 11:05:00,199.58,199.66,199.5,199.65,8097.0,198.263,198.3425,198.1836,198.3326,8097.0
2024-09-25 11:10:00,199.64,199.64,199.5,199.64,13807.0,198.3227,198.3227,198.1836,198.3227,13807.0
2024-09-25 11:15:00,199.63,199.66,199.51,199.65,5897.0,198.3127,198.3425,198.1935,198.3326,5897.0
2024-09-25 11:20:00,199.64,199.68,199.57,199.57,11063.0,198.3227,198.3624,198.2531,198.2531,11063.0
2024-09-25 11:25:00,199.56,199.6,199.47,199.47,5798.0,198.2432,198.2829,198.1538,198.1538,5798.0
2024-09-25 11:30:00,199.44,199.57,199.4,199.55,9784.0,198.124,198.2531,198.0842,198.2332,9784.0
2024-09-25 11:35:00,199.54,199.73,199.52,199.69,10296.0,198.2233,198.4121,198.2034,198.3723,10296.0
2024-09-25 11:40:00,199.71,199.75,199.52,199.56,6581.0,198.3922,198.4319,198.2034,198.2432,6581.0
2024-09-25 11:45:00,199.56,199.66,199.53,199.66,21544.0,198.2432,198.3425,198.2134,198.3425,21544.0
2024-09-25 11:50:00,199.64,199.64,199.44,199.55,16319.0,198.3227,198.3227,198.124,198.2332,16319.0
2024-09-25 11:55:00,199.56,199.61,199.46,199.59,13909.0,198.2432,198.2929,198.1438,198.273,13909.0
2024-09-25 12:00:00,199.58,199.74,199.58,199.73,3614.0,198.263,198.422,198.263,198.4121,3614.0
2024-09-25 12:05:00,199.75,199.75,199.57,199.71,11566.0,198.4319,198.4319,198.2531,198.3922,11566.0
2024-09-25 12:10:00,199.73,199.78,199.72,199.74,3922.0,198.4121,198.4617,198.4021,198.422,3922.0
2024-09-25 12:15:00,199.7,199.7,199.6,199.6,5690.0,198.3823,198.3823,198.2829,198.2829,5690.0
2024-09-25 12:20:00,199.6,199.68,199.54,199.59,13587.0,198.2829,198.3624,198.2233,198.273,13587.0
2024-09-25 12:25:00,199.59,199.61,199.53,199.53,8462.0,198.273,198.2929,198.2134,198.2134,8462.0
2024-09-25 12:30:00,199.52,199.54,199.34,199.51,7300.0,198.2034,198.2233,198.0246,198.1935,7300.0
2024-09-25 12:35:00,199.49,199.49,199.37,199.37,16932.0,198.1736,198.1736,198.0544,198.0544,16932.0
2024-09-25 12:40:00,199.4,199.43,199.32,199.34,5583.0,198.0842,198.114,198.0048,198.0246,5583.0
2024-09-25 12:45:00,199.32,199.39,199.26,199.32,9428.0,198.0048,198.0743,197.9452,198.0048,9428.0
2024-09-25 12:50:00,199.34,199.53,199.34,199.51,4965.0,198.0246,198.2134,198.0246,198.1935,4965.0
2024-09-25 12:55:00,199.5,199.51,199.4,199.41,5998.0,198.1836,198.1935,198.0842,198.0942,5998.0
2024-09-25 13:00:00,199.4,199.44,199.09,199.37,11458.0,198.0842,198.124,197.7763,198.0544,11458.0
2024-09-25 13:05:00,199.33,199.51,199.31,199.39,9542.0,198.0147,198.1935,197.9948,198.0743,9542.0
2024-09-25 13:10:00,199.4,199.42,199.25,199.35,4604.0,198.0842,198.1041,197.9352,198.0346,4604.0
2024-09-25 13:15:00,199.35,199.45,199.31,199.39,3637.0,198.0346,198.1339,197.9948,198.0743,3637.0
2024-09-25 13:20:00,199.4,199.46,199.38,199.43,3083.0,198.0842,198.1438,198.0644,198.114,3083.0
2024-09-25 13:25:00,199.43,199.52,199.42,199.48,8496.0,198.114,198.2034,198.1041,198.1637,8496.0
2024-09-25 13:30:00,199.44,199.52,199.3,199.3,3651.0,198.124,198.2034,197.9849,197.9849,3651.0
2024-09-25 13:35:00,199.28,199.47,199.11,199.41,21714.0,197.965,198.1538,197.7962,198.0942,21714.0
2024-09-25 13:40:00,199.38,199.39,199.26,199.29,10611.0,198.0644,198.0743,197.9452,197.975,10611.0
2024-09-25 13:45:00,199.25,199.28,199.13,199.23,8991.0,197.9352,197.965,197.816,197.9154,8991.0
2024-09-25 13:50:00,199.22,199.53,199.22,199.52,9276.0,197.9054,198.2134,197.9054,198.2034,9276.0
2024-09-25 13:55:00,199.52,199.6,199.52,199.6,9259.0,198.2034,198.2829,198.2034,198.2829,9259.0
2024-09-25 14:00:00,199.6,199.63,199.48,199.53,5811.0,198.2829,198.3127,198.1637,198.2134,5811.0
2024-09-25 14:05:00,199.53,199.53,199.36,199.45,10649.0,198.2134,198.2134,198.0445,198.1339,10649.0
2024-09-25 14:10:00,199.47,199.47,199.3,199.32,10145.0,198.1538,198.1538,197.9849,198.0048,10145.0
2024-09-25 14:15:00,199.25,199.42,199.17,199.38,18037.0,197.9352,198.1041,197.8558,198.0644,18037.0
2024-09-25 14:20:00,199.37,199.46,199.36,199.43,7628.0,198.0544,198.1438,198.0445,198.114,7628.0
2024-09-25 14:25:00,199.43,199.58,199.42,199.58,10132.0,198.114,198.263,198.1041,198.263,10132.0
2024-09-25 14:30:00,199.56,199.56,199.48,199.56,6437.0,198.2432,198.2432,198.1637,198.2432,6437.0
2024-09-25 14:35:00,199.58,199.71,199.58,199.62,5864.0,198.263,198.3922,198.263,198.3028,5864.0
2024-09-25 14:40:00,199.61,199.71,199.6,199.71,5448.0,198.2929,198.3922,198.2829,198.3922,5448.0
2024-09-25 14:45:00,199.72,199.8,199.7,199.71,6912.0,198.4021,198.4816,198.3823,198.3922,6912.0
2024-09-25 14:50:00,199.72,199.74,199.66,199.74,8500.0,198.4021,198.422,198.3425,198.422,8500.0
2024-09-25 14:55:00,199.74,199.74,199.57,199.67,7586.0,198.422,198.422,198.2531,198.3525,7586.0
2024-09-25 15:00:00,199.66,199.81,199.63,199.77,9829.0,198.3425,198.4915,198.3127,198.4518,9829.0
2024-09-25 15:05:00,199.77,199.77,199.7,199.7,6008.0,198.4518,198.4518,198.3823,198.3823,6008.0
2024-09-25 15:10:00,199.71,199.77,199.61,199.65,107141.0,198.3922,198.4518,198.2929,198.3326,107141.0
2024-09-25 15:15:00,199.65,199.66,199.55,199.57,6702.0,198.3326,198.3425,198.2332,198.2531,6702.0
2024-09-25 15:20:00,199.56,199.65,199.56,199.6,12548.0,198.2432,198.3326,198.2432,198.2829,12548.0
2024-09-25 15:25:00,199.6,199.68,199.59,199.68,9046.0,198.2829,198.3624,198.273,198.3624,9046.0
2024-09-25 15:30:00,199.67,199.67,199.52,199.56,8594.0,198.3525,198.3525,198.2034,198.2432,8594.0
2024-09-25 15:35:00,199.55,199.58,199.41,199.47,20406.0,198.2332,198.263,198.0942,198.1538,20406.0
2024-09-25 15:40:00,199.47,199.47,199.37,199.46,10293.0,198.1538,198.1538,198.0544,198.1438,10293.0
2024-09-25 15:45:00,199.47,199.57,199.47,199.55,24575.0,198.1538,198.2531,198.1538,198.2332,24575.0
2024-09-25 15:50:00,199.55,199.7,199.55,199.63,44151.0,198.2332,198.3823,198.2332,198.3127,44151.0
2024-09-25 15:55:00,199.62,199.73,199.55,199.7,116980.0,198.3028,198.4121,198.2332,198.3823,116980.0
2024-09-26 09:30:00,201.46,201.9,201.38,201.55,67421.0,200.1306,200.5677,200.0512,200.22,67421.0
2024-09-26 09:35:00,201.59,201.63,201.16,201.2,57384.0,200.2598,200.2995,199.8326,199.8724,57384.0
2024-09-26 09:40:00,201.16,201.26,200.96,201.18,20842.0,199.8326,199.932,199.6339,199.8525,20842.0
2024-09-26 09:45:00,201.19,201.39,201.06,201.2,27664.0,199.8624,200.0611,199.7333,199.8724,27664.0
2024-09-26 09:50:00,201.16,201.16,200.97,201.0,11459.0,199.8326,199.8326,199.6439,199.6737,11459.0
2024-09-26 09:55:00,200.96,201.0,200.77,200.94,26161.0,199.6339,199.6737,199.4452,199.6141,26161.0
2024-09-26 10:00:00,200.95,201.4,200.62,200.69,87582.0,199.624,200.071,199.2962,199.3657,87582.0
2024-09-26 10:05:00,200.67,200.82,200.5,200.78,22257.0,199.3459,199.4949,199.177,199.4551,22257.0
2024-09-26 10:10:00,200.79,200.97,200.68,200.8,8906.0,199.4651,199.6439,199.3558,199.475,8906.0
2024-09-26 10:15:00,200.78,200.84,200.69,200.74,10210.0,199.4551,199.5147,199.3657,199.4154,10210.0
2024-09-26 10:20:00,200.75,200.78,200.52,200.57,14677.0,199.4253,199.4551,199.1968,199.2465,14677.0
2024-09-26 10:25:00,200.58,200.58,200.21,200.26,12257.0,199.2565,199.2565,198.8889,198.9386,12257.0
2024-09-26 10:30:00,200.28,200.3,199.96,200.06,42108.0,198.9584,198.9783,198.6405,198.7399,42108.0
2024-09-26 10:35:00,200.06,200.26,200.0,200.26,14246.0,198.7399,198.9386,198.6803,198.9386,14246.0
2024-09-26 10:40:00,200.26,200.26,199.86,199.96,15990.0,198.9386,198.9386,198.5412,198.6405,15990.0
2024-09-26 10:45:00,199.98,200.26,199.93,200.07,10189.0,198.6604,198.9386,198.6107,198.7498,10189.0
2024-09-26 10:50:00,200.12,200.18,199.86,199.94,26216.0,198.7995,198.8591,198.5412,198.6207,26216.0
2024-09-26 10:55:00,199.96,199.96,199.43,199.47,42634.0,198.6405,198.6405,198.114,198.1538,42634.0
2024-09-26 11:00:00,199.38,199.64,199.35,199.64,25172.0,198.0644,198.3227,198.0346,198.3227,25172.0
2024-09-26 11:05:00,199.65,199.95,199.65,199.87,11287.0,198.3326,198.6306,198.3326,198.5511,11287.0
2024-09-26 11:10:00,199.87,199.9,199.76,199.83,32769.0,198.5511,198.5809,198.4419,198.5114,32769.0
2024-09-26 11:15:00,199.85,199.96,199.78,199.89,17775.0,198.5313,198.6405,198.4617,198.571,17775.0
2024-09-26 11:20:00,199.8,199.99,199.78,199.94,10650.0,198.4816,198.6703,198.4617,198.6207,10650.0
2024-09-26 11:25:00,199.94,199.98,199.79,199.98,11909.0,198.6207,198.6604,198.4717,198.6604,11909.0
2024-09-26 11:30:00,199.97,199.97,199.8,199.88,14073.0,198.6505,198.6505,198.4816,198.5611,14073.0
2024-09-26 11:35:00,199.89,200.25,199.89,200.25,12484.0,198.571,198.9286,198.571,198.9286,12484.0
2024-09-26 11:40:00,200.25,200.37,200.23,200.37,9828.0,198.9286,199.0478,198.9088,199.0478,9828.0
2024-09-26 11:45:00,200.38,200.45,200.27,200.27,8664.0,199.0578,199.1273,198.9485,198.9485,8664.0
2024-09-26 11:50:00,200.28,200.53,200.28,200.53,4884.0,198.9584,199.2068,198.9584,199.2068,4884.0
2024-09-26 11:55:00,200.55,200.68,200.53,200.65,10145.0,199.2266,199.3558,199.2068,199.326,10145.0
2024-09-26 12:00:00,200.63,200.63,200.26,200.3,11402.0,199.3061,199.3061,198.9386,198.9783,11402.0
2024-09-26 12:05:00,200.33,200.54,200.29,200.48,5385.0,199.0081,199.2167,198.9684,199.1571,5385.0
2024-09-26 12:10:00,200.48,200.59,200.38,200.44,5056.0,199.1571,199.2664,199.0578,199.1174,5056.0
2024-09-26 12:15:00,200.48,200.51,200.38,200.47,7811.0,199.1571,199.1869,199.0578,199.1472,7811.0
2024-09-26 12:20:00,200.45,200.48,200.3,200.35,13083.0,199.1273,199.1571,198.9783,199.028,13083.0
2024-09-26 12:25:00,200.32,200.48,200.28,200.29,7682.0,198.9982,199.1571,198.9584,198.9684,7682.0
2024-09-26 12:30:00,200.29,200.35,200.21,200.21,5437.0,198.9684,199.028,198.8889,198.8889,5437.0
2024-09-26 12:35:00,200.17,200.28,200.17,200.28,4999.0,198.8492,198.9584,198.8492,198.9584,4999.0
2024-09-26 12:40:00,200.24,200.24,200.02,200.15,5739.0,198.9187,198.9187,198.7001,198.8293,5739.0
2024-09-26 12:45:00,200.14,200.23,200.14,200.17,2024.0,198.8194,198.9088,198.8194,198.8492,2024.0
2024-09-26 12:50:00,200.16,200.22,200.11,200.13,3499.0,198.8392,198.8988,198.7896,198.8094,3499.0
2024-09-26 12:55:00,200.14,200.17,200.08,200.14,6139.0,198.8194,198.8492,198.7597,198.8194,6139.0
2024-09-26 13:00:00,200.08,200.27,200.08,200.27,11094.0,198.7597,198.9485,198.7597,198.9485,11094.0
2024-09-26 13:05:00,200.29,200.29,200.12,200.12,4086.0,198.9684,198.9684,198.7995,198.7995,4086.0
2024-09-26 13:10:00,200.11,200.25,200.06,200.12,8132.0,198.7896,198.9286,198.7399,198.7995,8132.0
2024-09-26 13:15:00,200.07,200.08,199.69,199.75,28734.0,198.7498,198.7597,198.3723,198.4319,28734.0
2024-09-26 13:20:00,199.75,199.94,199.73,199.88,11749.0,198.4319,198.6207,198.4121,198.5611,11749.0
2024-09-26 13:25:00,199.89,200.2,199.84,200.2,15802.0,198.571,198.879,198.5213,198.879,15802.0
2024-09-26 13:30:00,200.2,200.33,200.2,200.3,5053.0,198.879,199.0081,198.879,198.9783,5053.0
2024-09-26 13:35:00,200.3,200.34,200.25,200.34,5901.0,198.9783,199.018,198.9286,199.018,5901.0
2024-09-26 13:40:00,200.33,200.38,200.3,200.36,9347.0,199.0081,199.0578,198.9783,199.0379,9347.0
2024-09-26 13:45:00,200.37,200.52,200.37,200.52,5187.0,199.0478,199.1968,199.0478,199.1968,5187.0
2024-09-26 13:50:00,200.55,200.55,200.44,200.54,7670.0,199.2266,199.2266,199.1174,199.2167,7670.0
2024-09-26 13:55:00,200.54,200.56,200.49,200.5,11595.0,199.2167,199.2366,199.167,199.177,11595.0
2024-09-26 14:00:00,200.5,200.58,200.5,200.54,5421.0,199.177,199.2565,199.177,199.2167,5421.0
2024-09-26 14:05:00,200.55,200.55,200.44,200.46,9980.0,199.2266,199.2266,199.1174,199.1372,9980.0
2024-09-26 14:10:00,200.42,200.61,200.38,200.61,15916.0,199.0975,199.2863,199.0578,199.2863,15916.0
2024-09-26 14:15:00,200.67,200.78,200.58,200.6,12316.0,199.3459,199.4551,199.2565,199.2763,12316.0
2024-09-26 14:20:00,200.61,200.67,200.57,200.6,4059.0,199.2863,199.3459,199.2465,199.2763,4059.0
2024-09-26 14:25:00,200.61,200.68,200.6,200.67,12686.0,199.2863,199.3558,199.2763,199.3459,12686.0
2024-09-26 14:30:00,200.66,200.67,200.59,200.6,9305.0,199.3359,199.3459,199.2664,199.2763,9305.0
2024-09-26 14:35:00,200.61,200.68,200.56,200.67,8737.0,199.2863,199.3558,199.2366,199.3459,8737.0
2024-09-26 14:40:00,200.66,200.7,200.58,200.58,6120.0,199.3359,199.3757,199.2565,199.2565,6120.0
2024-09-26 14:45:00,200.56,200.57,200.49,200.52,10206.0,199.2366,199.2465,199.167,199.1968,10206.0
2024-09-26 14:50:00,200.56,200.63,200.53,200.61,11633.0,199.2366,199.3061,199.2068,199.2863,11633.0
2024-09-26 14:55:00,200.59,200.66,200.58,200.6,9623.0,199.2664,199.3359,199.2565,199.2763,9623.0
2024-09-26 15:00:00,200.53,200.56,200.44,200.54,11166.0,199.2068,199.2366,199.1174,199.2167,11166.0
2024-09-26 15:05:00,200.53,200.53,200.42,200.44,10344.0,199.2068,199.2068,199.0975,199.1174,10344.0
2024-09-26 15:10:00,200.45,200.55,200.39,200.53,13208.0,199.1273,199.2266,199.0677,199.2068,13208.0
2024-09-26 15:15:00,200.52,200.52,200.39,200.41,65956.0,199.1968,199.1968,199.0677,199.0876,65956.0
2024-09-26 15:20:00,200.46,200.46,200.37,200.4,8145.0,199.1372,199.1372,199.0478,199.0776,8145.0
2024-09-26 15:25:00,200.41,200.44,200.26,200.33,14706.0,199.0876,199.1174,198.9386,199.0081,14706.0
2024-09-26 15:30:00,200.33,200.33,200.14,200.2,13821.0,199.0081,199.0081,198.8194,198.879,13821.0
2024-09-26 15:35:00,200.2,200.22,200.14,200.21,22691.0,198.879,198.8988,198.8194,198.8889,22691.0
2024-09-26 15:40:00,200.22,200.31,200.19,200.3,29114.0,198.8988,198.9882,198.869,198.9783,29114.0
2024-09-26 15:45:00,200.31,200.46,200.3,200.46,25200.0,198.9882,199.1372,198.9783,199.1372,25200.0
2024-09-26 15:50:00,200.47,200.49,200.31,200.48,69653.0,199.1472,199.167,198.9882,199.1571,69653.0
2024-09-26 15:55:00,200.48,200.62,200.37,200.49,190570.0,199.1571,199.2962,199.0478,199.167,190570.0
2024-09-27 09:30:00,201.42,201.55,201.11,201.46,45954.0,200.0909,200.22,199.783,200.1306,45954.0
2024-09-27 09:35:00,201.46,201.65,201.41,201.43,25791.0,200.1306,200.3194,200.081,200.1008,25791.0
2024-09-27 09:40:00,201.47,201.51,201.05,201.06,12577.0,200.1406,200.1803,199.7233,199.7333,12577.0
2024-09-27 09:45:00,201.02,201.19,200.94,201.13,15506.0,199.6935,199.8624,199.6141,199.8028,15506.0
2024-09-27 09:50:00,201.14,201.28,201.06,201.19,17877.0,199.8128,199.9518,199.7333,199.8624,17877.0
2024-09-27 09:55:00,201.18,201.22,201.08,201.16,16922.0,199.8525,199.8922,199.7532,199.8326,16922.0
2024-09-27 10:00:00,201.18,201.44,200.89,201.23,36042.0,199.8525,200.1108,199.5644,199.9022,36042.0
2024-09-27 10:05:00,201.21,201.42,201.11,201.26,35048.0,199.8823,200.0909,199.783,199.932,35048.0
2024-09-27 10:10:00,201.27,201.27,201.01,201.22,13478.0,199.9419,199.9419,199.6836,199.8922,13478.0
2024-09-27 10:15:00,201.24,201.25,201.06,201.06,34249.0,199.9121,199.922,199.7333,199.7333,34249.0
2024-09-27 10:20:00,201.15,201.31,201.14,201.24,11310.0,199.8227,199.9816,199.8128,199.9121,11310.0
2024-09-27 10:25:00,201.27,201.5,201.27,201.37,20843.0,199.9419,200.1704,199.9419,200.0412,20843.0
2024-09-27 10:30:00,201.38,201.46,201.2,201.33,14899.0,200.0512,200.1306,199.8724,200.0015,14899.0
2024-09-27 10:35:00,201.3,201.5,201.25,201.48,11850.0,199.9717,200.1704,199.922,200.1505,11850.0
2024-09-27 10:40:00,201.46,201.55,201.36,201.44,15247.0,200.1306,200.22,200.0313,200.1108,15247.0
2024-09-27 10:45:00,201.42,201.5,201.29,201.34,10193.0,200.0909,200.1704,199.9618,200.0114,10193.0
2024-09-27 10:50:00,201.33,201.38,201.24,201.36,9760.0,200.0015,200.0512,199.9121,200.0313,9760.0
2024-09-27 10:55:00,201.36,201.44,201.31,201.43,5731.0,200.0313,200.1108,199.9816,200.1008,5731.0
2024-09-27 11:00:00,201.41,201.41,201.22,201.25,8306.0,200.081,200.081,199.8922,199.922,8306.0
2024-09-27 11:05:00,201.26,201.34,201.18,201.34,10596.0,199.932,200.0114,199.8525,200.0114,10596.0
2024-09-27 11:10:00,201.36,201.39,201.25,201.34,6545.0,200.0313,200.0611,199.922,200.0114,6545.0
2024-09-27 11:15:00,201.27,201.29,201.14,201.16,15374.0,199.9419,199.9618,199.8128,199.8326,15374.0
2024-09-27 11:20:00,201.21,201.31,201.05,201.07,8256.0,199.8823,199.9816,199.7233,199.7432,8256.0
2024-09-27 11:25:00,201.09,201.26,201.08,201.25,6802.0,199.7631,199.932,199.7532,199.922,6802.0
2024-09-27 11:30:00,201.24,201.26,201.11,201.17,10048.0,199.9121,199.932,199.783,199.8426,10048.0
2024-09-27 11:35:00,201.18,201.34,201.13,201.33,13758.0,199.8525,200.0114,199.8028,200.0015,13758.0
2024-09-27 11:40:00,201.33,201.54,201.3,201.54,3920.0,200.0015,200.2101,199.9717,200.2101,3920.0
2024-09-27 11:45:00,201.52,201.52,201.33,201.33,4828.0,200.1902,200.1902,200.0015,200.0015,4828.0
2024-09-27 11:50:00,201.33,201.33,201.19,201.28,10661.0,200.0015,200.0015,199.8624,199.9518,10661.0
2024-09-27 11:55:00,201.3,201.34,201.2,201.2,5529.0,199.9717,200.0114,199.8724,199.8724,5529.0
2024-09-27 12:00:00,201.15,201.28,201.15,201.21,5149.0,199.8227,199.9518,199.8227,199.8823,5149.0
2024-09-27 12:05:00,201.19,201.28,201.09,201.14,5593.0,199.8624,199.9518,199.7631,199.8128,5593.0
2024-09-27 12:10:00,201.12,201.12,200.84,200.86,16799.0,199.7929,199.7929,199.5147,199.5346,16799.0
2024-09-27 12:15:00,200.83,200.99,200.83,200.86,10903.0,199.5048,199.6637,199.5048,199.5346,10903.0
2024-09-27 12:20:00,200.88,200.93,200.8,200.83,10981.0,199.5545,199.6041,199.475,199.5048,10981.0
2024-09-27 12:25:00,200.82,200.97,200.75,200.9,8858.0,199.4949,199.6439,199.4253,199.5743,8858.0
2024-09-27 12:30:00,200.89,200.94,200.72,200.72,6534.0,199.5644,199.6141,199.3955,199.3955,6534.0
2024-09-27 12:35:00,200.71,200.85,200.71,200.76,4122.0,199.3856,199.5247,199.3856,199.4353,4122.0
2024-09-27 12:40:00,200.77,200.78,200.66,200.73,8556.0,199.4452,199.4551,199.3359,199.4055,8556.0
2024-09-27 12:45:00,200.69,200.73,200.67,200.69,6854.0,199.3657,199.4055,199.3459,199.3657,6854.0
2024-09-27 12:50:00,200.73,200.84,200.7,200.84,8808.0,199.4055,199.5147,199.3757,199.5147,8808.0
2024-09-27 12:55:00,200.84,200.88,200.8,200.81,5200.0,199.5147,199.5545,199.475,199.4849,5200.0
2024-09-27 13:00:00,200.85,200.99,200.85,200.96,4396.0,199.5247,199.6637,199.5247,199.6339,4396.0
2024-09-27 13:05:00,200.96,200.97,200.6,200.61,14575.0,199.6339,199.6439,199.2763,199.2863,14575.0
2024-09-27 13:10:00,200.61,200.81,200.61,200.75,5455.0,199.2863,199.4849,199.2863,199.4253,5455.0
2024-09-27 13:15:00,200.74,200.78,200.67,200.7,4719.0,199.4154,199.4551,199.3459,199.3757,4719.0
2024-09-27 13:20:00,200.7,200.77,200.66,200.76,7509.0,199.3757,199.4452,199.3359,199.4353,7509.0
2024-09-27 13:25:00,200.75,200.78,200.67,200.71,7237.0,199.4253,199.4551,199.3459,199.3856,7237.0
2024-09-27 13:30:00,200.74,200.78,200.66,200.72,8087.0,199.4154,199.4551,199.3359,199.3955,8087.0
2024-09-27 13:35:00,200.72,200.72,200.54,200.56,7037.0,199.3955,199.3955,199.2167,199.2366,7037.0
2024-09-27 13:40:00,200.57,200.76,200.57,200.75,6851.0,199.2465,199.4353,199.2465,199.4253,6851.0
2024-09-27 13:45:00,200.79,200.87,200.76,200.8,9895.0,199.4651,199.5445,199.4353,199.475,9895.0
2024-09-27 13:50:00,200.81,200.97,200.8,200.92,8285.0,199.4849,199.6439,199.475,199.5942,8285.0
2024-09-27 13:55:00,200.9,201.05,200.89,201.04,9050.0,199.5743,199.7233,199.5644,199.7134,9050.0
2024-09-27 14:00:00,201.04,201.13,200.9,200.91,5622.0,199.7134,199.8028,199.5743,199.5843,5622.0
2024-09-27 14:05:00,200.88,200.91,200.78,200.86,3755.0,199.5545,199.5843,199.4551,199.5346,3755.0
2024-09-27 14:10:00,200.82,200.93,200.82,200.87,4028.0,199.4949,199.6041,199.4949,199.5445,4028.0
2024-09-27 14:15:00,200.89,200.95,200.77,200.79,6246.0,199.5644,199.624,199.4452,199.4651,6246.0
2024-09-27 14:20:00,200.81,200.91,200.81,200.87,10027.0,199.4849,199.5843,199.4849,199.5445,10027.0
2024-09-27 14:25:00,200.87,200.87,200.53,200.53,22103.0,199.5445,199.5445,199.2068,199.2068,22103.0
2024-09-27 14:30:00,200.55,200.59,200.31,200.48,14562.0,199.2266,199.2664,198.9882,199.1571,14562.0
2024-09-27 14:35:00,200.47,200.52,200.25,200.48,18844.0,199.1472,199.1968,198.9286,199.1571,18844.0
2024-09-27 14:40:00,200.48,200.71,200.44,200.68,8646.0,199.1571,199.3856,199.1174,199.3558,8646.0
2024-09-27 14:45:00,200.7,200.89,200.7,200.88,12733.0,199.3757,199.5644,199.3757,199.5545,12733.0
2024-09-27 14:50:00,200.86,200.96,200.82,200.92,6528.0,199.5346,199.6339,199.4949,199.5942,6528.0
2024-09-27 14:55:00,200.97,201.2,200.97,201.1,6672.0,199.6439,199.8724,199.6439,199.773,6672.0
2024-09-27 15:00:00,201.09,201.09,200.96,201.05,16856.0,199.7631,199.7631,199.6339,199.7233,16856.0
2024-09-27 15:05:00,201.06,201.09,200.93,200.96,8768.0,199.7333,199.7631,199.6041,199.6339,8768.0
2024-09-27 15:10:00,200.99,201.04,200.92,200.95,9056.0,199.6637,199.7134,199.5942,199.624,9056.0
2024-09-27 15:15:00,200.96,201.11,200.96,201.07,13900.0,199.6339,199.783,199.6339,199.7432,13900.0
2024-09-27 15:20:00,201.09,201.14,201.0,201.0,10837.0,199.7631,199.8128,199.6737,199.6737,10837.0
2024-09-27 15:25:00,201.03,201.08,200.92,201.07,7394.0,199.7035,199.7532,199.5942,199.7432,7394.0
2024-09-27 15:30:00,201.09,201.16,201.04,201.14,9330.0,199.7631,199.8326,199.7134,199.8128,9330.0
2024-09-27 15:35:00,201.15,201.16,201.0,201.0,12376.0,199.8227,199.8326,199.6737,199.6737,12376.0
2024-09-27 15:40:00,201.01,201.04,200.96,201.02,12445.0,199.6836,199.7134,199.6339,199.6935,12445.0
2024-09-27 15:45:00,201.02,201.06,200.98,200.99,20050.0,199.6935,199.7333,199.6538,199.6637,20050.0
2024-09-27 15:50:00,200.99,201.16,200.94,201.04,64605.0,199.6637,199.8326,199.6141,199.7134,64605.0
2024-09-27 15:55:00,201.03,201.09,200.84,200.86,152815.0,199.7035,199.7631,199.5147,199.5346,152815.0
2024-09-30 09:30:00,200.28,200.57,200.11,200.55,53371.0,198.9584,199.2465,198.7896,199.2266,53371.0
2024-09-30 09:35:00,200.55,200.8,200.46,200.68,36767.0,199.2266,199.475,199.1372,199.3558,36767.0
2024-09-30 09:40:00,200.66,200.81,200.58,200.73,25169.0,199.3359,199.4849,199.2565,199.4055,25169.0
2024-09-30 09:45:00,200.7,200.87,200.5,200.58,17560.0,199.3757,199.5445,199.177,199.2565,17560.0
2024-09-30 09:50:00,200.54,200.93,200.54,200.82,52463.0,199.2167,199.6041,199.2167,199.4949,52463.0
2024-09-30 09:55:00,200.81,200.84,200.51,200.56,66278.0,199.4849,199.5147,199.1869,199.2366,66278.0
2024-09-30 10:00:00,200.54,200.64,200.45,200.45,22323.0,199.2167,199.3161,199.1273,199.1273,22323.0
2024-09-30 10:05:00,200.45,200.55,200.32,200.39,22644.0,199.1273,199.2266,198.9982,199.0677,22644.0
2024-09-30 10:10:00,200.35,200.39,200.11,200.11,14781.0,199.028,199.0677,198.7896,198.7896,14781.0
2024-09-30 10:15:00,200.11,200.15,199.72,199.81,30966.0,198.7896,198.8293,198.4021,198.4915,30966.0
2024-09-30 10:20:00,199.81,199.96,199.72,199.73,27021.0,198.4915,198.6405,198.4021,198.4121,27021.0
2024-09-30 10:25:00,199.72,199.79,199.55,199.6,18385.0,198.4021,198.4717,198.2332,198.2829,18385.0
2024-09-30 10:30:00,199.65,199.92,199.63,199.84,16392.0,198.3326,198.6008,198.3127,198.5213,16392.0
2024-09-30 10:35:00,199.84,199.95,199.65,199.84,13697.0,198.5213,198.6306,198.3326,198.5213,13697.0
2024-09-30 10:40:00,199.84,199.93,199.61,199.62,17479.0,198.5213,198.6107,198.2929,198.3028,17479.0
2024-09-30 10:45:00,199.63,199.68,199.4,199.54,7676.0,198.3127,198.3624,198.0842,198.2233,7676.0
2024-09-30 10:50:00,199.52,199.55,199.41,199.42,7649.0,198.2034,198.2332,198.0942,198.1041,7649.0
2024-09-30 10:55:00,199.38,199.46,199.34,199.38,6100.0,198.0644,198.1438,198.0246,198.0644,6100.0
2024-09-30 11:00:00,199.34,199.62,199.29,199.6,9082.0,198.0246,198.3028,197.975,198.2829,9082.0
2024-09-30 11:05:00,199.58,199.58,199.37,199.4,7593.0,198.263,198.263,198.0544,198.0842,7593.0
2024-09-30 11:10:00,199.39,199.66,199.33,199.64,3609.0,198.0743,198.3425,198.0147,198.3227,3609.0
2024-09-30 11:15:00,199.64,199.74,199.56,199.59,11330.0,198.3227,198.422,198.2432,198.273,11330.0
2024-09-30 11:20:00,199.63,199.71,199.61,199.64,9666.0,198.3127,198.3922,198.2929,198.3227,9666.0
2024-09-30 11:25:00,199.61,199.73,199.6,199.66,9044.0,198.2929,198.4121,198.2829,198.3425,9044.0
2024-09-30 11:30:00,199.7,199.77,199.43,199.43,8063.0,198.3823,198.4518,198.114,198.114,8063.0
2024-09-30 11:35:00,199.45,199.48,199.26,199.26,10442.0,198.1339,198.1637,197.9452,197.9452,10442.0
2024-09-30 11:40:00,199.27,199.48,199.16,199.48,17581.0,197.9551,198.1637,197.8458,198.1637,17581.0
2024-09-30 11:45:00,199.46,199.7,199.44,199.7,5325.0,198.1438,198.3823,198.124,198.3823,5325.0
2024-09-30 11:50:00,199.7,199.82,199.7,199.8,8421.0,198.3823,198.5015,198.3823,198.4816,8421.0
2024-09-30 11:55:00,199.81,199.86,199.73,199.78,10715.0,198.4915,198.5412,198.4121,198.4617,10715.0
2024-09-30 12:00:00,199.79,199.99,199.78,199.99,7797.0,198.4717,198.6703,198.4617,198.6703,7797.0
2024-09-30 12:05:00,200.01,200.17,199.98,200.06,13174.0,198.6902,198.8492,198.6604,198.7399,13174.0
2024-09-30 12:10:00,200.11,200.2,199.97,200.12,5588.0,198.7896,198.879,198.6505,198.7995,5588.0
2024-09-30 12:15:00,200.14,200.22,200.07,200.08,6370.0,198.8194,198.8988,198.7498,198.7597,6370.0
2024-09-30 12:20:00,200.08,200.14,199.99,200.03,27607.0,198.7597,198.8194,198.6703,198.7101,27607.0
2024-09-30 12:25:00,200.01,200.09,200.01,200.05,4459.0,198.6902,198.7697,198.6902,198.7299,4459.0
2024-09-30 12:30:00,200.03,200.11,199.92,199.97,7501.0,198.7101,198.7896,198.6008,198.6505,7501.0
2024-09-30 12:35:00,199.97,200.05,199.89,199.9,2610.0,198.6505,198.7299,198.571,198.5809,2610.0
2024-09-30 12:40:00,199.91,199.95,199.86,199.93,3175.0,198.5909,198.6306,198.5412,198.6107,3175.0
2024-09-30 12:45:00,199.9,200.02,199.9,200.01,2908.0,198.5809,198.7001,198.5809,198.6902,2908.0
2024-09-30 12:50:00,200.04,200.07,199.95,199.97,4712.0,198.72,198.7498,198.6306,198.6505,4712.0
2024-09-30 12:55:00,199.97,200.02,199.94,199.98,3012.0,198.6505,198.7001,198.6207,198.6604,3012.0
2024-09-30 13:00:00,199.96,199.99,199.87,199.87,14983.0,198.6405,198.6703,198.5511,198.5511,14983.0
2024-09-30 13:05:00,199.89,200.0,199.84,199.84,3147.0,198.571,198.6803,198.5213,198.5213,3147.0
2024-09-30 13:10:00,199.85,199.95,199.67,199.77,26723.0,198.5313,198.6306,198.3525,198.4518,26723.0
2024-09-30 13:15:00,199.75,199.88,199.71,199.83,5077.0,198.4319,198.5611,198.3922,198.5114,5077.0
2024-09-30 13:20:00,199.84,199.97,199.83,199.93,4517.0,198.5213,198.6505,198.5114,198.6107,4517.0
2024-09-30 13:25:00,199.93,199.96,199.79,199.79,4108.0,198.6107,198.6405,198.4717,198.4717,4108.0
2024-09-30 13:30:00,199.77,199.84,199.76,199.82,3244.0,198.4518,198.5213,198.4419,198.5015,3244.0
2024-09-30 13:35:00,199.8,199.93,199.79,199.89,5692.0,198.4816,198.6107,198.4717,198.571,5692.0
2024-09-30 13:40:00,199.9,200.0,199.89,200.0,8172.0,198.5809,198.6803,198.571,198.6803,8172.0
2024-09-30 13:45:00,199.97,200.05,199.95,200.05,3994.0,198.6505,198.7299,198.6306,198.7299,3994.0
2024-09-30 13:50:00,200.05,200.12,200.02,200.08,7215.0,198.7299,198.7995,198.7001,198.7597,7215.0
2024-09-30 13:55:00,200.08,200.24,199.98,200.19,19486.0,198.7597,198.9187,198.6604,198.869,19486.0
2024-09-30 14:00:00,200.17,200.22,200.11,200.16,9923.0,198.8492,198.8988,198.7896,198.8392,9923.0
2024-09-30 14:05:00,200.16,200.16,199.88,200.03,9366.0,198.8392,198.8392,198.5611,198.7101,9366.0
2024-09-30 14:10:00,200.01,200.01,199.61,199.66,24320.0,198.6902,198.6902,198.2929,198.3425,24320.0
2024-09-30 14:15:00,199.61,199.61,199.11,199.11,23861.0,198.2929,198.2929,197.7962,197.7962,23861.0
2024-09-30 14:20:00,199.09,199.09,198.45,198.57,29356.0,197.7763,197.7763,197.1405,197.2597,29356.0
2024-09-30 14:25:00,198.58,198.98,198.54,198.96,38589.0,197.2696,197.667,197.2299,197.6471,38589.0
2024-09-30 14:30:00,198.91,199.17,198.65,199.06,49636.0,197.5975,197.8558,197.3392,197.7465,49636.0
2024-09-30 14:35:00,199.05,199.45,199.05,199.39,19302.0,197.7365,198.1339,197.7365,198.0743,19302.0
2024-09-30 14:40:00,199.42,199.59,199.37,199.59,33938.0,198.1041,198.273,198.0544,198.273,33938.0
2024-09-30 14:45:00,199.6,199.7,199.56,199.56,10368.0,198.2829,198.3823,198.2432,198.2432,10368.0
2024-09-30 14:50:00,199.6,199.69,199.48,199.65,11078.0,198.2829,198.3723,198.1637,198.3326,11078.0
2024-09-30 14:55:00,199.65,199.65,199.32,199.32,7365.0,198.3326,198.3326,198.0048,198.0048,7365.0
2024-09-30 15:00:00,199.26,199.37,199.04,199.31,16906.0,197.9452,198.0544,197.7266,197.9948,16906.0
2024-09-30 15:05:00,199.34,199.44,199.3,199.34,12241.0,198.0246,198.124,197.9849,198.0246,12241.0
2024-09-30 15:10:00,199.34,199.35,199.12,199.27,12642.0,198.0246,198.0346,197.8061,197.9551,12642.0
2024-09-30 15:15:00,199.27,199.49,199.21,199.45,18229.0,197.9551,198.1736,197.8955,198.1339,18229.0
2024-09-30 15:20:00,199.47,199.47,199.32,199.37,18132.0,198.1538,198.1538,198.0048,198.0544,18132.0
2024-09-30 15:25:00,199.39,199.43,199.3,199.43,17401.0,198.0743,198.114,197.9849,198.114,17401.0
2024-09-30 15:30:00,199.41,199.57,199.39,199.45,14235.0,198.0942,198.2531,198.0743,198.1339,14235.0
2024-09-30 15:35:00,199.46,199.76,199.43,199.75,15923.0,198.1438,198.4419,198.114,198.4319,15923.0
2024-09-30 15:40:00,199.75,199.93,199.68,199.93,11856.0,198.4319,198.6107,198.3624,198.6107,11856.0
2024-09-30 15:45:00,199.98,200.23,199.93,200.05,42906.0,198.6604,198.9088,198.6107,198.7299,42906.0
2024-09-30 15:50:00,200.05,200.36,199.97,200.23,96740.0,198.7299,199.0379,198.6505,198.9088,96740.0
2024-09-30 15:55:00,200.23,200.6,200.23,200.43,194362.0,198.9088,199.2763,198.9088,199.1074,194362.0
2024-10-01 09:30:00,200.25,200.43,199.41,199.42,46053.0,198.9286,199.1074,198.0942,198.1041,46053.0
2024-10-01 09:35:00,199.33,199.48,199.0,199.2,27493.0,198.0147,198.1637,197.6869,197.8856,27493.0
2024-10-01 09:40:00,199.14,199.45,198.85,199.3,21103.0,197.826,198.1339,197.5379,197.9849,21103.0
2024-10-01 09:45:00,199.27,199.27,198.6,198.6,29017.0,197.9551,197.9551,197.2895,197.2895,29017.0
2024-10-01 09:50:00,198.61,198.61,198.22,198.31,29546.0,197.2994,197.2994,196.912,197.0014,29546.0
2024-10-01 09:55:00,198.31,198.6,198.1,198.53,39665.0,197.0014,197.2895,196.7928,197.22,39665.0
2024-10-01 10:00:00,198.51,198.94,198.08,198.51,56165.0,197.2001,197.6273,196.7729,197.2001,56165.0
2024-10-01 10:05:00,198.48,198.48,197.81,197.81,45161.0,197.1703,197.1703,196.5047,196.5047,45161.0
2024-10-01 10:10:00,197.81,197.96,197.5,197.71,59822.0,196.5047,196.6537,196.1968,196.4054,59822.0
2024-10-01 10:15:00,197.69,197.76,197.59,197.62,18340.0,196.3855,196.4551,196.2862,196.316,18340.0
2024-10-01 10:20:00,197.64,198.34,197.63,197.96,41234.0,196.3359,197.0312,196.3259,196.6537,41234.0
2024-10-01 10:25:00,198.0,198.04,197.34,197.56,17717.0,196.6935,196.7332,196.0378,196.2564,17717.0
2024-10-01 10:30:00,197.52,197.52,196.96,197.31,39610.0,196.2166,196.2166,195.6603,196.008,39610.0
2024-10-01 10:35:00,197.3,197.66,197.14,197.52,28016.0,195.9981,196.3557,195.8391,196.2166,28016.0
2024-10-01 10:40:00,197.5,197.83,197.5,197.68,20139.0,196.1968,196.5246,196.1968,196.3756,20139.0
2024-10-01 10:45:00,197.68,197.89,197.67,197.76,11763.0,196.3756,196.5842,196.3657,196.4551,11763.0
2024-10-01 10:50:00,197.77,197.82,197.62,197.66,18150.0,196.465,196.5147,196.316,196.3557,18150.0
2024-10-01 10:55:00,197.66,197.96,197.64,197.87,16556.0,196.3557,196.6537,196.3359,196.5643,16556.0
2024-10-01 11:00:00,197.87,197.93,197.75,197.88,29161.0,196.5643,196.6239,196.4451,196.5743,29161.0
2024-10-01 11:05:00,197.81,197.82,197.23,197.23,35702.0,196.5047,196.5147,195.9286,195.9286,35702.0
2024-10-01 11:10:00,197.29,197.34,197.18,197.3,16346.0,195.9882,196.0378,195.8789,195.9981,16346.0
2024-10-01 11:15:00,197.31,197.4,197.23,197.4,16832.0,196.008,196.0974,195.9286,196.0974,16832.0
2024-10-01 11:20:00,197.43,197.7,197.34,197.52,8632.0,196.1272,196.3955,196.0378,196.2166,8632.0
2024-10-01 11:25:00,197.54,198.02,197.54,198.0,16790.0,196.2365,196.7133,196.2365,196.6935,16790.0
2024-10-01 11:30:00,197.94,198.23,197.91,198.16,42818.0,196.6339,196.922,196.6041,196.8524,42818.0
2024-10-01 11:35:00,198.13,198.4,198.12,198.4,15836.0,196.8226,197.0908,196.8127,197.0908,15836.0
2024-10-01 11:40:00,198.39,198.74,198.33,198.65,15924.0,197.0809,197.4286,197.0213,197.3392,15924.0
2024-10-01 11:45:00,198.64,198.66,198.35,198.53,38126.0,197.3293,197.3491,197.0412,197.22,38126.0
2024-10-01 11:50:00,198.55,198.66,198.53,198.58,13871.0,197.2398,197.3491,197.22,197.2696,13871.0
2024-10-01 11:55:00,198.6,198.66,198.43,198.43,9319.0,197.2895,197.3491,197.1206,197.1206,9319.0
2024-10-01 12:00:00,198.4,198.69,198.26,198.67,13596.0,197.0908,197.3789,196.9518,197.3591,13596.0
2024-10-01 12:05:00,198.68,198.8,198.65,198.71,11429.0,197.369,197.4882,197.3392,197.3988,11429.0
2024-10-01 12:10:00,198.72,198.93,198.62,198.65,13518.0,197.4087,197.6173,197.3094,197.3392,13518.0
2024-10-01 12:15:00,198.71,198.85,198.67,198.68,15333.0,197.3988,197.5379,197.3591,197.369,15333.0
2024-10-01 12:20:00,198.69,198.83,198.64,198.68,11883.0,197.3789,197.518,197.3293,197.369,11883.0
2024-10-01 12:25:00,198.73,198.84,198.58,198.83,7344.0,197.4187,197.5279,197.2696,197.518,7344.0
2024-10-01 12:30:00,198.82,198.87,198.22,198.77,140935.0,197.5081,197.5577,196.912,197.4584,140935.0
2024-10-01 12:35:00,198.74,199.0,198.51,198.53,20209.0,197.4286,197.6869,197.2001,197.22,20209.0
2024-10-01 12:40:00,198.52,198.63,198.3,198.3,48173.0,197.21,197.3193,196.9915,196.9915,48173.0
2024-10-01 12:45:00,198.31,198.33,198.0,198.22,27195.0,197.0014,197.0213,196.6935,196.912,27195.0
2024-10-01 12:50:00,198.21,198.88,198.21,198.74,27059.0,196.9021,197.5677,196.9021,197.4286,27059.0
2024-10-01 12:55:00,198.77,199.01,198.51,198.86,60083.0,197.4584,197.6968,197.2001,197.5478,60083.0
2024-10-01 13:00:00,198.85,198.85,198.47,198.48,23496.0,197.5379,197.5379,197.1604,197.1703,23496.0
2024-10-01 13:05:00,198.5,198.55,198.3,198.5,77172.0,197.1902,197.2398,196.9915,197.1902,77172.0
2024-10-01 13:10:00,198.54,198.55,198.27,198.28,17472.0,197.2299,197.2398,196.9617,196.9716,17472.0
2024-10-01 13:15:00,198.24,198.24,198.05,198.08,46126.0,196.9319,196.9319,196.7431,196.7729,46126.0
2024-10-01 13:20:00,198.09,198.26,198.03,198.12,19124.0,196.7829,196.9518,196.7233,196.8127,19124.0
2024-10-01 13:25:00,198.11,198.18,198.02,198.12,38000.0,196.8027,196.8723,196.7133,196.8127,38000.0
2024-10-01 13:30:00,198.12,198.76,198.08,198.73,32735.0,196.8127,197.4485,196.7729,197.4187,32735.0
2024-10-01 13:35:00,198.72,198.78,198.51,198.69,32186.0,197.4087,197.4683,197.2001,197.3789,32186.0
2024-10-01 13:40:00,198.66,199.06,198.62,199.03,22210.0,197.3491,197.7465,197.3094,197.7167,22210.0
2024-10-01 13:45:00,199.06,199.17,198.94,198.95,14789.0,197.7465,197.8558,197.6273,197.6372,14789.0
2024-10-01 13:50:00,198.95,199.2,198.92,199.2,23287.0,197.6372,197.8856,197.6074,197.8856,23287.0
2024-10-01 13:55:00,199.18,199.56,199.18,199.56,29422.0,197.8657,198.2432,197.8657,198.2432,29422.0
2024-10-01 14:00:00,199.55,199.82,199.53,199.78,37696.0,198.2332,198.5015,198.2134,198.4617,37696.0
2024-10-01 14:05:00,199.8,199.91,199.66,199.88,19989.0,198.4816,198.5909,198.3425,198.5611,19989.0
2024-10-01 14:10:00,199.87,200.1,199.82,200.1,20270.0,198.5511,198.7796,198.5015,198.7796,20270.0
2024-10-01 14:15:00,200.09,200.33,200.08,200.18,28396.0,198.7697,199.0081,198.7597,198.8591,28396.0
2024-10-01 14:20:00,200.25,200.3,200.11,200.18,16480.0,198.9286,198.9783,198.7896,198.8591,16480.0
2024-10-01 14:25:00,200.18,200.34,200.16,200.3,12173.0,198.8591,199.018,198.8392,198.9783,12173.0
2024-10-01 14:30:00,200.29,200.39,200.21,200.23,22750.0,198.9684,199.0677,198.8889,198.9088,22750.0
2024-10-01 14:35:00,200.25,200.27,200.0,200.13,14587.0,198.9286,198.9485,198.6803,198.8094,14587.0
2024-10-01 14:40:00,200.16,200.24,200.03,200.16,33890.0,198.8392,198.9187,198.7101,198.8392,33890.0
2024-10-01 14:45:00,200.18,200.22,200.04,200.08,15044.0,198.8591,198.8988,198.72,198.7597,15044.0
2024-10-01 14:50:00,200.09,200.23,199.9,199.99,15455.0,198.7697,198.9088,198.5809,198.6703,15455.0
2024-10-01 14:55:00,200.06,200.19,200.02,200.07,18754.0,198.7399,198.869,198.7001,198.7498,18754.0
2024-10-01 15:00:00,200.06,200.07,199.92,200.01,18504.0,198.7399,198.7498,198.6008,198.6902,18504.0
2024-10-01 15:05:00,200.01,200.11,199.9,200.04,15312.0,198.6902,198.7896,198.5809,198.72,15312.0
2024-10-01 15:10:00,200.07,200.08,199.85,199.92,24302.0,198.7498,198.7597,198.5313,198.6008,24302.0
2024-10-01 15:15:00,199.9,199.98,199.76,199.96,15849.0,198.5809,198.6604,198.4419,198.6405,15849.0
2024-10-01 15:20:00,199.95,200.13,199.94,200.02,31567.0,198.6306,198.8094,198.6207,198.7001,31567.0
2024-10-01 15:25:00,200.01,200.12,199.97,200.03,27245.0,198.6902,198.7995,198.6505,198.7101,27245.0
2024-10-01 15:30:00,200.0,200.0,199.71,199.71,37516.0,198.6803,198.6803,198.3922,198.3922,37516.0
2024-10-01 15:35:00,199.75,199.79,199.55,199.72,33601.0,198.4319,198.4717,198.2332,198.4021,33601.0
2024-10-01 15:40:00,199.74,199.88,199.66,199.69,33487.0,198.422,198.5611,198.3425,198.3723,33487.0
2024-10-01 15:45:00,199.68,199.74,199.6,199.61,26039.0,198.3624,198.422,198.2829,198.2929,26039.0
2024-10-01 15:50:00,199.62,199.72,199.36,199.45,122025.0,198.3028,198.4021,198.0445,198.1339,122025.0
2024-10-01 15:55:00,199.44,199.63,199.42,199.51,446122.0,198.124,198.3127,198.1041,198.1935,446122.0
2024-10-02 09:30:00,197.2,197.54,196.85,197.54,59682.0,195.8988,196.2365,195.5511,196.2365,59682.0
2024-10-02 09:35:00,197.59,197.61,197.12,197.17,48148.0,196.2862,196.306,195.8193,195.869,48148.0
2024-10-02 09:40:00,197.15,197.15,196.63,196.64,33398.0,195.8491,195.8491,195.3325,195.3424,33398.0
2024-10-02 09:45:00,196.65,197.18,196.5,196.97,67058.0,195.3524,195.8789,195.2034,195.6703,67058.0
2024-10-02 09:50:00,197.01,197.01,196.62,196.72,35180.0,195.71,195.71,195.3226,195.4219,35180.0
2024-10-02 09:55:00,196.68,196.84,196.57,196.57,23590.0,195.3822,195.5411,195.2729,195.2729,23590.0
2024-10-02 10:00:00,196.56,197.12,196.53,196.9,38185.0,195.263,195.8193,195.2332,195.6007,38185.0
2024-10-02 10:05:00,196.89,196.92,196.56,196.65,22752.0,195.5908,195.6206,195.263,195.3524,22752.0
2024-10-02 10:10:00,196.64,196.83,196.64,196.78,13236.0,195.3424,195.5312,195.3424,195.4815,13236.0
2024-10-02 10:15:00,196.77,197.0,196.66,197.0,18368.0,195.4716,195.7001,195.3623,195.7001,18368.0
2024-10-02 10:20:00,197.01,197.11,196.43,196.44,22670.0,195.71,195.8093,195.1338,195.1438,22670.0
2024-10-02 10:25:00,196.39,196.81,196.39,196.79,20790.0,195.0941,195.5113,195.0941,195.4915,20790.0
2024-10-02 10:30:00,196.77,197.01,196.68,196.85,17325.0,195.4716,195.71,195.3822,195.5511,17325.0
2024-10-02 10:35:00,196.83,197.09,196.77,197.06,20497.0,195.5312,195.7895,195.4716,195.7597,20497.0
2024-10-02 10:40:00,197.06,197.27,197.05,197.12,26228.0,195.7597,195.9683,195.7497,195.8193,26228.0
2024-10-02 10:45:00,197.06,197.64,197.06,197.59,44045.0,195.7597,196.3359,195.7597,196.2862,44045.0
2024-10-02 10:50:00,197.66,197.66,197.16,197.21,45122.0,196.3557,196.3557,195.859,195.9087,45122.0
2024-10-02 10:55:00,197.21,197.41,197.1,197.13,13347.0,195.9087,196.1074,195.7994,195.8292,13347.0
2024-10-02 11:00:00,197.1,197.65,197.07,197.61,10050.0,195.7994,196.3458,195.7696,196.306,10050.0
2024-10-02 11:05:00,197.65,197.71,197.5,197.62,41218.0,196.3458,196.4054,196.1968,196.316,41218.0
2024-10-02 11:10:00,197.64,197.83,197.63,197.79,33677.0,196.3359,196.5246,196.3259,196.4849,33677.0
2024-10-02 11:15:00,197.81,198.29,197.8,198.27,29411.0,196.5047,196.9816,196.4948,196.9617,29411.0
2024-10-02 11:20:00,198.27,198.27,197.9,198.06,28334.0,196.9617,196.9617,196.5941,196.7531,28334.0
2024-10-02 11:25:00,198.05,198.13,197.97,198.13,14122.0,196.7431,196.8226,196.6637,196.8226,14122.0
2024-10-02 11:30:00,198.14,198.24,198.07,198.19,18405.0,196.8326,196.9319,196.763,196.8822,18405.0
2024-10-02 11:35:00,198.18,198.24,198.05,198.2,10710.0,196.8723,196.9319,196.7431,196.8922,10710.0
2024-10-02 11:40:00,198.21,198.21,198.04,198.17,15424.0,196.9021,196.9021,196.7332,196.8624,15424.0
2024-10-02 11:45:00,198.19,198.19,198.0,198.14,11827.0,196.8822,196.8822,196.6935,196.8326,11827.0
2024-10-02 11:50:00,198.16,198.25,198.0,198.09,18458.0,196.8524,196.9418,196.6935,196.7829,18458.0
2024-10-02 11:55:00,198.08,198.21,198.01,198.19,16528.0,196.7729,196.9021,196.7034,196.8822,16528.0
2024-10-02 12:00:00,198.2,198.42,198.16,198.36,9636.0,196.8922,197.1107,196.8524,197.0511,9636.0
2024-10-02 12:05:00,198.38,198.41,198.22,198.24,12957.0,197.071,197.1008,196.912,196.9319,12957.0
2024-10-02 12:10:00,198.22,198.34,198.22,198.23,13289.0,196.912,197.0312,196.912,196.922,13289.0
2024-10-02 12:15:00,198.24,198.26,197.88,197.92,14393.0,196.9319,196.9518,196.5743,196.614,14393.0
2024-10-02 12:20:00,197.9,198.18,197.81,198.17,13520.0,196.5941,196.8723,196.5047,196.8624,13520.0
2024-10-02 12:25:00,198.17,198.3,198.09,198.11,12819.0,196.8624,196.9915,196.7829,196.8027,12819.0
2024-10-02 12:30:00,198.1,198.1,197.88,197.96,10560.0,196.7928,196.7928,196.5743,196.6537,10560.0
2024-10-02 12:35:00,197.96,198.01,197.89,197.95,11997.0,196.6537,196.7034,196.5842,196.6438,11997.0
2024-10-02 12:40:00,197.97,197.97,197.83,197.85,9691.0,196.6637,196.6637,196.5246,196.5445,9691.0
2024-10-02 12:45:00,197.84,197.84,197.68,197.68,17298.0,196.5345,196.5345,196.3756,196.3756,17298.0
2024-10-02 12:50:00,197.67,197.77,197.67,197.75,144932.0,196.3657,196.465,196.3657,196.4451,144932.0
2024-10-02 12:55:00,197.76,197.77,197.49,197.52,18736.0,196.4551,196.465,196.1868,196.2166,18736.0
2024-10-02 13:00:00,197.49,197.65,197.47,197.55,9938.0,196.1868,196.3458,196.167,196.2464,9938.0
2024-10-02 13:05:00,197.54,197.55,197.45,197.52,9287.0,196.2365,196.2464,196.1471,196.2166,9287.0
2024-10-02 13:10:00,197.52,197.56,197.38,197.51,11246.0,196.2166,196.2564,196.0776,196.2067,11246.0
2024-10-02 13:15:00,197.51,197.54,197.41,197.46,22499.0,196.2067,196.2365,196.1074,196.157,22499.0
2024-10-02 13:20:00,197.45,197.49,197.29,197.32,22611.0,196.1471,196.1868,195.9882,196.018,22611.0
2024-10-02 13:25:00,197.31,197.63,197.3,197.56,72904.0,196.008,196.3259,195.9981,196.2564,72904.0
2024-10-02 13:30:00,197.53,197.56,197.26,197.26,40509.0,196.2266,196.2564,195.9584,195.9584,40509.0
2024-10-02 13:35:00,197.21,197.49,197.18,197.46,18870.0,195.9087,196.1868,195.8789,196.157,18870.0
2024-10-02 13:40:00,197.47,197.52,197.35,197.43,18845.0,196.167,196.2166,196.0478,196.1272,18845.0
2024-10-02 13:45:00,197.42,197.75,197.4,197.74,27899.0,196.1173,196.4451,196.0974,196.4352,27899.0
2024-10-02 13:50:00,197.76,197.85,197.74,197.8,20097.0,196.4551,196.5445,196.4352,196.4948,20097.0
2024-10-02 13:55:00,197.8,197.93,197.78,197.88,28660.0,196.4948,196.6239,196.4749,196.5743,28660.0
2024-10-02 14:00:00,197.87,197.97,197.83,197.83,20406.0,196.5643,196.6637,196.5246,196.5246,20406.0
2024-10-02 14:05:00,197.82,197.87,197.78,197.86,15704.0,196.5147,196.5643,196.4749,196.5544,15704.0
2024-10-02 14:10:00,197.87,197.94,197.85,197.9,20185.0,196.5643,196.6339,196.5445,196.5941,20185.0
2024-10-02 14:15:00,197.89,197.98,197.87,197.97,21445.0,196.5842,196.6736,196.5643,196.6637,21445.0
2024-10-02 14:20:00,197.97,197.97,197.83,197.87,20033.0,196.6637,196.6637,196.5246,196.5643,20033.0
2024-10-02 14:25:00,197.88,197.97,197.49,197.73,33212.0,196.5743,196.6637,196.1868,196.4253,33212.0
2024-10-02 14:30:00,197.73,197.87,197.62,197.85,19807.0,196.4253,196.5643,196.316,196.5445,19807.0
2024-10-02 14:35:00,197.84,197.88,197.77,197.86,42790.0,196.5345,196.5743,196.465,196.5544,42790.0
2024-10-02 14:40:00,197.87,198.0,197.87,197.99,18628.0,196.5643,196.6935,196.5643,196.6835,18628.0
2024-10-02 14:45:00,198.0,198.0,197.91,197.96,14394.0,196.6935,196.6935,196.6041,196.6537,14394.0
2024-10-02 14:50:00,197.97,197.99,197.79,197.86,16084.0,196.6637,196.6835,196.4849,196.5544,16084.0
2024-10-02 14:55:00,197.84,197.9,197.8,197.86,18132.0,196.5345,196.5941,196.4948,196.5544,18132.0
2024-10-02 15:00:00,197.87,197.96,197.79,197.92,16822.0,196.5643,196.6537,196.4849,196.614,16822.0
2024-10-02 15:05:00,197.92,197.93,197.85,197.88,20066.0,196.614,196.6239,196.5445,196.5743,20066.0
2024-10-02 15:10:00,197.88,197.91,197.82,197.85,20811.0,196.5743,196.6041,196.5147,196.5445,20811.0
2024-10-02 15:15:00,197.84,197.88,197.8,197.87,20148.0,196.5345,196.5743,196.4948,196.5643,20148.0
2024-10-02 15:20:00,197.87,197.93,197.87,197.92,19895.0,196.5643,196.6239,196.5643,196.614,19895.0
2024-10-02 15:25:00,197.91,198.0,197.87,198.0,18499.0,196.6041,196.6935,196.5643,196.6935,18499.0
2024-10-02 15:30:00,198.0,198.0,197.82,197.9,26010.0,196.6935,196.6935,196.5147,196.5941,26010.0
2024-10-02 15:35:00,197.89,197.97,197.88,197.89,26916.0,196.5842,196.6637,196.5743,196.5842,26916.0
2024-10-02 15:40:00,197.88,197.96,197.83,197.89,31638.0,196.5743,196.6537,196.5246,196.5842,31638.0
2024-10-02 15:45:00,197.88,197.96,197.83,197.86,33743.0,196.5743,196.6537,196.5246,196.5544,33743.0
2024-10-02 15:50:00,197.87,197.88,197.64,197.79,89646.0,196.5643,196.5743,196.3359,196.4849,89646.0
2024-10-02 15:55:00,197.78,197.94,197.72,197.85,409496.0,196.4749,196.6339,196.4153,196.5445,409496.0
2024-10-03 09:30:00,196.15,196.74,195.91,196.74,60577.0,194.8557,195.4418,194.6173,195.4418,60577.0
2024-10-03 09:35:00,196.73,196.91,196.35,196.36,37415.0,195.4319,195.6107,195.0544,195.0643,37415.0
2024-10-03 09:40:00,196.35,196.62,196.22,196.22,23961.0,195.0544,195.3226,194.9252,194.9252,23961.0
2024-10-03 09:45:00,196.19,196.27,195.96,196.06,31390.0,194.8954,194.9749,194.6669,194.7663,31390.0
2024-10-03 09:50:00,196.02,196.12,195.83,196.01,37200.0,194.7265,194.8259,194.5378,194.7166,37200.0
2024-10-03 09:55:00,196.09,196.29,195.97,196.0,12823.0,194.7961,194.9948,194.6769,194.7067,12823.0
2024-10-03 10:00:00,196.03,196.63,195.98,196.49,64865.0,194.7365,195.3325,194.6868,195.1934,64865.0
2024-10-03 10:05:00,196.54,196.69,196.48,196.65,13106.0,195.2431,195.3921,195.1835,195.3524,13106.0
2024-10-03 10:10:00,196.68,196.74,195.62,195.92,44944.0,195.3822,195.4418,194.3292,194.6272,44944.0
2024-10-03 10:15:00,195.94,196.47,195.86,196.06,27094.0,194.6471,195.1736,194.5676,194.7663,27094.0
2024-10-03 10:20:00,196.05,196.09,195.32,195.54,43791.0,194.7563,194.7961,194.0312,194.2497,43791.0
2024-10-03 10:25:00,195.55,195.69,195.48,195.55,23467.0,194.2596,194.3987,194.1901,194.2596,23467.0
2024-10-03 10:30:00,195.5,195.96,195.31,195.89,31164.0,194.21,194.6669,194.0212,194.5974,31164.0
2024-10-03 10:35:00,195.87,195.94,195.5,195.58,21449.0,194.5775,194.6471,194.21,194.2894,21449.0
2024-10-03 10:40:00,195.61,195.68,194.92,195.12,27415.0,194.3192,194.3888,193.6338,193.8325,27415.0
2024-10-03 10:45:00,195.07,195.73,195.05,195.48,33812.0,193.7828,194.4385,193.7629,194.1901,33812.0
2024-10-03 10:50:00,195.48,195.88,195.47,195.76,27016.0,194.1901,194.5875,194.1802,194.4683,27016.0
2024-10-03 10:55:00,195.75,195.75,195.14,195.18,115140.0,194.4583,194.4583,193.8523,193.8921,115140.0
2024-10-03 11:00:00,195.14,195.33,195.09,195.14,10947.0,193.8523,194.0411,193.8027,193.8523,10947.0
2024-10-03 11:05:00,195.14,195.48,195.14,195.4,18728.0,193.8523,194.1901,193.8523,194.1106,18728.0
2024-10-03 11:10:00,195.46,195.46,195.29,195.44,11523.0,194.1702,194.1702,194.0014,194.1504,11523.0
2024-10-03 11:15:00,195.43,195.64,195.42,195.52,7844.0,194.1404,194.349,194.1305,194.2298,7844.0
2024-10-03 11:20:00,195.53,195.85,195.5,195.75,7361.0,194.2398,194.5577,194.21,194.4583,7361.0
2024-10-03 11:25:00,195.75,195.75,195.56,195.7,6818.0,194.4583,194.4583,194.2696,194.4087,6818.0
2024-10-03 11:30:00,195.73,196.03,195.73,195.93,13325.0,194.4385,194.7365,194.4385,194.6371,13325.0
2024-10-03 11:35:00,195.93,195.98,195.83,195.84,5476.0,194.6371,194.6868,194.5378,194.5477,5476.0
2024-10-03 11:40:00,195.88,196.17,195.88,195.97,20027.0,194.5875,194.8756,194.5875,194.6769,20027.0
2024-10-03 11:45:00,196.01,196.12,196.01,196.04,7302.0,194.7166,194.8259,194.7166,194.7464,7302.0
2024-10-03 11:50:00,196.09,196.24,196.09,196.13,11564.0,194.7961,194.9451,194.7961,194.8358,11564.0
2024-10-03 11:55:00,196.17,196.17,196.04,196.06,5719.0,194.8756,194.8756,194.7464,194.7663,5719.0
2024-10-03 12:00:00,196.07,196.09,195.92,195.92,9870.0,194.7762,194.7961,194.6272,194.6272,9870.0
2024-10-03 12:05:00,195.92,196.01,195.85,195.98,7245.0,194.6272,194.7166,194.5577,194.6868,7245.0
2024-10-03 12:10:00,196.0,196.06,195.97,196.04,4229.0,194.7067,194.7663,194.6769,194.7464,4229.0
2024-10-03 12:15:00,196.05,196.14,196.0,196.12,8441.0,194.7563,194.8457,194.7067,194.8259,8441.0
2024-10-03 12:20:00,196.11,196.28,196.09,196.17,8515.0,194.8159,194.9848,194.7961,194.8756,8515.0
2024-10-03 12:25:00,196.17,196.2,195.98,195.98,92290.0,194.8756,194.9054,194.6868,194.6868,92290.0
2024-10-03 12:30:00,196.0,196.0,195.74,195.84,7336.0,194.7067,194.7067,194.4484,194.5477,7336.0
2024-10-03 12:35:00,195.85,195.96,195.81,195.81,6347.0,194.5577,194.6669,194.5179,194.5179,6347.0
2024-10-03 12:40:00,195.76,195.82,195.46,195.54,16675.0,194.4683,194.5279,194.1702,194.2497,16675.0
2024-10-03 12:45:00,195.53,195.53,195.12,195.19,11684.0,194.2398,194.2398,193.8325,193.902,11684.0
2024-10-03 12:50:00,195.18,195.22,194.91,195.02,36172.0,193.8921,193.9318,193.6239,193.7331,36172.0
2024-10-03 12:55:00,195.01,195.33,194.98,195.1,26615.0,193.7232,194.0411,193.6934,193.8126,26615.0
2024-10-03 13:00:00,195.09,195.09,194.78,194.87,26796.0,193.8027,193.8027,193.4947,193.5841,26796.0
2024-10-03 13:05:00,194.89,195.08,194.84,195.03,10170.0,193.604,193.7927,193.5543,193.7431,10170.0
2024-10-03 13:10:00,195.01,195.15,194.96,195.0,19418.0,193.7232,193.8623,193.6735,193.7133,19418.0
2024-10-03 13:15:00,195.01,195.02,194.9,194.97,14587.0,193.7232,193.7331,193.6139,193.6835,14587.0
2024-10-03 13:20:00,194.95,195.37,194.95,195.27,34267.0,193.6636,194.0808,193.6636,193.9815,34267.0
2024-10-03 13:25:00,195.26,195.58,195.13,195.13,57303.0,193.9716,194.2894,193.8424,193.8424,57303.0
2024-10-03 13:30:00,195.12,195.42,195.07,195.42,11939.0,193.8325,194.1305,193.7828,194.1305,11939.0
2024-10-03 13:35:00,195.43,195.46,195.12,195.12,17223.0,194.1404,194.1702,193.8325,193.8325,17223.0
2024-10-03 13:40:00,195.13,195.2,194.91,195.11,14177.0,193.8424,193.912,193.6239,193.8225,14177.0
2024-10-03 13:45:00,195.1,195.24,195.05,195.07,18469.0,193.8126,193.9517,193.7629,193.7828,18469.0
2024-10-03 13:50:00,195.02,195.17,195.0,195.13,12681.0,193.7331,193.8821,193.7133,193.8424,12681.0
2024-10-03 13:55:00,195.16,195.21,195.08,195.17,13549.0,193.8722,193.9219,193.7927,193.8821,13549.0
2024-10-03 14:00:00,195.16,195.2,195.07,195.1,18793.0,193.8722,193.912,193.7828,193.8126,18793.0
2024-10-03 14:05:00,195.12,195.24,195.12,195.15,11946.0,193.8325,193.9517,193.8325,193.8623,11946.0
2024-10-03 14:10:00,195.15,195.2,195.1,195.11,13680.0,193.8623,193.912,193.8126,193.8225,13680.0
2024-10-03 14:15:00,195.14,195.21,195.04,195.16,18354.0,193.8523,193.9219,193.753,193.8722,18354.0
2024-10-03 14:20:00,195.19,195.22,194.92,195.16,30572.0,193.902,193.9318,193.6338,193.8722,30572.0
2024-10-03 14:25:00,195.19,195.25,195.07,195.08,13174.0,193.902,193.9616,193.7828,193.7927,13174.0
2024-10-03 14:30:00,195.04,195.07,194.91,195.05,14178.0,193.753,193.7828,193.6239,193.7629,14178.0
2024-10-03 14:35:00,195.04,195.2,194.99,195.16,16184.0,193.753,193.912,193.7033,193.8722,16184.0
2024-10-03 14:40:00,195.19,195.27,195.16,195.22,7903.0,193.902,193.9815,193.8722,193.9318,7903.0
2024-10-03 14:45:00,195.24,195.3,195.14,195.16,19935.0,193.9517,194.0113,193.8523,193.8722,19935.0
2024-10-03 14:50:00,195.16,195.27,195.16,195.23,14169.0,193.8722,193.9815,193.8722,193.9418,14169.0
2024-10-03 14:55:00,195.23,195.28,195.1,195.11,11326.0,193.9418,193.9914,193.8126,193.8225,11326.0
2024-10-03 15:00:00,195.11,195.11,194.98,195.09,20009.0,193.8225,193.8225,193.6934,193.8027,20009.0
2024-10-03 15:05:00,195.06,195.09,194.92,195.06,22301.0,193.7729,193.8027,193.6338,193.7729,22301.0
2024-10-03 15:10:00,195.05,195.07,194.91,195.02,20681.0,193.7629,193.7828,193.6239,193.7331,20681.0
2024-10-03 15:15:00,195.01,195.12,194.98,195.12,16453.0,193.7232,193.8325,193.6934,193.8325,16453.0
2024-10-03 15:20:00,195.11,195.26,195.08,195.23,20083.0,193.8225,193.9716,193.7927,193.9418,20083.0
2024-10-03 15:25:00,195.23,195.25,195.06,195.16,55380.0,193.9418,193.9616,193.7729,193.8722,55380.0
2024-10-03 15:30:00,195.16,195.25,195.11,195.21,43327.0,193.8722,193.9616,193.8225,193.9219,43327.0
2024-10-03 15:35:00,195.21,195.22,195.11,195.2,26780.0,193.9219,193.9318,193.8225,193.912,26780.0
2024-10-03 15:40:00,195.21,195.21,194.95,195.02,65524.0,193.9219,193.9219,193.6636,193.7331,65524.0
2024-10-03 15:45:00,195.02,195.3,194.98,195.23,38546.0,193.7331,194.0113,193.6934,193.9418,38546.0
2024-10-03 15:50:00,195.23,195.35,195.02,195.32,148681.0,193.9418,194.061,193.7331,194.0312,148681.0
2024-10-03 15:55:00,195.33,195.76,195.32,195.51,388413.0,194.0411,194.4683,194.0312,194.2199,388413.0
2024-10-04 09:30:00,197.74,198.29,197.74,198.18,61021.0,196.4352,196.9816,196.4352,196.8723,61021.0
2024-10-04 09:35:00,198.21,198.63,198.13,198.41,119479.0,196.9021,197.3193,196.8226,197.1008,119479.0
2024-10-04 09:40:00,198.42,198.55,198.3,198.4,52749.0,197.1107,197.2398,196.9915,197.0908,52749.0
2024-10-04 09:45:00,198.41,198.48,198.29,198.4,47574.0,197.1008,197.1703,196.9816,197.0908,47574.0
2024-10-04 09:50:00,198.37,198.52,197.81,197.82,35786.0,197.061,197.21,196.5047,196.5147,35786.0
2024-10-04 09:55:00,197.83,197.95,197.33,197.51,231992.0,196.5246,196.6438,196.0279,196.2067,231992.0
2024-10-04 10:00:00,197.5,197.66,197.37,197.49,22878.0,196.1968,196.3557,196.0676,196.1868,22878.0
2024-10-04 10:05:00,197.49,197.72,196.82,196.95,50844.0,196.1868,196.4153,195.5213,195.6504,50844.0
2024-10-04 10:10:00,196.93,197.19,196.7,197.15,33735.0,195.6305,195.8888,195.4021,195.8491,33735.0
2024-10-04 10:15:00,197.14,197.64,197.04,197.36,37886.0,195.8391,196.3359,195.7398,196.0577,37886.0
2024-10-04 10:20:00,197.29,197.33,196.8,196.9,44465.0,195.9882,196.0279,195.5014,195.6007,44465.0
2024-10-04 10:25:00,196.92,197.08,196.44,196.6,32955.0,195.6206,195.7795,195.1438,195.3027,32955.0
2024-10-04 10:30:00,196.58,196.68,196.29,196.62,140831.0,195.2828,195.3822,194.9948,195.3226,140831.0
2024-10-04 10:35:00,196.62,196.74,196.42,196.52,16022.0,195.3226,195.4418,195.1239,195.2232,16022.0
2024-10-04 10:40:00,196.45,196.99,196.42,196.99,35345.0,195.1537,195.6901,195.1239,195.6901,35345.0
2024-10-04 10:45:00,196.98,197.09,196.71,197.01,33330.0,195.6802,195.7895,195.412,195.71,33330.0
2024-10-04 10:50:00,197.0,197.28,197.0,197.03,25402.0,195.7001,195.9782,195.7001,195.7299,25402.0
2024-10-04 10:55:00,197.12,197.34,197.07,197.32,13211.0,195.8193,196.0378,195.7696,196.018,13211.0
2024-10-04 11:00:00,197.32,197.46,197.27,197.31,11797.0,196.018,196.157,195.9683,196.008,11797.0
2024-10-04 11:05:00,197.3,197.48,197.24,197.25,9645.0,195.9981,196.1769,195.9385,195.9484,9645.0
2024-10-04 11:10:00,197.27,197.35,196.99,196.99,10492.0,195.9683,196.0478,195.6901,195.6901,10492.0
2024-10-04 11:15:00,197.01,197.12,196.86,197.01,13533.0,195.71,195.8193,195.561,195.71,13533.0
2024-10-04 11:20:00,197.02,197.02,196.39,196.63,11447.0,195.7199,195.7199,195.0941,195.3325,11447.0
2024-10-04 11:25:00,196.58,196.58,196.31,196.42,17841.0,195.2828,195.2828,195.0146,195.1239,17841.0
2024-10-04 11:30:00,196.37,196.38,196.12,196.22,15569.0,195.0742,195.0842,194.8259,194.9252,15569.0
2024-10-04 11:35:00,196.22,196.35,196.19,196.34,8962.0,194.9252,195.0544,194.8954,195.0444,8962.0
2024-10-04 11:40:00,196.31,196.61,196.24,196.4,12454.0,195.0146,195.3126,194.9451,195.104,12454.0
2024-10-04 11:45:00,196.39,196.47,196.26,196.37,11637.0,195.0941,195.1736,194.965,195.0742,11637.0
2024-10-04 11:50:00,196.39,196.89,196.38,196.87,9966.0,195.0941,195.5908,195.0842,195.5709,9966.0
2024-10-04 11:55:00,196.86,197.09,196.84,197.09,15816.0,195.561,195.7895,195.5411,195.7895,15816.0
2024-10-04 12:00:00,197.15,197.18,197.05,197.07,10926.0,195.8491,195.8789,195.7497,195.7696,10926.0
2024-10-04 12:05:00,197.07,197.13,196.69,196.7,14176.0,195.7696,195.8292,195.3921,195.4021,14176.0
2024-10-04 12:10:00,196.71,196.96,196.7,196.83,8242.0,195.412,195.6603,195.4021,195.5312,8242.0
2024-10-04 12:15:00,196.83,197.03,196.83,197.03,7392.0,195.5312,195.7299,195.5312,195.7299,7392.0
2024-10-04 12:20:00,196.99,197.07,196.89,196.89,7146.0,195.6901,195.7696,195.5908,195.5908,7146.0
2024-10-04 12:25:00,196.87,196.99,196.78,196.94,30813.0,195.5709,195.6901,195.4815,195.6405,30813.0
2024-10-04 12:30:00,196.95,197.1,196.85,197.03,6591.0,195.6504,195.7994,195.5511,195.7299,6591.0
2024-10-04 12:35:00,197.07,197.57,197.07,197.51,17374.0,195.7696,196.2663,195.7696,196.2067,17374.0
2024-10-04 12:40:00,197.51,197.67,197.4,197.6,10670.0,196.2067,196.3657,196.0974,196.2961,10670.0
2024-10-04 12:45:00,197.59,197.71,197.57,197.69,5910.0,196.2862,196.4054,196.2663,196.3855,5910.0
2024-10-04 12:50:00,197.66,197.68,197.42,197.54,12493.0,196.3557,196.3756,196.1173,196.2365,12493.0
2024-10-04 12:55:00,197.5,197.65,197.48,197.51,11239.0,196.1968,196.3458,196.1769,196.2067,11239.0
2024-10-04 13:00:00,197.5,197.54,197.39,197.53,13586.0,196.1968,196.2365,196.0875,196.2266,13586.0
2024-10-04 13:05:00,197.46,197.54,197.43,197.43,7499.0,196.157,196.2365,196.1272,196.1272,7499.0
2024-10-04 13:10:00,197.47,197.58,197.4,197.56,6610.0,196.167,196.2762,196.0974,196.2564,6610.0
2024-10-04 13:15:00,197.58,197.7,197.58,197.63,14617.0,196.2762,196.3955,196.2762,196.3259,14617.0
2024-10-04 13:20:00,197.65,197.72,197.42,197.46,13548.0,196.3458,196.4153,196.1173,196.157,13548.0
2024-10-04 13:25:00,197.44,197.52,197.35,197.37,12569.0,196.1372,196.2166,196.0478,196.0676,12569.0
2024-10-04 13:30:00,197.37,197.52,197.29,197.37,11790.0,196.0676,196.2166,195.9882,196.0676,11790.0
2024-10-04 13:35:00,197.34,197.39,196.84,197.18,18932.0,196.0378,196.0875,195.5411,195.8789,18932.0
2024-10-04 13:40:00,197.16,197.6,197.16,197.59,13812.0,195.859,196.2961,195.859,196.2862,13812.0
2024-10-04 13:45:00,197.59,197.59,197.41,197.41,11042.0,196.2862,196.2862,196.1074,196.1074,11042.0
2024-10-04 13:50:00,197.42,197.46,197.17,197.2,22194.0,196.1173,196.157,195.869,195.8988,22194.0
2024-10-04 13:55:00,197.23,197.3,197.05,197.06,28499.0,195.9286,195.9981,195.7497,195.7597,28499.0
2024-10-04 14:00:00,197.08,197.16,197.0,197.07,40361.0,195.7795,195.859,195.7001,195.7696,40361.0
2024-10-04 14:05:00,197.06,197.16,197.01,197.12,13883.0,195.7597,195.859,195.71,195.8193,13883.0
2024-10-04 14:10:00,197.13,197.13,196.93,197.04,17324.0,195.8292,195.8292,195.6305,195.7398,17324.0
2024-10-04 14:15:00,197.03,197.14,196.88,197.1,19660.0,195.7299,195.8391,195.5809,195.7994,19660.0
2024-10-04 14:20:00,197.1,197.29,197.1,197.25,14252.0,195.7994,195.9882,195.7994,195.9484,14252.0
2024-10-04 14:25:00,197.26,197.29,197.15,197.21,11688.0,195.9584,195.9882,195.8491,195.9087,11688.0
2024-10-04 14:30:00,197.2,197.26,197.13,197.2,20860.0,195.8988,195.9584,195.8292,195.8988,20860.0
2024-10-04 14:35:00,197.19,197.23,197.09,197.17,8566.0,195.8888,195.9286,195.7895,195.869,8566.0
2024-10-04 14:40:00,197.18,197.21,197.1,197.14,11737.0,195.8789,195.9087,195.7994,195.8391,11737.0
2024-10-04 14:45:00,197.15,197.22,197.11,197.21,10818.0,195.8491,195.9186,195.8093,195.9087,10818.0
2024-10-04 14:50:00,197.23,197.42,197.23,197.3,15096.0,195.9286,196.1173,195.9286,195.9981,15096.0
2024-10-04 14:55:00,197.31,197.39,197.26,197.39,13900.0,196.008,196.0875,195.9584,196.0875,13900.0
2024-10-04 15:00:00,197.37,197.37,197.25,197.33,9831.0,196.0676,196.0676,195.9484,196.0279,9831.0
2024-10-04 15:05:00,197.36,197.41,197.33,197.41,14110.0,196.0577,196.1074,196.0279,196.1074,14110.0
2024-10-04 15:10:00,197.39,197.44,197.34,197.4,12482.0,196.0875,196.1372,196.0378,196.0974,12482.0
2024-10-04 15:15:00,197.39,197.47,197.34,197.45,13768.0,196.0875,196.167,196.0378,196.1471,13768.0
2024-10-04 15:20:00,197.47,197.73,197.44,197.71,26505.0,196.167,196.4253,196.1372,196.4054,26505.0
2024-10-04 15:25:00,197.72,197.85,197.67,197.82,21738.0,196.4153,196.5445,196.3657,196.5147,21738.0
2024-10-04 15:30:00,197.81,197.97,197.77,197.93,33731.0,196.5047,196.6637,196.465,196.6239,33731.0
2024-10-04 15:35:00,197.9,197.98,197.85,197.97,34053.0,196.5941,196.6736,196.5445,196.6637,34053.0
2024-10-04 15:40:00,197.97,198.13,197.96,198.13,24796.0,196.6637,196.8226,196.6537,196.8226,24796.0
2024-10-04 15:45:00,198.13,198.14,197.91,198.04,46011.0,196.8226,196.8326,196.6041,196.7332,46011.0
2024-10-04 15:50:00,198.04,198.11,197.88,198.08,113966.0,196.7332,196.8027,196.5743,196.7729,113966.0
2024-10-04 15:55:00,198.06,198.25,198.06,198.19,422781.0,196.7531,196.9418,196.7531,196.8822,422781.0
2024-10-07 09:30:00,196.71,196.71,195.86,196.14,67040.0,195.412,195.412,194.5676,194.8457,67040.0
2024-10-07 09:35:00,196.05,196.41,196.0,196.25,174533.0,194.7563,195.114,194.7067,194.955,174533.0
2024-10-07 09:40:00,196.25,196.28,195.99,196.05,43353.0,194.955,194.9848,194.6967,194.7563,43353.0
2024-10-07 09:45:00,196.06,196.18,195.83,195.96,31143.0,194.7663,194.8855,194.5378,194.6669,31143.0
2024-10-07 09:50:00,195.97,196.03,195.74,195.89,49539.0,194.6769,194.7365,194.4484,194.5974,49539.0
2024-10-07 09:55:00,195.9,196.11,195.73,195.8,29897.0,194.6073,194.8159,194.4385,194.508,29897.0
2024-10-07 10:00:00,195.77,196.27,195.73,196.21,38411.0,194.4782,194.9749,194.4385,194.9153,38411.0
2024-10-07 10:05:00,196.21,196.29,195.98,196.15,19642.0,194.9153,194.9948,194.6868,194.8557,19642.0
2024-10-07 10:10:00,196.14,196.46,196.13,196.42,33858.0,194.8457,195.1636,194.8358,195.1239,33858.0
2024-10-07 10:15:00,196.42,196.49,196.26,196.48,34529.0,195.1239,195.1934,194.965,195.1835,34529.0
2024-10-07 10:20:00,196.47,196.55,196.31,196.31,50203.0,195.1736,195.253,195.0146,195.0146,50203.0
2024-10-07 10:25:00,196.28,196.32,196.11,196.19,22291.0,194.9848,195.0246,194.8159,194.8954,22291.0
2024-10-07 10:30:00,196.21,196.22,196.05,196.09,7170.0,194.9153,194.9252,194.7563,194.7961,7170.0
2024-10-07 10:35:00,196.08,196.1,195.9,195.92,57148.0,194.7861,194.806,194.6073,194.6272,57148.0
2024-10-07 10:40:00,195.93,195.98,195.72,195.76,12989.0,194.6371,194.6868,194.4285,194.4683,12989.0
2024-10-07 10:45:00,195.79,195.97,195.77,195.92,5633.0,194.4981,194.6769,194.4782,194.6272,5633.0
2024-10-07 10:50:00,195.91,196.08,195.89,196.02,34967.0,194.6173,194.7861,194.5974,194.7265,34967.0
2024-10-07 10:55:00,196.05,196.1,195.83,195.83,14079.0,194.7563,194.806,194.5378,194.5378,14079.0
2024-10-07 11:00:00,195.81,195.81,195.6,195.64,16444.0,194.5179,194.5179,194.3093,194.349,16444.0
2024-10-07 11:05:00,195.69,195.75,195.54,195.67,9646.0,194.3987,194.4583,194.2497,194.3788,9646.0
2024-10-07 11:10:00,195.64,195.87,195.64,195.85,21312.0,194.349,194.5775,194.349,194.5577,21312.0
2024-10-07 11:15:00,195.83,196.03,195.78,196.02,13830.0,194.5378,194.7365,194.4881,194.7265,13830.0
2024-10-07 11:20:00,196.02,196.1,195.96,196.02,12101.0,194.7265,194.806,194.6669,194.7265,12101.0
2024-10-07 11:25:00,196.03,196.11,195.97,196.02,10073.0,194.7365,194.8159,194.6769,194.7265,10073.0
2024-10-07 11:30:00,196.01,196.1,195.93,196.08,52538.0,194.7166,194.806,194.6371,194.7861,52538.0
2024-10-07 11:35:00,196.08,196.08,195.82,195.82,10164.0,194.7861,194.7861,194.5279,194.5279,10164.0
2024-10-07 11:40:00,195.84,196.0,195.73,195.74,8776.0,194.5477,194.7067,194.4385,194.4484,8776.0
2024-10-07 11:45:00,195.72,195.78,195.65,195.7,4212.0,194.4285,194.4881,194.359,194.4087,4212.0
2024-10-07 11:50:00,195.71,195.75,195.62,195.68,8769.0,194.4186,194.4583,194.3292,194.3888,8769.0
2024-10-07 11:55:00,195.66,195.68,195.61,195.63,3474.0,194.3689,194.3888,194.3192,194.3391,3474.0
2024-10-07 12:00:00,195.62,195.67,195.52,195.55,3516.0,194.3292,194.3788,194.2298,194.2596,3516.0
2024-10-07 12:05:00,195.59,195.62,195.47,195.47,5518.0,194.2994,194.3292,194.1802,194.1802,5518.0
2024-10-07 12:10:00,195.43,195.59,195.3,195.59,14610.0,194.1404,194.2994,194.0113,194.2994,14610.0
2024-10-07 12:15:00,195.58,195.73,195.55,195.68,14072.0,194.2894,194.4385,194.2596,194.3888,14072.0
2024-10-07 12:20:00,195.66,195.74,195.63,195.72,8000.0,194.3689,194.4484,194.3391,194.4285,8000.0
2024-10-07 12:25:00,195.68,195.68,195.57,195.61,2924.0,194.3888,194.3888,194.2795,194.3192,2924.0
2024-10-07 12:30:00,195.6,195.63,195.46,195.52,8763.0,194.3093,194.3391,194.1702,194.2298,8763.0
2024-10-07 12:35:00,195.54,195.69,195.54,195.61,5618.0,194.2497,194.3987,194.2497,194.3192,5618.0
2024-10-07 12:40:00,195.66,195.66,195.55,195.57,4758.0,194.3689,194.3689,194.2596,194.2795,4758.0
2024-10-07 12:45:00,195.58,195.7,195.55,195.7,6443.0,194.2894,194.4087,194.2596,194.4087,6443.0
2024-10-07 12:50:00,195.72,195.85,195.7,195.81,8781.0,194.4285,194.5577,194.4087,194.5179,8781.0
2024-10-07 12:55:00,195.82,195.89,195.79,195.84,6284.0,194.5279,194.5974,194.4981,194.5477,6284.0
2024-10-07 13:00:00,195.85,195.92,195.82,195.88,3347.0,194.5577,194.6272,194.5279,194.5875,3347.0
2024-10-07 13:05:00,195.9,195.91,195.82,195.86,7976.0,194.6073,194.6173,194.5279,194.5676,7976.0
2024-10-07 13:10:00,195.87,195.97,195.84,195.91,17185.0,194.5775,194.6769,194.5477,194.6173,17185.0
2024-10-07 13:15:00,195.93,195.96,195.83,195.85,4078.0,194.6371,194.6669,194.5378,194.5577,4078.0
2024-10-07 13:20:00,195.85,195.87,195.64,195.71,9186.0,194.5577,194.5775,194.349,194.4186,9186.0
2024-10-07 13:25:00,195.71,195.81,195.68,195.68,6895.0,194.4186,194.5179,194.3888,194.3888,6895.0
2024-10-07 13:30:00,195.64,195.64,195.56,195.59,8919.0,194.349,194.349,194.2696,194.2994,8919.0
2024-10-07 13:35:00,195.62,195.64,195.54,195.54,2120.0,194.3292,194.349,194.2497,194.2497,2120.0
2024-10-07 13:40:00,195.54,195.63,195.53,195.54,3369.0,194.2497,194.3391,194.2398,194.2497,3369.0
2024-10-07 13:45:00,195.54,195.59,195.52,195.54,3934.0,194.2497,194.2994,194.2298,194.2497,3934.0
2024-10-07 13:50:00,195.53,195.59,195.39,195.55,3653.0,194.2398,194.2994,194.1007,194.2596,3653.0
2024-10-07 13:55:00,195.49,195.57,195.42,195.57,6522.0,194.2,194.2795,194.1305,194.2795,6522.0
2024-10-07 14:00:00,195.57,195.58,195.28,195.28,12322.0,194.2795,194.2894,193.9914,193.9914,12322.0
2024-10-07 14:05:00,195.3,195.35,195.27,195.31,9552.0,194.0113,194.061,193.9815,194.0212,9552.0
2024-10-07 14:10:00,195.32,195.46,195.32,195.41,7963.0,194.0312,194.1702,194.0312,194.1206,7963.0
2024-10-07 14:15:00,195.38,195.42,195.31,195.34,5971.0,194.0908,194.1305,194.0212,194.051,5971.0
2024-10-07 14:20:00,195.37,195.46,195.35,195.4,4184.0,194.0808,194.1702,194.061,194.1106,4184.0
2024-10-07 14:25:00,195.41,195.48,195.38,195.38,7070.0,194.1206,194.1901,194.0908,194.0908,7070.0
2024-10-07 14:30:00,195.33,195.33,194.74,195.01,69891.0,194.0411,194.0411,193.455,193.7232,69891.0
2024-10-07 14:35:00,194.98,195.01,194.78,194.96,18712.0,193.6934,193.7232,193.4947,193.6735,18712.0
2024-10-07 14:40:00,194.98,195.11,194.91,194.91,11766.0,193.6934,193.8225,193.6239,193.6239,11766.0
2024-10-07 14:45:00,194.87,194.89,194.39,194.5,45920.0,193.5841,193.604,193.1073,193.2166,45920.0
2024-10-07 14:50:00,194.46,194.64,194.39,194.49,31134.0,193.1768,193.3556,193.1073,193.2066,31134.0
2024-10-07 14:55:00,194.5,194.63,194.41,194.46,17159.0,193.2166,193.3457,193.1272,193.1768,17159.0
2024-10-07 15:00:00,194.5,194.68,194.43,194.66,13451.0,193.2166,193.3954,193.147,193.3755,13451.0
2024-10-07 15:05:00,194.66,194.95,194.66,194.88,30469.0,193.3755,193.6636,193.3755,193.5941,30469.0
2024-10-07 15:10:00,194.9,194.95,194.83,194.93,10440.0,193.6139,193.6636,193.5444,193.6437,10440.0
2024-10-07 15:15:00,194.94,195.05,194.92,195.0,28131.0,193.6537,193.7629,193.6338,193.7133,28131.0
2024-10-07 15:20:00,194.98,195.16,194.97,195.06,17008.0,193.6934,193.8722,193.6835,193.7729,17008.0
2024-10-07 15:25:00,195.07,195.1,194.96,195.01,17453.0,193.7828,193.8126,193.6735,193.7232,17453.0
2024-10-07 15:30:00,195.01,195.05,194.81,194.9,31937.0,193.7232,193.7629,193.5245,193.6139,31937.0
2024-10-07 15:35:00,194.91,194.97,194.71,194.97,12748.0,193.6239,193.6835,193.4252,193.6835,12748.0
2024-10-07 15:40:00,194.98,194.98,194.75,194.89,19238.0,193.6934,193.6934,193.4649,193.604,19238.0
2024-10-07 15:45:00,194.9,195.0,194.8,194.99,25973.0,193.6139,193.7133,193.5146,193.7033,25973.0
2024-10-07 15:50:00,194.98,195.41,194.96,195.24,51998.0,193.6934,194.1206,193.6735,193.9517,51998.0
2024-10-07 15:55:00,195.25,195.31,194.94,195.08,156532.0,193.9616,194.0212,193.6537,193.7927,156532.0
2024-10-08 09:30:00,196.21,196.27,195.95,195.97,33765.0,194.9153,194.9749,194.657,194.6769,33765.0
2024-10-08 09:35:00,195.95,196.21,195.79,195.85,21339.0,194.657,194.9153,194.4981,194.5577,21339.0
2024-10-08 09:40:00,195.88,196.15,195.75,195.88,12278.0,194.5875,194.8557,194.4583,194.5875,12278.0
2024-10-08 09:45:00,195.93,195.93,195.64,195.82,8287.0,194.6371,194.6371,194.349,194.5279,8287.0
2024-10-08 09:50:00,195.83,196.05,195.7,196.05,12478.0,194.5378,194.7563,194.4087,194.7563,12478.0
2024-10-08 09:55:00,196.11,196.22,196.03,196.13,67021.0,194.8159,194.9252,194.7365,194.8358,67021.0
2024-10-08 10:00:00,196.17,196.35,196.14,196.29,75764.0,194.8756,195.0544,194.8457,194.9948,75764.0
2024-10-08 10:05:00,196.32,196.46,196.25,196.27,23106.0,195.0246,195.1636,194.955,194.9749,23106.0
2024-10-08 10:10:00,196.26,196.28,195.98,196.02,23282.0,194.965,194.9848,194.6868,194.7265,23282.0
2024-10-08 10:15:00,195.98,196.2,195.95,196.18,11326.0,194.6868,194.9054,194.657,194.8855,11326.0
2024-10-08 10:20:00,196.16,196.16,195.95,196.04,10608.0,194.8656,194.8656,194.657,194.7464,10608.0
2024-10-08 10:25:00,196.05,196.28,196.02,196.23,8581.0,194.7563,194.9848,194.7265,194.9352,8581.0
2024-10-08 10:30:00,196.24,196.29,196.14,196.18,13984.0,194.9451,194.9948,194.8457,194.8855,13984.0
2024-10-08 10:35:00,196.21,196.23,196.09,196.16,14551.0,194.9153,194.9352,194.7961,194.8656,14551.0
2024-10-08 10:40:00,196.16,196.83,196.13,196.7,59362.0,194.8656,195.5312,194.8358,195.4021,59362.0
2024-10-08 10:45:00,196.71,196.94,196.61,196.69,14762.0,195.412,195.6405,195.3126,195.3921,14762.0
2024-10-08 10:50:00,196.71,196.71,196.48,196.48,12060.0,195.412,195.412,195.1835,195.1835,12060.0
2024-10-08 10:55:00,196.5,196.61,196.38,196.43,14795.0,195.2034,195.3126,195.0842,195.1338,14795.0
2024-10-08 11:00:00,196.45,196.58,196.38,196.58,7022.0,195.1537,195.2828,195.0842,195.2828,7022.0
2024-10-08 11:05:00,196.57,196.57,196.39,196.43,6181.0,195.2729,195.2729,195.0941,195.1338,6181.0
2024-10-08 11:10:00,196.4,196.41,196.26,196.29,4481.0,195.104,195.114,194.965,194.9948,4481.0
2024-10-08 11:15:00,196.28,196.41,196.23,196.4,15014.0,194.9848,195.114,194.9352,195.104,15014.0
2024-10-08 11:20:00,196.39,196.6,196.37,196.52,32418.0,195.0941,195.3027,195.0742,195.2232,32418.0
2024-10-08 11:25:00,196.49,196.7,196.47,196.67,7656.0,195.1934,195.4021,195.1736,195.3723,7656.0
2024-10-08 11:30:00,196.71,196.78,196.64,196.64,4403.0,195.412,195.4815,195.3424,195.3424,4403.0
2024-10-08 11:35:00,196.65,196.77,196.6,196.74,3800.0,195.3524,195.4716,195.3027,195.4418,3800.0
2024-10-08 11:40:00,196.74,196.82,196.74,196.77,10071.0,195.4418,195.5213,195.4418,195.4716,10071.0
2024-10-08 11:45:00,196.85,196.93,196.82,196.82,66514.0,195.5511,195.6305,195.5213,195.5213,66514.0
2024-10-08 11:50:00,196.88,197.02,196.88,196.99,7421.0,195.5809,195.7199,195.5809,195.6901,7421.0
2024-10-08 11:55:00,197.07,197.11,196.97,197.09,11290.0,195.7696,195.8093,195.6703,195.7895,11290.0
2024-10-08 12:00:00,197.08,197.08,196.78,196.83,32463.0,195.7795,195.7795,195.4815,195.5312,32463.0
2024-10-08 12:05:00,196.84,196.88,196.68,196.78,17493.0,195.5411,195.5809,195.3822,195.4815,17493.0
2024-10-08 12:10:00,196.83,196.92,196.83,196.9,5961.0,195.5312,195.6206,195.5312,195.6007,5961.0
2024-10-08 12:15:00,196.9,197.02,196.86,196.94,5911.0,195.6007,195.7199,195.561,195.6405,5911.0
2024-10-08 12:20:00,196.95,196.95,196.84,196.88,5924.0,195.6504,195.6504,195.5411,195.5809,5924.0
2024-10-08 12:25:00,196.88,197.01,196.86,197.0,4627.0,195.5809,195.71,195.561,195.7001,4627.0
2024-10-08 12:30:00,197.0,197.0,196.9,196.97,37207.0,195.7001,195.7001,195.6007,195.6703,37207.0
2024-10-08 12:35:00,196.99,197.14,196.99,197.1,25094.0,195.6901,195.8391,195.6901,195.7994,25094.0
2024-10-08 12:40:00,197.1,197.16,197.1,197.13,25898.0,195.7994,195.859,195.7994,195.8292,25898.0
2024-10-08 12:45:00,197.14,197.18,196.97,197.06,37562.0,195.8391,195.8789,195.6703,195.7597,37562.0
2024-10-08 12:50:00,197.06,197.12,197.02,197.11,13102.0,195.7597,195.8193,195.7199,195.8093,13102.0
2024-10-08 12:55:00,197.1,197.13,197.03,197.13,10003.0,195.7994,195.8292,195.7299,195.8292,10003.0
2024-10-08 13:00:00,197.11,197.14,196.88,196.89,7679.0,195.8093,195.8391,195.5809,195.5908,7679.0
2024-10-08 13:05:00,196.89,196.89,196.48,196.52,22628.0,195.5908,195.5908,195.1835,195.2232,22628.0
2024-10-08 13:10:00,196.49,196.75,196.49,196.75,8015.0,195.1934,195.4517,195.1934,195.4517,8015.0
2024-10-08 13:15:00,196.75,196.75,196.51,196.57,9936.0,195.4517,195.4517,195.2133,195.2729,9936.0
2024-10-08 13:20:00,196.59,196.65,196.56,196.61,9291.0,195.2928,195.3524,195.263,195.3126,9291.0
2024-10-08 13:25:00,196.6,196.65,196.52,196.61,4124.0,195.3027,195.3524,195.2232,195.3126,4124.0
2024-10-08 13:30:00,196.57,196.63,196.53,196.62,3500.0,195.2729,195.3325,195.2332,195.3226,3500.0
2024-10-08 13:35:00,196.66,196.69,196.57,196.61,5327.0,195.3623,195.3921,195.2729,195.3126,5327.0
2024-10-08 13:40:00,196.61,196.68,196.6,196.67,2568.0,195.3126,195.3822,195.3027,195.3723,2568.0
2024-10-08 13:45:00,196.69,196.69,196.6,196.66,5439.0,195.3921,195.3921,195.3027,195.3623,5439.0
2024-10-08 13:50:00,196.66,196.87,196.61,196.85,5835.0,195.3623,195.5709,195.3126,195.5511,5835.0
2024-10-08 13:55:00,196.84,197.01,196.84,197.0,5160.0,195.5411,195.71,195.5411,195.7001,5160.0
2024-10-08 14:00:00,197.0,197.05,196.95,197.0,3077.0,195.7001,195.7497,195.6504,195.7001,3077.0
2024-10-08 14:05:00,197.01,197.03,196.92,196.92,2699.0,195.71,195.7299,195.6206,195.6206,2699.0
2024-10-08 14:10:00,196.94,197.05,196.93,197.01,3491.0,195.6405,195.7497,195.6305,195.71,3491.0
2024-10-08 14:15:00,197.02,197.04,196.99,197.01,4308.0,195.7199,195.7398,195.6901,195.71,4308.0
2024-10-08 14:20:00,196.99,197.0,196.89,196.94,6498.0,195.6901,195.7001,195.5908,195.6405,6498.0
2024-10-08 14:25:00,196.94,196.95,196.86,196.86,4020.0,195.6405,195.6504,195.561,195.561,4020.0
2024-10-08 14:30:00,196.86,196.88,196.79,196.87,3894.0,195.561,195.5809,195.4915,195.5709,3894.0
2024-10-08 14:35:00,196.9,197.16,196.88,197.11,9200.0,195.6007,195.859,195.5809,195.8093,9200.0
2024-10-08 14:40:00,197.12,197.15,197.06,197.09,5943.0,195.8193,195.8491,195.7597,195.7895,5943.0
2024-10-08 14:45:00,197.07,197.1,197.05,197.08,5993.0,195.7696,195.7994,195.7497,195.7795,5993.0
2024-10-08 14:50:00,197.1,197.19,197.06,197.12,7628.0,195.7994,195.8888,195.7597,195.8193,7628.0
2024-10-08 14:55:00,197.12,197.25,197.12,197.18,8392.0,195.8193,195.9484,195.8193,195.8789,8392.0
2024-10-08 15:00:00,197.16,197.17,197.04,197.11,34462.0,195.859,195.869,195.7398,195.8093,34462.0
2024-10-08 15:05:00,197.1,197.13,197.0,197.02,7848.0,195.7994,195.8292,195.7001,195.7199,7848.0
2024-10-08 15:10:00,197.02,197.07,196.99,197.02,10401.0,195.7199,195.7696,195.6901,195.7199,10401.0
2024-10-08 15:15:00,197.03,197.16,197.03,197.12,10932.0,195.7299,195.859,195.7299,195.8193,10932.0
2024-10-08 15:20:00,197.1,197.1,196.99,197.0,17799.0,195.7994,195.7994,195.6901,195.7001,17799.0
2024-10-08 15:25:00,196.99,197.03,196.93,196.97,10007.0,195.6901,195.7299,195.6305,195.6703,10007.0
2024-10-08 15:30:00,196.95,197.21,196.93,197.14,12958.0,195.6504,195.9087,195.6305,195.8391,12958.0
2024-10-08 15:35:00,197.12,197.19,197.12,197.15,9027.0,195.8193,195.8888,195.8193,195.8491,9027.0
2024-10-08 15:40:00,197.15,197.19,197.07,197.11,18482.0,195.8491,195.8888,195.7696,195.8093,18482.0
2024-10-08 15:45:00,197.1,197.21,197.09,197.2,20907.0,195.7994,195.9087,195.7895,195.8988,20907.0
2024-10-08 15:50:00,197.18,197.31,197.13,197.19,87248.0,195.8789,196.008,195.8292,195.8888,87248.0
2024-10-08 15:55:00,197.18,197.19,196.96,196.99,181053.0,195.8789,195.8888,195.6603,195.6901,181053.0
2024-10-09 09:30:00,197.64,197.64,196.85,196.93,32841.0,196.3359,196.3359,195.5511,195.6305,32841.0
2024-10-09 09:35:00,196.87,197.39,196.79,197.39,21535.0,195.5709,196.0875,195.4915,196.0875,21535.0
2024-10-09 09:40:00,197.36,197.6,197.29,197.35,39014.0,196.0577,196.2961,195.9882,196.0478,39014.0
2024-10-09 09:45:00,197.35,197.51,197.29,197.32,12551.0,196.0478,196.2067,195.9882,196.018,12551.0
2024-10-09 09:50:00,197.34,197.36,197.18,197.31,6865.0,196.0378,196.0577,195.8789,196.008,6865.0
2024-10-09 09:55:00,197.38,197.56,197.33,197.52,10999.0,196.0776,196.2564,196.0279,196.2166,10999.0
2024-10-09 10:00:00,197.55,197.65,197.49,197.54,16012.0,196.2464,196.3458,196.1868,196.2365,16012.0
2024-10-09 10:05:00,197.5,197.76,197.5,197.64,27874.0,196.1968,196.4551,196.1968,196.3359,27874.0
2024-10-09 10:10:00,197.68,197.79,197.62,197.62,8418.0,196.3756,196.4849,196.316,196.316,8418.0
2024-10-09 10:15:00,197.63,197.73,197.59,197.66,8001.0,196.3259,196.4253,196.2862,196.3557,8001.0
2024-10-09 10:20:00,197.66,197.71,197.48,197.63,21356.0,196.3557,196.4054,196.1769,196.3259,21356.0
2024-10-09 10:25:00,197.63,197.81,197.54,197.72,26184.0,196.3259,196.5047,196.2365,196.4153,26184.0
2024-10-09 10:30:00,197.72,197.9,197.64,197.85,18404.0,196.4153,196.5941,196.3359,196.5445,18404.0
2024-10-09 10:35:00,197.84,197.86,197.71,197.75,14815.0,196.5345,196.5544,196.4054,196.4451,14815.0
2024-10-09 10:40:00,197.73,197.73,197.48,197.55,33721.0,196.4253,196.4253,196.1769,196.2464,33721.0
2024-10-09 10:45:00,197.55,197.67,197.5,197.64,8261.0,196.2464,196.3657,196.1968,196.3359,8261.0
2024-10-09 10:50:00,197.69,197.86,197.67,197.83,19295.0,196.3855,196.5544,196.3657,196.5246,19295.0
2024-10-09 10:55:00,197.83,197.95,197.8,197.93,8338.0,196.5246,196.6438,196.4948,196.6239,8338.0
2024-10-09 11:00:00,197.93,198.12,197.82,197.87,18785.0,196.6239,196.8127,196.5147,196.5643,18785.0
2024-10-09 11:05:00,197.89,197.98,197.87,197.95,16426.0,196.5842,196.6736,196.5643,196.6438,16426.0
2024-10-09 11:10:00,197.94,198.08,197.92,198.05,6267.0,196.6339,196.7729,196.614,196.7431,6267.0
2024-10-09 11:15:00,198.04,198.11,197.98,198.08,10479.0,196.7332,196.8027,196.6736,196.7729,10479.0
2024-10-09 11:20:00,198.11,198.21,198.09,198.19,10472.0,196.8027,196.9021,196.7829,196.8822,10472.0
2024-10-09 11:25:00,198.18,198.18,198.04,198.06,26063.0,196.8723,196.8723,196.7332,196.7531,26063.0
2024-10-09 11:30:00,198.07,198.18,198.04,198.09,9435.0,196.763,196.8723,196.7332,196.7829,9435.0
2024-10-09 11:35:00,198.06,198.19,198.04,198.08,16426.0,196.7531,196.8822,196.7332,196.7729,16426.0
2024-10-09 11:40:00,198.09,198.35,198.09,198.34,29315.0,196.7829,197.0412,196.7829,197.0312,29315.0
2024-10-09 11:45:00,198.34,198.46,198.33,198.4,26173.0,197.0312,197.1504,197.0213,197.0908,26173.0
2024-10-09 11:50:00,198.4,198.62,198.39,198.6,77890.0,197.0908,197.3094,197.0809,197.2895,77890.0
2024-10-09 11:55:00,198.61,198.66,198.57,198.62,91423.0,197.2994,197.3491,197.2597,197.3094,91423.0
2024-10-09 12:00:00,198.62,198.62,198.43,198.44,13885.0,197.3094,197.3094,197.1206,197.1306,13885.0
2024-10-09 12:05:00,198.43,198.58,198.34,198.58,350475.0,197.1206,197.2696,197.0312,197.2696,350475.0
2024-10-09 12:10:00,198.6,198.62,198.47,198.5,7363.0,197.2895,197.3094,197.1604,197.1902,7363.0
2024-10-09 12:15:00,198.46,198.46,198.19,198.19,7094.0,197.1504,197.1504,196.8822,196.8822,7094.0
2024-10-09 12:20:00,198.16,198.43,198.16,198.38,10953.0,196.8524,197.1206,196.8524,197.071,10953.0
2024-10-09 12:25:00,198.45,198.52,198.44,198.51,26965.0,197.1405,197.21,197.1306,197.2001,26965.0
2024-10-09 12:30:00,198.53,198.58,198.48,198.53,8738.0,197.22,197.2696,197.1703,197.22,8738.0
2024-10-09 12:35:00,198.57,198.61,198.53,198.53,7558.0,197.2597,197.2994,197.22,197.22,7558.0
2024-10-09 12:40:00,198.53,198.66,198.53,198.62,20135.0,197.22,197.3491,197.22,197.3094,20135.0
2024-10-09 12:45:00,198.66,198.72,198.62,198.66,3302.0,197.3491,197.4087,197.3094,197.3491,3302.0
2024-10-09 12:50:00,198.63,198.65,198.34,198.39,6700.0,197.3193,197.3392,197.0312,197.0809,6700.0
2024-10-09 12:55:00,198.38,198.49,198.35,198.43,9565.0,197.071,197.1802,197.0412,197.1206,9565.0
2024-10-09 13:00:00,198.41,198.41,198.28,198.33,4702.0,197.1008,197.1008,196.9716,197.0213,4702.0
2024-10-09 13:05:00,198.35,198.45,198.35,198.41,14926.0,197.0412,197.1405,197.0412,197.1008,14926.0
2024-10-09 13:10:00,198.43,198.54,198.37,198.51,9097.0,197.1206,197.2299,197.061,197.2001,9097.0
2024-10-09 13:15:00,198.5,198.63,198.5,198.62,15946.0,197.1902,197.3193,197.1902,197.3094,15946.0
2024-10-09 13:20:00,198.58,198.8,198.58,198.76,7759.0,197.2696,197.4882,197.2696,197.4485,7759.0
2024-10-09 13:25:00,198.76,198.77,198.64,198.64,11099.0,197.4485,197.4584,197.3293,197.3293,11099.0
2024-10-09 13:30:00,198.63,198.74,198.59,198.65,23895.0,197.3193,197.4286,197.2796,197.3392,23895.0
2024-10-09 13:35:00,198.66,198.67,198.58,198.59,4936.0,197.3491,197.3591,197.2696,197.2796,4936.0
2024-10-09 13:40:00,198.6,198.64,198.56,198.61,4201.0,197.2895,197.3293,197.2498,197.2994,4201.0
2024-10-09 13:45:00,198.61,198.66,198.6,198.63,2800.0,197.2994,197.3491,197.2895,197.3193,2800.0
2024-10-09 13:50:00,198.57,198.57,198.07,198.38,37219.0,197.2597,197.2597,196.763,197.071,37219.0
2024-10-09 13:55:00,198.35,198.53,198.34,198.47,7168.0,197.0412,197.22,197.0312,197.1604,7168.0
2024-10-09 14:00:00,198.5,198.54,198.43,198.54,7367.0,197.1902,197.2299,197.1206,197.2299,7367.0
2024-10-09 14:05:00,198.52,198.62,198.5,198.53,10174.0,197.21,197.3094,197.1902,197.22,10174.0
2024-10-09 14:10:00,198.51,198.56,198.41,198.47,7328.0,197.2001,197.2498,197.1008,197.1604,7328.0
2024-10-09 14:15:00,198.44,198.44,198.33,198.35,6349.0,197.1306,197.1306,197.0213,197.0412,6349.0
2024-10-09 14:20:00,198.36,198.36,198.21,198.23,17629.0,197.0511,197.0511,196.9021,196.922,17629.0
2024-10-09 14:25:00,198.24,198.49,198.24,198.44,11100.0,196.9319,197.1802,196.9319,197.1306,11100.0
2024-10-09 14:30:00,198.39,198.44,198.19,198.21,9368.0,197.0809,197.1306,196.8822,196.9021,9368.0
2024-10-09 14:35:00,198.22,198.29,198.18,198.27,5605.0,196.912,196.9816,196.8723,196.9617,5605.0
2024-10-09 14:40:00,198.24,198.29,198.22,198.26,8738.0,196.9319,196.9816,196.912,196.9518,8738.0
2024-10-09 14:45:00,198.28,198.34,198.22,198.34,12805.0,196.9716,197.0312,196.912,197.0312,12805.0
2024-10-09 14:50:00,198.32,198.39,198.29,198.3,9325.0,197.0114,197.0809,196.9816,196.9915,9325.0
2024-10-09 14:55:00,198.28,198.31,198.18,198.22,7141.0,196.9716,197.0014,196.8723,196.912,7141.0
2024-10-09 15:00:00,198.2,198.2,198.13,198.17,6196.0,196.8922,196.8922,196.8226,196.8624,6196.0
2024-10-09 15:05:00,198.17,198.19,198.01,198.13,26999.0,196.8624,196.8822,196.7034,196.8226,26999.0
2024-10-09 15:10:00,198.16,198.22,198.1,198.2,14360.0,196.8524,196.912,196.7928,196.8922,14360.0
2024-10-09 15:15:00,198.18,198.33,198.18,198.32,7343.0,196.8723,197.0213,196.8723,197.0114,7343.0
2024-10-09 15:20:00,198.31,198.4,198.29,198.4,11678.0,197.0014,197.0908,196.9816,197.0908,11678.0
2024-10-09 15:25:00,198.39,198.52,198.39,198.48,11503.0,197.0809,197.21,197.0809,197.1703,11503.0
2024-10-09 15:30:00,198.48,198.69,198.4,198.61,27886.0,197.1703,197.3789,197.0908,197.2994,27886.0
2024-10-09 15:35:00,198.59,198.66,198.51,198.52,27452.0,197.2796,197.3491,197.2001,197.21,27452.0
2024-10-09 15:40:00,198.52,198.53,198.31,198.34,17866.0,197.21,197.22,197.0014,197.0312,17866.0
2024-10-09 15:45:00,198.34,198.51,198.34,198.47,27725.0,197.0312,197.2001,197.0312,197.1604,27725.0
2024-10-09 15:50:00,198.48,198.72,198.48,198.58,88293.0,197.1703,197.4087,197.1703,197.2696,88293.0
2024-10-09 15:55:00,198.57,198.58,198.35,198.35,189068.0,197.2597,197.2696,197.0412,197.0412,189068.0
2024-10-10 09:30:00,198.04,198.33,197.79,198.05,36767.0,196.7332,197.0213,196.4849,196.7431,36767.0
2024-10-10 09:35:00,197.79,197.84,197.49,197.6,10348.0,196.4849,196.5345,196.1868,196.2961,10348.0
2024-10-10 09:40:00,197.67,197.69,197.48,197.58,13023.0,196.3657,196.3855,196.1769,196.2762,13023.0
2024-10-10 09:45:00,197.62,197.78,196.88,197.03,34979.0,196.316,196.4749,195.5809,195.7299,34979.0
2024-10-10 09:50:00,196.99,197.38,196.84,197.17,33137.0,195.6901,196.0776,195.5411,195.869,33137.0
2024-10-10 09:55:00,197.3,197.67,197.28,197.31,19635.0,195.9981,196.3657,195.9782,196.008,19635.0
2024-10-10 10:00:00,197.32,197.74,197.29,197.72,13134.0,196.018,196.4352,195.9882,196.4153,13134.0
2024-10-10 10:05:00,197.67,197.78,197.54,197.74,12276.0,196.3657,196.4749,196.2365,196.4352,12276.0
2024-10-10 10:10:00,197.72,197.92,197.69,197.69,13731.0,196.4153,196.614,196.3855,196.3855,13731.0
2024-10-10 10:15:00,197.73,197.81,197.57,197.57,11648.0,196.4253,196.5047,196.2663,196.2663,11648.0
2024-10-10 10:20:00,197.58,197.61,197.43,197.58,3569.0,196.2762,196.306,196.1272,196.2762,3569.0
2024-10-10 10:25:00,197.62,197.68,197.53,197.62,6335.0,196.316,196.3756,196.2266,196.316,6335.0
2024-10-10 10:30:00,197.64,197.68,197.43,197.49,5868.0,196.3359,196.3756,196.1272,196.1868,5868.0
2024-10-10 10:35:00,197.52,197.53,197.36,197.49,17972.0,196.2166,196.2266,196.0577,196.1868,17972.0
2024-10-10 10:40:00,197.47,197.7,197.41,197.6,6750.0,196.167,196.3955,196.1074,196.2961,6750.0
2024-10-10 10:45:00,197.57,197.61,197.41,197.51,5634.0,196.2663,196.306,196.1074,196.2067,5634.0
2024-10-10 10:50:00,197.48,197.58,197.3,197.39,15586.0,196.1769,196.2762,195.9981,196.0875,15586.0
2024-10-10 10:55:00,197.29,197.41,197.22,197.24,4127.0,195.9882,196.1074,195.9186,195.9385,4127.0
2024-10-10 11:00:00,197.2,197.37,197.14,197.37,6568.0,195.8988,196.0676,195.8391,196.0676,6568.0
2024-10-10 11:05:00,197.39,197.68,197.39,197.66,16309.0,196.0875,196.3756,196.0875,196.3557,16309.0
2024-10-10 11:10:00,197.65,197.83,197.64,197.83,10331.0,196.3458,196.5246,196.3359,196.5246,10331.0
2024-10-10 11:15:00,197.83,197.88,197.73,197.75,5017.0,196.5246,196.5743,196.4253,196.4451,5017.0
2024-10-10 11:20:00,197.75,197.78,197.69,197.74,57743.0,196.4451,196.4749,196.3855,196.4352,57743.0
2024-10-10 11:25:00,197.74,197.83,197.71,197.78,3861.0,196.4352,196.5246,196.4054,196.4749,3861.0
2024-10-10 11:30:00,197.76,197.76,197.57,197.71,2606.0,196.4551,196.4551,196.2663,196.4054,2606.0
2024-10-10 11:35:00,197.75,197.87,197.7,197.87,4617.0,196.4451,196.5643,196.3955,196.5643,4617.0
2024-10-10 11:40:00,197.84,197.88,197.73,197.87,10479.0,196.5345,196.5743,196.4253,196.5643,10479.0
2024-10-10 11:45:00,197.83,197.86,197.8,197.81,3571.0,196.5246,196.5544,196.4948,196.5047,3571.0
2024-10-10 11:50:00,197.82,197.93,197.82,197.93,3040.0,196.5147,196.6239,196.5147,196.6239,3040.0
2024-10-10 11:55:00,197.98,198.16,197.98,198.16,4984.0,196.6736,196.8524,196.6736,196.8524,4984.0
2024-10-10 12:00:00,198.14,198.22,198.12,198.14,4213.0,196.8326,196.912,196.8127,196.8326,4213.0
2024-10-10 12:05:00,198.13,198.25,198.13,198.2,6934.0,196.8226,196.9418,196.8226,196.8922,6934.0
2024-10-10 12:10:00,198.23,198.4,198.23,198.35,1833.0,196.922,197.0908,196.922,197.0412,1833.0
2024-10-10 12:15:00,198.39,198.46,198.38,198.44,6521.0,197.0809,197.1504,197.071,197.1306,6521.0
2024-10-10 12:20:00,198.46,198.48,198.42,198.44,5048.0,197.1504,197.1703,197.1107,197.1306,5048.0
2024-10-10 12:25:00,198.42,198.44,198.26,198.38,6458.0,197.1107,197.1306,196.9518,197.071,6458.0
2024-10-10 12:30:00,198.22,198.36,198.16,198.36,2485.0,196.912,197.0511,196.8524,197.0511,2485.0
2024-10-10 12:35:00,198.36,198.41,198.33,198.41,6150.0,197.0511,197.1008,197.0213,197.1008,6150.0
2024-10-10 12:40:00,198.38,198.46,198.11,198.21,47904.0,197.071,197.1504,196.8027,196.9021,47904.0
2024-10-10 12:45:00,198.13,198.24,198.0,198.09,8025.0,196.8226,196.9319,196.6935,196.7829,8025.0
2024-10-10 12:50:00,198.12,198.2,198.09,198.18,5274.0,196.8127,196.8922,196.7829,196.8723,5274.0
2024-10-10 12:55:00,198.21,198.21,198.07,198.18,6052.0,196.9021,196.9021,196.763,196.8723,6052.0
2024-10-10 13:00:00,198.14,198.25,198.14,198.24,7913.0,196.8326,196.9418,196.8326,196.9319,7913.0
2024-10-10 13:05:00,198.25,198.29,197.93,198.0,9383.0,196.9418,196.9816,196.6239,196.6935,9383.0
2024-10-10 13:10:00,197.95,198.09,197.95,198.05,3672.0,196.6438,196.7829,196.6438,196.7431,3672.0
2024-10-10 13:15:00,198.08,198.19,198.01,198.17,5546.0,196.7729,196.8822,196.7034,196.8624,5546.0
2024-10-10 13:20:00,198.21,198.43,198.21,198.39,5348.0,196.9021,197.1206,196.9021,197.0809,5348.0
2024-10-10 13:25:00,198.36,198.41,198.32,198.36,2412.0,197.0511,197.1008,197.0114,197.0511,2412.0
2024-10-10 13:30:00,198.35,198.44,198.35,198.38,2400.0,197.0412,197.1306,197.0412,197.071,2400.0
2024-10-10 13:35:00,198.37,198.4,198.24,198.27,2177.0,197.061,197.0908,196.9319,196.9617,2177.0
2024-10-10 13:40:00,198.18,198.27,198.18,198.19,5493.0,196.8723,196.9617,196.8723,196.8822,5493.0
2024-10-10 13:45:00,198.2,198.21,197.81,197.88,6512.0,196.8922,196.9021,196.5047,196.5743,6512.0
2024-10-10 13:50:00,197.77,197.84,197.49,197.84,13353.0,196.465,196.5345,196.1868,196.5345,13353.0
2024-10-10 13:55:00,197.85,198.09,197.82,198.09,10346.0,196.5445,196.7829,196.5147,196.7829,10346.0
2024-10-10 14:00:00,198.04,198.04,197.76,197.78,7091.0,196.7332,196.7332,196.4551,196.4749,7091.0
2024-10-10 14:05:00,197.76,197.82,197.73,197.76,4316.0,196.4551,196.5147,196.4253,196.4551,4316.0
2024-10-10 14:10:00,197.74,197.74,197.64,197.68,3794.0,196.4352,196.4352,196.3359,196.3756,3794.0
2024-10-10 14:15:00,197.68,197.7,197.59,197.64,2259.0,196.3756,196.3955,196.2862,196.3359,2259.0
2024-10-10 14:20:00,197.65,197.68,197.55,197.63,5333.0,196.3458,196.3756,196.2464,196.3259,5333.0
2024-10-10 14:25:00,197.62,197.68,197.59,197.68,8157.0,196.316,196.3756,196.2862,196.3756,8157.0
2024-10-10 14:30:00,197.64,197.71,197.56,197.69,6135.0,196.3359,196.4054,196.2564,196.3855,6135.0
2024-10-10 14:35:00,197.71,197.71,197.63,197.67,5465.0,196.4054,196.4054,196.3259,196.3657,5465.0
2024-10-10 14:40:00,197.7,197.75,197.43,197.64,9435.0,196.3955,196.4451,196.1272,196.3359,9435.0
2024-10-10 14:45:00,197.65,197.77,197.65,197.75,2383.0,196.3458,196.465,196.3458,196.4451,2383.0
2024-10-10 14:50:00,197.7,197.75,197.66,197.74,3005.0,196.3955,196.4451,196.3557,196.4352,3005.0
2024-10-10 14:55:00,197.75,197.78,197.71,197.76,8415.0,196.4451,196.4749,196.4054,196.4551,8415.0
2024-10-10 15:00:00,197.73,197.79,197.57,197.6,35152.0,196.4253,196.4849,196.2663,196.2961,35152.0
2024-10-10 15:05:00,197.64,197.65,197.54,197.54,2800.0,196.3359,196.3458,196.2365,196.2365,2800.0
2024-10-10 15:10:00,197.61,197.64,197.54,197.59,4513.0,196.306,196.3359,196.2365,196.2862,4513.0
2024-10-10 15:15:00,197.59,197.62,197.54,197.6,4392.0,196.2862,196.316,196.2365,196.2961,4392.0
2024-10-10 15:20:00,197.59,197.64,197.47,197.48,23225.0,196.2862,196.3359,196.167,196.1769,23225.0
2024-10-10 15:25:00,197.49,197.54,197.46,197.49,4486.0,196.1868,196.2365,196.157,196.1868,4486.0
2024-10-10 15:30:00,197.48,197.5,197.29,197.34,25833.0,196.1769,196.1968,195.9882,196.0378,25833.0
2024-10-10 15:35:00,197.36,197.37,197.21,197.28,23513.0,196.0577,196.0676,195.9087,195.9782,23513.0
2024-10-10 15:40:00,197.28,197.3,197.15,197.22,27337.0,195.9782,195.9981,195.8491,195.9186,27337.0
2024-10-10 15:45:00,197.23,197.39,197.22,197.36,35937.0,195.9286,196.0875,195.9186,196.0577,35937.0
2024-10-10 15:50:00,197.35,197.59,197.29,197.53,71155.0,196.0478,196.2862,195.9882,196.2266,71155.0
2024-10-10 15:55:00,197.52,197.59,197.39,197.44,146636.0,196.2166,196.2862,196.0875,196.1372,146636.0
2024-10-11 09:30:00,195.43,195.89,195.4,195.71,71001.0,194.1404,194.5974,194.1106,194.4186,71001.0
2024-10-11 09:35:00,195.72,196.04,195.68,195.9,69265.0,194.4285,194.7464,194.3888,194.6073,69265.0
2024-10-11 09:40:00,195.93,196.18,195.84,196.14,30714.0,194.6371,194.8855,194.5477,194.8457,30714.0
2024-10-11 09:45:00,196.14,196.21,195.91,196.18,24620.0,194.8457,194.9153,194.6173,194.8855,24620.0
2024-10-11 09:50:00,196.17,196.19,195.98,196.05,22551.0,194.8756,194.8954,194.6868,194.7563,22551.0
2024-10-11 09:55:00,196.06,196.08,195.88,196.01,19780.0,194.7663,194.7861,194.5875,194.7166,19780.0
2024-10-11 10:00:00,195.98,196.15,195.75,196.04,20155.0,194.6868,194.8557,194.4583,194.7464,20155.0
2024-10-11 10:05:00,196.02,196.52,195.96,196.52,27891.0,194.7265,195.2232,194.6669,195.2232,27891.0
2024-10-11 10:10:00,196.57,196.75,196.55,196.75,22483.0,195.2729,195.4517,195.253,195.4517,22483.0
2024-10-11 10:15:00,196.76,196.92,196.73,196.92,17766.0,195.4617,195.6206,195.4319,195.6206,17766.0
2024-10-11 10:20:00,196.87,196.87,196.74,196.75,19923.0,195.5709,195.5709,195.4418,195.4517,19923.0
2024-10-11 10:25:00,196.74,197.08,196.72,196.96,29847.0,195.4418,195.7795,195.4219,195.6603,29847.0
2024-10-11 10:30:00,196.96,197.21,196.89,197.21,15152.0,195.6603,195.9087,195.5908,195.9087,15152.0
2024-10-11 10:35:00,197.22,197.32,197.2,197.28,17629.0,195.9186,196.018,195.8988,195.9782,17629.0
2024-10-11 10:40:00,197.35,197.37,197.23,197.26,6438.0,196.0478,196.0676,195.9286,195.9584,6438.0
2024-10-11 10:45:00,197.24,197.24,196.98,197.1,11097.0,195.9385,195.9385,195.6802,195.7994,11097.0
2024-10-11 10:50:00,197.12,197.21,197.03,197.16,26047.0,195.8193,195.9087,195.7299,195.859,26047.0
2024-10-11 10:55:00,197.16,197.28,197.06,197.06,13599.0,195.859,195.9782,195.7597,195.7597,13599.0
2024-10-11 11:00:00,197.06,197.12,196.99,197.11,16844.0,195.7597,195.8193,195.6901,195.8093,16844.0
2024-10-11 11:05:00,197.09,197.23,197.07,197.11,27299.0,195.7895,195.9286,195.7696,195.8093,27299.0
2024-10-11 11:10:00,197.11,197.16,196.89,196.92,17316.0,195.8093,195.859,195.5908,195.6206,17316.0
2024-10-11 11:15:00,196.93,196.97,196.73,196.74,17619.0,195.6305,195.6703,195.4319,195.4418,17619.0
2024-10-11 11:20:00,196.73,196.85,196.7,196.72,11289.0,195.4319,195.5511,195.4021,195.4219,11289.0
2024-10-11 11:25:00,196.75,196.82,196.74,196.77,12075.0,195.4517,195.5213,195.4418,195.4716,12075.0
2024-10-11 11:30:00,196.75,197.1,196.74,197.06,26139.0,195.4517,195.7994,195.4418,195.7597,26139.0
2024-10-11 11:35:00,197.08,197.17,197.03,197.14,12405.0,195.7795,195.869,195.7299,195.8391,12405.0
2024-10-11 11:40:00,197.12,197.13,197.01,197.02,18911.0,195.8193,195.8292,195.71,195.7199,18911.0
2024-10-11 11:45:00,197.0,197.04,196.83,196.94,17864.0,195.7001,195.7398,195.5312,195.6405,17864.0
2024-10-11 11:50:00,196.94,197.04,196.94,196.99,17513.0,195.6405,195.7398,195.6405,195.6901,17513.0
2024-10-11 11:55:00,196.98,197.15,196.97,197.12,14470.0,195.6802,195.8491,195.6703,195.8193,14470.0
2024-10-11 12:00:00,197.13,197.13,196.98,197.04,16191.0,195.8292,195.8292,195.6802,195.7398,16191.0
2024-10-11 12:05:00,197.05,197.08,196.9,196.94,23592.0,195.7497,195.7795,195.6007,195.6405,23592.0
2024-10-11 12:10:00,196.94,196.98,196.78,196.81,23064.0,195.6405,195.6802,195.4815,195.5113,23064.0
2024-10-11 12:15:00,196.81,196.84,196.74,196.76,21003.0,195.5113,195.5411,195.4418,195.4617,21003.0
2024-10-11 12:20:00,196.71,196.85,196.68,196.82,16339.0,195.412,195.5511,195.3822,195.5213,16339.0
2024-10-11 12:25:00,196.81,196.87,196.76,196.86,40357.0,195.5113,195.5709,195.4617,195.561,40357.0
2024-10-11 12:30:00,196.85,196.87,196.77,196.81,13349.0,195.5511,195.5709,195.4716,195.5113,13349.0
2024-10-11 12:35:00,196.79,196.79,196.68,196.7,18319.0,195.4915,195.4915,195.3822,195.4021,18319.0
2024-10-11 12:40:00,196.69,196.74,196.63,196.7,20436.0,195.3921,195.4418,195.3325,195.4021,20436.0
2024-10-11 12:45:00,196.71,196.75,196.63,196.71,28865.0,195.412,195.4517,195.3325,195.412,28865.0
2024-10-11 12:50:00,196.71,196.79,196.64,196.67,36606.0,195.412,195.4915,195.3424,195.3723,36606.0
2024-10-11 12:55:00,196.65,196.83,196.6,196.83,13600.0,195.3524,195.5312,195.3027,195.5312,13600.0
2024-10-11 13:00:00,196.84,196.94,196.79,196.81,18289.0,195.5411,195.6405,195.4915,195.5113,18289.0
2024-10-11 13:05:00,196.8,196.82,196.72,196.76,14824.0,195.5014,195.5213,195.4219,195.4617,14824.0
2024-10-11 13:10:00,196.77,196.8,196.69,196.73,16214.0,195.4716,195.5014,195.3921,195.4319,16214.0
2024-10-11 13:15:00,196.74,196.74,196.66,196.7,16929.0,195.4418,195.4418,195.3623,195.4021,16929.0
2024-10-11 13:20:00,196.71,196.77,196.69,196.75,14403.0,195.412,195.4716,195.3921,195.4517,14403.0
2024-10-11 13:25:00,196.73,196.85,196.72,196.84,12022.0,195.4319,195.5511,195.4219,195.5411,12022.0
2024-10-11 13:30:00,196.83,196.88,196.77,196.77,18411.0,195.5312,195.5809,195.4716,195.4716,18411.0
2024-10-11 13:35:00,196.78,196.85,196.75,196.85,15972.0,195.4815,195.5511,195.4517,195.5511,15972.0
2024-10-11 13:40:00,196.84,196.88,196.77,196.81,15503.0,195.5411,195.5809,195.4716,195.5113,15503.0
2024-10-11 13:45:00,196.81,196.84,196.72,196.72,19026.0,195.5113,195.5411,195.4219,195.4219,19026.0
2024-10-11 13:50:00,196.73,196.78,196.67,196.7,17376.0,195.4319,195.4815,195.3723,195.4021,17376.0
2024-10-11 13:55:00,196.69,196.71,196.58,196.67,26874.0,195.3921,195.412,195.2828,195.3723,26874.0
2024-10-11 14:00:00,196.67,196.71,196.6,196.71,24335.0,195.3723,195.412,195.3027,195.412,24335.0
2024-10-11 14:05:00,196.73,196.79,196.67,196.79,13465.0,195.4319,195.4915,195.3723,195.4915,13465.0
2024-10-11 14:10:00,196.8,196.85,196.75,196.83,14200.0,195.5014,195.5511,195.4517,195.5312,14200.0
2024-10-11 14:15:00,196.83,196.96,196.83,196.92,18829.0,195.5312,195.6603,195.5312,195.6206,18829.0
2024-10-11 14:20:00,196.91,196.92,196.85,196.86,17447.0,195.6107,195.6206,195.5511,195.561,17447.0
2024-10-11 14:25:00,196.85,196.89,196.79,196.79,18304.0,195.5511,195.5908,195.4915,195.4915,18304.0
2024-10-11 14:30:00,196.81,196.87,196.8,196.82,18744.0,195.5113,195.5709,195.5014,195.5213,18744.0
2024-10-11 14:35:00,196.82,196.83,196.55,196.66,29016.0,195.5213,195.5312,195.253,195.3623,29016.0
2024-10-11 14:40:00,196.69,196.74,196.62,196.72,14403.0,195.3921,195.4418,195.3226,195.4219,14403.0
2024-10-11 14:45:00,196.73,196.79,196.73,196.74,16483.0,195.4319,195.4915,195.4319,195.4418,16483.0
2024-10-11 14:50:00,196.75,196.77,196.7,196.75,20085.0,195.4517,195.4716,195.4021,195.4517,20085.0
2024-10-11 14:55:00,196.76,196.81,196.74,196.81,21430.0,195.4617,195.5113,195.4418,195.5113,21430.0
2024-10-11 15:00:00,196.8,196.82,196.76,196.8,26179.0,195.5014,195.5213,195.4617,195.5014,26179.0
2024-10-11 15:05:00,196.8,196.97,196.78,196.86,19398.0,195.5014,195.6703,195.4815,195.561,19398.0
2024-10-11 15:10:00,196.87,196.96,196.85,196.92,13808.0,195.5709,195.6603,195.5511,195.6206,13808.0
2024-10-11 15:15:00,196.93,196.97,196.86,196.87,16368.0,195.6305,195.6703,195.561,195.5709,16368.0
2024-10-11 15:20:00,196.88,196.92,196.84,196.92,12549.0,195.5809,195.6206,195.5411,195.6206,12549.0
2024-10-11 15:25:00,196.92,196.93,196.82,196.84,29172.0,195.6206,195.6305,195.5213,195.5411,29172.0
2024-10-11 15:30:00,196.83,196.83,196.77,196.81,30654.0,195.5312,195.5312,195.4716,195.5113,30654.0
2024-10-11 15:35:00,196.81,196.81,196.73,196.75,32359.0,195.5113,195.5113,195.4319,195.4517,32359.0
2024-10-11 15:40:00,196.77,196.77,196.7,196.73,30943.0,195.4716,195.4716,195.4021,195.4319,30943.0
2024-10-11 15:45:00,196.71,196.81,196.67,196.79,32387.0,195.412,195.5113,195.3723,195.4915,32387.0
2024-10-11 15:50:00,196.8,196.89,196.74,196.75,54782.0,195.5014,195.5908,195.4418,195.4517,54782.0
2024-10-11 15:55:00,196.75,196.75,196.49,196.55,130548.0,195.4517,195.4517,195.1934,195.253,130548.0
2024-10-14 09:30:00,196.98,196.99,196.55,196.68,39363.0,195.6802,195.6901,195.253,195.3822,39363.0
2024-10-14 09:35:00,196.57,196.6,196.32,196.36,32412.0,195.2729,195.3027,195.0246,195.0643,32412.0
2024-10-14 09:40:00,196.35,196.61,196.35,196.56,16517.0,195.0544,195.3126,195.0544,195.263,16517.0
2024-10-14 09:45:00,196.57,196.97,196.53,196.96,13808.0,195.2729,195.6703,195.2332,195.6603,13808.0
2024-10-14 09:50:00,196.98,197.05,196.68,196.68,11954.0,195.6802,195.7497,195.3822,195.3822,11954.0
2024-10-14 09:55:00,196.7,196.78,196.67,196.74,13347.0,195.4021,195.4815,195.3723,195.4418,13347.0
2024-10-14 10:00:00,196.74,196.97,196.74,196.77,12705.0,195.4418,195.6703,195.4418,195.4716,12705.0
2024-10-14 10:05:00,196.77,196.77,196.43,196.52,8163.0,195.4716,195.4716,195.1338,195.2232,8163.0
2024-10-14 10:10:00,196.53,196.56,196.4,196.56,10368.0,195.2332,195.263,195.104,195.263,10368.0
2024-10-14 10:15:00,196.53,196.53,196.22,196.22,5489.0,195.2332,195.2332,194.9252,194.9252,5489.0
2024-10-14 10:20:00,196.17,196.42,196.16,196.39,5519.0,194.8756,195.1239,194.8656,195.0941,5519.0
2024-10-14 10:25:00,196.46,196.68,196.46,196.68,7287.0,195.1636,195.3822,195.1636,195.3822,7287.0
2024-10-14 10:30:00,196.66,196.88,196.66,196.87,7375.0,195.3623,195.5809,195.3623,195.5709,7375.0
2024-10-14 10:35:00,196.89,196.92,196.82,196.91,3474.0,195.5908,195.6206,195.5213,195.6107,3474.0
2024-10-14 10:40:00,196.91,197.06,196.87,196.97,4255.0,195.6107,195.7597,195.5709,195.6703,4255.0
2024-10-14 10:45:00,196.98,197.18,196.97,197.06,3965.0,195.6802,195.8789,195.6703,195.7597,3965.0
2024-10-14 10:50:00,197.02,197.14,196.93,197.14,15182.0,195.7199,195.8391,195.6305,195.8391,15182.0
2024-10-14 10:55:00,197.13,197.14,196.9,197.0,15905.0,195.8292,195.8391,195.6007,195.7001,15905.0
2024-10-14 11:00:00,196.99,196.99,196.77,196.87,17131.0,195.6901,195.6901,195.4716,195.5709,17131.0
2024-10-14 11:05:00,196.84,197.09,196.84,197.07,7800.0,195.5411,195.7895,195.5411,195.7696,7800.0
2024-10-14 11:10:00,197.08,197.24,197.06,197.23,7022.0,195.7795,195.9385,195.7597,195.9286,7022.0
2024-10-14 11:15:00,197.26,197.26,197.07,197.09,7382.0,195.9584,195.9584,195.7696,195.7895,7382.0
2024-10-14 11:20:00,197.12,197.15,196.88,196.97,16494.0,195.8193,195.8491,195.5809,195.6703,16494.0
2024-10-14 11:25:00,196.92,196.98,196.86,196.92,8844.0,195.6206,195.6802,195.561,195.6206,8844.0
2024-10-14 11:30:00,196.91,197.05,196.81,197.03,9804.0,195.6107,195.7497,195.5113,195.7299,9804.0
2024-10-14 11:35:00,197.02,197.17,197.02,197.16,5586.0,195.7199,195.869,195.7199,195.859,5586.0
2024-10-14 11:40:00,197.14,197.23,197.1,197.18,8902.0,195.8391,195.9286,195.7994,195.8789,8902.0
2024-10-14 11:45:00,197.26,197.34,197.23,197.24,4300.0,195.9584,196.0378,195.9286,195.9385,4300.0
2024-10-14 11:50:00,197.25,197.36,197.25,197.32,9918.0,195.9484,196.0577,195.9484,196.018,9918.0
2024-10-14 11:55:00,197.32,197.32,197.26,197.28,6393.0,196.018,196.018,195.9584,195.9782,6393.0
2024-10-14 12:00:00,197.31,197.41,197.3,197.37,4707.0,196.008,196.1074,195.9981,196.0676,4707.0
2024-10-14 12:05:00,197.38,197.38,197.3,197.36,4857.0,196.0776,196.0776,195.9981,196.0577,4857.0
2024-10-14 12:10:00,197.39,197.39,197.33,197.33,2200.0,196.0875,196.0875,196.0279,196.0279,2200.0
2024-10-14 12:15:00,197.33,197.35,197.27,197.33,3190.0,196.0279,196.0478,195.9683,196.0279,3190.0
2024-10-14 12:20:00,197.35,197.46,197.33,197.44,7621.0,196.0478,196.157,196.0279,196.1372,7621.0
2024-10-14 12:25:00,197.44,197.44,197.34,197.42,6108.0,196.1372,196.1372,196.0378,196.1173,6108.0
2024-10-14 12:30:00,197.43,197.49,197.39,197.39,3889.0,196.1272,196.1868,196.0875,196.0875,3889.0
2024-10-14 12:35:00,197.4,197.48,197.4,197.41,2271.0,196.0974,196.1769,196.0974,196.1074,2271.0
2024-10-14 12:40:00,197.4,197.41,197.29,197.35,4531.0,196.0974,196.1074,195.9882,196.0478,4531.0
2024-10-14 12:45:00,197.34,197.36,197.31,197.34,5225.0,196.0378,196.0577,196.008,196.0378,5225.0
2024-10-14 12:50:00,197.33,197.47,197.31,197.46,12325.0,196.0279,196.167,196.008,196.157,12325.0
2024-10-14 12:55:00,197.46,197.47,197.39,197.41,6894.0,196.157,196.167,196.0875,196.1074,6894.0
2024-10-14 13:00:00,197.4,197.47,197.38,197.45,5140.0,196.0974,196.167,196.0776,196.1471,5140.0
2024-10-14 13:05:00,197.44,197.46,197.33,197.34,2447.0,196.1372,196.157,196.0279,196.0378,2447.0
2024-10-14 13:10:00,197.35,197.37,197.32,197.37,4437.0,196.0478,196.0676,196.018,196.0676,4437.0
2024-10-14 13:15:00,197.4,197.45,197.37,197.39,5753.0,196.0974,196.1471,196.0676,196.0875,5753.0
2024-10-14 13:20:00,197.41,197.42,197.23,197.32,91216.0,196.1074,196.1173,195.9286,196.018,91216.0
2024-10-14 13:25:00,197.31,197.33,197.22,197.22,6605.0,196.008,196.0279,195.9186,195.9186,6605.0
2024-10-14 13:30:00,197.21,197.21,197.12,197.12,5945.0,195.9087,195.9087,195.8193,195.8193,5945.0
2024-10-14 13:35:00,197.13,197.23,197.1,197.21,4192.0,195.8292,195.9286,195.7994,195.9087,4192.0
2024-10-14 13:40:00,197.2,197.21,197.17,197.18,2622.0,195.8988,195.9087,195.869,195.8789,2622.0
2024-10-14 13:45:00,197.21,197.22,197.16,197.2,3208.0,195.9087,195.9186,195.859,195.8988,3208.0
2024-10-14 13:50:00,197.2,197.26,197.2,197.23,7928.0,195.8988,195.9584,195.8988,195.9286,7928.0
2024-10-14 13:55:00,197.24,197.3,197.23,197.26,7919.0,195.9385,195.9981,195.9286,195.9584,7919.0
2024-10-14 14:00:00,197.25,197.25,197.18,197.23,11175.0,195.9484,195.9484,195.8789,195.9286,11175.0
2024-10-14 14:05:00,197.25,197.3,197.23,197.3,10037.0,195.9484,195.9981,195.9286,195.9981,10037.0
2024-10-14 14:10:00,197.32,197.35,197.26,197.35,5888.0,196.018,196.0478,195.9584,196.0478,5888.0
2024-10-14 14:15:00,197.37,197.4,197.32,197.35,4935.0,196.0676,196.0974,196.018,196.0478,4935.0
2024-10-14 14:20:00,197.38,197.38,197.32,197.35,6909.0,196.0776,196.0776,196.018,196.0478,6909.0
2024-10-14 14:25:00,197.34,197.42,197.34,197.42,3557.0,196.0378,196.1173,196.0378,196.1173,3557.0
2024-10-14 14:30:00,197.43,197.47,197.42,197.46,3018.0,196.1272,196.167,196.1173,196.157,3018.0
2024-10-14 14:35:00,197.47,197.53,197.47,197.53,13244.0,196.167,196.2266,196.167,196.2266,13244.0
2024-10-14 14:40:00,197.54,197.58,197.52,197.55,9455.0,196.2365,196.2762,196.2166,196.2464,9455.0
2024-10-14 14:45:00,197.56,197.57,197.49,197.49,12164.0,196.2564,196.2663,196.1868,196.1868,12164.0
2024-10-14 14:50:00,197.5,197.52,197.45,197.48,7500.0,196.1968,196.2166,196.1471,196.1769,7500.0
2024-10-14 14:55:00,197.49,197.53,197.46,197.46,9656.0,196.1868,196.2266,196.157,196.157,9656.0
2024-10-14 15:00:00,197.44,197.5,197.35,197.43,9387.0,196.1372,196.1968,196.0478,196.1272,9387.0
2024-10-14 15:05:00,197.43,197.48,197.41,197.45,8788.0,196.1272,196.1769,196.1074,196.1471,8788.0
2024-10-14 15:10:00,197.45,197.46,197.39,197.42,14226.0,196.1471,196.157,196.0875,196.1173,14226.0
2024-10-14 15:15:00,197.41,197.46,197.38,197.44,10159.0,196.1074,196.157,196.0776,196.1372,10159.0
2024-10-14 15:20:00,197.42,197.45,197.37,197.43,18212.0,196.1173,196.1471,196.0676,196.1272,18212.0
2024-10-14 15:25:00,197.42,197.45,197.36,197.44,8954.0,196.1173,196.1471,196.0577,196.1372,8954.0
2024-10-14 15:30:00,197.44,197.52,197.43,197.45,11270.0,196.1372,196.2166,196.1272,196.1471,11270.0
2024-10-14 15:35:00,197.45,197.58,197.44,197.48,45599.0,196.1471,196.2762,196.1372,196.1769,45599.0
2024-10-14 15:40:00,197.5,197.54,197.46,197.52,20087.0,196.1968,196.2365,196.157,196.2166,20087.0
2024-10-14 15:45:00,197.52,197.77,197.48,197.77,25570.0,196.2166,196.465,196.1769,196.465,25570.0
2024-10-14 15:50:00,197.76,197.76,197.57,197.6,51817.0,196.4551,196.4551,196.2663,196.2961,51817.0
2024-10-14 15:55:00,197.6,197.62,197.4,197.45,141985.0,196.2961,196.316,196.0974,196.1471,141985.0
2024-10-15 09:30:00,197.5,198.67,197.5,198.59,44522.0,196.1968,197.3591,196.1968,197.2796,44522.0
2024-10-15 09:35:00,198.56,198.74,198.5,198.6,42303.0,197.2498,197.4286,197.1902,197.2895,42303.0
2024-10-15 09:40:00,198.64,198.7,198.51,198.51,27107.0,197.3293,197.3889,197.2001,197.2001,27107.0
2024-10-15 09:45:00,198.53,198.99,198.5,198.99,33106.0,197.22,197.6769,197.1902,197.6769,33106.0
2024-10-15 09:50:00,198.98,199.12,198.83,198.9,29775.0,197.667,197.8061,197.518,197.5875,29775.0
2024-10-15 09:55:00,198.91,198.91,198.44,198.52,31779.0,197.5975,197.5975,197.1306,197.21,31779.0
2024-10-15 10:00:00,198.53,198.68,198.48,198.66,30531.0,197.22,197.369,197.1703,197.3491,30531.0
2024-10-15 10:05:00,198.64,198.78,198.57,198.73,19696.0,197.3293,197.4683,197.2597,197.4187,19696.0
2024-10-15 10:10:00,198.73,198.89,198.66,198.8,25695.0,197.4187,197.5776,197.3491,197.4882,25695.0
2024-10-15 10:15:00,198.77,199.15,198.74,199.13,31483.0,197.4584,197.8359,197.4286,197.816,31483.0
2024-10-15 10:20:00,199.15,199.16,198.77,198.85,25665.0,197.8359,197.8458,197.4584,197.5379,25665.0
2024-10-15 10:25:00,198.86,198.87,198.56,198.62,38419.0,197.5478,197.5577,197.2498,197.3094,38419.0
2024-10-15 10:30:00,198.6,198.6,198.08,198.18,64967.0,197.2895,197.2895,196.7729,196.8723,64967.0
2024-10-15 10:35:00,198.13,198.21,197.85,197.87,67471.0,196.8226,196.9021,196.5445,196.5643,67471.0
2024-10-15 10:40:00,197.86,198.08,197.72,198.0,41196.0,196.5544,196.7729,196.4153,196.6935,41196.0
2024-10-15 10:45:00,197.97,198.15,197.87,198.03,20535.0,196.6637,196.8425,196.5643,196.7233,20535.0
2024-10-15 10:50:00,197.99,198.22,197.85,198.16,22842.0,196.6835,196.912,196.5445,196.8524,22842.0
2024-10-15 10:55:00,198.15,198.24,197.93,198.03,29760.0,196.8425,196.9319,196.6239,196.7233,29760.0
2024-10-15 11:00:00,198.03,198.22,197.98,198.13,27140.0,196.7233,196.912,196.6736,196.8226,27140.0
2024-10-15 11:05:00,198.13,198.2,198.01,198.06,20893.0,196.8226,196.8922,196.7034,196.7531,20893.0
2024-10-15 11:10:00,198.12,198.24,198.04,198.24,18576.0,196.8127,196.9319,196.7332,196.9319,18576.0
2024-10-15 11:15:00,198.27,198.49,198.27,198.46,14989.0,196.9617,197.1802,196.9617,197.1504,14989.0
2024-10-15 11:20:00,198.46,198.55,198.44,198.5,16126.0,197.1504,197.2398,197.1306,197.1902,16126.0
2024-10-15 11:25:00,198.5,198.58,198.44,198.45,20920.0,197.1902,197.2696,197.1306,197.1405,20920.0
2024-10-15 11:30:00,198.43,198.6,198.38,198.58,18010.0,197.1206,197.2895,197.071,197.2696,18010.0
2024-10-15 11:35:00,198.58,198.59,198.41,198.45,14926.0,197.2696,197.2796,197.1008,197.1405,14926.0
2024-10-15 11:40:00,198.44,198.64,198.41,198.55,19756.0,197.1306,197.3293,197.1008,197.2398,19756.0
2024-10-15 11:45:00,198.52,198.52,198.15,198.2,17725.0,197.21,197.21,196.8425,196.8922,17725.0
2024-10-15 11:50:00,198.22,198.34,198.09,198.11,24054.0,196.912,197.0312,196.7829,196.8027,24054.0
2024-10-15 11:55:00,198.11,198.23,198.09,198.12,30127.0,196.8027,196.922,196.7829,196.8127,30127.0
2024-10-15 12:00:00,198.15,198.31,198.15,198.24,21378.0,196.8425,197.0014,196.8425,196.9319,21378.0
2024-10-15 12:05:00,198.25,198.48,198.24,198.47,27073.0,196.9418,197.1703,196.9319,197.1604,27073.0
2024-10-15 12:10:00,198.52,198.56,198.44,198.44,20615.0,197.21,197.2498,197.1306,197.1306,20615.0
2024-10-15 12:15:00,198.43,198.57,198.35,198.54,20716.0,197.1206,197.2597,197.0412,197.2299,20716.0
2024-10-15 12:20:00,198.54,198.54,198.36,198.46,15884.0,197.2299,197.2299,197.0511,197.1504,15884.0
2024-10-15 12:25:00,198.46,198.5,198.36,198.4,18379.0,197.1504,197.1902,197.0511,197.0908,18379.0
2024-10-15 12:30:00,198.41,198.52,198.37,198.49,18373.0,197.1008,197.21,197.061,197.1802,18373.0
2024-10-15 12:35:00,198.52,198.54,198.43,198.49,12899.0,197.21,197.2299,197.1206,197.1802,12899.0
2024-10-15 12:40:00,198.49,198.5,198.3,198.3,18289.0,197.1802,197.1902,196.9915,196.9915,18289.0
2024-10-15 12:45:00,198.31,198.34,198.19,198.25,17376.0,197.0014,197.0312,196.8822,196.9418,17376.0
2024-10-15 12:50:00,198.25,198.26,198.15,198.26,21672.0,196.9418,196.9518,196.8425,196.9518,21672.0
2024-10-15 12:55:00,198.27,198.32,198.24,198.27,19115.0,196.9617,197.0114,196.9319,196.9617,19115.0
2024-10-15 13:00:00,198.29,198.4,198.21,198.33,17381.0,196.9816,197.0908,196.9021,197.0213,17381.0
2024-10-15 13:05:00,198.32,198.32,198.04,198.06,15495.0,197.0114,197.0114,196.7332,196.7531,15495.0
2024-10-15 13:10:00,198.02,198.04,197.86,198.04,32238.0,196.7133,196.7332,196.5544,196.7332,32238.0
2024-10-15 13:15:00,198.06,198.12,197.9,198.01,21032.0,196.7531,196.8127,196.5941,196.7034,21032.0
2024-10-15 13:20:00,197.99,198.05,197.93,197.98,22521.0,196.6835,196.7431,196.6239,196.6736,22521.0
2024-10-15 13:25:00,197.96,197.98,197.85,197.97,17691.0,196.6537,196.6736,196.5445,196.6637,17691.0
2024-10-15 13:30:00,197.97,198.1,197.9,197.96,19896.0,196.6637,196.7928,196.5941,196.6537,19896.0
2024-10-15 13:35:00,197.96,198.08,197.9,198.08,16222.0,196.6537,196.7729,196.5941,196.7729,16222.0
2024-10-15 13:40:00,198.09,198.29,198.06,198.25,20641.0,196.7829,196.9816,196.7531,196.9418,20641.0
2024-10-15 13:45:00,198.24,198.3,198.21,198.25,16193.0,196.9319,196.9915,196.9021,196.9418,16193.0
2024-10-15 13:50:00,198.23,198.3,198.18,198.2,15939.0,196.922,196.9915,196.8723,196.8922,15939.0
2024-10-15 13:55:00,198.18,198.18,197.99,198.05,20483.0,196.8723,196.8723,196.6835,196.7431,20483.0
2024-10-15 14:00:00,198.06,198.26,198.01,198.17,22154.0,196.7531,196.9518,196.7034,196.8624,22154.0
2024-10-15 14:05:00,198.14,198.15,197.93,197.95,14204.0,196.8326,196.8425,196.6239,196.6438,14204.0
2024-10-15 14:10:00,197.96,197.97,197.86,197.89,17180.0,196.6537,196.6637,196.5544,196.5842,17180.0
2024-10-15 14:15:00,197.87,197.9,197.79,197.81,29102.0,196.5643,196.5941,196.4849,196.5047,29102.0
2024-10-15 14:20:00,197.79,198.06,197.78,198.03,28398.0,196.4849,196.7531,196.4749,196.7233,28398.0
2024-10-15 14:25:00,198.02,198.02,197.86,197.94,17668.0,196.7133,196.7133,196.5544,196.6339,17668.0
2024-10-15 14:30:00,197.94,198.07,197.94,198.02,20989.0,196.6339,196.763,196.6339,196.7133,20989.0
2024-10-15 14:35:00,198.0,198.04,197.94,198.01,15565.0,196.6935,196.7332,196.6339,196.7034,15565.0
2024-10-15 14:40:00,198.02,198.07,197.96,198.05,10669.0,196.7133,196.763,196.6537,196.7431,10669.0
2024-10-15 14:45:00,198.06,198.08,197.99,198.05,18727.0,196.7531,196.7729,196.6835,196.7431,18727.0
2024-10-15 14:50:00,198.02,198.13,198.0,198.1,22942.0,196.7133,196.8226,196.6935,196.7928,22942.0
2024-10-15 14:55:00,198.09,198.11,198.0,198.02,23423.0,196.7829,196.8027,196.6935,196.7133,23423.0
2024-10-15 15:00:00,198.05,198.05,197.76,197.76,36391.0,196.7431,196.7431,196.4551,196.4551,36391.0
2024-10-15 15:05:00,197.75,197.83,197.52,197.66,80894.0,196.4451,196.5246,196.2166,196.3557,80894.0
2024-10-15 15:10:00,197.66,197.75,197.6,197.62,24883.0,196.3557,196.4451,196.2961,196.316,24883.0
2024-10-15 15:15:00,197.63,197.77,197.61,197.76,26069.0,196.3259,196.465,196.306,196.4551,26069.0
2024-10-15 15:20:00,197.77,197.96,197.73,197.9,28713.0,196.465,196.6537,196.4253,196.5941,28713.0
2024-10-15 15:25:00,197.91,197.95,197.76,197.76,20816.0,196.6041,196.6438,196.4551,196.4551,20816.0
2024-10-15 15:30:00,197.77,197.84,197.63,197.68,34410.0,196.465,196.5345,196.3259,196.3756,34410.0
2024-10-15 15:35:00,197.68,197.78,197.51,197.73,30378.0,196.3756,196.4749,196.2067,196.4253,30378.0
2024-10-15 15:40:00,197.74,197.98,197.73,197.83,31744.0,196.4352,196.6736,196.4253,196.5246,31744.0
2024-10-15 15:45:00,197.84,197.99,197.8,197.95,31535.0,196.5345,196.6835,196.4948,196.6438,31535.0
2024-10-15 15:50:00,197.98,198.11,197.81,198.03,80553.0,196.6736,196.8027,196.5047,196.7233,80553.0
2024-10-15 15:55:00,198.03,198.03,197.68,197.86,268876.0,196.7233,196.7233,196.3756,196.5544,268876.0
2024-10-16 09:30:00,198.06,198.29,197.84,197.88,70025.0,196.7531,196.9816,196.5345,196.5743,70025.0
2024-10-16 09:35:00,197.87,198.12,197.86,198.11,97462.0,196.5643,196.8127,196.5544,196.8027,97462.0
2024-10-16 09:40:00,198.08,198.39,198.07,198.32,45979.0,196.7729,197.0809,196.763,197.0114,45979.0
2024-10-16 09:45:00,198.33,198.55,198.12,198.44,35235.0,197.0213,197.2398,196.8127,197.1306,35235.0
2024-10-16 09:50:00,198.43,198.44,198.01,198.01,44825.0,197.1206,197.1306,196.7034,196.7034,44825.0
2024-10-16 09:55:00,198.03,198.24,197.97,198.22,23799.0,196.7233,196.9319,196.6637,196.912,23799.0
2024-10-16 10:00:00,198.22,198.72,198.21,198.68,48112.0,196.912,197.4087,196.9021,197.369,48112.0
2024-10-16 10:05:00,198.72,198.94,198.69,198.91,10658.0,197.4087,197.6273,197.3789,197.5975,10658.0
2024-10-16 10:10:00,198.93,198.94,198.84,198.86,8493.0,197.6173,197.6273,197.5279,197.5478,8493.0
2024-10-16 10:15:00,198.87,198.88,198.64,198.64,10947.0,197.5577,197.5677,197.3293,197.3293,10947.0
2024-10-16 10:20:00,198.64,198.68,198.56,198.63,22938.0,197.3293,197.369,197.2498,197.3193,22938.0
2024-10-16 10:25:00,198.6,198.72,198.57,198.61,17169.0,197.2895,197.4087,197.2597,197.2994,17169.0
2024-10-16 10:30:00,198.61,198.77,198.58,198.77,15514.0,197.2994,197.4584,197.2696,197.4584,15514.0
2024-10-16 10:35:00,198.77,198.79,198.36,198.37,11624.0,197.4584,197.4783,197.0511,197.061,11624.0
2024-10-16 10:40:00,198.39,198.39,198.11,198.12,6416.0,197.0809,197.0809,196.8027,196.8127,6416.0
2024-10-16 10:45:00,198.13,198.19,198.0,198.11,5368.0,196.8226,196.8822,196.6935,196.8027,5368.0
2024-10-16 10:50:00,198.12,198.33,198.12,198.17,8595.0,196.8127,197.0213,196.8127,196.8624,8595.0
2024-10-16 10:55:00,198.2,198.22,198.13,198.19,8477.0,196.8922,196.912,196.8226,196.8822,8477.0
2024-10-16 11:00:00,198.2,198.25,198.1,198.11,13277.0,196.8922,196.9418,196.7928,196.8027,13277.0
2024-10-16 11:05:00,198.13,198.14,197.98,198.03,24464.0,196.8226,196.8326,196.6736,196.7233,24464.0
2024-10-16 11:10:00,198.04,198.15,198.04,198.12,18617.0,196.7332,196.8425,196.7332,196.8127,18617.0
2024-10-16 11:15:00,198.14,198.17,198.03,198.04,10001.0,196.8326,196.8624,196.7233,196.7332,10001.0
2024-10-16 11:20:00,198.06,198.12,197.91,198.02,11318.0,196.7531,196.8127,196.6041,196.7133,11318.0
2024-10-16 11:25:00,198.02,198.02,197.91,197.99,4952.0,196.7133,196.7133,196.6041,196.6835,4952.0
2024-10-16 11:30:00,197.98,198.01,197.92,197.96,3553.0,196.6736,196.7034,196.614,196.6537,3553.0
2024-10-16 11:35:00,197.94,198.05,197.85,197.98,2187.0,196.6339,196.7431,196.5445,196.6736,2187.0
2024-10-16 11:40:00,197.99,198.1,197.99,198.05,4329.0,196.6835,196.7928,196.6835,196.7431,4329.0
2024-10-16 11:45:00,198.02,198.02,197.86,197.86,125483.0,196.7133,196.7133,196.5544,196.5544,125483.0
2024-10-16 11:50:00,197.9,197.91,197.8,197.84,7617.0,196.5941,196.6041,196.4948,196.5345,7617.0
2024-10-16 11:55:00,197.85,197.94,197.84,197.91,5835.0,196.5445,196.6339,196.5345,196.6041,5835.0
2024-10-16 12:00:00,197.91,198.04,197.91,197.98,4371.0,196.6041,196.7332,196.6041,196.6736,4371.0
2024-10-16 12:05:00,197.98,198.12,197.92,198.12,6117.0,196.6736,196.8127,196.614,196.8127,6117.0
2024-10-16 12:10:00,198.12,198.15,198.03,198.05,6526.0,196.8127,196.8425,196.7233,196.7431,6526.0
2024-10-16 12:15:00,198.06,198.1,197.98,198.1,10186.0,196.7531,196.7928,196.6736,196.7928,10186.0
2024-10-16 12:20:00,198.08,198.22,198.08,198.21,6402.0,196.7729,196.912,196.7729,196.9021,6402.0
2024-10-16 12:25:00,198.22,198.28,198.22,198.24,2330.0,196.912,196.9716,196.912,196.9319,2330.0
2024-10-16 12:30:00,198.25,198.28,198.18,198.18,3318.0,196.9418,196.9716,196.8723,196.8723,3318.0
2024-10-16 12:35:00,198.15,198.16,198.1,198.15,4997.0,196.8425,196.8524,196.7928,196.8425,4997.0
2024-10-16 12:40:00,198.17,198.18,198.11,198.15,8292.0,196.8624,196.8723,196.8027,196.8425,8292.0
2024-10-16 12:45:00,198.15,198.17,198.05,198.05,4986.0,196.8425,196.8624,196.7431,196.7431,4986.0
2024-10-16 12:50:00,198.05,198.17,198.05,198.16,4811.0,196.7431,196.8624,196.7431,196.8524,4811.0
2024-10-16 12:55:00,198.16,198.2,198.15,198.2,3113.0,196.8524,196.8922,196.8425,196.8922,3113.0
2024-10-16 13:00:00,198.26,198.27,198.13,198.18,7558.0,196.9518,196.9617,196.8226,196.8723,7558.0
2024-10-16 13:05:00,198.19,198.2,198.07,198.08,3938.0,196.8822,196.8922,196.763,196.7729,3938.0
2024-10-16 13:10:00,198.11,198.17,198.11,198.16,2656.0,196.8027,196.8624,196.8027,196.8524,2656.0
2024-10-16 13:15:00,198.16,198.22,198.08,198.09,3446.0,196.8524,196.912,196.7729,196.7829,3446.0
2024-10-16 13:20:00,198.1,198.15,198.1,198.12,3588.0,196.7928,196.8425,196.7928,196.8127,3588.0
2024-10-16 13:25:00,198.12,198.22,198.11,198.16,5714.0,196.8127,196.912,196.8027,196.8524,5714.0
2024-10-16 13:30:00,198.16,198.2,198.12,198.16,4895.0,196.8524,196.8922,196.8127,196.8524,4895.0
2024-10-16 13:35:00,198.17,198.19,198.15,198.18,6553.0,196.8624,196.8822,196.8425,196.8723,6553.0
2024-10-16 13:40:00,198.19,198.27,198.17,198.26,3600.0,196.8822,196.9617,196.8624,196.9518,3600.0
2024-10-16 13:45:00,198.26,198.29,198.22,198.27,16427.0,196.9518,196.9816,196.912,196.9617,16427.0
2024-10-16 13:50:00,198.27,198.29,198.24,198.26,6655.0,196.9617,196.9816,196.9319,196.9518,6655.0
2024-10-16 13:55:00,198.26,198.39,198.26,198.37,6829.0,196.9518,197.0809,196.9518,197.061,6829.0
2024-10-16 14:00:00,198.37,198.42,198.34,198.39,5998.0,197.061,197.1107,197.0312,197.0809,5998.0
2024-10-16 14:05:00,198.4,198.44,198.35,198.42,8841.0,197.0908,197.1306,197.0412,197.1107,8841.0
2024-10-16 14:10:00,198.44,198.59,198.44,198.58,8758.0,197.1306,197.2796,197.1306,197.2696,8758.0
2024-10-16 14:15:00,198.58,198.64,198.57,198.64,8531.0,197.2696,197.3293,197.2597,197.3293,8531.0
2024-10-16 14:20:00,198.62,198.89,198.62,198.86,30851.0,197.3094,197.5776,197.3094,197.5478,30851.0
2024-10-16 14:25:00,198.88,198.88,198.74,198.84,16550.0,197.5677,197.5677,197.4286,197.5279,16550.0
2024-10-16 14:30:00,198.84,198.88,198.76,198.76,11431.0,197.5279,197.5677,197.4485,197.4485,11431.0
2024-10-16 14:35:00,198.77,198.82,198.7,198.71,4754.0,197.4584,197.5081,197.3889,197.3988,4754.0
2024-10-16 14:40:00,198.71,198.77,198.69,198.76,2120.0,197.3988,197.4584,197.3789,197.4485,2120.0
2024-10-16 14:45:00,198.77,198.81,198.74,198.81,5574.0,197.4584,197.4981,197.4286,197.4981,5574.0
2024-10-16 14:50:00,198.78,198.84,198.75,198.82,10347.0,197.4683,197.5279,197.4385,197.5081,10347.0
2024-10-16 14:55:00,198.82,198.88,198.78,198.81,12589.0,197.5081,197.5677,197.4683,197.4981,12589.0
2024-10-16 15:00:00,198.82,198.88,198.78,198.85,11294.0,197.5081,197.5677,197.4683,197.5379,11294.0
2024-10-16 15:05:00,198.84,198.88,198.81,198.84,12303.0,197.5279,197.5677,197.4981,197.5279,12303.0
2024-10-16 15:10:00,198.86,198.91,198.77,198.77,8066.0,197.5478,197.5975,197.4584,197.4584,8066.0
2024-10-16 15:15:00,198.79,198.87,198.79,198.85,7131.0,197.4783,197.5577,197.4783,197.5379,7131.0
2024-10-16 15:20:00,198.86,198.86,198.69,198.7,8772.0,197.5478,197.5478,197.3789,197.3889,8772.0
2024-10-16 15:25:00,198.7,198.74,198.66,198.73,9544.0,197.3889,197.4286,197.3491,197.4187,9544.0
2024-10-16 15:30:00,198.72,198.84,198.67,198.84,11102.0,197.4087,197.5279,197.3591,197.5279,11102.0
2024-10-16 15:35:00,198.84,198.93,198.8,198.92,20611.0,197.5279,197.6173,197.4882,197.6074,20611.0
2024-10-16 15:40:00,198.92,198.96,198.88,198.9,8679.0,197.6074,197.6471,197.5677,197.5875,8679.0
2024-10-16 15:45:00,198.91,198.95,198.87,198.88,21448.0,197.5975,197.6372,197.5577,197.5677,21448.0
2024-10-16 15:50:00,198.88,198.88,198.73,198.81,52863.0,197.5677,197.5677,197.4187,197.4981,52863.0
2024-10-16 15:55:00,198.8,198.9,198.77,198.81,308259.0,197.4882,197.5875,197.4584,197.4981,308259.0
2024-10-17 09:30:00,199.26,199.58,199.06,199.19,40977.0,197.9452,198.263,197.7465,197.8756,40977.0
2024-10-17 09:35:00,199.14,199.16,198.6,198.74,25494.0,197.826,197.8458,197.2895,197.4286,25494.0
2024-10-17 09:40:00,198.74,198.89,198.69,198.8,17650.0,197.4286,197.5776,197.3789,197.4882,17650.0
2024-10-17 09:45:00,198.77,198.85,198.68,198.74,12360.0,197.4584,197.5379,197.369,197.4286,12360.0
2024-10-17 09:50:00,198.73,198.93,198.7,198.72,13749.0,197.4187,197.6173,197.3889,197.4087,13749.0
2024-10-17 09:55:00,198.71,198.72,198.39,198.62,35890.0,197.3988,197.4087,197.0809,197.3094,35890.0
2024-10-17 10:00:00,198.69,198.78,198.25,198.26,22756.0,197.3789,197.4683,196.9418,196.9518,22756.0
2024-10-17 10:05:00,198.27,198.34,198.07,198.28,19061.0,196.9617,197.0312,196.763,196.9716,19061.0
2024-10-17 10:10:00,198.3,198.33,198.11,198.27,17806.0,196.9915,197.0213,196.8027,196.9617,17806.0
2024-10-17 10:15:00,198.24,198.44,198.22,198.41,19811.0,196.9319,197.1306,196.912,197.1008,19811.0
2024-10-17 10:20:00,198.42,198.66,198.38,198.64,15824.0,197.1107,197.3491,197.071,197.3293,15824.0
2024-10-17 10:25:00,198.63,198.63,198.16,198.41,20130.0,197.3193,197.3193,196.8524,197.1008,20130.0
2024-10-17 10:30:00,198.43,198.5,198.38,198.46,6330.0,197.1206,197.1902,197.071,197.1504,6330.0
2024-10-17 10:35:00,198.45,198.46,198.17,198.44,14826.0,197.1405,197.1504,196.8624,197.1306,14826.0
2024-10-17 10:40:00,198.46,198.53,198.21,198.31,12520.0,197.1504,197.22,196.9021,197.0014,12520.0
2024-10-17 10:45:00,198.33,198.5,198.31,198.45,39507.0,197.0213,197.1902,197.0014,197.1405,39507.0
2024-10-17 10:50:00,198.44,198.49,198.33,198.45,14784.0,197.1306,197.1802,197.0213,197.1405,14784.0
2024-10-17 10:55:00,198.47,198.59,198.42,198.43,10615.0,197.1604,197.2796,197.1107,197.1206,10615.0
2024-10-17 11:00:00,198.44,198.45,198.14,198.17,24718.0,197.1306,197.1405,196.8326,196.8624,24718.0
2024-10-17 11:05:00,198.09,198.45,198.09,198.43,7410.0,196.7829,197.1405,196.7829,197.1206,7410.0
2024-10-17 11:10:00,198.37,198.41,198.33,198.4,9270.0,197.061,197.1008,197.0213,197.0908,9270.0
2024-10-17 11:15:00,198.41,198.49,198.37,198.38,18213.0,197.1008,197.1802,197.061,197.071,18213.0
2024-10-17 11:20:00,198.37,198.45,198.35,198.44,4068.0,197.061,197.1405,197.0412,197.1306,4068.0
2024-10-17 11:25:00,198.43,198.61,198.43,198.61,12472.0,197.1206,197.2994,197.1206,197.2994,12472.0
2024-10-17 11:30:00,198.62,198.69,198.49,198.64,16255.0,197.3094,197.3789,197.1802,197.3293,16255.0
2024-10-17 11:35:00,198.65,198.76,198.56,198.71,6670.0,197.3392,197.4485,197.2498,197.3988,6670.0
2024-10-17 11:40:00,198.72,198.73,198.7,198.72,3945.0,197.4087,197.4187,197.3889,197.4087,3945.0
2024-10-17 11:45:00,198.72,198.74,198.61,198.61,3133.0,197.4087,197.4286,197.2994,197.2994,3133.0
2024-10-17 11:50:00,198.66,198.75,198.64,198.75,5376.0,197.3491,197.4385,197.3293,197.4385,5376.0
2024-10-17 11:55:00,198.74,198.98,198.73,198.98,8443.0,197.4286,197.667,197.4187,197.667,8443.0
2024-10-17 12:00:00,198.97,199.1,198.92,198.93,8844.0,197.6571,197.7862,197.6074,197.6173,8844.0
2024-10-17 12:05:00,198.96,199.0,198.82,198.82,5584.0,197.6471,197.6869,197.5081,197.5081,5584.0
2024-10-17 12:10:00,198.86,198.88,198.76,198.78,3701.0,197.5478,197.5677,197.4485,197.4683,3701.0
2024-10-17 12:15:00,198.78,198.91,198.78,198.83,4225.0,197.4683,197.5975,197.4683,197.518,4225.0
2024-10-17 12:20:00,198.89,198.9,198.78,198.86,3060.0,197.5776,197.5875,197.4683,197.5478,3060.0
2024-10-17 12:25:00,198.85,198.88,198.83,198.86,2444.0,197.5379,197.5677,197.518,197.5478,2444.0
2024-10-17 12:30:00,198.85,198.85,198.69,198.75,7561.0,197.5379,197.5379,197.3789,197.4385,7561.0
2024-10-17 12:35:00,198.74,198.88,198.74,198.86,9252.0,197.4286,197.5677,197.4286,197.5478,9252.0
2024-10-17 12:40:00,198.88,198.98,198.88,198.98,4069.0,197.5677,197.667,197.5677,197.667,4069.0
2024-10-17 12:45:00,198.97,198.99,198.93,198.96,4887.0,197.6571,197.6769,197.6173,197.6471,4887.0
2024-10-17 12:50:00,198.94,199.02,198.94,199.02,2850.0,197.6273,197.7067,197.6273,197.7067,2850.0
2024-10-17 12:55:00,199.04,199.04,198.89,198.97,6259.0,197.7266,197.7266,197.5776,197.6571,6259.0
2024-10-17 13:00:00,198.99,199.13,198.92,199.11,32060.0,197.6769,197.816,197.6074,197.7962,32060.0
2024-10-17 13:05:00,199.1,199.11,198.98,199.0,24404.0,197.7862,197.7962,197.667,197.6869,24404.0
2024-10-17 13:10:00,199.0,199.06,199.0,199.06,5208.0,197.6869,197.7465,197.6869,197.7465,5208.0
2024-10-17 13:15:00,199.05,199.14,199.04,199.06,10088.0,197.7365,197.826,197.7266,197.7465,10088.0
2024-10-17 13:20:00,199.12,199.14,199.06,199.12,7852.0,197.8061,197.826,197.7465,197.8061,7852.0
2024-10-17 13:25:00,199.1,199.14,199.06,199.08,7839.0,197.7862,197.826,197.7465,197.7663,7839.0
2024-10-17 13:30:00,199.11,199.22,199.11,199.17,7145.0,197.7962,197.9054,197.7962,197.8558,7145.0
2024-10-17 13:35:00,199.15,199.31,199.15,199.29,6334.0,197.8359,197.9948,197.8359,197.975,6334.0
2024-10-17 13:40:00,199.28,199.44,199.27,199.4,8535.0,197.965,198.124,197.9551,198.0842,8535.0
2024-10-17 13:45:00,199.41,199.44,199.37,199.43,18297.0,198.0942,198.124,198.0544,198.114,18297.0
2024-10-17 13:50:00,199.43,199.45,199.33,199.42,19290.0,198.114,198.1339,198.0147,198.1041,19290.0
2024-10-17 13:55:00,199.41,199.43,199.3,199.32,21146.0,198.0942,198.114,197.9849,198.0048,21146.0
2024-10-17 14:00:00,199.33,199.35,199.04,199.04,14401.0,198.0147,198.0346,197.7266,197.7266,14401.0
2024-10-17 14:05:00,199.02,199.08,198.82,198.83,13527.0,197.7067,197.7663,197.5081,197.518,13527.0
2024-10-17 14:10:00,198.8,198.85,198.68,198.85,23016.0,197.4882,197.5379,197.369,197.5379,23016.0
2024-10-17 14:15:00,198.84,198.84,198.61,198.62,5835.0,197.5279,197.5279,197.2994,197.3094,5835.0
2024-10-17 14:20:00,198.62,198.67,198.56,198.62,6566.0,197.3094,197.3591,197.2498,197.3094,6566.0
2024-10-17 14:25:00,198.62,198.72,198.6,198.63,14492.0,197.3094,197.4087,197.2895,197.3193,14492.0
2024-10-17 14:30:00,198.61,198.7,198.61,198.67,5283.0,197.2994,197.3889,197.2994,197.3591,5283.0
2024-10-17 14:35:00,198.67,198.7,198.58,198.7,3019.0,197.3591,197.3889,197.2696,197.3889,3019.0
2024-10-17 14:40:00,198.71,198.73,198.57,198.67,5353.0,197.3988,197.4187,197.2597,197.3591,5353.0
2024-10-17 14:45:00,198.67,198.77,198.64,198.71,5333.0,197.3591,197.4584,197.3293,197.3988,5333.0
2024-10-17 14:50:00,198.72,198.79,198.71,198.75,13911.0,197.4087,197.4783,197.3988,197.4385,13911.0
2024-10-17 14:55:00,198.76,198.84,198.72,198.83,9931.0,197.4485,197.5279,197.4087,197.518,9931.0
2024-10-17 15:00:00,198.82,198.85,198.67,198.67,6420.0,197.5081,197.5379,197.3591,197.3591,6420.0
2024-10-17 15:05:00,198.66,198.74,198.66,198.73,7667.0,197.3491,197.4286,197.3491,197.4187,7667.0
2024-10-17 15:10:00,198.72,198.76,198.7,198.72,8332.0,197.4087,197.4485,197.3889,197.4087,8332.0
2024-10-17 15:15:00,198.71,198.74,198.55,198.57,12327.0,197.3988,197.4286,197.2398,197.2597,12327.0
2024-10-17 15:20:00,198.55,198.56,198.47,198.51,15276.0,197.2398,197.2498,197.1604,197.2001,15276.0
2024-10-17 15:25:00,198.54,198.54,198.44,198.46,15268.0,197.2299,197.2299,197.1306,197.1504,15268.0
2024-10-17 15:30:00,198.44,198.52,198.34,198.51,10947.0,197.1306,197.21,197.0312,197.2001,10947.0
2024-10-17 15:35:00,198.5,198.58,198.44,198.5,27669.0,197.1902,197.2696,197.1306,197.1902,27669.0
2024-10-17 15:40:00,198.52,198.69,198.51,198.66,38216.0,197.21,197.3789,197.2001,197.3491,38216.0
2024-10-17 15:45:00,198.65,198.73,198.61,198.73,30894.0,197.3392,197.4187,197.2994,197.4187,30894.0
2024-10-17 15:50:00,198.72,198.82,198.62,198.82,102470.0,197.4087,197.5081,197.3094,197.5081,102470.0
2024-10-17 15:55:00,198.81,198.81,198.69,198.71,139602.0,197.4981,197.4981,197.3789,197.3988,139602.0
2024-10-18 09:30:00,199.15,199.15,198.42,198.5,54308.0,197.8359,197.8359,197.1107,197.1902,54308.0
2024-10-18 09:35:00,198.39,198.74,198.37,198.7,14365.0,197.0809,197.4286,197.061,197.3889,14365.0
2024-10-18 09:40:00,198.72,199.04,198.72,199.04,11013.0,197.4087,197.7266,197.4087,197.7266,11013.0
2024-10-18 09:45:00,199.01,199.06,198.71,198.72,10915.0,197.6968,197.7465,197.3988,197.4087,10915.0
2024-10-18 09:50:00,198.78,198.9,198.7,198.76,7935.0,197.4683,197.5875,197.3889,197.4485,7935.0
2024-10-18 09:55:00,198.81,198.86,198.67,198.73,14757.0,197.4981,197.5478,197.3591,197.4187,14757.0
2024-10-18 10:00:00,198.72,198.89,198.69,198.84,7693.0,197.4087,197.5776,197.3789,197.5279,7693.0
2024-10-18 10:05:00,198.81,199.07,198.8,198.94,8946.0,197.4981,197.7564,197.4882,197.6273,8946.0
2024-10-18 10:10:00,199.0,199.07,198.82,198.84,9125.0,197.6869,197.7564,197.5081,197.5279,9125.0
2024-10-18 10:15:00,198.87,198.87,198.78,198.85,5479.0,197.5577,197.5577,197.4683,197.5379,5479.0
2024-10-18 10:20:00,198.87,198.91,198.73,198.79,7288.0,197.5577,197.5975,197.4187,197.4783,7288.0
2024-10-18 10:25:00,198.74,198.87,198.65,198.87,9208.0,197.4286,197.5577,197.3392,197.5577,9208.0
2024-10-18 10:30:00,198.89,199.01,198.89,198.97,12099.0,197.5776,197.6968,197.5776,197.6571,12099.0
2024-10-18 10:35:00,198.96,199.03,198.83,199.01,11674.0,197.6471,197.7167,197.518,197.6968,11674.0
2024-10-18 10:40:00,199.02,199.16,199.02,199.13,9391.0,197.7067,197.8458,197.7067,197.816,9391.0
2024-10-18 10:45:00,199.12,199.18,199.07,199.15,4753.0,197.8061,197.8657,197.7564,197.8359,4753.0
2024-10-18 10:50:00,199.15,199.16,199.11,199.12,2413.0,197.8359,197.8458,197.7962,197.8061,2413.0
2024-10-18 10:55:00,199.06,199.22,199.0,199.11,5187.0,197.7465,197.9054,197.6869,197.7962,5187.0
2024-10-18 11:00:00,199.11,199.4,199.11,199.31,23788.0,197.7962,198.0842,197.7962,197.9948,23788.0
2024-10-18 11:05:00,199.32,199.36,199.28,199.31,14854.0,198.0048,198.0445,197.965,197.9948,14854.0
2024-10-18 11:10:00,199.32,199.35,199.27,199.3,12142.0,198.0048,198.0346,197.9551,197.9849,12142.0
2024-10-18 11:15:00,199.31,199.31,199.17,199.27,13993.0,197.9948,197.9948,197.8558,197.9551,13993.0
2024-10-18 11:20:00,199.27,199.3,199.16,199.27,13572.0,197.9551,197.9849,197.8458,197.9551,13572.0
2024-10-18 11:25:00,199.26,199.38,199.23,199.35,6340.0,197.9452,198.0644,197.9154,198.0346,6340.0
2024-10-18 11:30:00,199.37,199.46,199.27,199.27,2604.0,198.0544,198.1438,197.9551,197.9551,2604.0
2024-10-18 11:35:00,199.25,199.33,199.21,199.33,13027.0,197.9352,198.0147,197.8955,198.0147,13027.0
2024-10-18 11:40:00,199.33,199.36,199.23,199.3,2090.0,198.0147,198.0445,197.9154,197.9849,2090.0
2024-10-18 11:45:00,199.27,199.3,199.22,199.25,7543.0,197.9551,197.9849,197.9054,197.9352,7543.0
2024-10-18 11:50:00,199.25,199.29,199.23,199.28,4131.0,197.9352,197.975,197.9154,197.965,4131.0
2024-10-18 11:55:00,199.28,199.29,199.17,199.22,14313.0,197.965,197.975,197.8558,197.9054,14313.0
2024-10-18 12:00:00,199.28,199.29,199.19,199.26,3272.0,197.965,197.975,197.8756,197.9452,3272.0
2024-10-18 12:05:00,199.25,199.36,199.25,199.3,3403.0,197.9352,198.0445,197.9352,197.9849,3403.0
2024-10-18 12:10:00,199.28,199.34,199.2,199.2,22673.0,197.965,198.0246,197.8856,197.8856,22673.0
2024-10-18 12:15:00,199.21,199.47,199.19,199.47,5014.0,197.8955,198.1538,197.8756,198.1538,5014.0
2024-10-18 12:20:00,199.45,199.45,199.37,199.43,4093.0,198.1339,198.1339,198.0544,198.114,4093.0
2024-10-18 12:25:00,199.42,199.52,199.41,199.47,5106.0,198.1041,198.2034,198.0942,198.1538,5106.0
2024-10-18 12:30:00,199.49,199.62,199.47,199.62,6975.0,198.1736,198.3028,198.1538,198.3028,6975.0
2024-10-18 12:35:00,199.64,199.75,199.63,199.71,13166.0,198.3227,198.4319,198.3127,198.3922,13166.0
2024-10-18 12:40:00,199.71,199.83,199.7,199.83,11781.0,198.3922,198.5114,198.3823,198.5114,11781.0
2024-10-18 12:45:00,199.87,199.89,199.8,199.89,14680.0,198.5511,198.571,198.4816,198.571,14680.0
2024-10-18 12:50:00,199.9,199.99,199.9,199.95,4795.0,198.5809,198.6703,198.5809,198.6306,4795.0
2024-10-18 12:55:00,199.97,200.04,199.85,199.86,10370.0,198.6505,198.72,198.5313,198.5412,10370.0
2024-10-18 13:00:00,199.92,199.96,199.75,199.81,6078.0,198.6008,198.6405,198.4319,198.4915,6078.0
2024-10-18 13:05:00,199.79,199.84,199.75,199.78,18094.0,198.4717,198.5213,198.4319,198.4617,18094.0
2024-10-18 13:10:00,199.8,199.86,199.8,199.85,5333.0,198.4816,198.5412,198.4816,198.5313,5333.0
2024-10-18 13:15:00,199.83,199.83,199.69,199.78,4745.0,198.5114,198.5114,198.3723,198.4617,4745.0
2024-10-18 13:20:00,199.79,199.79,199.71,199.75,2378.0,198.4717,198.4717,198.3922,198.4319,2378.0
2024-10-18 13:25:00,199.76,199.76,199.57,199.57,7015.0,198.4419,198.4419,198.2531,198.2531,7015.0
2024-10-18 13:30:00,199.58,199.68,199.54,199.67,5369.0,198.263,198.3624,198.2233,198.3525,5369.0
2024-10-18 13:35:00,199.66,199.72,199.64,199.7,15471.0,198.3425,198.4021,198.3227,198.3823,15471.0
2024-10-18 13:40:00,199.7,199.78,199.68,199.78,4797.0,198.3823,198.4617,198.3624,198.4617,4797.0
2024-10-18 13:45:00,199.77,199.79,199.75,199.76,5259.0,198.4518,198.4717,198.4319,198.4419,5259.0
2024-10-18 13:50:00,199.75,199.77,199.7,199.7,3414.0,198.4319,198.4518,198.3823,198.3823,3414.0
2024-10-18 13:55:00,199.67,199.7,199.65,199.65,7668.0,198.3525,198.3823,198.3326,198.3326,7668.0
2024-10-18 14:00:00,199.64,199.72,199.34,199.7,18891.0,198.3227,198.4021,198.0246,198.3823,18891.0
2024-10-18 14:05:00,199.69,199.74,199.68,199.73,4051.0,198.3723,198.422,198.3624,198.4121,4051.0
2024-10-18 14:10:00,199.75,199.85,199.75,199.8,5931.0,198.4319,198.5313,198.4319,198.4816,5931.0
2024-10-18 14:15:00,199.81,199.88,199.79,199.88,2459.0,198.4915,198.5611,198.4717,198.5611,2459.0
2024-10-18 14:20:00,199.89,199.89,199.85,199.88,1898.0,198.571,198.571,198.5313,198.5611,1898.0
2024-10-18 14:25:00,199.89,199.98,199.89,199.94,16209.0,198.571,198.6604,198.571,198.6207,16209.0
2024-10-18 14:30:00,199.96,200.02,199.87,199.94,34189.0,198.6405,198.7001,198.5511,198.6207,34189.0
2024-10-18 14:35:00,199.95,200.02,199.95,199.95,5226.0,198.6306,198.7001,198.6306,198.6306,5226.0
2024-10-18 14:40:00,199.94,200.0,199.93,199.96,4698.0,198.6207,198.6803,198.6107,198.6405,4698.0
2024-10-18 14:45:00,199.94,199.96,199.91,199.92,4154.0,198.6207,198.6405,198.5909,198.6008,4154.0
2024-10-18 14:50:00,199.92,199.96,199.84,199.86,7244.0,198.6008,198.6405,198.5213,198.5412,7244.0
2024-10-18 14:55:00,199.86,199.89,199.82,199.82,4185.0,198.5412,198.571,198.5015,198.5015,4185.0
2024-10-18 15:00:00,199.79,199.8,199.6,199.72,15987.0,198.4717,198.4816,198.2829,198.4021,15987.0
2024-10-18 15:05:00,199.73,199.75,199.6,199.64,15364.0,198.4121,198.4319,198.2829,198.3227,15364.0
2024-10-18 15:10:00,199.64,199.69,199.59,199.69,15850.0,198.3227,198.3723,198.273,198.3723,15850.0
2024-10-18 15:15:00,199.68,199.73,199.6,199.63,22425.0,198.3624,198.4121,198.2829,198.3127,22425.0
2024-10-18 15:20:00,199.62,199.63,199.53,199.53,41039.0,198.3028,198.3127,198.2134,198.2134,41039.0
2024-10-18 15:25:00,199.53,199.6,199.47,199.56,19978.0,198.2134,198.2829,198.1538,198.2432,19978.0
2024-10-18 15:30:00,199.56,199.56,199.44,199.45,32821.0,198.2432,198.2432,198.124,198.1339,32821.0
2024-10-18 15:35:00,199.44,199.52,199.42,199.44,59140.0,198.124,198.2034,198.1041,198.124,59140.0
2024-10-18 15:40:00,199.44,199.49,199.39,199.49,78700.0,198.124,198.1736,198.0743,198.1736,78700.0
2024-10-18 15:45:00,199.49,199.53,199.43,199.44,43541.0,198.1736,198.2134,198.114,198.124,43541.0
2024-10-18 15:50:00,199.42,199.54,199.35,199.52,123044.0,198.1041,198.2233,198.0346,198.2034,123044.0
2024-10-18 15:55:00,199.52,199.55,199.4,199.46,241341.0,198.2034,198.2332,198.0842,198.1438,241341.0
2024-10-21 09:30:00,199.0,199.07,198.29,198.29,26900.0,197.6869,197.7564,196.9816,196.9816,26900.0
2024-10-21 09:35:00,198.22,198.36,198.19,198.32,14282.0,196.912,197.0511,196.8822,197.0114,14282.0
2024-10-21 09:40:00,198.34,198.52,198.32,198.51,22862.0,197.0312,197.21,197.0114,197.2001,22862.0
2024-10-21 09:45:00,198.52,198.79,198.48,198.74,17236.0,197.21,197.4783,197.1703,197.4286,17236.0
2024-10-21 09:50:00,198.71,198.81,198.71,198.8,11747.0,197.3988,197.4981,197.3988,197.4882,11747.0
2024-10-21 09:55:00,198.77,198.79,198.65,198.66,12939.0,197.4584,197.4783,197.3392,197.3491,12939.0
2024-10-21 10:00:00,198.69,198.82,198.64,198.77,9045.0,197.3789,197.5081,197.3293,197.4584,9045.0
2024-10-21 10:05:00,198.72,198.76,198.66,198.76,3162.0,197.4087,197.4485,197.3491,197.4485,3162.0
2024-10-21 10:10:00,198.75,198.86,198.72,198.86,4882.0,197.4385,197.5478,197.4087,197.5478,4882.0
2024-10-21 10:15:00,198.89,198.95,198.88,198.94,3993.0,197.5776,197.6372,197.5677,197.6273,3993.0
2024-10-21 10:20:00,198.97,198.97,198.77,198.83,8894.0,197.6571,197.6571,197.4584,197.518,8894.0
2024-10-21 10:25:00,198.79,198.82,198.62,198.64,11142.0,197.4783,197.5081,197.3094,197.3293,11142.0
2024-10-21 10:30:00,198.66,198.75,198.55,198.61,15487.0,197.3491,197.4385,197.2398,197.2994,15487.0
2024-10-21 10:35:00,198.61,198.64,198.37,198.38,15298.0,197.2994,197.3293,197.061,197.071,15298.0
2024-10-21 10:40:00,198.38,198.38,198.17,198.17,32247.0,197.071,197.071,196.8624,196.8624,32247.0
2024-10-21 10:45:00,198.16,198.16,197.76,197.97,15865.0,196.8524,196.8524,196.4551,196.6637,15865.0
2024-10-21 10:50:00,198.0,198.13,197.95,197.97,15411.0,196.6935,196.8226,196.6438,196.6637,15411.0
2024-10-21 10:55:00,197.96,198.08,197.96,197.97,9210.0,196.6537,196.7729,196.6537,196.6637,9210.0
2024-10-21 11:00:00,197.97,197.98,197.56,197.63,25149.0,196.6637,196.6736,196.2564,196.3259,25149.0
2024-10-21 11:05:00,197.61,197.64,197.27,197.29,40109.0,196.306,196.3359,195.9683,195.9882,40109.0
2024-10-21 11:10:00,197.28,197.58,197.27,197.53,46077.0,195.9782,196.2762,195.9683,196.2266,46077.0
2024-10-21 11:15:00,197.53,197.57,197.43,197.46,13784.0,196.2266,196.2663,196.1272,196.157,13784.0
2024-10-21 11:20:00,197.45,197.49,197.27,197.28,8459.0,196.1471,196.1868,195.9683,195.9782,8459.0
2024-10-21 11:25:00,197.3,197.35,197.21,197.33,16733.0,195.9981,196.0478,195.9087,196.0279,16733.0
2024-10-21 11:30:00,197.31,197.38,197.24,197.38,3171.0,196.008,196.0776,195.9385,196.0776,3171.0
2024-10-21 11:35:00,197.4,197.46,197.25,197.44,10700.0,196.0974,196.157,195.9484,196.1372,10700.0
2024-10-21 11:40:00,197.46,197.62,197.45,197.61,9415.0,196.157,196.316,196.1471,196.306,9415.0
2024-10-21 11:45:00,197.63,197.7,197.58,197.67,6716.0,196.3259,196.3955,196.2762,196.3657,6716.0
2024-10-21 11:50:00,197.7,197.8,197.65,197.65,6129.0,196.3955,196.4948,196.3458,196.3458,6129.0
2024-10-21 11:55:00,197.84,197.96,197.82,197.88,10853.0,196.5345,196.6537,196.5147,196.5743,10853.0
2024-10-21 12:00:00,197.91,197.92,197.75,197.79,8189.0,196.6041,196.614,196.4451,196.4849,8189.0
2024-10-21 12:05:00,197.83,197.89,197.76,197.89,23936.0,196.5246,196.5842,196.4551,196.5842,23936.0
2024-10-21 12:10:00,197.88,197.9,197.76,197.78,5879.0,196.5743,196.5941,196.4551,196.4749,5879.0
2024-10-21 12:15:00,197.8,197.83,197.7,197.78,4119.0,196.4948,196.5246,196.3955,196.4749,4119.0
2024-10-21 12:20:00,197.81,197.86,197.71,197.86,4790.0,196.5047,196.5544,196.4054,196.5544,4790.0
2024-10-21 12:25:00,197.86,197.88,197.76,197.8,12687.0,196.5544,196.5743,196.4551,196.4948,12687.0
2024-10-21 12:30:00,197.8,197.86,197.77,197.86,7783.0,196.4948,196.5544,196.465,196.5544,7783.0
2024-10-21 12:35:00,197.88,197.88,197.72,197.8,4169.0,196.5743,196.5743,196.4153,196.4948,4169.0
2024-10-21 12:40:00,197.79,197.82,197.74,197.76,1508.0,196.4849,196.5147,196.4352,196.4551,1508.0
2024-10-21 12:45:00,197.75,197.78,197.72,197.77,4244.0,196.4451,196.4749,196.4153,196.465,4244.0
2024-10-21 12:50:00,197.8,197.94,197.8,197.94,4849.0,196.4948,196.6339,196.4948,196.6339,4849.0
2024-10-21 12:55:00,198.0,198.0,197.94,197.96,4119.0,196.6935,196.6935,196.6339,196.6537,4119.0
2024-10-21 13:00:00,197.97,198.02,197.92,197.92,3012.0,196.6637,196.7133,196.614,196.614,3012.0
2024-10-21 13:05:00,197.97,198.0,197.92,197.98,4354.0,196.6637,196.6935,196.614,196.6736,4354.0
2024-10-21 13:10:00,197.99,198.07,197.97,198.07,5288.0,196.6835,196.763,196.6637,196.763,5288.0
2024-10-21 13:15:00,198.04,198.07,197.86,197.96,9957.0,196.7332,196.763,196.5544,196.6537,9957.0
2024-10-21 13:20:00,197.97,198.0,197.91,197.99,3307.0,196.6637,196.6935,196.6041,196.6835,3307.0
2024-10-21 13:25:00,198.01,198.04,197.99,198.0,3275.0,196.7034,196.7332,196.6835,196.6935,3275.0
2024-10-21 13:30:00,198.0,198.0,197.94,197.97,1900.0,196.6935,196.6935,196.6339,196.6637,1900.0
2024-10-21 13:35:00,197.96,197.99,197.88,197.89,3147.0,196.6537,196.6835,196.5743,196.5842,3147.0
2024-10-21 13:40:00,197.89,197.91,197.84,197.84,3237.0,196.5842,196.6041,196.5345,196.5345,3237.0
2024-10-21 13:45:00,197.86,197.92,197.82,197.89,4250.0,196.5544,196.614,196.5147,196.5842,4250.0
2024-10-21 13:50:00,197.92,197.98,197.91,197.91,6445.0,196.614,196.6736,196.6041,196.6041,6445.0
2024-10-21 13:55:00,197.91,197.92,197.83,197.86,6914.0,196.6041,196.614,196.5246,196.5544,6914.0
2024-10-21 14:00:00,197.85,197.85,197.77,197.83,4720.0,196.5445,196.5445,196.465,196.5246,4720.0
2024-10-21 14:05:00,197.81,197.82,197.59,197.63,7008.0,196.5047,196.5147,196.2862,196.3259,7008.0
2024-10-21 14:10:00,197.65,197.7,197.57,197.57,8163.0,196.3458,196.3955,196.2663,196.2663,8163.0
2024-10-21 14:15:00,197.58,197.74,197.58,197.73,7334.0,196.2762,196.4352,196.2762,196.4253,7334.0
2024-10-21 14:20:00,197.74,197.74,197.45,197.58,12463.0,196.4352,196.4352,196.1471,196.2762,12463.0
2024-10-21 14:25:00,197.58,197.65,197.58,197.62,2264.0,196.2762,196.3458,196.2762,196.316,2264.0
2024-10-21 14:30:00,197.61,197.66,197.56,197.66,5037.0,196.306,196.3557,196.2564,196.3557,5037.0
2024-10-21 14:35:00,197.66,197.67,197.63,197.63,3493.0,196.3557,196.3657,196.3259,196.3259,3493.0
2024-10-21 14:40:00,197.61,197.63,197.49,197.52,2748.0,196.306,196.3259,196.1868,196.2166,2748.0
2024-10-21 14:45:00,197.49,197.58,197.46,197.57,2037.0,196.1868,196.2762,196.157,196.2663,2037.0
2024-10-21 14:50:00,197.56,197.57,197.52,197.52,1980.0,196.2564,196.2663,196.2166,196.2166,1980.0
2024-10-21 14:55:00,197.5,197.52,197.45,197.5,12075.0,196.1968,196.2166,196.1471,196.1968,12075.0
2024-10-21 15:00:00,197.51,197.58,197.5,197.54,5532.0,196.2067,196.2762,196.1968,196.2365,5532.0
2024-10-21 15:05:00,197.54,197.66,197.54,197.66,14521.0,196.2365,196.3557,196.2365,196.3557,14521.0
2024-10-21 15:10:00,197.67,197.89,197.67,197.88,14801.0,196.3657,196.5842,196.3657,196.5743,14801.0
2024-10-21 15:15:00,197.87,197.99,197.86,197.97,23633.0,196.5643,196.6835,196.5544,196.6637,23633.0
2024-10-21 15:20:00,197.96,197.97,197.81,197.82,5934.0,196.6537,196.6637,196.5047,196.5147,5934.0
2024-10-21 15:25:00,197.81,197.88,197.74,197.76,20620.0,196.5047,196.5743,196.4352,196.4551,20620.0
2024-10-21 15:30:00,197.74,197.76,197.63,197.73,8883.0,196.4352,196.4551,196.3259,196.4253,8883.0
2024-10-21 15:35:00,197.73,197.78,197.71,197.72,98736.0,196.4253,196.4749,196.4054,196.4153,98736.0
2024-10-21 15:40:00,197.73,197.79,197.69,197.77,38745.0,196.4253,196.4849,196.3855,196.465,38745.0
2024-10-21 15:45:00,197.77,197.88,197.76,197.85,26434.0,196.465,196.5743,196.4551,196.5445,26434.0
2024-10-21 15:50:00,197.84,197.96,197.79,197.91,107332.0,196.5345,196.6537,196.4849,196.6041,107332.0
2024-10-21 15:55:00,197.89,197.99,197.81,197.98,119002.0,196.5842,196.6835,196.5047,196.6736,119002.0
2024-10-22 09:30:00,196.44,196.67,195.92,196.25,44562.0,195.1438,195.3723,194.6272,194.955,44562.0
2024-10-22 09:35:00,196.18,196.23,195.94,196.07,30649.0,194.8855,194.9352,194.6471,194.7762,30649.0
2024-10-22 09:40:00,196.06,196.16,195.95,196.05,21843.0,194.7663,194.8656,194.657,194.7563,21843.0
2024-10-22 09:45:00,196.05,196.49,196.05,196.45,4530.0,194.7563,195.1934,194.7563,195.1537,4530.0
2024-10-22 09:50:00,196.44,196.52,196.17,196.51,4118.0,195.1438,195.2232,194.8756,195.2133,4118.0
2024-10-22 09:55:00,196.53,196.54,196.24,196.36,10875.0,195.2332,195.2431,194.9451,195.0643,10875.0
2024-10-22 10:00:00,196.35,196.55,196.35,196.55,11773.0,195.0544,195.253,195.0544,195.253,11773.0
2024-10-22 10:05:00,196.66,196.98,196.63,196.78,25644.0,195.3623,195.6802,195.3325,195.4815,25644.0
2024-10-22 10:10:00,196.76,196.91,196.69,196.91,20000.0,195.4617,195.6107,195.3921,195.6107,20000.0
2024-10-22 10:15:00,196.92,196.98,196.82,196.86,16699.0,195.6206,195.6802,195.5213,195.561,16699.0
2024-10-22 10:20:00,196.87,196.89,196.65,196.89,12134.0,195.5709,195.5908,195.3524,195.5908,12134.0
2024-10-22 10:25:00,196.89,196.98,196.77,196.79,34098.0,195.5908,195.6802,195.4716,195.4915,34098.0
2024-10-22 10:30:00,196.78,196.93,196.78,196.87,8118.0,195.4815,195.6305,195.4815,195.5709,8118.0
2024-10-22 10:35:00,196.9,197.04,196.85,196.87,6862.0,195.6007,195.7398,195.5511,195.5709,6862.0
2024-10-22 10:40:00,196.83,196.89,196.77,196.77,6779.0,195.5312,195.5908,195.4716,195.4716,6779.0
2024-10-22 10:45:00,196.74,196.85,196.73,196.83,6341.0,195.4418,195.5511,195.4319,195.5312,6341.0
2024-10-22 10:50:00,196.78,196.95,196.77,196.94,5364.0,195.4815,195.6504,195.4716,195.6405,5364.0
2024-10-22 10:55:00,196.93,197.02,196.89,196.92,6297.0,195.6305,195.7199,195.5908,195.6206,6297.0
2024-10-22 11:00:00,196.92,197.04,196.85,196.9,6771.0,195.6206,195.7398,195.5511,195.6007,6771.0
2024-10-22 11:05:00,196.9,196.94,196.86,196.86,4656.0,195.6007,195.6405,195.561,195.561,4656.0
2024-10-22 11:10:00,196.84,196.84,196.63,196.65,5528.0,195.5411,195.5411,195.3325,195.3524,5528.0
2024-10-22 11:15:00,196.66,196.83,196.65,196.68,24045.0,195.3623,195.5312,195.3524,195.3822,24045.0
2024-10-22 11:20:00,196.67,196.69,196.57,196.62,9157.0,195.3723,195.3921,195.2729,195.3226,9157.0
2024-10-22 11:25:00,196.63,196.64,196.48,196.61,14686.0,195.3325,195.3424,195.1835,195.3126,14686.0
2024-10-22 11:30:00,196.63,196.69,196.62,196.68,10486.0,195.3325,195.3921,195.3226,195.3822,10486.0
2024-10-22 11:35:00,196.71,196.77,196.63,196.77,9725.0,195.412,195.4716,195.3325,195.4716,9725.0
2024-10-22 11:40:00,196.78,196.78,196.67,196.71,4721.0,195.4815,195.4815,195.3723,195.412,4721.0
2024-10-22 11:45:00,196.71,196.76,196.67,196.68,3179.0,195.412,195.4617,195.3723,195.3822,3179.0
2024-10-22 11:50:00,196.68,196.7,196.66,196.69,1905.0,195.3822,195.4021,195.3623,195.3921,1905.0
2024-10-22 11:55:00,196.69,196.71,196.66,196.66,1742.0,195.3921,195.412,195.3623,195.3623,1742.0
2024-10-22 12:00:00,196.62,196.63,196.55,196.56,6968.0,195.3226,195.3325,195.253,195.263,6968.0
2024-10-22 12:05:00,196.57,196.59,196.43,196.46,14132.0,195.2729,195.2928,195.1338,195.1636,14132.0
2024-10-22 12:10:00,196.48,196.64,196.48,196.64,6719.0,195.1835,195.3424,195.1835,195.3424,6719.0
2024-10-22 12:15:00,196.63,196.72,196.61,196.64,13176.0,195.3325,195.4219,195.3126,195.3424,13176.0
2024-10-22 12:20:00,196.66,196.66,196.61,196.63,5657.0,195.3623,195.3623,195.3126,195.3325,5657.0
2024-10-22 12:25:00,196.63,196.64,196.53,196.57,13208.0,195.3325,195.3424,195.2332,195.2729,13208.0
2024-10-22 12:30:00,196.58,196.73,196.58,196.72,13763.0,195.2828,195.4319,195.2828,195.4219,13763.0
2024-10-22 12:35:00,196.72,196.77,196.66,196.76,8201.0,195.4219,195.4716,195.3623,195.4617,8201.0
2024-10-22 12:40:00,196.79,196.79,196.72,196.79,4813.0,195.4915,195.4915,195.4219,195.4915,4813.0
2024-10-22 12:45:00,196.79,196.9,196.79,196.88,2705.0,195.4915,195.6007,195.4915,195.5809,2705.0
2024-10-22 12:50:00,196.87,197.05,196.87,197.02,21027.0,195.5709,195.7497,195.5709,195.7199,21027.0
2024-10-22 12:55:00,197.03,197.08,196.98,196.98,5045.0,195.7299,195.7795,195.6802,195.6802,5045.0
2024-10-22 13:00:00,197.01,197.02,196.95,196.96,7173.0,195.71,195.7199,195.6504,195.6603,7173.0
2024-10-22 13:05:00,196.95,196.95,196.86,196.88,51724.0,195.6504,195.6504,195.561,195.5809,51724.0
2024-10-22 13:10:00,196.9,196.9,196.8,196.9,3699.0,195.6007,195.6007,195.5014,195.6007,3699.0
2024-10-22 13:15:00,196.9,196.97,196.89,196.92,4657.0,195.6007,195.6703,195.5908,195.6206,4657.0
2024-10-22 13:20:00,196.94,196.99,196.93,196.93,3625.0,195.6405,195.6901,195.6305,195.6305,3625.0
2024-10-22 13:25:00,196.9,196.96,196.9,196.95,4955.0,195.6007,195.6603,195.6007,195.6504,4955.0
2024-10-22 13:30:00,196.95,197.0,196.92,197.0,5389.0,195.6504,195.7001,195.6206,195.7001,5389.0
2024-10-22 13:35:00,197.03,197.3,197.02,197.3,84337.0,195.7299,195.9981,195.7199,195.9981,84337.0
2024-10-22 13:40:00,197.33,197.42,197.31,197.42,7991.0,196.0279,196.1173,196.008,196.1173,7991.0
2024-10-22 13:45:00,197.41,197.48,197.4,197.48,6476.0,196.1074,196.1769,196.0974,196.1769,6476.0
2024-10-22 13:50:00,197.48,197.6,197.48,197.6,15203.0,196.1769,196.2961,196.1769,196.2961,15203.0
2024-10-22 13:55:00,197.59,197.62,197.51,197.62,7565.0,196.2862,196.316,196.2067,196.316,7565.0
2024-10-22 14:00:00,197.62,197.86,197.61,197.86,13619.0,196.316,196.5544,196.306,196.5544,13619.0
2024-10-22 14:05:00,197.87,197.87,197.52,197.57,19460.0,196.5643,196.5643,196.2166,196.2663,19460.0
2024-10-22 14:10:00,197.56,197.58,197.46,197.47,8974.0,196.2564,196.2762,196.157,196.167,8974.0
2024-10-22 14:15:00,197.47,197.55,197.47,197.49,6878.0,196.167,196.2464,196.167,196.1868,6878.0
2024-10-22 14:20:00,197.51,197.59,197.49,197.57,6038.0,196.2067,196.2862,196.1868,196.2663,6038.0
2024-10-22 14:25:00,197.56,197.65,197.55,197.64,3744.0,196.2564,196.3458,196.2464,196.3359,3744.0
2024-10-22 14:30:00,197.64,197.65,197.58,197.58,4325.0,196.3359,196.3458,196.2762,196.2762,4325.0
2024-10-22 14:35:00,197.55,197.58,197.5,197.53,5201.0,196.2464,196.2762,196.1968,196.2266,5201.0
2024-10-22 14:40:00,197.52,197.52,197.35,197.39,6100.0,196.2166,196.2166,196.0478,196.0875,6100.0
2024-10-22 14:45:00,197.39,197.43,197.34,197.34,14907.0,196.0875,196.1272,196.0378,196.0378,14907.0
2024-10-22 14:50:00,197.33,197.33,197.2,197.21,13189.0,196.0279,196.0279,195.8988,195.9087,13189.0
2024-10-22 14:55:00,197.2,197.24,197.02,197.08,17091.0,195.8988,195.9385,195.7199,195.7795,17091.0
2024-10-22 15:00:00,197.07,197.21,197.04,197.21,8579.0,195.7696,195.9087,195.7398,195.9087,8579.0
2024-10-22 15:05:00,197.21,197.22,197.11,197.15,9200.0,195.9087,195.9186,195.8093,195.8491,9200.0
2024-10-22 15:10:00,197.17,197.29,197.13,197.25,25733.0,195.869,195.9882,195.8292,195.9484,25733.0
2024-10-22 15:15:00,197.24,197.35,197.24,197.34,9760.0,195.9385,196.0478,195.9385,196.0378,9760.0
2024-10-22 15:20:00,197.33,197.33,197.26,197.27,6380.0,196.0279,196.0279,195.9584,195.9683,6380.0
2024-10-22 15:25:00,197.26,197.33,197.23,197.27,10667.0,195.9584,196.0279,195.9286,195.9683,10667.0
2024-10-22 15:30:00,197.27,197.32,197.24,197.32,22291.0,195.9683,196.018,195.9385,196.018,22291.0
2024-10-22 15:35:00,197.32,197.38,197.23,197.24,15895.0,196.018,196.0776,195.9286,195.9385,15895.0
2024-10-22 15:40:00,197.24,197.36,197.22,197.34,33931.0,195.9385,196.0577,195.9186,196.0378,33931.0
2024-10-22 15:45:00,197.34,197.47,197.3,197.38,28548.0,196.0378,196.167,195.9981,196.0776,28548.0
2024-10-22 15:50:00,197.37,197.39,197.23,197.35,35503.0,196.0676,196.0875,195.9286,196.0478,35503.0
2024-10-22 15:55:00,197.37,197.39,197.1,197.17,138543.0,196.0676,196.0875,195.7994,195.869,138543.0
2024-10-23 09:30:00,195.58,195.88,195.42,195.87,23778.0,194.2894,194.5875,194.1305,194.5775,23778.0
2024-10-23 09:35:00,195.93,195.94,195.54,195.54,27443.0,194.6371,194.6471,194.2497,194.2497,27443.0
2024-10-23 09:40:00,195.56,195.59,195.47,195.52,16908.0,194.2696,194.2994,194.1802,194.2298,16908.0
2024-10-23 09:45:00,195.53,195.82,195.53,195.82,18300.0,194.2398,194.5279,194.2398,194.5279,18300.0
2024-10-23 09:50:00,195.82,195.94,195.76,195.9,21757.0,194.5279,194.6471,194.4683,194.6073,21757.0
2024-10-23 09:55:00,195.9,196.03,195.89,195.89,9059.0,194.6073,194.7365,194.5974,194.5974,9059.0
2024-10-23 10:00:00,195.89,195.89,195.58,195.58,13819.0,194.5974,194.5974,194.2894,194.2894,13819.0
2024-10-23 10:05:00,195.59,195.66,195.31,195.48,13593.0,194.2994,194.3689,194.0212,194.1901,13593.0
2024-10-23 10:10:00,195.46,195.48,195.33,195.37,6815.0,194.1702,194.1901,194.0411,194.0808,6815.0
2024-10-23 10:15:00,195.36,195.4,195.29,195.34,13400.0,194.0709,194.1106,194.0014,194.051,13400.0
2024-10-23 10:20:00,195.31,195.42,195.22,195.35,6930.0,194.0212,194.1305,193.9318,194.061,6930.0
2024-10-23 10:25:00,195.3,195.65,195.22,195.65,11864.0,194.0113,194.359,193.9318,194.359,11864.0
2024-10-23 10:30:00,195.58,195.66,195.44,195.56,12609.0,194.2894,194.3689,194.1504,194.2696,12609.0
2024-10-23 10:35:00,195.52,195.57,195.42,195.55,7944.0,194.2298,194.2795,194.1305,194.2596,7944.0
2024-10-23 10:40:00,195.57,195.65,195.5,195.6,24416.0,194.2795,194.359,194.21,194.3093,24416.0
2024-10-23 10:45:00,195.61,195.75,195.59,195.62,29532.0,194.3192,194.4583,194.2994,194.3292,29532.0
2024-10-23 10:50:00,195.64,195.65,195.33,195.34,11669.0,194.349,194.359,194.0411,194.051,11669.0
2024-10-23 10:55:00,195.4,195.49,195.4,195.47,4862.0,194.1106,194.2,194.1106,194.1802,4862.0
2024-10-23 11:00:00,195.43,195.55,195.4,195.55,7192.0,194.1404,194.2596,194.1106,194.2596,7192.0
2024-10-23 11:05:00,195.55,195.64,195.43,195.45,160964.0,194.2596,194.349,194.1404,194.1603,160964.0
2024-10-23 11:10:00,195.46,195.47,194.95,195.12,28581.0,194.1702,194.1802,193.6636,193.8325,28581.0
2024-10-23 11:15:00,195.11,195.14,195.02,195.06,10379.0,193.8225,193.8523,193.7331,193.7729,10379.0
2024-10-23 11:20:00,195.06,195.24,195.05,195.15,11224.0,193.7729,193.9517,193.7629,193.8623,11224.0
2024-10-23 11:25:00,195.14,195.14,194.85,194.86,12525.0,193.8523,193.8523,193.5643,193.5742,12525.0
2024-10-23 11:30:00,194.86,194.95,194.84,194.88,15722.0,193.5742,193.6636,193.5543,193.5941,15722.0
2024-10-23 11:35:00,194.88,195.1,194.87,195.09,26680.0,193.5941,193.8126,193.5841,193.8027,26680.0
2024-10-23 11:40:00,195.13,195.21,195.06,195.21,6869.0,193.8424,193.9219,193.7729,193.9219,6869.0
2024-10-23 11:45:00,195.22,195.23,195.14,195.16,4062.0,193.9318,193.9418,193.8523,193.8722,4062.0
2024-10-23 11:50:00,195.17,195.26,195.14,195.2,19933.0,193.8821,193.9716,193.8523,193.912,19933.0
2024-10-23 11:55:00,195.22,195.39,195.19,195.36,5927.0,193.9318,194.1007,193.902,194.0709,5927.0
2024-10-23 12:00:00,195.35,195.35,194.86,194.94,20342.0,194.061,194.061,193.5742,193.6537,20342.0
2024-10-23 12:05:00,194.98,194.98,194.67,194.73,12536.0,193.6934,193.6934,193.3854,193.4451,12536.0
2024-10-23 12:10:00,194.75,194.77,194.61,194.61,7773.0,193.4649,193.4848,193.3258,193.3258,7773.0
2024-10-23 12:15:00,194.59,194.77,194.58,194.7,9578.0,193.306,193.4848,193.296,193.4153,9578.0
2024-10-23 12:20:00,194.7,194.76,194.57,194.59,13084.0,193.4153,193.4749,193.2861,193.306,13084.0
2024-10-23 12:25:00,194.58,194.67,194.42,194.45,17176.0,193.296,193.3854,193.1371,193.1669,17176.0
2024-10-23 12:30:00,194.45,194.47,194.25,194.44,12638.0,193.1669,193.1868,192.9682,193.157,12638.0
2024-10-23 12:35:00,194.45,194.49,194.39,194.42,11246.0,193.1669,193.2066,193.1073,193.1371,11246.0
2024-10-23 12:40:00,194.42,194.57,194.41,194.53,11952.0,193.1371,193.2861,193.1272,193.2464,11952.0
2024-10-23 12:45:00,194.52,194.68,194.52,194.68,3745.0,193.2364,193.3954,193.2364,193.3954,3745.0
2024-10-23 12:50:00,194.7,194.7,194.35,194.39,7555.0,193.4153,193.4153,193.0676,193.1073,7555.0
2024-10-23 12:55:00,194.38,194.5,194.38,194.46,7721.0,193.0974,193.2166,193.0974,193.1768,7721.0
2024-10-23 13:00:00,194.44,194.44,194.17,194.21,12047.0,193.157,193.157,192.8887,192.9285,12047.0
2024-10-23 13:05:00,194.22,194.29,194.09,194.12,45796.0,192.9384,193.008,192.8093,192.8391,45796.0
2024-10-23 13:10:00,194.13,194.15,193.88,193.88,15138.0,192.849,192.8689,192.6007,192.6007,15138.0
2024-10-23 13:15:00,193.89,193.94,193.81,193.81,15647.0,192.6106,192.6603,192.5311,192.5311,15647.0
2024-10-23 13:20:00,193.79,193.89,193.79,193.81,9365.0,192.5113,192.6106,192.5113,192.5311,9365.0
2024-10-23 13:25:00,193.81,193.92,193.81,193.91,9506.0,192.5311,192.6404,192.5311,192.6305,9506.0
2024-10-23 13:30:00,193.92,193.94,193.77,193.81,14047.0,192.6404,192.6603,192.4914,192.5311,14047.0
2024-10-23 13:35:00,193.79,193.82,193.7,193.7,11557.0,192.5113,192.5411,192.4218,192.4218,11557.0
2024-10-23 13:40:00,193.69,193.8,193.68,193.73,8969.0,192.4119,192.5212,192.402,192.4517,8969.0
2024-10-23 13:45:00,193.69,193.79,193.66,193.75,11903.0,192.4119,192.5113,192.3821,192.4715,11903.0
2024-10-23 13:50:00,193.77,193.8,193.59,193.6,18691.0,192.4914,192.5212,192.3126,192.3225,18691.0
2024-10-23 13:55:00,193.58,193.67,193.56,193.65,7006.0,192.3026,192.392,192.2828,192.3722,7006.0
2024-10-23 14:00:00,193.59,193.59,193.28,193.28,17929.0,192.3126,192.3126,192.0046,192.0046,17929.0
2024-10-23 14:05:00,193.27,193.34,193.17,193.3,23704.0,191.9947,192.0642,191.8953,192.0245,23704.0
2024-10-23 14:10:00,193.29,193.29,193.15,193.16,25760.0,192.0146,192.0146,191.8755,191.8854,25760.0
2024-10-23 14:15:00,193.17,193.19,193.03,193.12,23337.0,191.8953,191.9152,191.7563,191.8457,23337.0
2024-10-23 14:20:00,193.13,193.45,193.13,193.37,25417.0,191.8556,192.1735,191.8556,192.094,25417.0
2024-10-23 14:25:00,193.36,193.53,193.36,193.46,10149.0,192.0841,192.253,192.0841,192.1834,10149.0
2024-10-23 14:30:00,193.45,193.74,193.45,193.72,9767.0,192.1735,192.4616,192.1735,192.4417,9767.0
2024-10-23 14:35:00,193.74,193.85,193.69,193.77,11143.0,192.4616,192.5709,192.4119,192.4914,11143.0
2024-10-23 14:40:00,193.76,193.91,193.74,193.86,14891.0,192.4815,192.6305,192.4616,192.5808,14891.0
2024-10-23 14:45:00,193.89,193.95,193.81,193.83,23760.0,192.6106,192.6702,192.5311,192.551,23760.0
2024-10-23 14:50:00,193.91,193.91,193.73,193.74,8738.0,192.6305,192.6305,192.4517,192.4616,8738.0
2024-10-23 14:55:00,193.77,193.94,193.73,193.94,14842.0,192.4914,192.6603,192.4517,192.6603,14842.0
2024-10-23 15:00:00,193.93,193.93,193.8,193.82,10085.0,192.6503,192.6503,192.5212,192.5411,10085.0
2024-10-23 15:05:00,193.79,193.83,193.72,193.78,18702.0,192.5113,192.551,192.4417,192.5013,18702.0
2024-10-23 15:10:00,193.79,193.88,193.72,193.81,24077.0,192.5113,192.6007,192.4417,192.5311,24077.0
2024-10-23 15:15:00,193.83,193.91,193.8,193.91,10684.0,192.551,192.6305,192.5212,192.6305,10684.0
2024-10-23 15:20:00,193.9,193.94,193.8,193.85,22273.0,192.6205,192.6603,192.5212,192.5709,22273.0
2024-10-23 15:25:00,193.83,193.96,193.77,193.9,23885.0,192.551,192.6801,192.4914,192.6205,23885.0
2024-10-23 15:30:00,193.9,193.92,193.78,193.92,18864.0,192.6205,192.6404,192.5013,192.6404,18864.0
2024-10-23 15:35:00,193.92,194.04,193.88,194.03,29595.0,192.6404,192.7596,192.6007,192.7497,29595.0
2024-10-23 15:40:00,194.03,194.17,193.99,194.17,18514.0,192.7497,192.8887,192.7099,192.8887,18514.0
2024-10-23 15:45:00,194.16,194.17,193.97,194.04,30939.0,192.8788,192.8887,192.6901,192.7596,30939.0
2024-10-23 15:50:00,194.05,194.21,194.01,194.08,118800.0,192.7695,192.9285,192.7298,192.7993,118800.0
2024-10-23 15:55:00,194.08,194.13,194.0,194.1,118588.0,192.7993,192.849,192.7199,192.8192,118588.0
2024-10-24 09:30:00,198.31,198.38,197.7,198.33,87525.0,197.0014,197.071,196.3955,197.0213,87525.0
2024-10-24 09:35:00,198.33,198.74,198.3,198.73,63316.0,197.0213,197.4286,196.9915,197.4187,63316.0
2024-10-24 09:40:00,198.75,198.89,198.55,198.61,29183.0,197.4385,197.5776,197.2398,197.2994,29183.0
2024-10-24 09:45:00,198.57,198.84,198.4,198.6,55542.0,197.2597,197.5279,197.0908,197.2895,55542.0
2024-10-24 09:50:00,198.62,198.65,198.38,198.58,46956.0,197.3094,197.3392,197.071,197.2696,46956.0
2024-10-24 09:55:00,198.62,198.73,198.54,198.63,47836.0,197.3094,197.4187,197.2299,197.3193,47836.0
2024-10-24 10:00:00,198.63,198.84,198.49,198.67,95505.0,197.3193,197.5279,197.1802,197.3591,95505.0
2024-10-24 10:05:00,198.69,198.69,198.52,198.6,37726.0,197.3789,197.3789,197.21,197.2895,37726.0
2024-10-24 10:10:00,198.58,198.94,198.58,198.86,35255.0,197.2696,197.6273,197.2696,197.5478,35255.0
2024-10-24 10:15:00,198.86,198.95,198.73,198.85,40258.0,197.5478,197.6372,197.4187,197.5379,40258.0
2024-10-24 10:20:00,198.83,199.19,198.82,199.15,29298.0,197.518,197.8756,197.5081,197.8359,29298.0
2024-10-24 10:25:00,199.15,199.25,198.92,199.04,31563.0,197.8359,197.9352,197.6074,197.7266,31563.0
2024-10-24 10:30:00,199.05,199.34,199.05,199.28,53905.0,197.7365,198.0246,197.7365,197.965,53905.0
2024-10-24 10:35:00,199.27,199.27,199.09,199.1,21936.0,197.9551,197.9551,197.7763,197.7862,21936.0
2024-10-24 10:40:00,199.13,199.18,199.03,199.15,60362.0,197.816,197.8657,197.7167,197.8359,60362.0
2024-10-24 10:45:00,199.15,199.15,198.81,198.95,30096.0,197.8359,197.8359,197.4981,197.6372,30096.0
2024-10-24 10:50:00,198.94,198.94,198.79,198.86,20312.0,197.6273,197.6273,197.4783,197.5478,20312.0
2024-10-24 10:55:00,198.89,199.01,198.84,198.98,11554.0,197.5776,197.6968,197.5279,197.667,11554.0
2024-10-24 11:00:00,199.05,199.1,198.95,198.97,24258.0,197.7365,197.7862,197.6372,197.6571,24258.0
2024-10-24 11:05:00,198.96,199.06,198.86,199.06,22194.0,197.6471,197.7465,197.5478,197.7465,22194.0
2024-10-24 11:10:00,199.08,199.31,199.06,199.28,15204.0,197.7663,197.9948,197.7465,197.965,15204.0
2024-10-24 11:15:00,199.25,199.44,199.24,199.42,41167.0,197.9352,198.124,197.9253,198.1041,41167.0
2024-10-24 11:20:00,199.43,199.49,199.24,199.33,23073.0,198.114,198.1736,197.9253,198.0147,23073.0
2024-10-24 11:25:00,199.35,199.46,199.3,199.38,9689.0,198.0346,198.1438,197.9849,198.0644,9689.0
2024-10-24 11:30:00,199.39,199.43,199.29,199.38,16814.0,198.0743,198.114,197.975,198.0644,16814.0
2024-10-24 11:35:00,199.38,199.39,199.22,199.22,11900.0,198.0644,198.0743,197.9054,197.9054,11900.0
2024-10-24 11:40:00,199.19,199.26,199.15,199.18,22721.0,197.8756,197.9452,197.8359,197.8657,22721.0
2024-10-24 11:45:00,199.21,199.28,198.87,198.91,21433.0,197.8955,197.965,197.5577,197.5975,21433.0
2024-10-24 11:50:00,198.88,199.12,198.85,199.12,30230.0,197.5677,197.8061,197.5379,197.8061,30230.0
2024-10-24 11:55:00,199.15,199.23,199.12,199.13,5207.0,197.8359,197.9154,197.8061,197.816,5207.0
2024-10-24 12:00:00,199.13,199.19,199.02,199.05,14041.0,197.816,197.8756,197.7067,197.7365,14041.0
2024-10-24 12:05:00,199.04,199.06,198.69,198.86,51301.0,197.7266,197.7465,197.3789,197.5478,51301.0
2024-10-24 12:10:00,198.89,198.89,198.58,198.67,13197.0,197.5776,197.5776,197.2696,197.3591,13197.0
2024-10-24 12:15:00,198.69,198.81,198.63,198.79,10756.0,197.3789,197.4981,197.3193,197.4783,10756.0
2024-10-24 12:20:00,198.82,199.08,198.77,199.08,5668.0,197.5081,197.7663,197.4584,197.7663,5668.0
2024-10-24 12:25:00,199.06,199.36,199.05,199.34,15240.0,197.7465,198.0445,197.7365,198.0246,15240.0
2024-10-24 12:30:00,199.33,199.58,199.33,199.52,20329.0,198.0147,198.263,198.0147,198.2034,20329.0
2024-10-24 12:35:00,199.57,199.57,199.41,199.54,19400.0,198.2531,198.2531,198.0942,198.2233,19400.0
2024-10-24 12:40:00,199.52,199.53,199.42,199.47,11418.0,198.2034,198.2134,198.1041,198.1538,11418.0
2024-10-24 12:45:00,199.49,199.76,199.49,199.76,12785.0,198.1736,198.4419,198.1736,198.4419,12785.0
2024-10-24 12:50:00,199.75,199.78,199.61,199.77,9642.0,198.4319,198.4617,198.2929,198.4518,9642.0
2024-10-24 12:55:00,199.75,199.85,199.72,199.77,16424.0,198.4319,198.5313,198.4021,198.4518,16424.0
2024-10-24 13:00:00,199.77,199.96,199.74,199.93,22883.0,198.4518,198.6405,198.422,198.6107,22883.0
2024-10-24 13:05:00,199.94,199.99,199.83,199.9,12366.0,198.6207,198.6703,198.5114,198.5809,12366.0
2024-10-24 13:10:00,199.92,200.08,199.91,199.97,16004.0,198.6008,198.7597,198.5909,198.6505,16004.0
2024-10-24 13:15:00,200.0,200.0,199.77,199.9,33138.0,198.6803,198.6803,198.4518,198.5809,33138.0
2024-10-24 13:20:00,199.89,199.9,199.7,199.7,8528.0,198.571,198.5809,198.3823,198.3823,8528.0
2024-10-24 13:25:00,199.68,199.84,199.65,199.84,7726.0,198.3624,198.5213,198.3326,198.5213,7726.0
2024-10-24 13:30:00,199.81,199.88,199.78,199.8,15917.0,198.4915,198.5611,198.4617,198.4816,15917.0
2024-10-24 13:35:00,199.79,199.98,199.79,199.98,10926.0,198.4717,198.6604,198.4717,198.6604,10926.0
2024-10-24 13:40:00,200.0,200.15,199.93,200.14,16525.0,198.6803,198.8293,198.6107,198.8194,16525.0
2024-10-24 13:45:00,200.15,200.16,199.84,199.91,12544.0,198.8293,198.8392,198.5213,198.5909,12544.0
2024-10-24 13:50:00,199.93,200.04,199.92,199.93,6271.0,198.6107,198.72,198.6008,198.6107,6271.0
2024-10-24 13:55:00,199.97,200.03,199.76,199.78,10931.0,198.6505,198.7101,198.4419,198.4617,10931.0
2024-10-24 14:00:00,199.79,199.85,199.64,199.8,9844.0,198.4717,198.5313,198.3227,198.4816,9844.0
2024-10-24 14:05:00,199.84,199.92,199.82,199.86,9754.0,198.5213,198.6008,198.5015,198.5412,9754.0
2024-10-24 14:10:00,199.87,200.03,199.84,200.02,13361.0,198.5511,198.7101,198.5213,198.7001,13361.0
2024-10-24 14:15:00,200.0,200.11,199.99,200.07,10238.0,198.6803,198.7896,198.6703,198.7498,10238.0
2024-10-24 14:20:00,200.06,200.06,199.93,199.94,15271.0,198.7399,198.7399,198.6107,198.6207,15271.0
2024-10-24 14:25:00,199.91,199.92,199.73,199.83,27193.0,198.5909,198.6008,198.4121,198.5114,27193.0
2024-10-24 14:30:00,199.83,199.84,199.73,199.74,18517.0,198.5114,198.5213,198.4121,198.422,18517.0
2024-10-24 14:35:00,199.75,199.78,199.64,199.65,10573.0,198.4319,198.4617,198.3227,198.3326,10573.0
2024-10-24 14:40:00,199.65,199.72,199.59,199.7,12953.0,198.3326,198.4021,198.273,198.3823,12953.0
2024-10-24 14:45:00,199.67,199.79,199.64,199.78,12484.0,198.3525,198.4717,198.3227,198.4617,12484.0
2024-10-24 14:50:00,199.78,199.94,199.77,199.94,17140.0,198.4617,198.6207,198.4518,198.6207,17140.0
2024-10-24 14:55:00,199.93,200.04,199.9,199.99,18919.0,198.6107,198.72,198.5809,198.6703,18919.0
2024-10-24 15:00:00,199.97,199.97,199.74,199.74,34393.0,198.6505,198.6505,198.422,198.422,34393.0
2024-10-24 15:05:00,199.75,199.93,199.75,199.87,13513.0,198.4319,198.6107,198.4319,198.5511,13513.0
2024-10-24 15:10:00,199.88,200.1,199.88,200.06,25027.0,198.5611,198.7796,198.5611,198.7399,25027.0
2024-10-24 15:15:00,200.05,200.14,200.03,200.14,12070.0,198.7299,198.8194,198.7101,198.8194,12070.0
2024-10-24 15:20:00,200.12,200.17,200.05,200.13,20801.0,198.7995,198.8492,198.7299,198.8094,20801.0
2024-10-24 15:25:00,200.14,200.19,200.12,200.15,22000.0,198.8194,198.869,198.7995,198.8293,22000.0
2024-10-24 15:30:00,200.14,200.43,200.11,200.4,52887.0,198.8194,199.1074,198.7896,199.0776,52887.0
2024-10-24 15:35:00,200.39,200.43,200.26,200.28,47386.0,199.0677,199.1074,198.9386,198.9584,47386.0
2024-10-24 15:40:00,200.27,200.31,200.2,200.3,72012.0,198.9485,198.9882,198.879,198.9783,72012.0
2024-10-24 15:45:00,200.31,200.45,200.26,200.3,69390.0,198.9882,199.1273,198.9386,198.9783,69390.0
2024-10-24 15:50:00,200.31,200.37,200.14,200.26,133706.0,198.9882,199.0478,198.8194,198.9386,133706.0
2024-10-24 15:55:00,200.26,200.26,200.05,200.15,183154.0,198.9386,198.9386,198.7299,198.8293,183154.0
2024-10-25 09:30:00,200.54,201.02,200.54,200.84,53715.0,199.2167,199.6935,199.2167,199.5147,53715.0
2024-10-25 09:35:00,200.86,201.4,200.81,201.4,41591.0,199.5346,200.071,199.4849,200.071,41591.0
2024-10-25 09:40:00,201.44,201.71,201.37,201.7,34695.0,200.1108,200.379,200.0412,200.3691,34695.0
2024-10-25 09:45:00,201.74,202.25,201.74,202.11,12735.0,200.4088,200.9154,200.4088,200.7764,12735.0
2024-10-25 09:50:00,202.12,202.14,201.93,202.08,53156.0,200.7863,200.8062,200.5975,200.7466,53156.0
2024-10-25 09:55:00,202.05,202.21,202.01,202.19,26660.0,200.7168,200.8757,200.677,200.8558,26660.0
2024-10-25 10:00:00,202.22,202.37,202.12,202.3,22386.0,200.8856,201.0346,200.7863,200.9651,22386.0
2024-10-25 10:05:00,202.3,202.52,202.25,202.45,14812.0,200.9651,201.1836,200.9154,201.1141,14812.0
2024-10-25 10:10:00,202.45,202.58,202.06,202.18,40970.0,201.1141,201.2433,200.7267,200.8459,40970.0
2024-10-25 10:15:00,202.19,202.19,201.85,202.05,31834.0,200.8558,200.8558,200.5181,200.7168,31834.0
2024-10-25 10:20:00,202.08,202.48,202.04,202.48,17530.0,200.7466,201.1439,200.7068,201.1439,17530.0
2024-10-25 10:25:00,202.5,202.5,202.24,202.4,47085.0,201.1638,201.1638,200.9055,201.0644,47085.0
2024-10-25 10:30:00,202.4,202.4,202.11,202.15,31933.0,201.0644,201.0644,200.7764,200.8161,31933.0
2024-10-25 10:35:00,202.13,202.13,201.81,201.87,18114.0,200.7962,200.7962,200.4783,200.5379,18114.0
2024-10-25 10:40:00,201.9,201.97,201.47,201.55,16172.0,200.5677,200.6373,200.1406,200.22,16172.0
2024-10-25 10:45:00,201.54,201.64,201.03,201.26,25575.0,200.2101,200.3095,199.7035,199.932,25575.0
2024-10-25 10:50:00,201.27,201.59,201.25,201.55,21214.0,199.9419,200.2598,199.922,200.22,21214.0
2024-10-25 10:55:00,201.54,201.61,201.43,201.56,8035.0,200.2101,200.2797,200.1008,200.23,8035.0
2024-10-25 11:00:00,201.54,201.76,201.54,201.59,15605.0,200.2101,200.4287,200.2101,200.2598,15605.0
2024-10-25 11:05:00,201.61,201.77,201.57,201.71,19260.0,200.2797,200.4386,200.2399,200.379,19260.0
2024-10-25 11:10:00,201.69,201.76,201.55,201.69,28420.0,200.3591,200.4287,200.22,200.3591,28420.0
2024-10-25 11:15:00,201.71,201.74,201.6,201.62,35214.0,200.379,200.4088,200.2697,200.2896,35214.0
2024-10-25 11:20:00,201.62,201.75,201.59,201.73,18332.0,200.2896,200.4187,200.2598,200.3989,18332.0
2024-10-25 11:25:00,201.74,201.8,201.46,201.51,25099.0,200.4088,200.4684,200.1306,200.1803,25099.0
2024-10-25 11:30:00,201.48,201.73,201.48,201.73,15019.0,200.1505,200.3989,200.1505,200.3989,15019.0
2024-10-25 11:35:00,201.69,201.72,201.34,201.36,13163.0,200.3591,200.3889,200.0114,200.0313,13163.0
2024-10-25 11:40:00,201.36,201.43,201.27,201.42,19562.0,200.0313,200.1008,199.9419,200.0909,19562.0
2024-10-25 11:45:00,201.46,201.58,201.34,201.53,20215.0,200.1306,200.2499,200.0114,200.2002,20215.0
2024-10-25 11:50:00,201.53,201.55,201.23,201.24,15055.0,200.2002,200.22,199.9022,199.9121,15055.0
2024-10-25 11:55:00,201.24,201.35,201.23,201.33,16142.0,199.9121,200.0214,199.9022,200.0015,16142.0
2024-10-25 12:00:00,201.31,201.46,201.22,201.39,12080.0,199.9816,200.1306,199.8922,200.0611,12080.0
2024-10-25 12:05:00,201.38,201.53,201.37,201.52,16618.0,200.0512,200.2002,200.0412,200.1902,16618.0
2024-10-25 12:10:00,201.51,201.59,201.5,201.55,53832.0,200.1803,200.2598,200.1704,200.22,53832.0
2024-10-25 12:15:00,201.54,201.68,201.51,201.62,12443.0,200.2101,200.3492,200.1803,200.2896,12443.0
2024-10-25 12:20:00,201.62,201.82,201.6,201.81,14144.0,200.2896,200.4883,200.2697,200.4783,14144.0
2024-10-25 12:25:00,201.79,201.88,201.73,201.84,88976.0,200.4585,200.5479,200.3989,200.5081,88976.0
2024-10-25 12:30:00,201.83,201.86,201.63,201.7,10292.0,200.4982,200.528,200.2995,200.3691,10292.0
2024-10-25 12:35:00,201.69,201.82,201.66,201.75,7912.0,200.3591,200.4883,200.3293,200.4187,7912.0
2024-10-25 12:40:00,201.74,201.98,201.68,201.95,6703.0,200.4088,200.6472,200.3492,200.6174,6703.0
2024-10-25 12:45:00,201.95,201.95,201.82,201.82,6800.0,200.6174,200.6174,200.4883,200.4883,6800.0
2024-10-25 12:50:00,201.82,201.9,201.8,201.81,12494.0,200.4883,200.5677,200.4684,200.4783,12494.0
2024-10-25 12:55:00,201.8,201.81,201.55,201.61,21693.0,200.4684,200.4783,200.22,200.2797,21693.0
2024-10-25 13:00:00,201.6,201.65,201.57,201.63,6926.0,200.2697,200.3194,200.2399,200.2995,6926.0
2024-10-25 13:05:00,201.64,201.67,201.57,201.64,4913.0,200.3095,200.3393,200.2399,200.3095,4913.0
2024-10-25 13:10:00,201.63,201.63,201.32,201.43,10913.0,200.2995,200.2995,199.9916,200.1008,10913.0
2024-10-25 13:15:00,201.37,201.37,201.22,201.23,11050.0,200.0412,200.0412,199.8922,199.9022,11050.0
2024-10-25 13:20:00,201.2,201.2,200.83,201.14,62912.0,199.8724,199.8724,199.5048,199.8128,62912.0
2024-10-25 13:25:00,201.13,201.16,201.06,201.07,8872.0,199.8028,199.8326,199.7333,199.7432,8872.0
2024-10-25 13:30:00,201.03,201.1,200.78,200.79,6063.0,199.7035,199.773,199.4551,199.4651,6063.0
2024-10-25 13:35:00,200.76,200.87,200.68,200.78,11688.0,199.4353,199.5445,199.3558,199.4551,11688.0
2024-10-25 13:40:00,200.79,200.8,200.36,200.37,19087.0,199.4651,199.475,199.0379,199.0478,19087.0
2024-10-25 13:45:00,200.37,200.94,200.33,200.93,14174.0,199.0478,199.6141,199.0081,199.6041,14174.0
2024-10-25 13:50:00,200.92,201.06,200.89,200.99,9641.0,199.5942,199.7333,199.5644,199.6637,9641.0
2024-10-25 13:55:00,200.97,200.97,200.61,200.65,8757.0,199.6439,199.6439,199.2863,199.326,8757.0
2024-10-25 14:00:00,200.66,200.75,200.23,200.57,25027.0,199.3359,199.4253,198.9088,199.2465,25027.0
2024-10-25 14:05:00,200.52,200.53,200.14,200.19,8990.0,199.1968,199.2068,198.8194,198.869,8990.0
2024-10-25 14:10:00,200.18,200.31,200.07,200.3,17580.0,198.8591,198.9882,198.7498,198.9783,17580.0
2024-10-25 14:15:00,200.3,200.51,200.24,200.5,25851.0,198.9783,199.1869,198.9187,199.177,25851.0
2024-10-25 14:20:00,200.51,200.62,200.42,200.49,14810.0,199.1869,199.2962,199.0975,199.167,14810.0
2024-10-25 14:25:00,200.43,200.89,200.42,200.81,14082.0,199.1074,199.5644,199.0975,199.4849,14082.0
2024-10-25 14:30:00,200.8,200.82,200.64,200.76,8027.0,199.475,199.4949,199.3161,199.4353,8027.0
2024-10-25 14:35:00,200.75,200.91,200.66,200.87,10584.0,199.4253,199.5843,199.3359,199.5445,10584.0
2024-10-25 14:40:00,200.87,200.88,200.74,200.82,8011.0,199.5445,199.5545,199.4154,199.4949,8011.0
2024-10-25 14:45:00,200.86,201.01,200.82,200.93,10839.0,199.5346,199.6836,199.4949,199.6041,10839.0
2024-10-25 14:50:00,200.92,200.92,200.7,200.81,3579.0,199.5942,199.5942,199.3757,199.4849,3579.0
2024-10-25 14:55:00,200.82,200.87,200.71,200.87,11380.0,199.4949,199.5445,199.3856,199.5445,11380.0
2024-10-25 15:00:00,200.81,200.93,200.74,200.83,7845.0,199.4849,199.6041,199.4154,199.5048,7845.0
2024-10-25 15:05:00,200.81,200.86,200.68,200.74,8718.0,199.4849,199.5346,199.3558,199.4154,8718.0
2024-10-25 15:10:00,200.73,200.8,200.41,200.49,11104.0,199.4055,199.475,199.0876,199.167,11104.0
2024-10-25 15:15:00,200.52,200.71,200.5,200.64,7765.0,199.1968,199.3856,199.177,199.3161,7765.0
2024-10-25 15:20:00,200.63,200.69,200.45,200.49,8301.0,199.3061,199.3657,199.1273,199.167,8301.0
2024-10-25 15:25:00,200.5,200.67,200.5,200.66,5482.0,199.177,199.3459,199.177,199.3359,5482.0
2024-10-25 15:30:00,200.65,200.74,200.56,200.7,30901.0,199.326,199.4154,199.2366,199.3757,30901.0
2024-10-25 15:35:00,200.69,200.73,200.62,200.69,8241.0,199.3657,199.4055,199.2962,199.3657,8241.0
2024-10-25 15:40:00,200.69,200.73,200.63,200.7,44325.0,199.3657,199.4055,199.3061,199.3757,44325.0
2024-10-25 15:45:00,200.7,200.84,200.68,200.81,14756.0,199.3757,199.5147,199.3558,199.4849,14756.0
2024-10-25 15:50:00,200.84,200.9,200.74,200.85,45683.0,199.5147,199.5743,199.4154,199.5247,45683.0
2024-10-25 15:55:00,200.85,200.91,200.65,200.83,128800.0,199.5247,199.5843,199.326,199.5048,128800.0
2024-10-28 09:30:00,202.39,202.85,202.23,202.41,63379.0,201.0545,201.5115,200.8956,201.0744,63379.0
2024-10-28 09:35:00,202.38,202.65,202.24,202.39,42123.0,201.0446,201.3128,200.9055,201.0545,42123.0
2024-10-28 09:40:00,202.36,202.57,202.18,202.47,17013.0,201.0247,201.2333,200.8459,201.134,17013.0
2024-10-28 09:45:00,202.48,202.65,202.4,202.55,16899.0,201.1439,201.3128,201.0644,201.2135,16899.0
2024-10-28 09:50:00,202.52,202.52,202.28,202.41,20921.0,201.1836,201.1836,200.9452,201.0744,20921.0
2024-10-28 09:55:00,202.41,202.48,202.23,202.26,23180.0,201.0744,201.1439,200.8956,200.9254,23180.0
2024-10-28 10:00:00,202.32,202.53,202.26,202.46,20029.0,200.985,201.1936,200.9254,201.124,20029.0
2024-10-28 10:05:00,202.44,202.61,202.26,202.57,70504.0,201.1042,201.2731,200.9254,201.2333,70504.0
2024-10-28 10:10:00,202.56,202.59,202.42,202.59,69980.0,201.2234,201.2532,201.0843,201.2532,69980.0
2024-10-28 10:15:00,202.58,202.6,202.33,202.5,28557.0,201.2433,201.2631,200.9949,201.1638,28557.0
2024-10-28 10:20:00,202.51,202.75,202.5,202.63,39078.0,201.1737,201.4121,201.1638,201.2929,39078.0
2024-10-28 10:25:00,202.64,203.03,202.63,202.94,22324.0,201.3029,201.6903,201.2929,201.6009,22324.0
2024-10-28 10:30:00,202.95,203.03,202.76,202.8,11927.0,201.6108,201.6903,201.4221,201.4618,11927.0
2024-10-28 10:35:00,202.82,202.94,202.74,202.89,9242.0,201.4817,201.6009,201.4022,201.5512,9242.0
2024-10-28 10:40:00,202.93,203.04,202.9,202.99,14735.0,201.5909,201.7002,201.5611,201.6505,14735.0
2024-10-28 10:45:00,202.99,203.08,202.88,202.92,9670.0,201.6505,201.74,201.5413,201.581,9670.0
2024-10-28 10:50:00,202.94,203.07,202.9,203.03,6334.0,201.6009,201.73,201.5611,201.6903,6334.0
2024-10-28 10:55:00,202.99,203.02,202.71,202.73,18649.0,201.6505,201.6803,201.3724,201.3923,18649.0
2024-10-28 11:00:00,202.73,202.74,202.56,202.69,31242.0,201.3923,201.4022,201.2234,201.3525,31242.0
2024-10-28 11:05:00,202.69,202.78,202.66,202.74,13819.0,201.3525,201.4419,201.3227,201.4022,13819.0
2024-10-28 11:10:00,202.77,202.85,202.77,202.82,6800.0,201.432,201.5115,201.432,201.4817,6800.0
2024-10-28 11:15:00,202.81,202.89,202.62,202.66,8373.0,201.4717,201.5512,201.283,201.3227,8373.0
2024-10-28 11:20:00,202.57,202.72,202.56,202.56,5528.0,201.2333,201.3823,201.2234,201.2234,5528.0
2024-10-28 11:25:00,202.6,202.62,202.55,202.57,8921.0,201.2631,201.283,201.2135,201.2333,8921.0
2024-10-28 11:30:00,202.58,202.65,202.37,202.43,19292.0,201.2433,201.3128,201.0346,201.0942,19292.0
2024-10-28 11:35:00,202.45,202.56,202.34,202.5,9377.0,201.1141,201.2234,201.0048,201.1638,9377.0
2024-10-28 11:40:00,202.38,202.41,202.26,202.31,7670.0,201.0446,201.0744,200.9254,200.975,7670.0
2024-10-28 11:45:00,202.32,202.46,202.3,202.37,15507.0,200.985,201.124,200.9651,201.0346,15507.0
2024-10-28 11:50:00,202.36,202.48,202.24,202.24,13129.0,201.0247,201.1439,200.9055,200.9055,13129.0
2024-10-28 11:55:00,202.23,202.26,202.1,202.1,15744.0,200.8956,200.9254,200.7664,200.7664,15744.0
2024-10-28 12:00:00,202.08,202.24,202.03,202.22,11896.0,200.7466,200.9055,200.6969,200.8856,11896.0
2024-10-28 12:05:00,202.16,202.21,202.08,202.16,5485.0,200.826,200.8757,200.7466,200.826,5485.0
2024-10-28 12:10:00,202.17,202.26,202.17,202.26,16384.0,200.836,200.9254,200.836,200.9254,16384.0
2024-10-28 12:15:00,202.25,202.35,202.23,202.34,13818.0,200.9154,201.0148,200.8956,201.0048,13818.0
2024-10-28 12:20:00,202.34,202.4,202.3,202.36,6901.0,201.0048,201.0644,200.9651,201.0247,6901.0
2024-10-28 12:25:00,202.35,202.37,202.26,202.26,5404.0,201.0148,201.0346,200.9254,200.9254,5404.0
2024-10-28 12:30:00,202.28,202.28,202.1,202.1,10698.0,200.9452,200.9452,200.7664,200.7664,10698.0
2024-10-28 12:35:00,202.09,202.15,201.86,201.87,6798.0,200.7565,200.8161,200.528,200.5379,6798.0
2024-10-28 12:40:00,201.86,202.09,201.86,202.07,4289.0,200.528,200.7565,200.528,200.7366,4289.0
2024-10-28 12:45:00,202.03,202.04,201.82,201.96,5813.0,200.6969,200.7068,200.4883,200.6273,5813.0
2024-10-28 12:50:00,202.0,202.03,201.95,201.98,6351.0,200.6671,200.6969,200.6174,200.6472,6351.0
2024-10-28 12:55:00,201.98,202.01,201.89,201.93,9434.0,200.6472,200.677,200.5578,200.5975,9434.0
2024-10-28 13:00:00,201.92,202.1,201.92,201.94,9923.0,200.5876,200.7664,200.5876,200.6075,9923.0
2024-10-28 13:05:00,201.95,202.12,201.94,202.09,6913.0,200.6174,200.7863,200.6075,200.7565,6913.0
2024-10-28 13:10:00,202.02,202.04,201.75,201.81,5835.0,200.6869,200.7068,200.4187,200.4783,5835.0
2024-10-28 13:15:00,201.79,202.09,201.79,202.09,9537.0,200.4585,200.7565,200.4585,200.7565,9537.0
2024-10-28 13:20:00,202.1,202.17,202.08,202.15,5010.0,200.7664,200.836,200.7466,200.8161,5010.0
2024-10-28 13:25:00,202.17,202.17,202.04,202.12,3051.0,200.836,200.836,200.7068,200.7863,3051.0
2024-10-28 13:30:00,202.12,202.29,202.12,202.25,3873.0,200.7863,200.9552,200.7863,200.9154,3873.0
2024-10-28 13:35:00,202.23,202.24,202.1,202.17,3656.0,200.8956,200.9055,200.7664,200.836,3656.0
2024-10-28 13:40:00,202.18,202.23,202.18,202.22,3968.0,200.8459,200.8956,200.8459,200.8856,3968.0
2024-10-28 13:45:00,202.22,202.25,202.16,202.22,3198.0,200.8856,200.9154,200.826,200.8856,3198.0
2024-10-28 13:50:00,202.22,202.31,202.19,202.28,2569.0,200.8856,200.975,200.8558,200.9452,2569.0
2024-10-28 13:55:00,202.22,202.29,202.22,202.23,6916.0,200.8856,200.9552,200.8856,200.8956,6916.0
2024-10-28 14:00:00,202.18,202.2,202.1,202.19,6733.0,200.8459,200.8658,200.7664,200.8558,6733.0
2024-10-28 14:05:00,202.13,202.21,202.12,202.18,2502.0,200.7962,200.8757,200.7863,200.8459,2502.0
2024-10-28 14:10:00,202.18,202.18,202.09,202.09,6777.0,200.8459,200.8459,200.7565,200.7565,6777.0
2024-10-28 14:15:00,202.06,202.1,201.94,201.95,6380.0,200.7267,200.7664,200.6075,200.6174,6380.0
2024-10-28 14:20:00,201.93,202.01,201.93,201.98,5042.0,200.5975,200.677,200.5975,200.6472,5042.0
2024-10-28 14:25:00,201.97,202.16,201.96,202.01,8591.0,200.6373,200.826,200.6273,200.677,8591.0
2024-10-28 14:30:00,202.02,202.07,201.96,201.97,11391.0,200.6869,200.7366,200.6273,200.6373,11391.0
2024-10-28 14:35:00,201.96,202.02,201.88,202.02,19564.0,200.6273,200.6869,200.5479,200.6869,19564.0
2024-10-28 14:40:00,202.02,202.04,201.82,201.82,7954.0,200.6869,200.7068,200.4883,200.4883,7954.0
2024-10-28 14:45:00,201.82,201.83,201.66,201.82,20965.0,200.4883,200.4982,200.3293,200.4883,20965.0
2024-10-28 14:50:00,201.83,202.04,201.82,201.99,26765.0,200.4982,200.7068,200.4883,200.6571,26765.0
2024-10-28 14:55:00,202.0,202.0,201.78,201.78,20262.0,200.6671,200.6671,200.4485,200.4485,20262.0
2024-10-28 15:00:00,201.77,201.91,201.64,201.76,20123.0,200.4386,200.5777,200.3095,200.4287,20123.0
2024-10-28 15:05:00,201.75,201.75,201.56,201.58,12208.0,200.4187,200.4187,200.23,200.2499,12208.0
2024-10-28 15:10:00,201.58,201.63,201.53,201.56,27333.0,200.2499,200.2995,200.2002,200.23,27333.0
2024-10-28 15:15:00,201.55,201.59,201.51,201.54,8300.0,200.22,200.2598,200.1803,200.2101,8300.0
2024-10-28 15:20:00,201.54,201.67,201.52,201.67,21212.0,200.2101,200.3393,200.1902,200.3393,21212.0
2024-10-28 15:25:00,201.66,201.79,201.63,201.74,8753.0,200.3293,200.4585,200.2995,200.4088,8753.0
2024-10-28 15:30:00,201.75,201.87,201.69,201.87,9778.0,200.4187,200.5379,200.3591,200.5379,9778.0
2024-10-28 15:35:00,201.86,201.86,201.67,201.72,8364.0,200.528,200.528,200.3393,200.3889,8364.0
2024-10-28 15:40:00,201.75,201.76,201.54,201.54,19006.0,200.4187,200.4287,200.2101,200.2101,19006.0
2024-10-28 15:45:00,201.54,201.6,201.53,201.57,21011.0,200.2101,200.2697,200.2002,200.2399,21011.0
2024-10-28 15:50:00,201.58,201.58,201.38,201.48,83363.0,200.2499,200.2499,200.0512,200.1505,83363.0
2024-10-28 15:55:00,201.48,201.48,201.19,201.26,143391.0,200.1505,200.1505,199.8624,199.932,143391.0
2024-10-29 09:30:00,199.61,199.69,199.19,199.28,66935.0,198.2929,198.3723,197.8756,197.965,66935.0
2024-10-29 09:35:00,199.28,199.61,199.14,199.38,33829.0,197.965,198.2929,197.826,198.0644,33829.0
2024-10-29 09:40:00,199.35,199.37,198.99,199.06,25685.0,198.0346,198.0544,197.6769,197.7465,25685.0
2024-10-29 09:45:00,199.06,199.35,199.03,199.1,20582.0,197.7465,198.0346,197.7167,197.7862,20582.0
2024-10-29 09:50:00,199.15,199.31,199.05,199.13,29560.0,197.8359,197.9948,197.7365,197.816,29560.0
2024-10-29 09:55:00,199.16,199.27,198.98,199.22,17259.0,197.8458,197.9551,197.667,197.9054,17259.0
2024-10-29 10:00:00,199.24,199.6,199.11,199.6,45760.0,197.9253,198.2829,197.7962,198.2829,45760.0
2024-10-29 10:05:00,199.53,199.67,199.41,199.63,8240.0,198.2134,198.3525,198.0942,198.3127,8240.0
2024-10-29 10:10:00,199.62,199.83,199.57,199.77,31237.0,198.3028,198.5114,198.2531,198.4518,31237.0
2024-10-29 10:15:00,199.79,199.93,199.76,199.85,11620.0,198.4717,198.6107,198.4419,198.5313,11620.0
2024-10-29 10:20:00,199.84,200.22,199.8,200.22,18098.0,198.5213,198.8988,198.4816,198.8988,18098.0
2024-10-29 10:25:00,200.26,200.36,199.64,199.76,22564.0,198.9386,199.0379,198.3227,198.4419,22564.0
2024-10-29 10:30:00,199.79,200.07,199.76,200.06,20120.0,198.4717,198.7498,198.4419,198.7399,20120.0
2024-10-29 10:35:00,200.07,200.27,200.05,200.19,25104.0,198.7498,198.9485,198.7299,198.869,25104.0
2024-10-29 10:40:00,200.17,200.33,200.07,200.3,19497.0,198.8492,199.0081,198.7498,198.9783,19497.0
2024-10-29 10:45:00,200.31,200.31,199.93,200.07,17503.0,198.9882,198.9882,198.6107,198.7498,17503.0
2024-10-29 10:50:00,200.08,200.11,199.93,199.96,18431.0,198.7597,198.7896,198.6107,198.6405,18431.0
2024-10-29 10:55:00,199.97,199.97,199.79,199.82,10289.0,198.6505,198.6505,198.4717,198.5015,10289.0
2024-10-29 11:00:00,199.85,199.98,199.7,199.96,16013.0,198.5313,198.6604,198.3823,198.6405,16013.0
2024-10-29 11:05:00,199.96,200.0,199.73,199.79,22161.0,198.6405,198.6803,198.4121,198.4717,22161.0
2024-10-29 11:10:00,199.76,200.06,199.67,200.0,14597.0,198.4419,198.7399,198.3525,198.6803,14597.0
2024-10-29 11:15:00,199.98,200.12,199.98,200.06,10969.0,198.6604,198.7995,198.6604,198.7399,10969.0
2024-10-29 11:20:00,200.08,200.2,199.95,200.07,17342.0,198.7597,198.879,198.6306,198.7498,17342.0
2024-10-29 11:25:00,200.05,200.15,199.98,200.1,9201.0,198.7299,198.8293,198.6604,198.7796,9201.0
2024-10-29 11:30:00,200.11,200.24,200.06,200.22,11177.0,198.7896,198.9187,198.7399,198.8988,11177.0
2024-10-29 11:35:00,200.18,200.24,200.07,200.19,13345.0,198.8591,198.9187,198.7498,198.869,13345.0
2024-10-29 11:40:00,200.22,200.24,200.15,200.23,11784.0,198.8988,198.9187,198.8293,198.9088,11784.0
2024-10-29 11:45:00,200.27,200.3,200.11,200.12,12232.0,198.9485,198.9783,198.7896,198.7995,12232.0
2024-10-29 11:50:00,200.13,200.14,199.94,200.0,6926.0,198.8094,198.8194,198.6207,198.6803,6926.0
2024-10-29 11:55:00,200.03,200.15,200.02,200.1,4478.0,198.7101,198.8293,198.7001,198.7796,4478.0
2024-10-29 12:00:00,200.19,200.29,200.11,200.14,8059.0,198.869,198.9684,198.7896,198.8194,8059.0
2024-10-29 12:05:00,200.08,200.19,200.08,200.15,5521.0,198.7597,198.869,198.7597,198.8293,5521.0
2024-10-29 12:10:00,200.17,200.22,200.12,200.2,8824.0,198.8492,198.8988,198.7995,198.879,8824.0
2024-10-29 12:15:00,200.19,200.32,200.16,200.17,29362.0,198.869,198.9982,198.8392,198.8492,29362.0
2024-10-29 12:20:00,200.17,200.24,200.05,200.13,14398.0,198.8492,198.9187,198.7299,198.8094,14398.0
2024-10-29 12:25:00,200.12,200.14,199.98,199.98,9339.0,198.7995,198.8194,198.6604,198.6604,9339.0
2024-10-29 12:30:00,200.01,200.01,199.72,199.79,7767.0,198.6902,198.6902,198.4021,198.4717,7767.0
2024-10-29 12:35:00,199.77,199.91,199.66,199.83,20549.0,198.4518,198.5909,198.3425,198.5114,20549.0
2024-10-29 12:40:00,199.84,199.89,199.79,199.82,11766.0,198.5213,198.571,198.4717,198.5015,11766.0
2024-10-29 12:45:00,199.81,199.98,199.75,199.96,9546.0,198.4915,198.6604,198.4319,198.6405,9546.0
2024-10-29 12:50:00,199.91,200.15,199.9,200.1,11344.0,198.5909,198.8293,198.5809,198.7796,11344.0
2024-10-29 12:55:00,200.11,200.12,199.98,200.02,11311.0,198.7896,198.7995,198.6604,198.7001,11311.0
2024-10-29 13:00:00,200.06,200.38,200.05,200.29,14220.0,198.7399,199.0578,198.7299,198.9684,14220.0
2024-10-29 13:05:00,200.27,200.37,200.23,200.3,8770.0,198.9485,199.0478,198.9088,198.9783,8770.0
2024-10-29 13:10:00,200.28,200.42,200.24,200.42,6216.0,198.9584,199.0975,198.9187,199.0975,6216.0
2024-10-29 13:15:00,200.4,200.45,200.37,200.41,11060.0,199.0776,199.1273,199.0478,199.0876,11060.0
2024-10-29 13:20:00,200.43,200.43,200.21,200.38,9477.0,199.1074,199.1074,198.8889,199.0578,9477.0
2024-10-29 13:25:00,200.39,200.41,200.15,200.28,13205.0,199.0677,199.0876,198.8293,198.9584,13205.0
2024-10-29 13:30:00,200.28,200.32,200.15,200.31,8390.0,198.9584,198.9982,198.8293,198.9882,8390.0
2024-10-29 13:35:00,200.3,200.38,200.3,200.35,8944.0,198.9783,199.0578,198.9783,199.028,8944.0
2024-10-29 13:40:00,200.36,200.36,200.23,200.29,16421.0,199.0379,199.0379,198.9088,198.9684,16421.0
2024-10-29 13:45:00,200.23,200.41,200.2,200.39,6157.0,198.9088,199.0876,198.879,199.0677,6157.0
2024-10-29 13:50:00,200.39,200.47,200.36,200.41,6363.0,199.0677,199.1472,199.0379,199.0876,6363.0
2024-10-29 13:55:00,200.43,200.45,200.32,200.34,14378.0,199.1074,199.1273,198.9982,199.018,14378.0
2024-10-29 14:00:00,200.34,200.4,200.32,200.32,3086.0,199.018,199.0776,198.9982,198.9982,3086.0
2024-10-29 14:05:00,200.3,200.39,200.27,200.36,10329.0,198.9783,199.0677,198.9485,199.0379,10329.0
2024-10-29 14:10:00,200.36,200.36,200.19,200.2,14713.0,199.0379,199.0379,198.869,198.879,14713.0
2024-10-29 14:15:00,200.2,200.3,200.14,200.3,11923.0,198.879,198.9783,198.8194,198.9783,11923.0
2024-10-29 14:20:00,200.31,200.37,200.22,200.3,16712.0,198.9882,199.0478,198.8988,198.9783,16712.0
2024-10-29 14:25:00,200.29,200.36,200.25,200.35,14214.0,198.9684,199.0379,198.9286,199.028,14214.0
2024-10-29 14:30:00,200.36,200.42,200.33,200.38,6678.0,199.0379,199.0975,199.0081,199.0578,6678.0
2024-10-29 14:35:00,200.36,200.53,200.35,200.5,8367.0,199.0379,199.2068,199.028,199.177,8367.0
2024-10-29 14:40:00,200.49,200.6,200.47,200.51,13330.0,199.167,199.2763,199.1472,199.1869,13330.0
2024-10-29 14:45:00,200.5,200.55,200.48,200.5,9101.0,199.177,199.2266,199.1571,199.177,9101.0
2024-10-29 14:50:00,200.5,200.51,200.41,200.5,8803.0,199.177,199.1869,199.0876,199.177,8803.0
2024-10-29 14:55:00,200.49,200.52,200.45,200.5,12237.0,199.167,199.1968,199.1273,199.177,12237.0
2024-10-29 15:00:00,200.5,200.56,200.49,200.52,9053.0,199.177,199.2366,199.167,199.1968,9053.0
2024-10-29 15:05:00,200.52,200.57,200.48,200.56,26463.0,199.1968,199.2465,199.1571,199.2366,26463.0
2024-10-29 15:10:00,200.55,200.56,200.49,200.49,15706.0,199.2266,199.2366,199.167,199.167,15706.0
2024-10-29 15:15:00,200.49,200.49,200.36,200.42,16266.0,199.167,199.167,199.0379,199.0975,16266.0
2024-10-29 15:20:00,200.44,200.55,200.4,200.53,18990.0,199.1174,199.2266,199.0776,199.2068,18990.0
2024-10-29 15:25:00,200.52,200.65,200.46,200.65,28574.0,199.1968,199.326,199.1372,199.326,28574.0
2024-10-29 15:30:00,200.64,200.65,200.54,200.62,18403.0,199.3161,199.326,199.2167,199.2962,18403.0
2024-10-29 15:35:00,200.61,200.64,200.42,200.47,25055.0,199.2863,199.3161,199.0975,199.1472,25055.0
2024-10-29 15:40:00,200.48,200.48,200.34,200.4,18393.0,199.1571,199.1571,199.018,199.0776,18393.0
2024-10-29 15:45:00,200.38,200.47,200.38,200.46,34026.0,199.0578,199.1472,199.0578,199.1372,34026.0
2024-10-29 15:50:00,200.45,200.5,200.26,200.32,93969.0,199.1273,199.177,198.9386,198.9982,93969.0
2024-10-29 15:55:00,200.31,200.35,200.19,200.25,206786.0,198.9882,199.028,198.869,198.9286,206786.0
2024-10-30 09:30:00,200.71,201.0,200.56,200.66,38586.0,199.3856,199.6737,199.2366,199.3359,38586.0
2024-10-30 09:35:00,200.64,200.96,200.56,200.77,32283.0,199.3161,199.6339,199.2366,199.4452,32283.0
2024-10-30 09:40:00,200.69,200.7,200.01,200.23,19917.0,199.3657,199.3757,198.6902,198.9088,19917.0
2024-10-30 09:45:00,200.27,200.51,200.21,200.41,26766.0,198.9485,199.1869,198.8889,199.0876,26766.0
2024-10-30 09:50:00,200.42,200.68,200.41,200.66,102531.0,199.0975,199.3558,199.0876,199.3359,102531.0
2024-10-30 09:55:00,200.69,200.86,200.68,200.75,36143.0,199.3657,199.5346,199.3558,199.4253,36143.0
2024-10-30 10:00:00,200.77,200.9,200.73,200.88,44008.0,199.4452,199.5743,199.4055,199.5545,44008.0
2024-10-30 10:05:00,200.84,201.0,200.69,200.96,14577.0,199.5147,199.6737,199.3657,199.6339,14577.0
2024-10-30 10:10:00,200.93,200.95,200.76,200.91,11609.0,199.6041,199.624,199.4353,199.5843,11609.0
2024-10-30 10:15:00,200.92,201.17,200.92,201.17,9404.0,199.5942,199.8426,199.5942,199.8426,9404.0
2024-10-30 10:20:00,201.12,201.27,201.0,201.17,12475.0,199.7929,199.9419,199.6737,199.8426,12475.0
2024-10-30 10:25:00,201.18,201.34,201.13,201.33,12109.0,199.8525,200.0114,199.8028,200.0015,12109.0
2024-10-30 10:30:00,201.32,201.41,201.23,201.34,13498.0,199.9916,200.081,199.9022,200.0114,13498.0
2024-10-30 10:35:00,201.34,201.44,201.25,201.44,7502.0,200.0114,200.1108,199.922,200.1108,7502.0
2024-10-30 10:40:00,201.42,201.44,201.18,201.18,11845.0,200.0909,200.1108,199.8525,199.8525,11845.0
2024-10-30 10:45:00,201.18,201.24,201.1,201.21,21062.0,199.8525,199.9121,199.773,199.8823,21062.0
2024-10-30 10:50:00,201.2,201.23,200.94,201.02,24022.0,199.8724,199.9022,199.6141,199.6935,24022.0
2024-10-30 10:55:00,201.02,201.34,201.02,201.21,21880.0,199.6935,200.0114,199.6935,199.8823,21880.0
2024-10-30 11:00:00,201.23,201.23,200.92,200.99,28475.0,199.9022,199.9022,199.5942,199.6637,28475.0
2024-10-30 11:05:00,200.99,201.17,200.93,201.13,19304.0,199.6637,199.8426,199.6041,199.8028,19304.0
2024-10-30 11:10:00,201.12,201.12,200.93,200.93,25306.0,199.7929,199.7929,199.6041,199.6041,25306.0
2024-10-30 11:15:00,200.96,201.21,200.88,201.2,32158.0,199.6339,199.8823,199.5545,199.8724,32158.0
2024-10-30 11:20:00,201.21,201.25,201.09,201.22,19336.0,199.8823,199.922,199.7631,199.8922,19336.0
2024-10-30 11:25:00,201.22,201.28,201.18,201.21,7125.0,199.8922,199.9518,199.8525,199.8823,7125.0
2024-10-30 11:30:00,201.23,201.34,201.06,201.06,4473.0,199.9022,200.0114,199.7333,199.7333,4473.0
2024-10-30 11:35:00,201.01,201.17,200.98,201.16,3942.0,199.6836,199.8426,199.6538,199.8326,3942.0
2024-10-30 11:40:00,201.18,201.36,201.17,201.36,3032.0,199.8525,200.0313,199.8426,200.0313,3032.0
2024-10-30 11:45:00,201.32,201.37,201.25,201.37,1953.0,199.9916,200.0412,199.922,200.0412,1953.0
2024-10-30 11:50:00,201.36,201.61,201.36,201.58,5622.0,200.0313,200.2797,200.0313,200.2499,5622.0
2024-10-30 11:55:00,201.55,201.55,201.46,201.47,5378.0,200.22,200.22,200.1306,200.1406,5378.0
2024-10-30 12:00:00,201.45,201.5,201.42,201.45,4054.0,200.1207,200.1704,200.0909,200.1207,4054.0
2024-10-30 12:05:00,201.46,201.5,201.34,201.36,6548.0,200.1306,200.1704,200.0114,200.0313,6548.0
2024-10-30 12:10:00,201.35,201.4,201.28,201.29,8775.0,200.0214,200.071,199.9518,199.9618,8775.0
2024-10-30 12:15:00,201.34,201.34,201.21,201.24,3961.0,200.0114,200.0114,199.8823,199.9121,3961.0
2024-10-30 12:20:00,201.23,201.32,201.23,201.31,2600.0,199.9022,199.9916,199.9022,199.9816,2600.0
2024-10-30 12:25:00,201.3,201.38,201.24,201.34,15254.0,199.9717,200.0512,199.9121,200.0114,15254.0
2024-10-30 12:30:00,201.35,201.37,201.25,201.37,76159.0,200.0214,200.0412,199.922,200.0412,76159.0
2024-10-30 12:35:00,201.37,201.41,201.26,201.4,11851.0,200.0412,200.081,199.932,200.071,11851.0
2024-10-30 12:40:00,201.36,201.37,201.24,201.25,2050.0,200.0313,200.0412,199.9121,199.922,2050.0
2024-10-30 12:45:00,201.29,201.29,201.2,201.22,2725.0,199.9618,199.9618,199.8724,199.8922,2725.0
2024-10-30 12:50:00,201.21,201.23,201.14,201.15,3286.0,199.8823,199.9022,199.8128,199.8227,3286.0
2024-10-30 12:55:00,201.11,201.17,201.07,201.09,4863.0,199.783,199.8426,199.7432,199.7631,4863.0
2024-10-30 13:00:00,201.05,201.2,201.04,201.2,5420.0,199.7233,199.8724,199.7134,199.8724,5420.0
2024-10-30 13:05:00,201.23,201.26,201.18,201.22,4237.0,199.9022,199.932,199.8525,199.8922,4237.0
2024-10-30 13:10:00,201.2,201.28,201.18,201.24,5621.0,199.8724,199.9518,199.8525,199.9121,5621.0
2024-10-30 13:15:00,201.24,201.35,201.24,201.33,2762.0,199.9121,200.0214,199.9121,200.0015,2762.0
2024-10-30 13:20:00,201.36,201.38,201.31,201.33,4175.0,200.0313,200.0512,199.9816,200.0015,4175.0
2024-10-30 13:25:00,201.4,201.4,201.1,201.17,10244.0,200.071,200.071,199.773,199.8426,10244.0
2024-10-30 13:30:00,201.1,201.17,200.93,200.93,10065.0,199.773,199.8426,199.6041,199.6041,10065.0
2024-10-30 13:35:00,200.94,201.0,200.82,200.82,8213.0,199.6141,199.6737,199.4949,199.4949,8213.0
2024-10-30 13:40:00,200.76,200.88,200.66,200.85,9145.0,199.4353,199.5545,199.3359,199.5247,9145.0
2024-10-30 13:45:00,200.84,200.99,200.8,200.97,11103.0,199.5147,199.6637,199.475,199.6439,11103.0
2024-10-30 13:50:00,201.0,201.07,200.83,200.89,12645.0,199.6737,199.7432,199.5048,199.5644,12645.0
2024-10-30 13:55:00,200.88,200.91,200.75,200.76,10230.0,199.5545,199.5843,199.4253,199.4353,10230.0
2024-10-30 14:00:00,200.76,200.96,200.76,200.96,85453.0,199.4353,199.6339,199.4353,199.6339,85453.0
2024-10-30 14:05:00,200.96,201.23,200.93,201.16,21559.0,199.6339,199.9022,199.6041,199.8326,21559.0
2024-10-30 14:10:00,201.16,201.2,201.1,201.1,5509.0,199.8326,199.8724,199.773,199.773,5509.0
2024-10-30 14:15:00,201.06,201.1,200.97,200.99,10539.0,199.7333,199.773,199.6439,199.6637,10539.0
2024-10-30 14:20:00,200.99,201.13,200.99,201.07,20206.0,199.6637,199.8028,199.6637,199.7432,20206.0
2024-10-30 14:25:00,201.03,201.03,200.91,200.92,4538.0,199.7035,199.7035,199.5843,199.5942,4538.0
2024-10-30 14:30:00,200.89,200.98,200.86,200.93,5613.0,199.5644,199.6538,199.5346,199.6041,5613.0
2024-10-30 14:35:00,200.93,201.05,200.93,200.97,4969.0,199.6041,199.7233,199.6041,199.6439,4969.0
2024-10-30 14:40:00,200.97,201.03,200.96,201.02,4991.0,199.6439,199.7035,199.6339,199.6935,4991.0
2024-10-30 14:45:00,201.03,201.06,200.96,200.98,4366.0,199.7035,199.7333,199.6339,199.6538,4366.0
2024-10-30 14:50:00,200.97,201.02,200.94,200.98,6177.0,199.6439,199.6935,199.6141,199.6538,6177.0
2024-10-30 14:55:00,200.98,201.01,200.9,200.91,8387.0,199.6538,199.6836,199.5743,199.5843,8387.0
2024-10-30 15:00:00,200.88,200.88,200.53,200.57,8137.0,199.5545,199.5545,199.2068,199.2465,8137.0
2024-10-30 15:05:00,200.6,200.75,200.46,200.69,22496.0,199.2763,199.4253,199.1372,199.3657,22496.0
2024-10-30 15:10:00,200.69,200.71,200.59,200.69,10999.0,199.3657,199.3856,199.2664,199.3657,10999.0
2024-10-30 15:15:00,200.68,200.68,200.45,200.53,16791.0,199.3558,199.3558,199.1273,199.2068,16791.0
2024-10-30 15:20:00,200.54,200.59,200.41,200.45,22817.0,199.2167,199.2664,199.0876,199.1273,22817.0
2024-10-30 15:25:00,200.44,200.51,200.36,200.43,27139.0,199.1174,199.1869,199.0379,199.1074,27139.0
2024-10-30 15:30:00,200.41,200.46,200.31,200.33,28010.0,199.0876,199.1372,198.9882,199.0081,28010.0
2024-10-30 15:35:00,200.33,200.33,200.13,200.31,34874.0,199.0081,199.0081,198.8094,198.9882,34874.0
2024-10-30 15:40:00,200.33,200.45,200.28,200.28,31712.0,199.0081,199.1273,198.9584,198.9584,31712.0
2024-10-30 15:45:00,200.28,200.34,200.18,200.24,42214.0,198.9584,199.018,198.8591,198.9187,42214.0
2024-10-30 15:50:00,200.23,200.29,200.05,200.07,136266.0,198.9088,198.9684,198.7299,198.7498,136266.0
2024-10-30 15:55:00,200.09,200.09,199.79,199.95,337561.0,198.7697,198.7697,198.4717,198.6306,337561.0
2024-10-31 09:30:00,199.5,199.86,199.3,199.65,82526.0,198.1836,198.5412,197.9849,198.3326,82526.0
2024-10-31 09:35:00,199.59,199.83,199.44,199.74,83780.0,198.273,198.5114,198.124,198.422,83780.0
2024-10-31 09:40:00,199.73,199.95,199.69,199.8,24316.0,198.4121,198.6306,198.3723,198.4816,24316.0
2024-10-31 09:45:00,199.76,199.76,198.76,198.8,35982.0,198.4419,198.4419,197.4485,197.4882,35982.0
2024-10-31 09:50:00,198.74,198.89,198.38,198.62,46264.0,197.4286,197.5776,197.071,197.3094,46264.0
2024-10-31 09:55:00,198.62,198.92,198.57,198.72,43163.0,197.3094,197.6074,197.2597,197.4087,43163.0
2024-10-31 10:00:00,198.7,198.73,198.33,198.5,24241.0,197.3889,197.4187,197.0213,197.1902,24241.0
2024-10-31 10:05:00,198.46,198.48,198.3,198.42,41959.0,197.1504,197.1703,196.9915,197.1107,41959.0
2024-10-31 10:10:00,198.42,198.47,198.02,198.2,53442.0,197.1107,197.1604,196.7133,196.8922,53442.0
2024-10-31 10:15:00,198.22,198.79,198.22,198.58,25106.0,196.912,197.4783,196.912,197.2696,25106.0
2024-10-31 10:20:00,198.57,198.59,198.38,198.48,48322.0,197.2597,197.2796,197.071,197.1703,48322.0
2024-10-31 10:25:00,198.45,198.51,197.92,197.98,35962.0,197.1405,197.2001,196.614,196.6736,35962.0
2024-10-31 10:30:00,197.93,198.32,197.85,198.14,24678.0,196.6239,197.0114,196.5445,196.8326,24678.0
2024-10-31 10:35:00,198.1,198.21,197.98,197.98,16847.0,196.7928,196.9021,196.6736,196.6736,16847.0
2024-10-31 10:40:00,198.0,198.13,197.93,197.98,49449.0,196.6935,196.8226,196.6239,196.6736,49449.0
2024-10-31 10:45:00,198.02,198.06,197.67,197.74,20680.0,196.7133,196.7531,196.3657,196.4352,20680.0
2024-10-31 10:50:00,197.74,197.76,197.56,197.67,20259.0,196.4352,196.4551,196.2564,196.3657,20259.0
2024-10-31 10:55:00,197.67,197.67,197.47,197.48,8096.0,196.3657,196.3657,196.167,196.1769,8096.0
2024-10-31 11:00:00,197.44,197.47,197.08,197.12,39234.0,196.1372,196.167,195.7795,195.8193,39234.0
2024-10-31 11:05:00,197.1,197.53,197.08,197.42,52150.0,195.7994,196.2266,195.7795,196.1173,52150.0
2024-10-31 11:10:00,197.4,197.45,197.07,197.08,96298.0,196.0974,196.1471,195.7696,195.7795,96298.0
2024-10-31 11:15:00,197.13,197.46,197.09,197.36,35668.0,195.8292,196.157,195.7895,196.0577,35668.0
2024-10-31 11:20:00,197.31,197.75,197.3,197.59,27553.0,196.008,196.4451,195.9981,196.2862,27553.0
2024-10-31 11:25:00,197.56,197.56,197.41,197.47,14443.0,196.2564,196.2564,196.1074,196.167,14443.0
2024-10-31 11:30:00,197.48,197.53,197.29,197.34,10636.0,196.1769,196.2266,195.9882,196.0378,10636.0
2024-10-31 11:35:00,197.31,197.41,197.24,197.3,7576.0,196.008,196.1074,195.9385,195.9981,7576.0
2024-10-31 11:40:00,197.24,197.32,197.18,197.27,9744.0,195.9385,196.018,195.8789,195.9683,9744.0
2024-10-31 11:45:00,197.24,197.29,197.07,197.12,11222.0,195.9385,195.9882,195.7696,195.8193,11222.0
2024-10-31 11:50:00,197.11,197.17,196.99,197.02,23695.0,195.8093,195.869,195.6901,195.7199,23695.0
2024-10-31 11:55:00,197.05,197.38,197.04,197.38,12073.0,195.7497,196.0776,195.7398,196.0776,12073.0
2024-10-31 12:00:00,197.38,197.39,197.18,197.28,7849.0,196.0776,196.0875,195.8789,195.9782,7849.0
2024-10-31 12:05:00,197.3,197.36,197.21,197.34,9546.0,195.9981,196.0577,195.9087,196.0378,9546.0
2024-10-31 12:10:00,197.32,197.46,197.24,197.46,24725.0,196.018,196.157,195.9385,196.157,24725.0
2024-10-31 12:15:00,197.46,197.63,197.41,197.62,18580.0,196.157,196.3259,196.1074,196.316,18580.0
2024-10-31 12:20:00,197.62,197.76,197.59,197.64,31421.0,196.316,196.4551,196.2862,196.3359,31421.0
2024-10-31 12:25:00,197.63,197.63,197.41,197.58,16193.0,196.3259,196.3259,196.1074,196.2762,16193.0
2024-10-31 12:30:00,197.56,197.59,197.48,197.48,12656.0,196.2564,196.2862,196.1769,196.1769,12656.0
2024-10-31 12:35:00,197.48,197.57,197.41,197.44,8843.0,196.1769,196.2663,196.1074,196.1372,8843.0
2024-10-31 12:40:00,197.49,197.61,197.43,197.59,6130.0,196.1868,196.306,196.1272,196.2862,6130.0
2024-10-31 12:45:00,197.57,197.61,197.44,197.48,5803.0,196.2663,196.306,196.1372,196.1769,5803.0
2024-10-31 12:50:00,197.52,197.64,197.51,197.64,6738.0,196.2166,196.3359,196.2067,196.3359,6738.0
2024-10-31 12:55:00,197.64,197.65,197.51,197.56,9597.0,196.3359,196.3458,196.2067,196.2564,9597.0
2024-10-31 13:00:00,197.56,197.81,197.52,197.74,27039.0,196.2564,196.5047,196.2166,196.4352,27039.0
2024-10-31 13:05:00,197.74,197.83,197.71,197.81,10706.0,196.4352,196.5246,196.4054,196.5047,10706.0
2024-10-31 13:10:00,197.82,197.86,197.7,197.76,19796.0,196.5147,196.5544,196.3955,196.4551,19796.0
2024-10-31 13:15:00,197.78,197.81,197.72,197.78,10556.0,196.4749,196.5047,196.4153,196.4749,10556.0
2024-10-31 13:20:00,197.79,197.9,197.79,197.83,10398.0,196.4849,196.5941,196.4849,196.5246,10398.0
2024-10-31 13:25:00,197.86,197.88,197.59,197.62,17720.0,196.5544,196.5743,196.2862,196.316,17720.0
2024-10-31 13:30:00,197.53,197.61,197.37,197.4,24383.0,196.2266,196.306,196.0676,196.0974,24383.0
2024-10-31 13:35:00,197.41,197.45,197.25,197.26,34239.0,196.1074,196.1471,195.9484,195.9584,34239.0
2024-10-31 13:40:00,197.26,197.38,197.24,197.33,6173.0,195.9584,196.0776,195.9385,196.0279,6173.0
2024-10-31 13:45:00,197.37,197.47,197.19,197.44,27864.0,196.0676,196.167,195.8888,196.1372,27864.0
2024-10-31 13:50:00,197.43,197.57,197.34,197.34,19651.0,196.1272,196.2663,196.0378,196.0378,19651.0
2024-10-31 13:55:00,197.33,197.36,197.28,197.3,8395.0,196.0279,196.0577,195.9782,195.9981,8395.0
2024-10-31 14:00:00,197.33,197.36,197.09,197.13,12162.0,196.0279,196.0577,195.7895,195.8292,12162.0
2024-10-31 14:05:00,197.13,197.36,197.11,197.13,27607.0,195.8292,196.0577,195.8093,195.8292,27607.0
2024-10-31 14:10:00,197.12,197.27,197.1,197.13,8705.0,195.8193,195.9683,195.7994,195.8292,8705.0
2024-10-31 14:15:00,197.14,197.16,196.89,196.94,9788.0,195.8391,195.859,195.5908,195.6405,9788.0
2024-10-31 14:20:00,196.94,197.02,196.88,197.02,24797.0,195.6405,195.7199,195.5809,195.7199,24797.0
2024-10-31 14:25:00,197.01,197.1,196.92,197.08,15175.0,195.71,195.7994,195.6206,195.7795,15175.0
2024-10-31 14:30:00,197.08,197.2,196.8,196.97,82854.0,195.7795,195.8988,195.5014,195.6703,82854.0
2024-10-31 14:35:00,197.0,197.02,196.78,197.0,15010.0,195.7001,195.7199,195.4815,195.7001,15010.0
2024-10-31 14:40:00,197.0,197.01,196.85,196.97,7816.0,195.7001,195.71,195.5511,195.6703,7816.0
2024-10-31 14:45:00,196.97,197.06,196.77,196.77,15835.0,195.6703,195.7597,195.4716,195.4716,15835.0
2024-10-31 14:50:00,196.79,196.92,196.78,196.91,14696.0,195.4915,195.6206,195.4815,195.6107,14696.0
2024-10-31 14:55:00,196.93,197.16,196.9,197.08,12221.0,195.6305,195.859,195.6007,195.7795,12221.0
2024-10-31 15:00:00,197.09,197.22,197.09,197.18,25780.0,195.7895,195.9186,195.7895,195.8789,25780.0
2024-10-31 15:05:00,197.19,197.41,197.19,197.38,16088.0,195.8888,196.1074,195.8888,196.0776,16088.0
2024-10-31 15:10:00,197.37,197.39,197.17,197.34,13773.0,196.0676,196.0875,195.869,196.0378,13773.0
2024-10-31 15:15:00,197.34,197.34,197.17,197.26,8453.0,196.0378,196.0378,195.869,195.9584,8453.0
2024-10-31 15:20:00,197.28,197.41,197.26,197.29,14248.0,195.9782,196.1074,195.9584,195.9882,14248.0
2024-10-31 15:25:00,197.28,197.37,197.21,197.27,10550.0,195.9782,196.0676,195.9087,195.9683,10550.0
2024-10-31 15:30:00,197.29,197.34,197.06,197.09,43582.0,195.9882,196.0378,195.7597,195.7895,43582.0
2024-10-31 15:35:00,197.05,197.17,197.01,197.14,18685.0,195.7497,195.869,195.71,195.8391,18685.0
2024-10-31 15:40:00,197.14,197.4,197.07,197.25,31627.0,195.8391,196.0974,195.7696,195.9484,31627.0
2024-10-31 15:45:00,197.27,197.73,197.23,197.63,50104.0,195.9683,196.4253,195.9286,196.3259,50104.0
2024-10-31 15:50:00,197.61,197.73,197.07,197.07,141249.0,196.306,196.4253,195.7696,195.7696,141249.0
2024-10-31 15:55:00,197.09,197.26,196.84,196.87,334069.0,195.7895,195.9584,195.5411,195.5709,334069.0
2024-11-01 09:30:00,200.51,201.41,200.51,201.21,127238.0,199.1869,200.081,199.1869,199.8823,127238.0
2024-11-01 09:35:00,201.2,201.28,200.67,201.28,94268.0,199.8724,199.9518,199.3459,199.9518,94268.0
2024-11-01 09:40:00,201.25,201.4,201.11,201.17,50026.0,199.922,200.071,199.783,199.8426,50026.0
2024-11-01 09:45:00,201.13,201.26,200.92,201.24,35899.0,199.8028,199.932,199.5942,199.9121,35899.0
2024-11-01 09:50:00,201.22,201.28,201.06,201.15,31637.0,199.8922,199.9518,199.7333,199.8227,31637.0
2024-11-01 09:55:00,201.1,201.18,200.96,201.04,15536.0,199.773,199.8525,199.6339,199.7134,15536.0
2024-11-01 10:00:00,201.13,201.15,200.54,200.71,30443.0,199.8028,199.8227,199.2167,199.3856,30443.0
2024-11-01 10:05:00,200.66,201.13,200.64,201.13,143297.0,199.3359,199.8028,199.3161,199.8028,143297.0
2024-11-01 10:10:00,201.2,201.52,201.12,201.46,30311.0,199.8724,200.1902,199.7929,200.1306,30311.0
2024-11-01 10:15:00,201.47,201.52,201.19,201.48,32564.0,200.1406,200.1902,199.8624,200.1505,32564.0
2024-11-01 10:20:00,201.45,201.64,201.41,201.63,30093.0,200.1207,200.3095,200.081,200.2995,30093.0
2024-11-01 10:25:00,201.65,201.96,201.61,201.95,18433.0,200.3194,200.6273,200.2797,200.6174,18433.0
2024-11-01 10:30:00,201.97,202.15,201.72,201.82,71597.0,200.6373,200.8161,200.3889,200.4883,71597.0
2024-11-01 10:35:00,201.83,201.96,201.68,201.84,60650.0,200.4982,200.6273,200.3492,200.5081,60650.0
2024-11-01 10:40:00,201.86,201.86,201.3,201.57,52399.0,200.528,200.528,199.9717,200.2399,52399.0
2024-11-01 10:45:00,201.59,201.69,201.25,201.68,23997.0,200.2598,200.3591,199.922,200.3492,23997.0
2024-11-01 10:50:00,201.68,201.68,201.34,201.52,50212.0,200.3492,200.3492,200.0114,200.1902,50212.0
2024-11-01 10:55:00,201.53,201.97,201.53,201.9,29705.0,200.2002,200.6373,200.2002,200.5677,29705.0
2024-11-01 11:00:00,201.92,201.92,201.77,201.91,20699.0,200.5876,200.5876,200.4386,200.5777,20699.0
2024-11-01 11:05:00,201.9,201.9,201.51,201.53,9580.0,200.5677,200.5677,200.1803,200.2002,9580.0
2024-11-01 11:10:00,201.54,201.89,201.54,201.87,6268.0,200.2101,200.5578,200.2101,200.5379,6268.0
2024-11-01 11:15:00,201.87,201.94,201.73,201.83,28856.0,200.5379,200.6075,200.3989,200.4982,28856.0
2024-11-01 11:20:00,201.82,201.93,201.61,201.93,26046.0,200.4883,200.5975,200.2797,200.5975,26046.0
2024-11-01 11:25:00,201.92,202.01,201.87,201.92,23899.0,200.5876,200.677,200.5379,200.5876,23899.0
2024-11-01 11:30:00,201.91,201.91,201.75,201.84,16823.0,200.5777,200.5777,200.4187,200.5081,16823.0
2024-11-01 11:35:00,201.81,201.81,201.62,201.68,11280.0,200.4783,200.4783,200.2896,200.3492,11280.0
2024-11-01 11:40:00,201.68,201.73,201.4,201.46,23277.0,200.3492,200.3989,200.071,200.1306,23277.0
2024-11-01 11:45:00,201.49,201.51,201.14,201.21,7380.0,200.1604,200.1803,199.8128,199.8823,7380.0
2024-11-01 11:50:00,201.15,201.15,200.91,201.14,9925.0,199.8227,199.8227,199.5843,199.8128,9925.0
2024-11-01 11:55:00,201.13,201.13,200.96,201.05,7853.0,199.8028,199.8028,199.6339,199.7233,7853.0
2024-11-01 12:00:00,200.98,201.3,200.98,201.24,13623.0,199.6538,199.9717,199.6538,199.9121,13623.0
2024-11-01 12:05:00,201.23,201.31,201.15,201.31,7021.0,199.9022,199.9816,199.8227,199.9816,7021.0
2024-11-01 12:10:00,201.32,201.33,201.17,201.17,21216.0,199.9916,200.0015,199.8426,199.8426,21216.0
2024-11-01 12:15:00,201.18,201.19,200.88,200.98,13609.0,199.8525,199.8624,199.5545,199.6538,13609.0
2024-11-01 12:20:00,200.98,200.98,200.69,200.9,33752.0,199.6538,199.6538,199.3657,199.5743,33752.0
2024-11-01 12:25:00,200.89,200.91,200.62,200.62,10780.0,199.5644,199.5843,199.2962,199.2962,10780.0
2024-11-01 12:30:00,200.68,200.81,200.65,200.78,36895.0,199.3558,199.4849,199.326,199.4551,36895.0
2024-11-01 12:35:00,200.76,200.81,200.61,200.79,8970.0,199.4353,199.4849,199.2863,199.4651,8970.0
2024-11-01 12:40:00,200.76,200.76,200.3,200.34,18859.0,199.4353,199.4353,198.9783,199.018,18859.0
2024-11-01 12:45:00,200.34,200.52,200.26,200.42,84691.0,199.018,199.1968,198.9386,199.0975,84691.0
2024-11-01 12:50:00,200.4,200.52,200.33,200.42,12615.0,199.0776,199.1968,199.0081,199.0975,12615.0
2024-11-01 12:55:00,200.43,200.47,200.22,200.28,111737.0,199.1074,199.1472,198.8988,198.9584,111737.0
2024-11-01 13:00:00,200.27,200.33,200.16,200.28,13184.0,198.9485,199.0081,198.8392,198.9584,13184.0
2024-11-01 13:05:00,200.25,200.28,199.99,200.05,23399.0,198.9286,198.9584,198.6703,198.7299,23399.0
2024-11-01 13:10:00,200.04,200.38,200.0,200.34,9864.0,198.72,199.0578,198.6803,199.018,9864.0
2024-11-01 13:15:00,200.33,200.45,200.32,200.44,7839.0,199.0081,199.1273,198.9982,199.1174,7839.0
2024-11-01 13:20:00,200.44,200.75,200.44,200.69,26089.0,199.1174,199.4253,199.1174,199.3657,26089.0
2024-11-01 13:25:00,200.65,200.71,200.58,200.67,6926.0,199.326,199.3856,199.2565,199.3459,6926.0
2024-11-01 13:30:00,200.65,200.67,200.18,200.2,10411.0,199.326,199.3459,198.8591,198.879,10411.0
2024-11-01 13:35:00,200.18,200.28,199.95,200.04,11659.0,198.8591,198.9584,198.6306,198.72,11659.0
2024-11-01 13:40:00,200.0,200.09,199.94,199.95,9028.0,198.6803,198.7697,198.6207,198.6306,9028.0
2024-11-01 13:45:00,199.94,200.05,199.91,200.05,6907.0,198.6207,198.7299,198.5909,198.7299,6907.0
2024-11-01 13:50:00,200.06,200.32,200.06,200.31,6304.0,198.7399,198.9982,198.7399,198.9882,6304.0
2024-11-01 13:55:00,200.22,200.22,199.98,200.03,7152.0,198.8988,198.8988,198.6604,198.7101,7152.0
2024-11-01 14:00:00,199.96,200.23,199.96,200.19,7450.0,198.6405,198.9088,198.6405,198.869,7450.0
2024-11-01 14:05:00,200.23,200.27,199.98,200.05,8201.0,198.9088,198.9485,198.6604,198.7299,8201.0
2024-11-01 14:10:00,200.03,200.1,199.97,200.08,4350.0,198.7101,198.7796,198.6505,198.7597,4350.0
2024-11-01 14:15:00,200.07,200.21,200.03,200.09,7774.0,198.7498,198.8889,198.7101,198.7697,7774.0
2024-11-01 14:20:00,200.09,200.34,200.01,200.34,16304.0,198.7697,199.018,198.6902,199.018,16304.0
2024-11-01 14:25:00,200.38,200.39,200.25,200.34,12297.0,199.0578,199.0677,198.9286,199.018,12297.0
2024-11-01 14:30:00,200.31,200.37,200.23,200.29,10308.0,198.9882,199.0478,198.9088,198.9684,10308.0
2024-11-01 14:35:00,200.29,200.35,200.24,200.32,9829.0,198.9684,199.028,198.9187,198.9982,9829.0
2024-11-01 14:40:00,200.32,200.37,200.19,200.31,9082.0,198.9982,199.0478,198.869,198.9882,9082.0
2024-11-01 14:45:00,200.33,200.42,200.21,200.27,10365.0,199.0081,199.0975,198.8889,198.9485,10365.0
2024-11-01 14:50:00,200.29,200.38,200.27,200.27,7200.0,198.9684,199.0578,198.9485,198.9485,7200.0
2024-11-01 14:55:00,200.28,200.43,200.25,200.42,10038.0,198.9584,199.1074,198.9286,199.0975,10038.0
2024-11-01 15:00:00,200.42,200.43,200.28,200.4,7915.0,199.0975,199.1074,198.9584,199.0776,7915.0
2024-11-01 15:05:00,200.42,200.68,200.36,200.63,14775.0,199.0975,199.3558,199.0379,199.3061,14775.0
2024-11-01 15:10:00,200.65,200.75,200.54,200.74,11182.0,199.326,199.4253,199.2167,199.4154,11182.0
2024-11-01 15:15:00,200.69,200.71,200.6,200.71,15968.0,199.3657,199.3856,199.2763,199.3856,15968.0
2024-11-01 15:20:00,200.71,200.71,200.61,200.66,6662.0,199.3856,199.3856,199.2863,199.3359,6662.0
2024-11-01 15:25:00,200.65,200.67,200.4,200.41,13960.0,199.326,199.3459,199.0776,199.0876,13960.0
2024-11-01 15:30:00,200.36,200.39,200.25,200.36,17090.0,199.0379,199.0677,198.9286,199.0379,17090.0
2024-11-01 15:35:00,200.36,200.38,200.26,200.35,16788.0,199.0379,199.0578,198.9386,199.028,16788.0
2024-11-01 15:40:00,200.34,200.52,200.31,200.38,21512.0,199.018,199.1968,198.9882,199.0578,21512.0
2024-11-01 15:45:00,200.35,200.38,200.22,200.23,20495.0,199.028,199.0578,198.8988,198.9088,20495.0
2024-11-01 15:50:00,200.22,200.29,199.9,200.25,121712.0,198.8988,198.9684,198.5809,198.9286,121712.0
2024-11-01 15:55:00,200.25,200.33,200.02,200.14,423043.0,198.9286,199.0081,198.7001,198.8194,423043.0
2024-11-04 09:30:00,199.25,199.6,199.08,199.24,121308.0,197.9352,198.2829,197.7663,197.9253,121308.0
2024-11-04 09:35:00,199.22,199.32,198.91,199.19,59478.0,197.9054,198.0048,197.5975,197.8756,59478.0
2024-11-04 09:40:00,199.19,199.59,199.06,199.54,59729.0,197.8756,198.273,197.7465,198.2233,59729.0
2024-11-04 09:45:00,199.54,199.81,199.54,199.78,53958.0,198.2233,198.4915,198.2233,198.4617,53958.0
2024-11-04 09:50:00,199.81,200.03,199.61,199.99,26286.0,198.4915,198.7101,198.2929,198.6703,26286.0
2024-11-04 09:55:00,199.99,200.24,199.98,200.19,19659.0,198.6703,198.9187,198.6604,198.869,19659.0
2024-11-04 10:00:00,200.2,200.51,200.19,200.32,22147.0,198.879,199.1869,198.869,198.9982,22147.0
2024-11-04 10:05:00,200.34,200.52,200.28,200.41,10980.0,199.018,199.1968,198.9584,199.0876,10980.0
2024-11-04 10:10:00,200.39,200.44,200.22,200.25,21212.0,199.0677,199.1174,198.8988,198.9286,21212.0
2024-11-04 10:15:00,200.27,200.54,200.27,200.53,29203.0,198.9485,199.2167,198.9485,199.2068,29203.0
2024-11-04 10:20:00,200.53,200.84,200.53,200.82,19440.0,199.2068,199.5147,199.2068,199.4949,19440.0
2024-11-04 10:25:00,200.8,200.85,200.59,200.67,13989.0,199.475,199.5247,199.2664,199.3459,13989.0
2024-11-04 10:30:00,200.66,200.81,200.56,200.81,15979.0,199.3359,199.4849,199.2366,199.4849,15979.0
2024-11-04 10:35:00,200.81,200.95,200.74,200.75,11021.0,199.4849,199.624,199.4154,199.4253,11021.0
2024-11-04 10:40:00,200.75,200.85,200.63,200.78,14265.0,199.4253,199.5247,199.3061,199.4551,14265.0
2024-11-04 10:45:00,200.81,201.05,200.57,201.05,20743.0,199.4849,199.7233,199.2465,199.7233,20743.0
2024-11-04 10:50:00,201.04,201.05,200.95,201.02,29379.0,199.7134,199.7233,199.624,199.6935,29379.0
2024-11-04 10:55:00,201.0,201.0,200.86,200.87,17828.0,199.6737,199.6737,199.5346,199.5445,17828.0
2024-11-04 11:00:00,200.89,200.92,200.65,200.67,11966.0,199.5644,199.5942,199.326,199.3459,11966.0
2024-11-04 11:05:00,200.66,200.71,200.56,200.63,56631.0,199.3359,199.3856,199.2366,199.3061,56631.0
2024-11-04 11:10:00,200.64,200.86,200.64,200.76,14964.0,199.3161,199.5346,199.3161,199.4353,14964.0
2024-11-04 11:15:00,200.75,200.79,200.53,200.57,8632.0,199.4253,199.4651,199.2068,199.2465,8632.0
2024-11-04 11:20:00,200.58,200.58,200.28,200.29,9140.0,199.2565,199.2565,198.9584,198.9684,9140.0
2024-11-04 11:25:00,200.29,200.29,200.13,200.15,30639.0,198.9684,198.9684,198.8094,198.8293,30639.0
2024-11-04 11:30:00,200.14,200.17,199.95,199.98,22907.0,198.8194,198.8492,198.6306,198.6604,22907.0
2024-11-04 11:35:00,199.96,200.0,199.67,199.68,6664.0,198.6405,198.6803,198.3525,198.3624,6664.0
2024-11-04 11:40:00,199.68,199.83,199.42,199.55,9273.0,198.3624,198.5114,198.1041,198.2332,9273.0
2024-11-04 11:45:00,199.54,199.58,199.29,199.36,6606.0,198.2233,198.263,197.975,198.0445,6606.0
2024-11-04 11:50:00,199.35,199.42,199.32,199.36,15243.0,198.0346,198.1041,198.0048,198.0445,15243.0
2024-11-04 11:55:00,199.33,199.37,199.09,199.33,27036.0,198.0147,198.0544,197.7763,198.0147,27036.0
2024-11-04 12:00:00,199.34,199.45,199.32,199.33,9868.0,198.0246,198.1339,198.0048,198.0147,9868.0
2024-11-04 12:05:00,199.33,199.33,198.98,199.0,35233.0,198.0147,198.0147,197.667,197.6869,35233.0
2024-11-04 12:10:00,199.01,199.33,198.98,199.28,10035.0,197.6968,198.0147,197.667,197.965,10035.0
2024-11-04 12:15:00,199.33,199.4,199.29,199.32,3662.0,198.0147,198.0842,197.975,198.0048,3662.0
2024-11-04 12:20:00,199.34,199.69,199.34,199.63,6374.0,198.0246,198.3723,198.0246,198.3127,6374.0
2024-11-04 12:25:00,199.65,199.8,199.64,199.74,8919.0,198.3326,198.4816,198.3227,198.422,8919.0
2024-11-04 12:30:00,199.78,199.85,199.62,199.69,10993.0,198.4617,198.5313,198.3028,198.3723,10993.0
2024-11-04 12:35:00,199.7,199.83,199.68,199.72,36894.0,198.3823,198.5114,198.3624,198.4021,36894.0
2024-11-04 12:40:00,199.72,199.76,199.62,199.67,8538.0,198.4021,198.4419,198.3028,198.3525,8538.0
2024-11-04 12:45:00,199.69,199.83,199.69,199.8,10893.0,198.3723,198.5114,198.3723,198.4816,10893.0
2024-11-04 12:50:00,199.84,199.84,199.74,199.82,3861.0,198.5213,198.5213,198.422,198.5015,3861.0
2024-11-04 12:55:00,199.84,199.84,199.74,199.75,2447.0,198.5213,198.5213,198.422,198.4319,2447.0
2024-11-04 13:00:00,199.69,199.83,199.57,199.61,6745.0,198.3723,198.5114,198.2531,198.2929,6745.0
2024-11-04 13:05:00,199.61,199.68,199.27,199.41,28461.0,198.2929,198.3624,197.9551,198.0942,28461.0
2024-11-04 13:10:00,199.46,199.83,199.4,199.69,15985.0,198.1438,198.5114,198.0842,198.3723,15985.0
2024-11-04 13:15:00,199.7,199.79,199.64,199.69,15939.0,198.3823,198.4717,198.3227,198.3723,15939.0
2024-11-04 13:20:00,199.7,199.89,199.69,199.84,13435.0,198.3823,198.571,198.3723,198.5213,13435.0
2024-11-04 13:25:00,199.83,199.87,199.65,199.74,4480.0,198.5114,198.5511,198.3326,198.422,4480.0
2024-11-04 13:30:00,199.69,199.71,199.6,199.66,4612.0,198.3723,198.3922,198.2829,198.3425,4612.0
2024-11-04 13:35:00,199.68,199.8,199.64,199.73,11561.0,198.3624,198.4816,198.3227,198.4121,11561.0
2024-11-04 13:40:00,199.73,199.85,199.73,199.78,2757.0,198.4121,198.5313,198.4121,198.4617,2757.0
2024-11-04 13:45:00,199.83,199.88,199.76,199.82,7268.0,198.5114,198.5611,198.4419,198.5015,7268.0
2024-11-04 13:50:00,199.82,199.83,199.62,199.62,16985.0,198.5015,198.5114,198.3028,198.3028,16985.0
2024-11-04 13:55:00,199.62,199.64,199.51,199.52,9601.0,198.3028,198.3227,198.1935,198.2034,9601.0
2024-11-04 14:00:00,199.53,199.58,199.47,199.5,9484.0,198.2134,198.263,198.1538,198.1836,9484.0
2024-11-04 14:05:00,199.5,199.7,199.5,199.59,6802.0,198.1836,198.3823,198.1836,198.273,6802.0
2024-11-04 14:10:00,199.56,199.63,199.53,199.63,23193.0,198.2432,198.3127,198.2134,198.3127,23193.0
2024-11-04 14:15:00,199.64,199.65,199.53,199.59,16038.0,198.3227,198.3326,198.2134,198.273,16038.0
2024-11-04 14:20:00,199.58,199.64,199.57,199.59,5684.0,198.263,198.3227,198.2531,198.273,5684.0
2024-11-04 14:25:00,199.61,199.67,199.41,199.43,9596.0,198.2929,198.3525,198.0942,198.114,9596.0
2024-11-04 14:30:00,199.4,199.7,199.37,199.69,8801.0,198.0842,198.3823,198.0544,198.3723,8801.0
2024-11-04 14:35:00,199.69,199.82,199.65,199.8,6224.0,198.3723,198.5015,198.3326,198.4816,6224.0
2024-11-04 14:40:00,199.77,199.82,199.63,199.65,3610.0,198.4518,198.5015,198.3127,198.3326,3610.0
2024-11-04 14:45:00,199.67,199.7,199.57,199.57,3800.0,198.3525,198.3823,198.2531,198.2531,3800.0
2024-11-04 14:50:00,199.64,199.75,199.62,199.64,4313.0,198.3227,198.4319,198.3028,198.3227,4313.0
2024-11-04 14:55:00,199.63,199.69,199.6,199.6,6572.0,198.3127,198.3723,198.2829,198.2829,6572.0
2024-11-04 15:00:00,199.59,199.63,199.49,199.5,10165.0,198.273,198.3127,198.1736,198.1836,10165.0
2024-11-04 15:05:00,199.49,199.55,199.43,199.44,20380.0,198.1736,198.2332,198.114,198.124,20380.0
2024-11-04 15:10:00,199.43,199.43,199.33,199.33,8957.0,198.114,198.114,198.0147,198.0147,8957.0
2024-11-04 15:15:00,199.32,199.49,199.24,199.48,35627.0,198.0048,198.1736,197.9253,198.1637,35627.0
2024-11-04 15:20:00,199.47,199.52,199.39,199.52,8275.0,198.1538,198.2034,198.0743,198.2034,8275.0
2024-11-04 15:25:00,199.53,199.6,199.44,199.45,11518.0,198.2134,198.2829,198.124,198.1339,11518.0
2024-11-04 15:30:00,199.44,199.47,199.25,199.29,11602.0,198.124,198.1538,197.9352,197.975,11602.0
2024-11-04 15:35:00,199.28,199.28,199.06,199.12,17880.0,197.965,197.965,197.7465,197.8061,17880.0
2024-11-04 15:40:00,199.15,199.38,199.14,199.29,26685.0,197.8359,198.0644,197.826,197.975,26685.0
2024-11-04 15:45:00,199.29,199.42,199.29,199.33,13354.0,197.975,198.1041,197.975,198.0147,13354.0
2024-11-04 15:50:00,199.34,199.46,199.22,199.4,64578.0,198.0246,198.1438,197.9054,198.0842,64578.0
2024-11-04 15:55:00,199.4,199.46,199.28,199.42,143586.0,198.0842,198.1438,197.965,198.1041,143586.0
2024-11-05 09:30:00,199.85,200.61,199.68,200.6,28149.0,198.5313,199.2863,198.3624,199.2763,28149.0
2024-11-05 09:35:00,200.59,201.01,200.58,200.96,17397.0,199.2664,199.6836,199.2565,199.6339,17397.0
2024-11-05 09:40:00,201.0,201.1,200.81,201.09,15356.0,199.6737,199.773,199.4849,199.7631,15356.0
2024-11-05 09:45:00,201.06,201.41,200.98,201.38,17313.0,199.7333,200.081,199.6538,200.0512,17313.0
2024-11-05 09:50:00,201.36,201.47,201.16,201.33,7932.0,200.0313,200.1406,199.8326,200.0015,7932.0
2024-11-05 09:55:00,201.31,201.45,201.21,201.45,19218.0,199.9816,200.1207,199.8823,200.1207,19218.0
2024-11-05 10:00:00,201.49,201.62,201.28,201.45,17233.0,200.1604,200.2896,199.9518,200.1207,17233.0
2024-11-05 10:05:00,201.47,201.58,201.4,201.49,18027.0,200.1406,200.2499,200.071,200.1604,18027.0
2024-11-05 10:10:00,201.53,201.57,201.33,201.42,10815.0,200.2002,200.2399,200.0015,200.0909,10815.0
2024-11-05 10:15:00,201.42,201.52,201.25,201.44,75769.0,200.0909,200.1902,199.922,200.1108,75769.0
2024-11-05 10:20:00,201.45,201.54,201.34,201.53,21317.0,200.1207,200.2101,200.0114,200.2002,21317.0
2024-11-05 10:25:00,201.55,201.55,201.29,201.4,10025.0,200.22,200.22,199.9618,200.071,10025.0
2024-11-05 10:30:00,201.41,201.49,201.25,201.45,26121.0,200.081,200.1604,199.922,200.1207,26121.0
2024-11-05 10:35:00,201.44,201.61,201.41,201.61,17883.0,200.1108,200.2797,200.081,200.2797,17883.0
2024-11-05 10:40:00,201.63,201.85,201.56,201.83,9173.0,200.2995,200.5181,200.23,200.4982,9173.0
2024-11-05 10:45:00,201.86,201.94,201.79,201.91,10988.0,200.528,200.6075,200.4585,200.5777,10988.0
2024-11-05 10:50:00,201.94,201.95,201.56,201.69,12048.0,200.6075,200.6174,200.23,200.3591,12048.0
2024-11-05 10:55:00,201.67,201.67,201.41,201.62,31824.0,200.3393,200.3393,200.081,200.2896,31824.0
2024-11-05 11:00:00,201.6,201.7,201.41,201.68,29987.0,200.2697,200.3691,200.081,200.3492,29987.0
2024-11-05 11:05:00,201.64,201.97,201.59,201.89,28122.0,200.3095,200.6373,200.2598,200.5578,28122.0
2024-11-05 11:10:00,201.9,201.94,201.76,201.87,19157.0,200.5677,200.6075,200.4287,200.5379,19157.0
2024-11-05 11:15:00,201.83,201.87,201.75,201.78,23718.0,200.4982,200.5379,200.4187,200.4485,23718.0
2024-11-05 11:20:00,201.81,202.01,201.75,201.99,15339.0,200.4783,200.677,200.4187,200.6571,15339.0
2024-11-05 11:25:00,201.96,202.01,201.87,201.89,9456.0,200.6273,200.677,200.5379,200.5578,9456.0
2024-11-05 11:30:00,201.91,202.23,201.88,202.17,18226.0,200.5777,200.8956,200.5479,200.836,18226.0
2024-11-05 11:35:00,202.19,202.29,202.12,202.26,8170.0,200.8558,200.9552,200.7863,200.9254,8170.0
2024-11-05 11:40:00,202.27,202.29,202.17,202.25,7200.0,200.9353,200.9552,200.836,200.9154,7200.0
2024-11-05 11:45:00,202.27,202.39,202.24,202.31,32187.0,200.9353,201.0545,200.9055,200.975,32187.0
2024-11-05 11:50:00,202.28,202.28,202.18,202.22,14608.0,200.9452,200.9452,200.8459,200.8856,14608.0
2024-11-05 11:55:00,202.2,202.25,202.14,202.19,6800.0,200.8658,200.9154,200.8062,200.8558,6800.0
2024-11-05 12:00:00,202.21,202.26,202.15,202.26,16232.0,200.8757,200.9254,200.8161,200.9254,16232.0
2024-11-05 12:05:00,202.25,202.27,202.19,202.2,4975.0,200.9154,200.9353,200.8558,200.8658,4975.0
2024-11-05 12:10:00,202.29,202.38,202.2,202.36,11262.0,200.9552,201.0446,200.8658,201.0247,11262.0
2024-11-05 12:15:00,202.34,202.53,202.3,202.53,5184.0,201.0048,201.1936,200.9651,201.1936,5184.0
2024-11-05 12:20:00,202.5,202.67,202.43,202.67,5752.0,201.1638,201.3327,201.0942,201.3327,5752.0
2024-11-05 12:25:00,202.67,202.7,202.57,202.59,6863.0,201.3327,201.3625,201.2333,201.2532,6863.0
2024-11-05 12:30:00,202.61,202.74,202.61,202.67,5805.0,201.2731,201.4022,201.2731,201.3327,5805.0
2024-11-05 12:35:00,202.69,202.8,202.64,202.72,4027.0,201.3525,201.4618,201.3029,201.3823,4027.0
2024-11-05 12:40:00,202.74,202.82,202.73,202.82,7117.0,201.4022,201.4817,201.3923,201.4817,7117.0
2024-11-05 12:45:00,202.83,202.99,202.83,202.97,12901.0,201.4916,201.6505,201.4916,201.6307,12901.0
2024-11-05 12:50:00,202.97,202.97,202.91,202.94,3699.0,201.6307,201.6307,201.5711,201.6009,3699.0
2024-11-05 12:55:00,202.96,202.97,202.85,202.88,32247.0,201.6207,201.6307,201.5115,201.5413,32247.0
2024-11-05 13:00:00,202.9,202.98,202.85,202.98,4873.0,201.5611,201.6406,201.5115,201.6406,4873.0
2024-11-05 13:05:00,202.93,202.98,202.85,202.85,3753.0,201.5909,201.6406,201.5115,201.5115,3753.0
2024-11-05 13:10:00,202.87,202.88,202.55,202.55,10344.0,201.5313,201.5413,201.2135,201.2135,10344.0
2024-11-05 13:15:00,202.65,202.78,202.6,202.66,7474.0,201.3128,201.4419,201.2631,201.3227,7474.0
2024-11-05 13:20:00,202.66,202.7,202.58,202.64,7854.0,201.3227,201.3625,201.2433,201.3029,7854.0
2024-11-05 13:25:00,202.61,202.66,202.52,202.54,4159.0,201.2731,201.3227,201.1836,201.2035,4159.0
2024-11-05 13:30:00,202.55,202.68,202.49,202.51,12313.0,201.2135,201.3426,201.1538,201.1737,12313.0
2024-11-05 13:35:00,202.53,202.53,202.3,202.46,8582.0,201.1936,201.1936,200.9651,201.124,8582.0
2024-11-05 13:40:00,202.49,202.69,202.45,202.63,8785.0,201.1538,201.3525,201.1141,201.2929,8785.0
2024-11-05 13:45:00,202.62,202.7,202.56,202.58,3903.0,201.283,201.3625,201.2234,201.2433,3903.0
2024-11-05 13:50:00,202.58,202.72,202.56,202.72,10245.0,201.2433,201.3823,201.2234,201.3823,10245.0
2024-11-05 13:55:00,202.75,202.75,202.64,202.7,4030.0,201.4121,201.4121,201.3029,201.3625,4030.0
2024-11-05 14:00:00,202.74,202.81,202.68,202.71,5497.0,201.4022,201.4717,201.3426,201.3724,5497.0
2024-11-05 14:05:00,202.72,202.8,202.69,202.79,7760.0,201.3823,201.4618,201.3525,201.4519,7760.0
2024-11-05 14:10:00,202.77,202.83,202.71,202.8,7264.0,201.432,201.4916,201.3724,201.4618,7264.0
2024-11-05 14:15:00,202.77,202.85,202.76,202.82,6990.0,201.432,201.5115,201.4221,201.4817,6990.0
2024-11-05 14:20:00,202.79,202.79,202.59,202.62,5630.0,201.4519,201.4519,201.2532,201.283,5630.0
2024-11-05 14:25:00,202.64,202.83,202.62,202.67,8104.0,201.3029,201.4916,201.283,201.3327,8104.0
2024-11-05 14:30:00,202.64,202.72,202.6,202.68,8065.0,201.3029,201.3823,201.2631,201.3426,8065.0
2024-11-05 14:35:00,202.69,202.75,202.64,202.74,6101.0,201.3525,201.4121,201.3029,201.4022,6101.0
2024-11-05 14:40:00,202.74,202.85,202.74,202.82,4846.0,201.4022,201.5115,201.4022,201.4817,4846.0
2024-11-05 14:45:00,202.82,202.86,202.71,202.73,5706.0,201.4817,201.5214,201.3724,201.3923,5706.0
2024-11-05 14:50:00,202.68,202.68,202.45,202.45,6356.0,201.3426,201.3426,201.1141,201.1141,6356.0
2024-11-05 14:55:00,202.42,202.44,202.24,202.34,12232.0,201.0843,201.1042,200.9055,201.0048,12232.0
2024-11-05 15:00:00,202.28,202.44,202.2,202.34,11811.0,200.9452,201.1042,200.8658,201.0048,11811.0
2024-11-05 15:05:00,202.4,202.58,202.39,202.57,8879.0,201.0644,201.2433,201.0545,201.2333,8879.0
2024-11-05 15:10:00,202.57,202.63,202.53,202.59,9995.0,201.2333,201.2929,201.1936,201.2532,9995.0
2024-11-05 15:15:00,202.59,202.62,202.55,202.57,11095.0,201.2532,201.283,201.2135,201.2333,11095.0
2024-11-05 15:20:00,202.57,202.58,202.38,202.38,9770.0,201.2333,201.2433,201.0446,201.0446,9770.0
2024-11-05 15:25:00,202.38,202.5,202.32,202.49,12029.0,201.0446,201.1638,200.985,201.1538,12029.0
2024-11-05 15:30:00,202.48,202.69,202.43,202.62,23384.0,201.1439,201.3525,201.0942,201.283,23384.0
2024-11-05 15:35:00,202.62,202.75,202.6,202.63,17445.0,201.283,201.4121,201.2631,201.2929,17445.0
2024-11-05 15:40:00,202.61,202.61,202.43,202.44,25066.0,201.2731,201.2731,201.0942,201.1042,25066.0
2024-11-05 15:45:00,202.45,202.59,202.37,202.51,27498.0,201.1141,201.2532,201.0346,201.1737,27498.0
2024-11-05 15:50:00,202.49,202.67,202.42,202.6,80540.0,201.1538,201.3327,201.0843,201.2631,80540.0
2024-11-05 15:55:00,202.6,202.9,202.53,202.89,291889.0,201.2631,201.5611,201.1936,201.5512,291889.0
2024-11-06 09:30:00,207.55,208.4,207.32,208.13,163736.0,206.1805,207.0248,205.952,206.7566,163736.0
2024-11-06 09:35:00,208.07,208.36,207.86,208.0,85400.0,206.697,206.9851,206.4884,206.6275,85400.0
2024-11-06 09:40:00,208.0,208.27,207.73,207.81,79144.0,206.6275,206.8957,206.3593,206.4387,79144.0
2024-11-06 09:45:00,207.86,207.86,206.86,206.97,50961.0,206.4884,206.4884,205.495,205.6043,50961.0
2024-11-06 09:50:00,206.97,207.04,206.23,206.28,68707.0,205.6043,205.6738,204.8692,204.9188,68707.0
2024-11-06 09:55:00,206.32,206.51,205.9,206.47,120523.0,204.9586,205.1473,204.5413,205.1076,120523.0
2024-11-06 10:00:00,206.51,206.85,206.07,206.64,37641.0,205.1473,205.4851,204.7102,205.2765,37641.0
2024-11-06 10:05:00,206.64,207.01,206.42,207.0,77225.0,205.2765,205.644,205.0579,205.6341,77225.0
2024-11-06 10:10:00,206.99,207.29,206.92,207.21,115308.0,205.6242,205.9222,205.5546,205.8427,115308.0
2024-11-06 10:15:00,207.18,207.66,206.99,207.64,59553.0,205.8129,206.2897,205.6242,206.2699,59553.0
2024-11-06 10:20:00,207.63,207.74,207.33,207.65,35200.0,206.2599,206.3692,205.9619,206.2798,35200.0
2024-11-06 10:25:00,207.67,207.91,207.55,207.73,35391.0,206.2997,206.5381,206.1805,206.3593,35391.0
2024-11-06 10:30:00,207.73,207.9,207.51,207.68,40696.0,206.3593,206.5281,206.1407,206.3096,40696.0
2024-11-06 10:35:00,207.67,207.75,207.28,207.34,62790.0,206.2997,206.3791,205.9122,205.9718,62790.0
2024-11-06 10:40:00,207.34,207.42,207.08,207.26,52879.0,205.9718,206.0513,205.7136,205.8924,52879.0
2024-11-06 10:45:00,207.26,207.5,207.16,207.45,62001.0,205.8924,206.1308,205.793,206.0811,62001.0
2024-11-06 10:50:00,207.45,207.5,207.16,207.39,42205.0,206.0811,206.1308,205.793,206.0215,42205.0
2024-11-06 10:55:00,207.39,207.5,207.0,207.12,50377.0,206.0215,206.1308,205.6341,205.7533,50377.0
2024-11-06 11:00:00,207.07,207.14,206.85,207.14,25344.0,205.7036,205.7732,205.4851,205.7732,25344.0
2024-11-06 11:05:00,207.12,207.42,207.12,207.34,28763.0,205.7533,206.0513,205.7533,205.9718,28763.0
2024-11-06 11:10:00,207.34,207.63,207.32,207.62,29017.0,205.9718,206.2599,205.952,206.25,29017.0
2024-11-06 11:15:00,207.63,207.69,207.34,207.43,16175.0,206.2599,206.3195,205.9718,206.0613,16175.0
2024-11-06 11:20:00,207.39,207.51,207.13,207.5,13513.0,206.0215,206.1407,205.7632,206.1308,13513.0
2024-11-06 11:25:00,207.47,207.72,207.47,207.63,9861.0,206.101,206.3493,206.101,206.2599,9861.0
2024-11-06 11:30:00,207.69,207.92,207.67,207.87,18550.0,206.3195,206.548,206.2997,206.4983,18550.0
2024-11-06 11:35:00,207.87,208.07,207.85,208.04,14647.0,206.4983,206.697,206.4785,206.6672,14647.0
2024-11-06 11:40:00,208.03,208.12,207.9,208.05,19282.0,206.6573,206.7467,206.5281,206.6772,19282.0
2024-11-06 11:45:00,208.01,208.1,207.96,208.06,23397.0,206.6374,206.7268,206.5878,206.6871,23397.0
2024-11-06 11:50:00,208.1,208.13,207.93,208.1,19960.0,206.7268,206.7566,206.558,206.7268,19960.0
2024-11-06 11:55:00,208.11,208.24,208.05,208.21,24251.0,206.7368,206.8659,206.6772,206.8361,24251.0
2024-11-06 12:00:00,208.21,208.22,208.02,208.16,15760.0,206.8361,206.846,206.6474,206.7864,15760.0
2024-11-06 12:05:00,208.06,208.24,208.06,208.22,6245.0,206.6871,206.8659,206.6871,206.846,6245.0
2024-11-06 12:10:00,208.26,208.45,208.24,208.39,10912.0,206.8858,207.0745,206.8659,207.0149,10912.0
2024-11-06 12:15:00,208.37,208.4,208.09,208.11,12948.0,206.995,207.0248,206.7169,206.7368,12948.0
2024-11-06 12:20:00,208.11,208.23,208.07,208.17,19275.0,206.7368,206.856,206.697,206.7964,19275.0
2024-11-06 12:25:00,208.12,208.33,208.09,208.26,45081.0,206.7467,206.9553,206.7169,206.8858,45081.0
2024-11-06 12:30:00,208.27,208.47,208.19,208.22,17585.0,206.8957,207.0944,206.8162,206.846,17585.0
2024-11-06 12:35:00,208.2,208.29,208.09,208.16,8254.0,206.8262,206.9156,206.7169,206.7864,8254.0
2024-11-06 12:40:00,208.16,208.24,208.09,208.15,15129.0,206.7864,206.8659,206.7169,206.7765,15129.0
2024-11-06 12:45:00,208.15,208.36,208.15,208.34,8374.0,206.7765,206.9851,206.7765,206.9652,8374.0
2024-11-06 12:50:00,208.34,208.52,208.19,208.45,11482.0,206.9652,207.1441,206.8162,207.0745,11482.0
2024-11-06 12:55:00,208.45,208.54,208.41,208.49,12125.0,207.0745,207.1639,207.0348,207.1143,12125.0
2024-11-06 13:00:00,208.48,208.62,208.4,208.51,65986.0,207.1043,207.2434,207.0248,207.1341,65986.0
2024-11-06 13:05:00,208.47,208.67,208.45,208.66,23128.0,207.0944,207.2931,207.0745,207.2831,23128.0
2024-11-06 13:10:00,208.65,208.79,208.61,208.73,37511.0,207.2732,207.4123,207.2335,207.3527,37511.0
2024-11-06 13:15:00,208.7,208.93,208.68,208.92,14024.0,207.3229,207.5514,207.303,207.5414,14024.0
2024-11-06 13:20:00,208.92,208.93,208.72,208.77,13774.0,207.5414,207.5514,207.3427,207.3924,13774.0
2024-11-06 13:25:00,208.77,209.03,208.74,209.03,25872.0,207.3924,207.6507,207.3626,207.6507,25872.0
2024-11-06 13:30:00,209.04,209.06,208.84,208.92,21383.0,207.6606,207.6805,207.4619,207.5414,21383.0
2024-11-06 13:35:00,208.95,208.96,208.76,208.76,12743.0,207.5712,207.5812,207.3825,207.3825,12743.0
2024-11-06 13:40:00,208.76,208.85,208.72,208.8,13071.0,207.3825,207.4719,207.3427,207.4222,13071.0
2024-11-06 13:45:00,208.79,208.87,208.76,208.8,7320.0,207.4123,207.4917,207.3825,207.4222,7320.0
2024-11-06 13:50:00,208.78,208.86,208.71,208.81,255659.0,207.4023,207.4818,207.3328,207.4321,255659.0
2024-11-06 13:55:00,208.84,208.89,208.71,208.79,21933.0,207.4619,207.5116,207.3328,207.4123,21933.0
2024-11-06 14:00:00,208.8,208.87,208.66,208.75,18739.0,207.4222,207.4917,207.2831,207.3725,18739.0
2024-11-06 14:05:00,208.76,208.76,208.52,208.64,18658.0,207.3825,207.3825,207.1441,207.2633,18658.0
2024-11-06 14:10:00,208.62,208.86,208.55,208.84,10560.0,207.2434,207.4818,207.1739,207.4619,10560.0
2024-11-06 14:15:00,208.81,208.92,208.81,208.92,18276.0,207.4321,207.5414,207.4321,207.5414,18276.0
2024-11-06 14:20:00,208.94,209.0,208.89,208.94,14352.0,207.5613,207.6209,207.5116,207.5613,14352.0
2024-11-06 14:25:00,208.93,208.98,208.89,208.9,12974.0,207.5514,207.601,207.5116,207.5216,12974.0
2024-11-06 14:30:00,208.89,208.94,208.86,208.86,12048.0,207.5116,207.5613,207.4818,207.4818,12048.0
2024-11-06 14:35:00,208.84,208.95,208.74,208.86,12601.0,207.4619,207.5712,207.3626,207.4818,12601.0
2024-11-06 14:40:00,208.83,208.83,208.62,208.71,14001.0,207.452,207.452,207.2434,207.3328,14001.0
2024-11-06 14:45:00,208.73,208.82,208.73,208.76,6031.0,207.3527,207.4421,207.3527,207.3825,6031.0
2024-11-06 14:50:00,208.73,208.75,208.62,208.73,18589.0,207.3527,207.3725,207.2434,207.3527,18589.0
2024-11-06 14:55:00,208.73,208.88,208.66,208.87,11848.0,207.3527,207.5017,207.2831,207.4917,11848.0
2024-11-06 15:00:00,208.86,209.0,208.83,208.87,26198.0,207.4818,207.6209,207.452,207.4917,26198.0
2024-11-06 15:05:00,208.88,208.98,208.86,208.94,12052.0,207.5017,207.601,207.4818,207.5613,12052.0
2024-11-06 15:10:00,208.95,209.19,208.92,209.17,60543.0,207.5712,207.8096,207.5414,207.7898,60543.0
2024-11-06 15:15:00,209.17,209.29,209.14,209.29,20178.0,207.7898,207.909,207.76,207.909,20178.0
2024-11-06 15:20:00,209.3,209.34,208.94,208.99,15795.0,207.9189,207.9586,207.5613,207.611,15795.0
2024-11-06 15:25:00,209.0,209.08,208.99,209.03,17819.0,207.6209,207.7004,207.611,207.6507,17819.0
2024-11-06 15:30:00,209.04,209.19,209.04,209.1,11324.0,207.6606,207.8096,207.6606,207.7202,11324.0
2024-11-06 15:35:00,209.15,209.23,209.05,209.06,22365.0,207.7699,207.8494,207.6706,207.6805,22365.0
2024-11-06 15:40:00,209.06,209.26,209.04,209.26,96687.0,207.6805,207.8792,207.6606,207.8792,96687.0
2024-11-06 15:45:00,209.25,209.48,209.22,209.45,48319.0,207.8692,208.0977,207.8394,208.0679,48319.0
2024-11-06 15:50:00,209.46,209.47,209.02,209.24,161819.0,208.0779,208.0878,207.6408,207.8593,161819.0
2024-11-06 15:55:00,209.26,209.59,209.26,209.46,371368.0,207.8792,208.207,207.8792,208.0779,371368.0
2024-11-07 09:30:00,209.83,210.4,209.76,210.36,75074.0,208.4454,209.0117,208.3759,208.9719,75074.0
2024-11-07 09:35:00,210.34,210.66,210.08,210.66,80334.0,208.952,209.2699,208.6938,209.2699,80334.0
2024-11-07 09:40:00,210.64,211.01,210.6,210.76,60950.0,209.2501,209.6176,209.2103,209.3693,60950.0
2024-11-07 09:45:00,210.77,211.18,210.69,211.13,62484.0,209.3792,209.7865,209.2997,209.7368,62484.0
2024-11-07 09:50:00,211.11,211.4,211.01,211.04,52413.0,209.717,210.0051,209.6176,209.6474,52413.0
2024-11-07 09:55:00,211.05,211.7,211.05,211.7,59192.0,209.6574,210.3031,209.6574,210.3031,59192.0
2024-11-07 10:00:00,211.71,212.06,211.63,212.0,41187.0,210.313,210.6607,210.2335,210.6011,41187.0
2024-11-07 10:05:00,212.02,212.24,211.99,212.24,28604.0,210.621,210.8395,210.5912,210.8395,28604.0
2024-11-07 10:10:00,212.25,212.27,212.04,212.06,34683.0,210.8494,210.8693,210.6408,210.6607,34683.0
2024-11-07 10:15:00,212.05,212.34,211.93,212.33,26009.0,210.6508,210.9389,210.5316,210.9289,26009.0
2024-11-07 10:20:00,212.29,212.29,211.97,212.11,20378.0,210.8892,210.8892,210.5713,210.7104,20378.0
2024-11-07 10:25:00,212.13,212.45,212.06,212.43,14720.0,210.7302,211.0481,210.6607,211.0283,14720.0
2024-11-07 10:30:00,212.42,212.68,212.38,212.53,30763.0,211.0183,211.2766,210.9786,211.1276,30763.0
2024-11-07 10:35:00,212.53,212.72,212.46,212.53,15487.0,211.1276,211.3163,211.0581,211.1276,15487.0
2024-11-07 10:40:00,212.49,212.78,212.47,212.75,20314.0,211.0879,211.3759,211.068,211.3461,20314.0
2024-11-07 10:45:00,212.77,212.96,212.68,212.75,15064.0,211.366,211.5548,211.2766,211.3461,15064.0
2024-11-07 10:50:00,212.72,212.75,212.48,212.68,27711.0,211.3163,211.3461,211.0779,211.2766,27711.0
2024-11-07 10:55:00,212.69,212.77,212.64,212.66,20013.0,211.2865,211.366,211.2369,211.2567,20013.0
2024-11-07 11:00:00,212.68,212.71,212.43,212.47,35526.0,211.2766,211.3064,211.0283,211.068,35526.0
2024-11-07 11:05:00,212.48,212.52,212.32,212.41,27342.0,211.0779,211.1177,210.919,211.0084,27342.0
2024-11-07 11:10:00,212.44,212.49,212.28,212.31,11860.0,211.0382,211.0879,210.8792,210.909,11860.0
2024-11-07 11:15:00,212.34,212.4,212.23,212.33,11436.0,210.9389,210.9985,210.8296,210.9289,11436.0
2024-11-07 11:20:00,212.31,212.42,212.25,212.34,9063.0,210.909,211.0183,210.8494,210.9389,9063.0
2024-11-07 11:25:00,212.3,212.37,212.25,212.29,14731.0,210.8991,210.9687,210.8494,210.8892,14731.0
2024-11-07 11:30:00,212.32,212.51,212.29,212.45,10454.0,210.919,211.1077,210.8892,211.0481,10454.0
2024-11-07 11:35:00,212.46,212.46,212.32,212.43,13472.0,211.0581,211.0581,210.919,211.0283,13472.0
2024-11-07 11:40:00,212.41,212.52,212.39,212.49,30321.0,211.0084,211.1177,210.9885,211.0879,30321.0
2024-11-07 11:45:00,212.49,212.55,212.31,212.47,39878.0,211.0879,211.1475,210.909,211.068,39878.0
2024-11-07 11:50:00,212.47,212.54,212.43,212.53,5502.0,211.068,211.1375,211.0283,211.1276,5502.0
2024-11-07 11:55:00,212.53,212.61,212.46,212.49,10272.0,211.1276,211.2071,211.0581,211.0879,10272.0
2024-11-07 12:00:00,212.46,212.47,212.21,212.21,17079.0,211.0581,211.068,210.8097,210.8097,17079.0
2024-11-07 12:05:00,212.22,212.36,212.19,212.32,8310.0,210.8196,210.9587,210.7898,210.919,8310.0
2024-11-07 12:10:00,212.29,212.5,212.27,212.42,9472.0,210.8892,211.0978,210.8693,211.0183,9472.0
2024-11-07 12:15:00,212.42,212.46,212.32,212.33,11102.0,211.0183,211.0581,210.919,210.9289,11102.0
2024-11-07 12:20:00,212.32,212.41,212.24,212.25,11885.0,210.919,211.0084,210.8395,210.8494,11885.0
2024-11-07 12:25:00,212.24,212.3,212.2,212.3,7864.0,210.8395,210.8991,210.7998,210.8991,7864.0
2024-11-07 12:30:00,212.29,212.34,212.19,212.19,32102.0,210.8892,210.9389,210.7898,210.7898,32102.0
2024-11-07 12:35:00,212.2,212.28,212.19,212.24,7698.0,210.7998,210.8792,210.7898,210.8395,7698.0
2024-11-07 12:40:00,212.24,212.37,212.22,212.32,12775.0,210.8395,210.9687,210.8196,210.919,12775.0
2024-11-07 12:45:00,212.32,212.48,212.3,212.45,8391.0,210.919,211.0779,210.8991,211.0481,8391.0
2024-11-07 12:50:00,212.43,212.46,212.38,212.45,23930.0,211.0283,211.0581,210.9786,211.0481,23930.0
2024-11-07 12:55:00,212.45,212.49,212.39,212.42,19786.0,211.0481,211.0879,210.9885,211.0183,19786.0
2024-11-07 13:00:00,212.42,212.45,212.27,212.3,12072.0,211.0183,211.0481,210.8693,210.8991,12072.0
2024-11-07 13:05:00,212.29,212.32,212.12,212.12,14003.0,210.8892,210.919,210.7203,210.7203,14003.0
2024-11-07 13:10:00,212.09,212.12,211.93,212.02,19248.0,210.6905,210.7203,210.5316,210.621,19248.0
2024-11-07 13:15:00,212.02,212.06,211.95,212.01,6106.0,210.621,210.6607,210.5514,210.611,6106.0
2024-11-07 13:20:00,212.04,212.14,212.01,212.1,49596.0,210.6408,210.7402,210.611,210.7004,49596.0
2024-11-07 13:25:00,212.14,212.16,212.06,212.06,7580.0,210.7402,210.76,210.6607,210.6607,7580.0
2024-11-07 13:30:00,212.02,212.02,211.76,211.78,32724.0,210.621,210.621,210.3627,210.3825,32724.0
2024-11-07 13:35:00,211.79,212.07,211.77,212.06,31485.0,210.3925,210.6706,210.3726,210.6607,31485.0
2024-11-07 13:40:00,212.03,212.04,211.78,211.86,17755.0,210.6309,210.6408,210.3825,210.462,17755.0
2024-11-07 13:45:00,211.87,211.88,211.73,211.88,8342.0,210.472,210.4819,210.3329,210.4819,8342.0
2024-11-07 13:50:00,211.89,212.11,211.89,212.11,8903.0,210.4918,210.7104,210.4918,210.7104,8903.0
2024-11-07 13:55:00,212.15,212.15,212.01,212.04,10345.0,210.7501,210.7501,210.611,210.6408,10345.0
2024-11-07 14:00:00,212.05,212.35,211.81,211.96,33215.0,210.6508,210.9488,210.4123,210.5614,33215.0
2024-11-07 14:05:00,211.93,212.08,211.88,212.0,14144.0,210.5316,210.6806,210.4819,210.6011,14144.0
2024-11-07 14:10:00,212.06,212.08,211.94,212.01,24337.0,210.6607,210.6806,210.5415,210.611,24337.0
2024-11-07 14:15:00,212.02,212.11,211.96,211.97,11170.0,210.621,210.7104,210.5614,210.5713,11170.0
2024-11-07 14:20:00,211.98,212.0,211.76,211.88,6134.0,210.5812,210.6011,210.3627,210.4819,6134.0
2024-11-07 14:25:00,211.88,212.0,211.85,211.94,21763.0,210.4819,210.6011,210.4521,210.5415,21763.0
2024-11-07 14:30:00,211.93,212.17,211.93,212.09,33853.0,210.5316,210.77,210.5316,210.6905,33853.0
2024-11-07 14:35:00,212.11,212.27,212.1,212.14,229098.0,210.7104,210.8693,210.7004,210.7402,229098.0
2024-11-07 14:40:00,212.1,212.11,211.64,211.92,54732.0,210.7004,210.7104,210.2435,210.5216,54732.0
2024-11-07 14:45:00,211.95,212.23,211.78,212.19,30888.0,210.5514,210.8296,210.3825,210.7898,30888.0
2024-11-07 14:50:00,212.22,212.32,211.92,211.97,10620.0,210.8196,210.919,210.5216,210.5713,10620.0
2024-11-07 14:55:00,212.1,212.38,212.1,212.38,21329.0,210.7004,210.9786,210.7004,210.9786,21329.0
2024-11-07 15:00:00,212.39,212.39,212.2,212.27,18279.0,210.9885,210.9885,210.7998,210.8693,18279.0
2024-11-07 15:05:00,212.27,212.42,212.21,212.35,69525.0,210.8693,211.0183,210.8097,210.9488,69525.0
2024-11-07 15:10:00,212.36,212.63,212.34,212.61,30154.0,210.9587,211.2269,210.9389,211.2071,30154.0
2024-11-07 15:15:00,212.61,212.73,212.55,212.65,23186.0,211.2071,211.3263,211.1475,211.2468,23186.0
2024-11-07 15:20:00,212.64,212.76,212.5,212.64,52815.0,211.2369,211.3561,211.0978,211.2369,52815.0
2024-11-07 15:25:00,212.65,212.68,212.38,212.4,37875.0,211.2468,211.2766,210.9786,210.9985,37875.0
2024-11-07 15:30:00,212.41,212.52,212.41,212.47,41117.0,211.0084,211.1177,211.0084,211.068,41117.0
2024-11-07 15:35:00,212.46,212.55,212.37,212.39,44276.0,211.0581,211.1475,210.9687,210.9885,44276.0
2024-11-07 15:40:00,212.41,212.57,212.39,212.48,50598.0,211.0084,211.1673,210.9885,211.0779,50598.0
2024-11-07 15:45:00,212.49,212.63,212.41,212.47,64400.0,211.0879,211.2269,211.0084,211.068,64400.0
2024-11-07 15:50:00,212.48,212.5,212.16,212.21,100051.0,211.0779,211.0978,210.76,210.8097,100051.0
2024-11-07 15:55:00,212.2,212.27,212.09,212.13,391644.0,210.7998,210.8693,210.6905,210.7302,391644.0
2024-11-08 09:30:00,212.08,212.74,211.85,212.7,62347.0,210.6806,211.3362,210.4521,211.2965,62347.0
2024-11-08 09:35:00,212.71,213.06,212.71,213.04,52369.0,211.3064,211.6541,211.3064,211.6342,52369.0
2024-11-08 09:40:00,213.08,213.34,212.99,213.31,64861.0,211.674,211.9323,211.5846,211.9025,64861.0
2024-11-08 09:45:00,213.28,213.79,213.16,213.7,31429.0,211.8726,212.3793,211.7534,212.2899,31429.0
2024-11-08 09:50:00,213.71,213.78,213.53,213.55,45722.0,212.2998,212.3693,212.121,212.1409,45722.0
2024-11-08 09:55:00,213.54,213.98,213.54,213.98,28196.0,212.1309,212.568,212.1309,212.568,28196.0
2024-11-08 10:00:00,214.0,214.15,213.96,214.02,26971.0,212.5879,212.7369,212.5482,212.6078,26971.0
2024-11-08 10:05:00,213.94,213.99,213.77,213.88,14718.0,212.5283,212.578,212.3594,212.4687,14718.0
2024-11-08 10:10:00,213.91,214.27,213.88,214.25,36257.0,212.4985,212.8561,212.4687,212.8362,36257.0
2024-11-08 10:15:00,214.23,214.51,214.2,214.51,12229.0,212.8164,213.0945,212.7866,213.0945,12229.0
2024-11-08 10:20:00,214.53,214.57,214.35,214.55,20533.0,213.1144,213.1541,212.9356,213.1343,20533.0
2024-11-08 10:25:00,214.59,214.66,214.45,214.58,45726.0,213.174,213.2435,213.0349,213.1641,45726.0
2024-11-08 10:30:00,214.56,215.14,214.54,215.12,185922.0,213.1442,213.7204,213.1243,213.7005,185922.0
2024-11-08 10:35:00,215.12,215.18,214.76,214.81,53375.0,213.7005,213.7601,213.3429,213.3926,53375.0
2024-11-08 10:40:00,214.82,214.82,214.53,214.53,15591.0,213.4025,213.4025,213.1144,213.1144,15591.0
2024-11-08 10:45:00,214.5,214.61,214.41,214.59,26312.0,213.0846,213.1939,212.9952,213.174,26312.0
2024-11-08 10:50:00,214.61,214.87,214.61,214.66,10742.0,213.1939,213.4522,213.1939,213.2435,10742.0
2024-11-08 10:55:00,214.65,214.65,214.28,214.57,25529.0,213.2336,213.2336,212.866,213.1541,25529.0
2024-11-08 11:00:00,214.54,214.67,214.38,214.67,51030.0,213.1243,213.2535,212.9654,213.2535,51030.0
2024-11-08 11:05:00,214.75,214.91,214.64,214.91,33681.0,213.3329,213.4919,213.2237,213.4919,33681.0
2024-11-08 11:10:00,214.89,215.02,214.86,215.01,17416.0,213.472,213.6012,213.4422,213.5912,17416.0
2024-11-08 11:15:00,215.02,215.12,214.94,215.11,38475.0,213.6012,213.7005,213.5217,213.6906,38475.0
2024-11-08 11:20:00,215.1,215.14,214.97,215.12,14813.0,213.6806,213.7204,213.5515,213.7005,14813.0
2024-11-08 11:25:00,215.12,215.4,215.06,215.31,20096.0,213.7005,213.9787,213.6409,213.8893,20096.0
2024-11-08 11:30:00,215.34,215.35,215.09,215.17,18038.0,213.9191,213.929,213.6707,213.7502,18038.0
2024-11-08 11:35:00,215.17,215.39,215.17,215.29,10900.0,213.7502,213.9687,213.7502,213.8694,10900.0
2024-11-08 11:40:00,215.3,215.33,214.98,215.0,28199.0,213.8793,213.9091,213.5614,213.5813,28199.0
2024-11-08 11:45:00,215.0,215.12,214.92,215.06,12285.0,213.5813,213.7005,213.5018,213.6409,12285.0
2024-11-08 11:50:00,215.07,215.18,215.05,215.18,15445.0,213.6508,213.7601,213.631,213.7601,15445.0
2024-11-08 11:55:00,215.2,215.39,215.2,215.3,85421.0,213.78,213.9687,213.78,213.8793,85421.0
2024-11-08 12:00:00,215.26,215.39,215.19,215.2,16446.0,213.8396,213.9687,213.77,213.78,16446.0
2024-11-08 12:05:00,215.21,215.21,215.0,215.09,80406.0,213.7899,213.7899,213.5813,213.6707,80406.0
2024-11-08 12:10:00,215.11,215.13,214.93,214.95,14167.0,213.6906,213.7104,213.5118,213.5316,14167.0
2024-11-08 12:15:00,214.96,215.07,214.93,215.03,6388.0,213.5416,213.6508,213.5118,213.6111,6388.0
2024-11-08 12:20:00,215.07,215.07,214.94,215.01,8741.0,213.6508,213.6508,213.5217,213.5912,8741.0
2024-11-08 12:25:00,215.05,215.05,214.98,215.02,31855.0,213.631,213.631,213.5614,213.6012,31855.0
2024-11-08 12:30:00,215.03,215.15,214.93,215.13,13052.0,213.6111,213.7303,213.5118,213.7104,13052.0
2024-11-08 12:35:00,215.13,215.23,215.11,215.12,17678.0,213.7104,213.8098,213.6906,213.7005,17678.0
2024-11-08 12:40:00,215.12,215.16,215.01,215.05,8621.0,213.7005,213.7402,213.5912,213.631,8621.0
2024-11-08 12:45:00,215.05,215.19,215.03,215.16,16631.0,213.631,213.77,213.6111,213.7402,16631.0
2024-11-08 12:50:00,215.16,215.24,215.13,215.24,14482.0,213.7402,213.8197,213.7104,213.8197,14482.0
2024-11-08 12:55:00,215.24,215.26,215.11,215.11,16594.0,213.8197,213.8396,213.6906,213.6906,16594.0
2024-11-08 13:00:00,215.11,215.2,215.07,215.2,8686.0,213.6906,213.78,213.6508,213.78,8686.0
2024-11-08 13:05:00,215.22,215.49,215.15,215.47,18607.0,213.7998,214.0681,213.7303,214.0482,18607.0
2024-11-08 13:10:00,215.48,215.59,215.35,215.4,43824.0,214.0581,214.1674,213.929,213.9787,43824.0
2024-11-08 13:15:00,215.42,215.57,215.39,215.53,28589.0,213.9985,214.1475,213.9687,214.1078,28589.0
2024-11-08 13:20:00,215.51,215.52,215.32,215.41,15821.0,214.0879,214.0979,213.8992,213.9886,15821.0
2024-11-08 13:25:00,215.4,215.46,215.36,215.4,11964.0,213.9787,214.0383,213.9389,213.9787,11964.0
2024-11-08 13:30:00,215.39,215.62,215.39,215.59,20801.0,213.9687,214.1972,213.9687,214.1674,20801.0
2024-11-08 13:35:00,215.59,215.88,215.54,215.88,27123.0,214.1674,214.4555,214.1177,214.4555,27123.0
2024-11-08 13:40:00,215.88,215.96,215.75,215.95,19654.0,214.4555,214.535,214.3263,214.525,19654.0
2024-11-08 13:45:00,215.93,216.01,215.89,215.9,11586.0,214.5052,214.5846,214.4654,214.4754,11586.0
2024-11-08 13:50:00,215.89,215.92,215.73,215.78,11398.0,214.4654,214.4952,214.3065,214.3562,11398.0
2024-11-08 13:55:00,215.79,215.98,215.72,215.92,12702.0,214.3661,214.5548,214.2965,214.4952,12702.0
2024-11-08 14:00:00,215.9,215.98,215.8,215.85,10006.0,214.4754,214.5548,214.376,214.4257,10006.0
2024-11-08 14:05:00,215.85,216.14,215.85,216.12,22149.0,214.4257,214.7138,214.4257,214.6939,22149.0
2024-11-08 14:10:00,216.11,216.27,216.11,216.24,33178.0,214.684,214.8429,214.684,214.8131,33178.0
2024-11-08 14:15:00,216.23,216.23,215.99,216.1,54439.0,214.8032,214.8032,214.5648,214.674,54439.0
2024-11-08 14:20:00,216.09,216.17,215.93,215.95,8904.0,214.6641,214.7436,214.5052,214.525,8904.0
2024-11-08 14:25:00,215.94,216.11,215.92,216.09,16101.0,214.5151,214.684,214.4952,214.6641,16101.0
2024-11-08 14:30:00,216.09,216.09,215.68,215.72,17609.0,214.6641,214.6641,214.2568,214.2965,17609.0
2024-11-08 14:35:00,215.73,215.9,215.73,215.81,17314.0,214.3065,214.4754,214.3065,214.386,17314.0
2024-11-08 14:40:00,215.83,215.9,215.67,215.7,22372.0,214.4058,214.4754,214.2469,214.2767,22372.0
2024-11-08 14:45:00,215.7,215.78,215.51,215.62,24056.0,214.2767,214.3562,214.0879,214.1972,24056.0
2024-11-08 14:50:00,215.63,215.75,215.58,215.68,14618.0,214.2071,214.3263,214.1575,214.2568,14618.0
2024-11-08 14:55:00,215.69,215.73,215.52,215.53,18421.0,214.2667,214.3065,214.0979,214.1078,18421.0
2024-11-08 15:00:00,215.52,215.56,215.19,215.28,54407.0,214.0979,214.1376,213.77,213.8595,54407.0
2024-11-08 15:05:00,215.28,215.41,215.15,215.26,64568.0,213.8595,213.9886,213.7303,213.8396,64568.0
2024-11-08 15:10:00,215.27,215.27,214.89,215.08,66878.0,213.8495,213.8495,213.472,213.6608,66878.0
2024-11-08 15:15:00,215.09,215.16,214.93,215.14,106524.0,213.6707,213.7402,213.5118,213.7204,106524.0
2024-11-08 15:20:00,215.16,215.16,214.8,215.03,41219.0,213.7402,213.7402,213.3826,213.6111,41219.0
2024-11-08 15:25:00,215.03,215.09,214.94,214.96,30405.0,213.6111,213.6707,213.5217,213.5416,30405.0
2024-11-08 15:30:00,214.94,215.0,214.8,214.94,26914.0,213.5217,213.5813,213.3826,213.5217,26914.0
2024-11-08 15:35:00,214.93,215.19,214.83,215.15,34753.0,213.5118,213.77,213.4124,213.7303,34753.0
2024-11-08 15:40:00,215.16,215.18,215.03,215.07,55240.0,213.7402,213.7601,213.6111,213.6508,55240.0
2024-11-08 15:45:00,215.08,215.27,215.02,215.02,45096.0,213.6608,213.8495,213.6012,213.6012,45096.0
2024-11-08 15:50:00,215.02,215.11,214.76,215.04,127394.0,213.6012,213.6906,213.3429,213.621,127394.0
2024-11-08 15:55:00,215.03,215.16,214.8,215.16,207151.0,213.6111,213.7402,213.3826,213.7402,207151.0
2024-11-11 09:30:00,218.5,219.37,218.46,219.33,240897.0,217.0582,217.9225,217.0185,217.8827,240897.0
2024-11-11 09:35:00,219.29,219.33,218.63,218.8,86601.0,217.843,217.8827,217.1873,217.3562,86601.0
2024-11-11 09:40:00,218.79,219.38,218.34,218.46,54784.0,217.3463,217.9324,216.8993,217.0185,54784.0
2024-11-11 09:45:00,218.48,218.75,218.23,218.47,82251.0,217.0383,217.3066,216.79,217.0284,82251.0
2024-11-11 09:50:00,218.48,218.81,218.36,218.79,59506.0,217.0383,217.3662,216.9191,217.3463,59506.0
2024-11-11 09:55:00,218.74,218.88,218.48,218.61,37282.0,217.2966,217.4357,217.0383,217.1675,37282.0
2024-11-11 10:00:00,218.62,218.67,218.19,218.2,78334.0,217.1774,217.2271,216.7502,216.7602,78334.0
2024-11-11 10:05:00,218.18,218.34,217.84,218.1,91684.0,216.7403,216.8993,216.4026,216.6608,91684.0
2024-11-11 10:10:00,218.13,218.59,218.07,218.59,36295.0,216.6906,217.1476,216.631,217.1476,36295.0
2024-11-11 10:15:00,218.55,218.64,218.34,218.52,21975.0,217.1079,217.1973,216.8993,217.0781,21975.0
2024-11-11 10:20:00,218.48,219.07,218.3,219.07,43079.0,217.0383,217.6244,216.8595,217.6244,43079.0
2024-11-11 10:25:00,219.07,219.18,218.92,219.01,31658.0,217.6244,217.7337,217.4754,217.5648,31658.0
2024-11-11 10:30:00,218.99,219.36,218.8,219.3,35555.0,217.545,217.9125,217.3562,217.8529,35555.0
2024-11-11 10:35:00,219.28,219.44,218.98,219.2,100957.0,217.8331,217.992,217.535,217.7536,100957.0
2024-11-11 10:40:00,219.21,219.25,218.86,219.09,34694.0,217.7635,217.8033,217.4158,217.6443,34694.0
2024-11-11 10:45:00,219.1,219.34,219.07,219.33,38230.0,217.6542,217.8927,217.6244,217.8827,38230.0
2024-11-11 10:50:00,219.34,219.56,219.17,219.54,42186.0,217.8927,218.1112,217.7238,218.0913,42186.0
2024-11-11 10:55:00,219.57,219.61,219.45,219.52,41730.0,218.1211,218.1609,218.0019,218.0715,41730.0
2024-11-11 11:00:00,219.51,219.65,219.44,219.62,72847.0,218.0615,218.2006,217.992,218.1708,72847.0
2024-11-11 11:05:00,219.59,220.06,219.38,220.05,62586.0,218.141,218.6079,217.9324,218.598,62586.0
2024-11-11 11:10:00,220.05,220.2,219.76,219.93,55847.0,218.598,218.747,218.3099,218.4788,55847.0
2024-11-11 11:15:00,219.98,220.22,219.86,220.22,23762.0,218.5284,218.7669,218.4092,218.7669,23762.0
2024-11-11 11:20:00,220.2,220.39,220.12,220.26,97332.0,218.747,218.9357,218.6675,218.8066,97332.0
2024-11-11 11:25:00,220.27,220.29,220.05,220.19,110423.0,218.8165,218.8364,218.598,218.7371,110423.0
2024-11-11 11:30:00,220.19,220.39,219.76,220.0,46413.0,218.7371,218.9357,218.3099,218.5483,46413.0
2024-11-11 11:35:00,219.95,219.96,219.72,219.89,30185.0,218.4986,218.5086,218.2702,218.439,30185.0
2024-11-11 11:40:00,219.88,219.88,219.43,219.64,36957.0,218.4291,218.4291,217.9821,218.1907,36957.0
2024-11-11 11:45:00,219.64,219.64,219.22,219.34,36047.0,218.1907,218.1907,217.7735,217.8927,36047.0
2024-11-11 11:50:00,219.36,219.5,219.0,219.14,39544.0,217.9125,218.0516,217.5549,217.694,39544.0
2024-11-11 11:55:00,219.13,219.23,218.88,219.15,28800.0,217.684,217.7834,217.4357,217.7039,28800.0
2024-11-11 12:00:00,219.17,219.48,219.13,219.35,45792.0,217.7238,218.0317,217.684,217.9026,45792.0
2024-11-11 12:05:00,219.42,219.49,219.28,219.42,32349.0,217.9721,218.0417,217.8331,217.9721,32349.0
2024-11-11 12:10:00,219.44,219.47,219.01,219.1,19488.0,217.992,218.0218,217.5648,217.6542,19488.0
2024-11-11 12:15:00,219.11,219.27,219.03,219.07,47553.0,217.6642,217.8231,217.5847,217.6244,47553.0
2024-11-11 12:20:00,219.1,219.39,218.96,219.12,22347.0,217.6542,217.9423,217.5152,217.6741,22347.0
2024-11-11 12:25:00,219.15,219.18,218.89,218.95,17893.0,217.7039,217.7337,217.4456,217.5052,17893.0
2024-11-11 12:30:00,218.97,219.29,218.93,219.28,23772.0,217.5251,217.843,217.4854,217.8331,23772.0
2024-11-11 12:35:00,219.26,219.3,218.85,218.88,21361.0,217.8132,217.8529,217.4059,217.4357,21361.0
2024-11-11 12:40:00,218.87,218.87,218.58,218.79,76462.0,217.4258,217.4258,217.1377,217.3463,76462.0
2024-11-11 12:45:00,218.78,218.79,218.34,218.55,33239.0,217.3364,217.3463,216.8993,217.1079,33239.0
2024-11-11 12:50:00,218.55,219.0,218.55,219.0,27959.0,217.1079,217.5549,217.1079,217.5549,27959.0
2024-11-11 12:55:00,218.97,218.97,218.63,218.65,14690.0,217.5251,217.5251,217.1873,217.2072,14690.0
2024-11-11 13:00:00,218.59,218.61,217.98,218.38,44309.0,217.1476,217.1675,216.5416,216.939,44309.0
2024-11-11 13:05:00,218.39,218.39,218.18,218.28,16505.0,216.9489,216.9489,216.7403,216.8397,16505.0
2024-11-11 13:10:00,218.22,218.23,217.91,218.21,36272.0,216.7801,216.79,216.4721,216.7701,36272.0
2024-11-11 13:15:00,218.19,218.21,217.83,217.84,34021.0,216.7502,216.7701,216.3926,216.4026,34021.0
2024-11-11 13:20:00,217.9,217.97,217.51,217.76,20044.0,216.4622,216.5317,216.0747,216.3231,20044.0
2024-11-11 13:25:00,217.73,218.19,217.7,218.18,22051.0,216.2933,216.7502,216.2635,216.7403,22051.0
2024-11-11 13:30:00,218.18,218.33,218.18,218.29,24274.0,216.7403,216.8893,216.7403,216.8496,24274.0
2024-11-11 13:35:00,218.29,218.56,218.26,218.56,23793.0,216.8496,217.1178,216.8198,217.1178,23793.0
2024-11-11 13:40:00,218.56,218.61,218.45,218.53,19582.0,217.1178,217.1675,217.0085,217.088,19582.0
2024-11-11 13:45:00,218.54,218.82,218.49,218.81,27928.0,217.0979,217.3761,217.0483,217.3662,27928.0
2024-11-11 13:50:00,218.82,219.04,218.8,218.96,19103.0,217.3761,217.5946,217.3562,217.5152,19103.0
2024-11-11 13:55:00,218.98,219.0,218.86,218.98,16007.0,217.535,217.5549,217.4158,217.535,16007.0
2024-11-11 14:00:00,218.97,219.09,218.82,219.07,21473.0,217.5251,217.6443,217.3761,217.6244,21473.0
2024-11-11 14:05:00,219.06,219.2,218.98,219.16,12788.0,217.6145,217.7536,217.535,217.7138,12788.0
2024-11-11 14:10:00,219.19,219.19,218.77,218.83,13365.0,217.7437,217.7437,217.3264,217.386,13365.0
2024-11-11 14:15:00,218.86,219.04,218.86,218.92,11012.0,217.4158,217.5946,217.4158,217.4754,11012.0
2024-11-11 14:20:00,218.88,218.98,218.79,218.79,13428.0,217.4357,217.535,217.3463,217.3463,13428.0
2024-11-11 14:25:00,218.76,218.9,218.65,218.66,16639.0,217.3165,217.4556,217.2072,217.2171,16639.0
2024-11-11 14:30:00,218.64,218.89,218.5,218.89,21079.0,217.1973,217.4456,217.0582,217.4456,21079.0
2024-11-11 14:35:00,218.91,218.93,218.7,218.7,7602.0,217.4655,217.4854,217.2569,217.2569,7602.0
2024-11-11 14:40:00,218.71,218.76,218.6,218.64,8010.0,217.2668,217.3165,217.1575,217.1973,8010.0
2024-11-11 14:45:00,218.66,218.67,218.47,218.59,14782.0,217.2171,217.2271,217.0284,217.1476,14782.0
2024-11-11 14:50:00,218.61,218.61,218.45,218.51,5690.0,217.1675,217.1675,217.0085,217.0681,5690.0
2024-11-11 14:55:00,218.52,218.64,218.42,218.58,11676.0,217.0781,217.1973,216.9787,217.1377,11676.0
2024-11-11 15:00:00,218.53,218.64,218.43,218.44,9981.0,217.088,217.1973,216.9887,216.9986,9981.0
2024-11-11 15:05:00,218.47,218.73,218.44,218.72,9955.0,217.0284,217.2867,216.9986,217.2768,9955.0
2024-11-11 15:10:00,218.71,218.79,218.6,218.66,28713.0,217.2668,217.3463,217.1575,217.2171,28713.0
2024-11-11 15:15:00,218.68,218.68,218.45,218.55,14146.0,217.237,217.237,217.0085,217.1079,14146.0
2024-11-11 15:20:00,218.54,218.68,218.46,218.67,15278.0,217.0979,217.237,217.0185,217.2271,15278.0
2024-11-11 15:25:00,218.69,218.85,218.66,218.83,18177.0,217.2469,217.4059,217.2171,217.386,18177.0
2024-11-11 15:30:00,218.83,219.0,218.72,218.96,41218.0,217.386,217.5549,217.2768,217.5152,41218.0
2024-11-11 15:35:00,219.0,219.24,219.0,219.12,16278.0,217.5549,217.7933,217.5549,217.6741,16278.0
2024-11-11 15:40:00,219.13,219.16,219.03,219.09,19127.0,217.684,217.7138,217.5847,217.6443,19127.0
2024-11-11 15:45:00,219.09,219.17,218.91,218.97,126527.0,217.6443,217.7238,217.4655,217.5251,126527.0
2024-11-11 15:50:00,218.98,219.26,218.97,219.1,85714.0,217.535,217.8132,217.5251,217.6542,85714.0
2024-11-11 15:55:00,219.11,219.57,219.03,219.51,249960.0,217.6642,218.1211,217.5847,218.0615,249960.0
2024-11-12 09:30:00,218.9,218.93,217.73,218.34,70027.0,217.4556,217.4854,216.2933,216.8993,70027.0
2024-11-12 09:35:00,218.3,218.84,218.22,218.64,62435.0,216.8595,217.396,216.7801,217.1973,62435.0
2024-11-12 09:40:00,218.55,218.89,218.17,218.24,46033.0,217.1079,217.4456,216.7304,216.7999,46033.0
2024-11-12 09:45:00,218.22,218.58,218.21,218.48,41737.0,216.7801,217.1377,216.7701,217.0383,41737.0
2024-11-12 09:50:00,218.44,218.73,218.23,218.39,65978.0,216.9986,217.2867,216.79,216.9489,65978.0
2024-11-12 09:55:00,218.44,218.59,218.27,218.45,91022.0,216.9986,217.1476,216.8297,217.0085,91022.0
2024-11-12 10:00:00,218.49,218.62,217.89,217.98,54644.0,217.0483,217.1774,216.4522,216.5416,54644.0
2024-11-12 10:05:00,217.94,217.99,217.73,217.83,24416.0,216.5019,216.5516,216.2933,216.3926,24416.0
2024-11-12 10:10:00,217.82,218.1,217.47,217.56,29241.0,216.3827,216.6608,216.035,216.1244,29241.0
2024-11-12 10:15:00,217.57,217.58,217.16,217.24,43838.0,216.1343,216.1443,215.727,215.8065,43838.0
2024-11-12 10:20:00,217.26,217.4,217.21,217.29,22297.0,215.8264,215.9655,215.7767,215.8562,22297.0
2024-11-12 10:25:00,217.28,217.52,217.27,217.3,26221.0,215.8463,216.0847,215.8363,215.8661,26221.0
2024-11-12 10:30:00,217.33,217.79,217.3,217.77,26883.0,215.8959,216.3529,215.8661,216.333,26883.0
2024-11-12 10:35:00,217.78,218.23,217.72,217.89,22673.0,216.343,216.79,216.2834,216.4522,22673.0
2024-11-12 10:40:00,217.94,218.0,217.61,217.61,21320.0,216.5019,216.5615,216.1741,216.1741,21320.0
2024-11-12 10:45:00,217.6,217.94,217.56,217.87,18993.0,216.1641,216.5019,216.1244,216.4324,18993.0
2024-11-12 10:50:00,217.88,217.92,217.7,217.71,11211.0,216.4423,216.482,216.2635,216.2734,11211.0
2024-11-12 10:55:00,217.73,217.83,217.49,217.58,26525.0,216.2933,216.3926,216.0549,216.1443,26525.0
2024-11-12 11:00:00,217.59,217.67,217.48,217.65,18627.0,216.1542,216.2337,216.0449,216.2138,18627.0
2024-11-12 11:05:00,217.63,217.66,217.35,217.37,341144.0,216.1939,216.2237,215.9158,215.9357,341144.0
2024-11-12 11:10:00,217.36,217.41,217.19,217.29,23941.0,215.9257,215.9754,215.7568,215.8562,23941.0
2024-11-12 11:15:00,217.3,217.64,217.28,217.64,19411.0,215.8661,216.2039,215.8463,216.2039,19411.0
2024-11-12 11:20:00,217.63,217.66,217.22,217.23,22357.0,216.1939,216.2237,215.7866,215.7966,22357.0
2024-11-12 11:25:00,217.24,217.42,217.19,217.42,41312.0,215.8065,215.9853,215.7568,215.9853,41312.0
2024-11-12 11:30:00,217.43,217.46,217.32,217.34,12173.0,215.9953,216.0251,215.886,215.9059,12173.0
2024-11-12 11:35:00,217.33,217.38,216.79,216.79,19942.0,215.8959,215.9456,215.3595,215.3595,19942.0
2024-11-12 11:40:00,216.82,216.95,216.79,216.9,17642.0,215.3893,215.5184,215.3595,215.4688,17642.0
2024-11-12 11:45:00,216.89,216.91,216.69,216.71,10771.0,215.4588,215.4787,215.2601,215.28,10771.0
2024-11-12 11:50:00,216.74,217.26,216.69,217.1,35773.0,215.3098,215.8264,215.2601,215.6674,35773.0
2024-11-12 11:55:00,217.09,217.1,216.79,216.81,22020.0,215.6575,215.6674,215.3595,215.3794,22020.0
2024-11-12 12:00:00,216.78,216.94,216.77,216.94,11971.0,215.3496,215.5085,215.3396,215.5085,11971.0
2024-11-12 12:05:00,216.95,216.96,216.6,216.7,55181.0,215.5184,215.5284,215.1707,215.2701,55181.0
2024-11-12 12:10:00,216.69,216.7,216.5,216.67,24188.0,215.2601,215.2701,215.0714,215.2403,24188.0
2024-11-12 12:15:00,216.66,216.87,216.66,216.78,54227.0,215.2303,215.439,215.2303,215.3496,54227.0
2024-11-12 12:20:00,216.78,216.79,216.56,216.65,59521.0,215.3496,215.3595,215.131,215.2204,59521.0
2024-11-12 12:25:00,216.66,216.94,216.66,216.91,54329.0,215.2303,215.5085,215.2303,215.4787,54329.0
2024-11-12 12:30:00,216.91,217.13,216.83,217.09,35239.0,215.4787,215.6972,215.3992,215.6575,35239.0
2024-11-12 12:35:00,217.08,217.14,216.93,216.99,69348.0,215.6476,215.7072,215.4986,215.5582,69348.0
2024-11-12 12:40:00,216.99,217.1,216.77,216.78,32108.0,215.5582,215.6674,215.3396,215.3496,32108.0
2024-11-12 12:45:00,216.82,216.85,216.52,216.62,44024.0,215.3893,215.4191,215.0913,215.1906,44024.0
2024-11-12 12:50:00,216.61,216.73,216.4,216.55,27785.0,215.1807,215.2999,214.9721,215.1211,27785.0
2024-11-12 12:55:00,216.58,216.59,216.02,216.04,45496.0,215.1509,215.1608,214.5946,214.6144,45496.0
2024-11-12 13:00:00,216.02,216.24,215.77,216.17,65297.0,214.5946,214.8131,214.3462,214.7436,65297.0
2024-11-12 13:05:00,216.15,216.25,215.92,216.05,39795.0,214.7237,214.8231,214.4952,214.6244,39795.0
2024-11-12 13:10:00,216.08,216.17,215.94,216.17,42098.0,214.6542,214.7436,214.5151,214.7436,42098.0
2024-11-12 13:15:00,216.18,216.39,216.12,216.21,52676.0,214.7535,214.9621,214.6939,214.7833,52676.0
2024-11-12 13:20:00,216.23,216.28,215.84,215.91,76009.0,214.8032,214.8529,214.4158,214.4853,76009.0
2024-11-12 13:25:00,215.9,216.02,215.75,216.0,63280.0,214.4754,214.5946,214.3263,214.5747,63280.0
2024-11-12 13:30:00,215.99,216.58,215.97,216.55,36038.0,214.5648,215.1509,214.5449,215.1211,36038.0
2024-11-12 13:35:00,216.56,216.74,216.47,216.47,46428.0,215.131,215.3098,215.0416,215.0416,46428.0
2024-11-12 13:40:00,216.51,216.72,216.51,216.62,38597.0,215.0813,215.2899,215.0813,215.1906,38597.0
2024-11-12 13:45:00,216.64,216.73,216.54,216.57,49406.0,215.2105,215.2999,215.1111,215.1409,49406.0
2024-11-12 13:50:00,216.58,216.97,216.58,216.97,49244.0,215.1509,215.5383,215.1509,215.5383,49244.0
2024-11-12 13:55:00,216.96,217.3,216.95,217.07,29203.0,215.5284,215.8661,215.5184,215.6376,29203.0
2024-11-12 14:00:00,217.07,217.08,216.79,216.89,50037.0,215.6376,215.6476,215.3595,215.4588,50037.0
2024-11-12 14:05:00,216.9,217.07,216.84,216.95,57305.0,215.4688,215.6376,215.4092,215.5184,57305.0
2024-11-12 14:10:00,216.94,216.95,216.77,216.8,31801.0,215.5085,215.5184,215.3396,215.3694,31801.0
2024-11-12 14:15:00,216.8,217.18,216.79,217.15,37155.0,215.3694,215.7469,215.3595,215.7171,37155.0
2024-11-12 14:20:00,217.16,217.44,217.09,217.43,31906.0,215.727,216.0052,215.6575,215.9953,31906.0
2024-11-12 14:25:00,217.44,217.57,217.32,217.38,37079.0,216.0052,216.1343,215.886,215.9456,37079.0
2024-11-12 14:30:00,217.38,217.53,217.29,217.52,25763.0,215.9456,216.0946,215.8562,216.0847,25763.0
2024-11-12 14:35:00,217.52,217.72,217.5,217.5,30195.0,216.0847,216.2834,216.0648,216.0648,30195.0
2024-11-12 14:40:00,217.48,217.53,217.36,217.48,24086.0,216.0449,216.0946,215.9257,216.0449,24086.0
2024-11-12 14:45:00,217.48,217.48,217.3,217.35,28559.0,216.0449,216.0449,215.8661,215.9158,28559.0
2024-11-12 14:50:00,217.36,217.39,217.28,217.35,26595.0,215.9257,215.9555,215.8463,215.9158,26595.0
2024-11-12 14:55:00,217.33,217.36,217.05,217.2,34364.0,215.8959,215.9257,215.6178,215.7668,34364.0
2024-11-12 15:00:00,217.2,217.33,217.17,217.25,38745.0,215.7668,215.8959,215.737,215.8165,38745.0
2024-11-12 15:05:00,217.25,217.34,217.12,217.33,40586.0,215.8165,215.9059,215.6873,215.8959,40586.0
2024-11-12 15:10:00,217.34,217.36,217.09,217.09,54566.0,215.9059,215.9257,215.6575,215.6575,54566.0
2024-11-12 15:15:00,217.07,217.1,216.75,216.92,33496.0,215.6376,215.6674,215.3198,215.4886,33496.0
2024-11-12 15:20:00,216.92,217.02,216.85,216.92,40334.0,215.4886,215.588,215.4191,215.4886,40334.0
2024-11-12 15:25:00,216.93,216.93,216.65,216.78,59879.0,215.4986,215.4986,215.2204,215.3496,59879.0
2024-11-12 15:30:00,216.78,216.78,216.51,216.51,48150.0,215.3496,215.3496,215.0813,215.0813,48150.0
2024-11-12 15:35:00,216.52,216.74,216.38,216.71,66877.0,215.0913,215.3098,214.9522,215.28,66877.0
2024-11-12 15:40:00,216.71,216.91,216.64,216.78,59131.0,215.28,215.4787,215.2105,215.3496,59131.0
2024-11-12 15:45:00,216.78,216.8,216.56,216.66,80446.0,215.3496,215.3694,215.131,215.2303,80446.0
2024-11-12 15:50:00,216.65,216.67,216.29,216.5,210140.0,215.2204,215.2403,214.8628,215.0714,210140.0
2024-11-12 15:55:00,216.5,216.64,216.31,216.56,394705.0,215.0714,215.2105,214.8827,215.131,394705.0
2024-11-13 09:30:00,217.99,219.16,217.75,219.12,37214.0,216.5516,217.7138,216.3132,217.6741,37214.0
2024-11-13 09:35:00,219.12,219.33,218.82,219.25,84172.0,217.6741,217.8827,217.3761,217.8033,84172.0
2024-11-13 09:40:00,219.25,219.54,219.2,219.5,65291.0,217.8033,218.0913,217.7536,218.0516,65291.0
2024-11-13 09:45:00,219.5,219.5,218.83,218.83,32467.0,218.0516,218.0516,217.386,217.386,32467.0
2024-11-13 09:50:00,218.84,219.08,218.6,218.84,36927.0,217.396,217.6344,217.1575,217.396,36927.0
2024-11-13 09:55:00,218.84,219.01,218.59,218.76,27096.0,217.396,217.5648,217.1476,217.3165,27096.0
2024-11-13 10:00:00,218.78,218.78,218.03,218.04,24369.0,217.3364,217.3364,216.5913,216.6012,24369.0
2024-11-13 10:05:00,218.12,218.16,217.43,217.78,22357.0,216.6807,216.7204,215.9953,216.343,22357.0
2024-11-13 10:10:00,217.75,218.19,217.63,217.7,26380.0,216.3132,216.7502,216.1939,216.2635,26380.0
2024-11-13 10:15:00,217.67,218.03,217.64,217.66,16218.0,216.2337,216.5913,216.2039,216.2237,16218.0
2024-11-13 10:20:00,217.68,218.01,217.56,218.01,5588.0,216.2436,216.5714,216.1244,216.5714,5588.0
2024-11-13 10:25:00,217.99,218.08,217.79,218.0,5508.0,216.5516,216.641,216.3529,216.5615,5508.0
2024-11-13 10:30:00,217.86,218.19,217.71,218.1,12538.0,216.4224,216.7502,216.2734,216.6608,12538.0
2024-11-13 10:35:00,218.01,218.08,217.56,217.64,11926.0,216.5714,216.641,216.1244,216.2039,11926.0
2024-11-13 10:40:00,217.61,217.96,217.36,217.94,23096.0,216.1741,216.5218,215.9257,216.5019,23096.0
2024-11-13 10:45:00,217.93,218.01,217.6,217.71,12820.0,216.492,216.5714,216.1641,216.2734,12820.0
2024-11-13 10:50:00,217.71,217.81,217.56,217.74,9736.0,216.2734,216.3728,216.1244,216.3032,9736.0
2024-11-13 10:55:00,217.83,217.96,217.62,217.73,18104.0,216.3926,216.5218,216.184,216.2933,18104.0
2024-11-13 11:00:00,217.79,217.86,217.52,217.63,16075.0,216.3529,216.4224,216.0847,216.1939,16075.0
2024-11-13 11:05:00,217.49,217.93,217.31,217.89,14014.0,216.0549,216.492,215.8761,216.4522,14014.0
2024-11-13 11:10:00,217.89,218.23,217.82,218.11,6412.0,216.4522,216.79,216.3827,216.6708,6412.0
2024-11-13 11:15:00,218.14,218.2,218.04,218.05,9814.0,216.7006,216.7602,216.6012,216.6112,9814.0
2024-11-13 11:20:00,218.1,218.17,217.9,218.02,6822.0,216.6608,216.7304,216.4622,216.5814,6822.0
2024-11-13 11:25:00,218.06,218.32,217.96,218.18,32242.0,216.6211,216.8794,216.5218,216.7403,32242.0
2024-11-13 11:30:00,218.19,218.27,218.1,218.24,11761.0,216.7502,216.8297,216.6608,216.7999,11761.0
2024-11-13 11:35:00,218.25,218.41,218.01,218.11,44977.0,216.8099,216.9688,216.5714,216.6708,44977.0
2024-11-13 11:40:00,218.13,218.18,217.9,217.98,15529.0,216.6906,216.7403,216.4622,216.5416,15529.0
2024-11-13 11:45:00,218.01,218.49,218.01,218.43,19290.0,216.5714,217.0483,216.5714,216.9887,19290.0
2024-11-13 11:50:00,218.44,218.52,218.41,218.46,15611.0,216.9986,217.0781,216.9688,217.0185,15611.0
2024-11-13 11:55:00,218.47,218.64,218.22,218.6,23777.0,217.0284,217.1973,216.7801,217.1575,23777.0
2024-11-13 12:00:00,218.55,218.77,218.5,218.66,15624.0,217.1079,217.3264,217.0582,217.2171,15624.0
2024-11-13 12:05:00,218.69,219.13,218.66,218.92,22057.0,217.2469,217.684,217.2171,217.4754,22057.0
2024-11-13 12:10:00,218.94,219.14,218.93,219.03,19242.0,217.4953,217.694,217.4854,217.5847,19242.0
2024-11-13 12:15:00,219.02,219.13,218.81,218.81,20099.0,217.5748,217.684,217.3662,217.3662,20099.0
2024-11-13 12:20:00,218.85,218.85,218.63,218.77,20197.0,217.4059,217.4059,217.1873,217.3264,20197.0
2024-11-13 12:25:00,218.78,218.93,218.71,218.74,13055.0,217.3364,217.4854,217.2668,217.2966,13055.0
2024-11-13 12:30:00,218.72,218.72,218.51,218.51,18300.0,217.2768,217.2768,217.0681,217.0681,18300.0
2024-11-13 12:35:00,218.54,218.62,218.49,218.61,11570.0,217.0979,217.1774,217.0483,217.1675,11570.0
2024-11-13 12:40:00,218.67,218.72,218.33,218.35,16746.0,217.2271,217.2768,216.8893,216.9092,16746.0
2024-11-13 12:45:00,218.37,218.71,218.37,218.65,14192.0,216.9291,217.2668,216.9291,217.2072,14192.0
2024-11-13 12:50:00,218.67,218.89,218.67,218.81,12911.0,217.2271,217.4456,217.2271,217.3662,12911.0
2024-11-13 12:55:00,218.82,218.9,218.71,218.8,18426.0,217.3761,217.4556,217.2668,217.3562,18426.0
2024-11-13 13:00:00,218.83,218.9,218.72,218.9,21751.0,217.386,217.4556,217.2768,217.4556,21751.0
2024-11-13 13:05:00,218.87,218.89,218.68,218.7,17714.0,217.4258,217.4456,217.237,217.2569,17714.0
2024-11-13 13:10:00,218.72,218.76,218.49,218.61,24445.0,217.2768,217.3165,217.0483,217.1675,24445.0
2024-11-13 13:15:00,218.6,218.68,218.46,218.59,11091.0,217.1575,217.237,217.0185,217.1476,11091.0
2024-11-13 13:20:00,218.62,218.68,218.55,218.6,11709.0,217.1774,217.237,217.1079,217.1575,11709.0
2024-11-13 13:25:00,218.62,218.73,218.58,218.68,13321.0,217.1774,217.2867,217.1377,217.237,13321.0
2024-11-13 13:30:00,218.67,218.76,218.63,218.65,20768.0,217.2271,217.3165,217.1873,217.2072,20768.0
2024-11-13 13:35:00,218.67,218.67,218.5,218.5,15286.0,217.2271,217.2271,217.0582,217.0582,15286.0
2024-11-13 13:40:00,218.48,218.49,218.32,218.48,20441.0,217.0383,217.0483,216.8794,217.0383,20441.0
2024-11-13 13:45:00,218.49,218.79,218.46,218.79,17841.0,217.0483,217.3463,217.0185,217.3463,17841.0
2024-11-13 13:50:00,218.78,218.86,218.74,218.84,13572.0,217.3364,217.4158,217.2966,217.396,13572.0
2024-11-13 13:55:00,218.81,218.81,218.65,218.66,11303.0,217.3662,217.3662,217.2072,217.2171,11303.0
2024-11-13 14:00:00,218.61,218.67,218.55,218.59,11585.0,217.1675,217.2271,217.1079,217.1476,11585.0
2024-11-13 14:05:00,218.57,218.61,218.29,218.35,13968.0,217.1277,217.1675,216.8496,216.9092,13968.0
2024-11-13 14:10:00,218.3,218.59,218.27,218.47,39531.0,216.8595,217.1476,216.8297,217.0284,39531.0
2024-11-13 14:15:00,218.46,218.49,218.08,218.11,15823.0,217.0185,217.0483,216.641,216.6708,15823.0
2024-11-13 14:20:00,218.09,218.35,218.05,218.3,13516.0,216.6509,216.9092,216.6112,216.8595,13516.0
2024-11-13 14:25:00,218.35,218.37,217.99,218.01,11429.0,216.9092,216.9291,216.5516,216.5714,11429.0
2024-11-13 14:30:00,218.01,218.01,217.76,217.86,32098.0,216.5714,216.5714,216.3231,216.4224,32098.0
2024-11-13 14:35:00,217.77,217.77,217.59,217.63,33537.0,216.333,216.333,216.1542,216.1939,33537.0
2024-11-13 14:40:00,217.6,217.6,217.42,217.47,22451.0,216.1641,216.1641,215.9853,216.035,22451.0
2024-11-13 14:45:00,217.48,217.69,217.48,217.57,17171.0,216.0449,216.2535,216.0449,216.1343,17171.0
2024-11-13 14:50:00,217.6,217.73,217.58,217.65,41889.0,216.1641,216.2933,216.1443,216.2138,41889.0
2024-11-13 14:55:00,217.62,217.62,217.42,217.58,21207.0,216.184,216.184,215.9853,216.1443,21207.0
2024-11-13 15:00:00,217.56,217.6,217.24,217.39,29902.0,216.1244,216.1641,215.8065,215.9555,29902.0
2024-11-13 15:05:00,217.39,217.67,217.3,217.67,24481.0,215.9555,216.2337,215.8661,216.2337,24481.0
2024-11-13 15:10:00,217.67,217.83,217.59,217.83,21418.0,216.2337,216.3926,216.1542,216.3926,21418.0
2024-11-13 15:15:00,217.83,218.02,217.82,218.02,22378.0,216.3926,216.5814,216.3827,216.5814,22378.0
2024-11-13 15:20:00,218.03,218.31,218.03,218.22,24311.0,216.5913,216.8695,216.5913,216.7801,24311.0
2024-11-13 15:25:00,218.22,218.3,218.11,218.13,21820.0,216.7801,216.8595,216.6708,216.6906,21820.0
2024-11-13 15:30:00,218.13,218.56,217.99,218.54,73244.0,216.6906,217.1178,216.5516,217.0979,73244.0
2024-11-13 15:35:00,218.56,218.75,218.56,218.68,17257.0,217.1178,217.3066,217.1178,217.237,17257.0
2024-11-13 15:40:00,218.7,218.82,218.65,218.72,41250.0,217.2569,217.3761,217.2072,217.2768,41250.0
2024-11-13 15:45:00,218.75,218.84,218.46,218.52,71174.0,217.3066,217.396,217.0185,217.0781,71174.0
2024-11-13 15:50:00,218.5,218.51,218.08,218.11,144215.0,217.0582,217.0681,216.641,216.6708,144215.0
2024-11-13 15:55:00,218.12,218.44,218.03,218.36,187241.0,216.6807,216.9986,216.5913,216.9191,187241.0
2024-11-14 09:30:00,217.84,218.72,217.84,218.66,25696.0,216.4026,217.2768,216.4026,217.2171,25696.0
2024-11-14 09:35:00,218.72,218.9,218.36,218.36,20641.0,217.2768,217.4556,216.9191,216.9191,20641.0
2024-11-14 09:40:00,218.31,218.36,217.56,217.75,7142.0,216.8695,216.9191,216.1244,216.3132,7142.0
2024-11-14 09:45:00,217.76,217.88,217.54,217.77,11096.0,216.3231,216.4423,216.1045,216.333,11096.0
2024-11-14 09:50:00,217.93,218.15,217.42,217.42,9342.0,216.492,216.7105,215.9853,215.9853,9342.0
2024-11-14 09:55:00,217.47,217.62,217.28,217.37,13785.0,216.035,216.184,215.8463,215.9357,13785.0
2024-11-14 10:00:00,217.33,217.59,217.18,217.52,11311.0,215.8959,216.1542,215.7469,216.0847,11311.0
2024-11-14 10:05:00,217.57,218.0,217.51,217.74,5961.0,216.1343,216.5615,216.0747,216.3032,5961.0
2024-11-14 10:10:00,217.66,217.8,217.35,217.54,11288.0,216.2237,216.3628,215.9158,216.1045,11288.0
2024-11-14 10:15:00,217.57,217.62,216.99,217.0,16550.0,216.1343,216.184,215.5582,215.5681,16550.0
2024-11-14 10:20:00,217.0,217.27,216.99,217.15,18463.0,215.5681,215.8363,215.5582,215.7171,18463.0
2024-11-14 10:25:00,217.17,217.63,217.16,217.63,10163.0,215.737,216.1939,215.727,216.1939,10163.0
2024-11-14 10:30:00,217.62,217.68,217.42,217.47,14266.0,216.184,216.2436,215.9853,216.035,14266.0
2024-11-14 10:35:00,217.44,217.91,217.39,217.8,15222.0,216.0052,216.4721,215.9555,216.3628,15222.0
2024-11-14 10:40:00,217.75,217.87,217.64,217.82,8022.0,216.3132,216.4324,216.2039,216.3827,8022.0
2024-11-14 10:45:00,217.86,217.88,217.61,217.79,12155.0,216.4224,216.4423,216.1741,216.3529,12155.0
2024-11-14 10:50:00,217.78,217.87,217.64,217.76,10221.0,216.343,216.4324,216.2039,216.3231,10221.0
2024-11-14 10:55:00,217.76,217.77,217.25,217.31,19951.0,216.3231,216.333,215.8165,215.8761,19951.0
2024-11-14 11:00:00,217.29,217.49,217.13,217.22,10333.0,215.8562,216.0549,215.6972,215.7866,10333.0
2024-11-14 11:05:00,217.21,217.33,217.17,217.29,6064.0,215.7767,215.8959,215.737,215.8562,6064.0
2024-11-14 11:10:00,217.26,217.38,217.12,217.3,7758.0,215.8264,215.9456,215.6873,215.8661,7758.0
2024-11-14 11:15:00,217.26,217.45,217.26,217.45,10940.0,215.8264,216.0151,215.8264,216.0151,10940.0
2024-11-14 11:20:00,217.49,217.59,217.42,217.56,9357.0,216.0549,216.1542,215.9853,216.1244,9357.0
2024-11-14 11:25:00,217.59,217.75,217.58,217.68,5994.0,216.1542,216.3132,216.1443,216.2436,5994.0
2024-11-14 11:30:00,217.63,217.75,217.54,217.54,7869.0,216.1939,216.3132,216.1045,216.1045,7869.0
2024-11-14 11:35:00,217.54,217.89,217.5,217.88,7435.0,216.1045,216.4522,216.0648,216.4423,7435.0
2024-11-14 11:40:00,217.9,218.02,217.82,217.9,19031.0,216.4622,216.5814,216.3827,216.4622,19031.0
2024-11-14 11:45:00,217.9,217.92,217.55,217.57,11965.0,216.4622,216.482,216.1145,216.1343,11965.0
2024-11-14 11:50:00,217.61,217.72,217.56,217.66,4164.0,216.1741,216.2834,216.1244,216.2237,4164.0
2024-11-14 11:55:00,217.64,217.74,217.57,217.68,10034.0,216.2039,216.3032,216.1343,216.2436,10034.0
2024-11-14 12:00:00,217.68,217.68,217.42,217.43,10810.0,216.2436,216.2436,215.9853,215.9953,10810.0
2024-11-14 12:05:00,217.39,217.55,217.33,217.48,5603.0,215.9555,216.1145,215.8959,216.0449,5603.0
2024-11-14 12:10:00,217.47,217.56,217.14,217.15,11011.0,216.035,216.1244,215.7072,215.7171,11011.0
2024-11-14 12:15:00,217.15,217.31,217.04,217.31,16532.0,215.7171,215.8761,215.6078,215.8761,16532.0
2024-11-14 12:20:00,217.27,217.38,216.94,217.24,47573.0,215.8363,215.9456,215.5085,215.8065,47573.0
2024-11-14 12:25:00,217.22,217.3,217.14,217.2,9129.0,215.7866,215.8661,215.7072,215.7668,9129.0
2024-11-14 12:30:00,217.17,217.17,216.64,216.79,26173.0,215.737,215.737,215.2105,215.3595,26173.0
2024-11-14 12:35:00,216.79,217.12,216.79,217.04,13798.0,215.3595,215.6873,215.3595,215.6078,13798.0
2024-11-14 12:40:00,217.03,217.08,216.52,216.73,9189.0,215.5979,215.6476,215.0913,215.2999,9189.0
2024-11-14 12:45:00,216.74,216.74,216.25,216.42,21271.0,215.3098,215.3098,214.8231,214.9919,21271.0
2024-11-14 12:50:00,216.34,216.86,216.33,216.86,22412.0,214.9125,215.429,214.9025,215.429,22412.0
2024-11-14 12:55:00,216.84,217.05,216.84,217.0,5873.0,215.4092,215.6178,215.4092,215.5681,5873.0
2024-11-14 13:00:00,216.96,217.25,216.93,217.12,12767.0,215.5284,215.8165,215.4986,215.6873,12767.0
2024-11-14 13:05:00,217.17,217.23,216.94,217.03,11971.0,215.737,215.7966,215.5085,215.5979,11971.0
2024-11-14 13:10:00,217.04,217.1,216.91,217.07,15602.0,215.6078,215.6674,215.4787,215.6376,15602.0
2024-11-14 13:15:00,217.14,217.14,216.83,216.88,4836.0,215.7072,215.7072,215.3992,215.4489,4836.0
2024-11-14 13:20:00,216.91,216.96,216.78,216.85,11173.0,215.4787,215.5284,215.3496,215.4191,11173.0
2024-11-14 13:25:00,216.9,216.91,216.61,216.61,3647.0,215.4688,215.4787,215.1807,215.1807,3647.0
2024-11-14 13:30:00,216.61,216.72,216.52,216.65,22258.0,215.1807,215.2899,215.0913,215.2204,22258.0
2024-11-14 13:35:00,216.61,216.66,216.43,216.46,14823.0,215.1807,215.2303,215.0019,215.0317,14823.0
2024-11-14 13:40:00,216.51,216.62,216.43,216.43,12481.0,215.0813,215.1906,215.0019,215.0019,12481.0
2024-11-14 13:45:00,216.38,216.4,216.31,216.36,5441.0,214.9522,214.9721,214.8827,214.9323,5441.0
2024-11-14 13:50:00,216.37,216.42,216.02,216.02,14747.0,214.9423,214.9919,214.5946,214.5946,14747.0
2024-11-14 13:55:00,216.02,216.03,215.81,215.92,24087.0,214.5946,214.6045,214.386,214.4952,24087.0
2024-11-14 14:00:00,215.92,216.39,215.92,216.3,21575.0,214.4952,214.9621,214.4952,214.8727,21575.0
2024-11-14 14:05:00,216.26,216.36,216.17,216.17,22006.0,214.833,214.9323,214.7436,214.7436,22006.0
2024-11-14 14:10:00,216.18,216.21,215.93,215.95,107044.0,214.7535,214.7833,214.5052,214.525,107044.0
2024-11-14 14:15:00,215.95,216.0,215.86,216.0,14897.0,214.525,214.5747,214.4356,214.5747,14897.0
2024-11-14 14:20:00,216.0,216.09,215.9,216.09,9948.0,214.5747,214.6641,214.4754,214.6641,9948.0
2024-11-14 14:25:00,216.09,216.21,216.05,216.2,4860.0,214.6641,214.7833,214.6244,214.7734,4860.0
2024-11-14 14:30:00,216.26,216.4,216.25,216.3,14345.0,214.833,214.9721,214.8231,214.8727,14345.0
2024-11-14 14:35:00,216.3,216.46,216.3,216.46,6291.0,214.8727,215.0317,214.8727,215.0317,6291.0
2024-11-14 14:40:00,216.52,216.56,216.38,216.41,10358.0,215.0913,215.131,214.9522,214.982,10358.0
2024-11-14 14:45:00,216.42,216.43,216.16,216.16,19207.0,214.9919,215.0019,214.7336,214.7336,19207.0
2024-11-14 14:50:00,216.17,216.6,216.17,216.47,9126.0,214.7436,215.1707,214.7436,215.0416,9126.0
2024-11-14 14:55:00,216.52,216.52,216.3,216.33,10920.0,215.0913,215.0913,214.8727,214.9025,10920.0
2024-11-14 15:00:00,216.32,216.32,215.61,215.75,61813.0,214.8926,214.8926,214.1873,214.3263,61813.0
2024-11-14 15:05:00,215.77,215.85,215.39,215.5,53320.0,214.3462,214.4257,213.9687,214.078,53320.0
2024-11-14 15:10:00,215.53,215.81,215.33,215.56,21443.0,214.1078,214.386,213.9091,214.1376,21443.0
2024-11-14 15:15:00,215.57,215.94,215.57,215.79,22767.0,214.1475,214.5151,214.1475,214.3661,22767.0
2024-11-14 15:20:00,215.79,216.0,215.68,215.92,23301.0,214.3661,214.5747,214.2568,214.4952,23301.0
2024-11-14 15:25:00,215.9,216.31,215.89,216.17,13852.0,214.4754,214.8827,214.4654,214.7436,13852.0
2024-11-14 15:30:00,216.18,216.23,215.68,215.72,42354.0,214.7535,214.8032,214.2568,214.2965,42354.0
2024-11-14 15:35:00,215.71,215.92,215.63,215.74,36501.0,214.2866,214.4952,214.2071,214.3164,36501.0
2024-11-14 15:40:00,215.74,215.76,215.33,215.35,25640.0,214.3164,214.3363,213.9091,213.929,25640.0
2024-11-14 15:45:00,215.35,215.53,215.1,215.17,48470.0,213.929,214.1078,213.6806,213.7502,48470.0
2024-11-14 15:50:00,215.19,215.44,215.17,215.24,103189.0,213.77,214.0184,213.7502,213.8197,103189.0
2024-11-14 15:55:00,215.23,215.4,215.18,215.29,208104.0,213.8098,213.9787,213.7601,213.8694,208104.0
2024-11-15 09:30:00,214.07,214.49,213.73,214.32,68787.0,212.6574,213.0747,212.3197,212.9058,68787.0
2024-11-15 09:35:00,214.28,214.44,213.66,213.68,74025.0,212.866,213.025,212.2501,212.27,74025.0
2024-11-15 09:40:00,213.68,214.43,213.68,214.2,45781.0,212.27,213.0151,212.27,212.7866,45781.0
2024-11-15 09:45:00,214.2,215.1,214.04,215.09,43988.0,212.7866,213.6806,212.6276,213.6707,43988.0
2024-11-15 09:50:00,215.02,215.09,214.52,214.56,20342.0,213.6012,213.6707,213.1045,213.1442,20342.0
2024-11-15 09:55:00,214.62,214.65,214.14,214.3,30606.0,213.2038,213.2336,212.727,212.8859,30606.0
2024-11-15 10:00:00,214.29,214.32,214.0,214.12,27123.0,212.876,212.9058,212.5879,212.7071,27123.0
2024-11-15 10:05:00,214.14,214.33,213.73,213.76,36507.0,212.727,212.9157,212.3197,212.3495,36507.0
2024-11-15 10:10:00,213.8,213.93,213.59,213.8,40171.0,212.3892,212.5184,212.1806,212.3892,40171.0
2024-11-15 10:15:00,213.95,214.1,213.62,213.69,26822.0,212.5382,212.6872,212.2104,212.2799,26822.0
2024-11-15 10:20:00,213.7,213.7,213.36,213.56,17921.0,212.2899,212.2899,211.9521,212.1508,17921.0
2024-11-15 10:25:00,213.56,213.89,213.49,213.52,22157.0,212.1508,212.4786,212.0813,212.1111,22157.0
2024-11-15 10:30:00,213.52,213.77,213.47,213.73,36542.0,212.1111,212.3594,212.0614,212.3197,36542.0
2024-11-15 10:35:00,213.71,213.94,213.43,213.74,38325.0,212.2998,212.5283,212.0217,212.3296,38325.0
2024-11-15 10:40:00,213.78,213.96,213.64,213.91,50035.0,212.3693,212.5482,212.2303,212.4985,50035.0
2024-11-15 10:45:00,213.93,214.14,213.77,213.94,41685.0,212.5184,212.727,212.3594,212.5283,41685.0
2024-11-15 10:50:00,213.93,214.27,213.62,213.67,63735.0,212.5184,212.8561,212.2104,212.2601,63735.0
2024-11-15 10:55:00,213.7,213.71,213.44,213.51,17717.0,212.2899,212.2998,212.0316,212.1011,17717.0
2024-11-15 11:00:00,213.48,213.71,213.43,213.5,31790.0,212.0713,212.2998,212.0217,212.0912,31790.0
2024-11-15 11:05:00,213.53,213.62,213.33,213.35,9539.0,212.121,212.2104,211.9223,211.9422,9539.0
2024-11-15 11:10:00,213.37,213.74,213.37,213.62,25529.0,211.9621,212.3296,211.9621,212.2104,25529.0
2024-11-15 11:15:00,213.61,213.99,213.58,213.92,20142.0,212.2005,212.578,212.1707,212.5084,20142.0
2024-11-15 11:20:00,213.95,214.41,213.9,214.41,19438.0,212.5382,212.9952,212.4886,212.9952,19438.0
2024-11-15 11:25:00,214.39,214.44,214.17,214.29,23966.0,212.9753,213.025,212.7568,212.876,23966.0
2024-11-15 11:30:00,214.28,214.53,214.23,214.23,14499.0,212.866,213.1144,212.8164,212.8164,14499.0
2024-11-15 11:35:00,214.24,214.25,213.94,214.05,22950.0,212.8263,212.8362,212.5283,212.6376,22950.0
2024-11-15 11:40:00,214.03,214.06,213.59,213.75,16235.0,212.6177,212.6475,212.1806,212.3395,16235.0
2024-11-15 11:45:00,213.88,214.25,213.76,214.14,18445.0,212.4687,212.8362,212.3495,212.727,18445.0
2024-11-15 11:50:00,214.15,214.19,213.75,213.91,19262.0,212.7369,212.7766,212.3395,212.4985,19262.0
2024-11-15 11:55:00,213.88,213.89,213.35,213.49,71531.0,212.4687,212.4786,211.9422,212.0813,71531.0
2024-11-15 12:00:00,213.47,213.71,213.47,213.57,18492.0,212.0614,212.2998,212.0614,212.1607,18492.0
2024-11-15 12:05:00,213.56,213.69,213.48,213.49,21477.0,212.1508,212.2799,212.0713,212.0813,21477.0
2024-11-15 12:10:00,213.44,213.54,213.34,213.54,9247.0,212.0316,212.1309,211.9323,212.1309,9247.0
2024-11-15 12:15:00,213.57,213.77,213.52,213.68,39579.0,212.1607,212.3594,212.1111,212.27,39579.0
2024-11-15 12:20:00,213.67,213.81,213.54,213.58,19872.0,212.2601,212.3992,212.1309,212.1707,19872.0
2024-11-15 12:25:00,213.61,213.64,213.22,213.38,33138.0,212.2005,212.2303,211.813,211.972,33138.0
2024-11-15 12:30:00,213.35,213.61,213.31,213.58,15497.0,211.9422,212.2005,211.9025,212.1707,15497.0
2024-11-15 12:35:00,213.55,213.61,213.32,213.51,20035.0,212.1409,212.2005,211.9124,212.1011,20035.0
2024-11-15 12:40:00,213.51,213.69,213.35,213.66,19217.0,212.1011,212.2799,211.9422,212.2501,19217.0
2024-11-15 12:45:00,213.65,213.71,213.44,213.52,8870.0,212.2402,212.2998,212.0316,212.1111,8870.0
2024-11-15 12:50:00,213.5,213.5,213.1,213.12,11020.0,212.0912,212.0912,211.6938,211.7137,11020.0
2024-11-15 12:55:00,213.11,213.46,213.05,213.46,17992.0,211.7038,212.0515,211.6442,212.0515,17992.0
2024-11-15 13:00:00,213.44,213.48,212.94,212.99,56327.0,212.0316,212.0713,211.5349,211.5846,56327.0
2024-11-15 13:05:00,213.0,213.09,212.83,213.04,38827.0,211.5945,211.6839,211.4256,211.6342,38827.0
2024-11-15 13:10:00,213.01,213.22,212.84,213.14,38635.0,211.6044,211.813,211.4356,211.7336,38635.0
2024-11-15 13:15:00,213.14,213.33,212.97,213.01,66033.0,211.7336,211.9223,211.5647,211.6044,66033.0
2024-11-15 13:20:00,213.04,213.23,212.95,213.11,47630.0,211.6342,211.823,211.5448,211.7038,47630.0
2024-11-15 13:25:00,213.1,213.49,213.1,213.26,32601.0,211.6938,212.0813,211.6938,211.8528,32601.0
2024-11-15 13:30:00,213.25,213.27,212.71,212.71,100661.0,211.8428,211.8627,211.3064,211.3064,100661.0
2024-11-15 13:35:00,212.68,213.0,212.68,213.0,33455.0,211.2766,211.5945,211.2766,211.5945,33455.0
2024-11-15 13:40:00,212.98,213.02,212.64,212.72,32449.0,211.5746,211.6144,211.2369,211.3163,32449.0
2024-11-15 13:45:00,212.74,212.83,212.52,212.59,67456.0,211.3362,211.4256,211.1177,211.1872,67456.0
2024-11-15 13:50:00,212.64,212.79,212.48,212.63,61903.0,211.2369,211.3859,211.0779,211.2269,61903.0
2024-11-15 13:55:00,212.63,212.79,212.46,212.78,19757.0,211.2269,211.3859,211.0581,211.3759,19757.0
2024-11-15 14:00:00,212.78,213.01,212.76,212.83,12921.0,211.3759,211.6044,211.3561,211.4256,12921.0
2024-11-15 14:05:00,212.81,213.03,212.74,212.87,9930.0,211.4057,211.6243,211.3362,211.4654,9930.0
2024-11-15 14:10:00,212.83,213.02,212.79,212.85,8497.0,211.4256,211.6144,211.3859,211.4455,8497.0
2024-11-15 14:15:00,212.83,212.87,212.73,212.8,5085.0,211.4256,211.4654,211.3263,211.3958,5085.0
2024-11-15 14:20:00,212.77,212.93,212.74,212.81,12215.0,211.366,211.525,211.3362,211.4057,12215.0
2024-11-15 14:25:00,212.88,212.96,212.74,212.76,14137.0,211.4753,211.5548,211.3362,211.3561,14137.0
2024-11-15 14:30:00,212.73,212.83,212.67,212.79,10366.0,211.3263,211.4256,211.2667,211.3859,10366.0
2024-11-15 14:35:00,212.78,212.95,212.76,212.89,8535.0,211.3759,211.5448,211.3561,211.4852,8535.0
2024-11-15 14:40:00,212.9,213.21,212.89,213.21,29435.0,211.4952,211.8031,211.4852,211.8031,29435.0
2024-11-15 14:45:00,213.17,213.32,213.12,213.12,30254.0,211.7634,211.9124,211.7137,211.7137,30254.0
2024-11-15 14:50:00,213.11,213.16,212.72,212.75,12241.0,211.7038,211.7534,211.3163,211.3461,12241.0
2024-11-15 14:55:00,212.76,213.01,212.74,212.98,21200.0,211.3561,211.6044,211.3362,211.5746,21200.0
2024-11-15 15:00:00,212.98,213.13,212.94,213.13,10601.0,211.5746,211.7236,211.5349,211.7236,10601.0
2024-11-15 15:05:00,213.12,213.25,213.05,213.18,40894.0,211.7137,211.8428,211.6442,211.7733,40894.0
2024-11-15 15:10:00,213.16,213.42,213.12,213.42,8570.0,211.7534,212.0117,211.7137,212.0117,8570.0
2024-11-15 15:15:00,213.43,213.57,213.36,213.45,20167.0,212.0217,212.1607,211.9521,212.0415,20167.0
2024-11-15 15:20:00,213.5,213.66,213.37,213.49,25219.0,212.0912,212.2501,211.9621,212.0813,25219.0
2024-11-15 15:25:00,213.49,213.53,213.39,213.49,59015.0,212.0813,212.121,211.9819,212.0813,59015.0
2024-11-15 15:30:00,213.47,213.56,213.35,213.51,84988.0,212.0614,212.1508,211.9422,212.1011,84988.0
2024-11-15 15:35:00,213.53,213.57,213.36,213.36,118193.0,212.121,212.1607,211.9521,211.9521,118193.0
2024-11-15 15:40:00,213.37,213.46,213.04,213.07,33726.0,211.9621,212.0515,211.6342,211.664,33726.0
2024-11-15 15:45:00,213.08,213.31,213.07,213.24,35140.0,211.674,211.9025,211.664,211.8329,35140.0
2024-11-15 15:50:00,213.25,213.71,213.2,213.67,106476.0,211.8428,212.2998,211.7932,212.2601,106476.0
2024-11-15 15:55:00,213.68,213.71,213.29,213.44,170172.0,212.27,212.2998,211.8826,212.0316,170172.0
2024-11-18 09:30:00,215.84,216.01,215.05,215.46,53680.0,214.4158,214.5846,213.631,214.0383,53680.0
2024-11-18 09:35:00,215.43,216.35,215.39,216.34,74740.0,214.0085,214.9224,213.9687,214.9125,74740.0
2024-11-18 09:40:00,216.29,216.31,216.08,216.13,33688.0,214.8628,214.8827,214.6542,214.7038,33688.0
2024-11-18 09:45:00,216.11,216.13,215.4,215.65,20911.0,214.684,214.7038,213.9787,214.227,20911.0
2024-11-18 09:50:00,215.72,215.98,215.51,215.61,64170.0,214.2965,214.5548,214.0879,214.1873,64170.0
2024-11-18 09:55:00,215.59,215.89,215.57,215.88,52328.0,214.1674,214.4654,214.1475,214.4555,52328.0
2024-11-18 10:00:00,215.88,216.54,215.8,216.54,29598.0,214.4555,215.1111,214.376,215.1111,29598.0
2024-11-18 10:05:00,216.56,216.76,216.4,216.69,33292.0,215.131,215.3297,214.9721,215.2601,33292.0
2024-11-18 10:10:00,216.7,216.87,216.68,216.68,43144.0,215.2701,215.439,215.2502,215.2502,43144.0
2024-11-18 10:15:00,216.69,216.91,216.59,216.8,24785.0,215.2601,215.4787,215.1608,215.3694,24785.0
2024-11-18 10:20:00,216.82,216.84,216.32,216.52,27706.0,215.3893,215.4092,214.8926,215.0913,27706.0
2024-11-18 10:25:00,216.53,216.91,216.46,216.9,16711.0,215.1012,215.4787,215.0317,215.4688,16711.0
2024-11-18 10:30:00,216.89,217.06,216.87,216.95,26803.0,215.4588,215.6277,215.439,215.5184,26803.0
2024-11-18 10:35:00,216.93,216.93,216.66,216.79,29249.0,215.4986,215.4986,215.2303,215.3595,29249.0
2024-11-18 10:40:00,216.78,216.84,216.68,216.82,26768.0,215.3496,215.4092,215.2502,215.3893,26768.0
2024-11-18 10:45:00,216.77,216.96,216.77,216.9,41461.0,215.3396,215.5284,215.3396,215.4688,41461.0
2024-11-18 10:50:00,216.89,216.93,216.72,216.82,7304.0,215.4588,215.4986,215.2899,215.3893,7304.0
2024-11-18 10:55:00,216.81,216.81,216.6,216.65,20532.0,215.3794,215.3794,215.1707,215.2204,20532.0
2024-11-18 11:00:00,216.7,216.7,216.54,216.66,17942.0,215.2701,215.2701,215.1111,215.2303,17942.0
2024-11-18 11:05:00,216.64,216.69,216.57,216.61,19368.0,215.2105,215.2601,215.1409,215.1807,19368.0
2024-11-18 11:10:00,216.61,216.69,216.56,216.56,11724.0,215.1807,215.2601,215.131,215.131,11724.0
2024-11-18 11:15:00,216.55,216.63,216.45,216.62,11449.0,215.1211,215.2005,215.0217,215.1906,11449.0
2024-11-18 11:20:00,216.62,216.62,216.47,216.57,24987.0,215.1906,215.1906,215.0416,215.1409,24987.0
2024-11-18 11:25:00,216.55,216.55,216.15,216.16,21119.0,215.1211,215.1211,214.7237,214.7336,21119.0
2024-11-18 11:30:00,216.15,216.4,216.12,216.4,21987.0,214.7237,214.9721,214.6939,214.9721,21987.0
2024-11-18 11:35:00,216.41,216.62,216.37,216.61,15217.0,214.982,215.1906,214.9423,215.1807,15217.0
2024-11-18 11:40:00,216.63,216.63,216.41,216.52,9250.0,215.2005,215.2005,214.982,215.0913,9250.0
2024-11-18 11:45:00,216.54,216.54,216.22,216.22,17498.0,215.1111,215.1111,214.7932,214.7932,17498.0
2024-11-18 11:50:00,216.25,216.3,215.99,216.07,30799.0,214.8231,214.8727,214.5648,214.6442,30799.0
2024-11-18 11:55:00,216.07,216.26,215.91,216.25,14033.0,214.6442,214.833,214.4853,214.8231,14033.0
2024-11-18 12:00:00,216.25,216.32,216.18,216.18,14781.0,214.8231,214.8926,214.7535,214.7535,14781.0
2024-11-18 12:05:00,216.21,216.22,215.99,216.01,7885.0,214.7833,214.7932,214.5648,214.5846,7885.0
2024-11-18 12:10:00,215.97,216.37,215.97,216.36,17725.0,214.5449,214.9423,214.5449,214.9323,17725.0
2024-11-18 12:15:00,216.33,216.34,216.1,216.32,6264.0,214.9025,214.9125,214.674,214.8926,6264.0
2024-11-18 12:20:00,216.33,216.51,216.3,216.5,10268.0,214.9025,215.0813,214.8727,215.0714,10268.0
2024-11-18 12:25:00,216.48,216.54,216.41,216.51,27243.0,215.0515,215.1111,214.982,215.0813,27243.0
2024-11-18 12:30:00,216.46,216.49,216.39,216.44,10717.0,215.0317,215.0615,214.9621,215.0118,10717.0
2024-11-18 12:35:00,216.48,216.48,216.26,216.35,5964.0,215.0515,215.0515,214.833,214.9224,5964.0
2024-11-18 12:40:00,216.28,216.3,215.99,215.99,6428.0,214.8529,214.8727,214.5648,214.5648,6428.0
2024-11-18 12:45:00,215.96,215.99,215.7,215.72,7112.0,214.535,214.5648,214.2767,214.2965,7112.0
2024-11-18 12:50:00,215.7,215.73,215.54,215.6,6048.0,214.2767,214.3065,214.1177,214.1773,6048.0
2024-11-18 12:55:00,215.68,215.95,215.68,215.95,13519.0,214.2568,214.525,214.2568,214.525,13519.0
2024-11-18 13:00:00,215.9,215.9,215.6,215.6,9240.0,214.4754,214.4754,214.1773,214.1773,9240.0
2024-11-18 13:05:00,215.6,215.69,215.5,215.68,6435.0,214.1773,214.2667,214.078,214.2568,6435.0
2024-11-18 13:10:00,215.71,215.71,215.53,215.53,11781.0,214.2866,214.2866,214.1078,214.1078,11781.0
2024-11-18 13:15:00,215.53,215.74,215.5,215.74,9905.0,214.1078,214.3164,214.078,214.3164,9905.0
2024-11-18 13:20:00,215.74,215.74,215.46,215.56,11814.0,214.3164,214.3164,214.0383,214.1376,11814.0
2024-11-18 13:25:00,215.56,215.58,215.48,215.5,10508.0,214.1376,214.1575,214.0581,214.078,10508.0
2024-11-18 13:30:00,215.49,215.58,215.42,215.43,14943.0,214.0681,214.1575,213.9985,214.0085,14943.0
2024-11-18 13:35:00,215.44,215.51,215.3,215.3,6208.0,214.0184,214.0879,213.8793,213.8793,6208.0
2024-11-18 13:40:00,215.29,215.31,214.8,214.8,14959.0,213.8694,213.8893,213.3826,213.3826,14959.0
2024-11-18 13:45:00,214.84,214.89,214.69,214.84,13354.0,213.4224,213.472,213.2733,213.4224,13354.0
2024-11-18 13:50:00,214.86,214.92,214.78,214.91,9735.0,213.4422,213.5018,213.3628,213.4919,9735.0
2024-11-18 13:55:00,214.94,215.33,214.94,215.32,14973.0,213.5217,213.9091,213.5217,213.8992,14973.0
2024-11-18 14:00:00,215.32,215.33,215.15,215.22,8963.0,213.8992,213.9091,213.7303,213.7998,8963.0
2024-11-18 14:05:00,215.22,215.23,214.77,214.81,9298.0,213.7998,213.8098,213.3528,213.3926,9298.0
2024-11-18 14:10:00,214.76,214.8,214.53,214.55,9381.0,213.3429,213.3826,213.1144,213.1343,9381.0
2024-11-18 14:15:00,214.54,214.61,214.44,214.51,7874.0,213.1243,213.1939,213.025,213.0945,7874.0
2024-11-18 14:20:00,214.47,214.49,214.24,214.37,8860.0,213.0548,213.0747,212.8263,212.9555,8860.0
2024-11-18 14:25:00,214.34,214.44,214.18,214.19,12543.0,212.9257,213.025,212.7667,212.7766,12543.0
2024-11-18 14:30:00,214.19,214.19,214.04,214.04,21534.0,212.7766,212.7766,212.6276,212.6276,21534.0
2024-11-18 14:35:00,214.03,214.36,214.03,214.33,9732.0,212.6177,212.9455,212.6177,212.9157,9732.0
2024-11-18 14:40:00,214.33,214.52,214.31,214.44,7730.0,212.9157,213.1045,212.8959,213.025,7730.0
2024-11-18 14:45:00,214.44,214.66,214.44,214.64,9831.0,213.025,213.2435,213.025,213.2237,9831.0
2024-11-18 14:50:00,214.63,214.89,214.59,214.83,9652.0,213.2137,213.472,213.174,213.4124,9652.0
2024-11-18 14:55:00,214.81,214.83,214.68,214.72,8890.0,213.3926,213.4124,213.2634,213.3031,8890.0
2024-11-18 15:00:00,214.72,214.94,214.68,214.94,9635.0,213.3031,213.5217,213.2634,213.5217,9635.0
2024-11-18 15:05:00,214.92,214.92,214.82,214.85,6597.0,213.5018,213.5018,213.4025,213.4323,6597.0
2024-11-18 15:10:00,214.86,214.94,214.84,214.84,8597.0,213.4422,213.5217,213.4224,213.4224,8597.0
2024-11-18 15:15:00,214.83,214.94,214.77,214.91,7221.0,213.4124,213.5217,213.3528,213.4919,7221.0
2024-11-18 15:20:00,214.93,214.95,214.86,214.95,12539.0,213.5118,213.5316,213.4422,213.5316,12539.0
2024-11-18 15:25:00,214.95,215.1,214.92,215.08,11273.0,213.5316,213.6806,213.5018,213.6608,11273.0
2024-11-18 15:30:00,215.07,215.14,215.03,215.12,17135.0,213.6508,213.7204,213.6111,213.7005,17135.0
2024-11-18 15:35:00,215.12,215.22,215.03,215.12,11703.0,213.7005,213.7998,213.6111,213.7005,11703.0
2024-11-18 15:40:00,215.13,215.15,215.07,215.1,16884.0,213.7104,213.7303,213.6508,213.6806,16884.0
2024-11-18 15:45:00,215.07,215.25,215.04,215.25,23131.0,213.6508,213.8296,213.621,213.8296,23131.0
2024-11-18 15:50:00,215.26,215.44,215.12,215.44,72770.0,213.8396,214.0184,213.7005,214.0184,72770.0
2024-11-18 15:55:00,215.45,215.52,215.26,215.4,187939.0,214.0283,214.0979,213.8396,213.9787,187939.0
2024-11-19 09:30:00,213.42,213.46,212.9,213.07,42084.0,212.0117,212.0515,211.4952,211.664,42084.0
2024-11-19 09:35:00,213.12,213.18,212.75,212.95,38815.0,211.7137,211.7733,211.3461,211.5448,38815.0
2024-11-19 09:40:00,213.0,213.26,212.81,213.14,41411.0,211.5945,211.8528,211.4057,211.7336,41411.0
2024-11-19 09:45:00,213.15,213.17,212.43,212.83,34350.0,211.7435,211.7634,211.0283,211.4256,34350.0
2024-11-19 09:50:00,212.87,213.31,212.44,212.98,21332.0,211.4654,211.9025,211.0382,211.5746,21332.0
2024-11-19 09:55:00,212.95,213.34,212.95,213.2,18398.0,211.5448,211.9323,211.5448,211.7932,18398.0
2024-11-19 10:00:00,213.2,213.45,212.91,213.35,24450.0,211.7932,212.0415,211.5051,211.9422,24450.0
2024-11-19 10:05:00,213.37,213.61,213.37,213.54,11109.0,211.9621,212.2005,211.9621,212.1309,11109.0
2024-11-19 10:10:00,213.57,213.57,213.32,213.33,34883.0,212.1607,212.1607,211.9124,211.9223,34883.0
2024-11-19 10:15:00,213.27,213.68,213.12,213.59,11369.0,211.8627,212.27,211.7137,212.1806,11369.0
2024-11-19 10:20:00,213.52,213.79,213.5,213.79,10082.0,212.1111,212.3793,212.0912,212.3793,10082.0
2024-11-19 10:25:00,213.84,214.29,213.76,214.28,5726.0,212.429,212.876,212.3495,212.866,5726.0
2024-11-19 10:30:00,214.24,214.53,214.03,214.51,10754.0,212.8263,213.1144,212.6177,213.0945,10754.0
2024-11-19 10:35:00,214.56,215.05,214.54,214.85,13690.0,213.1442,213.631,213.1243,213.4323,13690.0
2024-11-19 10:40:00,214.83,214.97,214.61,214.86,13244.0,213.4124,213.5515,213.1939,213.4422,13244.0
2024-11-19 10:45:00,214.89,214.89,214.57,214.79,8013.0,213.472,213.472,213.1541,213.3727,8013.0
2024-11-19 10:50:00,214.74,214.81,214.57,214.66,3740.0,213.323,213.3926,213.1541,213.2435,3740.0
2024-11-19 10:55:00,214.75,214.85,214.59,214.59,6493.0,213.3329,213.4323,213.174,213.174,6493.0
2024-11-19 11:00:00,214.53,214.96,214.53,214.89,52702.0,213.1144,213.5416,213.1144,213.472,52702.0
2024-11-19 11:05:00,214.88,214.99,214.75,214.78,21696.0,213.4621,213.5714,213.3329,213.3628,21696.0
2024-11-19 11:10:00,214.82,215.16,214.82,215.05,21169.0,213.4025,213.7402,213.4025,213.631,21169.0
2024-11-19 11:15:00,215.07,215.41,215.07,215.23,12541.0,213.6508,213.9886,213.6508,213.8098,12541.0
2024-11-19 11:20:00,215.22,215.26,215.12,215.22,12539.0,213.7998,213.8396,213.7005,213.7998,12539.0
2024-11-19 11:25:00,215.24,215.53,215.21,215.49,10826.0,213.8197,214.1078,213.7899,214.0681,10826.0
2024-11-19 11:30:00,215.47,215.49,215.33,215.49,14503.0,214.0482,214.0681,213.9091,214.0681,14503.0
2024-11-19 11:35:00,215.44,215.54,215.38,215.45,10909.0,214.0184,214.1177,213.9588,214.0283,10909.0
2024-11-19 11:40:00,215.42,215.55,215.4,215.49,10473.0,213.9985,214.1277,213.9787,214.0681,10473.0
2024-11-19 11:45:00,215.47,215.63,215.47,215.51,15557.0,214.0482,214.2071,214.0482,214.0879,15557.0
2024-11-19 11:50:00,215.5,215.58,215.26,215.46,17479.0,214.078,214.1575,213.8396,214.0383,17479.0
2024-11-19 11:55:00,215.47,215.75,215.47,215.66,4685.0,214.0482,214.3263,214.0482,214.2369,4685.0
2024-11-19 12:00:00,215.66,215.66,215.4,215.41,20596.0,214.2369,214.2369,213.9787,213.9886,20596.0
2024-11-19 12:05:00,215.4,215.65,215.38,215.65,18305.0,213.9787,214.227,213.9588,214.227,18305.0
2024-11-19 12:10:00,215.64,215.75,215.61,215.73,10070.0,214.2171,214.3263,214.1873,214.3065,10070.0
2024-11-19 12:15:00,215.7,215.76,215.58,215.69,19319.0,214.2767,214.3363,214.1575,214.2667,19319.0
2024-11-19 12:20:00,215.67,215.72,215.14,215.28,17786.0,214.2469,214.2965,213.7204,213.8595,17786.0
2024-11-19 12:25:00,215.28,215.48,215.27,215.48,13636.0,213.8595,214.0581,213.8495,214.0581,13636.0
2024-11-19 12:30:00,215.45,215.72,215.44,215.72,10361.0,214.0283,214.2965,214.0184,214.2965,10361.0
2024-11-19 12:35:00,215.68,215.68,215.45,215.53,18681.0,214.2568,214.2568,214.0283,214.1078,18681.0
2024-11-19 12:40:00,215.55,215.62,215.47,215.55,14129.0,214.1277,214.1972,214.0482,214.1277,14129.0
2024-11-19 12:45:00,215.52,215.61,215.48,215.5,12125.0,214.0979,214.1873,214.0581,214.078,12125.0
2024-11-19 12:50:00,215.51,215.66,215.44,215.59,9429.0,214.0879,214.2369,214.0184,214.1674,9429.0
2024-11-19 12:55:00,215.6,215.71,215.6,215.65,7321.0,214.1773,214.2866,214.1773,214.227,7321.0
2024-11-19 13:00:00,215.63,215.65,215.49,215.59,12626.0,214.2071,214.227,214.0681,214.1674,12626.0
2024-11-19 13:05:00,215.61,215.79,215.59,215.73,9788.0,214.1873,214.3661,214.1674,214.3065,9788.0
2024-11-19 13:10:00,215.81,215.87,215.75,215.87,28928.0,214.386,214.4456,214.3263,214.4456,28928.0
2024-11-19 13:15:00,215.87,215.89,215.79,215.85,10245.0,214.4456,214.4654,214.3661,214.4257,10245.0
2024-11-19 13:20:00,215.84,215.85,215.6,215.6,9524.0,214.4158,214.4257,214.1773,214.1773,9524.0
2024-11-19 13:25:00,215.62,215.79,215.59,215.77,5453.0,214.1972,214.3661,214.1674,214.3462,5453.0
2024-11-19 13:30:00,215.78,215.78,215.53,215.54,4641.0,214.3562,214.3562,214.1078,214.1177,4641.0
2024-11-19 13:35:00,215.55,215.86,215.49,215.82,9165.0,214.1277,214.4356,214.0681,214.3959,9165.0
2024-11-19 13:40:00,215.82,215.87,215.67,215.87,5787.0,214.3959,214.4456,214.2469,214.4456,5787.0
2024-11-19 13:45:00,215.86,216.06,215.86,215.99,6261.0,214.4356,214.6343,214.4356,214.5648,6261.0
2024-11-19 13:50:00,216.02,216.22,216.0,216.18,8132.0,214.5946,214.7932,214.5747,214.7535,8132.0
2024-11-19 13:55:00,216.17,216.23,216.11,216.15,7351.0,214.7436,214.8032,214.684,214.7237,7351.0
2024-11-19 14:00:00,216.15,216.17,215.86,215.87,7332.0,214.7237,214.7436,214.4356,214.4456,7332.0
2024-11-19 14:05:00,215.86,215.92,215.79,215.92,5311.0,214.4356,214.4952,214.3661,214.4952,5311.0
2024-11-19 14:10:00,215.89,215.92,215.86,215.89,4050.0,214.4654,214.4952,214.4356,214.4654,4050.0
2024-11-19 14:15:00,215.9,215.95,215.61,215.62,14120.0,214.4754,214.525,214.1873,214.1972,14120.0
2024-11-19 14:20:00,215.63,215.72,215.53,215.53,7465.0,214.2071,214.2965,214.1078,214.1078,7465.0
2024-11-19 14:25:00,215.52,215.52,215.29,215.34,9859.0,214.0979,214.0979,213.8694,213.9191,9859.0
2024-11-19 14:30:00,215.35,215.4,215.02,215.07,24561.0,213.929,213.9787,213.6012,213.6508,24561.0
2024-11-19 14:35:00,215.04,215.08,214.87,215.03,25972.0,213.621,213.6608,213.4522,213.6111,25972.0
2024-11-19 14:40:00,215.03,215.03,214.84,214.97,8390.0,213.6111,213.6111,213.4224,213.5515,8390.0
2024-11-19 14:45:00,215.02,215.17,214.97,215.09,10860.0,213.6012,213.7502,213.5515,213.6707,10860.0
2024-11-19 14:50:00,215.11,215.27,215.1,215.25,12963.0,213.6906,213.8495,213.6806,213.8296,12963.0
2024-11-19 14:55:00,215.27,215.31,215.19,215.21,15396.0,213.8495,213.8893,213.77,213.7899,15396.0
2024-11-19 15:00:00,215.19,215.24,215.05,215.09,19238.0,213.77,213.8197,213.631,213.6707,19238.0
2024-11-19 15:05:00,215.12,215.39,215.09,215.39,14861.0,213.7005,213.9687,213.6707,213.9687,14861.0
2024-11-19 15:10:00,215.38,215.53,215.38,215.46,8488.0,213.9588,214.1078,213.9588,214.0383,8488.0
2024-11-19 15:15:00,215.45,215.47,215.35,215.44,12759.0,214.0283,214.0482,213.929,214.0184,12759.0
2024-11-19 15:20:00,215.43,215.53,215.37,215.37,11475.0,214.0085,214.1078,213.9489,213.9489,11475.0
2024-11-19 15:25:00,215.38,215.41,215.33,215.38,14738.0,213.9588,213.9886,213.9091,213.9588,14738.0
2024-11-19 15:30:00,215.41,215.44,215.36,215.4,12554.0,213.9886,214.0184,213.9389,213.9787,12554.0
2024-11-19 15:35:00,215.39,215.46,215.31,215.34,19138.0,213.9687,214.0383,213.8893,213.9191,19138.0
2024-11-19 15:40:00,215.33,215.42,215.29,215.33,17759.0,213.9091,213.9985,213.8694,213.9091,17759.0
2024-11-19 15:45:00,215.31,215.61,215.3,215.58,14817.0,213.8893,214.1873,213.8793,214.1575,14817.0
2024-11-19 15:50:00,215.57,215.66,215.36,215.42,51812.0,214.1475,214.2369,213.9389,213.9985,51812.0
2024-11-19 15:55:00,215.42,215.64,215.34,215.54,173070.0,213.9985,214.2171,213.9191,214.1177,173070.0
2024-11-20 09:30:00,214.92,215.07,214.53,214.55,61571.0,213.5018,213.6508,213.1144,213.1343,61571.0
2024-11-20 09:35:00,214.42,214.42,213.83,213.88,35800.0,213.0051,213.0051,212.419,212.4687,35800.0
2024-11-20 09:40:00,213.92,214.0,213.63,213.89,45080.0,212.5084,212.5879,212.2203,212.4786,45080.0
2024-11-20 09:45:00,213.87,214.19,213.64,213.66,53801.0,212.4588,212.7766,212.2303,212.2501,53801.0
2024-11-20 09:50:00,213.65,213.92,213.58,213.64,33661.0,212.2402,212.5084,212.1707,212.2303,33661.0
2024-11-20 09:55:00,213.6,213.81,213.53,213.62,34024.0,212.1905,212.3992,212.121,212.2104,34024.0
2024-11-20 10:00:00,213.61,214.02,213.61,213.73,43697.0,212.2005,212.6078,212.2005,212.3197,43697.0
2024-11-20 10:05:00,213.72,213.74,213.08,213.18,66684.0,212.3097,212.3296,211.674,211.7733,66684.0
2024-11-20 10:10:00,213.17,213.21,212.67,212.75,36714.0,211.7634,211.8031,211.2667,211.3461,36714.0
2024-11-20 10:15:00,212.77,212.9,212.58,212.7,33636.0,211.366,211.4952,211.1773,211.2965,33636.0
2024-11-20 10:20:00,212.69,212.97,212.38,212.9,44657.0,211.2865,211.5647,210.9786,211.4952,44657.0
2024-11-20 10:25:00,212.87,213.13,212.79,212.92,13494.0,211.4654,211.7236,211.3859,211.515,13494.0
2024-11-20 10:30:00,212.91,213.34,212.84,213.29,45248.0,211.5051,211.9323,211.4356,211.8826,45248.0
2024-11-20 10:35:00,213.32,213.59,213.22,213.57,17309.0,211.9124,212.1806,211.813,212.1607,17309.0
2024-11-20 10:40:00,213.58,213.58,213.19,213.27,27161.0,212.1707,212.1707,211.7832,211.8627,27161.0
2024-11-20 10:45:00,213.32,213.66,213.32,213.61,6999.0,211.9124,212.2501,211.9124,212.2005,6999.0
2024-11-20 10:50:00,213.59,213.62,213.47,213.56,12310.0,212.1806,212.2104,212.0614,212.1508,12310.0
2024-11-20 10:55:00,213.61,213.71,213.43,213.54,15300.0,212.2005,212.2998,212.0217,212.1309,15300.0
2024-11-20 11:00:00,213.52,213.63,213.18,213.31,26948.0,212.1111,212.2203,211.7733,211.9025,26948.0
2024-11-20 11:05:00,213.31,213.35,213.14,213.27,10177.0,211.9025,211.9422,211.7336,211.8627,10177.0
2024-11-20 11:10:00,213.24,213.3,212.92,213.08,47471.0,211.8329,211.8925,211.515,211.674,47471.0
2024-11-20 11:15:00,213.11,213.2,213.04,213.2,13108.0,211.7038,211.7932,211.6342,211.7932,13108.0
2024-11-20 11:20:00,213.25,213.27,213.11,213.11,8924.0,211.8428,211.8627,211.7038,211.7038,8924.0
2024-11-20 11:25:00,213.11,213.16,212.72,212.72,15250.0,211.7038,211.7534,211.3163,211.3163,15250.0
2024-11-20 11:30:00,212.71,212.79,212.6,212.78,11322.0,211.3064,211.3859,211.1971,211.3759,11322.0
2024-11-20 11:35:00,212.78,213.18,212.74,213.09,10465.0,211.3759,211.7733,211.3362,211.6839,10465.0
2024-11-20 11:40:00,213.08,213.32,213.04,213.32,8286.0,211.674,211.9124,211.6342,211.9124,8286.0
2024-11-20 11:45:00,213.32,213.59,213.27,213.58,6914.0,211.9124,212.1806,211.8627,212.1707,6914.0
2024-11-20 11:50:00,213.6,213.8,213.55,213.77,8455.0,212.1905,212.3892,212.1409,212.3594,8455.0
2024-11-20 11:55:00,213.78,213.86,213.64,213.65,30192.0,212.3693,212.4488,212.2303,212.2402,30192.0
2024-11-20 12:00:00,213.68,213.82,213.53,213.59,25067.0,212.27,212.4091,212.121,212.1806,25067.0
2024-11-20 12:05:00,213.59,213.63,213.42,213.46,12541.0,212.1806,212.2203,212.0117,212.0515,12541.0
2024-11-20 12:10:00,213.46,213.46,213.19,213.21,138820.0,212.0515,212.0515,211.7832,211.8031,138820.0
2024-11-20 12:15:00,213.2,213.27,213.1,213.12,14298.0,211.7932,211.8627,211.6938,211.7137,14298.0
2024-11-20 12:20:00,213.11,213.14,212.84,213.04,18030.0,211.7038,211.7336,211.4356,211.6342,18030.0
2024-11-20 12:25:00,213.02,213.44,213.02,213.41,12921.0,211.6144,212.0316,211.6144,212.0018,12921.0
2024-11-20 12:30:00,213.37,213.54,213.34,213.5,11289.0,211.9621,212.1309,211.9323,212.0912,11289.0
2024-11-20 12:35:00,213.52,213.66,213.46,213.62,28094.0,212.1111,212.2501,212.0515,212.2104,28094.0
2024-11-20 12:40:00,213.63,213.66,213.44,213.55,16033.0,212.2203,212.2501,212.0316,212.1409,16033.0
2024-11-20 12:45:00,213.58,213.8,213.56,213.8,7418.0,212.1707,212.3892,212.1508,212.3892,7418.0
2024-11-20 12:50:00,213.78,213.8,213.34,213.34,9162.0,212.3693,212.3892,211.9323,211.9323,9162.0
2024-11-20 12:55:00,213.3,213.42,213.22,213.3,9104.0,211.8925,212.0117,211.813,211.8925,9104.0
2024-11-20 13:00:00,213.32,213.51,213.31,213.45,17276.0,211.9124,212.1011,211.9025,212.0415,17276.0
2024-11-20 13:05:00,213.48,213.49,213.37,213.4,6774.0,212.0713,212.0813,211.9621,211.9919,6774.0
2024-11-20 13:10:00,213.41,213.57,213.36,213.49,13826.0,212.0018,212.1607,211.9521,212.0813,13826.0
2024-11-20 13:15:00,213.49,213.6,213.34,213.34,10977.0,212.0813,212.1905,211.9323,211.9323,10977.0
2024-11-20 13:20:00,213.28,213.64,213.16,213.64,17452.0,211.8726,212.2303,211.7534,212.2303,17452.0
2024-11-20 13:25:00,213.66,213.77,213.6,213.72,8236.0,212.2501,212.3594,212.1905,212.3097,8236.0
2024-11-20 13:30:00,213.66,213.72,213.5,213.5,7351.0,212.2501,212.3097,212.0912,212.0912,7351.0
2024-11-20 13:35:00,213.52,213.64,213.44,213.48,7261.0,212.1111,212.2303,212.0316,212.0713,7261.0
2024-11-20 13:40:00,213.51,213.6,213.21,213.31,12045.0,212.1011,212.1905,211.8031,211.9025,12045.0
2024-11-20 13:45:00,213.3,213.32,213.1,213.23,7369.0,211.8925,211.9124,211.6938,211.823,7369.0
2024-11-20 13:50:00,213.25,213.28,213.15,213.2,7923.0,211.8428,211.8726,211.7435,211.7932,7923.0
2024-11-20 13:55:00,213.19,213.33,213.16,213.33,8672.0,211.7832,211.9223,211.7534,211.9223,8672.0
2024-11-20 14:00:00,213.26,213.44,213.2,213.36,4316.0,211.8528,212.0316,211.7932,211.9521,4316.0
2024-11-20 14:05:00,213.34,213.38,213.16,213.26,8414.0,211.9323,211.972,211.7534,211.8528,8414.0
2024-11-20 14:10:00,213.27,213.27,213.14,213.23,13393.0,211.8627,211.8627,211.7336,211.823,13393.0
2024-11-20 14:15:00,213.24,213.33,213.23,213.28,8363.0,211.8329,211.9223,211.823,211.8726,8363.0
2024-11-20 14:20:00,213.29,213.4,213.23,213.23,9149.0,211.8826,211.9919,211.823,211.823,9149.0
2024-11-20 14:25:00,213.28,213.41,213.27,213.35,11345.0,211.8726,212.0018,211.8627,211.9422,11345.0
2024-11-20 14:30:00,213.32,213.47,213.3,213.47,9519.0,211.9124,212.0614,211.8925,212.0614,9519.0
2024-11-20 14:35:00,213.42,213.54,213.42,213.52,4464.0,212.0117,212.1309,212.0117,212.1111,4464.0
2024-11-20 14:40:00,213.51,213.77,213.51,213.76,63203.0,212.1011,212.3594,212.1011,212.3495,63203.0
2024-11-20 14:45:00,213.76,213.81,213.67,213.67,12100.0,212.3495,212.3992,212.2601,212.2601,12100.0
2024-11-20 14:50:00,213.66,213.69,213.57,213.61,9130.0,212.2501,212.2799,212.1607,212.2005,9130.0
2024-11-20 14:55:00,213.62,213.64,213.48,213.55,20378.0,212.2104,212.2303,212.0713,212.1409,20378.0
2024-11-20 15:00:00,213.54,213.66,213.48,213.64,21913.0,212.1309,212.2501,212.0713,212.2303,21913.0
2024-11-20 15:05:00,213.62,213.69,213.51,213.63,13161.0,212.2104,212.2799,212.1011,212.2203,13161.0
2024-11-20 15:10:00,213.67,213.76,213.57,213.58,12222.0,212.2601,212.3495,212.1607,212.1707,12222.0
2024-11-20 15:15:00,213.57,213.75,213.55,213.69,9472.0,212.1607,212.3395,212.1409,212.2799,9472.0
2024-11-20 15:20:00,213.69,213.83,213.66,213.83,14203.0,212.2799,212.419,212.2501,212.419,14203.0
2024-11-20 15:25:00,213.82,214.04,213.82,214.03,9611.0,212.4091,212.6276,212.4091,212.6177,9611.0
2024-11-20 15:30:00,214.03,214.47,214.03,214.41,17833.0,212.6177,213.0548,212.6177,212.9952,17833.0
2024-11-20 15:35:00,214.42,214.55,214.28,214.42,52854.0,213.0051,213.1343,212.866,213.0051,52854.0
2024-11-20 15:40:00,214.43,214.54,214.11,214.23,29536.0,213.0151,213.1243,212.6972,212.8164,29536.0
2024-11-20 15:45:00,214.24,214.56,214.18,214.48,32524.0,212.8263,213.1442,212.7667,213.0647,32524.0
2024-11-20 15:50:00,214.49,214.74,214.38,214.69,85104.0,213.0747,213.323,212.9654,213.2733,85104.0
2024-11-20 15:55:00,214.69,214.81,214.5,214.66,138584.0,213.2733,213.3926,213.0846,213.2435,138584.0
2024-11-21 09:30:00,215.27,215.27,214.22,214.56,34878.0,213.8495,213.8495,212.8064,213.1442,34878.0
2024-11-21 09:35:00,214.57,214.59,213.73,214.04,33714.0,213.1541,213.174,212.3197,212.6276,33714.0
2024-11-21 09:40:00,214.03,214.45,213.91,214.45,48477.0,212.6177,213.0349,212.4985,213.0349,48477.0
2024-11-21 09:45:00,214.52,215.34,214.45,215.17,49364.0,213.1045,213.9191,213.0349,213.7502,49364.0
2024-11-21 09:50:00,215.16,215.38,214.69,214.76,30547.0,213.7402,213.9588,213.2733,213.3429,30547.0
2024-11-21 09:55:00,214.74,214.94,214.48,214.64,22049.0,213.323,213.5217,213.0647,213.2237,22049.0
2024-11-21 10:00:00,214.7,214.74,214.17,214.41,29034.0,213.2833,213.323,212.7568,212.9952,29034.0
2024-11-21 10:05:00,214.44,214.54,214.13,214.49,11052.0,213.025,213.1243,212.717,213.0747,11052.0
2024-11-21 10:10:00,214.44,215.35,214.44,215.24,23932.0,213.025,213.929,213.025,213.8197,23932.0
2024-11-21 10:15:00,215.22,215.23,214.77,214.89,21108.0,213.7998,213.8098,213.3528,213.472,21108.0
2024-11-21 10:20:00,214.83,214.95,214.16,214.32,34413.0,213.4124,213.5316,212.7468,212.9058,34413.0
2024-11-21 10:25:00,214.37,214.43,213.41,213.52,12180.0,212.9555,213.0151,212.0018,212.1111,12180.0
2024-11-21 10:30:00,213.41,213.85,213.34,213.83,20804.0,212.0018,212.4389,211.9323,212.419,20804.0
2024-11-21 10:35:00,213.77,214.05,213.35,213.36,22609.0,212.3594,212.6376,211.9422,211.9521,22609.0
2024-11-21 10:40:00,213.41,214.08,213.34,213.97,29634.0,212.0018,212.6674,211.9323,212.5581,29634.0
2024-11-21 10:45:00,213.98,214.41,213.89,214.34,21479.0,212.568,212.9952,212.4786,212.9257,21479.0
2024-11-21 10:50:00,214.32,214.41,214.17,214.37,21122.0,212.9058,212.9952,212.7568,212.9555,21122.0
2024-11-21 10:55:00,214.45,214.82,214.41,214.62,23161.0,213.0349,213.4025,212.9952,213.2038,23161.0
2024-11-21 11:00:00,214.65,214.76,214.55,214.69,33046.0,213.2336,213.3429,213.1343,213.2733,33046.0
2024-11-21 11:05:00,214.65,214.78,214.36,214.41,19139.0,213.2336,213.3628,212.9455,212.9952,19139.0
2024-11-21 11:10:00,214.4,214.58,214.05,214.55,34299.0,212.9853,213.1641,212.6376,213.1343,34299.0
2024-11-21 11:15:00,214.62,214.7,214.44,214.47,16784.0,213.2038,213.2833,213.025,213.0548,16784.0
2024-11-21 11:20:00,214.47,214.77,214.39,214.77,8565.0,213.0548,213.3528,212.9753,213.3528,8565.0
2024-11-21 11:25:00,214.76,214.89,214.57,214.81,48498.0,213.3429,213.472,213.1541,213.3926,48498.0
2024-11-21 11:30:00,214.84,214.88,214.59,214.67,23622.0,213.4224,213.4621,213.174,213.2535,23622.0
2024-11-21 11:35:00,214.66,214.66,213.93,214.21,58285.0,213.2435,213.2435,212.5184,212.7965,58285.0
2024-11-21 11:40:00,214.23,214.49,214.21,214.33,18839.0,212.8164,213.0747,212.7965,212.9157,18839.0
2024-11-21 11:45:00,214.33,214.35,213.74,213.9,33459.0,212.9157,212.9356,212.3296,212.4886,33459.0
2024-11-21 11:50:00,213.97,214.32,213.97,214.24,7875.0,212.5581,212.9058,212.5581,212.8263,7875.0
2024-11-21 11:55:00,214.21,214.51,214.18,214.44,25200.0,212.7965,213.0945,212.7667,213.025,25200.0
2024-11-21 12:00:00,214.47,214.52,214.03,214.06,31566.0,213.0548,213.1045,212.6177,212.6475,31566.0
2024-11-21 12:05:00,214.1,214.49,214.01,214.47,33037.0,212.6872,213.0747,212.5978,213.0548,33037.0
2024-11-21 12:10:00,214.52,214.61,214.43,214.52,16264.0,213.1045,213.1939,213.0151,213.1045,16264.0
2024-11-21 12:15:00,214.51,214.59,214.42,214.58,14578.0,213.0945,213.174,213.0051,213.1641,14578.0
2024-11-21 12:20:00,214.57,214.76,214.46,214.75,23684.0,213.1541,213.3429,213.0449,213.3329,23684.0
2024-11-21 12:25:00,214.68,215.06,214.6,214.91,20929.0,213.2634,213.6409,213.1839,213.4919,20929.0
2024-11-21 12:30:00,214.94,215.06,214.78,214.85,29934.0,213.5217,213.6409,213.3628,213.4323,29934.0
2024-11-21 12:35:00,214.89,215.06,214.65,215.03,53074.0,213.472,213.6409,213.2336,213.6111,53074.0
2024-11-21 12:40:00,215.02,215.35,215.01,215.25,13888.0,213.6012,213.929,213.5912,213.8296,13888.0
2024-11-21 12:45:00,215.26,215.47,215.26,215.29,22919.0,213.8396,214.0482,213.8396,213.8694,22919.0
2024-11-21 12:50:00,215.23,215.44,215.18,215.44,20849.0,213.8098,214.0184,213.7601,214.0184,20849.0
2024-11-21 12:55:00,215.4,215.48,215.21,215.26,18648.0,213.9787,214.0581,213.7899,213.8396,18648.0
2024-11-21 13:00:00,215.27,215.51,215.27,215.49,7665.0,213.8495,214.0879,213.8495,214.0681,7665.0
2024-11-21 13:05:00,215.47,215.54,215.38,215.39,17667.0,214.0482,214.1177,213.9588,213.9687,17667.0
2024-11-21 13:10:00,215.39,215.51,215.27,215.31,17762.0,213.9687,214.0879,213.8495,213.8893,17762.0
2024-11-21 13:15:00,215.33,215.33,215.07,215.1,7923.0,213.9091,213.9091,213.6508,213.6806,7923.0
2024-11-21 13:20:00,215.07,215.28,215.0,215.24,26851.0,213.6508,213.8595,213.5813,213.8197,26851.0
2024-11-21 13:25:00,215.25,215.32,214.99,215.31,18155.0,213.8296,213.8992,213.5714,213.8893,18155.0
2024-11-21 13:30:00,215.37,215.4,215.27,215.31,11165.0,213.9489,213.9787,213.8495,213.8893,11165.0
2024-11-21 13:35:00,215.32,215.38,215.02,215.07,14712.0,213.8992,213.9588,213.6012,213.6508,14712.0
2024-11-21 13:40:00,215.06,215.15,214.94,215.09,7751.0,213.6409,213.7303,213.5217,213.6707,7751.0
2024-11-21 13:45:00,215.1,215.16,215.02,215.05,7304.0,213.6806,213.7402,213.6012,213.631,7304.0
2024-11-21 13:50:00,215.03,215.06,214.95,215.06,10595.0,213.6111,213.6409,213.5316,213.6409,10595.0
2024-11-21 13:55:00,215.1,215.19,215.01,215.1,7727.0,213.6806,213.77,213.5912,213.6806,7727.0
2024-11-21 14:00:00,215.11,215.18,214.9,214.91,6206.0,213.6906,213.7601,213.482,213.4919,6206.0
2024-11-21 14:05:00,214.87,214.89,214.57,214.6,13979.0,213.4522,213.472,213.1541,213.1839,13979.0
2024-11-21 14:10:00,214.54,214.72,214.52,214.7,10364.0,213.1243,213.3031,213.1045,213.2833,10364.0
2024-11-21 14:15:00,214.68,214.72,214.55,214.58,9808.0,213.2634,213.3031,213.1343,213.1641,9808.0
2024-11-21 14:20:00,214.57,214.9,214.57,214.86,8786.0,213.1541,213.482,213.1541,213.4422,8786.0
2024-11-21 14:25:00,214.85,214.94,214.77,214.91,11412.0,213.4323,213.5217,213.3528,213.4919,11412.0
2024-11-21 14:30:00,214.92,214.92,214.66,214.88,20219.0,213.5018,213.5018,213.2435,213.4621,20219.0
2024-11-21 14:35:00,214.89,214.99,214.83,214.96,13207.0,213.472,213.5714,213.4124,213.5416,13207.0
2024-11-21 14:40:00,214.96,214.97,214.81,214.82,12291.0,213.5416,213.5515,213.3926,213.4025,12291.0
2024-11-21 14:45:00,214.85,214.88,214.74,214.81,27385.0,213.4323,213.4621,213.323,213.3926,27385.0
2024-11-21 14:50:00,214.83,214.93,214.64,214.93,18867.0,213.4124,213.5118,213.2237,213.5118,18867.0
2024-11-21 14:55:00,214.93,214.96,214.83,214.91,16823.0,213.5118,213.5416,213.4124,213.4919,16823.0
2024-11-21 15:00:00,214.9,215.07,214.85,215.02,18019.0,213.482,213.6508,213.4323,213.6012,18019.0
2024-11-21 15:05:00,215.03,215.14,214.98,215.13,14680.0,213.6111,213.7204,213.5614,213.7104,14680.0
2024-11-21 15:10:00,215.08,215.17,215.08,215.11,10913.0,213.6608,213.7502,213.6608,213.6906,10913.0
2024-11-21 15:15:00,215.09,215.23,215.09,215.23,12700.0,213.6707,213.8098,213.6707,213.8098,12700.0
2024-11-21 15:20:00,215.23,215.26,215.16,215.17,7579.0,213.8098,213.8396,213.7402,213.7502,7579.0
2024-11-21 15:25:00,215.18,215.26,215.16,215.22,8748.0,213.7601,213.8396,213.7402,213.7998,8748.0
2024-11-21 15:30:00,215.22,215.23,214.77,214.79,31972.0,213.7998,213.8098,213.3528,213.3727,31972.0
2024-11-21 15:35:00,214.79,214.82,214.64,214.76,25120.0,213.3727,213.4025,213.2237,213.3429,25120.0
2024-11-21 15:40:00,214.75,215.02,214.68,214.99,34156.0,213.3329,213.6012,213.2634,213.5714,34156.0
2024-11-21 15:45:00,214.97,215.08,214.89,215.02,40019.0,213.5515,213.6608,213.472,213.6012,40019.0
2024-11-21 15:50:00,215.05,215.24,215.0,215.2,67468.0,213.631,213.8197,213.5813,213.78,67468.0
2024-11-21 15:55:00,215.21,215.22,214.94,214.94,205941.0,213.7899,213.7998,213.5217,213.5217,205941.0
2024-11-22 09:30:00,215.62,216.46,215.62,216.32,46955.0,214.1972,215.0317,214.1972,214.8926,46955.0
2024-11-22 09:35:00,216.28,216.28,215.78,216.16,19381.0,214.8529,214.8529,214.3562,214.7336,19381.0
2024-11-22 09:40:00,216.16,216.65,216.1,216.42,26123.0,214.7336,215.2204,214.674,214.9919,26123.0
2024-11-22 09:45:00,216.47,216.68,216.23,216.4,19750.0,215.0416,215.2502,214.8032,214.9721,19750.0
2024-11-22 09:50:00,216.4,216.4,215.8,216.25,20070.0,214.9721,214.9721,214.376,214.8231,20070.0
2024-11-22 09:55:00,216.28,216.55,216.02,216.47,23457.0,214.8529,215.1211,214.5946,215.0416,23457.0
2024-11-22 10:00:00,216.44,216.59,216.16,216.25,20883.0,215.0118,215.1608,214.7336,214.8231,20883.0
2024-11-22 10:05:00,216.2,216.63,216.13,216.4,14695.0,214.7734,215.2005,214.7038,214.9721,14695.0
2024-11-22 10:10:00,216.39,216.51,216.06,216.33,26977.0,214.9621,215.0813,214.6343,214.9025,26977.0
2024-11-22 10:15:00,216.39,216.54,216.31,216.36,17955.0,214.9621,215.1111,214.8827,214.9323,17955.0
2024-11-22 10:20:00,216.36,216.75,216.18,216.75,15008.0,214.9323,215.3198,214.7535,215.3198,15008.0
2024-11-22 10:25:00,216.72,216.79,216.25,216.44,26762.0,215.2899,215.3595,214.8231,215.0118,26762.0
2024-11-22 10:30:00,216.46,216.72,216.41,216.6,15346.0,215.0317,215.2899,214.982,215.1707,15346.0
2024-11-22 10:35:00,216.55,217.56,216.53,217.51,123322.0,215.1211,216.1244,215.1012,216.0747,123322.0
2024-11-22 10:40:00,217.52,218.12,217.43,218.12,43070.0,216.0847,216.6807,215.9953,216.6807,43070.0
2024-11-22 10:45:00,218.14,218.2,217.78,217.83,37982.0,216.7006,216.7602,216.343,216.3926,37982.0
2024-11-22 10:50:00,217.84,218.28,217.83,218.19,17127.0,216.4026,216.8397,216.3926,216.7502,17127.0
2024-11-22 10:55:00,218.22,218.59,218.15,218.59,24862.0,216.7801,217.1476,216.7105,217.1476,24862.0
2024-11-22 11:00:00,218.6,218.6,218.29,218.45,27176.0,217.1575,217.1575,216.8496,217.0085,27176.0
2024-11-22 11:05:00,218.48,218.73,218.48,218.51,20505.0,217.0383,217.2867,217.0383,217.0681,20505.0
2024-11-22 11:10:00,218.4,218.46,218.11,218.25,31489.0,216.9589,217.0185,216.6708,216.8099,31489.0
2024-11-22 11:15:00,218.33,218.4,217.79,217.79,24267.0,216.8893,216.9589,216.3529,216.3529,24267.0
2024-11-22 11:20:00,217.81,218.15,217.7,218.02,19710.0,216.3728,216.7105,216.2635,216.5814,19710.0
2024-11-22 11:25:00,218.08,218.13,217.9,218.13,11936.0,216.641,216.6906,216.4622,216.6906,11936.0
2024-11-22 11:30:00,218.09,218.09,217.69,217.81,7928.0,216.6509,216.6509,216.2535,216.3728,7928.0
2024-11-22 11:35:00,217.84,218.35,217.81,218.29,22222.0,216.4026,216.9092,216.3728,216.8496,22222.0
2024-11-22 11:40:00,218.22,218.25,217.82,217.82,44365.0,216.7801,216.8099,216.3827,216.3827,44365.0
2024-11-22 11:45:00,217.77,218.23,217.77,218.18,19108.0,216.333,216.79,216.333,216.7403,19108.0
2024-11-22 11:50:00,218.21,218.43,218.13,218.36,7428.0,216.7701,216.9887,216.6906,216.9191,7428.0
2024-11-22 11:55:00,218.33,218.39,218.2,218.23,7474.0,216.8893,216.9489,216.7602,216.79,7474.0
2024-11-22 12:00:00,218.24,218.31,218.03,218.31,12206.0,216.7999,216.8695,216.5913,216.8695,12206.0
2024-11-22 12:05:00,218.33,218.4,218.25,218.25,18159.0,216.8893,216.9589,216.8099,216.8099,18159.0
2024-11-22 12:10:00,218.25,218.56,218.24,218.47,15440.0,216.8099,217.1178,216.7999,217.0284,15440.0
2024-11-22 12:15:00,218.54,218.54,218.41,218.48,9863.0,217.0979,217.0979,216.9688,217.0383,9863.0
2024-11-22 12:20:00,218.49,218.64,218.45,218.49,9436.0,217.0483,217.1973,217.0085,217.0483,9436.0
2024-11-22 12:25:00,218.51,218.7,218.51,218.52,12889.0,217.0681,217.2569,217.0681,217.0781,12889.0
2024-11-22 12:30:00,218.54,218.54,218.24,218.35,22984.0,217.0979,217.0979,216.7999,216.9092,22984.0
2024-11-22 12:35:00,218.37,218.37,218.06,218.08,9308.0,216.9291,216.9291,216.6211,216.641,9308.0
2024-11-22 12:40:00,218.13,218.39,218.13,218.37,6622.0,216.6906,216.9489,216.6906,216.9291,6622.0
2024-11-22 12:45:00,218.37,218.54,218.34,218.41,4857.0,216.9291,217.0979,216.8993,216.9688,4857.0
2024-11-22 12:50:00,218.43,218.6,218.34,218.44,10536.0,216.9887,217.1575,216.8993,216.9986,10536.0
2024-11-22 12:55:00,218.44,218.49,218.41,218.44,6817.0,216.9986,217.0483,216.9688,216.9986,6817.0
2024-11-22 13:00:00,218.43,218.55,218.38,218.55,7894.0,216.9887,217.1079,216.939,217.1079,7894.0
2024-11-22 13:05:00,218.53,218.53,218.34,218.42,7629.0,217.088,217.088,216.8993,216.9787,7629.0
2024-11-22 13:10:00,218.46,218.63,218.39,218.44,14318.0,217.0185,217.1873,216.9489,216.9986,14318.0
2024-11-22 13:15:00,218.51,218.51,218.37,218.37,4314.0,217.0681,217.0681,216.9291,216.9291,4314.0
2024-11-22 13:20:00,218.35,218.35,218.25,218.26,8775.0,216.9092,216.9092,216.8099,216.8198,8775.0
2024-11-22 13:25:00,218.24,218.29,218.05,218.06,28857.0,216.7999,216.8496,216.6112,216.6211,28857.0
2024-11-22 13:30:00,218.03,218.31,218.03,218.16,5704.0,216.5913,216.8695,216.5913,216.7204,5704.0
2024-11-22 13:35:00,218.15,218.2,218.0,218.07,5367.0,216.7105,216.7602,216.5615,216.631,5367.0
2024-11-22 13:40:00,218.02,218.1,217.98,218.05,10749.0,216.5814,216.6608,216.5416,216.6112,10749.0
2024-11-22 13:45:00,218.06,218.22,218.02,218.16,11447.0,216.6211,216.7801,216.5814,216.7204,11447.0
2024-11-22 13:50:00,218.13,218.13,217.94,218.08,4220.0,216.6906,216.6906,216.5019,216.641,4220.0
2024-11-22 13:55:00,218.07,218.25,218.04,218.23,4278.0,216.631,216.8099,216.6012,216.79,4278.0
2024-11-22 14:00:00,218.19,218.25,218.15,218.2,5262.0,216.7502,216.8099,216.7105,216.7602,5262.0
2024-11-22 14:05:00,218.13,218.17,218.02,218.05,5223.0,216.6906,216.7304,216.5814,216.6112,5223.0
2024-11-22 14:10:00,218.07,218.07,218.0,218.06,3763.0,216.631,216.631,216.5615,216.6211,3763.0
2024-11-22 14:15:00,218.04,218.04,217.79,218.01,14239.0,216.6012,216.6012,216.3529,216.5714,14239.0
2024-11-22 14:20:00,217.99,218.1,217.98,218.0,20684.0,216.5516,216.6608,216.5416,216.5615,20684.0
2024-11-22 14:25:00,218.01,218.14,217.96,218.04,7982.0,216.5714,216.7006,216.5218,216.6012,7982.0
2024-11-22 14:30:00,218.03,218.13,218.0,218.12,7863.0,216.5913,216.6906,216.5615,216.6807,7863.0
2024-11-22 14:35:00,218.15,218.22,218.09,218.15,4710.0,216.7105,216.7801,216.6509,216.7105,4710.0
2024-11-22 14:40:00,218.12,218.12,217.99,218.03,7597.0,216.6807,216.6807,216.5516,216.5913,7597.0
2024-11-22 14:45:00,218.05,218.08,218.0,218.07,5568.0,216.6112,216.641,216.5615,216.631,5568.0
2024-11-22 14:50:00,218.06,218.11,218.0,218.09,10657.0,216.6211,216.6708,216.5615,216.6509,10657.0
2024-11-22 14:55:00,218.12,218.19,218.07,218.14,12888.0,216.6807,216.7502,216.631,216.7006,12888.0
2024-11-22 15:00:00,218.12,218.12,217.54,217.62,14123.0,216.6807,216.6807,216.1045,216.184,14123.0
2024-11-22 15:05:00,217.63,217.83,217.62,217.7,11359.0,216.1939,216.3926,216.184,216.2635,11359.0
2024-11-22 15:10:00,217.71,217.74,217.46,217.49,12184.0,216.2734,216.3032,216.0251,216.0549,12184.0
2024-11-22 15:15:00,217.46,217.7,217.45,217.67,7724.0,216.0251,216.2635,216.0151,216.2337,7724.0
2024-11-22 15:20:00,217.67,217.82,217.64,217.79,11996.0,216.2337,216.3827,216.2039,216.3529,11996.0
2024-11-22 15:25:00,217.79,217.87,217.6,217.77,69335.0,216.3529,216.4324,216.1641,216.333,69335.0
2024-11-22 15:30:00,217.75,217.88,217.69,217.81,30474.0,216.3132,216.4423,216.2535,216.3728,30474.0
2024-11-22 15:35:00,217.83,217.92,217.8,217.91,17888.0,216.3926,216.482,216.3628,216.4721,17888.0
2024-11-22 15:40:00,217.94,217.95,217.77,217.8,20135.0,216.5019,216.5118,216.333,216.3628,20135.0
2024-11-22 15:45:00,217.8,218.15,217.8,218.14,28983.0,216.3628,216.7105,216.3628,216.7006,28983.0
2024-11-22 15:50:00,218.14,218.3,218.0,218.2,61007.0,216.7006,216.8595,216.5615,216.7602,61007.0
2024-11-22 15:55:00,218.2,218.35,218.04,218.08,155464.0,216.7602,216.9092,216.6012,216.641,155464.0
2024-11-25 09:30:00,220.7,221.84,220.7,221.59,72286.0,219.2437,220.3762,219.2437,220.1278,72286.0
2024-11-25 09:35:00,221.53,221.96,221.49,221.9,64360.0,220.0682,220.4954,220.0285,220.4358,64360.0
2024-11-25 09:40:00,221.89,222.27,221.69,222.09,43763.0,220.4258,220.8033,220.2272,220.6245,43763.0
2024-11-25 09:45:00,222.13,222.17,221.49,221.62,64566.0,220.6643,220.704,220.0285,220.1576,64566.0
2024-11-25 09:50:00,221.59,221.59,220.64,220.77,32459.0,220.1278,220.1278,219.1841,219.3132,32459.0
2024-11-25 09:55:00,220.76,221.5,220.69,221.33,28412.0,219.3033,220.0384,219.2338,219.8695,28412.0
2024-11-25 10:00:00,221.32,221.39,220.83,221.39,25863.0,219.8596,219.9291,219.3728,219.9291,25863.0
2024-11-25 10:05:00,221.37,221.61,221.3,221.43,23560.0,219.9093,220.1477,219.8397,219.9689,23560.0
2024-11-25 10:10:00,221.34,221.37,220.68,220.9,62203.0,219.8795,219.9093,219.2238,219.4424,62203.0
2024-11-25 10:15:00,220.91,221.31,220.9,220.98,26718.0,219.4523,219.8497,219.4424,219.5218,26718.0
2024-11-25 10:20:00,220.99,221.3,220.99,221.24,31817.0,219.5318,219.8397,219.5318,219.7801,31817.0
2024-11-25 10:25:00,221.3,221.45,221.12,221.44,22191.0,219.8397,219.9887,219.6609,219.9788,22191.0
2024-11-25 10:30:00,221.41,221.53,221.09,221.3,68645.0,219.949,220.0682,219.6311,219.8397,68645.0
2024-11-25 10:35:00,221.28,221.39,221.11,221.26,56196.0,219.8199,219.9291,219.651,219.8,56196.0
2024-11-25 10:40:00,221.3,221.88,221.2,221.78,27144.0,219.8397,220.4159,219.7404,220.3166,27144.0
2024-11-25 10:45:00,221.8,221.86,221.49,221.84,25594.0,220.3364,220.396,220.0285,220.3762,25594.0
2024-11-25 10:50:00,221.82,221.91,221.68,221.86,31854.0,220.3563,220.4457,220.2172,220.396,31854.0
2024-11-25 10:55:00,221.87,221.92,221.72,221.77,22585.0,220.406,220.4556,220.257,220.3066,22585.0
2024-11-25 11:00:00,221.81,221.96,221.74,221.95,20226.0,220.3464,220.4954,220.2768,220.4854,20226.0
2024-11-25 11:05:00,221.98,222.07,221.76,221.84,23357.0,220.5152,220.6046,220.2967,220.3762,23357.0
2024-11-25 11:10:00,221.88,222.15,221.86,222.05,14282.0,220.4159,220.6841,220.396,220.5848,14282.0
2024-11-25 11:15:00,222.08,222.2,221.95,222.15,19760.0,220.6146,220.7338,220.4854,220.6841,19760.0
2024-11-25 11:20:00,222.15,222.24,222.03,222.05,17876.0,220.6841,220.7735,220.5649,220.5848,17876.0
2024-11-25 11:25:00,222.0,222.19,221.97,221.98,40768.0,220.5351,220.7239,220.5053,220.5152,40768.0
2024-11-25 11:30:00,221.98,222.09,221.77,221.77,13686.0,220.5152,220.6245,220.3066,220.3066,13686.0
2024-11-25 11:35:00,221.78,221.86,221.49,221.57,15973.0,220.3166,220.396,220.0285,220.1079,15973.0
2024-11-25 11:40:00,221.56,221.8,221.55,221.73,16208.0,220.098,220.3364,220.0881,220.2669,16208.0
2024-11-25 11:45:00,221.71,221.79,221.6,221.65,16493.0,220.247,220.3265,220.1377,220.1874,16493.0
2024-11-25 11:50:00,221.67,221.89,221.62,221.82,14739.0,220.2073,220.4258,220.1576,220.3563,14739.0
2024-11-25 11:55:00,221.84,221.85,221.73,221.75,149945.0,220.3762,220.3861,220.2669,220.2868,149945.0
2024-11-25 12:00:00,221.75,221.76,221.41,221.58,18349.0,220.2868,220.2967,219.949,220.1179,18349.0
2024-11-25 12:05:00,221.56,221.56,221.29,221.29,64551.0,220.098,220.098,219.8298,219.8298,64551.0
2024-11-25 12:10:00,221.29,221.35,220.78,220.79,27691.0,219.8298,219.8894,219.3232,219.3331,27691.0
2024-11-25 12:15:00,220.82,220.97,220.73,220.94,13535.0,219.3629,219.5119,219.2735,219.4821,13535.0
2024-11-25 12:20:00,220.9,220.9,220.62,220.63,15428.0,219.4424,219.4424,219.1642,219.1741,15428.0
2024-11-25 12:25:00,220.62,220.86,220.45,220.54,16720.0,219.1642,219.4026,218.9953,219.0847,16720.0
2024-11-25 12:30:00,220.52,220.88,220.52,220.78,15344.0,219.0649,219.4225,219.0649,219.3232,15344.0
2024-11-25 12:35:00,220.81,220.88,220.67,220.76,9633.0,219.353,219.4225,219.2139,219.3033,9633.0
2024-11-25 12:40:00,220.75,220.81,220.54,220.68,17667.0,219.2934,219.353,219.0847,219.2238,17667.0
2024-11-25 12:45:00,220.64,220.64,220.35,220.57,15588.0,219.1841,219.1841,218.896,219.1145,15588.0
2024-11-25 12:50:00,220.58,220.96,220.57,220.95,9142.0,219.1245,219.502,219.1145,219.492,9142.0
2024-11-25 12:55:00,220.96,221.21,220.92,221.17,20682.0,219.502,219.7503,219.4622,219.7106,20682.0
2024-11-25 13:00:00,221.17,221.48,221.17,221.45,10425.0,219.7106,220.0185,219.7106,219.9887,10425.0
2024-11-25 13:05:00,221.45,221.53,221.37,221.45,13050.0,219.9887,220.0682,219.9093,219.9887,13050.0
2024-11-25 13:10:00,221.49,221.66,221.45,221.59,5359.0,220.0285,220.1974,219.9887,220.1278,5359.0
2024-11-25 13:15:00,221.64,221.77,221.33,221.55,65818.0,220.1775,220.3066,219.8695,220.0881,65818.0
2024-11-25 13:20:00,221.54,221.57,221.38,221.56,17088.0,220.0781,220.1079,219.9192,220.098,17088.0
2024-11-25 13:25:00,221.55,221.77,221.54,221.68,7557.0,220.0881,220.3066,220.0781,220.2172,7557.0
2024-11-25 13:30:00,221.74,221.89,221.63,221.87,5031.0,220.2768,220.4258,220.1675,220.406,5031.0
2024-11-25 13:35:00,221.8,221.88,221.75,221.79,8469.0,220.3364,220.4159,220.2868,220.3265,8469.0
2024-11-25 13:40:00,221.83,221.84,221.52,221.56,7882.0,220.3662,220.3762,220.0583,220.098,7882.0
2024-11-25 13:45:00,221.55,221.74,221.55,221.61,7151.0,220.0881,220.2768,220.0881,220.1477,7151.0
2024-11-25 13:50:00,221.61,221.68,221.46,221.48,7908.0,220.1477,220.2172,219.9987,220.0185,7908.0
2024-11-25 13:55:00,221.48,221.62,221.48,221.59,12369.0,220.0185,220.1576,220.0185,220.1278,12369.0
2024-11-25 14:00:00,221.56,221.63,221.53,221.59,7015.0,220.098,220.1675,220.0682,220.1278,7015.0
2024-11-25 14:05:00,221.58,221.71,221.48,221.71,12300.0,220.1179,220.247,220.0185,220.247,12300.0
2024-11-25 14:10:00,221.69,221.74,221.66,221.68,11792.0,220.2272,220.2768,220.1974,220.2172,11792.0
2024-11-25 14:15:00,221.67,221.71,221.5,221.5,5317.0,220.2073,220.247,220.0384,220.0384,5317.0
2024-11-25 14:20:00,221.48,221.5,221.14,221.3,16738.0,220.0185,220.0384,219.6808,219.8397,16738.0
2024-11-25 14:25:00,221.3,221.49,221.3,221.49,12169.0,219.8397,220.0285,219.8397,220.0285,12169.0
2024-11-25 14:30:00,221.47,221.47,221.26,221.26,13158.0,220.0086,220.0086,219.8,219.8,13158.0
2024-11-25 14:35:00,221.27,221.46,221.27,221.37,9530.0,219.8099,219.9987,219.8099,219.9093,9530.0
2024-11-25 14:40:00,221.39,221.52,221.36,221.51,7353.0,219.9291,220.0583,219.8993,220.0483,7353.0
2024-11-25 14:45:00,221.51,221.6,221.44,221.58,9457.0,220.0483,220.1377,219.9788,220.1179,9457.0
2024-11-25 14:50:00,221.6,221.67,221.53,221.56,7802.0,220.1377,220.2073,220.0682,220.098,7802.0
2024-11-25 14:55:00,221.56,221.62,221.51,221.55,10360.0,220.098,220.1576,220.0483,220.0881,10360.0
2024-11-25 15:00:00,221.55,221.55,221.35,221.4,9823.0,220.0881,220.0881,219.8894,219.9391,9823.0
2024-11-25 15:05:00,221.42,221.42,221.2,221.32,13777.0,219.9589,219.9589,219.7404,219.8596,13777.0
2024-11-25 15:10:00,221.31,221.37,221.17,221.22,10632.0,219.8497,219.9093,219.7106,219.7603,10632.0
2024-11-25 15:15:00,221.23,221.39,221.23,221.39,14389.0,219.7702,219.9291,219.7702,219.9291,14389.0
2024-11-25 15:20:00,221.38,221.47,221.32,221.47,16653.0,219.9192,220.0086,219.8596,220.0086,16653.0
2024-11-25 15:25:00,221.45,221.49,221.38,221.41,12708.0,219.9887,220.0285,219.9192,219.949,12708.0
2024-11-25 15:30:00,221.41,221.48,221.31,221.31,31992.0,219.949,220.0185,219.8497,219.8497,31992.0
2024-11-25 15:35:00,221.32,221.4,221.23,221.37,19197.0,219.8596,219.9391,219.7702,219.9093,19197.0
2024-11-25 15:40:00,221.38,221.46,221.29,221.33,27964.0,219.9192,219.9987,219.8298,219.8695,27964.0
2024-11-25 15:45:00,221.34,221.38,221.06,221.08,107870.0,219.8795,219.9192,219.6013,219.6212,107870.0
2024-11-25 15:50:00,221.08,221.12,220.71,220.86,233372.0,219.6212,219.6609,219.2536,219.4026,233372.0
2024-11-25 15:55:00,220.85,220.85,220.23,220.25,456033.0,219.3927,219.3927,218.7768,218.7967,456033.0
2024-11-26 09:30:00,220.22,220.62,219.87,220.61,40089.0,218.7669,219.1642,218.4192,219.1543,40089.0
2024-11-26 09:35:00,220.66,220.78,220.23,220.54,25405.0,219.204,219.3232,218.7768,219.0847,25405.0
2024-11-26 09:40:00,220.55,221.01,220.42,220.51,34834.0,219.0947,219.5516,218.9655,219.0549,34834.0
2024-11-26 09:45:00,220.49,220.95,220.49,220.68,19960.0,219.0351,219.492,219.0351,219.2238,19960.0
2024-11-26 09:50:00,220.71,220.77,220.32,220.39,39889.0,219.2536,219.3132,218.8662,218.9357,39889.0
2024-11-26 09:55:00,220.45,220.6,220.25,220.59,30981.0,218.9953,219.1443,218.7967,219.1344,30981.0
2024-11-26 10:00:00,220.64,220.86,220.29,220.73,25550.0,219.1841,219.4026,218.8364,219.2735,25550.0
2024-11-26 10:05:00,220.77,221.18,220.71,220.86,16660.0,219.3132,219.7205,219.2536,219.4026,16660.0
2024-11-26 10:10:00,220.83,221.24,220.71,221.19,17716.0,219.3728,219.7801,219.2536,219.7305,17716.0
2024-11-26 10:15:00,221.19,221.19,220.64,220.77,17946.0,219.7305,219.7305,219.1841,219.3132,17946.0
2024-11-26 10:20:00,220.84,221.01,220.79,220.85,14356.0,219.3828,219.5516,219.3331,219.3927,14356.0
2024-11-26 10:25:00,220.88,221.16,220.67,221.1,24910.0,219.4225,219.7007,219.2139,219.641,24910.0
2024-11-26 10:30:00,221.08,221.25,221.0,221.07,117825.0,219.6212,219.7901,219.5417,219.6112,117825.0
2024-11-26 10:35:00,221.09,221.12,220.93,221.01,147786.0,219.6311,219.6609,219.4722,219.5516,147786.0
2024-11-26 10:40:00,221.02,221.12,220.87,221.1,13378.0,219.5616,219.6609,219.4126,219.641,13378.0
2024-11-26 10:45:00,221.12,221.23,220.97,221.15,10501.0,219.6609,219.7702,219.5119,219.6907,10501.0
2024-11-26 10:50:00,221.18,221.25,221.03,221.16,14184.0,219.7205,219.7901,219.5715,219.7007,14184.0
2024-11-26 10:55:00,221.19,221.3,221.0,221.03,17246.0,219.7305,219.8397,219.5417,219.5715,17246.0
2024-11-26 11:00:00,221.06,221.33,221.06,221.15,15821.0,219.6013,219.8695,219.6013,219.6907,15821.0
2024-11-26 11:05:00,221.14,221.15,220.84,220.93,13246.0,219.6808,219.6907,219.3828,219.4722,13246.0
2024-11-26 11:10:00,220.89,220.89,220.56,220.67,11131.0,219.4324,219.4324,219.1046,219.2139,11131.0
2024-11-26 11:15:00,220.7,220.8,220.62,220.74,9747.0,219.2437,219.343,219.1642,219.2834,9747.0
2024-11-26 11:20:00,220.8,221.01,220.77,220.86,10918.0,219.343,219.5516,219.3132,219.4026,10918.0
2024-11-26 11:25:00,220.82,220.91,220.73,220.73,7672.0,219.3629,219.4523,219.2735,219.2735,7672.0
2024-11-26 11:30:00,220.73,220.9,220.7,220.79,7606.0,219.2735,219.4424,219.2437,219.3331,7606.0
2024-11-26 11:35:00,220.77,220.86,220.64,220.86,8870.0,219.3132,219.4026,219.1841,219.4026,8870.0
2024-11-26 11:40:00,220.84,220.84,220.63,220.7,20055.0,219.3828,219.3828,219.1741,219.2437,20055.0
2024-11-26 11:45:00,220.7,220.77,220.51,220.55,10011.0,219.2437,219.3132,219.0549,219.0947,10011.0
2024-11-26 11:50:00,220.58,220.75,220.58,220.72,6406.0,219.1245,219.2934,219.1245,219.2636,6406.0
2024-11-26 11:55:00,220.7,220.81,220.66,220.81,9652.0,219.2437,219.353,219.204,219.353,9652.0
2024-11-26 12:00:00,220.8,220.85,220.64,220.65,7895.0,219.343,219.3927,219.1841,219.194,7895.0
2024-11-26 12:05:00,220.66,220.81,220.6,220.76,10015.0,219.204,219.353,219.1443,219.3033,10015.0
2024-11-26 12:10:00,220.75,220.8,220.66,220.67,14231.0,219.2934,219.343,219.204,219.2139,14231.0
2024-11-26 12:15:00,220.66,220.73,220.62,220.68,5501.0,219.204,219.2735,219.1642,219.2238,5501.0
2024-11-26 12:20:00,220.7,220.79,220.69,220.72,7451.0,219.2437,219.3331,219.2338,219.2636,7451.0
2024-11-26 12:25:00,220.71,220.78,220.65,220.73,7460.0,219.2536,219.3232,219.194,219.2735,7460.0
2024-11-26 12:30:00,220.69,220.83,220.64,220.83,9487.0,219.2338,219.3728,219.1841,219.3728,9487.0
2024-11-26 12:35:00,220.81,220.81,220.67,220.75,5354.0,219.353,219.353,219.2139,219.2934,5354.0
2024-11-26 12:40:00,220.77,220.9,220.76,220.88,4538.0,219.3132,219.4424,219.3033,219.4225,4538.0
2024-11-26 12:45:00,220.89,220.89,220.81,220.86,5002.0,219.4324,219.4324,219.353,219.4026,5002.0
2024-11-26 12:50:00,220.9,220.93,220.82,220.93,6874.0,219.4424,219.4722,219.3629,219.4722,6874.0
2024-11-26 12:55:00,220.92,221.11,220.91,221.05,15426.0,219.4622,219.651,219.4523,219.5914,15426.0
2024-11-26 13:00:00,221.03,221.26,221.03,221.26,3355.0,219.5715,219.8,219.5715,219.8,3355.0
2024-11-26 13:05:00,221.22,221.23,221.1,221.11,6268.0,219.7603,219.7702,219.641,219.651,6268.0
2024-11-26 13:10:00,221.11,221.11,220.89,220.98,7913.0,219.651,219.651,219.4324,219.5218,7913.0
2024-11-26 13:15:00,220.99,221.07,220.94,220.98,5573.0,219.5318,219.6112,219.4821,219.5218,5573.0
2024-11-26 13:20:00,220.93,221.09,220.93,221.03,3068.0,219.4722,219.6311,219.4722,219.5715,3068.0
2024-11-26 13:25:00,221.01,221.07,220.95,221.06,5489.0,219.5516,219.6112,219.492,219.6013,5489.0
2024-11-26 13:30:00,221.03,221.15,221.0,221.15,5487.0,219.5715,219.6907,219.5417,219.6907,5487.0
2024-11-26 13:35:00,221.15,221.15,221.0,221.06,2639.0,219.6907,219.6907,219.5417,219.6013,2639.0
2024-11-26 13:40:00,221.09,221.12,221.01,221.02,4690.0,219.6311,219.6609,219.5516,219.5616,4690.0
2024-11-26 13:45:00,221.03,221.03,220.93,220.99,3210.0,219.5715,219.5715,219.4722,219.5318,3210.0
2024-11-26 13:50:00,220.98,221.02,220.92,220.92,4831.0,219.5218,219.5616,219.4622,219.4622,4831.0
2024-11-26 13:55:00,220.94,220.99,220.82,220.85,2922.0,219.4821,219.5318,219.3629,219.3927,2922.0
2024-11-26 14:00:00,220.91,221.04,220.84,221.04,15690.0,219.4523,219.5814,219.3828,219.5814,15690.0
2024-11-26 14:05:00,221.05,221.07,220.76,220.77,7756.0,219.5914,219.6112,219.3033,219.3132,7756.0
2024-11-26 14:10:00,220.71,220.88,220.68,220.73,7852.0,219.2536,219.4225,219.2238,219.2735,7852.0
2024-11-26 14:15:00,220.68,220.68,220.41,220.45,5060.0,219.2238,219.2238,218.9556,218.9953,5060.0
2024-11-26 14:20:00,220.51,220.51,220.27,220.3,8810.0,219.0549,219.0549,218.8165,218.8463,8810.0
2024-11-26 14:25:00,220.3,220.6,220.3,220.6,11984.0,218.8463,219.1443,218.8463,219.1443,11984.0
2024-11-26 14:30:00,220.54,220.7,220.44,220.7,6236.0,219.0847,219.2437,218.9854,219.2437,6236.0
2024-11-26 14:35:00,220.7,220.72,220.53,220.72,14455.0,219.2437,219.2636,219.0748,219.2636,14455.0
2024-11-26 14:40:00,220.68,220.8,220.67,220.71,4261.0,219.2238,219.343,219.2139,219.2536,4261.0
2024-11-26 14:45:00,220.73,220.73,220.61,220.73,9326.0,219.2735,219.2735,219.1543,219.2735,9326.0
2024-11-26 14:50:00,220.78,220.78,220.7,220.71,2505.0,219.3232,219.3232,219.2437,219.2536,2505.0
2024-11-26 14:55:00,220.67,220.84,220.67,220.84,5836.0,219.2139,219.3828,219.2139,219.3828,5836.0
2024-11-26 15:00:00,220.78,220.99,220.75,220.99,8180.0,219.3232,219.5318,219.2934,219.5318,8180.0
2024-11-26 15:05:00,220.98,221.01,220.89,220.89,6802.0,219.5218,219.5516,219.4324,219.4324,6802.0
2024-11-26 15:10:00,220.86,220.91,220.78,220.83,7566.0,219.4026,219.4523,219.3232,219.3728,7566.0
2024-11-26 15:15:00,220.84,220.94,220.82,220.82,5556.0,219.3828,219.4821,219.3629,219.3629,5556.0
2024-11-26 15:20:00,220.82,220.92,220.76,220.88,5897.0,219.3629,219.4622,219.3033,219.4225,5897.0
2024-11-26 15:25:00,220.91,220.92,220.71,220.75,6675.0,219.4523,219.4622,219.2536,219.2934,6675.0
2024-11-26 15:30:00,220.73,220.74,220.58,220.65,9503.0,219.2735,219.2834,219.1245,219.194,9503.0
2024-11-26 15:35:00,220.66,220.74,220.58,220.74,14073.0,219.204,219.2834,219.1245,219.2834,14073.0
2024-11-26 15:40:00,220.74,220.78,220.68,220.76,13269.0,219.2834,219.3232,219.2238,219.3033,13269.0
2024-11-26 15:45:00,220.79,221.15,220.79,221.12,12978.0,219.3331,219.6907,219.3331,219.6609,12978.0
2024-11-26 15:50:00,221.14,221.18,220.96,221.06,46649.0,219.6808,219.7205,219.502,219.6013,46649.0
2024-11-26 15:55:00,221.07,221.51,221.07,221.11,221640.0,219.6112,220.0483,219.6112,219.651,221640.0
2024-11-27 09:30:00,221.47,221.85,221.37,221.64,42339.0,220.0086,220.3861,219.9093,220.1775,42339.0
2024-11-27 09:35:00,221.62,221.62,221.12,221.22,75325.0,220.1576,220.1576,219.6609,219.7603,75325.0
2024-11-27 09:40:00,221.21,221.58,221.17,221.54,92741.0,219.7503,220.1179,219.7106,220.0781,92741.0
2024-11-27 09:45:00,221.5,221.59,221.27,221.44,24915.0,220.0384,220.1278,219.8099,219.9788,24915.0
2024-11-27 09:50:00,221.48,221.54,221.26,221.29,17457.0,220.0185,220.0781,219.8,219.8298,17457.0
2024-11-27 09:55:00,221.31,221.43,221.13,221.37,9859.0,219.8497,219.9689,219.6708,219.9093,9859.0
2024-11-27 10:00:00,221.35,221.37,221.12,221.3,14016.0,219.8894,219.9093,219.6609,219.8397,14016.0
2024-11-27 10:05:00,221.31,221.42,221.19,221.32,20981.0,219.8497,219.9589,219.7305,219.8596,20981.0
2024-11-27 10:10:00,221.27,221.33,220.91,220.95,19420.0,219.8099,219.8695,219.4523,219.492,19420.0
2024-11-27 10:15:00,220.97,220.98,220.65,220.84,13640.0,219.5119,219.5218,219.194,219.3828,13640.0
2024-11-27 10:20:00,220.88,220.93,220.53,220.53,13818.0,219.4225,219.4722,219.0748,219.0748,13818.0
2024-11-27 10:25:00,220.53,220.67,220.21,220.24,27331.0,219.0748,219.2139,218.7569,218.7867,27331.0
2024-11-27 10:30:00,220.19,220.33,220.01,220.25,23884.0,218.7371,218.8761,218.5582,218.7967,23884.0
2024-11-27 10:35:00,220.28,220.45,219.89,220.02,25011.0,218.8265,218.9953,218.439,218.5682,25011.0
2024-11-27 10:40:00,219.93,220.4,219.92,220.39,17587.0,218.4788,218.9457,218.4688,218.9357,17587.0
2024-11-27 10:45:00,220.37,220.4,219.99,220.02,12854.0,218.9159,218.9457,218.5384,218.5682,12854.0
2024-11-27 10:50:00,220.01,220.32,219.92,220.31,16793.0,218.5582,218.8662,218.4688,218.8563,16793.0
2024-11-27 10:55:00,220.33,220.5,220.18,220.34,12352.0,218.8761,219.045,218.7271,218.8861,12352.0
2024-11-27 11:00:00,220.3,220.36,220.0,220.08,12616.0,218.8463,218.9059,218.5483,218.6278,12616.0
2024-11-27 11:05:00,220.08,220.31,220.02,220.31,21460.0,218.6278,218.8563,218.5682,218.8563,21460.0
2024-11-27 11:10:00,220.3,220.3,220.02,220.23,14286.0,218.8463,218.8463,218.5682,218.7768,14286.0
2024-11-27 11:15:00,220.2,220.25,220.14,220.21,5840.0,218.747,218.7967,218.6874,218.7569,5840.0
2024-11-27 11:20:00,220.12,220.25,220.09,220.12,5577.0,218.6675,218.7967,218.6377,218.6675,5577.0
2024-11-27 11:25:00,220.03,220.1,219.95,220.04,12654.0,218.5781,218.6476,218.4986,218.588,12654.0
2024-11-27 11:30:00,219.96,220.2,219.96,220.2,9936.0,218.5086,218.747,218.5086,218.747,9936.0
2024-11-27 11:35:00,220.2,220.35,220.19,220.34,8073.0,218.747,218.896,218.7371,218.8861,8073.0
2024-11-27 11:40:00,220.35,220.39,220.09,220.09,7524.0,218.896,218.9357,218.6377,218.6377,7524.0
2024-11-27 11:45:00,220.1,220.17,219.9,219.93,5680.0,218.6476,218.7172,218.449,218.4788,5680.0
2024-11-27 11:50:00,219.91,220.03,219.87,219.92,9655.0,218.4589,218.5781,218.4192,218.4688,9655.0
2024-11-27 11:55:00,219.92,220.02,219.91,219.98,6647.0,218.4688,218.5682,218.4589,218.5284,6647.0
2024-11-27 12:00:00,219.97,219.97,219.65,219.77,7086.0,218.5185,218.5185,218.2006,218.3198,7086.0
2024-11-27 12:05:00,219.78,219.86,219.51,219.62,25120.0,218.3298,218.4092,218.0615,218.1708,25120.0
2024-11-27 12:10:00,219.63,219.83,219.63,219.75,11448.0,218.1807,218.3794,218.1807,218.3,11448.0
2024-11-27 12:15:00,219.77,219.79,219.7,219.78,9224.0,218.3198,218.3397,218.2503,218.3298,9224.0
2024-11-27 12:20:00,219.83,219.87,219.71,219.78,6322.0,218.3794,218.4192,218.2602,218.3298,6322.0
2024-11-27 12:25:00,219.78,219.87,219.77,219.82,9295.0,218.3298,218.4192,218.3198,218.3695,9295.0
2024-11-27 12:30:00,219.84,219.9,219.62,219.73,11690.0,218.3894,218.449,218.1708,218.2801,11690.0
2024-11-27 12:35:00,219.74,219.84,219.72,219.81,4789.0,218.29,218.3894,218.2702,218.3596,4789.0
2024-11-27 12:40:00,219.81,219.9,219.79,219.81,5699.0,218.3596,218.449,218.3397,218.3596,5699.0
2024-11-27 12:45:00,219.79,219.93,219.72,219.88,9789.0,218.3397,218.4788,218.2702,218.4291,9789.0
2024-11-27 12:50:00,219.91,220.03,219.88,219.93,7260.0,218.4589,218.5781,218.4291,218.4788,7260.0
2024-11-27 12:55:00,219.95,220.07,219.9,220.06,4670.0,218.4986,218.6178,218.449,218.6079,4670.0
2024-11-27 13:00:00,219.99,220.12,219.95,220.12,6254.0,218.5384,218.6675,218.4986,218.6675,6254.0
2024-11-27 13:05:00,220.12,220.16,220.1,220.14,5741.0,218.6675,218.7072,218.6476,218.6874,5741.0
2024-11-27 13:10:00,220.13,220.29,220.13,220.29,11739.0,218.6774,218.8364,218.6774,218.8364,11739.0
2024-11-27 13:15:00,220.33,220.33,220.18,220.26,9129.0,218.8761,218.8761,218.7271,218.8066,9129.0
2024-11-27 13:20:00,220.25,220.25,220.1,220.12,4556.0,218.7967,218.7967,218.6476,218.6675,4556.0
2024-11-27 13:25:00,220.16,220.17,220.0,220.03,11723.0,218.7072,218.7172,218.5483,218.5781,11723.0
2024-11-27 13:30:00,220.01,220.14,219.97,220.07,4522.0,218.5582,218.6874,218.5185,218.6178,4522.0
2024-11-27 13:35:00,220.08,220.3,220.08,220.2,6920.0,218.6278,218.8463,218.6278,218.747,6920.0
2024-11-27 13:40:00,220.26,220.27,220.15,220.25,3332.0,218.8066,218.8165,218.6973,218.7967,3332.0
2024-11-27 13:45:00,220.26,220.36,220.26,220.27,4030.0,218.8066,218.9059,218.8066,218.8165,4030.0
2024-11-27 13:50:00,220.26,220.4,220.23,220.37,7913.0,218.8066,218.9457,218.7768,218.9159,7913.0
2024-11-27 13:55:00,220.36,220.41,220.34,220.34,18054.0,218.9059,218.9556,218.8861,218.8861,18054.0
2024-11-27 14:00:00,220.36,220.47,220.32,220.45,5926.0,218.9059,219.0152,218.8662,218.9953,5926.0
2024-11-27 14:05:00,220.42,220.51,220.4,220.51,9388.0,218.9655,219.0549,218.9457,219.0549,9388.0
2024-11-27 14:10:00,220.51,220.61,220.42,220.61,7939.0,219.0549,219.1543,218.9655,219.1543,7939.0
2024-11-27 14:15:00,220.6,220.6,220.44,220.44,4933.0,219.1443,219.1443,218.9854,218.9854,4933.0
2024-11-27 14:20:00,220.42,220.54,220.4,220.5,8643.0,218.9655,219.0847,218.9457,219.045,8643.0
2024-11-27 14:25:00,220.52,220.52,220.4,220.4,6643.0,219.0649,219.0649,218.9457,218.9457,6643.0
2024-11-27 14:30:00,220.39,220.46,220.33,220.34,9132.0,218.9357,219.0053,218.8761,218.8861,9132.0
2024-11-27 14:35:00,220.28,220.35,220.18,220.34,8165.0,218.8265,218.896,218.7271,218.8861,8165.0
2024-11-27 14:40:00,220.35,220.46,220.31,220.44,6805.0,218.896,219.0053,218.8563,218.9854,6805.0
2024-11-27 14:45:00,220.42,220.46,220.3,220.43,6678.0,218.9655,219.0053,218.8463,218.9755,6678.0
2024-11-27 14:50:00,220.41,220.43,220.3,220.32,4092.0,218.9556,218.9755,218.8463,218.8662,4092.0
2024-11-27 14:55:00,220.31,220.34,220.23,220.23,5590.0,218.8563,218.8861,218.7768,218.7768,5590.0
2024-11-27 15:00:00,220.23,220.3,220.17,220.25,13339.0,218.7768,218.8463,218.7172,218.7967,13339.0
2024-11-27 15:05:00,220.23,220.3,220.21,220.24,7747.0,218.7768,218.8463,218.7569,218.7867,7747.0
2024-11-27 15:10:00,220.25,220.31,220.18,220.25,7628.0,218.7967,218.8563,218.7271,218.7967,7628.0
2024-11-27 15:15:00,220.24,220.34,220.2,220.22,7379.0,218.7867,218.8861,218.747,218.7669,7379.0
2024-11-27 15:20:00,220.18,220.24,220.13,220.13,11156.0,218.7271,218.7867,218.6774,218.6774,11156.0
2024-11-27 15:25:00,220.15,220.22,220.09,220.2,7153.0,218.6973,218.7669,218.6377,218.747,7153.0
2024-11-27 15:30:00,220.16,220.16,220.08,220.14,9553.0,218.7072,218.7072,218.6278,218.6874,9553.0
2024-11-27 15:35:00,220.1,220.13,220.01,220.12,18877.0,218.6476,218.6774,218.5582,218.6675,18877.0
2024-11-27 15:40:00,220.09,220.09,219.86,220.02,22585.0,218.6377,218.6377,218.4092,218.5682,22585.0
2024-11-27 15:45:00,220.03,220.16,219.95,220.16,17259.0,218.5781,218.7072,218.4986,218.7072,17259.0
2024-11-27 15:50:00,220.14,220.22,219.93,219.99,77269.0,218.6874,218.7669,218.4788,218.5384,77269.0
2024-11-27 15:55:00,220.0,220.06,219.92,220.03,129197.0,218.5483,218.6079,218.4688,218.5781,129197.0
2024-11-29 09:30:00,220.53,221.04,220.4,220.72,42138.0,219.0748,219.5814,218.9457,219.2636,42138.0
2024-11-29 09:35:00,220.67,220.81,220.62,220.8,16920.0,219.2139,219.353,219.1642,219.343,16920.0
2024-11-29 09:40:00,220.8,221.0,220.66,220.94,15796.0,219.343,219.5417,219.204,219.4821,15796.0
2024-11-29 09:45:00,221.0,221.06,220.89,220.92,12281.0,219.5417,219.6013,219.4324,219.4622,12281.0
2024-11-29 09:50:00,220.92,221.19,220.92,221.1,13012.0,219.4622,219.7305,219.4622,219.641,13012.0
2024-11-29 09:55:00,221.09,221.14,220.96,220.96,11503.0,219.6311,219.6808,219.502,219.502,11503.0
2024-11-29 10:00:00,220.98,221.13,220.94,221.09,18378.0,219.5218,219.6708,219.4821,219.6311,18378.0
2024-11-29 10:05:00,221.13,221.2,221.02,221.12,12651.0,219.6708,219.7404,219.5616,219.6609,12651.0
2024-11-29 10:10:00,221.13,221.23,221.11,221.13,15880.0,219.6708,219.7702,219.651,219.6708,15880.0
2024-11-29 10:15:00,221.14,221.36,221.13,221.36,7759.0,219.6808,219.8993,219.6708,219.8993,7759.0
2024-11-29 10:20:00,221.38,221.41,221.25,221.41,6236.0,219.9192,219.949,219.7901,219.949,6236.0
2024-11-29 10:25:00,221.42,221.49,221.33,221.36,15065.0,219.9589,220.0285,219.8695,219.8993,15065.0
2024-11-29 10:30:00,221.35,221.44,221.3,221.32,12267.0,219.8894,219.9788,219.8397,219.8596,12267.0
2024-11-29 10:35:00,221.38,221.43,221.29,221.32,7103.0,219.9192,219.9689,219.8298,219.8596,7103.0
2024-11-29 10:40:00,221.33,221.43,221.33,221.37,7049.0,219.8695,219.9689,219.8695,219.9093,7049.0
2024-11-29 10:45:00,221.35,221.4,221.17,221.17,5807.0,219.8894,219.9391,219.7106,219.7106,5807.0
2024-11-29 10:50:00,221.16,221.29,221.16,221.28,5956.0,219.7007,219.8298,219.7007,219.8199,5956.0
2024-11-29 10:55:00,221.3,221.33,221.2,221.23,6331.0,219.8397,219.8695,219.7404,219.7702,6331.0
2024-11-29 11:00:00,221.24,221.34,221.21,221.29,19129.0,219.7801,219.8795,219.7503,219.8298,19129.0
2024-11-29 11:05:00,221.28,221.28,221.07,221.18,8207.0,219.8199,219.8199,219.6112,219.7205,8207.0
2024-11-29 11:10:00,221.18,221.21,221.12,221.17,18253.0,219.7205,219.7503,219.6609,219.7106,18253.0
2024-11-29 11:15:00,221.16,221.25,221.14,221.22,7706.0,219.7007,219.7901,219.6808,219.7603,7706.0
2024-11-29 11:20:00,221.18,221.26,221.11,221.26,34446.0,219.7205,219.8,219.651,219.8,34446.0
2024-11-29 11:25:00,221.25,221.39,221.22,221.34,10210.0,219.7901,219.9291,219.7603,219.8795,10210.0
2024-11-29 11:30:00,221.44,221.48,221.31,221.31,6950.0,219.9788,220.0185,219.8497,219.8497,6950.0
2024-11-29 11:35:00,221.31,221.32,221.19,221.27,18957.0,219.8497,219.8596,219.7305,219.8099,18957.0
2024-11-29 11:40:00,221.32,221.58,221.32,221.58,30696.0,219.8596,220.1179,219.8596,220.1179,30696.0
2024-11-29 11:45:00,221.55,221.58,221.47,221.56,13645.0,220.0881,220.1179,220.0086,220.098,13645.0
2024-11-29 11:50:00,221.58,221.64,221.56,221.64,3178.0,220.1179,220.1775,220.098,220.1775,3178.0
2024-11-29 11:55:00,221.6,221.6,221.49,221.52,4219.0,220.1377,220.1377,220.0285,220.0583,4219.0
2024-11-29 12:00:00,221.53,221.55,221.47,221.55,11952.0,220.0682,220.0881,220.0086,220.0881,11952.0
2024-11-29 12:05:00,221.54,221.76,221.54,221.74,11207.0,220.0781,220.2967,220.0781,220.2768,11207.0
2024-11-29 12:10:00,221.73,221.77,221.66,221.68,4302.0,220.2669,220.3066,220.1974,220.2172,4302.0
2024-11-29 12:15:00,221.65,221.88,221.65,221.87,12039.0,220.1874,220.4159,220.1874,220.406,12039.0
2024-11-29 12:20:00,221.86,221.88,221.68,221.68,6273.0,220.396,220.4159,220.2172,220.2172,6273.0
2024-11-29 12:25:00,221.64,221.76,221.63,221.69,10280.0,220.1775,220.2967,220.1675,220.2272,10280.0
2024-11-29 12:30:00,221.7,221.91,221.69,221.9,7437.0,220.2371,220.4457,220.2272,220.4358,7437.0
2024-11-29 12:35:00,221.91,221.95,221.87,221.87,12266.0,220.4457,220.4854,220.406,220.406,12266.0
2024-11-29 12:40:00,221.88,221.94,221.86,221.92,14319.0,220.4159,220.4755,220.396,220.4556,14319.0
2024-11-29 12:45:00,221.94,222.13,221.91,222.13,9236.0,220.4755,220.6643,220.4457,220.6643,9236.0
2024-11-29 12:50:00,222.15,222.26,222.08,222.15,35913.0,220.6841,220.7934,220.6146,220.6841,35913.0
2024-11-29 12:55:00,222.16,222.35,222.11,222.3,81335.0,220.6941,220.8828,220.6444,220.8331,81335.0
2024-12-02 09:30:00,223.87,224.69,223.61,224.4,109114.0,222.3928,223.2074,222.1345,222.9193,109114.0
2024-12-02 09:35:00,224.34,224.42,223.6,223.71,81089.0,222.8597,222.9391,222.1246,222.2338,81089.0
2024-12-02 09:40:00,223.72,223.92,223.46,223.74,45778.0,222.2438,222.4424,221.9855,222.2636,45778.0
2024-12-02 09:45:00,223.68,223.97,223.68,223.84,25847.0,222.204,222.4921,222.204,222.363,25847.0
2024-12-02 09:50:00,223.85,223.99,223.69,223.97,46165.0,222.3729,222.512,222.214,222.4921,46165.0
2024-12-02 09:55:00,223.96,224.05,223.63,223.76,29367.0,222.4822,222.5716,222.1544,222.2835,29367.0
2024-12-02 10:00:00,223.81,223.92,223.55,223.71,66122.0,222.3332,222.4424,222.0749,222.2338,66122.0
2024-12-02 10:05:00,223.7,223.81,223.52,223.66,19957.0,222.2239,222.3332,222.0451,222.1842,19957.0
2024-12-02 10:10:00,223.62,223.72,223.45,223.61,23695.0,222.1444,222.2438,221.9755,222.1345,23695.0
2024-12-02 10:15:00,223.61,223.83,223.56,223.79,25895.0,222.1345,222.353,222.0848,222.3133,25895.0
2024-12-02 10:20:00,223.8,224.24,223.77,224.22,20207.0,222.3232,222.7603,222.2934,222.7405,20207.0
2024-12-02 10:25:00,224.23,224.27,224.07,224.1,22243.0,222.7504,222.7901,222.5914,222.6213,22243.0
2024-12-02 10:30:00,224.12,224.2,224.03,224.1,53886.0,222.6411,222.7206,222.5517,222.6213,53886.0
2024-12-02 10:35:00,224.1,224.28,224.0,224.13,42920.0,222.6213,222.8001,222.5219,222.6511,42920.0
2024-12-02 10:40:00,224.14,224.39,224.12,224.18,24414.0,222.661,222.9093,222.6411,222.7007,24414.0
2024-12-02 10:45:00,224.18,224.23,224.0,224.13,28668.0,222.7007,222.7504,222.5219,222.6511,28668.0
2024-12-02 10:50:00,224.12,224.12,223.89,224.02,35955.0,222.6411,222.6411,222.4126,222.5418,35955.0
2024-12-02 10:55:00,223.95,223.98,223.78,223.91,46992.0,222.4722,222.502,222.3034,222.4325,46992.0
2024-12-02 11:00:00,223.93,223.94,223.65,223.72,9602.0,222.4524,222.4623,222.1742,222.2438,9602.0
2024-12-02 11:05:00,223.73,223.97,223.73,223.94,23936.0,222.2537,222.4921,222.2537,222.4623,23936.0
2024-12-02 11:10:00,223.96,223.99,223.66,223.82,7988.0,222.4822,222.512,222.1842,222.3431,7988.0
2024-12-02 11:15:00,223.71,223.89,223.64,223.88,10944.0,222.2338,222.4126,222.1643,222.4027,10944.0
2024-12-02 11:20:00,223.88,223.88,223.71,223.78,37841.0,222.4027,222.4027,222.2338,222.3034,37841.0
2024-12-02 11:25:00,223.78,223.92,223.74,223.87,11740.0,222.3034,222.4424,222.2636,222.3928,11740.0
2024-12-02 11:30:00,223.89,224.03,223.86,223.88,8899.0,222.4126,222.5517,222.3828,222.4027,8899.0
2024-12-02 11:35:00,223.9,224.16,223.9,224.12,15385.0,222.4226,222.6809,222.4226,222.6411,15385.0
2024-12-02 11:40:00,224.13,224.21,224.07,224.09,7957.0,222.6511,222.7305,222.5914,222.6113,7957.0
2024-12-02 11:45:00,224.07,224.25,224.02,224.25,6858.0,222.5914,222.7703,222.5418,222.7703,6858.0
2024-12-02 11:50:00,224.23,224.26,224.06,224.1,36574.0,222.7504,222.7802,222.5815,222.6213,36574.0
2024-12-02 11:55:00,224.08,224.26,224.08,224.25,24487.0,222.6014,222.7802,222.6014,222.7703,24487.0
2024-12-02 12:00:00,224.27,224.3,224.2,224.28,6796.0,222.7901,222.8199,222.7206,222.8001,6796.0
2024-12-02 12:05:00,224.24,224.32,224.18,224.27,9431.0,222.7603,222.8398,222.7007,222.7901,9431.0
2024-12-02 12:10:00,224.28,224.34,224.25,224.29,3162.0,222.8001,222.8597,222.7703,222.81,3162.0
2024-12-02 12:15:00,224.3,224.33,224.24,224.33,11491.0,222.8199,222.8497,222.7603,222.8497,11491.0
2024-12-02 12:20:00,224.32,224.45,224.32,224.42,6437.0,222.8398,222.9689,222.8398,222.9391,6437.0
2024-12-02 12:25:00,224.39,224.39,224.12,224.16,31472.0,222.9093,222.9093,222.6411,222.6809,31472.0
2024-12-02 12:30:00,224.14,224.32,224.1,224.26,9729.0,222.661,222.8398,222.6213,222.7802,9729.0
2024-12-02 12:35:00,224.27,224.39,224.26,224.3,6109.0,222.7901,222.9093,222.7802,222.8199,6109.0
2024-12-02 12:40:00,224.3,224.47,224.24,224.47,88878.0,222.8199,222.9888,222.7603,222.9888,88878.0
2024-12-02 12:45:00,224.49,224.49,224.33,224.42,5156.0,223.0087,223.0087,222.8497,222.9391,5156.0
2024-12-02 12:50:00,224.44,224.56,224.41,224.54,7049.0,222.959,223.0782,222.9292,223.0583,7049.0
2024-12-02 12:55:00,224.56,224.65,224.47,224.53,12539.0,223.0782,223.1676,222.9888,223.0484,12539.0
2024-12-02 13:00:00,224.44,224.47,224.27,224.44,14913.0,222.959,222.9888,222.7901,222.959,14913.0
2024-12-02 13:05:00,224.42,224.48,224.22,224.24,8319.0,222.9391,222.9987,222.7405,222.7603,8319.0
2024-12-02 13:10:00,224.25,224.28,224.17,224.2,44483.0,222.7703,222.8001,222.6908,222.7206,44483.0
2024-12-02 13:15:00,224.21,224.3,224.16,224.25,10266.0,222.7305,222.8199,222.6809,222.7703,10266.0
2024-12-02 13:20:00,224.24,224.41,224.22,224.34,10801.0,222.7603,222.9292,222.7405,222.8597,10801.0
2024-12-02 13:25:00,224.35,224.41,224.25,224.25,5426.0,222.8696,222.9292,222.7703,222.7703,5426.0
2024-12-02 13:30:00,224.24,224.3,224.12,224.24,7504.0,222.7603,222.8199,222.6411,222.7603,7504.0
2024-12-02 13:35:00,224.24,224.3,224.14,224.3,15689.0,222.7603,222.8199,222.661,222.8199,15689.0
2024-12-02 13:40:00,224.31,224.32,224.14,224.15,7481.0,222.8299,222.8398,222.661,222.6709,7481.0
2024-12-02 13:45:00,224.14,224.21,224.1,224.15,19778.0,222.661,222.7305,222.6213,222.6709,19778.0
2024-12-02 13:50:00,224.15,224.22,224.11,224.2,9360.0,222.6709,222.7405,222.6312,222.7206,9360.0
2024-12-02 13:55:00,224.22,224.33,224.19,224.28,8899.0,222.7405,222.8497,222.7107,222.8001,8899.0
2024-12-02 14:00:00,224.29,224.29,224.12,224.21,12332.0,222.81,222.81,222.6411,222.7305,12332.0
2024-12-02 14:05:00,224.19,224.3,224.18,224.21,11152.0,222.7107,222.8199,222.7007,222.7305,11152.0
2024-12-02 14:10:00,224.2,224.22,224.05,224.06,13551.0,222.7206,222.7405,222.5716,222.5815,13551.0
2024-12-02 14:15:00,224.09,224.13,223.94,224.03,10011.0,222.6113,222.6511,222.4623,222.5517,10011.0
2024-12-02 14:20:00,224.02,224.12,223.99,224.1,9517.0,222.5418,222.6411,222.512,222.6213,9517.0
2024-12-02 14:25:00,224.11,224.12,224.03,224.08,13474.0,222.6312,222.6411,222.5517,222.6014,13474.0
2024-12-02 14:30:00,224.08,224.25,224.08,224.17,75472.0,222.6014,222.7703,222.6014,222.6908,75472.0
2024-12-02 14:35:00,224.15,224.24,224.15,224.21,10586.0,222.6709,222.7603,222.6709,222.7305,10586.0
2024-12-02 14:40:00,224.21,224.29,224.21,224.24,3844.0,222.7305,222.81,222.7305,222.7603,3844.0
2024-12-02 14:45:00,224.24,224.28,224.2,224.22,10662.0,222.7603,222.8001,222.7206,222.7405,10662.0
2024-12-02 14:50:00,224.21,224.33,224.19,224.33,20879.0,222.7305,222.8497,222.7107,222.8497,20879.0
2024-12-02 14:55:00,224.31,224.52,224.3,224.47,68113.0,222.8299,223.0385,222.8199,222.9888,68113.0
2024-12-02 15:00:00,224.46,224.52,224.4,224.43,32406.0,222.9789,223.0385,222.9193,222.9491,32406.0
2024-12-02 15:05:00,224.41,224.45,224.32,224.38,17534.0,222.9292,222.9689,222.8398,222.8994,17534.0
2024-12-02 15:10:00,224.38,224.6,224.38,224.55,25667.0,222.8994,223.118,222.8994,223.0683,25667.0
2024-12-02 15:15:00,224.55,224.67,224.51,224.63,26049.0,223.0683,223.1875,223.0285,223.1478,26049.0
2024-12-02 15:20:00,224.66,224.67,224.55,224.56,25731.0,223.1776,223.1875,223.0683,223.0782,25731.0
2024-12-02 15:25:00,224.56,224.68,224.55,224.68,24938.0,223.0782,223.1974,223.0683,223.1974,24938.0
2024-12-02 15:30:00,224.66,224.77,224.62,224.72,56957.0,223.1776,223.2868,223.1378,223.2372,56957.0
2024-12-02 15:35:00,224.71,224.75,224.54,224.59,237879.0,223.2272,223.267,223.0583,223.108,237879.0
2024-12-02 15:40:00,224.59,224.6,224.31,224.36,95501.0,223.108,223.118,222.8299,222.8795,95501.0
2024-12-02 15:45:00,224.37,224.37,224.21,224.3,78181.0,222.8895,222.8895,222.7305,222.8199,78181.0
2024-12-02 15:50:00,224.3,224.47,224.21,224.3,168353.0,222.8199,222.9888,222.7305,222.8199,168353.0
2024-12-02 15:55:00,224.3,224.46,224.06,224.25,459113.0,222.8199,222.9789,222.5815,222.7703,459113.0
2024-12-03 09:30:00,223.8,223.86,223.4,223.54,71562.0,222.3232,222.3828,221.9259,222.0649,71562.0
2024-12-03 09:35:00,223.53,223.68,223.32,223.5,32797.0,222.055,222.204,221.8464,222.0252,32797.0
2024-12-03 09:40:00,223.49,223.49,223.24,223.37,44107.0,222.0153,222.0153,221.7669,221.8961,44107.0
2024-12-03 09:45:00,223.36,223.6,223.35,223.52,28614.0,221.8861,222.1246,221.8762,222.0451,28614.0
2024-12-03 09:50:00,223.54,223.6,223.38,223.38,21837.0,222.0649,222.1246,221.906,221.906,21837.0
2024-12-03 09:55:00,223.38,223.43,223.24,223.37,34602.0,221.906,221.9557,221.7669,221.8961,34602.0
2024-12-03 10:00:00,223.36,223.62,223.31,223.62,31947.0,221.8861,222.1444,221.8365,222.1444,31947.0
2024-12-03 10:05:00,223.62,223.73,223.53,223.7,28539.0,222.1444,222.2537,222.055,222.2239,28539.0
2024-12-03 10:10:00,223.71,223.79,223.52,223.7,20601.0,222.2338,222.3133,222.0451,222.2239,20601.0
2024-12-03 10:15:00,223.71,223.92,223.58,223.6,23116.0,222.2338,222.4424,222.1047,222.1246,23116.0
2024-12-03 10:20:00,223.6,223.6,223.25,223.32,69240.0,222.1246,222.1246,221.7769,221.8464,69240.0
2024-12-03 10:25:00,223.33,223.45,223.21,223.22,18704.0,221.8563,221.9755,221.7371,221.7471,18704.0
2024-12-03 10:30:00,223.21,223.38,223.2,223.25,50425.0,221.7371,221.906,221.7272,221.7769,50425.0
2024-12-03 10:35:00,223.28,223.51,223.28,223.45,18379.0,221.8067,222.0351,221.8067,221.9755,18379.0
2024-12-03 10:40:00,223.45,223.45,223.26,223.35,12548.0,221.9755,221.9755,221.7868,221.8762,12548.0
2024-12-03 10:45:00,223.34,223.38,222.94,223.06,18932.0,221.8663,221.906,221.4689,221.5881,18932.0
2024-12-03 10:50:00,223.07,223.07,222.86,222.95,14828.0,221.598,221.598,221.3894,221.4788,14828.0
2024-12-03 10:55:00,222.95,223.19,222.87,223.18,20088.0,221.4788,221.7173,221.3994,221.7073,20088.0
2024-12-03 11:00:00,223.18,223.45,223.17,223.34,56403.0,221.7073,221.9755,221.6974,221.8663,56403.0
2024-12-03 11:05:00,223.38,223.39,223.3,223.36,16443.0,221.906,221.9159,221.8265,221.8861,16443.0
2024-12-03 11:10:00,223.37,223.46,223.3,223.35,18997.0,221.8961,221.9855,221.8265,221.8762,18997.0
2024-12-03 11:15:00,223.32,223.44,223.27,223.39,14032.0,221.8464,221.9656,221.7967,221.9159,14032.0
2024-12-03 11:20:00,223.4,223.42,223.27,223.34,23362.0,221.9259,221.9457,221.7967,221.8663,23362.0
2024-12-03 11:25:00,223.36,223.6,223.3,223.57,17840.0,221.8861,222.1246,221.8265,222.0947,17840.0
2024-12-03 11:30:00,223.57,223.64,223.37,223.43,13871.0,222.0947,222.1643,221.8961,221.9557,13871.0
2024-12-03 11:35:00,223.39,223.4,223.27,223.28,25997.0,221.9159,221.9259,221.7967,221.8067,25997.0
2024-12-03 11:40:00,223.28,223.39,223.05,223.06,17773.0,221.8067,221.9159,221.5782,221.5881,17773.0
2024-12-03 11:45:00,223.09,223.24,223.09,223.24,15518.0,221.6179,221.7669,221.6179,221.7669,15518.0
2024-12-03 11:50:00,223.24,223.38,223.22,223.37,10008.0,221.7669,221.906,221.7471,221.8961,10008.0
2024-12-03 11:55:00,223.36,223.39,223.19,223.24,14394.0,221.8861,221.9159,221.7173,221.7669,14394.0
2024-12-03 12:00:00,223.16,223.41,223.16,223.3,21585.0,221.6875,221.9358,221.6875,221.8265,21585.0
2024-12-03 12:05:00,223.28,223.28,223.14,223.19,5332.0,221.8067,221.8067,221.6676,221.7173,5332.0
2024-12-03 12:10:00,223.19,223.42,223.19,223.42,8992.0,221.7173,221.9457,221.7173,221.9457,8992.0
2024-12-03 12:15:00,223.42,223.43,223.31,223.41,15019.0,221.9457,221.9557,221.8365,221.9358,15019.0
2024-12-03 12:20:00,223.41,223.44,223.32,223.42,16757.0,221.9358,221.9656,221.8464,221.9457,16757.0
2024-12-03 12:25:00,223.41,223.53,223.41,223.47,14651.0,221.9358,222.055,221.9358,221.9954,14651.0
2024-12-03 12:30:00,223.48,223.57,223.47,223.56,17086.0,222.0053,222.0947,221.9954,222.0848,17086.0
2024-12-03 12:35:00,223.56,223.57,223.43,223.55,12167.0,222.0848,222.0947,221.9557,222.0749,12167.0
2024-12-03 12:40:00,223.56,223.66,223.56,223.62,11868.0,222.0848,222.1842,222.0848,222.1444,11868.0
2024-12-03 12:45:00,223.62,223.78,223.62,223.74,12200.0,222.1444,222.3034,222.1444,222.2636,12200.0
2024-12-03 12:50:00,223.74,223.84,223.69,223.84,10289.0,222.2636,222.363,222.214,222.363,10289.0
2024-12-03 12:55:00,223.85,223.99,223.81,223.95,20609.0,222.3729,222.512,222.3332,222.4722,20609.0
2024-12-03 13:00:00,223.96,224.0,223.84,223.97,12235.0,222.4822,222.5219,222.363,222.4921,12235.0
2024-12-03 13:05:00,223.98,224.08,223.93,224.04,22136.0,222.502,222.6014,222.4524,222.5616,22136.0
2024-12-03 13:10:00,224.05,224.06,223.88,223.94,14214.0,222.5716,222.5815,222.4027,222.4623,14214.0
2024-12-03 13:15:00,223.94,223.97,223.79,223.81,7702.0,222.4623,222.4921,222.3133,222.3332,7702.0
2024-12-03 13:20:00,223.81,223.84,223.76,223.81,8963.0,222.3332,222.363,222.2835,222.3332,8963.0
2024-12-03 13:25:00,223.81,223.85,223.69,223.69,11109.0,222.3332,222.3729,222.214,222.214,11109.0
2024-12-03 13:30:00,223.67,223.76,223.57,223.59,17228.0,222.1941,222.2835,222.0947,222.1146,17228.0
2024-12-03 13:35:00,223.57,223.68,223.56,223.58,10414.0,222.0947,222.204,222.0848,222.1047,10414.0
2024-12-03 13:40:00,223.58,223.69,223.55,223.67,15382.0,222.1047,222.214,222.0749,222.1941,15382.0
2024-12-03 13:45:00,223.67,223.72,223.55,223.7,10456.0,222.1941,222.2438,222.0749,222.2239,10456.0
2024-12-03 13:50:00,223.7,223.73,223.65,223.73,9834.0,222.2239,222.2537,222.1742,222.2537,9834.0
2024-12-03 13:55:00,223.76,223.78,223.7,223.7,11312.0,222.2835,222.3034,222.2239,222.2239,11312.0
2024-12-03 14:00:00,223.67,223.69,223.59,223.62,12191.0,222.1941,222.214,222.1146,222.1444,12191.0
2024-12-03 14:05:00,223.63,223.77,223.63,223.77,8202.0,222.1544,222.2934,222.1544,222.2934,8202.0
2024-12-03 14:10:00,223.76,223.78,223.7,223.75,16734.0,222.2835,222.3034,222.2239,222.2736,16734.0
2024-12-03 14:15:00,223.74,223.79,223.71,223.76,8337.0,222.2636,222.3133,222.2338,222.2835,8337.0
2024-12-03 14:20:00,223.76,223.8,223.65,223.74,34557.0,222.2835,222.3232,222.1742,222.2636,34557.0
2024-12-03 14:25:00,223.74,223.83,223.74,223.78,9188.0,222.2636,222.353,222.2636,222.3034,9188.0
2024-12-03 14:30:00,223.79,223.85,223.77,223.78,12673.0,222.3133,222.3729,222.2934,222.3034,12673.0
2024-12-03 14:35:00,223.77,223.77,223.69,223.73,8458.0,222.2934,222.2934,222.214,222.2537,8458.0
2024-12-03 14:40:00,223.71,223.83,223.71,223.82,8753.0,222.2338,222.353,222.2338,222.3431,8753.0
2024-12-03 14:45:00,223.83,223.85,223.78,223.84,13718.0,222.353,222.3729,222.3034,222.363,13718.0
2024-12-03 14:50:00,223.85,223.94,223.83,223.88,13572.0,222.3729,222.4623,222.353,222.4027,13572.0
2024-12-03 14:55:00,223.88,223.98,223.86,223.89,13410.0,222.4027,222.502,222.3828,222.4126,13410.0
2024-12-03 15:00:00,223.89,223.93,223.85,223.88,17298.0,222.4126,222.4524,222.3729,222.4027,17298.0
2024-12-03 15:05:00,223.89,223.89,223.82,223.87,17415.0,222.4126,222.4126,222.3431,222.3928,17415.0
2024-12-03 15:10:00,223.88,223.93,223.81,223.86,58500.0,222.4027,222.4524,222.3332,222.3828,58500.0
2024-12-03 15:15:00,223.85,223.89,223.78,223.88,16647.0,222.3729,222.4126,222.3034,222.4027,16647.0
2024-12-03 15:20:00,223.88,223.92,223.79,223.83,22464.0,222.4027,222.4424,222.3133,222.353,22464.0
2024-12-03 15:25:00,223.82,223.82,223.69,223.71,31904.0,222.3431,222.3431,222.214,222.2338,31904.0
2024-12-03 15:30:00,223.7,223.72,223.57,223.65,17495.0,222.2239,222.2438,222.0947,222.1742,17495.0
2024-12-03 15:35:00,223.65,223.7,223.53,223.59,28392.0,222.1742,222.2239,222.055,222.1146,28392.0
2024-12-03 15:40:00,223.59,223.65,223.44,223.55,30765.0,222.1146,222.1742,221.9656,222.0749,30765.0
2024-12-03 15:45:00,223.54,223.66,223.51,223.61,21811.0,222.0649,222.1842,222.0351,222.1345,21811.0
2024-12-03 15:50:00,223.62,223.96,223.62,223.94,119943.0,222.1444,222.4822,222.1444,222.4623,119943.0
2024-12-03 15:55:00,223.95,224.21,223.93,224.04,437076.0,222.4722,222.7305,222.4524,222.5616,437076.0
2024-12-04 09:30:00,224.55,224.85,224.46,224.51,103482.0,223.0683,223.3663,222.9789,223.0285,103482.0
2024-12-04 09:35:00,224.48,224.59,224.31,224.56,28205.0,222.9987,223.108,222.8299,223.0782,28205.0
2024-12-04 09:40:00,224.61,224.71,224.48,224.68,16120.0,223.1279,223.2272,222.9987,223.1974,16120.0
2024-12-04 09:45:00,224.66,224.79,224.57,224.68,8201.0,223.1776,223.3067,223.0881,223.1974,8201.0
2024-12-04 09:50:00,224.69,224.93,224.62,224.87,16640.0,223.2074,223.4458,223.1378,223.3862,16640.0
2024-12-04 09:55:00,224.9,225.22,224.89,225.0,25935.0,223.416,223.7339,223.406,223.5153,25935.0
2024-12-04 10:00:00,224.97,225.07,224.72,224.87,23090.0,223.4855,223.5849,223.2372,223.3862,23090.0
2024-12-04 10:05:00,224.9,225.14,224.76,225.09,17240.0,223.416,223.6544,223.2769,223.6047,17240.0
2024-12-04 10:10:00,225.09,225.34,224.96,224.96,20161.0,223.6047,223.8531,223.4756,223.4756,20161.0
2024-12-04 10:15:00,224.99,224.99,224.7,224.88,18948.0,223.5054,223.5054,223.2173,223.3961,18948.0
2024-12-04 10:20:00,224.93,225.0,224.79,224.96,9004.0,223.4458,223.5153,223.3067,223.4756,9004.0
2024-12-04 10:25:00,224.99,225.07,224.9,224.91,8271.0,223.5054,223.5849,223.416,223.4259,8271.0
2024-12-04 10:30:00,224.89,225.25,224.82,225.24,15268.0,223.406,223.7637,223.3365,223.7537,15268.0
2024-12-04 10:35:00,225.29,225.51,225.29,225.44,38135.0,223.8034,224.0219,223.8034,223.9524,38135.0
2024-12-04 10:40:00,225.41,225.51,225.39,225.43,10131.0,223.9226,224.0219,223.9027,223.9425,10131.0
2024-12-04 10:45:00,225.45,225.52,225.31,225.47,26653.0,223.9623,224.0319,223.8233,223.9822,26653.0
2024-12-04 10:50:00,225.45,225.47,225.24,225.33,163869.0,223.9623,223.9822,223.7537,223.8431,163869.0
2024-12-04 10:55:00,225.34,225.56,225.34,225.5,10464.0,223.8531,224.0716,223.8531,224.012,10464.0
2024-12-04 11:00:00,225.51,225.56,225.44,225.53,7177.0,224.0219,224.0716,223.9524,224.0418,7177.0
2024-12-04 11:05:00,225.49,225.68,225.45,225.49,9942.0,224.0021,224.1908,223.9623,224.0021,9942.0
2024-12-04 11:10:00,225.47,225.47,225.35,225.43,15223.0,223.9822,223.9822,223.863,223.9425,15223.0
2024-12-04 11:15:00,225.41,225.44,225.31,225.42,30857.0,223.9226,223.9524,223.8233,223.9325,30857.0
2024-12-04 11:20:00,225.42,225.48,225.34,225.34,6492.0,223.9325,223.9921,223.8531,223.8531,6492.0
2024-12-04 11:25:00,225.35,225.4,225.33,225.34,5106.0,223.863,223.9127,223.8431,223.8531,5106.0
2024-12-04 11:30:00,225.31,225.33,225.19,225.33,7637.0,223.8233,223.8431,223.7041,223.8431,7637.0
2024-12-04 11:35:00,225.3,225.38,225.28,225.33,5408.0,223.8133,223.8928,223.7935,223.8431,5408.0
2024-12-04 11:40:00,225.33,225.37,225.28,225.31,4648.0,223.8431,223.8829,223.7935,223.8233,4648.0
2024-12-04 11:45:00,225.35,225.41,225.22,225.41,5002.0,223.863,223.9226,223.7339,223.9226,5002.0
2024-12-04 11:50:00,225.38,225.43,225.32,225.34,7805.0,223.8928,223.9425,223.8332,223.8531,7805.0
2024-12-04 11:55:00,225.33,225.38,225.32,225.36,15055.0,223.8431,223.8928,223.8332,223.8729,15055.0
2024-12-04 12:00:00,225.36,225.4,225.33,225.39,4657.0,223.8729,223.9127,223.8431,223.9027,4657.0
2024-12-04 12:05:00,225.39,225.42,225.32,225.34,4150.0,223.9027,223.9325,223.8332,223.8531,4150.0
2024-12-04 12:10:00,225.33,225.33,225.24,225.24,5463.0,223.8431,223.8431,223.7537,223.7537,5463.0
2024-12-04 12:15:00,225.23,225.32,225.23,225.27,21995.0,223.7438,223.8332,223.7438,223.7835,21995.0
2024-12-04 12:20:00,225.25,225.29,225.1,225.27,36322.0,223.7637,223.8034,223.6147,223.7835,36322.0
2024-12-04 12:25:00,225.25,225.32,225.2,225.22,8729.0,223.7637,223.8332,223.714,223.7339,8729.0
2024-12-04 12:30:00,225.21,225.21,225.06,225.08,6801.0,223.7239,223.7239,223.5749,223.5948,6801.0
2024-12-04 12:35:00,225.07,225.19,225.07,225.17,10208.0,223.5849,223.7041,223.5849,223.6842,10208.0
2024-12-04 12:40:00,225.14,225.19,225.11,225.19,12474.0,223.6544,223.7041,223.6246,223.7041,12474.0
2024-12-04 12:45:00,225.19,225.21,225.14,225.19,5139.0,223.7041,223.7239,223.6544,223.7041,5139.0
2024-12-04 12:50:00,225.2,225.27,225.2,225.22,6683.0,223.714,223.7835,223.714,223.7339,6683.0
2024-12-04 12:55:00,225.24,225.26,225.15,225.2,5754.0,223.7537,223.7736,223.6643,223.714,5754.0
2024-12-04 13:00:00,225.17,225.17,225.01,225.03,6211.0,223.6842,223.6842,223.5252,223.5451,6211.0
2024-12-04 13:05:00,225.0,225.0,224.84,224.86,18056.0,223.5153,223.5153,223.3564,223.3762,18056.0
2024-12-04 13:10:00,224.86,224.91,224.84,224.85,62048.0,223.3762,223.4259,223.3564,223.3663,62048.0
2024-12-04 13:15:00,224.85,224.91,224.82,224.84,6131.0,223.3663,223.4259,223.3365,223.3564,6131.0
2024-12-04 13:20:00,224.86,224.88,224.8,224.81,5944.0,223.3762,223.3961,223.3166,223.3266,5944.0
2024-12-04 13:25:00,224.81,224.91,224.74,224.89,21042.0,223.3266,223.4259,223.257,223.406,21042.0
2024-12-04 13:30:00,224.88,224.88,224.67,224.74,17171.0,223.3961,223.3961,223.1875,223.257,17171.0
2024-12-04 13:35:00,224.73,224.79,224.65,224.74,7284.0,223.2471,223.3067,223.1676,223.257,7284.0
2024-12-04 13:40:00,224.74,224.84,224.74,224.83,6744.0,223.257,223.3564,223.257,223.3464,6744.0
2024-12-04 13:45:00,224.81,224.99,224.81,224.92,4648.0,223.3266,223.5054,223.3266,223.4358,4648.0
2024-12-04 13:50:00,224.88,225.06,224.85,225.06,6251.0,223.3961,223.5749,223.3663,223.5749,6251.0
2024-12-04 13:55:00,225.05,225.13,224.97,224.97,17562.0,223.565,223.6445,223.4855,223.4855,17562.0
2024-12-04 14:00:00,224.95,225.11,224.9,225.07,20455.0,223.4656,223.6246,223.416,223.5849,20455.0
2024-12-04 14:05:00,225.08,225.1,224.97,225.01,7184.0,223.5948,223.6147,223.4855,223.5252,7184.0
2024-12-04 14:10:00,225.01,225.07,225.0,225.07,8687.0,223.5252,223.5849,223.5153,223.5849,8687.0
2024-12-04 14:15:00,225.06,225.17,225.02,225.13,9764.0,223.5749,223.6842,223.5352,223.6445,9764.0
2024-12-04 14:20:00,225.15,225.31,225.14,225.29,26327.0,223.6643,223.8233,223.6544,223.8034,26327.0
2024-12-04 14:25:00,225.28,225.37,225.22,225.37,11728.0,223.7935,223.8829,223.7339,223.8829,11728.0
2024-12-04 14:30:00,225.34,225.43,225.3,225.38,12173.0,223.8531,223.9425,223.8133,223.8928,12173.0
2024-12-04 14:35:00,225.39,225.46,225.3,225.32,8099.0,223.9027,223.9723,223.8133,223.8332,8099.0
2024-12-04 14:40:00,225.33,225.39,225.25,225.3,21420.0,223.8431,223.9027,223.7637,223.8133,21420.0
2024-12-04 14:45:00,225.32,225.35,225.27,225.32,4652.0,223.8332,223.863,223.7835,223.8332,4652.0
2024-12-04 14:50:00,225.33,225.42,225.23,225.39,25183.0,223.8431,223.9325,223.7438,223.9027,25183.0
2024-12-04 14:55:00,225.38,225.44,225.38,225.4,8033.0,223.8928,223.9524,223.8928,223.9127,8033.0
2024-12-04 15:00:00,225.41,225.41,225.35,225.36,13522.0,223.9226,223.9226,223.863,223.8729,13522.0
2024-12-04 15:05:00,225.37,225.51,225.36,225.5,9866.0,223.8829,224.0219,223.8729,224.012,9866.0
2024-12-04 15:10:00,225.51,225.59,225.5,225.56,26331.0,224.0219,224.1014,224.012,224.0716,26331.0
2024-12-04 15:15:00,225.55,225.55,225.44,225.49,9574.0,224.0617,224.0617,223.9524,224.0021,9574.0
2024-12-04 15:20:00,225.49,225.7,225.48,225.69,10026.0,224.0021,224.2107,223.9921,224.2008,10026.0
2024-12-04 15:25:00,225.7,225.81,225.69,225.72,17254.0,224.2107,224.32,224.2008,224.2306,17254.0
2024-12-04 15:30:00,225.71,225.78,225.66,225.78,10412.0,224.2206,224.2902,224.171,224.2902,10412.0
2024-12-04 15:35:00,225.78,226.0,225.78,225.98,13496.0,224.2902,224.5087,224.2902,224.4888,13496.0
2024-12-04 15:40:00,225.97,226.16,225.96,226.1,59411.0,224.4789,224.6677,224.469,224.6081,59411.0
2024-12-04 15:45:00,226.13,226.2,226.1,226.15,39875.0,224.6379,224.7074,224.6081,224.6577,39875.0
2024-12-04 15:50:00,226.16,226.37,226.15,226.25,159379.0,224.6677,224.8763,224.6577,224.7571,159379.0
2024-12-04 15:55:00,226.25,226.29,226.06,226.17,371174.0,224.7571,224.7968,224.5683,224.6776,371174.0
2024-12-05 09:30:00,226.37,227.2,226.27,227.03,51367.0,224.8763,225.7008,224.7769,225.5319,51367.0
2024-12-05 09:35:00,227.05,227.39,227.0,227.39,56560.0,225.5518,225.8895,225.5021,225.8895,56560.0
2024-12-05 09:40:00,227.42,227.95,227.42,227.75,37434.0,225.9193,226.4458,225.9193,226.2472,37434.0
2024-12-05 09:45:00,227.74,228.37,227.73,228.15,51715.0,226.2372,226.8631,226.2273,226.6445,51715.0
2024-12-05 09:50:00,228.13,228.57,228.03,228.56,36068.0,226.6247,227.0618,226.5253,227.0518,36068.0
2024-12-05 09:55:00,228.6,228.6,228.15,228.38,28356.0,227.0916,227.0916,226.6445,226.873,28356.0
2024-12-05 10:00:00,228.38,228.42,228.12,228.39,23238.0,226.873,226.9127,226.6147,226.8829,23238.0
2024-12-05 10:05:00,228.4,228.48,228.21,228.29,24374.0,226.8929,226.9723,226.7041,226.7836,24374.0
2024-12-05 10:10:00,228.26,228.42,228.22,228.29,16243.0,226.7538,226.9127,226.7141,226.7836,16243.0
2024-12-05 10:15:00,228.31,228.33,228.09,228.1,26261.0,226.8035,226.8233,226.5849,226.5949,26261.0
2024-12-05 10:20:00,228.11,228.39,228.1,228.17,21658.0,226.6048,226.8829,226.5949,226.6644,21658.0
2024-12-05 10:25:00,228.17,228.51,228.17,228.46,28461.0,226.6644,227.0022,226.6644,226.9525,28461.0
2024-12-05 10:30:00,228.45,228.63,228.4,228.54,23834.0,226.9425,227.1214,226.8929,227.032,23834.0
2024-12-05 10:35:00,228.57,228.58,228.27,228.27,17701.0,227.0618,227.0717,226.7637,226.7637,17701.0
2024-12-05 10:40:00,228.28,228.45,228.21,228.44,11400.0,226.7737,226.9425,226.7041,226.9326,11400.0
2024-12-05 10:45:00,228.45,228.49,228.17,228.23,23226.0,226.9425,226.9823,226.6644,226.724,23226.0
2024-12-05 10:50:00,228.22,228.22,228.06,228.22,19024.0,226.7141,226.7141,226.5551,226.7141,19024.0
2024-12-05 10:55:00,228.2,228.21,227.86,227.86,16263.0,226.6942,226.7041,226.3564,226.3564,16263.0
2024-12-05 11:00:00,227.86,228.01,227.8,227.94,17051.0,226.3564,226.5055,226.2968,226.4359,17051.0
2024-12-05 11:05:00,227.94,228.03,227.92,227.98,13031.0,226.4359,226.5253,226.416,226.4756,13031.0
2024-12-05 11:10:00,227.95,228.17,227.93,227.96,14943.0,226.4458,226.6644,226.426,226.4558,14943.0
2024-12-05 11:15:00,227.95,228.1,227.94,228.08,9097.0,226.4458,226.5949,226.4359,226.575,9097.0
2024-12-05 11:20:00,228.06,228.29,227.98,228.28,16789.0,226.5551,226.7836,226.4756,226.7737,16789.0
2024-12-05 11:25:00,228.27,228.35,228.26,228.3,10291.0,226.7637,226.8432,226.7538,226.7935,10291.0
2024-12-05 11:30:00,228.26,228.31,228.11,228.16,9806.0,226.7538,226.8035,226.6048,226.6545,9806.0
2024-12-05 11:35:00,228.15,228.15,228.05,228.06,20234.0,226.6445,226.6445,226.5452,226.5551,20234.0
2024-12-05 11:40:00,228.05,228.11,227.98,228.02,8598.0,226.5452,226.6048,226.4756,226.5154,8598.0
2024-12-05 11:45:00,228.01,228.01,227.84,227.88,15262.0,226.5055,226.5055,226.3366,226.3763,15262.0
2024-12-05 11:50:00,227.89,227.96,227.87,227.91,11417.0,226.3862,226.4558,226.3664,226.4061,11417.0
2024-12-05 11:55:00,227.88,228.06,227.79,228.06,8521.0,226.3763,226.5551,226.2869,226.5551,8521.0
2024-12-05 12:00:00,228.08,228.22,228.01,228.17,13120.0,226.575,226.7141,226.5055,226.6644,13120.0
2024-12-05 12:05:00,228.16,228.21,228.09,228.18,14194.0,226.6545,226.7041,226.5849,226.6743,14194.0
2024-12-05 12:10:00,228.17,228.35,228.17,228.33,21091.0,226.6644,226.8432,226.6644,226.8233,21091.0
2024-12-05 12:15:00,228.35,228.37,228.22,228.36,16907.0,226.8432,226.8631,226.7141,226.8531,16907.0
2024-12-05 12:20:00,228.37,228.44,228.36,228.38,15313.0,226.8631,226.9326,226.8531,226.873,15313.0
2024-12-05 12:25:00,228.33,228.51,228.33,228.48,15148.0,226.8233,227.0022,226.8233,226.9723,15148.0
2024-12-05 12:30:00,228.48,228.6,228.46,228.58,18619.0,226.9723,227.0916,226.9525,227.0717,18619.0
2024-12-05 12:35:00,228.56,228.57,228.46,228.53,15112.0,227.0518,227.0618,226.9525,227.022,15112.0
2024-12-05 12:40:00,228.52,228.56,228.46,228.55,13243.0,227.0121,227.0518,226.9525,227.0419,13243.0
2024-12-05 12:45:00,228.55,228.66,228.53,228.66,17858.0,227.0419,227.1512,227.022,227.1512,17858.0
2024-12-05 12:50:00,228.65,228.83,228.62,228.77,13901.0,227.1412,227.32,227.1114,227.2604,13901.0
2024-12-05 12:55:00,228.77,228.85,228.72,228.8,14358.0,227.2604,227.3399,227.2108,227.2902,14358.0
2024-12-05 13:00:00,228.8,228.86,228.74,228.81,10583.0,227.2902,227.3498,227.2306,227.3002,10583.0
2024-12-05 13:05:00,228.82,229.03,228.8,228.99,22886.0,227.3101,227.5187,227.2902,227.479,22886.0
2024-12-05 13:10:00,228.99,229.03,228.87,228.87,25489.0,227.479,227.5187,227.3598,227.3598,25489.0
2024-12-05 13:15:00,228.9,228.9,228.59,228.59,15282.0,227.3896,227.3896,227.0816,227.0816,15282.0
2024-12-05 13:20:00,228.59,228.59,228.07,228.13,23946.0,227.0816,227.0816,226.5651,226.6247,23946.0
2024-12-05 13:25:00,228.09,228.26,228.0,228.23,19085.0,226.5849,226.7538,226.4955,226.724,19085.0
2024-12-05 13:30:00,228.2,228.44,228.09,228.42,16015.0,226.6942,226.9326,226.5849,226.9127,16015.0
2024-12-05 13:35:00,228.44,228.44,228.3,228.41,10086.0,226.9326,226.9326,226.7935,226.9028,10086.0
2024-12-05 13:40:00,228.37,228.46,228.35,228.43,14469.0,226.8631,226.9525,226.8432,226.9227,14469.0
2024-12-05 13:45:00,228.44,228.52,228.39,228.5,13206.0,226.9326,227.0121,226.8829,226.9922,13206.0
2024-12-05 13:50:00,228.51,228.51,228.28,228.41,13914.0,227.0022,227.0022,226.7737,226.9028,13914.0
2024-12-05 13:55:00,228.39,228.4,228.24,228.27,15745.0,226.8829,226.8929,226.7339,226.7637,15745.0
2024-12-05 14:00:00,228.25,228.26,227.9,228.01,22045.0,226.7439,226.7538,226.3962,226.5055,22045.0
2024-12-05 14:05:00,228.01,228.24,227.98,228.24,20109.0,226.5055,226.7339,226.4756,226.7339,20109.0
2024-12-05 14:10:00,228.24,228.32,228.17,228.29,59910.0,226.7339,226.8134,226.6644,226.7836,59910.0
2024-12-05 14:15:00,228.3,228.42,228.29,228.39,24198.0,226.7935,226.9127,226.7836,226.8829,24198.0
2024-12-05 14:20:00,228.38,228.53,228.38,228.49,17269.0,226.873,227.022,226.873,226.9823,17269.0
2024-12-05 14:25:00,228.5,228.54,228.38,228.39,25223.0,226.9922,227.032,226.873,226.8829,25223.0
2024-12-05 14:30:00,228.38,228.47,228.34,228.39,17895.0,226.873,226.9624,226.8333,226.8829,17895.0
2024-12-05 14:35:00,228.39,228.62,228.39,228.62,15231.0,226.8829,227.1114,226.8829,227.1114,15231.0
2024-12-05 14:40:00,228.64,228.64,228.41,228.42,14867.0,227.1313,227.1313,226.9028,226.9127,14867.0
2024-12-05 14:45:00,228.43,228.49,228.39,228.41,12138.0,226.9227,226.9823,226.8829,226.9028,12138.0
2024-12-05 14:50:00,228.4,228.52,228.35,228.52,12811.0,226.8929,227.0121,226.8432,227.0121,12811.0
2024-12-05 14:55:00,228.52,228.64,228.48,228.59,15089.0,227.0121,227.1313,226.9723,227.0816,15089.0
2024-12-05 15:00:00,228.55,228.55,228.42,228.53,19845.0,227.0419,227.0419,226.9127,227.022,19845.0
2024-12-05 15:05:00,228.52,228.74,228.51,228.73,14262.0,227.0121,227.2306,227.0022,227.2207,14262.0
2024-12-05 15:10:00,228.73,228.74,228.51,228.58,15371.0,227.2207,227.2306,227.0022,227.0717,15371.0
2024-12-05 15:15:00,228.59,228.67,228.54,228.62,17552.0,227.0816,227.1611,227.032,227.1114,17552.0
2024-12-05 15:20:00,228.6,228.69,228.54,228.59,20187.0,227.0916,227.181,227.032,227.0816,20187.0
2024-12-05 15:25:00,228.58,228.6,228.24,228.27,34981.0,227.0717,227.0916,226.7339,226.7637,34981.0
2024-12-05 15:30:00,228.25,228.31,228.14,228.29,33261.0,226.7439,226.8035,226.6346,226.7836,33261.0
2024-12-05 15:35:00,228.3,228.45,228.25,228.44,47505.0,226.7935,226.9425,226.7439,226.9326,47505.0
2024-12-05 15:40:00,228.43,228.52,228.37,228.52,49706.0,226.9227,227.0121,226.8631,227.0121,49706.0
2024-12-05 15:45:00,228.51,228.52,228.3,228.33,59146.0,227.0022,227.0121,226.7935,226.8233,59146.0
2024-12-05 15:50:00,228.35,228.52,228.09,228.15,148263.0,226.8432,227.0121,226.5849,226.6445,148263.0
2024-12-05 15:55:00,228.16,228.19,227.85,228.02,417317.0,226.6545,226.6843,226.3465,226.5154,417317.0
2024-12-06 09:30:00,229.95,230.29,229.84,230.1,64336.0,228.4326,228.7704,228.3234,228.5817,64336.0
2024-12-06 09:35:00,230.14,230.45,230.0,230.43,25262.0,228.6214,228.9294,228.4823,228.9095,25262.0
2024-12-06 09:40:00,230.47,230.75,230.29,230.54,15758.0,228.9492,229.2274,228.7704,229.0188,15758.0
2024-12-06 09:45:00,230.56,231.09,230.56,230.76,52465.0,229.0386,229.5651,229.0386,229.2373,52465.0
2024-12-06 09:50:00,230.78,231.01,230.68,230.92,35877.0,229.2572,229.4857,229.1578,229.3962,35877.0
2024-12-06 09:55:00,230.9,230.99,230.75,230.98,33688.0,229.3764,229.4658,229.2274,229.4559,33688.0
2024-12-06 10:00:00,230.98,231.01,230.73,230.73,16666.0,229.4559,229.4857,229.2075,229.2075,16666.0
2024-12-06 10:05:00,230.73,230.94,230.63,230.94,22808.0,229.2075,229.4161,229.1082,229.4161,22808.0
2024-12-06 10:10:00,230.93,231.06,230.76,231.06,25214.0,229.4062,229.5353,229.2373,229.5353,25214.0
2024-12-06 10:15:00,231.06,231.21,230.91,231.15,24856.0,229.5353,229.6843,229.3863,229.6247,24856.0
2024-12-06 10:20:00,231.13,231.27,231.06,231.22,11502.0,229.6049,229.7439,229.5353,229.6943,11502.0
2024-12-06 10:25:00,231.23,231.38,231.15,231.3,16997.0,229.7042,229.8532,229.6247,229.7737,16997.0
2024-12-06 10:30:00,231.32,231.4,231.09,231.11,15826.0,229.7936,229.8731,229.5651,229.585,15826.0
2024-12-06 10:35:00,231.1,231.31,230.98,231.27,26483.0,229.5751,229.7837,229.4559,229.7439,26483.0
2024-12-06 10:40:00,231.22,231.22,231.03,231.07,5199.0,229.6943,229.6943,229.5055,229.5453,5199.0
2024-12-06 10:45:00,231.04,231.15,230.95,231.03,11498.0,229.5155,229.6247,229.4261,229.5055,11498.0
2024-12-06 10:50:00,231.04,231.2,230.98,231.13,11946.0,229.5155,229.6744,229.4559,229.6049,11946.0
2024-12-06 10:55:00,231.16,231.27,231.08,231.22,15243.0,229.6347,229.7439,229.5552,229.6943,15243.0
2024-12-06 11:00:00,231.22,231.26,231.14,231.17,9594.0,229.6943,229.734,229.6148,229.6446,9594.0
2024-12-06 11:05:00,231.19,231.47,231.01,231.1,31581.0,229.6645,229.9426,229.4857,229.5751,31581.0
2024-12-06 11:10:00,231.11,231.16,230.95,231.06,22042.0,229.585,229.6347,229.4261,229.5353,22042.0
2024-12-06 11:15:00,231.07,231.37,231.05,231.15,31281.0,229.5453,229.8433,229.5254,229.6247,31281.0
2024-12-06 11:20:00,231.15,231.27,231.12,231.15,32858.0,229.6247,229.7439,229.5949,229.6247,32858.0
2024-12-06 11:25:00,231.12,231.38,231.12,231.33,17885.0,229.5949,229.8532,229.5949,229.8035,17885.0
2024-12-06 11:30:00,231.32,231.37,231.14,231.17,13585.0,229.7936,229.8433,229.6148,229.6446,13585.0
2024-12-06 11:35:00,231.16,231.28,231.14,231.27,10133.0,229.6347,229.7539,229.6148,229.7439,10133.0
2024-12-06 11:40:00,231.27,231.37,231.24,231.29,12052.0,229.7439,229.8433,229.7141,229.7638,12052.0
2024-12-06 11:45:00,231.3,231.3,231.16,231.23,9646.0,229.7737,229.7737,229.6347,229.7042,9646.0
2024-12-06 11:50:00,231.23,231.38,231.22,231.28,11625.0,229.7042,229.8532,229.6943,229.7539,11625.0
2024-12-06 11:55:00,231.26,231.29,231.13,231.24,21257.0,229.734,229.7638,229.6049,229.7141,21257.0
2024-12-06 12:00:00,231.23,231.23,230.84,230.84,9017.0,229.7042,229.7042,229.3168,229.3168,9017.0
2024-12-06 12:05:00,230.87,231.03,230.86,231.02,11034.0,229.3466,229.5055,229.3366,229.4956,11034.0
2024-12-06 12:10:00,231.03,231.03,230.84,230.92,14661.0,229.5055,229.5055,229.3168,229.3962,14661.0
2024-12-06 12:15:00,230.92,231.01,230.91,231.0,22042.0,229.3962,229.4857,229.3863,229.4757,22042.0
2024-12-06 12:20:00,231.02,231.02,230.9,230.92,21914.0,229.4956,229.4956,229.3764,229.3962,21914.0
2024-12-06 12:25:00,230.89,231.0,230.88,230.92,11443.0,229.3664,229.4757,229.3565,229.3962,11443.0
2024-12-06 12:30:00,230.91,230.93,230.83,230.87,10734.0,229.3863,229.4062,229.3068,229.3466,10734.0
2024-12-06 12:35:00,230.89,230.93,230.81,230.86,10878.0,229.3664,229.4062,229.287,229.3366,10878.0
2024-12-06 12:40:00,230.86,230.9,230.77,230.79,11640.0,229.3366,229.3764,229.2472,229.2671,11640.0
2024-12-06 12:45:00,230.8,230.86,230.75,230.84,5826.0,229.277,229.3366,229.2274,229.3168,5826.0
2024-12-06 12:50:00,230.83,231.05,230.78,231.04,8048.0,229.3068,229.5254,229.2572,229.5155,8048.0
2024-12-06 12:55:00,231.04,231.14,231.01,231.06,11590.0,229.5155,229.6148,229.4857,229.5353,11590.0
2024-12-06 13:00:00,231.05,231.29,231.01,231.25,9562.0,229.5254,229.7638,229.4857,229.7241,9562.0
2024-12-06 13:05:00,231.24,231.41,231.23,231.34,6691.0,229.7141,229.883,229.7042,229.8135,6691.0
2024-12-06 13:10:00,231.33,231.38,231.29,231.31,6507.0,229.8035,229.8532,229.7638,229.7837,6507.0
2024-12-06 13:15:00,231.32,231.39,231.27,231.39,40637.0,229.7936,229.8631,229.7439,229.8631,40637.0
2024-12-06 13:20:00,231.39,231.43,231.34,231.36,5648.0,229.8631,229.9029,229.8135,229.8333,5648.0
2024-12-06 13:25:00,231.39,231.42,231.31,231.37,7618.0,229.8631,229.8929,229.7837,229.8433,7618.0
2024-12-06 13:30:00,231.36,231.36,231.15,231.16,6799.0,229.8333,229.8333,229.6247,229.6347,6799.0
2024-12-06 13:35:00,231.17,231.47,231.16,231.38,10750.0,229.6446,229.9426,229.6347,229.8532,10750.0
2024-12-06 13:40:00,231.37,231.37,231.16,231.18,88347.0,229.8433,229.8433,229.6347,229.6545,88347.0
2024-12-06 13:45:00,231.17,231.35,231.15,231.35,8359.0,229.6446,229.8234,229.6247,229.8234,8359.0
2024-12-06 13:50:00,231.36,231.39,231.3,231.39,9956.0,229.8333,229.8631,229.7737,229.8631,9956.0
2024-12-06 13:55:00,231.38,231.4,231.3,231.34,11873.0,229.8532,229.8731,229.7737,229.8135,11873.0
2024-12-06 14:00:00,231.33,231.34,231.16,231.18,6640.0,229.8035,229.8135,229.6347,229.6545,6640.0
2024-12-06 14:05:00,231.18,231.18,231.05,231.05,5950.0,229.6545,229.6545,229.5254,229.5254,5950.0
2024-12-06 14:10:00,231.04,231.08,230.94,230.99,5396.0,229.5155,229.5552,229.4161,229.4658,5396.0
2024-12-06 14:15:00,230.98,231.0,230.87,230.94,8917.0,229.4559,229.4757,229.3466,229.4161,8917.0
2024-12-06 14:20:00,230.93,231.04,230.93,230.98,5420.0,229.4062,229.5155,229.4062,229.4559,5420.0
2024-12-06 14:25:00,230.98,231.1,230.96,231.03,7482.0,229.4559,229.5751,229.436,229.5055,7482.0
2024-12-06 14:30:00,230.99,231.11,230.94,231.11,5867.0,229.4658,229.585,229.4161,229.585,5867.0
2024-12-06 14:35:00,231.09,231.15,231.08,231.12,5633.0,229.5651,229.6247,229.5552,229.5949,5633.0
2024-12-06 14:40:00,231.13,231.17,231.07,231.16,4569.0,229.6049,229.6446,229.5453,229.6347,4569.0
2024-12-06 14:45:00,231.19,231.36,231.19,231.34,5279.0,229.6645,229.8333,229.6645,229.8135,5279.0
2024-12-06 14:50:00,231.35,231.49,231.34,231.46,12000.0,229.8234,229.9625,229.8135,229.9327,12000.0
2024-12-06 14:55:00,231.4,231.66,231.4,231.58,20557.0,229.8731,230.1314,229.8731,230.0519,20557.0
2024-12-06 15:00:00,231.57,231.68,231.45,231.66,12493.0,230.042,230.1512,229.9228,230.1314,12493.0
2024-12-06 15:05:00,231.65,231.79,231.63,231.71,11525.0,230.1214,230.2605,230.1016,230.181,11525.0
2024-12-06 15:10:00,231.74,231.95,231.73,231.95,13586.0,230.2108,230.4195,230.2009,230.4195,13586.0
2024-12-06 15:15:00,231.95,231.96,231.88,231.96,16959.0,230.4195,230.4294,230.3499,230.4294,16959.0
2024-12-06 15:20:00,231.94,232.02,231.87,232.01,19081.0,230.4095,230.489,230.34,230.4791,19081.0
2024-12-06 15:25:00,232.01,232.06,231.95,232.05,46924.0,230.4791,230.5287,230.4195,230.5188,46924.0
2024-12-06 15:30:00,232.04,232.16,231.98,232.05,25070.0,230.5089,230.6281,230.4493,230.5188,25070.0
2024-12-06 15:35:00,232.06,232.17,232.0,232.15,26978.0,230.5287,230.638,230.4691,230.6181,26978.0
2024-12-06 15:40:00,232.18,232.3,232.18,232.22,83898.0,230.6479,230.7671,230.6479,230.6877,83898.0
2024-12-06 15:45:00,232.24,232.46,232.24,232.42,41347.0,230.7075,230.9261,230.7075,230.8864,41347.0
2024-12-06 15:50:00,232.41,232.53,232.3,232.52,104774.0,230.8764,230.9956,230.7671,230.9857,104774.0
2024-12-06 15:55:00,232.52,232.85,232.51,232.82,182858.0,230.9857,231.3135,230.9758,231.2837,182858.0
2024-12-09 09:30:00,234.14,234.86,233.98,234.7,103629.0,232.595,233.3103,232.4361,233.1513,103629.0
2024-12-09 09:35:00,234.71,235.58,234.7,235.01,110513.0,233.1612,234.0255,233.1513,233.4593,110513.0
2024-12-09 09:40:00,234.98,235.15,234.38,234.48,53100.0,233.4295,233.5983,232.8334,232.9328,53100.0
2024-12-09 09:45:00,234.47,234.49,233.9,234.22,59511.0,232.9228,232.9427,232.3566,232.6745,59511.0
2024-12-09 09:50:00,234.15,234.21,233.97,234.18,52734.0,232.6049,232.6645,232.4261,232.6347,52734.0
2024-12-09 09:55:00,234.17,234.32,234.0,234.32,37362.0,232.6248,232.7738,232.4559,232.7738,37362.0
2024-12-09 10:00:00,234.33,234.67,234.17,234.64,60231.0,232.7837,233.1215,232.6248,233.0917,60231.0
2024-12-09 10:05:00,234.62,234.85,234.61,234.61,41141.0,233.0718,233.3003,233.0619,233.0619,41141.0
2024-12-09 10:10:00,234.59,234.65,234.29,234.31,38952.0,233.042,233.1016,232.744,232.7639,38952.0
2024-12-09 10:15:00,234.32,234.37,233.92,234.07,48012.0,232.7738,232.8235,232.3765,232.5255,48012.0
2024-12-09 10:20:00,234.06,234.12,233.61,233.63,23967.0,232.5155,232.5751,232.0685,232.0884,23967.0
2024-12-09 10:25:00,233.62,233.62,232.96,233.1,51192.0,232.0784,232.0784,231.4228,231.5619,51192.0
2024-12-09 10:30:00,233.08,233.21,232.66,232.67,37931.0,231.542,231.6711,231.1248,231.1347,37931.0
2024-12-09 10:35:00,232.66,232.71,232.08,232.37,75647.0,231.1248,231.1744,230.5486,230.8367,75647.0
2024-12-09 10:40:00,232.34,232.71,232.33,232.38,33018.0,230.8069,231.1744,230.7969,230.8466,33018.0
2024-12-09 10:45:00,232.34,232.45,231.9,232.16,33102.0,230.8069,230.9162,230.3698,230.6281,33102.0
2024-12-09 10:50:00,232.16,232.24,231.75,232.09,20421.0,230.6281,230.7075,230.2208,230.5585,20421.0
2024-12-09 10:55:00,232.04,232.18,231.89,232.15,26592.0,230.5089,230.6479,230.3598,230.6181,26592.0
2024-12-09 11:00:00,232.16,232.34,231.9,232.02,54692.0,230.6281,230.8069,230.3698,230.489,54692.0
2024-12-09 11:05:00,232.05,232.09,231.28,231.31,33033.0,230.5188,230.5585,229.7539,229.7837,33033.0
2024-12-09 11:10:00,231.3,231.73,231.23,231.69,27324.0,229.7737,230.2009,229.7042,230.1612,27324.0
2024-12-09 11:15:00,231.69,232.12,231.61,232.11,49896.0,230.1612,230.5883,230.0817,230.5784,49896.0
2024-12-09 11:20:00,232.11,232.21,232.05,232.18,22210.0,230.5784,230.6777,230.5188,230.6479,22210.0
2024-12-09 11:25:00,232.18,232.21,232.02,232.1,25339.0,230.6479,230.6777,230.489,230.5685,25339.0
2024-12-09 11:30:00,232.09,232.18,232.0,232.12,14365.0,230.5585,230.6479,230.4691,230.5883,14365.0
2024-12-09 11:35:00,232.11,232.17,231.89,231.93,16401.0,230.5784,230.638,230.3598,230.3996,16401.0
2024-12-09 11:40:00,231.91,231.99,231.81,231.95,20740.0,230.3797,230.4592,230.2804,230.4195,20740.0
2024-12-09 11:45:00,231.97,232.2,231.97,232.17,12647.0,230.4393,230.6678,230.4393,230.638,12647.0
2024-12-09 11:50:00,232.19,232.43,232.19,232.34,12409.0,230.6579,230.8963,230.6579,230.8069,12409.0
2024-12-09 11:55:00,232.35,232.56,232.35,232.47,7420.0,230.8168,231.0254,230.8168,230.936,7420.0
2024-12-09 12:00:00,232.42,232.59,232.34,232.34,9628.0,230.8864,231.0552,230.8069,230.8069,9628.0
2024-12-09 12:05:00,232.34,232.63,232.28,232.63,36815.0,230.8069,231.095,230.7473,231.095,36815.0
2024-12-09 12:10:00,232.61,232.62,232.37,232.38,11692.0,231.0751,231.085,230.8367,230.8466,11692.0
2024-12-09 12:15:00,232.37,232.4,232.15,232.15,15476.0,230.8367,230.8665,230.6181,230.6181,15476.0
2024-12-09 12:20:00,232.17,232.27,232.11,232.26,40497.0,230.638,230.7373,230.5784,230.7274,40497.0
2024-12-09 12:25:00,232.26,232.38,232.19,232.38,11579.0,230.7274,230.8466,230.6579,230.8466,11579.0
2024-12-09 12:30:00,232.34,232.39,232.23,232.36,11180.0,230.8069,230.8565,230.6976,230.8267,11180.0
2024-12-09 12:35:00,232.36,232.47,232.25,232.46,12337.0,230.8267,230.936,230.7175,230.9261,12337.0
2024-12-09 12:40:00,232.47,232.59,232.47,232.52,12153.0,230.936,231.0552,230.936,230.9857,12153.0
2024-12-09 12:45:00,232.5,232.51,232.41,232.51,6959.0,230.9658,230.9758,230.8764,230.9758,6959.0
2024-12-09 12:50:00,232.52,232.61,232.45,232.45,9289.0,230.9857,231.0751,230.9162,230.9162,9289.0
2024-12-09 12:55:00,232.46,232.49,232.33,232.35,5973.0,230.9261,230.9559,230.7969,230.8168,5973.0
2024-12-09 13:00:00,232.3,232.38,232.23,232.24,8884.0,230.7671,230.8466,230.6976,230.7075,8884.0
2024-12-09 13:05:00,232.28,232.38,232.26,232.29,5329.0,230.7473,230.8466,230.7274,230.7572,5329.0
2024-12-09 13:10:00,232.26,232.4,232.24,232.32,5121.0,230.7274,230.8665,230.7075,230.787,5121.0
2024-12-09 13:15:00,232.32,232.45,232.32,232.41,3695.0,230.787,230.9162,230.787,230.8764,3695.0
2024-12-09 13:20:00,232.44,232.52,232.43,232.51,4997.0,230.9062,230.9857,230.8963,230.9758,4997.0
2024-12-09 13:25:00,232.51,232.7,232.5,232.68,9775.0,230.9758,231.1645,230.9658,231.1446,9775.0
2024-12-09 13:30:00,232.68,232.68,232.49,232.61,14624.0,231.1446,231.1446,230.9559,231.0751,14624.0
2024-12-09 13:35:00,232.61,232.75,232.6,232.64,7653.0,231.0751,231.2142,231.0652,231.1049,7653.0
2024-12-09 13:40:00,232.7,232.79,232.6,232.76,10949.0,231.1645,231.2539,231.0652,231.2241,10949.0
2024-12-09 13:45:00,232.77,232.86,232.76,232.86,6279.0,231.234,231.3234,231.2241,231.3234,6279.0
2024-12-09 13:50:00,232.92,232.92,232.72,232.76,10475.0,231.3831,231.3831,231.1844,231.2241,10475.0
2024-12-09 13:55:00,232.77,232.79,232.68,232.78,9166.0,231.234,231.2539,231.1446,231.244,9166.0
2024-12-09 14:00:00,232.77,232.81,232.43,232.45,17671.0,231.234,231.2738,230.8963,230.9162,17671.0
2024-12-09 14:05:00,232.45,232.65,232.43,232.65,7746.0,230.9162,231.1148,230.8963,231.1148,7746.0
2024-12-09 14:10:00,232.68,232.68,232.52,232.52,6323.0,231.1446,231.1446,230.9857,230.9857,6323.0
2024-12-09 14:15:00,232.46,232.5,232.42,232.42,5882.0,230.9261,230.9658,230.8864,230.8864,5882.0
2024-12-09 14:20:00,232.42,232.55,232.4,232.52,12073.0,230.8864,231.0155,230.8665,230.9857,12073.0
2024-12-09 14:25:00,232.45,232.53,232.4,232.45,16043.0,230.9162,230.9956,230.8665,230.9162,16043.0
2024-12-09 14:30:00,232.44,232.51,232.33,232.5,12463.0,230.9062,230.9758,230.7969,230.9658,12463.0
2024-12-09 14:35:00,232.48,232.52,232.39,232.49,7878.0,230.946,230.9857,230.8565,230.9559,7878.0
2024-12-09 14:40:00,232.49,232.5,232.27,232.44,11267.0,230.9559,230.9658,230.7373,230.9062,11267.0
2024-12-09 14:45:00,232.42,232.42,232.29,232.29,9437.0,230.8864,230.8864,230.7572,230.7572,9437.0
2024-12-09 14:50:00,232.31,232.31,231.93,232.07,12276.0,230.7771,230.7771,230.3996,230.5387,12276.0
2024-12-09 14:55:00,232.04,232.16,232.02,232.14,13571.0,230.5089,230.6281,230.489,230.6082,13571.0
2024-12-09 15:00:00,232.11,232.14,231.96,232.0,8557.0,230.5784,230.6082,230.4294,230.4691,8557.0
2024-12-09 15:05:00,231.99,232.01,231.83,231.91,26017.0,230.4592,230.4791,230.3002,230.3797,26017.0
2024-12-09 15:10:00,231.91,231.94,231.78,231.84,10957.0,230.3797,230.4095,230.2506,230.3102,10957.0
2024-12-09 15:15:00,231.84,231.87,231.69,231.79,11838.0,230.3102,230.34,230.1612,230.2605,11838.0
2024-12-09 15:20:00,231.81,231.82,231.55,231.56,12160.0,230.2804,230.2903,230.0221,230.032,12160.0
2024-12-09 15:25:00,231.54,231.57,231.44,231.54,33114.0,230.0122,230.042,229.9128,230.0122,33114.0
2024-12-09 15:30:00,231.55,231.65,231.45,231.48,22269.0,230.0221,230.1214,229.9228,229.9526,22269.0
2024-12-09 15:35:00,231.5,231.71,231.49,231.58,19084.0,229.9724,230.181,229.9625,230.0519,19084.0
2024-12-09 15:40:00,231.58,231.77,231.58,231.69,40397.0,230.0519,230.2406,230.0519,230.1612,40397.0
2024-12-09 15:45:00,231.7,231.7,231.48,231.68,123400.0,230.1711,230.1711,229.9526,230.1512,123400.0
2024-12-09 15:50:00,231.69,231.92,231.65,231.83,65471.0,230.1612,230.3897,230.1214,230.3002,65471.0
2024-12-09 15:55:00,231.8,232.12,231.71,232.08,160336.0,230.2704,230.5883,230.181,230.5486,160336.0
2024-12-10 09:30:00,232.1,232.29,231.67,232.23,54349.0,230.5685,230.7572,230.1413,230.6976,54349.0
2024-12-10 09:35:00,232.24,232.37,231.92,232.16,84600.0,230.7075,230.8367,230.3897,230.6281,84600.0
2024-12-10 09:40:00,232.14,232.53,232.0,232.52,32587.0,230.6082,230.9956,230.4691,230.9857,32587.0
2024-12-10 09:45:00,232.51,232.78,232.29,232.74,23468.0,230.9758,231.244,230.7572,231.2042,23468.0
2024-12-10 09:50:00,232.69,232.77,232.4,232.7,19220.0,231.1546,231.234,230.8665,231.1645,19220.0
2024-12-10 09:55:00,232.67,232.86,232.52,232.86,29081.0,231.1347,231.3234,230.9857,231.3234,29081.0
2024-12-10 10:00:00,232.86,233.49,232.86,233.49,27483.0,231.3234,231.9493,231.3234,231.9493,27483.0
2024-12-10 10:05:00,233.5,233.91,233.32,233.87,38181.0,231.9592,232.3665,231.7804,232.3268,38181.0
2024-12-10 10:10:00,233.89,233.91,233.64,233.79,29532.0,232.3467,232.3665,232.0983,232.2473,29532.0
2024-12-10 10:15:00,233.82,234.08,233.81,234.0,28116.0,232.2771,232.5354,232.2672,232.4559,28116.0
2024-12-10 10:20:00,234.0,234.03,233.67,233.83,20650.0,232.4559,232.4857,232.1281,232.287,20650.0
2024-12-10 10:25:00,233.83,233.83,233.56,233.63,15891.0,232.287,232.287,232.0188,232.0884,15891.0
2024-12-10 10:30:00,233.61,233.97,233.4,233.96,29496.0,232.0685,232.4261,231.8599,232.4162,29496.0
2024-12-10 10:35:00,233.95,234.21,233.85,233.96,31086.0,232.4063,232.6645,232.3069,232.4162,31086.0
2024-12-10 10:40:00,233.96,233.96,233.76,233.87,16625.0,232.4162,232.4162,232.2175,232.3268,16625.0
2024-12-10 10:45:00,233.87,233.92,233.7,233.89,18765.0,232.3268,232.3765,232.1579,232.3467,18765.0
2024-12-10 10:50:00,233.87,233.88,233.66,233.74,13583.0,232.3268,232.3367,232.1182,232.1976,13583.0
2024-12-10 10:55:00,233.74,233.89,233.58,233.7,20637.0,232.1976,232.3467,232.0387,232.1579,20637.0
2024-12-10 11:00:00,233.69,233.91,233.54,233.87,16049.0,232.148,232.3665,231.999,232.3268,16049.0
2024-12-10 11:05:00,233.84,234.0,233.37,233.38,33454.0,232.297,232.4559,231.8301,231.84,33454.0
2024-12-10 11:10:00,233.4,233.85,233.21,233.84,159531.0,231.8599,232.3069,231.6711,232.297,159531.0
2024-12-10 11:15:00,233.83,234.01,233.75,233.97,38697.0,232.287,232.4659,232.2076,232.4261,38697.0
2024-12-10 11:20:00,233.96,234.09,233.89,234.05,26419.0,232.4162,232.5453,232.3467,232.5056,26419.0
2024-12-10 11:25:00,234.06,234.11,233.96,234.0,31586.0,232.5155,232.5652,232.4162,232.4559,31586.0
2024-12-10 11:30:00,233.98,233.98,233.7,233.79,20995.0,232.4361,232.4361,232.1579,232.2473,20995.0
2024-12-10 11:35:00,233.81,233.92,233.72,233.84,21159.0,232.2672,232.3765,232.1778,232.297,21159.0
2024-12-10 11:40:00,233.83,233.89,233.62,233.84,12834.0,232.287,232.3467,232.0784,232.297,12834.0
2024-12-10 11:45:00,233.87,233.88,233.66,233.88,12382.0,232.3268,232.3367,232.1182,232.3367,12382.0
2024-12-10 11:50:00,233.91,234.15,233.9,234.0,54580.0,232.3665,232.6049,232.3566,232.4559,54580.0
2024-12-10 11:55:00,234.01,234.2,233.95,234.16,31301.0,232.4659,232.6546,232.4063,232.6149,31301.0
2024-12-10 12:00:00,234.15,234.19,234.1,234.1,15102.0,232.6049,232.6447,232.5553,232.5553,15102.0
2024-12-10 12:05:00,234.17,234.19,234.07,234.09,14330.0,232.6248,232.6447,232.5255,232.5453,14330.0
2024-12-10 12:10:00,234.1,234.15,233.94,233.94,12077.0,232.5553,232.6049,232.3963,232.3963,12077.0
2024-12-10 12:15:00,233.96,234.01,233.88,233.94,12202.0,232.4162,232.4659,232.3367,232.3963,12202.0
2024-12-10 12:20:00,233.94,234.26,233.94,234.26,12523.0,232.3963,232.7142,232.3963,232.7142,12523.0
2024-12-10 12:25:00,234.25,234.28,234.16,234.19,6149.0,232.7043,232.7341,232.6149,232.6447,6149.0
2024-12-10 12:30:00,234.17,234.35,234.16,234.32,7109.0,232.6248,232.8036,232.6149,232.7738,7109.0
2024-12-10 12:35:00,234.31,234.33,234.15,234.24,27125.0,232.7639,232.7837,232.6049,232.6943,27125.0
2024-12-10 12:40:00,234.25,234.5,234.22,234.48,22184.0,232.7043,232.9526,232.6745,232.9328,22184.0
2024-12-10 12:45:00,234.46,234.56,234.36,234.56,22912.0,232.9129,233.0122,232.8135,233.0122,22912.0
2024-12-10 12:50:00,234.55,234.6,234.21,234.23,21408.0,233.0023,233.052,232.6645,232.6844,21408.0
2024-12-10 12:55:00,234.23,234.39,234.18,234.36,8799.0,232.6844,232.8434,232.6347,232.8135,8799.0
2024-12-10 13:00:00,234.35,234.5,234.31,234.39,49618.0,232.8036,232.9526,232.7639,232.8434,49618.0
2024-12-10 13:05:00,234.41,234.41,234.01,234.14,38692.0,232.8632,232.8632,232.4659,232.595,38692.0
2024-12-10 13:10:00,234.16,234.26,234.13,234.14,14484.0,232.6149,232.7142,232.5851,232.595,14484.0
2024-12-10 13:15:00,234.14,234.25,234.09,234.13,13619.0,232.595,232.7043,232.5453,232.5851,13619.0
2024-12-10 13:20:00,234.12,234.23,234.03,234.11,579175.0,232.5751,232.6844,232.4857,232.5652,579175.0
2024-12-10 13:25:00,234.11,234.31,234.09,234.19,14349.0,232.5652,232.7639,232.5453,232.6447,14349.0
2024-12-10 13:30:00,234.2,234.2,234.05,234.08,12349.0,232.6546,232.6546,232.5056,232.5354,12349.0
2024-12-10 13:35:00,234.08,234.25,234.06,234.19,20189.0,232.5354,232.7043,232.5155,232.6447,20189.0
2024-12-10 13:40:00,234.2,234.27,234.04,234.09,18418.0,232.6546,232.7241,232.4957,232.5453,18418.0
2024-12-10 13:45:00,234.09,234.18,234.08,234.15,13310.0,232.5453,232.6347,232.5354,232.6049,13310.0
2024-12-10 13:50:00,234.15,234.15,233.93,233.94,18661.0,232.6049,232.6049,232.3864,232.3963,18661.0
2024-12-10 13:55:00,233.97,234.03,233.85,234.0,12235.0,232.4261,232.4857,232.3069,232.4559,12235.0
2024-12-10 14:00:00,233.99,234.0,233.79,233.83,31934.0,232.446,232.4559,232.2473,232.287,31934.0
2024-12-10 14:05:00,233.8,233.83,233.61,233.72,18457.0,232.2572,232.287,232.0685,232.1778,18457.0
2024-12-10 14:10:00,233.71,233.71,233.55,233.66,10717.0,232.1678,232.1678,232.0089,232.1182,10717.0
2024-12-10 14:15:00,233.66,233.69,233.53,233.69,14903.0,232.1182,232.148,231.989,232.148,14903.0
2024-12-10 14:20:00,233.7,233.9,233.7,233.9,21625.0,232.1579,232.3566,232.1579,232.3566,21625.0
2024-12-10 14:25:00,233.92,234.09,233.91,234.04,59098.0,232.3765,232.5453,232.3665,232.4957,59098.0
2024-12-10 14:30:00,234.0,234.03,233.77,233.78,11133.0,232.4559,232.4857,232.2274,232.2374,11133.0
2024-12-10 14:35:00,233.81,233.83,233.65,233.7,11000.0,232.2672,232.287,232.1082,232.1579,11000.0
2024-12-10 14:40:00,233.69,233.69,233.52,233.54,8051.0,232.148,232.148,231.9791,231.999,8051.0
2024-12-10 14:45:00,233.56,233.61,233.13,233.16,24114.0,232.0188,232.0685,231.5917,231.6215,24114.0
2024-12-10 14:50:00,233.12,233.16,232.99,233.02,18786.0,231.5817,231.6215,231.4526,231.4824,18786.0
2024-12-10 14:55:00,233.01,233.22,233.01,233.15,19760.0,231.4725,231.6811,231.4725,231.6115,19760.0
2024-12-10 15:00:00,233.15,233.15,232.69,232.74,28838.0,231.6115,231.6115,231.1546,231.2042,28838.0
2024-12-10 15:05:00,232.73,232.98,232.65,232.98,17585.0,231.1943,231.4427,231.1148,231.4427,17585.0
2024-12-10 15:10:00,232.98,232.98,232.77,232.88,19674.0,231.4427,231.4427,231.234,231.3433,19674.0
2024-12-10 15:15:00,232.81,232.92,232.8,232.91,13986.0,231.2738,231.3831,231.2638,231.3731,13986.0
2024-12-10 15:20:00,232.92,232.92,232.77,232.85,18414.0,231.3831,231.3831,231.234,231.3135,18414.0
2024-12-10 15:25:00,232.84,232.87,232.73,232.81,24402.0,231.3036,231.3334,231.1943,231.2738,24402.0
2024-12-10 15:30:00,232.76,232.78,232.32,232.57,35130.0,231.2241,231.244,230.787,231.0354,35130.0
2024-12-10 15:35:00,232.58,232.63,232.42,232.46,18031.0,231.0453,231.095,230.8864,230.9261,18031.0
2024-12-10 15:40:00,232.47,232.61,232.44,232.54,24476.0,230.936,231.0751,230.9062,231.0056,24476.0
2024-12-10 15:45:00,232.53,232.55,232.17,232.28,29219.0,230.9956,231.0155,230.638,230.7473,29219.0
2024-12-10 15:50:00,232.27,232.71,232.26,232.43,78228.0,230.7373,231.1744,230.7274,230.8963,78228.0
2024-12-10 15:55:00,232.44,232.51,232.24,232.49,167810.0,230.9062,230.9758,230.7075,230.9559,167810.0
2024-12-11 09:30:00,234.37,235.11,234.24,234.75,76892.0,232.8235,233.5586,232.6943,233.201,76892.0
2024-12-11 09:35:00,234.75,235.22,234.55,234.55,49324.0,233.201,233.6679,233.0023,233.0023,49324.0
2024-12-11 09:40:00,234.54,234.85,234.54,234.79,38935.0,232.9924,233.3003,232.9924,233.2407,38935.0
2024-12-11 09:45:00,234.74,234.91,234.35,234.39,30591.0,233.191,233.3599,232.8036,232.8434,30591.0
2024-12-11 09:50:00,234.44,234.57,234.33,234.56,28643.0,232.893,233.0222,232.7837,233.0122,28643.0
2024-12-11 09:55:00,234.57,234.77,234.57,234.65,22404.0,233.0222,233.2208,233.0222,233.1016,22404.0
2024-12-11 10:00:00,234.64,235.08,234.44,234.96,39563.0,233.0917,233.5288,232.893,233.4096,39563.0
2024-12-11 10:05:00,235.01,235.42,234.95,235.41,33396.0,233.4593,233.8666,233.3997,233.8566,33396.0
2024-12-11 10:10:00,235.37,235.4,235.11,235.35,35294.0,233.8169,233.8467,233.5586,233.797,35294.0
2024-12-11 10:15:00,235.29,235.31,234.99,235.13,28148.0,233.7374,233.7573,233.4394,233.5785,28148.0
2024-12-11 10:20:00,235.14,235.25,235.04,235.15,23917.0,233.5884,233.6977,233.4891,233.5983,23917.0
2024-12-11 10:25:00,235.16,235.49,235.16,235.32,26964.0,233.6083,233.9361,233.6083,233.7672,26964.0
2024-12-11 10:30:00,235.33,235.58,235.28,235.52,36053.0,233.7771,234.0255,233.7275,233.9659,36053.0
2024-12-11 10:35:00,235.52,235.53,235.38,235.42,15959.0,233.9659,233.9758,233.8268,233.8666,15959.0
2024-12-11 10:40:00,235.44,235.5,235.21,235.29,21733.0,233.8864,233.946,233.6579,233.7374,21733.0
2024-12-11 10:45:00,235.34,235.62,235.32,235.53,35687.0,233.7871,234.0652,233.7672,233.9758,35687.0
2024-12-11 10:50:00,235.53,235.73,235.33,235.41,29883.0,233.9758,234.1745,233.7771,233.8566,29883.0
2024-12-11 10:55:00,235.41,235.41,235.18,235.36,22200.0,233.8566,233.8566,233.6281,233.807,22200.0
2024-12-11 11:00:00,235.39,235.43,235.22,235.41,23030.0,233.8368,233.8765,233.6679,233.8566,23030.0
2024-12-11 11:05:00,235.4,235.47,235.3,235.39,30764.0,233.8467,233.9162,233.7473,233.8368,30764.0
2024-12-11 11:10:00,235.38,235.49,235.3,235.45,14512.0,233.8268,233.9361,233.7473,233.8964,14512.0
2024-12-11 11:15:00,235.47,235.47,235.28,235.41,17315.0,233.9162,233.9162,233.7275,233.8566,17315.0
2024-12-11 11:20:00,235.41,235.58,235.36,235.53,11139.0,233.8566,234.0255,233.807,233.9758,11139.0
2024-12-11 11:25:00,235.59,235.65,235.49,235.5,13776.0,234.0354,234.095,233.9361,233.946,13776.0
2024-12-11 11:30:00,235.53,235.67,235.53,235.6,13085.0,233.9758,234.1149,233.9758,234.0454,13085.0
2024-12-11 11:35:00,235.63,236.09,235.63,235.98,42855.0,234.0752,234.5321,234.0752,234.4229,42855.0
2024-12-11 11:40:00,235.99,236.01,235.67,235.82,23052.0,234.4328,234.4527,234.1149,234.2639,23052.0
2024-12-11 11:45:00,235.78,235.86,235.72,235.75,16567.0,234.2242,234.3037,234.1646,234.1944,16567.0
2024-12-11 11:50:00,235.76,235.76,235.52,235.59,18000.0,234.2043,234.2043,233.9659,234.0354,18000.0
2024-12-11 11:55:00,235.61,235.76,235.6,235.75,11462.0,234.0553,234.2043,234.0454,234.1944,11462.0
2024-12-11 12:00:00,235.76,235.99,235.76,235.94,15752.0,234.2043,234.4328,234.2043,234.3831,15752.0
2024-12-11 12:05:00,235.95,235.95,235.79,235.8,20437.0,234.3931,234.3931,234.2341,234.244,20437.0
2024-12-11 12:10:00,235.8,235.81,235.72,235.79,16062.0,234.244,234.254,234.1646,234.2341,16062.0
2024-12-11 12:15:00,235.82,235.94,235.8,235.83,20141.0,234.2639,234.3831,234.244,234.2738,20141.0
2024-12-11 12:20:00,235.82,235.83,235.64,235.64,6184.0,234.2639,234.2738,234.0851,234.0851,6184.0
2024-12-11 12:25:00,235.62,235.77,235.59,235.66,10570.0,234.0652,234.2142,234.0354,234.105,10570.0
2024-12-11 12:30:00,235.69,235.95,235.69,235.93,13927.0,234.1348,234.3931,234.1348,234.3732,13927.0
2024-12-11 12:35:00,235.94,236.01,235.71,235.87,27122.0,234.3831,234.4527,234.1546,234.3136,27122.0
2024-12-11 12:40:00,235.87,236.08,235.87,236.02,12914.0,234.3136,234.5222,234.3136,234.4626,12914.0
2024-12-11 12:45:00,236.05,236.19,236.01,236.11,11167.0,234.4924,234.6315,234.4527,234.552,11167.0
2024-12-11 12:50:00,236.11,236.13,235.98,235.99,8013.0,234.552,234.5719,234.4229,234.4328,8013.0
2024-12-11 12:55:00,235.99,236.02,235.94,236.01,9501.0,234.4328,234.4626,234.3831,234.4527,9501.0
2024-12-11 13:00:00,236.0,236.19,236.0,236.14,9086.0,234.4427,234.6315,234.4427,234.5818,9086.0
2024-12-11 13:05:00,236.12,236.17,235.97,236.14,5794.0,234.5619,234.6116,234.4129,234.5818,5794.0
2024-12-11 13:10:00,236.14,236.19,236.08,236.19,13446.0,234.5818,234.6315,234.5222,234.6315,13446.0
2024-12-11 13:15:00,236.19,236.35,236.12,236.29,7232.0,234.6315,234.7904,234.5619,234.7308,7232.0
2024-12-11 13:20:00,236.3,236.3,236.08,236.1,17728.0,234.7407,234.7407,234.5222,234.5421,17728.0
2024-12-11 13:25:00,236.09,236.22,236.06,236.2,32704.0,234.5321,234.6613,234.5023,234.6414,32704.0
2024-12-11 13:30:00,236.24,236.25,236.07,236.08,13630.0,234.6811,234.6911,234.5123,234.5222,13630.0
2024-12-11 13:35:00,236.09,236.14,235.92,235.92,8635.0,234.5321,234.5818,234.3633,234.3633,8635.0
2024-12-11 13:40:00,235.91,235.94,235.72,235.81,93290.0,234.3533,234.3831,234.1646,234.254,93290.0
2024-12-11 13:45:00,235.82,235.91,235.8,235.88,16818.0,234.2639,234.3533,234.244,234.3235,16818.0
2024-12-11 13:50:00,235.86,235.86,235.69,235.69,14799.0,234.3037,234.3037,234.1348,234.1348,14799.0
2024-12-11 13:55:00,235.68,235.81,235.64,235.8,21449.0,234.1248,234.254,234.0851,234.244,21449.0
2024-12-11 14:00:00,235.83,235.95,235.76,235.76,14225.0,234.2738,234.3931,234.2043,234.2043,14225.0
2024-12-11 14:05:00,235.73,235.9,235.73,235.87,20349.0,234.1745,234.3434,234.1745,234.3136,20349.0
2024-12-11 14:10:00,235.87,236.08,235.86,236.04,6294.0,234.3136,234.5222,234.3037,234.4825,6294.0
2024-12-11 14:15:00,235.96,236.11,235.94,236.08,6305.0,234.403,234.552,234.3831,234.5222,6305.0
2024-12-11 14:20:00,236.07,236.21,236.03,236.18,8331.0,234.5123,234.6513,234.4725,234.6215,8331.0
2024-12-11 14:25:00,236.17,236.25,236.16,236.25,14684.0,234.6116,234.6911,234.6017,234.6911,14684.0
2024-12-11 14:30:00,236.25,236.29,236.17,236.27,12828.0,234.6911,234.7308,234.6116,234.7109,12828.0
2024-12-11 14:35:00,236.26,236.31,236.17,236.18,8393.0,234.701,234.7507,234.6116,234.6215,8393.0
2024-12-11 14:40:00,236.2,236.2,236.03,236.1,13002.0,234.6414,234.6414,234.4725,234.5421,13002.0
2024-12-11 14:45:00,236.09,236.14,235.98,235.98,39453.0,234.5321,234.5818,234.4229,234.4229,39453.0
2024-12-11 14:50:00,235.97,236.14,235.92,236.09,24141.0,234.4129,234.5818,234.3633,234.5321,24141.0
2024-12-11 14:55:00,236.08,236.21,236.08,236.17,8704.0,234.5222,234.6513,234.5222,234.6116,8704.0
2024-12-11 15:00:00,236.16,236.28,236.11,236.26,15304.0,234.6017,234.7209,234.552,234.701,15304.0
2024-12-11 15:05:00,236.25,236.28,236.15,236.27,19166.0,234.6911,234.7209,234.5917,234.7109,19166.0
2024-12-11 15:10:00,236.24,236.24,236.09,236.09,14878.0,234.6811,234.6811,234.5321,234.5321,14878.0
2024-12-11 15:15:00,236.08,236.14,236.02,236.1,10209.0,234.5222,234.5818,234.4626,234.5421,10209.0
2024-12-11 15:20:00,236.08,236.11,236.0,236.05,12280.0,234.5222,234.552,234.4427,234.4924,12280.0
2024-12-11 15:25:00,236.01,236.13,236.0,236.07,13236.0,234.4527,234.5719,234.4427,234.5123,13236.0
2024-12-11 15:30:00,236.07,236.11,236.02,236.11,13300.0,234.5123,234.552,234.4626,234.552,13300.0
2024-12-11 15:35:00,236.12,236.34,236.12,236.31,28085.0,234.5619,234.7805,234.5619,234.7507,28085.0
2024-12-11 15:40:00,236.31,236.31,236.03,236.03,24879.0,234.7507,234.7507,234.4725,234.4725,24879.0
2024-12-11 15:45:00,236.04,236.3,236.01,236.3,31599.0,234.4825,234.7407,234.4527,234.7407,31599.0
2024-12-11 15:50:00,236.3,236.43,236.24,236.4,58872.0,234.7407,234.8699,234.6811,234.8401,58872.0
2024-12-11 15:55:00,236.39,236.6,236.25,236.52,200506.0,234.8302,235.0388,234.6911,234.9593,200506.0
2024-12-12 09:30:00,236.4,236.48,236.03,236.03,61931.0,234.8401,234.9196,234.4725,234.4725,61931.0
2024-12-12 09:35:00,236.05,236.17,235.39,235.39,57107.0,234.4924,234.6116,233.8368,233.8368,57107.0
2024-12-12 09:40:00,235.39,235.56,235.19,235.46,35570.0,233.8368,234.0056,233.6381,233.9063,35570.0
2024-12-12 09:45:00,235.43,235.43,235.05,235.18,33136.0,233.8765,233.8765,233.499,233.6281,33136.0
2024-12-12 09:50:00,235.16,235.16,234.91,234.99,27103.0,233.6083,233.6083,233.3599,233.4394,27103.0
2024-12-12 09:55:00,234.99,235.39,234.89,235.38,28609.0,233.4394,233.8368,233.3401,233.8268,28609.0
2024-12-12 10:00:00,235.36,235.46,235.04,235.42,48596.0,233.807,233.9063,233.4891,233.8666,48596.0
2024-12-12 10:05:00,235.37,235.76,235.34,235.48,29654.0,233.8169,234.2043,233.7871,233.9262,29654.0
2024-12-12 10:10:00,235.5,235.51,235.07,235.35,33313.0,233.946,233.956,233.5189,233.797,33313.0
2024-12-12 10:15:00,235.34,235.73,235.01,235.72,30745.0,233.7871,234.1745,233.4593,234.1646,30745.0
2024-12-12 10:20:00,235.71,235.86,235.59,235.86,15848.0,234.1546,234.3037,234.0354,234.3037,15848.0
2024-12-12 10:25:00,235.81,236.06,235.76,236.02,49813.0,234.254,234.5023,234.2043,234.4626,49813.0
2024-12-12 10:30:00,236.02,236.14,235.9,235.91,23311.0,234.4626,234.5818,234.3434,234.3533,23311.0
2024-12-12 10:35:00,235.92,236.1,235.87,236.09,23651.0,234.3633,234.5421,234.3136,234.5321,23651.0
2024-12-12 10:40:00,236.08,236.18,235.92,236.01,17556.0,234.5222,234.6215,234.3633,234.4527,17556.0
2024-12-12 10:45:00,236.04,236.17,235.88,236.11,61633.0,234.4825,234.6116,234.3235,234.552,61633.0
2024-12-12 10:50:00,236.11,236.24,236.02,236.21,21123.0,234.552,234.6811,234.4626,234.6513,21123.0
2024-12-12 10:55:00,236.24,236.5,236.24,236.45,13442.0,234.6811,234.9394,234.6811,234.8898,13442.0
2024-12-12 11:00:00,236.47,236.63,236.39,236.58,15609.0,234.9096,235.0686,234.8302,235.0189,15609.0
2024-12-12 11:05:00,236.61,236.66,236.5,236.5,13495.0,235.0487,235.0984,234.9394,234.9394,13495.0
2024-12-12 11:10:00,236.52,236.61,236.4,236.52,12397.0,234.9593,235.0487,234.8401,234.9593,12397.0
2024-12-12 11:15:00,236.46,236.53,236.39,236.46,6427.0,234.8997,234.9692,234.8302,234.8997,6427.0
2024-12-12 11:20:00,236.44,236.44,236.19,236.39,10401.0,234.8798,234.8798,234.6315,234.8302,10401.0
2024-12-12 11:25:00,236.4,236.41,236.12,236.19,5602.0,234.8401,234.85,234.5619,234.6315,5602.0
2024-12-12 11:30:00,236.21,236.22,236.02,236.02,6065.0,234.6513,234.6613,234.4626,234.4626,6065.0
2024-12-12 11:35:00,236.04,236.22,235.99,236.04,17227.0,234.4825,234.6613,234.4328,234.4825,17227.0
2024-12-12 11:40:00,235.99,236.0,235.84,235.94,7716.0,234.4328,234.4427,234.2838,234.3831,7716.0
2024-12-12 11:45:00,235.89,235.89,235.5,235.77,14372.0,234.3335,234.3335,233.946,234.2142,14372.0
2024-12-12 11:50:00,235.73,235.73,235.57,235.57,5503.0,234.1745,234.1745,234.0156,234.0156,5503.0
2024-12-12 11:55:00,235.62,235.71,235.55,235.58,9190.0,234.0652,234.1546,233.9957,234.0255,9190.0
2024-12-12 12:00:00,235.55,235.71,235.51,235.64,11259.0,233.9957,234.1546,233.956,234.0851,11259.0
2024-12-12 12:05:00,235.65,235.86,235.65,235.85,7562.0,234.095,234.3037,234.095,234.2937,7562.0
2024-12-12 12:10:00,235.84,235.95,235.79,235.84,6706.0,234.2838,234.3931,234.2341,234.2838,6706.0
2024-12-12 12:15:00,235.77,235.83,235.62,235.73,5644.0,234.2142,234.2738,234.0652,234.1745,5644.0
2024-12-12 12:20:00,235.73,235.75,235.37,235.4,15518.0,234.1745,234.1944,233.8169,233.8467,15518.0
2024-12-12 12:25:00,235.41,235.61,235.3,235.5,11218.0,233.8566,234.0553,233.7473,233.946,11218.0
2024-12-12 12:30:00,235.5,235.54,235.41,235.52,10572.0,233.946,233.9858,233.8566,233.9659,10572.0
2024-12-12 12:35:00,235.56,235.71,235.52,235.69,10916.0,234.0056,234.1546,233.9659,234.1348,10916.0
2024-12-12 12:40:00,235.7,235.7,235.58,235.61,7335.0,234.1447,234.1447,234.0255,234.0553,7335.0
2024-12-12 12:45:00,235.62,235.73,235.59,235.68,27275.0,234.0652,234.1745,234.0354,234.1248,27275.0
2024-12-12 12:50:00,235.68,235.68,235.49,235.56,10222.0,234.1248,234.1248,233.9361,234.0056,10222.0
2024-12-12 12:55:00,235.55,235.75,235.53,235.75,6673.0,233.9957,234.1944,233.9758,234.1944,6673.0
2024-12-12 13:00:00,235.73,235.8,235.54,235.56,8631.0,234.1745,234.244,233.9858,234.0056,8631.0
2024-12-12 13:05:00,235.54,235.64,235.46,235.61,15663.0,233.9858,234.0851,233.9063,234.0553,15663.0
2024-12-12 13:10:00,235.65,235.78,235.62,235.77,12280.0,234.095,234.2242,234.0652,234.2142,12280.0
2024-12-12 13:15:00,235.76,235.84,235.69,235.83,13035.0,234.2043,234.2838,234.1348,234.2738,13035.0
2024-12-12 13:20:00,235.84,235.85,235.75,235.85,13984.0,234.2838,234.2937,234.1944,234.2937,13984.0
2024-12-12 13:25:00,235.86,235.98,235.79,235.79,13339.0,234.3037,234.4229,234.2341,234.2341,13339.0
2024-12-12 13:30:00,235.79,235.85,235.72,235.73,4695.0,234.2341,234.2937,234.1646,234.1745,4695.0
2024-12-12 13:35:00,235.7,235.74,235.59,235.73,17610.0,234.1447,234.1844,234.0354,234.1745,17610.0
2024-12-12 13:40:00,235.72,235.8,235.53,235.53,10800.0,234.1646,234.244,233.9758,233.9758,10800.0
2024-12-12 13:45:00,235.52,235.57,235.44,235.55,4860.0,233.9659,234.0156,233.8864,233.9957,4860.0
2024-12-12 13:50:00,235.56,235.58,235.38,235.43,4879.0,234.0056,234.0255,233.8268,233.8765,4879.0
2024-12-12 13:55:00,235.4,235.42,235.22,235.25,7438.0,233.8467,233.8666,233.6679,233.6977,7438.0
2024-12-12 14:00:00,235.19,235.21,235.04,235.13,14961.0,233.6381,233.6579,233.4891,233.5785,14961.0
2024-12-12 14:05:00,235.18,235.22,235.03,235.03,7257.0,233.6281,233.6679,233.4791,233.4791,7257.0
2024-12-12 14:10:00,235.06,235.11,234.83,234.87,25999.0,233.5089,233.5586,233.2804,233.3202,25999.0
2024-12-12 14:15:00,234.86,234.92,234.76,234.84,11244.0,233.3103,233.3699,233.2109,233.2904,11244.0
2024-12-12 14:20:00,234.78,234.82,234.43,234.55,21429.0,233.2308,233.2705,232.8831,233.0023,21429.0
2024-12-12 14:25:00,234.55,234.7,234.51,234.53,8610.0,233.0023,233.1513,232.9626,232.9824,8610.0
2024-12-12 14:30:00,234.52,234.76,234.52,234.72,6695.0,232.9725,233.2109,232.9725,233.1712,6695.0
2024-12-12 14:35:00,234.7,234.87,234.64,234.87,11303.0,233.1513,233.3202,233.0917,233.3202,11303.0
2024-12-12 14:40:00,234.83,234.87,234.68,234.74,13775.0,233.2804,233.3202,233.1314,233.191,13775.0
2024-12-12 14:45:00,234.76,234.85,234.73,234.75,28185.0,233.2109,233.3003,233.1811,233.201,28185.0
2024-12-12 14:50:00,234.75,234.84,234.59,234.74,20768.0,233.201,233.2904,233.042,233.191,20768.0
2024-12-12 14:55:00,234.75,234.8,234.62,234.68,7156.0,233.201,233.2506,233.0718,233.1314,7156.0
2024-12-12 15:00:00,234.66,234.72,234.56,234.68,9534.0,233.1116,233.1712,233.0122,233.1314,9534.0
2024-12-12 15:05:00,234.72,234.73,234.58,234.61,8977.0,233.1712,233.1811,233.0321,233.0619,8977.0
2024-12-12 15:10:00,234.59,234.64,234.41,234.42,16649.0,233.042,233.0917,232.8632,232.8732,16649.0
2024-12-12 15:15:00,234.43,234.46,234.28,234.37,36596.0,232.8831,232.9129,232.7341,232.8235,36596.0
2024-12-12 15:20:00,234.38,234.54,234.32,234.35,17495.0,232.8334,232.9924,232.7738,232.8036,17495.0
2024-12-12 15:25:00,234.37,234.43,234.26,234.35,24738.0,232.8235,232.8831,232.7142,232.8036,24738.0
2024-12-12 15:30:00,234.36,234.59,234.35,234.58,21563.0,232.8135,233.042,232.8036,233.0321,21563.0
2024-12-12 15:35:00,234.59,234.6,234.39,234.49,26666.0,233.042,233.052,232.8434,232.9427,26666.0
2024-12-12 15:40:00,234.48,234.49,234.34,234.48,16095.0,232.9328,232.9427,232.7937,232.9328,16095.0
2024-12-12 15:45:00,234.48,234.69,234.48,234.62,24539.0,232.9328,233.1414,232.9328,233.0718,24539.0
2024-12-12 15:50:00,234.63,234.95,234.63,234.75,61798.0,233.0818,233.3997,233.0818,233.201,61798.0
2024-12-12 15:55:00,234.74,234.79,234.53,234.54,207657.0,233.191,233.2407,232.9824,232.9924,207657.0
2024-12-13 09:30:00,234.49,234.8,234.05,234.58,70799.0,232.9427,233.2506,232.5056,233.0321,70799.0
2024-12-13 09:35:00,234.59,234.71,234.11,234.34,46866.0,233.042,233.1612,232.5652,232.7937,46866.0
2024-12-13 09:40:00,234.37,234.96,234.28,234.88,30961.0,232.8235,233.4096,232.7341,233.3301,30961.0
2024-12-13 09:45:00,234.85,235.16,234.78,235.04,27977.0,233.3003,233.6083,233.2308,233.4891,27977.0
2024-12-13 09:50:00,235.06,235.14,234.74,235.03,32937.0,233.5089,233.5884,233.191,233.4791,32937.0
2024-12-13 09:55:00,235.02,235.06,234.84,234.91,25342.0,233.4692,233.5089,233.2904,233.3599,25342.0
2024-12-13 10:00:00,234.94,234.99,234.66,234.71,20639.0,233.3897,233.4394,233.1116,233.1612,20639.0
2024-12-13 10:05:00,234.69,234.83,234.59,234.77,29153.0,233.1414,233.2804,233.042,233.2208,29153.0
2024-12-13 10:10:00,234.79,235.35,234.73,235.1,50056.0,233.2407,233.797,233.1811,233.5487,50056.0
2024-12-13 10:15:00,235.11,235.28,235.01,235.07,45842.0,233.5586,233.7275,233.4593,233.5189,45842.0
2024-12-13 10:20:00,235.08,235.31,235.03,235.27,19530.0,233.5288,233.7573,233.4791,233.7175,19530.0
2024-12-13 10:25:00,235.27,235.34,235.15,235.23,24284.0,233.7175,233.7871,233.5983,233.6778,24284.0
2024-12-13 10:30:00,235.27,235.46,235.22,235.39,21776.0,233.7175,233.9063,233.6679,233.8368,21776.0
2024-12-13 10:35:00,235.36,235.38,235.2,235.21,38734.0,233.807,233.8268,233.648,233.6579,38734.0
2024-12-13 10:40:00,235.22,235.25,234.49,234.58,43032.0,233.6679,233.6977,232.9427,233.0321,43032.0
2024-12-13 10:45:00,234.54,235.0,234.54,234.97,28993.0,232.9924,233.4493,232.9924,233.4195,28993.0
2024-12-13 10:50:00,234.96,234.96,234.39,234.46,29886.0,233.4096,233.4096,232.8434,232.9129,29886.0
2024-12-13 10:55:00,234.52,234.52,234.17,234.17,24926.0,232.9725,232.9725,232.6248,232.6248,24926.0
2024-12-13 11:00:00,234.18,234.24,234.02,234.2,27633.0,232.6347,232.6943,232.4758,232.6546,27633.0
2024-12-13 11:05:00,234.2,234.28,233.9,234.01,36827.0,232.6546,232.7341,232.3566,232.4659,36827.0
2024-12-13 11:10:00,233.98,234.43,233.98,234.21,25854.0,232.4361,232.8831,232.4361,232.6645,25854.0
2024-12-13 11:15:00,234.22,234.66,234.22,234.64,11578.0,232.6745,233.1116,232.6745,233.0917,11578.0
2024-12-13 11:20:00,234.63,234.77,234.48,234.77,9154.0,233.0818,233.2208,232.9328,233.2208,9154.0
2024-12-13 11:25:00,234.75,234.75,234.52,234.62,10683.0,233.201,233.201,232.9725,233.0718,10683.0
2024-12-13 11:30:00,234.7,235.22,234.68,235.22,23945.0,233.1513,233.6679,233.1314,233.6679,23945.0
2024-12-13 11:35:00,235.24,235.27,234.88,234.96,37090.0,233.6877,233.7175,233.3301,233.4096,37090.0
2024-12-13 11:40:00,234.95,235.05,234.77,234.83,18001.0,233.3997,233.499,233.2208,233.2804,18001.0
2024-12-13 11:45:00,234.82,234.85,234.71,234.81,11432.0,233.2705,233.3003,233.1612,233.2606,11432.0
2024-12-13 11:50:00,234.83,234.83,234.43,234.47,19856.0,233.2804,233.2804,232.8831,232.9228,19856.0
2024-12-13 11:55:00,234.52,234.7,234.39,234.68,7094.0,232.9725,233.1513,232.8434,233.1314,7094.0
2024-12-13 12:00:00,234.6,234.63,234.51,234.61,8699.0,233.052,233.0818,232.9626,233.0619,8699.0
2024-12-13 12:05:00,234.65,234.69,234.54,234.61,11281.0,233.1016,233.1414,232.9924,233.0619,11281.0
2024-12-13 12:10:00,234.65,234.82,234.48,234.56,8146.0,233.1016,233.2705,232.9328,233.0122,8146.0
2024-12-13 12:15:00,234.55,234.68,234.44,234.67,6199.0,233.0023,233.1314,232.893,233.1215,6199.0
2024-12-13 12:20:00,234.69,234.72,234.47,234.54,7393.0,233.1414,233.1712,232.9228,232.9924,7393.0
2024-12-13 12:25:00,234.55,234.61,234.45,234.51,5314.0,233.0023,233.0619,232.903,232.9626,5314.0
2024-12-13 12:30:00,234.46,234.54,234.39,234.51,7910.0,232.9129,232.9924,232.8434,232.9626,7910.0
2024-12-13 12:35:00,234.52,234.58,234.43,234.49,22165.0,232.9725,233.0321,232.8831,232.9427,22165.0
2024-12-13 12:40:00,234.47,234.65,234.34,234.57,12245.0,232.9228,233.1016,232.7937,233.0222,12245.0
2024-12-13 12:45:00,234.52,234.55,234.39,234.52,11483.0,232.9725,233.0023,232.8434,232.9725,11483.0
2024-12-13 12:50:00,234.48,234.71,234.36,234.67,10989.0,232.9328,233.1612,232.8135,233.1215,10989.0
2024-12-13 12:55:00,234.67,234.67,234.39,234.4,8406.0,233.1215,233.1215,232.8434,232.8533,8406.0
2024-12-13 13:00:00,234.41,234.62,234.34,234.62,5218.0,232.8632,233.0718,232.7937,233.0718,5218.0
2024-12-13 13:05:00,234.61,234.73,234.46,234.69,8243.0,233.0619,233.1811,232.9129,233.1414,8243.0
2024-12-13 13:10:00,234.74,234.81,234.64,234.75,13181.0,233.191,233.2606,233.0917,233.201,13181.0
2024-12-13 13:15:00,234.74,234.86,234.68,234.77,9045.0,233.191,233.3103,233.1314,233.2208,9045.0
2024-12-13 13:20:00,234.77,234.77,234.65,234.68,7657.0,233.2208,233.2208,233.1016,233.1314,7657.0
2024-12-13 13:25:00,234.71,234.96,234.65,234.89,22632.0,233.1612,233.4096,233.1016,233.3401,22632.0
2024-12-13 13:30:00,234.91,234.92,234.71,234.74,3060.0,233.3599,233.3699,233.1612,233.191,3060.0
2024-12-13 13:35:00,234.73,234.98,234.72,234.95,25329.0,233.1811,233.4295,233.1712,233.3997,25329.0
2024-12-13 13:40:00,234.96,235.15,234.96,235.02,12870.0,233.4096,233.5983,233.4096,233.4692,12870.0
2024-12-13 13:45:00,235.03,235.2,234.93,235.08,15045.0,233.4791,233.648,233.3798,233.5288,15045.0
2024-12-13 13:50:00,235.1,235.21,235.0,235.16,9529.0,233.5487,233.6579,233.4493,233.6083,9529.0
2024-12-13 13:55:00,235.14,235.33,235.12,235.29,13829.0,233.5884,233.7771,233.5685,233.7374,13829.0
2024-12-13 14:00:00,235.3,235.36,235.12,235.14,20578.0,233.7473,233.807,233.5685,233.5884,20578.0
2024-12-13 14:05:00,235.16,235.37,235.14,235.37,16126.0,233.6083,233.8169,233.5884,233.8169,16126.0
2024-12-13 14:10:00,235.36,235.36,235.12,235.25,7600.0,233.807,233.807,233.5685,233.6977,7600.0
2024-12-13 14:15:00,235.26,235.4,235.24,235.35,7112.0,233.7076,233.8467,233.6877,233.797,7112.0
2024-12-13 14:20:00,235.35,235.4,235.26,235.32,13109.0,233.797,233.8467,233.7076,233.7672,13109.0
2024-12-13 14:25:00,235.31,235.33,235.2,235.32,15691.0,233.7573,233.7771,233.648,233.7672,15691.0
2024-12-13 14:30:00,235.33,235.39,235.2,235.25,8706.0,233.7771,233.8368,233.648,233.6977,8706.0
2024-12-13 14:35:00,235.25,235.28,235.16,235.22,5616.0,233.6977,233.7275,233.6083,233.6679,5616.0
2024-12-13 14:40:00,235.19,235.28,235.16,235.23,5401.0,233.6381,233.7275,233.6083,233.6778,5401.0
2024-12-13 14:45:00,235.26,235.32,235.17,235.32,8960.0,233.7076,233.7672,233.6182,233.7672,8960.0
2024-12-13 14:50:00,235.31,235.48,235.31,235.36,7860.0,233.7573,233.9262,233.7573,233.807,7860.0
2024-12-13 14:55:00,235.43,235.46,235.38,235.38,22833.0,233.8765,233.9063,233.8268,233.8268,22833.0
2024-12-13 15:00:00,235.37,235.52,235.35,235.35,26126.0,233.8169,233.9659,233.797,233.797,26126.0
2024-12-13 15:05:00,235.36,235.41,235.26,235.29,16327.0,233.807,233.8566,233.7076,233.7374,16327.0
2024-12-13 15:10:00,235.3,235.43,235.25,235.3,12996.0,233.7473,233.8765,233.6977,233.7473,12996.0
2024-12-13 15:15:00,235.31,235.31,234.98,234.98,13720.0,233.7573,233.7573,233.4295,233.4295,13720.0
2024-12-13 15:20:00,234.98,235.06,234.83,234.87,12627.0,233.4295,233.5089,233.2804,233.3202,12627.0
2024-12-13 15:25:00,234.89,234.95,234.81,234.94,12438.0,233.3401,233.3997,233.2606,233.3897,12438.0
2024-12-13 15:30:00,234.92,235.09,234.78,235.08,33371.0,233.3699,233.5387,233.2308,233.5288,33371.0
2024-12-13 15:35:00,235.08,235.37,234.96,235.34,12372.0,233.5288,233.8169,233.4096,233.7871,12372.0
2024-12-13 15:40:00,235.33,235.38,235.2,235.23,16581.0,233.7771,233.8268,233.648,233.6778,16581.0
2024-12-13 15:45:00,235.24,235.38,235.22,235.32,22085.0,233.6877,233.8268,233.6679,233.7672,22085.0
2024-12-13 15:50:00,235.34,235.53,235.31,235.44,47047.0,233.7871,233.9758,233.7573,233.8864,47047.0
2024-12-13 15:55:00,235.44,235.59,235.43,235.52,202992.0,233.8864,234.0354,233.8765,233.9659,202992.0
2024-12-16 09:30:00,236.55,237.28,236.55,236.81,44622.0,234.9891,235.7143,234.9891,235.2474,44622.0
2024-12-16 09:35:00,236.85,237.54,236.81,237.54,32238.0,235.2871,235.9726,235.2474,235.9726,32238.0
2024-12-16 09:40:00,237.51,237.55,236.89,236.9,61561.0,235.9428,235.9825,235.3269,235.3368,61561.0
2024-12-16 09:45:00,236.95,237.0,236.56,236.6,35348.0,235.3865,235.4361,234.999,235.0388,35348.0
2024-12-16 09:50:00,236.59,236.68,236.29,236.44,70069.0,235.0288,235.1182,234.7308,234.8798,70069.0
2024-12-16 09:55:00,236.46,236.55,236.25,236.52,26855.0,234.8997,234.9891,234.6911,234.9593,26855.0
2024-12-16 10:00:00,236.52,236.97,236.5,236.97,127612.0,234.9593,235.4063,234.9394,235.4063,127612.0
2024-12-16 10:05:00,236.95,237.05,236.78,236.82,32047.0,235.3865,235.4858,235.2176,235.2573,32047.0
2024-12-16 10:10:00,236.81,237.14,236.78,237.04,23559.0,235.2474,235.5752,235.2176,235.4759,23559.0
2024-12-16 10:15:00,237.06,237.16,236.91,237.0,33899.0,235.4957,235.5951,235.3467,235.4361,33899.0
2024-12-16 10:20:00,236.98,237.2,236.71,237.15,32226.0,235.4163,235.6348,235.148,235.5851,32226.0
2024-12-16 10:25:00,237.11,237.42,237.08,237.42,25932.0,235.5454,235.8534,235.5156,235.8534,25932.0
2024-12-16 10:30:00,237.46,237.7,237.32,237.7,26574.0,235.8931,236.1315,235.754,236.1315,26574.0
2024-12-16 10:35:00,237.7,237.7,237.55,237.67,26921.0,236.1315,236.1315,235.9825,236.1017,26921.0
2024-12-16 10:40:00,237.65,237.89,237.63,237.85,36211.0,236.0818,236.3203,236.062,236.2805,36211.0
2024-12-16 10:45:00,237.83,237.86,237.68,237.73,29995.0,236.2607,236.2905,236.1116,236.1613,29995.0
2024-12-16 10:50:00,237.74,237.81,237.56,237.61,18907.0,236.1712,236.2408,235.9924,236.0421,18907.0
2024-12-16 10:55:00,237.62,237.97,237.6,237.93,25953.0,236.052,236.3997,236.0322,236.36,25953.0
2024-12-16 11:00:00,237.94,238.15,237.91,238.04,37787.0,236.3699,236.5785,236.3401,236.4693,37787.0
2024-12-16 11:05:00,238.08,238.3,238.07,238.18,24493.0,236.509,236.7276,236.4991,236.6083,24493.0
2024-12-16 11:10:00,238.2,238.54,238.18,238.42,25874.0,236.6282,236.966,236.6083,236.8468,25874.0
2024-12-16 11:15:00,238.41,238.5,238.17,238.5,18380.0,236.8368,236.9262,236.5984,236.9262,18380.0
2024-12-16 11:20:00,238.52,238.57,238.3,238.35,30026.0,236.9461,236.9958,236.7276,236.7772,30026.0
2024-12-16 11:25:00,238.36,238.69,238.36,238.69,17103.0,236.7872,237.115,236.7872,237.115,17103.0
2024-12-16 11:30:00,238.67,238.7,238.29,238.33,14452.0,237.0951,237.1249,236.7176,236.7574,14452.0
2024-12-16 11:35:00,238.3,238.39,238.15,238.17,16210.0,236.7276,236.817,236.5785,236.5984,16210.0
2024-12-16 11:40:00,238.24,238.47,238.19,238.26,15415.0,236.6679,236.8964,236.6183,236.6878,15415.0
2024-12-16 11:45:00,238.29,238.38,238.12,238.25,8025.0,236.7176,236.807,236.5487,236.6779,8025.0
2024-12-16 11:50:00,238.28,238.47,238.24,238.41,9012.0,236.7077,236.8964,236.6679,236.8368,9012.0
2024-12-16 11:55:00,238.42,238.47,238.33,238.41,7363.0,236.8468,236.8964,236.7574,236.8368,7363.0
2024-12-16 12:00:00,238.4,238.61,238.32,238.61,22120.0,236.8269,237.0355,236.7474,237.0355,22120.0
2024-12-16 12:05:00,238.64,238.78,238.48,238.72,9260.0,237.0653,237.2044,236.9064,237.1448,9260.0
2024-12-16 12:10:00,238.72,238.83,238.69,238.82,8268.0,237.1448,237.2541,237.115,237.2441,8268.0
2024-12-16 12:15:00,238.81,238.83,238.72,238.78,10815.0,237.2342,237.2541,237.1448,237.2044,10815.0
2024-12-16 12:20:00,238.8,238.82,238.56,238.56,11272.0,237.2243,237.2441,236.9858,236.9858,11272.0
2024-12-16 12:25:00,238.54,238.66,238.46,238.54,11322.0,236.966,237.0852,236.8865,236.966,11322.0
2024-12-16 12:30:00,238.51,238.56,238.46,238.52,11309.0,236.9362,236.9858,236.8865,236.9461,11309.0
2024-12-16 12:35:00,238.5,238.56,238.46,238.5,27484.0,236.9262,236.9858,236.8865,236.9262,27484.0
2024-12-16 12:40:00,238.46,238.57,238.43,238.43,41619.0,236.8865,236.9958,236.8567,236.8567,41619.0
2024-12-16 12:45:00,238.4,238.56,238.27,238.56,28352.0,236.8269,236.9858,236.6977,236.9858,28352.0
2024-12-16 12:50:00,238.53,238.62,238.48,238.59,10245.0,236.956,237.0454,236.9064,237.0156,10245.0
2024-12-16 12:55:00,238.6,238.84,238.57,238.83,57012.0,237.0256,237.264,236.9958,237.2541,57012.0
2024-12-16 13:00:00,238.82,238.82,238.59,238.61,15267.0,237.2441,237.2441,237.0156,237.0355,15267.0
2024-12-16 13:05:00,238.59,238.75,238.41,238.46,18119.0,237.0156,237.1746,236.8368,236.8865,18119.0
2024-12-16 13:10:00,238.49,238.51,238.14,238.24,29946.0,236.9163,236.9362,236.5686,236.6679,29946.0
2024-12-16 13:15:00,238.2,238.35,238.18,238.34,14252.0,236.6282,236.7772,236.6083,236.7673,14252.0
2024-12-16 13:20:00,238.34,238.55,238.31,238.54,9723.0,236.7673,236.9759,236.7375,236.966,9723.0
2024-12-16 13:25:00,238.57,238.64,238.48,238.62,8301.0,236.9958,237.0653,236.9064,237.0454,8301.0
2024-12-16 13:30:00,238.64,238.65,238.54,238.55,10625.0,237.0653,237.0752,236.966,236.9759,10625.0
2024-12-16 13:35:00,238.55,238.62,238.51,238.53,15549.0,236.9759,237.0454,236.9362,236.956,15549.0
2024-12-16 13:40:00,238.53,238.6,238.51,238.56,10739.0,236.956,237.0256,236.9362,236.9858,10739.0
2024-12-16 13:45:00,238.57,238.72,238.57,238.69,13357.0,236.9958,237.1448,236.9958,237.115,13357.0
2024-12-16 13:50:00,238.69,238.72,238.61,238.69,8750.0,237.115,237.1448,237.0355,237.115,8750.0
2024-12-16 13:55:00,238.7,238.72,238.57,238.57,6110.0,237.1249,237.1448,236.9958,236.9958,6110.0
2024-12-16 14:00:00,238.56,238.56,238.3,238.33,5562.0,236.9858,236.9858,236.7276,236.7574,5562.0
2024-12-16 14:05:00,238.4,238.53,238.4,238.45,3622.0,236.8269,236.956,236.8269,236.8766,3622.0
2024-12-16 14:10:00,238.46,238.46,238.34,238.41,7927.0,236.8865,236.8865,236.7673,236.8368,7927.0
2024-12-16 14:15:00,238.41,238.43,238.23,238.35,15228.0,236.8368,236.8567,236.658,236.7772,15228.0
2024-12-16 14:20:00,238.34,238.35,238.12,238.26,14550.0,236.7673,236.7772,236.5487,236.6878,14550.0
2024-12-16 14:25:00,238.26,238.37,238.26,238.29,6032.0,236.6878,236.7971,236.6878,236.7176,6032.0
2024-12-16 14:30:00,238.27,238.34,238.24,238.27,21221.0,236.6977,236.7673,236.6679,236.6977,21221.0
2024-12-16 14:35:00,238.29,238.31,238.22,238.31,10997.0,236.7176,236.7375,236.6481,236.7375,10997.0
2024-12-16 14:40:00,238.29,238.31,238.16,238.17,19453.0,236.7176,236.7375,236.5885,236.5984,19453.0
2024-12-16 14:45:00,238.16,238.26,238.11,238.26,65408.0,236.5885,236.6878,236.5388,236.6878,65408.0
2024-12-16 14:50:00,238.27,238.41,238.21,238.41,16479.0,236.6977,236.8368,236.6381,236.8368,16479.0
2024-12-16 14:55:00,238.41,238.46,238.36,238.43,24583.0,236.8368,236.8865,236.7872,236.8567,24583.0
2024-12-16 15:00:00,238.43,238.46,238.34,238.38,13137.0,236.8567,236.8865,236.7673,236.807,13137.0
2024-12-16 15:05:00,238.4,238.64,238.38,238.63,23200.0,236.8269,237.0653,236.807,237.0554,23200.0
2024-12-16 15:10:00,238.62,238.69,238.59,238.66,12309.0,237.0454,237.115,237.0156,237.0852,12309.0
2024-12-16 15:15:00,238.65,238.74,238.64,238.65,37896.0,237.0752,237.1646,237.0653,237.0752,37896.0
2024-12-16 15:20:00,238.67,238.82,238.67,238.69,23694.0,237.0951,237.2441,237.0951,237.115,23694.0
2024-12-16 15:25:00,238.69,238.85,238.69,238.79,26383.0,237.115,237.2739,237.115,237.2143,26383.0
2024-12-16 15:30:00,238.73,238.73,238.35,238.38,24738.0,237.1547,237.1547,236.7772,236.807,24738.0
2024-12-16 15:35:00,238.38,238.54,238.36,238.46,32640.0,236.807,236.966,236.7872,236.8865,32640.0
2024-12-16 15:40:00,238.47,238.51,238.36,238.39,28739.0,236.8964,236.9362,236.7872,236.817,28739.0
2024-12-16 15:45:00,238.38,238.38,238.22,238.23,50995.0,236.807,236.807,236.6481,236.658,50995.0
2024-12-16 15:50:00,238.23,238.32,238.01,238.22,73237.0,236.658,236.7474,236.4395,236.6481,73237.0
2024-12-16 15:55:00,238.21,238.72,238.2,238.68,151138.0,236.6381,237.1448,236.6282,237.105,151138.0
2024-12-17 09:30:00,239.76,239.76,238.47,238.98,66866.0,238.1779,238.1779,236.8964,237.4031,66866.0
2024-12-17 09:35:00,238.81,238.93,238.17,238.38,86211.0,237.2342,237.3534,236.5984,236.807,86211.0
2024-12-17 09:40:00,238.36,238.94,237.94,238.9,82319.0,236.7872,237.3633,236.3699,237.3236,82319.0
2024-12-17 09:45:00,238.9,238.97,238.44,238.73,73633.0,237.3236,237.3931,236.8666,237.1547,73633.0
2024-12-17 09:50:00,238.75,239.7,238.74,239.67,103505.0,237.1746,238.1183,237.1646,238.0885,103505.0
2024-12-17 09:55:00,239.61,239.85,239.4,239.6,72248.0,238.0289,238.2673,237.8203,238.019,72248.0
2024-12-17 10:00:00,239.65,239.7,238.9,239.27,96211.0,238.0686,238.1183,237.3236,237.6912,96211.0
2024-12-17 10:05:00,239.31,239.48,238.89,239.22,103163.0,237.7309,237.8998,237.3137,237.6415,103163.0
2024-12-17 10:10:00,239.21,239.6,238.72,238.88,56819.0,237.6315,238.019,237.1448,237.3037,56819.0
2024-12-17 10:15:00,238.81,238.82,238.15,238.19,70003.0,237.2342,237.2441,236.5785,236.6183,70003.0
2024-12-17 10:20:00,238.15,238.54,237.94,238.42,77521.0,236.5785,236.966,236.3699,236.8468,77521.0
2024-12-17 10:25:00,238.5,238.67,238.21,238.41,47014.0,236.9262,237.0951,236.6381,236.8368,47014.0
2024-12-17 10:30:00,238.43,238.81,238.43,238.74,73510.0,236.8567,237.2342,236.8567,237.1646,73510.0
2024-12-17 10:35:00,238.74,238.77,238.19,238.71,29564.0,237.1646,237.1944,236.6183,237.1348,29564.0
2024-12-17 10:40:00,238.69,238.97,238.57,238.9,54876.0,237.115,237.3931,236.9958,237.3236,54876.0
2024-12-17 10:45:00,238.9,239.38,238.9,239.3,72463.0,237.3236,237.8004,237.3236,237.721,72463.0
2024-12-17 10:50:00,239.31,239.37,239.0,239.32,120539.0,237.7309,237.7905,237.4229,237.7408,120539.0
2024-12-17 10:55:00,239.22,239.47,239.04,239.34,28309.0,237.6415,237.8898,237.4627,237.7607,28309.0
2024-12-17 11:00:00,239.32,239.58,239.23,239.5,41393.0,237.7408,237.9991,237.6514,237.9196,41393.0
2024-12-17 11:05:00,239.48,239.6,239.15,239.58,72433.0,237.8998,238.019,237.5719,237.9991,72433.0
2024-12-17 11:10:00,239.61,239.87,239.46,239.87,20960.0,238.0289,238.2872,237.8799,238.2872,20960.0
2024-12-17 11:15:00,239.8,239.82,239.04,239.12,33117.0,238.2177,238.2375,237.4627,237.5421,33117.0
2024-12-17 11:20:00,239.13,239.19,238.85,239.06,29867.0,237.5521,237.6117,237.2739,237.4825,29867.0
2024-12-17 11:25:00,239.07,239.12,238.79,238.91,18920.0,237.4925,237.5421,237.2143,237.3335,18920.0
2024-12-17 11:30:00,238.92,239.17,238.81,239.06,22901.0,237.3435,237.5918,237.2342,237.4825,22901.0
2024-12-17 11:35:00,239.04,239.25,238.96,239.13,13438.0,237.4627,237.6713,237.3832,237.5521,13438.0
2024-12-17 11:40:00,239.14,239.14,238.58,238.58,13341.0,237.562,237.562,237.0057,237.0057,13341.0
2024-12-17 11:45:00,238.53,238.67,238.3,238.33,26843.0,236.956,237.0951,236.7276,236.7574,26843.0
2024-12-17 11:50:00,238.31,238.54,237.82,237.85,52986.0,236.7375,236.966,236.2507,236.2805,52986.0
2024-12-17 11:55:00,237.83,238.28,237.83,238.1,53309.0,236.2607,236.7077,236.2607,236.5289,53309.0
2024-12-17 12:00:00,238.07,238.07,237.45,237.95,74754.0,236.4991,236.4991,235.8832,236.3799,74754.0
2024-12-17 12:05:00,237.88,238.37,237.75,238.31,43318.0,236.3103,236.7971,236.1812,236.7375,43318.0
2024-12-17 12:10:00,238.36,238.36,238.1,238.3,27389.0,236.7872,236.7872,236.5289,236.7276,27389.0
2024-12-17 12:15:00,238.34,238.44,238.23,238.28,25317.0,236.7673,236.8666,236.658,236.7077,25317.0
2024-12-17 12:20:00,238.33,238.44,238.11,238.25,25832.0,236.7574,236.8666,236.5388,236.6779,25832.0
2024-12-17 12:25:00,238.28,238.5,238.19,238.48,21927.0,236.7077,236.9262,236.6183,236.9064,21927.0
2024-12-17 12:30:00,238.49,238.62,238.31,238.62,18992.0,236.9163,237.0454,236.7375,237.0454,18992.0
2024-12-17 12:35:00,238.57,238.6,238.34,238.53,11795.0,236.9958,237.0256,236.7673,236.956,11795.0
2024-12-17 12:40:00,238.55,238.9,238.49,238.86,24599.0,236.9759,237.3236,236.9163,237.2839,24599.0
2024-12-17 12:45:00,238.87,238.91,238.76,238.89,14630.0,237.2938,237.3335,237.1845,237.3137,14630.0
2024-12-17 12:50:00,238.9,239.06,238.82,239.04,28618.0,237.3236,237.4825,237.2441,237.4627,28618.0
2024-12-17 12:55:00,239.04,239.2,238.84,239.2,13644.0,237.4627,237.6216,237.264,237.6216,13644.0
2024-12-17 13:00:00,239.16,239.23,239.02,239.23,27902.0,237.5819,237.6514,237.4428,237.6514,27902.0
2024-12-17 13:05:00,239.22,239.32,239.16,239.26,28661.0,237.6415,237.7408,237.5819,237.6812,28661.0
2024-12-17 13:10:00,239.26,239.43,239.18,239.39,15364.0,237.6812,237.8501,237.6017,237.8104,15364.0
2024-12-17 13:15:00,239.39,239.39,238.94,239.09,17214.0,237.8104,237.8104,237.3633,237.5123,17214.0
2024-12-17 13:20:00,239.09,239.18,238.95,239.17,17692.0,237.5123,237.6017,237.3733,237.5918,17692.0
2024-12-17 13:25:00,239.15,239.26,239.08,239.19,19892.0,237.5719,237.6812,237.5024,237.6117,19892.0
2024-12-17 13:30:00,239.18,239.24,239.1,239.11,24552.0,237.6017,237.6613,237.5223,237.5322,24552.0
2024-12-17 13:35:00,239.14,239.25,239.11,239.13,12703.0,237.562,237.6713,237.5322,237.5521,12703.0
2024-12-17 13:40:00,239.12,239.2,238.94,238.99,21761.0,237.5421,237.6216,237.3633,237.413,21761.0
2024-12-17 13:45:00,239.02,239.09,238.74,238.76,25155.0,237.4428,237.5123,237.1646,237.1845,25155.0
2024-12-17 13:50:00,238.78,238.97,238.78,238.93,25964.0,237.2044,237.3931,237.2044,237.3534,25964.0
2024-12-17 13:55:00,238.9,239.03,238.88,238.93,14230.0,237.3236,237.4527,237.3037,237.3534,14230.0
2024-12-17 14:00:00,238.92,239.14,238.71,239.14,27292.0,237.3435,237.562,237.1348,237.562,27292.0
2024-12-17 14:05:00,239.12,239.29,239.04,239.15,15431.0,237.5421,237.711,237.4627,237.5719,15431.0
2024-12-17 14:10:00,239.12,239.34,239.12,239.23,22819.0,237.5421,237.7607,237.5421,237.6514,22819.0
2024-12-17 14:15:00,239.2,239.34,239.2,239.33,14624.0,237.6216,237.7607,237.6216,237.7508,14624.0
2024-12-17 14:20:00,239.32,239.32,239.07,239.3,14911.0,237.7408,237.7408,237.4925,237.721,14911.0
2024-12-17 14:25:00,239.3,239.35,239.22,239.3,14916.0,237.721,237.7706,237.6415,237.721,14916.0
2024-12-17 14:30:00,239.28,239.33,239.03,239.19,133807.0,237.7011,237.7508,237.4527,237.6117,133807.0
2024-12-17 14:35:00,239.19,239.34,239.19,239.3,20786.0,237.6117,237.7607,237.6117,237.721,20786.0
2024-12-17 14:40:00,239.32,239.44,239.26,239.36,28530.0,237.7408,237.86,237.6812,237.7806,28530.0
2024-12-17 14:45:00,239.35,239.38,239.11,239.15,24050.0,237.7706,237.8004,237.5322,237.5719,24050.0
2024-12-17 14:50:00,239.15,239.15,238.86,239.0,20465.0,237.5719,237.5719,237.2839,237.4229,20465.0
2024-12-17 14:55:00,239.0,239.28,239.0,239.15,27527.0,237.4229,237.7011,237.4229,237.5719,27527.0
2024-12-17 15:00:00,239.15,239.24,239.01,239.24,17736.0,237.5719,237.6613,237.4329,237.6613,17736.0
2024-12-17 15:05:00,239.24,239.24,238.97,239.08,38017.0,237.6613,237.6613,237.3931,237.5024,38017.0
2024-12-17 15:10:00,239.08,239.24,239.04,239.23,26878.0,237.5024,237.6613,237.4627,237.6514,26878.0
2024-12-17 15:15:00,239.23,239.27,239.07,239.09,23167.0,237.6514,237.6912,237.4925,237.5123,23167.0
2024-12-17 15:20:00,239.08,239.1,238.8,238.89,46409.0,237.5024,237.5223,237.2243,237.3137,46409.0
2024-12-17 15:25:00,238.89,239.15,238.88,238.97,77940.0,237.3137,237.5719,237.3037,237.3931,77940.0
2024-12-17 15:30:00,238.98,239.16,238.94,239.11,64852.0,237.4031,237.5819,237.3633,237.5322,64852.0
2024-12-17 15:35:00,239.1,239.37,239.05,239.37,29479.0,237.5223,237.7905,237.4726,237.7905,29479.0
2024-12-17 15:40:00,239.35,239.68,239.35,239.62,42302.0,237.7706,238.0984,237.7706,238.0388,42302.0
2024-12-17 15:45:00,239.63,239.87,239.63,239.72,36592.0,238.0488,238.2872,238.0488,238.1382,36592.0
2024-12-17 15:50:00,239.72,239.93,239.63,239.79,79733.0,238.1382,238.3468,238.0488,238.2077,79733.0
2024-12-17 15:55:00,239.78,239.78,239.34,239.45,199974.0,238.1978,238.1978,237.7607,237.87,199974.0
2024-12-18 09:30:00,237.53,237.9,237.35,237.52,51451.0,235.9626,236.3302,235.7838,235.9527,51451.0
2024-12-18 09:35:00,237.57,237.79,237.23,237.37,53552.0,236.0024,236.2209,235.6646,235.8037,53552.0
2024-12-18 09:40:00,237.34,237.79,237.0,237.75,452559.0,235.7739,236.2209,235.4361,236.1812,452559.0
2024-12-18 09:45:00,237.73,238.1,237.56,238.08,30718.0,236.1613,236.5289,235.9924,236.509,30718.0
2024-12-18 09:50:00,238.07,238.32,237.75,238.21,31503.0,236.4991,236.7474,236.1812,236.6381,31503.0
2024-12-18 09:55:00,238.22,238.3,237.98,238.08,101372.0,236.6481,236.7276,236.4097,236.509,101372.0
2024-12-18 10:00:00,238.08,238.46,238.0,238.41,33982.0,236.509,236.8865,236.4295,236.8368,33982.0
2024-12-18 10:05:00,238.36,238.81,238.36,238.66,42133.0,236.7872,237.2342,236.7872,237.0852,42133.0
2024-12-18 10:10:00,238.63,238.77,238.45,238.58,22844.0,237.0554,237.1944,236.8766,237.0057,22844.0
2024-12-18 10:15:00,238.57,238.81,238.56,238.7,44358.0,236.9958,237.2342,236.9858,237.1249,44358.0
2024-12-18 10:20:00,238.71,238.81,238.54,238.57,42889.0,237.1348,237.2342,236.966,236.9958,42889.0
2024-12-18 10:25:00,238.59,238.98,238.57,238.88,20244.0,237.0156,237.4031,236.9958,237.3037,20244.0
2024-12-18 10:30:00,238.88,239.11,238.85,238.88,32634.0,237.3037,237.5322,237.2739,237.3037,32634.0
2024-12-18 10:35:00,238.9,239.14,238.81,239.08,17826.0,237.3236,237.562,237.2342,237.5024,17826.0
2024-12-18 10:40:00,239.08,239.22,238.98,239.22,17283.0,237.5024,237.6415,237.4031,237.6415,17283.0
2024-12-18 10:45:00,239.21,239.63,239.14,239.59,17382.0,237.6315,238.0488,237.562,238.009,17382.0
2024-12-18 10:50:00,239.59,239.59,239.46,239.52,15399.0,238.009,238.009,237.8799,237.9395,15399.0
2024-12-18 10:55:00,239.5,239.55,239.26,239.26,20918.0,237.9196,237.9693,237.6812,237.6812,20918.0
2024-12-18 11:00:00,239.27,239.47,239.25,239.25,25567.0,237.6912,237.8898,237.6713,237.6713,25567.0
2024-12-18 11:05:00,239.24,239.27,239.11,239.14,11662.0,237.6613,237.6912,237.5322,237.562,11662.0
2024-12-18 11:10:00,239.1,239.14,238.76,238.84,22899.0,237.5223,237.562,237.1845,237.264,22899.0
2024-12-18 11:15:00,238.81,238.82,238.42,238.55,33180.0,237.2342,237.2441,236.8468,236.9759,33180.0
2024-12-18 11:20:00,238.55,238.82,238.45,238.73,21411.0,236.9759,237.2441,236.8766,237.1547,21411.0
2024-12-18 11:25:00,238.71,239.48,238.71,239.42,17412.0,237.1348,237.8998,237.1348,237.8402,17412.0
2024-12-18 11:30:00,239.45,239.79,239.39,239.66,19961.0,237.87,238.2077,237.8104,238.0786,19961.0
2024-12-18 11:35:00,239.66,240.02,239.63,239.94,24139.0,238.0786,238.4362,238.0488,238.3567,24139.0
2024-12-18 11:40:00,239.9,240.14,239.78,240.09,23336.0,238.317,238.5554,238.1978,238.5057,23336.0
2024-12-18 11:45:00,240.1,240.28,240.07,240.14,24175.0,238.5157,238.6945,238.4859,238.5554,24175.0
2024-12-18 11:50:00,240.15,240.2,239.94,240.03,19172.0,238.5653,238.615,238.3567,238.4461,19172.0
2024-12-18 11:55:00,240.05,240.05,239.72,239.82,18577.0,238.466,238.466,238.1382,238.2375,18577.0
2024-12-18 12:00:00,239.82,239.9,239.6,239.81,25589.0,238.2375,238.317,238.019,238.2276,25589.0
2024-12-18 12:05:00,239.83,239.93,239.5,239.5,26554.0,238.2475,238.3468,237.9196,237.9196,26554.0
2024-12-18 12:10:00,239.48,239.51,239.27,239.34,25071.0,237.8998,237.9296,237.6912,237.7607,25071.0
2024-12-18 12:15:00,239.37,239.5,239.31,239.45,16834.0,237.7905,237.9196,237.7309,237.87,16834.0
2024-12-18 12:20:00,239.46,239.49,239.29,239.37,9135.0,237.8799,237.9097,237.711,237.7905,9135.0
2024-12-18 12:25:00,239.32,239.33,239.07,239.14,17934.0,237.7408,237.7508,237.4925,237.562,17934.0
2024-12-18 12:30:00,239.11,239.22,239.01,239.13,16558.0,237.5322,237.6415,237.4329,237.5521,16558.0
2024-12-18 12:35:00,239.15,239.4,238.83,238.84,17525.0,237.5719,237.8203,237.2541,237.264,17525.0
2024-12-18 12:40:00,238.87,238.94,238.69,238.88,27926.0,237.2938,237.3633,237.115,237.3037,27926.0
2024-12-18 12:45:00,238.84,239.09,238.8,239.02,6213.0,237.264,237.5123,237.2243,237.4428,6213.0
2024-12-18 12:50:00,239.05,239.05,238.82,238.97,16593.0,237.4726,237.4726,237.2441,237.3931,16593.0
2024-12-18 12:55:00,238.96,239.01,238.8,238.86,12462.0,237.3832,237.4329,237.2243,237.2839,12462.0
2024-12-18 13:00:00,238.89,238.89,238.71,238.75,6671.0,237.3137,237.3137,237.1348,237.1746,6671.0
2024-12-18 13:05:00,238.76,238.84,238.69,238.7,11116.0,237.1845,237.264,237.115,237.1249,11116.0
2024-12-18 13:10:00,238.75,238.81,238.63,238.67,10946.0,237.1746,237.2342,237.0554,237.0951,10946.0
2024-12-18 13:15:00,238.71,238.9,238.64,238.87,3637.0,237.1348,237.3236,237.0653,237.2938,3637.0
2024-12-18 13:20:00,238.85,238.9,238.65,238.65,8459.0,237.2739,237.3236,237.0752,237.0752,8459.0
2024-12-18 13:25:00,238.71,238.72,238.56,238.6,7965.0,237.1348,237.1448,236.9858,237.0256,7965.0
2024-12-18 13:30:00,238.59,238.78,238.56,238.76,11632.0,237.0156,237.2044,236.9858,237.1845,11632.0
2024-12-18 13:35:00,238.79,238.83,238.52,238.53,18884.0,237.2143,237.2541,236.9461,236.956,18884.0
2024-12-18 13:40:00,238.54,238.61,238.33,238.46,29798.0,236.966,237.0355,236.7574,236.8865,29798.0
2024-12-18 13:45:00,238.49,238.75,238.42,238.73,6918.0,236.9163,237.1746,236.8468,237.1547,6918.0
2024-12-18 13:50:00,238.74,238.78,238.66,238.71,9161.0,237.1646,237.2044,237.0852,237.1348,9161.0
2024-12-18 13:55:00,238.73,238.89,238.73,238.82,14596.0,237.1547,237.3137,237.1547,237.2441,14596.0
2024-12-18 14:00:00,238.81,238.81,237.7,238.15,85123.0,237.2342,237.2342,236.1315,236.5785,85123.0
2024-12-18 14:05:00,238.08,238.08,236.19,236.25,65811.0,236.509,236.509,234.6315,234.6911,65811.0
2024-12-18 14:10:00,236.31,236.66,236.12,236.39,39424.0,234.7507,235.0984,234.5619,234.8302,39424.0
2024-12-18 14:15:00,236.41,236.57,235.88,236.26,47432.0,234.85,235.009,234.3235,234.701,47432.0
2024-12-18 14:20:00,236.38,237.19,236.37,237.1,54218.0,234.8202,235.6249,234.8103,235.5355,54218.0
2024-12-18 14:25:00,237.07,237.17,236.17,236.17,31651.0,235.5057,235.605,234.6116,234.6116,31651.0
2024-12-18 14:30:00,236.2,237.03,235.79,236.68,131876.0,234.6414,235.4659,234.2341,235.1182,131876.0
2024-12-18 14:35:00,236.57,236.74,235.93,236.11,45616.0,235.009,235.1778,234.3732,234.552,45616.0
2024-12-18 14:40:00,236.05,236.44,235.76,235.76,40058.0,234.4924,234.8798,234.2043,234.2043,40058.0
2024-12-18 14:45:00,235.73,235.73,234.86,235.5,85968.0,234.1745,234.1745,233.3103,233.946,85968.0
2024-12-18 14:50:00,235.53,235.6,234.81,234.82,67780.0,233.9758,234.0454,233.2606,233.2705,67780.0
2024-12-18 14:55:00,234.8,234.91,233.73,233.9,80316.0,233.2506,233.3599,232.1877,232.3566,80316.0
2024-12-18 15:00:00,233.94,234.21,232.06,232.11,109395.0,232.3963,232.6645,230.5287,230.5784,109395.0
2024-12-18 15:05:00,232.08,233.36,232.06,232.99,177306.0,230.5486,231.8201,230.5287,231.4526,177306.0
2024-12-18 15:10:00,233.04,233.07,232.09,232.67,105826.0,231.5023,231.5321,230.5585,231.1347,105826.0
2024-12-18 15:15:00,232.69,232.8,231.7,231.89,149914.0,231.1546,231.2638,230.1711,230.3598,149914.0
2024-12-18 15:20:00,231.97,232.88,231.95,232.12,127159.0,230.4393,231.3433,230.4195,230.5883,127159.0
2024-12-18 15:25:00,232.14,232.14,230.57,230.69,191910.0,230.6082,230.6082,229.0486,229.1678,191910.0
2024-12-18 15:30:00,230.66,231.21,230.43,230.75,179545.0,229.138,229.6843,228.9095,229.2274,179545.0
2024-12-18 15:35:00,230.66,230.78,229.27,229.37,147544.0,229.138,229.2572,227.7571,227.8565,147544.0
2024-12-18 15:40:00,229.31,229.31,227.79,227.92,431491.0,227.7969,227.7969,226.2869,226.416,431491.0
2024-12-18 15:45:00,227.94,229.69,227.71,229.56,356292.0,226.4359,228.1744,226.2074,228.0452,356292.0
2024-12-18 15:50:00,229.52,230.51,229.29,230.43,295763.0,228.0055,228.989,227.777,228.9095,295763.0
2024-12-18 15:55:00,230.39,230.41,228.41,228.51,683636.0,228.8697,228.8896,226.9028,227.0022,683636.0
2024-12-19 09:30:00,231.76,232.42,231.03,231.5,101397.0,230.2307,230.8864,229.5055,229.9724,101397.0
2024-12-19 09:35:00,231.54,231.67,230.25,230.88,110715.0,230.0122,230.1413,228.7307,229.3565,110715.0
2024-12-19 09:40:00,230.89,231.73,230.63,230.79,68744.0,229.3664,230.2009,229.1082,229.2671,68744.0
2024-12-19 09:45:00,230.78,231.65,230.65,231.17,67710.0,229.2572,230.1214,229.128,229.6446,67710.0
2024-12-19 09:50:00,231.18,231.55,231.1,231.11,68089.0,229.6545,230.0221,229.5751,229.585,68089.0
2024-12-19 09:55:00,231.14,231.66,230.8,231.28,102770.0,229.6148,230.1314,229.277,229.7539,102770.0
2024-12-19 10:00:00,231.32,231.38,230.34,230.42,71391.0,229.7936,229.8532,228.8201,228.8995,71391.0
2024-12-19 10:05:00,230.43,230.62,229.94,230.46,115172.0,228.9095,229.0982,228.4227,228.9393,115172.0
2024-12-19 10:10:00,230.47,231.05,230.37,230.98,48772.0,228.9492,229.5254,228.8499,229.4559,48772.0
2024-12-19 10:15:00,230.96,230.96,230.57,230.74,26462.0,229.436,229.436,229.0486,229.2174,26462.0
2024-12-19 10:20:00,230.69,230.92,229.68,229.72,56982.0,229.1678,229.3962,228.1644,228.2042,56982.0
2024-12-19 10:25:00,229.76,230.05,228.97,229.05,63202.0,228.2439,228.532,227.4591,227.5386,63202.0
2024-12-19 10:30:00,229.08,229.49,228.99,229.25,96502.0,227.5684,227.9757,227.479,227.7373,96502.0
2024-12-19 10:35:00,229.31,229.87,229.03,229.51,72263.0,227.7969,228.3532,227.5187,227.9956,72263.0
2024-12-19 10:40:00,229.55,230.14,229.36,229.85,57527.0,228.0353,228.6214,227.8465,228.3333,57527.0
2024-12-19 10:45:00,229.91,229.98,229.49,229.97,41962.0,228.3929,228.4625,227.9757,228.4525,41962.0
2024-12-19 10:50:00,229.95,230.06,229.4,229.49,56725.0,228.4326,228.5419,227.8863,227.9757,56725.0
2024-12-19 10:55:00,229.5,229.74,228.92,229.62,43909.0,227.9856,228.224,227.4094,228.1048,43909.0
2024-12-19 11:00:00,229.61,229.69,228.77,228.81,70533.0,228.0949,228.1744,227.2604,227.3002,70533.0
2024-12-19 11:05:00,228.82,229.04,228.57,228.74,69671.0,227.3101,227.5287,227.0618,227.2306,69671.0
2024-12-19 11:10:00,228.82,228.92,228.47,228.6,75155.0,227.3101,227.4094,226.9624,227.0916,75155.0
2024-12-19 11:15:00,228.62,229.01,228.6,228.72,58930.0,227.1114,227.4989,227.0916,227.2108,58930.0
2024-12-19 11:20:00,228.69,229.65,228.68,229.6,43797.0,227.181,228.1346,227.171,228.085,43797.0
2024-12-19 11:25:00,229.58,229.97,229.56,229.86,40534.0,228.0651,228.4525,228.0452,228.3432,40534.0
2024-12-19 11:30:00,229.83,229.91,229.47,229.47,35096.0,228.3134,228.3929,227.9558,227.9558,35096.0
2024-12-19 11:35:00,229.38,229.99,229.23,229.86,21844.0,227.8664,228.4724,227.7174,228.3432,21844.0
2024-12-19 11:40:00,229.89,229.9,229.28,229.45,29249.0,228.373,228.383,227.7671,227.9359,29249.0
2024-12-19 11:45:00,229.4,229.53,229.17,229.5,39860.0,227.8863,228.0154,227.6578,227.9856,39860.0
2024-12-19 11:50:00,229.52,229.54,228.76,228.83,57667.0,228.0055,228.0254,227.2505,227.32,57667.0
2024-12-19 11:55:00,228.86,229.3,228.81,229.17,30485.0,227.3498,227.7869,227.3002,227.6578,30485.0
2024-12-19 12:00:00,229.13,229.39,229.04,229.15,32967.0,227.6181,227.8763,227.5287,227.6379,32967.0
2024-12-19 12:05:00,229.19,229.33,228.99,229.08,41978.0,227.6777,227.8167,227.479,227.5684,41978.0
2024-12-19 12:10:00,229.09,229.11,228.85,228.9,45086.0,227.5783,227.5982,227.3399,227.3896,45086.0
2024-12-19 12:15:00,228.9,228.95,228.37,228.39,54556.0,227.3896,227.4392,226.8631,226.8829,54556.0
2024-12-19 12:20:00,228.38,228.62,227.59,227.85,102117.0,226.873,227.1114,226.0882,226.3465,102117.0
2024-12-19 12:25:00,227.84,227.84,227.23,227.47,112532.0,226.3366,226.3366,225.7306,225.969,112532.0
2024-12-19 12:30:00,227.53,227.71,227.09,227.28,78600.0,226.0286,226.2074,225.5915,225.7803,78600.0
2024-12-19 12:35:00,227.28,227.59,226.96,227.52,70999.0,225.7803,226.0882,225.4624,226.0187,70999.0
2024-12-19 12:40:00,227.49,227.79,227.31,227.53,61214.0,225.9889,226.2869,225.8101,226.0286,61214.0
2024-12-19 12:45:00,227.51,227.96,227.48,227.81,99985.0,226.0087,226.4558,225.9789,226.3068,99985.0
2024-12-19 12:50:00,227.81,228.04,227.58,228.01,46900.0,226.3068,226.5353,226.0783,226.5055,46900.0
2024-12-19 12:55:00,228.0,228.75,228.0,228.74,39719.0,226.4955,227.2406,226.4955,227.2306,39719.0
2024-12-19 13:00:00,228.64,228.66,227.7,227.88,29838.0,227.1313,227.1512,226.1975,226.3763,29838.0
2024-12-19 13:05:00,227.92,228.4,227.71,228.4,30240.0,226.416,226.8929,226.2074,226.8929,30240.0
2024-12-19 13:10:00,228.25,228.88,228.24,228.87,25550.0,226.7439,227.3697,226.7339,227.3598,25550.0
2024-12-19 13:15:00,228.84,228.84,228.48,228.56,104556.0,227.33,227.33,226.9723,227.0518,104556.0
2024-12-19 13:20:00,228.49,228.84,228.29,228.83,48223.0,226.9823,227.33,226.7836,227.32,48223.0
2024-12-19 13:25:00,228.83,228.98,228.63,228.94,22952.0,227.32,227.4691,227.1214,227.4293,22952.0
2024-12-19 13:30:00,228.91,229.06,228.73,229.0,25257.0,227.3995,227.5485,227.2207,227.4889,25257.0
2024-12-19 13:35:00,228.96,229.31,228.96,229.27,24543.0,227.4492,227.7969,227.4492,227.7571,24543.0
2024-12-19 13:40:00,229.3,229.52,229.25,229.35,19451.0,227.7869,228.0055,227.7373,227.8366,19451.0
2024-12-19 13:45:00,229.31,229.44,229.25,229.35,23172.0,227.7969,227.926,227.7373,227.8366,23172.0
2024-12-19 13:50:00,229.36,229.46,229.03,229.04,48668.0,227.8465,227.9459,227.5187,227.5287,48668.0
2024-12-19 13:55:00,229.07,229.93,229.0,229.93,61026.0,227.5585,228.4128,227.4889,228.4128,61026.0
2024-12-19 14:00:00,229.91,229.92,229.32,229.58,48461.0,228.3929,228.4028,227.8068,228.0651,48461.0
2024-12-19 14:05:00,229.52,229.53,229.16,229.31,29033.0,228.0055,228.0154,227.6479,227.7969,29033.0
2024-12-19 14:10:00,229.3,229.33,228.81,228.88,37348.0,227.7869,227.8167,227.3002,227.3697,37348.0
2024-12-19 14:15:00,228.8,228.92,228.51,228.64,59645.0,227.2902,227.4094,227.0022,227.1313,59645.0
2024-12-19 14:20:00,228.54,228.94,228.34,228.89,38513.0,227.032,227.4293,226.8333,227.3796,38513.0
2024-12-19 14:25:00,228.88,229.05,228.65,228.67,15332.0,227.3697,227.5386,227.1412,227.1611,15332.0
2024-12-19 14:30:00,228.67,228.75,228.44,228.5,21710.0,227.1611,227.2406,226.9326,226.9922,21710.0
2024-12-19 14:35:00,228.51,228.62,228.29,228.42,18757.0,227.0022,227.1114,226.7836,226.9127,18757.0
2024-12-19 14:40:00,228.44,228.63,228.26,228.63,33966.0,226.9326,227.1214,226.7538,227.1214,33966.0
2024-12-19 14:45:00,228.63,228.88,228.58,228.76,40177.0,227.1214,227.3697,227.0717,227.2505,40177.0
2024-12-19 14:50:00,228.79,229.15,228.78,228.97,34404.0,227.2803,227.6379,227.2704,227.4591,34404.0
2024-12-19 14:55:00,228.95,229.09,228.65,228.66,27407.0,227.4392,227.5783,227.1412,227.1512,27407.0
2024-12-19 15:00:00,228.68,228.92,228.62,228.91,57663.0,227.171,227.4094,227.1114,227.3995,57663.0
2024-12-19 15:05:00,228.89,229.04,228.87,228.99,30433.0,227.3796,227.5287,227.3598,227.479,30433.0
2024-12-19 15:10:00,228.98,229.02,228.57,229.02,25514.0,227.4691,227.5088,227.0618,227.5088,25514.0
2024-12-19 15:15:00,229.0,229.3,228.94,229.24,20522.0,227.4889,227.7869,227.4293,227.7273,20522.0
2024-12-19 15:20:00,229.23,229.81,228.99,229.8,67113.0,227.7174,228.2936,227.479,228.2836,67113.0
2024-12-19 15:25:00,229.77,229.77,229.34,229.37,37237.0,228.2538,228.2538,227.8267,227.8565,37237.0
2024-12-19 15:30:00,229.38,229.58,228.55,228.59,60904.0,227.8664,228.0651,227.0419,227.0816,60904.0
2024-12-19 15:35:00,228.63,229.2,228.12,229.13,117594.0,227.1214,227.6876,226.6147,227.6181,117594.0
2024-12-19 15:40:00,229.08,229.4,228.93,229.13,256649.0,227.5684,227.8863,227.4194,227.6181,256649.0
2024-12-19 15:45:00,229.11,229.21,228.77,228.86,65118.0,227.5982,227.6975,227.2604,227.3498,65118.0
2024-12-19 15:50:00,228.86,228.86,228.07,228.22,162608.0,227.3498,227.3498,226.5651,226.7141,162608.0
2024-12-19 15:55:00,228.23,228.78,228.23,228.3,481181.0,226.724,227.2704,226.724,226.7935,481181.0
2024-12-20 09:30:00,226.04,226.59,225.72,226.52,89367.0,224.5484,225.0948,224.2306,225.0253,89367.0
2024-12-20 09:35:00,226.61,227.62,226.25,227.55,56195.0,225.1147,226.118,224.7571,226.0485,56195.0
2024-12-20 09:40:00,227.48,227.51,226.85,226.96,54417.0,225.9789,226.0087,225.3531,225.4624,54417.0
2024-12-20 09:45:00,226.88,227.19,225.85,225.94,85470.0,225.3829,225.6909,224.3597,224.4491,85470.0
2024-12-20 09:50:00,226.03,226.64,225.5,226.54,72778.0,224.5385,225.1445,224.012,225.0452,72778.0
2024-12-20 09:55:00,226.56,226.78,226.15,226.24,42112.0,225.065,225.2836,224.6577,224.7471,42112.0
2024-12-20 10:00:00,226.27,226.98,226.21,226.98,74066.0,224.7769,225.4822,224.7173,225.4822,74066.0
2024-12-20 10:05:00,226.94,227.57,226.94,227.01,33938.0,225.4425,226.0684,225.4425,225.512,33938.0
2024-12-20 10:10:00,227.0,227.91,226.69,227.74,36991.0,225.5021,226.4061,225.1942,226.2372,36991.0
2024-12-20 10:15:00,227.72,228.1,227.62,227.89,41158.0,226.2174,226.5949,226.118,226.3862,41158.0
2024-12-20 10:20:00,227.85,228.43,227.68,228.4,51975.0,226.3465,226.9227,226.1776,226.8929,51975.0
2024-12-20 10:25:00,228.39,229.0,228.34,228.88,46995.0,226.8829,227.4889,226.8333,227.3697,46995.0
2024-12-20 10:30:00,228.88,229.76,228.86,229.62,58378.0,227.3697,228.2439,227.3498,228.1048,58378.0
2024-12-20 10:35:00,229.66,229.96,229.42,229.95,54027.0,228.1446,228.4426,227.9061,228.4326,54027.0
2024-12-20 10:40:00,229.91,230.09,229.73,230.01,38997.0,228.3929,228.5717,228.2141,228.4923,38997.0
2024-12-20 10:45:00,229.98,230.06,229.36,229.47,49515.0,228.4625,228.5419,227.8465,227.9558,49515.0
2024-12-20 10:50:00,229.49,229.99,229.48,229.95,27470.0,227.9757,228.4724,227.9658,228.4326,27470.0
2024-12-20 10:55:00,229.9,230.02,229.52,229.55,25109.0,228.383,228.5022,228.0055,228.0353,25109.0
2024-12-20 11:00:00,229.56,230.36,229.38,230.32,33341.0,228.0452,228.8399,227.8664,228.8002,33341.0
2024-12-20 11:05:00,230.35,230.55,230.1,230.16,44052.0,228.83,229.0287,228.5817,228.6413,44052.0
2024-12-20 11:10:00,230.16,230.52,230.12,230.52,41063.0,228.6413,228.9989,228.6015,228.9989,41063.0
2024-12-20 11:15:00,230.51,230.9,230.43,230.73,37483.0,228.989,229.3764,228.9095,229.2075,37483.0
2024-12-20 11:20:00,230.65,231.12,230.57,231.05,25131.0,229.128,229.5949,229.0486,229.5254,25131.0
2024-12-20 11:25:00,231.05,231.15,230.72,230.92,23410.0,229.5254,229.6247,229.1976,229.3962,23410.0
2024-12-20 11:30:00,230.92,231.12,230.81,231.0,42633.0,229.3962,229.5949,229.287,229.4757,42633.0
2024-12-20 11:35:00,230.97,231.83,230.97,231.83,26063.0,229.4459,230.3002,229.4459,230.3002,26063.0
2024-12-20 11:40:00,231.8,232.26,231.63,232.25,30536.0,230.2704,230.7274,230.1016,230.7175,30536.0
2024-12-20 11:45:00,232.22,232.22,231.71,231.74,23309.0,230.6877,230.6877,230.181,230.2108,23309.0
2024-12-20 11:50:00,231.75,231.85,231.03,231.14,47183.0,230.2208,230.3201,229.5055,229.6148,47183.0
2024-12-20 11:55:00,231.16,231.72,231.14,231.6,44637.0,229.6347,230.191,229.6148,230.0718,44637.0
2024-12-20 12:00:00,231.61,231.64,231.33,231.44,31311.0,230.0817,230.1115,229.8035,229.9128,31311.0
2024-12-20 12:05:00,231.46,231.74,231.4,231.74,25583.0,229.9327,230.2108,229.8731,230.2108,25583.0
2024-12-20 12:10:00,231.76,231.95,231.67,231.93,26980.0,230.2307,230.4195,230.1413,230.3996,26980.0
2024-12-20 12:15:00,231.91,232.09,231.78,232.04,32510.0,230.3797,230.5585,230.2506,230.5089,32510.0
2024-12-20 12:20:00,232.01,232.13,231.86,232.07,20569.0,230.4791,230.5983,230.33,230.5387,20569.0
2024-12-20 12:25:00,232.05,232.51,231.99,232.45,35946.0,230.5188,230.9758,230.4592,230.9162,35946.0
2024-12-20 12:30:00,232.45,232.46,231.55,231.8,51325.0,230.9162,230.9261,230.0221,230.2704,51325.0
2024-12-20 12:35:00,231.79,232.12,231.65,232.1,28167.0,230.2605,230.5883,230.1214,230.5685,28167.0
2024-12-20 12:40:00,232.11,232.16,231.82,231.98,18489.0,230.5784,230.6281,230.2903,230.4493,18489.0
2024-12-20 12:45:00,231.99,232.23,231.95,232.2,39571.0,230.4592,230.6976,230.4195,230.6678,39571.0
2024-12-20 12:50:00,232.23,232.33,232.16,232.31,14735.0,230.6976,230.7969,230.6281,230.7771,14735.0
2024-12-20 12:55:00,232.27,232.47,231.94,232.01,11838.0,230.7373,230.936,230.4095,230.4791,11838.0
2024-12-20 13:00:00,231.98,232.29,231.89,232.06,17607.0,230.4493,230.7572,230.3598,230.5287,17607.0
2024-12-20 13:05:00,232.01,232.2,231.87,231.96,24482.0,230.4791,230.6678,230.34,230.4294,24482.0
2024-12-20 13:10:00,232.0,232.0,231.77,231.89,20442.0,230.4691,230.4691,230.2406,230.3598,20442.0
2024-12-20 13:15:00,231.95,231.96,231.49,231.75,36485.0,230.4195,230.4294,229.9625,230.2208,36485.0
2024-12-20 13:20:00,231.69,231.7,231.31,231.61,34910.0,230.1612,230.1711,229.7837,230.0817,34910.0
2024-12-20 13:25:00,231.64,231.77,231.37,231.41,30190.0,230.1115,230.2406,229.8433,229.883,30190.0
2024-12-20 13:30:00,231.35,231.7,231.34,231.55,29677.0,229.8234,230.1711,229.8135,230.0221,29677.0
2024-12-20 13:35:00,231.56,231.71,231.39,231.44,22234.0,230.032,230.181,229.8631,229.9128,22234.0
2024-12-20 13:40:00,231.48,231.48,231.09,231.16,15776.0,229.9526,229.9526,229.5651,229.6347,15776.0
2024-12-20 13:45:00,231.12,231.23,230.92,231.03,15536.0,229.5949,229.7042,229.3962,229.5055,15536.0
2024-12-20 13:50:00,231.06,231.56,230.93,231.54,20699.0,229.5353,230.032,229.4062,230.0122,20699.0
2024-12-20 13:55:00,231.53,231.69,231.03,231.09,15160.0,230.0022,230.1612,229.5055,229.5651,15160.0
2024-12-20 14:00:00,231.07,231.12,230.57,230.66,20930.0,229.5453,229.5949,229.0486,229.138,20930.0
2024-12-20 14:05:00,230.65,230.85,230.35,230.65,28188.0,229.128,229.3267,228.83,229.128,28188.0
2024-12-20 14:10:00,230.66,230.86,230.56,230.86,147347.0,229.138,229.3366,229.0386,229.3366,147347.0
2024-12-20 14:15:00,230.86,231.15,230.83,230.9,61835.0,229.3366,229.6247,229.3068,229.3764,61835.0
2024-12-20 14:20:00,230.86,230.99,230.68,230.9,20897.0,229.3366,229.4658,229.1578,229.3764,20897.0
2024-12-20 14:25:00,230.9,231.19,230.79,231.17,20512.0,229.3764,229.6645,229.2671,229.6446,20512.0
2024-12-20 14:30:00,231.18,231.48,231.13,231.4,29837.0,229.6545,229.9526,229.6049,229.8731,29837.0
2024-12-20 14:35:00,231.41,231.54,231.32,231.38,20983.0,229.883,230.0122,229.7936,229.8532,20983.0
2024-12-20 14:40:00,231.41,231.55,231.19,231.55,32315.0,229.883,230.0221,229.6645,230.0221,32315.0
2024-12-20 14:45:00,231.56,231.59,231.23,231.23,21638.0,230.032,230.0618,229.7042,229.7042,21638.0
2024-12-20 14:50:00,231.26,231.38,231.02,231.22,22084.0,229.734,229.8532,229.4956,229.6943,22084.0
2024-12-20 14:55:00,231.21,231.36,231.04,231.13,26768.0,229.6843,229.8333,229.5155,229.6049,26768.0
2024-12-20 15:00:00,231.1,231.26,231.01,231.06,23060.0,229.5751,229.734,229.4857,229.5353,23060.0
2024-12-20 15:05:00,231.06,231.24,231.0,231.0,17211.0,229.5353,229.7141,229.4757,229.4757,17211.0
2024-12-20 15:10:00,230.99,231.08,230.81,230.84,25058.0,229.4658,229.5552,229.287,229.3168,25058.0
2024-12-20 15:15:00,230.88,231.03,230.74,230.82,29796.0,229.3565,229.5055,229.2174,229.2969,29796.0
2024-12-20 15:20:00,230.81,230.93,230.53,230.73,62064.0,229.287,229.4062,229.0088,229.2075,62064.0
2024-12-20 15:25:00,230.72,230.91,230.4,230.43,24479.0,229.1976,229.3863,228.8797,228.9095,24479.0
2024-12-20 15:30:00,230.44,230.57,229.5,229.62,82491.0,228.9194,229.0486,227.9856,228.1048,82491.0
2024-12-20 15:35:00,229.56,230.33,229.53,230.04,82939.0,228.0452,228.8101,228.0154,228.5221,82939.0
2024-12-20 15:40:00,230.02,230.27,229.72,229.9,54835.0,228.5022,228.7505,228.2042,228.383,54835.0
2024-12-20 15:45:00,229.89,230.42,229.89,230.24,67929.0,228.373,228.8995,228.373,228.7207,67929.0
2024-12-20 15:50:00,230.23,230.23,229.13,229.54,207466.0,228.7108,228.7108,227.6181,228.0254,207466.0
2024-12-20 15:55:00,229.53,229.53,228.56,228.86,366291.0,228.0154,228.0154,227.0518,227.3498,366291.0
2024-12-23 09:30:00,228.53,229.0,228.29,228.77,56415.0,227.4511,227.9189,227.2122,227.69,56415.0
2024-12-23 09:35:00,228.77,228.77,227.72,228.02,46717.0,227.69,227.69,226.6449,226.9435,46717.0
2024-12-23 09:40:00,228.04,228.22,227.69,228.05,31866.0,226.9634,227.1426,226.6151,226.9734,31866.0
2024-12-23 09:45:00,227.99,228.17,227.59,227.62,45546.0,226.9136,227.0928,226.5155,226.5454,45546.0
2024-12-23 09:50:00,227.62,227.98,227.29,227.84,47565.0,226.5454,226.9037,226.2169,226.7643,47565.0
2024-12-23 09:55:00,227.82,228.13,227.69,228.01,34823.0,226.7444,227.053,226.6151,226.9335,34823.0
2024-12-23 10:00:00,228.03,228.15,227.38,227.42,36844.0,226.9534,227.0729,226.3065,226.3463,36844.0
2024-12-23 10:05:00,227.36,227.48,226.63,226.63,43488.0,226.2866,226.406,225.5601,225.5601,43488.0
2024-12-23 10:10:00,226.63,227.06,226.18,227.02,39372.0,225.5601,225.988,225.1122,225.9482,39372.0
2024-12-23 10:15:00,227.06,227.25,227.01,227.09,27017.0,225.988,226.1771,225.9383,226.0179,27017.0
2024-12-23 10:20:00,227.11,227.57,227.02,227.26,14038.0,226.0378,226.4956,225.9482,226.1871,14038.0
2024-12-23 10:25:00,227.27,227.72,227.07,227.65,30859.0,226.197,226.6449,225.998,226.5752,30859.0
2024-12-23 10:30:00,227.67,227.87,227.48,227.77,49601.0,226.5951,226.7942,226.406,226.6947,49601.0
2024-12-23 10:35:00,227.77,227.87,227.49,227.83,16820.0,226.6947,226.7942,226.416,226.7544,16820.0
2024-12-23 10:40:00,227.84,227.96,227.61,227.62,20089.0,226.7643,226.8838,226.5354,226.5454,20089.0
2024-12-23 10:45:00,227.65,227.82,227.56,227.7,19911.0,226.5752,226.7444,226.4857,226.625,19911.0
2024-12-23 10:50:00,227.74,227.83,227.57,227.7,8839.0,226.6648,226.7544,226.4956,226.625,8839.0
2024-12-23 10:55:00,227.72,228.15,227.71,227.92,20108.0,226.6449,227.0729,226.635,226.844,20108.0
2024-12-23 11:00:00,227.89,228.33,227.84,228.33,14756.0,226.8141,227.252,226.7643,227.252,14756.0
2024-12-23 11:05:00,228.31,228.39,228.21,228.39,19612.0,227.2321,227.3117,227.1326,227.3117,19612.0
2024-12-23 11:10:00,228.4,228.43,228.21,228.34,9709.0,227.3217,227.3516,227.1326,227.262,9709.0
2024-12-23 11:15:00,228.33,228.66,228.28,228.66,15110.0,227.252,227.5805,227.2023,227.5805,15110.0
2024-12-23 11:20:00,228.6,228.61,228.38,228.38,10269.0,227.5208,227.5307,227.3018,227.3018,10269.0
2024-12-23 11:25:00,228.37,228.56,228.37,228.43,6900.0,227.2918,227.4809,227.2918,227.3516,6900.0
2024-12-23 11:30:00,228.42,228.43,228.04,228.14,9872.0,227.3416,227.3516,226.9634,227.0629,9872.0
2024-12-23 11:35:00,228.15,228.46,228.15,228.33,26388.0,227.0729,227.3814,227.0729,227.252,26388.0
2024-12-23 11:40:00,228.29,228.75,228.21,228.69,4002.0,227.2122,227.67,227.1326,227.6103,4002.0
2024-12-23 11:45:00,228.76,229.01,228.6,228.78,20088.0,227.68,227.9288,227.5208,227.6999,20088.0
2024-12-23 11:50:00,228.77,228.86,228.62,228.65,10439.0,227.69,227.7795,227.5407,227.5705,10439.0
2024-12-23 11:55:00,228.64,228.94,228.54,228.89,20057.0,227.5606,227.8592,227.461,227.8094,20057.0
2024-12-23 12:00:00,228.89,229.16,228.83,228.85,21017.0,227.8094,228.0781,227.7497,227.7696,21017.0
2024-12-23 12:05:00,228.78,228.78,228.54,228.71,11564.0,227.6999,227.6999,227.461,227.6302,11564.0
2024-12-23 12:10:00,228.72,228.81,228.58,228.58,5612.0,227.6402,227.7298,227.5009,227.5009,5612.0
2024-12-23 12:15:00,228.55,228.55,228.18,228.41,15044.0,227.471,227.471,227.1027,227.3317,15044.0
2024-12-23 12:20:00,228.46,228.66,228.45,228.63,9543.0,227.3814,227.5805,227.3715,227.5506,9543.0
2024-12-23 12:25:00,228.67,228.84,228.62,228.73,19001.0,227.5904,227.7596,227.5407,227.6501,19001.0
2024-12-23 12:30:00,228.74,228.75,228.55,228.75,7234.0,227.6601,227.67,227.471,227.67,7234.0
2024-12-23 12:35:00,228.71,228.81,228.41,228.79,6554.0,227.6302,227.7298,227.3317,227.7099,6554.0
2024-12-23 12:40:00,228.77,228.83,228.67,228.81,4277.0,227.69,227.7497,227.5904,227.7298,4277.0
2024-12-23 12:45:00,228.79,228.96,228.77,228.96,7089.0,227.7099,227.8791,227.69,227.8791,7089.0
2024-12-23 12:50:00,228.94,228.94,228.73,228.79,6427.0,227.8592,227.8592,227.6501,227.7099,6427.0
2024-12-23 12:55:00,228.76,228.96,228.76,228.88,45025.0,227.68,227.8791,227.68,227.7994,45025.0
2024-12-23 13:00:00,228.8,229.04,228.78,228.91,8540.0,227.7198,227.9587,227.6999,227.8293,8540.0
2024-12-23 13:05:00,228.85,229.08,228.84,228.95,18458.0,227.7696,227.9985,227.7596,227.8691,18458.0
2024-12-23 13:10:00,228.95,229.12,228.93,228.95,10895.0,227.8691,228.0383,227.8492,227.8691,10895.0
2024-12-23 13:15:00,228.98,229.08,228.76,228.86,8707.0,227.899,227.9985,227.68,227.7795,8707.0
2024-12-23 13:20:00,228.86,229.02,228.8,228.89,21090.0,227.7795,227.9388,227.7198,227.8094,21090.0
2024-12-23 13:25:00,228.89,229.1,228.89,229.07,11292.0,227.8094,228.0184,227.8094,227.9885,11292.0
2024-12-23 13:30:00,229.05,229.19,229.02,229.15,15847.0,227.9686,228.108,227.9388,228.0682,15847.0
2024-12-23 13:35:00,229.12,229.19,228.95,229.19,9462.0,228.0383,228.108,227.8691,228.108,9462.0
2024-12-23 13:40:00,229.18,229.26,228.93,229.03,16979.0,228.098,228.1776,227.8492,227.9487,16979.0
2024-12-23 13:45:00,229.03,229.07,228.89,229.05,11678.0,227.9487,227.9885,227.8094,227.9686,11678.0
2024-12-23 13:50:00,229.01,229.2,229.0,229.18,9673.0,227.9288,228.1179,227.9189,228.098,9673.0
2024-12-23 13:55:00,229.14,229.28,229.12,229.21,10253.0,228.0582,228.1975,228.0383,228.1279,10253.0
2024-12-23 14:00:00,229.17,229.25,229.09,229.15,23436.0,228.0881,228.1677,228.0084,228.0682,23436.0
2024-12-23 14:05:00,229.14,229.24,229.11,229.24,17733.0,228.0582,228.1577,228.0283,228.1577,17733.0
2024-12-23 14:10:00,229.23,229.25,229.13,229.24,6732.0,228.1478,228.1677,228.0483,228.1577,6732.0
2024-12-23 14:15:00,229.28,229.4,229.23,229.27,16731.0,228.1975,228.317,228.1478,228.1876,16731.0
2024-12-23 14:20:00,229.28,229.33,229.24,229.27,6503.0,228.1975,228.2473,228.1577,228.1876,6503.0
2024-12-23 14:25:00,229.28,229.28,229.12,229.27,12173.0,228.1975,228.1975,228.0383,228.1876,12173.0
2024-12-23 14:30:00,229.27,229.36,229.25,229.33,13248.0,228.1876,228.2772,228.1677,228.2473,13248.0
2024-12-23 14:35:00,229.33,229.34,229.01,229.02,23735.0,228.2473,228.2573,227.9288,227.9388,23735.0
2024-12-23 14:40:00,229.01,229.13,228.96,229.12,14330.0,227.9288,228.0483,227.8791,228.0383,14330.0
2024-12-23 14:45:00,229.11,229.21,229.03,229.03,5955.0,228.0283,228.1279,227.9487,227.9487,5955.0
2024-12-23 14:50:00,229.03,229.23,228.94,229.21,8971.0,227.9487,228.1478,227.8592,228.1279,8971.0
2024-12-23 14:55:00,229.2,229.27,229.07,229.07,10748.0,228.1179,228.1876,227.9885,227.9885,10748.0
2024-12-23 15:00:00,229.03,229.1,228.89,229.04,8628.0,227.9487,228.0184,227.8094,227.9587,8628.0
2024-12-23 15:05:00,229.04,229.04,228.57,228.65,25077.0,227.9587,227.9587,227.4909,227.5705,25077.0
2024-12-23 15:10:00,228.7,228.81,228.53,228.8,22883.0,227.6203,227.7298,227.4511,227.7198,22883.0
2024-12-23 15:15:00,228.79,228.86,228.31,228.34,22563.0,227.7099,227.7795,227.2321,227.262,22563.0
2024-12-23 15:20:00,228.38,228.53,228.28,228.51,14927.0,227.3018,227.4511,227.2023,227.4312,14927.0
2024-12-23 15:25:00,228.53,228.75,228.45,228.7,25250.0,227.4511,227.67,227.3715,227.6203,25250.0
2024-12-23 15:30:00,228.72,228.86,228.68,228.78,26371.0,227.6402,227.7795,227.6004,227.6999,26371.0
2024-12-23 15:35:00,228.84,229.14,228.78,229.0,28975.0,227.7596,228.0582,227.6999,227.9189,28975.0
2024-12-23 15:40:00,229.01,229.38,229.01,229.24,175824.0,227.9288,228.2971,227.9288,228.1577,175824.0
2024-12-23 15:45:00,229.26,229.34,229.02,229.09,44327.0,228.1776,228.2573,227.9388,228.0084,44327.0
2024-12-23 15:50:00,229.11,229.33,229.1,229.22,79155.0,228.0283,228.2473,228.0184,228.1378,79155.0
2024-12-23 15:55:00,229.21,229.29,229.05,229.11,222057.0,228.1279,228.2075,227.9686,228.0283,222057.0
2024-12-24 09:30:00,230.14,230.82,229.94,230.72,41025.0,229.0535,229.7303,228.8544,229.6307,41025.0
2024-12-24 09:35:00,230.59,231.16,230.57,230.95,23274.0,229.5014,230.0687,229.4815,229.8597,23274.0
2024-12-24 09:40:00,230.95,231.56,230.95,231.51,39378.0,229.8597,230.4668,229.8597,230.417,39378.0
2024-12-24 09:45:00,231.54,231.68,231.35,231.6,44185.0,230.4469,230.5862,230.2578,230.5066,44185.0
2024-12-24 09:50:00,231.6,232.08,231.48,231.88,38015.0,230.5066,230.9843,230.3872,230.7853,38015.0
2024-12-24 09:55:00,231.84,231.91,231.66,231.85,34735.0,230.7455,230.8151,230.5663,230.7554,34735.0
2024-12-24 10:00:00,231.87,232.12,231.8,232.02,25699.0,230.7753,231.0241,230.7056,230.9246,25699.0
2024-12-24 10:05:00,231.99,231.99,231.58,231.64,18621.0,230.8948,230.8948,230.4867,230.5464,18621.0
2024-12-24 10:10:00,231.63,232.01,231.62,232.01,6106.0,230.5365,230.9147,230.5265,230.9147,6106.0
2024-12-24 10:15:00,231.98,232.01,231.82,231.86,8271.0,230.8848,230.9147,230.7256,230.7654,8271.0
2024-12-24 10:20:00,231.84,232.01,231.66,231.97,14353.0,230.7455,230.9147,230.5663,230.8748,14353.0
2024-12-24 10:25:00,232.01,232.3,231.94,232.15,12964.0,230.9147,231.2033,230.845,231.054,12964.0
2024-12-24 10:30:00,232.17,232.31,232.06,232.24,12856.0,231.0739,231.2132,230.9644,231.1436,12856.0
2024-12-24 10:35:00,232.26,232.44,232.2,232.32,7468.0,231.1635,231.3426,231.1038,231.2232,7468.0
2024-12-24 10:40:00,232.36,232.62,232.35,232.62,17632.0,231.263,231.5218,231.2531,231.5218,17632.0
2024-12-24 10:45:00,232.63,232.86,232.6,232.78,17554.0,231.5317,231.7606,231.5019,231.681,17554.0
2024-12-24 10:50:00,232.76,232.83,232.4,232.48,22550.0,231.6611,231.7308,231.3028,231.3824,22550.0
2024-12-24 10:55:00,232.47,232.73,232.42,232.72,13358.0,231.3725,231.6313,231.3227,231.6213,13358.0
2024-12-24 11:00:00,232.69,232.77,232.6,232.64,8951.0,231.5914,231.6711,231.5019,231.5417,8951.0
2024-12-24 11:05:00,232.65,232.65,232.45,232.54,6968.0,231.5516,231.5516,231.3526,231.4422,6968.0
2024-12-24 11:10:00,232.58,232.67,232.52,232.63,33242.0,231.482,231.5715,231.4223,231.5317,33242.0
2024-12-24 11:15:00,232.64,232.86,232.63,232.86,7642.0,231.5417,231.7606,231.5317,231.7606,7642.0
2024-12-24 11:20:00,232.86,232.94,232.78,232.91,5825.0,231.7606,231.8403,231.681,231.8104,5825.0
2024-12-24 11:25:00,232.89,232.89,232.75,232.83,7070.0,231.7905,231.7905,231.6512,231.7308,7070.0
2024-12-24 11:30:00,232.79,232.86,232.72,232.86,7384.0,231.691,231.7606,231.6213,231.7606,7384.0
2024-12-24 11:35:00,232.87,232.92,232.76,232.92,7224.0,231.7706,231.8204,231.6611,231.8204,7224.0
2024-12-24 11:40:00,232.92,233.11,232.83,233.1,6300.0,231.8204,232.0095,231.7308,231.9995,6300.0
2024-12-24 11:45:00,233.06,233.15,233.01,233.14,8782.0,231.9597,232.0493,231.9099,232.0393,8782.0
2024-12-24 11:50:00,233.06,233.1,232.77,232.91,7732.0,231.9597,231.9995,231.6711,231.8104,7732.0
2024-12-24 11:55:00,232.9,233.12,232.87,232.89,7681.0,231.8005,232.0194,231.7706,231.7905,7681.0
2024-12-24 12:00:00,232.91,233.06,232.9,232.97,3048.0,231.8104,231.9597,231.8005,231.8701,3048.0
2024-12-24 12:05:00,233.0,233.09,232.96,233.09,5241.0,231.9,231.9896,231.8602,231.9896,5241.0
2024-12-24 12:10:00,233.11,233.18,232.94,233.18,5961.0,232.0095,232.0791,231.8403,232.0791,5961.0
2024-12-24 12:15:00,233.23,233.23,233.13,233.18,5738.0,232.1289,232.1289,232.0294,232.0791,5738.0
2024-12-24 12:20:00,233.16,233.25,233.12,233.16,7074.0,232.0592,232.1488,232.0194,232.0592,7074.0
2024-12-24 12:25:00,233.18,233.53,233.17,233.46,13747.0,232.0791,232.4275,232.0692,232.3578,13747.0
2024-12-24 12:30:00,233.45,233.45,233.23,233.33,9304.0,232.3479,232.3479,232.1289,232.2284,9304.0
2024-12-24 12:35:00,233.31,233.61,233.26,233.6,26717.0,232.2085,232.5071,232.1588,232.4972,26717.0
2024-12-24 12:40:00,233.57,233.79,233.55,233.76,88704.0,232.4673,232.6863,232.4474,232.6564,88704.0
2024-12-24 12:45:00,233.73,233.9,233.55,233.88,35447.0,232.6265,232.7957,232.4474,232.7758,35447.0
2024-12-24 12:50:00,233.89,234.2,233.89,234.17,49755.0,232.7858,233.0943,232.7858,233.0645,49755.0
2024-12-24 12:55:00,234.17,234.5,234.03,234.49,84629.0,233.0645,233.3929,232.9251,233.383,84629.0
2024-12-26 09:30:00,233.97,233.97,233.23,233.23,43567.0,232.8654,232.8654,232.1289,232.1289,43567.0
2024-12-26 09:35:00,233.19,233.59,233.04,233.28,28199.0,232.0891,232.4872,231.9398,232.1787,28199.0
2024-12-26 09:40:00,233.3,233.55,233.27,233.52,44719.0,232.1986,232.4474,232.1687,232.4175,44719.0
2024-12-26 09:45:00,233.51,233.66,233.32,233.33,38153.0,232.4076,232.5569,232.2185,232.2284,38153.0
2024-12-26 09:50:00,233.3,233.34,232.57,232.69,47008.0,232.1986,232.2384,231.472,231.5914,47008.0
2024-12-26 09:55:00,232.73,233.68,232.73,233.65,46263.0,231.6313,232.5768,231.6313,232.5469,46263.0
2024-12-26 10:00:00,233.67,233.98,233.59,233.88,76608.0,232.5668,232.8754,232.4872,232.7758,76608.0
2024-12-26 10:05:00,233.88,234.01,233.67,233.71,49112.0,232.7758,232.9052,232.5668,232.6066,49112.0
2024-12-26 10:10:00,233.63,233.9,233.56,233.8,41453.0,232.527,232.7957,232.4573,232.6962,41453.0
2024-12-26 10:15:00,233.79,233.9,233.6,233.66,17102.0,232.6863,232.7957,232.4972,232.5569,17102.0
2024-12-26 10:20:00,233.67,234.29,233.67,234.29,8740.0,232.5668,233.1839,232.5668,233.1839,8740.0
2024-12-26 10:25:00,234.26,234.41,234.18,234.32,6517.0,233.154,233.3033,233.0744,233.2138,6517.0
2024-12-26 10:30:00,234.31,234.43,234.22,234.39,35324.0,233.2038,233.3232,233.1142,233.2834,35324.0
2024-12-26 10:35:00,234.37,234.37,234.18,234.23,12815.0,233.2635,233.2635,233.0744,233.1242,12815.0
2024-12-26 10:40:00,234.21,234.21,233.97,234.02,7772.0,233.1043,233.1043,232.8654,232.9152,7772.0
2024-12-26 10:45:00,233.94,234.12,233.93,234.12,9493.0,232.8355,233.0147,232.8256,233.0147,9493.0
2024-12-26 10:50:00,234.1,234.11,233.92,233.93,7864.0,232.9948,233.0047,232.8156,232.8256,7864.0
2024-12-26 10:55:00,233.93,234.08,233.81,234.04,4625.0,232.8256,232.9749,232.7062,232.9351,4625.0
2024-12-26 11:00:00,234.01,234.02,233.74,233.84,12828.0,232.9052,232.9152,232.6365,232.736,12828.0
2024-12-26 11:05:00,233.85,233.99,233.81,233.99,12438.0,232.746,232.8853,232.7062,232.8853,12438.0
2024-12-26 11:10:00,233.98,234.1,233.9,233.9,9104.0,232.8754,232.9948,232.7957,232.7957,9104.0
2024-12-26 11:15:00,233.86,233.88,233.69,233.74,9100.0,232.7559,232.7758,232.5867,232.6365,9100.0
2024-12-26 11:20:00,233.73,233.85,233.65,233.65,18174.0,232.6265,232.746,232.5469,232.5469,18174.0
2024-12-26 11:25:00,233.69,233.73,233.55,233.68,10655.0,232.5867,232.6265,232.4474,232.5768,10655.0
2024-12-26 11:30:00,233.65,233.9,233.63,233.86,7606.0,232.5469,232.7957,232.527,232.7559,7606.0
2024-12-26 11:35:00,233.84,233.97,233.82,233.85,15336.0,232.736,232.8654,232.7161,232.746,15336.0
2024-12-26 11:40:00,233.86,234.22,233.86,234.2,19609.0,232.7559,233.1142,232.7559,233.0943,19609.0
2024-12-26 11:45:00,234.2,234.26,234.1,234.15,6789.0,233.0943,233.154,232.9948,233.0446,6789.0
2024-12-26 11:50:00,234.1,234.13,233.9,233.99,11886.0,232.9948,233.0246,232.7957,232.8853,11886.0
2024-12-26 11:55:00,234.01,234.15,234.0,234.04,4067.0,232.9052,233.0446,232.8953,232.9351,4067.0
2024-12-26 12:00:00,234.06,234.06,233.93,234.03,5707.0,232.955,232.955,232.8256,232.9251,5707.0
2024-12-26 12:05:00,233.99,234.04,233.95,233.95,6922.0,232.8853,232.9351,232.8455,232.8455,6922.0
2024-12-26 12:10:00,233.94,234.1,233.92,234.07,4776.0,232.8355,232.9948,232.8156,232.9649,4776.0
2024-12-26 12:15:00,234.08,234.26,234.03,234.22,6431.0,232.9749,233.154,232.9251,233.1142,6431.0
2024-12-26 12:20:00,234.22,234.22,234.06,234.11,6575.0,233.1142,233.1142,232.955,233.0047,6575.0
2024-12-26 12:25:00,234.1,234.1,233.75,233.75,12364.0,232.9948,232.9948,232.6464,232.6464,12364.0
2024-12-26 12:30:00,233.77,234.01,233.73,234.01,5351.0,232.6663,232.9052,232.6265,232.9052,5351.0
2024-12-26 12:35:00,234.04,234.04,233.68,233.75,10366.0,232.9351,232.9351,232.5768,232.6464,10366.0
2024-12-26 12:40:00,233.81,233.96,233.71,233.89,13730.0,232.7062,232.8555,232.6066,232.7858,13730.0
2024-12-26 12:45:00,233.92,233.92,233.22,233.48,16111.0,232.8156,232.8156,232.1189,232.3777,16111.0
2024-12-26 12:50:00,233.49,233.6,233.25,233.58,11228.0,232.3877,232.4972,232.1488,232.4772,11228.0
2024-12-26 12:55:00,233.66,233.74,233.52,233.64,4560.0,232.5569,232.6365,232.4175,232.537,4560.0
2024-12-26 13:00:00,233.66,233.92,233.65,233.81,23003.0,232.5569,232.8156,232.5469,232.7062,23003.0
2024-12-26 13:05:00,233.84,233.99,233.72,233.97,20030.0,232.736,232.8853,232.6166,232.8654,20030.0
2024-12-26 13:10:00,233.97,233.97,233.76,233.84,22547.0,232.8654,232.8654,232.6564,232.736,22547.0
2024-12-26 13:15:00,233.82,234.1,233.82,234.09,25100.0,232.7161,232.9948,232.7161,232.9848,25100.0
2024-12-26 13:20:00,234.05,234.11,233.93,234.07,20247.0,232.945,233.0047,232.8256,232.9649,20247.0
2024-12-26 13:25:00,234.07,234.11,233.99,234.04,20430.0,232.9649,233.0047,232.8853,232.9351,20430.0
2024-12-26 13:30:00,234.03,234.09,233.74,233.75,12652.0,232.9251,232.9848,232.6365,232.6464,12652.0
2024-12-26 13:35:00,233.82,233.98,233.82,233.84,6154.0,232.7161,232.8754,232.7161,232.736,6154.0
2024-12-26 13:40:00,233.84,233.84,233.54,233.63,16368.0,232.736,232.736,232.4374,232.527,16368.0
2024-12-26 13:45:00,233.62,233.83,233.62,233.78,10099.0,232.5171,232.7261,232.5171,232.6763,10099.0
2024-12-26 13:50:00,233.78,233.79,233.62,233.77,7134.0,232.6763,232.6863,232.5171,232.6663,7134.0
2024-12-26 13:55:00,233.75,233.87,233.64,233.68,5218.0,232.6464,232.7659,232.537,232.5768,5218.0
2024-12-26 14:00:00,233.65,233.65,233.54,233.61,4724.0,232.5469,232.5469,232.4374,232.5071,4724.0
2024-12-26 14:05:00,233.57,233.61,233.41,233.46,10952.0,232.4673,232.5071,232.308,232.3578,10952.0
2024-12-26 14:10:00,233.45,233.67,233.45,233.57,5619.0,232.3479,232.5668,232.3479,232.4673,5619.0
2024-12-26 14:15:00,233.56,233.69,233.48,233.62,5626.0,232.4573,232.5867,232.3777,232.5171,5626.0
2024-12-26 14:20:00,233.63,233.75,233.61,233.74,7728.0,232.527,232.6464,232.5071,232.6365,7728.0
2024-12-26 14:25:00,233.69,233.77,233.63,233.63,9477.0,232.5867,232.6663,232.527,232.527,9477.0
2024-12-26 14:30:00,233.66,233.76,233.57,233.59,7091.0,232.5569,232.6564,232.4673,232.4872,7091.0
2024-12-26 14:35:00,233.59,233.75,233.53,233.75,6036.0,232.4872,232.6464,232.4275,232.6464,6036.0
2024-12-26 14:40:00,233.77,233.97,233.76,233.91,19764.0,232.6663,232.8654,232.6564,232.8057,19764.0
2024-12-26 14:45:00,233.92,234.01,233.9,233.93,7944.0,232.8156,232.9052,232.7957,232.8256,7944.0
2024-12-26 14:50:00,233.94,234.09,233.93,234.05,10578.0,232.8355,232.9848,232.8256,232.945,10578.0
2024-12-26 14:55:00,234.05,234.16,234.01,234.13,8323.0,232.945,233.0545,232.9052,233.0246,8323.0
2024-12-26 15:00:00,234.12,234.2,234.06,234.14,9141.0,233.0147,233.0943,232.955,233.0346,9141.0
2024-12-26 15:05:00,234.17,234.23,234.13,234.21,12489.0,233.0645,233.1242,233.0246,233.1043,12489.0
2024-12-26 15:10:00,234.2,234.2,233.99,233.99,12631.0,233.0943,233.0943,232.8853,232.8853,12631.0
2024-12-26 15:15:00,234.01,234.19,234.01,234.19,7165.0,232.9052,233.0844,232.9052,233.0844,7165.0
2024-12-26 15:20:00,234.21,234.32,234.17,234.32,11357.0,233.1043,233.2138,233.0645,233.2138,11357.0
2024-12-26 15:25:00,234.33,234.4,234.31,234.31,12013.0,233.2237,233.2934,233.2038,233.2038,12013.0
2024-12-26 15:30:00,234.27,234.4,234.21,234.38,11019.0,233.164,233.2934,233.1043,233.2735,11019.0
2024-12-26 15:35:00,234.36,234.45,234.32,234.36,18059.0,233.2536,233.3431,233.2138,233.2536,18059.0
2024-12-26 15:40:00,234.35,234.44,234.16,234.18,19075.0,233.2436,233.3332,233.0545,233.0744,19075.0
2024-12-26 15:45:00,234.2,234.37,234.04,234.12,13982.0,233.0943,233.2635,232.9351,233.0147,13982.0
2024-12-26 15:50:00,234.14,234.21,233.79,233.82,52041.0,233.0346,233.1043,232.6863,232.7161,52041.0
2024-12-26 15:55:00,233.83,233.97,233.57,233.57,88386.0,232.7261,232.8654,232.4673,232.4673,88386.0
2024-12-27 09:30:00,232.05,232.05,231.58,231.64,69323.0,230.9545,230.9545,230.4867,230.5464,69323.0
2024-12-27 09:35:00,231.61,231.72,231.26,231.39,110510.0,230.5165,230.626,230.1682,230.2976,110510.0
2024-12-27 09:40:00,231.33,231.64,231.18,231.21,30977.0,230.2379,230.5464,230.0886,230.1184,30977.0
2024-12-27 09:45:00,231.19,231.66,231.15,231.55,32453.0,230.0985,230.5663,230.0587,230.4568,32453.0
2024-12-27 09:50:00,231.57,231.57,231.2,231.2,16520.0,230.4767,230.4767,230.1085,230.1085,16520.0
2024-12-27 09:55:00,231.09,231.25,230.97,231.15,33723.0,229.999,230.1582,229.8796,230.0587,33723.0
2024-12-27 10:00:00,231.17,231.2,230.04,230.04,70765.0,230.0786,230.1085,228.954,228.954,70765.0
2024-12-27 10:05:00,230.12,230.26,229.91,230.09,45101.0,229.0336,229.1729,228.8246,229.0037,45101.0
2024-12-27 10:10:00,230.09,230.1,229.29,229.5,44871.0,229.0037,229.0137,228.2075,228.4165,44871.0
2024-12-27 10:15:00,229.48,229.51,228.68,228.96,63450.0,228.3966,228.4265,227.6004,227.8791,63450.0
2024-12-27 10:20:00,228.95,229.63,228.81,229.25,67097.0,227.8691,228.5459,227.7298,228.1677,67097.0
2024-12-27 10:25:00,229.21,229.43,229.07,229.39,20580.0,228.1279,228.3468,227.9885,228.307,20580.0
2024-12-27 10:30:00,229.37,229.37,228.94,229.11,37757.0,228.2871,228.2871,227.8592,228.0283,37757.0
2024-12-27 10:35:00,229.11,229.39,229.1,229.33,22129.0,228.0283,228.307,228.0184,228.2473,22129.0
2024-12-27 10:40:00,229.24,229.75,229.15,229.63,23363.0,228.1577,228.6653,228.0682,228.5459,23363.0
2024-12-27 10:45:00,229.51,230.0,229.51,229.98,26056.0,228.4265,228.9141,228.4265,228.8942,26056.0
2024-12-27 10:50:00,229.98,230.16,229.94,230.06,18639.0,228.8942,229.0734,228.8544,228.9739,18639.0
2024-12-27 10:55:00,230.06,230.13,229.85,229.95,15732.0,228.9739,229.0435,228.7649,228.8644,15732.0
2024-12-27 11:00:00,229.88,229.93,229.36,229.4,14509.0,228.7947,228.8445,228.2772,228.317,14509.0
2024-12-27 11:05:00,229.46,229.59,229.28,229.34,11859.0,228.3767,228.5061,228.1975,228.2573,11859.0
2024-12-27 11:10:00,229.29,229.52,229.23,229.24,10395.0,228.2075,228.4364,228.1478,228.1577,10395.0
2024-12-27 11:15:00,229.24,229.48,229.24,229.34,9750.0,228.1577,228.3966,228.1577,228.2573,9750.0
2024-12-27 11:20:00,229.34,229.71,229.33,229.63,7892.0,228.2573,228.6255,228.2473,228.5459,7892.0
2024-12-27 11:25:00,229.65,230.36,229.65,230.33,20667.0,228.5658,229.2724,228.5658,229.2426,20667.0
2024-12-27 11:30:00,230.34,230.41,230.15,230.25,10407.0,229.2525,229.3222,229.0634,229.163,10407.0
2024-12-27 11:35:00,230.2,230.33,230.16,230.16,5896.0,229.1132,229.2426,229.0734,229.0734,5896.0
2024-12-27 11:40:00,230.17,230.21,229.8,229.82,12070.0,229.0833,229.1232,228.7151,228.735,12070.0
2024-12-27 11:45:00,229.83,229.96,229.69,229.69,8856.0,228.745,228.8743,228.6056,228.6056,8856.0
2024-12-27 11:50:00,229.7,229.72,229.05,229.11,20503.0,228.6156,228.6355,227.9686,228.0283,20503.0
2024-12-27 11:55:00,229.14,229.46,229.14,229.27,10575.0,228.0582,228.3767,228.0582,228.1876,10575.0
2024-12-27 12:00:00,229.25,229.31,229.19,229.22,6852.0,228.1677,228.2274,228.108,228.1378,6852.0
2024-12-27 12:05:00,229.18,229.28,228.74,229.01,19227.0,228.098,228.1975,227.6601,227.9288,19227.0
2024-12-27 12:10:00,229.01,229.09,228.86,228.9,5406.0,227.9288,228.0084,227.7795,227.8193,5406.0
2024-12-27 12:15:00,228.89,228.97,228.79,228.86,8633.0,227.8094,227.889,227.7099,227.7795,8633.0
2024-12-27 12:20:00,228.83,228.99,228.67,228.81,14760.0,227.7497,227.9089,227.5904,227.7298,14760.0
2024-12-27 12:25:00,228.86,229.13,228.86,229.0,33986.0,227.7795,228.0483,227.7795,227.9189,33986.0
2024-12-27 12:30:00,229.07,229.42,229.06,229.1,31361.0,227.9885,228.3369,227.9786,228.0184,31361.0
2024-12-27 12:35:00,229.08,229.11,228.63,228.73,12657.0,227.9985,228.0283,227.5506,227.6501,12657.0
2024-12-27 12:40:00,228.74,229.03,228.73,228.97,7761.0,227.6601,227.9487,227.6501,227.889,7761.0
2024-12-27 12:45:00,228.93,228.96,228.69,228.73,5786.0,227.8492,227.8791,227.6103,227.6501,5786.0
2024-12-27 12:50:00,228.81,229.02,228.81,229.0,7396.0,227.7298,227.9388,227.7298,227.9189,7396.0
2024-12-27 12:55:00,228.98,229.18,228.98,229.1,5910.0,227.899,228.098,227.899,228.0184,5910.0
2024-12-27 13:00:00,229.09,229.35,229.09,229.32,4739.0,228.0084,228.2672,228.0084,228.2374,4739.0
2024-12-27 13:05:00,229.4,229.4,228.97,229.1,8941.0,228.317,228.317,227.889,228.0184,8941.0
2024-12-27 13:10:00,229.03,229.23,229.03,229.2,1931.0,227.9487,228.1478,227.9487,228.1179,1931.0
2024-12-27 13:15:00,229.18,229.33,229.12,229.16,7604.0,228.098,228.2473,228.0383,228.0781,7604.0
2024-12-27 13:20:00,229.18,229.22,229.12,229.17,4103.0,228.098,228.1378,228.0383,228.0881,4103.0
2024-12-27 13:25:00,229.25,229.28,229.03,229.12,7327.0,228.1677,228.1975,227.9487,228.0383,7327.0
2024-12-27 13:30:00,229.06,229.28,229.03,229.27,3825.0,227.9786,228.1975,227.9487,228.1876,3825.0
2024-12-27 13:35:00,229.26,229.43,229.19,229.37,7742.0,228.1776,228.3468,228.108,228.2871,7742.0
2024-12-27 13:40:00,229.39,229.51,229.37,229.45,11700.0,228.307,228.4265,228.2871,228.3667,11700.0
2024-12-27 13:45:00,229.45,229.48,229.29,229.36,12453.0,228.3667,228.3966,228.2075,228.2772,12453.0
2024-12-27 13:50:00,229.37,229.74,229.35,229.74,17732.0,228.2871,228.6554,228.2672,228.6554,17732.0
2024-12-27 13:55:00,229.76,229.85,229.72,229.81,27274.0,228.6753,228.7649,228.6355,228.725,27274.0
2024-12-27 14:00:00,229.76,229.77,229.61,229.73,9912.0,228.6753,228.6852,228.526,228.6454,9912.0
2024-12-27 14:05:00,229.7,229.87,229.65,229.67,4806.0,228.6156,228.7848,228.5658,228.5857,4806.0
2024-12-27 14:10:00,229.7,229.76,229.55,229.55,6291.0,228.6156,228.6753,228.4663,228.4663,6291.0
2024-12-27 14:15:00,229.58,229.65,229.48,229.64,7602.0,228.4961,228.5658,228.3966,228.5558,7602.0
2024-12-27 14:20:00,229.62,229.62,229.3,229.43,14982.0,228.5359,228.5359,228.2175,228.3468,14982.0
2024-12-27 14:25:00,229.48,229.48,229.23,229.31,9439.0,228.3966,228.3966,228.1478,228.2274,9439.0
2024-12-27 14:30:00,229.3,229.52,229.24,229.47,11619.0,228.2175,228.4364,228.1577,228.3866,11619.0
2024-12-27 14:35:00,229.51,229.64,229.51,229.59,4488.0,228.4265,228.5558,228.4265,228.5061,4488.0
2024-12-27 14:40:00,229.66,229.98,229.66,229.86,24879.0,228.5758,228.8942,228.5758,228.7748,24879.0
2024-12-27 14:45:00,229.91,229.98,229.83,229.88,6109.0,228.8246,228.8942,228.745,228.7947,6109.0
2024-12-27 14:50:00,229.86,229.87,229.77,229.83,8236.0,228.7748,228.7848,228.6852,228.745,8236.0
2024-12-27 14:55:00,229.8,230.1,229.79,229.89,20744.0,228.7151,229.0137,228.7051,228.8047,20744.0
2024-12-27 15:00:00,229.88,229.91,229.57,229.71,20454.0,228.7947,228.8246,228.4862,228.6255,20454.0
2024-12-27 15:05:00,229.73,229.82,229.45,229.77,18601.0,228.6454,228.735,228.3667,228.6852,18601.0
2024-12-27 15:10:00,229.75,229.75,229.17,229.25,25081.0,228.6653,228.6653,228.0881,228.1677,25081.0
2024-12-27 15:15:00,229.22,229.35,229.18,229.23,8166.0,228.1378,228.2672,228.098,228.1478,8166.0
2024-12-27 15:20:00,229.25,229.25,229.07,229.12,7686.0,228.1677,228.1677,227.9885,228.0383,7686.0
2024-12-27 15:25:00,229.1,229.32,229.09,229.26,19170.0,228.0184,228.2374,228.0084,228.1776,19170.0
2024-12-27 15:30:00,229.23,229.26,229.01,229.15,24970.0,228.1478,228.1776,227.9288,228.0682,24970.0
2024-12-27 15:35:00,229.14,229.2,228.99,229.09,19481.0,228.0582,228.1179,227.9089,228.0084,19481.0
2024-12-27 15:40:00,229.09,229.13,228.86,228.92,17462.0,228.0084,228.0483,227.7795,227.8392,17462.0
2024-12-27 15:45:00,228.92,229.25,228.85,229.25,66170.0,227.8392,228.1677,227.7696,228.1677,66170.0
2024-12-27 15:50:00,229.3,229.97,229.3,229.53,162280.0,228.2175,228.8843,228.2175,228.4464,162280.0
2024-12-27 15:55:00,229.54,229.75,229.46,229.73,224731.0,228.4563,228.6653,228.3767,228.6454,224731.0
2024-12-30 09:30:00,226.25,226.56,225.9,226.21,48305.0,225.1819,225.4904,224.8335,225.142,48305.0
2024-12-30 09:35:00,226.23,226.56,225.98,226.26,30569.0,225.1619,225.4904,224.9131,225.1918,30569.0
2024-12-30 09:40:00,226.31,226.31,225.58,225.74,29553.0,225.2416,225.2416,224.515,224.6743,29553.0
2024-12-30 09:45:00,225.77,225.79,225.41,225.6,35367.0,224.7041,224.724,224.3458,224.5349,35367.0
2024-12-30 09:50:00,225.56,226.01,225.42,225.46,24386.0,224.4951,224.943,224.3558,224.3956,24386.0
2024-12-30 09:55:00,225.46,225.58,224.8,224.9,39657.0,224.3956,224.515,223.7387,223.8382,39657.0
2024-12-30 10:00:00,224.88,225.44,224.63,225.06,55444.0,223.8183,224.3757,223.5695,223.9975,55444.0
2024-12-30 10:05:00,225.01,225.06,224.75,224.75,14890.0,223.9477,223.9975,223.6889,223.6889,14890.0
2024-12-30 10:10:00,224.78,225.01,224.64,224.95,14818.0,223.7188,223.9477,223.5795,223.888,14818.0
2024-12-30 10:15:00,224.9,225.09,224.68,224.92,15809.0,223.8382,224.0273,223.6193,223.8581,15809.0
2024-12-30 10:20:00,224.93,225.07,224.63,224.69,11103.0,223.8681,224.0074,223.5695,223.6292,11103.0
2024-12-30 10:25:00,224.75,225.05,224.74,224.75,12405.0,223.6889,223.9875,223.679,223.6889,12405.0
2024-12-30 10:30:00,224.77,225.16,224.77,225.06,16007.0,223.7088,224.097,223.7088,223.9975,16007.0
2024-12-30 10:35:00,225.01,225.7,224.81,225.65,21296.0,223.9477,224.6344,223.7487,224.5847,21296.0
2024-12-30 10:40:00,225.64,225.84,225.52,225.74,17190.0,224.5747,224.7738,224.4553,224.6743,17190.0
2024-12-30 10:45:00,225.74,225.98,225.2,225.25,19013.0,224.6743,224.9131,224.1368,224.1866,19013.0
2024-12-30 10:50:00,225.31,225.39,225.07,225.25,16185.0,224.2463,224.3259,224.0074,224.1866,16185.0
2024-12-30 10:55:00,225.26,225.72,225.26,225.72,13992.0,224.1965,224.6544,224.1965,224.6544,13992.0
2024-12-30 11:00:00,225.67,225.81,225.53,225.78,15023.0,224.6046,224.7439,224.4653,224.7141,15023.0
2024-12-30 11:05:00,225.85,226.13,225.77,226.11,19632.0,224.7837,225.0624,224.7041,225.0425,19632.0
2024-12-30 11:10:00,226.1,226.1,225.78,225.94,7657.0,225.0326,225.0326,224.7141,224.8733,7657.0
2024-12-30 11:15:00,225.91,226.46,225.91,226.43,22077.0,224.8435,225.3909,224.8435,225.361,22077.0
2024-12-30 11:20:00,226.42,226.51,226.06,226.06,28773.0,225.351,225.4406,224.9927,224.9927,28773.0
2024-12-30 11:25:00,226.09,226.27,226.07,226.25,19977.0,225.0226,225.2018,225.0027,225.1819,19977.0
2024-12-30 11:30:00,226.23,226.48,226.22,226.42,11076.0,225.1619,225.4108,225.152,225.351,11076.0
2024-12-30 11:35:00,226.41,226.53,226.38,226.51,7225.0,225.3411,225.4605,225.3112,225.4406,7225.0
2024-12-30 11:40:00,226.64,226.89,226.62,226.75,45146.0,225.57,225.8188,225.5501,225.6795,45146.0
2024-12-30 11:45:00,226.75,226.78,226.35,226.39,14665.0,225.6795,225.7093,225.2814,225.3212,14665.0
2024-12-30 11:50:00,226.36,226.75,226.32,226.71,7805.0,225.2913,225.6795,225.2515,225.6397,7805.0
2024-12-30 11:55:00,226.77,226.94,226.73,226.84,6756.0,225.6994,225.8686,225.6596,225.7691,6756.0
2024-12-30 12:00:00,226.84,227.13,226.83,226.87,9101.0,225.7691,226.0577,225.7591,225.7989,9101.0
2024-12-30 12:05:00,226.87,226.94,226.67,226.8,44007.0,225.7989,225.8686,225.5999,225.7293,44007.0
2024-12-30 12:10:00,226.81,227.01,226.78,226.78,9622.0,225.7392,225.9383,225.7093,225.7093,9622.0
2024-12-30 12:15:00,226.8,226.86,226.75,226.85,10970.0,225.7293,225.789,225.6795,225.779,10970.0
2024-12-30 12:20:00,226.87,227.1,226.86,226.96,16913.0,225.7989,226.0278,225.789,225.8885,16913.0
2024-12-30 12:25:00,227.01,227.03,226.82,226.96,11752.0,225.9383,225.9582,225.7492,225.8885,11752.0
2024-12-30 12:30:00,226.98,227.05,226.92,226.99,9292.0,225.9084,225.9781,225.8487,225.9184,9292.0
2024-12-30 12:35:00,227.02,227.13,226.93,227.06,7821.0,225.9482,226.0577,225.8586,225.988,7821.0
2024-12-30 12:40:00,227.11,227.12,226.91,227.11,10735.0,226.0378,226.0477,225.8387,226.0378,10735.0
2024-12-30 12:45:00,227.13,227.4,227.08,227.34,24915.0,226.0577,226.3264,226.0079,226.2667,24915.0
2024-12-30 12:50:00,227.34,227.37,226.98,226.98,7581.0,226.2667,226.2966,225.9084,225.9084,7581.0
2024-12-30 12:55:00,226.98,227.29,226.65,227.25,26325.0,225.9084,226.2169,225.58,226.1771,26325.0
2024-12-30 13:00:00,227.2,227.24,226.88,226.89,55219.0,226.1274,226.1672,225.8089,225.8188,55219.0
2024-12-30 13:05:00,226.94,227.09,226.76,227.06,5835.0,225.8686,226.0179,225.6894,225.988,5835.0
2024-12-30 13:10:00,227.08,227.43,227.08,227.34,8586.0,226.0079,226.3563,226.0079,226.2667,8586.0
2024-12-30 13:15:00,227.37,227.46,227.12,227.18,11957.0,226.2966,226.3861,226.0477,226.1075,11957.0
2024-12-30 13:20:00,227.23,227.28,226.94,226.97,20036.0,226.1572,226.207,225.8686,225.8985,20036.0
2024-12-30 13:25:00,226.94,227.14,226.75,227.05,15469.0,225.8686,226.0677,225.6795,225.9781,15469.0
2024-12-30 13:30:00,227.01,227.29,226.98,227.27,7881.0,225.9383,226.2169,225.9084,226.197,7881.0
2024-12-30 13:35:00,227.26,227.37,227.0,227.15,11768.0,226.1871,226.2966,225.9283,226.0776,11768.0
2024-12-30 13:40:00,227.14,227.36,227.05,227.3,18893.0,226.0677,226.2866,225.9781,226.2269,18893.0
2024-12-30 13:45:00,227.3,227.5,227.29,227.36,5041.0,226.2269,226.426,226.2169,226.2866,5041.0
2024-12-30 13:50:00,227.38,227.41,227.24,227.35,4666.0,226.3065,226.3364,226.1672,226.2767,4666.0
2024-12-30 13:55:00,227.37,227.39,227.2,227.31,7438.0,226.2966,226.3165,226.1274,226.2368,7438.0
2024-12-30 14:00:00,227.27,227.31,227.09,227.09,6574.0,226.197,226.2368,226.0179,226.0179,6574.0
2024-12-30 14:05:00,227.1,227.19,226.87,227.13,10146.0,226.0278,226.1174,225.7989,226.0577,10146.0
2024-12-30 14:10:00,227.14,227.16,226.76,226.89,5925.0,226.0677,226.0876,225.6894,225.8188,5925.0
2024-12-30 14:15:00,226.9,227.06,226.89,226.93,5314.0,225.8288,225.988,225.8188,225.8586,5314.0
2024-12-30 14:20:00,226.89,226.89,226.62,226.88,8730.0,225.8188,225.8188,225.5501,225.8089,8730.0
2024-12-30 14:25:00,226.81,227.26,226.79,227.21,7268.0,225.7392,226.1871,225.7193,226.1373,7268.0
2024-12-30 14:30:00,227.18,227.43,227.16,227.23,12652.0,226.1075,226.3563,226.0876,226.1572,12652.0
2024-12-30 14:35:00,227.24,227.27,227.12,227.17,8432.0,226.1672,226.197,226.0477,226.0975,8432.0
2024-12-30 14:40:00,227.2,227.3,227.13,227.13,8488.0,226.1274,226.2269,226.0577,226.0577,8488.0
2024-12-30 14:45:00,227.13,227.35,227.12,227.28,2805.0,226.0577,226.2767,226.0477,226.207,2805.0
2024-12-30 14:50:00,227.27,227.37,227.21,227.3,4749.0,226.197,226.2966,226.1373,226.2269,4749.0
2024-12-30 14:55:00,227.32,227.47,227.29,227.34,8462.0,226.2468,226.3961,226.2169,226.2667,8462.0
2024-12-30 15:00:00,227.35,227.43,227.2,227.2,16140.0,226.2767,226.3563,226.1274,226.1274,16140.0
2024-12-30 15:05:00,227.17,227.22,227.05,227.19,14136.0,226.0975,226.1473,225.9781,226.1174,14136.0
2024-12-30 15:10:00,227.18,227.36,227.07,227.29,16783.0,226.1075,226.2866,225.998,226.2169,16783.0
2024-12-30 15:15:00,227.28,227.51,227.28,227.46,14939.0,226.207,226.4359,226.207,226.3861,14939.0
2024-12-30 15:20:00,227.45,227.45,227.31,227.33,8301.0,226.3762,226.3762,226.2368,226.2568,8301.0
2024-12-30 15:25:00,227.35,227.35,226.79,226.8,14969.0,226.2767,226.2767,225.7193,225.7293,14969.0
2024-12-30 15:30:00,226.82,226.96,226.7,226.75,23686.0,225.7492,225.8885,225.6297,225.6795,23686.0
2024-12-30 15:35:00,226.8,226.81,226.64,226.69,19855.0,225.7293,225.7392,225.57,225.6198,19855.0
2024-12-30 15:40:00,226.72,226.97,226.68,226.89,16779.0,225.6496,225.8985,225.6098,225.8188,16779.0
2024-12-30 15:45:00,226.93,227.1,226.89,226.98,30384.0,225.8586,226.0278,225.8188,225.9084,30384.0
2024-12-30 15:50:00,226.97,227.08,226.63,226.63,49614.0,225.8985,226.0079,225.5601,225.5601,49614.0
2024-12-30 15:55:00,226.67,226.7,225.97,226.02,167990.0,225.5999,225.6297,224.9032,224.9529,167990.0
2024-12-31 09:30:00,227.28,227.95,227.08,227.28,30957.0,226.207,226.8738,226.0079,226.207,30957.0
2024-12-31 09:35:00,227.26,227.36,226.28,226.43,67708.0,226.1871,226.2866,225.2117,225.361,67708.0
2024-12-31 09:40:00,226.4,226.59,226.25,226.49,17243.0,225.3311,225.5202,225.1819,225.4207,17243.0
2024-12-31 09:45:00,226.48,227.16,226.44,227.04,5430.0,225.4108,226.0876,225.371,225.9681,5430.0
2024-12-31 09:50:00,226.95,227.14,226.63,227.11,11490.0,225.8785,226.0677,225.5601,226.0378,11490.0
2024-12-31 09:55:00,227.14,227.44,227.14,227.41,17751.0,226.0677,226.3662,226.0677,226.3364,17751.0
2024-12-31 10:00:00,227.34,227.68,227.14,227.2,14615.0,226.2667,226.6051,226.0677,226.1274,14615.0
2024-12-31 10:05:00,227.21,227.29,226.43,226.49,13457.0,226.1373,226.2169,225.361,225.4207,13457.0
2024-12-31 10:10:00,226.46,226.87,226.4,226.82,14438.0,225.3909,225.7989,225.3311,225.7492,14438.0
2024-12-31 10:15:00,226.77,227.17,226.62,227.17,13730.0,225.6994,226.0975,225.5501,226.0975,13730.0
2024-12-31 10:20:00,227.14,227.57,227.08,227.57,5183.0,226.0677,226.4956,226.0079,226.4956,5183.0
2024-12-31 10:25:00,227.55,227.68,227.08,227.17,63334.0,226.4757,226.6051,226.0079,226.0975,63334.0
2024-12-31 10:30:00,227.15,227.41,226.7,226.76,26171.0,226.0776,226.3364,225.6297,225.6894,26171.0
2024-12-31 10:35:00,226.79,227.11,226.65,227.1,14225.0,225.7193,226.0378,225.58,226.0278,14225.0
2024-12-31 10:40:00,227.07,227.07,226.67,226.68,9847.0,225.998,225.998,225.5999,225.6098,9847.0
2024-12-31 10:45:00,226.73,226.83,226.55,226.55,5502.0,225.6596,225.7591,225.4804,225.4804,5502.0
2024-12-31 10:50:00,226.56,226.97,226.56,226.86,11071.0,225.4904,225.8985,225.4904,225.789,11071.0
2024-12-31 10:55:00,226.81,226.85,226.34,226.37,8048.0,225.7392,225.779,225.2714,225.3013,8048.0
2024-12-31 11:00:00,226.39,226.42,225.77,225.9,24132.0,225.3212,225.351,224.7041,224.8335,24132.0
2024-12-31 11:05:00,225.88,226.1,225.8,226.09,18844.0,224.8136,225.0326,224.734,225.0226,18844.0
2024-12-31 11:10:00,226.08,226.19,225.94,226.19,24941.0,225.0127,225.1221,224.8733,225.1221,24941.0
2024-12-31 11:15:00,226.16,226.17,225.78,225.79,20254.0,225.0923,225.1022,224.7141,224.724,20254.0
2024-12-31 11:20:00,225.74,225.87,225.48,225.64,29945.0,224.6743,224.8036,224.4155,224.5747,29945.0
2024-12-31 11:25:00,225.62,225.73,225.47,225.51,17206.0,224.5548,224.6643,224.4055,224.4453,17206.0
2024-12-31 11:30:00,225.48,225.54,225.34,225.44,18722.0,224.4155,224.4752,224.2761,224.3757,18722.0
2024-12-31 11:35:00,225.47,225.57,225.4,225.4,18533.0,224.4055,224.5051,224.3359,224.3359,18533.0
2024-12-31 11:40:00,225.41,225.93,225.31,225.9,9791.0,224.3458,224.8634,224.2463,224.8335,9791.0
2024-12-31 11:45:00,225.86,226.03,225.77,225.97,8718.0,224.7937,224.9629,224.7041,224.9032,8718.0
2024-12-31 11:50:00,225.95,226.07,225.76,225.84,20799.0,224.8833,225.0027,224.6942,224.7738,20799.0
2024-12-31 11:55:00,225.78,225.83,225.63,225.8,10096.0,224.7141,224.7638,224.5648,224.734,10096.0
2024-12-31 12:00:00,225.8,225.8,225.42,225.69,31638.0,224.734,224.734,224.3558,224.6245,31638.0
2024-12-31 12:05:00,225.7,225.84,225.59,225.78,36263.0,224.6344,224.7738,224.525,224.7141,36263.0
2024-12-31 12:10:00,225.8,225.84,225.55,225.73,15056.0,224.734,224.7738,224.4852,224.6643,15056.0
2024-12-31 12:15:00,225.77,225.96,225.69,225.9,10389.0,224.7041,224.8932,224.6245,224.8335,10389.0
2024-12-31 12:20:00,225.94,225.95,225.3,225.39,12104.0,224.8733,224.8833,224.2363,224.3259,12104.0
2024-12-31 12:25:00,225.41,225.53,225.15,225.21,17648.0,224.3458,224.4653,224.087,224.1468,17648.0
2024-12-31 12:30:00,225.2,225.29,224.92,225.03,18650.0,224.1368,224.2264,223.8581,223.9676,18650.0
2024-12-31 12:35:00,225.02,225.03,224.54,224.65,32910.0,223.9577,223.9676,223.4799,223.5894,32910.0
2024-12-31 12:40:00,224.65,224.83,224.61,224.71,19745.0,223.5894,223.7686,223.5496,223.6491,19745.0
2024-12-31 12:45:00,224.73,224.89,224.69,224.82,7640.0,223.669,223.8283,223.6292,223.7586,7640.0
2024-12-31 12:50:00,224.77,225.15,224.75,225.15,15779.0,223.7088,224.087,223.6889,224.087,15779.0
2024-12-31 12:55:00,225.21,225.63,225.2,225.62,13075.0,224.1468,224.5648,224.1368,224.5548,13075.0
2024-12-31 13:00:00,225.58,225.62,225.38,225.54,31347.0,224.515,224.5548,224.316,224.4752,31347.0
2024-12-31 13:05:00,225.55,225.86,225.5,225.66,9912.0,224.4852,224.7937,224.4354,224.5946,9912.0
2024-12-31 13:10:00,225.69,225.7,225.44,225.51,8102.0,224.6245,224.6344,224.3757,224.4453,8102.0
2024-12-31 13:15:00,225.47,225.66,225.38,225.38,7137.0,224.4055,224.5946,224.316,224.316,7137.0
2024-12-31 13:20:00,225.31,225.35,224.86,224.91,9215.0,224.2463,224.2861,223.7984,223.8482,9215.0
2024-12-31 13:25:00,224.99,225.09,224.79,224.86,9488.0,223.9278,224.0273,223.7287,223.7984,9488.0
2024-12-31 13:30:00,224.82,225.22,224.81,225.08,10911.0,223.7586,224.1567,223.7487,224.0174,10911.0
2024-12-31 13:35:00,225.09,225.11,224.89,224.96,4357.0,224.0273,224.0472,223.8283,223.8979,4357.0
2024-12-31 13:40:00,225.06,225.26,225.0,225.2,8381.0,223.9975,224.1965,223.9378,224.1368,8381.0
2024-12-31 13:45:00,225.15,225.39,225.15,225.31,6468.0,224.087,224.3259,224.087,224.2463,6468.0
2024-12-31 13:50:00,225.3,225.52,225.08,225.08,14857.0,224.2363,224.4553,224.0174,224.0174,14857.0
2024-12-31 13:55:00,225.11,225.14,224.92,224.95,7463.0,224.0472,224.0771,223.8581,223.888,7463.0
2024-12-31 14:00:00,224.86,224.94,224.51,224.65,17935.0,223.7984,223.878,223.4501,223.5894,17935.0
2024-12-31 14:05:00,224.7,225.08,224.69,225.08,13578.0,223.6392,224.0174,223.6292,224.0174,13578.0
2024-12-31 14:10:00,225.1,225.34,225.1,225.24,6015.0,224.0373,224.2761,224.0373,224.1766,6015.0
2024-12-31 14:15:00,225.3,225.3,224.88,224.91,8958.0,224.2363,224.2363,223.8183,223.8482,8958.0
2024-12-31 14:20:00,224.92,224.95,224.52,224.6,7871.0,223.8581,223.888,223.46,223.5396,7871.0
2024-12-31 14:25:00,224.6,224.74,224.47,224.47,10606.0,223.5396,223.679,223.4103,223.4103,10606.0
2024-12-31 14:30:00,224.51,224.51,224.31,224.35,19406.0,223.4501,223.4501,223.251,223.2908,19406.0
2024-12-31 14:35:00,224.34,224.72,224.34,224.7,8625.0,223.2809,223.6591,223.2809,223.6392,8625.0
2024-12-31 14:40:00,224.69,224.69,224.15,224.33,15924.0,223.6292,223.6292,223.0918,223.2709,15924.0
2024-12-31 14:45:00,224.3,224.5,224.22,224.44,6898.0,223.2411,223.4401,223.1614,223.3804,6898.0
2024-12-31 14:50:00,224.37,224.87,224.37,224.67,6192.0,223.3107,223.8084,223.3107,223.6093,6192.0
2024-12-31 14:55:00,224.75,225.13,224.74,225.12,12705.0,223.6889,224.0671,223.679,224.0572,12705.0
2024-12-31 15:00:00,225.18,225.18,224.95,225.06,15605.0,224.1169,224.1169,223.888,223.9975,15605.0
2024-12-31 15:05:00,225.07,225.33,225.05,225.18,16250.0,224.0074,224.2662,223.9875,224.1169,16250.0
2024-12-31 15:10:00,225.16,225.17,224.6,224.65,29065.0,224.097,224.107,223.5396,223.5894,29065.0
2024-12-31 15:15:00,224.61,224.96,224.56,224.92,16764.0,223.5496,223.8979,223.4998,223.8581,16764.0
2024-12-31 15:20:00,224.94,225.33,224.94,225.06,17467.0,223.878,224.2662,223.878,223.9975,17467.0
2024-12-31 15:25:00,225.06,225.47,225.0,225.46,31097.0,223.9975,224.4055,223.9378,224.3956,31097.0
2024-12-31 15:30:00,225.44,225.5,225.0,225.13,30289.0,224.3757,224.4354,223.9378,224.0671,30289.0
2024-12-31 15:35:00,225.13,225.56,225.0,225.05,32414.0,224.0671,224.4951,223.9378,223.9875,32414.0
2024-12-31 15:40:00,225.03,225.23,224.88,225.02,21415.0,223.9676,224.1667,223.8183,223.9577,21415.0
2024-12-31 15:45:00,225.02,225.31,224.74,225.2,145577.0,223.9577,224.2463,223.679,224.1368,145577.0
2024-12-31 15:50:00,225.24,225.24,224.27,224.3,83348.0,224.1766,224.1766,223.2112,223.2411,83348.0
2024-12-31 15:55:00,224.3,224.54,223.97,224.36,270308.0,223.2411,223.4799,222.9126,223.3008,270308.0
2025-01-02 09:30:00,224.34,224.6,223.47,223.52,86538.0,223.2809,223.5396,222.415,222.4647,86538.0
2025-01-02 09:35:00,223.54,223.54,222.38,222.89,84409.0,222.4846,222.4846,221.3301,221.8377,84409.0
2025-01-02 09:40:00,222.97,223.79,222.78,223.67,44815.0,221.9173,222.7335,221.7282,222.614,44815.0
2025-01-02 09:45:00,223.63,224.34,223.53,224.34,27361.0,222.5742,223.2809,222.4747,223.2809,27361.0
2025-01-02 09:50:00,224.37,224.86,224.08,224.86,39404.0,223.3107,223.7984,223.0221,223.7984,39404.0
2025-01-02 09:55:00,224.76,225.04,224.72,224.83,39948.0,223.6989,223.9776,223.6591,223.7686,39948.0
2025-01-02 10:00:00,224.94,225.07,224.37,224.73,31334.0,223.878,224.0074,223.3107,223.669,31334.0
2025-01-02 10:05:00,224.76,225.12,224.71,224.91,41244.0,223.6989,224.0572,223.6491,223.8482,41244.0
2025-01-02 10:10:00,224.86,224.97,224.7,224.8,26205.0,223.7984,223.9079,223.6392,223.7387,26205.0
2025-01-02 10:15:00,224.71,224.79,223.96,223.96,104830.0,223.6491,223.7287,222.9027,222.9027,104830.0
2025-01-02 10:20:00,223.95,224.02,223.17,223.34,37901.0,222.8927,222.9624,222.1164,222.2856,37901.0
2025-01-02 10:25:00,223.33,223.57,223.14,223.3,23338.0,222.2756,222.5145,222.0865,222.2458,23338.0
2025-01-02 10:30:00,223.24,223.31,222.67,223.15,25245.0,222.1861,222.2557,221.6188,222.0965,25245.0
2025-01-02 10:35:00,223.17,223.43,222.82,223.22,36344.0,222.1164,222.3752,221.768,222.1662,36344.0
2025-01-02 10:40:00,223.21,223.36,222.64,222.8,17294.0,222.1562,222.3055,221.5889,221.7481,17294.0
2025-01-02 10:45:00,222.75,223.51,222.58,223.5,36771.0,221.6984,222.4548,221.5292,222.4448,36771.0
2025-01-02 10:50:00,223.44,223.71,223.16,223.58,29564.0,222.3851,222.6538,222.1064,222.5245,29564.0
2025-01-02 10:55:00,223.57,223.57,223.2,223.28,14256.0,222.5145,222.5145,222.1463,222.2259,14256.0
2025-01-02 11:00:00,223.29,223.37,222.39,222.48,63329.0,222.2358,222.3154,221.3401,221.4297,63329.0
2025-01-02 11:05:00,222.51,222.92,222.51,222.74,18000.0,221.4595,221.8676,221.4595,221.6884,18000.0
2025-01-02 11:10:00,222.74,223.02,222.53,222.89,53873.0,221.6884,221.9671,221.4794,221.8377,53873.0
2025-01-02 11:15:00,222.87,223.03,222.77,222.99,17887.0,221.8178,221.9771,221.7183,221.9372,17887.0
2025-01-02 11:20:00,222.93,223.22,222.43,223.07,32848.0,221.8775,222.1662,221.3799,222.0169,32848.0
2025-01-02 11:25:00,223.05,223.22,222.96,223.22,10071.0,221.997,222.1662,221.9074,222.1662,10071.0
2025-01-02 11:30:00,223.17,223.32,223.01,223.23,22206.0,222.1164,222.2657,221.9571,222.1761,22206.0
2025-01-02 11:35:00,223.23,223.69,223.19,223.45,38418.0,222.1761,222.6339,222.1363,222.3951,38418.0
2025-01-02 11:40:00,223.46,223.69,223.4,223.44,21033.0,222.405,222.6339,222.3453,222.3851,21033.0
2025-01-02 11:45:00,223.43,223.81,223.39,223.8,24133.0,222.3752,222.7534,222.3354,222.7434,24133.0
2025-01-02 11:50:00,223.75,223.86,223.16,223.3,86016.0,222.6937,222.8031,222.1064,222.2458,86016.0
2025-01-02 11:55:00,223.33,223.48,223.3,223.35,14319.0,222.2756,222.4249,222.2458,222.2955,14319.0
2025-01-02 12:00:00,223.35,223.41,223.08,223.41,29180.0,222.2955,222.3553,222.0268,222.3553,29180.0
2025-01-02 12:05:00,223.5,223.5,223.09,223.16,11097.0,222.4448,222.4448,222.0368,222.1064,11097.0
2025-01-02 12:10:00,223.19,223.72,223.19,223.66,9183.0,222.1363,222.6638,222.1363,222.6041,9183.0
2025-01-02 12:15:00,223.61,223.62,223.26,223.31,18990.0,222.5543,222.5643,222.206,222.2557,18990.0
2025-01-02 12:20:00,223.28,223.28,222.66,222.69,12123.0,222.2259,222.2259,221.6088,221.6387,12123.0
2025-01-02 12:25:00,222.63,222.66,221.68,221.79,31747.0,221.5789,221.6088,220.6334,220.7429,31747.0
2025-01-02 12:30:00,221.7,221.73,221.32,221.41,40519.0,220.6533,220.6832,220.2751,220.3647,40519.0
2025-01-02 12:35:00,221.41,221.45,220.78,220.79,44960.0,220.3647,220.4045,219.7377,219.7476,44960.0
2025-01-02 12:40:00,220.79,220.94,220.39,220.61,32931.0,219.7476,219.8969,219.3495,219.5685,32931.0
2025-01-02 12:45:00,220.68,220.76,220.12,220.12,39649.0,219.6381,219.7178,219.0808,219.0808,39649.0
2025-01-02 12:50:00,220.1,220.78,219.99,220.59,92417.0,219.0609,219.7377,218.9514,219.5486,92417.0
2025-01-02 12:55:00,220.66,221.01,220.59,220.9,10557.0,219.6182,219.9666,219.5486,219.8571,10557.0
2025-01-02 13:00:00,220.82,220.85,220.19,220.23,57221.0,219.7775,219.8073,219.1505,219.1903,57221.0
2025-01-02 13:05:00,220.29,220.96,220.19,220.83,13432.0,219.25,219.9168,219.1505,219.7874,13432.0
2025-01-02 13:10:00,220.78,220.79,220.36,220.46,9599.0,219.7377,219.7476,219.3197,219.4192,9599.0
2025-01-02 13:15:00,220.46,220.53,220.11,220.43,11107.0,219.4192,219.4889,219.0708,219.3893,11107.0
2025-01-02 13:20:00,220.57,220.83,220.4,220.53,7522.0,219.5287,219.7874,219.3595,219.4889,7522.0
2025-01-02 13:25:00,220.5,220.72,220.33,220.72,11562.0,219.459,219.678,219.2898,219.678,11562.0
2025-01-02 13:30:00,220.71,220.71,220.03,220.07,5738.0,219.668,219.668,218.9912,219.031,5738.0
2025-01-02 13:35:00,220.1,220.58,220.02,220.38,14381.0,219.0609,219.5386,218.9813,219.3396,14381.0
2025-01-02 13:40:00,220.31,220.74,220.17,220.72,103349.0,219.2699,219.6979,219.1306,219.678,103349.0
2025-01-02 13:45:00,220.68,220.69,220.22,220.28,75601.0,219.6381,219.6481,219.1803,219.24,75601.0
2025-01-02 13:50:00,220.36,220.41,220.18,220.26,11512.0,219.3197,219.3694,219.1405,219.2201,11512.0
2025-01-02 13:55:00,220.31,220.89,220.31,220.88,19611.0,219.2699,219.8472,219.2699,219.8372,19611.0
2025-01-02 14:00:00,220.87,221.14,220.62,221.12,13753.0,219.8273,220.096,219.5784,220.0761,13753.0
2025-01-02 14:05:00,221.1,221.3,220.85,220.98,12417.0,220.0562,220.2552,219.8073,219.9367,12417.0
2025-01-02 14:10:00,221.01,221.04,220.85,220.88,15602.0,219.9666,219.9964,219.8073,219.8372,15602.0
2025-01-02 14:15:00,220.88,221.0,220.73,220.86,14049.0,219.8372,219.9566,219.6879,219.8173,14049.0
2025-01-02 14:20:00,220.84,221.03,220.77,221.03,9418.0,219.7974,219.9865,219.7277,219.9865,9418.0
2025-01-02 14:25:00,221.03,221.2,220.95,221.0,7999.0,219.9865,220.1557,219.9069,219.9566,7999.0
2025-01-02 14:30:00,221.03,221.06,220.81,220.91,31400.0,219.9865,220.0164,219.7675,219.8671,31400.0
2025-01-02 14:35:00,220.87,220.93,220.61,220.82,13916.0,219.8273,219.887,219.5685,219.7775,13916.0
2025-01-02 14:40:00,220.8,220.95,220.73,220.78,19907.0,219.7576,219.9069,219.6879,219.7377,19907.0
2025-01-02 14:45:00,220.85,221.35,220.51,221.13,52506.0,219.8073,220.305,219.469,220.086,52506.0
2025-01-02 14:50:00,221.16,221.4,221.05,221.21,31485.0,220.1159,220.3547,220.0064,220.1656,31485.0
2025-01-02 14:55:00,221.17,221.19,220.55,220.57,29179.0,220.1258,220.1457,219.5088,219.5287,29179.0
2025-01-02 15:00:00,220.6,221.21,220.58,221.21,14480.0,219.5585,220.1656,219.5386,220.1656,14480.0
2025-01-02 15:05:00,221.16,221.26,220.98,221.22,96412.0,220.1159,220.2154,219.9367,220.1756,96412.0
2025-01-02 15:10:00,221.21,221.65,221.2,221.56,38729.0,220.1656,220.6036,220.1557,220.514,38729.0
2025-01-02 15:15:00,221.55,221.55,221.33,221.52,22247.0,220.504,220.504,220.2851,220.4742,22247.0
2025-01-02 15:20:00,221.54,221.7,221.41,221.52,39862.0,220.4941,220.6533,220.3647,220.4742,39862.0
2025-01-02 15:25:00,221.54,221.62,221.4,221.47,14142.0,220.4941,220.5737,220.3547,220.4244,14142.0
2025-01-02 15:30:00,221.49,221.91,221.39,221.55,23861.0,220.4443,220.8623,220.3448,220.504,23861.0
2025-01-02 15:35:00,221.55,221.56,221.04,221.07,35604.0,220.504,220.514,219.9964,220.0263,35604.0
2025-01-02 15:40:00,221.09,221.27,221.07,221.15,57858.0,220.0462,220.2254,220.0263,220.1059,57858.0
2025-01-02 15:45:00,221.16,221.61,221.12,221.49,80020.0,220.1159,220.5638,220.0761,220.4443,80020.0
2025-01-02 15:50:00,221.49,221.72,221.03,221.03,108173.0,220.4443,220.6732,219.9865,219.9865,108173.0
2025-01-02 15:55:00,221.02,221.46,220.99,221.36,218846.0,219.9765,220.4145,219.9467,220.3149,218846.0
2025-01-03 09:30:00,222.64,223.15,222.56,222.81,44215.0,221.5889,222.0965,221.5093,221.7581,44215.0
2025-01-03 09:35:00,222.88,223.38,222.51,223.37,43058.0,221.8278,222.3254,221.4595,222.3154,43058.0
2025-01-03 09:40:00,223.39,223.39,222.97,223.05,30470.0,222.3354,222.3354,221.9173,221.997,30470.0
2025-01-03 09:45:00,223.04,223.14,222.25,222.4,18239.0,221.987,222.0865,221.2007,221.35,18239.0
2025-01-03 09:50:00,222.48,222.58,221.91,222.16,42888.0,221.4297,221.5292,220.8623,221.1112,42888.0
2025-01-03 09:55:00,222.18,222.6,222.0,222.6,19562.0,221.1311,221.5491,220.9519,221.5491,19562.0
2025-01-03 10:00:00,222.6,222.8,222.17,222.74,29265.0,221.5491,221.7481,221.1211,221.6884,29265.0
2025-01-03 10:05:00,222.77,223.0,222.65,222.73,22910.0,221.7183,221.9472,221.5988,221.6785,22910.0
2025-01-03 10:10:00,222.76,222.87,222.18,222.32,22498.0,221.7083,221.8178,221.1311,221.2704,22498.0
2025-01-03 10:15:00,222.26,222.55,221.91,222.01,32735.0,221.2107,221.4993,220.8623,220.9619,32735.0
2025-01-03 10:20:00,222.03,222.31,221.52,222.3,26737.0,220.9818,221.2605,220.4742,221.2505,26737.0
2025-01-03 10:25:00,222.34,222.6,222.16,222.57,13306.0,221.2903,221.5491,221.1112,221.5192,13306.0
2025-01-03 10:30:00,222.5,222.77,222.19,222.77,20711.0,221.4496,221.7183,221.141,221.7183,20711.0
2025-01-03 10:35:00,222.75,222.91,222.49,222.73,32087.0,221.6984,221.8576,221.4396,221.6785,32087.0
2025-01-03 10:40:00,222.75,223.14,222.65,222.94,17696.0,221.6984,222.0865,221.5988,221.8875,17696.0
2025-01-03 10:45:00,222.92,223.05,222.85,222.95,12123.0,221.8676,221.997,221.7979,221.8974,12123.0
2025-01-03 10:50:00,222.97,223.02,222.73,222.77,7160.0,221.9173,221.9671,221.6785,221.7183,7160.0
2025-01-03 10:55:00,222.73,222.96,222.67,222.9,30752.0,221.6785,221.9074,221.6188,221.8477,30752.0
2025-01-03 11:00:00,222.94,223.22,222.83,223.1,117872.0,221.8875,222.1662,221.778,222.0467,117872.0
2025-01-03 11:05:00,223.08,223.08,222.6,222.74,125771.0,222.0268,222.0268,221.5491,221.6884,125771.0
2025-01-03 11:10:00,222.76,222.95,222.61,222.93,9605.0,221.7083,221.8974,221.559,221.8775,9605.0
2025-01-03 11:15:00,222.89,223.33,222.88,223.33,16097.0,221.8377,222.2756,221.8278,222.2756,16097.0
2025-01-03 11:20:00,223.31,223.57,223.19,223.56,12802.0,222.2557,222.5145,222.1363,222.5046,12802.0
2025-01-03 11:25:00,223.55,223.92,223.51,223.92,14962.0,222.4946,222.8629,222.4548,222.8629,14962.0
2025-01-03 11:30:00,223.96,224.26,223.91,224.21,44094.0,222.9027,223.2012,222.8529,223.1515,44094.0
2025-01-03 11:35:00,224.24,224.39,224.02,224.22,15272.0,223.1813,223.3306,222.9624,223.1614,15272.0
2025-01-03 11:40:00,224.2,224.33,224.11,224.28,12257.0,223.1415,223.2709,223.052,223.2212,12257.0
2025-01-03 11:45:00,224.25,224.31,224.16,224.24,14185.0,223.1913,223.251,223.1017,223.1813,14185.0
2025-01-03 11:50:00,224.22,224.37,224.21,224.3,10298.0,223.1614,223.3107,223.1515,223.2411,10298.0
2025-01-03 11:55:00,224.3,224.33,224.12,224.16,13731.0,223.2411,223.2709,223.0619,223.1017,13731.0
2025-01-03 12:00:00,224.18,224.38,224.14,224.35,22006.0,223.1216,223.3207,223.0818,223.2908,22006.0
2025-01-03 12:05:00,224.37,224.43,224.25,224.25,10315.0,223.3107,223.3704,223.1913,223.1913,10315.0
2025-01-03 12:10:00,224.25,224.35,224.09,224.1,48418.0,223.1913,223.2908,223.032,223.042,48418.0
2025-01-03 12:15:00,224.07,224.33,223.99,224.02,17435.0,223.0121,223.2709,222.9325,222.9624,17435.0
2025-01-03 12:20:00,224.02,224.31,224.02,224.31,17424.0,222.9624,223.251,222.9624,223.251,17424.0
2025-01-03 12:25:00,224.37,224.42,224.03,224.05,41436.0,223.3107,223.3605,222.9723,222.9922,41436.0
2025-01-03 12:30:00,224.06,224.13,223.93,224.1,13009.0,223.0022,223.0719,222.8728,223.042,13009.0
2025-01-03 12:35:00,224.08,224.2,224.02,224.2,8528.0,223.0221,223.1415,222.9624,223.1415,8528.0
2025-01-03 12:40:00,224.17,224.24,224.08,224.08,14637.0,223.1117,223.1813,223.0221,223.0221,14637.0
2025-01-03 12:45:00,224.1,224.15,223.97,224.12,14998.0,223.042,223.0918,222.9126,223.0619,14998.0
2025-01-03 12:50:00,224.11,224.24,224.1,224.15,33193.0,223.052,223.1813,223.042,223.0918,33193.0
2025-01-03 12:55:00,224.16,224.21,224.12,224.14,9413.0,223.1017,223.1515,223.0619,223.0818,9413.0
2025-01-03 13:00:00,224.16,224.2,223.97,224.06,9473.0,223.1017,223.1415,222.9126,223.0022,9473.0
2025-01-03 13:05:00,224.04,224.17,224.03,224.12,8956.0,222.9823,223.1117,222.9723,223.0619,8956.0
2025-01-03 13:10:00,224.12,224.43,224.09,224.42,9010.0,223.0619,223.3704,223.032,223.3605,9010.0
2025-01-03 13:15:00,224.45,224.54,224.38,224.5,20222.0,223.3903,223.4799,223.3207,223.4401,20222.0
2025-01-03 13:20:00,224.53,224.58,224.51,224.57,13574.0,223.47,223.5197,223.4501,223.5098,13574.0
2025-01-03 13:25:00,224.59,224.78,224.59,224.78,21745.0,223.5297,223.7188,223.5297,223.7188,21745.0
2025-01-03 13:30:00,224.8,224.84,224.63,224.7,54105.0,223.7387,223.7785,223.5695,223.6392,54105.0
2025-01-03 13:35:00,224.78,225.05,224.7,225.04,15623.0,223.7188,223.9875,223.6392,223.9776,15623.0
2025-01-03 13:40:00,225.02,225.06,224.97,225.04,19113.0,223.9577,223.9975,223.9079,223.9776,19113.0
2025-01-03 13:45:00,225.05,225.19,225.04,225.14,27389.0,223.9875,224.1269,223.9776,224.0771,27389.0
2025-01-03 13:50:00,225.15,225.15,225.01,225.06,22068.0,224.087,224.087,223.9477,223.9975,22068.0
2025-01-03 13:55:00,225.06,225.23,224.95,225.01,63509.0,223.9975,224.1667,223.888,223.9477,63509.0
2025-01-03 14:00:00,224.96,225.24,224.89,225.24,29733.0,223.8979,224.1766,223.8283,224.1766,29733.0
2025-01-03 14:05:00,225.24,225.36,225.18,225.29,26699.0,224.1766,224.2961,224.1169,224.2264,26699.0
2025-01-03 14:10:00,225.3,225.33,225.2,225.27,19270.0,224.2363,224.2662,224.1368,224.2065,19270.0
2025-01-03 14:15:00,225.29,225.47,225.25,225.47,8883.0,224.2264,224.4055,224.1866,224.4055,8883.0
2025-01-03 14:20:00,225.49,225.51,225.4,225.41,10904.0,224.4254,224.4453,224.3359,224.3458,10904.0
2025-01-03 14:25:00,225.41,225.44,225.32,225.44,19293.0,224.3458,224.3757,224.2562,224.3757,19293.0
2025-01-03 14:30:00,225.45,225.67,225.44,225.59,14402.0,224.3856,224.6046,224.3757,224.525,14402.0
2025-01-03 14:35:00,225.6,225.76,225.56,225.76,10452.0,224.5349,224.6942,224.4951,224.6942,10452.0
2025-01-03 14:40:00,225.75,225.76,225.67,225.71,7576.0,224.6842,224.6942,224.6046,224.6444,7576.0
2025-01-03 14:45:00,225.66,225.7,225.55,225.61,21783.0,224.5946,224.6344,224.4852,224.5449,21783.0
2025-01-03 14:50:00,225.61,225.61,225.4,225.47,27178.0,224.5449,224.5449,224.3359,224.4055,27178.0
2025-01-03 14:55:00,225.51,225.54,225.39,225.51,100958.0,224.4453,224.4752,224.3259,224.4453,100958.0
2025-01-03 15:00:00,225.49,225.49,225.19,225.26,16273.0,224.4254,224.4254,224.1269,224.1965,16273.0
2025-01-03 15:05:00,225.27,225.51,225.22,225.5,29357.0,224.2065,224.4453,224.1567,224.4354,29357.0
2025-01-03 15:10:00,225.54,225.79,225.52,225.79,28951.0,224.4752,224.724,224.4553,224.724,28951.0
2025-01-03 15:15:00,225.76,225.82,225.7,225.72,111238.0,224.6942,224.7539,224.6344,224.6544,111238.0
2025-01-03 15:20:00,225.72,225.72,225.61,225.64,25922.0,224.6544,224.6544,224.5449,224.5747,25922.0
2025-01-03 15:25:00,225.61,225.8,225.57,225.8,20179.0,224.5449,224.734,224.5051,224.734,20179.0
2025-01-03 15:30:00,225.78,225.79,225.61,225.78,88107.0,224.7141,224.724,224.5449,224.7141,88107.0
2025-01-03 15:35:00,225.83,225.94,225.72,225.83,25630.0,224.7638,224.8733,224.6544,224.7638,25630.0
2025-01-03 15:40:00,225.8,225.85,225.69,225.73,14632.0,224.734,224.7837,224.6245,224.6643,14632.0
2025-01-03 15:45:00,225.7,225.72,225.48,225.57,37802.0,224.6344,224.6544,224.4155,224.5051,37802.0
2025-01-03 15:50:00,225.56,226.02,225.5,225.89,62408.0,224.4951,224.9529,224.4354,224.8236,62408.0
2025-01-03 15:55:00,225.89,225.95,225.7,225.87,233033.0,224.8236,224.8833,224.6344,224.8036,233033.0
2025-01-06 09:30:00,228.32,228.49,227.9,228.05,107930.0,227.2421,227.4113,226.8241,226.9734,107930.0
2025-01-06 09:35:00,228.11,228.17,227.53,227.53,59324.0,227.0331,227.0928,226.4558,226.4558,59324.0
2025-01-06 09:40:00,227.58,228.01,227.41,227.56,32945.0,226.5056,226.9335,226.3364,226.4857,32945.0
2025-01-06 09:45:00,227.55,228.03,227.54,227.8,50490.0,226.4757,226.9534,226.4658,226.7245,50490.0
2025-01-06 09:50:00,227.82,228.16,227.41,228.06,38877.0,226.7444,227.0828,226.3364,226.9833,38877.0
2025-01-06 09:55:00,228.06,228.29,227.78,227.83,23557.0,226.9833,227.2122,226.7046,226.7544,23557.0
2025-01-06 10:00:00,227.9,228.05,227.7,227.88,20051.0,226.8241,226.9734,226.625,226.8042,20051.0
2025-01-06 10:05:00,227.84,227.84,227.58,227.76,22365.0,226.7643,226.7643,226.5056,226.6847,22365.0
2025-01-06 10:10:00,227.8,227.83,227.25,227.67,46825.0,226.7245,226.7544,226.1771,226.5951,46825.0
2025-01-06 10:15:00,227.7,227.92,227.56,227.91,10936.0,226.625,226.844,226.4857,226.834,10936.0
2025-01-06 10:20:00,227.9,228.12,227.85,227.95,13052.0,226.8241,227.043,226.7743,226.8738,13052.0
2025-01-06 10:25:00,227.92,228.06,227.73,227.96,18608.0,226.844,226.9833,226.6549,226.8838,18608.0
2025-01-06 10:30:00,227.99,228.18,227.76,228.05,34762.0,226.9136,227.1027,226.6847,226.9734,34762.0
2025-01-06 10:35:00,228.04,228.23,227.84,227.86,18600.0,226.9634,227.1525,226.7643,226.7843,18600.0
2025-01-06 10:40:00,227.89,228.08,227.89,227.98,33398.0,226.8141,227.0032,226.8141,226.9037,33398.0
2025-01-06 10:45:00,227.97,228.24,227.96,228.07,25480.0,226.8937,227.1625,226.8838,226.9933,25480.0
2025-01-06 10:50:00,228.12,228.33,228.09,228.19,27971.0,227.043,227.252,227.0132,227.1127,27971.0
2025-01-06 10:55:00,228.16,228.41,228.16,228.25,17656.0,227.0828,227.3317,227.0828,227.1724,17656.0
2025-01-06 11:00:00,228.29,228.38,228.06,228.23,23443.0,227.2122,227.3018,226.9833,227.1525,23443.0
2025-01-06 11:05:00,228.24,228.36,228.05,228.09,16530.0,227.1625,227.2819,226.9734,227.0132,16530.0
2025-01-06 11:10:00,228.09,228.23,228.0,228.02,18586.0,227.0132,227.1525,226.9236,226.9435,18586.0
2025-01-06 11:15:00,227.99,228.14,227.89,228.07,36246.0,226.9136,227.0629,226.8141,226.9933,36246.0
2025-01-06 11:20:00,228.07,228.12,227.74,227.85,26129.0,226.9933,227.043,226.6648,226.7743,26129.0
2025-01-06 11:25:00,227.9,228.14,227.77,228.09,14851.0,226.8241,227.0629,226.6947,227.0132,14851.0
2025-01-06 11:30:00,228.02,228.11,227.94,228.08,19857.0,226.9435,227.0331,226.8639,227.0032,19857.0
2025-01-06 11:35:00,228.09,228.19,227.93,228.13,13544.0,227.0132,227.1127,226.8539,227.053,13544.0
2025-01-06 11:40:00,228.12,228.19,227.83,227.87,9818.0,227.043,227.1127,226.7544,226.7942,9818.0
2025-01-06 11:45:00,227.92,227.93,227.68,227.85,22209.0,226.844,226.8539,226.6051,226.7743,22209.0
2025-01-06 11:50:00,227.84,228.06,227.83,227.92,11293.0,226.7643,226.9833,226.7544,226.844,11293.0
2025-01-06 11:55:00,227.93,228.13,227.91,227.99,27524.0,226.8539,227.053,226.834,226.9136,27524.0
2025-01-06 12:00:00,227.95,228.02,227.75,227.93,18328.0,226.8738,226.9435,226.6748,226.8539,18328.0
2025-01-06 12:05:00,227.95,227.98,227.86,227.94,4640.0,226.8738,226.9037,226.7843,226.8639,4640.0
2025-01-06 12:10:00,227.93,227.96,227.85,227.89,15103.0,226.8539,226.8838,226.7743,226.8141,15103.0
2025-01-06 12:15:00,227.91,227.98,227.72,227.79,13366.0,226.834,226.9037,226.6449,226.7146,13366.0
2025-01-06 12:20:00,227.84,227.84,227.66,227.66,20170.0,226.7643,226.7643,226.5852,226.5852,20170.0
2025-01-06 12:25:00,227.67,227.68,227.45,227.54,22441.0,226.5951,226.6051,226.3762,226.4658,22441.0
2025-01-06 12:30:00,227.51,227.69,227.44,227.61,13613.0,226.4359,226.6151,226.3662,226.5354,13613.0
2025-01-06 12:35:00,227.7,227.72,227.56,227.63,11988.0,226.625,226.6449,226.4857,226.5553,11988.0
2025-01-06 12:40:00,227.61,227.61,227.21,227.39,6871.0,226.5354,226.5354,226.1373,226.3165,6871.0
2025-01-06 12:45:00,227.26,227.36,227.14,227.16,10106.0,226.1871,226.2866,226.0677,226.0876,10106.0
2025-01-06 12:50:00,227.16,227.37,227.07,227.31,17089.0,226.0876,226.2966,225.998,226.2368,17089.0
2025-01-06 12:55:00,227.28,227.28,227.11,227.28,8501.0,226.207,226.207,226.0378,226.207,8501.0
2025-01-06 13:00:00,227.22,227.25,226.69,226.98,34424.0,226.1473,226.1771,225.6198,225.9084,34424.0
2025-01-06 13:05:00,226.98,227.06,226.83,226.97,27400.0,225.9084,225.988,225.7591,225.8985,27400.0
2025-01-06 13:10:00,226.98,227.05,226.93,227.0,69895.0,225.9084,225.9781,225.8586,225.9283,69895.0
2025-01-06 13:15:00,226.99,226.99,226.65,226.68,13471.0,225.9184,225.9184,225.58,225.6098,13471.0
2025-01-06 13:20:00,226.68,226.9,226.63,226.77,11650.0,225.6098,225.8288,225.5601,225.6994,11650.0
2025-01-06 13:25:00,226.75,226.84,226.65,226.75,9552.0,225.6795,225.7691,225.58,225.6795,9552.0
2025-01-06 13:30:00,226.75,226.84,226.46,226.58,31206.0,225.6795,225.7691,225.3909,225.5103,31206.0
2025-01-06 13:35:00,226.56,226.65,226.41,226.53,12820.0,225.4904,225.58,225.3411,225.4605,12820.0
2025-01-06 13:40:00,226.55,226.58,226.35,226.37,16778.0,225.4804,225.5103,225.2814,225.3013,16778.0
2025-01-06 13:45:00,226.42,226.43,226.03,226.11,11432.0,225.351,225.361,224.9629,225.0425,11432.0
2025-01-06 13:50:00,226.19,226.43,226.17,226.37,7133.0,225.1221,225.361,225.1022,225.3013,7133.0
2025-01-06 13:55:00,226.39,226.46,225.97,225.97,23266.0,225.3212,225.3909,224.9032,224.9032,23266.0
2025-01-06 14:00:00,226.06,226.07,225.67,225.73,26644.0,224.9927,225.0027,224.6046,224.6643,26644.0
2025-01-06 14:05:00,225.73,225.96,225.73,225.91,10240.0,224.6643,224.8932,224.6643,224.8435,10240.0
2025-01-06 14:10:00,225.87,226.11,225.78,226.11,11772.0,224.8036,225.0425,224.7141,225.0425,11772.0
2025-01-06 14:15:00,226.13,226.38,226.13,226.31,16288.0,225.0624,225.3112,225.0624,225.2416,16288.0
2025-01-06 14:20:00,226.3,226.35,226.13,226.14,17598.0,225.2316,225.2814,225.0624,225.0724,17598.0
2025-01-06 14:25:00,226.14,226.25,226.05,226.06,31391.0,225.0724,225.1819,224.9828,224.9927,31391.0
2025-01-06 14:30:00,226.01,226.13,225.93,226.0,24694.0,224.943,225.0624,224.8634,224.933,24694.0
2025-01-06 14:35:00,225.98,225.98,225.84,225.96,5717.0,224.9131,224.9131,224.7738,224.8932,5717.0
2025-01-06 14:40:00,225.97,226.12,225.89,226.1,7626.0,224.9032,225.0525,224.8236,225.0326,7626.0
2025-01-06 14:45:00,226.1,226.19,225.99,226.13,7013.0,225.0326,225.1221,224.9231,225.0624,7013.0
2025-01-06 14:50:00,226.1,226.1,225.87,225.95,8282.0,225.0326,225.0326,224.8036,224.8833,8282.0
2025-01-06 14:55:00,225.97,226.0,225.65,225.67,13045.0,224.9032,224.933,224.5847,224.6046,13045.0
2025-01-06 15:00:00,225.62,226.01,225.54,225.99,101734.0,224.5548,224.943,224.4752,224.9231,101734.0
2025-01-06 15:05:00,225.99,226.07,225.83,225.96,15820.0,224.9231,225.0027,224.7638,224.8932,15820.0
2025-01-06 15:10:00,225.91,225.97,225.79,225.8,29953.0,224.8435,224.9032,224.724,224.734,29953.0
2025-01-06 15:15:00,225.8,226.03,225.73,226.0,77599.0,224.734,224.9629,224.6643,224.933,77599.0
2025-01-06 15:20:00,225.95,226.37,225.89,226.33,36536.0,224.8833,225.3013,224.8236,225.2615,36536.0
2025-01-06 15:25:00,226.32,226.34,226.22,226.31,22953.0,225.2515,225.2714,225.152,225.2416,22953.0
2025-01-06 15:30:00,226.3,226.55,226.3,226.5,28852.0,225.2316,225.4804,225.2316,225.4307,28852.0
2025-01-06 15:35:00,226.49,226.75,226.38,226.38,29620.0,225.4207,225.6795,225.3112,225.3112,29620.0
2025-01-06 15:40:00,226.38,226.44,226.2,226.2,32912.0,225.3112,225.371,225.1321,225.1321,32912.0
2025-01-06 15:45:00,226.22,226.22,225.69,225.74,40323.0,225.152,225.152,224.6245,224.6743,40323.0
2025-01-06 15:50:00,225.75,226.56,225.69,226.42,83322.0,224.6842,225.4904,224.6245,225.351,83322.0
2025-01-06 15:55:00,226.41,226.83,226.39,226.8,249037.0,225.3411,225.7591,225.3212,225.7293,249037.0
2025-01-07 09:30:00,226.58,227.25,226.51,227.12,70885.0,225.5103,226.1771,225.4406,226.0477,70885.0
2025-01-07 09:35:00,227.1,227.18,226.61,226.65,66489.0,226.0278,226.1075,225.5402,225.58,66489.0
2025-01-07 09:40:00,226.68,227.11,226.63,227.0,34124.0,225.6098,226.0378,225.5601,225.9283,34124.0
2025-01-07 09:45:00,227.0,227.15,226.41,226.44,26601.0,225.9283,226.0776,225.3411,225.371,26601.0
2025-01-07 09:50:00,226.45,226.55,226.24,226.36,15420.0,225.3809,225.4804,225.1719,225.2913,15420.0
2025-01-07 09:55:00,226.4,226.51,226.13,226.31,25730.0,225.3311,225.4406,225.0624,225.2416,25730.0
2025-01-07 10:00:00,226.23,226.25,224.51,224.53,49824.0,225.1619,225.1819,223.4501,223.47,49824.0
2025-01-07 10:05:00,224.58,224.64,223.87,223.91,48923.0,223.5197,223.5795,222.8131,222.8529,48923.0
2025-01-07 10:10:00,223.92,224.4,223.84,224.26,36548.0,222.8629,223.3406,222.7832,223.2012,36548.0
2025-01-07 10:15:00,224.3,224.3,223.62,223.95,27632.0,223.2411,223.2411,222.5643,222.8927,27632.0
2025-01-07 10:20:00,223.93,224.46,223.9,224.44,24582.0,222.8728,223.4003,222.8429,223.3804,24582.0
2025-01-07 10:25:00,224.44,224.78,224.27,224.27,23150.0,223.3804,223.7188,223.2112,223.2112,23150.0
2025-01-07 10:30:00,224.23,224.3,223.53,223.66,29441.0,223.1714,223.2411,222.4747,222.6041,29441.0
2025-01-07 10:35:00,223.66,223.94,223.01,223.12,35915.0,222.6041,222.8828,221.9571,222.0666,35915.0
2025-01-07 10:40:00,223.16,223.36,223.04,223.32,30497.0,222.1064,222.3055,221.987,222.2657,30497.0
2025-01-07 10:45:00,223.3,223.3,222.84,223.22,10858.0,222.2458,222.2458,221.788,222.1662,10858.0
2025-01-07 10:50:00,223.25,223.85,223.22,223.71,46267.0,222.196,222.7932,222.1662,222.6538,46267.0
2025-01-07 10:55:00,223.73,224.48,223.72,224.46,25387.0,222.6737,223.4202,222.6638,223.4003,25387.0
2025-01-07 11:00:00,224.43,224.65,224.37,224.54,9505.0,223.3704,223.5894,223.3107,223.4799,9505.0
2025-01-07 11:05:00,224.55,224.7,224.31,224.49,22198.0,223.4899,223.6392,223.251,223.4302,22198.0
2025-01-07 11:10:00,224.46,224.47,224.08,224.23,15932.0,223.4003,223.4103,223.0221,223.1714,15932.0
2025-01-07 11:15:00,224.2,224.33,223.95,224.02,9585.0,223.1415,223.2709,222.8927,222.9624,9585.0
2025-01-07 11:20:00,224.06,224.13,223.67,223.84,14211.0,223.0022,223.0719,222.614,222.7832,14211.0
2025-01-07 11:25:00,223.84,224.33,223.84,224.12,59773.0,222.7832,223.2709,222.7832,223.0619,59773.0
2025-01-07 11:30:00,224.1,224.15,223.61,223.61,27094.0,223.042,223.0918,222.5543,222.5543,27094.0
2025-01-07 11:35:00,223.63,223.89,223.33,223.88,18192.0,222.5742,222.833,222.2756,222.823,18192.0
2025-01-07 11:40:00,223.78,223.97,223.52,223.58,19534.0,222.7235,222.9126,222.4647,222.5245,19534.0
2025-01-07 11:45:00,223.56,223.82,223.51,223.66,8043.0,222.5046,222.7633,222.4548,222.6041,8043.0
2025-01-07 11:50:00,223.62,223.62,222.91,222.92,22271.0,222.5643,222.5643,221.8576,221.8676,22271.0
2025-01-07 11:55:00,222.96,222.98,222.73,222.78,18017.0,221.9074,221.9273,221.6785,221.7282,18017.0
2025-01-07 12:00:00,222.76,223.09,222.76,222.88,19000.0,221.7083,222.0368,221.7083,221.8278,19000.0
2025-01-07 12:05:00,222.92,223.04,222.84,222.99,19787.0,221.8676,221.987,221.788,221.9372,19787.0
2025-01-07 12:10:00,222.96,223.24,222.84,223.24,13539.0,221.9074,222.1861,221.788,222.1861,13539.0
2025-01-07 12:15:00,223.2,223.38,223.13,223.31,14891.0,222.1463,222.3254,222.0766,222.2557,14891.0
2025-01-07 12:20:00,223.33,223.35,223.13,223.23,13624.0,222.2756,222.2955,222.0766,222.1761,13624.0
2025-01-07 12:25:00,223.24,223.26,222.86,223.02,17025.0,222.1861,222.206,221.8079,221.9671,17025.0
2025-01-07 12:30:00,222.98,223.36,222.98,223.26,6634.0,221.9273,222.3055,221.9273,222.206,6634.0
2025-01-07 12:35:00,223.24,223.25,222.78,222.89,8171.0,222.1861,222.196,221.7282,221.8377,8171.0
2025-01-07 12:40:00,222.88,222.95,222.69,222.75,12579.0,221.8278,221.8974,221.6387,221.6984,12579.0
2025-01-07 12:45:00,222.77,222.86,222.58,222.73,12966.0,221.7183,221.8079,221.5292,221.6785,12966.0
2025-01-07 12:50:00,222.79,222.85,222.58,222.84,22703.0,221.7382,221.7979,221.5292,221.788,22703.0
2025-01-07 12:55:00,222.87,223.05,222.83,223.03,7021.0,221.8178,221.997,221.778,221.9771,7021.0
2025-01-07 13:00:00,222.98,223.24,222.95,223.13,11035.0,221.9273,222.1861,221.8974,222.0766,11035.0
2025-01-07 13:05:00,223.13,223.46,223.13,223.46,10742.0,222.0766,222.405,222.0766,222.405,10742.0
2025-01-07 13:10:00,223.47,223.52,223.37,223.39,15835.0,222.415,222.4647,222.3154,222.3354,15835.0
2025-01-07 13:15:00,223.42,223.44,223.28,223.41,9123.0,222.3652,222.3851,222.2259,222.3553,9123.0
2025-01-07 13:20:00,223.39,223.59,223.38,223.55,8372.0,222.3354,222.5344,222.3254,222.4946,8372.0
2025-01-07 13:25:00,223.5,223.65,223.5,223.59,18587.0,222.4448,222.5941,222.4448,222.5344,18587.0
2025-01-07 13:30:00,223.59,223.59,223.35,223.46,9063.0,222.5344,222.5344,222.2955,222.405,9063.0
2025-01-07 13:35:00,223.46,223.5,223.22,223.31,12332.0,222.405,222.4448,222.1662,222.2557,12332.0
2025-01-07 13:40:00,223.3,223.31,223.05,223.12,8089.0,222.2458,222.2557,221.997,222.0666,8089.0
2025-01-07 13:45:00,223.12,223.24,223.08,223.22,10549.0,222.0666,222.1861,222.0268,222.1662,10549.0
2025-01-07 13:50:00,223.21,223.25,223.03,223.04,7258.0,222.1562,222.196,221.9771,221.987,7258.0
2025-01-07 13:55:00,223.04,223.05,222.94,223.0,11319.0,221.987,221.997,221.8875,221.9472,11319.0
2025-01-07 14:00:00,223.02,223.19,222.92,222.99,7541.0,221.9671,222.1363,221.8676,221.9372,7541.0
2025-01-07 14:05:00,222.96,223.16,222.94,223.1,8840.0,221.9074,222.1064,221.8875,222.0467,8840.0
2025-01-07 14:10:00,223.12,223.25,223.05,223.05,9248.0,222.0666,222.196,221.997,221.997,9248.0
2025-01-07 14:15:00,223.04,223.06,222.93,223.05,8742.0,221.987,222.0069,221.8775,221.997,8742.0
2025-01-07 14:20:00,223.03,223.06,222.8,222.96,14097.0,221.9771,222.0069,221.7481,221.9074,14097.0
2025-01-07 14:25:00,222.96,223.15,222.95,223.14,6949.0,221.9074,222.0965,221.8974,222.0865,6949.0
2025-01-07 14:30:00,223.1,223.12,222.91,222.97,21326.0,222.0467,222.0666,221.8576,221.9173,21326.0
2025-01-07 14:35:00,223.0,223.02,222.74,222.82,13414.0,221.9472,221.9671,221.6884,221.768,13414.0
2025-01-07 14:40:00,222.81,223.02,222.66,223.02,18421.0,221.7581,221.9671,221.6088,221.9671,18421.0
2025-01-07 14:45:00,223.04,223.16,222.71,222.75,10217.0,221.987,222.1064,221.6586,221.6984,10217.0
2025-01-07 14:50:00,222.75,222.92,222.7,222.74,8616.0,221.6984,221.8676,221.6486,221.6884,8616.0
2025-01-07 14:55:00,222.74,222.77,222.66,222.73,31551.0,221.6884,221.7183,221.6088,221.6785,31551.0
2025-01-07 15:00:00,222.76,222.76,222.47,222.62,17866.0,221.7083,221.7083,221.4197,221.569,17866.0
2025-01-07 15:05:00,222.59,222.68,222.39,222.43,17595.0,221.5391,221.6287,221.3401,221.3799,17595.0
2025-01-07 15:10:00,222.36,222.37,222.23,222.28,11140.0,221.3102,221.3202,221.1808,221.2306,11140.0
2025-01-07 15:15:00,222.3,222.39,222.19,222.24,16277.0,221.2505,221.3401,221.141,221.1908,16277.0
2025-01-07 15:20:00,222.22,222.22,221.96,222.05,24477.0,221.1709,221.1709,220.9121,221.0017,24477.0
2025-01-07 15:25:00,222.04,222.24,221.99,222.08,23809.0,220.9917,221.1908,220.942,221.0315,23809.0
2025-01-07 15:30:00,222.08,222.18,221.83,221.83,20640.0,221.0315,221.1311,220.7827,220.7827,20640.0
2025-01-07 15:35:00,221.84,222.08,221.57,222.08,51019.0,220.7927,221.0315,220.5239,221.0315,51019.0
2025-01-07 15:40:00,222.07,222.34,221.97,221.97,101475.0,221.0216,221.2903,220.9221,220.9221,101475.0
2025-01-07 15:45:00,222.0,222.25,221.84,222.22,34837.0,220.9519,221.2007,220.7927,221.1709,34837.0
2025-01-07 15:50:00,222.18,222.19,221.89,222.17,102021.0,221.1311,221.141,220.8424,221.1211,102021.0
2025-01-07 15:55:00,222.16,222.41,222.14,222.37,226112.0,221.1112,221.36,221.0913,221.3202,226112.0
2025-01-08 09:30:00,222.3,222.63,222.09,222.63,46177.0,221.2505,221.5789,221.0415,221.5789,46177.0
2025-01-08 09:35:00,222.61,222.61,222.0,222.0,20691.0,221.559,221.559,220.9519,220.9519,20691.0
2025-01-08 09:40:00,222.06,222.54,221.95,222.45,25304.0,221.0116,221.4894,220.9022,221.3998,25304.0
2025-01-08 09:45:00,222.43,222.55,221.95,222.39,45358.0,221.3799,221.4993,220.9022,221.3401,45358.0
2025-01-08 09:50:00,222.41,222.48,221.61,221.79,44625.0,221.36,221.4297,220.5638,220.7429,44625.0
2025-01-08 09:55:00,221.83,222.22,221.75,222.13,33979.0,220.7827,221.1709,220.7031,221.0813,33979.0
2025-01-08 10:00:00,222.16,223.0,222.06,223.0,31563.0,221.1112,221.9472,221.0116,221.9472,31563.0
2025-01-08 10:05:00,222.97,223.11,222.71,222.74,23631.0,221.9173,222.0567,221.6586,221.6884,23631.0
2025-01-08 10:10:00,222.77,222.92,221.81,221.83,46869.0,221.7183,221.8676,220.7628,220.7827,46869.0
2025-01-08 10:15:00,221.89,221.99,221.6,221.83,20310.0,220.8424,220.942,220.5538,220.7827,20310.0
2025-01-08 10:20:00,221.84,221.95,221.34,221.93,17848.0,220.7927,220.9022,220.295,220.8822,17848.0
2025-01-08 10:25:00,221.93,222.01,221.58,221.67,12072.0,220.8822,220.9619,220.5339,220.6235,12072.0
2025-01-08 10:30:00,221.64,221.88,221.62,221.75,16457.0,220.5936,220.8325,220.5737,220.7031,16457.0
2025-01-08 10:35:00,221.88,222.52,221.88,222.08,16362.0,220.8325,221.4695,220.8325,221.0315,16362.0
2025-01-08 10:40:00,222.12,222.12,221.72,221.74,7547.0,221.0713,221.0713,220.6732,220.6931,7547.0
2025-01-08 10:45:00,221.7,221.78,221.51,221.77,11178.0,220.6533,220.733,220.4642,220.723,11178.0
2025-01-08 10:50:00,221.78,222.32,221.77,222.22,18316.0,220.733,221.2704,220.723,221.1709,18316.0
2025-01-08 10:55:00,222.29,222.52,222.23,222.46,8788.0,221.2405,221.4695,221.1808,221.4097,8788.0
2025-01-08 11:00:00,222.47,222.47,222.18,222.21,7247.0,221.4197,221.4197,221.1311,221.1609,7247.0
2025-01-08 11:05:00,222.18,222.41,221.95,222.33,8039.0,221.1311,221.36,220.9022,221.2804,8039.0
2025-01-08 11:10:00,222.36,222.55,222.34,222.37,5187.0,221.3102,221.4993,221.2903,221.3202,5187.0
2025-01-08 11:15:00,222.38,222.38,222.23,222.32,4547.0,221.3301,221.3301,221.1808,221.2704,4547.0
2025-01-08 11:20:00,222.4,222.62,222.4,222.55,6044.0,221.35,221.569,221.35,221.4993,6044.0
2025-01-08 11:25:00,222.59,222.59,222.27,222.36,25299.0,221.5391,221.5391,221.2206,221.3102,25299.0
2025-01-08 11:30:00,222.36,222.63,222.36,222.62,8886.0,221.3102,221.5789,221.3102,221.569,8886.0
2025-01-08 11:35:00,222.62,222.97,222.6,222.92,9123.0,221.569,221.9173,221.5491,221.8676,9123.0
2025-01-08 11:40:00,222.98,223.3,222.93,223.17,17747.0,221.9273,222.2458,221.8775,222.1164,17747.0
2025-01-08 11:45:00,223.14,223.14,222.96,222.96,76888.0,222.0865,222.0865,221.9074,221.9074,76888.0
2025-01-08 11:50:00,222.91,223.08,222.84,222.89,24546.0,221.8576,222.0268,221.788,221.8377,24546.0
2025-01-08 11:55:00,222.91,223.09,222.84,222.98,11242.0,221.8576,222.0368,221.788,221.9273,11242.0
2025-01-08 12:00:00,222.96,222.96,222.48,222.51,8783.0,221.9074,221.9074,221.4297,221.4595,8783.0
2025-01-08 12:05:00,222.49,222.49,222.19,222.32,5963.0,221.4396,221.4396,221.141,221.2704,5963.0
2025-01-08 12:10:00,222.31,222.37,221.9,221.92,13033.0,221.2605,221.3202,220.8524,220.8723,13033.0
2025-01-08 12:15:00,221.99,222.07,221.87,221.93,4069.0,220.942,221.0216,220.8225,220.8822,4069.0
2025-01-08 12:20:00,222.05,222.05,221.66,221.79,31600.0,221.0017,221.0017,220.6135,220.7429,31600.0
2025-01-08 12:25:00,221.84,221.87,221.29,221.34,13740.0,220.7927,220.8225,220.2453,220.295,13740.0
2025-01-08 12:30:00,221.39,221.61,221.18,221.53,37720.0,220.3448,220.5638,220.1358,220.4841,37720.0
2025-01-08 12:35:00,221.55,221.56,221.39,221.42,13406.0,220.504,220.514,220.3448,220.3747,13406.0
2025-01-08 12:40:00,221.4,221.9,221.4,221.88,28115.0,220.3547,220.8524,220.3547,220.8325,28115.0
2025-01-08 12:45:00,221.84,221.91,221.63,221.69,12234.0,220.7927,220.8623,220.5837,220.6434,12234.0
2025-01-08 12:50:00,221.79,222.19,221.78,222.08,12126.0,220.7429,221.141,220.733,221.0315,12126.0
2025-01-08 12:55:00,222.11,222.28,222.05,222.21,26040.0,221.0614,221.2306,221.0017,221.1609,26040.0
2025-01-08 13:00:00,222.17,222.78,222.16,222.77,29921.0,221.1211,221.7282,221.1112,221.7183,29921.0
2025-01-08 13:05:00,222.76,222.8,222.56,222.7,21742.0,221.7083,221.7481,221.5093,221.6486,21742.0
2025-01-08 13:10:00,222.72,222.97,222.66,222.91,18357.0,221.6685,221.9173,221.6088,221.8576,18357.0
2025-01-08 13:15:00,222.97,223.08,222.96,223.01,2684.0,221.9173,222.0268,221.9074,221.9571,2684.0
2025-01-08 13:20:00,222.99,223.21,222.9,223.21,4118.0,221.9372,222.1562,221.8477,222.1562,4118.0
2025-01-08 13:25:00,223.23,223.61,223.21,223.43,12801.0,222.1761,222.5543,222.1562,222.3752,12801.0
2025-01-08 13:30:00,223.32,223.33,223.08,223.08,5647.0,222.2657,222.2756,222.0268,222.0268,5647.0
2025-01-08 13:35:00,223.11,223.4,223.11,223.39,6666.0,222.0567,222.3453,222.0567,222.3354,6666.0
2025-01-08 13:40:00,223.34,223.37,223.2,223.34,11701.0,222.2856,222.3154,222.1463,222.2856,11701.0
2025-01-08 13:45:00,223.3,223.3,222.88,222.88,12804.0,222.2458,222.2458,221.8278,221.8278,12804.0
2025-01-08 13:50:00,222.92,222.94,222.22,222.25,17211.0,221.8676,221.8875,221.1709,221.2007,17211.0
2025-01-08 13:55:00,222.27,222.74,222.27,222.69,19177.0,221.2206,221.6884,221.2206,221.6387,19177.0
2025-01-08 14:00:00,222.67,222.74,222.44,222.71,19336.0,221.6188,221.6884,221.3898,221.6586,19336.0
2025-01-08 14:05:00,222.74,223.39,222.72,223.36,15029.0,221.6884,222.3354,221.6685,222.3055,15029.0
2025-01-08 14:10:00,223.33,223.38,222.88,222.9,9702.0,222.2756,222.3254,221.8278,221.8477,9702.0
2025-01-08 14:15:00,222.97,223.35,222.96,223.32,6208.0,221.9173,222.2955,221.9074,222.2657,6208.0
2025-01-08 14:20:00,223.3,223.67,223.27,223.53,18458.0,222.2458,222.614,222.2159,222.4747,18458.0
2025-01-08 14:25:00,223.53,223.89,223.41,223.78,45795.0,222.4747,222.833,222.3553,222.7235,45795.0
2025-01-08 14:30:00,223.79,223.79,223.09,223.12,74927.0,222.7335,222.7335,222.0368,222.0666,74927.0
2025-01-08 14:35:00,223.1,223.23,222.95,222.97,12277.0,222.0467,222.1761,221.8974,221.9173,12277.0
2025-01-08 14:40:00,222.93,223.05,222.77,222.91,20962.0,221.8775,221.997,221.7183,221.8576,20962.0
2025-01-08 14:45:00,222.86,223.1,222.86,223.01,8059.0,221.8079,222.0467,221.8079,221.9571,8059.0
2025-01-08 14:50:00,223.01,223.11,222.83,222.83,8829.0,221.9571,222.0567,221.778,221.778,8829.0
2025-01-08 14:55:00,222.89,223.03,222.79,222.93,33638.0,221.8377,221.9771,221.7382,221.8775,33638.0
2025-01-08 15:00:00,222.96,223.14,222.87,223.04,9868.0,221.9074,222.0865,221.8178,221.987,9868.0
2025-01-08 15:05:00,223.03,223.09,222.76,222.76,5350.0,221.9771,222.0368,221.7083,221.7083,5350.0
2025-01-08 15:10:00,222.88,222.99,222.6,222.64,37427.0,221.8278,221.9372,221.5491,221.5889,37427.0
2025-01-08 15:15:00,222.63,223.0,222.63,222.97,18735.0,221.5789,221.9472,221.5789,221.9173,18735.0
2025-01-08 15:20:00,222.97,223.14,222.92,223.09,11166.0,221.9173,222.0865,221.8676,222.0368,11166.0
2025-01-08 15:25:00,223.12,223.17,222.97,223.07,11684.0,222.0666,222.1164,221.9173,222.0169,11684.0
2025-01-08 15:30:00,223.07,223.13,222.87,222.87,59111.0,222.0169,222.0766,221.8178,221.8178,59111.0
2025-01-08 15:35:00,222.84,222.96,222.68,222.68,19802.0,221.788,221.9074,221.6287,221.6287,19802.0
2025-01-08 15:40:00,222.67,223.04,222.64,223.04,21340.0,221.6188,221.987,221.5889,221.987,21340.0
2025-01-08 15:45:00,223.0,223.1,222.93,223.1,27499.0,221.9472,222.0467,221.8775,222.0467,27499.0
2025-01-08 15:50:00,223.12,223.38,223.11,223.28,64571.0,222.0666,222.3254,222.0567,222.2259,64571.0
2025-01-08 15:55:00,223.25,223.29,222.97,223.07,181561.0,222.196,222.2358,221.9173,222.0169,181561.0
2025-01-10 09:30:00,222.16,222.51,221.17,222.28,48102.0,221.1112,221.4595,220.1258,221.2306,48102.0
2025-01-10 09:35:00,222.14,222.44,221.7,222.0,39595.0,221.0913,221.3898,220.6533,220.9519,39595.0
2025-01-10 09:40:00,221.99,222.28,221.56,222.28,60918.0,220.942,221.2306,220.514,221.2306,60918.0
2025-01-10 09:45:00,222.23,222.27,220.91,221.05,37660.0,221.1808,221.2206,219.8671,220.0064,37660.0
2025-01-10 09:50:00,220.97,221.26,220.7,220.87,19013.0,219.9268,220.2154,219.6581,219.8273,19013.0
2025-01-10 09:55:00,220.92,221.23,220.8,221.09,24082.0,219.877,220.1856,219.7576,220.0462,24082.0
2025-01-10 10:00:00,221.08,221.08,219.75,220.03,76623.0,220.0363,220.0363,218.7125,218.9912,76623.0
2025-01-10 10:05:00,220.08,220.32,219.81,219.93,55824.0,219.041,219.2798,218.7723,218.8917,55824.0
2025-01-10 10:10:00,219.96,220.12,219.62,219.95,43586.0,218.9215,219.0808,218.5832,218.9116,43586.0
2025-01-10 10:15:00,220.01,220.62,219.79,220.39,39745.0,218.9713,219.5784,218.7524,219.3495,39745.0
2025-01-10 10:20:00,220.34,220.95,220.34,220.95,77811.0,219.2998,219.9069,219.2998,219.9069,77811.0
2025-01-10 10:25:00,220.89,221.01,220.63,220.97,18182.0,219.8472,219.9666,219.5884,219.9268,18182.0
2025-01-10 10:30:00,220.94,221.44,220.8,221.27,15271.0,219.8969,220.3946,219.7576,220.2254,15271.0
2025-01-10 10:35:00,221.21,221.52,221.18,221.39,18688.0,220.1656,220.4742,220.1358,220.3448,18688.0
2025-01-10 10:40:00,221.35,221.43,221.21,221.39,24116.0,220.305,220.3846,220.1656,220.3448,24116.0
2025-01-10 10:45:00,221.34,222.02,221.32,221.88,18173.0,220.295,220.9718,220.2751,220.8325,18173.0
2025-01-10 10:50:00,221.85,221.87,221.19,221.39,16503.0,220.8026,220.8225,220.1457,220.3448,16503.0
2025-01-10 10:55:00,221.44,221.46,221.16,221.2,15000.0,220.3946,220.4145,220.1159,220.1557,15000.0
2025-01-10 11:00:00,221.36,221.36,220.7,220.72,28834.0,220.3149,220.3149,219.6581,219.678,28834.0
2025-01-10 11:05:00,220.78,220.87,220.63,220.86,13886.0,219.7377,219.8273,219.5884,219.8173,13886.0
2025-01-10 11:10:00,220.81,220.88,220.63,220.75,9835.0,219.7675,219.8372,219.5884,219.7078,9835.0
2025-01-10 11:15:00,220.81,220.94,220.59,220.59,10340.0,219.7675,219.8969,219.5486,219.5486,10340.0
2025-01-10 11:20:00,220.56,220.95,220.55,220.85,8002.0,219.5187,219.9069,219.5088,219.8073,8002.0
2025-01-10 11:25:00,220.85,220.95,220.56,220.61,60531.0,219.8073,219.9069,219.5187,219.5685,60531.0
2025-01-10 11:30:00,220.6,220.73,220.33,220.4,21915.0,219.5585,219.6879,219.2898,219.3595,21915.0
2025-01-10 11:35:00,220.39,220.54,220.13,220.41,32945.0,219.3495,219.4988,219.0907,219.3694,32945.0
2025-01-10 11:40:00,220.49,221.01,220.47,221.01,17514.0,219.449,219.9666,219.4291,219.9666,17514.0
2025-01-10 11:45:00,220.97,221.11,220.64,220.7,22701.0,219.9268,220.0661,219.5983,219.6581,22701.0
2025-01-10 11:50:00,220.7,221.0,220.7,220.81,24538.0,219.6581,219.9566,219.6581,219.7675,24538.0
2025-01-10 11:55:00,220.83,220.87,220.31,220.35,79461.0,219.7874,219.8273,219.2699,219.3097,79461.0
2025-01-10 12:00:00,220.36,220.45,220.17,220.21,16766.0,219.3197,219.4092,219.1306,219.1704,16766.0
2025-01-10 12:05:00,220.24,220.33,220.1,220.17,13148.0,219.2002,219.2898,219.0609,219.1306,13148.0
2025-01-10 12:10:00,220.21,220.36,220.15,220.35,32280.0,219.1704,219.3197,219.1107,219.3097,32280.0
2025-01-10 12:15:00,220.34,220.63,220.34,220.63,10333.0,219.2998,219.5884,219.2998,219.5884,10333.0
2025-01-10 12:20:00,220.66,220.66,220.27,220.5,9391.0,219.6182,219.6182,219.2301,219.459,9391.0
2025-01-10 12:25:00,220.52,220.81,220.49,220.76,10872.0,219.4789,219.7675,219.449,219.7178,10872.0
2025-01-10 12:30:00,220.74,221.05,220.69,221.02,7195.0,219.6979,220.0064,219.6481,219.9765,7195.0
2025-01-10 12:35:00,221.05,221.31,220.87,221.19,34214.0,220.0064,220.2652,219.8273,220.1457,34214.0
2025-01-10 12:40:00,221.18,221.43,221.17,221.32,60972.0,220.1358,220.3846,220.1258,220.2751,60972.0
2025-01-10 12:45:00,221.28,221.43,221.11,221.32,23562.0,220.2353,220.3846,220.0661,220.2751,23562.0
2025-01-10 12:50:00,221.3,221.46,221.19,221.46,21612.0,220.2552,220.4145,220.1457,220.4145,21612.0
2025-01-10 12:55:00,221.51,221.61,221.39,221.49,27678.0,220.4642,220.5638,220.3448,220.4443,27678.0
2025-01-10 13:00:00,221.47,221.52,221.25,221.43,12862.0,220.4244,220.4742,220.2055,220.3846,12862.0
2025-01-10 13:05:00,221.41,221.83,221.35,221.82,19489.0,220.3647,220.7827,220.305,220.7728,19489.0
2025-01-10 13:10:00,221.79,221.86,221.54,221.58,10953.0,220.7429,220.8126,220.4941,220.5339,10953.0
2025-01-10 13:15:00,221.58,221.75,221.39,221.73,24437.0,220.5339,220.7031,220.3448,220.6832,24437.0
2025-01-10 13:20:00,221.79,222.27,221.78,222.21,27032.0,220.7429,221.2206,220.733,221.1609,27032.0
2025-01-10 13:25:00,222.25,222.44,222.07,222.15,32516.0,221.2007,221.3898,221.0216,221.1012,32516.0
2025-01-10 13:30:00,222.19,222.35,221.92,222.29,7285.0,221.141,221.3003,220.8723,221.2405,7285.0
2025-01-10 13:35:00,222.26,222.39,222.17,222.28,11694.0,221.2107,221.3401,221.1211,221.2306,11694.0
2025-01-10 13:40:00,222.27,222.4,222.08,222.12,7749.0,221.2206,221.35,221.0315,221.0713,7749.0
2025-01-10 13:45:00,222.14,222.3,221.91,222.27,90859.0,221.0913,221.2505,220.8623,221.2206,90859.0
2025-01-10 13:50:00,222.26,222.37,222.03,222.28,16142.0,221.2107,221.3202,220.9818,221.2306,16142.0
2025-01-10 13:55:00,222.28,222.54,222.27,222.47,28694.0,221.2306,221.4894,221.2206,221.4197,28694.0
2025-01-10 14:00:00,222.47,222.49,222.0,222.01,27834.0,221.4197,221.4396,220.9519,220.9619,27834.0
2025-01-10 14:05:00,222.04,222.04,221.38,221.38,21483.0,220.9917,220.9917,220.3348,220.3348,21483.0
2025-01-10 14:10:00,221.37,221.63,221.33,221.55,8328.0,220.3249,220.5837,220.2851,220.504,8328.0
2025-01-10 14:15:00,221.53,221.61,221.45,221.57,5751.0,220.4841,220.5638,220.4045,220.5239,5751.0
2025-01-10 14:20:00,221.53,221.54,221.28,221.54,8939.0,220.4841,220.4941,220.2353,220.4941,8939.0
2025-01-10 14:25:00,221.58,221.88,221.57,221.77,9159.0,220.5339,220.8325,220.5239,220.723,9159.0
2025-01-10 14:30:00,221.77,221.77,221.44,221.46,13583.0,220.723,220.723,220.3946,220.4145,13583.0
2025-01-10 14:35:00,221.48,221.62,221.41,221.61,5034.0,220.4344,220.5737,220.3647,220.5638,5034.0
2025-01-10 14:40:00,221.6,221.8,221.39,221.52,36908.0,220.5538,220.7529,220.3448,220.4742,36908.0
2025-01-10 14:45:00,221.49,221.59,221.27,221.27,9943.0,220.4443,220.5439,220.2254,220.2254,9943.0
2025-01-10 14:50:00,221.27,221.68,221.27,221.67,8375.0,220.2254,220.6334,220.2254,220.6235,8375.0
2025-01-10 14:55:00,221.68,221.87,221.59,221.67,25075.0,220.6334,220.8225,220.5439,220.6235,25075.0
2025-01-10 15:00:00,221.65,221.77,221.41,221.66,38822.0,220.6036,220.723,220.3647,220.6135,38822.0
2025-01-10 15:05:00,221.66,221.79,221.51,221.51,19448.0,220.6135,220.7429,220.4642,220.4642,19448.0
2025-01-10 15:10:00,221.51,221.55,220.94,221.01,48211.0,220.4642,220.504,219.8969,219.9666,48211.0
2025-01-10 15:15:00,221.0,221.08,220.7,220.84,22391.0,219.9566,220.0363,219.6581,219.7974,22391.0
2025-01-10 15:20:00,220.92,220.99,220.73,220.88,27544.0,219.877,219.9467,219.6879,219.8372,27544.0
2025-01-10 15:25:00,220.89,220.93,220.75,220.93,28103.0,219.8472,219.887,219.7078,219.887,28103.0
2025-01-10 15:30:00,220.91,220.98,220.61,220.74,36387.0,219.8671,219.9367,219.5685,219.6979,36387.0
2025-01-10 15:35:00,220.73,221.27,220.73,221.01,59761.0,219.6879,220.2254,219.6879,219.9666,59761.0
2025-01-10 15:40:00,220.97,221.22,220.86,221.0,25967.0,219.9268,220.1756,219.8173,219.9566,25967.0
2025-01-10 15:45:00,221.0,221.0,220.76,220.79,88978.0,219.9566,219.9566,219.7178,219.7476,88978.0
2025-01-10 15:50:00,220.79,221.06,220.56,221.02,97295.0,219.7476,220.0164,219.5187,219.9765,97295.0
2025-01-10 15:55:00,221.01,221.02,220.75,220.86,216237.0,219.9666,219.9765,219.7078,219.8173,216237.0
2025-01-13 09:30:00,219.14,219.39,218.61,219.08,63282.0,218.1054,218.3542,217.5779,218.0457,63282.0
2025-01-13 09:35:00,219.05,219.22,218.43,218.53,79654.0,218.0158,218.185,217.3988,217.4983,79654.0
2025-01-13 09:40:00,218.52,219.26,218.3,219.2,44819.0,217.4883,218.2249,217.2694,218.1651,44819.0
2025-01-13 09:45:00,219.16,219.69,218.86,219.51,26519.0,218.1253,218.6528,217.8267,218.4737,26519.0
2025-01-13 09:50:00,219.52,220.02,219.25,219.9,38343.0,218.4836,218.9813,218.2149,218.8618,38343.0
2025-01-13 09:55:00,219.91,220.36,219.88,220.12,25235.0,218.8718,219.3197,218.8419,219.0808,25235.0
2025-01-13 10:00:00,220.13,220.18,219.82,220.1,15516.0,219.0907,219.1405,218.7822,219.0609,15516.0
2025-01-13 10:05:00,220.08,220.71,220.06,220.19,20620.0,219.041,219.668,219.0211,219.1505,20620.0
2025-01-13 10:10:00,220.13,220.15,219.78,219.8,10981.0,219.0907,219.1107,218.7424,218.7623,10981.0
2025-01-13 10:15:00,219.81,220.22,219.57,220.1,24417.0,218.7723,219.1803,218.5334,219.0609,24417.0
2025-01-13 10:20:00,220.05,220.38,219.57,219.66,24815.0,219.0111,219.3396,218.5334,218.623,24815.0
2025-01-13 10:25:00,219.69,219.69,219.25,219.33,26730.0,218.6528,218.6528,218.2149,218.2945,26730.0
2025-01-13 10:30:00,219.4,219.84,219.34,219.61,18995.0,218.3642,218.8021,218.3045,218.5732,18995.0
2025-01-13 10:35:00,219.59,220.3,219.59,220.23,18437.0,218.5533,219.2599,218.5533,219.1903,18437.0
2025-01-13 10:40:00,220.31,220.64,220.1,220.54,11108.0,219.2699,219.5983,219.0609,219.4988,11108.0
2025-01-13 10:45:00,220.54,220.83,220.47,220.73,18177.0,219.4988,219.7874,219.4291,219.6879,18177.0
2025-01-13 10:50:00,220.81,220.82,220.3,220.35,20927.0,219.7675,219.7775,219.2599,219.3097,20927.0
2025-01-13 10:55:00,220.39,220.39,220.11,220.29,11730.0,219.3495,219.3495,219.0708,219.25,11730.0
2025-01-13 11:00:00,220.26,220.35,219.74,219.8,29499.0,219.2201,219.3097,218.7026,218.7623,29499.0
2025-01-13 11:05:00,219.81,219.92,219.6,219.79,19351.0,218.7723,218.8817,218.5632,218.7524,19351.0
2025-01-13 11:10:00,219.8,219.95,219.6,219.82,10391.0,218.7623,218.9116,218.5632,218.7822,10391.0
2025-01-13 11:15:00,219.77,219.95,219.65,219.67,16013.0,218.7324,218.9116,218.613,218.6329,16013.0
2025-01-13 11:20:00,219.54,219.8,219.44,219.6,38281.0,218.5035,218.7623,218.404,218.5632,38281.0
2025-01-13 11:25:00,219.64,219.77,219.59,219.66,13988.0,218.6031,218.7324,218.5533,218.623,13988.0
2025-01-13 11:30:00,219.61,219.73,219.55,219.57,23667.0,218.5732,218.6926,218.5135,218.5334,23667.0
2025-01-13 11:35:00,219.6,219.83,219.34,219.39,34687.0,218.5632,218.7922,218.3045,218.3542,34687.0
2025-01-13 11:40:00,219.41,220.09,219.41,220.02,24292.0,218.3741,219.0509,218.3741,218.9813,24292.0
2025-01-13 11:45:00,219.99,220.03,219.81,219.9,18598.0,218.9514,218.9912,218.7723,218.8618,18598.0
2025-01-13 11:50:00,219.88,219.9,219.61,219.67,15137.0,218.8419,218.8618,218.5732,218.6329,15137.0
2025-01-13 11:55:00,219.65,219.65,219.25,219.31,6172.0,218.613,218.613,218.2149,218.2746,6172.0
2025-01-13 12:00:00,219.33,219.61,219.12,219.49,17944.0,218.2945,218.5732,218.0855,218.4538,17944.0
2025-01-13 12:05:00,219.45,219.91,219.37,219.91,13185.0,218.414,218.8718,218.3343,218.8718,13185.0
2025-01-13 12:10:00,219.92,220.17,219.91,220.17,5957.0,218.8817,219.1306,218.8718,219.1306,5957.0
2025-01-13 12:15:00,220.19,220.51,220.13,220.51,7657.0,219.1505,219.469,219.0907,219.469,7657.0
2025-01-13 12:20:00,220.52,220.74,220.47,220.64,8864.0,219.4789,219.6979,219.4291,219.5983,8864.0
2025-01-13 12:25:00,220.64,220.81,220.63,220.8,7347.0,219.5983,219.7675,219.5884,219.7576,7347.0
2025-01-13 12:30:00,220.64,220.94,220.53,220.81,10318.0,219.5983,219.8969,219.4889,219.7675,10318.0
2025-01-13 12:35:00,220.76,220.76,220.49,220.51,9257.0,219.7178,219.7178,219.449,219.469,9257.0
2025-01-13 12:40:00,220.5,220.52,220.41,220.42,6455.0,219.459,219.4789,219.3694,219.3794,6455.0
2025-01-13 12:45:00,220.47,220.72,220.47,220.57,10740.0,219.4291,219.678,219.4291,219.5287,10740.0
2025-01-13 12:50:00,220.58,220.78,220.47,220.47,9421.0,219.5386,219.7377,219.4291,219.4291,9421.0
2025-01-13 12:55:00,220.53,220.98,220.47,220.92,24879.0,219.4889,219.9367,219.4291,219.877,24879.0
2025-01-13 13:00:00,220.91,220.98,220.76,220.88,24624.0,219.8671,219.9367,219.7178,219.8372,24624.0
2025-01-13 13:05:00,220.83,220.94,220.75,220.81,11591.0,219.7874,219.8969,219.7078,219.7675,11591.0
2025-01-13 13:10:00,220.9,221.12,220.9,221.04,17435.0,219.8571,220.0761,219.8571,219.9964,17435.0
2025-01-13 13:15:00,221.05,221.05,220.67,220.78,6929.0,220.0064,220.0064,219.6282,219.7377,6929.0
2025-01-13 13:20:00,220.78,220.8,220.65,220.71,4618.0,219.7377,219.7576,219.6083,219.668,4618.0
2025-01-13 13:25:00,220.76,221.03,220.73,221.03,6670.0,219.7178,219.9865,219.6879,219.9865,6670.0
2025-01-13 13:30:00,221.02,221.21,220.87,221.12,32632.0,219.9765,220.1656,219.8273,220.0761,32632.0
2025-01-13 13:35:00,221.11,221.22,220.97,221.2,5831.0,220.0661,220.1756,219.9268,220.1557,5831.0
2025-01-13 13:40:00,221.2,221.2,220.85,220.96,5801.0,220.1557,220.1557,219.8073,219.9168,5801.0
2025-01-13 13:45:00,220.94,221.28,220.94,221.23,10896.0,219.8969,220.2353,219.8969,220.1856,10896.0
2025-01-13 13:50:00,221.21,221.24,220.9,220.9,6683.0,220.1656,220.1955,219.8571,219.8571,6683.0
2025-01-13 13:55:00,220.86,221.1,220.85,221.06,5653.0,219.8173,220.0562,219.8073,220.0164,5653.0
2025-01-13 14:00:00,221.04,221.16,220.86,220.96,13046.0,219.9964,220.1159,219.8173,219.9168,13046.0
2025-01-13 14:05:00,220.96,221.1,220.79,220.86,12543.0,219.9168,220.0562,219.7476,219.8173,12543.0
2025-01-13 14:10:00,220.84,221.04,220.73,220.8,7415.0,219.7974,219.9964,219.6879,219.7576,7415.0
2025-01-13 14:15:00,220.74,220.81,220.56,220.58,6732.0,219.6979,219.7675,219.5187,219.5386,6732.0
2025-01-13 14:20:00,220.6,220.82,220.53,220.73,7648.0,219.5585,219.7775,219.4889,219.6879,7648.0
2025-01-13 14:25:00,220.74,221.1,220.69,221.06,16085.0,219.6979,220.0562,219.6481,220.0164,16085.0
2025-01-13 14:30:00,221.07,221.14,220.92,221.05,33681.0,220.0263,220.096,219.877,220.0064,33681.0
2025-01-13 14:35:00,221.06,221.19,220.85,221.15,18433.0,220.0164,220.1457,219.8073,220.1059,18433.0
2025-01-13 14:40:00,221.16,221.38,221.11,221.3,18858.0,220.1159,220.3348,220.0661,220.2552,18858.0
2025-01-13 14:45:00,221.28,221.3,220.93,220.97,109436.0,220.2353,220.2552,219.887,219.9268,109436.0
2025-01-13 14:50:00,220.98,221.16,220.88,221.0,21068.0,219.9367,220.1159,219.8372,219.9566,21068.0
2025-01-13 14:55:00,220.99,221.26,220.99,221.15,21840.0,219.9467,220.2154,219.9467,220.1059,21840.0
2025-01-13 15:00:00,221.16,221.21,220.94,221.07,27797.0,220.1159,220.1656,219.8969,220.0263,27797.0
2025-01-13 15:05:00,221.1,221.27,221.07,221.15,13586.0,220.0562,220.2254,220.0263,220.1059,13586.0
2025-01-13 15:10:00,221.16,221.22,221.07,221.15,28454.0,220.1159,220.1756,220.0263,220.1059,28454.0
2025-01-13 15:15:00,221.14,221.43,221.1,221.42,16488.0,220.096,220.3846,220.0562,220.3747,16488.0
2025-01-13 15:20:00,221.44,221.44,220.95,220.96,18044.0,220.3946,220.3946,219.9069,219.9168,18044.0
2025-01-13 15:25:00,220.98,221.08,220.93,221.01,20794.0,219.9367,220.0363,219.887,219.9666,20794.0
2025-01-13 15:30:00,221.01,221.14,220.86,221.09,22200.0,219.9666,220.096,219.8173,220.0462,22200.0
2025-01-13 15:35:00,221.05,221.24,220.98,221.05,17534.0,220.0064,220.1955,219.9367,220.0064,17534.0
2025-01-13 15:40:00,221.07,221.24,221.07,221.14,26717.0,220.0263,220.1955,220.0263,220.096,26717.0
2025-01-13 15:45:00,221.13,221.26,221.03,221.12,28004.0,220.086,220.2154,219.9865,220.0761,28004.0
2025-01-13 15:50:00,221.12,221.81,221.1,221.77,79277.0,220.0761,220.7628,220.0562,220.723,79277.0
2025-01-13 15:55:00,221.79,222.1,221.77,222.1,168015.0,220.7429,221.0514,220.723,221.0514,168015.0
2025-01-14 09:30:00,224.3,224.51,223.93,224.22,42281.0,223.2411,223.4501,222.8728,223.1614,42281.0
2025-01-14 09:35:00,224.23,225.34,224.23,225.34,31396.0,223.1714,224.2761,223.1714,224.2761,31396.0
2025-01-14 09:40:00,225.35,225.47,225.15,225.36,20050.0,224.2861,224.4055,224.087,224.2961,20050.0
2025-01-14 09:45:00,225.4,225.42,224.58,224.84,51272.0,224.3359,224.3558,223.5197,223.7785,51272.0
2025-01-14 09:50:00,224.89,224.89,224.05,224.21,24814.0,223.8283,223.8283,222.9922,223.1515,24814.0
2025-01-14 09:55:00,224.27,224.48,223.84,224.07,27978.0,223.2112,223.4202,222.7832,223.0121,27978.0
2025-01-14 10:00:00,224.18,224.47,223.93,224.23,20675.0,223.1216,223.4103,222.8728,223.1714,20675.0
2025-01-14 10:05:00,224.15,224.73,224.15,224.48,20027.0,223.0918,223.669,223.0918,223.4202,20027.0
2025-01-14 10:10:00,224.48,225.07,224.42,224.76,57208.0,223.4202,224.0074,223.3605,223.6989,57208.0
2025-01-14 10:15:00,224.81,225.06,224.57,224.58,29098.0,223.7487,223.9975,223.5098,223.5197,29098.0
2025-01-14 10:20:00,224.56,224.64,224.18,224.45,19666.0,223.4998,223.5795,223.1216,223.3903,19666.0
2025-01-14 10:25:00,224.48,224.72,224.23,224.26,22926.0,223.4202,223.6591,223.1714,223.2012,22926.0
2025-01-14 10:30:00,224.29,224.34,223.97,223.99,42608.0,223.2311,223.2809,222.9126,222.9325,42608.0
2025-01-14 10:35:00,223.97,224.16,223.62,223.7,23192.0,222.9126,223.1017,222.5643,222.6439,23192.0
2025-01-14 10:40:00,223.69,224.14,223.58,224.04,22488.0,222.6339,223.0818,222.5245,222.9823,22488.0
2025-01-14 10:45:00,224.02,224.02,223.51,223.54,31833.0,222.9624,222.9624,222.4548,222.4846,31833.0
2025-01-14 10:50:00,223.53,223.79,223.25,223.78,22066.0,222.4747,222.7335,222.196,222.7235,22066.0
2025-01-14 10:55:00,223.78,223.78,223.38,223.38,17213.0,222.7235,222.7235,222.3254,222.3254,17213.0
2025-01-14 11:00:00,223.37,223.39,222.54,222.67,38242.0,222.3154,222.3354,221.4894,221.6188,38242.0
2025-01-14 11:05:00,222.69,223.04,222.66,222.88,24112.0,221.6387,221.987,221.6088,221.8278,24112.0
2025-01-14 11:10:00,222.88,222.94,222.44,222.55,29666.0,221.8278,221.8875,221.3898,221.4993,29666.0
2025-01-14 11:15:00,222.54,222.87,222.43,222.66,32607.0,221.4894,221.8178,221.3799,221.6088,32607.0
2025-01-14 11:20:00,222.7,222.98,222.68,222.9,23971.0,221.6486,221.9273,221.6287,221.8477,23971.0
2025-01-14 11:25:00,222.9,223.22,222.73,222.74,62601.0,221.8477,222.1662,221.6785,221.6884,62601.0
2025-01-14 11:30:00,222.73,222.99,222.72,222.84,42932.0,221.6785,221.9372,221.6685,221.788,42932.0
2025-01-14 11:35:00,222.81,222.85,222.4,222.58,18571.0,221.7581,221.7979,221.35,221.5292,18571.0
2025-01-14 11:40:00,222.66,222.69,221.94,222.05,27052.0,221.6088,221.6387,220.8922,221.0017,27052.0
2025-01-14 11:45:00,222.07,222.18,221.98,222.08,29640.0,221.0216,221.1311,220.932,221.0315,29640.0
2025-01-14 11:50:00,222.09,222.19,221.99,222.08,23105.0,221.0415,221.141,220.942,221.0315,23105.0
2025-01-14 11:55:00,222.1,222.2,221.78,221.84,21253.0,221.0514,221.151,220.733,220.7927,21253.0
2025-01-14 12:00:00,221.81,221.93,221.72,221.91,18318.0,220.7628,220.8822,220.6732,220.8623,18318.0
2025-01-14 12:05:00,221.9,222.17,221.79,222.03,26633.0,220.8524,221.1211,220.7429,220.9818,26633.0
2025-01-14 12:10:00,222.02,222.25,221.93,221.95,21958.0,220.9718,221.2007,220.8822,220.9022,21958.0
2025-01-14 12:15:00,221.94,222.17,221.89,221.89,22137.0,220.8922,221.1211,220.8424,220.8424,22137.0
2025-01-14 12:20:00,221.89,221.94,221.51,221.75,33229.0,220.8424,220.8922,220.4642,220.7031,33229.0
2025-01-14 12:25:00,221.75,222.01,221.73,221.92,20243.0,220.7031,220.9619,220.6832,220.8723,20243.0
2025-01-14 12:30:00,221.91,221.94,221.46,221.49,30978.0,220.8623,220.8922,220.4145,220.4443,30978.0
2025-01-14 12:35:00,221.47,221.87,221.31,221.85,24949.0,220.4244,220.8225,220.2652,220.8026,24949.0
2025-01-14 12:40:00,221.86,222.29,221.8,222.25,17502.0,220.8126,221.2405,220.7529,221.2007,17502.0
2025-01-14 12:45:00,222.27,222.32,222.04,222.19,20495.0,221.2206,221.2704,220.9917,221.141,20495.0
2025-01-14 12:50:00,222.18,222.42,222.18,222.28,19003.0,221.1311,221.3699,221.1311,221.2306,19003.0
2025-01-14 12:55:00,222.26,222.35,222.06,222.33,25205.0,221.2107,221.3003,221.0116,221.2804,25205.0
2025-01-14 13:00:00,222.31,222.48,222.22,222.47,23743.0,221.2605,221.4297,221.1709,221.4197,23743.0
2025-01-14 13:05:00,222.48,222.57,222.38,222.5,16368.0,221.4297,221.5192,221.3301,221.4496,16368.0
2025-01-14 13:10:00,222.51,222.54,222.32,222.43,14388.0,221.4595,221.4894,221.2704,221.3799,14388.0
2025-01-14 13:15:00,222.42,222.68,222.32,222.53,20835.0,221.3699,221.6287,221.2704,221.4794,20835.0
2025-01-14 13:20:00,222.55,222.77,222.5,222.75,18133.0,221.4993,221.7183,221.4496,221.6984,18133.0
2025-01-14 13:25:00,222.78,223.05,222.76,223.03,14110.0,221.7282,221.997,221.7083,221.9771,14110.0
2025-01-14 13:30:00,223.04,223.11,222.94,223.03,12666.0,221.987,222.0567,221.8875,221.9771,12666.0
2025-01-14 13:35:00,223.06,223.23,223.05,223.17,13808.0,222.0069,222.1761,221.997,222.1164,13808.0
2025-01-14 13:40:00,223.19,223.35,223.13,223.3,16178.0,222.1363,222.2955,222.0766,222.2458,16178.0
2025-01-14 13:45:00,223.29,223.51,223.24,223.51,14135.0,222.2358,222.4548,222.1861,222.4548,14135.0
2025-01-14 13:50:00,223.5,223.58,223.4,223.53,13236.0,222.4448,222.5245,222.3453,222.4747,13236.0
2025-01-14 13:55:00,223.55,223.59,223.36,223.49,27430.0,222.4946,222.5344,222.3055,222.4349,27430.0
2025-01-14 14:00:00,223.47,223.47,223.24,223.4,24999.0,222.415,222.415,222.1861,222.3453,24999.0
2025-01-14 14:05:00,223.39,223.64,223.38,223.48,19748.0,222.3354,222.5842,222.3254,222.4249,19748.0
2025-01-14 14:10:00,223.5,223.5,223.32,223.46,18627.0,222.4448,222.4448,222.2657,222.405,18627.0
2025-01-14 14:15:00,223.47,223.71,223.47,223.6,26895.0,222.415,222.6538,222.415,222.5444,26895.0
2025-01-14 14:20:00,223.62,223.67,223.51,223.62,27433.0,222.5643,222.614,222.4548,222.5643,27433.0
2025-01-14 14:25:00,223.59,223.67,223.38,223.38,19900.0,222.5344,222.614,222.3254,222.3254,19900.0
2025-01-14 14:30:00,223.38,223.58,223.34,223.48,20154.0,222.3254,222.5245,222.2856,222.4249,20154.0
2025-01-14 14:35:00,223.49,223.62,223.49,223.53,30283.0,222.4349,222.5643,222.4349,222.4747,30283.0
2025-01-14 14:40:00,223.52,223.62,223.38,223.44,14972.0,222.4647,222.5643,222.3254,222.3851,14972.0
2025-01-14 14:45:00,223.45,223.45,223.25,223.27,30392.0,222.3951,222.3951,222.196,222.2159,30392.0
2025-01-14 14:50:00,223.27,223.27,222.62,222.66,32794.0,222.2159,222.2159,221.569,221.6088,32794.0
2025-01-14 14:55:00,222.69,222.69,221.93,221.98,33369.0,221.6387,221.6387,220.8822,220.932,33369.0
2025-01-14 15:00:00,221.98,222.13,221.06,221.16,45644.0,220.932,221.0813,220.0164,220.1159,45644.0
2025-01-14 15:05:00,221.15,221.35,220.95,221.15,52145.0,220.1059,220.305,219.9069,220.1059,52145.0
2025-01-14 15:10:00,221.12,221.15,220.95,221.02,46038.0,220.0761,220.1059,219.9069,219.9765,46038.0
2025-01-14 15:15:00,221.01,221.43,221.01,221.19,47802.0,219.9666,220.3846,219.9666,220.1457,47802.0
2025-01-14 15:20:00,221.21,221.45,220.95,221.35,36313.0,220.1656,220.4045,219.9069,220.305,36313.0
2025-01-14 15:25:00,221.39,221.45,221.18,221.42,30519.0,220.3448,220.4045,220.1358,220.3747,30519.0
2025-01-14 15:30:00,221.41,221.56,221.16,221.21,38718.0,220.3647,220.514,220.1159,220.1656,38718.0
2025-01-14 15:35:00,221.26,221.35,220.88,220.9,33013.0,220.2154,220.305,219.8372,219.8571,33013.0
2025-01-14 15:40:00,220.92,221.17,220.81,221.12,32908.0,219.877,220.1258,219.7675,220.0761,32908.0
2025-01-14 15:45:00,221.14,221.55,221.14,221.35,24108.0,220.096,220.504,220.096,220.305,24108.0
2025-01-14 15:50:00,221.36,221.91,221.32,221.71,69674.0,220.3149,220.8623,220.2751,220.6633,69674.0
2025-01-14 15:55:00,221.7,221.73,221.46,221.67,190448.0,220.6533,220.6832,220.4145,220.6235,190448.0
2025-01-15 09:30:00,226.75,226.99,226.2,226.5,81964.0,225.6795,225.9184,225.1321,225.4307,81964.0
2025-01-15 09:35:00,226.56,226.56,225.62,226.07,37534.0,225.4904,225.4904,224.5548,225.0027,37534.0
2025-01-15 09:40:00,226.1,226.52,226.08,226.19,35328.0,225.0326,225.4506,225.0127,225.1221,35328.0
2025-01-15 09:45:00,226.13,226.47,225.88,226.38,21112.0,225.0624,225.4008,224.8136,225.3112,21112.0
2025-01-15 09:50:00,226.45,226.46,225.93,226.23,12256.0,225.3809,225.3909,224.8634,225.1619,12256.0
2025-01-15 09:55:00,226.2,226.76,226.02,226.69,28339.0,225.1321,225.6894,224.9529,225.6198,28339.0
2025-01-15 10:00:00,226.71,226.93,226.69,226.79,15904.0,225.6397,225.8586,225.6198,225.7193,15904.0
2025-01-15 10:05:00,226.8,226.96,226.51,226.86,27595.0,225.7293,225.8885,225.4406,225.789,27595.0
2025-01-15 10:10:00,226.85,227.09,226.75,226.75,20424.0,225.779,226.0179,225.6795,225.6795,20424.0
2025-01-15 10:15:00,226.74,227.1,226.72,227.09,33712.0,225.6695,226.0278,225.6496,226.0179,33712.0
2025-01-15 10:20:00,227.11,227.11,226.74,226.86,21241.0,226.0378,226.0378,225.6695,225.789,21241.0
2025-01-15 10:25:00,226.8,226.97,226.69,226.91,32373.0,225.7293,225.8985,225.6198,225.8387,32373.0
2025-01-15 10:30:00,226.9,227.0,226.5,226.65,23498.0,225.8288,225.9283,225.4307,225.58,23498.0
2025-01-15 10:35:00,226.65,226.75,226.25,226.46,49142.0,225.58,225.6795,225.1819,225.3909,49142.0
2025-01-15 10:40:00,226.39,226.51,226.22,226.22,31271.0,225.3212,225.4406,225.152,225.152,31271.0
2025-01-15 10:45:00,226.2,226.27,225.81,225.9,15054.0,225.1321,225.2018,224.7439,224.8335,15054.0
2025-01-15 10:50:00,225.92,226.05,225.69,225.97,32243.0,224.8534,224.9828,224.6245,224.9032,32243.0
2025-01-15 10:55:00,225.98,226.06,225.56,225.56,22435.0,224.9131,224.9927,224.4951,224.4951,22435.0
2025-01-15 11:00:00,225.58,225.89,225.55,225.78,17050.0,224.515,224.8236,224.4852,224.7141,17050.0
2025-01-15 11:05:00,225.83,225.97,225.41,225.65,13675.0,224.7638,224.9032,224.3458,224.5847,13675.0
2025-01-15 11:10:00,225.65,226.05,225.54,226.01,12484.0,224.5847,224.9828,224.4752,224.943,12484.0
2025-01-15 11:15:00,226.0,226.04,225.64,225.83,26301.0,224.933,224.9728,224.5747,224.7638,26301.0
2025-01-15 11:20:00,225.82,226.13,225.6,225.89,6505.0,224.7539,225.0624,224.5349,224.8236,6505.0
2025-01-15 11:25:00,225.89,226.03,225.8,225.87,29602.0,224.8236,224.9629,224.734,224.8036,29602.0
2025-01-15 11:30:00,225.86,225.86,225.23,225.33,16909.0,224.7937,224.7937,224.1667,224.2662,16909.0
2025-01-15 11:35:00,225.36,225.68,225.34,225.5,11717.0,224.2961,224.6145,224.2761,224.4354,11717.0
2025-01-15 11:40:00,225.62,225.63,225.36,225.36,31664.0,224.5548,224.5648,224.2961,224.2961,31664.0
2025-01-15 11:45:00,225.38,225.51,225.37,225.46,3849.0,224.316,224.4453,224.306,224.3956,3849.0
2025-01-15 11:50:00,225.44,225.51,225.18,225.4,6960.0,224.3757,224.4453,224.1169,224.3359,6960.0
2025-01-15 11:55:00,225.42,225.54,225.33,225.49,11118.0,224.3558,224.4752,224.2662,224.4254,11118.0
2025-01-15 12:00:00,225.5,225.76,225.45,225.71,16302.0,224.4354,224.6942,224.3856,224.6444,16302.0
2025-01-15 12:05:00,225.65,225.93,225.63,225.81,9249.0,224.5847,224.8634,224.5648,224.7439,9249.0
2025-01-15 12:10:00,225.87,225.97,225.78,225.95,4303.0,224.8036,224.9032,224.7141,224.8833,4303.0
2025-01-15 12:15:00,225.98,226.16,225.86,225.9,679614.0,224.9131,225.0923,224.7937,224.8335,679614.0
2025-01-15 12:20:00,225.88,226.0,225.72,225.78,128766.0,224.8136,224.933,224.6544,224.7141,128766.0
2025-01-15 12:25:00,225.79,226.02,225.74,226.02,6449.0,224.724,224.9529,224.6743,224.9529,6449.0
2025-01-15 12:30:00,226.05,226.18,226.02,226.11,7193.0,224.9828,225.1122,224.9529,225.0425,7193.0
2025-01-15 12:35:00,226.13,226.16,226.06,226.11,4669.0,225.0624,225.0923,224.9927,225.0425,4669.0
2025-01-15 12:40:00,226.09,226.19,226.01,226.18,7008.0,225.0226,225.1221,224.943,225.1122,7008.0
2025-01-15 12:45:00,226.18,226.22,226.1,226.17,5763.0,225.1122,225.152,225.0326,225.1022,5763.0
2025-01-15 12:50:00,226.15,226.15,225.92,226.02,16479.0,225.0823,225.0823,224.8534,224.9529,16479.0
2025-01-15 12:55:00,225.97,225.97,225.72,225.73,16979.0,224.9032,224.9032,224.6544,224.6643,16979.0
2025-01-15 13:00:00,225.75,226.06,225.73,225.99,6196.0,224.6842,224.9927,224.6643,224.9231,6196.0
2025-01-15 13:05:00,226.08,226.08,225.83,225.88,12104.0,225.0127,225.0127,224.7638,224.8136,12104.0
2025-01-15 13:10:00,225.92,226.06,225.89,226.03,5674.0,224.8534,224.9927,224.8236,224.9629,5674.0
2025-01-15 13:15:00,226.03,226.27,226.01,226.24,19505.0,224.9629,225.2018,224.943,225.1719,19505.0
2025-01-15 13:20:00,226.25,226.27,226.15,226.17,3980.0,225.1819,225.2018,225.0823,225.1022,3980.0
2025-01-15 13:25:00,226.17,226.38,226.16,226.38,6954.0,225.1022,225.3112,225.0923,225.3112,6954.0
2025-01-15 13:30:00,226.37,226.47,226.24,226.24,4793.0,225.3013,225.4008,225.1719,225.1719,4793.0
2025-01-15 13:35:00,226.25,226.25,226.11,226.23,19916.0,225.1819,225.1819,225.0425,225.1619,19916.0
2025-01-15 13:40:00,226.18,226.38,226.18,226.36,7577.0,225.1122,225.3112,225.1122,225.2913,7577.0
2025-01-15 13:45:00,226.35,226.4,226.25,226.35,7253.0,225.2814,225.3311,225.1819,225.2814,7253.0
2025-01-15 13:50:00,226.38,226.49,226.35,226.45,11955.0,225.3112,225.4207,225.2814,225.3809,11955.0
2025-01-15 13:55:00,226.41,226.47,226.33,226.37,7549.0,225.3411,225.4008,225.2615,225.3013,7549.0
2025-01-15 14:00:00,226.36,226.52,226.31,226.45,9341.0,225.2913,225.4506,225.2416,225.3809,9341.0
2025-01-15 14:05:00,226.43,226.47,226.4,226.46,10992.0,225.361,225.4008,225.3311,225.3909,10992.0
2025-01-15 14:10:00,226.46,226.6,226.41,226.6,4497.0,225.3909,225.5302,225.3411,225.5302,4497.0
2025-01-15 14:15:00,226.62,226.64,226.55,226.57,11149.0,225.5501,225.57,225.4804,225.5003,11149.0
2025-01-15 14:20:00,226.57,226.61,226.45,226.5,15641.0,225.5003,225.5402,225.3809,225.4307,15641.0
2025-01-15 14:25:00,226.51,226.89,226.51,226.85,15162.0,225.4406,225.8188,225.4406,225.779,15162.0
2025-01-15 14:30:00,226.8,227.0,226.8,226.92,12190.0,225.7293,225.9283,225.7293,225.8487,12190.0
2025-01-15 14:35:00,226.91,227.1,226.91,227.08,8640.0,225.8387,226.0278,225.8387,226.0079,8640.0
2025-01-15 14:40:00,227.06,227.1,226.85,226.86,8371.0,225.988,226.0278,225.779,225.789,8371.0
2025-01-15 14:45:00,226.87,226.97,226.81,226.94,14801.0,225.7989,225.8985,225.7392,225.8686,14801.0
2025-01-15 14:50:00,226.94,227.13,226.9,227.1,19973.0,225.8686,226.0577,225.8288,226.0278,19973.0
2025-01-15 14:55:00,227.1,227.11,226.98,227.09,19361.0,226.0278,226.0378,225.9084,226.0179,19361.0
2025-01-15 15:00:00,227.12,227.15,226.99,227.07,9468.0,226.0477,226.0776,225.9184,225.998,9468.0
2025-01-15 15:05:00,227.07,227.15,227.07,227.12,6253.0,225.998,226.0776,225.998,226.0477,6253.0
2025-01-15 15:10:00,227.16,227.34,227.16,227.32,13178.0,226.0876,226.2667,226.0876,226.2468,13178.0
2025-01-15 15:15:00,227.31,227.31,227.2,227.28,10363.0,226.2368,226.2368,226.1274,226.207,10363.0
2025-01-15 15:20:00,227.28,227.38,227.23,227.33,13305.0,226.207,226.3065,226.1572,226.2568,13305.0
2025-01-15 15:25:00,227.32,227.4,227.23,227.27,13934.0,226.2468,226.3264,226.1572,226.197,13934.0
2025-01-15 15:30:00,227.27,227.42,227.2,227.41,33440.0,226.197,226.3463,226.1274,226.3364,33440.0
2025-01-15 15:35:00,227.38,227.41,227.21,227.26,12154.0,226.3065,226.3364,226.1373,226.1871,12154.0
2025-01-15 15:40:00,227.28,227.47,227.21,227.44,23865.0,226.207,226.3961,226.1373,226.3662,23865.0
2025-01-15 15:45:00,227.43,227.45,227.16,227.21,46204.0,226.3563,226.3762,226.0876,226.1373,46204.0
2025-01-15 15:50:00,227.2,227.31,227.0,227.19,113890.0,226.1274,226.2368,225.9283,226.1174,113890.0
2025-01-15 15:55:00,227.18,227.35,227.15,227.21,181659.0,226.1075,226.2767,226.0776,226.1373,181659.0
2025-01-16 09:30:00,226.96,226.96,226.03,226.23,52344.0,225.8885,225.8885,224.9629,225.1619,52344.0
2025-01-16 09:35:00,226.28,226.41,226.06,226.28,34375.0,225.2117,225.3411,224.9927,225.2117,34375.0
2025-01-16 09:40:00,226.34,226.59,225.91,226.01,28047.0,225.2714,225.5202,224.8435,224.943,28047.0
2025-01-16 09:45:00,226.04,226.14,225.83,225.95,25258.0,224.9728,225.0724,224.7638,224.8833,25258.0
2025-01-16 09:50:00,225.96,226.09,225.82,225.87,15095.0,224.8932,225.0226,224.7539,224.8036,15095.0
2025-01-16 09:55:00,225.76,225.97,225.59,225.63,20955.0,224.6942,224.9032,224.525,224.5648,20955.0
2025-01-16 10:00:00,225.6,225.6,225.15,225.36,47462.0,224.5349,224.5349,224.087,224.2961,47462.0
2025-01-16 10:05:00,225.36,225.98,225.36,225.83,34356.0,224.2961,224.9131,224.2961,224.7638,34356.0
2025-01-16 10:10:00,225.84,225.97,225.46,225.5,21442.0,224.7738,224.9032,224.3956,224.4354,21442.0
2025-01-16 10:15:00,225.48,225.82,225.42,225.8,22632.0,224.4155,224.7539,224.3558,224.734,22632.0
2025-01-16 10:20:00,225.81,226.01,225.72,226.01,12533.0,224.7439,224.943,224.6544,224.943,12533.0
2025-01-16 10:25:00,226.04,226.06,225.67,225.87,13076.0,224.9728,224.9927,224.6046,224.8036,13076.0
2025-01-16 10:30:00,225.85,226.17,225.71,225.82,117747.0,224.7837,225.1022,224.6444,224.7539,117747.0
2025-01-16 10:35:00,225.84,226.22,225.66,226.15,18058.0,224.7738,225.152,224.5946,225.0823,18058.0
2025-01-16 10:40:00,226.18,226.19,225.74,225.89,18500.0,225.1122,225.1221,224.6743,224.8236,18500.0
2025-01-16 10:45:00,225.87,225.98,225.7,225.84,15571.0,224.8036,224.9131,224.6344,224.7738,15571.0
2025-01-16 10:50:00,225.87,226.05,225.87,225.98,9708.0,224.8036,224.9828,224.8036,224.9131,9708.0
2025-01-16 10:55:00,226.03,226.32,226.01,226.31,13422.0,224.9629,225.2515,224.943,225.2416,13422.0
2025-01-16 11:00:00,226.26,226.72,226.26,226.7,14300.0,225.1918,225.6496,225.1918,225.6297,14300.0
2025-01-16 11:05:00,226.65,226.73,226.44,226.62,21626.0,225.58,225.6596,225.371,225.5501,21626.0
2025-01-16 11:10:00,226.61,226.68,226.39,226.39,15899.0,225.5402,225.6098,225.3212,225.3212,15899.0
2025-01-16 11:15:00,226.39,226.49,226.06,226.35,11288.0,225.3212,225.4207,224.9927,225.2814,11288.0
2025-01-16 11:20:00,226.35,226.44,226.1,226.4,7735.0,225.2814,225.371,225.0326,225.3311,7735.0
2025-01-16 11:25:00,226.37,226.59,226.37,226.59,8173.0,225.3013,225.5202,225.3013,225.5202,8173.0
2025-01-16 11:30:00,226.56,226.66,226.51,226.52,5267.0,225.4904,225.5899,225.4406,225.4506,5267.0
2025-01-16 11:35:00,226.43,226.43,226.16,226.21,15379.0,225.361,225.361,225.0923,225.142,15379.0
2025-01-16 11:40:00,226.22,226.23,225.68,225.86,17872.0,225.152,225.1619,224.6145,224.7937,17872.0
2025-01-16 11:45:00,225.89,226.12,225.85,226.11,12323.0,224.8236,225.0525,224.7837,225.0425,12323.0
2025-01-16 11:50:00,226.14,226.18,225.94,226.11,7847.0,225.0724,225.1122,224.8733,225.0425,7847.0
2025-01-16 11:55:00,226.07,226.21,226.02,226.2,12747.0,225.0027,225.142,224.9529,225.1321,12747.0
2025-01-16 12:00:00,226.19,226.34,226.14,226.34,11400.0,225.1221,225.2714,225.0724,225.2714,11400.0
2025-01-16 12:05:00,226.32,226.37,226.22,226.35,15645.0,225.2515,225.3013,225.152,225.2814,15645.0
2025-01-16 12:10:00,226.35,226.46,226.32,226.43,13412.0,225.2814,225.3909,225.2515,225.361,13412.0
2025-01-16 12:15:00,226.38,226.38,226.17,226.24,10358.0,225.3112,225.3112,225.1022,225.1719,10358.0
2025-01-16 12:20:00,226.26,226.31,226.03,226.28,22938.0,225.1918,225.2416,224.9629,225.2117,22938.0
2025-01-16 12:25:00,226.27,226.33,226.22,226.3,6761.0,225.2018,225.2615,225.152,225.2316,6761.0
2025-01-16 12:30:00,226.24,226.31,226.14,226.14,27881.0,225.1719,225.2416,225.0724,225.0724,27881.0
2025-01-16 12:35:00,226.14,226.14,225.9,226.02,8349.0,225.0724,225.0724,224.8335,224.9529,8349.0
2025-01-16 12:40:00,225.95,226.14,225.95,226.05,4902.0,224.8833,225.0724,224.8833,224.9828,4902.0
2025-01-16 12:45:00,226.02,226.25,226.01,226.16,6730.0,224.9529,225.1819,224.943,225.0923,6730.0
2025-01-16 12:50:00,226.15,226.19,226.04,226.07,7385.0,225.0823,225.1221,224.9728,225.0027,7385.0
2025-01-16 12:55:00,226.08,226.31,226.05,226.2,4932.0,225.0127,225.2416,224.9828,225.1321,4932.0
2025-01-16 13:00:00,226.21,226.38,226.17,226.38,6735.0,225.142,225.3112,225.1022,225.3112,6735.0
2025-01-16 13:05:00,226.4,226.48,226.34,226.39,8993.0,225.3311,225.4108,225.2714,225.3212,8993.0
2025-01-16 13:10:00,226.39,226.48,226.34,226.37,7622.0,225.3212,225.4108,225.2714,225.3013,7622.0
2025-01-16 13:15:00,226.39,226.39,226.13,226.17,6563.0,225.3212,225.3212,225.0624,225.1022,6563.0
2025-01-16 13:20:00,226.17,226.24,226.11,226.15,7622.0,225.1022,225.1719,225.0425,225.0823,7622.0
2025-01-16 13:25:00,226.16,226.17,225.82,225.84,17319.0,225.0923,225.1022,224.7539,224.7738,17319.0
2025-01-16 13:30:00,225.85,225.92,225.69,225.74,11352.0,224.7837,224.8534,224.6245,224.6743,11352.0
2025-01-16 13:35:00,225.73,225.78,225.56,225.73,11526.0,224.6643,224.7141,224.4951,224.6643,11526.0
2025-01-16 13:40:00,225.75,225.76,225.6,225.64,126111.0,224.6842,224.6942,224.5349,224.5747,126111.0
2025-01-16 13:45:00,225.65,225.67,225.26,225.45,12226.0,224.5847,224.6046,224.1965,224.3856,12226.0
2025-01-16 13:50:00,225.47,225.69,225.37,225.62,10677.0,224.4055,224.6245,224.306,224.5548,10677.0
2025-01-16 13:55:00,225.63,225.63,225.32,225.37,10009.0,224.5648,224.5648,224.2562,224.306,10009.0
2025-01-16 14:00:00,225.34,225.54,225.18,225.51,20111.0,224.2761,224.4752,224.1169,224.4453,20111.0
2025-01-16 14:05:00,225.5,225.7,225.5,225.64,10645.0,224.4354,224.6344,224.4354,224.5747,10645.0
2025-01-16 14:10:00,225.62,225.87,225.59,225.74,9134.0,224.5548,224.8036,224.525,224.6743,9134.0
2025-01-16 14:15:00,225.75,225.83,225.71,225.76,6164.0,224.6842,224.7638,224.6444,224.6942,6164.0
2025-01-16 14:20:00,225.74,225.8,225.44,225.48,10925.0,224.6743,224.734,224.3757,224.4155,10925.0
2025-01-16 14:25:00,225.53,225.89,225.53,225.83,12771.0,224.4653,224.8236,224.4653,224.7638,12771.0
2025-01-16 14:30:00,225.83,225.84,225.69,225.84,11007.0,224.7638,224.7738,224.6245,224.7738,11007.0
2025-01-16 14:35:00,225.83,225.9,225.78,225.9,7847.0,224.7638,224.8335,224.7141,224.8335,7847.0
2025-01-16 14:40:00,225.9,225.93,225.84,225.87,7960.0,224.8335,224.8634,224.7738,224.8036,7960.0
2025-01-16 14:45:00,225.88,225.96,225.83,225.92,11148.0,224.8136,224.8932,224.7638,224.8534,11148.0
2025-01-16 14:50:00,225.93,225.99,225.77,225.96,55171.0,224.8634,224.9231,224.7041,224.8932,55171.0
2025-01-16 14:55:00,225.98,226.14,225.97,226.08,14308.0,224.9131,225.0724,224.9032,225.0127,14308.0
2025-01-16 15:00:00,226.04,226.21,226.04,226.19,12454.0,224.9728,225.142,224.9728,225.1221,12454.0
2025-01-16 15:05:00,226.19,226.4,226.19,226.39,11202.0,225.1221,225.3311,225.1221,225.3212,11202.0
2025-01-16 15:10:00,226.4,226.42,226.24,226.25,10633.0,225.3311,225.351,225.1719,225.1819,10633.0
2025-01-16 15:15:00,226.25,226.32,225.96,226.04,14359.0,225.1819,225.2515,224.8932,224.9728,14359.0
2025-01-16 15:20:00,226.01,226.07,225.81,225.95,21769.0,224.943,225.0027,224.7439,224.8833,21769.0
2025-01-16 15:25:00,225.96,226.1,225.9,226.0,21535.0,224.8932,225.0326,224.8335,224.933,21535.0
2025-01-16 15:30:00,225.98,226.29,225.97,226.28,20816.0,224.9131,225.2217,224.9032,225.2117,20816.0
2025-01-16 15:35:00,226.23,226.4,226.1,226.24,29367.0,225.1619,225.3311,225.0326,225.1719,29367.0
2025-01-16 15:40:00,226.24,226.52,226.24,226.45,23205.0,225.1719,225.4506,225.1719,225.3809,23205.0
2025-01-16 15:45:00,226.43,226.45,226.24,226.35,18943.0,225.361,225.3809,225.1719,225.2814,18943.0
2025-01-16 15:50:00,226.34,226.51,226.18,226.19,104105.0,225.2714,225.4406,225.1122,225.1221,104105.0
2025-01-16 15:55:00,226.2,226.28,225.99,226.04,185907.0,225.1321,225.2117,224.9231,224.9728,185907.0
2025-01-17 09:30:00,229.03,229.23,228.66,228.95,41574.0,227.9487,228.1478,227.5805,227.8691,41574.0
2025-01-17 09:35:00,228.93,229.23,228.86,228.96,14185.0,227.8492,228.1478,227.7795,227.8791,14185.0
2025-01-17 09:40:00,229.04,229.12,228.7,228.77,15189.0,227.9587,228.0383,227.6203,227.69,15189.0
2025-01-17 09:45:00,228.87,229.11,228.84,229.1,16306.0,227.7895,228.0283,227.7596,228.0184,16306.0
2025-01-17 09:50:00,229.07,229.25,228.83,228.9,31689.0,227.9885,228.1677,227.7497,227.8193,31689.0
2025-01-17 09:55:00,229.06,229.18,228.91,228.95,14105.0,227.9786,228.098,227.8293,227.8691,14105.0
2025-01-17 10:00:00,228.98,229.47,228.94,229.46,19195.0,227.899,228.3866,227.8592,228.3767,19195.0
2025-01-17 10:05:00,229.45,229.67,229.37,229.37,17249.0,228.3667,228.5857,228.2871,228.2871,17249.0
2025-01-17 10:10:00,229.34,229.77,229.34,229.63,11760.0,228.2573,228.6852,228.2573,228.5459,11760.0
2025-01-17 10:15:00,229.71,229.84,229.49,229.7,8981.0,228.6255,228.7549,228.4066,228.6156,8981.0
2025-01-17 10:20:00,229.71,229.75,229.14,229.19,27050.0,228.6255,228.6653,228.0582,228.108,27050.0
2025-01-17 10:25:00,229.24,229.41,228.98,229.36,20330.0,228.1577,228.3269,227.899,228.2772,20330.0
2025-01-17 10:30:00,229.38,229.51,229.23,229.38,17709.0,228.2971,228.4265,228.1478,228.2971,17709.0
2025-01-17 10:35:00,229.34,229.48,229.23,229.44,17308.0,228.2573,228.3966,228.1478,228.3568,17308.0
2025-01-17 10:40:00,229.44,229.51,229.27,229.4,22854.0,228.3568,228.4265,228.1876,228.317,22854.0
2025-01-17 10:45:00,229.39,229.41,229.19,229.36,7428.0,228.307,228.3269,228.108,228.2772,7428.0
2025-01-17 10:50:00,229.45,229.51,229.31,229.44,37905.0,228.3667,228.4265,228.2274,228.3568,37905.0
2025-01-17 10:55:00,229.47,229.7,229.39,229.64,9218.0,228.3866,228.6156,228.307,228.5558,9218.0
2025-01-17 11:00:00,229.73,229.84,229.66,229.71,14383.0,228.6454,228.7549,228.5758,228.6255,14383.0
2025-01-17 11:05:00,229.66,229.8,229.64,229.74,10439.0,228.5758,228.7151,228.5558,228.6554,10439.0
2025-01-17 11:10:00,229.73,229.89,229.73,229.88,8428.0,228.6454,228.8047,228.6454,228.7947,8428.0
2025-01-17 11:15:00,229.87,230.0,229.85,229.98,6884.0,228.7848,228.9141,228.7649,228.8942,6884.0
2025-01-17 11:20:00,230.01,230.2,229.96,230.2,23189.0,228.9241,229.1132,228.8743,229.1132,23189.0
2025-01-17 11:25:00,230.22,230.41,230.16,230.16,12778.0,229.1331,229.3222,229.0734,229.0734,12778.0
2025-01-17 11:30:00,230.22,230.29,229.71,229.77,23147.0,229.1331,229.2028,228.6255,228.6852,23147.0
2025-01-17 11:35:00,229.8,230.22,229.8,230.22,8459.0,228.7151,229.1331,228.7151,229.1331,8459.0
2025-01-17 11:40:00,230.21,230.22,230.04,230.12,7605.0,229.1232,229.1331,228.954,229.0336,7605.0
2025-01-17 11:45:00,230.13,230.16,229.9,230.09,6029.0,229.0435,229.0734,228.8146,229.0037,6029.0
2025-01-17 11:50:00,230.17,230.17,229.98,229.98,9292.0,229.0833,229.0833,228.8942,228.8942,9292.0
2025-01-17 11:55:00,229.97,230.06,229.87,229.98,6839.0,228.8843,228.9739,228.7848,228.8942,6839.0
2025-01-17 12:00:00,229.95,229.95,229.66,229.77,6980.0,228.8644,228.8644,228.5758,228.6852,6980.0
2025-01-17 12:05:00,229.76,229.95,229.76,229.92,2640.0,228.6753,228.8644,228.6753,228.8345,2640.0
2025-01-17 12:10:00,229.94,230.03,229.9,229.99,11386.0,228.8544,228.944,228.8146,228.9042,11386.0
2025-01-17 12:15:00,229.98,230.1,229.98,230.1,8302.0,228.8942,229.0137,228.8942,229.0137,8302.0
2025-01-17 12:20:00,230.15,230.32,230.14,230.19,12006.0,229.0634,229.2326,229.0535,229.1033,12006.0
2025-01-17 12:25:00,230.18,230.32,230.17,230.25,8100.0,229.0933,229.2326,229.0833,229.163,8100.0
2025-01-17 12:30:00,230.34,230.35,230.27,230.32,4444.0,229.2525,229.2625,229.1829,229.2326,4444.0
2025-01-17 12:35:00,230.26,230.26,230.05,230.18,5913.0,229.1729,229.1729,228.9639,229.0933,5913.0
2025-01-17 12:40:00,230.17,230.17,230.04,230.07,6115.0,229.0833,229.0833,228.954,228.9838,6115.0
2025-01-17 12:45:00,230.07,230.13,230.05,230.08,3465.0,228.9838,229.0435,228.9639,228.9938,3465.0
2025-01-17 12:50:00,230.09,230.09,229.86,229.95,3359.0,229.0037,229.0037,228.7748,228.8644,3359.0
2025-01-17 12:55:00,229.96,229.96,229.8,229.93,6483.0,228.8743,228.8743,228.7151,228.8445,6483.0
2025-01-17 13:00:00,229.93,230.1,229.83,230.1,7617.0,228.8445,229.0137,228.745,229.0137,7617.0
2025-01-17 13:05:00,230.1,230.26,230.1,230.25,24189.0,229.0137,229.1729,229.0137,229.163,24189.0
2025-01-17 13:10:00,230.23,230.55,230.23,230.54,23232.0,229.1431,229.4616,229.1431,229.4516,23232.0
2025-01-17 13:15:00,230.49,230.56,230.45,230.53,8477.0,229.4018,229.4715,229.362,229.4416,8477.0
2025-01-17 13:20:00,230.56,230.61,230.44,230.44,6661.0,229.4715,229.5213,229.3521,229.3521,6661.0
2025-01-17 13:25:00,230.49,230.49,230.36,230.36,11318.0,229.4018,229.4018,229.2724,229.2724,11318.0
2025-01-17 13:30:00,230.33,230.44,230.27,230.35,6512.0,229.2426,229.3521,229.1829,229.2625,6512.0
2025-01-17 13:35:00,230.31,230.52,230.31,230.5,9952.0,229.2227,229.4317,229.2227,229.4118,9952.0
2025-01-17 13:40:00,230.54,230.54,230.33,230.35,5708.0,229.4516,229.4516,229.2426,229.2625,5708.0
2025-01-17 13:45:00,230.37,230.47,230.3,230.3,6544.0,229.2824,229.3819,229.2127,229.2127,6544.0
2025-01-17 13:50:00,230.34,230.36,230.29,230.31,3992.0,229.2525,229.2724,229.2028,229.2227,3992.0
2025-01-17 13:55:00,230.31,230.45,230.22,230.45,9223.0,229.2227,229.362,229.1331,229.362,9223.0
2025-01-17 14:00:00,230.47,230.66,230.46,230.59,8971.0,229.3819,229.571,229.372,229.5014,8971.0
2025-01-17 14:05:00,230.62,230.64,230.5,230.57,4701.0,229.5312,229.5511,229.4118,229.4815,4701.0
2025-01-17 14:10:00,230.49,230.51,230.44,230.46,2542.0,229.4018,229.4217,229.3521,229.372,2542.0
2025-01-17 14:15:00,230.54,230.54,230.27,230.27,18848.0,229.4516,229.4516,229.1829,229.1829,18848.0
2025-01-17 14:20:00,230.31,230.57,230.3,230.57,7217.0,229.2227,229.4815,229.2127,229.4815,7217.0
2025-01-17 14:25:00,230.59,230.6,230.42,230.43,3754.0,229.5014,229.5113,229.3322,229.3421,3754.0
2025-01-17 14:30:00,230.46,230.47,230.37,230.42,4968.0,229.372,229.3819,229.2824,229.3322,4968.0
2025-01-17 14:35:00,230.5,230.51,230.37,230.37,4285.0,229.4118,229.4217,229.2824,229.2824,4285.0
2025-01-17 14:40:00,230.37,230.47,230.35,230.45,66046.0,229.2824,229.3819,229.2625,229.362,66046.0
2025-01-17 14:45:00,230.48,230.53,230.35,230.35,6906.0,229.3919,229.4416,229.2625,229.2625,6906.0
2025-01-17 14:50:00,230.47,230.48,230.28,230.31,6699.0,229.3819,229.3919,229.1928,229.2227,6699.0
2025-01-17 14:55:00,230.34,230.4,230.27,230.32,4607.0,229.2525,229.3123,229.1829,229.2326,4607.0
2025-01-17 15:00:00,230.29,230.29,229.73,229.73,28580.0,229.2028,229.2028,228.6454,228.6454,28580.0
2025-01-17 15:05:00,229.74,229.99,229.64,229.98,26982.0,228.6554,228.9042,228.5558,228.8942,26982.0
2025-01-17 15:10:00,230.0,230.09,229.76,229.76,13324.0,228.9141,229.0037,228.6753,228.6753,13324.0
2025-01-17 15:15:00,229.76,230.1,229.76,230.1,17304.0,228.6753,229.0137,228.6753,229.0137,17304.0
2025-01-17 15:20:00,230.09,230.13,229.97,230.06,21000.0,229.0037,229.0435,228.8843,228.9739,21000.0
2025-01-17 15:25:00,230.03,230.03,229.54,229.57,24144.0,228.944,228.944,228.4563,228.4862,24144.0
2025-01-17 15:30:00,229.51,229.95,229.51,229.91,22372.0,228.4265,228.8644,228.4265,228.8246,22372.0
2025-01-17 15:35:00,229.9,229.98,229.68,229.68,17053.0,228.8146,228.8942,228.5957,228.5957,17053.0
2025-01-17 15:40:00,229.72,229.78,229.55,229.72,18122.0,228.6355,228.6952,228.4663,228.6355,18122.0
2025-01-17 15:45:00,229.72,229.74,229.54,229.62,28767.0,228.6355,228.6554,228.4563,228.5359,28767.0
2025-01-17 15:50:00,229.62,229.79,229.44,229.62,65643.0,228.5359,228.7051,228.3568,228.5359,65643.0
2025-01-17 15:55:00,229.62,229.62,229.07,229.21,156996.0,228.5359,228.5359,227.9885,228.1279,156996.0
2025-01-21 09:30:00,231.29,231.5,230.53,230.53,47965.0,230.1981,230.4071,229.4416,229.4416,47965.0
2025-01-21 09:35:00,230.66,230.85,229.9,230.05,32678.0,229.571,229.7601,228.8146,228.9639,32678.0
2025-01-21 09:40:00,230.1,230.31,229.75,230.29,49403.0,229.0137,229.2227,228.6653,229.2028,49403.0
2025-01-21 09:45:00,230.24,230.33,229.85,229.86,28528.0,229.153,229.2426,228.7649,228.7748,28528.0
2025-01-21 09:50:00,229.89,230.18,229.15,229.27,54445.0,228.8047,229.0933,228.0682,228.1876,54445.0
2025-01-21 09:55:00,229.31,229.58,229.18,229.44,24558.0,228.2274,228.4961,228.098,228.3568,24558.0
2025-01-21 10:00:00,229.42,229.42,228.69,228.82,35749.0,228.3369,228.3369,227.6103,227.7397,35749.0
2025-01-21 10:05:00,228.81,229.46,228.71,229.14,34801.0,227.7298,228.3767,227.6302,228.0582,34801.0
2025-01-21 10:10:00,229.05,229.15,228.37,228.55,32845.0,227.9686,228.0682,227.2918,227.471,32845.0
2025-01-21 10:15:00,228.52,229.11,228.43,229.11,40321.0,227.4411,228.0283,227.3516,228.0283,40321.0
2025-01-21 10:20:00,229.09,229.19,228.91,228.93,32586.0,228.0084,228.108,227.8293,227.8492,32586.0
2025-01-21 10:25:00,228.95,229.47,228.94,229.45,56495.0,227.8691,228.3866,227.8592,228.3667,56495.0
2025-01-21 10:30:00,229.41,229.67,229.36,229.46,46133.0,228.3269,228.5857,228.2772,228.3767,46133.0
2025-01-21 10:35:00,229.44,229.5,229.28,229.49,32681.0,228.3568,228.4165,228.1975,228.4066,32681.0
2025-01-21 10:40:00,229.48,230.07,229.48,229.96,67018.0,228.3966,228.9838,228.3966,228.8743,67018.0
2025-01-21 10:45:00,229.96,230.0,229.56,229.66,54519.0,228.8743,228.9141,228.4762,228.5758,54519.0
2025-01-21 10:50:00,229.68,229.76,229.28,229.73,56974.0,228.5957,228.6753,228.1975,228.6454,56974.0
2025-01-21 10:55:00,229.73,229.97,229.59,229.86,21945.0,228.6454,228.8843,228.5061,228.7748,21945.0
2025-01-21 11:00:00,229.84,229.91,229.56,229.83,27343.0,228.7549,228.8246,228.4762,228.745,27343.0
2025-01-21 11:05:00,229.84,230.13,229.83,230.02,22922.0,228.7549,229.0435,228.745,228.9341,22922.0
2025-01-21 11:10:00,230.04,230.37,229.86,230.34,19375.0,228.954,229.2824,228.7748,229.2525,19375.0
2025-01-21 11:15:00,230.31,230.38,230.08,230.14,17190.0,229.2227,229.2924,228.9938,229.0535,17190.0
2025-01-21 11:20:00,230.18,230.2,229.94,229.99,39748.0,229.0933,229.1132,228.8544,228.9042,39748.0
2025-01-21 11:25:00,230.01,230.13,229.93,230.08,17777.0,228.9241,229.0435,228.8445,228.9938,17777.0
2025-01-21 11:30:00,230.06,230.25,230.01,230.15,17086.0,228.9739,229.163,228.9241,229.0634,17086.0
2025-01-21 11:35:00,230.18,230.25,229.75,229.78,26172.0,229.0933,229.163,228.6653,228.6952,26172.0
2025-01-21 11:40:00,229.76,229.92,229.53,229.53,22788.0,228.6753,228.8345,228.4464,228.4464,22788.0
2025-01-21 11:45:00,229.58,229.94,229.58,229.91,18948.0,228.4961,228.8544,228.4961,228.8246,18948.0
2025-01-21 11:50:00,229.9,230.03,229.76,230.01,28718.0,228.8146,228.944,228.6753,228.9241,28718.0
2025-01-21 11:55:00,230.05,230.05,229.67,229.84,17936.0,228.9639,228.9639,228.5857,228.7549,17936.0
2025-01-21 12:00:00,229.84,229.86,229.63,229.84,22160.0,228.7549,228.7748,228.5459,228.7549,22160.0
2025-01-21 12:05:00,229.83,229.83,229.72,229.82,9135.0,228.745,228.745,228.6355,228.735,9135.0
2025-01-21 12:10:00,229.82,229.94,229.77,229.92,23037.0,228.735,228.8544,228.6852,228.8345,23037.0
2025-01-21 12:15:00,229.94,229.98,229.76,229.8,26142.0,228.8544,228.8942,228.6753,228.7151,26142.0
2025-01-21 12:20:00,229.81,230.07,229.74,229.99,32704.0,228.725,228.9838,228.6554,228.9042,32704.0
2025-01-21 12:25:00,229.98,230.18,229.96,230.12,22752.0,228.8942,229.0933,228.8743,229.0336,22752.0
2025-01-21 12:30:00,230.14,230.32,230.11,230.32,26075.0,229.0535,229.2326,229.0236,229.2326,26075.0
2025-01-21 12:35:00,230.33,230.38,230.17,230.31,25735.0,229.2426,229.2924,229.0833,229.2227,25735.0
2025-01-21 12:40:00,230.3,230.44,230.28,230.43,20858.0,229.2127,229.3521,229.1928,229.3421,20858.0
2025-01-21 12:45:00,230.41,230.59,230.4,230.45,17950.0,229.3222,229.5014,229.3123,229.362,17950.0
2025-01-21 12:50:00,230.41,230.49,230.35,230.41,13679.0,229.3222,229.4018,229.2625,229.3222,13679.0
2025-01-21 12:55:00,230.41,230.44,230.28,230.4,13962.0,229.3222,229.3521,229.1928,229.3123,13962.0
2025-01-21 13:00:00,230.39,230.39,230.06,230.25,22855.0,229.3023,229.3023,228.9739,229.163,22855.0
2025-01-21 13:05:00,230.25,230.3,230.14,230.23,21368.0,229.163,229.2127,229.0535,229.1431,21368.0
2025-01-21 13:10:00,230.24,230.47,230.24,230.46,20272.0,229.153,229.3819,229.153,229.372,20272.0
2025-01-21 13:15:00,230.44,230.56,230.39,230.5,21845.0,229.3521,229.4715,229.3023,229.4118,21845.0
2025-01-21 13:20:00,230.5,230.53,230.44,230.47,20094.0,229.4118,229.4416,229.3521,229.3819,20094.0
2025-01-21 13:25:00,230.48,230.5,230.27,230.31,17165.0,229.3919,229.4118,229.1829,229.2227,17165.0
2025-01-21 13:30:00,230.32,230.46,230.25,230.37,17607.0,229.2326,229.372,229.163,229.2824,17607.0
2025-01-21 13:35:00,230.39,230.49,230.26,230.29,25587.0,229.3023,229.4018,229.1729,229.2028,25587.0
2025-01-21 13:40:00,230.29,230.4,230.2,230.33,25752.0,229.2028,229.3123,229.1132,229.2426,25752.0
2025-01-21 13:45:00,230.34,230.37,230.27,230.3,19336.0,229.2525,229.2824,229.1829,229.2127,19336.0
2025-01-21 13:50:00,230.31,230.49,230.29,230.46,32310.0,229.2227,229.4018,229.2028,229.372,32310.0
2025-01-21 13:55:00,230.44,230.55,230.43,230.51,25806.0,229.3521,229.4616,229.3421,229.4217,25806.0
2025-01-21 14:00:00,230.5,230.56,230.41,230.43,27102.0,229.4118,229.4715,229.3222,229.3421,27102.0
2025-01-21 14:05:00,230.45,230.54,230.4,230.42,21859.0,229.362,229.4516,229.3123,229.3322,21859.0
2025-01-21 14:10:00,230.43,230.44,230.13,230.13,17394.0,229.3421,229.3521,229.0435,229.0435,17394.0
2025-01-21 14:15:00,230.14,230.14,229.9,229.96,27289.0,229.0535,229.0535,228.8146,228.8743,27289.0
2025-01-21 14:20:00,229.98,229.99,229.82,229.86,13256.0,228.8942,228.9042,228.735,228.7748,13256.0
2025-01-21 14:25:00,229.91,230.03,229.91,229.95,14916.0,228.8246,228.944,228.8246,228.8644,14916.0
2025-01-21 14:30:00,229.94,229.94,229.8,229.83,14730.0,228.8544,228.8544,228.7151,228.745,14730.0
2025-01-21 14:35:00,229.81,229.85,229.72,229.85,18421.0,228.725,228.7649,228.6355,228.7649,18421.0
2025-01-21 14:40:00,229.83,229.99,229.83,229.87,15846.0,228.745,228.9042,228.745,228.7848,15846.0
2025-01-21 14:45:00,229.88,229.94,229.8,229.87,20240.0,228.7947,228.8544,228.7151,228.7848,20240.0
2025-01-21 14:50:00,229.84,229.84,229.57,229.71,15037.0,228.7549,228.7549,228.4862,228.6255,15037.0
2025-01-21 14:55:00,229.73,229.87,229.71,229.82,15512.0,228.6454,228.7848,228.6255,228.735,15512.0
2025-01-21 15:00:00,229.79,230.01,229.74,229.97,23263.0,228.7051,228.9241,228.6554,228.8843,23263.0
2025-01-21 15:05:00,229.97,230.07,229.97,229.99,16212.0,228.8843,228.9838,228.8843,228.9042,16212.0
2025-01-21 15:10:00,230.01,230.03,229.93,229.94,13635.0,228.9241,228.944,228.8445,228.8544,13635.0
2025-01-21 15:15:00,229.93,230.07,229.91,230.02,11844.0,228.8445,228.9838,228.8246,228.9341,11844.0
2025-01-21 15:20:00,230.01,230.07,229.87,230.06,15520.0,228.9241,228.9838,228.7848,228.9739,15520.0
2025-01-21 15:25:00,230.06,230.31,230.04,230.28,15123.0,228.9739,229.2227,228.954,229.1928,15123.0
2025-01-21 15:30:00,230.33,230.66,230.26,230.51,51259.0,229.2426,229.571,229.1729,229.4217,51259.0
2025-01-21 15:35:00,230.5,230.69,230.4,230.69,39508.0,229.4118,229.6009,229.3123,229.6009,39508.0
2025-01-21 15:40:00,230.68,230.71,230.56,230.65,26008.0,229.5909,229.6208,229.4715,229.5611,26008.0
2025-01-21 15:45:00,230.65,230.72,230.55,230.64,33501.0,229.5611,229.6307,229.4616,229.5511,33501.0
2025-01-21 15:50:00,230.62,230.85,230.43,230.78,51073.0,229.5312,229.7601,229.3421,229.6905,51073.0
2025-01-21 15:55:00,230.77,231.03,230.74,230.96,143705.0,229.6805,229.9393,229.6507,229.8696,143705.0
2025-01-22 09:30:00,230.41,231.0,230.34,231.0,53219.0,229.3222,229.9094,229.2525,229.9094,53219.0
2025-01-22 09:35:00,230.97,230.99,230.3,230.54,42836.0,229.8796,229.8995,229.2127,229.4516,42836.0
2025-01-22 09:40:00,230.42,230.5,229.85,229.92,64884.0,229.3322,229.4118,228.7649,228.8345,64884.0
2025-01-22 09:45:00,229.96,229.99,229.64,229.87,55635.0,228.8743,228.9042,228.5558,228.7848,55635.0
2025-01-22 09:50:00,229.86,229.92,229.64,229.92,34102.0,228.7748,228.8345,228.5558,228.8345,34102.0
2025-01-22 09:55:00,229.89,230.36,229.88,230.36,37777.0,228.8047,229.2724,228.7947,229.2724,37777.0
2025-01-22 10:00:00,230.36,230.52,230.17,230.3,68336.0,229.2724,229.4317,229.0833,229.2127,68336.0
2025-01-22 10:05:00,230.35,230.67,230.24,230.65,15591.0,229.2625,229.581,229.153,229.5611,15591.0
2025-01-22 10:10:00,230.68,230.93,230.63,230.75,22233.0,229.5909,229.8398,229.5412,229.6606,22233.0
2025-01-22 10:15:00,230.79,231.23,230.77,231.21,20204.0,229.7004,230.1383,229.6805,230.1184,20204.0
2025-01-22 10:20:00,231.22,231.27,231.08,231.14,15771.0,230.1284,230.1782,229.989,230.0488,15771.0
2025-01-22 10:25:00,231.18,231.33,231.15,231.29,9688.0,230.0886,230.2379,230.0587,230.1981,9688.0
2025-01-22 10:30:00,231.3,231.39,231.15,231.27,13978.0,230.208,230.2976,230.0587,230.1782,13978.0
2025-01-22 10:35:00,231.27,231.3,231.12,231.2,12772.0,230.1782,230.208,230.0289,230.1085,12772.0
2025-01-22 10:40:00,231.26,231.3,231.04,231.18,17630.0,230.1682,230.208,229.9492,230.0886,17630.0
2025-01-22 10:45:00,231.16,231.22,231.05,231.05,12935.0,230.0687,230.1284,229.9592,229.9592,12935.0
2025-01-22 10:50:00,231.02,231.04,230.81,230.97,6349.0,229.9293,229.9492,229.7203,229.8796,6349.0
2025-01-22 10:55:00,230.9,230.98,230.76,230.77,10118.0,229.8099,229.8895,229.6706,229.6805,10118.0
2025-01-22 11:00:00,230.8,230.82,230.67,230.77,16901.0,229.7104,229.7303,229.581,229.6805,16901.0
2025-01-22 11:05:00,230.81,231.14,230.75,231.09,22345.0,229.7203,230.0488,229.6606,229.999,22345.0
2025-01-22 11:10:00,231.0,231.0,230.77,230.78,11960.0,229.9094,229.9094,229.6805,229.6905,11960.0
2025-01-22 11:15:00,230.74,230.95,230.7,230.84,16033.0,229.6507,229.8597,229.6108,229.7502,16033.0
2025-01-22 11:20:00,230.78,231.07,230.76,231.05,13811.0,229.6905,229.9791,229.6706,229.9592,13811.0
2025-01-22 11:25:00,231.07,231.15,230.98,231.15,106843.0,229.9791,230.0587,229.8895,230.0587,106843.0
2025-01-22 11:30:00,231.14,231.25,231.06,231.09,18587.0,230.0488,230.1582,229.9691,229.999,18587.0
2025-01-22 11:35:00,231.11,231.19,231.05,231.12,22895.0,230.0189,230.0985,229.9592,230.0289,22895.0
2025-01-22 11:40:00,231.08,231.11,231.0,231.05,17281.0,229.989,230.0189,229.9094,229.9592,17281.0
2025-01-22 11:45:00,231.06,231.06,230.93,230.97,88645.0,229.9691,229.9691,229.8398,229.8796,88645.0
2025-01-22 11:50:00,230.95,231.19,230.95,231.1,10768.0,229.8597,230.0985,229.8597,230.009,10768.0
2025-01-22 11:55:00,231.09,231.11,231.01,231.04,7057.0,229.999,230.0189,229.9194,229.9492,7057.0
2025-01-22 12:00:00,231.02,231.07,230.94,231.07,13845.0,229.9293,229.9791,229.8497,229.9791,13845.0
2025-01-22 12:05:00,231.12,231.12,231.03,231.09,7490.0,230.0289,230.0289,229.9393,229.999,7490.0
2025-01-22 12:10:00,231.11,231.14,230.87,230.87,25999.0,230.0189,230.0488,229.78,229.78,25999.0
2025-01-22 12:15:00,230.87,230.94,230.66,230.76,8000.0,229.78,229.8497,229.571,229.6706,8000.0
2025-01-22 12:20:00,230.74,230.75,230.56,230.59,12569.0,229.6507,229.6606,229.4715,229.5014,12569.0
2025-01-22 12:25:00,230.55,230.57,230.49,230.5,3118.0,229.4616,229.4815,229.4018,229.4118,3118.0
2025-01-22 12:30:00,230.49,230.62,230.49,230.54,13016.0,229.4018,229.5312,229.4018,229.4516,13016.0
2025-01-22 12:35:00,230.55,230.67,230.55,230.67,8075.0,229.4616,229.581,229.4616,229.581,8075.0
2025-01-22 12:40:00,230.73,230.8,230.66,230.68,5966.0,229.6407,229.7104,229.571,229.5909,5966.0
2025-01-22 12:45:00,230.68,230.78,230.62,230.62,8711.0,229.5909,229.6905,229.5312,229.5312,8711.0
2025-01-22 12:50:00,230.63,230.79,230.61,230.75,7510.0,229.5412,229.7004,229.5213,229.6606,7510.0
2025-01-22 12:55:00,230.74,230.74,230.65,230.73,12465.0,229.6507,229.6507,229.5611,229.6407,12465.0
2025-01-22 13:00:00,230.72,230.72,230.53,230.58,6871.0,229.6307,229.6307,229.4416,229.4914,6871.0
2025-01-22 13:05:00,230.58,230.63,230.55,230.57,4712.0,229.4914,229.5412,229.4616,229.4815,4712.0
2025-01-22 13:10:00,230.58,230.59,230.46,230.48,7087.0,229.4914,229.5014,229.372,229.3919,7087.0
2025-01-22 13:15:00,230.47,230.56,230.38,230.4,10779.0,229.3819,229.4715,229.2924,229.3123,10779.0
2025-01-22 13:20:00,230.37,230.49,230.34,230.39,4323.0,229.2824,229.4018,229.2525,229.3023,4323.0
2025-01-22 13:25:00,230.37,230.37,230.22,230.29,4798.0,229.2824,229.2824,229.1331,229.2028,4798.0
2025-01-22 13:30:00,230.31,230.37,230.26,230.28,5337.0,229.2227,229.2824,229.1729,229.1928,5337.0
2025-01-22 13:35:00,230.28,230.33,230.18,230.23,5864.0,229.1928,229.2426,229.0933,229.1431,5864.0
2025-01-22 13:40:00,230.2,230.27,230.17,230.2,11078.0,229.1132,229.1829,229.0833,229.1132,11078.0
2025-01-22 13:45:00,230.18,230.18,230.01,230.03,5727.0,229.0933,229.0933,228.9241,228.944,5727.0
2025-01-22 13:50:00,230.02,230.07,229.97,230.02,12789.0,228.9341,228.9838,228.8843,228.9341,12789.0
2025-01-22 13:55:00,230.01,230.01,229.82,229.93,20749.0,228.9241,228.9241,228.735,228.8445,20749.0
2025-01-22 14:00:00,229.92,230.0,229.81,229.98,18275.0,228.8345,228.9141,228.725,228.8942,18275.0
2025-01-22 14:05:00,230.04,230.06,229.93,229.95,5755.0,228.954,228.9739,228.8445,228.8644,5755.0
2025-01-22 14:10:00,229.95,230.09,229.95,230.07,1722.0,228.8644,229.0037,228.8644,228.9838,1722.0
2025-01-22 14:15:00,230.09,230.09,229.99,230.0,6721.0,229.0037,229.0037,228.9042,228.9141,6721.0
2025-01-22 14:20:00,230.01,230.11,229.95,229.95,12084.0,228.9241,229.0236,228.8644,228.8644,12084.0
2025-01-22 14:25:00,229.98,230.0,229.89,229.89,7382.0,228.8942,228.9141,228.8047,228.8047,7382.0
2025-01-22 14:30:00,229.85,229.96,229.85,229.92,14730.0,228.7649,228.8743,228.7649,228.8345,14730.0
2025-01-22 14:35:00,229.91,229.99,229.88,229.99,8924.0,228.8246,228.9042,228.7947,228.9042,8924.0
2025-01-22 14:40:00,229.99,230.08,229.92,230.03,6721.0,228.9042,228.9938,228.8345,228.944,6721.0
2025-01-22 14:45:00,230.04,230.18,230.04,230.15,8200.0,228.954,229.0933,228.954,229.0634,8200.0
2025-01-22 14:50:00,230.16,230.24,230.14,230.2,15868.0,229.0734,229.153,229.0535,229.1132,15868.0
2025-01-22 14:55:00,230.21,230.31,230.21,230.3,3830.0,229.1232,229.2227,229.1232,229.2127,3830.0
2025-01-22 15:00:00,230.29,230.34,230.26,230.29,8208.0,229.2028,229.2525,229.1729,229.2028,8208.0
2025-01-22 15:05:00,230.29,230.38,230.29,230.38,7183.0,229.2028,229.2924,229.2028,229.2924,7183.0
2025-01-22 15:10:00,230.35,230.37,230.18,230.3,14411.0,229.2625,229.2824,229.0933,229.2127,14411.0
2025-01-22 15:15:00,230.28,230.28,230.15,230.21,8294.0,229.1928,229.1928,229.0634,229.1232,8294.0
2025-01-22 15:20:00,230.22,230.26,230.12,230.18,9507.0,229.1331,229.1729,229.0336,229.0933,9507.0
2025-01-22 15:25:00,230.17,230.17,230.03,230.03,9378.0,229.0833,229.0833,228.944,228.944,9378.0
2025-01-22 15:30:00,230.03,230.28,230.03,230.25,24125.0,228.944,229.1928,228.944,229.163,24125.0
2025-01-22 15:35:00,230.24,230.29,229.98,230.01,21853.0,229.153,229.2028,228.8942,228.9241,21853.0
2025-01-22 15:40:00,229.99,230.08,229.97,230.05,18637.0,228.9042,228.9938,228.8843,228.9639,18637.0
2025-01-22 15:45:00,230.07,230.21,230.07,230.18,26569.0,228.9838,229.1232,228.9838,229.0933,26569.0
2025-01-22 15:50:00,230.16,230.17,229.64,229.96,130800.0,229.0734,229.0833,228.5558,228.8743,130800.0
2025-01-22 15:55:00,229.97,230.25,229.97,230.0,245053.0,228.8843,229.163,228.8843,228.9141,245053.0
2025-01-23 09:30:00,229.69,230.02,229.56,229.77,23512.0,228.6056,228.9341,228.4762,228.6852,23512.0
2025-01-23 09:35:00,229.73,229.87,229.53,229.6,16449.0,228.6454,228.7848,228.4464,228.516,16449.0
2025-01-23 09:40:00,229.6,229.63,229.33,229.63,14992.0,228.516,228.5459,228.2473,228.5459,14992.0
2025-01-23 09:45:00,229.56,229.82,229.56,229.73,15517.0,228.4762,228.735,228.4762,228.6454,15517.0
2025-01-23 09:50:00,229.69,229.92,229.69,229.79,15200.0,228.6056,228.8345,228.6056,228.7051,15200.0
2025-01-23 09:55:00,229.79,229.79,229.3,229.33,41547.0,228.7051,228.7051,228.2175,228.2473,41547.0
2025-01-23 10:00:00,229.31,229.34,229.08,229.25,21543.0,228.2274,228.2573,227.9985,228.1677,21543.0
2025-01-23 10:05:00,229.26,229.42,229.15,229.3,11048.0,228.1776,228.3369,228.0682,228.2175,11048.0
2025-01-23 10:10:00,229.32,229.41,229.27,229.37,5958.0,228.2374,228.3269,228.1876,228.2871,5958.0
2025-01-23 10:15:00,229.35,229.63,229.33,229.57,9758.0,228.2672,228.5459,228.2473,228.4862,9758.0
2025-01-23 10:20:00,229.63,229.78,229.63,229.71,14161.0,228.5459,228.6952,228.5459,228.6255,14161.0
2025-01-23 10:25:00,229.68,229.75,229.62,229.65,11318.0,228.5957,228.6653,228.5359,228.5658,11318.0
2025-01-23 10:30:00,229.65,229.86,229.62,229.86,9972.0,228.5658,228.7748,228.5359,228.7748,9972.0
2025-01-23 10:35:00,229.86,229.91,229.76,229.8,5649.0,228.7748,228.8246,228.6753,228.7151,5649.0
2025-01-23 10:40:00,229.73,229.76,229.64,229.75,6659.0,228.6454,228.6753,228.5558,228.6653,6659.0
2025-01-23 10:45:00,229.77,229.89,229.75,229.89,6753.0,228.6852,228.8047,228.6653,228.8047,6753.0
2025-01-23 10:50:00,229.75,229.77,229.63,229.67,4495.0,228.6653,228.6852,228.5459,228.5857,4495.0
2025-01-23 10:55:00,229.65,229.76,229.61,229.75,11783.0,228.5658,228.6753,228.526,228.6653,11783.0
2025-01-23 11:00:00,229.78,229.99,229.77,229.88,8341.0,228.6952,228.9042,228.6852,228.7947,8341.0
2025-01-23 11:05:00,229.84,229.87,229.65,229.72,8671.0,228.7549,228.7848,228.5658,228.6355,8671.0
2025-01-23 11:10:00,229.72,230.05,229.46,230.02,89939.0,228.6355,228.9639,228.3767,228.9341,89939.0
2025-01-23 11:15:00,229.99,230.08,229.94,230.07,18985.0,228.9042,228.9938,228.8544,228.9838,18985.0
2025-01-23 11:20:00,229.97,230.22,229.97,230.18,13712.0,228.8843,229.1331,228.8843,229.0933,13712.0
2025-01-23 11:25:00,230.16,230.23,230.0,230.14,75557.0,229.0734,229.1431,228.9141,229.0535,75557.0
2025-01-23 11:30:00,230.14,230.3,230.12,230.29,17710.0,229.0535,229.2127,229.0336,229.2028,17710.0
2025-01-23 11:35:00,230.29,230.29,230.0,230.07,47990.0,229.2028,229.2028,228.9141,228.9838,47990.0
2025-01-23 11:40:00,230.05,230.13,230.03,230.13,7240.0,228.9639,229.0435,228.944,229.0435,7240.0
2025-01-23 11:45:00,230.15,230.33,230.02,230.12,85906.0,229.0634,229.2426,228.9341,229.0336,85906.0
2025-01-23 11:50:00,230.11,230.15,229.9,230.08,17258.0,229.0236,229.0634,228.8146,228.9938,17258.0
2025-01-23 11:55:00,230.11,230.13,229.92,229.96,18738.0,229.0236,229.0435,228.8345,228.8743,18738.0
2025-01-23 12:00:00,229.93,229.97,229.83,229.91,7274.0,228.8445,228.8843,228.745,228.8246,7274.0
2025-01-23 12:05:00,229.95,229.98,229.83,229.9,3107.0,228.8644,228.8942,228.745,228.8146,3107.0
2025-01-23 12:10:00,229.88,230.0,229.88,229.99,2467.0,228.7947,228.9141,228.7947,228.9042,2467.0
2025-01-23 12:15:00,230.01,230.07,230.0,230.06,3602.0,228.9241,228.9838,228.9141,228.9739,3602.0
2025-01-23 12:20:00,230.07,230.1,229.94,229.95,3217.0,228.9838,229.0137,228.8544,228.8644,3217.0
2025-01-23 12:25:00,229.96,229.96,229.85,229.85,4568.0,228.8743,228.8743,228.7649,228.7649,4568.0
2025-01-23 12:30:00,229.84,229.91,229.63,229.71,13568.0,228.7549,228.8246,228.5459,228.6255,13568.0
2025-01-23 12:35:00,229.7,229.76,229.67,229.74,5344.0,228.6156,228.6753,228.5857,228.6554,5344.0
2025-01-23 12:40:00,229.73,229.85,229.69,229.85,4258.0,228.6454,228.7649,228.6056,228.7649,4258.0
2025-01-23 12:45:00,229.82,229.99,229.82,229.94,4766.0,228.735,228.9042,228.735,228.8544,4766.0
2025-01-23 12:50:00,229.94,230.05,229.94,230.0,4768.0,228.8544,228.9639,228.8544,228.9141,4768.0
2025-01-23 12:55:00,229.98,230.09,229.98,230.09,7504.0,228.8942,229.0037,228.8942,229.0037,7504.0
2025-01-23 13:00:00,230.06,230.08,230.04,230.05,2448.0,228.9739,228.9938,228.954,228.9639,2448.0
2025-01-23 13:05:00,230.04,230.09,229.97,230.09,7263.0,228.954,229.0037,228.8843,229.0037,7263.0
2025-01-23 13:10:00,230.1,230.44,230.09,230.44,3689.0,229.0137,229.3521,229.0037,229.3521,3689.0
2025-01-23 13:15:00,230.45,230.63,230.45,230.62,5433.0,229.362,229.5412,229.362,229.5312,5433.0
2025-01-23 13:20:00,230.61,230.74,230.57,230.72,5424.0,229.5213,229.6507,229.4815,229.6307,5424.0
2025-01-23 13:25:00,230.71,230.71,230.59,230.62,13267.0,229.6208,229.6208,229.5014,229.5312,13267.0
2025-01-23 13:30:00,230.64,230.77,230.64,230.72,10214.0,229.5511,229.6805,229.5511,229.6307,10214.0
2025-01-23 13:35:00,230.75,230.85,230.72,230.74,9224.0,229.6606,229.7601,229.6307,229.6507,9224.0
2025-01-23 13:40:00,230.73,230.74,230.49,230.49,16641.0,229.6407,229.6507,229.4018,229.4018,16641.0
2025-01-23 13:45:00,230.5,230.63,230.5,230.58,5954.0,229.4118,229.5412,229.4118,229.4914,5954.0
2025-01-23 13:50:00,230.57,230.71,230.54,230.71,15193.0,229.4815,229.6208,229.4516,229.6208,15193.0
2025-01-23 13:55:00,230.72,230.72,230.64,230.65,13644.0,229.6307,229.6307,229.5511,229.5611,13644.0
2025-01-23 14:00:00,230.62,230.65,230.49,230.49,4439.0,229.5312,229.5611,229.4018,229.4018,4439.0
2025-01-23 14:05:00,230.43,230.44,230.28,230.4,13611.0,229.3421,229.3521,229.1928,229.3123,13611.0
2025-01-23 14:10:00,230.38,230.42,230.31,230.37,8262.0,229.2924,229.3322,229.2227,229.2824,8262.0
2025-01-23 14:15:00,230.38,230.39,230.31,230.35,10037.0,229.2924,229.3023,229.2227,229.2625,10037.0
2025-01-23 14:20:00,230.36,230.39,230.3,230.38,6539.0,229.2724,229.3023,229.2127,229.2924,6539.0
2025-01-23 14:25:00,230.39,230.47,230.36,230.4,10615.0,229.3023,229.3819,229.2724,229.3123,10615.0
2025-01-23 14:30:00,230.43,230.54,230.41,230.47,5173.0,229.3421,229.4516,229.3222,229.3819,5173.0
2025-01-23 14:35:00,230.46,230.51,230.43,230.43,4389.0,229.372,229.4217,229.3421,229.3421,4389.0
2025-01-23 14:40:00,230.5,230.5,230.44,230.48,5879.0,229.4118,229.4118,229.3521,229.3919,5879.0
2025-01-23 14:45:00,230.51,230.53,230.44,230.44,3805.0,229.4217,229.4416,229.3521,229.3521,3805.0
2025-01-23 14:50:00,230.4,230.43,230.33,230.33,3817.0,229.3123,229.3421,229.2426,229.2426,3817.0
2025-01-23 14:55:00,230.32,230.58,230.31,230.57,5451.0,229.2326,229.4914,229.2227,229.4815,5451.0
2025-01-23 15:00:00,230.49,230.49,230.43,230.48,7270.0,229.4018,229.4018,229.3421,229.3919,7270.0
2025-01-23 15:05:00,230.49,230.58,230.45,230.56,10526.0,229.4018,229.4914,229.362,229.4715,10526.0
2025-01-23 15:10:00,230.55,230.64,230.52,230.61,7144.0,229.4616,229.5511,229.4317,229.5213,7144.0
2025-01-23 15:15:00,230.6,230.68,230.51,230.55,7173.0,229.5113,229.5909,229.4217,229.4616,7173.0
2025-01-23 15:20:00,230.57,230.6,230.49,230.6,23218.0,229.4815,229.5113,229.4018,229.5113,23218.0
2025-01-23 15:25:00,230.59,230.62,230.55,230.61,11016.0,229.5014,229.5312,229.4616,229.5213,11016.0
2025-01-23 15:30:00,230.6,230.61,230.46,230.58,52871.0,229.5113,229.5213,229.372,229.4914,52871.0
2025-01-23 15:35:00,230.53,230.61,230.47,230.55,17513.0,229.4416,229.5213,229.3819,229.4616,17513.0
2025-01-23 15:40:00,230.52,230.56,230.43,230.56,10026.0,229.4317,229.4715,229.3421,229.4715,10026.0
2025-01-23 15:45:00,230.55,230.71,230.53,230.66,42639.0,229.4616,229.6208,229.4416,229.571,42639.0
2025-01-23 15:50:00,230.66,231.11,230.65,231.09,123267.0,229.571,230.0189,229.5611,229.999,123267.0
2025-01-23 15:55:00,231.08,231.4,231.07,231.37,177667.0,229.989,230.3075,229.9791,230.2777,177667.0
2025-01-24 09:30:00,231.47,231.71,231.06,231.06,47195.0,230.3772,230.6161,229.9691,229.9691,47195.0
2025-01-24 09:35:00,231.09,231.46,231.07,231.44,33654.0,229.999,230.3673,229.9791,230.3473,33654.0
2025-01-24 09:40:00,231.4,231.49,231.12,231.12,22948.0,230.3075,230.3971,230.0289,230.0289,22948.0
2025-01-24 09:45:00,231.33,231.5,231.01,231.06,25501.0,230.2379,230.4071,229.9194,229.9691,25501.0
2025-01-24 09:50:00,231.02,231.38,230.97,231.34,22948.0,229.9293,230.2876,229.8796,230.2478,22948.0
2025-01-24 09:55:00,231.31,231.42,231.2,231.38,8816.0,230.218,230.3274,230.1085,230.2876,8816.0
2025-01-24 10:00:00,231.39,231.54,231.05,231.05,26412.0,230.2976,230.4469,229.9592,229.9592,26412.0
2025-01-24 10:05:00,231.12,231.14,230.95,231.08,11753.0,230.0289,230.0488,229.8597,229.989,11753.0
2025-01-24 10:10:00,231.11,231.21,230.99,231.07,14345.0,230.0189,230.1184,229.8995,229.9791,14345.0
2025-01-24 10:15:00,231.1,231.55,231.1,231.46,14191.0,230.009,230.4568,230.009,230.3673,14191.0
2025-01-24 10:20:00,231.46,231.46,231.21,231.26,10383.0,230.3673,230.3673,230.1184,230.1682,10383.0
2025-01-24 10:25:00,231.26,231.26,231.11,231.18,7508.0,230.1682,230.1682,230.0189,230.0886,7508.0
2025-01-24 10:30:00,231.23,231.36,231.22,231.29,12795.0,230.1383,230.2677,230.1284,230.1981,12795.0
2025-01-24 10:35:00,231.28,231.3,231.03,231.12,19799.0,230.1881,230.208,229.9393,230.0289,19799.0
2025-01-24 10:40:00,231.14,231.16,230.96,231.02,7526.0,230.0488,230.0687,229.8696,229.9293,7526.0
2025-01-24 10:45:00,231.04,231.15,231.0,231.05,3872.0,229.9492,230.0587,229.9094,229.9592,3872.0
2025-01-24 10:50:00,230.97,231.04,230.87,230.92,4848.0,229.8796,229.9492,229.78,229.8298,4848.0
2025-01-24 10:55:00,230.87,230.93,230.81,230.82,7839.0,229.78,229.8398,229.7203,229.7303,7839.0
2025-01-24 11:00:00,230.79,230.89,230.71,230.71,4021.0,229.7004,229.7999,229.6208,229.6208,4021.0
2025-01-24 11:05:00,230.71,230.94,230.7,230.94,17511.0,229.6208,229.8497,229.6108,229.8497,17511.0
2025-01-24 11:10:00,230.89,231.0,230.82,230.86,5658.0,229.7999,229.9094,229.7303,229.7701,5658.0
2025-01-24 11:15:00,230.85,230.88,230.76,230.83,3217.0,229.7601,229.79,229.6706,229.7402,3217.0
2025-01-24 11:20:00,230.86,231.04,230.86,231.03,7163.0,229.7701,229.9492,229.7701,229.9393,7163.0
2025-01-24 11:25:00,230.98,231.07,230.97,231.05,3528.0,229.8895,229.9791,229.8796,229.9592,3528.0
2025-01-24 11:30:00,231.07,231.14,231.07,231.11,2539.0,229.9791,230.0488,229.9791,230.0189,2539.0
2025-01-24 11:35:00,231.1,231.15,231.06,231.09,4517.0,230.009,230.0587,229.9691,229.999,4517.0
2025-01-24 11:40:00,231.11,231.12,231.07,231.09,1042.0,230.0189,230.0289,229.9791,229.999,1042.0
2025-01-24 11:45:00,231.1,231.12,231.07,231.12,4251.0,230.009,230.0289,229.9791,230.0289,4251.0
2025-01-24 11:50:00,231.13,231.21,231.13,231.2,2930.0,230.0388,230.1184,230.0388,230.1085,2930.0
2025-01-24 11:55:00,231.16,231.21,230.73,230.77,8982.0,230.0687,230.1184,229.6407,229.6805,8982.0
2025-01-24 12:00:00,230.79,230.89,230.7,230.79,7193.0,229.7004,229.7999,229.6108,229.7004,7193.0
2025-01-24 12:05:00,230.8,230.93,230.75,230.85,4106.0,229.7104,229.8398,229.6606,229.7601,4106.0
2025-01-24 12:10:00,230.83,230.84,230.76,230.84,4018.0,229.7402,229.7502,229.6706,229.7502,4018.0
2025-01-24 12:15:00,230.83,230.87,230.77,230.85,4529.0,229.7402,229.78,229.6805,229.7601,4529.0
2025-01-24 12:20:00,230.81,230.89,230.75,230.88,7659.0,229.7203,229.7999,229.6606,229.79,7659.0
2025-01-24 12:25:00,230.89,230.91,230.54,230.61,12545.0,229.7999,229.8199,229.4516,229.5213,12545.0
2025-01-24 12:30:00,230.6,230.68,230.57,230.68,4827.0,229.5113,229.5909,229.4815,229.5909,4827.0
2025-01-24 12:35:00,230.71,230.78,230.7,230.71,2994.0,229.6208,229.6905,229.6108,229.6208,2994.0
2025-01-24 12:40:00,230.72,230.76,230.69,230.72,5637.0,229.6307,229.6706,229.6009,229.6307,5637.0
2025-01-24 12:45:00,230.74,230.76,230.62,230.7,4133.0,229.6507,229.6706,229.5312,229.6108,4133.0
2025-01-24 12:50:00,230.69,230.73,230.57,230.65,7769.0,229.6009,229.6407,229.4815,229.5611,7769.0
2025-01-24 12:55:00,230.63,230.63,230.38,230.41,4586.0,229.5412,229.5412,229.2924,229.3222,4586.0
2025-01-24 13:00:00,230.43,230.54,230.39,230.51,8632.0,229.3421,229.4516,229.3023,229.4217,8632.0
2025-01-24 13:05:00,230.49,230.5,230.31,230.31,13795.0,229.4018,229.4118,229.2227,229.2227,13795.0
2025-01-24 13:10:00,230.27,230.34,230.01,230.15,11743.0,229.1829,229.2525,228.9241,229.0634,11743.0
2025-01-24 13:15:00,230.19,230.21,230.09,230.14,7220.0,229.1033,229.1232,229.0037,229.0535,7220.0
2025-01-24 13:20:00,230.14,230.29,230.14,230.27,4909.0,229.0535,229.2028,229.0535,229.1829,4909.0
2025-01-24 13:25:00,230.29,230.33,230.23,230.27,4026.0,229.2028,229.2426,229.1431,229.1829,4026.0
2025-01-24 13:30:00,230.29,230.37,230.24,230.24,4525.0,229.2028,229.2824,229.153,229.153,4525.0
2025-01-24 13:35:00,230.23,230.33,230.21,230.29,7922.0,229.1431,229.2426,229.1232,229.2028,7922.0
2025-01-24 13:40:00,230.3,230.31,230.21,230.22,3873.0,229.2127,229.2227,229.1232,229.1331,3873.0
2025-01-24 13:45:00,230.21,230.25,230.08,230.18,6613.0,229.1232,229.163,228.9938,229.0933,6613.0
2025-01-24 13:50:00,230.18,230.27,230.15,230.21,4196.0,229.0933,229.1829,229.0634,229.1232,4196.0
2025-01-24 13:55:00,230.17,230.19,229.86,229.95,8844.0,229.0833,229.1033,228.7748,228.8644,8844.0
2025-01-24 14:00:00,229.94,230.06,229.75,229.77,11588.0,228.8544,228.9739,228.6653,228.6852,11588.0
2025-01-24 14:05:00,229.78,229.82,229.65,229.69,17169.0,228.6952,228.735,228.5658,228.6056,17169.0
2025-01-24 14:10:00,229.73,229.82,229.63,229.69,8748.0,228.6454,228.735,228.5459,228.6056,8748.0
2025-01-24 14:15:00,229.69,229.84,229.65,229.69,4998.0,228.6056,228.7549,228.5658,228.6056,4998.0
2025-01-24 14:20:00,229.71,229.81,229.71,229.77,4459.0,228.6255,228.725,228.6255,228.6852,4459.0
2025-01-24 14:25:00,229.76,229.93,229.75,229.79,7125.0,228.6753,228.8445,228.6653,228.7051,7125.0
2025-01-24 14:30:00,229.8,229.86,229.74,229.76,5862.0,228.7151,228.7748,228.6554,228.6753,5862.0
2025-01-24 14:35:00,229.77,229.86,229.77,229.86,3422.0,228.6852,228.7748,228.6852,228.7748,3422.0
2025-01-24 14:40:00,229.85,229.89,229.8,229.84,11301.0,228.7649,228.8047,228.7151,228.7549,11301.0
2025-01-24 14:45:00,229.85,229.89,229.79,229.8,12541.0,228.7649,228.8047,228.7051,228.7151,12541.0
2025-01-24 14:50:00,229.82,229.93,229.78,229.9,6735.0,228.735,228.8445,228.6952,228.8146,6735.0
2025-01-24 14:55:00,229.89,229.89,229.63,229.65,8145.0,228.8047,228.8047,228.5459,228.5658,8145.0
2025-01-24 15:00:00,229.67,229.97,229.63,229.92,4904.0,228.5857,228.8843,228.5459,228.8345,4904.0
2025-01-24 15:05:00,229.95,229.97,229.85,229.87,10604.0,228.8644,228.8843,228.7649,228.7848,10604.0
2025-01-24 15:10:00,229.85,229.95,229.82,229.94,3827.0,228.7649,228.8644,228.735,228.8544,3827.0
2025-01-24 15:15:00,229.94,229.98,229.83,229.83,9303.0,228.8544,228.8942,228.745,228.745,9303.0
2025-01-24 15:20:00,229.79,229.84,229.74,229.83,7890.0,228.7051,228.7549,228.6554,228.745,7890.0
2025-01-24 15:25:00,229.82,229.84,229.58,229.61,15422.0,228.735,228.7549,228.4961,228.526,15422.0
2025-01-24 15:30:00,229.64,229.81,229.62,229.63,13941.0,228.5558,228.725,228.5359,228.5459,13941.0
2025-01-24 15:35:00,229.61,229.73,229.56,229.69,13521.0,228.526,228.6454,228.4762,228.6056,13521.0
2025-01-24 15:40:00,229.69,229.78,229.57,229.78,16461.0,228.6056,228.6952,228.4862,228.6952,16461.0
2025-01-24 15:45:00,229.77,229.86,229.74,229.79,18807.0,228.6852,228.7748,228.6554,228.7051,18807.0
2025-01-24 15:50:00,229.8,229.96,229.72,229.84,60111.0,228.7151,228.8743,228.6355,228.7549,60111.0
2025-01-24 15:55:00,229.83,230.19,229.77,230.03,210880.0,228.745,229.1033,228.6852,228.944,210880.0
2025-01-27 09:30:00,226.63,228.34,226.55,228.14,85236.0,225.5601,227.262,225.4804,227.0629,85236.0
2025-01-27 09:35:00,227.87,229.07,227.86,229.01,26886.0,226.7942,227.9885,226.7843,227.9288,26886.0
2025-01-27 09:40:00,228.9,228.97,228.39,228.83,25046.0,227.8193,227.889,227.3117,227.7497,25046.0
2025-01-27 09:45:00,228.8,229.45,228.78,229.28,68930.0,227.7198,228.3667,227.6999,228.1975,68930.0
2025-01-27 09:50:00,229.26,229.59,229.0,229.49,145748.0,228.1776,228.5061,227.9189,228.4066,145748.0
2025-01-27 09:55:00,229.49,229.84,229.31,229.84,66032.0,228.4066,228.7549,228.2274,228.7549,66032.0
2025-01-27 10:00:00,229.81,230.0,229.42,229.5,44617.0,228.725,228.9141,228.3369,228.4165,44617.0
2025-01-27 10:05:00,229.46,230.09,229.46,229.67,125429.0,228.3767,229.0037,228.3767,228.5857,125429.0
2025-01-27 10:10:00,229.64,229.92,229.48,229.65,63705.0,228.5558,228.8345,228.3966,228.5658,63705.0
2025-01-27 10:15:00,229.61,229.86,229.2,229.28,42804.0,228.526,228.7748,228.1179,228.1975,42804.0
2025-01-27 10:20:00,229.27,229.94,229.27,229.94,32549.0,228.1876,228.8544,228.1876,228.8544,32549.0
2025-01-27 10:25:00,229.92,230.41,229.68,230.31,54577.0,228.8345,229.3222,228.5957,229.2227,54577.0
2025-01-27 10:30:00,230.28,230.61,230.17,230.56,51828.0,229.1928,229.5213,229.0833,229.4715,51828.0
2025-01-27 10:35:00,230.56,230.8,230.44,230.68,42932.0,229.4715,229.7104,229.3521,229.5909,42932.0
2025-01-27 10:40:00,230.71,230.92,230.63,230.73,46747.0,229.6208,229.8298,229.5412,229.6407,46747.0
2025-01-27 10:45:00,230.71,230.76,230.34,230.44,38426.0,229.6208,229.6706,229.2525,229.3521,38426.0
2025-01-27 10:50:00,230.47,230.86,230.39,230.84,43901.0,229.3819,229.7701,229.3023,229.7502,43901.0
2025-01-27 10:55:00,230.81,230.89,230.24,230.4,27884.0,229.7203,229.7999,229.153,229.3123,27884.0
2025-01-27 11:00:00,230.38,230.56,230.25,230.53,13672.0,229.2924,229.4715,229.163,229.4416,13672.0
2025-01-27 11:05:00,230.54,230.57,230.2,230.27,19801.0,229.4516,229.4815,229.1132,229.1829,19801.0
2025-01-27 11:10:00,230.3,230.55,230.22,230.41,24072.0,229.2127,229.4616,229.1331,229.3222,24072.0
2025-01-27 11:15:00,230.41,230.66,230.37,230.51,17767.0,229.3222,229.571,229.2824,229.4217,17767.0
2025-01-27 11:20:00,230.57,230.58,230.18,230.22,13539.0,229.4815,229.4914,229.0933,229.1331,13539.0
2025-01-27 11:25:00,230.21,230.24,229.98,230.09,22032.0,229.1232,229.153,228.8942,229.0037,22032.0
2025-01-27 11:30:00,230.08,230.35,230.03,230.32,11754.0,228.9938,229.2625,228.944,229.2326,11754.0
2025-01-27 11:35:00,230.32,230.64,230.17,230.29,119113.0,229.2326,229.5511,229.0833,229.2028,119113.0
2025-01-27 11:40:00,230.29,230.45,230.22,230.43,14717.0,229.2028,229.362,229.1331,229.3421,14717.0
2025-01-27 11:45:00,230.4,230.86,230.37,230.63,40031.0,229.3123,229.7701,229.2824,229.5412,40031.0
2025-01-27 11:50:00,230.62,230.69,230.1,230.16,18392.0,229.5312,229.6009,229.0137,229.0734,18392.0
2025-01-27 11:55:00,230.21,230.55,230.19,230.39,15912.0,229.1232,229.4616,229.1033,229.3023,15912.0
2025-01-27 12:00:00,230.34,230.71,230.19,230.58,31679.0,229.2525,229.6208,229.1033,229.4914,31679.0
2025-01-27 12:05:00,230.6,230.63,230.22,230.31,17890.0,229.5113,229.5412,229.1331,229.2227,17890.0
2025-01-27 12:10:00,230.3,230.39,230.14,230.21,14864.0,229.2127,229.3023,229.0535,229.1232,14864.0
2025-01-27 12:15:00,230.25,230.34,229.96,229.96,15436.0,229.163,229.2525,228.8743,228.8743,15436.0
2025-01-27 12:20:00,229.99,230.12,229.84,230.07,14354.0,228.9042,229.0336,228.7549,228.9838,14354.0
2025-01-27 12:25:00,230.0,230.54,229.98,230.42,26508.0,228.9141,229.4516,228.8942,229.3322,26508.0
2025-01-27 12:30:00,230.43,230.59,230.3,230.56,14311.0,229.3421,229.5014,229.2127,229.4715,14311.0
2025-01-27 12:35:00,230.56,230.62,230.47,230.57,18274.0,229.4715,229.5312,229.3819,229.4815,18274.0
2025-01-27 12:40:00,230.65,230.65,230.38,230.53,13491.0,229.5611,229.5611,229.2924,229.4416,13491.0
2025-01-27 12:45:00,230.55,230.55,230.18,230.2,14438.0,229.4616,229.4616,229.0933,229.1132,14438.0
2025-01-27 12:50:00,230.19,230.23,230.02,230.11,11877.0,229.1033,229.1431,228.9341,229.0236,11877.0
2025-01-27 12:55:00,230.12,230.14,229.94,229.99,13276.0,229.0336,229.0535,228.8544,228.9042,13276.0
2025-01-27 13:00:00,230.0,230.21,229.91,230.03,15781.0,228.9141,229.1232,228.8246,228.944,15781.0
2025-01-27 13:05:00,230.05,230.22,230.03,230.05,7418.0,228.9639,229.1331,228.944,228.9639,7418.0
2025-01-27 13:10:00,229.98,230.12,229.96,230.04,7500.0,228.8942,229.0336,228.8743,228.954,7500.0
2025-01-27 13:15:00,230.0,230.13,229.87,229.97,12802.0,228.9141,229.0435,228.7848,228.8843,12802.0
2025-01-27 13:20:00,229.98,230.11,229.93,230.01,9974.0,228.8942,229.0236,228.8445,228.9241,9974.0
2025-01-27 13:25:00,229.98,230.09,229.8,229.83,9584.0,228.8942,229.0037,228.7151,228.745,9584.0
2025-01-27 13:30:00,229.87,230.34,229.82,230.23,31217.0,228.7848,229.2525,228.735,229.1431,31217.0
2025-01-27 13:35:00,230.24,230.48,230.03,230.11,19703.0,229.153,229.3919,228.944,229.0236,19703.0
2025-01-27 13:40:00,230.11,230.41,230.11,230.33,8562.0,229.0236,229.3222,229.0236,229.2426,8562.0
2025-01-27 13:45:00,230.34,230.42,230.19,230.22,12940.0,229.2525,229.3322,229.1033,229.1331,12940.0
2025-01-27 13:50:00,230.18,230.33,230.15,230.24,10043.0,229.0933,229.2426,229.0634,229.153,10043.0
2025-01-27 13:55:00,230.25,230.26,230.0,230.13,7501.0,229.163,229.1729,228.9141,229.0435,7501.0
2025-01-27 14:00:00,230.11,230.53,230.11,230.45,9367.0,229.0236,229.4416,229.0236,229.362,9367.0
2025-01-27 14:05:00,230.43,230.45,230.13,230.18,11236.0,229.3421,229.362,229.0435,229.0933,11236.0
2025-01-27 14:10:00,230.13,230.42,230.13,230.29,10015.0,229.0435,229.3322,229.0435,229.2028,10015.0
2025-01-27 14:15:00,230.33,230.52,230.28,230.51,10749.0,229.2426,229.4317,229.1928,229.4217,10749.0
2025-01-27 14:20:00,230.5,230.6,230.41,230.59,37422.0,229.4118,229.5113,229.3222,229.5014,37422.0
2025-01-27 14:25:00,230.65,231.02,230.65,230.94,23370.0,229.5611,229.9293,229.5611,229.8497,23370.0
2025-01-27 14:30:00,230.98,230.98,230.65,230.71,17356.0,229.8895,229.8895,229.5611,229.6208,17356.0
2025-01-27 14:35:00,230.75,230.79,230.53,230.71,28004.0,229.6606,229.7004,229.4416,229.6208,28004.0
2025-01-27 14:40:00,230.73,230.79,230.19,230.24,16863.0,229.6407,229.7004,229.1033,229.153,16863.0
2025-01-27 14:45:00,230.24,230.24,229.91,229.91,10957.0,229.153,229.153,228.8246,228.8246,10957.0
2025-01-27 14:50:00,229.95,229.95,229.65,229.7,17061.0,228.8644,228.8644,228.5658,228.6156,17061.0
2025-01-27 14:55:00,229.71,229.89,229.62,229.63,11143.0,228.6255,228.8047,228.5359,228.5459,11143.0
2025-01-27 15:00:00,229.58,229.83,229.52,229.74,17616.0,228.4961,228.745,228.4364,228.6554,17616.0
2025-01-27 15:05:00,229.72,229.76,229.36,229.74,24011.0,228.6355,228.6753,228.2772,228.6554,24011.0
2025-01-27 15:10:00,229.72,229.94,229.62,229.62,15260.0,228.6355,228.8544,228.5359,228.5359,15260.0
2025-01-27 15:15:00,229.69,230.18,229.64,230.1,16361.0,228.6056,229.0933,228.5558,229.0137,16361.0
2025-01-27 15:20:00,230.12,230.52,230.05,230.42,23633.0,229.0336,229.4317,228.9639,229.3322,23633.0
2025-01-27 15:25:00,230.42,230.52,230.23,230.25,22255.0,229.3322,229.4317,229.1431,229.163,22255.0
2025-01-27 15:30:00,230.3,230.37,229.98,230.07,24957.0,229.2127,229.2824,228.8942,228.9838,24957.0
2025-01-27 15:35:00,230.08,230.43,230.07,230.31,16201.0,228.9938,229.3421,228.9838,229.2227,16201.0
2025-01-27 15:40:00,230.31,230.43,230.19,230.39,25530.0,229.2227,229.3421,229.1033,229.3023,25530.0
2025-01-27 15:45:00,230.41,230.71,230.35,230.56,34706.0,229.3222,229.6208,229.2625,229.4715,34706.0
2025-01-27 15:50:00,230.5,230.82,230.35,230.52,165592.0,229.4118,229.7303,229.2625,229.4317,165592.0
2025-01-27 15:55:00,230.52,231.42,230.5,231.36,220939.0,229.4317,230.3274,229.4118,230.2677,220939.0
2025-01-28 09:30:00,230.6,230.65,229.6,229.87,57562.0,229.5113,229.5611,228.516,228.7848,57562.0
2025-01-28 09:35:00,229.89,229.99,229.55,229.79,22674.0,228.8047,228.9042,228.4663,228.7051,22674.0
2025-01-28 09:40:00,229.92,230.22,229.78,229.89,17739.0,228.8345,229.1331,228.6952,228.8047,17739.0
2025-01-28 09:45:00,229.9,230.07,229.55,230.01,17452.0,228.8146,228.9838,228.4663,228.9241,17452.0
2025-01-28 09:50:00,230.07,230.41,229.84,230.41,10270.0,228.9838,229.3222,228.7549,229.3222,10270.0
2025-01-28 09:55:00,230.46,230.56,230.32,230.56,12478.0,229.372,229.4715,229.2326,229.4715,12478.0
2025-01-28 10:00:00,230.61,231.15,230.48,231.15,36954.0,229.5213,230.0587,229.3919,230.0587,36954.0
2025-01-28 10:05:00,231.11,231.33,230.91,231.05,30603.0,230.0189,230.2379,229.8199,229.9592,30603.0
2025-01-28 10:10:00,231.05,231.38,231.05,231.27,8442.0,229.9592,230.2876,229.9592,230.1782,8442.0
2025-01-28 10:15:00,231.23,231.39,231.17,231.39,10062.0,230.1383,230.2976,230.0786,230.2976,10062.0
2025-01-28 10:20:00,231.38,231.79,231.3,231.75,15899.0,230.2876,230.6957,230.208,230.6559,15899.0
2025-01-28 10:25:00,231.77,232.08,231.69,231.8,39827.0,230.6758,230.9843,230.5962,230.7056,39827.0
2025-01-28 10:30:00,231.79,232.02,231.5,231.55,6820.0,230.6957,230.9246,230.4071,230.4568,6820.0
2025-01-28 10:35:00,231.53,231.85,231.53,231.77,7231.0,230.4369,230.7554,230.4369,230.6758,7231.0
2025-01-28 10:40:00,231.76,231.94,231.72,231.81,22806.0,230.6658,230.845,230.626,230.7156,22806.0
2025-01-28 10:45:00,231.8,231.95,231.54,231.91,13301.0,230.7056,230.8549,230.4469,230.8151,13301.0
2025-01-28 10:50:00,231.9,231.94,231.74,231.87,9147.0,230.8052,230.845,230.6459,230.7753,9147.0
2025-01-28 10:55:00,231.85,231.98,231.78,231.93,23603.0,230.7554,230.8848,230.6857,230.835,23603.0
2025-01-28 11:00:00,231.96,232.12,231.49,231.68,21639.0,230.8649,231.0241,230.3971,230.5862,21639.0
2025-01-28 11:05:00,231.71,231.89,231.7,231.89,6123.0,230.6161,230.7952,230.6061,230.7952,6123.0
2025-01-28 11:10:00,231.84,231.93,231.67,231.73,13938.0,230.7455,230.835,230.5763,230.636,13938.0
2025-01-28 11:15:00,231.78,231.88,231.59,231.59,11214.0,230.6857,230.7853,230.4966,230.4966,11214.0
2025-01-28 11:20:00,231.51,231.71,231.24,231.24,12075.0,230.417,230.6161,230.1483,230.1483,12075.0
2025-01-28 11:25:00,231.25,231.28,230.79,230.93,19432.0,230.1582,230.1881,229.7004,229.8398,19432.0
2025-01-28 11:30:00,230.92,231.0,230.81,230.94,4693.0,229.8298,229.9094,229.7203,229.8497,4693.0
2025-01-28 11:35:00,230.91,231.0,230.65,230.95,4611.0,229.8199,229.9094,229.5611,229.8597,4611.0
2025-01-28 11:40:00,230.91,231.01,230.55,230.92,35117.0,229.8199,229.9194,229.4616,229.8298,35117.0
2025-01-28 11:45:00,230.96,231.05,230.86,231.0,13180.0,229.8696,229.9592,229.7701,229.9094,13180.0
2025-01-28 11:50:00,230.99,231.04,230.55,230.96,12739.0,229.8995,229.9492,229.4616,229.8696,12739.0
2025-01-28 11:55:00,230.93,231.12,230.92,231.12,3416.0,229.8398,230.0289,229.8298,230.0289,3416.0
2025-01-28 12:00:00,231.09,231.25,231.09,231.22,8930.0,229.999,230.1582,229.999,230.1284,8930.0
2025-01-28 12:05:00,231.24,231.68,231.22,231.59,7119.0,230.1483,230.5862,230.1284,230.4966,7119.0
2025-01-28 12:10:00,231.58,231.66,231.53,231.56,13778.0,230.4867,230.5663,230.4369,230.4668,13778.0
2025-01-28 12:15:00,231.55,231.68,231.53,231.67,13032.0,230.4568,230.5862,230.4369,230.5763,13032.0
2025-01-28 12:20:00,231.64,231.75,231.51,231.59,13033.0,230.5464,230.6559,230.417,230.4966,13033.0
2025-01-28 12:25:00,231.57,231.67,231.52,231.61,17581.0,230.4767,230.5763,230.427,230.5165,17581.0
2025-01-28 12:30:00,231.62,231.71,231.56,231.58,9925.0,230.5265,230.6161,230.4668,230.4867,9925.0
2025-01-28 12:35:00,231.55,231.63,231.5,231.62,5125.0,230.4568,230.5365,230.4071,230.5265,5125.0
2025-01-28 12:40:00,231.61,231.66,231.41,231.45,13374.0,230.5165,230.5663,230.3175,230.3573,13374.0
2025-01-28 12:45:00,231.46,231.58,231.34,231.48,7409.0,230.3673,230.4867,230.2478,230.3872,7409.0
2025-01-28 12:50:00,231.44,231.6,231.44,231.58,4950.0,230.3473,230.5066,230.3473,230.4867,4950.0
2025-01-28 12:55:00,231.58,231.71,231.53,231.58,21697.0,230.4867,230.6161,230.4369,230.4867,21697.0
2025-01-28 13:00:00,231.59,231.68,231.54,231.66,9857.0,230.4966,230.5862,230.4469,230.5663,9857.0
2025-01-28 13:05:00,231.73,231.73,231.56,231.6,4770.0,230.636,230.636,230.4668,230.5066,4770.0
2025-01-28 13:10:00,231.62,231.73,231.6,231.73,6825.0,230.5265,230.636,230.5066,230.636,6825.0
2025-01-28 13:15:00,231.76,231.89,231.75,231.85,5399.0,230.6658,230.7952,230.6559,230.7554,5399.0
2025-01-28 13:20:00,231.87,231.87,231.59,231.69,13961.0,230.7753,230.7753,230.4966,230.5962,13961.0
2025-01-28 13:25:00,231.69,231.76,231.56,231.6,7862.0,230.5962,230.6658,230.4668,230.5066,7862.0
2025-01-28 13:30:00,231.61,231.72,231.6,231.65,15569.0,230.5165,230.626,230.5066,230.5564,15569.0
2025-01-28 13:35:00,231.62,231.65,231.38,231.44,11172.0,230.5265,230.5564,230.2876,230.3473,11172.0
2025-01-28 13:40:00,231.43,231.47,231.31,231.42,7100.0,230.3374,230.3772,230.218,230.3274,7100.0
2025-01-28 13:45:00,231.4,231.44,231.29,231.4,6400.0,230.3075,230.3473,230.1981,230.3075,6400.0
2025-01-28 13:50:00,231.43,231.43,231.28,231.28,7919.0,230.3374,230.3374,230.1881,230.1881,7919.0
2025-01-28 13:55:00,231.25,231.31,231.14,231.25,7589.0,230.1582,230.218,230.0488,230.1582,7589.0
2025-01-28 14:00:00,231.25,231.36,231.23,231.23,13405.0,230.1582,230.2677,230.1383,230.1383,13405.0
2025-01-28 14:05:00,231.22,231.31,231.15,231.17,42509.0,230.1284,230.218,230.0587,230.0786,42509.0
2025-01-28 14:10:00,231.17,231.23,231.13,231.2,15182.0,230.0786,230.1383,230.0388,230.1085,15182.0
2025-01-28 14:15:00,231.18,231.47,231.18,231.43,15344.0,230.0886,230.3772,230.0886,230.3374,15344.0
2025-01-28 14:20:00,231.41,231.46,231.33,231.34,13099.0,230.3175,230.3673,230.2379,230.2478,13099.0
2025-01-28 14:25:00,231.33,231.55,231.27,231.48,15451.0,230.2379,230.4568,230.1782,230.3872,15451.0
2025-01-28 14:30:00,231.5,231.53,231.43,231.49,13879.0,230.4071,230.4369,230.3374,230.3971,13879.0
2025-01-28 14:35:00,231.5,231.55,231.44,231.51,9319.0,230.4071,230.4568,230.3473,230.417,9319.0
2025-01-28 14:40:00,231.51,231.73,231.5,231.63,17500.0,230.417,230.636,230.4071,230.5365,17500.0
2025-01-28 14:45:00,231.65,231.94,231.65,231.86,16817.0,230.5564,230.845,230.5564,230.7654,16817.0
2025-01-28 14:50:00,231.85,231.98,231.84,231.94,21876.0,230.7554,230.8848,230.7455,230.845,21876.0
2025-01-28 14:55:00,231.92,231.97,231.85,231.92,32786.0,230.8251,230.8748,230.7554,230.8251,32786.0
2025-01-28 15:00:00,231.93,231.95,231.79,231.82,23275.0,230.835,230.8549,230.6957,230.7256,23275.0
2025-01-28 15:05:00,231.8,231.84,231.64,231.72,15077.0,230.7056,230.7455,230.5464,230.626,15077.0
2025-01-28 15:10:00,231.71,231.81,231.68,231.78,50693.0,230.6161,230.7156,230.5862,230.6857,50693.0
2025-01-28 15:15:00,231.78,232.08,231.75,232.06,12357.0,230.6857,230.9843,230.6559,230.9644,12357.0
2025-01-28 15:20:00,232.06,232.24,232.05,232.17,143402.0,230.9644,231.1436,230.9545,231.0739,143402.0
2025-01-28 15:25:00,232.16,232.19,232.0,232.15,74759.0,231.064,231.0938,230.9047,231.054,74759.0
2025-01-28 15:30:00,232.13,232.17,232.02,232.05,23388.0,231.0341,231.0739,230.9246,230.9545,23388.0
2025-01-28 15:35:00,232.05,232.06,231.89,231.95,16280.0,230.9545,230.9644,230.7952,230.8549,16280.0
2025-01-28 15:40:00,231.96,232.01,231.8,231.94,41425.0,230.8649,230.9147,230.7056,230.845,41425.0
2025-01-28 15:45:00,231.94,231.99,231.79,231.89,31686.0,230.845,230.8948,230.6957,230.7952,31686.0
2025-01-28 15:50:00,231.91,231.97,231.7,231.9,101341.0,230.8151,230.8748,230.6061,230.8052,101341.0
2025-01-28 15:55:00,231.89,231.9,231.56,231.58,204027.0,230.7952,230.8052,230.4668,230.4867,204027.0
2025-01-29 09:30:00,231.79,232.5,231.79,232.17,27962.0,230.6957,231.4023,230.6957,231.0739,27962.0
2025-01-29 09:35:00,232.11,232.23,231.86,232.1,19904.0,231.0142,231.1336,230.7654,231.0042,19904.0
2025-01-29 09:40:00,232.08,232.16,231.62,231.62,37758.0,230.9843,231.064,230.5265,230.5265,37758.0
2025-01-29 09:45:00,231.64,231.77,231.51,231.6,11907.0,230.5464,230.6758,230.417,230.5066,11907.0
2025-01-29 09:50:00,231.61,231.84,231.53,231.66,15866.0,230.5165,230.7455,230.4369,230.5663,15866.0
2025-01-29 09:55:00,231.66,231.72,231.44,231.58,12516.0,230.5663,230.626,230.3473,230.4867,12516.0
2025-01-29 10:00:00,231.56,231.66,231.46,231.57,8303.0,230.4668,230.5663,230.3673,230.4767,8303.0
2025-01-29 10:05:00,231.55,231.76,231.49,231.69,7287.0,230.4568,230.6658,230.3971,230.5962,7287.0
2025-01-29 10:10:00,231.64,231.68,231.21,231.68,21772.0,230.5464,230.5862,230.1184,230.5862,21772.0
2025-01-29 10:15:00,231.74,231.82,231.56,231.79,6971.0,230.6459,230.7256,230.4668,230.6957,6971.0
2025-01-29 10:20:00,231.78,232.15,231.69,232.06,14680.0,230.6857,231.054,230.5962,230.9644,14680.0
2025-01-29 10:25:00,232.03,232.06,231.51,231.67,19370.0,230.9346,230.9644,230.417,230.5763,19370.0
2025-01-29 10:30:00,231.69,231.85,231.56,231.79,20288.0,230.5962,230.7554,230.4668,230.6957,20288.0
2025-01-29 10:35:00,231.79,231.89,231.77,231.85,8822.0,230.6957,230.7952,230.6758,230.7554,8822.0
2025-01-29 10:40:00,231.84,232.01,231.57,231.64,10239.0,230.7455,230.9147,230.4767,230.5464,10239.0
2025-01-29 10:45:00,231.68,231.77,231.53,231.74,5227.0,230.5862,230.6758,230.4369,230.6459,5227.0
2025-01-29 10:50:00,231.73,232.01,231.73,231.96,11247.0,230.636,230.9147,230.636,230.8649,11247.0
2025-01-29 10:55:00,231.94,231.97,231.71,231.78,9023.0,230.845,230.8748,230.6161,230.6857,9023.0
2025-01-29 11:00:00,231.75,231.99,231.75,231.93,65295.0,230.6559,230.8948,230.6559,230.835,65295.0
2025-01-29 11:05:00,231.91,231.93,231.72,231.92,13901.0,230.8151,230.835,230.626,230.8251,13901.0
2025-01-29 11:10:00,231.92,231.94,231.68,231.74,17903.0,230.8251,230.845,230.5862,230.6459,17903.0
2025-01-29 11:15:00,231.72,231.75,231.51,231.55,19015.0,230.626,230.6559,230.417,230.4568,19015.0
2025-01-29 11:20:00,231.58,231.75,231.46,231.74,10205.0,230.4867,230.6559,230.3673,230.6459,10205.0
2025-01-29 11:25:00,231.76,231.77,231.57,231.57,9606.0,230.6658,230.6758,230.4767,230.4767,9606.0
2025-01-29 11:30:00,231.56,231.6,231.41,231.52,15092.0,230.4668,230.5066,230.3175,230.427,15092.0
2025-01-29 11:35:00,231.57,231.64,231.23,231.26,10891.0,230.4767,230.5464,230.1383,230.1682,10891.0
2025-01-29 11:40:00,231.25,231.43,231.15,231.42,14079.0,230.1582,230.3374,230.0587,230.3274,14079.0
2025-01-29 11:45:00,231.46,231.51,231.39,231.47,11579.0,230.3673,230.417,230.2976,230.3772,11579.0
2025-01-29 11:50:00,231.48,231.59,231.35,231.59,3980.0,230.3872,230.4966,230.2578,230.4966,3980.0
2025-01-29 11:55:00,231.51,231.51,231.22,231.3,7192.0,230.417,230.417,230.1284,230.208,7192.0
2025-01-29 12:00:00,231.26,231.6,231.26,231.57,11081.0,230.1682,230.5066,230.1682,230.4767,11081.0
2025-01-29 12:05:00,231.57,231.72,231.56,231.63,10848.0,230.4767,230.626,230.4668,230.5365,10848.0
2025-01-29 12:10:00,231.61,231.63,231.5,231.56,6697.0,230.5165,230.5365,230.4071,230.4668,6697.0
2025-01-29 12:15:00,231.6,231.77,231.58,231.77,2953.0,230.5066,230.6758,230.4867,230.6758,2953.0
2025-01-29 12:20:00,231.75,232.04,231.75,231.97,9757.0,230.6559,230.9445,230.6559,230.8748,9757.0
2025-01-29 12:25:00,231.98,232.04,231.84,231.9,32340.0,230.8848,230.9445,230.7455,230.8052,32340.0
2025-01-29 12:30:00,231.92,232.05,231.91,232.01,4510.0,230.8251,230.9545,230.8151,230.9147,4510.0
2025-01-29 12:35:00,232.0,232.05,231.95,231.97,10758.0,230.9047,230.9545,230.8549,230.8748,10758.0
2025-01-29 12:40:00,231.98,232.16,231.97,232.13,13912.0,230.8848,231.064,230.8748,231.0341,13912.0
2025-01-29 12:45:00,232.12,232.14,231.98,232.0,7833.0,231.0241,231.044,230.8848,230.9047,7833.0
2025-01-29 12:50:00,232.01,232.02,231.87,231.87,10020.0,230.9147,230.9246,230.7753,230.7753,10020.0
2025-01-29 12:55:00,231.89,231.9,231.69,231.75,9299.0,230.7952,230.8052,230.5962,230.6559,9299.0
2025-01-29 13:00:00,231.76,231.85,230.89,231.09,46816.0,230.6658,230.7554,229.7999,229.999,46816.0
2025-01-29 13:05:00,231.11,231.61,231.07,231.58,23657.0,230.0189,230.5165,229.9791,230.4867,23657.0
2025-01-29 13:10:00,231.62,231.73,231.36,231.65,19023.0,230.5265,230.636,230.2677,230.5564,19023.0
2025-01-29 13:15:00,231.64,231.72,231.6,231.67,6085.0,230.5464,230.626,230.5066,230.5763,6085.0
2025-01-29 13:20:00,231.65,231.81,231.59,231.81,6235.0,230.5564,230.7156,230.4966,230.7156,6235.0
2025-01-29 13:25:00,231.8,232.04,231.79,232.03,8326.0,230.7056,230.9445,230.6957,230.9346,8326.0
2025-01-29 13:30:00,232.08,232.1,231.91,231.96,7461.0,230.9843,231.0042,230.8151,230.8649,7461.0
2025-01-29 13:35:00,232.0,232.01,231.68,231.74,6969.0,230.9047,230.9147,230.5862,230.6459,6969.0
2025-01-29 13:40:00,231.74,231.81,231.61,231.74,7168.0,230.6459,230.7156,230.5165,230.6459,7168.0
2025-01-29 13:45:00,231.73,232.1,231.72,232.03,6397.0,230.636,231.0042,230.626,230.9346,6397.0
2025-01-29 13:50:00,232.01,232.03,231.85,231.97,8312.0,230.9147,230.9346,230.7554,230.8748,8312.0
2025-01-29 13:55:00,232.01,232.01,231.82,231.83,11714.0,230.9147,230.9147,230.7256,230.7355,11714.0
2025-01-29 14:00:00,231.73,231.73,230.97,231.03,31071.0,230.636,230.636,229.8796,229.9393,31071.0
2025-01-29 14:05:00,231.01,231.1,230.84,231.02,30831.0,229.9194,230.009,229.7502,229.9293,30831.0
2025-01-29 14:10:00,231.03,231.06,230.65,230.82,47798.0,229.9393,229.9691,229.5611,229.7303,47798.0
2025-01-29 14:15:00,230.8,230.88,230.39,230.62,119261.0,229.7104,229.79,229.3023,229.5312,119261.0
2025-01-29 14:20:00,230.63,230.78,230.52,230.71,38070.0,229.5412,229.6905,229.4317,229.6208,38070.0
2025-01-29 14:25:00,230.65,230.65,230.37,230.39,27964.0,229.5611,229.5611,229.2824,229.3023,27964.0
2025-01-29 14:30:00,230.35,230.95,230.31,230.68,40072.0,229.2625,229.8597,229.2227,229.5909,40072.0
2025-01-29 14:35:00,230.7,231.22,230.18,231.15,41662.0,229.6108,230.1284,229.0933,230.0587,41662.0
2025-01-29 14:40:00,231.17,231.86,231.11,231.66,59510.0,230.0786,230.7654,230.0189,230.5663,59510.0
2025-01-29 14:45:00,231.66,232.04,231.3,231.69,51510.0,230.5663,230.9445,230.208,230.5962,51510.0
2025-01-29 14:50:00,231.68,231.93,231.49,231.79,29018.0,230.5862,230.835,230.3971,230.6957,29018.0
2025-01-29 14:55:00,231.79,231.8,231.14,231.47,40705.0,230.6957,230.7056,230.0488,230.3772,40705.0
2025-01-29 15:00:00,231.48,231.64,230.79,230.91,41614.0,230.3872,230.5464,229.7004,229.8199,41614.0
2025-01-29 15:05:00,230.84,231.13,230.77,230.99,41094.0,229.7502,230.0388,229.6805,229.8995,41094.0
2025-01-29 15:10:00,231.0,231.3,230.51,230.82,80785.0,229.9094,230.208,229.4217,229.7303,80785.0
2025-01-29 15:15:00,230.83,230.94,230.36,230.74,70402.0,229.7402,229.8497,229.2724,229.6507,70402.0
2025-01-29 15:20:00,230.76,231.55,230.75,231.49,44555.0,229.6706,230.4568,229.6606,230.3971,44555.0
2025-01-29 15:25:00,231.48,231.79,231.45,231.66,39442.0,230.3872,230.6957,230.3573,230.5663,39442.0
2025-01-29 15:30:00,231.67,231.85,231.48,231.74,68553.0,230.5763,230.7554,230.3872,230.6459,68553.0
2025-01-29 15:35:00,231.72,231.72,231.08,231.16,26135.0,230.626,230.626,229.989,230.0687,26135.0
2025-01-29 15:40:00,231.14,231.45,231.07,231.27,34703.0,230.0488,230.3573,229.9791,230.1782,34703.0
2025-01-29 15:45:00,231.26,231.35,230.97,231.15,20576.0,230.1682,230.2578,229.8796,230.0587,20576.0
2025-01-29 15:50:00,231.14,231.31,230.55,231.06,62077.0,230.0488,230.218,229.4616,229.9691,62077.0
2025-01-29 15:55:00,231.07,231.27,230.78,230.92,278393.0,229.9791,230.1782,229.6905,229.8298,278393.0
2025-01-30 09:30:00,234.01,234.37,233.29,233.34,50490.0,232.9052,233.2635,232.1886,232.2384,50490.0
2025-01-30 09:35:00,233.25,233.71,233.04,233.05,50508.0,232.1488,232.6066,231.9398,231.9497,50508.0
2025-01-30 09:40:00,233.04,233.06,232.55,232.62,33493.0,231.9398,231.9597,231.4521,231.5218,33493.0
2025-01-30 09:45:00,232.65,233.16,232.47,233.0,39777.0,231.5516,232.0592,231.3725,231.9,39777.0
2025-01-30 09:50:00,232.98,233.06,232.33,232.59,22904.0,231.8801,231.9597,231.2331,231.4919,22904.0
2025-01-30 09:55:00,232.61,233.13,232.23,232.27,45690.0,231.5118,232.0294,231.1336,231.1734,45690.0
2025-01-30 10:00:00,232.27,232.29,231.45,231.8,50111.0,231.1734,231.1933,230.3573,230.7056,50111.0
2025-01-30 10:05:00,231.85,232.02,231.6,231.99,20406.0,230.7554,230.9246,230.5066,230.8948,20406.0
2025-01-30 10:10:00,232.01,232.27,232.0,232.24,13630.0,230.9147,231.1734,230.9047,231.1436,13630.0
2025-01-30 10:15:00,232.28,232.58,232.14,232.44,26919.0,231.1834,231.482,231.044,231.3426,26919.0
2025-01-30 10:20:00,232.49,232.95,232.35,232.95,29852.0,231.3924,231.8502,231.2531,231.8502,29852.0
2025-01-30 10:25:00,232.9,232.95,232.21,232.28,13156.0,231.8005,231.8502,231.1137,231.1834,13156.0
2025-01-30 10:30:00,232.26,232.65,232.12,232.65,21827.0,231.1635,231.5516,231.0241,231.5516,21827.0
2025-01-30 10:35:00,232.7,233.17,232.7,233.12,14380.0,231.6014,232.0692,231.6014,232.0194,14380.0
2025-01-30 10:40:00,233.1,233.18,232.78,232.8,10782.0,231.9995,232.0791,231.681,231.7009,10782.0
2025-01-30 10:45:00,232.8,232.95,232.66,232.82,10910.0,231.7009,231.8502,231.5616,231.7208,10910.0
2025-01-30 10:50:00,232.82,232.94,232.22,232.22,15601.0,231.7208,231.8403,231.1237,231.1237,15601.0
2025-01-30 10:55:00,232.23,232.23,231.84,231.88,7998.0,231.1336,231.1336,230.7455,230.7853,7998.0
2025-01-30 11:00:00,231.82,232.18,231.57,232.07,28463.0,230.7256,231.0839,230.4767,230.9744,28463.0
2025-01-30 11:05:00,232.06,232.28,232.02,232.08,18351.0,230.9644,231.1834,230.9246,230.9843,18351.0
2025-01-30 11:10:00,232.09,232.24,231.85,231.9,18962.0,230.9943,231.1436,230.7554,230.8052,18962.0
2025-01-30 11:15:00,231.88,232.09,231.87,232.09,13071.0,230.7853,230.9943,230.7753,230.9943,13071.0
2025-01-30 11:20:00,232.12,232.69,232.12,232.69,15483.0,231.0241,231.5914,231.0241,231.5914,15483.0
2025-01-30 11:25:00,232.67,232.92,232.63,232.88,10576.0,231.5715,231.8204,231.5317,231.7806,10576.0
2025-01-30 11:30:00,232.91,233.06,232.84,232.97,9694.0,231.8104,231.9597,231.7407,231.8701,9694.0
2025-01-30 11:35:00,232.89,233.09,232.81,233.09,3200.0,231.7905,231.9896,231.7109,231.9896,3200.0
2025-01-30 11:40:00,233.06,233.1,232.96,233.07,9574.0,231.9597,231.9995,231.8602,231.9697,9574.0
2025-01-30 11:45:00,233.04,233.27,232.97,233.19,9778.0,231.9398,232.1687,231.8701,232.0891,9778.0
2025-01-30 11:50:00,233.17,233.35,233.16,233.31,11349.0,232.0692,232.2483,232.0592,232.2085,11349.0
2025-01-30 11:55:00,233.28,233.7,233.23,233.63,11638.0,232.1787,232.5967,232.1289,232.527,11638.0
2025-01-30 12:00:00,233.62,233.62,233.27,233.35,6409.0,232.5171,232.5171,232.1687,232.2483,6409.0
2025-01-30 12:05:00,233.28,233.4,233.04,233.38,12970.0,232.1787,232.2981,231.9398,232.2782,12970.0
2025-01-30 12:10:00,233.34,233.34,232.88,232.93,8799.0,232.2384,232.2384,231.7806,231.8303,8799.0
2025-01-30 12:15:00,232.92,233.19,232.78,233.04,6159.0,231.8204,232.0891,231.681,231.9398,6159.0
2025-01-30 12:20:00,233.1,233.28,233.1,233.1,4603.0,231.9995,232.1787,231.9995,231.9995,4603.0
2025-01-30 12:25:00,233.18,233.2,232.89,233.08,6203.0,232.0791,232.099,231.7905,231.9796,6203.0
2025-01-30 12:30:00,233.08,233.16,232.97,233.07,3200.0,231.9796,232.0592,231.8701,231.9697,3200.0
2025-01-30 12:35:00,233.13,233.24,233.04,233.23,3431.0,232.0294,232.1389,231.9398,232.1289,3431.0
2025-01-30 12:40:00,233.25,233.46,233.2,233.3,6284.0,232.1488,232.3578,232.099,232.1986,6284.0
2025-01-30 12:45:00,233.29,233.7,233.29,233.61,12164.0,232.1886,232.5967,232.1886,232.5071,12164.0
2025-01-30 12:50:00,233.64,233.93,233.64,233.88,10308.0,232.537,232.8256,232.537,232.7758,10308.0
2025-01-30 12:55:00,233.93,234.03,233.76,233.99,10716.0,232.8256,232.9251,232.6564,232.8853,10716.0
2025-01-30 13:00:00,233.99,234.1,233.85,233.93,13089.0,232.8853,232.9948,232.746,232.8256,13089.0
2025-01-30 13:05:00,233.99,234.33,233.93,234.27,12096.0,232.8853,233.2237,232.8256,233.164,12096.0
2025-01-30 13:10:00,234.22,234.24,234.01,234.11,17806.0,233.1142,233.1341,232.9052,233.0047,17806.0
2025-01-30 13:15:00,234.13,234.15,234.05,234.08,16584.0,233.0246,233.0446,232.945,232.9749,16584.0
2025-01-30 13:20:00,234.06,234.24,234.01,234.13,10576.0,232.955,233.1341,232.9052,233.0246,10576.0
2025-01-30 13:25:00,234.15,234.19,233.91,234.02,15659.0,233.0446,233.0844,232.8057,232.9152,15659.0
2025-01-30 13:30:00,234.05,234.23,234.0,234.18,11671.0,232.945,233.1242,232.8953,233.0744,11671.0
2025-01-30 13:35:00,234.17,234.33,234.14,234.3,15614.0,233.0645,233.2237,233.0346,233.1938,15614.0
2025-01-30 13:40:00,234.3,234.37,234.25,234.29,6276.0,233.1938,233.2635,233.1441,233.1839,6276.0
2025-01-30 13:45:00,234.27,234.4,234.26,234.27,7932.0,233.164,233.2934,233.154,233.164,7932.0
2025-01-30 13:50:00,234.26,234.26,234.09,234.18,7067.0,233.154,233.154,232.9848,233.0744,7067.0
2025-01-30 13:55:00,234.17,234.18,234.06,234.11,21959.0,233.0645,233.0744,232.955,233.0047,21959.0
2025-01-30 14:00:00,234.09,234.09,233.91,233.94,14161.0,232.9848,232.9848,232.8057,232.8355,14161.0
2025-01-30 14:05:00,233.95,234.04,233.9,233.93,9202.0,232.8455,232.9351,232.7957,232.8256,9202.0
2025-01-30 14:10:00,233.94,234.04,233.85,233.94,11864.0,232.8355,232.9351,232.746,232.8355,11864.0
2025-01-30 14:15:00,233.97,233.98,233.77,233.87,6063.0,232.8654,232.8754,232.6663,232.7659,6063.0
2025-01-30 14:20:00,233.88,233.94,233.77,233.91,8210.0,232.7758,232.8355,232.6663,232.8057,8210.0
2025-01-30 14:25:00,233.97,234.16,233.91,233.91,29492.0,232.8654,233.0545,232.8057,232.8057,29492.0
2025-01-30 14:30:00,233.91,233.93,233.65,233.66,10518.0,232.8057,232.8256,232.5469,232.5569,10518.0
2025-01-30 14:35:00,233.65,233.78,233.63,233.69,4779.0,232.5469,232.6763,232.527,232.5867,4779.0
2025-01-30 14:40:00,233.73,233.73,233.6,233.71,5224.0,232.6265,232.6265,232.4972,232.6066,5224.0
2025-01-30 14:45:00,233.7,234.04,233.65,234.0,15975.0,232.5967,232.9351,232.5469,232.8953,15975.0
2025-01-30 14:50:00,234.01,234.07,233.89,233.96,16742.0,232.9052,232.9649,232.7858,232.8555,16742.0
2025-01-30 14:55:00,233.96,234.24,233.95,234.23,25442.0,232.8555,233.1341,232.8455,233.1242,25442.0
2025-01-30 15:00:00,234.26,234.37,234.17,234.26,17525.0,233.154,233.2635,233.0645,233.154,17525.0
2025-01-30 15:05:00,234.25,234.31,234.16,234.31,15371.0,233.1441,233.2038,233.0545,233.2038,15371.0
2025-01-30 15:10:00,234.34,234.34,234.2,234.21,16254.0,233.2337,233.2337,233.0943,233.1043,16254.0
2025-01-30 15:15:00,234.19,234.5,234.12,234.47,34682.0,233.0844,233.3929,233.0147,233.363,34682.0
2025-01-30 15:20:00,234.44,234.52,234.29,234.5,44946.0,233.3332,233.4128,233.1839,233.3929,44946.0
2025-01-30 15:25:00,234.49,234.57,234.41,234.41,43042.0,233.383,233.4626,233.3033,233.3033,43042.0
2025-01-30 15:30:00,234.41,234.52,234.31,234.51,47129.0,233.3033,233.4128,233.2038,233.4029,47129.0
2025-01-30 15:35:00,234.5,234.5,233.09,233.1,155521.0,233.3929,233.3929,231.9896,231.9995,155521.0
2025-01-30 15:40:00,233.08,233.21,232.16,232.32,67151.0,231.9796,232.109,231.064,231.2232,67151.0
2025-01-30 15:45:00,232.19,233.18,232.13,233.09,97952.0,231.0938,232.0791,231.0341,231.9896,97952.0
2025-01-30 15:50:00,233.13,233.42,232.77,233.4,121370.0,232.0294,232.318,231.6711,232.2981,121370.0
2025-01-30 15:55:00,233.36,233.49,233.14,233.2,151705.0,232.2583,232.3877,232.0393,232.099,151705.0
2025-01-31 09:30:00,233.49,234.25,233.42,234.25,26239.0,232.3877,233.1441,232.318,233.1441,26239.0
2025-01-31 09:35:00,234.26,234.73,234.03,234.65,22214.0,233.154,233.6218,232.9251,233.5422,22214.0
2025-01-31 09:40:00,234.64,235.0,234.62,235.0,19842.0,233.5322,233.8905,233.5123,233.8905,19842.0
2025-01-31 09:45:00,235.11,235.23,234.84,234.94,12693.0,234.0,234.1195,233.7313,233.8308,12693.0
2025-01-31 09:50:00,234.85,235.04,234.7,234.9,11058.0,233.7413,233.9304,233.592,233.791,11058.0
2025-01-31 09:55:00,235.03,235.19,234.77,235.19,35258.0,233.9204,234.0796,233.6616,234.0796,35258.0
2025-01-31 10:00:00,235.14,235.33,235.1,235.22,24588.0,234.0299,234.219,233.9901,234.1095,24588.0
2025-01-31 10:05:00,235.22,235.28,234.92,235.07,40289.0,234.1095,234.1692,233.8109,233.9602,40289.0
2025-01-31 10:10:00,235.13,235.29,234.99,235.16,14900.0,234.0199,234.1792,233.8806,234.0498,14900.0
2025-01-31 10:15:00,235.08,235.08,234.93,234.93,2920.0,233.9702,233.9702,233.8209,233.8209,2920.0
2025-01-31 10:20:00,234.95,235.32,234.77,235.25,19037.0,233.8408,234.209,233.6616,234.1394,19037.0
2025-01-31 10:25:00,235.22,235.27,234.95,234.95,14963.0,234.1095,234.1593,233.8408,233.8408,14963.0
2025-01-31 10:30:00,235.01,235.33,234.97,235.31,14183.0,233.9005,234.219,233.8607,234.1991,14183.0
2025-01-31 10:35:00,235.3,235.51,235.14,235.44,15512.0,234.1891,234.3981,234.0299,234.3285,15512.0
2025-01-31 10:40:00,235.46,235.54,235.31,235.31,13115.0,234.3484,234.428,234.1991,234.1991,13115.0
2025-01-31 10:45:00,235.35,235.37,235.06,235.28,13285.0,234.2389,234.2588,233.9503,234.1692,13285.0
2025-01-31 10:50:00,235.27,235.31,235.08,235.12,8405.0,234.1593,234.1991,233.9702,234.01,8405.0
2025-01-31 10:55:00,235.12,235.27,235.03,235.07,11146.0,234.01,234.1593,233.9204,233.9602,11146.0
2025-01-31 11:00:00,235.09,235.18,234.98,234.99,7124.0,233.9801,234.0697,233.8706,233.8806,7124.0
2025-01-31 11:05:00,234.99,235.1,234.89,235.06,10033.0,233.8806,233.9901,233.7811,233.9503,10033.0
2025-01-31 11:10:00,235.09,235.25,235.08,235.2,20444.0,233.9801,234.1394,233.9702,234.0896,20444.0
2025-01-31 11:15:00,235.2,235.24,234.99,235.21,7933.0,234.0896,234.1294,233.8806,234.0996,7933.0
2025-01-31 11:20:00,235.17,235.2,235.03,235.06,7589.0,234.0597,234.0896,233.9204,233.9503,7589.0
2025-01-31 11:25:00,235.06,235.06,234.86,234.94,12414.0,233.9503,233.9503,233.7512,233.8308,12414.0
2025-01-31 11:30:00,234.94,235.24,234.89,235.23,11879.0,233.8308,234.1294,233.7811,234.1195,11879.0
2025-01-31 11:35:00,235.19,235.29,235.1,235.12,14052.0,234.0796,234.1792,233.9901,234.01,14052.0
2025-01-31 11:40:00,235.13,235.28,235.09,235.25,14659.0,234.0199,234.1692,233.9801,234.1394,14659.0
2025-01-31 11:45:00,235.28,235.29,235.18,235.28,6156.0,234.1692,234.1792,234.0697,234.1692,6156.0
2025-01-31 11:50:00,235.27,235.41,235.11,235.41,9565.0,234.1593,234.2986,234.0,234.2986,9565.0
2025-01-31 11:55:00,235.42,235.49,235.36,235.39,7276.0,234.3086,234.3782,234.2488,234.2787,7276.0
2025-01-31 12:00:00,235.42,235.42,235.23,235.23,16572.0,234.3086,234.3086,234.1195,234.1195,16572.0
2025-01-31 12:05:00,235.23,235.28,234.93,235.2,62701.0,234.1195,234.1692,233.8209,234.0896,62701.0
2025-01-31 12:10:00,235.26,235.49,235.09,235.47,14904.0,234.1493,234.3782,233.9801,234.3583,14904.0
2025-01-31 12:15:00,235.44,235.69,235.39,235.63,15049.0,234.3285,234.5773,234.2787,234.5176,15049.0
2025-01-31 12:20:00,235.58,235.75,235.53,235.71,12621.0,234.4678,234.637,234.418,234.5972,12621.0
2025-01-31 12:25:00,235.73,235.76,235.54,235.7,11536.0,234.6171,234.647,234.428,234.5872,11536.0
2025-01-31 12:30:00,235.72,235.75,235.6,235.73,11114.0,234.6071,234.637,234.4877,234.6171,11114.0
2025-01-31 12:35:00,235.73,235.75,235.65,235.67,4901.0,234.6171,234.637,234.5375,234.5574,4901.0
2025-01-31 12:40:00,235.69,235.75,235.65,235.73,4797.0,234.5773,234.637,234.5375,234.6171,4797.0
2025-01-31 12:45:00,235.7,235.75,235.65,235.73,2775.0,234.5872,234.637,234.5375,234.6171,2775.0
2025-01-31 12:50:00,235.72,235.85,235.72,235.73,5050.0,234.6071,234.7365,234.6071,234.6171,5050.0
2025-01-31 12:55:00,235.7,235.7,235.57,235.6,8497.0,234.5872,234.5872,234.4579,234.4877,8497.0
2025-01-31 13:00:00,235.61,235.78,235.55,235.72,10991.0,234.4977,234.6669,234.4379,234.6071,10991.0
2025-01-31 13:05:00,235.7,235.83,235.69,235.78,3235.0,234.5872,234.7166,234.5773,234.6669,3235.0
2025-01-31 13:10:00,235.84,235.85,235.74,235.75,2419.0,234.7266,234.7365,234.627,234.637,2419.0
2025-01-31 13:15:00,235.72,235.84,235.17,235.2,21603.0,234.6071,234.7266,234.0597,234.0896,21603.0
2025-01-31 13:20:00,235.17,235.38,234.9,235.06,51695.0,234.0597,234.2687,233.791,233.9503,51695.0
2025-01-31 13:25:00,235.03,235.03,234.66,234.75,9653.0,233.9204,233.9204,233.5521,233.6417,9653.0
2025-01-31 13:30:00,234.68,234.78,233.93,233.93,38343.0,233.5721,233.6716,232.8256,232.8256,38343.0
2025-01-31 13:35:00,233.92,234.22,233.64,234.03,42308.0,232.8156,233.1142,232.537,232.9251,42308.0
2025-01-31 13:40:00,234.05,234.4,233.88,234.19,25084.0,232.945,233.2934,232.7758,233.0844,25084.0
2025-01-31 13:45:00,234.06,234.28,233.97,234.15,5652.0,232.955,233.1739,232.8654,233.0446,5652.0
2025-01-31 13:50:00,234.23,234.23,233.64,233.81,7844.0,233.1242,233.1242,232.537,232.7062,7844.0
2025-01-31 13:55:00,233.75,233.97,233.6,233.71,7355.0,232.6464,232.8654,232.4972,232.6066,7355.0
2025-01-31 14:00:00,233.64,233.96,233.44,233.6,35043.0,232.537,232.8555,232.3379,232.4972,35043.0
2025-01-31 14:05:00,233.62,233.62,232.92,233.01,33140.0,232.5171,232.5171,231.8204,231.9099,33140.0
2025-01-31 14:10:00,233.02,233.63,233.0,233.48,13573.0,231.9199,232.527,231.9,232.3777,13573.0
2025-01-31 14:15:00,233.44,233.62,233.08,233.08,13965.0,232.3379,232.5171,231.9796,231.9796,13965.0
2025-01-31 14:20:00,233.1,233.15,232.84,233.15,13032.0,231.9995,232.0493,231.7407,232.0493,13032.0
2025-01-31 14:25:00,233.26,233.35,233.12,233.33,10618.0,232.1588,232.2483,232.0194,232.2284,10618.0
2025-01-31 14:30:00,233.34,233.65,233.34,233.64,8505.0,232.2384,232.5469,232.2384,232.537,8505.0
2025-01-31 14:35:00,233.64,233.64,232.92,232.94,11287.0,232.537,232.537,231.8204,231.8403,11287.0
2025-01-31 14:40:00,233.03,233.1,232.54,232.6,16973.0,231.9298,231.9995,231.4422,231.5019,16973.0
2025-01-31 14:45:00,232.53,232.56,232.11,232.56,16138.0,231.4322,231.4621,231.0142,231.4621,16138.0
2025-01-31 14:50:00,232.53,232.89,232.45,232.86,8968.0,231.4322,231.7905,231.3526,231.7606,8968.0
2025-01-31 14:55:00,232.93,233.15,232.86,232.89,39043.0,231.8303,232.0493,231.7606,231.7905,39043.0
2025-01-31 15:00:00,232.69,232.75,231.87,231.91,19665.0,231.5914,231.6512,230.7753,230.8151,19665.0
2025-01-31 15:05:00,231.95,232.14,231.75,231.83,14245.0,230.8549,231.044,230.6559,230.7355,14245.0
2025-01-31 15:10:00,231.84,232.14,231.77,231.94,23677.0,230.7455,231.044,230.6758,230.845,23677.0
2025-01-31 15:15:00,231.94,232.22,231.83,232.06,15180.0,230.845,231.1237,230.7355,230.9644,15180.0
2025-01-31 15:20:00,232.07,232.12,231.77,232.07,16044.0,230.9744,231.0241,230.6758,230.9744,16044.0
2025-01-31 15:25:00,232.14,232.14,231.72,231.91,9225.0,231.044,231.044,230.626,230.8151,9225.0
2025-01-31 15:30:00,231.91,232.23,231.76,232.21,53385.0,230.8151,231.1336,230.6658,231.1137,53385.0
2025-01-31 15:35:00,232.15,232.32,231.8,231.91,31356.0,231.054,231.2232,230.7056,230.8151,31356.0
2025-01-31 15:40:00,231.9,232.14,231.79,231.92,31694.0,230.8052,231.044,230.6957,230.8251,31694.0
2025-01-31 15:45:00,231.93,232.47,231.93,232.36,25363.0,230.835,231.3725,230.835,231.263,25363.0
2025-01-31 15:50:00,232.34,232.61,231.86,232.06,162351.0,231.2431,231.5118,230.7654,230.9644,162351.0
2025-01-31 15:55:00,232.05,232.35,231.93,232.13,142874.0,230.9545,231.2531,230.835,231.0341,142874.0
2025-02-03 09:30:00,227.14,227.9,227.0,227.43,89280.0,226.0677,226.8241,225.9283,226.3563,89280.0
2025-02-03 09:35:00,227.49,227.87,227.21,227.86,72759.0,226.416,226.7942,226.1373,226.7843,72759.0
2025-02-03 09:40:00,227.86,227.93,227.16,227.19,87266.0,226.7843,226.8539,226.0876,226.1174,87266.0
2025-02-03 09:45:00,227.18,227.18,226.77,226.81,26937.0,226.1075,226.1075,225.6994,225.7392,26937.0
2025-02-03 09:50:00,226.81,226.92,226.3,226.48,20618.0,225.7392,225.8487,225.2316,225.4108,20618.0
2025-02-03 09:55:00,226.49,226.87,226.3,226.45,25181.0,225.4207,225.7989,225.2316,225.3809,25181.0
2025-02-03 10:00:00,226.4,226.54,225.8,225.97,73336.0,225.3311,225.4705,224.734,224.9032,73336.0
2025-02-03 10:05:00,225.91,226.29,225.73,226.06,54914.0,224.8435,225.2217,224.6643,224.9927,54914.0
2025-02-03 10:10:00,225.91,226.01,225.64,225.7,32315.0,224.8435,224.943,224.5747,224.6344,32315.0
2025-02-03 10:15:00,225.69,225.76,225.21,225.22,44560.0,224.6245,224.6942,224.1468,224.1567,44560.0
2025-02-03 10:20:00,225.31,227.99,225.23,227.81,90316.0,224.2463,226.9136,224.1667,226.7345,90316.0
2025-02-03 10:25:00,227.86,228.63,227.42,228.51,226757.0,226.7843,227.5506,226.3463,227.4312,226757.0
2025-02-03 10:30:00,228.49,228.76,228.19,228.58,43702.0,227.4113,227.68,227.1127,227.5009,43702.0
2025-02-03 10:35:00,228.59,228.91,228.17,228.52,31573.0,227.5108,227.8293,227.0928,227.4411,31573.0
2025-02-03 10:40:00,228.59,229.43,228.29,229.19,43092.0,227.5108,228.3468,227.2122,228.108,43092.0
2025-02-03 10:45:00,229.13,229.16,228.71,229.02,24885.0,228.0483,228.0781,227.6302,227.9388,24885.0
2025-02-03 10:50:00,229.03,229.32,228.88,229.03,30053.0,227.9487,228.2374,227.7994,227.9487,30053.0
2025-02-03 10:55:00,228.96,229.65,228.86,229.51,35724.0,227.8791,228.5658,227.7795,228.4265,35724.0
2025-02-03 11:00:00,229.42,229.68,228.87,229.15,98570.0,228.3369,228.5957,227.7895,228.0682,98570.0
2025-02-03 11:05:00,229.11,229.33,228.48,229.25,43172.0,228.0283,228.2473,227.4013,228.1677,43172.0
2025-02-03 11:10:00,229.28,229.61,229.25,229.45,53450.0,228.1975,228.526,228.1677,228.3667,53450.0
2025-02-03 11:15:00,229.54,229.64,229.21,229.57,37435.0,228.4563,228.5558,228.1279,228.4862,37435.0
2025-02-03 11:20:00,229.63,229.78,229.43,229.56,16798.0,228.5459,228.6952,228.3468,228.4762,16798.0
2025-02-03 11:25:00,229.53,229.65,229.12,229.21,28261.0,228.4464,228.5658,228.0383,228.1279,28261.0
2025-02-03 11:30:00,229.19,229.6,228.99,229.56,15409.0,228.108,228.516,227.9089,228.4762,15409.0
2025-02-03 11:35:00,229.58,229.79,229.51,229.74,10229.0,228.4961,228.7051,228.4265,228.6554,10229.0
2025-02-03 11:40:00,229.73,229.94,229.45,229.91,11447.0,228.6454,228.8544,228.3667,228.8246,11447.0
2025-02-03 11:45:00,229.89,230.04,229.65,229.73,19613.0,228.8047,228.954,228.5658,228.6454,19613.0
2025-02-03 11:50:00,229.73,230.09,229.73,229.86,17909.0,228.6454,229.0037,228.6454,228.7748,17909.0
2025-02-03 11:55:00,229.85,229.85,229.14,229.28,16343.0,228.7649,228.7649,228.0582,228.1975,16343.0
2025-02-03 12:00:00,229.3,229.41,228.94,229.1,48323.0,228.2175,228.3269,227.8592,228.0184,48323.0
2025-02-03 12:05:00,229.18,229.34,228.99,229.34,6963.0,228.098,228.2573,227.9089,228.2573,6963.0
2025-02-03 12:10:00,229.37,229.45,229.08,229.24,13167.0,228.2871,228.3667,227.9985,228.1577,13167.0
2025-02-03 12:15:00,229.19,229.29,229.09,229.29,12739.0,228.108,228.2075,228.0084,228.2075,12739.0
2025-02-03 12:20:00,229.33,229.66,229.27,229.66,15079.0,228.2473,228.5758,228.1876,228.5758,15079.0
2025-02-03 12:25:00,229.64,229.66,229.1,229.1,7071.0,228.5558,228.5758,228.0184,228.0184,7071.0
2025-02-03 12:30:00,229.07,229.22,228.92,228.98,13785.0,227.9885,228.1378,227.8392,227.899,13785.0
2025-02-03 12:35:00,228.98,229.14,228.87,229.0,14153.0,227.899,228.0582,227.7895,227.9189,14153.0
2025-02-03 12:40:00,229.01,229.01,228.8,228.88,9940.0,227.9288,227.9288,227.7198,227.7994,9940.0
2025-02-03 12:45:00,228.88,229.07,228.85,228.98,17957.0,227.7994,227.9885,227.7696,227.899,17957.0
2025-02-03 12:50:00,228.93,229.3,228.93,229.2,18881.0,227.8492,228.2175,227.8492,228.1179,18881.0
2025-02-03 12:55:00,229.19,229.19,228.3,229.01,121159.0,228.108,228.108,227.2222,227.9288,121159.0
2025-02-03 13:00:00,228.89,229.12,228.38,229.01,12884.0,227.8094,228.0383,227.3018,227.9288,12884.0
2025-02-03 13:05:00,229.06,229.15,228.61,228.68,82489.0,227.9786,228.0682,227.5307,227.6004,82489.0
2025-02-03 13:10:00,228.68,229.25,228.61,229.08,14236.0,227.6004,228.1677,227.5307,227.9985,14236.0
2025-02-03 13:15:00,229.14,229.22,228.92,228.96,29392.0,228.0582,228.1378,227.8392,227.8791,29392.0
2025-02-03 13:20:00,228.93,229.14,228.93,228.98,16635.0,227.8492,228.0582,227.8492,227.899,16635.0
2025-02-03 13:25:00,229.03,229.22,228.96,229.04,29640.0,227.9487,228.1378,227.8791,227.9587,29640.0
2025-02-03 13:30:00,229.12,229.31,228.89,229.21,11424.0,228.0383,228.2274,227.8094,228.1279,11424.0
2025-02-03 13:35:00,229.23,229.28,229.07,229.19,17098.0,228.1478,228.1975,227.9885,228.108,17098.0
2025-02-03 13:40:00,229.18,229.19,228.74,228.86,13138.0,228.098,228.108,227.6601,227.7795,13138.0
2025-02-03 13:45:00,228.88,229.14,228.83,229.05,18149.0,227.7994,228.0582,227.7497,227.9686,18149.0
2025-02-03 13:50:00,229.06,229.2,229.06,229.2,8419.0,227.9786,228.1179,227.9786,228.1179,8419.0
2025-02-03 13:55:00,229.18,229.23,229.11,229.2,6586.0,228.098,228.1478,228.0283,228.1179,6586.0
2025-02-03 14:00:00,229.16,229.38,229.16,229.35,19852.0,228.0781,228.2971,228.0781,228.2672,19852.0
2025-02-03 14:05:00,229.33,229.52,229.17,229.49,29792.0,228.2473,228.4364,228.0881,228.4066,29792.0
2025-02-03 14:10:00,229.48,229.68,229.47,229.67,13301.0,228.3966,228.5957,228.3866,228.5857,13301.0
2025-02-03 14:15:00,229.68,229.87,229.68,229.81,24977.0,228.5957,228.7848,228.5957,228.725,24977.0
2025-02-03 14:20:00,229.77,229.79,229.64,229.77,13285.0,228.6852,228.7051,228.5558,228.6852,13285.0
2025-02-03 14:25:00,229.71,229.71,229.51,229.51,10517.0,228.6255,228.6255,228.4265,228.4265,10517.0
2025-02-03 14:30:00,229.47,229.64,229.44,229.6,10268.0,228.3866,228.5558,228.3568,228.516,10268.0
2025-02-03 14:35:00,229.6,229.6,229.45,229.54,4440.0,228.516,228.516,228.3667,228.4563,4440.0
2025-02-03 14:40:00,229.5,229.74,229.5,229.68,6330.0,228.4165,228.6554,228.4165,228.5957,6330.0
2025-02-03 14:45:00,229.67,229.77,229.61,229.67,13485.0,228.5857,228.6852,228.526,228.5857,13485.0
2025-02-03 14:50:00,229.67,229.76,229.64,229.69,26359.0,228.5857,228.6753,228.5558,228.6056,26359.0
2025-02-03 14:55:00,229.68,229.76,229.46,229.58,10091.0,228.5957,228.6753,228.3767,228.4961,10091.0
2025-02-03 15:00:00,229.6,229.79,229.47,229.77,20701.0,228.516,228.7051,228.3866,228.6852,20701.0
2025-02-03 15:05:00,229.76,229.76,229.49,229.52,13860.0,228.6753,228.6753,228.4066,228.4364,13860.0
2025-02-03 15:10:00,229.52,229.59,229.35,229.36,6814.0,228.4364,228.5061,228.2672,228.2772,6814.0
2025-02-03 15:15:00,229.39,229.6,229.34,229.59,21686.0,228.307,228.516,228.2573,228.5061,21686.0
2025-02-03 15:20:00,229.58,229.65,229.46,229.58,36072.0,228.4961,228.5658,228.3767,228.4961,36072.0
2025-02-03 15:25:00,229.6,229.6,229.34,229.4,16978.0,228.516,228.516,228.2573,228.317,16978.0
2025-02-03 15:30:00,229.4,229.45,229.18,229.36,153768.0,228.317,228.3667,228.098,228.2772,153768.0
2025-02-03 15:35:00,229.34,229.45,229.26,229.29,14138.0,228.2573,228.3667,228.1776,228.2075,14138.0
2025-02-03 15:40:00,229.29,229.39,229.02,229.05,17346.0,228.2075,228.307,227.9388,227.9686,17346.0
2025-02-03 15:45:00,229.09,229.17,228.88,229.17,21074.0,228.0084,228.0881,227.7994,228.0881,21074.0
2025-02-03 15:50:00,229.16,229.5,229.13,229.26,63145.0,228.0781,228.4165,228.0483,228.1776,63145.0
2025-02-03 15:55:00,229.26,229.28,229.01,229.07,124738.0,228.1776,228.1975,227.9288,227.9885,124738.0
2025-02-04 09:30:00,229.27,229.66,229.21,229.43,45513.0,228.1876,228.5758,228.1279,228.3468,45513.0
2025-02-04 09:35:00,229.45,229.96,229.37,229.89,32338.0,228.3667,228.8743,228.2871,228.8047,32338.0
2025-02-04 09:40:00,229.9,230.01,229.79,229.85,11827.0,228.8146,228.9241,228.7051,228.7649,11827.0
2025-02-04 09:45:00,229.87,229.89,229.56,229.82,10997.0,228.7848,228.8047,228.4762,228.735,10997.0
2025-02-04 09:50:00,229.85,230.15,229.85,230.14,15457.0,228.7649,229.0634,228.7649,229.0535,15457.0
2025-02-04 09:55:00,230.16,230.29,230.07,230.25,21322.0,229.0734,229.2028,228.9838,229.163,21322.0
2025-02-04 10:00:00,230.28,230.71,230.28,230.37,15956.0,229.1928,229.6208,229.1928,229.2824,15956.0
2025-02-04 10:05:00,230.33,230.42,230.2,230.35,15210.0,229.2426,229.3322,229.1132,229.2625,15210.0
2025-02-04 10:10:00,230.33,230.54,230.09,230.09,60712.0,229.2426,229.4516,229.0037,229.0037,60712.0
2025-02-04 10:15:00,230.21,230.58,230.13,230.55,19209.0,229.1232,229.4914,229.0435,229.4616,19209.0
2025-02-04 10:20:00,230.54,230.54,230.25,230.41,23227.0,229.4516,229.4516,229.163,229.3222,23227.0
2025-02-04 10:25:00,230.41,230.52,230.15,230.2,9355.0,229.3222,229.4317,229.0634,229.1132,9355.0
2025-02-04 10:30:00,230.19,230.51,230.04,230.46,16135.0,229.1033,229.4217,228.954,229.372,16135.0
2025-02-04 10:35:00,230.46,230.59,230.33,230.58,8706.0,229.372,229.5014,229.2426,229.4914,8706.0
2025-02-04 10:40:00,230.65,230.67,230.41,230.5,4743.0,229.5611,229.581,229.3222,229.4118,4743.0
2025-02-04 10:45:00,230.5,230.55,230.22,230.32,6675.0,229.4118,229.4616,229.1331,229.2326,6675.0
2025-02-04 10:50:00,230.28,230.3,230.12,230.3,6467.0,229.1928,229.2127,229.0336,229.2127,6467.0
2025-02-04 10:55:00,230.3,230.32,229.92,229.99,11675.0,229.2127,229.2326,228.8345,228.9042,11675.0
2025-02-04 11:00:00,230.07,230.55,230.06,230.52,33187.0,228.9838,229.4616,228.9739,229.4317,33187.0
2025-02-04 11:05:00,230.53,230.6,230.45,230.56,7591.0,229.4416,229.5113,229.362,229.4715,7591.0
2025-02-04 11:10:00,230.58,230.63,230.49,230.5,5865.0,229.4914,229.5412,229.4018,229.4118,5865.0
2025-02-04 11:15:00,230.52,230.53,230.37,230.42,3014.0,229.4317,229.4416,229.2824,229.3322,3014.0
2025-02-04 11:20:00,230.4,230.49,230.29,230.43,8147.0,229.3123,229.4018,229.2028,229.3421,8147.0
2025-02-04 11:25:00,230.44,230.8,230.4,230.8,5730.0,229.3521,229.7104,229.3123,229.7104,5730.0
2025-02-04 11:30:00,230.79,230.83,230.7,230.81,13540.0,229.7004,229.7402,229.6108,229.7203,13540.0
2025-02-04 11:35:00,230.78,230.97,230.78,230.97,12510.0,229.6905,229.8796,229.6905,229.8796,12510.0
2025-02-04 11:40:00,230.96,230.99,230.71,230.74,6561.0,229.8696,229.8995,229.6208,229.6507,6561.0
2025-02-04 11:45:00,230.74,230.8,230.66,230.74,5942.0,229.6507,229.7104,229.571,229.6507,5942.0
2025-02-04 11:50:00,230.68,230.9,230.6,230.9,8731.0,229.5909,229.8099,229.5113,229.8099,8731.0
2025-02-04 11:55:00,230.85,231.1,230.72,231.09,33438.0,229.7601,230.009,229.6307,229.999,33438.0
2025-02-04 12:00:00,231.09,231.13,230.97,231.11,20726.0,229.999,230.0388,229.8796,230.0189,20726.0
2025-02-04 12:05:00,231.12,231.18,231.02,231.03,7828.0,230.0289,230.0886,229.9293,229.9393,7828.0
2025-02-04 12:10:00,231.05,231.09,230.95,231.03,10619.0,229.9592,229.999,229.8597,229.9393,10619.0
2025-02-04 12:15:00,231.02,231.08,230.5,230.7,72689.0,229.9293,229.989,229.4118,229.6108,72689.0
2025-02-04 12:20:00,230.71,230.73,230.46,230.69,10006.0,229.6208,229.6407,229.372,229.6009,10006.0
2025-02-04 12:25:00,230.66,230.66,230.2,230.24,7727.0,229.571,229.571,229.1132,229.153,7727.0
2025-02-04 12:30:00,230.26,230.35,230.2,230.33,8251.0,229.1729,229.2625,229.1132,229.2426,8251.0
2025-02-04 12:35:00,230.38,230.58,230.36,230.5,17175.0,229.2924,229.4914,229.2724,229.4118,17175.0
2025-02-04 12:40:00,230.5,230.63,230.42,230.6,9780.0,229.4118,229.5412,229.3322,229.5113,9780.0
2025-02-04 12:45:00,230.59,230.75,230.49,230.75,4724.0,229.5014,229.6606,229.4018,229.6606,4724.0
2025-02-04 12:50:00,230.7,230.81,230.67,230.7,11260.0,229.6108,229.7203,229.581,229.6108,11260.0
2025-02-04 12:55:00,230.67,230.94,230.64,230.94,10683.0,229.581,229.8497,229.5511,229.8497,10683.0
2025-02-04 13:00:00,230.93,230.93,230.65,230.65,8607.0,229.8398,229.8398,229.5611,229.5611,8607.0
2025-02-04 13:05:00,230.64,230.64,230.41,230.52,8240.0,229.5511,229.5511,229.3222,229.4317,8240.0
2025-02-04 13:10:00,230.51,230.72,230.49,230.68,5769.0,229.4217,229.6307,229.4018,229.5909,5769.0
2025-02-04 13:15:00,230.68,230.81,230.68,230.77,14310.0,229.5909,229.7203,229.5909,229.6805,14310.0
2025-02-04 13:20:00,230.77,230.91,230.69,230.91,12289.0,229.6805,229.8199,229.6009,229.8199,12289.0
2025-02-04 13:25:00,230.92,230.96,230.83,230.88,6937.0,229.8298,229.8696,229.7402,229.79,6937.0
2025-02-04 13:30:00,230.87,231.08,230.87,231.07,7568.0,229.78,229.989,229.78,229.9791,7568.0
2025-02-04 13:35:00,231.06,231.11,230.84,230.86,26571.0,229.9691,230.0189,229.7502,229.7701,26571.0
2025-02-04 13:40:00,230.88,230.93,230.88,230.92,4363.0,229.79,229.8398,229.79,229.8298,4363.0
2025-02-04 13:45:00,230.93,230.96,230.88,230.94,7429.0,229.8398,229.8696,229.79,229.8497,7429.0
2025-02-04 13:50:00,230.97,231.02,230.88,230.9,8358.0,229.8796,229.9293,229.79,229.8099,8358.0
2025-02-04 13:55:00,230.92,231.0,230.82,230.82,5421.0,229.8298,229.9094,229.7303,229.7303,5421.0
2025-02-04 14:00:00,230.8,231.12,230.77,231.1,6881.0,229.7104,230.0289,229.6805,230.009,6881.0
2025-02-04 14:05:00,231.06,231.26,231.06,231.24,20251.0,229.9691,230.1682,229.9691,230.1483,20251.0
2025-02-04 14:10:00,231.25,231.35,231.25,231.32,17203.0,230.1582,230.2578,230.1582,230.2279,17203.0
2025-02-04 14:15:00,231.33,231.46,231.33,231.46,10559.0,230.2379,230.3673,230.2379,230.3673,10559.0
2025-02-04 14:20:00,231.45,231.53,231.26,231.36,6173.0,230.3573,230.4369,230.1682,230.2677,6173.0
2025-02-04 14:25:00,231.35,231.35,231.2,231.24,9113.0,230.2578,230.2578,230.1085,230.1483,9113.0
2025-02-04 14:30:00,231.29,231.38,231.28,231.35,25565.0,230.1981,230.2876,230.1881,230.2578,25565.0
2025-02-04 14:35:00,231.37,231.48,231.31,231.32,14908.0,230.2777,230.3872,230.218,230.2279,14908.0
2025-02-04 14:40:00,231.33,231.35,231.22,231.34,15777.0,230.2379,230.2578,230.1284,230.2478,15777.0
2025-02-04 14:45:00,231.34,231.38,231.24,231.27,17113.0,230.2478,230.2876,230.1483,230.1782,17113.0
2025-02-04 14:50:00,231.27,231.35,231.21,231.27,16072.0,230.1782,230.2578,230.1184,230.1782,16072.0
2025-02-04 14:55:00,231.27,231.31,230.87,231.11,89683.0,230.1782,230.218,229.78,230.0189,89683.0
2025-02-04 15:00:00,231.11,231.12,230.89,230.96,27964.0,230.0189,230.0289,229.7999,229.8696,27964.0
2025-02-04 15:05:00,230.96,231.11,230.94,231.11,9160.0,229.8696,230.0189,229.8497,230.0189,9160.0
2025-02-04 15:10:00,231.12,231.25,231.12,231.25,25995.0,230.0289,230.1582,230.0289,230.1582,25995.0
2025-02-04 15:15:00,231.25,231.37,231.25,231.37,12951.0,230.1582,230.2777,230.1582,230.2777,12951.0
2025-02-04 15:20:00,231.38,231.39,231.22,231.29,10242.0,230.2876,230.2976,230.1284,230.1981,10242.0
2025-02-04 15:25:00,231.3,231.45,231.3,231.43,7150.0,230.208,230.3573,230.208,230.3374,7150.0
2025-02-04 15:30:00,231.38,231.57,231.36,231.57,14379.0,230.2876,230.4767,230.2677,230.4767,14379.0
2025-02-04 15:35:00,231.57,231.86,231.54,231.84,12157.0,230.4767,230.7654,230.4469,230.7455,12157.0
2025-02-04 15:40:00,231.85,231.89,231.79,231.86,27430.0,230.7554,230.7952,230.6957,230.7654,27430.0
2025-02-04 15:45:00,231.85,231.89,231.75,231.79,25509.0,230.7554,230.7952,230.6559,230.6957,25509.0
2025-02-04 15:50:00,231.77,232.03,231.63,231.99,49915.0,230.6758,230.9346,230.5365,230.8948,49915.0
2025-02-04 15:55:00,232.03,232.03,231.6,231.75,94440.0,230.9346,230.9346,230.5066,230.6559,94440.0
2025-02-05 09:30:00,230.31,230.88,229.7,229.85,34142.0,229.2227,229.79,228.6156,228.7649,34142.0
2025-02-05 09:35:00,229.79,230.01,229.62,229.92,184274.0,228.7051,228.9241,228.5359,228.8345,184274.0
2025-02-05 09:40:00,229.9,230.03,229.34,229.44,31143.0,228.8146,228.944,228.2573,228.3568,31143.0
2025-02-05 09:45:00,229.51,229.88,229.45,229.66,41550.0,228.4265,228.7947,228.3667,228.5758,41550.0
2025-02-05 09:50:00,229.64,229.64,229.16,229.21,32599.0,228.5558,228.5558,228.0781,228.1279,32599.0
2025-02-05 09:55:00,229.2,229.37,228.96,229.24,26938.0,228.1179,228.2871,227.8791,228.1577,26938.0
2025-02-05 10:00:00,229.28,229.73,228.63,228.71,73706.0,228.1975,228.6454,227.5506,227.6302,73706.0
2025-02-05 10:05:00,228.74,229.11,228.69,229.11,28461.0,227.6601,228.0283,227.6103,228.0283,28461.0
2025-02-05 10:10:00,229.14,229.55,229.11,229.55,39266.0,228.0582,228.4663,228.0283,228.4663,39266.0
2025-02-05 10:15:00,229.54,229.57,229.14,229.3,25034.0,228.4563,228.4862,228.0582,228.2175,25034.0
2025-02-05 10:20:00,229.25,229.54,229.15,229.52,17120.0,228.1677,228.4563,228.0682,228.4364,17120.0
2025-02-05 10:25:00,229.53,229.68,229.39,229.49,23541.0,228.4464,228.5957,228.307,228.4066,23541.0
2025-02-05 10:30:00,229.48,229.54,229.16,229.5,35891.0,228.3966,228.4563,228.0781,228.4165,35891.0
2025-02-05 10:35:00,229.51,229.69,229.47,229.61,21001.0,228.4265,228.6056,228.3866,228.526,21001.0
2025-02-05 10:40:00,229.62,229.66,229.47,229.52,12997.0,228.5359,228.5758,228.3866,228.4364,12997.0
2025-02-05 10:45:00,229.55,229.57,229.29,229.38,28105.0,228.4663,228.4862,228.2075,228.2971,28105.0
2025-02-05 10:50:00,229.37,229.64,229.23,229.61,24861.0,228.2871,228.5558,228.1478,228.526,24861.0
2025-02-05 10:55:00,229.61,229.7,229.51,229.63,16453.0,228.526,228.6156,228.4265,228.5459,16453.0
2025-02-05 11:00:00,229.62,229.68,229.44,229.6,20621.0,228.5359,228.5957,228.3568,228.516,20621.0
2025-02-05 11:05:00,229.6,229.88,229.57,229.86,20384.0,228.516,228.7947,228.4862,228.7748,20384.0
2025-02-05 11:10:00,229.85,229.85,229.36,229.37,25606.0,228.7649,228.7649,228.2772,228.2871,25606.0
2025-02-05 11:15:00,229.34,229.37,229.12,229.17,37077.0,228.2573,228.2871,228.0383,228.0881,37077.0
2025-02-05 11:20:00,229.18,229.23,229.06,229.23,20722.0,228.098,228.1478,227.9786,228.1478,20722.0
2025-02-05 11:25:00,229.25,229.47,229.25,229.47,8976.0,228.1677,228.3866,228.1677,228.3866,8976.0
2025-02-05 11:30:00,229.46,229.54,229.34,229.45,12937.0,228.3767,228.4563,228.2573,228.3667,12937.0
2025-02-05 11:35:00,229.44,229.56,229.43,229.5,7667.0,228.3568,228.4762,228.3468,228.4165,7667.0
2025-02-05 11:40:00,229.5,229.52,229.35,229.48,11554.0,228.4165,228.4364,228.2672,228.3966,11554.0
2025-02-05 11:45:00,229.49,229.69,229.44,229.66,12854.0,228.4066,228.6056,228.3568,228.5758,12854.0
2025-02-05 11:50:00,229.69,230.09,229.69,230.04,70920.0,228.6056,229.0037,228.6056,228.954,70920.0
2025-02-05 11:55:00,229.98,230.15,229.91,230.05,19286.0,228.8942,229.0634,228.8246,228.9639,19286.0
2025-02-05 12:00:00,230.02,230.16,230.0,230.16,14782.0,228.9341,229.0734,228.9141,229.0734,14782.0
2025-02-05 12:05:00,230.15,230.21,230.08,230.13,12855.0,229.0634,229.1232,228.9938,229.0435,12855.0
2025-02-05 12:10:00,230.14,230.18,230.03,230.07,20076.0,229.0535,229.0933,228.944,228.9838,20076.0
2025-02-05 12:15:00,230.07,230.09,229.95,230.03,21798.0,228.9838,229.0037,228.8644,228.944,21798.0
2025-02-05 12:20:00,230.02,230.02,229.81,229.96,12747.0,228.9341,228.9341,228.725,228.8743,12747.0
2025-02-05 12:25:00,229.93,229.96,229.71,229.72,9857.0,228.8445,228.8743,228.6255,228.6355,9857.0
2025-02-05 12:30:00,229.71,229.85,229.71,229.72,12527.0,228.6255,228.7649,228.6255,228.6355,12527.0
2025-02-05 12:35:00,229.74,229.9,229.73,229.74,15363.0,228.6554,228.8146,228.6454,228.6554,15363.0
2025-02-05 12:40:00,229.75,229.8,229.71,229.74,23030.0,228.6653,228.7151,228.6255,228.6554,23030.0
2025-02-05 12:45:00,229.73,229.88,229.71,229.88,20398.0,228.6454,228.7947,228.6255,228.7947,20398.0
2025-02-05 12:50:00,229.9,229.91,229.77,229.91,10758.0,228.8146,228.8246,228.6852,228.8246,10758.0
2025-02-05 12:55:00,229.9,229.91,229.82,229.88,7949.0,228.8146,228.8246,228.735,228.7947,7949.0
2025-02-05 13:00:00,229.91,229.95,229.87,229.92,3704.0,228.8246,228.8644,228.7848,228.8345,3704.0
2025-02-05 13:05:00,229.92,229.95,229.83,229.95,14083.0,228.8345,228.8644,228.745,228.8644,14083.0
2025-02-05 13:10:00,229.95,229.95,229.78,229.81,5208.0,228.8644,228.8644,228.6952,228.725,5208.0
2025-02-05 13:15:00,229.79,230.04,229.79,230.02,6024.0,228.7051,228.954,228.7051,228.9341,6024.0
2025-02-05 13:20:00,230.02,230.02,229.89,229.9,6692.0,228.9341,228.9341,228.8047,228.8146,6692.0
2025-02-05 13:25:00,229.88,229.94,229.79,229.9,17682.0,228.7947,228.8544,228.7051,228.8146,17682.0
2025-02-05 13:30:00,229.82,229.94,229.72,229.9,6657.0,228.735,228.8544,228.6355,228.8146,6657.0
2025-02-05 13:35:00,229.93,230.29,229.93,230.25,24506.0,228.8445,229.2028,228.8445,229.163,24506.0
2025-02-05 13:40:00,230.24,230.26,229.93,230.02,9367.0,229.153,229.1729,228.8445,228.9341,9367.0
2025-02-05 13:45:00,230.02,230.02,229.8,229.81,10436.0,228.9341,228.9341,228.7151,228.725,10436.0
2025-02-05 13:50:00,229.81,229.87,229.69,229.71,9796.0,228.725,228.7848,228.6056,228.6255,9796.0
2025-02-05 13:55:00,229.73,229.78,229.65,229.65,5781.0,228.6454,228.6952,228.5658,228.5658,5781.0
2025-02-05 14:00:00,229.67,229.7,229.57,229.61,8605.0,228.5857,228.6156,228.4862,228.526,8605.0
2025-02-05 14:05:00,229.59,229.89,229.59,229.84,8866.0,228.5061,228.8047,228.5061,228.7549,8866.0
2025-02-05 14:10:00,229.86,229.92,229.82,229.87,14228.0,228.7748,228.8345,228.735,228.7848,14228.0
2025-02-05 14:15:00,229.85,229.93,229.8,229.87,18686.0,228.7649,228.8445,228.7151,228.7848,18686.0
2025-02-05 14:20:00,229.88,229.94,229.8,229.9,9273.0,228.7947,228.8544,228.7151,228.8146,9273.0
2025-02-05 14:25:00,229.87,229.87,229.72,229.75,14299.0,228.7848,228.7848,228.6355,228.6653,14299.0
2025-02-05 14:30:00,229.75,229.81,229.7,229.74,11375.0,228.6653,228.725,228.6156,228.6554,11375.0
2025-02-05 14:35:00,229.73,229.74,229.55,229.67,12140.0,228.6454,228.6554,228.4663,228.5857,12140.0
2025-02-05 14:40:00,229.66,229.67,229.52,229.52,9118.0,228.5758,228.5857,228.4364,228.4364,9118.0
2025-02-05 14:45:00,229.51,229.61,229.47,229.6,6300.0,228.4265,228.526,228.3866,228.516,6300.0
2025-02-05 14:50:00,229.6,229.6,229.46,229.47,6019.0,228.516,228.516,228.3767,228.3866,6019.0
2025-02-05 14:55:00,229.49,229.52,229.43,229.44,10693.0,228.4066,228.4364,228.3468,228.3568,10693.0
2025-02-05 15:00:00,229.48,229.64,229.44,229.51,20455.0,228.3966,228.5558,228.3568,228.4265,20455.0
2025-02-05 15:05:00,229.49,229.52,229.35,229.39,16077.0,228.4066,228.4364,228.2672,228.307,16077.0
2025-02-05 15:10:00,229.37,229.43,229.28,229.29,24673.0,228.2871,228.3468,228.1975,228.2075,24673.0
2025-02-05 15:15:00,229.29,229.42,229.27,229.38,18079.0,228.2075,228.3369,228.1876,228.2971,18079.0
2025-02-05 15:20:00,229.37,229.53,229.34,229.52,53262.0,228.2871,228.4464,228.2573,228.4364,53262.0
2025-02-05 15:25:00,229.51,229.51,229.28,229.31,24450.0,228.4265,228.4265,228.1975,228.2274,24450.0
2025-02-05 15:30:00,229.3,229.32,229.15,229.25,26992.0,228.2175,228.2374,228.0682,228.1677,26992.0
2025-02-05 15:35:00,229.26,229.26,229.14,229.16,25838.0,228.1776,228.1776,228.0582,228.0781,25838.0
2025-02-05 15:40:00,229.17,229.23,228.95,229.01,59563.0,228.0881,228.1478,227.8691,227.9288,59563.0
2025-02-05 15:45:00,229.02,229.15,228.97,229.08,52642.0,227.9388,228.0682,227.889,227.9985,52642.0
2025-02-05 15:50:00,229.07,229.31,228.98,229.1,112790.0,227.9885,228.2274,227.899,228.0184,112790.0
2025-02-05 15:55:00,229.12,229.39,229.09,229.15,179943.0,228.0383,228.307,228.0084,228.0682,179943.0
2025-02-06 09:30:00,229.82,230.69,229.82,230.2,23933.0,228.735,229.6009,228.735,229.1132,23933.0
2025-02-06 09:35:00,230.25,230.34,230.02,230.03,33781.0,229.163,229.2525,228.9341,228.944,33781.0
2025-02-06 09:40:00,230.06,230.27,229.96,230.08,23776.0,228.9739,229.1829,228.8743,228.9938,23776.0
2025-02-06 09:45:00,230.03,230.21,229.78,229.86,28204.0,228.944,229.1232,228.6952,228.7748,28204.0
2025-02-06 09:50:00,229.83,229.92,229.68,229.69,26211.0,228.745,228.8345,228.5957,228.6056,26211.0
2025-02-06 09:55:00,229.72,229.83,229.6,229.65,26180.0,228.6355,228.745,228.516,228.5658,26180.0
2025-02-06 10:00:00,229.65,229.7,229.35,229.46,27132.0,228.5658,228.6156,228.2672,228.3767,27132.0
2025-02-06 10:05:00,229.44,229.51,229.27,229.51,9935.0,228.3568,228.4265,228.1876,228.4265,9935.0
2025-02-06 10:10:00,229.53,229.86,229.47,229.83,26890.0,228.4464,228.7748,228.3866,228.745,26890.0
2025-02-06 10:15:00,229.84,230.02,229.81,229.81,22293.0,228.7549,228.9341,228.725,228.725,22293.0
2025-02-06 10:20:00,229.84,229.97,229.64,229.65,39281.0,228.7549,228.8843,228.5558,228.5658,39281.0
2025-02-06 10:25:00,229.65,229.86,229.56,229.72,77106.0,228.5658,228.7748,228.4762,228.6355,77106.0
2025-02-06 10:30:00,229.73,229.82,229.56,229.64,28814.0,228.6454,228.735,228.4762,228.5558,28814.0
2025-02-06 10:35:00,229.71,230.08,229.42,229.46,40147.0,228.6255,228.9938,228.3369,228.3767,40147.0
2025-02-06 10:40:00,229.47,229.83,229.47,229.62,16912.0,228.3866,228.745,228.3866,228.5359,16912.0
2025-02-06 10:45:00,229.59,229.77,229.54,229.77,12473.0,228.5061,228.6852,228.4563,228.6852,12473.0
2025-02-06 10:50:00,229.79,229.98,229.73,229.75,8558.0,228.7051,228.8942,228.6454,228.6653,8558.0
2025-02-06 10:55:00,229.79,229.79,229.58,229.62,8735.0,228.7051,228.7051,228.4961,228.5359,8735.0
2025-02-06 11:00:00,229.61,229.82,229.61,229.69,4016.0,228.526,228.735,228.526,228.6056,4016.0
2025-02-06 11:05:00,229.64,229.74,229.48,229.66,6920.0,228.5558,228.6554,228.3966,228.5758,6920.0
2025-02-06 11:10:00,229.68,229.9,229.68,229.78,11850.0,228.5957,228.8146,228.5957,228.6952,11850.0
2025-02-06 11:15:00,229.78,229.99,229.78,229.91,6315.0,228.6952,228.9042,228.6952,228.8246,6315.0
2025-02-06 11:20:00,229.86,229.94,229.75,229.84,7637.0,228.7748,228.8544,228.6653,228.7549,7637.0
2025-02-06 11:25:00,229.82,229.97,229.82,229.91,4783.0,228.735,228.8843,228.735,228.8246,4783.0
2025-02-06 11:30:00,229.87,229.89,229.77,229.86,11940.0,228.7848,228.8047,228.6852,228.7748,11940.0
2025-02-06 11:35:00,229.85,229.91,229.59,229.67,8270.0,228.7649,228.8246,228.5061,228.5857,8270.0
2025-02-06 11:40:00,229.69,229.72,229.44,229.46,16111.0,228.6056,228.6355,228.3568,228.3767,16111.0
2025-02-06 11:45:00,229.41,229.41,229.23,229.37,7719.0,228.3269,228.3269,228.1478,228.2871,7719.0
2025-02-06 11:50:00,229.41,229.69,229.4,229.65,8672.0,228.3269,228.6056,228.317,228.5658,8672.0
2025-02-06 11:55:00,229.64,229.69,229.4,229.54,21608.0,228.5558,228.6056,228.317,228.4563,21608.0
2025-02-06 12:00:00,229.51,229.67,229.35,229.61,23023.0,228.4265,228.5857,228.2672,228.526,23023.0
2025-02-06 12:05:00,229.59,229.66,229.49,229.6,18175.0,228.5061,228.5758,228.4066,228.516,18175.0
2025-02-06 12:10:00,229.53,229.61,229.46,229.47,8620.0,228.4464,228.526,228.3767,228.3866,8620.0
2025-02-06 12:15:00,229.47,229.82,229.42,229.82,5762.0,228.3866,228.735,228.3369,228.735,5762.0
2025-02-06 12:20:00,229.83,229.9,229.79,229.9,6942.0,228.745,228.8146,228.7051,228.8146,6942.0
2025-02-06 12:25:00,229.9,229.92,229.78,229.78,8343.0,228.8146,228.8345,228.6952,228.6952,8343.0
2025-02-06 12:30:00,229.78,229.78,229.58,229.76,9417.0,228.6952,228.6952,228.4961,228.6753,9417.0
2025-02-06 12:35:00,229.79,229.87,229.77,229.84,9841.0,228.7051,228.7848,228.6852,228.7549,9841.0
2025-02-06 12:40:00,229.83,229.9,229.79,229.79,6706.0,228.745,228.8146,228.7051,228.7051,6706.0
2025-02-06 12:45:00,229.83,229.87,229.77,229.82,6355.0,228.745,228.7848,228.6852,228.735,6355.0
2025-02-06 12:50:00,229.83,229.93,229.82,229.82,21997.0,228.745,228.8445,228.735,228.735,21997.0
2025-02-06 12:55:00,229.83,229.89,229.71,229.77,32943.0,228.745,228.8047,228.6255,228.6852,32943.0
2025-02-06 13:00:00,229.74,229.82,229.73,229.8,11026.0,228.6554,228.735,228.6454,228.7151,11026.0
2025-02-06 13:05:00,229.82,229.84,229.58,229.59,13361.0,228.735,228.7549,228.4961,228.5061,13361.0
2025-02-06 13:10:00,229.65,229.72,229.42,229.46,51613.0,228.5658,228.6355,228.3369,228.3767,51613.0
2025-02-06 13:15:00,229.45,229.59,229.35,229.55,52306.0,228.3667,228.5061,228.2672,228.4663,52306.0
2025-02-06 13:20:00,229.5,229.65,229.5,229.65,3729.0,228.4165,228.5658,228.4165,228.5658,3729.0
2025-02-06 13:25:00,229.59,229.74,229.59,229.74,6216.0,228.5061,228.6554,228.5061,228.6554,6216.0
2025-02-06 13:30:00,229.75,229.8,229.74,229.78,4920.0,228.6653,228.7151,228.6554,228.6952,4920.0
2025-02-06 13:35:00,229.74,229.79,229.69,229.71,7457.0,228.6554,228.7051,228.6056,228.6255,7457.0
2025-02-06 13:40:00,229.74,229.97,229.68,229.9,8956.0,228.6554,228.8843,228.5957,228.8146,8956.0
2025-02-06 13:45:00,229.81,230.05,229.81,230.02,3569.0,228.725,228.9639,228.725,228.9341,3569.0
2025-02-06 13:50:00,230.0,230.0,229.83,229.86,7615.0,228.9141,228.9141,228.745,228.7748,7615.0
2025-02-06 13:55:00,229.86,229.94,229.79,229.91,9810.0,228.7748,228.8544,228.7051,228.8246,9810.0
2025-02-06 14:00:00,229.86,229.86,229.68,229.7,8444.0,228.7748,228.7748,228.5957,228.6156,8444.0
2025-02-06 14:05:00,229.68,229.81,229.68,229.73,10633.0,228.5957,228.725,228.5957,228.6454,10633.0
2025-02-06 14:10:00,229.73,229.73,229.56,229.56,10697.0,228.6454,228.6454,228.4762,228.4762,10697.0
2025-02-06 14:15:00,229.56,229.76,229.54,229.66,8121.0,228.4762,228.6753,228.4563,228.5758,8121.0
2025-02-06 14:20:00,229.65,229.68,229.6,229.66,9698.0,228.5658,228.5957,228.516,228.5758,9698.0
2025-02-06 14:25:00,229.61,229.62,229.38,229.43,8787.0,228.526,228.5359,228.2971,228.3468,8787.0
2025-02-06 14:30:00,229.43,229.43,228.67,228.81,35807.0,228.3468,228.3468,227.5904,227.7298,35807.0
2025-02-06 14:35:00,228.74,229.07,228.71,229.01,28354.0,227.6601,227.9885,227.6302,227.9288,28354.0
2025-02-06 14:40:00,228.98,229.05,228.72,228.88,16540.0,227.899,227.9686,227.6402,227.7994,16540.0
2025-02-06 14:45:00,228.85,229.03,228.82,228.97,11783.0,227.7696,227.9487,227.7397,227.889,11783.0
2025-02-06 14:50:00,229.01,229.12,228.97,229.04,6356.0,227.9288,228.0383,227.889,227.9587,6356.0
2025-02-06 14:55:00,229.07,229.09,228.88,228.91,6366.0,227.9885,228.0084,227.7994,227.8293,6366.0
2025-02-06 15:00:00,228.97,229.03,228.85,228.95,4399.0,227.889,227.9487,227.7696,227.8691,4399.0
2025-02-06 15:05:00,228.96,229.01,228.81,228.84,3149.0,227.8791,227.9288,227.7298,227.7596,3149.0
2025-02-06 15:10:00,228.89,228.94,228.83,228.94,10422.0,227.8094,227.8592,227.7497,227.8592,10422.0
2025-02-06 15:15:00,228.95,229.12,228.94,229.0,33023.0,227.8691,228.0383,227.8592,227.9189,33023.0
2025-02-06 15:20:00,228.99,229.1,228.93,229.09,39530.0,227.9089,228.0184,227.8492,228.0084,39530.0
2025-02-06 15:25:00,229.09,229.13,229.06,229.12,169509.0,228.0084,228.0483,227.9786,228.0383,169509.0
2025-02-06 15:30:00,229.11,229.22,229.09,229.19,78267.0,228.0283,228.1378,228.0084,228.108,78267.0
2025-02-06 15:35:00,229.22,229.41,229.22,229.4,36774.0,228.1378,228.3269,228.1378,228.317,36774.0
2025-02-06 15:40:00,229.41,229.54,229.36,229.54,148069.0,228.3269,228.4563,228.2772,228.4563,148069.0
2025-02-06 15:45:00,229.54,229.88,229.54,229.69,54811.0,228.4563,228.7947,228.4563,228.6056,54811.0
2025-02-06 15:50:00,229.72,229.96,229.68,229.92,128254.0,228.6355,228.8743,228.5957,228.8345,128254.0
2025-02-06 15:55:00,229.93,230.04,229.67,230.03,250406.0,228.8445,228.954,228.5857,228.944,250406.0
2025-02-07 09:30:00,228.52,229.93,228.47,229.68,38248.0,227.4411,228.8445,227.3914,228.5957,38248.0
2025-02-07 09:35:00,229.64,229.72,229.31,229.71,28433.0,228.5558,228.6355,228.2274,228.6255,28433.0
2025-02-07 09:40:00,229.68,229.93,229.46,229.78,19377.0,228.5957,228.8445,228.3767,228.6952,19377.0
2025-02-07 09:45:00,229.78,230.19,229.6,230.03,32921.0,228.6952,229.1033,228.516,228.944,32921.0
2025-02-07 09:50:00,230.1,230.26,229.81,229.88,24288.0,229.0137,229.1729,228.725,228.7947,24288.0
2025-02-07 09:55:00,229.83,229.85,229.56,229.63,24455.0,228.745,228.7649,228.4762,228.5459,24455.0
2025-02-07 10:00:00,229.59,229.59,227.87,228.01,65374.0,228.5061,228.5061,226.7942,226.9335,65374.0
2025-02-07 10:05:00,228.05,228.33,227.85,228.1,32526.0,226.9734,227.252,226.7743,227.0231,32526.0
2025-02-07 10:10:00,228.05,228.05,227.12,227.58,25469.0,226.9734,226.9734,226.0477,226.5056,25469.0
2025-02-07 10:15:00,227.6,228.01,227.38,227.9,21974.0,226.5255,226.9335,226.3065,226.8241,21974.0
2025-02-07 10:20:00,227.96,228.18,227.64,228.07,26183.0,226.8838,227.1027,226.5653,226.9933,26183.0
2025-02-07 10:25:00,228.1,228.25,227.88,227.9,33655.0,227.0231,227.1724,226.8042,226.8241,33655.0
2025-02-07 10:30:00,227.83,228.02,227.69,227.95,14340.0,226.7544,226.9435,226.6151,226.8738,14340.0
2025-02-07 10:35:00,227.94,228.25,227.87,227.92,23850.0,226.8639,227.1724,226.7942,226.844,23850.0
2025-02-07 10:40:00,227.96,228.08,227.76,227.82,19141.0,226.8838,227.0032,226.6847,226.7444,19141.0
2025-02-07 10:45:00,227.78,228.17,227.76,228.13,13958.0,226.7046,227.0928,226.6847,227.053,13958.0
2025-02-07 10:50:00,228.13,228.43,226.59,226.81,77278.0,227.053,227.3516,225.5202,225.7392,77278.0
2025-02-07 10:55:00,226.81,227.57,226.75,227.31,49196.0,225.7392,226.4956,225.6795,226.2368,49196.0
2025-02-07 11:00:00,227.35,227.35,226.74,226.93,28493.0,226.2767,226.2767,225.6695,225.8586,28493.0
2025-02-07 11:05:00,226.97,227.36,226.56,227.26,34411.0,225.8985,226.2866,225.4904,226.1871,34411.0
2025-02-07 11:10:00,227.17,227.39,226.87,226.87,27652.0,226.0975,226.3165,225.7989,225.7989,27652.0
2025-02-07 11:15:00,226.97,227.87,226.89,227.51,47690.0,225.8985,226.7942,225.8188,226.4359,47690.0
2025-02-07 11:20:00,227.54,227.84,227.3,227.42,44947.0,226.4658,226.7643,226.2269,226.3463,44947.0
2025-02-07 11:25:00,227.29,227.45,226.77,226.8,55626.0,226.2169,226.3762,225.6994,225.7293,55626.0
2025-02-07 11:30:00,226.8,227.22,226.8,227.15,22004.0,225.7293,226.1473,225.7293,226.0776,22004.0
2025-02-07 11:35:00,227.07,227.1,226.84,226.9,21700.0,225.998,226.0278,225.7691,225.8288,21700.0
2025-02-07 11:40:00,226.92,227.17,226.73,226.9,16208.0,225.8487,226.0975,225.6596,225.8288,16208.0
2025-02-07 11:45:00,226.73,226.9,226.54,226.59,15884.0,225.6596,225.8288,225.4705,225.5202,15884.0
2025-02-07 11:50:00,226.61,226.77,226.46,226.51,14416.0,225.5402,225.6994,225.3909,225.4406,14416.0
2025-02-07 11:55:00,226.55,227.02,226.44,226.47,79022.0,225.4804,225.9482,225.371,225.4008,79022.0
2025-02-07 12:00:00,226.42,226.51,226.25,226.35,22579.0,225.351,225.4406,225.1819,225.2814,22579.0
2025-02-07 12:05:00,226.31,226.94,226.11,226.87,28915.0,225.2416,225.8686,225.0425,225.7989,28915.0
2025-02-07 12:10:00,226.83,227.11,226.63,226.98,13831.0,225.7591,226.0378,225.5601,225.9084,13831.0
2025-02-07 12:15:00,227.01,227.06,226.21,226.59,39823.0,225.9383,225.988,225.142,225.5202,39823.0
2025-02-07 12:20:00,226.57,227.04,226.4,226.74,77123.0,225.5003,225.9681,225.3311,225.6695,77123.0
2025-02-07 12:25:00,226.66,226.73,226.6,226.63,6416.0,225.5899,225.6596,225.5302,225.5601,6416.0
2025-02-07 12:30:00,226.65,226.81,226.43,226.57,11585.0,225.58,225.7392,225.361,225.5003,11585.0
2025-02-07 12:35:00,226.58,226.97,226.58,226.9,5456.0,225.5103,225.8985,225.5103,225.8288,5456.0
2025-02-07 12:40:00,226.9,226.98,226.79,226.94,6699.0,225.8288,225.9084,225.7193,225.8686,6699.0
2025-02-07 12:45:00,227.01,227.08,226.98,227.01,2615.0,225.9383,226.0079,225.9084,225.9383,2615.0
2025-02-07 12:50:00,227.05,227.1,226.75,227.01,5848.0,225.9781,226.0278,225.6795,225.9383,5848.0
2025-02-07 12:55:00,227.0,227.04,226.77,226.83,15991.0,225.9283,225.9681,225.6994,225.7591,15991.0
2025-02-07 13:00:00,226.84,227.22,226.79,227.18,4075.0,225.7691,226.1473,225.7193,226.1075,4075.0
2025-02-07 13:05:00,227.19,227.38,227.13,227.22,4173.0,226.1174,226.3065,226.0577,226.1473,4173.0
2025-02-07 13:10:00,227.24,227.41,227.23,227.38,13673.0,226.1672,226.3364,226.1572,226.3065,13673.0
2025-02-07 13:15:00,227.4,227.48,227.18,227.2,7526.0,226.3264,226.406,226.1075,226.1274,7526.0
2025-02-07 13:20:00,227.14,227.19,226.89,226.96,6886.0,226.0677,226.1174,225.8188,225.8885,6886.0
2025-02-07 13:25:00,226.98,227.08,226.94,227.02,3898.0,225.9084,226.0079,225.8686,225.9482,3898.0
2025-02-07 13:30:00,227.05,227.15,226.98,227.15,6696.0,225.9781,226.0776,225.9084,226.0776,6696.0
2025-02-07 13:35:00,227.15,227.3,227.13,227.28,7647.0,226.0776,226.2269,226.0577,226.207,7647.0
2025-02-07 13:40:00,227.26,227.28,226.6,226.65,9496.0,226.1871,226.207,225.5302,225.58,9496.0
2025-02-07 13:45:00,226.65,226.65,226.42,226.59,11540.0,225.58,225.58,225.351,225.5202,11540.0
2025-02-07 13:50:00,226.59,226.59,226.36,226.45,5899.0,225.5202,225.5202,225.2913,225.3809,5899.0
2025-02-07 13:55:00,226.43,226.45,226.18,226.23,15026.0,225.361,225.3809,225.1122,225.1619,15026.0
2025-02-07 14:00:00,226.21,226.38,226.19,226.33,15309.0,225.142,225.3112,225.1221,225.2615,15309.0
2025-02-07 14:05:00,226.31,226.33,226.05,226.15,13516.0,225.2416,225.2615,224.9828,225.0823,13516.0
2025-02-07 14:10:00,226.15,226.21,225.98,226.0,8583.0,225.0823,225.142,224.9131,224.933,8583.0
2025-02-07 14:15:00,226.01,226.08,225.87,225.89,6249.0,224.943,225.0127,224.8036,224.8236,6249.0
2025-02-07 14:20:00,225.9,225.97,225.71,225.88,24359.0,224.8335,224.9032,224.6444,224.8136,24359.0
2025-02-07 14:25:00,225.88,225.98,225.84,225.84,8083.0,224.8136,224.9131,224.7738,224.7738,8083.0
2025-02-07 14:30:00,225.83,226.0,225.76,225.95,26004.0,224.7638,224.933,224.6942,224.8833,26004.0
2025-02-07 14:35:00,225.91,226.15,225.9,226.13,5139.0,224.8435,225.0823,224.8335,225.0624,5139.0
2025-02-07 14:40:00,226.13,226.16,225.92,226.11,19087.0,225.0624,225.0923,224.8534,225.0425,19087.0
2025-02-07 14:45:00,226.1,226.23,225.94,226.23,4490.0,225.0326,225.1619,224.8733,225.1619,4490.0
2025-02-07 14:50:00,226.26,226.31,226.06,226.17,4214.0,225.1918,225.2416,224.9927,225.1022,4214.0
2025-02-07 14:55:00,226.15,226.2,226.0,226.01,8796.0,225.0823,225.1321,224.933,224.943,8796.0
2025-02-07 15:00:00,225.98,225.98,225.6,225.7,31739.0,224.9131,224.9131,224.5349,224.6344,31739.0
2025-02-07 15:05:00,225.7,225.87,225.7,225.78,11173.0,224.6344,224.8036,224.6344,224.7141,11173.0
2025-02-07 15:10:00,225.78,225.81,225.54,225.6,8467.0,224.7141,224.7439,224.4752,224.5349,8467.0
2025-02-07 15:15:00,225.56,225.66,225.4,225.6,15670.0,224.4951,224.5946,224.3359,224.5349,15670.0
2025-02-07 15:20:00,225.61,225.69,225.49,225.59,18727.0,224.5449,224.6245,224.4254,224.525,18727.0
2025-02-07 15:25:00,225.57,225.68,225.54,225.57,16503.0,224.5051,224.6145,224.4752,224.5051,16503.0
2025-02-07 15:30:00,225.56,225.79,225.52,225.76,27359.0,224.4951,224.724,224.4553,224.6942,27359.0
2025-02-07 15:35:00,225.74,225.83,225.45,225.57,30618.0,224.6743,224.7638,224.3856,224.5051,30618.0
2025-02-07 15:40:00,225.6,225.72,225.58,225.67,9709.0,224.5349,224.6544,224.515,224.6046,9709.0
2025-02-07 15:45:00,225.76,225.81,225.56,225.69,44261.0,224.6942,224.7439,224.4951,224.6245,44261.0
2025-02-07 15:50:00,225.68,225.9,225.64,225.71,47997.0,224.6145,224.8335,224.5747,224.6444,47997.0
2025-02-07 15:55:00,225.71,225.71,225.43,225.61,147059.0,224.6444,224.6444,224.3657,224.5449,147059.0
2025-02-10 09:30:00,226.48,226.72,225.87,225.98,70309.0,225.4108,225.6496,224.8036,224.9131,70309.0
2025-02-10 09:35:00,226.03,226.12,225.47,225.47,39401.0,224.9629,225.0525,224.4055,224.4055,39401.0
2025-02-10 09:40:00,225.45,225.99,225.44,225.91,44397.0,224.3856,224.9231,224.3757,224.8435,44397.0
2025-02-10 09:45:00,225.92,225.92,225.46,225.56,32818.0,224.8534,224.8534,224.3956,224.4951,32818.0
2025-02-10 09:50:00,225.57,225.94,225.53,225.93,11914.0,224.5051,224.8733,224.4653,224.8634,11914.0
2025-02-10 09:55:00,225.95,226.19,225.82,226.19,23783.0,224.8833,225.1221,224.7539,225.1221,23783.0
2025-02-10 10:00:00,226.2,226.5,226.11,226.46,24005.0,225.1321,225.4307,225.0425,225.3909,24005.0
2025-02-10 10:05:00,226.51,226.77,226.41,226.62,49896.0,225.4406,225.6994,225.3411,225.5501,49896.0
2025-02-10 10:10:00,226.62,226.86,226.62,226.75,13667.0,225.5501,225.789,225.5501,225.6795,13667.0
2025-02-10 10:15:00,226.81,227.05,226.75,227.03,9881.0,225.7392,225.9781,225.6795,225.9582,9881.0
2025-02-10 10:20:00,227.05,227.49,226.97,227.42,25178.0,225.9781,226.416,225.8985,226.3463,25178.0
2025-02-10 10:25:00,227.34,227.52,227.34,227.46,15088.0,226.2667,226.4459,226.2667,226.3861,15088.0
2025-02-10 10:30:00,227.48,227.49,227.16,227.22,17700.0,226.406,226.416,226.0876,226.1473,17700.0
2025-02-10 10:35:00,227.23,227.25,227.12,227.21,18921.0,226.1572,226.1771,226.0477,226.1373,18921.0
2025-02-10 10:40:00,227.19,227.48,227.18,227.34,14858.0,226.1174,226.406,226.1075,226.2667,14858.0
2025-02-10 10:45:00,227.36,227.57,227.32,227.38,50987.0,226.2866,226.4956,226.2468,226.3065,50987.0
2025-02-10 10:50:00,227.46,227.57,227.39,227.48,12611.0,226.3861,226.4956,226.3165,226.406,12611.0
2025-02-10 10:55:00,227.42,227.48,227.12,227.12,5571.0,226.3463,226.406,226.0477,226.0477,5571.0
2025-02-10 11:00:00,227.11,227.3,227.11,227.24,49093.0,226.0378,226.2269,226.0378,226.1672,49093.0
2025-02-10 11:05:00,227.22,227.31,227.16,227.21,8444.0,226.1473,226.2368,226.0876,226.1373,8444.0
2025-02-10 11:10:00,227.22,227.37,227.02,227.12,9889.0,226.1473,226.2966,225.9482,226.0477,9889.0
2025-02-10 11:15:00,227.17,227.25,227.06,227.16,28621.0,226.0975,226.1771,225.988,226.0876,28621.0
2025-02-10 11:20:00,227.16,227.21,227.02,227.17,10669.0,226.0876,226.1373,225.9482,226.0975,10669.0
2025-02-10 11:25:00,227.19,227.25,227.03,227.11,8383.0,226.1174,226.1771,225.9582,226.0378,8383.0
2025-02-10 11:30:00,227.14,227.14,226.61,226.69,14903.0,226.0677,226.0677,225.5402,225.6198,14903.0
2025-02-10 11:35:00,226.69,226.9,226.69,226.81,8675.0,225.6198,225.8288,225.6198,225.7392,8675.0
2025-02-10 11:40:00,226.83,226.94,226.8,226.9,39763.0,225.7591,225.8686,225.7293,225.8288,39763.0
2025-02-10 11:45:00,226.92,227.13,226.9,227.13,7654.0,225.8487,226.0577,225.8288,226.0577,7654.0
2025-02-10 11:50:00,227.13,227.36,227.13,227.3,10132.0,226.0577,226.2866,226.0577,226.2269,10132.0
2025-02-10 11:55:00,227.3,227.36,227.28,227.29,8382.0,226.2269,226.2866,226.207,226.2169,8382.0
2025-02-10 12:00:00,227.28,227.3,227.03,227.03,12617.0,226.207,226.2269,225.9582,225.9582,12617.0
2025-02-10 12:05:00,226.96,227.03,226.85,226.97,31592.0,225.8885,225.9582,225.779,225.8985,31592.0
2025-02-10 12:10:00,226.96,226.96,226.66,226.78,17026.0,225.8885,225.8885,225.5899,225.7093,17026.0
2025-02-10 12:15:00,226.77,226.84,226.68,226.77,14681.0,225.6994,225.7691,225.6098,225.6994,14681.0
2025-02-10 12:20:00,226.68,226.96,226.68,226.95,5535.0,225.6098,225.8885,225.6098,225.8785,5535.0
2025-02-10 12:25:00,226.96,226.96,226.58,226.59,8551.0,225.8885,225.8885,225.5103,225.5202,8551.0
2025-02-10 12:30:00,226.61,226.71,226.58,226.69,6526.0,225.5402,225.6397,225.5103,225.6198,6526.0
2025-02-10 12:35:00,226.68,226.83,226.68,226.78,9792.0,225.6098,225.7591,225.6098,225.7093,9792.0
2025-02-10 12:40:00,226.79,226.83,226.72,226.76,15339.0,225.7193,225.7591,225.6496,225.6894,15339.0
2025-02-10 12:45:00,226.78,226.91,226.78,226.88,15282.0,225.7093,225.8387,225.7093,225.8089,15282.0
2025-02-10 12:50:00,226.86,227.03,226.85,227.02,10208.0,225.789,225.9582,225.779,225.9482,10208.0
2025-02-10 12:55:00,227.03,227.05,226.93,227.03,21636.0,225.9582,225.9781,225.8586,225.9582,21636.0
2025-02-10 13:00:00,227.01,227.18,227.01,227.18,15677.0,225.9383,226.1075,225.9383,226.1075,15677.0
2025-02-10 13:05:00,227.16,227.2,227.03,227.06,25956.0,226.0876,226.1274,225.9582,225.988,25956.0
2025-02-10 13:10:00,227.06,227.11,227.0,227.1,16684.0,225.988,226.0378,225.9283,226.0278,16684.0
2025-02-10 13:15:00,227.11,227.18,226.96,226.97,24940.0,226.0378,226.1075,225.8885,225.8985,24940.0
2025-02-10 13:20:00,226.97,227.07,226.95,227.06,13371.0,225.8985,225.998,225.8785,225.988,13371.0
2025-02-10 13:25:00,227.07,227.11,226.96,227.04,10278.0,225.998,226.0378,225.8885,225.9681,10278.0
2025-02-10 13:30:00,227.02,227.08,226.88,226.89,8679.0,225.9482,226.0079,225.8089,225.8188,8679.0
2025-02-10 13:35:00,226.91,226.97,226.85,226.85,8656.0,225.8387,225.8985,225.779,225.779,8656.0
2025-02-10 13:40:00,226.87,226.88,226.77,226.87,16690.0,225.7989,225.8089,225.6994,225.7989,16690.0
2025-02-10 13:45:00,226.89,227.02,226.87,226.97,11225.0,225.8188,225.9482,225.7989,225.8985,11225.0
2025-02-10 13:50:00,226.95,227.05,226.95,226.99,11242.0,225.8785,225.9781,225.8785,225.9184,11242.0
2025-02-10 13:55:00,226.99,227.03,226.93,227.01,8016.0,225.9184,225.9582,225.8586,225.9383,8016.0
2025-02-10 14:00:00,226.98,226.98,226.77,226.87,15629.0,225.9084,225.9084,225.6994,225.7989,15629.0
2025-02-10 14:05:00,226.85,227.02,226.83,227.01,9593.0,225.779,225.9482,225.7591,225.9383,9593.0
2025-02-10 14:10:00,227.0,227.12,226.94,227.08,21048.0,225.9283,226.0477,225.8686,226.0079,21048.0
2025-02-10 14:15:00,227.09,227.2,227.08,227.13,18270.0,226.0179,226.1274,226.0079,226.0577,18270.0
2025-02-10 14:20:00,227.13,227.19,227.03,227.04,24726.0,226.0577,226.1174,225.9582,225.9681,24726.0
2025-02-10 14:25:00,227.04,227.07,226.94,227.05,15497.0,225.9681,225.998,225.8686,225.9781,15497.0
2025-02-10 14:30:00,227.06,227.14,227.04,227.09,18219.0,225.988,226.0677,225.9681,226.0179,18219.0
2025-02-10 14:35:00,227.09,227.11,227.03,227.04,15862.0,226.0179,226.0378,225.9582,225.9681,15862.0
2025-02-10 14:40:00,227.05,227.1,227.0,227.04,8334.0,225.9781,226.0278,225.9283,225.9681,8334.0
2025-02-10 14:45:00,227.04,227.05,226.86,226.87,16183.0,225.9681,225.9781,225.789,225.7989,16183.0
2025-02-10 14:50:00,226.83,226.85,226.76,226.85,17513.0,225.7591,225.779,225.6894,225.779,17513.0
2025-02-10 14:55:00,226.84,226.92,226.79,226.86,17110.0,225.7691,225.8487,225.7193,225.789,17110.0
2025-02-10 15:00:00,226.83,226.91,226.76,226.86,51737.0,225.7591,225.8387,225.6894,225.789,51737.0
2025-02-10 15:05:00,226.86,226.97,226.83,226.84,18635.0,225.789,225.8985,225.7591,225.7691,18635.0
2025-02-10 15:10:00,226.84,226.84,226.68,226.79,30704.0,225.7691,225.7691,225.6098,225.7193,30704.0
2025-02-10 15:15:00,226.8,226.82,226.74,226.77,36321.0,225.7293,225.7492,225.6695,225.6994,36321.0
2025-02-10 15:20:00,226.76,226.91,226.75,226.79,66856.0,225.6894,225.8387,225.6795,225.7193,66856.0
2025-02-10 15:25:00,226.79,226.89,226.79,226.85,13126.0,225.7193,225.8188,225.7193,225.779,13126.0
2025-02-10 15:30:00,226.84,226.85,226.71,226.74,20981.0,225.7691,225.779,225.6397,225.6695,20981.0
2025-02-10 15:35:00,226.74,226.75,226.57,226.68,24730.0,225.6695,225.6795,225.5003,225.6098,24730.0
2025-02-10 15:40:00,226.68,226.81,226.65,226.76,66079.0,225.6098,225.7392,225.58,225.6894,66079.0
2025-02-10 15:45:00,226.76,226.79,226.56,226.57,32435.0,225.6894,225.7193,225.4904,225.5003,32435.0
2025-02-10 15:50:00,226.58,226.69,226.27,226.35,87282.0,225.5103,225.6198,225.2018,225.2814,87282.0
2025-02-10 15:55:00,226.33,226.44,226.26,226.32,308879.0,225.2615,225.371,225.1918,225.2515,308879.0
2025-02-11 09:30:00,224.66,225.32,224.66,225.09,60876.0,223.5994,224.2562,223.5994,224.0273,60876.0
2025-02-11 09:35:00,225.18,225.49,225.08,225.26,39314.0,224.1169,224.4254,224.0174,224.1965,39314.0
2025-02-11 09:40:00,225.22,225.49,225.01,225.47,22734.0,224.1567,224.4254,223.9477,224.4055,22734.0
2025-02-11 09:45:00,225.48,225.48,225.15,225.25,11434.0,224.4155,224.4155,224.087,224.1866,11434.0
2025-02-11 09:50:00,225.23,225.39,225.21,225.39,19813.0,224.1667,224.3259,224.1468,224.3259,19813.0
2025-02-11 09:55:00,225.39,225.44,225.22,225.28,17166.0,224.3259,224.3757,224.1567,224.2164,17166.0
2025-02-11 10:00:00,225.35,225.54,224.9,224.92,20385.0,224.2861,224.4752,223.8382,223.8581,20385.0
2025-02-11 10:05:00,224.91,224.92,224.7,224.8,8977.0,223.8482,223.8581,223.6392,223.7387,8977.0
2025-02-11 10:10:00,224.82,224.87,224.68,224.82,21790.0,223.7586,223.8084,223.6193,223.7586,21790.0
2025-02-11 10:15:00,224.84,224.94,224.82,224.91,13959.0,223.7785,223.878,223.7586,223.8482,13959.0
2025-02-11 10:20:00,224.97,225.1,224.84,225.03,10674.0,223.9079,224.0373,223.7785,223.9676,10674.0
2025-02-11 10:25:00,225.0,225.22,224.96,225.21,26556.0,223.9378,224.1567,223.8979,224.1468,26556.0
2025-02-11 10:30:00,225.17,225.3,225.16,225.16,27938.0,224.107,224.2363,224.097,224.097,27938.0
2025-02-11 10:35:00,225.14,225.23,225.12,225.13,5740.0,224.0771,224.1667,224.0572,224.0671,5740.0
2025-02-11 10:40:00,225.17,225.17,225.03,225.13,6738.0,224.107,224.107,223.9676,224.0671,6738.0
2025-02-11 10:45:00,225.15,225.32,225.15,225.25,11484.0,224.087,224.2562,224.087,224.1866,11484.0
2025-02-11 10:50:00,225.28,225.29,224.85,224.85,7290.0,224.2164,224.2264,223.7885,223.7885,7290.0
2025-02-11 10:55:00,224.87,224.87,224.53,224.56,22882.0,223.8084,223.8084,223.47,223.4998,22882.0
2025-02-11 11:00:00,224.57,224.69,224.5,224.52,25705.0,223.5098,223.6292,223.4401,223.46,25705.0
2025-02-11 11:05:00,224.5,224.6,224.38,224.54,13904.0,223.4401,223.5396,223.3207,223.4799,13904.0
2025-02-11 11:10:00,224.58,224.61,224.39,224.51,16733.0,223.5197,223.5496,223.3306,223.4501,16733.0
2025-02-11 11:15:00,224.48,224.55,224.16,224.26,20988.0,223.4202,223.4899,223.1017,223.2012,20988.0
2025-02-11 11:20:00,224.34,224.39,224.28,224.3,9906.0,223.2809,223.3306,223.2212,223.2411,9906.0
2025-02-11 11:25:00,224.29,224.31,224.14,224.18,54121.0,223.2311,223.251,223.0818,223.1216,54121.0
2025-02-11 11:30:00,224.19,224.25,224.14,224.2,12405.0,223.1316,223.1913,223.0818,223.1415,12405.0
2025-02-11 11:35:00,224.21,224.28,223.95,223.98,14216.0,223.1515,223.2212,222.8927,222.9226,14216.0
2025-02-11 11:40:00,224.0,224.01,223.86,223.98,6857.0,222.9425,222.9524,222.8031,222.9226,6857.0
2025-02-11 11:45:00,224.0,224.07,223.87,223.95,7026.0,222.9425,223.0121,222.8131,222.8927,7026.0
2025-02-11 11:50:00,223.99,224.01,223.8,223.83,63025.0,222.9325,222.9524,222.7434,222.7733,63025.0
2025-02-11 11:55:00,223.83,223.94,223.78,223.87,32313.0,222.7733,222.8828,222.7235,222.8131,32313.0
2025-02-11 12:00:00,223.84,223.9,223.47,223.57,23444.0,222.7832,222.8429,222.415,222.5145,23444.0
2025-02-11 12:05:00,223.55,223.55,223.4,223.48,17636.0,222.4946,222.4946,222.3453,222.4249,17636.0
2025-02-11 12:10:00,223.46,223.5,223.35,223.39,28684.0,222.405,222.4448,222.2955,222.3354,28684.0
2025-02-11 12:15:00,223.4,223.51,223.27,223.49,24287.0,222.3453,222.4548,222.2159,222.4349,24287.0
2025-02-11 12:20:00,223.49,223.73,223.48,223.69,18164.0,222.4349,222.6737,222.4249,222.6339,18164.0
2025-02-11 12:25:00,223.7,223.79,223.65,223.78,19509.0,222.6439,222.7335,222.5941,222.7235,19509.0
2025-02-11 12:30:00,223.78,223.83,223.68,223.68,6149.0,222.7235,222.7733,222.624,222.624,6149.0
2025-02-11 12:35:00,223.68,223.68,223.45,223.56,15843.0,222.624,222.624,222.3951,222.5046,15843.0
2025-02-11 12:40:00,223.53,223.55,223.47,223.53,5074.0,222.4747,222.4946,222.415,222.4747,5074.0
2025-02-11 12:45:00,223.56,223.64,223.5,223.52,4518.0,222.5046,222.5842,222.4448,222.4647,4518.0
2025-02-11 12:50:00,223.55,223.57,223.43,223.56,9363.0,222.4946,222.5145,222.3752,222.5046,9363.0
2025-02-11 12:55:00,223.54,223.6,223.51,223.58,24341.0,222.4846,222.5444,222.4548,222.5245,24341.0
2025-02-11 13:00:00,223.52,223.6,223.43,223.6,11028.0,222.4647,222.5444,222.3752,222.5444,11028.0
2025-02-11 13:05:00,223.6,223.66,223.59,223.66,9573.0,222.5444,222.6041,222.5344,222.6041,9573.0
2025-02-11 13:10:00,223.64,223.7,223.39,223.39,11643.0,222.5842,222.6439,222.3354,222.3354,11643.0
2025-02-11 13:15:00,223.38,223.52,223.32,223.52,69536.0,222.3254,222.4647,222.2657,222.4647,69536.0
2025-02-11 13:20:00,223.52,223.56,223.42,223.48,38178.0,222.4647,222.5046,222.3652,222.4249,38178.0
2025-02-11 13:25:00,223.5,223.51,223.25,223.28,27170.0,222.4448,222.4548,222.196,222.2259,27170.0
2025-02-11 13:30:00,223.27,223.5,223.23,223.48,10326.0,222.2159,222.4448,222.1761,222.4249,10326.0
2025-02-11 13:35:00,223.49,223.74,223.48,223.68,14492.0,222.4349,222.6837,222.4249,222.624,14492.0
2025-02-11 13:40:00,223.66,223.86,223.66,223.72,29680.0,222.6041,222.8031,222.6041,222.6638,29680.0
2025-02-11 13:45:00,223.72,223.85,223.71,223.77,8579.0,222.6638,222.7932,222.6538,222.7136,8579.0
2025-02-11 13:50:00,223.77,223.77,223.64,223.76,18546.0,222.7136,222.7136,222.5842,222.7036,18546.0
2025-02-11 13:55:00,223.72,223.82,223.67,223.67,13235.0,222.6638,222.7633,222.614,222.614,13235.0
2025-02-11 14:00:00,223.68,223.87,223.68,223.87,10852.0,222.624,222.8131,222.624,222.8131,10852.0
2025-02-11 14:05:00,223.86,223.91,223.81,223.81,15011.0,222.8031,222.8529,222.7534,222.7534,15011.0
2025-02-11 14:10:00,223.83,223.83,223.6,223.63,9154.0,222.7733,222.7733,222.5444,222.5742,9154.0
2025-02-11 14:15:00,223.62,223.72,223.58,223.62,8302.0,222.5643,222.6638,222.5245,222.5643,8302.0
2025-02-11 14:20:00,223.62,223.71,223.61,223.62,14883.0,222.5643,222.6538,222.5543,222.5643,14883.0
2025-02-11 14:25:00,223.62,223.7,223.58,223.66,12726.0,222.5643,222.6439,222.5245,222.6041,12726.0
2025-02-11 14:30:00,223.67,223.72,223.52,223.59,13050.0,222.614,222.6638,222.4647,222.5344,13050.0
2025-02-11 14:35:00,223.57,223.59,223.45,223.57,10173.0,222.5145,222.5344,222.3951,222.5145,10173.0
2025-02-11 14:40:00,223.6,223.87,223.59,223.84,15399.0,222.5444,222.8131,222.5344,222.7832,15399.0
2025-02-11 14:45:00,223.84,223.87,223.7,223.7,44915.0,222.7832,222.8131,222.6439,222.6439,44915.0
2025-02-11 14:50:00,223.71,223.87,223.69,223.74,11678.0,222.6538,222.8131,222.6339,222.6837,11678.0
2025-02-11 14:55:00,223.77,223.86,223.75,223.76,13854.0,222.7136,222.8031,222.6937,222.7036,13854.0
2025-02-11 15:00:00,223.77,223.89,223.69,223.72,14491.0,222.7136,222.833,222.6339,222.6638,14491.0
2025-02-11 15:05:00,223.71,223.72,223.45,223.49,34917.0,222.6538,222.6638,222.3951,222.4349,34917.0
2025-02-11 15:10:00,223.48,223.49,223.37,223.46,16601.0,222.4249,222.4349,222.3154,222.405,16601.0
2025-02-11 15:15:00,223.47,223.48,223.36,223.39,11530.0,222.415,222.4249,222.3055,222.3354,11530.0
2025-02-11 15:20:00,223.37,223.51,223.34,223.34,10615.0,222.3154,222.4548,222.2856,222.2856,10615.0
2025-02-11 15:25:00,223.36,223.39,223.27,223.34,14241.0,222.3055,222.3354,222.2159,222.2856,14241.0
2025-02-11 15:30:00,223.31,223.49,223.3,223.36,33155.0,222.2557,222.4349,222.2458,222.3055,33155.0
2025-02-11 15:35:00,223.34,223.46,223.31,223.31,17415.0,222.2856,222.405,222.2557,222.2557,17415.0
2025-02-11 15:40:00,223.31,223.46,223.22,223.46,29367.0,222.2557,222.405,222.1662,222.405,29367.0
2025-02-11 15:45:00,223.44,223.46,223.23,223.3,29389.0,222.3851,222.405,222.1761,222.2458,29389.0
2025-02-11 15:50:00,223.28,223.46,223.28,223.42,99119.0,222.2259,222.405,222.2259,222.3652,99119.0
2025-02-11 15:55:00,223.43,223.77,223.42,223.77,244995.0,222.3752,222.7136,222.3652,222.7136,244995.0
2025-02-12 09:30:00,222.11,222.31,221.62,221.64,37216.0,221.0614,221.2605,220.5737,220.5936,37216.0
2025-02-12 09:35:00,221.66,222.03,221.52,221.9,29401.0,220.6135,220.9818,220.4742,220.8524,29401.0
2025-02-12 09:40:00,221.87,222.3,221.87,222.24,10555.0,220.8225,221.2505,220.8225,221.1908,10555.0
2025-02-12 09:45:00,222.23,222.37,222.04,222.18,13399.0,221.1808,221.3202,220.9917,221.1311,13399.0
2025-02-12 09:50:00,222.21,222.69,222.19,222.53,20057.0,221.1609,221.6387,221.141,221.4794,20057.0
2025-02-12 09:55:00,222.57,222.57,222.25,222.3,15463.0,221.5192,221.5192,221.2007,221.2505,15463.0
2025-02-12 10:00:00,222.29,222.4,222.07,222.16,19931.0,221.2405,221.35,221.0216,221.1112,19931.0
2025-02-12 10:05:00,222.22,222.44,222.15,222.23,25685.0,221.1709,221.3898,221.1012,221.1808,25685.0
2025-02-12 10:10:00,222.26,222.31,221.89,221.99,18601.0,221.2107,221.2605,220.8424,220.942,18601.0
2025-02-12 10:15:00,222.0,222.57,221.92,222.52,112064.0,220.9519,221.5192,220.8723,221.4695,112064.0
2025-02-12 10:20:00,222.54,223.21,222.54,223.07,31473.0,221.4894,222.1562,221.4894,222.0169,31473.0
2025-02-12 10:25:00,223.03,223.12,222.82,223.07,19347.0,221.9771,222.0666,221.768,222.0169,19347.0
2025-02-12 10:30:00,223.08,223.26,223.0,223.2,17419.0,222.0268,222.206,221.9472,222.1463,17419.0
2025-02-12 10:35:00,223.18,223.91,223.18,223.65,110789.0,222.1263,222.8529,222.1263,222.5941,110789.0
2025-02-12 10:40:00,223.68,223.68,223.25,223.34,16121.0,222.624,222.624,222.196,222.2856,16121.0
2025-02-12 10:45:00,223.36,223.36,223.01,223.15,10073.0,222.3055,222.3055,221.9571,222.0965,10073.0
2025-02-12 10:50:00,223.18,223.3,223.14,223.26,4897.0,222.1263,222.2458,222.0865,222.206,4897.0
2025-02-12 10:55:00,223.26,223.65,223.24,223.65,6700.0,222.206,222.5941,222.1861,222.5941,6700.0
2025-02-12 11:00:00,223.61,223.64,223.41,223.5,599581.0,222.5543,222.5842,222.3553,222.4448,599581.0
2025-02-12 11:05:00,223.5,223.5,223.02,223.09,41554.0,222.4448,222.4448,221.9671,222.0368,41554.0
2025-02-12 11:10:00,223.08,223.13,222.72,222.87,14345.0,222.0268,222.0766,221.6685,221.8178,14345.0
2025-02-12 11:15:00,222.87,222.91,222.78,222.83,7618.0,221.8178,221.8576,221.7282,221.778,7618.0
2025-02-12 11:20:00,222.85,223.06,222.77,222.85,21204.0,221.7979,222.0069,221.7183,221.7979,21204.0
2025-02-12 11:25:00,222.86,222.86,222.67,222.77,63554.0,221.8079,221.8079,221.6188,221.7183,63554.0
2025-02-12 11:30:00,222.76,222.95,222.75,222.94,8429.0,221.7083,221.8974,221.6984,221.8875,8429.0
2025-02-12 11:35:00,222.95,223.34,222.93,223.23,6345.0,221.8974,222.2856,221.8775,222.1761,6345.0
2025-02-12 11:40:00,223.23,223.58,223.23,223.47,8469.0,222.1761,222.5245,222.1761,222.415,8469.0
2025-02-12 11:45:00,223.51,223.57,223.38,223.51,5378.0,222.4548,222.5145,222.3254,222.4548,5378.0
2025-02-12 11:50:00,223.52,223.72,223.43,223.67,23387.0,222.4647,222.6638,222.3752,222.614,23387.0
2025-02-12 11:55:00,223.68,223.94,223.68,223.87,19143.0,222.624,222.8828,222.624,222.8131,19143.0
2025-02-12 12:00:00,223.86,224.2,223.75,224.11,73260.0,222.8031,223.1415,222.6937,223.052,73260.0
2025-02-12 12:05:00,224.1,224.13,223.92,224.04,17239.0,223.042,223.0719,222.8629,222.9823,17239.0
2025-02-12 12:10:00,224.03,224.49,223.99,224.43,36479.0,222.9723,223.4302,222.9325,223.3704,36479.0
2025-02-12 12:15:00,224.44,224.52,224.34,224.4,15970.0,223.3804,223.46,223.2809,223.3406,15970.0
2025-02-12 12:20:00,224.39,224.7,224.36,224.47,40865.0,223.3306,223.6392,223.3008,223.4103,40865.0
2025-02-12 12:25:00,224.44,224.66,224.44,224.64,16969.0,223.3804,223.5994,223.3804,223.5795,16969.0
2025-02-12 12:30:00,224.62,224.69,224.51,224.56,10307.0,223.5595,223.6292,223.4501,223.4998,10307.0
2025-02-12 12:35:00,224.58,224.63,224.48,224.52,25208.0,223.5197,223.5695,223.4202,223.46,25208.0
2025-02-12 12:40:00,224.53,224.53,224.26,224.35,66019.0,223.47,223.47,223.2012,223.2908,66019.0
2025-02-12 12:45:00,224.36,224.77,224.34,224.57,126248.0,223.3008,223.7088,223.2809,223.5098,126248.0
2025-02-12 12:50:00,224.6,224.71,224.55,224.7,10837.0,223.5396,223.6491,223.4899,223.6392,10837.0
2025-02-12 12:55:00,224.69,224.84,224.65,224.8,19306.0,223.6292,223.7785,223.5894,223.7387,19306.0
2025-02-12 13:00:00,224.85,224.9,224.6,224.69,20232.0,223.7885,223.8382,223.5396,223.6292,20232.0
2025-02-12 13:05:00,224.73,224.86,224.63,224.66,32368.0,223.669,223.7984,223.5695,223.5994,32368.0
2025-02-12 13:10:00,224.67,224.79,224.6,224.79,22304.0,223.6093,223.7287,223.5396,223.7287,22304.0
2025-02-12 13:15:00,224.83,224.85,224.65,224.66,13814.0,223.7686,223.7885,223.5894,223.5994,13814.0
2025-02-12 13:20:00,224.66,224.72,224.53,224.65,11838.0,223.5994,223.6591,223.47,223.5894,11838.0
2025-02-12 13:25:00,224.66,224.72,224.36,224.55,53864.0,223.5994,223.6591,223.3008,223.4899,53864.0
2025-02-12 13:30:00,224.55,224.71,224.49,224.71,17295.0,223.4899,223.6491,223.4302,223.6491,17295.0
2025-02-12 13:35:00,224.69,224.69,224.52,224.54,8406.0,223.6292,223.6292,223.46,223.4799,8406.0
2025-02-12 13:40:00,224.54,224.57,224.23,224.23,7103.0,223.4799,223.5098,223.1714,223.1714,7103.0
2025-02-12 13:45:00,224.24,224.33,224.16,224.16,75811.0,223.1813,223.2709,223.1017,223.1017,75811.0
2025-02-12 13:50:00,224.15,224.33,224.15,224.3,10696.0,223.0918,223.2709,223.0918,223.2411,10696.0
2025-02-12 13:55:00,224.31,224.41,224.18,224.23,28013.0,223.251,223.3505,223.1216,223.1714,28013.0
2025-02-12 14:00:00,224.19,224.42,224.17,224.24,10251.0,223.1316,223.3605,223.1117,223.1813,10251.0
2025-02-12 14:05:00,224.24,224.38,224.09,224.34,35609.0,223.1813,223.3207,223.032,223.2809,35609.0
2025-02-12 14:10:00,224.35,224.37,224.25,224.29,16852.0,223.2908,223.3107,223.1913,223.2311,16852.0
2025-02-12 14:15:00,224.28,224.37,224.27,224.28,10462.0,223.2212,223.3107,223.2112,223.2212,10462.0
2025-02-12 14:20:00,224.22,224.51,224.22,224.51,34881.0,223.1614,223.4501,223.1614,223.4501,34881.0
2025-02-12 14:25:00,224.48,224.51,224.34,224.41,6108.0,223.4202,223.4501,223.2809,223.3505,6108.0
2025-02-12 14:30:00,224.45,224.51,224.41,224.48,8719.0,223.3903,223.4501,223.3505,223.4202,8719.0
2025-02-12 14:35:00,224.54,224.59,224.48,224.56,6902.0,223.4799,223.5297,223.4202,223.4998,6902.0
2025-02-12 14:40:00,224.54,224.62,224.53,224.57,4745.0,223.4799,223.5595,223.47,223.5098,4745.0
2025-02-12 14:45:00,224.54,224.66,224.52,224.63,22255.0,223.4799,223.5994,223.46,223.5695,22255.0
2025-02-12 14:50:00,224.61,224.76,224.46,224.76,8277.0,223.5496,223.6989,223.4003,223.6989,8277.0
2025-02-12 14:55:00,224.7,224.79,224.57,224.65,15989.0,223.6392,223.7287,223.5098,223.5894,15989.0
2025-02-12 15:00:00,224.67,224.72,224.54,224.63,15250.0,223.6093,223.6591,223.4799,223.5695,15250.0
2025-02-12 15:05:00,224.63,224.65,224.45,224.57,11429.0,223.5695,223.5894,223.3903,223.5098,11429.0
2025-02-12 15:10:00,224.58,224.64,224.42,224.46,181494.0,223.5197,223.5795,223.3605,223.4003,181494.0
2025-02-12 15:15:00,224.44,224.49,224.38,224.39,13210.0,223.3804,223.4302,223.3207,223.3306,13210.0
2025-02-12 15:20:00,224.42,224.45,224.35,224.42,7074.0,223.3605,223.3903,223.2908,223.3605,7074.0
2025-02-12 15:25:00,224.42,224.48,224.32,224.33,17329.0,223.3605,223.4202,223.261,223.2709,17329.0
2025-02-12 15:30:00,224.32,224.41,224.26,224.27,22734.0,223.261,223.3505,223.2012,223.2112,22734.0
2025-02-12 15:35:00,224.26,224.28,223.9,223.96,31260.0,223.2012,223.2212,222.8429,222.9027,31260.0
2025-02-12 15:40:00,223.97,224.03,223.57,223.66,40280.0,222.9126,222.9723,222.5145,222.6041,40280.0
2025-02-12 15:45:00,223.64,223.74,223.59,223.67,36295.0,222.5842,222.6837,222.5344,222.614,36295.0
2025-02-12 15:50:00,223.71,223.76,223.44,223.62,118886.0,222.6538,222.7036,222.3851,222.5643,118886.0
2025-02-12 15:55:00,223.65,223.81,223.51,223.72,129923.0,222.5941,222.7534,222.4548,222.6638,129923.0
2025-02-13 09:30:00,225.57,225.57,225.06,225.06,84952.0,224.5051,224.5051,223.9975,223.9975,84952.0
2025-02-13 09:35:00,225.14,225.28,224.79,225.03,40769.0,224.0771,224.2164,223.7287,223.9676,40769.0
2025-02-13 09:40:00,225.04,225.58,225.02,225.56,28137.0,223.9776,224.515,223.9577,224.4951,28137.0
2025-02-13 09:45:00,225.54,225.76,225.2,225.35,15706.0,224.4752,224.6942,224.1368,224.2861,15706.0
2025-02-13 09:50:00,225.31,225.46,225.19,225.28,19127.0,224.2463,224.3956,224.1269,224.2164,19127.0
2025-02-13 09:55:00,225.26,225.46,225.15,225.3,15966.0,224.1965,224.3956,224.087,224.2363,15966.0
2025-02-13 10:00:00,225.32,225.74,225.28,225.53,25772.0,224.2562,224.6743,224.2164,224.4653,25772.0
2025-02-13 10:05:00,225.47,225.77,225.24,225.55,52460.0,224.4055,224.7041,224.1766,224.4852,52460.0
2025-02-13 10:10:00,225.54,225.92,225.5,225.91,23841.0,224.4752,224.8534,224.4354,224.8435,23841.0
2025-02-13 10:15:00,225.96,226.18,225.92,226.18,15352.0,224.8932,225.1122,224.8534,225.1122,15352.0
2025-02-13 10:20:00,226.16,226.54,226.14,226.46,30241.0,225.0923,225.4705,225.0724,225.3909,30241.0
2025-02-13 10:25:00,226.47,226.47,226.07,226.27,41721.0,225.4008,225.4008,225.0027,225.2018,41721.0
2025-02-13 10:30:00,226.27,226.4,226.18,226.35,22065.0,225.2018,225.3311,225.1122,225.2814,22065.0
2025-02-13 10:35:00,226.37,226.72,226.33,226.63,41890.0,225.3013,225.6496,225.2615,225.5601,41890.0
2025-02-13 10:40:00,226.6,226.71,226.53,226.53,13683.0,225.5302,225.6397,225.4605,225.4605,13683.0
2025-02-13 10:45:00,226.55,226.77,226.55,226.71,15044.0,225.4804,225.6994,225.4804,225.6397,15044.0
2025-02-13 10:50:00,226.7,226.79,226.56,226.63,12140.0,225.6297,225.7193,225.4904,225.5601,12140.0
2025-02-13 10:55:00,226.63,226.66,226.41,226.48,17997.0,225.5601,225.5899,225.3411,225.4108,17997.0
2025-02-13 11:00:00,226.53,226.54,226.3,226.34,12659.0,225.4605,225.4705,225.2316,225.2714,12659.0
2025-02-13 11:05:00,226.33,226.34,226.17,226.21,12628.0,225.2615,225.2714,225.1022,225.142,12628.0
2025-02-13 11:10:00,226.18,226.36,226.13,226.21,12676.0,225.1122,225.2913,225.0624,225.142,12676.0
2025-02-13 11:15:00,226.21,226.26,226.09,226.25,5115.0,225.142,225.1918,225.0226,225.1819,5115.0
2025-02-13 11:20:00,226.25,226.27,225.98,226.05,17303.0,225.1819,225.2018,224.9131,224.9828,17303.0
2025-02-13 11:25:00,226.06,226.06,225.76,225.8,34904.0,224.9927,224.9927,224.6942,224.734,34904.0
2025-02-13 11:30:00,225.81,225.86,225.6,225.82,11341.0,224.7439,224.7937,224.5349,224.7539,11341.0
2025-02-13 11:35:00,225.82,226.08,225.72,225.79,14794.0,224.7539,225.0127,224.6544,224.724,14794.0
2025-02-13 11:40:00,225.82,225.86,225.74,225.84,8658.0,224.7539,224.7937,224.6743,224.7738,8658.0
2025-02-13 11:45:00,225.83,225.95,225.83,225.89,7236.0,224.7638,224.8833,224.7638,224.8236,7236.0
2025-02-13 11:50:00,225.86,225.87,225.64,225.65,9486.0,224.7937,224.8036,224.5747,224.5847,9486.0
2025-02-13 11:55:00,225.64,225.64,225.28,225.49,21347.0,224.5747,224.5747,224.2164,224.4254,21347.0
2025-02-13 12:00:00,225.48,225.65,225.25,225.61,12689.0,224.4155,224.5847,224.1866,224.5449,12689.0
2025-02-13 12:05:00,225.6,225.76,225.59,225.67,20180.0,224.5349,224.6942,224.525,224.6046,20180.0
2025-02-13 12:10:00,225.69,225.7,225.48,225.58,9392.0,224.6245,224.6344,224.4155,224.515,9392.0
2025-02-13 12:15:00,225.57,225.62,225.49,225.57,6801.0,224.5051,224.5548,224.4254,224.5051,6801.0
2025-02-13 12:20:00,225.59,225.8,225.56,225.74,8519.0,224.525,224.734,224.4951,224.6743,8519.0
2025-02-13 12:25:00,225.72,225.73,225.6,225.64,8411.0,224.6544,224.6643,224.5349,224.5747,8411.0
2025-02-13 12:30:00,225.63,225.63,225.46,225.49,6550.0,224.5648,224.5648,224.3956,224.4254,6550.0
2025-02-13 12:35:00,225.52,225.57,225.48,225.49,10656.0,224.4553,224.5051,224.4155,224.4254,10656.0
2025-02-13 12:40:00,225.47,225.57,225.45,225.52,7278.0,224.4055,224.5051,224.3856,224.4553,7278.0
2025-02-13 12:45:00,225.6,225.7,225.58,225.66,10861.0,224.5349,224.6344,224.515,224.5946,10861.0
2025-02-13 12:50:00,225.66,225.67,225.57,225.65,7459.0,224.5946,224.6046,224.5051,224.5847,7459.0
2025-02-13 12:55:00,225.66,225.69,225.39,225.52,7055.0,224.5946,224.6245,224.3259,224.4553,7055.0
2025-02-13 13:00:00,225.54,225.54,225.36,225.44,9157.0,224.4752,224.4752,224.2961,224.3757,9157.0
2025-02-13 13:05:00,225.43,225.6,225.43,225.48,8517.0,224.3657,224.5349,224.3657,224.4155,8517.0
2025-02-13 13:10:00,225.5,225.67,225.42,225.62,7041.0,224.4354,224.6046,224.3558,224.5548,7041.0
2025-02-13 13:15:00,225.65,225.8,225.28,225.39,36682.0,224.5847,224.734,224.2164,224.3259,36682.0
2025-02-13 13:20:00,225.34,225.73,225.33,225.59,16530.0,224.2761,224.6643,224.2662,224.525,16530.0
2025-02-13 13:25:00,225.59,225.75,225.55,225.67,7996.0,224.525,224.6842,224.4852,224.6046,7996.0
2025-02-13 13:30:00,225.65,225.83,225.65,225.82,7629.0,224.5847,224.7638,224.5847,224.7539,7629.0
2025-02-13 13:35:00,225.83,226.03,225.8,226.03,16944.0,224.7638,224.9629,224.734,224.9629,16944.0
2025-02-13 13:40:00,226.04,226.09,225.45,225.84,84159.0,224.9728,225.0226,224.3856,224.7738,84159.0
2025-02-13 13:45:00,225.81,226.04,225.73,225.93,18887.0,224.7439,224.9728,224.6643,224.8634,18887.0
2025-02-13 13:50:00,225.92,225.98,225.56,225.87,75944.0,224.8534,224.9131,224.4951,224.8036,75944.0
2025-02-13 13:55:00,225.89,226.0,225.67,225.96,20178.0,224.8236,224.933,224.6046,224.8932,20178.0
2025-02-13 14:00:00,225.93,226.04,225.82,226.03,12116.0,224.8634,224.9728,224.7539,224.9629,12116.0
2025-02-13 14:05:00,226.05,226.27,226.02,226.19,11325.0,224.9828,225.2018,224.9529,225.1221,11325.0
2025-02-13 14:10:00,226.22,226.29,226.1,226.27,9270.0,225.152,225.2217,225.0326,225.2018,9270.0
2025-02-13 14:15:00,226.27,226.51,226.25,226.38,16583.0,225.2018,225.4406,225.1819,225.3112,16583.0
2025-02-13 14:20:00,226.39,226.43,226.32,226.33,22053.0,225.3212,225.361,225.2515,225.2615,22053.0
2025-02-13 14:25:00,226.33,226.45,226.3,226.44,29454.0,225.2615,225.3809,225.2316,225.371,29454.0
2025-02-13 14:30:00,226.43,226.67,226.38,226.64,66140.0,225.361,225.5999,225.3112,225.57,66140.0
2025-02-13 14:35:00,226.6,226.72,226.59,226.68,7277.0,225.5302,225.6496,225.5202,225.6098,7277.0
2025-02-13 14:40:00,226.66,226.68,226.59,226.63,14081.0,225.5899,225.6098,225.5202,225.5601,14081.0
2025-02-13 14:45:00,226.62,226.67,226.57,226.63,10395.0,225.5501,225.5999,225.5003,225.5601,10395.0
2025-02-13 14:50:00,226.64,226.8,226.64,226.72,12023.0,225.57,225.7293,225.57,225.6496,12023.0
2025-02-13 14:55:00,226.75,226.8,226.67,226.69,9695.0,225.6795,225.7293,225.5999,225.6198,9695.0
2025-02-13 15:00:00,226.7,226.86,226.68,226.8,14590.0,225.6297,225.789,225.6098,225.7293,14590.0
2025-02-13 15:05:00,226.8,226.99,226.77,226.96,10317.0,225.7293,225.9184,225.6994,225.8885,10317.0
2025-02-13 15:10:00,226.96,227.01,226.9,226.94,17442.0,225.8885,225.9383,225.8288,225.8686,17442.0
2025-02-13 15:15:00,226.94,227.04,226.86,227.03,15841.0,225.8686,225.9681,225.789,225.9582,15841.0
2025-02-13 15:20:00,227.02,227.07,226.91,226.97,19700.0,225.9482,225.998,225.8387,225.8985,19700.0
2025-02-13 15:25:00,226.96,227.1,226.89,227.1,17174.0,225.8885,226.0278,225.8188,226.0278,17174.0
2025-02-13 15:30:00,227.09,227.09,226.92,226.95,23949.0,226.0179,226.0179,225.8487,225.8785,23949.0
2025-02-13 15:35:00,226.96,226.99,226.78,226.8,34484.0,225.8885,225.9184,225.7093,225.7293,34484.0
2025-02-13 15:40:00,226.8,226.83,226.7,226.75,24466.0,225.7293,225.7591,225.6297,225.6795,24466.0
2025-02-13 15:45:00,226.76,226.99,226.71,226.96,28211.0,225.6894,225.9184,225.6397,225.8885,28211.0
2025-02-13 15:50:00,226.96,227.06,226.72,226.95,113482.0,225.8885,225.988,225.6496,225.8785,113482.0
2025-02-13 15:55:00,226.94,227.33,226.8,227.21,278629.0,225.8686,226.2568,225.7293,226.1373,278629.0
2025-02-14 09:30:00,228.66,228.92,227.89,228.03,64295.0,227.5805,227.8392,226.8141,226.9534,64295.0
2025-02-14 09:35:00,227.88,228.1,227.79,228.01,26036.0,226.8042,227.0231,226.7146,226.9335,26036.0
2025-02-14 09:40:00,228.07,228.17,227.74,227.89,24692.0,226.9933,227.0928,226.6648,226.8141,24692.0
2025-02-14 09:45:00,227.88,228.1,227.73,227.74,22089.0,226.8042,227.0231,226.6549,226.6648,22089.0
2025-02-14 09:50:00,227.75,227.79,227.49,227.65,15992.0,226.6748,226.7146,226.416,226.5752,15992.0
2025-02-14 09:55:00,227.61,227.61,227.35,227.55,14420.0,226.5354,226.5354,226.2767,226.4757,14420.0
2025-02-14 10:00:00,227.55,227.7,227.31,227.52,17718.0,226.4757,226.625,226.2368,226.4459,17718.0
2025-02-14 10:05:00,227.47,227.73,227.47,227.5,11315.0,226.3961,226.6549,226.3961,226.426,11315.0
2025-02-14 10:10:00,227.55,227.59,227.36,227.45,10705.0,226.4757,226.5155,226.2866,226.3762,10705.0
2025-02-14 10:15:00,227.45,227.55,226.97,226.98,27245.0,226.3762,226.4757,225.8985,225.9084,27245.0
2025-02-14 10:20:00,227.01,227.1,226.91,226.99,8963.0,225.9383,226.0278,225.8387,225.9184,8963.0
2025-02-14 10:25:00,226.99,226.99,226.74,226.76,7071.0,225.9184,225.9184,225.6695,225.6894,7071.0
2025-02-14 10:30:00,226.72,226.8,226.58,226.64,22887.0,225.6496,225.7293,225.5103,225.57,22887.0
2025-02-14 10:35:00,226.65,226.82,226.62,226.69,19086.0,225.58,225.7492,225.5501,225.6198,19086.0
2025-02-14 10:40:00,226.73,226.73,226.51,226.69,30146.0,225.6596,225.6596,225.4406,225.6198,30146.0
2025-02-14 10:45:00,226.69,226.97,226.69,226.91,31962.0,225.6198,225.8985,225.6198,225.8387,31962.0
2025-02-14 10:50:00,226.9,227.13,226.85,227.03,33816.0,225.8288,226.0577,225.779,225.9582,33816.0
2025-02-14 10:55:00,227.03,227.03,226.81,226.85,24123.0,225.9582,225.9582,225.7392,225.779,24123.0
2025-02-14 11:00:00,226.84,226.84,226.48,226.71,15971.0,225.7691,225.7691,225.4108,225.6397,15971.0
2025-02-14 11:05:00,226.72,226.89,226.72,226.89,10913.0,225.6496,225.8188,225.6496,225.8188,10913.0
2025-02-14 11:10:00,226.85,226.89,226.63,226.74,12947.0,225.779,225.8188,225.5601,225.6695,12947.0
2025-02-14 11:15:00,226.67,226.78,226.6,226.65,7982.0,225.5999,225.7093,225.5302,225.58,7982.0
2025-02-14 11:20:00,226.67,226.67,226.41,226.58,16728.0,225.5999,225.5999,225.3411,225.5103,16728.0
2025-02-14 11:25:00,226.62,226.95,226.56,226.81,7999.0,225.5501,225.8785,225.4904,225.7392,7999.0
2025-02-14 11:30:00,226.81,226.88,226.71,226.75,4776.0,225.7392,225.8089,225.6397,225.6795,4776.0
2025-02-14 11:35:00,226.78,226.89,226.75,226.78,5413.0,225.7093,225.8188,225.6795,225.7093,5413.0
2025-02-14 11:40:00,226.79,226.82,226.67,226.69,4328.0,225.7193,225.7492,225.5999,225.6198,4328.0
2025-02-14 11:45:00,226.64,226.71,226.54,226.68,9792.0,225.57,225.6397,225.4705,225.6098,9792.0
2025-02-14 11:50:00,226.69,226.86,226.62,226.84,7762.0,225.6198,225.789,225.5501,225.7691,7762.0
2025-02-14 11:55:00,226.83,226.86,226.66,226.82,9492.0,225.7591,225.789,225.5899,225.7492,9492.0
2025-02-14 12:00:00,226.82,226.82,226.68,226.75,6276.0,225.7492,225.7492,225.6098,225.6795,6276.0
2025-02-14 12:05:00,226.73,226.74,226.46,226.53,7804.0,225.6596,225.6695,225.3909,225.4605,7804.0
2025-02-14 12:10:00,226.55,226.55,226.31,226.42,4420.0,225.4804,225.4804,225.2416,225.351,4420.0
2025-02-14 12:15:00,226.44,226.44,226.22,226.27,6080.0,225.371,225.371,225.152,225.2018,6080.0
2025-02-14 12:20:00,226.31,226.35,226.22,226.33,10027.0,225.2416,225.2814,225.152,225.2615,10027.0
2025-02-14 12:25:00,226.36,226.41,226.32,226.34,8617.0,225.2913,225.3411,225.2515,225.2714,8617.0
2025-02-14 12:30:00,226.36,226.48,226.33,226.42,5907.0,225.2913,225.4108,225.2615,225.351,5907.0
2025-02-14 12:35:00,226.46,226.5,226.41,226.41,10279.0,225.3909,225.4307,225.3411,225.3411,10279.0
2025-02-14 12:40:00,226.39,226.5,226.36,226.46,15367.0,225.3212,225.4307,225.2913,225.3909,15367.0
2025-02-14 12:45:00,226.45,226.55,226.39,226.55,7046.0,225.3809,225.4804,225.3212,225.4804,7046.0
2025-02-14 12:50:00,226.55,226.79,226.54,226.76,13311.0,225.4804,225.7193,225.4705,225.6894,13311.0
2025-02-14 12:55:00,226.74,226.81,226.7,226.74,10538.0,225.6695,225.7392,225.6297,225.6695,10538.0
2025-02-14 13:00:00,226.76,226.82,226.7,226.74,8839.0,225.6894,225.7492,225.6297,225.6695,8839.0
2025-02-14 13:05:00,226.74,226.88,226.73,226.76,12533.0,225.6695,225.8089,225.6596,225.6894,12533.0
2025-02-14 13:10:00,226.78,226.85,226.78,226.8,6056.0,225.7093,225.779,225.7093,225.7293,6056.0
2025-02-14 13:15:00,226.8,226.85,226.72,226.79,9716.0,225.7293,225.779,225.6496,225.7193,9716.0
2025-02-14 13:20:00,226.75,226.79,226.69,226.79,8264.0,225.6795,225.7193,225.6198,225.7193,8264.0
2025-02-14 13:25:00,226.78,226.78,226.61,226.72,10740.0,225.7093,225.7093,225.5402,225.6496,10740.0
2025-02-14 13:30:00,226.71,226.87,226.71,226.83,7313.0,225.6397,225.7989,225.6397,225.7591,7313.0
2025-02-14 13:35:00,226.82,227.07,226.82,227.07,8836.0,225.7492,225.998,225.7492,225.998,8836.0
2025-02-14 13:40:00,227.06,227.18,227.06,227.08,6810.0,225.988,226.1075,225.988,226.0079,6810.0
2025-02-14 13:45:00,227.06,227.22,227.06,227.15,8648.0,225.988,226.1473,225.988,226.0776,8648.0
2025-02-14 13:50:00,227.13,227.15,226.99,226.99,5580.0,226.0577,226.0776,225.9184,225.9184,5580.0
2025-02-14 13:55:00,227.0,227.05,226.84,226.85,6071.0,225.9283,225.9781,225.7691,225.779,6071.0
2025-02-14 14:00:00,226.84,226.91,226.84,226.85,3217.0,225.7691,225.8387,225.7691,225.779,3217.0
2025-02-14 14:05:00,226.85,226.95,226.85,226.89,3501.0,225.779,225.8785,225.779,225.8188,3501.0
2025-02-14 14:10:00,226.91,227.03,226.9,226.98,6575.0,225.8387,225.9582,225.8288,225.9084,6575.0
2025-02-14 14:15:00,226.97,227.0,226.91,226.99,3882.0,225.8985,225.9283,225.8387,225.9184,3882.0
2025-02-14 14:20:00,226.97,226.97,226.84,226.92,5744.0,225.8985,225.8985,225.7691,225.8487,5744.0
2025-02-14 14:25:00,226.93,226.93,226.73,226.76,11356.0,225.8586,225.8586,225.6596,225.6894,11356.0
2025-02-14 14:30:00,226.75,226.86,226.67,226.86,5102.0,225.6795,225.789,225.5999,225.789,5102.0
2025-02-14 14:35:00,226.83,226.94,226.83,226.93,6386.0,225.7591,225.8686,225.7591,225.8586,6386.0
2025-02-14 14:40:00,226.94,226.97,226.89,226.95,4164.0,225.8686,225.8985,225.8188,225.8785,4164.0
2025-02-14 14:45:00,226.97,227.02,226.87,226.89,43543.0,225.8985,225.9482,225.7989,225.8188,43543.0
2025-02-14 14:50:00,226.89,227.03,226.87,227.03,19286.0,225.8188,225.9582,225.7989,225.9582,19286.0
2025-02-14 14:55:00,227.03,227.07,226.91,227.05,10225.0,225.9582,225.998,225.8387,225.9781,10225.0
2025-02-14 15:00:00,227.05,227.05,226.92,226.95,8186.0,225.9781,225.9781,225.8487,225.8785,8186.0
2025-02-14 15:05:00,226.93,226.95,226.88,226.93,3632.0,225.8586,225.8785,225.8089,225.8586,3632.0
2025-02-14 15:10:00,226.94,226.96,226.84,226.96,17253.0,225.8686,225.8885,225.7691,225.8885,17253.0
2025-02-14 15:15:00,226.97,227.05,226.86,226.88,13574.0,225.8985,225.9781,225.789,225.8089,13574.0
2025-02-14 15:20:00,226.9,227.0,226.9,226.94,5681.0,225.8288,225.9283,225.8288,225.8686,5681.0
2025-02-14 15:25:00,226.94,226.99,226.88,226.93,8317.0,225.8686,225.9184,225.8089,225.8586,8317.0
2025-02-14 15:30:00,226.92,226.99,226.83,226.99,15741.0,225.8487,225.9184,225.7591,225.9184,15741.0
2025-02-14 15:35:00,226.98,227.01,226.9,226.99,15788.0,225.9084,225.9383,225.8288,225.9184,15788.0
2025-02-14 15:40:00,226.98,226.98,226.76,226.85,28748.0,225.9084,225.9084,225.6894,225.779,28748.0
2025-02-14 15:45:00,226.86,226.91,226.75,226.78,15662.0,225.789,225.8387,225.6795,225.7093,15662.0
2025-02-14 15:50:00,226.78,227.06,226.78,227.0,63751.0,225.7093,225.988,225.7093,225.9283,63751.0
2025-02-14 15:55:00,227.01,227.09,226.95,226.99,100992.0,225.9383,226.0179,225.8785,225.9184,100992.0
2025-02-18 09:30:00,226.94,227.24,226.2,226.26,39755.0,225.8686,226.1672,225.1321,225.1918,39755.0
2025-02-18 09:35:00,226.17,226.17,225.82,226.14,18662.0,225.1022,225.1022,224.7539,225.0724,18662.0
2025-02-18 09:40:00,226.21,226.38,226.1,226.33,11928.0,225.142,225.3112,225.0326,225.2615,11928.0
2025-02-18 09:45:00,226.33,226.39,226.08,226.19,23662.0,225.2615,225.3212,225.0127,225.1221,23662.0
2025-02-18 09:50:00,226.27,226.58,226.17,226.49,25711.0,225.2018,225.5103,225.1022,225.4207,25711.0
2025-02-18 09:55:00,226.54,226.56,226.29,226.29,14490.0,225.4705,225.4904,225.2217,225.2217,14490.0
2025-02-18 10:00:00,226.32,226.37,225.83,226.06,13988.0,225.2515,225.3013,224.7638,224.9927,13988.0
2025-02-18 10:05:00,226.1,226.16,225.94,225.95,12040.0,225.0326,225.0923,224.8733,224.8833,12040.0
2025-02-18 10:10:00,225.98,226.04,225.83,225.93,10445.0,224.9131,224.9728,224.7638,224.8634,10445.0
2025-02-18 10:15:00,225.97,226.02,225.78,225.95,14735.0,224.9032,224.9529,224.7141,224.8833,14735.0
2025-02-18 10:20:00,225.92,226.19,225.92,225.95,12971.0,224.8534,225.1221,224.8534,224.8833,12971.0
2025-02-18 10:25:00,225.99,226.07,225.75,225.79,8117.0,224.9231,225.0027,224.6842,224.724,8117.0
2025-02-18 10:30:00,225.81,226.03,225.77,225.98,14976.0,224.7439,224.9629,224.7041,224.9131,14976.0
2025-02-18 10:35:00,225.99,226.06,225.88,226.04,9596.0,224.9231,224.9927,224.8136,224.9728,9596.0
2025-02-18 10:40:00,226.06,226.12,225.99,226.12,9468.0,224.9927,225.0525,224.9231,225.0525,9468.0
2025-02-18 10:45:00,226.1,226.26,226.03,226.25,14955.0,225.0326,225.1918,224.9629,225.1819,14955.0
2025-02-18 10:50:00,226.28,226.36,226.23,226.31,14872.0,225.2117,225.2913,225.1619,225.2416,14872.0
2025-02-18 10:55:00,226.34,226.37,226.17,226.36,12406.0,225.2714,225.3013,225.1022,225.2913,12406.0
2025-02-18 11:00:00,226.33,226.36,226.11,226.13,14663.0,225.2615,225.2913,225.0425,225.0624,14663.0
2025-02-18 11:05:00,226.11,226.13,225.98,226.09,9687.0,225.0425,225.0624,224.9131,225.0226,9687.0
2025-02-18 11:10:00,226.07,226.16,225.95,225.96,10294.0,225.0027,225.0923,224.8833,224.8932,10294.0
2025-02-18 11:15:00,226.03,226.04,225.93,225.93,12114.0,224.9629,224.9728,224.8634,224.8634,12114.0
2025-02-18 11:20:00,225.95,225.96,225.57,225.66,14298.0,224.8833,224.8932,224.5051,224.5946,14298.0
2025-02-18 11:25:00,225.67,225.87,225.63,225.83,11235.0,224.6046,224.8036,224.5648,224.7638,11235.0
2025-02-18 11:30:00,225.83,225.83,225.64,225.78,93078.0,224.7638,224.7638,224.5747,224.7141,93078.0
2025-02-18 11:35:00,225.77,225.8,225.63,225.78,8675.0,224.7041,224.734,224.5648,224.7141,8675.0
2025-02-18 11:40:00,225.75,225.76,225.62,225.7,3601.0,224.6842,224.6942,224.5548,224.6344,3601.0
2025-02-18 11:45:00,225.69,225.86,225.69,225.79,4311.0,224.6245,224.7937,224.6245,224.724,4311.0
2025-02-18 11:50:00,225.81,225.89,225.74,225.74,17366.0,224.7439,224.8236,224.6743,224.6743,17366.0
2025-02-18 11:55:00,225.75,225.76,225.58,225.58,9469.0,224.6842,224.6942,224.515,224.515,9469.0
2025-02-18 12:00:00,225.58,225.58,225.38,225.49,8284.0,224.515,224.515,224.316,224.4254,8284.0
2025-02-18 12:05:00,225.52,225.54,225.4,225.5,4217.0,224.4553,224.4752,224.3359,224.4354,4217.0
2025-02-18 12:10:00,225.46,225.57,225.42,225.52,8119.0,224.3956,224.5051,224.3558,224.4553,8119.0
2025-02-18 12:15:00,225.51,225.51,225.38,225.49,6635.0,224.4453,224.4453,224.316,224.4254,6635.0
2025-02-18 12:20:00,225.46,225.5,225.43,225.44,10882.0,224.3956,224.4354,224.3657,224.3757,10882.0
2025-02-18 12:25:00,225.44,225.63,225.42,225.62,10927.0,224.3757,224.5648,224.3558,224.5548,10927.0
2025-02-18 12:30:00,225.62,225.73,225.59,225.59,7793.0,224.5548,224.6643,224.525,224.525,7793.0
2025-02-18 12:35:00,225.62,225.7,225.6,225.7,4129.0,224.5548,224.6344,224.5349,224.6344,4129.0
2025-02-18 12:40:00,225.72,225.74,225.65,225.68,5835.0,224.6544,224.6743,224.5847,224.6145,5835.0
2025-02-18 12:45:00,225.69,225.69,225.55,225.68,7788.0,224.6245,224.6245,224.4852,224.6145,7788.0
2025-02-18 12:50:00,225.7,225.75,225.65,225.74,9576.0,224.6344,224.6842,224.5847,224.6743,9576.0
2025-02-18 12:55:00,225.7,225.74,225.59,225.65,10081.0,224.6344,224.6743,224.525,224.5847,10081.0
2025-02-18 13:00:00,225.65,225.69,225.62,225.65,7887.0,224.5847,224.6245,224.5548,224.5847,7887.0
2025-02-18 13:05:00,225.66,225.66,225.33,225.38,9151.0,224.5946,224.5946,224.2662,224.316,9151.0
2025-02-18 13:10:00,225.36,225.39,225.22,225.27,28015.0,224.2961,224.3259,224.1567,224.2065,28015.0
2025-02-18 13:15:00,225.26,225.27,225.07,225.12,5164.0,224.1965,224.2065,224.0074,224.0572,5164.0
2025-02-18 13:20:00,225.11,225.16,224.95,225.14,7793.0,224.0472,224.097,223.888,224.0771,7793.0
2025-02-18 13:25:00,225.14,225.17,225.05,225.11,10260.0,224.0771,224.107,223.9875,224.0472,10260.0
2025-02-18 13:30:00,225.08,225.08,224.93,225.03,7522.0,224.0174,224.0174,223.8681,223.9676,7522.0
2025-02-18 13:35:00,225.03,225.08,224.98,225.06,17997.0,223.9676,224.0174,223.9178,223.9975,17997.0
2025-02-18 13:40:00,225.05,225.05,224.92,224.95,12548.0,223.9875,223.9875,223.8581,223.888,12548.0
2025-02-18 13:45:00,224.94,225.1,224.94,225.06,10103.0,223.878,224.0373,223.878,223.9975,10103.0
2025-02-18 13:50:00,225.04,225.15,225.04,225.08,5579.0,223.9776,224.087,223.9776,224.0174,5579.0
2025-02-18 13:55:00,225.1,225.16,225.04,225.06,9432.0,224.0373,224.097,223.9776,223.9975,9432.0
2025-02-18 14:00:00,225.06,225.3,225.05,225.28,11816.0,223.9975,224.2363,223.9875,224.2164,11816.0
2025-02-18 14:05:00,225.29,225.34,224.93,225.0,17216.0,224.2264,224.2761,223.8681,223.9378,17216.0
2025-02-18 14:10:00,225.03,225.1,224.96,225.03,10412.0,223.9676,224.0373,223.8979,223.9676,10412.0
2025-02-18 14:15:00,225.01,225.13,224.96,224.98,6848.0,223.9477,224.0671,223.8979,223.9178,6848.0
2025-02-18 14:20:00,224.94,225.31,224.91,225.25,46121.0,223.878,224.2463,223.8482,224.1866,46121.0
2025-02-18 14:25:00,225.25,225.26,225.11,225.14,41479.0,224.1866,224.1965,224.0472,224.0771,41479.0
2025-02-18 14:30:00,225.15,225.31,225.1,225.31,11333.0,224.087,224.2463,224.0373,224.2463,11333.0
2025-02-18 14:35:00,225.29,225.32,225.13,225.14,4155.0,224.2264,224.2562,224.0671,224.0771,4155.0
2025-02-18 14:40:00,225.14,225.35,225.13,225.33,9513.0,224.0771,224.2861,224.0671,224.2662,9513.0
2025-02-18 14:45:00,225.33,225.5,225.33,225.5,10111.0,224.2662,224.4354,224.2662,224.4354,10111.0
2025-02-18 14:50:00,225.51,225.6,225.46,225.53,20547.0,224.4453,224.5349,224.3956,224.4653,20547.0
2025-02-18 14:55:00,225.5,225.55,225.44,225.46,11513.0,224.4354,224.4852,224.3757,224.3956,11513.0
2025-02-18 15:00:00,225.49,225.5,225.42,225.46,8287.0,224.4254,224.4354,224.3558,224.3956,8287.0
2025-02-18 15:05:00,225.46,225.49,225.36,225.43,10002.0,224.3956,224.4254,224.2961,224.3657,10002.0
2025-02-18 15:10:00,225.43,225.47,225.38,225.45,21612.0,224.3657,224.4055,224.316,224.3856,21612.0
2025-02-18 15:15:00,225.44,225.5,225.41,225.48,15371.0,224.3757,224.4354,224.3458,224.4155,15371.0
2025-02-18 15:20:00,225.48,225.56,225.45,225.56,6434.0,224.4155,224.4951,224.3856,224.4951,6434.0
2025-02-18 15:25:00,225.58,225.59,225.43,225.44,13905.0,224.515,224.525,224.3657,224.3757,13905.0
2025-02-18 15:30:00,225.43,225.65,225.42,225.56,17348.0,224.3657,224.5847,224.3558,224.4951,17348.0
2025-02-18 15:35:00,225.6,225.65,225.55,225.55,12783.0,224.5349,224.5847,224.4852,224.4852,12783.0
2025-02-18 15:40:00,225.54,225.6,225.47,225.53,17523.0,224.4752,224.5349,224.4055,224.4653,17523.0
2025-02-18 15:45:00,225.51,225.7,225.51,225.7,21230.0,224.4453,224.6344,224.4453,224.6344,21230.0
2025-02-18 15:50:00,225.72,225.95,225.72,225.89,92878.0,224.6544,224.8833,224.6544,224.8236,92878.0
2025-02-18 15:55:00,225.89,226.37,225.87,226.36,213337.0,224.8236,225.3013,224.8036,225.2913,213337.0
2025-02-19 09:30:00,225.32,225.49,225.02,225.28,68746.0,224.2562,224.4254,223.9577,224.2164,68746.0
2025-02-19 09:35:00,225.26,225.29,225.01,225.23,26859.0,224.1965,224.2264,223.9477,224.1667,26859.0
2025-02-19 09:40:00,225.29,225.42,225.14,225.4,25228.0,224.2264,224.3558,224.0771,224.3359,25228.0
2025-02-19 09:45:00,225.4,225.55,225.33,225.52,21354.0,224.3359,224.4852,224.2662,224.4553,21354.0
2025-02-19 09:50:00,225.46,225.69,225.32,225.61,8860.0,224.3956,224.6245,224.2562,224.5449,8860.0
2025-02-19 09:55:00,225.65,225.75,225.6,225.67,15660.0,224.5847,224.6842,224.5349,224.6046,15660.0
2025-02-19 10:00:00,225.68,225.93,225.64,225.71,14229.0,224.6145,224.8634,224.5747,224.6444,14229.0
2025-02-19 10:05:00,225.7,225.72,225.64,225.66,7796.0,224.6344,224.6544,224.5747,224.5946,7796.0
2025-02-19 10:10:00,225.65,225.97,225.65,225.9,14941.0,224.5847,224.9032,224.5847,224.8335,14941.0
2025-02-19 10:15:00,225.86,226.0,225.83,225.9,26760.0,224.7937,224.933,224.7638,224.8335,26760.0
2025-02-19 10:20:00,225.89,225.89,225.48,225.57,14791.0,224.8236,224.8236,224.4155,224.5051,14791.0
2025-02-19 10:25:00,225.59,225.66,225.43,225.55,12613.0,224.525,224.5946,224.3657,224.4852,12613.0
2025-02-19 10:30:00,225.54,225.86,225.42,225.71,90837.0,224.4752,224.7937,224.3558,224.6444,90837.0
2025-02-19 10:35:00,225.8,225.8,225.67,225.71,12221.0,224.734,224.734,224.6046,224.6444,12221.0
2025-02-19 10:40:00,225.67,225.67,225.53,225.59,6682.0,224.6046,224.6046,224.4653,224.525,6682.0
2025-02-19 10:45:00,225.59,225.64,225.46,225.46,7165.0,224.525,224.5747,224.3956,224.3956,7165.0
2025-02-19 10:50:00,225.46,225.49,225.37,225.37,5691.0,224.3956,224.4254,224.306,224.306,5691.0
2025-02-19 10:55:00,225.38,225.39,225.11,225.21,5551.0,224.316,224.3259,224.0472,224.1468,5551.0
2025-02-19 11:00:00,225.21,225.27,225.18,225.21,7680.0,224.1468,224.2065,224.1169,224.1468,7680.0
2025-02-19 11:05:00,225.23,225.33,225.18,225.33,6966.0,224.1667,224.2662,224.1169,224.2662,6966.0
2025-02-19 11:10:00,225.3,225.39,225.22,225.33,9390.0,224.2363,224.3259,224.1567,224.2662,9390.0
2025-02-19 11:15:00,225.29,225.31,225.1,225.19,14493.0,224.2264,224.2463,224.0373,224.1269,14493.0
2025-02-19 11:20:00,225.18,225.21,225.09,225.17,9980.0,224.1169,224.1468,224.0273,224.107,9980.0
2025-02-19 11:25:00,225.16,225.17,225.04,225.17,17109.0,224.097,224.107,223.9776,224.107,17109.0
2025-02-19 11:30:00,225.16,225.21,225.05,225.15,17342.0,224.097,224.1468,223.9875,224.087,17342.0
2025-02-19 11:35:00,225.16,225.21,224.9,224.91,25273.0,224.097,224.1468,223.8382,223.8482,25273.0
2025-02-19 11:40:00,224.91,225.11,224.88,224.99,12246.0,223.8482,224.0472,223.8183,223.9278,12246.0
2025-02-19 11:45:00,225.01,225.15,225.0,225.05,29526.0,223.9477,224.087,223.9378,223.9875,29526.0
2025-02-19 11:50:00,225.06,225.27,225.06,225.27,6294.0,223.9975,224.2065,223.9975,224.2065,6294.0
2025-02-19 11:55:00,225.26,225.41,225.26,225.39,13467.0,224.1965,224.3458,224.1965,224.3259,13467.0
2025-02-19 12:00:00,225.39,225.54,225.37,225.52,13101.0,224.3259,224.4752,224.306,224.4553,13101.0
2025-02-19 12:05:00,225.5,225.67,225.49,225.67,15433.0,224.4354,224.6046,224.4254,224.6046,15433.0
2025-02-19 12:10:00,225.66,225.72,225.62,225.71,9833.0,224.5946,224.6544,224.5548,224.6444,9833.0
2025-02-19 12:15:00,225.71,225.74,225.62,225.68,7013.0,224.6444,224.6743,224.5548,224.6145,7013.0
2025-02-19 12:20:00,225.69,225.7,225.54,225.56,7856.0,224.6245,224.6344,224.4752,224.4951,7856.0
2025-02-19 12:25:00,225.6,225.63,225.55,225.57,6763.0,224.5349,224.5648,224.4852,224.5051,6763.0
2025-02-19 12:30:00,225.58,225.58,225.41,225.45,10547.0,224.515,224.515,224.3458,224.3856,10547.0
2025-02-19 12:35:00,225.41,225.46,225.36,225.41,19263.0,224.3458,224.3956,224.2961,224.3458,19263.0
2025-02-19 12:40:00,225.4,225.42,225.35,225.35,10861.0,224.3359,224.3558,224.2861,224.2861,10861.0
2025-02-19 12:45:00,225.36,225.42,225.34,225.4,9282.0,224.2961,224.3558,224.2761,224.3359,9282.0
2025-02-19 12:50:00,225.42,225.63,225.41,225.56,12481.0,224.3558,224.5648,224.3458,224.4951,12481.0
2025-02-19 12:55:00,225.57,225.6,225.45,225.45,7007.0,224.5051,224.5349,224.3856,224.3856,7007.0
2025-02-19 13:00:00,225.46,225.54,225.42,225.46,15272.0,224.3956,224.4752,224.3558,224.3956,15272.0
2025-02-19 13:05:00,225.47,225.55,225.39,225.48,9952.0,224.4055,224.4852,224.3259,224.4155,9952.0
2025-02-19 13:10:00,225.46,225.48,225.27,225.28,15909.0,224.3956,224.4155,224.2065,224.2164,15909.0
2025-02-19 13:15:00,225.28,225.44,225.26,225.41,9220.0,224.2164,224.3757,224.1965,224.3458,9220.0
2025-02-19 13:20:00,225.44,225.64,225.42,225.62,11050.0,224.3757,224.5747,224.3558,224.5548,11050.0
2025-02-19 13:25:00,225.67,225.7,225.58,225.68,11326.0,224.6046,224.6344,224.515,224.6145,11326.0
2025-02-19 13:30:00,225.7,225.8,225.69,225.76,11778.0,224.6344,224.734,224.6245,224.6942,11778.0
2025-02-19 13:35:00,225.78,225.83,225.7,225.78,9277.0,224.7141,224.7638,224.6344,224.7141,9277.0
2025-02-19 13:40:00,225.81,225.84,225.71,225.71,11294.0,224.7439,224.7738,224.6444,224.6444,11294.0
2025-02-19 13:45:00,225.7,225.73,225.62,225.64,15743.0,224.6344,224.6643,224.5548,224.5747,15743.0
2025-02-19 13:50:00,225.65,225.68,225.6,225.61,7436.0,224.5847,224.6145,224.5349,224.5449,7436.0
2025-02-19 13:55:00,225.63,225.68,225.46,225.46,8541.0,224.5648,224.6145,224.3956,224.3956,8541.0
2025-02-19 14:00:00,225.5,225.54,225.4,225.4,6232.0,224.4354,224.4752,224.3359,224.3359,6232.0
2025-02-19 14:05:00,225.4,225.52,225.39,225.51,8684.0,224.3359,224.4553,224.3259,224.4453,8684.0
2025-02-19 14:10:00,225.54,225.89,225.53,225.89,11061.0,224.4752,224.8236,224.4653,224.8236,11061.0
2025-02-19 14:15:00,225.92,226.04,225.9,226.03,7728.0,224.8534,224.9728,224.8335,224.9629,7728.0
2025-02-19 14:20:00,226.05,226.18,226.05,226.08,19281.0,224.9828,225.1122,224.9828,225.0127,19281.0
2025-02-19 14:25:00,226.09,226.15,226.02,226.12,10514.0,225.0226,225.0823,224.9529,225.0525,10514.0
2025-02-19 14:30:00,226.07,226.15,226.04,226.13,7915.0,225.0027,225.0823,224.9728,225.0624,7915.0
2025-02-19 14:35:00,226.13,226.21,226.1,226.19,9493.0,225.0624,225.142,225.0326,225.1221,9493.0
2025-02-19 14:40:00,226.2,226.24,226.08,226.16,13338.0,225.1321,225.1719,225.0127,225.0923,13338.0
2025-02-19 14:45:00,226.14,226.16,226.07,226.15,6014.0,225.0724,225.0923,225.0027,225.0823,6014.0
2025-02-19 14:50:00,226.15,226.29,226.15,226.23,10525.0,225.0823,225.2217,225.0823,225.1619,10525.0
2025-02-19 14:55:00,226.24,226.28,226.21,226.26,6369.0,225.1719,225.2117,225.142,225.1918,6369.0
2025-02-19 15:00:00,226.25,226.26,226.14,226.16,12455.0,225.1819,225.1918,225.0724,225.0923,12455.0
2025-02-19 15:05:00,226.18,226.18,225.98,225.98,11208.0,225.1122,225.1122,224.9131,224.9131,11208.0
2025-02-19 15:10:00,225.97,225.99,225.87,225.93,14769.0,224.9032,224.9231,224.8036,224.8634,14769.0
2025-02-19 15:15:00,225.92,226.16,225.92,226.08,14434.0,224.8534,225.0923,224.8534,225.0127,14434.0
2025-02-19 15:20:00,226.08,226.32,226.06,226.29,20274.0,225.0127,225.2515,224.9927,225.2217,20274.0
2025-02-19 15:25:00,226.29,226.31,225.73,225.75,20983.0,225.2217,225.2416,224.6643,224.6842,20983.0
2025-02-19 15:30:00,225.78,226.04,225.74,225.98,15409.0,224.7141,224.9728,224.6743,224.9131,15409.0
2025-02-19 15:35:00,225.96,226.02,225.86,226.02,34374.0,224.8932,224.9529,224.7937,224.9529,34374.0
2025-02-19 15:40:00,226.05,226.1,226.0,226.03,35244.0,224.9828,225.0326,224.933,224.9629,35244.0
2025-02-19 15:45:00,226.04,226.2,225.97,226.2,16092.0,224.9728,225.1321,224.9032,225.1321,16092.0
2025-02-19 15:50:00,226.22,226.36,226.13,226.26,78611.0,225.152,225.2913,225.0624,225.1918,78611.0
2025-02-19 15:55:00,226.25,226.29,226.09,226.22,94490.0,225.1819,225.2217,225.0226,225.152,94490.0
2025-02-20 09:30:00,225.62,225.62,224.87,224.89,33888.0,224.5548,224.5548,223.8084,223.8283,33888.0
2025-02-20 09:35:00,224.94,224.94,224.55,224.72,29875.0,223.878,223.878,223.4899,223.6591,29875.0
2025-02-20 09:40:00,224.71,224.78,224.39,224.41,18744.0,223.6491,223.7188,223.3306,223.3505,18744.0
2025-02-20 09:45:00,224.31,224.38,223.81,223.83,22305.0,223.251,223.3207,222.7534,222.7733,22305.0
2025-02-20 09:50:00,223.83,223.85,223.19,223.28,24234.0,222.7733,222.7932,222.1363,222.2259,24234.0
2025-02-20 09:55:00,223.25,223.34,222.96,223.02,40455.0,222.196,222.2856,221.9074,221.9671,40455.0
2025-02-20 10:00:00,223.06,223.09,222.57,222.97,32972.0,222.0069,222.0368,221.5192,221.9173,32972.0
2025-02-20 10:05:00,222.94,223.09,222.62,222.89,24140.0,221.8875,222.0368,221.569,221.8377,24140.0
2025-02-20 10:10:00,222.8,223.11,222.71,222.98,21874.0,221.7481,222.0567,221.6586,221.9273,21874.0
2025-02-20 10:15:00,223.04,223.36,223.01,223.12,20779.0,221.987,222.3055,221.9571,222.0666,20779.0
2025-02-20 10:20:00,223.14,223.27,222.99,223.03,19292.0,222.0865,222.2159,221.9372,221.9771,19292.0
2025-02-20 10:25:00,223.09,223.18,223.04,223.15,8852.0,222.0368,222.1263,221.987,222.0965,8852.0
2025-02-20 10:30:00,223.12,223.37,223.11,223.3,31406.0,222.0666,222.3154,222.0567,222.2458,31406.0
2025-02-20 10:35:00,223.32,223.35,223.04,223.13,19592.0,222.2657,222.2955,221.987,222.0766,19592.0
2025-02-20 10:40:00,223.13,223.14,222.93,223.03,21532.0,222.0766,222.0865,221.8775,221.9771,21532.0
2025-02-20 10:45:00,223.09,223.17,222.83,222.85,20021.0,222.0368,222.1164,221.778,221.7979,20021.0
2025-02-20 10:50:00,222.87,222.87,222.68,222.71,28976.0,221.8178,221.8178,221.6287,221.6586,28976.0
2025-02-20 10:55:00,222.71,222.86,222.66,222.73,21204.0,221.6586,221.8079,221.6088,221.6785,21204.0
2025-02-20 11:00:00,222.77,222.94,222.7,222.8,29566.0,221.7183,221.8875,221.6486,221.7481,29566.0
2025-02-20 11:05:00,222.8,223.2,222.77,223.2,15040.0,221.7481,222.1463,221.7183,222.1463,15040.0
2025-02-20 11:10:00,223.2,223.35,223.11,223.11,21310.0,222.1463,222.2955,222.0567,222.0567,21310.0
2025-02-20 11:15:00,223.12,223.12,222.9,222.97,26240.0,222.0666,222.0666,221.8477,221.9173,26240.0
2025-02-20 11:20:00,222.98,223.29,222.98,223.29,7168.0,221.9273,222.2358,221.9273,222.2358,7168.0
2025-02-20 11:25:00,223.31,223.35,223.19,223.25,58662.0,222.2557,222.2955,222.1363,222.196,58662.0
2025-02-20 11:30:00,223.31,223.33,222.96,222.98,11666.0,222.2557,222.2756,221.9074,221.9273,11666.0
2025-02-20 11:35:00,222.93,222.97,222.77,222.96,7177.0,221.8775,221.9173,221.7183,221.9074,7177.0
2025-02-20 11:40:00,222.92,223.08,222.92,223.06,7900.0,221.8676,222.0268,221.8676,222.0069,7900.0
2025-02-20 11:45:00,223.05,223.09,222.85,222.87,11122.0,221.997,222.0368,221.7979,221.8178,11122.0
2025-02-20 11:50:00,222.9,223.01,222.9,222.95,7770.0,221.8477,221.9571,221.8477,221.8974,7770.0
2025-02-20 11:55:00,223.0,223.0,222.81,222.82,4928.0,221.9472,221.9472,221.7581,221.768,4928.0
2025-02-20 12:00:00,222.85,222.96,222.85,222.92,14608.0,221.7979,221.9074,221.7979,221.8676,14608.0
2025-02-20 12:05:00,222.87,223.08,222.87,223.05,12631.0,221.8178,222.0268,221.8178,221.997,12631.0
2025-02-20 12:10:00,223.05,223.11,222.99,223.03,8154.0,221.997,222.0567,221.9372,221.9771,8154.0
2025-02-20 12:15:00,223.03,223.09,222.93,223.09,5798.0,221.9771,222.0368,221.8775,222.0368,5798.0
2025-02-20 12:20:00,223.07,223.11,223.02,223.04,9658.0,222.0169,222.0567,221.9671,221.987,9658.0
2025-02-20 12:25:00,223.05,223.18,223.03,223.17,8537.0,221.997,222.1263,221.9771,222.1164,8537.0
2025-02-20 12:30:00,223.15,223.35,223.15,223.32,8443.0,222.0965,222.2955,222.0965,222.2657,8443.0
2025-02-20 12:35:00,223.33,223.37,223.22,223.26,7323.0,222.2756,222.3154,222.1662,222.206,7323.0
2025-02-20 12:40:00,223.26,223.47,223.24,223.43,16043.0,222.206,222.415,222.1861,222.3752,16043.0
2025-02-20 12:45:00,223.42,223.42,223.26,223.26,4570.0,222.3652,222.3652,222.206,222.206,4570.0
2025-02-20 12:50:00,223.26,223.32,223.19,223.27,10451.0,222.206,222.2657,222.1363,222.2159,10451.0
2025-02-20 12:55:00,223.25,223.25,223.06,223.08,10432.0,222.196,222.196,222.0069,222.0268,10432.0
2025-02-20 13:00:00,223.06,223.09,222.95,223.08,10732.0,222.0069,222.0368,221.8974,222.0268,10732.0
2025-02-20 13:05:00,223.09,223.16,222.99,223.15,12424.0,222.0368,222.1064,221.9372,222.0965,12424.0
2025-02-20 13:10:00,223.1,223.23,223.1,223.18,7563.0,222.0467,222.1761,222.0467,222.1263,7563.0
2025-02-20 13:15:00,223.2,223.2,223.01,223.03,7777.0,222.1463,222.1463,221.9571,221.9771,7777.0
2025-02-20 13:20:00,223.01,223.02,222.9,222.95,4996.0,221.9571,221.9671,221.8477,221.8974,4996.0
2025-02-20 13:25:00,222.96,223.11,222.93,223.09,7849.0,221.9074,222.0567,221.8775,222.0368,7849.0
2025-02-20 13:30:00,223.07,223.22,223.01,223.21,14519.0,222.0169,222.1662,221.9571,222.1562,14519.0
2025-02-20 13:35:00,223.18,223.27,223.15,223.26,18767.0,222.1263,222.2159,222.0965,222.206,18767.0
2025-02-20 13:40:00,223.28,223.41,223.21,223.38,14576.0,222.2259,222.3553,222.1562,222.3254,14576.0
2025-02-20 13:45:00,223.37,223.43,223.29,223.34,11320.0,222.3154,222.3752,222.2358,222.2856,11320.0
2025-02-20 13:50:00,223.32,223.34,223.2,223.22,6123.0,222.2657,222.2856,222.1463,222.1662,6123.0
2025-02-20 13:55:00,223.22,223.33,223.2,223.31,7081.0,222.1662,222.2756,222.1463,222.2557,7081.0
2025-02-20 14:00:00,223.27,223.32,223.21,223.21,6766.0,222.2159,222.2657,222.1562,222.1562,6766.0
2025-02-20 14:05:00,223.23,223.32,223.18,223.25,67001.0,222.1761,222.2657,222.1263,222.196,67001.0
2025-02-20 14:10:00,223.25,223.45,223.24,223.43,18377.0,222.196,222.3951,222.1861,222.3752,18377.0
2025-02-20 14:15:00,223.41,223.55,223.4,223.54,15405.0,222.3553,222.4946,222.3453,222.4846,15405.0
2025-02-20 14:20:00,223.55,223.63,223.53,223.54,28306.0,222.4946,222.5742,222.4747,222.4846,28306.0
2025-02-20 14:25:00,223.55,223.55,223.42,223.5,14250.0,222.4946,222.4946,222.3652,222.4448,14250.0
2025-02-20 14:30:00,223.48,223.52,223.39,223.4,10723.0,222.4249,222.4647,222.3354,222.3453,10723.0
2025-02-20 14:35:00,223.4,223.42,223.26,223.29,7362.0,222.3453,222.3652,222.206,222.2358,7362.0
2025-02-20 14:40:00,223.28,223.38,223.24,223.34,12492.0,222.2259,222.3254,222.1861,222.2856,12492.0
2025-02-20 14:45:00,223.32,223.62,223.31,223.62,10341.0,222.2657,222.5643,222.2557,222.5643,10341.0
2025-02-20 14:50:00,223.65,223.78,223.61,223.77,17667.0,222.5941,222.7235,222.5543,222.7136,17667.0
2025-02-20 14:55:00,223.75,223.87,223.72,223.8,17400.0,222.6937,222.8131,222.6638,222.7434,17400.0
2025-02-20 15:00:00,223.85,223.85,223.75,223.8,11216.0,222.7932,222.7932,222.6937,222.7434,11216.0
2025-02-20 15:05:00,223.81,223.93,223.81,223.91,12742.0,222.7534,222.8728,222.7534,222.8529,12742.0
2025-02-20 15:10:00,223.91,223.92,223.83,223.84,13882.0,222.8529,222.8629,222.7733,222.7832,13882.0
2025-02-20 15:15:00,223.85,223.85,223.71,223.83,6449.0,222.7932,222.7932,222.6538,222.7733,6449.0
2025-02-20 15:20:00,223.82,223.95,223.82,223.88,8784.0,222.7633,222.8927,222.7633,222.823,8784.0
2025-02-20 15:25:00,223.88,223.93,223.82,223.93,13267.0,222.823,222.8728,222.7633,222.8728,13267.0
2025-02-20 15:30:00,223.94,224.03,223.89,223.96,9131.0,222.8828,222.9723,222.833,222.9027,9131.0
2025-02-20 15:35:00,223.94,223.98,223.81,223.87,7833.0,222.8828,222.9226,222.7534,222.8131,7833.0
2025-02-20 15:40:00,223.86,224.0,223.82,223.95,52315.0,222.8031,222.9425,222.7633,222.8927,52315.0
2025-02-20 15:45:00,223.95,224.04,223.9,224.02,22149.0,222.8927,222.9823,222.8429,222.9624,22149.0
2025-02-20 15:50:00,224.08,224.3,223.83,223.98,74898.0,223.0221,223.2411,222.7733,222.9226,74898.0
2025-02-20 15:55:00,224.01,224.33,223.93,224.25,228174.0,222.9524,223.2709,222.8728,223.1913,228174.0
2025-02-21 09:30:00,224.82,224.89,224.12,224.23,29974.0,223.7586,223.8283,223.0619,223.1714,29974.0
2025-02-21 09:35:00,224.17,224.19,223.18,223.23,30983.0,223.1117,223.1316,222.1263,222.1761,30983.0
2025-02-21 09:40:00,223.24,223.68,223.24,223.4,24930.0,222.1861,222.624,222.1861,222.3453,24930.0
2025-02-21 09:45:00,223.37,223.77,223.32,223.34,19872.0,222.3154,222.7136,222.2657,222.2856,19872.0
2025-02-21 09:50:00,223.4,223.45,223.18,223.44,22052.0,222.3453,222.3951,222.1263,222.3851,22052.0
2025-02-21 09:55:00,223.41,223.52,223.35,223.52,22569.0,222.3553,222.4647,222.2955,222.4647,22569.0
2025-02-21 10:00:00,223.53,223.53,223.15,223.29,24375.0,222.4747,222.4747,222.0965,222.2358,24375.0
2025-02-21 10:05:00,223.26,223.35,223.05,223.32,17797.0,222.206,222.2955,221.997,222.2657,17797.0
2025-02-21 10:10:00,223.34,223.56,223.07,223.09,18751.0,222.2856,222.5046,222.0169,222.0368,18751.0
2025-02-21 10:15:00,223.09,223.21,223.04,223.12,24976.0,222.0368,222.1562,221.987,222.0666,24976.0
2025-02-21 10:20:00,223.12,223.16,222.94,223.06,33931.0,222.0666,222.1064,221.8875,222.0069,33931.0
2025-02-21 10:25:00,223.08,223.17,222.56,222.59,17817.0,222.0268,222.1164,221.5093,221.5391,17817.0
2025-02-21 10:30:00,222.53,222.66,222.3,222.36,25015.0,221.4794,221.6088,221.2505,221.3102,25015.0
2025-02-21 10:35:00,222.37,222.54,222.36,222.43,19963.0,221.3202,221.4894,221.3102,221.3799,19963.0
2025-02-21 10:40:00,222.42,222.44,221.72,221.77,23292.0,221.3699,221.3898,220.6732,220.723,23292.0
2025-02-21 10:45:00,221.73,222.33,221.73,222.2,53769.0,220.6832,221.2804,220.6832,221.151,53769.0
2025-02-21 10:50:00,222.16,222.31,222.15,222.21,13715.0,221.1112,221.2605,221.1012,221.1609,13715.0
2025-02-21 10:55:00,222.19,222.53,222.19,222.53,29674.0,221.141,221.4794,221.141,221.4794,29674.0
2025-02-21 11:00:00,222.55,222.67,222.26,222.31,35608.0,221.4993,221.6188,221.2107,221.2605,35608.0
2025-02-21 11:05:00,222.32,222.38,222.15,222.17,25973.0,221.2704,221.3301,221.1012,221.1211,25973.0
2025-02-21 11:10:00,222.16,222.42,222.09,222.41,12944.0,221.1112,221.3699,221.0415,221.36,12944.0
2025-02-21 11:15:00,222.43,222.47,222.21,222.39,30036.0,221.3799,221.4197,221.1609,221.3401,30036.0
2025-02-21 11:20:00,222.4,222.61,222.39,222.45,28514.0,221.35,221.559,221.3401,221.3998,28514.0
2025-02-21 11:25:00,222.44,222.49,222.2,222.21,34147.0,221.3898,221.4396,221.151,221.1609,34147.0
2025-02-21 11:30:00,222.2,222.37,222.13,222.25,48921.0,221.151,221.3202,221.0813,221.2007,48921.0
2025-02-21 11:35:00,222.25,222.32,222.04,222.12,24546.0,221.2007,221.2704,220.9917,221.0713,24546.0
2025-02-21 11:40:00,222.14,222.17,221.89,221.9,25903.0,221.0913,221.1211,220.8424,220.8524,25903.0
2025-02-21 11:45:00,221.87,221.9,221.65,221.76,35808.0,220.8225,220.8524,220.6036,220.713,35808.0
2025-02-21 11:50:00,221.76,221.76,221.55,221.6,23581.0,220.713,220.713,220.504,220.5538,23581.0
2025-02-21 11:55:00,221.6,221.84,221.56,221.74,44359.0,220.5538,220.7927,220.514,220.6931,44359.0
2025-02-21 12:00:00,221.72,221.79,221.56,221.57,40462.0,220.6732,220.7429,220.514,220.5239,40462.0
2025-02-21 12:05:00,221.53,221.54,221.08,221.09,60337.0,220.4841,220.4941,220.0363,220.0462,60337.0
2025-02-21 12:10:00,221.09,221.1,220.83,220.86,32298.0,220.0462,220.0562,219.7874,219.8173,32298.0
2025-02-21 12:15:00,220.85,220.93,220.64,220.69,40045.0,219.8073,219.887,219.5983,219.6481,40045.0
2025-02-21 12:20:00,220.68,220.75,220.54,220.65,38414.0,219.6381,219.7078,219.4988,219.6083,38414.0
2025-02-21 12:25:00,220.65,220.76,220.63,220.71,37646.0,219.6083,219.7178,219.5884,219.668,37646.0
2025-02-21 12:30:00,220.71,220.74,220.43,220.43,51919.0,219.668,219.6979,219.3893,219.3893,51919.0
2025-02-21 12:35:00,220.43,220.54,220.1,220.16,57162.0,219.3893,219.4988,219.0609,219.1206,57162.0
2025-02-21 12:40:00,220.17,220.26,220.04,220.19,41089.0,219.1306,219.2201,219.0012,219.1505,41089.0
2025-02-21 12:45:00,220.19,220.21,220.06,220.08,58281.0,219.1505,219.1704,219.0211,219.041,58281.0
2025-02-21 12:50:00,220.08,220.12,219.77,219.8,45474.0,219.041,219.0808,218.7324,218.7623,45474.0
2025-02-21 12:55:00,219.81,219.87,219.52,219.55,31050.0,218.7723,218.832,218.4836,218.5135,31050.0
2025-02-21 13:00:00,219.56,219.71,219.37,219.45,38082.0,218.5234,218.6727,218.3343,218.414,38082.0
2025-02-21 13:05:00,219.45,219.49,219.09,219.09,38576.0,218.414,218.4538,218.0557,218.0557,38576.0
2025-02-21 13:10:00,219.11,219.14,218.8,218.99,39212.0,218.0756,218.1054,217.767,217.9561,39212.0
2025-02-21 13:15:00,218.97,219.43,218.96,219.16,35569.0,217.9362,218.394,217.9263,218.1253,35569.0
2025-02-21 13:20:00,219.15,219.25,219.0,219.08,27829.0,218.1154,218.2149,217.9661,218.0457,27829.0
2025-02-21 13:25:00,219.07,219.34,219.05,219.06,18693.0,218.0357,218.3045,218.0158,218.0258,18693.0
2025-02-21 13:30:00,219.03,219.03,218.72,218.97,28494.0,217.9959,217.9959,217.6874,217.9362,28494.0
2025-02-21 13:35:00,218.98,219.49,218.96,219.11,59970.0,217.9462,218.4538,217.9263,218.0756,59970.0
2025-02-21 13:40:00,219.12,219.24,218.86,218.86,30770.0,218.0855,218.2049,217.8267,217.8267,30770.0
2025-02-21 13:45:00,218.83,218.95,218.8,218.88,22117.0,217.7969,217.9163,217.767,217.8466,22117.0
2025-02-21 13:50:00,218.87,219.01,218.78,218.86,31042.0,217.8367,217.976,217.7471,217.8267,31042.0
2025-02-21 13:55:00,218.85,218.85,218.5,218.56,27923.0,217.8168,217.8168,217.4684,217.5282,27923.0
2025-02-21 14:00:00,218.58,218.66,218.37,218.45,22025.0,217.5481,217.6277,217.3391,217.4187,22025.0
2025-02-21 14:05:00,218.46,218.62,218.36,218.56,32146.0,217.4286,217.5879,217.3291,217.5282,32146.0
2025-02-21 14:10:00,218.59,218.76,218.38,218.65,30608.0,217.558,217.7272,217.349,217.6177,30608.0
2025-02-21 14:15:00,218.63,218.63,218.3,218.3,22777.0,217.5978,217.5978,217.2694,217.2694,22777.0
2025-02-21 14:20:00,218.28,218.28,217.77,217.93,68914.0,217.2495,217.2495,216.7419,216.9011,68914.0
2025-02-21 14:25:00,217.93,217.97,217.59,217.7,37114.0,216.9011,216.9409,216.5627,216.6722,37114.0
2025-02-21 14:30:00,217.69,218.0,217.69,217.77,29148.0,216.6623,216.9708,216.6623,216.7419,29148.0
2025-02-21 14:35:00,217.81,217.89,217.6,217.6,35296.0,216.7817,216.8613,216.5727,216.5727,35296.0
2025-02-21 14:40:00,217.61,217.79,217.52,217.76,53554.0,216.5826,216.7618,216.4931,216.7319,53554.0
2025-02-21 14:45:00,217.75,217.84,217.62,217.75,23479.0,216.722,216.8116,216.5926,216.722,23479.0
2025-02-21 14:50:00,217.76,218.09,217.76,217.87,20090.0,216.7319,217.0604,216.7319,216.8414,20090.0
2025-02-21 14:55:00,217.9,218.13,217.85,217.86,31703.0,216.8713,217.1002,216.8215,216.8315,31703.0
2025-02-21 15:00:00,217.84,218.09,217.79,218.05,46101.0,216.8116,217.0604,216.7618,217.0206,46101.0
2025-02-21 15:05:00,218.05,218.15,217.99,218.1,35893.0,217.0206,217.1201,216.9608,217.0703,35893.0
2025-02-21 15:10:00,218.11,218.3,217.96,218.12,49077.0,217.0803,217.2694,216.931,217.0902,49077.0
2025-02-21 15:15:00,218.1,218.23,217.96,218.09,46935.0,217.0703,217.1997,216.931,217.0604,46935.0
2025-02-21 15:20:00,218.09,218.25,218.04,218.25,21052.0,217.0604,217.2196,217.0106,217.2196,21052.0
2025-02-21 15:25:00,218.27,218.28,218.01,218.21,32533.0,217.2395,217.2495,216.9808,217.1798,32533.0
2025-02-21 15:30:00,218.23,218.42,218.1,218.33,60486.0,217.1997,217.3888,217.0703,217.2992,60486.0
2025-02-21 15:35:00,218.33,218.38,218.17,218.36,62630.0,217.2992,217.349,217.14,217.3291,62630.0
2025-02-21 15:40:00,218.39,218.5,218.18,218.19,44939.0,217.359,217.4684,217.15,217.1599,44939.0
2025-02-21 15:45:00,218.2,218.2,217.98,218.09,50646.0,217.1699,217.1699,216.9509,217.0604,50646.0
2025-02-21 15:50:00,218.09,218.4,218.07,218.4,146958.0,217.0604,217.3689,217.0405,217.3689,146958.0
2025-02-21 15:55:00,218.4,218.61,218.25,218.44,429375.0,217.3689,217.5779,217.2196,217.4087,429375.0
2025-02-24 09:30:00,219.21,219.69,218.88,219.14,58310.0,218.1751,218.6528,217.8466,218.1054,58310.0
2025-02-24 09:35:00,219.12,219.22,218.76,219.22,22113.0,218.0855,218.185,217.7272,218.185,22113.0
2025-02-24 09:40:00,219.19,219.4,218.79,219.12,17989.0,218.1552,218.3642,217.7571,218.0855,17989.0
2025-02-24 09:45:00,219.1,219.35,218.54,218.65,21237.0,218.0656,218.3144,217.5083,217.6177,21237.0
2025-02-24 09:50:00,218.67,218.68,217.84,218.09,58990.0,217.6376,217.6476,216.8116,217.0604,58990.0
2025-02-24 09:55:00,218.05,218.06,217.27,217.43,50217.0,217.0206,217.0305,216.2442,216.4035,50217.0
2025-02-24 10:00:00,217.41,217.66,216.74,216.87,59864.0,216.3836,216.6324,215.7167,215.8461,59864.0
2025-02-24 10:05:00,216.9,217.56,216.66,217.34,72716.0,215.876,216.5329,215.6371,216.3139,72716.0
2025-02-24 10:10:00,217.38,217.83,217.31,217.81,37434.0,216.3537,216.8016,216.2841,216.7817,37434.0
2025-02-24 10:15:00,217.77,218.0,217.26,217.34,21184.0,216.7419,216.9708,216.2343,216.3139,21184.0
2025-02-24 10:20:00,217.43,217.9,217.38,217.86,35253.0,216.4035,216.8713,216.3537,216.8315,35253.0
2025-02-24 10:25:00,217.86,217.87,217.43,217.43,26685.0,216.8315,216.8414,216.4035,216.4035,26685.0
2025-02-24 10:30:00,217.43,217.76,217.33,217.49,40190.0,216.4035,216.7319,216.304,216.4632,40190.0
2025-02-24 10:35:00,217.53,217.61,217.35,217.53,15553.0,216.503,216.5826,216.3239,216.503,15553.0
2025-02-24 10:40:00,217.5,217.67,217.31,217.38,15430.0,216.4732,216.6424,216.2841,216.3537,15430.0
2025-02-24 10:45:00,217.38,217.47,217.04,217.43,38707.0,216.3537,216.4433,216.0153,216.4035,38707.0
2025-02-24 10:50:00,217.57,217.63,217.14,217.26,23558.0,216.5428,216.6025,216.1149,216.2343,23558.0
2025-02-24 10:55:00,217.25,217.36,217.04,217.27,16764.0,216.2243,216.3338,216.0153,216.2442,16764.0
2025-02-24 11:00:00,217.27,217.4,217.07,217.38,20696.0,216.2442,216.3736,216.0452,216.3537,20696.0
2025-02-24 11:05:00,217.36,217.55,217.36,217.42,17556.0,216.3338,216.5229,216.3338,216.3935,17556.0
2025-02-24 11:10:00,217.45,217.74,217.38,217.73,22134.0,216.4234,216.712,216.3537,216.7021,22134.0
2025-02-24 11:15:00,217.73,217.9,217.68,217.86,18962.0,216.7021,216.8713,216.6523,216.8315,18962.0
2025-02-24 11:20:00,217.88,218.15,217.81,218.14,15510.0,216.8514,217.1201,216.7817,217.1101,15510.0
2025-02-24 11:25:00,218.15,218.55,218.13,218.5,11298.0,217.1201,217.5182,217.1002,217.4684,11298.0
2025-02-24 11:30:00,218.57,218.63,218.43,218.44,10157.0,217.5381,217.5978,217.3988,217.4087,10157.0
2025-02-24 11:35:00,218.47,218.6,218.24,218.25,8186.0,217.4386,217.568,217.2097,217.2196,8186.0
2025-02-24 11:40:00,218.23,218.68,218.23,218.44,13385.0,217.1997,217.6476,217.1997,217.4087,13385.0
2025-02-24 11:45:00,218.47,218.62,218.42,218.42,30724.0,217.4386,217.5879,217.3888,217.3888,30724.0
2025-02-24 11:50:00,218.44,218.45,218.23,218.26,16686.0,217.4087,217.4187,217.1997,217.2296,16686.0
2025-02-24 11:55:00,218.28,218.29,217.95,217.99,18686.0,217.2495,217.2594,216.921,216.9608,18686.0
2025-02-24 12:00:00,218.02,218.39,217.98,218.39,12491.0,216.9907,217.359,216.9509,217.359,12491.0
2025-02-24 12:05:00,218.41,218.49,218.23,218.38,12500.0,217.3789,217.4585,217.1997,217.349,12500.0
2025-02-24 12:10:00,218.37,218.52,218.35,218.44,7041.0,217.3391,217.4883,217.3191,217.4087,7041.0
2025-02-24 12:15:00,218.44,218.8,218.42,218.75,13470.0,217.4087,217.767,217.3888,217.7173,13470.0
2025-02-24 12:20:00,218.78,219.01,218.78,218.86,9322.0,217.7471,217.976,217.7471,217.8267,9322.0
2025-02-24 12:25:00,218.86,218.87,218.72,218.73,9880.0,217.8267,217.8367,217.6874,217.6974,9880.0
2025-02-24 12:30:00,218.71,218.75,218.62,218.73,12909.0,217.6774,217.7173,217.5879,217.6974,12909.0
2025-02-24 12:35:00,218.72,218.94,218.66,218.88,18468.0,217.6874,217.9064,217.6277,217.8466,18468.0
2025-02-24 12:40:00,218.87,219.03,218.81,219.03,11508.0,217.8367,217.9959,217.777,217.9959,11508.0
2025-02-24 12:45:00,219.03,219.18,219.0,219.07,38190.0,217.9959,218.1452,217.9661,218.0357,38190.0
2025-02-24 12:50:00,219.08,219.12,218.77,218.77,18832.0,218.0457,218.0855,217.7372,217.7372,18832.0
2025-02-24 12:55:00,218.8,218.98,218.68,218.7,14617.0,217.767,217.9462,217.6476,217.6675,14617.0
2025-02-24 13:00:00,218.7,218.83,218.7,218.78,11927.0,217.6675,217.7969,217.6675,217.7471,11927.0
2025-02-24 13:05:00,218.79,218.93,218.69,218.86,12599.0,217.7571,217.8964,217.6575,217.8267,12599.0
2025-02-24 13:10:00,218.91,218.96,218.82,218.91,12274.0,217.8765,217.9263,217.7869,217.8765,12274.0
2025-02-24 13:15:00,218.9,219.16,218.89,219.11,7348.0,217.8666,218.1253,217.8566,218.0756,7348.0
2025-02-24 13:20:00,219.15,219.15,218.92,218.96,5372.0,218.1154,218.1154,217.8865,217.9263,5372.0
2025-02-24 13:25:00,219.01,219.16,218.99,219.02,6717.0,217.976,218.1253,217.9561,217.986,6717.0
2025-02-24 13:30:00,219.02,219.05,218.9,219.05,7587.0,217.986,218.0158,217.8666,218.0158,7587.0
2025-02-24 13:35:00,219.04,219.09,218.96,219.04,11045.0,218.0059,218.0557,217.9263,218.0059,11045.0
2025-02-24 13:40:00,219.04,219.08,218.94,219.01,13149.0,218.0059,218.0457,217.9064,217.976,13149.0
2025-02-24 13:45:00,219.05,219.06,218.83,218.92,9218.0,218.0158,218.0258,217.7969,217.8865,9218.0
2025-02-24 13:50:00,218.92,218.94,218.76,218.93,9143.0,217.8865,217.9064,217.7272,217.8964,9143.0
2025-02-24 13:55:00,218.97,218.97,218.64,218.73,13971.0,217.9362,217.9362,217.6078,217.6974,13971.0
2025-02-24 14:00:00,218.73,219.02,218.71,218.99,22983.0,217.6974,217.986,217.6774,217.9561,22983.0
2025-02-24 14:05:00,218.98,219.01,218.76,218.86,7568.0,217.9462,217.976,217.7272,217.8267,7568.0
2025-02-24 14:10:00,218.84,218.95,218.73,218.9,20814.0,217.8068,217.9163,217.6974,217.8666,20814.0
2025-02-24 14:15:00,218.88,218.88,218.59,218.61,15166.0,217.8466,217.8466,217.558,217.5779,15166.0
2025-02-24 14:20:00,218.6,218.72,218.53,218.71,18061.0,217.568,217.6874,217.4983,217.6774,18061.0
2025-02-24 14:25:00,218.7,218.74,218.51,218.52,9162.0,217.6675,217.7073,217.4784,217.4883,9162.0
2025-02-24 14:30:00,218.52,218.79,218.47,218.77,17962.0,217.4883,217.7571,217.4386,217.7372,17962.0
2025-02-24 14:35:00,218.75,218.8,218.68,218.68,7659.0,217.7173,217.767,217.6476,217.6476,7659.0
2025-02-24 14:40:00,218.74,218.74,218.52,218.53,14758.0,217.7073,217.7073,217.4883,217.4983,14758.0
2025-02-24 14:45:00,218.58,218.58,218.48,218.55,21096.0,217.5481,217.5481,217.4485,217.5182,21096.0
2025-02-24 14:50:00,218.53,218.61,218.48,218.54,18049.0,217.4983,217.5779,217.4485,217.5083,18049.0
2025-02-24 14:55:00,218.53,218.54,218.38,218.39,11918.0,217.4983,217.5083,217.349,217.359,11918.0
2025-02-24 15:00:00,218.44,218.48,218.17,218.33,76519.0,217.4087,217.4485,217.14,217.2992,76519.0
2025-02-24 15:05:00,218.34,218.37,218.14,218.28,21315.0,217.3092,217.3391,217.1101,217.2495,21315.0
2025-02-24 15:10:00,218.3,218.3,218.17,218.24,22735.0,217.2694,217.2694,217.14,217.2097,22735.0
2025-02-24 15:15:00,218.27,218.53,218.24,218.42,32942.0,217.2395,217.4983,217.2097,217.3888,32942.0
2025-02-24 15:20:00,218.43,218.5,218.21,218.25,50351.0,217.3988,217.4684,217.1798,217.2196,50351.0
2025-02-24 15:25:00,218.26,218.33,218.07,218.08,34333.0,217.2296,217.2992,217.0405,217.0504,34333.0
2025-02-24 15:30:00,218.08,218.46,218.08,218.39,28893.0,217.0504,217.4286,217.0504,217.359,28893.0
2025-02-24 15:35:00,218.38,218.44,218.24,218.28,35897.0,217.349,217.4087,217.2097,217.2495,35897.0
2025-02-24 15:40:00,218.28,218.29,218.03,218.1,35283.0,217.2495,217.2594,217.0007,217.0703,35283.0
2025-02-24 15:45:00,218.14,218.39,218.07,218.27,28552.0,217.1101,217.359,217.0405,217.2395,28552.0
2025-02-24 15:50:00,218.28,218.31,217.55,217.58,65484.0,217.2495,217.2793,216.5229,216.5528,65484.0
2025-02-24 15:55:00,217.6,217.64,217.34,217.59,348540.0,216.5727,216.6125,216.3139,216.5627,348540.0
2025-02-25 09:30:00,217.45,217.94,216.92,217.86,68490.0,216.4234,216.9111,215.8959,216.8315,68490.0
2025-02-25 09:35:00,217.89,217.95,216.95,217.34,28798.0,216.8613,216.921,215.9258,216.3139,28798.0
2025-02-25 09:40:00,217.35,217.38,216.8,216.82,55437.0,216.3239,216.3537,215.7765,215.7964,55437.0
2025-02-25 09:45:00,216.89,217.04,216.67,216.78,29752.0,215.866,216.0153,215.6471,215.7566,29752.0
2025-02-25 09:50:00,216.84,216.84,215.76,216.01,42047.0,215.8163,215.8163,214.7414,214.9902,42047.0
2025-02-25 09:55:00,216.02,216.55,215.91,216.18,47162.0,215.0001,215.5276,214.8907,215.1594,47162.0
2025-02-25 10:00:00,216.18,216.18,215.22,215.35,25183.0,215.1594,215.1594,214.2039,214.3333,25183.0
2025-02-25 10:05:00,215.38,215.67,215.28,215.67,35966.0,214.3632,214.6518,214.2636,214.6518,35966.0
2025-02-25 10:10:00,215.73,215.84,215.34,215.35,24706.0,214.7115,214.821,214.3234,214.3333,24706.0
2025-02-25 10:15:00,215.48,215.55,214.86,214.86,28182.0,214.4627,214.5324,213.8456,213.8456,28182.0
2025-02-25 10:20:00,214.86,215.16,214.51,214.8,49003.0,213.8456,214.1442,213.4973,213.7859,49003.0
2025-02-25 10:25:00,214.77,214.88,214.28,214.35,53152.0,213.7561,213.8655,213.2684,213.338,53152.0
2025-02-25 10:30:00,214.38,214.57,214.17,214.31,67783.0,213.3679,213.557,213.1589,213.2982,67783.0
2025-02-25 10:35:00,214.31,214.78,214.25,214.49,132592.0,213.2982,213.766,213.2385,213.4774,132592.0
2025-02-25 10:40:00,214.52,214.7,214.11,214.41,42180.0,213.5072,213.6864,213.0992,213.3977,42180.0
2025-02-25 10:45:00,214.37,214.87,214.29,214.81,59808.0,213.3579,213.8556,213.2783,213.7959,59808.0
2025-02-25 10:50:00,214.9,215.37,214.87,215.23,13178.0,213.8854,214.3532,213.8556,214.2139,13178.0
2025-02-25 10:55:00,215.27,215.31,214.68,214.69,16194.0,214.2537,214.2935,213.6665,213.6764,16194.0
2025-02-25 11:00:00,214.67,214.67,213.84,213.94,19742.0,213.6565,213.6565,212.8304,212.93,19742.0
2025-02-25 11:05:00,213.93,214.46,213.68,214.45,46243.0,212.92,213.4475,212.6712,213.4376,46243.0
2025-02-25 11:10:00,214.47,214.59,214.34,214.53,83627.0,213.4575,213.5769,213.3281,213.5172,83627.0
2025-02-25 11:15:00,214.53,214.62,214.23,214.3,30208.0,213.5172,213.6068,213.2186,213.2883,30208.0
2025-02-25 11:20:00,214.32,214.61,214.19,214.47,14310.0,213.3082,213.5968,213.1788,213.4575,14310.0
2025-02-25 11:25:00,214.47,214.51,213.96,213.96,18986.0,213.4575,213.4973,212.9499,212.9499,18986.0
2025-02-25 11:30:00,213.99,214.12,213.41,213.83,132558.0,212.9797,213.1091,212.4025,212.8205,132558.0
2025-02-25 11:35:00,213.83,214.15,213.54,214.09,17130.0,212.8205,213.139,212.5319,213.0793,17130.0
2025-02-25 11:40:00,214.06,214.11,213.78,214.04,15848.0,213.0494,213.0992,212.7707,213.0295,15848.0
2025-02-25 11:45:00,214.03,214.49,213.96,214.47,20964.0,213.0195,213.4774,212.9499,213.4575,20964.0
2025-02-25 11:50:00,214.47,214.65,214.4,214.6,23376.0,213.4575,213.6366,213.3878,213.5869,23376.0
2025-02-25 11:55:00,214.59,215.27,214.56,215.11,60789.0,213.5769,214.2537,213.547,214.0944,60789.0
2025-02-25 12:00:00,215.1,215.1,214.76,214.78,17348.0,214.0845,214.0845,213.7461,213.766,17348.0
2025-02-25 12:05:00,214.83,214.86,214.66,214.76,27214.0,213.8158,213.8456,213.6466,213.7461,27214.0
2025-02-25 12:10:00,214.79,215.07,214.68,214.79,19053.0,213.776,214.0546,213.6665,213.776,19053.0
2025-02-25 12:15:00,214.78,214.9,214.69,214.73,15323.0,213.766,213.8854,213.6764,213.7162,15323.0
2025-02-25 12:20:00,214.7,214.77,214.44,214.7,29619.0,213.6864,213.7561,213.4276,213.6864,29619.0
2025-02-25 12:25:00,214.7,214.92,214.61,214.92,32228.0,213.6864,213.9053,213.5968,213.9053,32228.0
2025-02-25 12:30:00,214.91,215.02,214.74,214.78,32506.0,213.8954,214.0049,213.7262,213.766,32506.0
2025-02-25 12:35:00,214.8,215.05,214.78,214.95,36692.0,213.7859,214.0347,213.766,213.9352,36692.0
2025-02-25 12:40:00,214.98,215.36,214.92,215.35,31699.0,213.9651,214.3433,213.9053,214.3333,31699.0
2025-02-25 12:45:00,215.4,215.55,215.29,215.52,16066.0,214.3831,214.5324,214.2736,214.5025,16066.0
2025-02-25 12:50:00,215.52,215.72,215.47,215.57,52192.0,214.5025,214.7016,214.4527,214.5523,52192.0
2025-02-25 12:55:00,215.63,215.92,215.63,215.88,24561.0,214.612,214.9006,214.612,214.8608,24561.0
2025-02-25 13:00:00,215.87,216.28,215.87,216.24,27646.0,214.8509,215.2589,214.8509,215.2191,27646.0
2025-02-25 13:05:00,216.26,216.68,216.22,216.48,41890.0,215.239,215.657,215.1992,215.458,41890.0
2025-02-25 13:10:00,216.45,216.56,216.04,216.05,30315.0,215.4281,215.5376,215.0201,215.03,30315.0
2025-02-25 13:15:00,216.04,216.17,215.93,215.93,18938.0,215.0201,215.1494,214.9106,214.9106,18938.0
2025-02-25 13:20:00,215.93,216.18,215.92,216.06,21890.0,214.9106,215.1594,214.9006,215.04,21890.0
2025-02-25 13:25:00,216.03,216.11,215.65,215.67,34899.0,215.0101,215.0897,214.6319,214.6518,34899.0
2025-02-25 13:30:00,215.67,215.91,215.63,215.86,29234.0,214.6518,214.8907,214.612,214.8409,29234.0
2025-02-25 13:35:00,215.85,216.5,215.85,216.5,17552.0,214.831,215.4779,214.831,215.4779,17552.0
2025-02-25 13:40:00,216.49,216.49,216.27,216.38,17123.0,215.4679,215.4679,215.249,215.3584,17123.0
2025-02-25 13:45:00,216.38,216.38,216.23,216.27,8984.0,215.3584,215.3584,215.2092,215.249,8984.0
2025-02-25 13:50:00,216.29,216.29,215.97,216.13,11825.0,215.2689,215.2689,214.9504,215.1096,11825.0
2025-02-25 13:55:00,216.11,216.16,215.89,215.93,14098.0,215.0897,215.1395,214.8708,214.9106,14098.0
2025-02-25 14:00:00,215.91,216.06,215.79,215.86,13085.0,214.8907,215.04,214.7712,214.8409,13085.0
2025-02-25 14:05:00,215.85,215.91,215.73,215.85,7421.0,214.831,214.8907,214.7115,214.831,7421.0
2025-02-25 14:10:00,215.85,215.85,215.31,215.31,11183.0,214.831,214.831,214.2935,214.2935,11183.0
2025-02-25 14:15:00,215.3,215.45,215.07,215.42,29677.0,214.2835,214.4328,214.0546,214.403,29677.0
2025-02-25 14:20:00,215.39,215.42,215.11,215.19,18201.0,214.3731,214.403,214.0944,214.1741,18201.0
2025-02-25 14:25:00,215.22,215.37,215.19,215.22,12748.0,214.2039,214.3532,214.1741,214.2039,12748.0
2025-02-25 14:30:00,215.21,215.66,215.21,215.66,19151.0,214.194,214.6418,214.194,214.6418,19151.0
2025-02-25 14:35:00,215.7,216.23,215.44,216.2,26543.0,214.6817,215.2092,214.4229,215.1793,26543.0
2025-02-25 14:40:00,216.21,216.39,216.14,216.2,11605.0,215.1893,215.3684,215.1196,215.1793,11605.0
2025-02-25 14:45:00,216.2,216.29,215.84,216.18,30288.0,215.1793,215.2689,214.821,215.1594,30288.0
2025-02-25 14:50:00,216.17,216.28,216.09,216.25,10274.0,215.1494,215.2589,215.0698,215.2291,10274.0
2025-02-25 14:55:00,216.29,216.34,216.16,216.18,15726.0,215.2689,215.3186,215.1395,215.1594,15726.0
2025-02-25 15:00:00,216.17,216.41,216.09,216.36,17696.0,215.1494,215.3883,215.0698,215.3385,17696.0
2025-02-25 15:05:00,216.37,216.52,216.22,216.22,9867.0,215.3485,215.4978,215.1992,215.1992,9867.0
2025-02-25 15:10:00,216.26,216.26,215.92,216.06,22423.0,215.239,215.239,214.9006,215.04,22423.0
2025-02-25 15:15:00,216.0,216.4,216.0,216.39,10150.0,214.9802,215.3784,214.9802,215.3684,10150.0
2025-02-25 15:20:00,216.37,216.86,216.37,216.83,18994.0,215.3485,215.8362,215.3485,215.8063,18994.0
2025-02-25 15:25:00,216.8,216.86,216.43,216.57,43904.0,215.7765,215.8362,215.4082,215.5476,43904.0
2025-02-25 15:30:00,216.57,216.59,216.18,216.52,35219.0,215.5476,215.5675,215.1594,215.4978,35219.0
2025-02-25 15:35:00,216.51,216.58,215.95,215.97,38890.0,215.4878,215.5575,214.9305,214.9504,38890.0
2025-02-25 15:40:00,215.98,216.14,215.85,216.04,58819.0,214.9603,215.1196,214.831,215.0201,58819.0
2025-02-25 15:45:00,216.04,216.21,215.91,216.18,60878.0,215.0201,215.1893,214.8907,215.1594,60878.0
2025-02-25 15:50:00,216.19,216.52,216.09,216.23,171768.0,215.1693,215.4978,215.0698,215.2092,171768.0
2025-02-25 15:55:00,216.24,216.69,216.23,216.43,335982.0,215.2191,215.667,215.2092,215.4082,335982.0
2025-02-26 09:30:00,217.89,218.08,217.44,217.84,71961.0,216.8613,217.0504,216.4134,216.8116,71961.0
2025-02-26 09:35:00,217.75,218.26,217.69,218.21,61841.0,216.722,217.2296,216.6623,217.1798,61841.0
2025-02-26 09:40:00,218.18,218.25,217.23,217.53,23512.0,217.15,217.2196,216.2044,216.503,23512.0
2025-02-26 09:45:00,217.58,218.15,217.51,218.15,19835.0,216.5528,217.1201,216.4831,217.1201,19835.0
2025-02-26 09:50:00,218.17,218.37,218.09,218.37,30371.0,217.14,217.3391,217.0604,217.3391,30371.0
2025-02-26 09:55:00,218.35,218.35,218.01,218.27,84183.0,217.3191,217.3191,216.9808,217.2395,84183.0
2025-02-26 10:00:00,218.3,218.48,217.91,218.23,19538.0,217.2694,217.4485,216.8812,217.1997,19538.0
2025-02-26 10:05:00,218.24,218.54,218.17,218.51,35485.0,217.2097,217.5083,217.14,217.4784,35485.0
2025-02-26 10:10:00,218.49,218.89,218.42,218.88,14903.0,217.4585,217.8566,217.3888,217.8466,14903.0
2025-02-26 10:15:00,218.91,219.01,218.75,218.95,7262.0,217.8765,217.976,217.7173,217.9163,7262.0
2025-02-26 10:20:00,218.96,218.98,218.43,218.62,21108.0,217.9263,217.9462,217.3988,217.5879,21108.0
2025-02-26 10:25:00,218.58,218.66,217.66,217.74,21271.0,217.5481,217.6277,216.6324,216.712,21271.0
2025-02-26 10:30:00,217.81,218.36,217.81,218.15,29283.0,216.7817,217.3291,216.7817,217.1201,29283.0
2025-02-26 10:35:00,218.21,218.72,218.07,218.36,28927.0,217.1798,217.6874,217.0405,217.3291,28927.0
2025-02-26 10:40:00,218.37,218.49,218.13,218.36,22945.0,217.3391,217.4585,217.1002,217.3291,22945.0
2025-02-26 10:45:00,218.37,218.55,218.3,218.42,19418.0,217.3391,217.5182,217.2694,217.3888,19418.0
2025-02-26 10:50:00,218.41,218.57,218.18,218.52,14032.0,217.3789,217.5381,217.15,217.4883,14032.0
2025-02-26 10:55:00,218.47,218.62,218.33,218.56,8806.0,217.4386,217.5879,217.2992,217.5282,8806.0
2025-02-26 11:00:00,218.6,218.71,218.38,218.41,11018.0,217.568,217.6774,217.349,217.3789,11018.0
2025-02-26 11:05:00,218.39,218.59,218.25,218.47,10330.0,217.359,217.558,217.2196,217.4386,10330.0
2025-02-26 11:10:00,218.52,218.75,218.48,218.66,15001.0,217.4883,217.7173,217.4485,217.6277,15001.0
2025-02-26 11:15:00,218.65,218.72,218.54,218.58,4590.0,217.6177,217.6874,217.5083,217.5481,4590.0
2025-02-26 11:20:00,218.6,218.68,218.47,218.67,10755.0,217.568,217.6476,217.4386,217.6376,10755.0
2025-02-26 11:25:00,218.68,218.84,218.64,218.64,13413.0,217.6476,217.8068,217.6078,217.6078,13413.0
2025-02-26 11:30:00,218.63,218.68,218.43,218.51,22913.0,217.5978,217.6476,217.3988,217.4784,22913.0
2025-02-26 11:35:00,218.51,219.07,218.5,219.0,17077.0,217.4784,218.0357,217.4684,217.9661,17077.0
2025-02-26 11:40:00,219.0,219.11,218.66,218.86,14089.0,217.9661,218.0756,217.6277,217.8267,14089.0
2025-02-26 11:45:00,218.85,218.93,218.77,218.87,6874.0,217.8168,217.8964,217.7372,217.8367,6874.0
2025-02-26 11:50:00,218.79,218.93,218.72,218.77,9236.0,217.7571,217.8964,217.6874,217.7372,9236.0
2025-02-26 11:55:00,218.74,218.74,218.22,218.26,12755.0,217.7073,217.7073,217.1898,217.2296,12755.0
2025-02-26 12:00:00,218.3,218.4,218.16,218.4,5487.0,217.2694,217.3689,217.13,217.3689,5487.0
2025-02-26 12:05:00,218.42,218.69,218.42,218.48,8436.0,217.3888,217.6575,217.3888,217.4485,8436.0
2025-02-26 12:10:00,218.48,218.85,218.46,218.85,8637.0,217.4485,217.8168,217.4286,217.8168,8637.0
2025-02-26 12:15:00,218.84,219.02,218.44,218.68,21597.0,217.8068,217.986,217.4087,217.6476,21597.0
2025-02-26 12:20:00,218.69,218.71,218.41,218.52,18550.0,217.6575,217.6774,217.3789,217.4883,18550.0
2025-02-26 12:25:00,218.53,218.73,218.41,218.63,17019.0,217.4983,217.6974,217.3789,217.5978,17019.0
2025-02-26 12:30:00,218.66,218.83,218.32,218.34,57390.0,217.6277,217.7969,217.2893,217.3092,57390.0
2025-02-26 12:35:00,218.34,218.35,218.01,218.05,13401.0,217.3092,217.3191,216.9808,217.0206,13401.0
2025-02-26 12:40:00,218.0,218.08,217.89,217.96,11409.0,216.9708,217.0504,216.8613,216.931,11409.0
2025-02-26 12:45:00,217.98,218.06,217.75,217.94,13452.0,216.9509,217.0305,216.722,216.9111,13452.0
2025-02-26 12:50:00,217.95,217.95,217.41,217.47,11934.0,216.921,216.921,216.3836,216.4433,11934.0
2025-02-26 12:55:00,217.5,217.53,217.03,217.18,9300.0,216.4732,216.503,216.0054,216.1547,9300.0
2025-02-26 13:00:00,217.23,217.23,216.96,217.16,18038.0,216.2044,216.2044,215.9357,216.1348,18038.0
2025-02-26 13:05:00,217.11,217.2,216.87,217.12,18490.0,216.085,216.1746,215.8461,216.095,18490.0
2025-02-26 13:10:00,217.16,217.28,216.89,216.96,10920.0,216.1348,216.2542,215.866,215.9357,10920.0
2025-02-26 13:15:00,216.92,216.92,216.59,216.84,12640.0,215.8959,215.8959,215.5675,215.8163,12640.0
2025-02-26 13:20:00,216.89,217.1,216.82,216.94,11132.0,215.866,216.075,215.7964,215.9158,11132.0
2025-02-26 13:25:00,216.89,216.89,216.28,216.32,42920.0,215.866,215.866,215.2589,215.2987,42920.0
2025-02-26 13:30:00,216.29,216.57,216.27,216.48,13726.0,215.2689,215.5476,215.249,215.458,13726.0
2025-02-26 13:35:00,216.5,216.56,216.27,216.27,12007.0,215.4779,215.5376,215.249,215.249,12007.0
2025-02-26 13:40:00,216.26,216.36,216.08,216.21,43281.0,215.239,215.3385,215.0599,215.1893,43281.0
2025-02-26 13:45:00,216.21,216.31,215.9,215.91,7547.0,215.1893,215.2888,214.8807,214.8907,7547.0
2025-02-26 13:50:00,215.93,216.06,215.74,215.88,11035.0,214.9106,215.04,214.7215,214.8608,11035.0
2025-02-26 13:55:00,215.9,215.9,215.56,215.66,38906.0,214.8807,214.8807,214.5423,214.6418,38906.0
2025-02-26 14:00:00,215.65,215.9,215.45,215.49,20419.0,214.6319,214.8807,214.4328,214.4727,20419.0
2025-02-26 14:05:00,215.46,215.52,215.08,215.2,31906.0,214.4428,214.5025,214.0646,214.184,31906.0
2025-02-26 14:10:00,215.21,215.55,215.21,215.44,13965.0,214.194,214.5324,214.194,214.4229,13965.0
2025-02-26 14:15:00,215.39,215.68,215.23,215.67,18720.0,214.3731,214.6618,214.2139,214.6518,18720.0
2025-02-26 14:20:00,215.65,215.98,215.62,215.79,14854.0,214.6319,214.9603,214.602,214.7712,14854.0
2025-02-26 14:25:00,215.73,215.87,215.6,215.62,20468.0,214.7115,214.8509,214.5821,214.602,20468.0
2025-02-26 14:30:00,215.6,215.9,215.55,215.88,17254.0,214.5821,214.8807,214.5324,214.8608,17254.0
2025-02-26 14:35:00,215.88,216.03,215.84,215.98,14644.0,214.8608,215.0101,214.821,214.9603,14644.0
2025-02-26 14:40:00,215.92,216.1,215.84,215.86,12510.0,214.9006,215.0798,214.821,214.8409,12510.0
2025-02-26 14:45:00,215.87,215.99,215.74,215.76,12306.0,214.8509,214.9703,214.7215,214.7414,12306.0
2025-02-26 14:50:00,215.74,215.77,215.59,215.77,47960.0,214.7215,214.7513,214.5722,214.7513,47960.0
2025-02-26 14:55:00,215.77,215.77,215.27,215.31,18978.0,214.7513,214.7513,214.2537,214.2935,18978.0
2025-02-26 15:00:00,215.36,215.56,215.18,215.33,22599.0,214.3433,214.5423,214.1641,214.3134,22599.0
2025-02-26 15:05:00,215.35,215.64,215.35,215.6,18552.0,214.3333,214.6219,214.3333,214.5821,18552.0
2025-02-26 15:10:00,215.59,215.68,215.42,215.43,28920.0,214.5722,214.6618,214.403,214.4129,28920.0
2025-02-26 15:15:00,215.43,215.54,215.34,215.48,19602.0,214.4129,214.5224,214.3234,214.4627,19602.0
2025-02-26 15:20:00,215.47,215.59,215.28,215.46,30786.0,214.4527,214.5722,214.2636,214.4428,30786.0
2025-02-26 15:25:00,215.46,215.58,215.37,215.37,21391.0,214.4428,214.5622,214.3532,214.3532,21391.0
2025-02-26 15:30:00,215.34,215.47,215.19,215.41,22719.0,214.3234,214.4527,214.1741,214.393,22719.0
2025-02-26 15:35:00,215.42,215.53,215.31,215.49,41601.0,214.403,214.5125,214.2935,214.4727,41601.0
2025-02-26 15:40:00,215.49,215.73,215.41,215.71,33927.0,214.4727,214.7115,214.393,214.6916,33927.0
2025-02-26 15:45:00,215.69,215.9,215.6,215.79,135011.0,214.6717,214.8807,214.5821,214.7712,135011.0
2025-02-26 15:50:00,215.8,215.9,215.6,215.71,82544.0,214.7812,214.8807,214.5821,214.6916,82544.0
2025-02-26 15:55:00,215.72,215.91,215.42,215.6,326024.0,214.7016,214.8907,214.403,214.5821,326024.0
2025-02-27 09:30:00,216.54,217.02,216.44,216.75,63672.0,215.5177,215.9954,215.4182,215.7267,63672.0
2025-02-27 09:35:00,216.75,217.14,216.59,216.72,29146.0,215.7267,216.1149,215.5675,215.6968,29146.0
2025-02-27 09:40:00,216.72,216.72,215.61,215.79,27612.0,215.6968,215.6968,214.5921,214.7712,27612.0
2025-02-27 09:45:00,215.75,216.16,215.54,215.66,40950.0,214.7314,215.1395,214.5224,214.6418,40950.0
2025-02-27 09:50:00,215.51,215.54,214.27,214.27,30790.0,214.4926,214.5224,213.2584,213.2584,30790.0
2025-02-27 09:55:00,214.31,214.42,213.72,213.87,39842.0,213.2982,213.4077,212.711,212.8603,39842.0
2025-02-27 10:00:00,213.78,213.78,213.12,213.69,75798.0,212.7707,212.7707,212.1138,212.6811,75798.0
2025-02-27 10:05:00,213.65,214.13,213.65,214.0,58862.0,212.6413,213.1191,212.6413,212.9897,58862.0
2025-02-27 10:10:00,213.99,215.13,213.98,214.94,32194.0,212.9797,214.1144,212.9698,213.9252,32194.0
2025-02-27 10:15:00,214.93,215.38,214.85,215.33,21929.0,213.9153,214.3632,213.8357,214.3134,21929.0
2025-02-27 10:20:00,215.35,216.21,215.23,215.89,36896.0,214.3333,215.1893,214.2139,214.8708,36896.0
2025-02-27 10:25:00,215.89,216.2,215.76,216.03,23010.0,214.8708,215.1793,214.7414,215.0101,23010.0
2025-02-27 10:30:00,216.03,216.09,215.42,215.66,53599.0,215.0101,215.0698,214.403,214.6418,53599.0
2025-02-27 10:35:00,215.65,216.19,215.31,215.95,27404.0,214.6319,215.1693,214.2935,214.9305,27404.0
2025-02-27 10:40:00,215.88,216.06,215.68,215.92,24705.0,214.8608,215.04,214.6618,214.9006,24705.0
2025-02-27 10:45:00,215.9,216.12,215.75,215.98,20998.0,214.8807,215.0997,214.7314,214.9603,20998.0
2025-02-27 10:50:00,215.87,215.87,215.29,215.34,61211.0,214.8509,214.8509,214.2736,214.3234,61211.0
2025-02-27 10:55:00,215.3,215.49,215.14,215.25,28374.0,214.2835,214.4727,214.1243,214.2338,28374.0
2025-02-27 11:00:00,215.21,215.75,215.21,215.63,70258.0,214.194,214.7314,214.194,214.612,70258.0
2025-02-27 11:05:00,215.63,215.9,215.63,215.75,22396.0,214.612,214.8807,214.612,214.7314,22396.0
2025-02-27 11:10:00,215.72,216.19,215.72,216.17,31856.0,214.7016,215.1693,214.7016,215.1494,31856.0
2025-02-27 11:15:00,216.17,216.51,216.13,216.43,22926.0,215.1494,215.4878,215.1096,215.4082,22926.0
2025-02-27 11:20:00,216.44,216.52,216.03,216.11,14736.0,215.4182,215.4978,215.0101,215.0897,14736.0
2025-02-27 11:25:00,216.13,216.15,215.39,215.5,63144.0,215.1096,215.1295,214.3731,214.4826,63144.0
2025-02-27 11:30:00,215.46,215.71,215.4,215.63,16506.0,214.4428,214.6916,214.3831,214.612,16506.0
2025-02-27 11:35:00,215.62,215.75,215.4,215.58,74041.0,214.602,214.7314,214.3831,214.5622,74041.0
2025-02-27 11:40:00,215.59,215.6,215.17,215.26,22204.0,214.5722,214.5821,214.1542,214.2437,22204.0
2025-02-27 11:45:00,215.22,215.44,215.22,215.37,13947.0,214.2039,214.4229,214.2039,214.3532,13947.0
2025-02-27 11:50:00,215.37,215.37,214.91,215.02,25028.0,214.3532,214.3532,213.8954,214.0049,25028.0
2025-02-27 11:55:00,215.0,215.03,214.59,214.7,22005.0,213.985,214.0148,213.5769,213.6864,22005.0
2025-02-27 12:00:00,214.72,214.94,214.58,214.87,30981.0,213.7063,213.9252,213.5669,213.8556,30981.0
2025-02-27 12:05:00,214.94,214.95,214.65,214.71,9976.0,213.9252,213.9352,213.6366,213.6963,9976.0
2025-02-27 12:10:00,214.71,214.85,214.62,214.72,17738.0,213.6963,213.8357,213.6068,213.7063,17738.0
2025-02-27 12:15:00,214.8,214.83,214.38,214.4,11093.0,213.7859,213.8158,213.3679,213.3878,11093.0
2025-02-27 12:20:00,214.36,214.65,214.3,214.62,20510.0,213.348,213.6366,213.2883,213.6068,20510.0
2025-02-27 12:25:00,214.61,215.14,214.61,215.14,14032.0,213.5968,214.1243,213.5968,214.1243,14032.0
2025-02-27 12:30:00,215.13,215.34,215.08,215.22,18271.0,214.1144,214.3234,214.0646,214.2039,18271.0
2025-02-27 12:35:00,215.25,215.4,215.23,215.26,12233.0,214.2338,214.3831,214.2139,214.2437,12233.0
2025-02-27 12:40:00,215.24,215.24,214.65,214.9,9604.0,214.2238,214.2238,213.6366,213.8854,9604.0
2025-02-27 12:45:00,214.92,215.22,214.91,214.98,12254.0,213.9053,214.2039,213.8954,213.9651,12254.0
2025-02-27 12:50:00,214.99,215.36,214.93,215.26,19297.0,213.975,214.3433,213.9153,214.2437,19297.0
2025-02-27 12:55:00,215.25,215.39,215.21,215.32,10549.0,214.2338,214.3731,214.194,214.3035,10549.0
2025-02-27 13:00:00,215.46,215.66,215.39,215.39,29998.0,214.4428,214.6418,214.3731,214.3731,29998.0
2025-02-27 13:05:00,215.37,215.39,215.21,215.25,9307.0,214.3532,214.3731,214.194,214.2338,9307.0
2025-02-27 13:10:00,215.21,215.74,215.21,215.7,9729.0,214.194,214.7215,214.194,214.6817,9729.0
2025-02-27 13:15:00,215.68,215.78,215.53,215.72,6776.0,214.6618,214.7613,214.5125,214.7016,6776.0
2025-02-27 13:20:00,215.71,215.93,215.57,215.91,11013.0,214.6916,214.9106,214.5523,214.8907,11013.0
2025-02-27 13:25:00,215.94,215.98,215.77,215.88,10650.0,214.9205,214.9603,214.7513,214.8608,10650.0
2025-02-27 13:30:00,215.89,216.06,215.81,215.99,5282.0,214.8708,215.04,214.7911,214.9703,5282.0
2025-02-27 13:35:00,216.02,216.04,215.81,215.97,10786.0,215.0001,215.0201,214.7911,214.9504,10786.0
2025-02-27 13:40:00,215.94,215.96,215.67,215.71,12553.0,214.9205,214.9404,214.6518,214.6916,12553.0
2025-02-27 13:45:00,215.74,215.81,215.61,215.76,8868.0,214.7215,214.7911,214.5921,214.7414,8868.0
2025-02-27 13:50:00,215.76,215.82,215.58,215.79,16455.0,214.7414,214.8011,214.5622,214.7712,16455.0
2025-02-27 13:55:00,215.81,215.85,215.44,215.44,17229.0,214.7911,214.831,214.4229,214.4229,17229.0
2025-02-27 14:00:00,215.49,215.5,215.27,215.42,18229.0,214.4727,214.4826,214.2537,214.403,18229.0
2025-02-27 14:05:00,215.44,215.44,215.01,215.02,13046.0,214.4229,214.4229,213.9949,214.0049,13046.0
2025-02-27 14:10:00,215.06,215.11,214.82,214.84,12823.0,214.0447,214.0944,213.8058,213.8257,12823.0
2025-02-27 14:15:00,214.87,214.87,214.6,214.86,9765.0,213.8556,213.8556,213.5869,213.8456,9765.0
2025-02-27 14:20:00,214.86,214.9,214.45,214.51,13789.0,213.8456,213.8854,213.4376,213.4973,13789.0
2025-02-27 14:25:00,214.5,214.54,214.01,214.04,8416.0,213.4873,213.5271,212.9996,213.0295,8416.0
2025-02-27 14:30:00,214.0,214.0,213.33,213.48,19233.0,212.9897,212.9897,212.3228,212.4721,19233.0
2025-02-27 14:35:00,213.47,213.75,213.47,213.58,14074.0,212.4622,212.7409,212.4622,212.5717,14074.0
2025-02-27 14:40:00,213.54,213.67,213.22,213.64,16947.0,212.5319,212.6612,212.2134,212.6314,16947.0
2025-02-27 14:45:00,213.71,213.91,213.53,213.64,25603.0,212.7011,212.9001,212.5219,212.6314,25603.0
2025-02-27 14:50:00,213.64,214.0,213.56,213.78,16434.0,212.6314,212.9897,212.5518,212.7707,16434.0
2025-02-27 14:55:00,213.78,213.88,213.63,213.7,32828.0,212.7707,212.8703,212.6214,212.6911,32828.0
2025-02-27 15:00:00,213.7,213.7,212.91,213.14,33522.0,212.6911,212.6911,211.9048,212.1337,33522.0
2025-02-27 15:05:00,213.09,213.29,213.0,213.09,35532.0,212.084,212.283,211.9944,212.084,35532.0
2025-02-27 15:10:00,213.09,213.23,212.88,213.09,24532.0,212.084,212.2233,211.875,212.084,24532.0
2025-02-27 15:15:00,213.11,213.22,212.87,212.91,43224.0,212.1039,212.2134,211.865,211.9048,43224.0
2025-02-27 15:20:00,212.84,213.31,212.79,212.98,66682.0,211.8352,212.3029,211.7854,211.9745,66682.0
2025-02-27 15:25:00,213.0,213.13,212.67,212.72,34980.0,211.9944,212.1238,211.666,211.7157,34980.0
2025-02-27 15:30:00,212.74,213.14,212.72,213.0,42249.0,211.7356,212.1337,211.7157,211.9944,42249.0
2025-02-27 15:35:00,212.97,213.32,212.94,212.94,20960.0,211.9645,212.3129,211.9347,211.9347,20960.0
2025-02-27 15:40:00,212.93,212.97,212.62,212.72,43494.0,211.9247,211.9645,211.6162,211.7157,43494.0
2025-02-27 15:45:00,212.71,212.91,212.49,212.87,120223.0,211.7058,211.9048,211.4868,211.865,120223.0
2025-02-27 15:50:00,212.85,212.93,212.38,212.44,75621.0,211.8451,211.9247,211.3773,211.4371,75621.0
2025-02-27 15:55:00,212.46,212.53,212.26,212.46,200500.0,211.457,211.5266,211.2579,211.457,200500.0
2025-02-28 09:30:00,212.51,212.54,211.77,211.82,55161.0,211.5067,211.5366,210.7702,210.82,55161.0
2025-02-28 09:35:00,211.89,212.97,211.77,212.8,27516.0,210.8896,211.9645,210.7702,211.7954,27516.0
2025-02-28 09:40:00,212.75,213.31,212.38,213.13,31662.0,211.7456,212.3029,211.3773,212.1238,31662.0
2025-02-28 09:45:00,213.15,213.21,212.75,213.06,37636.0,212.1437,212.2034,211.7456,212.0541,37636.0
2025-02-28 09:50:00,213.09,213.51,213.02,213.33,40744.0,212.084,212.502,212.0143,212.3228,40744.0
2025-02-28 09:55:00,213.37,213.44,212.77,213.23,39365.0,212.3627,212.4323,211.7655,212.2233,39365.0
2025-02-28 10:00:00,213.18,213.54,212.91,213.24,35784.0,212.1736,212.5319,211.9048,212.2333,35784.0
2025-02-28 10:05:00,213.25,213.62,212.93,213.39,21616.0,212.2432,212.6115,211.9247,212.3826,21616.0
2025-02-28 10:10:00,213.4,214.1,213.35,214.06,47029.0,212.3925,213.0892,212.3428,213.0494,47029.0
2025-02-28 10:15:00,214.09,214.1,213.41,213.41,29910.0,213.0793,213.0892,212.4025,212.4025,29910.0
2025-02-28 10:20:00,213.46,214.23,213.36,214.18,22700.0,212.4522,213.2186,212.3527,213.1688,22700.0
2025-02-28 10:25:00,214.17,214.62,214.09,214.62,20287.0,213.1589,213.6068,213.0793,213.6068,20287.0
2025-02-28 10:30:00,214.62,214.71,214.33,214.51,21320.0,213.6068,213.6963,213.3181,213.4973,21320.0
2025-02-28 10:35:00,214.51,214.53,214.04,214.16,28084.0,213.4973,213.5172,213.0295,213.1489,28084.0
2025-02-28 10:40:00,214.12,214.41,214.0,214.16,22678.0,213.1091,213.3977,212.9897,213.1489,22678.0
2025-02-28 10:45:00,214.17,214.64,214.14,214.2,22567.0,213.1589,213.6267,213.129,213.1887,22567.0
2025-02-28 10:50:00,214.26,214.6,214.26,214.49,31281.0,213.2485,213.5869,213.2485,213.4774,31281.0
2025-02-28 10:55:00,214.48,214.8,214.42,214.75,27282.0,213.4674,213.7859,213.4077,213.7361,27282.0
2025-02-28 11:00:00,214.76,214.78,214.5,214.61,19183.0,213.7461,213.766,213.4873,213.5968,19183.0
2025-02-28 11:05:00,214.59,214.8,214.54,214.65,11559.0,213.5769,213.7859,213.5271,213.6366,11559.0
2025-02-28 11:10:00,214.66,214.69,214.1,214.21,26864.0,213.6466,213.6764,213.0892,213.1987,26864.0
2025-02-28 11:15:00,214.22,214.24,213.74,214.15,12827.0,213.2086,213.2286,212.7309,213.139,12827.0
2025-02-28 11:20:00,214.16,214.45,214.05,214.06,8080.0,213.1489,213.4376,213.0394,213.0494,8080.0
2025-02-28 11:25:00,214.07,214.15,213.48,213.54,13552.0,213.0594,213.139,212.4721,212.5319,13552.0
2025-02-28 11:30:00,213.51,214.02,213.41,214.0,21441.0,212.502,213.0096,212.4025,212.9897,21441.0
2025-02-28 11:35:00,214.03,214.19,213.85,214.05,16118.0,213.0195,213.1788,212.8404,213.0394,16118.0
2025-02-28 11:40:00,214.02,214.39,214.01,214.37,14554.0,213.0096,213.3778,212.9996,213.3579,14554.0
2025-02-28 11:45:00,214.36,214.55,214.19,214.51,14728.0,213.348,213.5371,213.1788,213.4973,14728.0
2025-02-28 11:50:00,214.48,214.54,214.3,214.44,7020.0,213.4674,213.5271,213.2883,213.4276,7020.0
2025-02-28 11:55:00,214.43,214.43,213.92,213.96,11237.0,213.4177,213.4177,212.9101,212.9499,11237.0
2025-02-28 12:00:00,214.08,214.09,213.82,213.83,9904.0,213.0693,213.0793,212.8105,212.8205,9904.0
2025-02-28 12:05:00,213.86,214.09,213.72,213.91,35970.0,212.8503,213.0793,212.711,212.9001,35970.0
2025-02-28 12:10:00,213.9,214.21,213.89,214.14,10749.0,212.8902,213.1987,212.8802,213.129,10749.0
2025-02-28 12:15:00,214.11,214.5,214.08,214.44,16742.0,213.0992,213.4873,213.0693,213.4276,16742.0
2025-02-28 12:20:00,214.44,214.5,213.76,213.9,9956.0,213.4276,213.4873,212.7508,212.8902,9956.0
2025-02-28 12:25:00,213.91,214.12,213.9,213.96,11773.0,212.9001,213.1091,212.8902,212.9499,11773.0
2025-02-28 12:30:00,213.97,214.0,213.75,213.85,27281.0,212.9598,212.9897,212.7409,212.8404,27281.0
2025-02-28 12:35:00,213.88,213.88,213.66,213.75,6379.0,212.8703,212.8703,212.6513,212.7409,6379.0
2025-02-28 12:40:00,213.72,213.77,213.08,213.2,29453.0,212.711,212.7608,212.074,212.1935,29453.0
2025-02-28 12:45:00,213.2,213.29,212.69,212.69,36754.0,212.1935,212.283,211.6859,211.6859,36754.0
2025-02-28 12:50:00,212.69,213.13,212.61,212.95,16947.0,211.6859,212.1238,211.6062,211.9446,16947.0
2025-02-28 12:55:00,212.91,213.01,212.38,212.39,33462.0,211.9048,212.0044,211.3773,211.3873,33462.0
2025-02-28 13:00:00,212.37,212.76,212.34,212.46,17998.0,211.3674,211.7555,211.3375,211.457,17998.0
2025-02-28 13:05:00,212.42,212.52,212.33,212.41,19751.0,211.4171,211.5167,211.3276,211.4072,19751.0
2025-02-28 13:10:00,212.42,212.42,212.21,212.4,7602.0,211.4171,211.4171,211.2081,211.3972,7602.0
2025-02-28 13:15:00,212.4,212.59,211.66,211.76,51075.0,211.3972,211.5863,210.6607,210.7603,51075.0
2025-02-28 13:20:00,211.81,212.09,211.76,211.8,16396.0,210.81,211.0887,210.7603,210.8001,16396.0
2025-02-28 13:25:00,211.83,212.66,211.83,212.59,13023.0,210.8299,211.656,210.8299,211.5863,13023.0
2025-02-28 13:30:00,212.58,212.79,212.44,212.79,74567.0,211.5764,211.7854,211.4371,211.7854,74567.0
2025-02-28 13:35:00,212.79,212.95,212.72,212.92,93680.0,211.7854,211.9446,211.7157,211.9148,93680.0
2025-02-28 13:40:00,212.93,213.16,212.63,212.97,31867.0,211.9247,212.1537,211.6262,211.9645,31867.0
2025-02-28 13:45:00,212.97,213.02,212.78,212.91,8275.0,211.9645,212.0143,211.7754,211.9048,8275.0
2025-02-28 13:50:00,212.88,213.02,212.79,212.81,6322.0,211.875,212.0143,211.7854,211.8053,6322.0
2025-02-28 13:55:00,212.86,212.86,211.95,211.98,12569.0,211.8551,211.8551,210.9494,210.9792,12569.0
2025-02-28 14:00:00,211.99,212.39,211.99,212.15,49346.0,210.9892,211.3873,210.9892,211.1484,49346.0
2025-02-28 14:05:00,212.16,212.5,212.16,212.26,12350.0,211.1584,211.4968,211.1584,211.2579,12350.0
2025-02-28 14:10:00,212.26,212.37,212.16,212.18,14100.0,211.2579,211.3674,211.1584,211.1783,14100.0
2025-02-28 14:15:00,212.21,212.69,212.21,212.69,15176.0,211.2081,211.6859,211.2081,211.6859,15176.0
2025-02-28 14:20:00,212.69,212.69,212.25,212.5,27088.0,211.6859,211.6859,211.2479,211.4968,27088.0
2025-02-28 14:25:00,212.51,212.75,212.51,212.64,9682.0,211.5067,211.7456,211.5067,211.6361,9682.0
2025-02-28 14:30:00,212.66,213.03,212.49,212.86,18732.0,211.656,212.0243,211.4868,211.8551,18732.0
2025-02-28 14:35:00,212.9,213.41,212.82,213.29,15530.0,211.8949,212.4025,211.8153,212.283,15530.0
2025-02-28 14:40:00,213.3,213.62,213.23,213.49,15813.0,212.293,212.6115,212.2233,212.4821,15813.0
2025-02-28 14:45:00,213.51,213.78,213.42,213.73,12871.0,212.502,212.7707,212.4124,212.721,12871.0
2025-02-28 14:50:00,213.72,213.9,213.6,213.69,13669.0,212.711,212.8902,212.5916,212.6811,13669.0
2025-02-28 14:55:00,213.69,213.84,213.54,213.76,14995.0,212.6811,212.8304,212.5319,212.7508,14995.0
2025-02-28 15:00:00,213.75,214.06,213.66,214.04,14195.0,212.7409,213.0494,212.6513,213.0295,14195.0
2025-02-28 15:05:00,214.02,214.27,213.93,214.17,23235.0,213.0096,213.2584,212.92,213.1589,23235.0
2025-02-28 15:10:00,214.19,214.22,213.92,213.97,28349.0,213.1788,213.2086,212.9101,212.9598,28349.0
2025-02-28 15:15:00,214.01,214.09,213.75,213.79,138220.0,212.9996,213.0793,212.7409,212.7807,138220.0
2025-02-28 15:20:00,213.76,213.84,213.52,213.78,24384.0,212.7508,212.8304,212.512,212.7707,24384.0
2025-02-28 15:25:00,213.82,214.51,213.8,214.51,26936.0,212.8105,213.4973,212.7906,213.4973,26936.0
2025-02-28 15:30:00,214.5,214.5,213.87,213.9,32875.0,213.4873,213.4873,212.8603,212.8902,32875.0
2025-02-28 15:35:00,213.88,214.14,213.71,214.02,76117.0,212.8703,213.129,212.7011,213.0096,76117.0
2025-02-28 15:40:00,214.02,214.51,214.02,214.32,34692.0,213.0096,213.4973,213.0096,213.3082,34692.0
2025-02-28 15:45:00,214.3,214.5,214.21,214.46,47756.0,213.2883,213.4873,213.1987,213.4475,47756.0
2025-02-28 15:50:00,214.53,215.37,214.53,215.3,157340.0,213.5172,214.3532,213.5172,214.2835,157340.0
2025-02-28 15:55:00,215.35,216.1,215.35,215.89,420746.0,214.3333,215.0798,214.3333,214.8708,420746.0
2025-03-03 09:30:00,217.22,218.28,217.22,218.13,103335.0,216.1945,217.2495,216.1945,217.1002,103335.0
2025-03-03 09:35:00,218.11,218.37,217.19,217.38,34210.0,217.0803,217.3391,216.1646,216.3537,34210.0
2025-03-03 09:40:00,217.41,217.59,217.2,217.57,20082.0,216.3836,216.5627,216.1746,216.5428,20082.0
2025-03-03 09:45:00,217.48,218.1,217.25,217.36,23110.0,216.4533,217.0703,216.2243,216.3338,23110.0
2025-03-03 09:50:00,217.32,217.45,216.75,216.76,40218.0,216.294,216.4234,215.7267,215.7367,40218.0
2025-03-03 09:55:00,216.83,216.84,216.21,216.6,35256.0,215.8063,215.8163,215.1893,215.5774,35256.0
2025-03-03 10:00:00,216.51,216.82,215.57,216.69,35967.0,215.4878,215.7964,214.5523,215.667,35967.0
2025-03-03 10:05:00,216.69,217.13,216.33,216.43,50638.0,215.667,216.1049,215.3087,215.4082,50638.0
2025-03-03 10:10:00,216.4,216.99,216.28,216.4,20026.0,215.3784,215.9656,215.2589,215.3784,20026.0
2025-03-03 10:15:00,216.34,216.58,216.23,216.36,20000.0,215.3186,215.5575,215.2092,215.3385,20000.0
2025-03-03 10:20:00,216.32,217.09,216.32,216.72,22314.0,215.2987,216.0651,215.2987,215.6968,22314.0
2025-03-03 10:25:00,216.77,217.23,216.68,217.22,25012.0,215.7466,216.2044,215.657,216.1945,25012.0
2025-03-03 10:30:00,217.16,217.38,216.78,216.93,55023.0,216.1348,216.3537,215.7566,215.9059,55023.0
2025-03-03 10:35:00,216.96,216.99,216.41,216.78,33588.0,215.9357,215.9656,215.3883,215.7566,33588.0
2025-03-03 10:40:00,216.76,217.39,216.6,217.39,16039.0,215.7367,216.3637,215.5774,216.3637,16039.0
2025-03-03 10:45:00,217.38,217.38,216.43,216.54,24034.0,216.3537,216.3537,215.4082,215.5177,24034.0
2025-03-03 10:50:00,216.66,216.8,216.44,216.67,12705.0,215.6371,215.7765,215.4182,215.6471,12705.0
2025-03-03 10:55:00,216.72,216.74,215.72,215.75,25777.0,215.6968,215.7167,214.7016,214.7314,25777.0
2025-03-03 11:00:00,215.9,216.28,215.87,216.09,19643.0,214.8807,215.2589,214.8509,215.0698,19643.0
2025-03-03 11:05:00,216.13,216.19,215.82,215.94,17771.0,215.1096,215.1693,214.8011,214.9205,17771.0
2025-03-03 11:10:00,215.95,216.14,215.62,216.04,17668.0,214.9305,215.1196,214.602,215.0201,17668.0
2025-03-03 11:15:00,216.08,216.27,215.95,216.16,21707.0,215.0599,215.249,214.9305,215.1395,21707.0
2025-03-03 11:20:00,216.13,216.55,216.1,216.45,14011.0,215.1096,215.5276,215.0798,215.4281,14011.0
2025-03-03 11:25:00,216.43,216.43,215.69,215.69,37777.0,215.4082,215.4082,214.6717,214.6717,37777.0
2025-03-03 11:30:00,215.7,215.89,215.58,215.58,80109.0,214.6817,214.8708,214.5622,214.5622,80109.0
2025-03-03 11:35:00,215.58,215.87,215.33,215.4,45559.0,214.5622,214.8509,214.3134,214.3831,45559.0
2025-03-03 11:40:00,215.41,215.48,215.22,215.33,18006.0,214.393,214.4627,214.2039,214.3134,18006.0
2025-03-03 11:45:00,215.3,215.89,215.3,215.83,13179.0,214.2835,214.8708,214.2835,214.811,13179.0
2025-03-03 11:50:00,215.93,216.27,215.93,216.14,15357.0,214.9106,215.249,214.9106,215.1196,15357.0
2025-03-03 11:55:00,216.2,216.31,216.05,216.2,96970.0,215.1793,215.2888,215.03,215.1793,96970.0
2025-03-03 12:00:00,216.19,216.27,216.01,216.19,14867.0,215.1693,215.249,214.9902,215.1693,14867.0
2025-03-03 12:05:00,216.14,216.4,216.14,216.17,14852.0,215.1196,215.3784,215.1196,215.1494,14852.0
2025-03-03 12:10:00,216.2,216.35,216.11,216.28,35650.0,215.1793,215.3286,215.0897,215.2589,35650.0
2025-03-03 12:15:00,216.27,216.45,216.09,216.39,17299.0,215.249,215.4281,215.0698,215.3684,17299.0
2025-03-03 12:20:00,216.39,216.41,216.22,216.22,65167.0,215.3684,215.3883,215.1992,215.1992,65167.0
2025-03-03 12:25:00,216.24,216.3,216.0,216.2,13017.0,215.2191,215.2788,214.9802,215.1793,13017.0
2025-03-03 12:30:00,216.23,216.28,215.99,216.0,7628.0,215.2092,215.2589,214.9703,214.9802,7628.0
2025-03-03 12:35:00,216.05,216.09,215.86,216.09,9329.0,215.03,215.0698,214.8409,215.0698,9329.0
2025-03-03 12:40:00,216.06,216.17,215.94,216.03,13693.0,215.04,215.1494,214.9205,215.0101,13693.0
2025-03-03 12:45:00,216.05,216.05,215.61,215.79,16637.0,215.03,215.03,214.5921,214.7712,16637.0
2025-03-03 12:50:00,215.77,215.81,215.37,215.38,13360.0,214.7513,214.7911,214.3532,214.3632,13360.0
2025-03-03 12:55:00,215.38,215.44,214.95,215.14,31474.0,214.3632,214.4229,213.9352,214.1243,31474.0
2025-03-03 13:00:00,215.13,215.22,214.86,214.96,50928.0,214.1144,214.2039,213.8456,213.9452,50928.0
2025-03-03 13:05:00,214.94,214.94,214.29,214.32,76076.0,213.9252,213.9252,213.2783,213.3082,76076.0
2025-03-03 13:10:00,214.26,214.42,214.11,214.15,23242.0,213.2485,213.4077,213.0992,213.139,23242.0
2025-03-03 13:15:00,214.13,214.44,214.09,214.25,32593.0,213.1191,213.4276,213.0793,213.2385,32593.0
2025-03-03 13:20:00,214.27,214.51,214.09,214.4,28014.0,213.2584,213.4973,213.0793,213.3878,28014.0
2025-03-03 13:25:00,214.36,214.36,213.51,213.62,28574.0,213.348,213.348,212.502,212.6115,28574.0
2025-03-03 13:30:00,213.62,213.88,213.38,213.43,26635.0,212.6115,212.8703,212.3726,212.4224,26635.0
2025-03-03 13:35:00,213.51,213.66,213.26,213.42,22126.0,212.502,212.6513,212.2532,212.4124,22126.0
2025-03-03 13:40:00,213.39,213.87,213.39,213.67,45274.0,212.3826,212.8603,212.3826,212.6612,45274.0
2025-03-03 13:45:00,213.62,214.53,213.5,213.98,84298.0,212.6115,213.5172,212.492,212.9698,84298.0
2025-03-03 13:50:00,213.99,214.36,213.88,213.97,16378.0,212.9797,213.348,212.8703,212.9598,16378.0
2025-03-03 13:55:00,213.96,214.11,213.7,214.03,33554.0,212.9499,213.0992,212.6911,213.0195,33554.0
2025-03-03 14:00:00,213.99,214.41,213.93,214.19,20178.0,212.9797,213.3977,212.92,213.1788,20178.0
2025-03-03 14:05:00,214.23,214.45,214.14,214.34,22137.0,213.2186,213.4376,213.129,213.3281,22137.0
2025-03-03 14:10:00,214.32,214.4,214.02,214.06,32986.0,213.3082,213.3878,213.0096,213.0494,32986.0
2025-03-03 14:15:00,214.08,214.14,213.68,213.77,40742.0,213.0693,213.129,212.6712,212.7608,40742.0
2025-03-03 14:20:00,213.68,213.95,213.68,213.78,9660.0,212.6712,212.9399,212.6712,212.7707,9660.0
2025-03-03 14:25:00,213.74,213.74,213.51,213.57,21237.0,212.7309,212.7309,212.502,212.5617,21237.0
2025-03-03 14:30:00,213.52,214.15,213.52,214.03,22001.0,212.512,213.139,212.512,213.0195,22001.0
2025-03-03 14:35:00,214.01,214.16,213.74,214.16,19049.0,212.9996,213.1489,212.7309,213.1489,19049.0
2025-03-03 14:40:00,214.2,214.52,214.2,214.35,15601.0,213.1887,213.5072,213.1887,213.338,15601.0
2025-03-03 14:45:00,214.36,214.36,213.68,213.68,32198.0,213.348,213.348,212.6712,212.6712,32198.0
2025-03-03 14:50:00,213.74,213.86,212.63,212.92,65052.0,212.7309,212.8503,211.6262,211.9148,65052.0
2025-03-03 14:55:00,212.93,213.19,212.46,212.47,57414.0,211.9247,212.1835,211.457,211.4669,57414.0
2025-03-03 15:00:00,212.46,212.46,211.51,211.78,62782.0,211.457,211.457,210.5114,210.7802,62782.0
2025-03-03 15:05:00,211.76,212.02,211.39,211.47,21951.0,210.7603,211.019,210.392,210.4716,21951.0
2025-03-03 15:10:00,211.57,211.59,211.03,211.34,47866.0,210.5712,210.5911,210.0337,210.3422,47866.0
2025-03-03 15:15:00,211.3,211.75,211.21,211.22,45044.0,210.3024,210.7503,210.2129,210.2228,45044.0
2025-03-03 15:20:00,211.21,211.4,210.77,210.81,75470.0,210.2129,210.402,209.7749,209.8147,75470.0
2025-03-03 15:25:00,210.79,211.0,210.47,210.66,58515.0,209.7948,210.0038,209.4764,209.6655,58515.0
2025-03-03 15:30:00,210.68,211.17,210.68,210.8,83734.0,209.6854,210.173,209.6854,209.8048,83734.0
2025-03-03 15:35:00,210.81,210.89,210.27,210.3,142290.0,209.8147,209.8944,209.2773,209.3072,142290.0
2025-03-03 15:40:00,210.31,210.41,209.72,209.95,225704.0,209.3171,209.4166,208.7299,208.9588,225704.0
2025-03-03 15:45:00,209.95,211.04,209.91,210.86,93755.0,208.9588,210.0437,208.919,209.8645,93755.0
2025-03-03 15:50:00,210.85,211.22,210.67,211.2,123823.0,209.8546,210.2228,209.6754,210.2029,123823.0
2025-03-03 15:55:00,211.22,212.01,211.2,212.01,366555.0,210.2228,211.0091,210.2029,211.0091,366555.0
2025-03-04 09:30:00,208.37,208.72,207.37,207.83,175832.0,207.3863,207.7346,206.391,206.8488,175832.0
2025-03-04 09:35:00,207.87,208.53,207.7,208.12,94686.0,206.8886,207.5455,206.7194,207.1374,94686.0
2025-03-04 09:40:00,208.06,208.34,206.95,207.53,200724.0,207.0777,207.3564,205.973,206.5502,200724.0
2025-03-04 09:45:00,207.47,208.17,207.34,207.35,88759.0,206.4905,207.1872,206.3611,206.3711,88759.0
2025-03-04 09:50:00,207.46,207.52,206.7,207.05,55284.0,206.4806,206.5403,205.7241,206.0725,55284.0
2025-03-04 09:55:00,207.16,207.49,206.47,206.47,73544.0,206.182,206.5104,205.4952,205.4952,73544.0
2025-03-04 10:00:00,206.38,207.1,206.03,206.89,79669.0,205.4057,206.1223,205.0573,205.9133,79669.0
2025-03-04 10:05:00,206.89,207.06,206.34,206.41,47120.0,205.9133,206.0824,205.3658,205.4355,47120.0
2025-03-04 10:10:00,206.32,206.88,206.1,206.56,36604.0,205.3459,205.9033,205.127,205.5848,36604.0
2025-03-04 10:15:00,206.46,206.61,205.64,205.8,52378.0,205.4853,205.6346,204.6692,204.8284,52378.0
2025-03-04 10:20:00,205.84,206.12,205.49,206.1,69907.0,204.8682,205.1469,204.5199,205.127,69907.0
2025-03-04 10:25:00,205.99,206.65,205.75,206.42,47675.0,205.0175,205.6744,204.7786,205.4455,47675.0
2025-03-04 10:30:00,206.37,207.07,206.22,206.85,68031.0,205.3957,206.0924,205.2464,205.8734,68031.0
2025-03-04 10:35:00,206.83,207.08,206.51,206.57,77933.0,205.8535,206.1024,205.535,205.5948,77933.0
2025-03-04 10:40:00,206.52,207.03,206.5,206.99,20520.0,205.545,206.0526,205.5251,206.0128,20520.0
2025-03-04 10:45:00,206.93,207.19,206.36,206.94,29809.0,205.9531,206.2118,205.3858,205.963,29809.0
2025-03-04 10:50:00,206.93,206.95,206.25,206.4,37029.0,205.9531,205.973,205.2763,205.4256,37029.0
2025-03-04 10:55:00,206.42,206.52,206.18,206.48,48447.0,205.4455,205.545,205.2066,205.5052,48447.0
2025-03-04 11:00:00,206.44,206.64,206.1,206.29,46759.0,205.4654,205.6644,205.127,205.3161,46759.0
2025-03-04 11:05:00,206.25,206.26,205.67,205.78,39165.0,205.2763,205.2862,204.699,204.8085,39165.0
2025-03-04 11:10:00,205.82,206.62,205.71,206.57,24486.0,204.8483,205.6445,204.7388,205.5948,24486.0
2025-03-04 11:15:00,206.51,206.72,206.13,206.13,25356.0,205.535,205.7441,205.1568,205.1568,25356.0
2025-03-04 11:20:00,206.18,206.52,206.05,206.06,24348.0,205.2066,205.545,205.0772,205.0872,24348.0
2025-03-04 11:25:00,206.1,206.12,205.63,205.87,56704.0,205.127,205.1469,204.6592,204.8981,56704.0
2025-03-04 11:30:00,205.92,206.54,205.92,206.41,33326.0,204.9478,205.5649,204.9478,205.4355,33326.0
2025-03-04 11:35:00,206.34,206.77,206.33,206.53,16002.0,205.3658,205.7938,205.3559,205.555,16002.0
2025-03-04 11:40:00,206.48,207.37,206.45,207.29,51442.0,205.5052,206.391,205.4753,206.3114,51442.0
2025-03-04 11:45:00,207.3,207.58,207.05,207.56,17127.0,206.3213,206.6,206.0725,206.5801,17127.0
2025-03-04 11:50:00,207.51,207.78,207.16,207.54,132035.0,206.5303,206.7991,206.182,206.5602,132035.0
2025-03-04 11:55:00,207.52,207.67,207.3,207.36,46925.0,206.5403,206.6896,206.3213,206.381,46925.0
2025-03-04 12:00:00,207.42,207.5,207.24,207.39,53313.0,206.4408,206.5204,206.2616,206.4109,53313.0
2025-03-04 12:05:00,207.31,207.35,207.01,207.14,53791.0,206.3313,206.3711,206.0327,206.1621,53791.0
2025-03-04 12:10:00,207.14,207.69,207.14,207.52,31078.0,206.1621,206.7095,206.1621,206.5403,31078.0
2025-03-04 12:15:00,207.5,207.76,207.46,207.69,51733.0,206.5204,206.7791,206.4806,206.7095,51733.0
2025-03-04 12:20:00,207.66,208.3,207.64,208.06,49505.0,206.6796,207.3166,206.6597,207.0777,49505.0
2025-03-04 12:25:00,208.06,208.73,208.04,208.5,54936.0,207.0777,207.7446,207.0578,207.5157,54936.0
2025-03-04 12:30:00,208.47,208.47,207.93,208.28,24126.0,207.4858,207.4858,206.9483,207.2967,24126.0
2025-03-04 12:35:00,208.24,208.65,208.19,208.54,18904.0,207.2569,207.6649,207.2071,207.5555,18904.0
2025-03-04 12:40:00,208.53,208.62,207.95,208.2,68180.0,207.5455,207.6351,206.9682,207.2171,68180.0
2025-03-04 12:45:00,208.18,208.63,208.16,208.36,151182.0,207.1972,207.645,207.1773,207.3763,151182.0
2025-03-04 12:50:00,208.38,208.4,207.87,208.32,32293.0,207.3962,207.4161,206.8886,207.3365,32293.0
2025-03-04 12:55:00,208.32,208.32,207.95,208.08,25869.0,207.3365,207.3365,206.9682,207.0976,25869.0
2025-03-04 13:00:00,208.05,208.37,207.94,208.19,21580.0,207.0678,207.3863,206.9583,207.2071,21580.0
2025-03-04 13:05:00,208.18,208.79,208.11,208.75,34339.0,207.1972,207.8043,207.1275,207.7645,34339.0
2025-03-04 13:10:00,208.73,209.33,208.73,209.28,36842.0,207.7446,208.3417,207.7446,208.292,36842.0
2025-03-04 13:15:00,209.27,209.3,208.7,208.95,25368.0,208.282,208.3119,207.7147,207.9635,25368.0
2025-03-04 13:20:00,208.97,208.98,208.45,208.66,17125.0,207.9834,207.9934,207.4659,207.6749,17125.0
2025-03-04 13:25:00,208.68,208.7,208.39,208.47,21396.0,207.6948,207.7147,207.4062,207.4858,21396.0
2025-03-04 13:30:00,208.46,208.81,208.22,208.8,22043.0,207.4758,207.8242,207.237,207.8142,22043.0
2025-03-04 13:35:00,208.8,208.99,208.66,208.98,15239.0,207.8142,208.0033,207.6749,207.9934,15239.0
2025-03-04 13:40:00,209.07,209.36,209.01,209.21,32144.0,208.083,208.3716,208.0232,208.2223,32144.0
2025-03-04 13:45:00,209.24,209.67,209.2,209.35,23691.0,208.2522,208.6801,208.2123,208.3616,23691.0
2025-03-04 13:50:00,209.37,209.68,209.23,209.57,23000.0,208.3815,208.6901,208.2422,208.5806,23000.0
2025-03-04 13:55:00,209.54,210.05,209.54,209.93,32650.0,208.5507,209.0583,208.5507,208.9389,32650.0
2025-03-04 14:00:00,209.91,210.5,209.87,210.43,44590.0,208.919,209.5062,208.8792,209.4365,44590.0
2025-03-04 14:05:00,210.38,210.78,210.31,210.59,45890.0,209.3868,209.7849,209.3171,209.5958,45890.0
2025-03-04 14:10:00,210.62,210.66,210.27,210.39,30200.0,209.6256,209.6655,209.2773,209.3967,30200.0
2025-03-04 14:15:00,210.4,210.69,210.24,210.63,33421.0,209.4067,209.6953,209.2474,209.6356,33421.0
2025-03-04 14:20:00,210.66,211.07,210.57,210.93,44552.0,209.6655,210.0735,209.5759,209.9342,44552.0
2025-03-04 14:25:00,210.99,211.04,210.36,210.36,27115.0,209.9939,210.0437,209.3669,209.3669,27115.0
2025-03-04 14:30:00,210.41,210.48,209.95,210.1,45082.0,209.4166,209.4863,208.9588,209.1081,45082.0
2025-03-04 14:35:00,210.05,210.48,210.02,210.41,22899.0,209.0583,209.4863,209.0285,209.4166,22899.0
2025-03-04 14:40:00,210.46,210.74,210.36,210.63,17356.0,209.4664,209.7451,209.3669,209.6356,17356.0
2025-03-04 14:45:00,210.66,210.89,210.53,210.6,46252.0,209.6655,209.8944,209.5361,209.6057,46252.0
2025-03-04 14:50:00,210.63,210.89,210.53,210.73,25214.0,209.6356,209.8944,209.5361,209.7351,25214.0
2025-03-04 14:55:00,210.7,210.95,210.65,210.9,24784.0,209.7053,209.9541,209.6555,209.9043,24784.0
2025-03-04 15:00:00,210.88,211.27,210.61,210.73,73573.0,209.8844,210.2726,209.6157,209.7351,73573.0
2025-03-04 15:05:00,210.77,211.01,210.57,210.91,39075.0,209.7749,210.0138,209.5759,209.9143,39075.0
2025-03-04 15:10:00,210.88,211.16,210.85,211.07,54261.0,209.8844,210.1631,209.8546,210.0735,54261.0
2025-03-04 15:15:00,211.06,211.34,210.84,211.3,143079.0,210.0636,210.3422,209.8446,210.3024,143079.0
2025-03-04 15:20:00,211.31,211.86,211.23,211.83,140411.0,210.3124,210.8598,210.2328,210.8299,140411.0
2025-03-04 15:25:00,211.81,211.81,211.24,211.26,41007.0,210.81,210.81,210.2427,210.2626,41007.0
2025-03-04 15:30:00,211.24,211.34,209.74,209.98,104913.0,210.2427,210.3422,208.7498,208.9887,104913.0
2025-03-04 15:35:00,210.09,210.23,209.68,209.69,46157.0,209.0981,209.2375,208.6901,208.7,46157.0
2025-03-04 15:40:00,209.62,209.77,209.24,209.58,118441.0,208.6304,208.7797,208.2522,208.5906,118441.0
2025-03-04 15:45:00,209.63,209.89,208.86,208.88,68467.0,208.6403,208.8991,207.874,207.8939,68467.0
2025-03-04 15:50:00,208.9,208.9,207.7,208.17,147424.0,207.9138,207.9138,206.7194,207.1872,147424.0
2025-03-04 15:55:00,208.21,208.4,208.05,208.22,430964.0,207.227,207.4161,207.0678,207.237,430964.0
2025-03-05 09:30:00,208.33,208.97,207.82,208.87,69827.0,207.3465,207.9834,206.8389,207.8839,69827.0
2025-03-05 09:35:00,208.98,209.0,207.98,208.66,59982.0,207.9934,208.0133,206.9981,207.6749,59982.0
2025-03-05 09:40:00,208.67,209.43,208.67,209.27,24955.0,207.6848,208.4413,207.6848,208.282,24955.0
2025-03-05 09:45:00,209.21,209.39,208.61,208.64,49237.0,208.2223,208.4014,207.6251,207.655,49237.0
2025-03-05 09:50:00,208.6,209.04,208.43,208.55,45655.0,207.6152,208.0531,207.446,207.5654,45655.0
2025-03-05 09:55:00,208.56,208.8,208.04,208.56,27863.0,207.5754,207.8142,207.0578,207.5754,27863.0
2025-03-05 10:00:00,208.61,210.24,208.54,209.8,51647.0,207.6251,209.2474,207.5555,208.8095,51647.0
2025-03-05 10:05:00,209.73,210.26,209.65,209.89,17631.0,208.7398,209.2673,208.6602,208.8991,17631.0
2025-03-05 10:10:00,209.94,209.98,209.2,209.33,21517.0,208.9489,208.9887,208.2123,208.3417,21517.0
2025-03-05 10:15:00,209.32,209.38,208.66,208.77,11752.0,208.3318,208.3915,207.6749,207.7844,11752.0
2025-03-05 10:20:00,208.77,209.18,208.3,208.65,202066.0,207.7844,208.1924,207.3166,207.6649,202066.0
2025-03-05 10:25:00,208.61,208.87,208.31,208.45,9527.0,207.6251,207.8839,207.3265,207.4659,9527.0
2025-03-05 10:30:00,208.53,208.93,208.31,208.81,18242.0,207.5455,207.9436,207.3265,207.8242,18242.0
2025-03-05 10:35:00,208.78,209.44,208.72,209.27,38381.0,207.7943,208.4512,207.7346,208.282,38381.0
2025-03-05 10:40:00,209.31,209.31,208.78,209.06,25902.0,208.3218,208.3218,207.7943,208.073,25902.0
2025-03-05 10:45:00,209.06,209.43,208.71,208.72,38259.0,208.073,208.4413,207.7247,207.7346,38259.0
2025-03-05 10:50:00,208.73,209.28,208.55,209.24,10167.0,207.7446,208.292,207.5654,208.2522,10167.0
2025-03-05 10:55:00,209.24,209.51,209.04,209.07,21956.0,208.2522,208.5209,208.0531,208.083,21956.0
2025-03-05 11:00:00,209.05,209.05,208.49,208.64,20073.0,208.0631,208.0631,207.5057,207.655,20073.0
2025-03-05 11:05:00,208.66,208.78,208.45,208.49,38565.0,207.6749,207.7943,207.4659,207.5057,38565.0
2025-03-05 11:10:00,208.5,208.55,207.77,208.17,36497.0,207.5157,207.5654,206.7891,207.1872,36497.0
2025-03-05 11:15:00,208.19,208.28,207.93,208.07,24774.0,207.2071,207.2967,206.9483,207.0877,24774.0
2025-03-05 11:20:00,208.08,208.27,207.88,208.24,36702.0,207.0976,207.2867,206.8986,207.2569,36702.0
2025-03-05 11:25:00,208.27,208.31,207.84,208.22,36371.0,207.2867,207.3265,206.8588,207.237,36371.0
2025-03-05 11:30:00,208.2,208.2,207.59,207.62,34340.0,207.2171,207.2171,206.6099,206.6398,34340.0
2025-03-05 11:35:00,207.65,208.25,207.6,208.04,20354.0,206.6697,207.2668,206.6199,207.0578,20354.0
2025-03-05 11:40:00,208.06,208.06,207.5,207.59,18575.0,207.0777,207.0777,206.5204,206.6099,18575.0
2025-03-05 11:45:00,207.62,207.97,207.47,207.83,24505.0,206.6398,206.9882,206.4905,206.8488,24505.0
2025-03-05 11:50:00,207.8,207.96,207.54,207.86,53870.0,206.819,206.9782,206.5602,206.8787,53870.0
2025-03-05 11:55:00,207.92,208.96,207.83,208.58,106851.0,206.9384,207.9735,206.8488,207.5953,106851.0
2025-03-05 12:00:00,208.55,209.28,208.54,208.64,53342.0,207.5654,208.292,207.5555,207.655,53342.0
2025-03-05 12:05:00,208.63,208.88,208.58,208.88,32815.0,207.645,207.8939,207.5953,207.8939,32815.0
2025-03-05 12:10:00,208.87,209.04,208.75,208.79,25405.0,207.8839,208.0531,207.7645,207.8043,25405.0
2025-03-05 12:15:00,208.82,209.18,208.74,209.02,24687.0,207.8341,208.1924,207.7545,208.0332,24687.0
2025-03-05 12:20:00,209.05,209.57,208.93,209.38,35941.0,208.0631,208.5806,207.9436,208.3915,35941.0
2025-03-05 12:25:00,209.34,209.54,209.18,209.53,18600.0,208.3517,208.5507,208.1924,208.5408,18600.0
2025-03-05 12:30:00,209.55,209.65,209.44,209.56,19618.0,208.5607,208.6602,208.4512,208.5706,19618.0
2025-03-05 12:35:00,209.58,209.88,209.46,209.81,26056.0,208.5906,208.8891,208.4711,208.8195,26056.0
2025-03-05 12:40:00,209.87,209.95,209.66,209.77,24634.0,208.8792,208.9588,208.6702,208.7797,24634.0
2025-03-05 12:45:00,209.76,209.77,209.18,209.66,24080.0,208.7697,208.7797,208.1924,208.6702,24080.0
2025-03-05 12:50:00,209.69,210.33,209.67,210.1,23942.0,208.7,209.337,208.6801,209.1081,23942.0
2025-03-05 12:55:00,210.08,210.32,210.02,210.27,28398.0,209.0882,209.3271,209.0285,209.2773,28398.0
2025-03-05 13:00:00,210.3,210.37,210.11,210.26,56805.0,209.3072,209.3768,209.1181,209.2673,56805.0
2025-03-05 13:05:00,210.24,210.45,209.02,209.12,91899.0,209.2474,209.4564,208.0332,208.1327,91899.0
2025-03-05 13:10:00,209.2,209.87,209.2,209.69,37253.0,208.2123,208.8792,208.2123,208.7,37253.0
2025-03-05 13:15:00,209.6,209.89,209.46,209.75,22445.0,208.6105,208.8991,208.4711,208.7597,22445.0
2025-03-05 13:20:00,209.75,209.89,209.59,209.79,17139.0,208.7597,208.8991,208.6005,208.7996,17139.0
2025-03-05 13:25:00,209.82,209.82,209.43,209.57,29152.0,208.8294,208.8294,208.4413,208.5806,29152.0
2025-03-05 13:30:00,209.61,209.86,209.16,209.46,42273.0,208.6204,208.8692,208.1725,208.4711,42273.0
2025-03-05 13:35:00,209.43,209.69,209.28,209.63,37436.0,208.4413,208.7,208.292,208.6403,37436.0
2025-03-05 13:40:00,209.65,209.65,209.22,209.34,27922.0,208.6602,208.6602,208.2323,208.3517,27922.0
2025-03-05 13:45:00,209.33,210.09,209.33,210.05,23155.0,208.3417,209.0981,208.3417,209.0583,23155.0
2025-03-05 13:50:00,210.05,210.26,209.99,210.15,47760.0,209.0583,209.2673,208.9986,209.1579,47760.0
2025-03-05 13:55:00,210.15,210.46,210.1,210.42,93344.0,209.1579,209.4664,209.1081,209.4266,93344.0
2025-03-05 14:00:00,210.42,210.82,210.17,210.76,33460.0,209.4266,209.8247,209.1778,209.765,33460.0
2025-03-05 14:05:00,210.8,211.47,210.67,211.47,149014.0,209.8048,210.4716,209.6754,210.4716,149014.0
2025-03-05 14:10:00,211.45,211.75,211.35,211.64,43868.0,210.4517,210.7503,210.3522,210.6408,43868.0
2025-03-05 14:15:00,211.65,211.79,211.15,211.15,35864.0,210.6508,210.7901,210.1531,210.1531,35864.0
2025-03-05 14:20:00,211.22,211.56,211.02,211.51,39224.0,210.2228,210.5612,210.0238,210.5114,39224.0
2025-03-05 14:25:00,211.51,211.52,211.05,211.08,36426.0,210.5114,210.5214,210.0536,210.0835,36426.0
2025-03-05 14:30:00,211.08,211.34,211.08,211.18,32098.0,210.0835,210.3422,210.0835,210.183,32098.0
2025-03-05 14:35:00,211.17,211.32,210.67,211.08,45232.0,210.173,210.3223,209.6754,210.0835,45232.0
2025-03-05 14:40:00,211.11,211.24,210.9,210.96,31148.0,210.1133,210.2427,209.9043,209.964,31148.0
2025-03-05 14:45:00,210.98,211.34,210.93,211.25,23403.0,209.9839,210.3422,209.9342,210.2527,23403.0
2025-03-05 14:50:00,211.29,211.44,211.21,211.32,22374.0,210.2925,210.4418,210.2129,210.3223,22374.0
2025-03-05 14:55:00,211.31,211.44,210.88,210.9,32563.0,210.3124,210.4418,209.8844,209.9043,32563.0
2025-03-05 15:00:00,210.92,211.49,210.91,211.37,64046.0,209.9242,210.4915,209.9143,210.3721,64046.0
2025-03-05 15:05:00,211.35,211.58,211.25,211.48,38270.0,210.3522,210.5811,210.2527,210.4816,38270.0
2025-03-05 15:10:00,211.45,211.6,211.31,211.53,32836.0,210.4517,210.601,210.3124,210.5313,32836.0
2025-03-05 15:15:00,211.55,211.61,210.58,210.89,53467.0,210.5513,210.611,209.5858,209.8944,53467.0
2025-03-05 15:20:00,210.94,210.98,210.53,210.91,50009.0,209.9441,209.9839,209.5361,209.9143,50009.0
2025-03-05 15:25:00,210.89,211.41,210.84,211.32,44297.0,209.8944,210.4119,209.8446,210.3223,44297.0
2025-03-05 15:30:00,211.28,211.3,210.76,210.99,55386.0,210.2825,210.3024,209.765,209.9939,55386.0
2025-03-05 15:35:00,211.0,211.02,210.76,210.97,49643.0,210.0038,210.0238,209.765,209.974,49643.0
2025-03-05 15:40:00,210.93,211.21,210.87,211.1,38974.0,209.9342,210.2129,209.8745,210.1034,38974.0
2025-03-05 15:45:00,211.11,211.15,210.77,211.09,72494.0,210.1133,210.1531,209.7749,210.0934,72494.0
2025-03-05 15:50:00,211.11,211.38,210.36,211.31,139894.0,210.1133,210.3821,209.3669,210.3124,139894.0
2025-03-05 15:55:00,211.3,211.56,211.13,211.32,327505.0,210.3024,210.5612,210.1332,210.3223,327505.0
2025-03-06 09:30:00,208.28,208.68,207.1,207.59,45751.0,207.2967,207.6948,206.1223,206.6099,45751.0
2025-03-06 09:35:00,207.51,207.94,207.28,207.81,39125.0,206.5303,206.9583,206.3014,206.8289,39125.0
2025-03-06 09:40:00,207.76,208.01,206.87,207.02,58384.0,206.7791,207.028,205.8933,206.0426,58384.0
2025-03-06 09:45:00,206.94,207.56,206.94,207.46,32737.0,205.963,206.5801,205.963,206.4806,32737.0
2025-03-06 09:50:00,207.36,208.09,207.36,207.56,31052.0,206.381,207.1076,206.381,206.5801,31052.0
2025-03-06 09:55:00,207.47,207.72,207.35,207.46,18555.0,206.4905,206.7393,206.3711,206.4806,18555.0
2025-03-06 10:00:00,207.28,208.57,207.22,208.41,118577.0,206.3014,207.5853,206.2417,207.4261,118577.0
2025-03-06 10:05:00,208.43,208.91,208.36,208.73,49213.0,207.446,207.9237,207.3763,207.7446,49213.0
2025-03-06 10:10:00,208.67,208.89,208.51,208.87,22699.0,207.6848,207.9038,207.5256,207.8839,22699.0
2025-03-06 10:15:00,208.79,209.18,208.72,209.01,32477.0,207.8043,208.1924,207.7346,208.0232,32477.0
2025-03-06 10:20:00,209.05,209.24,208.95,208.96,22125.0,208.0631,208.2522,207.9635,207.9735,22125.0
2025-03-06 10:25:00,208.93,209.18,208.54,209.11,27582.0,207.9436,208.1924,207.5555,208.1228,27582.0
2025-03-06 10:30:00,209.1,209.13,208.73,208.81,17221.0,208.1128,208.1427,207.7446,207.8242,17221.0
2025-03-06 10:35:00,208.79,209.62,208.7,209.57,20181.0,207.8043,208.6304,207.7147,208.5806,20181.0
2025-03-06 10:40:00,209.56,209.76,209.36,209.68,20459.0,208.5706,208.7697,208.3716,208.6901,20459.0
2025-03-06 10:45:00,209.79,209.79,209.39,209.5,26371.0,208.7996,208.7996,208.4014,208.5109,26371.0
2025-03-06 10:50:00,209.39,209.4,208.82,208.88,22302.0,208.4014,208.4114,207.8341,207.8939,22302.0
2025-03-06 10:55:00,208.9,209.32,208.76,209.28,16130.0,207.9138,208.3318,207.7744,208.292,16130.0
2025-03-06 11:00:00,209.33,209.65,209.31,209.42,23956.0,208.3417,208.6602,208.3218,208.4313,23956.0
2025-03-06 11:05:00,209.4,209.7,209.19,209.66,17863.0,208.4114,208.71,208.2024,208.6702,17863.0
2025-03-06 11:10:00,209.66,209.77,209.2,209.31,23284.0,208.6702,208.7797,208.2123,208.3218,23284.0
2025-03-06 11:15:00,209.29,209.34,209.08,209.13,18207.0,208.3019,208.3517,208.0929,208.1427,18207.0
2025-03-06 11:20:00,209.06,209.19,208.57,208.72,9554.0,208.073,208.2024,207.5853,207.7346,9554.0
2025-03-06 11:25:00,208.82,209.23,208.35,208.99,93860.0,207.8341,208.2422,207.3664,208.0033,93860.0
2025-03-06 11:30:00,208.96,209.63,208.86,209.22,31040.0,207.9735,208.6403,207.874,208.2323,31040.0
2025-03-06 11:35:00,209.24,209.29,208.41,208.5,24782.0,208.2522,208.3019,207.4261,207.5157,24782.0
2025-03-06 11:40:00,208.48,208.58,208.3,208.47,17738.0,207.4957,207.5953,207.3166,207.4858,17738.0
2025-03-06 11:45:00,208.5,208.65,208.21,208.24,21467.0,207.5157,207.6649,207.227,207.2569,21467.0
2025-03-06 11:50:00,208.14,208.14,207.73,207.82,24997.0,207.1574,207.1574,206.7493,206.8389,24997.0
2025-03-06 11:55:00,207.79,207.81,207.52,207.52,24914.0,206.809,206.8289,206.5403,206.5403,24914.0
2025-03-06 12:00:00,207.52,207.8,207.2,207.2,43650.0,206.5403,206.819,206.2218,206.2218,43650.0
2025-03-06 12:05:00,207.12,207.24,206.78,207.18,37925.0,206.1422,206.2616,205.8038,206.2019,37925.0
2025-03-06 12:10:00,207.21,207.25,206.89,206.89,55921.0,206.2317,206.2716,205.9133,205.9133,55921.0
2025-03-06 12:15:00,206.9,207.21,206.79,207.1,29295.0,205.9232,206.2317,205.8137,206.1223,29295.0
2025-03-06 12:20:00,207.09,207.47,207.03,207.07,22896.0,206.1123,206.4905,206.0526,206.0924,22896.0
2025-03-06 12:25:00,207.0,207.0,206.56,206.69,36798.0,206.0227,206.0227,205.5848,205.7142,36798.0
2025-03-06 12:30:00,206.72,207.13,206.68,206.87,29397.0,205.7441,206.1521,205.7042,205.8933,29397.0
2025-03-06 12:35:00,206.85,206.92,206.51,206.51,17375.0,205.8734,205.9431,205.535,205.535,17375.0
2025-03-06 12:40:00,206.45,206.92,206.45,206.59,40070.0,205.4753,205.9431,205.4753,205.6147,40070.0
2025-03-06 12:45:00,206.58,206.62,205.95,206.01,24232.0,205.6047,205.6445,204.9777,205.0374,24232.0
2025-03-06 12:50:00,206.0,206.22,205.91,206.21,19156.0,205.0275,205.2464,204.9379,205.2365,19156.0
2025-03-06 12:55:00,206.22,206.98,206.19,206.76,35493.0,205.2464,206.0028,205.2166,205.7839,35493.0
2025-03-06 13:00:00,206.73,206.88,206.51,206.6,15774.0,205.754,205.9033,205.535,205.6246,15774.0
2025-03-06 13:05:00,206.59,206.78,206.4,206.57,17848.0,205.6147,205.8038,205.4256,205.5948,17848.0
2025-03-06 13:10:00,206.61,206.78,206.36,206.67,55875.0,205.6346,205.8038,205.3858,205.6943,55875.0
2025-03-06 13:15:00,206.68,207.03,206.68,206.96,21231.0,205.7042,206.0526,205.7042,205.9829,21231.0
2025-03-06 13:20:00,206.91,207.11,206.81,207.01,15944.0,205.9332,206.1322,205.8336,206.0327,15944.0
2025-03-06 13:25:00,206.98,207.07,206.46,206.51,27139.0,206.0028,206.0924,205.4853,205.535,27139.0
2025-03-06 13:30:00,206.47,206.67,206.38,206.38,37431.0,205.4952,205.6943,205.4057,205.4057,37431.0
2025-03-06 13:35:00,206.42,206.46,205.77,205.8,28187.0,205.4455,205.4853,204.7985,204.8284,28187.0
2025-03-06 13:40:00,205.79,205.89,205.54,205.86,24999.0,204.8184,204.918,204.5696,204.8881,24999.0
2025-03-06 13:45:00,205.9,206.28,205.77,206.04,25382.0,204.9279,205.3061,204.7985,205.0673,25382.0
2025-03-06 13:50:00,206.02,206.46,205.98,206.23,19227.0,205.0474,205.4853,205.0075,205.2564,19227.0
2025-03-06 13:55:00,206.18,206.4,206.18,206.38,26796.0,205.2066,205.4256,205.2066,205.4057,26796.0
2025-03-06 14:00:00,206.41,206.42,205.9,205.93,14181.0,205.4355,205.4455,204.9279,204.9578,14181.0
2025-03-06 14:05:00,205.96,206.2,205.85,206.04,29148.0,204.9876,205.2265,204.8782,205.0673,29148.0
2025-03-06 14:10:00,206.05,206.34,205.93,205.98,21149.0,205.0772,205.3658,204.9578,205.0075,21149.0
2025-03-06 14:15:00,205.98,206.19,205.54,205.65,35927.0,205.0075,205.2166,204.5696,204.6791,35927.0
2025-03-06 14:20:00,205.65,205.71,205.49,205.68,25954.0,204.6791,204.7388,204.5199,204.709,25954.0
2025-03-06 14:25:00,205.66,205.66,205.18,205.37,28179.0,204.6891,204.6891,204.2113,204.4004,28179.0
2025-03-06 14:30:00,205.31,205.55,205.14,205.26,45921.0,204.3407,204.5796,204.1715,204.2909,45921.0
2025-03-06 14:35:00,205.3,205.53,205.22,205.45,25992.0,204.3308,204.5597,204.2511,204.4801,25992.0
2025-03-06 14:40:00,205.47,206.06,205.45,205.82,32547.0,204.5,205.0872,204.4801,204.8483,32547.0
2025-03-06 14:45:00,205.86,206.82,205.86,206.52,69082.0,204.8881,205.8436,204.8881,205.545,69082.0
2025-03-06 14:50:00,206.56,207.16,206.49,206.74,64577.0,205.5848,206.182,205.5151,205.764,64577.0
2025-03-06 14:55:00,206.73,206.73,205.38,205.42,51990.0,205.754,205.754,204.4104,204.4502,51990.0
2025-03-06 15:00:00,205.4,205.99,205.26,205.91,48767.0,204.4303,205.0175,204.2909,204.9379,48767.0
2025-03-06 15:05:00,205.9,206.14,205.69,205.87,31346.0,204.9279,205.1668,204.7189,204.8981,31346.0
2025-03-06 15:10:00,205.86,206.27,205.82,206.27,49216.0,204.8881,205.2962,204.8483,205.2962,49216.0
2025-03-06 15:15:00,206.22,206.45,205.94,206.19,29907.0,205.2464,205.4753,204.9677,205.2166,29907.0
2025-03-06 15:20:00,206.18,206.29,205.21,205.47,57458.0,205.2066,205.3161,204.2412,204.5,57458.0
2025-03-06 15:25:00,205.49,205.9,205.37,205.83,43672.0,204.5199,204.9279,204.4004,204.8583,43672.0
2025-03-06 15:30:00,205.84,206.51,205.75,205.97,53028.0,204.8682,205.535,204.7786,204.9976,53028.0
2025-03-06 15:35:00,205.93,206.35,205.76,205.8,44168.0,204.9578,205.3758,204.7886,204.8284,44168.0
2025-03-06 15:40:00,205.77,205.89,205.36,205.45,55677.0,204.7985,204.918,204.3905,204.4801,55677.0
2025-03-06 15:45:00,205.41,206.06,205.37,206.06,57272.0,204.4402,205.0872,204.4004,205.0872,57272.0
2025-03-06 15:50:00,206.08,206.21,205.74,206.16,115081.0,205.1071,205.2365,204.7687,205.1867,115081.0
2025-03-06 15:55:00,206.17,206.3,205.73,206.02,379070.0,205.1967,205.326,204.7587,205.0474,379070.0
2025-03-07 09:30:00,204.78,205.59,204.78,205.25,42179.0,203.8132,204.6194,203.8132,204.281,42179.0
2025-03-07 09:35:00,205.17,205.43,204.59,204.7,23887.0,204.2014,204.4601,203.6241,203.7336,23887.0
2025-03-07 09:40:00,204.66,205.58,204.62,205.09,39217.0,203.6938,204.6094,203.654,204.1218,39217.0
2025-03-07 09:45:00,205.08,206.11,205.08,205.94,52478.0,204.1118,205.1369,204.1118,204.9677,52478.0
2025-03-07 09:50:00,205.93,206.15,205.86,205.91,33073.0,204.9578,205.1767,204.8881,204.9379,33073.0
2025-03-07 09:55:00,205.93,206.07,205.17,205.24,17828.0,204.9578,205.0971,204.2014,204.271,17828.0
2025-03-07 10:00:00,205.05,205.8,204.73,205.67,18471.0,204.0819,204.8284,203.7634,204.699,18471.0
2025-03-07 10:05:00,205.66,205.69,205.4,205.62,32762.0,204.6891,204.7189,204.4303,204.6492,32762.0
2025-03-07 10:10:00,205.68,205.73,204.88,204.91,18079.0,204.709,204.7587,203.9127,203.9426,18079.0
2025-03-07 10:15:00,204.95,204.95,204.19,204.35,20952.0,203.9824,203.9824,203.226,203.3852,20952.0
2025-03-07 10:20:00,204.26,204.84,204.17,204.7,18799.0,203.2957,203.8729,203.2061,203.7336,18799.0
2025-03-07 10:25:00,204.65,204.65,204.19,204.29,17648.0,203.6838,203.6838,203.226,203.3255,17648.0
2025-03-07 10:30:00,204.22,204.22,203.1,203.23,48638.0,203.2559,203.2559,202.1411,202.2705,48638.0
2025-03-07 10:35:00,203.19,203.2,202.68,202.75,28501.0,202.2307,202.2407,201.7231,201.7928,28501.0
2025-03-07 10:40:00,202.71,203.01,202.53,202.97,19572.0,201.753,202.0516,201.5738,202.0118,19572.0
2025-03-07 10:45:00,202.82,204.27,202.68,203.75,97400.0,201.8625,203.3056,201.7231,202.7881,97400.0
2025-03-07 10:50:00,203.75,203.84,202.97,203.39,27468.0,202.7881,202.8777,202.0118,202.4298,27468.0
2025-03-07 10:55:00,203.48,203.53,203.18,203.26,6791.0,202.5194,202.5691,202.2208,202.3004,6791.0
2025-03-07 11:00:00,203.23,203.27,202.89,203.07,16532.0,202.2705,202.3103,201.9321,202.1113,16532.0
2025-03-07 11:05:00,203.1,203.53,202.94,203.31,11849.0,202.1411,202.5691,201.9819,202.3502,11849.0
2025-03-07 11:10:00,203.29,203.33,202.91,203.08,18715.0,202.3302,202.3701,201.952,202.1212,18715.0
2025-03-07 11:15:00,203.15,203.15,202.4,202.43,15080.0,202.1909,202.1909,201.4445,201.4743,15080.0
2025-03-07 11:20:00,202.44,202.56,202.22,202.25,14222.0,201.4843,201.6037,201.2653,201.2952,14222.0
2025-03-07 11:25:00,202.18,202.2,201.69,201.78,106540.0,201.2255,201.2454,200.7378,200.8274,106540.0
2025-03-07 11:30:00,201.86,201.91,201.64,201.69,42027.0,200.907,200.9568,200.688,200.7378,42027.0
2025-03-07 11:35:00,201.7,201.79,201.27,201.45,21911.0,200.7478,200.8373,200.3198,200.4989,21911.0
2025-03-07 11:40:00,201.39,201.41,200.93,201.17,50002.0,200.4392,200.4591,199.9814,200.2203,50002.0
2025-03-07 11:45:00,201.16,201.26,200.58,200.63,79740.0,200.2103,200.3098,199.633,199.6828,79740.0
2025-03-07 11:50:00,200.74,200.78,200.27,200.61,36879.0,199.7923,199.8321,199.3245,199.6629,36879.0
2025-03-07 11:55:00,200.62,201.18,200.51,201.13,21279.0,199.6729,200.2302,199.5634,200.1804,21279.0
2025-03-07 12:00:00,201.15,201.73,201.09,201.17,51097.0,200.2004,200.7776,200.1406,200.2203,51097.0
2025-03-07 12:05:00,201.2,201.41,200.82,200.98,34748.0,200.2501,200.4591,199.8719,200.0312,34748.0
2025-03-07 12:10:00,200.98,201.35,200.74,201.28,58882.0,200.0312,200.3994,199.7923,200.3297,58882.0
2025-03-07 12:15:00,201.29,201.34,200.78,200.99,22116.0,200.3397,200.3895,199.8321,200.0411,22116.0
2025-03-07 12:20:00,200.93,201.47,200.85,201.44,34876.0,199.9814,200.5188,199.9018,200.489,34876.0
2025-03-07 12:25:00,201.44,201.71,201.3,201.69,44055.0,200.489,200.7577,200.3496,200.7378,44055.0
2025-03-07 12:30:00,201.68,202.29,201.42,202.28,52941.0,200.7278,201.335,200.4691,201.325,52941.0
2025-03-07 12:35:00,202.27,202.63,202.01,202.4,49600.0,201.3151,201.6734,201.0563,201.4445,49600.0
2025-03-07 12:40:00,202.33,202.95,202.3,202.95,16603.0,201.3748,201.9919,201.3449,201.9919,16603.0
2025-03-07 12:45:00,203.01,203.44,202.94,203.15,54082.0,202.0516,202.4795,201.9819,202.1909,54082.0
2025-03-07 12:50:00,203.14,203.96,203.14,203.88,120600.0,202.181,202.9971,202.181,202.9175,120600.0
2025-03-07 12:55:00,203.87,204.0,202.54,202.72,25741.0,202.9075,203.0369,201.5838,201.7629,25741.0
2025-03-07 13:00:00,202.75,203.9,202.69,203.83,29694.0,201.7928,202.9374,201.7331,202.8677,29694.0
2025-03-07 13:05:00,203.81,204.34,203.8,203.93,27564.0,202.8478,203.3753,202.8378,202.9672,27564.0
2025-03-07 13:10:00,203.9,204.26,203.6,204.22,27208.0,202.9374,203.2957,202.6388,203.2559,27208.0
2025-03-07 13:15:00,204.19,204.42,204.08,204.41,25728.0,203.226,203.4549,203.1165,203.445,25728.0
2025-03-07 13:20:00,204.38,204.69,203.93,204.02,30612.0,203.4151,203.7236,202.9672,203.0568,30612.0
2025-03-07 13:25:00,204.0,204.15,203.84,204.04,18654.0,203.0369,203.1862,202.8777,203.0767,18654.0
2025-03-07 13:30:00,204.06,204.34,203.91,204.18,55049.0,203.0966,203.3753,202.9473,203.216,55049.0
2025-03-07 13:35:00,204.17,204.94,204.14,204.89,28487.0,203.2061,203.9725,203.1762,203.9227,28487.0
2025-03-07 13:40:00,204.89,205.09,204.5,204.74,21504.0,203.9227,204.1218,203.5345,203.7734,21504.0
2025-03-07 13:45:00,204.75,205.16,204.75,204.94,26744.0,203.7834,204.1914,203.7834,203.9725,26744.0
2025-03-07 13:50:00,204.93,205.32,204.83,205.26,24125.0,203.9625,204.3507,203.863,204.2909,24125.0
2025-03-07 13:55:00,205.25,205.36,205.03,205.36,18147.0,204.281,204.3905,204.062,204.3905,18147.0
2025-03-07 14:00:00,205.36,205.71,205.27,205.56,26483.0,204.3905,204.7388,204.3009,204.5895,26483.0
2025-03-07 14:05:00,205.53,205.55,204.86,204.88,16505.0,204.5597,204.5796,203.8928,203.9127,16505.0
2025-03-07 14:10:00,204.9,205.36,204.9,205.27,17252.0,203.9326,204.3905,203.9326,204.3009,17252.0
2025-03-07 14:15:00,205.26,205.69,205.23,205.66,18681.0,204.2909,204.7189,204.2611,204.6891,18681.0
2025-03-07 14:20:00,205.66,206.21,205.66,206.1,17632.0,204.6891,205.2365,204.6891,205.127,17632.0
2025-03-07 14:25:00,206.11,206.18,205.68,205.88,22702.0,205.1369,205.2066,204.709,204.908,22702.0
2025-03-07 14:30:00,205.93,206.04,205.64,205.84,42416.0,204.9578,205.0673,204.6692,204.8682,42416.0
2025-03-07 14:35:00,205.84,205.97,205.59,205.71,9065.0,204.8682,204.9976,204.6194,204.7388,9065.0
2025-03-07 14:40:00,205.78,205.81,205.35,205.4,23210.0,204.8085,204.8384,204.3805,204.4303,23210.0
2025-03-07 14:45:00,205.36,205.36,205.09,205.13,21158.0,204.3905,204.3905,204.1218,204.1616,21158.0
2025-03-07 14:50:00,205.09,205.35,205.07,205.18,14004.0,204.1218,204.3805,204.1018,204.2113,14004.0
2025-03-07 14:55:00,205.24,205.39,205.08,205.1,16052.0,204.271,204.4203,204.1118,204.1317,16052.0
2025-03-07 15:00:00,205.15,205.38,204.94,205.25,28567.0,204.1815,204.4104,203.9725,204.281,28567.0
2025-03-07 15:05:00,205.23,205.88,205.2,205.88,47469.0,204.2611,204.908,204.2312,204.908,47469.0
2025-03-07 15:10:00,205.85,205.99,205.69,205.73,64237.0,204.8782,205.0175,204.7189,204.7587,64237.0
2025-03-07 15:15:00,205.71,206.02,205.23,205.95,29948.0,204.7388,205.0474,204.2611,204.9777,29948.0
2025-03-07 15:20:00,205.93,205.95,205.47,205.58,37816.0,204.9578,204.9777,204.5,204.6094,37816.0
2025-03-07 15:25:00,205.58,205.77,205.55,205.65,36780.0,204.6094,204.7985,204.5796,204.6791,36780.0
2025-03-07 15:30:00,205.64,205.76,205.44,205.7,49299.0,204.6692,204.7886,204.4701,204.7289,49299.0
2025-03-07 15:35:00,205.73,205.74,204.7,204.92,75417.0,204.7587,204.7687,203.7336,203.9526,75417.0
2025-03-07 15:40:00,204.87,205.28,204.61,205.21,101677.0,203.9028,204.3109,203.644,204.2412,101677.0
2025-03-07 15:45:00,205.21,205.73,205.14,205.73,60788.0,204.2412,204.7587,204.1715,204.7587,60788.0
2025-03-07 15:50:00,205.72,205.97,205.33,205.97,108055.0,204.7488,204.9976,204.3606,204.9976,108055.0
2025-03-07 15:55:00,205.99,206.25,205.65,205.69,452487.0,205.0175,205.2763,204.6791,204.7189,452487.0
2025-03-10 09:30:00,202.94,203.21,202.07,202.37,46418.0,201.9819,202.2506,201.116,201.4146,46418.0
2025-03-10 09:35:00,202.39,202.85,202.39,202.77,26664.0,201.4345,201.8923,201.4345,201.8127,26664.0
2025-03-10 09:40:00,202.73,203.17,202.6,203.05,33958.0,201.7729,202.2108,201.6435,202.0914,33958.0
2025-03-10 09:45:00,203.06,203.22,202.52,202.9,49307.0,202.1013,202.2606,201.5639,201.9421,49307.0
2025-03-10 09:50:00,202.87,203.19,202.45,202.54,46476.0,201.9122,202.2307,201.4942,201.5838,46476.0
2025-03-10 09:55:00,202.59,203.09,202.52,202.64,18151.0,201.6336,202.1312,201.5639,201.6833,18151.0
2025-03-10 10:00:00,202.53,202.53,201.82,201.9,25069.0,201.5738,201.5738,200.8672,200.9468,25069.0
2025-03-10 10:05:00,201.93,202.08,201.67,201.67,29642.0,200.9767,201.126,200.7179,200.7179,29642.0
2025-03-10 10:10:00,201.72,201.97,201.52,201.6,53345.0,200.7677,201.0165,200.5686,200.6482,53345.0
2025-03-10 10:15:00,201.58,201.79,200.86,200.98,45956.0,200.6283,200.8373,199.9117,200.0312,45956.0
2025-03-10 10:20:00,201.05,201.56,200.76,201.55,39343.0,200.1008,200.6084,199.8122,200.5985,39343.0
2025-03-10 10:25:00,201.52,201.56,201.27,201.48,25854.0,200.5686,200.6084,200.3198,200.5288,25854.0
2025-03-10 10:30:00,201.46,201.78,201.2,201.25,45292.0,200.5089,200.8274,200.2501,200.2999,45292.0
2025-03-10 10:35:00,201.24,201.72,201.23,201.36,73174.0,200.2899,200.7677,200.28,200.4094,73174.0
2025-03-10 10:40:00,201.33,201.48,201.14,201.3,43376.0,200.3795,200.5288,200.1904,200.3496,43376.0
2025-03-10 10:45:00,201.25,201.56,200.94,201.32,44363.0,200.2999,200.6084,199.9913,200.3695,44363.0
2025-03-10 10:50:00,201.37,201.39,200.67,200.77,22247.0,200.4193,200.4392,199.7226,199.8221,22247.0
2025-03-10 10:55:00,200.77,201.13,200.63,201.06,42619.0,199.8221,200.1804,199.6828,200.1108,42619.0
2025-03-10 11:00:00,201.14,201.62,201.14,201.36,54629.0,200.1904,200.6681,200.1904,200.4094,54629.0
2025-03-10 11:05:00,201.38,201.59,201.25,201.54,100418.0,200.4293,200.6383,200.2999,200.5885,100418.0
2025-03-10 11:10:00,201.54,201.61,201.25,201.5,17947.0,200.5885,200.6582,200.2999,200.5487,17947.0
2025-03-10 11:15:00,201.46,201.5,200.95,201.05,38779.0,200.5089,200.5487,200.0013,200.1008,38779.0
2025-03-10 11:20:00,201.04,201.46,200.99,201.27,30633.0,200.0909,200.5089,200.0411,200.3198,30633.0
2025-03-10 11:25:00,201.2,201.47,201.13,201.47,39723.0,200.2501,200.5188,200.1804,200.5188,39723.0
2025-03-10 11:30:00,201.4,201.81,201.4,201.78,22318.0,200.4492,200.8572,200.4492,200.8274,22318.0
2025-03-10 11:35:00,201.7,202.13,201.69,201.89,20529.0,200.7478,201.1757,200.7378,200.9369,20529.0
2025-03-10 11:40:00,201.87,201.88,200.99,201.11,24435.0,200.917,200.9269,200.0411,200.1605,24435.0
2025-03-10 11:45:00,201.16,201.86,201.1,201.71,39167.0,200.2103,200.907,200.1506,200.7577,39167.0
2025-03-10 11:50:00,201.67,201.67,201.31,201.59,17722.0,200.7179,200.7179,200.3596,200.6383,17722.0
2025-03-10 11:55:00,201.47,201.55,200.92,201.0,17557.0,200.5188,200.5985,199.9714,200.0511,17557.0
2025-03-10 12:00:00,201.06,201.27,200.72,200.73,17581.0,200.1108,200.3198,199.7724,199.7823,17581.0
2025-03-10 12:05:00,200.71,200.91,200.56,200.76,81241.0,199.7624,199.9615,199.6131,199.8122,81241.0
2025-03-10 12:10:00,200.73,201.02,200.7,201.01,16463.0,199.7823,200.071,199.7525,200.061,16463.0
2025-03-10 12:15:00,200.96,201.01,200.28,200.35,23627.0,200.0112,200.061,199.3345,199.4041,23627.0
2025-03-10 12:20:00,200.37,200.43,200.05,200.3,15447.0,199.424,199.4838,199.1055,199.3544,15447.0
2025-03-10 12:25:00,200.36,200.51,200.05,200.51,21247.0,199.4141,199.5634,199.1055,199.5634,21247.0
2025-03-10 12:30:00,200.56,200.94,200.39,200.94,39922.0,199.6131,199.9913,199.4439,199.9913,39922.0
2025-03-10 12:35:00,200.92,200.93,199.91,199.91,37298.0,199.9714,199.9814,198.9662,198.9662,37298.0
2025-03-10 12:40:00,199.92,200.21,199.89,199.94,45737.0,198.9762,199.2648,198.9463,198.9961,45737.0
2025-03-10 12:45:00,199.95,200.12,199.83,199.98,26143.0,199.006,199.1752,198.8866,199.0359,26143.0
2025-03-10 12:50:00,200.05,200.21,199.83,200.03,36109.0,199.1055,199.2648,198.8866,199.0856,36109.0
2025-03-10 12:55:00,200.0,200.19,199.89,199.9,22252.0,199.0558,199.2449,198.9463,198.9563,22252.0
2025-03-10 13:00:00,199.88,200.0,199.31,199.31,110399.0,198.9363,199.0558,198.369,198.369,110399.0
2025-03-10 13:05:00,199.3,199.49,199.21,199.27,39633.0,198.3591,198.5482,198.2695,198.3292,39633.0
2025-03-10 13:10:00,199.26,199.48,198.92,199.48,40477.0,198.3193,198.5382,197.9809,198.5382,40477.0
2025-03-10 13:15:00,199.46,199.58,199.33,199.51,18160.0,198.5183,198.6378,198.3889,198.5681,18160.0
2025-03-10 13:20:00,199.5,199.9,199.44,199.66,25355.0,198.5581,198.9563,198.4984,198.7174,25355.0
2025-03-10 13:25:00,199.61,199.65,199.23,199.29,21684.0,198.6676,198.7074,198.2894,198.3491,21684.0
2025-03-10 13:30:00,199.29,199.38,199.01,199.08,44889.0,198.3491,198.4387,198.0705,198.1401,44889.0
2025-03-10 13:35:00,199.06,199.32,198.8,199.0,39683.0,198.1202,198.379,197.8614,198.0605,39683.0
2025-03-10 13:40:00,199.0,199.1,198.87,198.88,44471.0,198.0605,198.16,197.9311,197.9411,44471.0
2025-03-10 13:45:00,198.84,199.17,198.57,198.72,39461.0,197.9013,198.2297,197.6325,197.7818,39461.0
2025-03-10 13:50:00,198.73,198.95,198.52,198.93,43191.0,197.7918,198.0107,197.5828,197.9908,43191.0
2025-03-10 13:55:00,198.87,198.93,198.47,198.54,27994.0,197.9311,197.9908,197.533,197.6027,27994.0
2025-03-10 14:00:00,198.53,198.64,198.38,198.43,19553.0,197.5927,197.7022,197.4434,197.4932,19553.0
2025-03-10 14:05:00,198.43,198.45,198.05,198.32,43695.0,197.4932,197.5131,197.115,197.3837,43695.0
2025-03-10 14:10:00,198.33,198.89,198.24,198.4,108780.0,197.3937,197.951,197.3041,197.4633,108780.0
2025-03-10 14:15:00,198.42,198.86,198.42,198.48,38721.0,197.4832,197.9212,197.4832,197.543,38721.0
2025-03-10 14:20:00,198.39,198.62,198.37,198.52,20951.0,197.4534,197.6823,197.4335,197.5828,20951.0
2025-03-10 14:25:00,198.54,198.59,198.2,198.4,35280.0,197.6027,197.6524,197.2643,197.4633,35280.0
2025-03-10 14:30:00,198.41,198.6,198.21,198.29,270093.0,197.4733,197.6624,197.2742,197.3539,270093.0
2025-03-10 14:35:00,198.27,198.3,198.07,198.1,41610.0,197.3339,197.3638,197.1349,197.1648,41610.0
2025-03-10 14:40:00,198.1,198.24,197.87,198.08,80178.0,197.1648,197.3041,196.9358,197.1448,80178.0
2025-03-10 14:45:00,198.09,198.17,197.96,198.03,54994.0,197.1548,197.2344,197.0254,197.0951,54994.0
2025-03-10 14:50:00,198.04,198.16,197.58,197.61,56628.0,197.105,197.2245,196.6472,196.6771,56628.0
2025-03-10 14:55:00,197.64,197.67,197.17,197.26,57728.0,196.7069,196.7368,196.2391,196.3287,57728.0
2025-03-10 15:00:00,197.24,197.39,196.8,196.95,83293.0,196.3088,196.4581,195.8709,196.0202,83293.0
2025-03-10 15:05:00,196.95,197.11,196.64,196.77,403243.0,196.0202,196.1794,195.7116,195.841,403243.0
2025-03-10 15:10:00,196.79,197.42,196.58,197.42,133387.0,195.8609,196.488,195.6519,196.488,133387.0
2025-03-10 15:15:00,197.38,197.92,197.29,197.85,72606.0,196.4481,196.9856,196.3586,196.9159,72606.0
2025-03-10 15:20:00,197.83,198.15,197.75,198.1,71024.0,196.896,197.2145,196.8164,197.1648,71024.0
2025-03-10 15:25:00,198.11,198.49,197.89,197.95,128945.0,197.1747,197.5529,196.9557,197.0155,128945.0
2025-03-10 15:30:00,197.95,198.95,197.93,198.84,275820.0,197.0155,198.0107,196.9956,197.9013,275820.0
2025-03-10 15:35:00,198.79,199.12,198.38,198.8,210611.0,197.8515,198.1799,197.4434,197.8614,210611.0
2025-03-10 15:40:00,198.78,198.92,197.97,197.97,153815.0,197.8415,197.9809,197.0354,197.0354,153815.0
2025-03-10 15:45:00,197.99,198.47,197.99,198.37,203058.0,197.0553,197.533,197.0553,197.4335,203058.0
2025-03-10 15:50:00,198.39,198.78,198.0,198.25,180739.0,197.4534,197.8415,197.0652,197.314,180739.0
2025-03-10 15:55:00,198.26,198.65,197.98,198.44,362164.0,197.324,197.7122,197.0453,197.5031,362164.0
2025-03-11 09:30:00,198.22,198.61,197.43,197.65,150640.0,197.2842,197.6723,196.4979,196.7169,150640.0
2025-03-11 09:35:00,197.65,198.91,197.37,198.88,129874.0,196.7169,197.9709,196.4382,197.9411,129874.0
2025-03-11 09:40:00,198.78,199.0,198.19,198.97,54107.0,197.8415,198.0605,197.2543,198.0306,54107.0
2025-03-11 09:45:00,198.91,199.78,198.3,199.73,59767.0,197.9709,198.8368,197.3638,198.7871,59767.0
2025-03-11 09:50:00,199.81,199.92,198.75,198.85,49245.0,198.8667,198.9762,197.8117,197.9112,49245.0
2025-03-11 09:55:00,198.85,198.99,198.46,198.77,234608.0,197.9112,198.0505,197.5231,197.8316,234608.0
2025-03-11 10:00:00,198.74,199.87,197.24,197.46,106051.0,197.8017,198.9264,196.3088,196.5278,106051.0
2025-03-11 10:05:00,197.53,198.5,197.53,198.41,55514.0,196.5974,197.5629,196.5974,197.4733,55514.0
2025-03-11 10:10:00,198.43,198.43,197.35,197.47,42004.0,197.4932,197.4932,196.4183,196.5377,42004.0
2025-03-11 10:15:00,197.49,197.87,196.99,197.36,69020.0,196.5576,196.9358,196.06,196.4282,69020.0
2025-03-11 10:20:00,197.31,197.41,196.42,196.62,39948.0,196.3785,196.478,195.4927,195.6917,39948.0
2025-03-11 10:25:00,196.64,196.69,195.93,195.93,89593.0,195.7116,195.7614,195.005,195.005,89593.0
2025-03-11 10:30:00,195.99,196.51,195.92,196.01,125914.0,195.0647,195.5823,194.995,195.0846,125914.0
2025-03-11 10:35:00,196.05,196.25,195.31,195.44,72093.0,195.1244,195.3235,194.3879,194.5173,72093.0
2025-03-11 10:40:00,195.45,196.01,195.31,195.78,55308.0,194.5273,195.0846,194.3879,194.8557,55308.0
2025-03-11 10:45:00,195.73,195.86,195.11,195.31,108674.0,194.8059,194.9353,194.1889,194.3879,108674.0
2025-03-11 10:50:00,195.3,196.63,195.17,196.55,98702.0,194.378,195.7017,194.2486,195.6221,98702.0
2025-03-11 10:55:00,196.55,196.55,195.62,195.64,61593.0,195.6221,195.6221,194.6965,194.7164,61593.0
2025-03-11 11:00:00,195.58,196.27,195.36,195.75,94500.0,194.6566,195.3434,194.4377,194.8258,94500.0
2025-03-11 11:05:00,195.71,197.12,195.71,197.05,79182.0,194.786,196.1894,194.786,196.1197,79182.0
2025-03-11 11:10:00,197.07,197.28,196.65,196.84,42787.0,196.1396,196.3486,195.7216,195.9107,42787.0
2025-03-11 11:15:00,196.96,197.18,196.72,197.01,29446.0,196.0301,196.2491,195.7913,196.0799,29446.0
2025-03-11 11:20:00,197.02,197.1,196.49,196.56,38440.0,196.0898,196.1695,195.5624,195.632,38440.0
2025-03-11 11:25:00,196.57,197.16,196.55,196.62,44469.0,195.642,196.2292,195.6221,195.6917,44469.0
2025-03-11 11:30:00,196.61,197.31,196.53,197.02,33638.0,195.6818,196.3785,195.6022,196.0898,33638.0
2025-03-11 11:35:00,197.07,197.2,196.74,197.2,21538.0,196.1396,196.269,195.8112,196.269,21538.0
2025-03-11 11:40:00,197.19,197.86,197.19,197.65,26653.0,196.259,196.9259,196.259,196.7169,26653.0
2025-03-11 11:45:00,197.59,197.66,197.09,197.49,60945.0,196.6572,196.7268,196.1595,196.5576,60945.0
2025-03-11 11:50:00,197.5,197.6,197.12,197.47,20988.0,196.5676,196.6671,196.1894,196.5377,20988.0
2025-03-11 11:55:00,197.44,197.51,196.5,196.59,21550.0,196.5079,196.5775,195.5723,195.6619,21550.0
2025-03-11 12:00:00,196.59,196.87,196.37,196.66,25015.0,195.6619,195.9406,195.4429,195.7315,25015.0
2025-03-11 12:05:00,196.58,196.67,196.05,196.15,32736.0,195.6519,195.7415,195.1244,195.224,32736.0
2025-03-11 12:10:00,196.2,196.2,195.73,195.81,20116.0,195.2737,195.2737,194.8059,194.8856,20116.0
2025-03-11 12:15:00,195.82,196.16,195.77,196.03,20986.0,194.8955,195.2339,194.8458,195.1045,20986.0
2025-03-11 12:20:00,196.03,196.42,195.91,196.25,22997.0,195.1045,195.4927,194.9851,195.3235,22997.0
2025-03-11 12:25:00,196.29,196.5,196.13,196.27,19672.0,195.3633,195.5723,195.2041,195.3434,19672.0
2025-03-11 12:30:00,196.34,196.71,196.34,196.61,14248.0,195.4131,195.7813,195.4131,195.6818,14248.0
2025-03-11 12:35:00,196.56,196.75,195.93,196.0,94573.0,195.632,195.8211,195.005,195.0747,94573.0
2025-03-11 12:40:00,196.01,196.46,195.73,195.98,30685.0,195.0846,195.5325,194.8059,195.0548,30685.0
2025-03-11 12:45:00,196.02,196.24,195.86,196.07,23945.0,195.0946,195.3135,194.9353,195.1443,23945.0
2025-03-11 12:50:00,196.06,196.16,195.47,195.65,25097.0,195.1344,195.2339,194.5472,194.7263,25097.0
2025-03-11 12:55:00,195.69,195.81,195.31,195.64,29410.0,194.7661,194.8856,194.3879,194.7164,29410.0
2025-03-11 13:00:00,195.62,195.68,195.28,195.34,24800.0,194.6965,194.7562,194.3581,194.4178,24800.0
2025-03-11 13:05:00,195.35,195.47,195.15,195.34,18010.0,194.4277,194.5472,194.2287,194.4178,18010.0
2025-03-11 13:10:00,195.36,195.5,195.2,195.24,12227.0,194.4377,194.577,194.2784,194.3183,12227.0
2025-03-11 13:15:00,195.2,195.62,195.08,195.34,26403.0,194.2784,194.6965,194.159,194.4178,26403.0
2025-03-11 13:20:00,195.33,195.47,194.73,194.91,42582.0,194.4078,194.5472,193.8107,193.9898,42582.0
2025-03-11 13:25:00,194.95,195.01,194.43,194.47,35704.0,194.0296,194.0893,193.5121,193.5519,35704.0
2025-03-11 13:30:00,194.45,194.99,194.39,194.76,70629.0,193.532,194.0694,193.4723,193.8405,70629.0
2025-03-11 13:35:00,194.79,194.9,194.55,194.8,43335.0,193.8704,193.9799,193.6315,193.8803,43335.0
2025-03-11 13:40:00,194.84,195.19,194.79,195.18,63284.0,193.9201,194.2685,193.8704,194.2585,63284.0
2025-03-11 13:45:00,195.18,195.88,195.07,195.61,51363.0,194.2585,194.9552,194.1491,194.6865,51363.0
2025-03-11 13:50:00,195.6,195.89,195.36,195.7,28390.0,194.6766,194.9652,194.4377,194.7761,28390.0
2025-03-11 13:55:00,195.74,195.74,195.16,195.51,63924.0,194.8159,194.8159,194.2386,194.587,63924.0
2025-03-11 14:00:00,195.47,196.64,195.44,196.43,68195.0,194.5472,195.7116,194.5173,195.5026,68195.0
2025-03-11 14:05:00,196.42,196.73,196.08,196.42,49968.0,195.4927,195.8012,195.1543,195.4927,49968.0
2025-03-11 14:10:00,196.39,197.01,196.39,196.97,21611.0,195.4628,196.0799,195.4628,196.0401,21611.0
2025-03-11 14:15:00,196.96,196.97,196.59,196.91,31715.0,196.0301,196.0401,195.6619,195.9804,31715.0
2025-03-11 14:20:00,196.9,197.68,196.79,197.37,30233.0,195.9704,196.7467,195.8609,196.4382,30233.0
2025-03-11 14:25:00,197.33,197.49,197.08,197.32,24600.0,196.3984,196.5576,196.1496,196.3884,24600.0
2025-03-11 14:30:00,197.34,197.37,196.77,196.99,37666.0,196.4083,196.4382,195.841,196.06,37666.0
2025-03-11 14:35:00,196.98,197.41,196.85,197.38,33323.0,196.05,196.478,195.9207,196.4481,33323.0
2025-03-11 14:40:00,197.37,198.28,197.29,198.17,57913.0,196.4382,197.3439,196.3586,197.2344,57913.0
2025-03-11 14:45:00,198.22,198.43,197.99,198.3,52078.0,197.2842,197.4932,197.0553,197.3638,52078.0
2025-03-11 14:50:00,198.35,199.09,198.28,198.91,47847.0,197.4136,198.1501,197.3439,197.9709,47847.0
2025-03-11 14:55:00,198.9,198.97,198.4,198.52,55650.0,197.961,198.0306,197.4633,197.5828,55650.0
2025-03-11 15:00:00,198.54,198.66,197.79,198.21,49717.0,197.6027,197.7221,196.8562,197.2742,49717.0
2025-03-11 15:05:00,198.24,198.96,198.21,198.64,64246.0,197.3041,198.0207,197.2742,197.7022,64246.0
2025-03-11 15:10:00,198.62,198.62,197.94,197.95,71604.0,197.6823,197.6823,197.0055,197.0155,71604.0
2025-03-11 15:15:00,197.93,197.96,197.49,197.68,48526.0,196.9956,197.0254,196.5576,196.7467,48526.0
2025-03-11 15:20:00,197.7,198.14,197.33,197.38,118038.0,196.7666,197.2046,196.3984,196.4481,118038.0
2025-03-11 15:25:00,197.39,197.96,197.31,197.71,50075.0,196.4581,197.0254,196.3785,196.7766,50075.0
2025-03-11 15:30:00,197.73,198.03,197.6,197.65,59848.0,196.7965,197.0951,196.6671,196.7169,59848.0
2025-03-11 15:35:00,197.62,198.01,197.46,197.53,47848.0,196.687,197.0752,196.5278,196.5974,47848.0
2025-03-11 15:40:00,197.55,197.85,197.2,197.8,31726.0,196.6173,196.9159,196.269,196.8662,31726.0
2025-03-11 15:45:00,197.78,198.03,197.46,198.0,34866.0,196.8463,197.0951,196.5278,197.0652,34866.0
2025-03-11 15:50:00,197.99,197.99,196.83,197.1,178031.0,197.0553,197.0553,195.9007,196.1695,178031.0
2025-03-11 15:55:00,197.11,197.18,196.37,196.47,608852.0,196.1794,196.2491,195.4429,195.5424,608852.0
2025-03-12 09:30:00,199.79,199.99,199.01,199.08,121880.0,198.8468,199.0458,198.0705,198.1401,121880.0
2025-03-12 09:35:00,199.07,199.52,198.71,199.46,102265.0,198.1302,198.578,197.7719,198.5183,102265.0
2025-03-12 09:40:00,199.5,199.63,198.66,198.77,35549.0,198.5581,198.6875,197.7221,197.8316,35549.0
2025-03-12 09:45:00,198.82,199.2,198.02,198.21,56674.0,197.8814,198.2596,197.0851,197.2742,56674.0
2025-03-12 09:50:00,198.31,198.64,197.78,197.78,53584.0,197.3738,197.7022,196.8463,196.8463,53584.0
2025-03-12 09:55:00,197.71,197.88,197.29,197.55,55583.0,196.7766,196.9458,196.3586,196.6173,55583.0
2025-03-12 10:00:00,197.58,197.81,197.09,197.59,98029.0,196.6472,196.8761,196.1595,196.6572,98029.0
2025-03-12 10:05:00,197.64,198.04,197.61,197.92,33462.0,196.7069,197.105,196.6771,196.9856,33462.0
2025-03-12 10:10:00,197.94,198.08,197.36,197.52,20158.0,197.0055,197.1448,196.4282,196.5875,20158.0
2025-03-12 10:15:00,197.45,197.45,197.13,197.38,20839.0,196.5178,196.5178,196.1993,196.4481,20839.0
2025-03-12 10:20:00,197.45,197.7,197.05,197.19,25892.0,196.5178,196.7666,196.1197,196.259,25892.0
2025-03-12 10:25:00,197.23,197.9,197.18,197.61,46112.0,196.2989,196.9657,196.2491,196.6771,46112.0
2025-03-12 10:30:00,197.63,197.66,196.69,196.77,31297.0,196.697,196.7268,195.7614,195.841,31297.0
2025-03-12 10:35:00,196.74,196.85,196.43,196.56,46154.0,195.8112,195.9207,195.5026,195.632,46154.0
2025-03-12 10:40:00,196.55,196.68,196.21,196.26,59175.0,195.6221,195.7515,195.2837,195.3334,59175.0
2025-03-12 10:45:00,196.24,196.48,196.14,196.24,22514.0,195.3135,195.5524,195.214,195.3135,22514.0
2025-03-12 10:50:00,196.24,196.79,196.15,196.73,20962.0,195.3135,195.8609,195.224,195.8012,20962.0
2025-03-12 10:55:00,196.68,196.68,195.88,195.92,18659.0,195.7515,195.7515,194.9552,194.995,18659.0
2025-03-12 11:00:00,195.96,196.03,195.44,195.54,27298.0,195.0349,195.1045,194.5173,194.6168,27298.0
2025-03-12 11:05:00,195.57,195.64,195.12,195.48,32336.0,194.6467,194.7164,194.1988,194.5571,32336.0
2025-03-12 11:10:00,195.48,195.72,195.36,195.48,34244.0,194.5571,194.796,194.4377,194.5571,34244.0
2025-03-12 11:15:00,195.5,195.93,195.25,195.72,19398.0,194.577,195.005,194.3282,194.796,19398.0
2025-03-12 11:20:00,195.68,196.26,195.45,196.07,24406.0,194.7562,195.3334,194.5273,195.1443,24406.0
2025-03-12 11:25:00,196.07,196.37,196.0,196.2,16245.0,195.1443,195.4429,195.0747,195.2737,16245.0
2025-03-12 11:30:00,196.22,196.49,196.1,196.33,11721.0,195.2936,195.5624,195.1742,195.4031,11721.0
2025-03-12 11:35:00,196.33,196.72,196.33,196.59,81488.0,195.4031,195.7913,195.4031,195.6619,81488.0
2025-03-12 11:40:00,196.6,196.76,196.45,196.63,24907.0,195.6718,195.8311,195.5225,195.7017,24907.0
2025-03-12 11:45:00,196.63,196.98,196.54,196.83,38398.0,195.7017,196.05,195.6121,195.9007,38398.0
2025-03-12 11:50:00,196.8,197.15,196.72,197.1,85607.0,195.8709,196.2192,195.7913,196.1695,85607.0
2025-03-12 11:55:00,197.08,197.24,196.58,197.21,42998.0,196.1496,196.3088,195.6519,196.279,42998.0
2025-03-12 12:00:00,197.18,197.2,196.79,196.97,23183.0,196.2491,196.269,195.8609,196.0401,23183.0
2025-03-12 12:05:00,197.01,197.56,196.98,197.52,33441.0,196.0799,196.6273,196.05,196.5875,33441.0
2025-03-12 12:10:00,197.48,198.05,197.23,197.96,80578.0,196.5477,197.115,196.2989,197.0254,80578.0
2025-03-12 12:15:00,197.97,198.0,197.76,197.96,22721.0,197.0354,197.0652,196.8264,197.0254,22721.0
2025-03-12 12:20:00,197.97,198.15,197.96,198.11,19143.0,197.0354,197.2145,197.0254,197.1747,19143.0
2025-03-12 12:25:00,198.06,198.18,197.7,197.96,65369.0,197.1249,197.2444,196.7666,197.0254,65369.0
2025-03-12 12:30:00,198.01,198.32,197.99,198.29,100633.0,197.0752,197.3837,197.0553,197.3539,100633.0
2025-03-12 12:35:00,198.33,198.47,198.11,198.11,21432.0,197.3937,197.533,197.1747,197.1747,21432.0
2025-03-12 12:40:00,198.09,198.09,197.31,197.44,46867.0,197.1548,197.1548,196.3785,196.5079,46867.0
2025-03-12 12:45:00,197.49,198.22,197.42,198.2,41178.0,196.5576,197.2842,196.488,197.2643,41178.0
2025-03-12 12:50:00,198.21,198.26,197.72,198.06,20941.0,197.2742,197.324,196.7865,197.1249,20941.0
2025-03-12 12:55:00,198.07,198.14,197.51,197.51,19749.0,197.1349,197.2046,196.5775,196.5775,19749.0
2025-03-12 13:00:00,197.49,197.7,197.34,197.66,62042.0,196.5576,196.7666,196.4083,196.7268,62042.0
2025-03-12 13:05:00,197.69,197.93,197.43,197.92,20633.0,196.7567,196.9956,196.4979,196.9856,20633.0
2025-03-12 13:10:00,197.95,198.06,197.69,198.04,15542.0,197.0155,197.1249,196.7567,197.105,15542.0
2025-03-12 13:15:00,198.01,198.11,197.81,198.02,31715.0,197.0752,197.1747,196.8761,197.0851,31715.0
2025-03-12 13:20:00,198.04,198.46,197.98,198.42,16384.0,197.105,197.5231,197.0453,197.4832,16384.0
2025-03-12 13:25:00,198.4,198.5,198.24,198.41,12407.0,197.4633,197.5629,197.3041,197.4733,12407.0
2025-03-12 13:30:00,198.39,198.63,198.29,198.37,21333.0,197.4534,197.6922,197.3539,197.4335,21333.0
2025-03-12 13:35:00,198.43,198.54,198.25,198.25,13742.0,197.4932,197.6027,197.314,197.314,13742.0
2025-03-12 13:40:00,198.26,198.39,198.13,198.13,9798.0,197.324,197.4534,197.1946,197.1946,9798.0
2025-03-12 13:45:00,198.12,198.4,198.02,198.05,12183.0,197.1847,197.4633,197.0851,197.115,12183.0
2025-03-12 13:50:00,198.07,198.09,197.58,197.61,24510.0,197.1349,197.1548,196.6472,196.6771,24510.0
2025-03-12 13:55:00,197.59,197.61,196.81,196.81,25355.0,196.6572,196.6771,195.8808,195.8808,25355.0
2025-03-12 14:00:00,196.82,197.42,196.77,197.12,28529.0,195.8908,196.488,195.841,196.1894,28529.0
2025-03-12 14:05:00,197.13,197.17,196.89,197.12,27032.0,196.1993,196.2391,195.9605,196.1894,27032.0
2025-03-12 14:10:00,197.14,197.69,197.14,197.63,19402.0,196.2093,196.7567,196.2093,196.697,19402.0
2025-03-12 14:15:00,197.64,197.79,197.56,197.76,28065.0,196.7069,196.8562,196.6273,196.8264,28065.0
2025-03-12 14:20:00,197.79,197.94,197.53,197.71,18286.0,196.8562,197.0055,196.5974,196.7766,18286.0
2025-03-12 14:25:00,197.78,198.1,197.71,198.09,11892.0,196.8463,197.1648,196.7766,197.1548,11892.0
2025-03-12 14:30:00,198.12,198.23,197.93,198.15,24636.0,197.1847,197.2941,196.9956,197.2145,24636.0
2025-03-12 14:35:00,198.15,198.15,197.95,198.04,11015.0,197.2145,197.2145,197.0155,197.105,11015.0
2025-03-12 14:40:00,198.1,198.37,198.1,198.32,8627.0,197.1648,197.4335,197.1648,197.3837,8627.0
2025-03-12 14:45:00,198.27,198.59,198.24,198.48,12539.0,197.3339,197.6524,197.3041,197.543,12539.0
2025-03-12 14:50:00,198.48,198.48,198.08,198.16,14881.0,197.543,197.543,197.1448,197.2245,14881.0
2025-03-12 14:55:00,198.13,198.38,197.95,198.25,38675.0,197.1946,197.4434,197.0155,197.314,38675.0
2025-03-12 15:00:00,198.22,198.22,197.7,197.99,19317.0,197.2842,197.2842,196.7666,197.0553,19317.0
2025-03-12 15:05:00,197.98,198.02,197.75,197.97,20247.0,197.0453,197.0851,196.8164,197.0354,20247.0
2025-03-12 15:10:00,197.95,198.06,197.86,197.91,16397.0,197.0155,197.1249,196.9259,196.9756,16397.0
2025-03-12 15:15:00,197.89,198.12,197.73,198.02,36772.0,196.9557,197.1847,196.7965,197.0851,36772.0
2025-03-12 15:20:00,198.04,198.08,197.45,197.71,49342.0,197.105,197.1448,196.5178,196.7766,49342.0
2025-03-12 15:25:00,197.7,197.93,197.69,197.74,29656.0,196.7666,196.9956,196.7567,196.8065,29656.0
2025-03-12 15:30:00,197.75,198.0,197.61,197.66,30402.0,196.8164,197.0652,196.6771,196.7268,30402.0
2025-03-12 15:35:00,197.66,197.74,197.32,197.59,33915.0,196.7268,196.8065,196.3884,196.6572,33915.0
2025-03-12 15:40:00,197.59,197.62,197.22,197.54,33926.0,196.6572,196.687,196.2889,196.6074,33926.0
2025-03-12 15:45:00,197.56,197.8,197.39,197.78,58027.0,196.6273,196.8662,196.4581,196.8463,58027.0
2025-03-12 15:50:00,197.77,197.79,197.15,197.71,121852.0,196.8363,196.8562,196.2192,196.7766,121852.0
2025-03-12 15:55:00,197.72,197.84,197.42,197.52,211484.0,196.7865,196.906,196.488,196.5875,211484.0
2025-03-13 09:30:00,197.23,197.23,196.36,196.47,100341.0,196.2989,196.2989,195.433,195.5424,100341.0
2025-03-13 09:35:00,196.49,196.51,195.42,195.64,64915.0,195.5624,195.5823,194.4974,194.7164,64915.0
2025-03-13 09:40:00,195.62,195.69,194.69,194.69,40048.0,194.6965,194.7661,193.7708,193.7708,40048.0
2025-03-13 09:45:00,194.7,194.87,194.4,194.47,46665.0,193.7808,193.95,193.4822,193.5519,46665.0
2025-03-13 09:50:00,194.46,194.69,193.95,194.06,71809.0,193.5419,193.7708,193.0343,193.1438,71809.0
2025-03-13 09:55:00,194.04,194.15,193.56,193.89,95342.0,193.1239,193.2334,192.6462,192.9746,95342.0
2025-03-13 10:00:00,193.83,194.45,193.53,194.22,59125.0,192.9149,193.532,192.6163,193.3031,59125.0
2025-03-13 10:05:00,194.27,194.66,194.19,194.59,38607.0,193.3528,193.741,193.2732,193.6713,38607.0
2025-03-13 10:10:00,194.61,195.11,194.33,195.08,40318.0,193.6912,194.1889,193.4125,194.159,40318.0
2025-03-13 10:15:00,195.08,195.41,194.81,195.35,23729.0,194.159,194.4875,193.8903,194.4277,23729.0
2025-03-13 10:20:00,195.31,195.48,195.02,195.47,35858.0,194.3879,194.5571,194.0993,194.5472,35858.0
2025-03-13 10:25:00,195.46,195.64,194.82,194.82,61496.0,194.5372,194.7164,193.9002,193.9002,61496.0
2025-03-13 10:30:00,194.87,195.2,194.72,194.82,46987.0,193.95,194.2784,193.8007,193.9002,46987.0
2025-03-13 10:35:00,194.84,194.91,194.29,194.39,29708.0,193.9201,193.9898,193.3727,193.4723,29708.0
2025-03-13 10:40:00,194.36,194.42,194.13,194.23,41553.0,193.4424,193.5021,193.2135,193.313,41553.0
2025-03-13 10:45:00,194.2,194.37,193.95,194.05,21984.0,193.2832,193.4524,193.0343,193.1339,21984.0
2025-03-13 10:50:00,194.06,194.69,194.06,194.44,15451.0,193.1438,193.7708,193.1438,193.522,15451.0
2025-03-13 10:55:00,194.46,194.46,193.97,194.11,15732.0,193.5419,193.5419,193.0542,193.1936,15732.0
2025-03-13 11:00:00,194.15,194.51,194.15,194.4,20247.0,193.2334,193.5917,193.2334,193.4822,20247.0
2025-03-13 11:05:00,194.38,194.56,193.65,193.71,18492.0,193.4623,193.6415,192.7358,192.7955,18492.0
2025-03-13 11:10:00,193.73,193.87,193.54,193.56,18134.0,192.8154,192.9547,192.6263,192.6462,18134.0
2025-03-13 11:15:00,193.61,193.73,193.4,193.73,19132.0,192.6959,192.8154,192.4869,192.8154,19132.0
2025-03-13 11:20:00,193.66,193.68,193.39,193.59,13988.0,192.7457,192.7656,192.477,192.676,13988.0
2025-03-13 11:25:00,193.61,193.71,193.13,193.22,34654.0,192.6959,192.7955,192.2182,192.3078,34654.0
2025-03-13 11:30:00,193.2,193.43,193.14,193.14,87944.0,192.2879,192.5168,192.2282,192.2282,87944.0
2025-03-13 11:35:00,193.15,193.15,192.56,192.73,67259.0,192.2381,192.2381,191.6509,191.8201,67259.0
2025-03-13 11:40:00,192.78,193.51,192.46,193.2,110787.0,191.8699,192.5964,191.5514,192.2879,110787.0
2025-03-13 11:45:00,193.19,193.27,192.87,193.2,46012.0,192.2779,192.3576,191.9594,192.2879,46012.0
2025-03-13 11:50:00,193.22,193.22,192.7,192.77,28815.0,192.3078,192.3078,191.7902,191.8599,28815.0
2025-03-13 11:55:00,192.74,192.81,192.43,192.55,31570.0,191.8301,191.8997,191.5215,191.641,31570.0
2025-03-13 12:00:00,192.55,193.03,192.48,192.96,85149.0,191.641,192.1187,191.5713,192.049,85149.0
2025-03-13 12:05:00,192.94,193.2,192.62,193.08,40753.0,192.0291,192.2879,191.7106,192.1685,40753.0
2025-03-13 12:10:00,193.07,193.1,192.75,192.78,42131.0,192.1585,192.1884,191.84,191.8699,42131.0
2025-03-13 12:15:00,192.74,192.87,192.64,192.77,13933.0,191.8301,191.9594,191.7305,191.8599,13933.0
2025-03-13 12:20:00,192.8,192.88,192.67,192.75,15291.0,191.8898,191.9694,191.7604,191.84,15291.0
2025-03-13 12:25:00,192.8,192.85,192.64,192.76,75735.0,191.8898,191.9395,191.7305,191.85,75735.0
2025-03-13 12:30:00,192.7,193.28,192.56,193.25,25204.0,191.7902,192.3675,191.6509,192.3376,25204.0
2025-03-13 12:35:00,193.22,193.57,193.01,193.53,274325.0,192.3078,192.6561,192.0988,192.6163,274325.0
2025-03-13 12:40:00,193.57,193.59,192.97,193.02,23319.0,192.6561,192.676,192.059,192.1087,23319.0
2025-03-13 12:45:00,193.01,193.11,192.33,192.58,30005.0,192.0988,192.1983,191.422,191.6708,30005.0
2025-03-13 12:50:00,192.6,193.06,192.5,192.78,47470.0,191.6907,192.1485,191.5912,191.8699,47470.0
2025-03-13 12:55:00,192.82,192.91,192.64,192.9,26059.0,191.9097,191.9993,191.7305,191.9893,26059.0
2025-03-13 13:00:00,192.91,193.01,192.64,192.98,28946.0,191.9993,192.0988,191.7305,192.0689,28946.0
2025-03-13 13:05:00,193.0,193.18,192.6,192.6,13637.0,192.0888,192.268,191.6907,191.6907,13637.0
2025-03-13 13:10:00,192.62,192.64,192.22,192.33,16052.0,191.7106,191.7305,191.3125,191.422,16052.0
2025-03-13 13:15:00,192.3,192.35,191.88,191.96,19532.0,191.3921,191.4419,190.9741,191.0537,19532.0
2025-03-13 13:20:00,191.95,192.27,191.94,192.03,28122.0,191.0438,191.3623,191.0338,191.1234,28122.0
2025-03-13 13:25:00,192.01,192.25,191.95,192.15,22140.0,191.1035,191.3424,191.0438,191.2428,22140.0
2025-03-13 13:30:00,192.13,192.16,191.82,191.87,12830.0,191.2229,191.2528,190.9144,190.9642,12830.0
2025-03-13 13:35:00,191.86,192.01,191.77,191.84,28037.0,190.9542,191.1035,190.8646,190.9343,28037.0
2025-03-13 13:40:00,191.86,192.09,191.77,191.81,51351.0,190.9542,191.1831,190.8646,190.9044,51351.0
2025-03-13 13:45:00,191.82,191.9,191.69,191.9,37162.0,190.9144,190.994,190.785,190.994,37162.0
2025-03-13 13:50:00,191.92,192.31,191.88,192.28,36105.0,191.0139,191.4021,190.9741,191.3722,36105.0
2025-03-13 13:55:00,192.26,192.31,191.88,191.96,31633.0,191.3523,191.4021,190.9741,191.0537,31633.0
2025-03-13 14:00:00,191.93,192.51,191.91,192.45,31370.0,191.0239,191.6011,191.004,191.5414,31370.0
2025-03-13 14:05:00,192.42,192.73,192.4,192.56,15636.0,191.5116,191.8201,191.4917,191.6509,15636.0
2025-03-13 14:10:00,192.55,193.15,192.51,192.97,18810.0,191.641,192.2381,191.6011,192.059,18810.0
2025-03-13 14:15:00,192.92,192.92,192.54,192.7,39346.0,192.0092,192.0092,191.631,191.7902,39346.0
2025-03-13 14:20:00,192.58,192.88,192.53,192.8,23088.0,191.6708,191.9694,191.621,191.8898,23088.0
2025-03-13 14:25:00,192.9,193.01,192.72,192.98,28724.0,191.9893,192.0988,191.8102,192.0689,28724.0
2025-03-13 14:30:00,192.99,193.27,192.82,192.99,21376.0,192.0789,192.3576,191.9097,192.0789,21376.0
2025-03-13 14:35:00,193.01,193.32,193.01,193.14,18775.0,192.0988,192.4073,192.0988,192.2282,18775.0
2025-03-13 14:40:00,193.14,193.5,193.12,193.48,29708.0,192.2282,192.5865,192.2083,192.5666,29708.0
2025-03-13 14:45:00,193.45,193.6,193.21,193.55,14259.0,192.5367,192.686,192.2978,192.6362,14259.0
2025-03-13 14:50:00,193.51,193.56,193.01,193.25,27459.0,192.5964,192.6462,192.0988,192.3376,27459.0
2025-03-13 14:55:00,193.27,193.48,193.13,193.47,19436.0,192.3576,192.5666,192.2182,192.5566,19436.0
2025-03-13 15:00:00,193.47,193.77,193.27,193.33,31059.0,192.5566,192.8552,192.3576,192.4173,31059.0
2025-03-13 15:05:00,193.29,193.3,192.8,192.93,16926.0,192.3775,192.3874,191.8898,192.0192,16926.0
2025-03-13 15:10:00,192.89,193.14,192.76,193.04,21558.0,191.9793,192.2282,191.85,192.1286,21558.0
2025-03-13 15:15:00,193.07,193.25,192.98,193.16,14041.0,192.1585,192.3376,192.0689,192.2481,14041.0
2025-03-13 15:20:00,193.2,193.2,193.03,193.06,34580.0,192.2879,192.2879,192.1187,192.1485,34580.0
2025-03-13 15:25:00,193.04,193.05,192.4,192.6,43547.0,192.1286,192.1386,191.4917,191.6907,43547.0
2025-03-13 15:30:00,192.66,192.94,192.48,192.85,23473.0,191.7504,192.0291,191.5713,191.9395,23473.0
2025-03-13 15:35:00,192.77,192.85,192.31,192.31,31042.0,191.8599,191.9395,191.4021,191.4021,31042.0
2025-03-13 15:40:00,192.3,192.6,192.3,192.54,42966.0,191.3921,191.6907,191.3921,191.631,42966.0
2025-03-13 15:45:00,192.52,192.71,192.39,192.66,50980.0,191.6111,191.8002,191.4817,191.7504,50980.0
2025-03-13 15:50:00,192.65,192.65,192.26,192.56,111217.0,191.7405,191.7405,191.3523,191.6509,111217.0
2025-03-13 15:55:00,192.57,192.84,192.56,192.78,244003.0,191.6609,191.9296,191.6509,191.8699,244003.0
2025-03-14 09:30:00,195.59,195.59,194.93,195.23,74760.0,194.6666,194.6666,194.0097,194.3083,74760.0
2025-03-14 09:35:00,195.24,195.84,195.04,195.42,68479.0,194.3183,194.9154,194.1192,194.4974,68479.0
2025-03-14 09:40:00,195.47,195.64,195.26,195.38,21424.0,194.5472,194.7164,194.3382,194.4576,21424.0
2025-03-14 09:45:00,195.42,195.85,195.41,195.83,26849.0,194.4974,194.9254,194.4875,194.9055,26849.0
2025-03-14 09:50:00,195.85,195.89,195.38,195.8,31972.0,194.9254,194.9652,194.4576,194.8756,31972.0
2025-03-14 09:55:00,195.79,195.79,195.05,195.12,30652.0,194.8657,194.8657,194.1292,194.1988,30652.0
2025-03-14 10:00:00,195.13,195.13,194.02,194.93,81830.0,194.2088,194.2088,193.104,194.0097,81830.0
2025-03-14 10:05:00,194.94,195.43,194.41,194.41,38479.0,194.0197,194.5074,193.4922,193.4922,38479.0
2025-03-14 10:10:00,194.45,194.87,194.08,194.17,33238.0,193.532,193.95,193.1637,193.2533,33238.0
2025-03-14 10:15:00,194.13,194.43,194.13,194.37,36686.0,193.2135,193.5121,193.2135,193.4524,36686.0
2025-03-14 10:20:00,194.4,194.47,193.85,194.44,26907.0,193.4822,193.5519,192.9348,193.522,26907.0
2025-03-14 10:25:00,194.49,194.49,194.0,194.07,11731.0,193.5718,193.5718,193.0841,193.1538,11731.0
2025-03-14 10:30:00,194.06,194.52,194.06,194.35,22550.0,193.1438,193.6017,193.1438,193.4325,22550.0
2025-03-14 10:35:00,194.35,194.92,194.13,194.87,20823.0,193.4325,193.9998,193.2135,193.95,20823.0
2025-03-14 10:40:00,194.86,194.97,194.45,194.69,27773.0,193.94,194.0495,193.532,193.7708,27773.0
2025-03-14 10:45:00,194.75,195.04,194.75,194.9,12072.0,193.8306,194.1192,193.8306,193.9799,12072.0
2025-03-14 10:50:00,194.92,195.11,194.92,194.99,17439.0,193.9998,194.1889,193.9998,194.0694,17439.0
2025-03-14 10:55:00,194.97,195.65,194.77,195.65,26004.0,194.0495,194.7263,193.8505,194.7263,26004.0
2025-03-14 11:00:00,195.65,195.93,195.65,195.81,42813.0,194.7263,195.005,194.7263,194.8856,42813.0
2025-03-14 11:05:00,195.82,195.86,195.58,195.61,39764.0,194.8955,194.9353,194.6566,194.6865,39764.0
2025-03-14 11:10:00,195.56,195.86,195.56,195.78,28195.0,194.6367,194.9353,194.6367,194.8557,28195.0
2025-03-14 11:15:00,195.8,196.1,195.77,196.05,20998.0,194.8756,195.1742,194.8458,195.1244,20998.0
2025-03-14 11:20:00,196.06,196.24,195.97,196.12,29798.0,195.1344,195.3135,195.0448,195.1941,29798.0
2025-03-14 11:25:00,196.13,196.22,195.91,196.07,19682.0,195.2041,195.2936,194.9851,195.1443,19682.0
2025-03-14 11:30:00,196.08,196.39,196.03,196.31,12693.0,195.1543,195.4628,195.1045,195.3832,12693.0
2025-03-14 11:35:00,196.3,196.34,196.11,196.32,12154.0,195.3732,195.4131,195.1841,195.3932,12154.0
2025-03-14 11:40:00,196.29,196.41,196.23,196.34,15770.0,195.3633,195.4827,195.3036,195.4131,15770.0
2025-03-14 11:45:00,196.33,196.4,196.03,196.26,17745.0,195.4031,195.4728,195.1045,195.3334,17745.0
2025-03-14 11:50:00,196.17,196.17,195.96,196.12,5022.0,195.2439,195.2439,195.0349,195.1941,5022.0
2025-03-14 11:55:00,196.05,196.35,196.03,196.2,5951.0,195.1244,195.423,195.1045,195.2737,5951.0
2025-03-14 12:00:00,196.24,196.24,195.98,196.0,9047.0,195.3135,195.3135,195.0548,195.0747,9047.0
2025-03-14 12:05:00,195.97,196.04,195.78,195.78,15541.0,195.0448,195.1145,194.8557,194.8557,15541.0
2025-03-14 12:10:00,195.82,195.86,195.53,195.62,45040.0,194.8955,194.9353,194.6069,194.6965,45040.0
2025-03-14 12:15:00,195.62,195.62,195.38,195.49,28458.0,194.6965,194.6965,194.4576,194.5671,28458.0
2025-03-14 12:20:00,195.51,195.77,195.5,195.7,20044.0,194.587,194.8458,194.577,194.7761,20044.0
2025-03-14 12:25:00,195.69,195.78,195.37,195.51,19780.0,194.7661,194.8557,194.4476,194.587,19780.0
2025-03-14 12:30:00,195.51,195.76,195.44,195.76,13247.0,194.587,194.8358,194.5173,194.8358,13247.0
2025-03-14 12:35:00,195.74,196.13,195.74,195.9,13572.0,194.8159,195.2041,194.8159,194.9751,13572.0
2025-03-14 12:40:00,195.94,196.15,195.94,196.13,6057.0,195.0149,195.224,195.0149,195.2041,6057.0
2025-03-14 12:45:00,196.13,196.13,195.95,196.07,11908.0,195.2041,195.2041,195.0249,195.1443,11908.0
2025-03-14 12:50:00,196.11,196.48,196.09,196.42,10132.0,195.1841,195.5524,195.1642,195.4927,10132.0
2025-03-14 12:55:00,196.38,196.46,196.31,196.4,5255.0,195.4529,195.5325,195.3832,195.4728,5255.0
2025-03-14 13:00:00,196.4,196.61,196.18,196.37,45941.0,195.4728,195.6818,195.2538,195.4429,45941.0
2025-03-14 13:05:00,196.46,196.67,196.34,196.59,17100.0,195.5325,195.7415,195.4131,195.6619,17100.0
2025-03-14 13:10:00,196.58,196.59,196.34,196.43,13023.0,195.6519,195.6619,195.4131,195.5026,13023.0
2025-03-14 13:15:00,196.4,196.62,196.39,196.41,10399.0,195.4728,195.6917,195.4628,195.4827,10399.0
2025-03-14 13:20:00,196.4,196.62,196.35,196.36,15831.0,195.4728,195.6917,195.423,195.433,15831.0
2025-03-14 13:25:00,196.39,196.47,196.14,196.21,72586.0,195.4628,195.5424,195.214,195.2837,72586.0
2025-03-14 13:30:00,196.21,196.45,196.07,196.13,28765.0,195.2837,195.5225,195.1443,195.2041,28765.0
2025-03-14 13:35:00,196.16,196.29,195.92,196.16,11007.0,195.2339,195.3633,194.995,195.2339,11007.0
2025-03-14 13:40:00,196.15,196.18,195.84,195.87,9732.0,195.224,195.2538,194.9154,194.9453,9732.0
2025-03-14 13:45:00,195.89,195.94,195.79,195.83,7113.0,194.9652,195.0149,194.8657,194.9055,7113.0
2025-03-14 13:50:00,195.87,196.11,195.84,196.07,7752.0,194.9453,195.1841,194.9154,195.1443,7752.0
2025-03-14 13:55:00,196.03,196.06,195.87,195.88,8837.0,195.1045,195.1344,194.9453,194.9552,8837.0
2025-03-14 14:00:00,195.92,196.16,195.91,196.16,11099.0,194.995,195.2339,194.9851,195.2339,11099.0
2025-03-14 14:05:00,196.2,196.35,196.13,196.27,8671.0,195.2737,195.423,195.2041,195.3434,8671.0
2025-03-14 14:10:00,196.34,196.4,196.13,196.17,12828.0,195.4131,195.4728,195.2041,195.2439,12828.0
2025-03-14 14:15:00,196.16,196.2,196.08,196.09,6373.0,195.2339,195.2737,195.1543,195.1642,6373.0
2025-03-14 14:20:00,196.01,196.18,195.96,195.97,5786.0,195.0846,195.2538,195.0349,195.0448,5786.0
2025-03-14 14:25:00,195.98,196.26,195.97,196.08,15378.0,195.0548,195.3334,195.0448,195.1543,15378.0
2025-03-14 14:30:00,196.11,196.43,196.11,196.43,7100.0,195.1841,195.5026,195.1841,195.5026,7100.0
2025-03-14 14:35:00,196.42,196.72,196.35,196.72,12795.0,195.4927,195.7913,195.423,195.7913,12795.0
2025-03-14 14:40:00,196.7,196.77,196.51,196.72,14377.0,195.7714,195.841,195.5823,195.7913,14377.0
2025-03-14 14:45:00,196.7,196.86,196.67,196.7,6710.0,195.7714,195.9306,195.7415,195.7714,6710.0
2025-03-14 14:50:00,196.69,196.74,196.45,196.45,7875.0,195.7614,195.8112,195.5225,195.5225,7875.0
2025-03-14 14:55:00,196.4,196.53,196.23,196.43,22069.0,195.4728,195.6022,195.3036,195.5026,22069.0
2025-03-14 15:00:00,196.38,196.6,196.37,196.57,12688.0,195.4529,195.6718,195.4429,195.642,12688.0
2025-03-14 15:05:00,196.58,196.74,196.55,196.69,10867.0,195.6519,195.8112,195.6221,195.7614,10867.0
2025-03-14 15:10:00,196.67,196.86,196.6,196.84,15517.0,195.7415,195.9306,195.6718,195.9107,15517.0
2025-03-14 15:15:00,196.82,196.82,196.63,196.66,10887.0,195.8908,195.8908,195.7017,195.7315,10887.0
2025-03-14 15:20:00,196.65,196.67,196.4,196.47,9765.0,195.7216,195.7415,195.4728,195.5424,9765.0
2025-03-14 15:25:00,196.5,196.54,196.23,196.28,17250.0,195.5723,195.6121,195.3036,195.3533,17250.0
2025-03-14 15:30:00,196.29,196.52,196.29,196.35,30663.0,195.3633,195.5922,195.3633,195.423,30663.0
2025-03-14 15:35:00,196.34,196.36,196.16,196.22,49566.0,195.4131,195.433,195.2339,195.2936,49566.0
2025-03-14 15:40:00,196.2,196.36,196.09,196.34,35289.0,195.2737,195.433,195.1642,195.4131,35289.0
2025-03-14 15:45:00,196.31,196.59,196.24,196.54,58466.0,195.3832,195.6619,195.3135,195.6121,58466.0
2025-03-14 15:50:00,196.53,196.85,196.2,196.83,133679.0,195.6022,195.9207,195.2737,195.9007,133679.0
2025-03-14 15:55:00,196.82,196.91,196.63,196.72,293775.0,195.8908,195.9804,195.7017,195.7913,293775.0
2025-03-17 09:30:00,196.72,197.01,196.36,196.71,83119.0,195.7913,196.0799,195.433,195.7813,83119.0
2025-03-17 09:35:00,196.68,197.58,196.59,197.55,80848.0,195.7515,196.6472,195.6619,196.6173,80848.0
2025-03-17 09:40:00,197.56,197.57,197.29,197.39,27354.0,196.6273,196.6373,196.3586,196.4581,27354.0
2025-03-17 09:45:00,197.37,197.52,196.66,196.69,29858.0,196.4382,196.5875,195.7315,195.7614,29858.0
2025-03-17 09:50:00,196.65,197.21,196.55,197.06,18319.0,195.7216,196.279,195.6221,196.1297,18319.0
2025-03-17 09:55:00,197.14,197.18,196.69,196.75,28400.0,196.2093,196.2491,195.7614,195.8211,28400.0
2025-03-17 10:00:00,196.73,196.81,196.04,196.14,26188.0,195.8012,195.8808,195.1145,195.214,26188.0
2025-03-17 10:05:00,196.11,196.41,195.81,196.3,20079.0,195.1841,195.4827,194.8856,195.3732,20079.0
2025-03-17 10:10:00,196.28,196.7,196.24,196.63,15549.0,195.3533,195.7714,195.3135,195.7017,15549.0
2025-03-17 10:15:00,196.66,196.66,196.4,196.47,14504.0,195.7315,195.7315,195.4728,195.5424,14504.0
2025-03-17 10:20:00,196.51,196.75,196.44,196.69,14481.0,195.5823,195.8211,195.5126,195.7614,14481.0
2025-03-17 10:25:00,196.74,196.87,196.04,196.04,13630.0,195.8112,195.9406,195.1145,195.1145,13630.0
2025-03-17 10:30:00,196.0,196.32,195.83,196.19,15374.0,195.0747,195.3932,194.9055,195.2638,15374.0
2025-03-17 10:35:00,196.23,196.45,195.84,196.44,20767.0,195.3036,195.5225,194.9154,195.5126,20767.0
2025-03-17 10:40:00,196.41,196.71,196.3,196.66,16343.0,195.4827,195.7813,195.3732,195.7315,16343.0
2025-03-17 10:45:00,196.65,196.66,196.43,196.51,14677.0,195.7216,195.7315,195.5026,195.5823,14677.0
2025-03-17 10:50:00,196.5,196.51,196.01,196.08,18262.0,195.5723,195.5823,195.0846,195.1543,18262.0
2025-03-17 10:55:00,195.99,195.99,195.7,195.83,13770.0,195.0647,195.0647,194.7761,194.9055,13770.0
2025-03-17 11:00:00,195.92,196.1,195.54,195.63,16597.0,194.995,195.1742,194.6168,194.7064,16597.0
2025-03-17 11:05:00,195.65,195.81,195.58,195.77,26381.0,194.7263,194.8856,194.6566,194.8458,26381.0
2025-03-17 11:10:00,195.79,195.95,195.55,195.92,18815.0,194.8657,195.0249,194.6268,194.995,18815.0
2025-03-17 11:15:00,195.96,196.29,195.77,196.26,25455.0,195.0349,195.3633,194.8458,195.3334,25455.0
2025-03-17 11:20:00,196.27,196.28,196.1,196.24,13955.0,195.3434,195.3533,195.1742,195.3135,13955.0
2025-03-17 11:25:00,196.28,196.28,195.94,195.94,10498.0,195.3533,195.3533,195.0149,195.0149,10498.0
2025-03-17 11:30:00,195.88,196.09,195.4,195.52,19512.0,194.9552,195.1642,194.4775,194.5969,19512.0
2025-03-17 11:35:00,195.55,195.68,195.37,195.37,9839.0,194.6268,194.7562,194.4476,194.4476,9839.0
2025-03-17 11:40:00,195.35,195.5,195.31,195.47,10766.0,194.4277,194.577,194.3879,194.5472,10766.0
2025-03-17 11:45:00,195.5,195.59,195.41,195.51,13537.0,194.577,194.6666,194.4875,194.587,13537.0
2025-03-17 11:50:00,195.54,195.75,195.44,195.75,4093.0,194.6168,194.8258,194.5173,194.8258,4093.0
2025-03-17 11:55:00,195.72,195.79,195.45,195.58,34714.0,194.796,194.8657,194.5273,194.6566,34714.0
2025-03-17 12:00:00,195.56,195.74,195.35,195.72,17004.0,194.6367,194.8159,194.4277,194.796,17004.0
2025-03-17 12:05:00,195.73,196.1,195.71,196.04,7652.0,194.8059,195.1742,194.786,195.1145,7652.0
2025-03-17 12:10:00,196.09,196.19,195.97,196.14,7468.0,195.1642,195.2638,195.0448,195.214,7468.0
2025-03-17 12:15:00,196.12,196.12,195.86,195.86,9230.0,195.1941,195.1941,194.9353,194.9353,9230.0
2025-03-17 12:20:00,195.86,195.86,195.56,195.69,36883.0,194.9353,194.9353,194.6367,194.7661,36883.0
2025-03-17 12:25:00,195.65,195.72,195.45,195.55,34076.0,194.7263,194.796,194.5273,194.6268,34076.0
2025-03-17 12:30:00,195.55,195.74,195.52,195.74,7278.0,194.6268,194.8159,194.5969,194.8159,7278.0
2025-03-17 12:35:00,195.77,195.95,195.74,195.78,9839.0,194.8458,195.0249,194.8159,194.8557,9839.0
2025-03-17 12:40:00,195.75,195.77,195.44,195.53,13379.0,194.8258,194.8458,194.5173,194.6069,13379.0
2025-03-17 12:45:00,195.52,195.77,195.37,195.75,13956.0,194.5969,194.8458,194.4476,194.8258,13956.0
2025-03-17 12:50:00,195.79,195.96,195.68,195.91,10753.0,194.8657,195.0349,194.7562,194.9851,10753.0
2025-03-17 12:55:00,195.92,195.96,195.82,195.92,13727.0,194.995,195.0349,194.8955,194.995,13727.0
2025-03-17 13:00:00,195.89,196.0,195.77,195.79,68888.0,194.9652,195.0747,194.8458,194.8657,68888.0
2025-03-17 13:05:00,195.79,196.09,195.79,196.01,13257.0,194.8657,195.1642,194.8657,195.0846,13257.0
2025-03-17 13:10:00,196.04,196.2,195.93,196.2,8573.0,195.1145,195.2737,195.005,195.2737,8573.0
2025-03-17 13:15:00,196.22,196.26,196.12,196.26,14618.0,195.2936,195.3334,195.1941,195.3334,14618.0
2025-03-17 13:20:00,196.25,196.42,196.13,196.4,10506.0,195.3235,195.4927,195.2041,195.4728,10506.0
2025-03-17 13:25:00,196.37,196.56,196.35,196.45,18903.0,195.4429,195.632,195.423,195.5225,18903.0
2025-03-17 13:30:00,196.49,196.69,196.37,196.67,14984.0,195.5624,195.7614,195.4429,195.7415,14984.0
2025-03-17 13:35:00,196.66,197.08,196.65,197.0,94979.0,195.7315,196.1496,195.7216,196.0699,94979.0
2025-03-17 13:40:00,196.98,197.1,196.96,197.07,11792.0,196.05,196.1695,196.0301,196.1396,11792.0
2025-03-17 13:45:00,197.09,197.13,196.93,197.13,22804.0,196.1595,196.1993,196.0003,196.1993,22804.0
2025-03-17 13:50:00,197.14,197.25,197.13,197.18,15310.0,196.2093,196.3188,196.1993,196.2491,15310.0
2025-03-17 13:55:00,197.13,197.15,197.01,197.03,6683.0,196.1993,196.2192,196.0799,196.0998,6683.0
2025-03-17 14:00:00,197.03,197.35,197.02,197.14,93524.0,196.0998,196.4183,196.0898,196.2093,93524.0
2025-03-17 14:05:00,197.13,197.36,197.11,197.34,11244.0,196.1993,196.4282,196.1794,196.4083,11244.0
2025-03-17 14:10:00,197.33,197.6,197.25,197.55,24297.0,196.3984,196.6671,196.3188,196.6173,24297.0
2025-03-17 14:15:00,197.57,197.85,197.46,197.76,14001.0,196.6373,196.9159,196.5278,196.8264,14001.0
2025-03-17 14:20:00,197.78,197.81,197.64,197.79,20686.0,196.8463,196.8761,196.7069,196.8562,20686.0
2025-03-17 14:25:00,197.78,197.95,197.69,197.9,15445.0,196.8463,197.0155,196.7567,196.9657,15445.0
2025-03-17 14:30:00,197.89,198.07,197.84,198.05,24646.0,196.9557,197.1349,196.906,197.115,24646.0
2025-03-17 14:35:00,198.05,198.05,197.72,197.87,24119.0,197.115,197.115,196.7865,196.9358,24119.0
2025-03-17 14:40:00,197.86,197.88,197.73,197.82,11570.0,196.9259,196.9458,196.7965,196.8861,11570.0
2025-03-17 14:45:00,197.83,198.04,197.76,197.98,17298.0,196.896,197.105,196.8264,197.0453,17298.0
2025-03-17 14:50:00,197.96,198.07,197.9,198.0,14008.0,197.0254,197.1349,196.9657,197.0652,14008.0
2025-03-17 14:55:00,198.04,198.13,197.83,197.83,17373.0,197.105,197.1946,196.896,196.896,17373.0
2025-03-17 15:00:00,197.84,197.86,197.58,197.68,28097.0,196.906,196.9259,196.6472,196.7467,28097.0
2025-03-17 15:05:00,197.68,197.9,197.66,197.68,17218.0,196.7467,196.9657,196.7268,196.7467,17218.0
2025-03-17 15:10:00,197.7,197.74,197.56,197.69,24239.0,196.7666,196.8065,196.6273,196.7567,24239.0
2025-03-17 15:15:00,197.68,197.72,197.6,197.68,12417.0,196.7467,196.7865,196.6671,196.7467,12417.0
2025-03-17 15:20:00,197.7,197.75,197.64,197.65,18198.0,196.7666,196.8164,196.7069,196.7169,18198.0
2025-03-17 15:25:00,197.64,197.73,197.52,197.71,20877.0,196.7069,196.7965,196.5875,196.7766,20877.0
2025-03-17 15:30:00,197.7,197.81,197.61,197.68,23394.0,196.7666,196.8761,196.6771,196.7467,23394.0
2025-03-17 15:35:00,197.65,197.73,197.57,197.66,31307.0,196.7169,196.7965,196.6373,196.7268,31307.0
2025-03-17 15:40:00,197.66,197.86,197.57,197.84,24898.0,196.7268,196.9259,196.6373,196.906,24898.0
2025-03-17 15:45:00,197.85,197.89,197.65,197.71,36649.0,196.9159,196.9557,196.7169,196.7766,36649.0
2025-03-17 15:50:00,197.7,197.86,197.25,197.38,89708.0,196.7666,196.9259,196.3188,196.4481,89708.0
2025-03-17 15:55:00,197.37,197.37,196.95,197.05,293720.0,196.4382,196.4382,196.0202,196.1197,293720.0
2025-03-18 09:30:00,195.17,195.18,194.45,194.6,75594.0,194.2486,194.2585,193.532,193.6813,75594.0
2025-03-18 09:35:00,194.57,194.64,194.05,194.07,62951.0,193.6514,193.7211,193.1339,193.1538,62951.0
2025-03-18 09:40:00,194.02,194.36,193.52,193.53,63800.0,193.104,193.4424,192.6064,192.6163,63800.0
2025-03-18 09:45:00,193.5,194.1,193.37,193.9,48943.0,192.5865,193.1836,192.4571,192.9846,48943.0
2025-03-18 09:50:00,193.9,194.01,193.53,193.65,44833.0,192.9846,193.0941,192.6163,192.7358,44833.0
2025-03-18 09:55:00,193.66,193.74,193.48,193.53,48998.0,192.7457,192.8253,192.5666,192.6163,48998.0
2025-03-18 10:00:00,193.46,193.76,193.29,193.61,31049.0,192.5467,192.8452,192.3775,192.6959,31049.0
2025-03-18 10:05:00,193.59,194.05,193.53,193.88,97960.0,192.676,193.1339,192.6163,192.9647,97960.0
2025-03-18 10:10:00,193.91,193.93,193.33,193.37,92692.0,192.9945,193.0144,192.4173,192.4571,92692.0
2025-03-18 10:15:00,193.4,193.46,193.19,193.32,27966.0,192.4869,192.5467,192.2779,192.4073,27966.0
2025-03-18 10:20:00,193.34,193.74,193.33,193.59,30147.0,192.4272,192.8253,192.4173,192.676,30147.0
2025-03-18 10:25:00,193.62,193.76,193.47,193.76,27939.0,192.7059,192.8452,192.5566,192.8452,27939.0
2025-03-18 10:30:00,193.71,193.85,193.47,193.73,27691.0,192.7955,192.9348,192.5566,192.8154,27691.0
2025-03-18 10:35:00,193.74,193.82,193.59,193.81,17817.0,192.8253,192.905,192.676,192.895,17817.0
2025-03-18 10:40:00,193.82,193.89,193.47,193.53,26354.0,192.905,192.9746,192.5566,192.6163,26354.0
2025-03-18 10:45:00,193.55,193.55,193.14,193.22,17811.0,192.6362,192.6362,192.2282,192.3078,17811.0
2025-03-18 10:50:00,193.23,193.5,193.23,193.4,20742.0,192.3177,192.5865,192.3177,192.4869,20742.0
2025-03-18 10:55:00,193.33,193.55,193.19,193.36,30762.0,192.4173,192.6362,192.2779,192.4471,30762.0
2025-03-18 11:00:00,193.35,193.35,192.75,192.88,43991.0,192.4372,192.4372,191.84,191.9694,43991.0
2025-03-18 11:05:00,192.85,192.96,192.7,192.83,27498.0,191.9395,192.049,191.7902,191.9196,27498.0
2025-03-18 11:10:00,192.84,193.26,192.77,193.23,17867.0,191.9296,192.3476,191.8599,192.3177,17867.0
2025-03-18 11:15:00,193.18,193.4,193.07,193.4,17273.0,192.268,192.4869,192.1585,192.4869,17273.0
2025-03-18 11:20:00,193.39,193.4,193.08,193.16,7780.0,192.477,192.4869,192.1685,192.2481,7780.0
2025-03-18 11:25:00,193.24,193.55,193.24,193.29,11706.0,192.3277,192.6362,192.3277,192.3775,11706.0
2025-03-18 11:30:00,193.29,193.55,193.19,193.46,13816.0,192.3775,192.6362,192.2779,192.5467,13816.0
2025-03-18 11:35:00,193.48,193.69,193.46,193.68,12923.0,192.5666,192.7756,192.5467,192.7656,12923.0
2025-03-18 11:40:00,193.76,193.77,193.4,193.58,17856.0,192.8452,192.8552,192.4869,192.6661,17856.0
2025-03-18 11:45:00,193.57,193.73,193.43,193.44,19473.0,192.6561,192.8154,192.5168,192.5268,19473.0
2025-03-18 11:50:00,193.43,193.43,193.27,193.3,11760.0,192.5168,192.5168,192.3576,192.3874,11760.0
2025-03-18 11:55:00,193.33,193.43,193.09,193.43,18874.0,192.4173,192.5168,192.1784,192.5168,18874.0
2025-03-18 12:00:00,193.4,193.65,193.29,193.57,18525.0,192.4869,192.7358,192.3775,192.6561,18525.0
2025-03-18 12:05:00,193.55,193.65,193.4,193.47,14882.0,192.6362,192.7358,192.4869,192.5566,14882.0
2025-03-18 12:10:00,193.53,193.79,193.52,193.68,35127.0,192.6163,192.8751,192.6064,192.7656,35127.0
2025-03-18 12:15:00,193.69,193.76,193.38,193.39,13203.0,192.7756,192.8452,192.467,192.477,13203.0
2025-03-18 12:20:00,193.37,193.54,193.34,193.51,27764.0,192.4571,192.6263,192.4272,192.5964,27764.0
2025-03-18 12:25:00,193.47,193.86,193.47,193.84,52903.0,192.5566,192.9448,192.5566,192.9249,52903.0
2025-03-18 12:30:00,193.81,193.91,193.67,193.71,15055.0,192.895,192.9945,192.7557,192.7955,15055.0
2025-03-18 12:35:00,193.75,193.83,193.5,193.68,11314.0,192.8353,192.9149,192.5865,192.7656,11314.0
2025-03-18 12:40:00,193.71,193.74,193.24,193.29,29617.0,192.7955,192.8253,192.3277,192.3775,29617.0
2025-03-18 12:45:00,193.32,193.4,193.16,193.2,19424.0,192.4073,192.4869,192.2481,192.2879,19424.0
2025-03-18 12:50:00,193.21,193.26,192.99,193.22,19871.0,192.2978,192.3476,192.0789,192.3078,19871.0
2025-03-18 12:55:00,193.25,193.69,193.25,193.58,17946.0,192.3376,192.7756,192.3376,192.6661,17946.0
2025-03-18 13:00:00,193.55,193.62,193.49,193.55,15502.0,192.6362,192.7059,192.5765,192.6362,15502.0
2025-03-18 13:05:00,193.54,193.54,193.16,193.31,8235.0,192.6263,192.6263,192.2481,192.3974,8235.0
2025-03-18 13:10:00,193.32,193.67,193.25,193.62,11020.0,192.4073,192.7557,192.3376,192.7059,11020.0
2025-03-18 13:15:00,193.62,193.67,192.99,193.29,78584.0,192.7059,192.7557,192.0789,192.3775,78584.0
2025-03-18 13:20:00,193.32,193.6,193.28,193.58,38222.0,192.4073,192.686,192.3675,192.6661,38222.0
2025-03-18 13:25:00,193.57,193.84,193.5,193.61,24979.0,192.6561,192.9249,192.5865,192.6959,24979.0
2025-03-18 13:30:00,193.61,193.84,193.51,193.84,14008.0,192.6959,192.9249,192.5964,192.9249,14008.0
2025-03-18 13:35:00,193.84,194.2,193.78,194.17,31101.0,192.9249,193.2832,192.8651,193.2533,31101.0
2025-03-18 13:40:00,194.1,194.12,193.92,193.97,14995.0,193.1836,193.2035,193.0045,193.0542,14995.0
2025-03-18 13:45:00,193.97,194.16,193.97,194.03,26620.0,193.0542,193.2434,193.0542,193.114,26620.0
2025-03-18 13:50:00,194.06,194.14,193.98,194.0,33785.0,193.1438,193.2234,193.0642,193.0841,33785.0
2025-03-18 13:55:00,193.98,193.98,193.59,193.68,10430.0,193.0642,193.0642,192.676,192.7656,10430.0
2025-03-18 14:00:00,193.69,193.73,193.22,193.31,24991.0,192.7756,192.8154,192.3078,192.3974,24991.0
2025-03-18 14:05:00,193.32,193.42,193.22,193.41,9503.0,192.4073,192.5068,192.3078,192.4969,9503.0
2025-03-18 14:10:00,193.38,193.38,193.14,193.19,23996.0,192.467,192.467,192.2282,192.2779,23996.0
2025-03-18 14:15:00,193.17,193.4,193.17,193.4,5215.0,192.258,192.4869,192.258,192.4869,5215.0
2025-03-18 14:20:00,193.4,193.82,193.39,193.73,22398.0,192.4869,192.905,192.477,192.8154,22398.0
2025-03-18 14:25:00,193.73,193.84,193.53,193.56,26816.0,192.8154,192.9249,192.6163,192.6462,26816.0
2025-03-18 14:30:00,193.61,193.89,193.59,193.68,23908.0,192.6959,192.9746,192.676,192.7656,23908.0
2025-03-18 14:35:00,193.68,194.02,193.67,193.96,21258.0,192.7656,193.104,192.7557,193.0443,21258.0
2025-03-18 14:40:00,193.91,193.91,193.67,193.7,13135.0,192.9945,192.9945,192.7557,192.7855,13135.0
2025-03-18 14:45:00,193.72,194.11,193.68,194.0,39415.0,192.8054,193.1936,192.7656,193.0841,39415.0
2025-03-18 14:50:00,194.01,194.27,193.83,194.02,115255.0,193.0941,193.3528,192.9149,193.104,115255.0
2025-03-18 14:55:00,194.01,194.1,193.86,193.97,24490.0,193.0941,193.1836,192.9448,193.0542,24490.0
2025-03-18 15:00:00,193.98,193.98,193.76,193.89,15116.0,193.0642,193.0642,192.8452,192.9746,15116.0
2025-03-18 15:05:00,193.89,193.92,193.59,193.7,22120.0,192.9746,193.0045,192.676,192.7855,22120.0
2025-03-18 15:10:00,193.69,193.87,193.61,193.84,13747.0,192.7756,192.9547,192.6959,192.9249,13747.0
2025-03-18 15:15:00,193.83,193.91,193.76,193.84,14382.0,192.9149,192.9945,192.8452,192.9249,14382.0
2025-03-18 15:20:00,193.83,194.06,193.82,193.89,11473.0,192.9149,193.1438,192.905,192.9746,11473.0
2025-03-18 15:25:00,193.91,193.98,193.61,193.84,19457.0,192.9945,193.0642,192.6959,192.9249,19457.0
2025-03-18 15:30:00,193.84,194.04,193.8,193.92,14989.0,192.9249,193.1239,192.8851,193.0045,14989.0
2025-03-18 15:35:00,193.91,193.91,193.6,193.66,43497.0,192.9945,192.9945,192.686,192.7457,43497.0
2025-03-18 15:40:00,193.66,193.73,193.4,193.41,85203.0,192.7457,192.8154,192.4869,192.4969,85203.0
2025-03-18 15:45:00,193.42,193.52,193.25,193.38,49692.0,192.5068,192.6064,192.3376,192.467,49692.0
2025-03-18 15:50:00,193.36,193.68,193.3,193.55,121041.0,192.4471,192.7656,192.3874,192.6362,121041.0
2025-03-18 15:55:00,193.55,193.61,193.35,193.55,226645.0,192.6362,192.6959,192.4372,192.6362,226645.0
2025-03-19 09:30:00,194.85,195.09,194.38,194.86,49605.0,193.9301,194.169,193.4623,193.94,49605.0
2025-03-19 09:35:00,194.86,195.01,194.49,195.01,41952.0,193.94,194.0893,193.5718,194.0893,41952.0
2025-03-19 09:40:00,195.04,195.09,194.5,194.71,39835.0,194.1192,194.169,193.5817,193.7908,39835.0
2025-03-19 09:45:00,194.72,195.31,194.7,195.03,56938.0,193.8007,194.3879,193.7808,194.1092,56938.0
2025-03-19 09:50:00,195.05,195.12,194.6,194.93,20917.0,194.1292,194.1988,193.6813,194.0097,20917.0
2025-03-19 09:55:00,194.92,195.03,194.81,194.94,19670.0,193.9998,194.1092,193.8903,194.0197,19670.0
2025-03-19 10:00:00,194.92,195.32,194.92,195.2,29253.0,193.9998,194.3979,193.9998,194.2784,29253.0
2025-03-19 10:05:00,195.2,195.68,195.19,195.65,29891.0,194.2784,194.7562,194.2685,194.7263,29891.0
2025-03-19 10:10:00,195.66,195.68,195.49,195.61,15724.0,194.7363,194.7562,194.5671,194.6865,15724.0
2025-03-19 10:15:00,195.59,195.98,195.57,195.93,19198.0,194.6666,195.0548,194.6467,195.005,19198.0
2025-03-19 10:20:00,195.95,195.95,195.73,195.93,21089.0,195.0249,195.0249,194.8059,195.005,21089.0
2025-03-19 10:25:00,195.94,195.94,195.68,195.7,86843.0,195.0149,195.0149,194.7562,194.7761,86843.0
2025-03-19 10:30:00,195.67,195.8,195.57,195.69,28125.0,194.7462,194.8756,194.6467,194.7661,28125.0
2025-03-19 10:35:00,195.68,195.73,195.56,195.65,24100.0,194.7562,194.8059,194.6367,194.7263,24100.0
2025-03-19 10:40:00,195.66,195.73,195.39,195.5,22440.0,194.7363,194.8059,194.4675,194.577,22440.0
2025-03-19 10:45:00,195.49,195.63,195.35,195.6,48792.0,194.5671,194.7064,194.4277,194.6766,48792.0
2025-03-19 10:50:00,195.61,195.63,195.29,195.32,14679.0,194.6865,194.7064,194.368,194.3979,14679.0
2025-03-19 10:55:00,195.27,195.44,195.24,195.3,28175.0,194.3481,194.5173,194.3183,194.378,28175.0
2025-03-19 11:00:00,195.26,195.48,195.26,195.4,30719.0,194.3382,194.5571,194.3382,194.4775,30719.0
2025-03-19 11:05:00,195.39,195.77,195.35,195.76,36160.0,194.4675,194.8458,194.4277,194.8358,36160.0
2025-03-19 11:10:00,195.77,195.84,195.67,195.78,24918.0,194.8458,194.9154,194.7462,194.8557,24918.0
2025-03-19 11:15:00,195.83,195.83,195.48,195.54,16719.0,194.9055,194.9055,194.5571,194.6168,16719.0
2025-03-19 11:20:00,195.55,195.91,195.49,195.81,88124.0,194.6268,194.9851,194.5671,194.8856,88124.0
2025-03-19 11:25:00,195.81,196.07,195.75,196.01,19184.0,194.8856,195.1443,194.8258,195.0846,19184.0
2025-03-19 11:30:00,196.03,196.11,195.83,196.11,15842.0,195.1045,195.1841,194.9055,195.1841,15842.0
2025-03-19 11:35:00,196.12,196.27,196.04,196.16,86520.0,195.1941,195.3434,195.1145,195.2339,86520.0
2025-03-19 11:40:00,196.16,196.3,196.15,196.29,62935.0,195.2339,195.3732,195.224,195.3633,62935.0
2025-03-19 11:45:00,196.29,196.36,196.14,196.36,21752.0,195.3633,195.433,195.214,195.433,21752.0
2025-03-19 11:50:00,196.38,196.62,196.38,196.53,19561.0,195.4529,195.6917,195.4529,195.6022,19561.0
2025-03-19 11:55:00,196.53,196.54,196.23,196.35,19385.0,195.6022,195.6121,195.3036,195.423,19385.0
2025-03-19 12:00:00,196.34,196.41,196.24,196.27,13063.0,195.4131,195.4827,195.3135,195.3434,13063.0
2025-03-19 12:05:00,196.25,196.44,196.24,196.34,23362.0,195.3235,195.5126,195.3135,195.4131,23362.0
2025-03-19 12:10:00,196.34,196.38,196.1,196.16,35280.0,195.4131,195.4529,195.1742,195.2339,35280.0
2025-03-19 12:15:00,196.16,196.16,196.0,196.09,19088.0,195.2339,195.2339,195.0747,195.1642,19088.0
2025-03-19 12:20:00,196.09,196.21,196.02,196.07,18215.0,195.1642,195.2837,195.0946,195.1443,18215.0
2025-03-19 12:25:00,196.08,196.12,195.97,196.09,10835.0,195.1543,195.1941,195.0448,195.1642,10835.0
2025-03-19 12:30:00,196.07,196.07,195.8,195.9,25970.0,195.1443,195.1443,194.8756,194.9751,25970.0
2025-03-19 12:35:00,195.92,195.94,195.76,195.81,9680.0,194.995,195.0149,194.8358,194.8856,9680.0
2025-03-19 12:40:00,195.78,195.86,195.74,195.82,10754.0,194.8557,194.9353,194.8159,194.8955,10754.0
2025-03-19 12:45:00,195.83,195.85,195.74,195.76,13372.0,194.9055,194.9254,194.8159,194.8358,13372.0
2025-03-19 12:50:00,195.76,195.87,195.67,195.87,12053.0,194.8358,194.9453,194.7462,194.9453,12053.0
2025-03-19 12:55:00,195.87,195.87,195.64,195.73,13242.0,194.9453,194.9453,194.7164,194.8059,13242.0
2025-03-19 13:00:00,195.68,195.81,195.56,195.61,13089.0,194.7562,194.8856,194.6367,194.6865,13089.0
2025-03-19 13:05:00,195.62,195.66,195.39,195.46,18789.0,194.6965,194.7363,194.4675,194.5372,18789.0
2025-03-19 13:10:00,195.46,195.49,195.12,195.2,15421.0,194.5372,194.5671,194.1988,194.2784,15421.0
2025-03-19 13:15:00,195.19,195.34,195.11,195.29,24628.0,194.2685,194.4178,194.1889,194.368,24628.0
2025-03-19 13:20:00,195.3,195.42,195.26,195.28,10958.0,194.378,194.4974,194.3382,194.3581,10958.0
2025-03-19 13:25:00,195.3,195.31,195.11,195.17,11251.0,194.378,194.3879,194.1889,194.2486,11251.0
2025-03-19 13:30:00,195.17,195.23,195.02,195.23,14377.0,194.2486,194.3083,194.0993,194.3083,14377.0
2025-03-19 13:35:00,195.22,195.47,195.22,195.47,12403.0,194.2983,194.5472,194.2983,194.5472,12403.0
2025-03-19 13:40:00,195.47,195.52,195.15,195.15,23841.0,194.5472,194.5969,194.2287,194.2287,23841.0
2025-03-19 13:45:00,195.19,195.25,194.86,194.93,34109.0,194.2685,194.3282,193.94,194.0097,34109.0
2025-03-19 13:50:00,194.94,195.15,194.92,195.09,17161.0,194.0197,194.2287,193.9998,194.169,17161.0
2025-03-19 13:55:00,195.08,195.15,195.03,195.05,14170.0,194.159,194.2287,194.1092,194.1292,14170.0
2025-03-19 14:00:00,194.83,195.75,194.55,195.42,46898.0,193.9102,194.8258,193.6315,194.4974,46898.0
2025-03-19 14:05:00,195.38,195.56,195.02,195.54,35215.0,194.4576,194.6367,194.0993,194.6168,35215.0
2025-03-19 14:10:00,195.61,195.98,195.61,195.8,18781.0,194.6865,195.0548,194.6865,194.8756,18781.0
2025-03-19 14:15:00,195.83,196.06,195.79,195.81,29002.0,194.9055,195.1344,194.8657,194.8856,29002.0
2025-03-19 14:20:00,195.86,195.91,195.64,195.77,26295.0,194.9353,194.9851,194.7164,194.8458,26295.0
2025-03-19 14:25:00,195.76,195.86,195.55,195.61,30772.0,194.8358,194.9353,194.6268,194.6865,30772.0
2025-03-19 14:30:00,195.61,196.39,195.61,196.13,19409.0,194.6865,195.4628,194.6865,195.2041,19409.0
2025-03-19 14:35:00,196.12,196.32,195.84,195.97,25498.0,195.1941,195.3932,194.9154,195.0448,25498.0
2025-03-19 14:40:00,195.95,196.6,195.81,196.5,39882.0,195.0249,195.6718,194.8856,195.5723,39882.0
2025-03-19 14:45:00,196.5,196.55,196.25,196.34,20495.0,195.5723,195.6221,195.3235,195.4131,20495.0
2025-03-19 14:50:00,196.39,197.0,196.31,196.81,52995.0,195.4628,196.0699,195.3832,195.8808,52995.0
2025-03-19 14:55:00,196.84,197.3,196.71,197.19,27348.0,195.9107,196.3685,195.7813,196.259,27348.0
2025-03-19 15:00:00,197.17,197.57,197.15,197.51,28772.0,196.2391,196.6373,196.2192,196.5775,28772.0
2025-03-19 15:05:00,197.55,198.18,197.48,198.11,177086.0,196.6173,197.2444,196.5477,197.1747,177086.0
2025-03-19 15:10:00,198.12,198.33,197.75,197.99,80968.0,197.1847,197.3937,196.8164,197.0553,80968.0
2025-03-19 15:15:00,198.0,198.09,197.72,197.77,38001.0,197.0652,197.1548,196.7865,196.8363,38001.0
2025-03-19 15:20:00,197.75,197.78,197.23,197.42,37730.0,196.8164,196.8463,196.2989,196.488,37730.0
2025-03-19 15:25:00,197.45,197.48,196.63,196.8,69215.0,196.5178,196.5477,195.7017,195.8709,69215.0
2025-03-19 15:30:00,196.77,197.51,196.72,197.31,48953.0,195.841,196.5775,195.7913,196.3785,48953.0
2025-03-19 15:35:00,197.31,197.59,197.01,197.51,47885.0,196.3785,196.6572,196.0799,196.5775,47885.0
2025-03-19 15:40:00,197.47,197.86,197.38,197.81,29151.0,196.5377,196.9259,196.4481,196.8761,29151.0
2025-03-19 15:45:00,197.78,197.82,197.37,197.49,66059.0,196.8463,196.8861,196.4382,196.5576,66059.0
2025-03-19 15:50:00,197.43,197.43,196.89,197.26,124184.0,196.4979,196.4979,195.9605,196.3287,124184.0
2025-03-19 15:55:00,197.21,197.31,197.0,197.18,381631.0,196.279,196.3785,196.0699,196.2491,381631.0
2025-03-20 09:30:00,195.76,196.68,195.6,196.43,45366.0,194.8358,195.7515,194.6766,195.5026,45366.0
2025-03-20 09:35:00,196.46,196.5,196.0,196.41,67376.0,195.5325,195.5723,195.0747,195.4827,67376.0
2025-03-20 09:40:00,196.45,196.88,196.26,196.82,34827.0,195.5225,195.9505,195.3334,195.8908,34827.0
2025-03-20 09:45:00,196.85,197.03,196.6,196.73,26488.0,195.9207,196.0998,195.6718,195.8012,26488.0
2025-03-20 09:50:00,196.68,197.25,196.68,197.2,24000.0,195.7515,196.3188,195.7515,196.269,24000.0
2025-03-20 09:55:00,197.19,197.66,197.09,197.56,58834.0,196.259,196.7268,196.1595,196.6273,58834.0
2025-03-20 10:00:00,197.59,198.46,197.5,198.4,27899.0,196.6572,197.5231,196.5676,197.4633,27899.0
2025-03-20 10:05:00,198.41,198.53,198.17,198.35,38012.0,197.4733,197.5927,197.2344,197.4136,38012.0
2025-03-20 10:10:00,198.31,198.4,198.15,198.22,32339.0,197.3738,197.4633,197.2145,197.2842,32339.0
2025-03-20 10:15:00,198.26,198.67,197.96,198.56,30159.0,197.324,197.7321,197.0254,197.6226,30159.0
2025-03-20 10:20:00,198.6,198.81,198.43,198.75,26855.0,197.6624,197.8714,197.4932,197.8117,26855.0
2025-03-20 10:25:00,198.76,199.07,198.74,198.74,21655.0,197.8216,198.1302,197.8017,197.8017,21655.0
2025-03-20 10:30:00,198.77,198.77,198.51,198.51,13971.0,197.8316,197.8316,197.5728,197.5728,13971.0
2025-03-20 10:35:00,198.46,198.85,198.42,198.59,28731.0,197.5231,197.9112,197.4832,197.6524,28731.0
2025-03-20 10:40:00,198.58,199.02,198.54,198.93,29449.0,197.6425,198.0804,197.6027,197.9908,29449.0
2025-03-20 10:45:00,198.96,199.26,198.95,199.14,16802.0,198.0207,198.3193,198.0107,198.1998,16802.0
2025-03-20 10:50:00,199.07,199.18,198.96,199.1,14031.0,198.1302,198.2397,198.0207,198.16,14031.0
2025-03-20 10:55:00,199.04,199.08,198.84,198.91,16809.0,198.1003,198.1401,197.9013,197.9709,16809.0
2025-03-20 11:00:00,198.96,199.01,198.65,198.76,37628.0,198.0207,198.0705,197.7122,197.8216,37628.0
2025-03-20 11:05:00,198.79,198.87,198.54,198.87,27399.0,197.8515,197.9311,197.6027,197.9311,27399.0
2025-03-20 11:10:00,198.84,198.87,198.66,198.72,10421.0,197.9013,197.9311,197.7221,197.7818,10421.0
2025-03-20 11:15:00,198.72,198.73,198.37,198.39,17151.0,197.7818,197.7918,197.4335,197.4534,17151.0
2025-03-20 11:20:00,198.4,198.57,198.34,198.47,10884.0,197.4633,197.6325,197.4036,197.533,10884.0
2025-03-20 11:25:00,198.46,198.5,198.31,198.42,23134.0,197.5231,197.5629,197.3738,197.4832,23134.0
2025-03-20 11:30:00,198.41,198.44,197.75,197.85,29861.0,197.4733,197.5031,196.8164,196.9159,29861.0
2025-03-20 11:35:00,197.85,197.95,197.63,197.88,28970.0,196.9159,197.0155,196.697,196.9458,28970.0
2025-03-20 11:40:00,197.96,198.15,197.96,198.07,9823.0,197.0254,197.2145,197.0254,197.1349,9823.0
2025-03-20 11:45:00,198.07,198.23,197.99,198.13,29119.0,197.1349,197.2941,197.0553,197.1946,29119.0
2025-03-20 11:50:00,198.14,198.2,197.94,198.08,28298.0,197.2046,197.2643,197.0055,197.1448,28298.0
2025-03-20 11:55:00,198.08,198.08,197.56,197.62,17380.0,197.1448,197.1448,196.6273,196.687,17380.0
2025-03-20 12:00:00,197.6,198.14,197.53,197.73,89431.0,196.6671,197.2046,196.5974,196.7965,89431.0
2025-03-20 12:05:00,197.73,197.83,197.37,197.44,31318.0,196.7965,196.896,196.4382,196.5079,31318.0
2025-03-20 12:10:00,197.44,197.54,197.17,197.47,38440.0,196.5079,196.6074,196.2391,196.5377,38440.0
2025-03-20 12:15:00,197.49,197.56,197.31,197.53,49957.0,196.5576,196.6273,196.3785,196.5974,49957.0
2025-03-20 12:20:00,197.48,197.49,197.23,197.24,201181.0,196.5477,196.5576,196.2989,196.3088,201181.0
2025-03-20 12:25:00,197.21,197.4,196.72,196.8,101413.0,196.279,196.4681,195.7913,195.8709,101413.0
2025-03-20 12:30:00,196.86,197.04,196.76,196.82,18177.0,195.9306,196.1098,195.8311,195.8908,18177.0
2025-03-20 12:35:00,196.8,197.22,196.72,197.15,12902.0,195.8709,196.2889,195.7913,196.2192,12902.0
2025-03-20 12:40:00,197.11,197.11,196.79,196.9,21813.0,196.1794,196.1794,195.8609,195.9704,21813.0
2025-03-20 12:45:00,196.91,197.08,196.79,196.8,10112.0,195.9804,196.1496,195.8609,195.8709,10112.0
2025-03-20 12:50:00,196.77,197.12,196.76,197.09,10201.0,195.841,196.1894,195.8311,196.1595,10201.0
2025-03-20 12:55:00,197.08,197.14,196.7,196.8,14430.0,196.1496,196.2093,195.7714,195.8709,14430.0
2025-03-20 13:00:00,196.8,197.02,196.7,197.02,13594.0,195.8709,196.0898,195.7714,196.0898,13594.0
2025-03-20 13:05:00,197.03,197.36,197.02,197.31,15015.0,196.0998,196.4282,196.0898,196.3785,15015.0
2025-03-20 13:10:00,197.33,197.37,197.1,197.18,9796.0,196.3984,196.4382,196.1695,196.2491,9796.0
2025-03-20 13:15:00,197.19,197.2,196.96,197.14,11797.0,196.259,196.269,196.0301,196.2093,11797.0
2025-03-20 13:20:00,197.14,197.15,196.84,196.88,20441.0,196.2093,196.2192,195.9107,195.9505,20441.0
2025-03-20 13:25:00,196.91,196.93,196.46,196.5,30063.0,195.9804,196.0003,195.5325,195.5723,30063.0
2025-03-20 13:30:00,196.46,196.91,196.44,196.84,34092.0,195.5325,195.9804,195.5126,195.9107,34092.0
2025-03-20 13:35:00,196.83,197.02,196.71,196.98,18042.0,195.9007,196.0898,195.7813,196.05,18042.0
2025-03-20 13:40:00,196.95,196.98,196.76,196.97,20039.0,196.0202,196.05,195.8311,196.0401,20039.0
2025-03-20 13:45:00,196.96,197.21,196.89,196.95,19263.0,196.0301,196.279,195.9605,196.0202,19263.0
2025-03-20 13:50:00,196.94,196.99,196.65,196.65,11431.0,196.0102,196.06,195.7216,195.7216,11431.0
2025-03-20 13:55:00,196.67,196.71,196.52,196.67,17541.0,195.7415,195.7813,195.5922,195.7415,17541.0
2025-03-20 14:00:00,196.68,196.81,196.6,196.69,13662.0,195.7515,195.8808,195.6718,195.7614,13662.0
2025-03-20 14:05:00,196.66,196.86,196.6,196.77,47990.0,195.7315,195.9306,195.6718,195.841,47990.0
2025-03-20 14:10:00,196.77,197.02,196.77,196.82,26805.0,195.841,196.0898,195.841,195.8908,26805.0
2025-03-20 14:15:00,196.8,196.88,196.73,196.81,19028.0,195.8709,195.9505,195.8012,195.8808,19028.0
2025-03-20 14:20:00,196.73,196.73,196.39,196.46,14912.0,195.8012,195.8012,195.4628,195.5325,14912.0
2025-03-20 14:25:00,196.5,196.5,196.07,196.12,16508.0,195.5723,195.5723,195.1443,195.1941,16508.0
2025-03-20 14:30:00,196.11,196.13,195.95,195.97,19041.0,195.1841,195.2041,195.0249,195.0448,19041.0
2025-03-20 14:35:00,195.94,196.41,195.93,196.33,27484.0,195.0149,195.4827,195.005,195.4031,27484.0
2025-03-20 14:40:00,196.34,196.34,196.12,196.12,16046.0,195.4131,195.4131,195.1941,195.1941,16046.0
2025-03-20 14:45:00,196.08,196.37,196.06,196.37,23171.0,195.1543,195.4429,195.1344,195.4429,23171.0
2025-03-20 14:50:00,196.39,196.8,196.39,196.8,12827.0,195.4628,195.8709,195.4628,195.8709,12827.0
2025-03-20 14:55:00,196.82,196.84,196.16,196.22,14193.0,195.8908,195.9107,195.2339,195.2936,14193.0
2025-03-20 15:00:00,196.21,196.6,196.2,196.45,47597.0,195.2837,195.6718,195.2737,195.5225,47597.0
2025-03-20 15:05:00,196.45,196.63,196.33,196.33,17443.0,195.5225,195.7017,195.4031,195.4031,17443.0
2025-03-20 15:10:00,196.31,196.63,196.31,196.46,13967.0,195.3832,195.7017,195.3832,195.5325,13967.0
2025-03-20 15:15:00,196.46,196.74,196.45,196.69,27681.0,195.5325,195.8112,195.5225,195.7614,27681.0
2025-03-20 15:20:00,196.71,196.94,196.69,196.81,25914.0,195.7813,196.0102,195.7614,195.8808,25914.0
2025-03-20 15:25:00,196.85,196.86,196.28,196.33,37792.0,195.9207,195.9306,195.3533,195.4031,37792.0
2025-03-20 15:30:00,196.36,196.63,196.36,196.5,26412.0,195.433,195.7017,195.433,195.5723,26412.0
2025-03-20 15:35:00,196.47,196.66,196.27,196.36,31465.0,195.5424,195.7315,195.3434,195.433,31465.0
2025-03-20 15:40:00,196.34,196.65,196.34,196.65,41149.0,195.4131,195.7216,195.4131,195.7216,41149.0
2025-03-20 15:45:00,196.66,196.95,196.66,196.93,88877.0,195.7315,196.0202,195.7315,196.0003,88877.0
2025-03-20 15:50:00,196.93,196.93,196.42,196.6,62810.0,196.0003,196.0003,195.4927,195.6718,62810.0
2025-03-20 15:55:00,196.6,196.94,196.51,196.7,267705.0,195.6718,196.0102,195.5823,195.7714,267705.0
2025-03-21 09:30:00,194.3,194.63,193.94,194.06,72944.0,193.3827,193.7111,193.0244,193.1438,72944.0
2025-03-21 09:35:00,194.0,194.0,193.38,193.51,63972.0,193.0841,193.0841,192.467,192.5964,63972.0
2025-03-21 09:40:00,193.6,194.45,193.52,194.32,31606.0,192.686,193.532,192.6064,193.4026,31606.0
2025-03-21 09:45:00,194.37,194.46,193.99,194.44,51264.0,193.4524,193.5419,193.0742,193.522,51264.0
2025-03-21 09:50:00,194.44,194.56,194.0,194.43,53438.0,193.522,193.6415,193.0841,193.5121,53438.0
2025-03-21 09:55:00,194.44,194.69,194.37,194.45,37428.0,193.522,193.7708,193.4524,193.532,37428.0
2025-03-21 10:00:00,194.41,194.46,194.03,194.42,41630.0,193.4922,193.5419,193.114,193.5021,41630.0
2025-03-21 10:05:00,194.48,194.55,194.05,194.1,32323.0,193.5618,193.6315,193.1339,193.1836,32323.0
2025-03-21 10:10:00,194.09,194.31,193.79,194.25,22425.0,193.1737,193.3926,192.8751,193.3329,22425.0
2025-03-21 10:15:00,194.19,194.4,194.04,194.34,26034.0,193.2732,193.4822,193.1239,193.4225,26034.0
2025-03-21 10:20:00,194.33,194.8,194.05,194.75,40235.0,193.4125,193.8803,193.1339,193.8306,40235.0
2025-03-21 10:25:00,194.71,194.8,194.53,194.67,25970.0,193.7908,193.8803,193.6116,193.7509,25970.0
2025-03-21 10:30:00,194.67,194.91,194.53,194.83,29676.0,193.7509,193.9898,193.6116,193.9102,29676.0
2025-03-21 10:35:00,194.78,194.93,194.52,194.52,20774.0,193.8604,194.0097,193.6017,193.6017,20774.0
2025-03-21 10:40:00,194.5,194.9,194.43,194.84,43459.0,193.5817,193.9799,193.5121,193.9201,43459.0
2025-03-21 10:45:00,194.81,194.96,194.69,194.87,18520.0,193.8903,194.0396,193.7708,193.95,18520.0
2025-03-21 10:50:00,194.89,195.08,194.81,195.08,17691.0,193.9699,194.159,193.8903,194.159,17691.0
2025-03-21 10:55:00,195.09,195.65,195.03,195.65,22680.0,194.169,194.7263,194.1092,194.7263,22680.0
2025-03-21 11:00:00,195.68,195.81,195.6,195.63,21678.0,194.7562,194.8856,194.6766,194.7064,21678.0
2025-03-21 11:05:00,195.56,195.83,195.52,195.81,21389.0,194.6367,194.9055,194.5969,194.8856,21389.0
2025-03-21 11:10:00,195.83,195.93,195.64,195.71,17691.0,194.9055,195.005,194.7164,194.786,17691.0
2025-03-21 11:15:00,195.7,195.71,195.45,195.49,18868.0,194.7761,194.786,194.5273,194.5671,18868.0
2025-03-21 11:20:00,195.46,195.47,195.25,195.25,27055.0,194.5372,194.5472,194.3282,194.3282,27055.0
2025-03-21 11:25:00,195.27,195.35,195.15,195.22,28387.0,194.3481,194.4277,194.2287,194.2983,28387.0
2025-03-21 11:30:00,195.19,195.57,195.14,195.38,17514.0,194.2685,194.6467,194.2187,194.4576,17514.0
2025-03-21 11:35:00,195.38,195.41,195.24,195.25,13138.0,194.4576,194.4875,194.3183,194.3282,13138.0
2025-03-21 11:40:00,195.23,195.35,194.88,194.91,18215.0,194.3083,194.4277,193.96,193.9898,18215.0
2025-03-21 11:45:00,194.9,195.28,194.9,195.11,18898.0,193.9799,194.3581,193.9799,194.1889,18898.0
2025-03-21 11:50:00,195.1,195.25,194.81,195.1,38189.0,194.1789,194.3282,193.8903,194.1789,38189.0
2025-03-21 11:55:00,195.13,195.32,195.06,195.12,18106.0,194.2088,194.3979,194.1391,194.1988,18106.0
2025-03-21 12:00:00,195.08,195.39,194.81,195.25,102117.0,194.159,194.4675,193.8903,194.3282,102117.0
2025-03-21 12:05:00,195.24,195.58,195.23,195.58,29445.0,194.3183,194.6566,194.3083,194.6566,29445.0
2025-03-21 12:10:00,195.57,196.01,195.56,195.92,55616.0,194.6467,195.0846,194.6367,194.995,55616.0
2025-03-21 12:15:00,195.96,196.39,195.93,196.29,21738.0,195.0349,195.4628,195.005,195.3633,21738.0
2025-03-21 12:20:00,196.26,196.47,196.22,196.47,13975.0,195.3334,195.5424,195.2936,195.5424,13975.0
2025-03-21 12:25:00,196.43,196.56,196.36,196.4,19678.0,195.5026,195.632,195.433,195.4728,19678.0
2025-03-21 12:30:00,196.41,196.66,196.37,196.5,19056.0,195.4827,195.7315,195.4429,195.5723,19056.0
2025-03-21 12:35:00,196.48,196.49,196.09,196.24,19433.0,195.5524,195.5624,195.1642,195.3135,19433.0
2025-03-21 12:40:00,196.28,196.33,196.04,196.07,21828.0,195.3533,195.4031,195.1145,195.1443,21828.0
2025-03-21 12:45:00,196.11,196.49,196.11,196.44,11344.0,195.1841,195.5624,195.1841,195.5126,11344.0
2025-03-21 12:50:00,196.4,196.63,196.37,196.52,32446.0,195.4728,195.7017,195.4429,195.5922,32446.0
2025-03-21 12:55:00,196.52,196.94,196.46,196.94,17264.0,195.5922,196.0102,195.5325,196.0102,17264.0
2025-03-21 13:00:00,196.93,196.93,196.5,196.58,16851.0,196.0003,196.0003,195.5723,195.6519,16851.0
2025-03-21 13:05:00,196.6,196.77,196.57,196.72,9426.0,195.6718,195.841,195.642,195.7913,9426.0
2025-03-21 13:10:00,196.75,196.76,196.46,196.52,12388.0,195.8211,195.8311,195.5325,195.5922,12388.0
2025-03-21 13:15:00,196.49,196.57,196.37,196.39,17632.0,195.5624,195.642,195.4429,195.4628,17632.0
2025-03-21 13:20:00,196.37,196.7,196.37,196.63,12995.0,195.4429,195.7714,195.4429,195.7017,12995.0
2025-03-21 13:25:00,196.66,196.69,196.32,196.46,19814.0,195.7315,195.7614,195.3932,195.5325,19814.0
2025-03-21 13:30:00,196.46,196.61,196.34,196.59,26430.0,195.5325,195.6818,195.4131,195.6619,26430.0
2025-03-21 13:35:00,196.61,196.89,196.56,196.89,15987.0,195.6818,195.9605,195.632,195.9605,15987.0
2025-03-21 13:40:00,196.9,197.1,196.84,197.01,10937.0,195.9704,196.1695,195.9107,196.0799,10937.0
2025-03-21 13:45:00,197.02,197.24,197.02,197.21,16889.0,196.0898,196.3088,196.0898,196.279,16889.0
2025-03-21 13:50:00,197.2,197.29,197.08,197.13,15929.0,196.269,196.3586,196.1496,196.1993,15929.0
2025-03-21 13:55:00,197.17,197.17,196.81,196.85,14117.0,196.2391,196.2391,195.8808,195.9207,14117.0
2025-03-21 14:00:00,196.83,197.04,196.83,196.98,14006.0,195.9007,196.1098,195.9007,196.05,14006.0
2025-03-21 14:05:00,196.97,196.97,196.64,196.74,22604.0,196.0401,196.0401,195.7116,195.8112,22604.0
2025-03-21 14:10:00,196.72,196.81,196.5,196.69,23210.0,195.7913,195.8808,195.5723,195.7614,23210.0
2025-03-21 14:15:00,196.69,196.81,196.6,196.75,22053.0,195.7614,195.8808,195.6718,195.8211,22053.0
2025-03-21 14:20:00,196.74,196.76,196.4,196.48,15937.0,195.8112,195.8311,195.4728,195.5524,15937.0
2025-03-21 14:25:00,196.48,196.55,196.34,196.35,39634.0,195.5524,195.6221,195.4131,195.423,39634.0
2025-03-21 14:30:00,196.37,196.59,196.36,196.51,23735.0,195.4429,195.6619,195.433,195.5823,23735.0
2025-03-21 14:35:00,196.51,196.86,196.47,196.8,31851.0,195.5823,195.9306,195.5424,195.8709,31851.0
2025-03-21 14:40:00,196.8,196.93,196.76,196.9,21502.0,195.8709,196.0003,195.8311,195.9704,21502.0
2025-03-21 14:45:00,196.89,196.93,196.6,196.76,40175.0,195.9605,196.0003,195.6718,195.8311,40175.0
2025-03-21 14:50:00,196.78,196.82,196.55,196.6,27243.0,195.851,195.8908,195.6221,195.6718,27243.0
2025-03-21 14:55:00,196.61,196.86,196.6,196.7,20297.0,195.6818,195.9306,195.6718,195.7714,20297.0
2025-03-21 15:00:00,196.7,196.72,196.48,196.52,41874.0,195.7714,195.7913,195.5524,195.5922,41874.0
2025-03-21 15:05:00,196.54,196.62,196.37,196.4,26140.0,195.6121,195.6917,195.4429,195.4728,26140.0
2025-03-21 15:10:00,196.41,196.51,196.22,196.49,29754.0,195.4827,195.5823,195.2936,195.5624,29754.0
2025-03-21 15:15:00,196.48,196.58,196.34,196.57,18365.0,195.5524,195.6519,195.4131,195.642,18365.0
2025-03-21 15:20:00,196.5,196.67,196.29,196.65,26559.0,195.5723,195.7415,195.3633,195.7216,26559.0
2025-03-21 15:25:00,196.64,196.64,196.38,196.47,21368.0,195.7116,195.7116,195.4529,195.5424,21368.0
2025-03-21 15:30:00,196.44,196.6,196.4,196.59,16781.0,195.5126,195.6718,195.4728,195.6619,16781.0
2025-03-21 15:35:00,196.55,196.76,196.47,196.61,23734.0,195.6221,195.8311,195.5424,195.6818,23734.0
2025-03-21 15:40:00,196.6,196.75,196.36,196.72,48680.0,195.6718,195.8211,195.433,195.7913,48680.0
2025-03-21 15:45:00,196.72,196.93,196.66,196.88,59469.0,195.7913,196.0003,195.7315,195.9505,59469.0
2025-03-21 15:50:00,196.9,197.41,196.9,197.4,177965.0,195.9704,196.478,195.9704,196.4681,177965.0
2025-03-21 15:55:00,197.37,197.56,196.98,197.32,599816.0,196.4382,196.6273,196.05,196.3884,599816.0
2025-03-24 09:30:00,199.75,200.88,199.75,200.7,145974.0,199.3344,200.462,199.3344,200.2824,145974.0
2025-03-24 09:35:00,200.63,201.13,200.59,201.01,213427.0,200.2125,200.7115,200.1726,200.5917,213427.0
2025-03-24 09:40:00,201.05,201.3,201.03,201.17,43497.0,200.6317,200.8811,200.6117,200.7514,43497.0
2025-03-24 09:45:00,201.23,201.82,201.17,201.78,50446.0,200.8113,201.4001,200.7514,201.3601,50446.0
2025-03-24 09:50:00,201.79,202.2,201.66,202.1,26269.0,201.3701,201.7793,201.2404,201.6795,26269.0
2025-03-24 09:55:00,202.09,202.27,202.05,202.13,35011.0,201.6695,201.8491,201.6296,201.7094,35011.0
2025-03-24 10:00:00,202.13,202.35,201.99,202.18,55150.0,201.7094,201.929,201.5697,201.7593,55150.0
2025-03-24 10:05:00,202.2,202.22,201.84,201.93,38482.0,201.7793,201.7992,201.42,201.5098,38482.0
2025-03-24 10:10:00,201.91,202.41,201.82,202.41,40250.0,201.4899,201.9888,201.4001,201.9888,40250.0
2025-03-24 10:15:00,202.44,202.7,202.3,202.7,125659.0,202.0188,202.2782,201.8791,202.2782,125659.0
2025-03-24 10:20:00,202.69,202.87,202.55,202.76,30302.0,202.2683,202.4479,202.1285,202.3381,30302.0
2025-03-24 10:25:00,202.75,203.03,202.6,203.03,20920.0,202.3281,202.6075,202.1784,202.6075,20920.0
2025-03-24 10:30:00,203.05,203.09,202.81,202.99,40187.0,202.6275,202.6674,202.388,202.5676,40187.0
2025-03-24 10:35:00,203.03,203.08,202.67,202.7,21785.0,202.6075,202.6574,202.2483,202.2782,21785.0
2025-03-24 10:40:00,202.77,202.83,202.56,202.64,17323.0,202.3481,202.408,202.1385,202.2184,17323.0
2025-03-24 10:45:00,202.65,202.92,202.62,202.92,18484.0,202.2283,202.4978,202.1984,202.4978,18484.0
2025-03-24 10:50:00,202.93,202.96,202.72,202.75,15234.0,202.5078,202.5377,202.2982,202.3281,15234.0
2025-03-24 10:55:00,202.79,202.84,202.7,202.83,16178.0,202.368,202.4179,202.2782,202.408,16178.0
2025-03-24 11:00:00,202.83,202.88,202.55,202.75,17932.0,202.408,202.4579,202.1285,202.3281,17932.0
2025-03-24 11:05:00,202.74,203.08,202.73,202.99,14633.0,202.3181,202.6574,202.3082,202.5676,14633.0
2025-03-24 11:10:00,202.98,203.05,202.75,202.76,37282.0,202.5577,202.6275,202.3281,202.3381,37282.0
2025-03-24 11:15:00,202.77,202.94,202.76,202.91,14182.0,202.3481,202.5177,202.3381,202.4878,14182.0
2025-03-24 11:20:00,202.92,202.97,202.79,202.87,13982.0,202.4978,202.5477,202.368,202.4479,13982.0
2025-03-24 11:25:00,202.88,202.9,202.69,202.83,11282.0,202.4579,202.4778,202.2683,202.408,11282.0
2025-03-24 11:30:00,202.84,202.85,202.63,202.69,15781.0,202.4179,202.4279,202.2084,202.2683,15781.0
2025-03-24 11:35:00,202.74,202.79,202.6,202.61,8613.0,202.3181,202.368,202.1784,202.1884,8613.0
2025-03-24 11:40:00,202.6,202.72,202.57,202.7,14650.0,202.1784,202.2982,202.1485,202.2782,14650.0
2025-03-24 11:45:00,202.67,202.85,202.66,202.75,10035.0,202.2483,202.4279,202.2383,202.3281,10035.0
2025-03-24 11:50:00,202.75,203.07,202.73,203.02,14929.0,202.3281,202.6475,202.3082,202.5976,14929.0
2025-03-24 11:55:00,203.03,203.06,202.98,203.03,12570.0,202.6075,202.6375,202.5577,202.6075,12570.0
2025-03-24 12:00:00,203.04,203.17,203.01,203.15,11865.0,202.6175,202.7473,202.5876,202.7273,11865.0
2025-03-24 12:05:00,203.14,203.4,203.11,203.39,10866.0,202.7173,202.9768,202.6874,202.9668,10866.0
2025-03-24 12:10:00,203.4,203.43,203.33,203.37,12243.0,202.9768,203.0067,202.9069,202.9468,12243.0
2025-03-24 12:15:00,203.38,203.39,203.23,203.25,19828.0,202.9568,202.9668,202.8071,202.8271,19828.0
2025-03-24 12:20:00,203.24,203.46,203.24,203.43,5928.0,202.8171,203.0367,202.8171,203.0067,5928.0
2025-03-24 12:25:00,203.41,203.41,202.9,202.97,42222.0,202.9868,202.9868,202.4778,202.5477,42222.0
2025-03-24 12:30:00,202.97,203.14,202.86,203.12,27783.0,202.5477,202.7173,202.4379,202.6974,27783.0
2025-03-24 12:35:00,203.12,203.21,203.02,203.04,18012.0,202.6974,202.7872,202.5976,202.6175,18012.0
2025-03-24 12:40:00,203.04,203.05,202.72,202.98,21322.0,202.6175,202.6275,202.2982,202.5577,21322.0
2025-03-24 12:45:00,203.04,203.42,203.02,203.29,8349.0,202.6175,202.9967,202.5976,202.867,8349.0
2025-03-24 12:50:00,203.3,203.34,203.15,203.18,11169.0,202.877,202.9169,202.7273,202.7572,11169.0
2025-03-24 12:55:00,203.18,203.18,203.04,203.08,9816.0,202.7572,202.7572,202.6175,202.6574,9816.0
2025-03-24 13:00:00,203.05,203.2,203.01,203.03,16905.0,202.6275,202.7772,202.5876,202.6075,16905.0
2025-03-24 13:05:00,203.0,203.15,202.96,202.98,14062.0,202.5776,202.7273,202.5377,202.5577,14062.0
2025-03-24 13:10:00,202.99,203.0,202.71,202.73,12924.0,202.5676,202.5776,202.2882,202.3082,12924.0
2025-03-24 13:15:00,202.73,202.9,202.67,202.84,17063.0,202.3082,202.4778,202.2483,202.4179,17063.0
2025-03-24 13:20:00,202.78,202.91,202.71,202.85,17897.0,202.3581,202.4878,202.2882,202.4279,17897.0
2025-03-24 13:25:00,202.87,203.1,202.83,203.09,22588.0,202.4479,202.6774,202.408,202.6674,22588.0
2025-03-24 13:30:00,203.08,203.26,203.06,203.19,7256.0,202.6574,202.8371,202.6375,202.7672,7256.0
2025-03-24 13:35:00,203.17,203.23,203.08,203.2,8952.0,202.7473,202.8071,202.6574,202.7772,8952.0
2025-03-24 13:40:00,203.19,203.22,203.04,203.08,10199.0,202.7672,202.7972,202.6175,202.6574,10199.0
2025-03-24 13:45:00,203.06,203.15,203.0,203.15,20328.0,202.6375,202.7273,202.5776,202.7273,20328.0
2025-03-24 13:50:00,203.15,203.22,203.04,203.12,17104.0,202.7273,202.7972,202.6175,202.6974,17104.0
2025-03-24 13:55:00,203.13,203.16,202.9,203.03,10926.0,202.7073,202.7373,202.4778,202.6075,10926.0
2025-03-24 14:00:00,203.02,203.03,202.67,202.77,13636.0,202.5976,202.6075,202.2483,202.3481,13636.0
2025-03-24 14:05:00,202.82,202.96,202.72,202.79,21616.0,202.398,202.5377,202.2982,202.368,21616.0
2025-03-24 14:10:00,202.78,202.87,202.73,202.8,7529.0,202.3581,202.4479,202.3082,202.378,7529.0
2025-03-24 14:15:00,202.74,202.92,202.74,202.8,6720.0,202.3181,202.4978,202.3181,202.378,6720.0
2025-03-24 14:20:00,202.74,202.9,202.74,202.88,12453.0,202.3181,202.4778,202.3181,202.4579,12453.0
2025-03-24 14:25:00,202.87,203.01,202.78,202.92,13652.0,202.4479,202.5876,202.3581,202.4978,13652.0
2025-03-24 14:30:00,202.93,202.94,202.77,202.92,14151.0,202.5078,202.5177,202.3481,202.4978,14151.0
2025-03-24 14:35:00,202.91,203.22,202.84,203.09,55924.0,202.4878,202.7972,202.4179,202.6674,55924.0
2025-03-24 14:40:00,203.1,203.33,203.0,203.26,44998.0,202.6774,202.9069,202.5776,202.8371,44998.0
2025-03-24 14:45:00,203.26,203.35,202.91,203.32,90595.0,202.8371,202.9269,202.4878,202.8969,90595.0
2025-03-24 14:50:00,203.31,203.46,203.3,203.43,14874.0,202.887,203.0367,202.877,203.0067,14874.0
2025-03-24 14:55:00,203.43,203.43,203.31,203.33,27182.0,203.0067,203.0067,202.887,202.9069,27182.0
2025-03-24 15:00:00,203.33,203.43,203.25,203.39,21199.0,202.9069,203.0067,202.8271,202.9668,21199.0
2025-03-24 15:05:00,203.4,203.56,203.4,203.49,26017.0,202.9768,203.1364,202.9768,203.0666,26017.0
2025-03-24 15:10:00,203.49,203.51,203.42,203.46,12570.0,203.0666,203.0865,202.9967,203.0367,12570.0
2025-03-24 15:15:00,203.47,203.66,203.43,203.59,58014.0,203.0466,203.2362,203.0067,203.1664,58014.0
2025-03-24 15:20:00,203.59,203.6,203.46,203.56,26022.0,203.1664,203.1764,203.0367,203.1364,26022.0
2025-03-24 15:25:00,203.58,203.74,203.51,203.69,20114.0,203.1564,203.3161,203.0865,203.2662,20114.0
2025-03-24 15:30:00,203.7,203.87,203.67,203.85,38164.0,203.2762,203.4458,203.2462,203.4258,38164.0
2025-03-24 15:35:00,203.84,203.95,203.82,203.89,86382.0,203.4159,203.5256,203.3959,203.4658,86382.0
2025-03-24 15:40:00,203.9,204.04,203.79,203.96,90310.0,203.4757,203.6154,203.366,203.5356,90310.0
2025-03-24 15:45:00,203.96,204.31,203.92,204.31,59367.0,203.5356,203.8849,203.4957,203.8849,59367.0
2025-03-24 15:50:00,204.3,204.4,203.96,204.35,258224.0,203.8749,203.9747,203.5356,203.9248,258224.0
2025-03-24 15:55:00,204.35,204.47,204.21,204.26,308197.0,203.9248,204.0445,203.7851,203.835,308197.0
2025-03-25 09:30:00,204.81,205.13,204.66,204.87,54753.0,204.3838,204.7032,204.2342,204.4437,54753.0
2025-03-25 09:35:00,204.81,204.81,204.37,204.73,40094.0,204.3838,204.3838,203.9448,204.304,40094.0
2025-03-25 09:40:00,204.68,204.8,203.98,204.23,63795.0,204.2541,204.3739,203.5556,203.805,63795.0
2025-03-25 09:45:00,204.26,204.29,203.88,203.96,22528.0,203.835,203.8649,203.4558,203.5356,22528.0
2025-03-25 09:50:00,203.95,204.22,203.75,204.21,26233.0,203.5256,203.7951,203.326,203.7851,26233.0
2025-03-25 09:55:00,204.2,204.54,204.18,204.46,40649.0,203.7751,204.1144,203.7552,204.0346,40649.0
2025-03-25 10:00:00,204.48,204.55,203.55,203.81,27718.0,204.0545,204.1244,203.1265,203.3859,27718.0
2025-03-25 10:05:00,203.84,204.28,203.81,204.1,23046.0,203.4159,203.8549,203.3859,203.6753,23046.0
2025-03-25 10:10:00,204.08,204.51,204.01,204.33,29344.0,203.6554,204.0845,203.5855,203.9048,29344.0
2025-03-25 10:15:00,204.31,204.54,204.28,204.41,15015.0,203.8849,204.1144,203.8549,203.9847,15015.0
2025-03-25 10:20:00,204.38,204.55,204.35,204.47,17171.0,203.9547,204.1244,203.9248,204.0445,17171.0
2025-03-25 10:25:00,204.5,204.8,204.42,204.77,29419.0,204.0745,204.3739,203.9947,204.3439,29419.0
2025-03-25 10:30:00,204.77,204.85,204.64,204.76,20485.0,204.3439,204.4238,204.2142,204.3339,20485.0
2025-03-25 10:35:00,204.76,205.28,204.76,205.28,19063.0,204.3339,204.8529,204.3339,204.8529,19063.0
2025-03-25 10:40:00,205.25,205.41,205.21,205.35,18738.0,204.8229,204.9826,204.783,204.9227,18738.0
2025-03-25 10:45:00,205.36,205.45,205.15,205.15,18808.0,204.9327,205.0225,204.7231,204.7231,18808.0
2025-03-25 10:50:00,205.15,205.46,205.14,205.28,14324.0,204.7231,205.0325,204.7132,204.8529,14324.0
2025-03-25 10:55:00,205.3,205.34,204.93,205.0,17896.0,204.8728,204.9127,204.5036,204.5734,17896.0
2025-03-25 11:00:00,205.0,205.17,204.96,205.03,14796.0,204.5734,204.7431,204.5335,204.6034,14796.0
2025-03-25 11:05:00,205.06,205.28,205.06,205.25,30250.0,204.6333,204.8529,204.6333,204.8229,30250.0
2025-03-25 11:10:00,205.26,205.28,205.05,205.09,38841.0,204.8329,204.8529,204.6233,204.6633,38841.0
2025-03-25 11:15:00,205.12,205.19,205.0,205.12,30076.0,204.6932,204.7631,204.5734,204.6932,30076.0
2025-03-25 11:20:00,205.1,205.17,205.05,205.15,9540.0,204.6732,204.7431,204.6233,204.7231,9540.0
2025-03-25 11:25:00,205.16,205.22,205.09,205.1,16209.0,204.7331,204.793,204.6633,204.6732,16209.0
2025-03-25 11:30:00,205.1,205.12,204.75,204.81,18720.0,204.6732,204.6932,204.324,204.3838,18720.0
2025-03-25 11:35:00,204.82,204.89,204.69,204.86,9603.0,204.3938,204.4637,204.2641,204.4337,9603.0
2025-03-25 11:40:00,204.86,204.96,204.77,204.96,17932.0,204.4337,204.5335,204.3439,204.5335,17932.0
2025-03-25 11:45:00,204.95,204.95,204.73,204.74,255381.0,204.5236,204.5236,204.304,204.314,255381.0
2025-03-25 11:50:00,204.75,204.81,204.58,204.6,32683.0,204.324,204.3838,204.1543,204.1743,32683.0
2025-03-25 11:55:00,204.59,204.65,204.48,204.63,25800.0,204.1643,204.2242,204.0545,204.2042,25800.0
2025-03-25 12:00:00,204.64,204.86,204.64,204.71,40059.0,204.2142,204.4337,204.2142,204.2841,40059.0
2025-03-25 12:05:00,204.71,204.83,204.64,204.83,21837.0,204.2841,204.4038,204.2142,204.4038,21837.0
2025-03-25 12:10:00,204.8,204.84,204.64,204.74,28632.0,204.3739,204.4138,204.2142,204.314,28632.0
2025-03-25 12:15:00,204.75,204.75,204.5,204.56,24547.0,204.324,204.324,204.0745,204.1344,24547.0
2025-03-25 12:20:00,204.56,204.79,204.52,204.72,27159.0,204.1344,204.3639,204.0944,204.294,27159.0
2025-03-25 12:25:00,204.72,204.75,204.5,204.56,22628.0,204.294,204.324,204.0745,204.1344,22628.0
2025-03-25 12:30:00,204.56,204.64,204.45,204.49,14533.0,204.1344,204.2142,204.0246,204.0645,14533.0
2025-03-25 12:35:00,204.51,204.65,204.46,204.63,17950.0,204.0845,204.2242,204.0346,204.2042,17950.0
2025-03-25 12:40:00,204.63,204.81,204.61,204.77,18125.0,204.2042,204.3838,204.1843,204.3439,18125.0
2025-03-25 12:45:00,204.76,204.84,204.66,204.83,17103.0,204.3339,204.4138,204.2342,204.4038,17103.0
2025-03-25 12:50:00,204.81,205.04,204.76,205.02,40709.0,204.3838,204.6134,204.3339,204.5934,40709.0
2025-03-25 12:55:00,205.01,205.03,204.81,204.84,24312.0,204.5834,204.6034,204.3838,204.4138,24312.0
2025-03-25 13:00:00,204.86,205.08,204.81,205.03,12027.0,204.4337,204.6533,204.3838,204.6034,12027.0
2025-03-25 13:05:00,205.05,205.17,205.0,205.12,18136.0,204.6233,204.7431,204.5734,204.6932,18136.0
2025-03-25 13:10:00,205.12,205.12,204.88,204.89,19063.0,204.6932,204.6932,204.4537,204.4637,19063.0
2025-03-25 13:15:00,204.9,204.92,204.58,204.65,28878.0,204.4737,204.4936,204.1543,204.2242,28878.0
2025-03-25 13:20:00,204.67,204.69,204.42,204.44,20037.0,204.2441,204.2641,203.9947,204.0146,20037.0
2025-03-25 13:25:00,204.45,204.55,204.32,204.37,19691.0,204.0246,204.1244,203.8949,203.9448,19691.0
2025-03-25 13:30:00,204.39,204.51,204.36,204.51,13077.0,203.9647,204.0845,203.9348,204.0845,13077.0
2025-03-25 13:35:00,204.48,204.55,204.42,204.48,20734.0,204.0545,204.1244,203.9947,204.0545,20734.0
2025-03-25 13:40:00,204.47,204.64,204.44,204.59,15718.0,204.0445,204.2142,204.0146,204.1643,15718.0
2025-03-25 13:45:00,204.59,204.63,204.51,204.52,10929.0,204.1643,204.2042,204.0845,204.0944,10929.0
2025-03-25 13:50:00,204.53,204.53,204.38,204.47,7565.0,204.1044,204.1044,203.9547,204.0445,7565.0
2025-03-25 13:55:00,204.48,204.58,204.33,204.33,6559.0,204.0545,204.1543,203.9048,203.9048,6559.0
2025-03-25 14:00:00,204.32,204.4,204.25,204.36,10952.0,203.8949,203.9747,203.825,203.9348,10952.0
2025-03-25 14:05:00,204.38,204.53,204.28,204.52,14662.0,203.9547,204.1044,203.8549,204.0944,14662.0
2025-03-25 14:10:00,204.54,204.7,204.53,204.68,20222.0,204.1144,204.2741,204.1044,204.2541,20222.0
2025-03-25 14:15:00,204.69,204.83,204.62,204.82,9025.0,204.2641,204.4038,204.1942,204.3938,9025.0
2025-03-25 14:20:00,204.83,204.97,204.83,204.88,92065.0,204.4038,204.5435,204.4038,204.4537,92065.0
2025-03-25 14:25:00,204.87,204.87,204.68,204.72,11360.0,204.4437,204.4437,204.2541,204.294,11360.0
2025-03-25 14:30:00,204.75,204.78,204.62,204.74,11336.0,204.324,204.3539,204.1942,204.314,11336.0
2025-03-25 14:35:00,204.75,204.77,204.64,204.65,16970.0,204.324,204.3439,204.2142,204.2242,16970.0
2025-03-25 14:40:00,204.66,204.77,204.66,204.75,30347.0,204.2342,204.3439,204.2342,204.324,30347.0
2025-03-25 14:45:00,204.74,204.95,204.71,204.79,19277.0,204.314,204.5236,204.2841,204.3639,19277.0
2025-03-25 14:50:00,204.79,204.96,204.75,204.92,23393.0,204.3639,204.5335,204.324,204.4936,23393.0
2025-03-25 14:55:00,204.92,205.02,204.79,204.81,11407.0,204.4936,204.5934,204.3639,204.3838,11407.0
2025-03-25 15:00:00,204.79,204.96,204.78,204.96,13472.0,204.3639,204.5335,204.3539,204.5335,13472.0
2025-03-25 15:05:00,204.98,205.16,204.96,205.14,13329.0,204.5535,204.7331,204.5335,204.7132,13329.0
2025-03-25 15:10:00,205.17,205.26,204.97,205.08,25459.0,204.7431,204.8329,204.5435,204.6533,25459.0
2025-03-25 15:15:00,205.07,205.2,205.03,205.13,23411.0,204.6433,204.773,204.6034,204.7032,23411.0
2025-03-25 15:20:00,205.13,205.29,205.05,205.29,25383.0,204.7032,204.8628,204.6233,204.8628,25383.0
2025-03-25 15:25:00,205.31,205.31,205.16,205.2,17165.0,204.8828,204.8828,204.7331,204.773,17165.0
2025-03-25 15:30:00,205.21,205.33,205.2,205.26,48299.0,204.783,204.9028,204.773,204.8329,48299.0
2025-03-25 15:35:00,205.26,205.43,204.85,205.31,278583.0,204.8329,205.0026,204.4238,204.8828,278583.0
2025-03-25 15:40:00,205.31,205.61,205.28,205.59,82802.0,204.8828,205.1822,204.8529,205.1622,82802.0
2025-03-25 15:45:00,205.59,205.82,205.42,205.8,34139.0,205.1622,205.3917,204.9926,205.3718,34139.0
2025-03-25 15:50:00,205.79,206.02,205.43,205.99,57015.0,205.3618,205.5913,205.0026,205.5614,57015.0
2025-03-25 15:55:00,205.97,206.04,205.86,205.98,236516.0,205.5414,205.6113,205.4317,205.5514,236516.0
2025-03-26 09:30:00,205.48,205.77,205.19,205.4,49032.0,205.0524,205.3418,204.7631,204.9726,49032.0
2025-03-26 09:35:00,205.43,205.8,205.41,205.61,156288.0,205.0026,205.3718,204.9826,205.1822,156288.0
2025-03-26 09:40:00,205.67,205.93,205.66,205.69,13687.0,205.2421,205.5015,205.2321,205.262,13687.0
2025-03-26 09:45:00,205.77,205.91,205.28,205.34,20309.0,205.3418,205.4816,204.8529,204.9127,20309.0
2025-03-26 09:50:00,205.26,205.38,204.91,205.08,20067.0,204.8329,204.9527,204.4836,204.6533,20067.0
2025-03-26 09:55:00,205.1,205.11,204.25,204.43,24065.0,204.6732,204.6832,203.825,204.0046,24065.0
2025-03-26 10:00:00,204.4,205.02,204.38,204.68,60658.0,203.9747,204.5934,203.9547,204.2541,60658.0
2025-03-26 10:05:00,204.63,204.92,204.4,204.52,14139.0,204.2042,204.4936,203.9747,204.0944,14139.0
2025-03-26 10:10:00,204.5,204.85,204.5,204.82,23417.0,204.0745,204.4238,204.0745,204.3938,23417.0
2025-03-26 10:15:00,204.86,204.88,204.3,204.31,20216.0,204.4337,204.4537,203.8749,203.8849,20216.0
2025-03-26 10:20:00,204.23,204.29,203.72,204.02,41541.0,203.805,203.8649,203.2961,203.5955,41541.0
2025-03-26 10:25:00,204.01,204.39,203.99,204.32,11419.0,203.5855,203.9647,203.5655,203.8949,11419.0
2025-03-26 10:30:00,204.28,204.5,204.24,204.38,25003.0,203.8549,204.0745,203.815,203.9547,25003.0
2025-03-26 10:35:00,204.36,204.67,204.31,204.58,6522.0,203.9348,204.2441,203.8849,204.1543,6522.0
2025-03-26 10:40:00,204.58,204.68,204.49,204.68,8285.0,204.1543,204.2541,204.0645,204.2541,8285.0
2025-03-26 10:45:00,204.68,204.69,204.29,204.31,11284.0,204.2541,204.2641,203.8649,203.8849,11284.0
2025-03-26 10:50:00,204.32,204.83,204.32,204.74,26445.0,203.8949,204.4038,203.8949,204.314,26445.0
2025-03-26 10:55:00,204.73,204.78,204.46,204.54,12497.0,204.304,204.3539,204.0346,204.1144,12497.0
2025-03-26 11:00:00,204.56,204.69,204.5,204.62,14491.0,204.1344,204.2641,204.0745,204.1942,14491.0
2025-03-26 11:05:00,204.59,204.78,204.53,204.73,14320.0,204.1643,204.3539,204.1044,204.304,14320.0
2025-03-26 11:10:00,204.73,204.86,204.72,204.86,14170.0,204.304,204.4337,204.294,204.4337,14170.0
2025-03-26 11:15:00,204.83,205.01,204.76,204.93,8019.0,204.4038,204.5834,204.3339,204.5036,8019.0
2025-03-26 11:20:00,204.91,204.93,204.56,204.56,8619.0,204.4836,204.5036,204.1344,204.1344,8619.0
2025-03-26 11:25:00,204.51,204.51,204.15,204.26,12039.0,204.0845,204.0845,203.7252,203.835,12039.0
2025-03-26 11:30:00,204.27,204.55,204.27,204.37,7697.0,203.845,204.1244,203.845,203.9448,7697.0
2025-03-26 11:35:00,204.34,204.46,204.3,204.45,9928.0,203.9148,204.0346,203.8749,204.0246,9928.0
2025-03-26 11:40:00,204.46,204.59,204.34,204.4,6186.0,204.0346,204.1643,203.9148,203.9747,6186.0
2025-03-26 11:45:00,204.41,204.44,204.21,204.29,4090.0,203.9847,204.0146,203.7851,203.8649,4090.0
2025-03-26 11:50:00,204.31,204.33,203.77,203.92,17823.0,203.8849,203.9048,203.346,203.4957,17823.0
2025-03-26 11:55:00,203.91,204.01,203.51,203.68,58177.0,203.4857,203.5855,203.0865,203.2562,58177.0
2025-03-26 12:00:00,203.65,203.71,203.49,203.59,13999.0,203.2263,203.2861,203.0666,203.1664,13999.0
2025-03-26 12:05:00,203.57,203.93,203.53,203.69,10759.0,203.1464,203.5057,203.1065,203.2662,10759.0
2025-03-26 12:10:00,203.69,203.81,203.58,203.77,10111.0,203.2662,203.3859,203.1564,203.346,10111.0
2025-03-26 12:15:00,203.74,203.76,203.62,203.64,15482.0,203.3161,203.336,203.1963,203.2163,15482.0
2025-03-26 12:20:00,203.61,203.92,203.6,203.66,15394.0,203.1863,203.4957,203.1764,203.2362,15394.0
2025-03-26 12:25:00,203.69,204.0,203.69,203.98,12899.0,203.2662,203.5755,203.2662,203.5556,12899.0
2025-03-26 12:30:00,203.96,204.14,203.84,203.93,15682.0,203.5356,203.7152,203.4159,203.5057,15682.0
2025-03-26 12:35:00,204.05,204.17,203.89,203.89,5420.0,203.6254,203.7452,203.4658,203.4658,5420.0
2025-03-26 12:40:00,203.89,204.03,203.73,203.74,8276.0,203.4658,203.6055,203.3061,203.3161,8276.0
2025-03-26 12:45:00,203.73,203.9,203.63,203.9,5827.0,203.3061,203.4757,203.2063,203.4757,5827.0
2025-03-26 12:50:00,203.97,203.98,203.54,203.59,10251.0,203.5456,203.5556,203.1165,203.1664,10251.0
2025-03-26 12:55:00,203.57,203.57,203.08,203.15,28004.0,203.1464,203.1464,202.6574,202.7273,28004.0
2025-03-26 13:00:00,203.17,203.5,203.16,203.28,9592.0,202.7473,203.0766,202.7373,202.857,9592.0
2025-03-26 13:05:00,203.26,203.36,203.13,203.3,20464.0,202.8371,202.9369,202.7073,202.877,20464.0
2025-03-26 13:10:00,203.29,203.54,203.29,203.43,12775.0,202.867,203.1165,202.867,203.0067,12775.0
2025-03-26 13:15:00,203.43,203.44,203.02,203.11,16793.0,203.0067,203.0167,202.5976,202.6874,16793.0
2025-03-26 13:20:00,203.09,203.17,202.97,203.1,7322.0,202.6674,202.7473,202.5477,202.6774,7322.0
2025-03-26 13:25:00,203.08,203.11,202.87,202.96,7460.0,202.6574,202.6874,202.4479,202.5377,7460.0
2025-03-26 13:30:00,202.9,202.94,202.46,202.47,16507.0,202.4778,202.5177,202.0387,202.0487,16507.0
2025-03-26 13:35:00,202.46,202.72,202.4,202.71,20196.0,202.0387,202.2982,201.9789,202.2882,20196.0
2025-03-26 13:40:00,202.75,203.2,202.73,203.08,38012.0,202.3281,202.7772,202.3082,202.6574,38012.0
2025-03-26 13:45:00,203.08,203.27,202.84,202.93,23566.0,202.6574,202.847,202.4179,202.5078,23566.0
2025-03-26 13:50:00,202.93,203.03,202.84,202.9,8676.0,202.5078,202.6075,202.4179,202.4778,8676.0
2025-03-26 13:55:00,202.87,202.92,202.68,202.75,5567.0,202.4479,202.4978,202.2583,202.3281,5567.0
2025-03-26 14:00:00,202.74,202.91,202.64,202.82,6535.0,202.3181,202.4878,202.2184,202.398,6535.0
2025-03-26 14:05:00,202.79,202.94,202.64,202.94,19907.0,202.368,202.5177,202.2184,202.5177,19907.0
2025-03-26 14:10:00,202.94,203.27,202.94,203.11,15669.0,202.5177,202.847,202.5177,202.6874,15669.0
2025-03-26 14:15:00,203.14,203.22,203.02,203.05,11982.0,202.7173,202.7972,202.5976,202.6275,11982.0
2025-03-26 14:20:00,203.04,203.18,202.99,203.12,7123.0,202.6175,202.7572,202.5676,202.6974,7123.0
2025-03-26 14:25:00,203.11,203.2,202.98,203.14,7825.0,202.6874,202.7772,202.5577,202.7173,7825.0
2025-03-26 14:30:00,203.12,203.29,202.99,203.01,16722.0,202.6974,202.867,202.5676,202.5876,16722.0
2025-03-26 14:35:00,202.98,203.01,202.79,202.81,13135.0,202.5577,202.5876,202.368,202.388,13135.0
2025-03-26 14:40:00,202.8,202.93,202.59,202.64,12172.0,202.378,202.5078,202.1685,202.2184,12172.0
2025-03-26 14:45:00,202.66,202.73,202.29,202.41,24972.0,202.2383,202.3082,201.8691,201.9888,24972.0
2025-03-26 14:50:00,202.4,202.47,202.33,202.45,12871.0,201.9789,202.0487,201.909,202.0288,12871.0
2025-03-26 14:55:00,202.41,202.41,202.25,202.27,9836.0,201.9888,201.9888,201.8292,201.8491,9836.0
2025-03-26 15:00:00,202.26,202.48,202.26,202.29,12147.0,201.8391,202.0587,201.8391,201.8691,12147.0
2025-03-26 15:05:00,202.27,202.3,202.06,202.15,12288.0,201.8491,201.8791,201.6396,201.7294,12288.0
2025-03-26 15:10:00,202.19,202.28,202.07,202.25,15296.0,201.7693,201.8591,201.6495,201.8292,15296.0
2025-03-26 15:15:00,202.17,202.55,202.14,202.53,29428.0,201.7493,202.1285,201.7194,202.1086,29428.0
2025-03-26 15:20:00,202.52,202.74,202.41,202.41,23143.0,202.0986,202.3181,201.9888,201.9888,23143.0
2025-03-26 15:25:00,202.35,202.45,202.16,202.22,11083.0,201.929,202.0288,201.7394,201.7992,11083.0
2025-03-26 15:30:00,202.22,202.37,202.14,202.32,43101.0,201.7992,201.9489,201.7194,201.899,43101.0
2025-03-26 15:35:00,202.3,202.33,202.06,202.19,40433.0,201.8791,201.909,201.6396,201.7693,40433.0
2025-03-26 15:40:00,202.21,202.56,202.2,202.47,36204.0,201.7893,202.1385,201.7793,202.0487,36204.0
2025-03-26 15:45:00,202.46,202.96,202.42,202.94,41728.0,202.0387,202.5377,201.9988,202.5177,41728.0
2025-03-26 15:50:00,202.94,203.34,202.82,203.29,76765.0,202.5177,202.9169,202.398,202.867,76765.0
2025-03-26 15:55:00,203.29,203.35,203.15,203.2,167422.0,202.867,202.9269,202.7273,202.7772,167422.0
2025-03-27 09:30:00,202.59,203.11,202.08,202.47,62226.0,202.1685,202.6874,201.6595,202.0487,62226.0
2025-03-27 09:35:00,202.45,202.52,202.12,202.33,54705.0,202.0288,202.0986,201.6994,201.909,54705.0
2025-03-27 09:40:00,202.3,203.02,202.17,202.89,36841.0,201.8791,202.5976,201.7493,202.4678,36841.0
2025-03-27 09:45:00,202.89,203.15,202.65,203.1,29024.0,202.4678,202.7273,202.2283,202.6774,29024.0
2025-03-27 09:50:00,203.06,203.85,203.06,203.78,48864.0,202.6375,203.4258,202.6375,203.356,48864.0
2025-03-27 09:55:00,203.79,204.19,203.78,204.18,37628.0,203.366,203.7651,203.356,203.7552,37628.0
2025-03-27 10:00:00,204.13,204.53,204.1,204.38,26621.0,203.7053,204.1044,203.6753,203.9547,26621.0
2025-03-27 10:05:00,204.4,204.5,204.02,204.24,21157.0,203.9747,204.0745,203.5955,203.815,21157.0
2025-03-27 10:10:00,204.21,204.5,203.88,204.49,13869.0,203.7851,204.0745,203.4558,204.0645,13869.0
2025-03-27 10:15:00,204.57,204.66,204.27,204.64,17475.0,204.1443,204.2342,203.845,204.2142,17475.0
2025-03-27 10:20:00,204.64,204.65,204.12,204.27,33142.0,204.2142,204.2242,203.6953,203.845,33142.0
2025-03-27 10:25:00,204.25,205.11,204.25,205.07,19398.0,203.825,204.6832,203.825,204.6433,19398.0
2025-03-27 10:30:00,205.16,205.33,205.04,205.3,59833.0,204.7331,204.9028,204.6134,204.8728,59833.0
2025-03-27 10:35:00,205.31,205.75,205.21,205.67,54246.0,204.8828,205.3219,204.783,205.2421,54246.0
2025-03-27 10:40:00,205.64,205.99,205.58,205.88,9469.0,205.2121,205.5614,205.1522,205.4516,9469.0
2025-03-27 10:45:00,205.85,206.03,205.79,205.81,16128.0,205.4217,205.6013,205.3618,205.3818,16128.0
2025-03-27 10:50:00,205.83,206.32,205.66,206.29,19383.0,205.4017,205.8907,205.2321,205.8608,19383.0
2025-03-27 10:55:00,206.27,206.43,206.11,206.32,23531.0,205.8408,206.0005,205.6811,205.8907,23531.0
2025-03-27 11:00:00,206.33,206.43,206.13,206.19,16823.0,205.9007,206.0005,205.7011,205.761,16823.0
2025-03-27 11:05:00,206.18,206.27,205.9,205.93,18746.0,205.751,205.8408,205.4716,205.5015,18746.0
2025-03-27 11:10:00,205.93,206.32,205.93,206.12,29505.0,205.5015,205.8907,205.5015,205.6911,29505.0
2025-03-27 11:15:00,206.1,206.14,205.86,206.12,14511.0,205.6712,205.7111,205.4317,205.6911,14511.0
2025-03-27 11:20:00,206.09,206.1,205.75,205.79,11963.0,205.6612,205.6712,205.3219,205.3618,11963.0
2025-03-27 11:25:00,205.82,205.93,205.56,205.62,21385.0,205.3917,205.5015,205.1323,205.1922,21385.0
2025-03-27 11:30:00,205.53,205.53,205.06,205.13,31109.0,205.1023,205.1023,204.6333,204.7032,31109.0
2025-03-27 11:35:00,205.13,205.2,204.74,204.95,51711.0,204.7032,204.773,204.314,204.5236,51711.0
2025-03-27 11:40:00,204.93,205.05,204.73,204.95,15279.0,204.5036,204.6233,204.304,204.5236,15279.0
2025-03-27 11:45:00,204.92,204.97,204.61,204.71,11615.0,204.4936,204.5435,204.1843,204.2841,11615.0
2025-03-27 11:50:00,204.73,204.97,204.71,204.94,12515.0,204.304,204.5435,204.2841,204.5136,12515.0
2025-03-27 11:55:00,204.93,204.93,204.62,204.69,7126.0,204.5036,204.5036,204.1942,204.2641,7126.0
2025-03-27 12:00:00,204.69,205.0,204.59,205.0,12546.0,204.2641,204.5734,204.1643,204.5734,12546.0
2025-03-27 12:05:00,205.01,205.41,204.95,205.41,15735.0,204.5834,204.9826,204.5236,204.9826,15735.0
2025-03-27 12:10:00,205.3,205.45,205.14,205.44,14564.0,204.8728,205.0225,204.7132,205.0125,14564.0
2025-03-27 12:15:00,205.43,205.74,205.38,205.65,16449.0,205.0026,205.3119,204.9527,205.2221,16449.0
2025-03-27 12:20:00,205.66,205.83,205.25,205.25,46471.0,205.2321,205.4017,204.8229,204.8229,46471.0
2025-03-27 12:25:00,205.19,205.2,204.66,204.71,48840.0,204.7631,204.773,204.2342,204.2841,48840.0
2025-03-27 12:30:00,204.73,205.09,204.59,204.64,16205.0,204.304,204.6633,204.1643,204.2142,16205.0
2025-03-27 12:35:00,204.66,204.66,204.36,204.55,22602.0,204.2342,204.2342,203.9348,204.1244,22602.0
2025-03-27 12:40:00,204.5,204.67,204.42,204.54,13075.0,204.0745,204.2441,203.9947,204.1144,13075.0
2025-03-27 12:45:00,204.56,204.68,204.01,204.01,14845.0,204.1344,204.2541,203.5855,203.5855,14845.0
2025-03-27 12:50:00,204.05,204.07,203.84,204.01,13479.0,203.6254,203.6454,203.4159,203.5855,13479.0
2025-03-27 12:55:00,203.97,204.0,203.68,203.7,10519.0,203.5456,203.5755,203.2562,203.2762,10519.0
2025-03-27 13:00:00,203.7,204.06,203.63,204.01,15208.0,203.2762,203.6354,203.2063,203.5855,15208.0
2025-03-27 13:05:00,204.01,204.25,203.86,204.12,20047.0,203.5855,203.825,203.4358,203.6953,20047.0
2025-03-27 13:10:00,204.09,204.41,204.05,204.39,15299.0,203.6653,203.9847,203.6254,203.9647,15299.0
2025-03-27 13:15:00,204.4,204.48,204.1,204.12,8899.0,203.9747,204.0545,203.6753,203.6953,8899.0
2025-03-27 13:20:00,204.1,204.27,203.79,203.95,10484.0,203.6753,203.845,203.366,203.5256,10484.0
2025-03-27 13:25:00,203.9,203.9,203.49,203.53,12174.0,203.4757,203.4757,203.0666,203.1065,12174.0
2025-03-27 13:30:00,203.53,203.89,203.53,203.73,12774.0,203.1065,203.4658,203.1065,203.3061,12774.0
2025-03-27 13:35:00,203.73,203.78,203.48,203.7,12658.0,203.3061,203.356,203.0566,203.2762,12658.0
2025-03-27 13:40:00,203.67,203.79,203.54,203.6,22322.0,203.2462,203.366,203.1165,203.1764,22322.0
2025-03-27 13:45:00,203.61,203.98,203.61,203.96,26658.0,203.1863,203.5556,203.1863,203.5356,26658.0
2025-03-27 13:50:00,203.96,204.07,203.43,203.47,17853.0,203.5356,203.6454,203.0067,203.0466,17853.0
2025-03-27 13:55:00,203.46,203.61,203.45,203.54,25308.0,203.0367,203.1863,203.0267,203.1165,25308.0
2025-03-27 14:00:00,203.55,203.96,203.53,203.96,11400.0,203.1265,203.5356,203.1065,203.5356,11400.0
2025-03-27 14:05:00,203.96,204.18,203.94,204.02,16048.0,203.5356,203.7552,203.5157,203.5955,16048.0
2025-03-27 14:10:00,204.03,204.34,204.03,204.33,12695.0,203.6055,203.9148,203.6055,203.9048,12695.0
2025-03-27 14:15:00,204.24,204.51,204.13,204.19,17805.0,203.815,204.0845,203.7053,203.7651,17805.0
2025-03-27 14:20:00,204.18,204.37,204.06,204.06,19593.0,203.7552,203.9448,203.6354,203.6354,19593.0
2025-03-27 14:25:00,204.01,204.21,203.96,204.02,43273.0,203.5855,203.7851,203.5356,203.5955,43273.0
2025-03-27 14:30:00,204.04,204.19,203.91,204.06,14271.0,203.6154,203.7651,203.4857,203.6354,14271.0
2025-03-27 14:35:00,204.06,204.27,204.06,204.24,12149.0,203.6354,203.845,203.6354,203.815,12149.0
2025-03-27 14:40:00,204.19,204.51,204.18,204.29,9368.0,203.7651,204.0845,203.7552,203.8649,9368.0
2025-03-27 14:45:00,204.3,204.65,204.3,204.64,34688.0,203.8749,204.2242,203.8749,204.2142,34688.0
2025-03-27 14:50:00,204.65,204.79,204.51,204.64,21352.0,204.2242,204.3639,204.0845,204.2142,21352.0
2025-03-27 14:55:00,204.63,204.63,204.0,204.07,20612.0,204.2042,204.2042,203.5755,203.6454,20612.0
2025-03-27 15:00:00,204.1,204.31,204.02,204.14,26435.0,203.6753,203.8849,203.5955,203.7152,26435.0
2025-03-27 15:05:00,204.11,204.26,203.97,204.21,30706.0,203.6853,203.835,203.5456,203.7851,30706.0
2025-03-27 15:10:00,204.25,204.57,204.19,204.57,18384.0,203.825,204.1443,203.7651,204.1443,18384.0
2025-03-27 15:15:00,204.55,204.69,204.5,204.62,18640.0,204.1244,204.2641,204.0745,204.1942,18640.0
2025-03-27 15:20:00,204.62,204.95,204.61,204.81,34129.0,204.1942,204.5236,204.1843,204.3838,34129.0
2025-03-27 15:25:00,204.82,204.85,204.65,204.73,20980.0,204.3938,204.4238,204.2242,204.304,20980.0
2025-03-27 15:30:00,204.74,204.75,204.32,204.54,35706.0,204.314,204.324,203.8949,204.1144,35706.0
2025-03-27 15:35:00,204.55,204.59,204.23,204.3,50390.0,204.1244,204.1643,203.805,203.8749,50390.0
2025-03-27 15:40:00,204.3,204.52,204.2,204.36,94009.0,203.8749,204.0944,203.7751,203.9348,94009.0
2025-03-27 15:45:00,204.36,204.43,204.23,204.41,85493.0,203.9348,204.0046,203.805,203.9847,85493.0
2025-03-27 15:50:00,204.39,204.39,203.2,203.55,118774.0,203.9647,203.9647,202.7772,203.1265,118774.0
2025-03-27 15:55:00,203.58,203.84,203.23,203.34,225001.0,203.1564,203.4159,202.8071,202.9169,225001.0
2025-03-28 09:30:00,202.08,202.51,200.65,200.7,84285.0,201.6595,202.0886,200.2325,200.2824,84285.0
2025-03-28 09:35:00,200.73,201.62,200.69,201.4,96846.0,200.3123,201.2005,200.2724,200.9809,96846.0
2025-03-28 09:40:00,201.41,201.65,200.93,201.0,139064.0,200.9909,201.2304,200.5119,200.5818,139064.0
2025-03-28 09:45:00,200.98,201.28,200.92,201.1,71578.0,200.5618,200.8612,200.5019,200.6816,71578.0
2025-03-28 09:50:00,201.12,201.21,200.53,200.74,38398.0,200.7015,200.7913,200.1127,200.3223,38398.0
2025-03-28 09:55:00,200.73,200.77,200.38,200.52,53261.0,200.3123,200.3522,199.9631,200.1028,53261.0
2025-03-28 10:00:00,200.41,200.76,200.03,200.15,100224.0,199.993,200.3423,199.6138,199.7335,100224.0
2025-03-28 10:05:00,200.19,200.19,199.29,199.48,49551.0,199.7735,199.7735,198.8753,199.0649,49551.0
2025-03-28 10:10:00,199.48,199.6,198.9,199.08,54960.0,199.0649,199.1847,198.4861,198.6658,54960.0
2025-03-28 10:15:00,199.05,199.17,198.86,198.9,47686.0,198.6358,198.7556,198.4462,198.4861,47686.0
2025-03-28 10:20:00,198.91,199.03,198.7,198.94,51028.0,198.4961,198.6159,198.2866,198.5261,51028.0
2025-03-28 10:25:00,198.89,198.92,198.15,198.23,19786.0,198.4762,198.5061,197.7377,197.8175,19786.0
2025-03-28 10:30:00,198.24,198.53,197.74,197.77,51843.0,197.8275,198.1169,197.3286,197.3585,51843.0
2025-03-28 10:35:00,197.77,198.1,197.45,198.06,59238.0,197.3585,197.6878,197.0392,197.6479,59238.0
2025-03-28 10:40:00,198.08,198.32,197.99,198.22,35503.0,197.6678,197.9073,197.578,197.8076,35503.0
2025-03-28 10:45:00,198.18,198.29,197.76,197.91,30752.0,197.7676,197.8774,197.3485,197.4982,30752.0
2025-03-28 10:50:00,197.89,198.06,197.74,197.94,32944.0,197.4782,197.6479,197.3286,197.5281,32944.0
2025-03-28 10:55:00,197.92,197.94,197.6,197.89,17123.0,197.5082,197.5281,197.1888,197.4782,17123.0
2025-03-28 11:00:00,197.88,197.93,197.54,197.63,49193.0,197.4683,197.5182,197.129,197.2188,49193.0
2025-03-28 11:05:00,197.59,197.92,197.59,197.82,39288.0,197.1789,197.5082,197.1789,197.4084,39288.0
2025-03-28 11:10:00,197.87,198.4,197.8,198.31,57632.0,197.4583,197.9872,197.3884,197.8974,57632.0
2025-03-28 11:15:00,198.3,198.38,198.0,198.08,47972.0,197.8874,197.9672,197.588,197.6678,47972.0
2025-03-28 11:20:00,198.05,198.19,197.91,198.01,16137.0,197.6379,197.7776,197.4982,197.598,16137.0
2025-03-28 11:25:00,198.04,198.36,198.04,198.36,15332.0,197.6279,197.9473,197.6279,197.9473,15332.0
2025-03-28 11:30:00,198.34,198.74,198.24,198.7,28367.0,197.9273,198.3265,197.8275,198.2866,28367.0
2025-03-28 11:35:00,198.71,198.79,198.61,198.76,19810.0,198.2965,198.3764,198.1967,198.3464,19810.0
2025-03-28 11:40:00,198.75,198.81,198.38,198.49,21277.0,198.3365,198.3963,197.9672,198.077,21277.0
2025-03-28 11:45:00,198.5,198.62,198.34,198.59,80017.0,198.087,198.2067,197.9273,198.1768,80017.0
2025-03-28 11:50:00,198.58,198.59,198.11,198.17,29260.0,198.1668,198.1768,197.6978,197.7577,29260.0
2025-03-28 11:55:00,198.17,198.25,197.78,197.78,12758.0,197.7577,197.8375,197.3685,197.3685,12758.0
2025-03-28 12:00:00,197.84,198.08,197.83,198.07,10482.0,197.4283,197.6678,197.4184,197.6579,10482.0
2025-03-28 12:05:00,198.07,198.29,198.0,198.02,11876.0,197.6579,197.8774,197.588,197.608,11876.0
2025-03-28 12:10:00,197.99,198.15,197.87,197.88,9748.0,197.578,197.7377,197.4583,197.4683,9748.0
2025-03-28 12:15:00,197.9,197.9,197.35,197.41,17860.0,197.4882,197.4882,196.9394,196.9992,17860.0
2025-03-28 12:20:00,197.47,197.51,197.35,197.43,10326.0,197.0591,197.099,196.9394,197.0192,10326.0
2025-03-28 12:25:00,197.42,197.57,197.3,197.53,106276.0,197.0092,197.1589,196.8895,197.119,106276.0
2025-03-28 12:30:00,197.56,197.78,197.56,197.7,14101.0,197.1489,197.3685,197.1489,197.2886,14101.0
2025-03-28 12:35:00,197.7,197.78,197.58,197.6,23142.0,197.2886,197.3685,197.1689,197.1888,23142.0
2025-03-28 12:40:00,197.58,197.81,197.54,197.57,36303.0,197.1689,197.3984,197.129,197.1589,36303.0
2025-03-28 12:45:00,197.57,197.86,197.51,197.72,31471.0,197.1589,197.4483,197.099,197.3086,31471.0
2025-03-28 12:50:00,197.7,197.9,197.7,197.83,32261.0,197.2886,197.4882,197.2886,197.4184,32261.0
2025-03-28 12:55:00,197.82,197.82,197.46,197.5,26705.0,197.4084,197.4084,197.0491,197.0891,26705.0
2025-03-28 13:00:00,197.48,197.5,197.27,197.41,17519.0,197.0691,197.0891,196.8595,196.9992,17519.0
2025-03-28 13:05:00,197.42,197.44,197.23,197.25,45621.0,197.0092,197.0292,196.8196,196.8396,45621.0
2025-03-28 13:10:00,197.24,197.35,197.19,197.22,15830.0,196.8296,196.9394,196.7797,196.8096,15830.0
2025-03-28 13:15:00,197.23,197.64,197.09,197.4,96444.0,196.8196,197.2288,196.6799,196.9893,96444.0
2025-03-28 13:20:00,197.39,197.5,197.27,197.27,20468.0,196.9793,197.0891,196.8595,196.8595,20468.0
2025-03-28 13:25:00,197.22,197.22,196.94,197.0,15739.0,196.8096,196.8096,196.5302,196.5901,15739.0
2025-03-28 13:30:00,197.0,197.12,196.87,196.97,23081.0,196.5901,196.7098,196.4604,196.5602,23081.0
2025-03-28 13:35:00,196.95,197.09,196.84,197.09,6093.0,196.5402,196.6799,196.4304,196.6799,6093.0
2025-03-28 13:40:00,197.13,197.31,197.04,197.18,13497.0,196.7198,196.8994,196.63,196.7697,13497.0
2025-03-28 13:45:00,197.13,197.25,197.0,197.0,20768.0,196.7198,196.8396,196.5901,196.5901,20768.0
2025-03-28 13:50:00,196.99,197.07,196.95,196.99,12675.0,196.5801,196.6599,196.5402,196.5801,12675.0
2025-03-28 13:55:00,196.99,197.27,196.97,197.25,20025.0,196.5801,196.8595,196.5602,196.8396,20025.0
2025-03-28 14:00:00,197.23,197.35,197.17,197.22,34011.0,196.8196,196.9394,196.7597,196.8096,34011.0
2025-03-28 14:05:00,197.22,197.4,197.12,197.36,57855.0,196.8096,196.9893,196.7098,196.9493,57855.0
2025-03-28 14:10:00,197.37,197.59,197.27,197.31,84334.0,196.9593,197.1789,196.8595,196.8994,84334.0
2025-03-28 14:15:00,197.32,197.52,197.26,197.52,19630.0,196.9094,197.109,196.8496,197.109,19630.0
2025-03-28 14:20:00,197.52,197.55,197.17,197.18,16580.0,197.109,197.1389,196.7597,196.7697,16580.0
2025-03-28 14:25:00,197.16,197.3,197.09,197.23,25883.0,196.7498,196.8895,196.6799,196.8196,25883.0
2025-03-28 14:30:00,197.23,197.36,197.18,197.24,29963.0,196.8196,196.9493,196.7697,196.8296,29963.0
2025-03-28 14:35:00,197.25,197.32,197.0,197.02,27320.0,196.8396,196.9094,196.5901,196.6101,27320.0
2025-03-28 14:40:00,197.02,197.13,196.97,197.06,15279.0,196.6101,196.7198,196.5602,196.65,15279.0
2025-03-28 14:45:00,197.06,197.12,196.83,196.91,22175.0,196.65,196.7098,196.4204,196.5003,22175.0
2025-03-28 14:50:00,196.92,197.09,196.87,197.02,16452.0,196.5103,196.6799,196.4604,196.6101,16452.0
2025-03-28 14:55:00,197.03,197.22,197.0,197.22,26649.0,196.62,196.8096,196.5901,196.8096,26649.0
2025-03-28 15:00:00,197.21,197.28,197.11,197.18,20154.0,196.7997,196.8695,196.6999,196.7697,20154.0
2025-03-28 15:05:00,197.19,197.47,197.19,197.33,23740.0,196.7797,197.0591,196.7797,196.9194,23740.0
2025-03-28 15:10:00,197.33,197.34,197.12,197.27,21749.0,196.9194,196.9294,196.7098,196.8595,21749.0
2025-03-28 15:15:00,197.26,197.36,197.06,197.32,19897.0,196.8496,196.9493,196.65,196.9094,19897.0
2025-03-28 15:20:00,197.33,197.37,197.12,197.27,28843.0,196.9194,196.9593,196.7098,196.8595,28843.0
2025-03-28 15:25:00,197.26,197.29,197.02,197.08,28323.0,196.8496,196.8795,196.6101,196.6699,28323.0
2025-03-28 15:30:00,197.08,197.12,196.62,196.65,47476.0,196.6699,196.7098,196.2109,196.2408,47476.0
2025-03-28 15:35:00,196.64,196.9,196.59,196.79,46346.0,196.2308,196.4903,196.1809,196.3805,46346.0
2025-03-28 15:40:00,196.81,196.83,196.45,196.62,45477.0,196.4005,196.4204,196.0412,196.2109,45477.0
2025-03-28 15:45:00,196.63,197.06,196.62,197.05,63947.0,196.2209,196.65,196.2109,196.64,63947.0
2025-03-28 15:50:00,197.04,197.27,196.76,197.27,111720.0,196.63,196.8595,196.3506,196.8595,111720.0
2025-03-28 15:55:00,197.25,197.37,197.02,197.13,410218.0,196.8396,196.9593,196.6101,196.7198,410218.0
2025-03-31 09:30:00,193.19,193.41,192.09,192.4,155766.0,192.788,193.0076,191.6903,191.9997,155766.0
2025-03-31 09:35:00,192.37,193.23,192.26,192.98,228080.0,191.9697,192.8279,191.86,192.5785,228080.0
2025-03-31 09:40:00,192.97,192.98,192.1,192.11,90900.0,192.5685,192.5785,191.7003,191.7103,90900.0
2025-03-31 09:45:00,192.09,192.4,191.81,192.23,92412.0,191.6903,191.9997,191.4109,191.83,92412.0
2025-03-31 09:50:00,192.23,193.37,192.1,193.25,70088.0,191.83,192.9676,191.7003,192.8479,70088.0
2025-03-31 09:55:00,193.17,193.61,193.11,193.14,68793.0,192.7681,193.2071,192.7082,192.7381,68793.0
2025-03-31 10:00:00,193.14,193.97,193.08,193.58,92737.0,192.7381,193.5664,192.6782,193.1772,92737.0
2025-03-31 10:05:00,193.57,194.2,193.48,194.08,61809.0,193.1672,193.7959,193.0774,193.6762,61809.0
2025-03-31 10:10:00,194.07,194.21,193.8,193.97,62216.0,193.6662,193.8059,193.3968,193.5664,62216.0
2025-03-31 10:15:00,193.97,194.02,193.34,193.41,34697.0,193.5664,193.6163,192.9377,193.0076,34697.0
2025-03-31 10:20:00,193.46,193.57,193.08,193.28,25171.0,193.0575,193.1672,192.6782,192.8778,25171.0
2025-03-31 10:25:00,193.23,193.24,192.8,192.8,29301.0,192.8279,192.8379,192.3988,192.3988,29301.0
2025-03-31 10:30:00,192.82,193.76,192.81,193.71,47799.0,192.4188,193.3568,192.4088,193.3069,47799.0
2025-03-31 10:35:00,193.69,193.74,193.22,193.48,30195.0,193.287,193.3369,192.818,193.0774,30195.0
2025-03-31 10:40:00,193.44,193.68,193.15,193.31,25397.0,193.0375,193.277,192.7481,192.9078,25397.0
2025-03-31 10:45:00,193.33,193.69,193.23,193.51,25070.0,192.9277,193.287,192.8279,193.1074,25070.0
2025-03-31 10:50:00,193.51,193.69,193.2,193.67,24640.0,193.1074,193.287,192.798,193.267,24640.0
2025-03-31 10:55:00,193.68,193.73,193.43,193.62,30965.0,193.277,193.3269,193.0275,193.2171,30965.0
2025-03-31 11:00:00,193.66,194.01,193.63,193.81,28364.0,193.257,193.6063,193.2271,193.4067,28364.0
2025-03-31 11:05:00,193.83,194.19,193.69,193.74,37598.0,193.4267,193.7859,193.287,193.3369,37598.0
2025-03-31 11:10:00,193.76,194.01,193.49,193.52,27204.0,193.3568,193.6063,193.0874,193.1173,27204.0
2025-03-31 11:15:00,193.54,194.07,193.44,193.99,18632.0,193.1373,193.6662,193.0375,193.5864,18632.0
2025-03-31 11:20:00,193.98,194.6,193.97,194.55,17562.0,193.5764,194.1951,193.5664,194.1452,17562.0
2025-03-31 11:25:00,194.58,194.71,194.31,194.35,20937.0,194.1751,194.3049,193.9057,193.9456,20937.0
2025-03-31 11:30:00,194.39,194.62,194.17,194.56,56428.0,193.9855,194.215,193.766,194.1552,56428.0
2025-03-31 11:35:00,194.49,194.98,194.49,194.89,55442.0,194.0853,194.5743,194.0853,194.4845,55442.0
2025-03-31 11:40:00,194.88,195.07,194.68,194.75,24036.0,194.4745,194.6641,194.2749,194.3448,24036.0
2025-03-31 11:45:00,194.75,195.19,194.74,195.19,19030.0,194.3448,194.7839,194.3348,194.7839,19030.0
2025-03-31 11:50:00,195.13,195.39,195.05,195.22,48588.0,194.724,194.9834,194.6442,194.8138,48588.0
2025-03-31 11:55:00,195.22,195.22,194.84,194.87,52756.0,194.8138,194.8138,194.4346,194.4645,52756.0
2025-03-31 12:00:00,194.9,195.16,194.83,195.05,9746.0,194.4945,194.7539,194.4246,194.6442,9746.0
2025-03-31 12:05:00,195.04,195.09,194.52,194.57,50505.0,194.6342,194.6841,194.1153,194.1651,50505.0
2025-03-31 12:10:00,194.6,194.6,194.21,194.36,40651.0,194.1951,194.1951,193.8059,193.9556,40651.0
2025-03-31 12:15:00,194.37,194.9,194.32,194.88,13481.0,193.9656,194.4945,193.9157,194.4745,13481.0
2025-03-31 12:20:00,194.86,194.94,194.61,194.9,9651.0,194.4545,194.5344,194.2051,194.4945,9651.0
2025-03-31 12:25:00,194.93,195.52,194.92,195.49,15189.0,194.5244,195.1132,194.5144,195.0832,15189.0
2025-03-31 12:30:00,195.45,195.49,195.16,195.42,19501.0,195.0433,195.0832,194.7539,195.0134,19501.0
2025-03-31 12:35:00,195.45,195.5,195.25,195.49,33022.0,195.0433,195.0932,194.8437,195.0832,33022.0
2025-03-31 12:40:00,195.49,195.63,195.32,195.37,37636.0,195.0832,195.2229,194.9136,194.9635,37636.0
2025-03-31 12:45:00,195.37,195.48,195.25,195.47,50646.0,194.9635,195.0733,194.8437,195.0633,50646.0
2025-03-31 12:50:00,195.42,195.76,195.37,195.73,41747.0,195.0134,195.3527,194.9635,195.3227,41747.0
2025-03-31 12:55:00,195.71,195.71,195.19,195.29,50556.0,195.3028,195.3028,194.7839,194.8837,50556.0
2025-03-31 13:00:00,195.28,195.61,195.21,195.51,20973.0,194.8737,195.203,194.8038,195.1032,20973.0
2025-03-31 13:05:00,195.54,196.0,195.47,195.98,15060.0,195.1331,195.5922,195.0633,195.5722,15060.0
2025-03-31 13:10:00,195.99,196.06,195.82,195.84,35064.0,195.5822,195.652,195.4125,195.4325,35064.0
2025-03-31 13:15:00,195.88,195.89,195.42,195.48,16626.0,195.4724,195.4824,195.0134,195.0733,16626.0
2025-03-31 13:20:00,195.49,195.49,195.19,195.42,30844.0,195.0832,195.0832,194.7839,195.0134,30844.0
2025-03-31 13:25:00,195.37,195.49,195.16,195.4,16837.0,194.9635,195.0832,194.7539,194.9934,16837.0
2025-03-31 13:30:00,195.42,195.45,195.25,195.42,13037.0,195.0134,195.0433,194.8437,195.0134,13037.0
2025-03-31 13:35:00,195.43,195.78,195.3,195.68,12533.0,195.0234,195.3726,194.8936,195.2728,12533.0
2025-03-31 13:40:00,195.69,195.7,195.24,195.28,31720.0,195.2828,195.2928,194.8338,194.8737,31720.0
2025-03-31 13:45:00,195.29,195.31,195.07,195.21,22783.0,194.8837,194.9036,194.6641,194.8038,22783.0
2025-03-31 13:50:00,195.23,195.67,195.11,195.64,17831.0,194.8238,195.2629,194.704,195.2329,17831.0
2025-03-31 13:55:00,195.63,195.65,195.36,195.4,25977.0,195.2229,195.2429,194.9535,194.9934,25977.0
2025-03-31 14:00:00,195.41,195.98,195.35,195.93,14040.0,195.0034,195.5722,194.9435,195.5223,14040.0
2025-03-31 14:05:00,195.97,196.63,195.89,196.59,17540.0,195.5622,196.2209,195.4824,196.1809,17540.0
2025-03-31 14:10:00,196.6,196.99,196.6,196.66,34700.0,196.1909,196.5801,196.1909,196.2508,34700.0
2025-03-31 14:15:00,196.63,196.96,196.47,196.96,21605.0,196.2209,196.5502,196.0612,196.5502,21605.0
2025-03-31 14:20:00,196.98,196.98,196.71,196.82,79927.0,196.5701,196.5701,196.3007,196.4105,79927.0
2025-03-31 14:25:00,196.82,196.91,196.66,196.89,55703.0,196.4105,196.5003,196.2508,196.4803,55703.0
2025-03-31 14:30:00,196.87,197.1,196.8,197.04,46863.0,196.4604,196.6899,196.3905,196.63,46863.0
2025-03-31 14:35:00,197.02,197.3,196.99,197.16,28896.0,196.6101,196.8895,196.5801,196.7498,28896.0
2025-03-31 14:40:00,197.15,197.37,197.11,197.13,18591.0,196.7398,196.9593,196.6999,196.7198,18591.0
2025-03-31 14:45:00,197.2,197.2,196.64,196.99,68138.0,196.7897,196.7897,196.2308,196.5801,68138.0
2025-03-31 14:50:00,196.98,197.37,196.97,197.19,20440.0,196.5701,196.9593,196.5602,196.7797,20440.0
2025-03-31 14:55:00,197.16,197.16,196.77,196.81,63401.0,196.7498,196.7498,196.3606,196.4005,63401.0
2025-03-31 15:00:00,196.78,197.13,196.77,197.1,26951.0,196.3706,196.7198,196.3606,196.6899,26951.0
2025-03-31 15:05:00,197.09,197.27,197.03,197.18,19118.0,196.6799,196.8595,196.62,196.7697,19118.0
2025-03-31 15:10:00,197.11,197.6,197.09,197.42,32151.0,196.6999,197.1888,196.6799,197.0092,32151.0
2025-03-31 15:15:00,197.4,197.55,197.29,197.43,25561.0,196.9893,197.1389,196.8795,197.0192,25561.0
2025-03-31 15:20:00,197.45,197.72,197.41,197.53,24923.0,197.0392,197.3086,196.9992,197.119,24923.0
2025-03-31 15:25:00,197.5,197.5,196.77,196.82,56709.0,197.0891,197.0891,196.3606,196.4105,56709.0
2025-03-31 15:30:00,196.82,197.37,196.7,197.32,43262.0,196.4105,196.9593,196.2907,196.9094,43262.0
2025-03-31 15:35:00,197.33,197.42,197.0,197.23,39517.0,196.9194,197.0092,196.5901,196.8196,39517.0
2025-03-31 15:40:00,197.25,198.13,197.25,197.58,80806.0,196.8396,197.7177,196.8396,197.1689,80806.0
2025-03-31 15:45:00,197.56,197.76,197.26,197.42,32744.0,197.1489,197.3485,196.8496,197.0092,32744.0
2025-03-31 15:50:00,197.43,197.85,196.9,197.64,150105.0,197.0192,197.4383,196.4903,197.2288,150105.0
2025-03-31 15:55:00,197.6,197.82,197.27,197.45,321517.0,197.1888,197.4084,196.8595,197.0392,321517.0
2025-04-01 09:30:00,197.15,197.72,196.74,197.44,87092.0,196.7398,197.3086,196.3306,197.0292,87092.0
2025-04-01 09:35:00,197.45,197.7,196.98,197.64,64058.0,197.0392,197.2886,196.5701,197.2288,64058.0
2025-04-01 09:40:00,197.67,198.02,197.13,197.74,89308.0,197.2587,197.608,196.7198,197.3286,89308.0
2025-04-01 09:45:00,197.71,198.21,197.56,198.09,66748.0,197.2986,197.7976,197.1489,197.6778,66748.0
2025-04-01 09:50:00,198.13,198.17,197.59,197.67,85953.0,197.7177,197.7577,197.1789,197.2587,85953.0
2025-04-01 09:55:00,197.67,197.75,197.2,197.36,34517.0,197.2587,197.3385,196.7897,196.9493,34517.0
2025-04-01 10:00:00,197.35,197.59,196.85,196.97,106743.0,196.9394,197.1789,196.4404,196.5602,106743.0
2025-04-01 10:05:00,197.0,197.29,196.64,196.87,51631.0,196.5901,196.8795,196.2308,196.4604,51631.0
2025-04-01 10:10:00,196.91,197.02,196.14,196.23,72764.0,196.5003,196.6101,195.7319,195.8217,72764.0
2025-04-01 10:15:00,196.23,196.58,196.18,196.37,58405.0,195.8217,196.171,195.7718,195.9614,58405.0
2025-04-01 10:20:00,196.39,197.08,196.14,197.05,32678.0,195.9814,196.6699,195.7319,196.64,32678.0
2025-04-01 10:25:00,197.02,197.3,196.85,197.1,43443.0,196.6101,196.8895,196.4404,196.6899,43443.0
2025-04-01 10:30:00,197.09,197.39,197.07,197.36,48037.0,196.6799,196.9793,196.6599,196.9493,48037.0
2025-04-01 10:35:00,197.38,198.29,197.31,198.02,85465.0,196.9693,197.8774,196.8994,197.608,85465.0
2025-04-01 10:40:00,197.95,198.5,197.92,198.29,27338.0,197.5381,198.087,197.5082,197.8774,27338.0
2025-04-01 10:45:00,198.29,198.47,198.1,198.38,30512.0,197.8774,198.057,197.6878,197.9672,30512.0
2025-04-01 10:50:00,198.39,199.09,198.37,199.05,16867.0,197.9772,198.6757,197.9572,198.6358,16867.0
2025-04-01 10:55:00,199.05,199.19,198.63,199.17,21359.0,198.6358,198.7755,198.2167,198.7556,21359.0
2025-04-01 11:00:00,199.15,199.37,199.04,199.25,46707.0,198.7356,198.9552,198.6258,198.8354,46707.0
2025-04-01 11:05:00,199.2,199.5,199.18,199.5,36942.0,198.7855,199.0849,198.7656,199.0849,36942.0
2025-04-01 11:10:00,199.45,199.96,199.34,199.95,60366.0,199.035,199.5439,198.9252,199.534,60366.0
2025-04-01 11:15:00,199.95,200.2,199.84,199.84,31498.0,199.534,199.7834,199.4242,199.4242,31498.0
2025-04-01 11:20:00,199.82,200.15,199.66,200.15,75428.0,199.4042,199.7335,199.2446,199.7335,75428.0
2025-04-01 11:25:00,200.15,200.2,199.71,199.73,57801.0,199.7335,199.7834,199.2945,199.3144,57801.0
2025-04-01 11:30:00,199.68,199.84,199.57,199.78,42862.0,199.2645,199.4242,199.1547,199.3643,42862.0
2025-04-01 11:35:00,199.8,199.91,199.51,199.8,52898.0,199.3843,199.494,199.0949,199.3843,52898.0
2025-04-01 11:40:00,199.76,200.2,199.6,200.16,18973.0,199.3444,199.7834,199.1847,199.7435,18973.0
2025-04-01 11:45:00,200.13,200.48,200.13,200.41,17753.0,199.7136,200.0629,199.7136,199.993,17753.0
2025-04-01 11:50:00,200.44,200.66,200.24,200.32,62825.0,200.0229,200.2425,199.8234,199.9032,62825.0
2025-04-01 11:55:00,200.34,200.43,200.22,200.35,36730.0,199.9231,200.013,199.8034,199.9331,36730.0
2025-04-01 12:00:00,200.36,200.66,200.24,200.57,12483.0,199.9431,200.2425,199.8234,200.1527,12483.0
2025-04-01 12:05:00,200.58,200.87,200.51,200.85,9169.0,200.1626,200.452,200.0928,200.4321,9169.0
2025-04-01 12:10:00,200.88,200.9,200.73,200.8,34437.0,200.462,200.482,200.3123,200.3822,34437.0
2025-04-01 12:15:00,200.79,201.09,200.72,200.99,19112.0,200.3722,200.6716,200.3024,200.5718,19112.0
2025-04-01 12:20:00,201.01,201.13,200.56,200.76,130470.0,200.5917,200.7115,200.1427,200.3423,130470.0
2025-04-01 12:25:00,200.72,200.79,200.11,200.17,26624.0,200.3024,200.3722,199.6936,199.7535,26624.0
2025-04-01 12:30:00,200.18,200.27,199.88,200.0,32955.0,199.7635,199.8533,199.4641,199.5839,32955.0
2025-04-01 12:35:00,200.0,200.1,199.56,199.6,36358.0,199.5839,199.6836,199.1448,199.1847,36358.0
2025-04-01 12:40:00,199.63,199.84,199.52,199.59,34080.0,199.2146,199.4242,199.1048,199.1747,34080.0
2025-04-01 12:45:00,199.55,200.05,199.55,200.03,13588.0,199.1348,199.6337,199.1348,199.6138,13588.0
2025-04-01 12:50:00,199.99,200.61,199.99,200.46,22499.0,199.5739,200.1926,199.5739,200.0429,22499.0
2025-04-01 12:55:00,200.41,200.53,200.23,200.26,15725.0,199.993,200.1127,199.8134,199.8433,15725.0
2025-04-01 13:00:00,200.23,200.4,200.16,200.23,74793.0,199.8134,199.983,199.7435,199.8134,74793.0
2025-04-01 13:05:00,200.28,200.28,199.93,200.08,16017.0,199.8633,199.8633,199.514,199.6637,16017.0
2025-04-01 13:10:00,200.03,200.29,199.93,200.25,21022.0,199.6138,199.8732,199.514,199.8333,21022.0
2025-04-01 13:15:00,200.22,200.27,199.83,199.83,43841.0,199.8034,199.8533,199.4142,199.4142,43841.0
2025-04-01 13:20:00,199.85,199.97,199.8,199.83,26531.0,199.4342,199.5539,199.3843,199.4142,26531.0
2025-04-01 13:25:00,199.86,199.99,199.61,199.7,26028.0,199.4441,199.5739,199.1947,199.2845,26028.0
2025-04-01 13:30:00,199.66,199.94,199.6,199.63,36158.0,199.2446,199.524,199.1847,199.2146,36158.0
2025-04-01 13:35:00,199.64,199.97,199.61,199.9,27086.0,199.2246,199.5539,199.1947,199.4841,27086.0
2025-04-01 13:40:00,199.9,200.21,199.76,199.8,35908.0,199.4841,199.7934,199.3444,199.3843,35908.0
2025-04-01 13:45:00,199.81,200.09,199.79,200.06,52408.0,199.3942,199.6737,199.3743,199.6437,52408.0
2025-04-01 13:50:00,200.06,200.25,199.94,199.94,33012.0,199.6437,199.8333,199.524,199.524,33012.0
2025-04-01 13:55:00,199.95,199.99,199.73,199.8,22190.0,199.534,199.5739,199.3144,199.3843,22190.0
2025-04-01 14:00:00,199.81,199.85,199.02,199.2,130524.0,199.3942,199.4342,198.6059,198.7855,130524.0
2025-04-01 14:05:00,199.19,199.31,198.99,199.09,49283.0,198.7755,198.8953,198.576,198.6757,49283.0
2025-04-01 14:10:00,199.1,199.3,198.96,199.26,44219.0,198.6857,198.8853,198.546,198.8454,44219.0
2025-04-01 14:15:00,199.24,199.25,198.84,198.99,32357.0,198.8254,198.8354,198.4263,198.576,32357.0
2025-04-01 14:20:00,198.98,199.01,198.44,198.46,234310.0,198.566,198.5959,198.0271,198.0471,234310.0
2025-04-01 14:25:00,198.46,198.87,198.46,198.63,55006.0,198.0471,198.4562,198.0471,198.2167,55006.0
2025-04-01 14:30:00,198.62,198.87,198.51,198.66,23320.0,198.2067,198.4562,198.097,198.2466,23320.0
2025-04-01 14:35:00,198.67,198.76,198.48,198.54,24822.0,198.2566,198.3464,198.067,198.1269,24822.0
2025-04-01 14:40:00,198.54,198.77,198.51,198.77,16537.0,198.1269,198.3564,198.097,198.3564,16537.0
2025-04-01 14:45:00,198.74,198.77,198.34,198.34,13582.0,198.3265,198.3564,197.9273,197.9273,13582.0
2025-04-01 14:50:00,198.36,198.51,198.18,198.51,28182.0,197.9473,198.097,197.7676,198.097,28182.0
2025-04-01 14:55:00,198.61,198.92,198.6,198.86,19974.0,198.1967,198.5061,198.1868,198.4462,19974.0
2025-04-01 15:00:00,198.8,199.09,198.73,198.97,48805.0,198.3863,198.6757,198.3165,198.556,48805.0
2025-04-01 15:05:00,199.0,199.2,198.8,198.82,22939.0,198.5859,198.7855,198.3863,198.4063,22939.0
2025-04-01 15:10:00,198.78,199.01,198.68,199.0,24684.0,198.3664,198.5959,198.2666,198.5859,24684.0
2025-04-01 15:15:00,199.01,199.24,198.89,199.01,29792.0,198.5959,198.8254,198.4762,198.5959,29792.0
2025-04-01 15:20:00,199.0,199.31,198.95,199.27,19388.0,198.5859,198.8953,198.536,198.8554,19388.0
2025-04-01 15:25:00,199.25,199.34,198.95,198.95,34202.0,198.8354,198.9252,198.536,198.536,34202.0
2025-04-01 15:30:00,198.94,199.39,198.82,199.13,39630.0,198.5261,198.9751,198.4063,198.7157,39630.0
2025-04-01 15:35:00,199.12,199.43,199.04,199.29,43947.0,198.7057,199.015,198.6258,198.8753,43947.0
2025-04-01 15:40:00,199.28,199.42,199.24,199.4,59712.0,198.8653,199.0051,198.8254,198.9851,59712.0
2025-04-01 15:45:00,199.38,199.62,199.35,199.59,66889.0,198.9651,199.2046,198.9352,199.1747,66889.0
2025-04-01 15:50:00,199.58,199.99,199.31,199.88,128165.0,199.1647,199.5739,198.8953,199.4641,128165.0
2025-04-01 15:55:00,199.87,199.91,199.39,199.56,492607.0,199.4541,199.494,198.9751,199.1448,492607.0
2025-04-02 09:30:00,195.93,197.14,195.76,197.11,77838.0,195.5223,196.7298,195.3527,196.6999,77838.0
2025-04-02 09:35:00,197.17,197.84,197.02,197.67,87203.0,196.7597,197.4283,196.6101,197.2587,87203.0
2025-04-02 09:40:00,197.62,198.12,197.43,198.12,51141.0,197.2088,197.7078,197.0192,197.7078,51141.0
2025-04-02 09:45:00,198.12,198.56,198.01,198.56,48959.0,197.7078,198.1468,197.598,198.1468,48959.0
2025-04-02 09:50:00,198.51,198.91,198.38,198.53,43133.0,198.097,198.4961,197.9672,198.1169,43133.0
2025-04-02 09:55:00,198.49,198.81,198.39,198.43,54799.0,198.077,198.3963,197.9772,198.0171,54799.0
2025-04-02 10:00:00,198.43,199.67,198.28,199.58,56277.0,198.0171,199.2545,197.8674,199.1647,56277.0
2025-04-02 10:05:00,199.64,199.79,198.6,198.73,53160.0,199.2246,199.3743,198.1868,198.3165,53160.0
2025-04-02 10:10:00,198.74,198.96,198.32,198.72,27007.0,198.3265,198.546,197.9073,198.3065,27007.0
2025-04-02 10:15:00,198.7,199.24,198.64,199.17,37777.0,198.2866,198.8254,198.2267,198.7556,37777.0
2025-04-02 10:20:00,199.18,199.54,199.03,199.5,39929.0,198.7656,199.1248,198.6159,199.0849,39929.0
2025-04-02 10:25:00,199.49,199.54,199.0,199.5,52614.0,199.0749,199.1248,198.5859,199.0849,52614.0
2025-04-02 10:30:00,199.49,199.81,199.39,199.44,43631.0,199.0749,199.3942,198.9751,199.025,43631.0
2025-04-02 10:35:00,199.49,199.56,199.11,199.53,28515.0,199.0749,199.1448,198.6957,199.1148,28515.0
2025-04-02 10:40:00,199.47,199.7,199.3,199.43,22518.0,199.055,199.2845,198.8853,199.015,22518.0
2025-04-02 10:45:00,199.51,199.86,199.48,199.73,22335.0,199.0949,199.4441,199.0649,199.3144,22335.0
2025-04-02 10:50:00,199.69,199.86,199.62,199.68,16415.0,199.2745,199.4441,199.2046,199.2645,16415.0
2025-04-02 10:55:00,199.68,200.16,199.61,200.0,37880.0,199.2645,199.7435,199.1947,199.5839,37880.0
2025-04-02 11:00:00,200.0,200.06,199.64,200.04,22804.0,199.5839,199.6437,199.2246,199.6238,22804.0
2025-04-02 11:05:00,200.03,200.24,199.94,200.23,25196.0,199.6138,199.8234,199.524,199.8134,25196.0
2025-04-02 11:10:00,200.2,200.23,199.73,199.76,26898.0,199.7834,199.8134,199.3144,199.3444,26898.0
2025-04-02 11:15:00,199.77,200.29,199.71,200.29,39149.0,199.3543,199.8732,199.2945,199.8732,39149.0
2025-04-02 11:20:00,200.29,201.29,200.24,200.98,69470.0,199.8732,200.8712,199.8234,200.5618,69470.0
2025-04-02 11:25:00,200.98,201.59,200.97,201.28,45989.0,200.5618,201.1705,200.5518,200.8612,45989.0
2025-04-02 11:30:00,201.28,201.58,201.13,201.58,6961.0,200.8612,201.1606,200.7115,201.1606,6961.0
2025-04-02 11:35:00,201.66,202.06,201.47,201.89,31984.0,201.2404,201.6396,201.0508,201.4699,31984.0
2025-04-02 11:40:00,201.85,201.92,201.48,201.54,37726.0,201.43,201.4999,201.0608,201.1206,37726.0
2025-04-02 11:45:00,201.65,201.66,200.99,201.14,24436.0,201.2304,201.2404,200.5718,200.7215,24436.0
2025-04-02 11:50:00,201.14,201.78,200.86,201.64,29111.0,200.7215,201.3601,200.4421,201.2204,29111.0
2025-04-02 11:55:00,201.67,202.18,201.57,201.95,49649.0,201.2504,201.7593,201.1506,201.5298,49649.0
2025-04-02 12:00:00,201.91,202.19,201.79,201.97,13674.0,201.4899,201.7693,201.3701,201.5498,13674.0
2025-04-02 12:05:00,201.97,202.17,201.85,202.17,16337.0,201.5498,201.7493,201.43,201.7493,16337.0
2025-04-02 12:10:00,202.17,202.71,202.1,202.57,18355.0,201.7493,202.2882,201.6795,202.1485,18355.0
2025-04-02 12:15:00,202.6,203.02,202.59,203.01,22393.0,202.1784,202.5976,202.1685,202.5876,22393.0
2025-04-02 12:20:00,203.03,203.11,202.84,203.01,27649.0,202.6075,202.6874,202.4179,202.5876,27649.0
2025-04-02 12:25:00,202.92,203.05,202.68,203.05,9999.0,202.4978,202.6275,202.2583,202.6275,9999.0
2025-04-02 12:30:00,203.06,203.24,202.92,203.12,24435.0,202.6375,202.8171,202.4978,202.6974,24435.0
2025-04-02 12:35:00,203.12,203.12,202.71,202.93,21546.0,202.6974,202.6974,202.2882,202.5078,21546.0
2025-04-02 12:40:00,202.94,203.05,202.71,203.05,12518.0,202.5177,202.6275,202.2882,202.6275,12518.0
2025-04-02 12:45:00,203.1,203.66,202.96,203.63,22507.0,202.6774,203.2362,202.5377,203.2063,22507.0
2025-04-02 12:50:00,203.66,203.83,202.92,203.25,130261.0,203.2362,203.4059,202.4978,202.8271,130261.0
2025-04-02 12:55:00,203.23,203.64,202.95,203.57,35847.0,202.8071,203.2163,202.5277,203.1464,35847.0
2025-04-02 13:00:00,203.59,203.86,203.48,203.86,9760.0,203.1664,203.4358,203.0566,203.4358,9760.0
2025-04-02 13:05:00,203.85,204.03,203.67,203.89,46404.0,203.4258,203.6055,203.2462,203.4658,46404.0
2025-04-02 13:10:00,203.86,204.49,203.86,204.2,67427.0,203.4358,204.0645,203.4358,203.7751,67427.0
2025-04-02 13:15:00,204.23,204.28,204.09,204.19,18837.0,203.805,203.8549,203.6653,203.7651,18837.0
2025-04-02 13:20:00,204.17,204.21,203.78,204.08,17568.0,203.7452,203.7851,203.356,203.6554,17568.0
2025-04-02 13:25:00,204.12,204.34,204.01,204.1,12479.0,203.6953,203.9148,203.5855,203.6753,12479.0
2025-04-02 13:30:00,204.05,204.13,203.61,203.77,32482.0,203.6254,203.7053,203.1863,203.346,32482.0
2025-04-02 13:35:00,203.77,203.77,203.4,203.58,23937.0,203.346,203.346,202.9768,203.1564,23937.0
2025-04-02 13:40:00,203.64,203.69,203.21,203.43,26918.0,203.2163,203.2662,202.7872,203.0067,26918.0
2025-04-02 13:45:00,203.39,203.44,203.09,203.27,42270.0,202.9668,203.0167,202.6674,202.847,42270.0
2025-04-02 13:50:00,203.24,203.35,202.97,203.35,22227.0,202.8171,202.9269,202.5477,202.9269,22227.0
2025-04-02 13:55:00,203.42,203.53,203.32,203.45,18319.0,202.9967,203.1065,202.8969,203.0267,18319.0
2025-04-02 14:00:00,203.44,203.57,203.17,203.19,32693.0,203.0167,203.1464,202.7473,202.7672,32693.0
2025-04-02 14:05:00,203.04,203.06,202.74,202.85,13236.0,202.6175,202.6375,202.3181,202.4279,13236.0
2025-04-02 14:10:00,202.89,202.99,202.63,202.9,13753.0,202.4678,202.5676,202.2084,202.4778,13753.0
2025-04-02 14:15:00,202.85,202.97,202.65,202.74,23053.0,202.4279,202.5477,202.2283,202.3181,23053.0
2025-04-02 14:20:00,202.72,202.91,202.3,202.35,10979.0,202.2982,202.4878,201.8791,201.929,10979.0
2025-04-02 14:25:00,202.36,202.55,201.87,201.87,8652.0,201.9389,202.1285,201.45,201.45,8652.0
2025-04-02 14:30:00,201.83,202.4,201.78,202.38,20202.0,201.41,201.9789,201.3601,201.9589,20202.0
2025-04-02 14:35:00,202.4,203.07,202.37,203.07,17470.0,201.9789,202.6475,201.9489,202.6475,17470.0
2025-04-02 14:40:00,203.08,203.27,202.98,203.14,24065.0,202.6574,202.847,202.5577,202.7173,24065.0
2025-04-02 14:45:00,203.08,203.17,202.87,203.05,12114.0,202.6574,202.7473,202.4479,202.6275,12114.0
2025-04-02 14:50:00,203.05,203.05,202.77,203.0,16653.0,202.6275,202.6275,202.3481,202.5776,16653.0
2025-04-02 14:55:00,202.9,202.92,202.13,202.17,13652.0,202.4778,202.4978,201.7094,201.7493,13652.0
2025-04-02 15:00:00,202.09,202.8,202.09,202.76,14417.0,201.6695,202.378,201.6695,202.3381,14417.0
2025-04-02 15:05:00,202.75,202.8,202.5,202.66,10548.0,202.3281,202.378,202.0786,202.2383,10548.0
2025-04-02 15:10:00,202.63,202.7,202.4,202.4,25692.0,202.2084,202.2782,201.9789,201.9789,25692.0
2025-04-02 15:15:00,202.34,202.59,202.17,202.3,23263.0,201.919,202.1685,201.7493,201.8791,23263.0
2025-04-02 15:20:00,202.31,202.72,202.22,202.64,33110.0,201.889,202.2982,201.7992,202.2184,33110.0
2025-04-02 15:25:00,202.62,202.93,202.39,202.87,23084.0,202.1984,202.5078,201.9689,202.4479,23084.0
2025-04-02 15:30:00,202.84,203.48,202.56,203.36,33819.0,202.4179,203.0566,202.1385,202.9369,33819.0
2025-04-02 15:35:00,203.34,203.59,203.23,203.4,39234.0,202.9169,203.1664,202.8071,202.9768,39234.0
2025-04-02 15:40:00,203.39,203.86,203.08,203.32,208054.0,202.9668,203.4358,202.6574,202.8969,208054.0
2025-04-02 15:45:00,203.34,203.83,203.27,203.69,82243.0,202.9169,203.4059,202.847,203.2662,82243.0
2025-04-02 15:50:00,203.67,203.8,203.43,203.52,140149.0,203.2462,203.3759,203.0067,203.0965,140149.0
2025-04-02 15:55:00,203.53,203.66,203.27,203.29,353219.0,203.1065,203.2362,202.847,202.867,353219.0
2025-04-03 09:30:00,192.68,194.39,192.28,194.13,256251.0,192.2791,193.9855,191.8799,193.7261,256251.0
2025-04-03 09:35:00,194.13,194.93,193.79,194.86,196105.0,193.7261,194.5244,193.3868,194.4545,196105.0
2025-04-03 09:40:00,194.73,194.8,193.49,193.83,119090.0,194.3248,194.3947,193.0874,193.4267,119090.0
2025-04-03 09:45:00,193.84,194.24,193.53,193.69,106210.0,193.4367,193.8358,193.1273,193.287,106210.0
2025-04-03 09:50:00,193.66,194.67,193.64,194.16,84965.0,193.257,194.2649,193.2371,193.756,84965.0
2025-04-03 09:55:00,194.11,194.33,193.4,193.52,56943.0,193.7061,193.9256,192.9976,193.1173,56943.0
2025-04-03 10:00:00,193.52,193.59,192.57,192.58,78633.0,193.1173,193.1872,192.1693,192.1793,78633.0
2025-04-03 10:05:00,192.61,192.85,192.22,192.37,61722.0,192.2092,192.4487,191.82,191.9697,61722.0
2025-04-03 10:10:00,192.29,192.34,191.91,192.16,45431.0,191.8899,191.9398,191.5107,191.7602,45431.0
2025-04-03 10:15:00,192.2,192.43,191.59,191.59,31712.0,191.8001,192.0296,191.1913,191.1913,31712.0
2025-04-03 10:20:00,191.63,191.8,191.18,191.28,50891.0,191.2313,191.4009,190.7822,190.882,50891.0
2025-04-03 10:25:00,191.3,192.0,191.28,191.76,112057.0,190.902,191.6005,190.882,191.361,112057.0
2025-04-03 10:30:00,191.69,191.99,191.2,191.32,33976.0,191.2911,191.5905,190.8022,190.9219,33976.0
2025-04-03 10:35:00,191.29,191.46,190.7,190.85,36795.0,190.892,191.0616,190.3032,190.4529,36795.0
2025-04-03 10:40:00,190.93,191.12,190.6,190.91,36890.0,190.5327,190.7223,190.2034,190.5128,36890.0
2025-04-03 10:45:00,190.91,190.92,190.26,190.34,27943.0,190.5128,190.5227,189.8641,189.944,27943.0
2025-04-03 10:50:00,190.34,190.49,190.13,190.49,24605.0,189.944,190.0936,189.7344,190.0936,24605.0
2025-04-03 10:55:00,190.51,190.82,190.43,190.48,87936.0,190.1136,190.423,190.0338,190.0837,87936.0
2025-04-03 11:00:00,190.43,190.77,190.31,190.77,29637.0,190.0338,190.3731,189.914,190.3731,29637.0
2025-04-03 11:05:00,190.78,190.81,190.24,190.56,22075.0,190.383,190.413,189.8442,190.1635,22075.0
2025-04-03 11:10:00,190.55,191.64,190.55,191.31,41526.0,190.1535,191.2412,190.1535,190.9119,41526.0
2025-04-03 11:15:00,191.32,191.98,191.32,191.75,37192.0,190.9219,191.5805,190.9219,191.351,37192.0
2025-04-03 11:20:00,191.67,191.8,191.29,191.66,19414.0,191.2712,191.4009,190.892,191.2612,19414.0
2025-04-03 11:25:00,191.56,192.11,191.56,191.69,47297.0,191.1614,191.7103,191.1614,191.2911,47297.0
2025-04-03 11:30:00,191.62,192.32,191.62,192.17,52248.0,191.2213,191.9198,191.2213,191.7701,52248.0
2025-04-03 11:35:00,192.18,192.61,191.94,192.57,48601.0,191.7801,192.2092,191.5406,192.1693,48601.0
2025-04-03 11:40:00,192.55,192.93,192.41,192.59,47702.0,192.1494,192.5286,192.0096,192.1893,47702.0
2025-04-03 11:45:00,192.6,192.78,192.23,192.5,31334.0,192.1992,192.3789,191.83,192.0995,31334.0
2025-04-03 11:50:00,192.49,192.57,192.05,192.57,33319.0,192.0895,192.1693,191.6504,192.1693,33319.0
2025-04-03 11:55:00,192.62,193.18,192.58,192.81,35427.0,192.2192,192.778,192.1793,192.4088,35427.0
2025-04-03 12:00:00,192.78,193.38,192.74,192.94,27860.0,192.3789,192.9776,192.339,192.5385,27860.0
2025-04-03 12:05:00,192.99,193.34,192.81,192.81,62752.0,192.5884,192.9377,192.4088,192.4088,62752.0
2025-04-03 12:10:00,192.87,193.59,192.83,193.5,58012.0,192.4687,193.1872,192.4288,193.0974,58012.0
2025-04-03 12:15:00,193.53,193.85,193.43,193.83,26849.0,193.1273,193.4466,193.0275,193.4267,26849.0
2025-04-03 12:20:00,193.82,194.0,193.62,193.87,31200.0,193.4167,193.5963,193.2171,193.4666,31200.0
2025-04-03 12:25:00,193.9,194.15,193.45,194.15,27554.0,193.4965,193.746,193.0475,193.746,27554.0
2025-04-03 12:30:00,194.18,194.37,193.41,193.41,21465.0,193.776,193.9656,193.0076,193.0076,21465.0
2025-04-03 12:35:00,193.39,193.53,193.23,193.42,61785.0,192.9876,193.1273,192.8279,193.0175,61785.0
2025-04-03 12:40:00,193.45,194.02,193.41,193.51,17162.0,193.0475,193.6163,193.0076,193.1074,17162.0
2025-04-03 12:45:00,193.52,193.66,193.28,193.59,18029.0,193.1173,193.257,192.8778,193.1872,18029.0
2025-04-03 12:50:00,193.63,193.64,192.9,192.95,15595.0,193.2271,193.2371,192.4986,192.5485,15595.0
2025-04-03 12:55:00,192.88,193.17,192.75,193.08,59202.0,192.4787,192.7681,192.3489,192.6782,59202.0
2025-04-03 13:00:00,193.11,193.51,193.05,193.2,33279.0,192.7082,193.1074,192.6483,192.798,33279.0
2025-04-03 13:05:00,193.18,193.65,193.17,193.27,18911.0,192.778,193.2471,192.7681,192.8679,18911.0
2025-04-03 13:10:00,193.19,193.32,193.04,193.09,18686.0,192.788,192.9178,192.6383,192.6882,18686.0
2025-04-03 13:15:00,193.06,193.11,192.73,192.82,13746.0,192.6583,192.7082,192.329,192.4188,13746.0
2025-04-03 13:20:00,192.89,193.01,192.25,192.52,17233.0,192.4886,192.6084,191.85,192.1194,17233.0
2025-04-03 13:25:00,192.54,192.58,192.32,192.39,14444.0,192.1394,192.1793,191.9198,191.9897,14444.0
2025-04-03 13:30:00,192.33,192.52,192.18,192.51,31748.0,191.9298,192.1194,191.7801,192.1094,31748.0
2025-04-03 13:35:00,192.49,192.95,192.49,192.77,21009.0,192.0895,192.5485,192.0895,192.3689,21009.0
2025-04-03 13:40:00,192.76,193.01,192.7,192.97,15903.0,192.3589,192.6084,192.299,192.5685,15903.0
2025-04-03 13:45:00,192.98,193.1,192.72,192.73,8281.0,192.5785,192.6982,192.319,192.329,8281.0
2025-04-03 13:50:00,192.78,192.83,192.55,192.73,12130.0,192.3789,192.4288,192.1494,192.329,12130.0
2025-04-03 13:55:00,192.69,192.69,192.22,192.22,16087.0,192.2891,192.2891,191.82,191.82,16087.0
2025-04-03 14:00:00,192.24,192.5,192.23,192.33,45663.0,191.84,192.0995,191.83,191.9298,45663.0
2025-04-03 14:05:00,192.33,192.33,192.08,192.16,54509.0,191.9298,191.9298,191.6803,191.7602,54509.0
2025-04-03 14:10:00,192.16,192.2,191.76,191.8,24089.0,191.7602,191.8001,191.361,191.4009,24089.0
2025-04-03 14:15:00,191.79,191.95,191.58,191.72,34886.0,191.3909,191.5506,191.1814,191.3211,34886.0
2025-04-03 14:20:00,191.77,191.96,191.55,191.7,19702.0,191.371,191.5606,191.1514,191.3011,19702.0
2025-04-03 14:25:00,191.71,191.8,191.62,191.77,19037.0,191.3111,191.4009,191.2213,191.371,19037.0
2025-04-03 14:30:00,191.78,192.09,191.46,191.6,77647.0,191.381,191.6903,191.0616,191.2013,77647.0
2025-04-03 14:35:00,191.65,192.1,191.56,191.95,18150.0,191.2512,191.7003,191.1614,191.5506,18150.0
2025-04-03 14:40:00,191.94,192.44,191.92,192.38,46550.0,191.5406,192.0396,191.5207,191.9797,46550.0
2025-04-03 14:45:00,192.36,192.44,192.05,192.31,22827.0,191.9597,192.0396,191.6504,191.9099,22827.0
2025-04-03 14:50:00,192.3,192.41,192.08,192.12,22612.0,191.8999,192.0096,191.6803,191.7202,22612.0
2025-04-03 14:55:00,192.11,192.28,191.93,192.21,24265.0,191.7103,191.8799,191.5306,191.8101,24265.0
2025-04-03 15:00:00,192.22,192.31,191.97,192.08,45657.0,191.82,191.9099,191.5706,191.6803,45657.0
2025-04-03 15:05:00,192.1,192.36,192.03,192.06,31002.0,191.7003,191.9597,191.6304,191.6604,31002.0
2025-04-03 15:10:00,192.05,192.18,191.73,191.78,107427.0,191.6504,191.7801,191.3311,191.381,107427.0
2025-04-03 15:15:00,191.78,191.82,190.95,191.26,43898.0,191.381,191.4209,190.5527,190.862,43898.0
2025-04-03 15:20:00,191.3,191.49,190.92,191.17,33208.0,190.902,191.0916,190.5227,190.7722,33208.0
2025-04-03 15:25:00,191.13,191.43,191.01,191.13,47216.0,190.7323,191.0317,190.6126,190.7323,47216.0
2025-04-03 15:30:00,191.14,191.25,190.81,190.95,83216.0,190.7423,190.8521,190.413,190.5527,83216.0
2025-04-03 15:35:00,190.93,191.08,190.78,191.05,65953.0,190.5327,190.6824,190.383,190.6525,65953.0
2025-04-03 15:40:00,191.04,191.57,190.97,191.53,58808.0,190.6425,191.1714,190.5726,191.1315,58808.0
2025-04-03 15:45:00,191.51,191.55,190.97,191.07,136576.0,191.1115,191.1514,190.5726,190.6724,136576.0
2025-04-03 15:50:00,191.11,191.41,190.79,191.37,258321.0,190.7123,191.0117,190.393,190.9718,258321.0
2025-04-03 15:55:00,191.34,191.42,190.93,191.17,800705.0,190.9419,191.0217,190.5327,190.7722,800705.0
2025-04-04 09:30:00,184.62,185.63,184.5,185.63,211217.0,184.2359,185.2438,184.1161,185.2438,211217.0
2025-04-04 09:35:00,185.65,185.85,184.59,185.44,263551.0,185.2637,185.4633,184.2059,185.0541,263551.0
2025-04-04 09:40:00,185.4,185.47,184.58,184.76,131647.0,185.0142,185.0841,184.1959,184.3756,131647.0
2025-04-04 09:45:00,184.83,186.04,184.4,185.45,128348.0,184.4454,185.6529,184.0163,185.0641,128348.0
2025-04-04 09:50:00,185.43,186.3,185.38,185.52,77739.0,185.0442,185.9124,184.9943,185.134,77739.0
2025-04-04 09:55:00,185.48,186.96,185.23,186.47,125974.0,185.0941,186.571,184.8446,186.082,125974.0
2025-04-04 10:00:00,186.48,186.55,185.83,186.48,53359.0,186.092,186.1618,185.4433,186.092,53359.0
2025-04-04 10:05:00,186.38,186.63,185.44,185.45,69708.0,185.9922,186.2417,185.0541,185.0641,69708.0
2025-04-04 10:10:00,185.44,185.49,184.8,184.98,63295.0,185.0541,185.104,184.4155,184.5951,63295.0
2025-04-04 10:15:00,185.13,185.7,184.62,185.61,81620.0,184.7448,185.3136,184.2359,185.2238,81620.0
2025-04-04 10:20:00,185.51,186.08,185.02,185.27,92061.0,185.124,185.6928,184.635,184.8845,92061.0
2025-04-04 10:25:00,185.26,185.52,184.44,184.45,60609.0,184.8745,185.134,184.0562,184.0662,60609.0
2025-04-04 10:30:00,184.43,185.05,183.97,184.03,63674.0,184.0462,184.665,183.5872,183.6471,63674.0
2025-04-04 10:35:00,184.03,184.34,183.56,184.18,84446.0,183.6471,183.9564,183.1781,183.7968,84446.0
2025-04-04 10:40:00,184.18,184.25,183.34,183.43,64641.0,183.7968,183.8666,182.9585,183.0483,64641.0
2025-04-04 10:45:00,183.37,183.45,182.36,182.36,52416.0,182.9885,183.0683,181.9806,181.9806,52416.0
2025-04-04 10:50:00,182.37,184.02,181.69,183.64,118286.0,181.9905,183.6371,181.3119,183.2579,118286.0
2025-04-04 10:55:00,183.62,184.62,183.24,184.25,113199.0,183.2379,184.2359,182.8587,183.8666,113199.0
2025-04-04 11:00:00,184.21,187.08,183.94,186.93,224917.0,183.8267,186.6907,183.5573,186.541,224917.0
2025-04-04 11:05:00,187.06,187.26,186.03,186.87,203276.0,186.6708,186.8704,185.6429,186.4812,203276.0
2025-04-04 11:10:00,186.86,188.61,186.75,188.28,104026.0,186.4712,188.2176,186.3614,187.8882,104026.0
2025-04-04 11:15:00,188.27,189.2,188.1,188.14,163452.0,187.8783,188.8063,187.7086,187.7485,163452.0
2025-04-04 11:20:00,188.12,189.35,188.02,189.27,265374.0,187.7286,188.956,187.6288,188.8762,265374.0
2025-04-04 11:25:00,189.24,189.24,186.83,186.84,193955.0,188.8462,188.8462,186.4413,186.4512,193955.0
2025-04-04 11:30:00,186.89,187.46,186.61,186.89,121128.0,186.5011,187.0699,186.2217,186.5011,121128.0
2025-04-04 11:35:00,186.95,187.02,185.78,186.27,68420.0,186.561,186.6309,185.3934,185.8824,68420.0
2025-04-04 11:40:00,186.19,187.28,186.19,186.85,96502.0,185.8026,186.8903,185.8026,186.4612,96502.0
2025-04-04 11:45:00,186.84,187.87,186.37,187.67,59777.0,186.4512,187.4791,185.9822,187.2795,59777.0
2025-04-04 11:50:00,187.62,187.98,186.84,187.18,87091.0,187.2296,187.5889,186.4512,186.7905,87091.0
2025-04-04 11:55:00,187.2,187.54,186.42,186.47,113376.0,186.8105,187.1498,186.0321,186.082,113376.0
2025-04-04 12:00:00,186.49,187.34,186.46,186.91,40438.0,186.102,186.9502,186.072,186.5211,40438.0
2025-04-04 12:05:00,186.8,187.69,186.79,186.93,68920.0,186.4113,187.2995,186.4013,186.541,68920.0
2025-04-04 12:10:00,186.87,187.79,186.86,187.52,54175.0,186.4812,187.3993,186.4712,187.1298,54175.0
2025-04-04 12:15:00,187.57,187.72,186.13,186.24,56345.0,187.1797,187.3294,185.7427,185.8525,56345.0
2025-04-04 12:20:00,186.35,186.39,185.82,186.08,27786.0,185.9623,186.0022,185.4334,185.6928,27786.0
2025-04-04 12:25:00,186.15,186.2,185.69,185.81,81713.0,185.7627,185.8126,185.3036,185.4234,81713.0
2025-04-04 12:30:00,185.74,185.96,185.03,185.05,115792.0,185.3535,185.5731,184.645,184.665,115792.0
2025-04-04 12:35:00,185.06,186.05,184.92,185.86,177621.0,184.6749,185.6629,184.5352,185.4733,177621.0
2025-04-04 12:40:00,186.0,186.13,185.04,185.04,95960.0,185.613,185.7427,184.655,184.655,95960.0
2025-04-04 12:45:00,184.97,185.09,184.64,184.71,79336.0,184.5851,184.7049,184.2558,184.3257,79336.0
2025-04-04 12:50:00,184.71,185.21,184.48,184.91,40720.0,184.3257,184.8246,184.0961,184.5252,40720.0
2025-04-04 12:55:00,184.91,185.49,184.83,185.15,56305.0,184.5252,185.104,184.4454,184.7647,56305.0
2025-04-04 13:00:00,185.11,185.86,185.03,185.33,70598.0,184.7248,185.4733,184.645,184.9444,70598.0
2025-04-04 13:05:00,185.33,185.57,184.97,185.1,40864.0,184.9444,185.1839,184.5851,184.7149,40864.0
2025-04-04 13:10:00,185.12,185.16,184.42,184.52,52370.0,184.7348,184.7747,184.0363,184.1361,52370.0
2025-04-04 13:15:00,184.47,184.47,183.9,184.39,76841.0,184.0862,184.0862,183.5174,184.0063,76841.0
2025-04-04 13:20:00,184.44,184.99,184.36,184.97,44834.0,184.0562,184.6051,183.9764,184.5851,44834.0
2025-04-04 13:25:00,185.01,185.49,185.01,185.17,94746.0,184.625,185.104,184.625,184.7847,94746.0
2025-04-04 13:30:00,185.14,185.49,184.5,185.17,106220.0,184.7548,185.104,184.1161,184.7847,106220.0
2025-04-04 13:35:00,185.2,186.32,185.19,186.12,61491.0,184.8146,185.9323,184.8047,185.7327,61491.0
2025-04-04 13:40:00,186.05,186.55,185.92,185.98,66133.0,185.6629,186.1618,185.5331,185.593,66133.0
2025-04-04 13:45:00,186.05,186.75,185.7,186.72,55786.0,185.6629,186.3614,185.3136,186.3315,55786.0
2025-04-04 13:50:00,186.69,186.69,186.05,186.32,61448.0,186.3015,186.3015,185.6629,185.9323,61448.0
2025-04-04 13:55:00,186.22,186.85,185.85,186.83,38168.0,185.8325,186.4612,185.4633,186.4413,38168.0
2025-04-04 14:00:00,186.86,187.4,186.76,186.86,66163.0,186.4712,187.0101,186.3714,186.4712,66163.0
2025-04-04 14:05:00,186.87,186.96,185.99,186.1,70737.0,186.4812,186.571,185.603,185.7128,70737.0
2025-04-04 14:10:00,186.11,186.26,185.85,185.86,47964.0,185.7228,185.8724,185.4633,185.4733,47964.0
2025-04-04 14:15:00,185.88,185.88,185.26,185.35,63077.0,185.4932,185.4932,184.8745,184.9643,63077.0
2025-04-04 14:20:00,185.42,185.56,184.96,184.97,78196.0,185.0342,185.1739,184.5751,184.5851,78196.0
2025-04-04 14:25:00,184.96,185.05,184.55,184.66,39839.0,184.5751,184.665,184.166,184.2758,39839.0
2025-04-04 14:30:00,184.69,184.87,184.37,184.59,96005.0,184.3057,184.4853,183.9864,184.2059,96005.0
2025-04-04 14:35:00,184.61,184.84,183.94,184.16,79319.0,184.2259,184.4554,183.5573,183.7768,79319.0
2025-04-04 14:40:00,184.13,184.21,183.42,183.56,80186.0,183.7469,183.8267,183.0383,183.1781,80186.0
2025-04-04 14:45:00,183.52,184.26,183.38,184.11,54345.0,183.1381,183.8766,182.9984,183.7269,54345.0
2025-04-04 14:50:00,184.16,184.51,183.75,184.33,46809.0,183.7768,184.1261,183.3677,183.9465,46809.0
2025-04-04 14:55:00,184.31,184.58,183.82,184.11,118885.0,183.9265,184.1959,183.4375,183.7269,118885.0
2025-04-04 15:00:00,184.11,184.4,183.61,183.94,48728.0,183.7269,184.0163,183.228,183.5573,48728.0
2025-04-04 15:05:00,183.86,184.26,183.51,184.18,40222.0,183.4774,183.8766,183.1282,183.7968,40222.0
2025-04-04 15:10:00,184.26,185.44,184.09,185.21,81323.0,183.8766,185.0541,183.707,184.8246,81323.0
2025-04-04 15:15:00,185.18,185.24,184.31,184.5,79121.0,184.7947,184.8546,183.9265,184.1161,79121.0
2025-04-04 15:20:00,184.5,185.85,184.5,185.79,127695.0,184.1161,185.4633,184.1161,185.4034,127695.0
2025-04-04 15:25:00,185.83,186.12,185.27,185.58,101493.0,185.4433,185.7327,184.8845,185.1939,101493.0
2025-04-04 15:30:00,185.5,186.58,185.38,186.56,115080.0,185.114,186.1918,184.9943,186.1718,115080.0
2025-04-04 15:35:00,186.55,186.81,185.78,186.4,221822.0,186.1618,186.4213,185.3934,186.0121,221822.0
2025-04-04 15:40:00,186.39,186.55,185.93,186.25,145229.0,186.0022,186.1618,185.5431,185.8625,145229.0
2025-04-04 15:45:00,186.21,186.61,185.09,185.12,118965.0,185.8225,186.2217,184.7049,184.7348,118965.0
2025-04-04 15:50:00,185.1,185.1,183.6,183.75,156710.0,184.7149,184.7149,183.218,183.3677,156710.0
2025-04-04 15:55:00,183.73,183.75,182.74,182.98,909270.0,183.3477,183.3677,182.3598,182.5993,909270.0
2025-04-07 09:30:00,175.85,176.22,174.86,175.67,234381.0,175.4841,175.8533,174.4962,175.3045,234381.0
2025-04-07 09:35:00,175.66,175.8,173.67,174.67,247622.0,175.2945,175.4342,173.3086,174.3066,247622.0
2025-04-07 09:40:00,174.65,174.9,173.1,173.74,257640.0,174.2866,174.5361,172.7398,173.3785,257640.0
2025-04-07 09:45:00,173.81,175.93,173.26,175.48,289153.0,173.4483,175.5639,172.8995,175.1149,289153.0
2025-04-07 09:50:00,175.46,177.59,175.39,177.5,263054.0,175.0949,177.2205,175.0251,177.1307,263054.0
2025-04-07 09:55:00,177.46,178.76,176.91,178.6,199011.0,177.0908,178.388,176.5419,178.2284,199011.0
2025-04-07 10:00:00,178.54,179.38,177.19,177.5,340545.0,178.1685,179.0068,176.8213,177.1307,340545.0
2025-04-07 10:05:00,177.51,178.36,177.27,177.76,219827.0,177.1406,177.9889,176.9011,177.3901,219827.0
2025-04-07 10:10:00,177.76,187.04,177.72,185.54,809266.0,177.3901,186.6508,177.3502,185.1539,809266.0
2025-04-07 10:15:00,185.5,189.22,185.13,185.48,983221.0,185.114,188.8263,184.7448,185.0941,983221.0
2025-04-07 10:20:00,185.41,185.42,179.27,179.61,772334.0,185.0242,185.0342,178.897,179.2363,772334.0
2025-04-07 10:25:00,179.67,181.62,178.75,179.03,366223.0,179.2962,181.2421,178.3781,178.6575,366223.0
2025-04-07 10:30:00,179.15,182.13,178.39,179.0,262981.0,178.7772,181.751,178.0188,178.6275,262981.0
2025-04-07 10:35:00,179.01,179.55,177.37,177.5,194575.0,178.6375,179.1764,177.0009,177.1307,194575.0
2025-04-07 10:40:00,177.39,180.17,177.28,180.08,194857.0,177.0209,179.7951,176.9111,179.7053,194857.0
2025-04-07 10:45:00,179.98,180.48,178.64,179.97,177811.0,179.6055,180.1045,178.2683,179.5955,177811.0
2025-04-07 10:50:00,180.02,183.27,179.79,183.0,153172.0,179.6454,182.8887,179.4159,182.6192,153172.0
2025-04-07 10:55:00,183.03,183.03,181.49,181.96,231671.0,182.6492,182.6492,181.1124,181.5814,231671.0
2025-04-07 11:00:00,181.94,183.24,181.43,182.61,137077.0,181.5614,182.8587,181.0525,182.23,137077.0
2025-04-07 11:05:00,182.55,182.64,180.24,180.41,120404.0,182.1702,182.26,179.865,180.0346,120404.0
2025-04-07 11:10:00,180.32,181.22,177.81,178.06,230723.0,179.9448,180.8429,177.44,177.6895,230723.0
2025-04-07 11:15:00,178.15,179.26,176.92,178.8,314551.0,177.7793,178.887,176.5519,178.428,314551.0
2025-04-07 11:20:00,178.69,179.73,177.31,177.43,199113.0,178.3182,179.356,176.9411,177.0608,199113.0
2025-04-07 11:25:00,177.44,178.07,177.14,177.21,170699.0,177.0708,177.6995,176.7714,176.8413,170699.0
2025-04-07 11:30:00,177.28,178.55,177.27,178.15,147038.0,176.9111,178.1785,176.9011,177.7793,147038.0
2025-04-07 11:35:00,178.19,179.74,178.19,178.79,108396.0,177.8192,179.366,177.8192,178.418,108396.0
2025-04-07 11:40:00,178.77,180.71,178.68,180.44,96143.0,178.398,180.334,178.3082,180.0646,96143.0
2025-04-07 11:45:00,180.45,180.54,179.43,179.82,90110.0,180.0745,180.1643,179.0567,179.4458,90110.0
2025-04-07 11:50:00,179.83,180.5,178.87,178.96,118584.0,179.4558,180.1244,178.4978,178.5876,118584.0
2025-04-07 11:55:00,179.03,179.79,179.0,179.09,76758.0,178.6575,179.4159,178.6275,178.7174,76758.0
2025-04-07 12:00:00,179.04,179.09,178.33,178.61,71265.0,178.6675,178.7174,177.9589,178.2384,71265.0
2025-04-07 12:05:00,178.65,178.65,177.57,177.68,70140.0,178.2783,178.2783,177.2005,177.3103,70140.0
2025-04-07 12:10:00,177.68,178.36,177.23,178.01,107928.0,177.3103,177.9889,176.8612,177.6396,107928.0
2025-04-07 12:15:00,177.99,178.29,177.44,178.22,153845.0,177.6196,177.919,177.0708,177.8492,153845.0
2025-04-07 12:20:00,178.22,178.72,177.39,178.41,175086.0,177.8492,178.3481,177.0209,178.0388,175086.0
2025-04-07 12:25:00,178.44,179.59,178.43,179.04,195312.0,178.0687,179.2163,178.0587,178.6675,195312.0
2025-04-07 12:30:00,178.98,179.82,178.81,179.55,116409.0,178.6076,179.4458,178.4379,179.1764,116409.0
2025-04-07 12:35:00,179.53,179.54,178.95,179.14,130780.0,179.1564,179.1664,178.5777,178.7673,130780.0
2025-04-07 12:40:00,179.16,179.54,178.16,178.5,129981.0,178.7872,179.1664,177.7893,178.1286,129981.0
2025-04-07 12:45:00,178.43,178.43,177.42,177.89,146609.0,178.0587,178.0587,177.0508,177.5199,146609.0
2025-04-07 12:50:00,177.93,178.22,177.53,178.05,138021.0,177.5598,177.8492,177.1606,177.6795,138021.0
2025-04-07 12:55:00,178.06,178.17,176.9,177.25,115324.0,177.6895,177.7993,176.5319,176.8812,115324.0
2025-04-07 13:00:00,177.23,180.4,177.23,177.72,521960.0,176.8612,180.0246,176.8612,177.3502,521960.0
2025-04-07 13:05:00,177.76,178.13,177.13,177.86,174612.0,177.3901,177.7594,176.7614,177.4899,174612.0
2025-04-07 13:10:00,177.88,179.74,177.41,179.66,105863.0,177.5099,179.366,177.0409,179.2862,105863.0
2025-04-07 13:15:00,179.61,180.35,179.26,179.97,176661.0,179.2363,179.9747,178.887,179.5955,176661.0
2025-04-07 13:20:00,179.98,180.58,179.73,180.08,150804.0,179.6055,180.2043,179.356,179.7053,150804.0
2025-04-07 13:25:00,180.06,180.88,179.54,180.76,169630.0,179.6853,180.5036,179.1664,180.3839,169630.0
2025-04-07 13:30:00,180.74,180.86,179.54,180.29,170693.0,180.3639,180.4837,179.1664,179.9149,170693.0
2025-04-07 13:35:00,180.31,181.21,179.96,181.14,215918.0,179.9348,180.8329,179.5855,180.7631,215918.0
2025-04-07 13:40:00,181.08,181.66,180.44,181.61,142055.0,180.7032,181.282,180.0646,181.2321,142055.0
2025-04-07 13:45:00,181.64,182.51,180.82,181.99,230398.0,181.2621,182.1302,180.4438,181.6113,230398.0
2025-04-07 13:50:00,182.01,182.44,181.51,182.15,112953.0,181.6313,182.0604,181.1323,181.771,112953.0
2025-04-07 13:55:00,182.12,182.75,181.72,182.63,95414.0,181.7411,182.3697,181.3419,182.25,95414.0
2025-04-07 14:00:00,182.64,182.92,181.73,182.06,92141.0,182.26,182.5394,181.3519,181.6812,92141.0
2025-04-07 14:05:00,182.04,182.04,181.1,181.67,77413.0,181.6612,181.6612,180.7232,181.292,77413.0
2025-04-07 14:10:00,181.66,182.36,180.92,181.07,113145.0,181.282,181.9806,180.5436,180.6932,113145.0
2025-04-07 14:15:00,181.06,182.53,180.98,182.33,127200.0,180.6833,182.1502,180.6034,181.9506,127200.0
2025-04-07 14:20:00,182.29,182.61,181.73,182.19,82598.0,181.9107,182.23,181.3519,181.8109,82598.0
2025-04-07 14:25:00,182.24,182.29,180.46,180.57,81114.0,181.8608,181.9107,180.0845,180.1943,81114.0
2025-04-07 14:30:00,180.59,181.25,180.59,181.16,141583.0,180.2142,180.8729,180.2142,180.7831,141583.0
2025-04-07 14:35:00,181.13,181.94,180.95,181.82,101174.0,180.7531,181.5614,180.5735,181.4417,101174.0
2025-04-07 14:40:00,181.85,182.23,181.32,181.38,78636.0,181.4716,181.8508,180.9427,181.0026,78636.0
2025-04-07 14:45:00,181.39,181.88,180.86,181.21,82284.0,181.0126,181.5016,180.4837,180.8329,82284.0
2025-04-07 14:50:00,181.21,181.34,180.21,180.31,87938.0,180.8329,180.9627,179.835,179.9348,87938.0
2025-04-07 14:55:00,180.3,180.49,179.76,179.98,68862.0,179.9248,180.1144,179.386,179.6055,68862.0
2025-04-07 15:00:00,180.01,181.26,179.91,180.24,112316.0,179.6354,180.8828,179.5357,179.865,112316.0
2025-04-07 15:05:00,180.36,180.46,179.44,179.54,63958.0,179.9847,180.0845,179.0666,179.1664,63958.0
2025-04-07 15:10:00,179.47,179.74,179.15,179.49,60726.0,179.0966,179.366,178.7772,179.1165,60726.0
2025-04-07 15:15:00,179.49,180.51,178.79,180.32,114212.0,179.1165,180.1344,178.418,179.9448,114212.0
2025-04-07 15:20:00,180.38,180.55,179.5,179.74,110830.0,180.0047,180.1743,179.1265,179.366,110830.0
2025-04-07 15:25:00,179.74,180.0,179.16,179.23,108361.0,179.366,179.6255,178.7872,178.8571,108361.0
2025-04-07 15:30:00,179.27,181.4,179.27,180.92,147424.0,178.897,181.0226,178.897,180.5436,147424.0
2025-04-07 15:35:00,180.97,181.57,180.65,180.76,145203.0,180.5934,181.1922,180.2741,180.3839,145203.0
2025-04-07 15:40:00,180.77,180.94,179.32,179.39,120581.0,180.3939,180.5635,178.9469,179.0167,120581.0
2025-04-07 15:45:00,179.37,179.95,179.35,179.77,162995.0,178.9968,179.5756,178.9768,179.3959,162995.0
2025-04-07 15:50:00,179.76,180.08,179.11,179.99,301045.0,179.386,179.7053,178.7373,179.6155,301045.0
2025-04-07 15:55:00,180.02,180.99,180.0,180.76,746151.0,179.6454,180.6134,179.6255,180.3839,746151.0
2025-04-08 09:30:00,187.44,187.82,186.34,186.68,132800.0,187.05,187.4292,185.9523,186.2916,132800.0
2025-04-08 09:35:00,186.64,186.68,185.16,185.93,231191.0,186.2516,186.2916,184.7747,185.5431,231191.0
2025-04-08 09:40:00,185.92,186.11,185.28,185.75,162078.0,185.5331,185.7228,184.8945,185.3635,162078.0
2025-04-08 09:45:00,185.77,186.67,185.47,185.51,110130.0,185.3835,186.2816,185.0841,185.124,110130.0
2025-04-08 09:50:00,185.53,186.83,185.34,186.7,103714.0,185.144,186.4413,184.9544,186.3115,103714.0
2025-04-08 09:55:00,186.65,187.37,186.37,187.04,135874.0,186.2616,186.9801,185.9822,186.6508,135874.0
2025-04-08 10:00:00,187.03,187.63,186.79,187.49,178472.0,186.6408,187.2396,186.4013,187.0999,178472.0
2025-04-08 10:05:00,187.5,188.08,187.13,188.04,164566.0,187.1099,187.6887,186.7406,187.6487,164566.0
2025-04-08 10:10:00,188.05,188.21,187.48,187.87,145190.0,187.6587,187.8184,187.0899,187.4791,145190.0
2025-04-08 10:15:00,187.85,188.46,187.65,188.13,98209.0,187.4591,188.0679,187.2595,187.7385,98209.0
2025-04-08 10:20:00,188.13,188.35,187.66,187.73,56745.0,187.7385,187.9581,187.2695,187.3394,56745.0
2025-04-08 10:25:00,187.78,188.46,187.69,187.83,154561.0,187.3893,188.0679,187.2995,187.4392,154561.0
2025-04-08 10:30:00,187.85,188.12,187.36,187.93,84108.0,187.4591,187.7286,186.9702,187.539,84108.0
2025-04-08 10:35:00,187.91,188.24,187.72,188.13,66369.0,187.519,187.8483,187.3294,187.7385,66369.0
2025-04-08 10:40:00,188.13,188.16,186.86,186.88,84713.0,187.7385,187.7685,186.4712,186.4912,84713.0
2025-04-08 10:45:00,186.87,187.22,186.44,186.57,125689.0,186.4812,186.8304,186.0521,186.1818,125689.0
2025-04-08 10:50:00,186.57,186.76,186.17,186.23,64166.0,186.1818,186.3714,185.7826,185.8425,64166.0
2025-04-08 10:55:00,186.23,186.35,185.52,185.53,77709.0,185.8425,185.9623,185.134,185.144,77709.0
2025-04-08 11:00:00,185.53,185.98,185.47,185.66,82783.0,185.144,185.593,185.0841,185.2737,82783.0
2025-04-08 11:05:00,185.64,185.66,184.91,185.24,71271.0,185.2537,185.2737,184.5252,184.8546,71271.0
2025-04-08 11:10:00,185.28,185.32,184.19,184.37,64175.0,184.8945,184.9344,183.8067,183.9864,64175.0
2025-04-08 11:15:00,184.4,184.53,183.85,184.52,156900.0,184.0163,184.146,183.4675,184.1361,156900.0
2025-04-08 11:20:00,184.54,185.02,184.05,184.21,133180.0,184.156,184.635,183.667,183.8267,133180.0
2025-04-08 11:25:00,184.14,184.58,183.94,183.96,70954.0,183.7569,184.1959,183.5573,183.5772,70954.0
2025-04-08 11:30:00,183.96,184.65,183.88,184.39,52923.0,183.5772,184.2658,183.4974,184.0063,52923.0
2025-04-08 11:35:00,184.34,185.02,184.22,184.99,75644.0,183.9564,184.635,183.8367,184.6051,75644.0
2025-04-08 11:40:00,184.94,185.41,184.89,185.04,20132.0,184.5552,185.0242,184.5053,184.655,20132.0
2025-04-08 11:45:00,185.09,185.3,184.3,184.41,31145.0,184.7049,184.9144,183.9165,184.0263,31145.0
2025-04-08 11:50:00,184.44,184.54,183.85,184.25,20973.0,184.0562,184.156,183.4675,183.8666,20973.0
2025-04-08 11:55:00,184.3,184.68,184.09,184.55,26735.0,183.9165,184.2957,183.707,184.166,26735.0
2025-04-08 12:00:00,184.52,184.56,184.07,184.4,53147.0,184.1361,184.176,183.687,184.0163,53147.0
2025-04-08 12:05:00,184.42,184.78,184.02,184.05,28373.0,184.0363,184.3955,183.6371,183.667,28373.0
2025-04-08 12:10:00,184.09,184.55,183.95,183.95,23855.0,183.707,184.166,183.5672,183.5672,23855.0
2025-04-08 12:15:00,183.9,184.0,183.0,183.09,37715.0,183.5174,183.6171,182.6192,182.709,37715.0
2025-04-08 12:20:00,183.02,183.12,182.36,182.51,24203.0,182.6392,182.739,181.9806,182.1302,24203.0
2025-04-08 12:25:00,182.53,183.21,182.31,183.21,28086.0,182.1502,182.8288,181.9307,182.8288,28086.0
2025-04-08 12:30:00,183.18,183.44,182.13,182.51,113454.0,182.7988,183.0583,181.751,182.1302,113454.0
2025-04-08 12:35:00,182.48,182.75,181.3,181.52,56123.0,182.1003,182.3697,180.9228,181.1423,56123.0
2025-04-08 12:40:00,181.43,181.74,180.94,181.41,29899.0,181.0525,181.3618,180.5635,181.0325,29899.0
2025-04-08 12:45:00,181.36,182.63,181.29,182.1,107593.0,180.9826,182.25,180.9128,181.7211,107593.0
2025-04-08 12:50:00,182.12,182.3,181.69,181.75,37260.0,181.7411,181.9207,181.3119,181.3718,37260.0
2025-04-08 12:55:00,181.73,182.17,180.74,180.75,45954.0,181.3519,181.791,180.3639,180.3739,45954.0
2025-04-08 13:00:00,180.74,180.97,180.42,180.84,79929.0,180.3639,180.5934,180.0446,180.4637,79929.0
2025-04-08 13:05:00,181.05,181.37,179.8,179.82,38866.0,180.6733,180.9926,179.4259,179.4458,38866.0
2025-04-08 13:10:00,179.78,180.08,179.34,179.91,50820.0,179.4059,179.7053,178.9668,179.5357,50820.0
2025-04-08 13:15:00,179.89,180.73,179.89,180.17,66102.0,179.5157,180.3539,179.5157,179.7951,66102.0
2025-04-08 13:20:00,180.13,180.25,179.65,179.93,29361.0,179.7552,179.8749,179.2762,179.5556,29361.0
2025-04-08 13:25:00,179.81,180.17,179.05,179.17,56172.0,179.4359,179.7951,178.6774,178.7972,56172.0
2025-04-08 13:30:00,179.03,179.64,178.98,179.04,34741.0,178.6575,179.2662,178.6076,178.6675,34741.0
2025-04-08 13:35:00,179.09,180.33,179.05,180.15,120977.0,178.7174,179.9548,178.6774,179.7752,120977.0
2025-04-08 13:40:00,180.19,181.64,180.1,181.22,43519.0,179.8151,181.2621,179.7253,180.8429,43519.0
2025-04-08 13:45:00,181.25,181.28,180.26,180.32,25744.0,180.8729,180.9028,179.8849,179.9448,25744.0
2025-04-08 13:50:00,180.25,180.9,180.03,180.31,30143.0,179.8749,180.5236,179.6554,179.9348,30143.0
2025-04-08 13:55:00,180.34,180.85,180.28,180.72,20795.0,179.9648,180.4737,179.9049,180.344,20795.0
2025-04-08 14:00:00,180.7,180.71,180.25,180.27,15169.0,180.324,180.334,179.8749,179.8949,15169.0
2025-04-08 14:05:00,180.13,180.22,179.4,179.61,23853.0,179.7552,179.845,179.0267,179.2363,23853.0
2025-04-08 14:10:00,179.62,179.84,179.09,179.19,17146.0,179.2463,179.4658,178.7174,178.8172,17146.0
2025-04-08 14:15:00,179.22,180.3,179.21,180.18,16608.0,178.8471,179.9248,178.8371,179.8051,16608.0
2025-04-08 14:20:00,180.13,180.16,179.68,179.84,13422.0,179.7552,179.7851,179.3061,179.4658,13422.0
2025-04-08 14:25:00,179.86,179.86,178.83,178.9,46425.0,179.4858,179.4858,178.4579,178.5278,46425.0
2025-04-08 14:30:00,178.99,180.99,178.99,179.3,147016.0,178.6176,180.6134,178.6176,178.9269,147016.0
2025-04-08 14:35:00,179.25,179.29,178.57,179.01,34536.0,178.877,178.9169,178.1984,178.6375,34536.0
2025-04-08 14:40:00,179.04,179.09,178.57,178.58,25464.0,178.6675,178.7174,178.1984,178.2084,25464.0
2025-04-08 14:45:00,178.67,179.47,178.66,179.24,58567.0,178.2982,179.0966,178.2883,178.867,58567.0
2025-04-08 14:50:00,179.28,179.35,178.81,178.85,72770.0,178.907,178.9768,178.4379,178.4779,72770.0
2025-04-08 14:55:00,178.81,178.86,178.46,178.53,34881.0,178.4379,178.4878,178.0887,178.1585,34881.0
2025-04-08 15:00:00,178.53,178.66,177.9,177.95,34362.0,178.1585,178.2883,177.5298,177.5797,34362.0
2025-04-08 15:05:00,177.97,178.11,177.08,177.14,38042.0,177.5997,177.7394,176.7115,176.7714,38042.0
2025-04-08 15:10:00,177.1,177.36,176.4,176.44,146310.0,176.7315,176.991,176.033,176.0729,146310.0
2025-04-08 15:15:00,176.54,176.58,175.57,175.86,43831.0,176.1727,176.2126,175.2047,175.4941,43831.0
2025-04-08 15:20:00,175.85,176.84,175.81,176.8,60097.0,175.4841,176.472,175.4442,176.4321,60097.0
2025-04-08 15:25:00,176.78,177.37,176.78,176.94,82665.0,176.4122,177.0009,176.4122,176.5718,82665.0
2025-04-08 15:30:00,176.88,176.96,176.17,176.21,97575.0,176.512,176.5918,175.8034,175.8434,97575.0
2025-04-08 15:35:00,176.19,176.19,174.62,174.78,114826.0,175.8234,175.8234,174.2567,174.4163,114826.0
2025-04-08 15:40:00,174.84,175.57,174.51,174.51,94311.0,174.4762,175.2047,174.1469,174.1469,94311.0
2025-04-08 15:45:00,174.51,174.87,173.96,174.0,76411.0,174.1469,174.5061,173.598,173.638,76411.0
2025-04-08 15:50:00,174.01,176.43,174.01,176.22,235109.0,173.6479,176.0629,173.6479,175.8533,235109.0
2025-04-08 15:55:00,176.2,176.62,175.51,176.38,361767.0,175.8334,176.2525,175.1448,176.013,361767.0
2025-04-09 09:30:00,176.04,177.28,176.03,176.33,77432.0,175.6737,176.9111,175.6637,175.9631,77432.0
2025-04-09 09:35:00,176.31,178.37,176.11,178.37,118327.0,175.9431,177.9989,175.7436,177.9989,118327.0
2025-04-09 09:40:00,178.39,179.16,177.28,177.36,111365.0,178.0188,178.7872,176.9111,176.991,111365.0
2025-04-09 09:45:00,177.38,178.01,176.75,177.92,135057.0,177.0109,177.6396,176.3822,177.5498,135057.0
2025-04-09 09:50:00,178.04,178.93,177.8,178.5,154274.0,177.6695,178.5577,177.43,178.1286,154274.0
2025-04-09 09:55:00,178.49,178.77,178.02,178.48,48086.0,178.1186,178.398,177.6496,178.1086,48086.0
2025-04-09 10:00:00,178.37,180.06,178.37,179.32,100553.0,177.9989,179.6853,177.9989,178.9469,100553.0
2025-04-09 10:05:00,179.28,179.35,177.76,177.91,68936.0,178.907,178.9768,177.3901,177.5398,68936.0
2025-04-09 10:10:00,177.94,178.73,177.18,177.44,43395.0,177.5698,178.3581,176.8113,177.0708,43395.0
2025-04-09 10:15:00,177.43,178.28,177.43,178.23,44900.0,177.0608,177.909,177.0608,177.8591,44900.0
2025-04-09 10:20:00,178.25,178.71,177.33,178.23,65469.0,177.8791,178.3381,176.961,177.8591,65469.0
2025-04-09 10:25:00,178.16,178.32,177.29,178.15,62171.0,177.7893,177.949,176.9211,177.7793,62171.0
2025-04-09 10:30:00,178.27,179.46,178.08,179.23,86445.0,177.8991,179.0866,177.7095,178.8571,86445.0
2025-04-09 10:35:00,179.26,179.26,178.18,178.35,319773.0,178.887,178.887,177.8093,177.9789,319773.0
2025-04-09 10:40:00,178.35,178.38,177.82,177.84,55396.0,177.9789,178.0088,177.45,177.47,55396.0
2025-04-09 10:45:00,177.85,178.54,177.29,177.39,51031.0,177.4799,178.1685,176.9211,177.0209,51031.0
2025-04-09 10:50:00,177.53,177.62,176.31,176.66,53927.0,177.1606,177.2504,175.9431,176.2924,53927.0
2025-04-09 10:55:00,176.77,176.86,175.94,175.96,51481.0,176.4022,176.492,175.5739,175.5939,51481.0
2025-04-09 11:00:00,175.93,176.63,175.75,176.63,64694.0,175.5639,176.2625,175.3843,176.2625,64694.0
2025-04-09 11:05:00,176.56,177.51,176.49,177.11,52749.0,176.1926,177.1406,176.1228,176.7415,52749.0
2025-04-09 11:10:00,177.09,177.33,176.69,176.96,29452.0,176.7215,176.961,176.3224,176.5918,29452.0
2025-04-09 11:15:00,177.06,177.86,177.02,177.69,26515.0,176.6916,177.4899,176.6517,177.3203,26515.0
2025-04-09 11:20:00,177.72,178.07,177.61,177.96,30848.0,177.3502,177.6995,177.2404,177.5897,30848.0
2025-04-09 11:25:00,177.88,178.01,177.33,177.4,29515.0,177.5099,177.6396,176.961,177.0309,29515.0
2025-04-09 11:30:00,177.42,177.73,176.66,176.84,40527.0,177.0508,177.3602,176.2924,176.472,40527.0
2025-04-09 11:35:00,176.79,177.13,176.37,176.38,34401.0,176.4221,176.7614,176.003,176.013,34401.0
2025-04-09 11:40:00,176.42,176.57,175.96,176.09,36610.0,176.0529,176.2026,175.5939,175.7236,36610.0
2025-04-09 11:45:00,176.26,177.5,176.26,177.09,69353.0,175.8932,177.1307,175.8932,176.7215,69353.0
2025-04-09 11:50:00,177.09,177.27,176.53,176.67,50180.0,176.7215,176.9011,176.1627,176.3024,50180.0
2025-04-09 11:55:00,176.63,176.67,176.0,176.25,25494.0,176.2625,176.3024,175.6338,175.8833,25494.0
2025-04-09 12:00:00,176.29,176.61,175.92,176.28,81738.0,175.9232,176.2425,175.554,175.9132,81738.0
2025-04-09 12:05:00,176.3,177.1,176.22,177.0,38974.0,175.9332,176.7315,175.8533,176.6317,38974.0
2025-04-09 12:10:00,176.87,177.97,176.85,177.79,34421.0,176.502,177.5997,176.482,177.4201,34421.0
2025-04-09 12:15:00,177.87,178.0,177.58,177.77,25160.0,177.4999,177.6296,177.2105,177.4001,25160.0
2025-04-09 12:20:00,177.72,177.81,177.45,177.57,86471.0,177.3502,177.44,177.0808,177.2005,86471.0
2025-04-09 12:25:00,177.53,177.95,177.4,177.45,51940.0,177.1606,177.5797,177.0309,177.0808,51940.0
2025-04-09 12:30:00,177.47,177.93,177.24,177.91,46069.0,177.1007,177.5598,176.8712,177.5398,46069.0
2025-04-09 12:35:00,177.94,178.13,177.51,177.83,29715.0,177.5698,177.7594,177.1406,177.46,29715.0
2025-04-09 12:40:00,177.83,177.84,177.39,177.59,21673.0,177.46,177.47,177.0209,177.2205,21673.0
2025-04-09 12:45:00,177.6,177.94,177.43,177.94,47806.0,177.2305,177.5698,177.0608,177.5698,47806.0
2025-04-09 12:50:00,177.96,178.35,177.67,178.24,35124.0,177.5897,177.9789,177.3003,177.8691,35124.0
2025-04-09 12:55:00,178.24,178.48,177.88,177.91,33133.0,177.8691,178.1086,177.5099,177.5398,33133.0
2025-04-09 13:00:00,177.98,179.71,177.92,179.71,92964.0,177.6097,179.3361,177.5498,179.3361,92964.0
2025-04-09 13:05:00,179.69,179.69,178.23,178.31,77982.0,179.3161,179.3161,177.8591,177.939,77982.0
2025-04-09 13:10:00,178.3,178.47,177.92,178.47,69962.0,177.929,178.0986,177.5498,178.0986,69962.0
2025-04-09 13:15:00,178.5,182.73,176.83,182.36,465650.0,178.1286,182.3498,176.4621,181.9806,465650.0
2025-04-09 13:20:00,182.37,187.0,180.67,186.79,491553.0,181.9905,186.6109,180.2941,186.4013,491553.0
2025-04-09 13:25:00,186.76,190.95,186.74,187.38,300765.0,186.3714,190.5527,186.3514,186.9901,300765.0
2025-04-09 13:30:00,187.41,190.13,187.23,190.06,319130.0,187.02,189.7344,186.8404,189.6645,319130.0
2025-04-09 13:35:00,190.03,191.88,188.85,188.95,229160.0,189.6346,191.4807,188.4571,188.5568,229160.0
2025-04-09 13:40:00,189.0,189.8,187.92,188.59,245203.0,188.6067,189.4051,187.529,188.1976,245203.0
2025-04-09 13:45:00,188.78,191.4,188.38,190.43,257633.0,188.3872,191.0017,187.988,190.0338,257633.0
2025-04-09 13:50:00,190.49,190.83,189.45,190.8,204386.0,190.0936,190.4329,189.0558,190.403,204386.0
2025-04-09 13:55:00,190.83,192.53,190.14,192.34,127558.0,190.4329,192.1294,189.7444,191.9398,127558.0
2025-04-09 14:00:00,192.57,193.89,192.47,193.25,130237.0,192.1693,193.4866,192.0695,192.8479,130237.0
2025-04-09 14:05:00,193.3,193.51,191.07,192.17,166747.0,192.8978,193.1074,190.6724,191.7701,166747.0
2025-04-09 14:10:00,192.03,193.22,191.56,192.51,141028.0,191.6304,192.818,191.1614,192.1094,141028.0
2025-04-09 14:15:00,192.45,193.66,192.0,192.51,134870.0,192.0496,193.257,191.6005,192.1094,134870.0
2025-04-09 14:20:00,192.58,193.88,192.12,193.53,174039.0,192.1793,193.4766,191.7202,193.1273,174039.0
2025-04-09 14:25:00,193.5,194.54,193.22,194.01,124855.0,193.0974,194.1352,192.818,193.6063,124855.0
2025-04-09 14:30:00,194.1,194.68,192.7,193.11,173074.0,193.6961,194.2749,192.299,192.7082,173074.0
2025-04-09 14:35:00,193.13,194.06,192.92,193.73,172161.0,192.7281,193.6562,192.5186,193.3269,172161.0
2025-04-09 14:40:00,193.73,193.87,191.79,192.11,179243.0,193.3269,193.4666,191.3909,191.7103,179243.0
2025-04-09 14:45:00,192.11,192.59,191.31,192.23,295312.0,191.7103,192.1893,190.9119,191.83,295312.0
2025-04-09 14:50:00,192.25,193.17,191.91,192.25,160493.0,191.85,192.7681,191.5107,191.85,160493.0
2025-04-09 14:55:00,192.26,192.43,190.98,191.09,140844.0,191.86,192.0296,190.5826,190.6924,140844.0
2025-04-09 15:00:00,191.08,192.45,190.6,192.42,158809.0,190.6824,192.0496,190.2034,192.0196,158809.0
2025-04-09 15:05:00,192.4,192.85,191.46,192.26,185567.0,191.9997,192.4487,191.0616,191.86,185567.0
2025-04-09 15:10:00,192.27,193.59,192.2,193.47,170676.0,191.8699,193.1872,191.8001,193.0674,170676.0
2025-04-09 15:15:00,193.48,193.79,192.75,193.75,157331.0,193.0774,193.3868,192.3489,193.3469,157331.0
2025-04-09 15:20:00,193.74,194.68,193.67,194.18,174093.0,193.3369,194.2749,193.267,193.776,174093.0
2025-04-09 15:25:00,194.16,194.8,193.89,194.46,125615.0,193.756,194.3947,193.4866,194.0554,125615.0
2025-04-09 15:30:00,194.45,195.46,194.41,195.03,174866.0,194.0454,195.0533,194.0055,194.6242,174866.0
2025-04-09 15:35:00,194.99,195.03,193.68,194.56,120321.0,194.5843,194.6242,193.277,194.1552,120321.0
2025-04-09 15:40:00,194.53,194.68,194.19,194.44,106551.0,194.1252,194.2749,193.7859,194.0354,106551.0
2025-04-09 15:45:00,194.48,195.07,193.87,195.06,137384.0,194.0753,194.6641,193.4666,194.6541,137384.0
2025-04-09 15:50:00,195.06,196.15,195.06,195.73,349369.0,194.6541,195.7419,194.6541,195.3227,349369.0
2025-04-09 15:55:00,195.72,196.12,194.81,195.41,566842.0,195.3128,195.7119,194.4046,195.0034,566842.0
2025-04-10 09:30:00,190.83,190.95,189.78,190.04,123020.0,190.4329,190.5527,189.3851,189.6446,123020.0
2025-04-10 09:35:00,190.11,190.66,189.49,189.92,135123.0,189.7144,190.2633,189.0957,189.5248,135123.0
2025-04-10 09:40:00,189.9,189.95,188.45,188.82,115330.0,189.5049,189.5548,188.0579,188.4271,115330.0
2025-04-10 09:45:00,188.8,189.98,188.72,189.78,165918.0,188.4072,189.5847,188.3273,189.3851,165918.0
2025-04-10 09:50:00,189.78,190.29,189.01,189.27,125060.0,189.3851,189.8941,188.6167,188.8762,125060.0
2025-04-10 09:55:00,189.23,189.38,188.49,188.49,118210.0,188.8363,188.9859,188.0978,188.0978,118210.0
2025-04-10 10:00:00,188.5,189.04,187.8,188.67,75384.0,188.1078,188.6467,187.4092,188.2774,75384.0
2025-04-10 10:05:00,188.68,189.15,187.99,188.63,68308.0,188.2874,188.7564,187.5988,188.2375,68308.0
2025-04-10 10:10:00,188.53,188.55,187.79,188.3,56445.0,188.1377,188.1577,187.3993,187.9082,56445.0
2025-04-10 10:15:00,188.36,188.81,188.32,188.41,55180.0,187.9681,188.4171,187.9282,188.018,55180.0
2025-04-10 10:20:00,188.44,189.22,188.04,189.11,46691.0,188.0479,188.8263,187.6487,188.7165,46691.0
2025-04-10 10:25:00,189.09,189.48,188.44,188.48,55857.0,188.6966,189.0857,188.0479,188.0878,55857.0
2025-04-10 10:30:00,188.51,189.93,188.51,189.91,72029.0,188.1178,189.5348,188.1178,189.5148,72029.0
2025-04-10 10:35:00,189.83,190.13,189.64,189.98,54774.0,189.435,189.7344,189.2454,189.5847,54774.0
2025-04-10 10:40:00,190.11,190.35,189.42,189.42,32884.0,189.7144,189.9539,189.0259,189.0259,32884.0
2025-04-10 10:45:00,189.46,189.57,188.66,188.89,54748.0,189.0658,189.1756,188.2674,188.497,54748.0
2025-04-10 10:50:00,188.84,189.1,188.39,188.59,36561.0,188.4471,188.7065,187.998,188.1976,36561.0
2025-04-10 10:55:00,188.64,188.85,187.44,187.59,171373.0,188.2475,188.4571,187.05,187.1997,171373.0
2025-04-10 11:00:00,187.55,187.9,187.46,187.78,58218.0,187.1598,187.509,187.0699,187.3893,58218.0
2025-04-10 11:05:00,187.75,188.8,187.65,188.75,34431.0,187.3593,188.4072,187.2595,188.3573,34431.0
2025-04-10 11:10:00,188.72,188.75,187.91,187.99,55500.0,188.3273,188.3573,187.519,187.5988,55500.0
2025-04-10 11:15:00,187.98,188.14,187.65,187.79,27282.0,187.5889,187.7485,187.2595,187.3993,27282.0
2025-04-10 11:20:00,187.81,187.96,187.37,187.46,32294.0,187.4192,187.5689,186.9801,187.0699,32294.0
2025-04-10 11:25:00,187.42,187.71,187.16,187.21,39094.0,187.03,187.3194,186.7706,186.8205,39094.0
2025-04-10 11:30:00,187.2,187.4,186.55,186.97,45959.0,186.8105,187.0101,186.1618,186.581,45959.0
2025-04-10 11:35:00,187.0,187.08,186.63,186.74,52728.0,186.6109,186.6907,186.2417,186.3514,52728.0
2025-04-10 11:40:00,186.75,187.15,186.26,186.36,59517.0,186.3614,186.7606,185.8724,185.9722,59517.0
2025-04-10 11:45:00,186.28,186.73,186.0,186.04,61160.0,185.8924,186.3415,185.613,185.6529,61160.0
2025-04-10 11:50:00,186.03,186.16,185.47,186.15,101117.0,185.6429,185.7726,185.0841,185.7627,101117.0
2025-04-10 11:55:00,186.15,186.24,184.86,185.01,92193.0,185.7627,185.8525,184.4754,184.625,92193.0
2025-04-10 12:00:00,184.95,185.55,184.09,184.09,377524.0,184.5652,185.1639,183.707,183.707,377524.0
2025-04-10 12:05:00,184.05,185.08,183.86,184.69,105866.0,183.667,184.6949,183.4774,184.3057,105866.0
2025-04-10 12:10:00,184.69,185.09,183.98,184.05,104662.0,184.3057,184.7049,183.5972,183.667,104662.0
2025-04-10 12:15:00,183.98,184.03,183.15,183.49,78932.0,183.5972,183.6471,182.7689,183.1082,78932.0
2025-04-10 12:20:00,183.4,183.4,181.9,183.05,85156.0,183.0184,183.0184,181.5215,182.6691,85156.0
2025-04-10 12:25:00,183.11,183.23,181.8,182.62,100667.0,182.729,182.8487,181.4217,182.24,100667.0
2025-04-10 12:30:00,182.57,184.45,182.56,184.44,88536.0,182.1901,184.0662,182.1801,184.0562,88536.0
2025-04-10 12:35:00,184.35,185.09,183.89,184.85,87104.0,183.9664,184.7049,183.5074,184.4654,87104.0
2025-04-10 12:40:00,184.85,184.91,184.14,184.78,59649.0,184.4654,184.5252,183.7569,184.3955,59649.0
2025-04-10 12:45:00,184.77,185.4,183.85,185.12,51401.0,184.3855,185.0142,183.4675,184.7348,51401.0
2025-04-10 12:50:00,185.17,185.63,184.54,184.75,91775.0,184.7847,185.2438,184.156,184.3656,91775.0
2025-04-10 12:55:00,184.79,185.71,184.71,185.57,28261.0,184.4055,185.3236,184.3257,185.1839,28261.0
2025-04-10 13:00:00,185.5,187.35,185.18,186.17,95621.0,185.114,186.9602,184.7947,185.7826,95621.0
2025-04-10 13:05:00,186.14,186.14,184.89,184.94,63886.0,185.7527,185.7527,184.5053,184.5552,63886.0
2025-04-10 13:10:00,185.01,185.01,183.42,183.89,25391.0,184.625,184.625,183.0383,183.5074,25391.0
2025-04-10 13:15:00,183.66,184.17,183.43,184.06,24052.0,183.2779,183.7868,183.0483,183.677,24052.0
2025-04-10 13:20:00,184.09,184.35,183.05,184.15,62805.0,183.707,183.9664,182.6691,183.7668,62805.0
2025-04-10 13:25:00,184.17,185.59,184.08,185.49,46174.0,183.7868,185.2038,183.697,185.104,46174.0
2025-04-10 13:30:00,185.44,186.03,185.19,185.44,26183.0,185.0541,185.6429,184.8047,185.0541,26183.0
2025-04-10 13:35:00,185.41,186.35,185.29,185.54,29876.0,185.0242,185.9623,184.9045,185.1539,29876.0
2025-04-10 13:40:00,185.65,186.94,185.48,186.89,42193.0,185.2637,186.551,185.0941,186.5011,42193.0
2025-04-10 13:45:00,186.87,187.64,186.6,186.79,70903.0,186.4812,187.2496,186.2117,186.4013,70903.0
2025-04-10 13:50:00,186.84,187.58,186.21,187.31,32186.0,186.4512,187.1897,185.8225,186.9203,32186.0
2025-04-10 13:55:00,187.29,188.03,187.29,187.39,36748.0,186.9003,187.6388,186.9003,187.0001,36748.0
2025-04-10 14:00:00,187.44,188.95,187.25,188.62,36041.0,187.05,188.5568,186.8604,188.2275,36041.0
2025-04-10 14:05:00,188.65,188.93,186.82,186.94,64146.0,188.2575,188.5369,186.4313,186.551,64146.0
2025-04-10 14:10:00,186.92,187.21,186.35,186.5,49923.0,186.5311,186.8205,185.9623,186.1119,49923.0
2025-04-10 14:15:00,186.45,187.45,186.31,187.22,30439.0,186.062,187.06,185.9223,186.8304,30439.0
2025-04-10 14:20:00,187.34,188.99,187.34,188.6,30458.0,186.9502,188.5968,186.9502,188.2076,30458.0
2025-04-10 14:25:00,188.48,189.54,188.28,189.42,24103.0,188.0878,189.1456,187.8882,189.0259,24103.0
2025-04-10 14:30:00,189.5,189.86,188.8,188.8,11726.0,189.1057,189.4649,188.4072,188.4072,11726.0
2025-04-10 14:35:00,188.82,189.25,188.3,189.19,30883.0,188.4271,188.8562,187.9082,188.7963,30883.0
2025-04-10 14:40:00,189.23,190.06,188.81,189.9,27639.0,188.8363,189.6645,188.4171,189.5049,27639.0
2025-04-10 14:45:00,189.83,189.87,188.45,188.85,32802.0,189.435,189.4749,188.0579,188.4571,32802.0
2025-04-10 14:50:00,188.88,189.49,187.89,187.94,23314.0,188.487,189.0957,187.499,187.5489,23314.0
2025-04-10 14:55:00,187.98,188.79,187.56,188.42,36513.0,187.5889,188.3972,187.1697,188.0279,36513.0
2025-04-10 15:00:00,188.39,189.6,188.01,189.39,45370.0,187.998,189.2055,187.6188,188.9959,45370.0
2025-04-10 15:05:00,189.36,189.64,187.88,187.88,54727.0,188.966,189.2454,187.4891,187.4891,54727.0
2025-04-10 15:10:00,187.93,188.37,187.57,187.97,39842.0,187.539,187.978,187.1797,187.5789,39842.0
2025-04-10 15:15:00,188.06,188.72,187.6,188.52,38702.0,187.6687,188.3273,187.2097,188.1277,38702.0
2025-04-10 15:20:00,188.54,189.13,187.79,188.09,54906.0,188.1477,188.7365,187.3993,187.6986,54906.0
2025-04-10 15:25:00,188.04,188.57,186.79,186.8,78986.0,187.6487,188.1776,186.4013,186.4113,78986.0
2025-04-10 15:30:00,186.84,187.98,186.74,187.4,56042.0,186.4512,187.5889,186.3514,187.0101,56042.0
2025-04-10 15:35:00,187.38,187.67,186.74,186.79,64409.0,186.9901,187.2795,186.3514,186.4013,64409.0
2025-04-10 15:40:00,186.85,187.13,185.49,185.64,116568.0,186.4612,186.7406,185.104,185.2537,116568.0
2025-04-10 15:45:00,185.65,186.48,185.39,186.11,149546.0,185.2637,186.092,185.0043,185.7228,149546.0
2025-04-10 15:50:00,186.05,188.2,185.88,188.0,209268.0,185.6629,187.8084,185.4932,187.6088,209268.0
2025-04-10 15:55:00,188.05,188.58,187.08,188.08,643649.0,187.6587,188.1876,186.6907,187.6887,643649.0
2025-04-11 09:30:00,187.49,187.67,186.39,187.2,54198.0,187.0999,187.2795,186.0022,186.8105,54198.0
2025-04-11 09:35:00,187.32,188.27,186.87,187.93,75057.0,186.9302,187.8783,186.4812,187.539,75057.0
2025-04-11 09:40:00,187.98,188.32,186.95,187.99,51095.0,187.5889,187.9282,186.561,187.5988,51095.0
2025-04-11 09:45:00,188.08,188.94,187.95,188.33,23155.0,187.6887,188.5469,187.5589,187.9381,23155.0
2025-04-11 09:50:00,188.3,188.74,187.74,188.7,33908.0,187.9082,188.3473,187.3494,188.3074,33908.0
2025-04-11 09:55:00,188.69,188.7,187.62,187.62,66845.0,188.2974,188.3074,187.2296,187.2296,66845.0
2025-04-11 10:00:00,187.6,187.67,186.23,187.07,75368.0,187.2097,187.2795,185.8425,186.6808,75368.0
2025-04-11 10:05:00,187.06,188.04,186.79,187.56,54240.0,186.6708,187.6487,186.4013,187.1697,54240.0
2025-04-11 10:10:00,187.7,187.79,186.47,186.92,32559.0,187.3094,187.3993,186.082,186.5311,32559.0
2025-04-11 10:15:00,187.11,187.56,185.9,185.96,10628.0,186.7207,187.1697,185.5132,185.5731,10628.0
2025-04-11 10:20:00,185.89,185.95,184.64,185.23,46492.0,185.5032,185.5631,184.2558,184.8446,46492.0
2025-04-11 10:25:00,185.18,185.37,184.62,184.7,36713.0,184.7947,184.9843,184.2359,184.3157,36713.0
2025-04-11 10:30:00,184.76,185.88,184.45,185.79,73338.0,184.3756,185.4932,184.0662,185.4034,73338.0
2025-04-11 10:35:00,185.7,185.97,185.35,185.77,9405.0,185.3136,185.583,184.9643,185.3835,9405.0
2025-04-11 10:40:00,185.54,186.15,185.33,186.1,15145.0,185.1539,185.7627,184.9444,185.7128,15145.0
2025-04-11 10:45:00,186.12,186.83,186.12,186.44,29007.0,185.7327,186.4413,185.7327,186.0521,29007.0
2025-04-11 10:50:00,186.36,186.37,185.6,185.91,15053.0,185.9722,185.9822,185.2138,185.5232,15053.0
2025-04-11 10:55:00,185.88,186.04,185.24,185.24,16331.0,185.4932,185.6529,184.8546,184.8546,16331.0
2025-04-11 11:00:00,185.19,186.91,185.13,185.22,41840.0,184.8047,186.5211,184.7448,184.8346,41840.0
2025-04-11 11:05:00,185.2,185.38,184.65,185.18,12991.0,184.8146,184.9943,184.2658,184.7947,12991.0
2025-04-11 11:10:00,185.14,185.35,184.43,184.49,19795.0,184.7548,184.9643,184.0462,184.1061,19795.0
2025-04-11 11:15:00,184.42,184.76,184.14,184.5,46845.0,184.0363,184.3756,183.7569,184.1161,46845.0
2025-04-11 11:20:00,184.54,184.87,184.17,184.26,13500.0,184.156,184.4853,183.7868,183.8766,13500.0
2025-04-11 11:25:00,184.34,185.0,184.33,184.92,20817.0,183.9564,184.6151,183.9465,184.5352,20817.0
2025-04-11 11:30:00,184.89,185.24,184.67,185.05,17023.0,184.5053,184.8546,184.2857,184.665,17023.0
2025-04-11 11:35:00,185.06,185.96,184.85,185.91,36355.0,184.6749,185.5731,184.4654,185.5232,36355.0
2025-04-11 11:40:00,185.93,185.93,185.21,185.49,13401.0,185.5431,185.5431,184.8246,185.104,13401.0
2025-04-11 11:45:00,185.46,185.77,185.26,185.56,16823.0,185.0741,185.3835,184.8745,185.1739,16823.0
2025-04-11 11:50:00,185.59,185.82,185.34,185.72,14782.0,185.2038,185.4334,184.9544,185.3336,14782.0
2025-04-11 11:55:00,185.73,186.19,185.65,186.1,19048.0,185.3435,185.8026,185.2637,185.7128,19048.0
2025-04-11 12:00:00,186.02,186.14,185.57,185.86,11389.0,185.6329,185.7527,185.1839,185.4733,11389.0
2025-04-11 12:05:00,185.83,186.38,185.83,185.9,8350.0,185.4433,185.9922,185.4433,185.5132,8350.0
2025-04-11 12:10:00,185.88,186.37,185.86,186.21,22627.0,185.4932,185.9822,185.4733,185.8225,22627.0
2025-04-11 12:15:00,186.23,186.47,186.02,186.39,10131.0,185.8425,186.082,185.6329,186.0022,10131.0
2025-04-11 12:20:00,186.36,186.4,185.93,185.95,7529.0,185.9722,186.0121,185.5431,185.5631,7529.0
2025-04-11 12:25:00,185.98,186.17,185.54,186.03,25553.0,185.593,185.7826,185.1539,185.6429,25553.0
2025-04-11 12:30:00,186.04,187.3,186.04,187.1,13762.0,185.6529,186.9103,185.6529,186.7107,13762.0
2025-04-11 12:35:00,187.06,187.92,187.06,187.66,16609.0,186.6708,187.529,186.6708,187.2695,16609.0
2025-04-11 12:40:00,187.7,188.16,187.49,188.03,12022.0,187.3094,187.7685,187.0999,187.6388,12022.0
2025-04-11 12:45:00,187.96,188.56,187.75,188.56,20238.0,187.5689,188.1677,187.3593,188.1677,20238.0
2025-04-11 12:50:00,188.5,188.8,188.29,188.62,24712.0,188.1078,188.4072,187.8982,188.2275,24712.0
2025-04-11 12:55:00,188.66,188.67,188.11,188.18,31027.0,188.2674,188.2774,187.7186,187.7884,31027.0
2025-04-11 13:00:00,188.2,188.5,187.73,188.31,22463.0,187.8084,188.1078,187.3394,187.9182,22463.0
2025-04-11 13:05:00,188.27,188.78,188.04,188.22,11285.0,187.8783,188.3872,187.6487,187.8284,11285.0
2025-04-11 13:10:00,188.23,188.23,187.81,188.0,8554.0,187.8383,187.8383,187.4192,187.6088,8554.0
2025-04-11 13:15:00,187.99,188.26,187.29,187.45,17194.0,187.5988,187.8683,186.9003,187.06,17194.0
2025-04-11 13:20:00,187.42,188.07,187.23,187.46,12035.0,187.03,187.6787,186.8404,187.0699,12035.0
2025-04-11 13:25:00,187.31,187.56,187.22,187.31,15447.0,186.9203,187.1697,186.8304,186.9203,15447.0
2025-04-11 13:30:00,187.39,187.6,186.94,187.36,16768.0,187.0001,187.2097,186.551,186.9702,16768.0
2025-04-11 13:35:00,187.44,188.53,187.17,188.43,15822.0,187.05,188.1377,186.7805,188.0379,15822.0
2025-04-11 13:40:00,188.54,189.66,188.42,189.41,50930.0,188.1477,189.2654,188.0279,189.0159,50930.0
2025-04-11 13:45:00,189.34,189.44,188.74,189.23,37164.0,188.946,189.0458,188.3473,188.8363,37164.0
2025-04-11 13:50:00,189.26,189.97,189.12,189.78,11648.0,188.8662,189.5747,188.7265,189.3851,11648.0
2025-04-11 13:55:00,189.68,189.68,189.12,189.24,40028.0,189.2853,189.2853,188.7265,188.8462,40028.0
2025-04-11 14:00:00,189.32,189.42,188.91,189.31,16399.0,188.9261,189.0259,188.5169,188.9161,16399.0
2025-04-11 14:05:00,189.31,189.36,188.62,188.84,18353.0,188.9161,188.966,188.2275,188.4471,18353.0
2025-04-11 14:10:00,188.86,189.29,188.61,189.04,16350.0,188.467,188.8961,188.2176,188.6467,16350.0
2025-04-11 14:15:00,189.09,189.25,188.48,188.62,13930.0,188.6966,188.8562,188.0878,188.2275,13930.0
2025-04-11 14:20:00,188.7,188.83,188.31,188.71,16164.0,188.3074,188.4371,187.9182,188.3173,16164.0
2025-04-11 14:25:00,188.73,188.76,188.24,188.73,20236.0,188.3373,188.3672,187.8483,188.3373,20236.0
2025-04-11 14:30:00,188.76,188.98,188.65,188.71,12351.0,188.3672,188.5868,188.2575,188.3173,12351.0
2025-04-11 14:35:00,188.68,189.14,188.51,188.78,43670.0,188.2874,188.7464,188.1178,188.3872,43670.0
2025-04-11 14:40:00,188.94,189.11,188.74,188.85,13520.0,188.5469,188.7165,188.3473,188.4571,13520.0
2025-04-11 14:45:00,188.93,189.2,188.89,189.03,11304.0,188.5369,188.8063,188.497,188.6367,11304.0
2025-04-11 14:50:00,189.11,189.13,188.23,188.9,21743.0,188.7165,188.7365,187.8383,188.5069,21743.0
2025-04-11 14:55:00,188.81,188.99,188.3,188.31,10066.0,188.4171,188.5968,187.9082,187.9182,10066.0
2025-04-11 15:00:00,188.36,189.17,188.25,188.92,22364.0,187.9681,188.7764,187.8583,188.5269,22364.0
2025-04-11 15:05:00,188.93,189.27,188.71,189.25,18853.0,188.5369,188.8762,188.3173,188.8562,18853.0
2025-04-11 15:10:00,189.25,189.58,189.1,189.53,15744.0,188.8562,189.1855,188.7065,189.1356,15744.0
2025-04-11 15:15:00,189.55,189.62,189.03,189.58,22615.0,189.1556,189.2254,188.6367,189.1855,22615.0
2025-04-11 15:20:00,189.59,189.82,189.44,189.73,19124.0,189.1955,189.425,189.0458,189.3352,19124.0
2025-04-11 15:25:00,189.77,189.89,189.43,189.51,34588.0,189.3751,189.4949,189.0358,189.1157,34588.0
2025-04-11 15:30:00,189.53,189.67,189.27,189.56,31331.0,189.1356,189.2753,188.8762,189.1656,31331.0
2025-04-11 15:35:00,189.54,189.58,189.1,189.57,21665.0,189.1456,189.1855,188.7065,189.1756,21665.0
2025-04-11 15:40:00,189.59,189.78,189.43,189.75,48396.0,189.1955,189.3851,189.0358,189.3552,48396.0
2025-04-11 15:45:00,189.75,189.79,189.48,189.69,54407.0,189.3552,189.3951,189.0857,189.2953,54407.0
2025-04-11 15:50:00,189.7,189.94,189.42,189.81,154053.0,189.3053,189.5448,189.0259,189.4151,154053.0
2025-04-11 15:55:00,189.78,190.1,189.64,189.76,753876.0,189.3851,189.7045,189.2454,189.3652,753876.0
2025-04-14 09:30:00,192.72,193.57,191.89,192.21,69524.0,192.319,193.1672,191.4907,191.8101,69524.0
2025-04-14 09:35:00,192.21,192.25,191.09,191.09,72645.0,191.8101,191.85,190.6924,190.6924,72645.0
2025-04-14 09:40:00,191.11,191.11,190.13,190.73,49743.0,190.7123,190.7123,189.7344,190.3331,49743.0
2025-04-14 09:45:00,190.75,191.06,189.99,190.78,43490.0,190.3531,190.6625,189.5947,190.383,43490.0
2025-04-14 09:50:00,190.8,191.35,190.45,191.13,31865.0,190.403,190.9518,190.0537,190.7323,31865.0
2025-04-14 09:55:00,191.21,191.24,190.7,190.92,22854.0,190.8121,190.8421,190.3032,190.5227,22854.0
2025-04-14 10:00:00,190.99,191.84,190.75,191.62,55339.0,190.5926,191.4408,190.3531,191.2213,55339.0
2025-04-14 10:05:00,191.62,191.96,191.48,191.54,25877.0,191.2213,191.5606,191.0816,191.1415,25877.0
2025-04-14 10:10:00,191.56,191.56,191.07,191.26,44319.0,191.1614,191.1614,190.6724,190.862,44319.0
2025-04-14 10:15:00,191.33,191.47,190.57,191.09,27147.0,190.9319,191.0716,190.1735,190.6924,27147.0
2025-04-14 10:20:00,191.15,191.35,190.82,191.21,54018.0,190.7523,190.9518,190.423,190.8121,54018.0
2025-04-14 10:25:00,191.23,191.74,190.91,191.64,40499.0,190.8321,191.341,190.5128,191.2412,40499.0
2025-04-14 10:30:00,191.58,191.84,191.34,191.56,44244.0,191.1814,191.4408,190.9419,191.1614,44244.0
2025-04-14 10:35:00,191.58,191.89,191.45,191.85,15600.0,191.1814,191.4907,191.0516,191.4508,15600.0
2025-04-14 10:40:00,191.85,191.95,191.6,191.67,21842.0,191.4508,191.5506,191.2013,191.2712,21842.0
2025-04-14 10:45:00,191.69,191.86,191.47,191.86,15737.0,191.2911,191.4608,191.0716,191.4608,15737.0
2025-04-14 10:50:00,191.89,192.22,191.79,192.19,28189.0,191.4907,191.82,191.3909,191.7901,28189.0
2025-04-14 10:55:00,192.18,192.18,191.39,191.56,29861.0,191.7801,191.7801,190.9918,191.1614,29861.0
2025-04-14 11:00:00,191.57,191.77,191.3,191.35,42266.0,191.1714,191.371,190.902,190.9518,42266.0
2025-04-14 11:05:00,191.28,191.28,190.67,190.82,20256.0,190.882,190.882,190.2733,190.423,20256.0
2025-04-14 11:10:00,190.86,190.96,190.31,190.38,5880.0,190.4629,190.5627,189.914,189.9839,5880.0
2025-04-14 11:15:00,190.3,190.54,190.2,190.53,18345.0,189.904,190.1435,189.8042,190.1336,18345.0
2025-04-14 11:20:00,190.55,190.62,190.31,190.39,8774.0,190.1535,190.2234,189.914,189.9938,8774.0
2025-04-14 11:25:00,190.36,190.36,189.59,189.64,27080.0,189.9639,189.9639,189.1955,189.2454,27080.0
2025-04-14 11:30:00,189.68,190.08,189.55,189.93,28432.0,189.2853,189.6845,189.1556,189.5348,28432.0
2025-04-14 11:35:00,189.95,189.99,189.24,189.31,9500.0,189.5548,189.5947,188.8462,188.9161,9500.0
2025-04-14 11:40:00,189.25,189.49,188.94,189.48,17348.0,188.8562,189.0957,188.5469,189.0857,17348.0
2025-04-14 11:45:00,189.44,189.44,188.61,188.69,27589.0,189.0458,189.0458,188.2176,188.2974,27589.0
2025-04-14 11:50:00,188.7,188.73,188.42,188.73,21265.0,188.3074,188.3373,188.0279,188.3373,21265.0
2025-04-14 11:55:00,188.63,189.07,188.55,188.55,30757.0,188.2375,188.6766,188.1577,188.1577,30757.0
2025-04-14 12:00:00,188.5,188.86,188.4,188.74,14325.0,188.1078,188.467,188.008,188.3473,14325.0
2025-04-14 12:05:00,188.78,188.85,188.31,188.41,24626.0,188.3872,188.4571,187.9182,188.018,24626.0
2025-04-14 12:10:00,188.46,188.63,187.72,188.25,32637.0,188.0679,188.2375,187.3294,187.8583,32637.0
2025-04-14 12:15:00,188.27,189.04,188.22,188.87,23062.0,187.8783,188.6467,187.8284,188.477,23062.0
2025-04-14 12:20:00,188.82,189.26,188.54,188.81,28307.0,188.4271,188.8662,188.1477,188.4171,28307.0
2025-04-14 12:25:00,188.85,188.88,188.29,188.46,45862.0,188.4571,188.487,187.8982,188.0679,45862.0
2025-04-14 12:30:00,188.45,189.17,188.26,189.17,19650.0,188.0579,188.7764,187.8683,188.7764,19650.0
2025-04-14 12:35:00,189.13,189.29,188.9,188.93,13231.0,188.7365,188.8961,188.5069,188.5369,13231.0
2025-04-14 12:40:00,188.93,189.09,188.74,189.09,16457.0,188.5369,188.6966,188.3473,188.6966,16457.0
2025-04-14 12:45:00,189.1,189.23,188.87,188.88,19892.0,188.7065,188.8363,188.477,188.487,19892.0
2025-04-14 12:50:00,188.89,188.89,188.39,188.79,17946.0,188.497,188.497,187.998,188.3972,17946.0
2025-04-14 12:55:00,188.81,188.86,188.2,188.24,13571.0,188.4171,188.467,187.8084,187.8483,13571.0
2025-04-14 13:00:00,188.22,189.62,188.15,188.63,187194.0,187.8284,189.2254,187.7585,188.2375,187194.0
2025-04-14 13:05:00,188.64,188.83,188.36,188.75,24411.0,188.2475,188.4371,187.9681,188.3573,24411.0
2025-04-14 13:10:00,188.75,188.88,188.51,188.71,14823.0,188.3573,188.487,188.1178,188.3173,14823.0
2025-04-14 13:15:00,188.71,189.04,188.5,189.02,15807.0,188.3173,188.6467,188.1078,188.6267,15807.0
2025-04-14 13:20:00,189.01,189.46,188.89,189.4,24316.0,188.6167,189.0658,188.497,189.0059,24316.0
2025-04-14 13:25:00,189.37,189.37,188.82,188.93,23305.0,188.976,188.976,188.4271,188.5369,23305.0
2025-04-14 13:30:00,188.92,189.19,188.65,189.02,16715.0,188.5269,188.7963,188.2575,188.6267,16715.0
2025-04-14 13:35:00,189.02,189.33,189.0,189.21,15776.0,188.6267,188.9361,188.6067,188.8163,15776.0
2025-04-14 13:40:00,189.19,189.36,188.96,189.02,20768.0,188.7963,188.966,188.5668,188.6267,20768.0
2025-04-14 13:45:00,188.98,189.35,188.9,189.3,13233.0,188.5868,188.956,188.5069,188.9061,13233.0
2025-04-14 13:50:00,189.34,189.95,189.18,189.73,20881.0,188.946,189.5548,188.7864,189.3352,20881.0
2025-04-14 13:55:00,189.73,189.9,189.56,189.75,13439.0,189.3352,189.5049,189.1656,189.3552,13439.0
2025-04-14 14:00:00,189.8,190.03,189.72,189.96,15691.0,189.4051,189.6346,189.3252,189.5647,15691.0
2025-04-14 14:05:00,190.0,190.05,189.76,189.98,50975.0,189.6047,189.6546,189.3652,189.5847,50975.0
2025-04-14 14:10:00,189.97,189.97,189.56,189.73,23472.0,189.5747,189.5747,189.1656,189.3352,23472.0
2025-04-14 14:15:00,189.72,189.98,189.62,189.79,13518.0,189.3252,189.5847,189.2254,189.3951,13518.0
2025-04-14 14:20:00,189.93,190.15,189.9,190.06,12687.0,189.5348,189.7543,189.5049,189.6645,12687.0
2025-04-14 14:25:00,190.07,190.15,189.94,190.01,19933.0,189.6745,189.7543,189.5448,189.6146,19933.0
2025-04-14 14:30:00,189.98,190.14,189.91,190.11,14870.0,189.5847,189.7444,189.5148,189.7144,14870.0
2025-04-14 14:35:00,190.1,190.41,190.04,190.35,15965.0,189.7045,190.0138,189.6446,189.9539,15965.0
2025-04-14 14:40:00,190.34,190.57,190.26,190.48,17191.0,189.944,190.1735,189.8641,190.0837,17191.0
2025-04-14 14:45:00,190.52,190.62,190.32,190.5,18961.0,190.1236,190.2234,189.924,190.1036,18961.0
2025-04-14 14:50:00,190.51,190.56,190.35,190.42,21968.0,190.1136,190.1635,189.9539,190.0238,21968.0
2025-04-14 14:55:00,190.42,190.53,190.29,190.42,18126.0,190.0238,190.1336,189.8941,190.0238,18126.0
2025-04-14 15:00:00,190.43,190.66,190.38,190.66,41182.0,190.0338,190.2633,189.9839,190.2633,41182.0
2025-04-14 15:05:00,190.64,191.04,190.62,191.02,29430.0,190.2433,190.6425,190.2234,190.6225,29430.0
2025-04-14 15:10:00,191.03,191.25,190.85,191.19,22416.0,190.6325,190.8521,190.4529,190.7922,22416.0
2025-04-14 15:15:00,191.16,191.16,190.88,190.95,24839.0,190.7622,190.7622,190.4828,190.5527,24839.0
2025-04-14 15:20:00,190.94,191.16,190.84,191.1,18810.0,190.5427,190.7622,190.4429,190.7024,18810.0
2025-04-14 15:25:00,191.07,191.13,190.77,190.91,23597.0,190.6724,190.7323,190.3731,190.5128,23597.0
2025-04-14 15:30:00,190.88,191.19,190.82,191.13,35776.0,190.4828,190.7922,190.423,190.7323,35776.0
2025-04-14 15:35:00,191.15,191.26,190.92,191.23,96687.0,190.7523,190.862,190.5227,190.8321,96687.0
2025-04-14 15:40:00,191.22,191.55,191.18,191.4,61898.0,190.8221,191.1514,190.7822,191.0017,61898.0
2025-04-14 15:45:00,191.39,191.43,190.89,191.11,92337.0,190.9918,191.0317,190.4928,190.7123,92337.0
2025-04-14 15:50:00,191.08,191.08,190.46,190.71,94907.0,190.6824,190.6824,190.0637,190.3132,94907.0
2025-04-14 15:55:00,190.7,190.77,190.15,190.31,157495.0,190.3032,190.3731,189.7543,189.914,157495.0
2025-04-15 09:30:00,189.96,190.08,189.26,190.03,41510.0,189.5647,189.6845,188.8662,189.6346,41510.0
2025-04-15 09:35:00,190.0,190.65,189.58,190.62,58719.0,189.6047,190.2533,189.1855,190.2234,58719.0
2025-04-15 09:40:00,190.64,190.86,190.42,190.74,85296.0,190.2433,190.4629,190.0238,190.3431,85296.0
2025-04-15 09:45:00,190.73,191.02,190.48,190.87,24802.0,190.3331,190.6225,190.0837,190.4728,24802.0
2025-04-15 09:50:00,190.88,191.23,190.8,190.99,38475.0,190.4828,190.8321,190.403,190.5926,38475.0
2025-04-15 09:55:00,191.04,191.13,190.63,190.66,40164.0,190.6425,190.7323,190.2333,190.2633,40164.0
2025-04-15 10:00:00,190.69,190.97,190.5,190.7,35430.0,190.2932,190.5726,190.1036,190.3032,35430.0
2025-04-15 10:05:00,190.88,191.17,190.67,190.98,25535.0,190.4828,190.7722,190.2733,190.5826,25535.0
2025-04-15 10:10:00,190.99,191.55,190.99,191.07,33842.0,190.5926,191.1514,190.5926,190.6724,33842.0
2025-04-15 10:15:00,191.1,191.35,189.92,190.02,78525.0,190.7024,190.9518,189.5248,189.6246,78525.0
2025-04-15 10:20:00,189.99,190.7,189.56,190.04,84728.0,189.5947,190.3032,189.1656,189.6446,84728.0
2025-04-15 10:25:00,190.07,190.17,189.57,189.83,59523.0,189.6745,189.7743,189.1756,189.435,59523.0
2025-04-15 10:30:00,189.83,190.47,189.79,190.38,49976.0,189.435,190.0737,189.3951,189.9839,49976.0
2025-04-15 10:35:00,190.38,190.45,189.85,189.94,22598.0,189.9839,190.0537,189.455,189.5448,22598.0
2025-04-15 10:40:00,189.87,190.86,189.83,190.83,13911.0,189.4749,190.4629,189.435,190.4329,13911.0
2025-04-15 10:45:00,190.78,190.83,189.8,190.4,97893.0,190.383,190.4329,189.4051,190.0038,97893.0
2025-04-15 10:50:00,190.37,190.46,190.03,190.37,14494.0,189.9739,190.0637,189.6346,189.9739,14494.0
2025-04-15 10:55:00,190.4,190.56,190.08,190.08,10739.0,190.0038,190.1635,189.6845,189.6845,10739.0
2025-04-15 11:00:00,190.14,190.5,190.05,190.33,12765.0,189.7444,190.1036,189.6546,189.934,12765.0
2025-04-15 11:05:00,190.43,190.49,189.94,190.15,11429.0,190.0338,190.0936,189.5448,189.7543,11429.0
2025-04-15 11:10:00,190.19,190.41,189.99,190.36,11582.0,189.7943,190.0138,189.5947,189.9639,11582.0
2025-04-15 11:15:00,190.34,190.48,190.28,190.39,9964.0,189.944,190.0837,189.8841,189.9938,9964.0
2025-04-15 11:20:00,190.37,190.58,190.23,190.34,14272.0,189.9739,190.1835,189.8342,189.944,14272.0
2025-04-15 11:25:00,190.3,190.3,189.83,189.88,14937.0,189.904,189.904,189.435,189.4849,14937.0
2025-04-15 11:30:00,189.9,190.33,189.81,189.93,20652.0,189.5049,189.934,189.4151,189.5348,20652.0
2025-04-15 11:35:00,189.9,189.92,189.51,189.72,28130.0,189.5049,189.5248,189.1157,189.3252,28130.0
2025-04-15 11:40:00,189.74,189.85,189.63,189.76,16662.0,189.3452,189.455,189.2354,189.3652,16662.0
2025-04-15 11:45:00,189.73,189.92,189.52,189.62,15923.0,189.3352,189.5248,189.1257,189.2254,15923.0
2025-04-15 11:50:00,189.66,190.1,189.43,189.88,27128.0,189.2654,189.7045,189.0358,189.4849,27128.0
2025-04-15 11:55:00,189.91,189.99,189.64,189.95,21044.0,189.5148,189.5947,189.2454,189.5548,21044.0
2025-04-15 12:00:00,189.99,190.26,189.92,190.11,12080.0,189.5947,189.8641,189.5248,189.7144,12080.0
2025-04-15 12:05:00,190.13,190.2,189.8,189.93,16234.0,189.7344,189.8042,189.4051,189.5348,16234.0
2025-04-15 12:10:00,189.89,190.07,189.78,189.88,16309.0,189.4949,189.6745,189.3851,189.4849,16309.0
2025-04-15 12:15:00,189.95,190.12,189.78,189.91,14490.0,189.5548,189.7244,189.3851,189.5148,14490.0
2025-04-15 12:20:00,189.9,190.11,189.78,190.06,10025.0,189.5049,189.7144,189.3851,189.6645,10025.0
2025-04-15 12:25:00,190.1,190.17,189.86,189.88,12000.0,189.7045,189.7743,189.4649,189.4849,12000.0
2025-04-15 12:30:00,189.9,190.03,189.78,189.81,17751.0,189.5049,189.6346,189.3851,189.4151,17751.0
2025-04-15 12:35:00,189.81,189.92,189.63,189.64,25959.0,189.4151,189.5248,189.2354,189.2454,25959.0
2025-04-15 12:40:00,189.67,189.86,189.51,189.83,11342.0,189.2753,189.4649,189.1157,189.435,11342.0
2025-04-15 12:45:00,189.79,189.92,189.69,189.75,8016.0,189.3951,189.5248,189.2953,189.3552,8016.0
2025-04-15 12:50:00,189.78,189.78,189.28,189.32,18541.0,189.3851,189.3851,188.8862,188.9261,18541.0
2025-04-15 12:55:00,189.3,189.3,188.97,189.15,29941.0,188.9061,188.9061,188.5768,188.7564,29941.0
2025-04-15 13:00:00,189.17,189.36,188.95,189.34,15412.0,188.7764,188.966,188.5568,188.946,15412.0
2025-04-15 13:05:00,189.34,189.45,189.12,189.16,17572.0,188.946,189.0558,188.7265,188.7664,17572.0
2025-04-15 13:10:00,189.19,189.28,189.02,189.21,24713.0,188.7963,188.8862,188.6267,188.8163,24713.0
2025-04-15 13:15:00,189.21,189.23,188.82,188.97,18668.0,188.8163,188.8363,188.4271,188.5768,18668.0
2025-04-15 13:20:00,188.94,189.04,188.56,188.73,13836.0,188.5469,188.6467,188.1677,188.3373,13836.0
2025-04-15 13:25:00,188.75,188.8,188.47,188.57,18775.0,188.3573,188.4072,188.0778,188.1776,18775.0
2025-04-15 13:30:00,188.63,188.95,188.58,188.73,14930.0,188.2375,188.5568,188.1876,188.3373,14930.0
2025-04-15 13:35:00,188.72,189.05,188.53,188.97,25194.0,188.3273,188.6566,188.1377,188.5768,25194.0
2025-04-15 13:40:00,189.01,189.2,188.97,189.01,25243.0,188.6167,188.8063,188.5768,188.6167,25243.0
2025-04-15 13:45:00,189.01,189.05,188.77,188.87,24766.0,188.6167,188.6566,188.3772,188.477,24766.0
2025-04-15 13:50:00,188.87,188.92,188.22,188.22,17026.0,188.477,188.5269,187.8284,187.8284,17026.0
2025-04-15 13:55:00,188.21,188.65,188.21,188.53,13289.0,187.8184,188.2575,187.8184,188.1377,13289.0
2025-04-15 14:00:00,188.52,188.67,188.28,188.43,14739.0,188.1277,188.2774,187.8882,188.0379,14739.0
2025-04-15 14:05:00,188.4,188.42,188.13,188.31,25673.0,188.008,188.0279,187.7385,187.9182,25673.0
2025-04-15 14:10:00,188.3,188.35,187.94,188.02,13802.0,187.9082,187.9581,187.5489,187.6288,13802.0
2025-04-15 14:15:00,187.99,188.08,187.83,187.99,11405.0,187.5988,187.6887,187.4392,187.5988,11405.0
2025-04-15 14:20:00,188.03,188.25,187.92,188.17,21026.0,187.6388,187.8583,187.529,187.7785,21026.0
2025-04-15 14:25:00,188.16,188.45,188.15,188.28,11693.0,187.7685,188.0579,187.7585,187.8882,11693.0
2025-04-15 14:30:00,188.25,188.62,188.25,188.61,11158.0,187.8583,188.2275,187.8583,188.2176,11158.0
2025-04-15 14:35:00,188.66,188.72,188.47,188.56,17337.0,188.2674,188.3273,188.0778,188.1677,17337.0
2025-04-15 14:40:00,188.55,188.86,188.5,188.83,13680.0,188.1577,188.467,188.1078,188.4371,13680.0
2025-04-15 14:45:00,188.84,189.04,188.7,188.78,10559.0,188.4471,188.6467,188.3074,188.3872,10559.0
2025-04-15 14:50:00,188.75,188.85,188.62,188.83,7357.0,188.3573,188.4571,188.2275,188.4371,7357.0
2025-04-15 14:55:00,188.81,189.05,188.81,188.91,10940.0,188.4171,188.6566,188.4171,188.5169,10940.0
2025-04-15 15:00:00,188.89,188.91,188.58,188.8,16313.0,188.497,188.5169,188.1876,188.4072,16313.0
2025-04-15 15:05:00,188.77,188.84,188.68,188.74,7926.0,188.3772,188.4471,188.2874,188.3473,7926.0
2025-04-15 15:10:00,188.72,189.1,188.65,189.03,9814.0,188.3273,188.7065,188.2575,188.6367,9814.0
2025-04-15 15:15:00,189.01,189.07,188.92,189.02,9152.0,188.6167,188.6766,188.5269,188.6267,9152.0
2025-04-15 15:20:00,189.0,189.08,188.76,188.81,8253.0,188.6067,188.6866,188.3672,188.4171,8253.0
2025-04-15 15:25:00,188.79,188.79,188.48,188.67,28405.0,188.3972,188.3972,188.0878,188.2774,28405.0
2025-04-15 15:30:00,188.72,188.86,188.67,188.72,14955.0,188.3273,188.467,188.2774,188.3273,14955.0
2025-04-15 15:35:00,188.73,188.86,188.65,188.72,57444.0,188.3373,188.467,188.2575,188.3273,57444.0
2025-04-15 15:40:00,188.69,188.86,188.62,188.75,37048.0,188.2974,188.467,188.2275,188.3573,37048.0
2025-04-15 15:45:00,188.74,188.76,188.41,188.7,47876.0,188.3473,188.3672,188.018,188.3074,47876.0
2025-04-15 15:50:00,188.71,189.18,188.64,189.0,139852.0,188.3173,188.7864,188.2475,188.6067,139852.0
2025-04-15 15:55:00,189.01,189.05,188.82,188.94,216429.0,188.6167,188.6566,188.4271,188.5469,216429.0
2025-04-16 09:30:00,186.9,187.85,186.9,187.57,37191.0,186.5111,187.4591,186.5111,187.1797,37191.0
2025-04-16 09:35:00,187.48,188.0,187.36,187.72,62412.0,187.0899,187.6088,186.9702,187.3294,62412.0
2025-04-16 09:40:00,187.71,188.09,187.56,187.63,42095.0,187.3194,187.6986,187.1697,187.2396,42095.0
2025-04-16 09:45:00,187.66,187.66,187.06,187.27,14069.0,187.2695,187.2695,186.6708,186.8803,14069.0
2025-04-16 09:50:00,187.13,187.29,186.64,186.87,135711.0,186.7406,186.9003,186.2516,186.4812,135711.0
2025-04-16 09:55:00,186.83,187.19,186.6,186.61,18838.0,186.4413,186.8005,186.2117,186.2217,18838.0
2025-04-16 10:00:00,186.61,186.95,186.51,186.91,19998.0,186.2217,186.561,186.1219,186.5211,19998.0
2025-04-16 10:05:00,186.91,187.38,186.88,187.31,17291.0,186.5211,186.9901,186.4912,186.9203,17291.0
2025-04-16 10:10:00,187.3,187.31,186.85,186.85,14092.0,186.9103,186.9203,186.4612,186.4612,14092.0
2025-04-16 10:15:00,186.93,186.93,186.52,186.7,8873.0,186.541,186.541,186.1319,186.3115,8873.0
2025-04-16 10:20:00,186.65,187.24,186.62,187.24,7685.0,186.2616,186.8504,186.2317,186.8504,7685.0
2025-04-16 10:25:00,187.26,187.59,187.22,187.31,12045.0,186.8704,187.1997,186.8304,186.9203,12045.0
2025-04-16 10:30:00,187.32,187.42,187.12,187.42,18655.0,186.9302,187.03,186.7307,187.03,18655.0
2025-04-16 10:35:00,187.43,187.46,187.06,187.4,20224.0,187.04,187.0699,186.6708,187.0101,20224.0
2025-04-16 10:40:00,187.42,187.87,187.42,187.76,15354.0,187.03,187.4791,187.03,187.3693,15354.0
2025-04-16 10:45:00,187.72,187.72,187.38,187.38,5714.0,187.3294,187.3294,186.9901,186.9901,5714.0
2025-04-16 10:50:00,187.47,187.76,187.39,187.54,9361.0,187.0799,187.3693,187.0001,187.1498,9361.0
2025-04-16 10:55:00,187.52,187.53,187.28,187.51,5476.0,187.1298,187.1398,186.8903,187.1198,5476.0
2025-04-16 11:00:00,187.52,187.61,187.45,187.45,11200.0,187.1298,187.2196,187.06,187.06,11200.0
2025-04-16 11:05:00,187.46,187.85,187.39,187.78,11956.0,187.0699,187.4591,187.0001,187.3893,11956.0
2025-04-16 11:10:00,187.81,187.9,187.69,187.74,9212.0,187.4192,187.509,187.2995,187.3494,9212.0
2025-04-16 11:15:00,187.76,187.76,187.35,187.52,7342.0,187.3693,187.3693,186.9602,187.1298,7342.0
2025-04-16 11:20:00,187.45,188.27,187.44,188.27,24055.0,187.06,187.8783,187.05,187.8783,24055.0
2025-04-16 11:25:00,188.35,188.54,188.29,188.31,23217.0,187.9581,188.1477,187.8982,187.9182,23217.0
2025-04-16 11:30:00,188.31,188.38,188.08,188.35,43909.0,187.9182,187.988,187.6887,187.9581,43909.0
2025-04-16 11:35:00,188.37,188.37,188.09,188.15,13680.0,187.978,187.978,187.6986,187.7585,13680.0
2025-04-16 11:40:00,188.12,188.15,187.82,187.84,15399.0,187.7286,187.7585,187.4292,187.4492,15399.0
2025-04-16 11:45:00,187.84,187.88,187.46,187.46,13308.0,187.4492,187.4891,187.0699,187.0699,13308.0
2025-04-16 11:50:00,187.47,187.5,187.26,187.3,25084.0,187.0799,187.1099,186.8704,186.9103,25084.0
2025-04-16 11:55:00,187.26,187.37,186.9,187.04,9806.0,186.8704,186.9801,186.5111,186.6508,9806.0
2025-04-16 12:00:00,187.09,187.19,186.92,187.19,6212.0,186.7007,186.8005,186.5311,186.8005,6212.0
2025-04-16 12:05:00,187.11,187.11,186.8,187.04,6398.0,186.7207,186.7207,186.4113,186.6508,6398.0
2025-04-16 12:10:00,187.02,187.22,186.96,187.06,5292.0,186.6309,186.8304,186.571,186.6708,5292.0
2025-04-16 12:15:00,187.04,187.11,186.88,187.04,5689.0,186.6508,186.7207,186.4912,186.6508,5689.0
2025-04-16 12:20:00,186.98,187.03,186.79,187.01,8988.0,186.5909,186.6408,186.4013,186.6209,8988.0
2025-04-16 12:25:00,187.06,187.17,186.97,186.99,377774.0,186.6708,186.7805,186.581,186.6009,377774.0
2025-04-16 12:30:00,187.03,187.27,186.93,187.27,38043.0,186.6408,186.8803,186.541,186.8803,38043.0
2025-04-16 12:35:00,187.24,187.26,186.62,186.64,16531.0,186.8504,186.8704,186.2317,186.2516,16531.0
2025-04-16 12:40:00,186.53,186.79,186.44,186.78,18246.0,186.1419,186.4013,186.0521,186.3914,18246.0
2025-04-16 12:45:00,186.76,186.8,186.46,186.54,14386.0,186.3714,186.4113,186.072,186.1519,14386.0
2025-04-16 12:50:00,186.54,186.63,186.42,186.61,15781.0,186.1519,186.2417,186.0321,186.2217,15781.0
2025-04-16 12:55:00,186.63,186.68,186.45,186.54,12342.0,186.2417,186.2916,186.062,186.1519,12342.0
2025-04-16 13:00:00,186.41,186.7,186.35,186.49,20259.0,186.0221,186.3115,185.9623,186.102,20259.0
2025-04-16 13:05:00,186.43,186.74,186.38,186.51,22273.0,186.0421,186.3514,185.9922,186.1219,22273.0
2025-04-16 13:10:00,186.49,186.6,186.4,186.52,21670.0,186.102,186.2117,186.0121,186.1319,21670.0
2025-04-16 13:15:00,186.57,186.88,186.55,186.8,28458.0,186.1818,186.4912,186.1618,186.4113,28458.0
2025-04-16 13:20:00,186.78,186.86,186.41,186.47,21068.0,186.3914,186.4712,186.0221,186.082,21068.0
2025-04-16 13:25:00,186.46,186.73,186.45,186.69,6247.0,186.072,186.3415,186.062,186.3015,6247.0
2025-04-16 13:30:00,186.72,186.72,185.5,185.54,64564.0,186.3315,186.3315,185.114,185.1539,64564.0
2025-04-16 13:35:00,185.53,185.73,185.25,185.33,20792.0,185.144,185.3435,184.8645,184.9444,20792.0
2025-04-16 13:40:00,185.27,185.27,184.74,184.88,26786.0,184.8845,184.8845,184.3556,184.4953,26786.0
2025-04-16 13:45:00,184.86,184.86,184.32,184.45,33316.0,184.4754,184.4754,183.9365,184.0662,33316.0
2025-04-16 13:50:00,184.45,184.69,184.2,184.28,55933.0,184.0662,184.3057,183.8167,183.8966,55933.0
2025-04-16 13:55:00,184.25,184.39,183.63,183.69,60019.0,183.8666,184.0063,183.2479,183.3078,60019.0
2025-04-16 14:00:00,183.7,184.33,183.58,183.86,148455.0,183.3178,183.9465,183.198,183.4774,148455.0
2025-04-16 14:05:00,183.89,184.05,183.62,184.01,27681.0,183.5074,183.667,183.2379,183.6271,27681.0
2025-04-16 14:10:00,184.05,184.26,183.87,184.08,60388.0,183.667,183.8766,183.4874,183.697,60388.0
2025-04-16 14:15:00,184.2,184.22,183.64,183.79,25822.0,183.8167,183.8367,183.2579,183.4076,25822.0
2025-04-16 14:20:00,183.76,184.37,183.65,184.26,26357.0,183.3776,183.9864,183.2679,183.8766,26357.0
2025-04-16 14:25:00,184.24,184.53,184.14,184.24,33890.0,183.8566,184.146,183.7569,183.8566,33890.0
2025-04-16 14:30:00,184.22,184.33,184.01,184.03,45064.0,183.8367,183.9465,183.6271,183.6471,45064.0
2025-04-16 14:35:00,184.03,184.05,183.44,183.47,41745.0,183.6471,183.667,183.0583,183.0882,41745.0
2025-04-16 14:40:00,183.45,183.61,183.31,183.37,13207.0,183.0683,183.228,182.9286,182.9885,13207.0
2025-04-16 14:45:00,183.5,183.55,183.22,183.25,12568.0,183.1182,183.1681,182.8388,182.8687,12568.0
2025-04-16 14:50:00,183.24,183.28,183.0,183.03,26157.0,182.8587,182.8986,182.6192,182.6492,26157.0
2025-04-16 14:55:00,183.01,183.25,182.78,182.79,24792.0,182.6292,182.8687,182.3997,182.4097,24792.0
2025-04-16 15:00:00,182.89,183.02,182.47,182.54,15402.0,182.5095,182.6392,182.0903,182.1602,15402.0
2025-04-16 15:05:00,182.53,182.73,182.43,182.45,31489.0,182.1502,182.3498,182.0504,182.0704,31489.0
2025-04-16 15:10:00,182.47,182.7,182.17,182.52,31679.0,182.0903,182.3198,181.791,182.1402,31679.0
2025-04-16 15:15:00,182.49,182.63,182.24,182.24,84508.0,182.1103,182.25,181.8608,181.8608,84508.0
2025-04-16 15:20:00,182.22,182.36,181.96,182.01,56833.0,181.8408,181.9806,181.5814,181.6313,56833.0
2025-04-16 15:25:00,182.0,182.1,181.88,182.01,34072.0,181.6213,181.7211,181.5016,181.6313,34072.0
2025-04-16 15:30:00,182.07,182.58,182.07,182.45,55847.0,181.6912,182.2001,181.6912,182.0704,55847.0
2025-04-16 15:35:00,182.43,182.62,182.19,182.56,61076.0,182.0504,182.24,181.8109,182.1801,61076.0
2025-04-16 15:40:00,182.59,182.97,182.49,182.71,79373.0,182.2101,182.5893,182.1103,182.3298,79373.0
2025-04-16 15:45:00,182.7,183.05,182.64,183.04,49790.0,182.3198,182.6691,182.26,182.6591,49790.0
2025-04-16 15:50:00,183.05,184.03,183.05,183.97,125743.0,182.6691,183.6471,182.6691,183.5872,125743.0
2025-04-16 15:55:00,183.98,184.4,183.49,184.22,276373.0,183.5972,184.0163,183.1082,183.8367,276373.0
2025-04-17 09:30:00,185.45,185.66,184.88,185.01,79077.0,185.0641,185.2737,184.4953,184.625,79077.0
2025-04-17 09:35:00,185.01,185.16,184.52,184.68,104137.0,184.625,184.7747,184.1361,184.2957,104137.0
2025-04-17 09:40:00,184.59,185.47,184.59,185.1,50543.0,184.2059,185.0841,184.2059,184.7149,50543.0
2025-04-17 09:45:00,185.11,185.37,184.82,185.35,43495.0,184.7248,184.9843,184.4354,184.9643,43495.0
2025-04-17 09:50:00,185.39,185.94,185.27,185.69,57079.0,185.0043,185.5531,184.8845,185.3036,57079.0
2025-04-17 09:55:00,185.68,185.75,185.27,185.53,33311.0,185.2936,185.3635,184.8845,185.144,33311.0
2025-04-17 10:00:00,185.54,185.82,185.19,185.44,47161.0,185.1539,185.4334,184.8047,185.0541,47161.0
2025-04-17 10:05:00,185.5,185.67,184.84,184.99,76264.0,185.114,185.2837,184.4554,184.6051,76264.0
2025-04-17 10:10:00,185.09,185.51,184.93,184.96,42799.0,184.7049,185.124,184.5452,184.5751,42799.0
2025-04-17 10:15:00,184.95,185.1,184.52,184.71,33474.0,184.5652,184.7149,184.1361,184.3257,33474.0
2025-04-17 10:20:00,184.65,184.85,184.37,184.41,16257.0,184.2658,184.4654,183.9864,184.0263,16257.0
2025-04-17 10:25:00,184.38,184.57,184.08,184.09,25624.0,183.9964,184.186,183.697,183.707,25624.0
2025-04-17 10:30:00,184.09,184.38,183.88,184.25,90335.0,183.707,183.9964,183.4974,183.8666,90335.0
2025-04-17 10:35:00,184.24,184.24,183.8,184.02,36614.0,183.8566,183.8566,183.4176,183.6371,36614.0
2025-04-17 10:40:00,184.02,184.64,184.02,184.61,15849.0,183.6371,184.2558,183.6371,184.2259,15849.0
2025-04-17 10:45:00,184.61,184.65,184.41,184.57,23745.0,184.2259,184.2658,184.0263,184.186,23745.0
2025-04-17 10:50:00,184.57,184.76,184.27,184.54,84715.0,184.186,184.3756,183.8866,184.156,84715.0
2025-04-17 10:55:00,184.59,184.62,184.32,184.33,22978.0,184.2059,184.2359,183.9365,183.9465,22978.0
2025-04-17 11:00:00,184.34,184.64,184.33,184.59,18128.0,183.9564,184.2558,183.9465,184.2059,18128.0
2025-04-17 11:05:00,184.6,185.6,184.6,185.31,26527.0,184.2159,185.2138,184.2159,184.9244,26527.0
2025-04-17 11:10:00,185.25,185.55,185.19,185.52,21437.0,184.8645,185.1639,184.8047,185.134,21437.0
2025-04-17 11:15:00,185.49,185.64,185.22,185.44,46630.0,185.104,185.2537,184.8346,185.0541,46630.0
2025-04-17 11:20:00,185.47,185.47,185.01,185.26,32831.0,185.0841,185.0841,184.625,184.8745,32831.0
2025-04-17 11:25:00,185.21,185.24,184.78,184.89,11170.0,184.8246,184.8546,184.3955,184.5053,11170.0
2025-04-17 11:30:00,184.93,185.4,184.9,185.27,14312.0,184.5452,185.0142,184.5153,184.8845,14312.0
2025-04-17 11:35:00,185.23,185.72,185.08,185.52,21278.0,184.8446,185.3336,184.6949,185.134,21278.0
2025-04-17 11:40:00,185.55,185.62,185.22,185.22,6110.0,185.1639,185.2338,184.8346,184.8346,6110.0
2025-04-17 11:45:00,185.31,185.58,185.17,185.22,10368.0,184.9244,185.1939,184.7847,184.8346,10368.0
2025-04-17 11:50:00,185.25,185.62,185.04,185.08,16220.0,184.8645,185.2338,184.655,184.6949,16220.0
2025-04-17 11:55:00,185.08,185.36,185.0,185.03,7847.0,184.6949,184.9743,184.6151,184.645,7847.0
2025-04-17 12:00:00,185.03,185.64,184.74,184.74,71876.0,184.645,185.2537,184.3556,184.3556,71876.0
2025-04-17 12:05:00,184.73,185.58,184.71,185.4,92459.0,184.3456,185.1939,184.3257,185.0142,92459.0
2025-04-17 12:10:00,185.42,185.42,184.68,185.2,82594.0,185.0342,185.0342,184.2957,184.8146,82594.0
2025-04-17 12:15:00,185.21,185.86,185.02,185.8,13193.0,184.8246,185.4733,184.635,185.4134,13193.0
2025-04-17 12:20:00,185.72,185.86,185.55,185.72,9620.0,185.3336,185.4733,185.1639,185.3336,9620.0
2025-04-17 12:25:00,185.88,186.05,185.71,185.96,22244.0,185.4932,185.6629,185.3236,185.5731,22244.0
2025-04-17 12:30:00,185.93,186.13,185.69,186.11,13918.0,185.5431,185.7427,185.3036,185.7228,13918.0
2025-04-17 12:35:00,186.18,186.21,185.52,185.54,20833.0,185.7926,185.8225,185.134,185.1539,20833.0
2025-04-17 12:40:00,185.59,185.71,185.17,185.21,13100.0,185.2038,185.3236,184.7847,184.8246,13100.0
2025-04-17 12:45:00,185.22,185.69,185.14,185.6,9702.0,184.8346,185.3036,184.7548,185.2138,9702.0
2025-04-17 12:50:00,185.63,186.01,185.62,185.9,37796.0,185.2438,185.623,185.2338,185.5132,37796.0
2025-04-17 12:55:00,185.83,186.11,185.83,185.87,6448.0,185.4433,185.7228,185.4433,185.4833,6448.0
2025-04-17 13:00:00,185.95,186.13,185.72,185.88,11968.0,185.5631,185.7427,185.3336,185.4932,11968.0
2025-04-17 13:05:00,185.9,186.01,185.73,186.0,7234.0,185.5132,185.623,185.3435,185.613,7234.0
2025-04-17 13:10:00,185.92,185.99,185.52,185.57,70702.0,185.5331,185.603,185.134,185.1839,70702.0
2025-04-17 13:15:00,185.54,185.67,185.33,185.45,8939.0,185.1539,185.2837,184.9444,185.0641,8939.0
2025-04-17 13:20:00,185.39,185.43,185.18,185.38,10256.0,185.0043,185.0442,184.7947,184.9943,10256.0
2025-04-17 13:25:00,185.36,185.57,185.19,185.21,23706.0,184.9743,185.1839,184.8047,184.8246,23706.0
2025-04-17 13:30:00,185.22,185.7,185.22,185.64,5121.0,184.8346,185.3136,184.8346,185.2537,5121.0
2025-04-17 13:35:00,185.74,185.76,185.56,185.74,5104.0,185.3535,185.3735,185.1739,185.3535,5104.0
2025-04-17 13:40:00,185.77,185.8,185.33,185.62,5257.0,185.3835,185.4134,184.9444,185.2338,5257.0
2025-04-17 13:45:00,185.59,186.18,185.59,185.9,8842.0,185.2038,185.7926,185.2038,185.5132,8842.0
2025-04-17 13:50:00,185.82,186.21,185.8,186.07,8065.0,185.4334,185.8225,185.4134,185.6828,8065.0
2025-04-17 13:55:00,186.21,186.27,185.98,186.0,12980.0,185.8225,185.8824,185.593,185.613,12980.0
2025-04-17 14:00:00,185.97,186.27,185.9,186.25,12619.0,185.583,185.8824,185.5132,185.8625,12619.0
2025-04-17 14:05:00,186.19,186.39,186.17,186.3,70208.0,185.8026,186.0022,185.7826,185.9124,70208.0
2025-04-17 14:10:00,186.32,186.41,186.06,186.07,8641.0,185.9323,186.0221,185.6729,185.6828,8641.0
2025-04-17 14:15:00,186.05,186.36,186.01,186.32,12285.0,185.6629,185.9722,185.623,185.9323,12285.0
2025-04-17 14:20:00,186.32,186.5,186.19,186.43,33378.0,185.9323,186.1119,185.8026,186.0421,33378.0
2025-04-17 14:25:00,186.4,186.53,186.18,186.23,24590.0,186.0121,186.1419,185.7926,185.8425,24590.0
2025-04-17 14:30:00,186.27,186.6,186.23,186.35,12374.0,185.8824,186.2117,185.8425,185.9623,12374.0
2025-04-17 14:35:00,186.33,186.55,186.28,186.53,34537.0,185.9423,186.1618,185.8924,186.1419,34537.0
2025-04-17 14:40:00,186.55,186.55,186.3,186.37,19893.0,186.1618,186.1618,185.9124,185.9822,19893.0
2025-04-17 14:45:00,186.35,186.52,185.99,186.04,71477.0,185.9623,186.1319,185.603,185.6529,71477.0
2025-04-17 14:50:00,186.03,186.29,185.71,185.96,13218.0,185.6429,185.9024,185.3236,185.5731,13218.0
2025-04-17 14:55:00,185.9,185.94,185.65,185.67,6314.0,185.5132,185.5531,185.2637,185.2837,6314.0
2025-04-17 15:00:00,185.64,185.83,185.58,185.67,62644.0,185.2537,185.4433,185.1939,185.2837,62644.0
2025-04-17 15:05:00,185.74,185.76,185.55,185.69,6568.0,185.3535,185.3735,185.1639,185.3036,6568.0
2025-04-17 15:10:00,185.73,185.76,185.2,185.31,20900.0,185.3435,185.3735,184.8146,184.9244,20900.0
2025-04-17 15:15:00,185.22,185.41,185.14,185.37,16951.0,184.8346,185.0242,184.7548,184.9843,16951.0
2025-04-17 15:20:00,185.41,185.54,185.08,185.43,26772.0,185.0242,185.1539,184.6949,185.0442,26772.0
2025-04-17 15:25:00,185.41,185.61,185.26,185.34,44103.0,185.0242,185.2238,184.8745,184.9544,44103.0
2025-04-17 15:30:00,185.33,185.67,185.27,185.59,59286.0,184.9444,185.2837,184.8845,185.2038,59286.0
2025-04-17 15:35:00,185.58,185.71,185.45,185.59,44532.0,185.1939,185.3236,185.0641,185.2038,44532.0
2025-04-17 15:40:00,185.57,185.8,185.29,185.58,51849.0,185.1839,185.4134,184.9045,185.1939,51849.0
2025-04-17 15:45:00,185.6,185.65,185.26,185.33,100869.0,185.2138,185.2637,184.8745,184.9444,100869.0
2025-04-17 15:50:00,185.3,185.61,185.01,185.56,103513.0,184.9144,185.2238,184.625,185.1739,103513.0
2025-04-17 15:55:00,185.56,185.61,185.16,185.39,176807.0,185.1739,185.2238,184.7747,185.0043,176807.0
2025-04-21 09:30:00,182.73,182.95,182.31,182.5,39495.0,182.3498,182.5693,181.9307,182.1203,39495.0
2025-04-21 09:35:00,182.6,182.65,181.69,182.19,70808.0,182.2201,182.27,181.3119,181.8109,70808.0
2025-04-21 09:40:00,182.18,182.31,181.58,181.76,50057.0,181.8009,181.9307,181.2022,181.3818,50057.0
2025-04-21 09:45:00,181.74,182.08,181.54,181.82,51806.0,181.3618,181.7011,181.1623,181.4417,51806.0
2025-04-21 09:50:00,181.82,181.99,181.17,181.26,18150.0,181.4417,181.6113,180.793,180.8828,18150.0
2025-04-21 09:55:00,181.34,181.38,180.8,180.8,27113.0,180.9627,181.0026,180.4238,180.4238,27113.0
2025-04-21 10:00:00,180.71,180.76,180.46,180.67,15733.0,180.334,180.3839,180.0845,180.2941,15733.0
2025-04-21 10:05:00,180.68,180.68,180.26,180.36,20019.0,180.3041,180.3041,179.8849,179.9847,20019.0
2025-04-21 10:10:00,180.4,180.59,180.33,180.48,24620.0,180.0246,180.2142,179.9548,180.1045,24620.0
2025-04-21 10:15:00,180.52,180.6,179.97,180.17,27897.0,180.1444,180.2242,179.5955,179.7951,27897.0
2025-04-21 10:20:00,180.14,180.18,179.85,179.94,17612.0,179.7652,179.8051,179.4758,179.5656,17612.0
2025-04-21 10:25:00,180.0,180.14,179.88,180.0,13858.0,179.6255,179.7652,179.5057,179.6255,13858.0
2025-04-21 10:30:00,180.02,180.08,179.77,179.84,19788.0,179.6454,179.7053,179.3959,179.4658,19788.0
2025-04-21 10:35:00,179.85,180.35,179.82,180.31,47085.0,179.4758,179.9747,179.4458,179.9348,47085.0
2025-04-21 10:40:00,180.32,180.51,179.93,179.93,30530.0,179.9448,180.1344,179.5556,179.5556,30530.0
2025-04-21 10:45:00,179.98,180.15,179.71,179.73,8631.0,179.6055,179.7752,179.3361,179.356,8631.0
2025-04-21 10:50:00,179.73,180.0,179.64,179.9,11825.0,179.356,179.6255,179.2662,179.5257,11825.0
2025-04-21 10:55:00,179.9,180.03,179.78,179.84,13211.0,179.5257,179.6554,179.4059,179.4658,13211.0
2025-04-21 11:00:00,179.87,180.0,179.52,179.64,17977.0,179.4957,179.6255,179.1465,179.2662,17977.0
2025-04-21 11:05:00,179.67,179.74,179.46,179.7,8731.0,179.2962,179.366,179.0866,179.3261,8731.0
2025-04-21 11:10:00,179.69,179.84,179.37,179.38,34526.0,179.3161,179.4658,178.9968,179.0068,34526.0
2025-04-21 11:15:00,179.37,179.64,179.36,179.6,11991.0,178.9968,179.2662,178.9868,179.2263,11991.0
2025-04-21 11:20:00,179.59,179.63,179.19,179.24,12908.0,179.2163,179.2562,178.8172,178.867,12908.0
2025-04-21 11:25:00,179.27,179.33,179.11,179.24,15488.0,178.897,178.9569,178.7373,178.867,15488.0
2025-04-21 11:30:00,179.24,179.35,178.97,179.01,26994.0,178.867,178.9768,178.5976,178.6375,26994.0
2025-04-21 11:35:00,178.98,179.1,178.89,178.96,14132.0,178.6076,178.7273,178.5178,178.5876,14132.0
2025-04-21 11:40:00,178.98,179.06,178.84,178.92,36811.0,178.6076,178.6874,178.4679,178.5477,36811.0
2025-04-21 11:45:00,178.89,178.94,178.56,178.75,29031.0,178.5178,178.5677,178.1885,178.3781,29031.0
2025-04-21 11:50:00,178.74,178.74,178.49,178.6,23640.0,178.3681,178.3681,178.1186,178.2284,23640.0
2025-04-21 11:55:00,178.59,178.65,178.46,178.56,9499.0,178.2184,178.2783,178.0887,178.1885,9499.0
2025-04-21 12:00:00,178.59,178.92,178.58,178.92,31350.0,178.2184,178.5477,178.2084,178.5477,31350.0
2025-04-21 12:05:00,178.89,179.15,178.82,179.06,34240.0,178.5178,178.7772,178.4479,178.6874,34240.0
2025-04-21 12:10:00,179.07,179.16,178.93,179.09,15326.0,178.6974,178.7872,178.5577,178.7174,15326.0
2025-04-21 12:15:00,179.07,179.08,178.83,178.9,11100.0,178.6974,178.7074,178.4579,178.5278,11100.0
2025-04-21 12:20:00,178.88,179.01,178.8,179.0,27724.0,178.5078,178.6375,178.428,178.6275,27724.0
2025-04-21 12:25:00,178.99,179.03,178.74,178.88,75024.0,178.6176,178.6575,178.3681,178.5078,75024.0
2025-04-21 12:30:00,178.86,179.25,178.84,179.14,29278.0,178.4878,178.877,178.4679,178.7673,29278.0
2025-04-21 12:35:00,179.13,179.33,179.11,179.32,17563.0,178.7573,178.9569,178.7373,178.9469,17563.0
2025-04-21 12:40:00,179.3,179.48,179.3,179.39,29902.0,178.9269,179.1065,178.9269,179.0167,29902.0
2025-04-21 12:45:00,179.41,179.46,179.12,179.15,55520.0,179.0367,179.0866,178.7473,178.7772,55520.0
2025-04-21 12:50:00,179.13,179.13,178.84,178.9,23155.0,178.7573,178.7573,178.4679,178.5278,23155.0
2025-04-21 12:55:00,178.86,178.87,178.72,178.75,9749.0,178.4878,178.4978,178.3481,178.3781,9749.0
2025-04-21 13:00:00,178.75,178.92,178.32,178.37,26040.0,178.3781,178.5477,177.949,177.9989,26040.0
2025-04-21 13:05:00,178.39,178.44,178.3,178.35,25229.0,178.0188,178.0687,177.929,177.9789,25229.0
2025-04-21 13:10:00,178.35,178.35,178.11,178.16,12273.0,177.9789,177.9789,177.7394,177.7893,12273.0
2025-04-21 13:15:00,178.16,178.32,177.97,178.22,12816.0,177.7893,177.949,177.5997,177.8492,12816.0
2025-04-21 13:20:00,178.22,178.41,178.14,178.14,21284.0,177.8492,178.0388,177.7693,177.7693,21284.0
2025-04-21 13:25:00,178.1,178.32,178.06,178.09,10564.0,177.7294,177.949,177.6895,177.7194,10564.0
2025-04-21 13:30:00,178.08,178.34,178.07,178.22,20253.0,177.7095,177.9689,177.6995,177.8492,20253.0
2025-04-21 13:35:00,178.21,178.45,178.2,178.32,18027.0,177.8392,178.0787,177.8292,177.949,18027.0
2025-04-21 13:40:00,178.34,178.45,178.19,178.37,39114.0,177.9689,178.0787,177.8192,177.9989,39114.0
2025-04-21 13:45:00,178.36,178.42,178.13,178.13,25945.0,177.9889,178.0488,177.7594,177.7594,25945.0
2025-04-21 13:50:00,178.15,178.32,178.13,178.19,24207.0,177.7793,177.949,177.7594,177.8192,24207.0
2025-04-21 13:55:00,178.16,178.24,178.03,178.1,9062.0,177.7893,177.8691,177.6596,177.7294,9062.0
2025-04-21 14:00:00,178.09,178.21,178.06,178.11,35847.0,177.7194,177.8392,177.6895,177.7394,35847.0
2025-04-21 14:05:00,178.1,178.37,178.1,178.31,25581.0,177.7294,177.9989,177.7294,177.939,25581.0
2025-04-21 14:10:00,178.31,178.39,178.18,178.39,17786.0,177.939,178.0188,177.8093,178.0188,17786.0
2025-04-21 14:15:00,178.34,178.65,178.31,178.49,27557.0,177.9689,178.2783,177.939,178.1186,27557.0
2025-04-21 14:20:00,178.5,178.56,178.39,178.49,15868.0,178.1286,178.1885,178.0188,178.1186,15868.0
2025-04-21 14:25:00,178.48,178.65,178.43,178.65,21343.0,178.1086,178.2783,178.0587,178.2783,21343.0
2025-04-21 14:30:00,178.64,178.91,178.64,178.76,43630.0,178.2683,178.5377,178.2683,178.388,43630.0
2025-04-21 14:35:00,178.74,178.81,178.63,178.7,13131.0,178.3681,178.4379,178.2583,178.3282,13131.0
2025-04-21 14:40:00,178.69,178.74,178.41,178.45,17997.0,178.3182,178.3681,178.0388,178.0787,17997.0
2025-04-21 14:45:00,178.45,178.55,178.31,178.43,20585.0,178.0787,178.1785,177.939,178.0587,20585.0
2025-04-21 14:50:00,178.41,178.42,178.14,178.17,15139.0,178.0388,178.0488,177.7693,177.7993,15139.0
2025-04-21 14:55:00,178.17,178.29,178.14,178.17,13499.0,177.7993,177.919,177.7693,177.7993,13499.0
2025-04-21 15:00:00,178.15,178.58,178.14,178.54,26516.0,177.7793,178.2084,177.7693,178.1685,26516.0
2025-04-21 15:05:00,178.53,178.68,178.49,178.6,18862.0,178.1585,178.3082,178.1186,178.2284,18862.0
2025-04-21 15:10:00,178.59,178.82,178.58,178.69,20733.0,178.2184,178.4479,178.2084,178.3182,20733.0
2025-04-21 15:15:00,178.69,178.9,178.62,178.88,36600.0,178.3182,178.5278,178.2483,178.5078,36600.0
2025-04-21 15:20:00,178.87,179.16,178.85,179.0,33639.0,178.4978,178.7872,178.4779,178.6275,33639.0
2025-04-21 15:25:00,179.0,179.04,178.72,178.84,81411.0,178.6275,178.6675,178.3481,178.4679,81411.0
2025-04-21 15:30:00,178.84,179.04,178.84,179.01,32391.0,178.4679,178.6675,178.4679,178.6375,32391.0
2025-04-21 15:35:00,179.02,179.63,178.98,179.4,57935.0,178.6475,179.2562,178.6076,179.0267,57935.0
2025-04-21 15:40:00,179.43,179.68,179.38,179.6,49322.0,179.0567,179.3061,179.0068,179.2263,49322.0
2025-04-21 15:45:00,179.61,179.87,179.46,179.87,60053.0,179.2363,179.4957,179.0866,179.4957,60053.0
2025-04-21 15:50:00,179.83,180.29,179.58,180.19,132698.0,179.4558,179.9149,179.2063,179.8151,132698.0
2025-04-21 15:55:00,180.15,180.7,180.15,180.4,417941.0,179.7752,180.324,179.7752,180.0246,417941.0
2025-04-22 09:30:00,182.52,183.2,182.49,182.94,30470.0,182.1402,182.8188,182.1103,182.5593,30470.0
2025-04-22 09:35:00,182.98,183.49,182.75,183.47,61751.0,182.5993,183.1082,182.3697,183.0882,61751.0
2025-04-22 09:40:00,183.45,183.77,183.37,183.69,46260.0,183.0683,183.3876,182.9885,183.3078,46260.0
2025-04-22 09:45:00,183.68,184.02,183.68,184.0,27355.0,183.2978,183.6371,183.2978,183.6171,27355.0
2025-04-22 09:50:00,183.98,183.98,183.47,183.71,27022.0,183.5972,183.5972,183.0882,183.3277,27022.0
2025-04-22 09:55:00,183.78,184.05,183.59,184.01,11286.0,183.3976,183.667,183.208,183.6271,11286.0
2025-04-22 10:00:00,184.04,184.33,183.96,184.28,25069.0,183.6571,183.9465,183.5772,183.8966,25069.0
2025-04-22 10:05:00,184.26,184.45,184.11,184.44,23560.0,183.8766,184.0662,183.7269,184.0562,23560.0
2025-04-22 10:10:00,184.46,184.67,184.24,184.28,29311.0,184.0762,184.2857,183.8566,183.8966,29311.0
2025-04-22 10:15:00,184.27,184.37,184.08,184.3,19146.0,183.8866,183.9864,183.697,183.9165,19146.0
2025-04-22 10:20:00,184.32,184.56,184.29,184.48,32462.0,183.9365,184.176,183.9065,184.0961,32462.0
2025-04-22 10:25:00,184.44,184.53,184.23,184.53,40877.0,184.0562,184.146,183.8467,184.146,40877.0
2025-04-22 10:30:00,184.52,184.53,184.2,184.53,26251.0,184.1361,184.146,183.8167,184.146,26251.0
2025-04-22 10:35:00,184.54,184.88,184.45,184.84,23807.0,184.156,184.4953,184.0662,184.4554,23807.0
2025-04-22 10:40:00,184.88,184.91,184.79,184.89,15433.0,184.4953,184.5252,184.4055,184.5053,15433.0
2025-04-22 10:45:00,184.92,185.19,184.89,185.02,29265.0,184.5352,184.8047,184.5053,184.635,29265.0
2025-04-22 10:50:00,185.0,185.01,184.67,184.94,42849.0,184.6151,184.625,184.2857,184.5552,42849.0
2025-04-22 10:55:00,184.94,185.37,184.86,185.3,157159.0,184.5552,184.9843,184.4754,184.9144,157159.0
2025-04-22 11:00:00,185.29,185.68,185.28,185.65,25131.0,184.9045,185.2936,184.8945,185.2637,25131.0
2025-04-22 11:05:00,185.63,185.81,185.63,185.77,28244.0,185.2438,185.4234,185.2438,185.3835,28244.0
2025-04-22 11:10:00,185.76,185.92,185.73,185.9,27432.0,185.3735,185.5331,185.3435,185.5132,27432.0
2025-04-22 11:15:00,185.91,186.09,185.85,186.09,18994.0,185.5232,185.7028,185.4633,185.7028,18994.0
2025-04-22 11:20:00,186.09,186.12,185.87,186.06,27974.0,185.7028,185.7327,185.4833,185.6729,27974.0
2025-04-22 11:25:00,186.05,186.07,185.84,185.86,33076.0,185.6629,185.6828,185.4533,185.4733,33076.0
2025-04-22 11:30:00,185.87,185.87,185.6,185.65,42623.0,185.4833,185.4833,185.2138,185.2637,42623.0
2025-04-22 11:35:00,185.68,185.71,185.35,185.43,22677.0,185.2936,185.3236,184.9643,185.0442,22677.0
2025-04-22 11:40:00,185.47,185.56,185.04,185.07,30808.0,185.0841,185.1739,184.655,184.6849,30808.0
2025-04-22 11:45:00,185.05,185.23,184.99,185.23,16587.0,184.665,184.8446,184.6051,184.8446,16587.0
2025-04-22 11:50:00,185.24,185.57,185.18,185.43,20212.0,184.8546,185.1839,184.7947,185.0442,20212.0
2025-04-22 11:55:00,185.43,186.13,185.27,185.93,96291.0,185.0442,185.7427,184.8845,185.5431,96291.0
2025-04-22 12:00:00,185.97,186.9,185.97,186.73,57011.0,185.583,186.5111,185.583,186.3415,57011.0
2025-04-22 12:05:00,186.72,187.04,186.63,186.94,32554.0,186.3315,186.6508,186.2417,186.551,32554.0
2025-04-22 12:10:00,186.97,187.36,186.97,187.3,30419.0,186.581,186.9702,186.581,186.9103,30419.0
2025-04-22 12:15:00,187.28,187.38,187.16,187.38,19739.0,186.8903,186.9901,186.7706,186.9901,19739.0
2025-04-22 12:20:00,187.41,187.87,187.41,187.81,34860.0,187.02,187.4791,187.02,187.4192,34860.0
2025-04-22 12:25:00,187.76,187.95,187.66,187.74,73201.0,187.3693,187.5589,187.2695,187.3494,73201.0
2025-04-22 12:30:00,187.72,187.78,187.42,187.47,19119.0,187.3294,187.3893,187.03,187.0799,19119.0
2025-04-22 12:35:00,187.49,187.53,187.36,187.36,15493.0,187.0999,187.1398,186.9702,186.9702,15493.0
2025-04-22 12:40:00,187.38,187.38,187.02,187.24,73492.0,186.9901,186.9901,186.6309,186.8504,73492.0
2025-04-22 12:45:00,187.25,187.28,186.95,187.08,17475.0,186.8604,186.8903,186.561,186.6907,17475.0
2025-04-22 12:50:00,187.08,187.09,186.75,187.04,22437.0,186.6907,186.7007,186.3614,186.6508,22437.0
2025-04-22 12:55:00,187.03,187.14,186.98,187.01,9317.0,186.6408,186.7506,186.5909,186.6209,9317.0
2025-04-22 13:00:00,186.99,187.21,186.95,187.06,13242.0,186.6009,186.8205,186.561,186.6708,13242.0
2025-04-22 13:05:00,187.13,187.3,186.79,187.06,44208.0,186.7406,186.9103,186.4013,186.6708,44208.0
2025-04-22 13:10:00,187.04,187.04,185.96,186.11,32019.0,186.6508,186.6508,185.5731,185.7228,32019.0
2025-04-22 13:15:00,186.11,186.11,185.3,185.76,32341.0,185.7228,185.7228,184.9144,185.3735,32341.0
2025-04-22 13:20:00,185.75,185.82,185.0,185.15,30575.0,185.3635,185.4334,184.6151,184.7647,30575.0
2025-04-22 13:25:00,185.12,185.83,184.62,184.76,103145.0,184.7348,185.4433,184.2359,184.3756,103145.0
2025-04-22 13:30:00,184.73,185.04,184.55,184.86,50368.0,184.3456,184.655,184.166,184.4754,50368.0
2025-04-22 13:35:00,184.87,185.28,184.83,185.1,14561.0,184.4853,184.8945,184.4454,184.7149,14561.0
2025-04-22 13:40:00,185.08,185.18,184.77,185.01,37735.0,184.6949,184.7947,184.3855,184.625,37735.0
2025-04-22 13:45:00,185.0,185.06,184.52,184.55,20849.0,184.6151,184.6749,184.1361,184.166,20849.0
2025-04-22 13:50:00,184.62,184.79,184.4,184.76,24126.0,184.2359,184.4055,184.0163,184.3756,24126.0
2025-04-22 13:55:00,184.73,184.85,184.49,184.52,27904.0,184.3456,184.4654,184.1061,184.1361,27904.0
2025-04-22 14:00:00,184.51,185.09,184.49,185.09,23092.0,184.1261,184.7049,184.1061,184.7049,23092.0
2025-04-22 14:05:00,185.1,185.43,185.07,185.28,19664.0,184.7149,185.0442,184.6849,184.8945,19664.0
2025-04-22 14:10:00,185.26,185.39,185.18,185.38,11569.0,184.8745,185.0043,184.7947,184.9943,11569.0
2025-04-22 14:15:00,185.38,185.51,185.21,185.46,18238.0,184.9943,185.124,184.8246,185.0741,18238.0
2025-04-22 14:20:00,185.44,185.88,185.42,185.72,25956.0,185.0541,185.4932,185.0342,185.3336,25956.0
2025-04-22 14:25:00,185.74,185.87,185.68,185.75,18226.0,185.3535,185.4833,185.2936,185.3635,18226.0
2025-04-22 14:30:00,185.79,185.89,185.77,185.85,10715.0,185.4034,185.5032,185.3835,185.4633,10715.0
2025-04-22 14:35:00,185.85,185.98,185.73,185.73,17826.0,185.4633,185.593,185.3435,185.3435,17826.0
2025-04-22 14:40:00,185.76,186.0,185.72,185.89,20202.0,185.3735,185.613,185.3336,185.5032,20202.0
2025-04-22 14:45:00,185.93,186.1,185.9,186.02,16181.0,185.5431,185.7128,185.5132,185.6329,16181.0
2025-04-22 14:50:00,186.06,186.3,186.0,186.21,30944.0,185.6729,185.9124,185.613,185.8225,30944.0
2025-04-22 14:55:00,186.19,186.32,186.11,186.11,21635.0,185.8026,185.9323,185.7228,185.7228,21635.0
2025-04-22 15:00:00,186.11,186.21,185.91,186.08,23755.0,185.7228,185.8225,185.5232,185.6928,23755.0
2025-04-22 15:05:00,186.07,186.13,185.82,185.83,22716.0,185.6828,185.7427,185.4334,185.4433,22716.0
2025-04-22 15:10:00,185.87,185.88,185.64,185.7,25124.0,185.4833,185.4932,185.2537,185.3136,25124.0
2025-04-22 15:15:00,185.71,185.77,185.33,185.47,41363.0,185.3236,185.3835,184.9444,185.0841,41363.0
2025-04-22 15:20:00,185.48,185.51,185.17,185.42,22552.0,185.0941,185.124,184.7847,185.0342,22552.0
2025-04-22 15:25:00,185.42,185.58,185.25,185.36,32380.0,185.0342,185.1939,184.8645,184.9743,32380.0
2025-04-22 15:30:00,185.37,185.6,185.26,185.51,23867.0,184.9843,185.2138,184.8745,185.124,23867.0
2025-04-22 15:35:00,185.51,185.65,185.28,185.31,36581.0,185.124,185.2637,184.8945,184.9244,36581.0
2025-04-22 15:40:00,185.31,186.12,185.24,186.02,52472.0,184.9244,185.7327,184.8546,185.6329,52472.0
2025-04-22 15:45:00,185.96,186.28,185.96,186.24,41226.0,185.5731,185.8924,185.5731,185.8525,41226.0
2025-04-22 15:50:00,186.23,186.24,185.53,185.97,126962.0,185.8425,185.8525,185.144,185.583,126962.0
2025-04-22 15:55:00,186.01,186.21,185.73,186.03,252504.0,185.623,185.8225,185.3435,185.6429,252504.0
2025-04-23 09:30:00,192.88,193.35,192.61,192.73,85721.0,192.4787,192.9477,192.2092,192.329,85721.0
2025-04-23 09:35:00,192.78,194.29,192.25,193.11,242334.0,192.3789,193.8857,191.85,192.7082,242334.0
2025-04-23 09:40:00,193.08,193.83,193.0,193.59,70133.0,192.6782,193.4267,192.5984,193.1872,70133.0
2025-04-23 09:45:00,193.4,194.08,193.33,193.88,55084.0,192.9976,193.6762,192.9277,193.4766,55084.0
2025-04-23 09:50:00,193.94,194.35,193.19,193.25,112909.0,193.5365,193.9456,192.788,192.8479,112909.0
2025-04-23 09:55:00,193.25,193.56,192.92,193.56,83161.0,192.8479,193.1573,192.5186,193.1573,83161.0
2025-04-23 10:00:00,193.62,194.23,192.71,193.53,108580.0,193.2171,193.8259,192.309,193.1273,108580.0
2025-04-23 10:05:00,193.55,193.82,193.23,193.64,29914.0,193.1473,193.4167,192.8279,193.2371,29914.0
2025-04-23 10:10:00,193.68,193.95,193.38,193.6,23477.0,193.277,193.5464,192.9776,193.1972,23477.0
2025-04-23 10:15:00,193.61,193.63,192.76,193.08,22520.0,193.2071,193.2271,192.3589,192.6782,22520.0
2025-04-23 10:20:00,193.09,193.82,192.67,193.71,36465.0,192.6882,193.4167,192.2691,193.3069,36465.0
2025-04-23 10:25:00,193.68,194.27,193.66,194.16,23883.0,193.277,193.8658,193.257,193.756,23883.0
2025-04-23 10:30:00,194.11,194.63,194.11,194.55,20023.0,193.7061,194.225,193.7061,194.1452,20023.0
2025-04-23 10:35:00,194.55,194.95,194.42,194.58,29238.0,194.1452,194.5444,194.0155,194.1751,29238.0
2025-04-23 10:40:00,194.55,194.77,194.22,194.47,15993.0,194.1452,194.3647,193.8159,194.0654,15993.0
2025-04-23 10:45:00,194.47,194.64,194.22,194.22,16532.0,194.0654,194.235,193.8159,193.8159,16532.0
2025-04-23 10:50:00,194.26,194.26,193.83,193.96,16115.0,193.8558,193.8558,193.4267,193.5564,16115.0
2025-04-23 10:55:00,193.93,194.14,193.63,193.78,128325.0,193.5265,193.736,193.2271,193.3768,128325.0
2025-04-23 11:00:00,193.84,194.18,193.08,193.78,90083.0,193.4367,193.776,192.6782,193.3768,90083.0
2025-04-23 11:05:00,193.78,194.08,193.64,193.73,19005.0,193.3768,193.6762,193.2371,193.3269,19005.0
2025-04-23 11:10:00,193.68,193.83,193.57,193.78,12349.0,193.277,193.4267,193.1672,193.3768,12349.0
2025-04-23 11:15:00,193.77,193.77,193.16,193.23,19737.0,193.3668,193.3668,192.7581,192.8279,19737.0
2025-04-23 11:20:00,193.21,193.4,192.31,192.94,100222.0,192.808,192.9976,191.9099,192.5385,100222.0
2025-04-23 11:25:00,192.91,193.05,192.17,192.36,22420.0,192.5086,192.6483,191.7701,191.9597,22420.0
2025-04-23 11:30:00,192.41,192.51,191.65,192.31,31099.0,192.0096,192.1094,191.2512,191.9099,31099.0
2025-04-23 11:35:00,192.36,192.51,191.93,192.47,21894.0,191.9597,192.1094,191.5306,192.0695,21894.0
2025-04-23 11:40:00,192.47,192.77,192.0,192.02,21185.0,192.0695,192.3689,191.6005,191.6205,21185.0
2025-04-23 11:45:00,192.09,192.16,191.19,191.27,17218.0,191.6903,191.7602,190.7922,190.872,17218.0
2025-04-23 11:50:00,191.27,191.59,191.07,191.51,11917.0,190.872,191.1913,190.6724,191.1115,11917.0
2025-04-23 11:55:00,191.59,191.9,191.56,191.72,8028.0,191.1913,191.5007,191.1614,191.3211,8028.0
2025-04-23 12:00:00,191.76,191.8,191.31,191.63,17270.0,191.361,191.4009,190.9119,191.2313,17270.0
2025-04-23 12:05:00,191.6,191.76,190.97,191.01,26620.0,191.2013,191.361,190.5726,190.6126,26620.0
2025-04-23 12:10:00,191.05,191.38,190.94,191.15,23968.0,190.6525,190.9818,190.5427,190.7523,23968.0
2025-04-23 12:15:00,191.19,191.21,190.62,190.63,14590.0,190.7922,190.8121,190.2234,190.2333,14590.0
2025-04-23 12:20:00,190.61,190.65,190.38,190.46,23844.0,190.2134,190.2533,189.9839,190.0637,23844.0
2025-04-23 12:25:00,190.45,191.1,190.21,191.07,27922.0,190.0537,190.7024,189.8142,190.6724,27922.0
2025-04-23 12:30:00,191.1,191.33,191.01,191.24,13679.0,190.7024,190.9319,190.6126,190.8421,13679.0
2025-04-23 12:35:00,191.34,191.69,191.31,191.49,5248.0,190.9419,191.2911,190.9119,191.0916,5248.0
2025-04-23 12:40:00,191.45,191.59,191.29,191.45,6894.0,191.0516,191.1913,190.892,191.0516,6894.0
2025-04-23 12:45:00,191.36,191.49,190.82,190.92,13832.0,190.9618,191.0916,190.423,190.5227,13832.0
2025-04-23 12:50:00,190.89,191.3,190.87,191.26,21789.0,190.4928,190.902,190.4728,190.862,21789.0
2025-04-23 12:55:00,191.28,192.0,191.27,191.85,14132.0,190.882,191.6005,190.872,191.4508,14132.0
2025-04-23 13:00:00,191.91,191.92,191.02,191.82,24606.0,191.5107,191.5207,190.6225,191.4209,24606.0
2025-04-23 13:05:00,191.81,192.24,191.81,192.08,26594.0,191.4109,191.84,191.4109,191.6803,26594.0
2025-04-23 13:10:00,192.1,192.17,191.91,192.14,9388.0,191.7003,191.7701,191.5107,191.7402,9388.0
2025-04-23 13:15:00,192.15,192.26,192.07,192.18,22453.0,191.7502,191.86,191.6704,191.7801,22453.0
2025-04-23 13:20:00,192.18,192.36,192.12,192.25,12649.0,191.7801,191.9597,191.7202,191.85,12649.0
2025-04-23 13:25:00,192.27,192.36,191.81,191.9,11792.0,191.8699,191.9597,191.4109,191.5007,11792.0
2025-04-23 13:30:00,191.87,192.01,191.51,191.53,9534.0,191.4708,191.6105,191.1115,191.1315,9534.0
2025-04-23 13:35:00,191.58,191.68,191.2,191.4,14106.0,191.1814,191.2812,190.8022,191.0017,14106.0
2025-04-23 13:40:00,191.48,191.71,191.25,191.67,11725.0,191.0816,191.3111,190.8521,191.2712,11725.0
2025-04-23 13:45:00,191.69,191.69,191.4,191.55,19581.0,191.2911,191.2911,191.0017,191.1514,19581.0
2025-04-23 13:50:00,191.53,192.03,191.4,191.97,21410.0,191.1315,191.6304,191.0017,191.5706,21410.0
2025-04-23 13:55:00,192.05,192.29,192.02,192.06,14495.0,191.6504,191.8899,191.6205,191.6604,14495.0
2025-04-23 14:00:00,192.09,192.16,191.52,191.88,15288.0,191.6903,191.7602,191.1215,191.4807,15288.0
2025-04-23 14:05:00,191.88,192.02,191.74,191.99,6944.0,191.4807,191.6205,191.341,191.5905,6944.0
2025-04-23 14:10:00,191.96,192.31,191.77,192.02,28447.0,191.5606,191.9099,191.371,191.6205,28447.0
2025-04-23 14:15:00,192.02,192.3,191.89,191.97,13568.0,191.6205,191.8999,191.4907,191.5706,13568.0
2025-04-23 14:20:00,191.98,192.34,191.82,191.9,13142.0,191.5805,191.9398,191.4209,191.5007,13142.0
2025-04-23 14:25:00,191.9,191.9,191.33,191.33,10478.0,191.5007,191.5007,190.9319,190.9319,10478.0
2025-04-23 14:30:00,191.41,191.9,191.41,191.59,12003.0,191.0117,191.5007,191.0117,191.1913,12003.0
2025-04-23 14:35:00,191.61,191.74,191.52,191.7,21349.0,191.2113,191.341,191.1215,191.3011,21349.0
2025-04-23 14:40:00,191.67,191.67,191.27,191.28,37038.0,191.2712,191.2712,190.872,190.882,37038.0
2025-04-23 14:45:00,191.28,191.56,191.15,191.47,8454.0,190.882,191.1614,190.7523,191.0716,8454.0
2025-04-23 14:50:00,191.51,191.51,191.09,191.2,16075.0,191.1115,191.1115,190.6924,190.8022,16075.0
2025-04-23 14:55:00,191.19,191.71,191.15,191.35,34905.0,190.7922,191.3111,190.7523,190.9518,34905.0
2025-04-23 15:00:00,191.28,191.6,190.75,190.81,21008.0,190.882,191.2013,190.3531,190.413,21008.0
2025-04-23 15:05:00,190.83,191.13,190.83,190.9,24446.0,190.4329,190.7323,190.4329,190.5028,24446.0
2025-04-23 15:10:00,190.9,191.09,190.76,190.82,22672.0,190.5028,190.6924,190.3631,190.423,22672.0
2025-04-23 15:15:00,190.83,190.89,190.56,190.66,24912.0,190.4329,190.4928,190.1635,190.2633,24912.0
2025-04-23 15:20:00,190.64,190.7,190.31,190.35,12171.0,190.2433,190.3032,189.914,189.9539,12171.0
2025-04-23 15:25:00,190.36,190.71,190.25,190.32,46383.0,189.9639,190.3132,189.8541,189.924,46383.0
2025-04-23 15:30:00,190.4,190.78,190.28,190.34,47596.0,190.0038,190.383,189.8841,189.944,47596.0
2025-04-23 15:35:00,190.32,190.37,189.87,190.02,24213.0,189.924,189.9739,189.4749,189.6246,24213.0
2025-04-23 15:40:00,190.0,190.32,189.92,190.17,35890.0,189.6047,189.924,189.5248,189.7743,35890.0
2025-04-23 15:45:00,190.18,190.51,189.98,190.46,47762.0,189.7843,190.1136,189.5847,190.0637,47762.0
2025-04-23 15:50:00,190.5,191.12,190.5,190.97,154206.0,190.1036,190.7223,190.1036,190.5726,154206.0
2025-04-23 15:55:00,191.03,191.04,190.22,190.28,269047.0,190.6325,190.6425,189.8242,189.8841,269047.0
2025-04-24 09:30:00,190.3,190.61,189.83,190.3,36179.0,189.904,190.2134,189.435,189.904,36179.0
2025-04-24 09:35:00,190.25,190.5,189.9,190.49,44763.0,189.8541,190.1036,189.5049,190.0936,44763.0
2025-04-24 09:40:00,190.48,190.87,190.37,190.73,26274.0,190.0837,190.4728,189.9739,190.3331,26274.0
2025-04-24 09:45:00,190.71,190.95,190.54,190.75,35075.0,190.3132,190.5527,190.1435,190.3531,35075.0
2025-04-24 09:50:00,190.73,191.0,190.69,190.95,17560.0,190.3331,190.6026,190.2932,190.5527,17560.0
2025-04-24 09:55:00,190.9,191.36,190.86,191.32,26760.0,190.5028,190.9618,190.4629,190.9219,26760.0
2025-04-24 10:00:00,191.33,191.71,191.19,191.35,25292.0,190.9319,191.3111,190.7922,190.9518,25292.0
2025-04-24 10:05:00,191.36,191.75,191.29,191.69,17341.0,190.9618,191.351,190.892,191.2911,17341.0
2025-04-24 10:10:00,191.64,191.64,191.19,191.54,58348.0,191.2412,191.2412,190.7922,191.1415,58348.0
2025-04-24 10:15:00,191.57,191.81,191.41,191.74,19286.0,191.1714,191.4109,191.0117,191.341,19286.0
2025-04-24 10:20:00,191.75,192.1,191.75,191.95,15600.0,191.351,191.7003,191.351,191.5506,15600.0
2025-04-24 10:25:00,192.01,192.35,191.91,192.35,28774.0,191.6105,191.9498,191.5107,191.9498,28774.0
2025-04-24 10:30:00,192.31,192.62,192.24,192.61,43458.0,191.9099,192.2192,191.84,192.2092,43458.0
2025-04-24 10:35:00,192.61,192.94,192.53,192.65,29946.0,192.2092,192.5385,192.1294,192.2491,29946.0
2025-04-24 10:40:00,192.6,192.73,192.08,192.22,32930.0,192.1992,192.329,191.6803,191.82,32930.0
2025-04-24 10:45:00,192.28,192.38,192.01,192.38,17388.0,191.8799,191.9797,191.6105,191.9797,17388.0
2025-04-24 10:50:00,192.39,192.46,192.14,192.43,8156.0,191.9897,192.0595,191.7402,192.0296,8156.0
2025-04-24 10:55:00,192.43,192.47,192.29,192.33,12117.0,192.0296,192.0695,191.8899,191.9298,12117.0
2025-04-24 11:00:00,192.33,192.44,192.12,192.31,12139.0,191.9298,192.0396,191.7202,191.9099,12139.0
2025-04-24 11:05:00,192.45,192.62,192.37,192.59,11668.0,192.0496,192.2192,191.9697,192.1893,11668.0
2025-04-24 11:10:00,192.56,192.99,192.54,192.79,29836.0,192.1593,192.5884,192.1394,192.3889,29836.0
2025-04-24 11:15:00,192.84,192.91,192.69,192.69,19832.0,192.4387,192.5086,192.2891,192.2891,19832.0
2025-04-24 11:20:00,192.72,192.77,192.41,192.45,11277.0,192.319,192.3689,192.0096,192.0496,11277.0
2025-04-24 11:25:00,192.48,192.54,192.17,192.29,12697.0,192.0795,192.1394,191.7701,191.8899,12697.0
2025-04-24 11:30:00,192.31,192.37,192.11,192.37,13287.0,191.9099,191.9697,191.7103,191.9697,13287.0
2025-04-24 11:35:00,192.39,192.44,192.24,192.33,9779.0,191.9897,192.0396,191.84,191.9298,9779.0
2025-04-24 11:40:00,192.3,192.5,192.15,192.16,14912.0,191.8999,192.0995,191.7502,191.7602,14912.0
2025-04-24 11:45:00,192.16,192.5,192.07,192.39,22836.0,191.7602,192.0995,191.6704,191.9897,22836.0
2025-04-24 11:50:00,192.39,192.72,192.28,192.68,10514.0,191.9897,192.319,191.8799,192.2791,10514.0
2025-04-24 11:55:00,192.66,192.74,192.13,192.22,20948.0,192.2591,192.339,191.7302,191.82,20948.0
2025-04-24 12:00:00,192.26,192.35,192.1,192.27,5187.0,191.86,191.9498,191.7003,191.8699,5187.0
2025-04-24 12:05:00,192.28,192.29,192.0,192.06,9238.0,191.8799,191.8899,191.6005,191.6604,9238.0
2025-04-24 12:10:00,192.15,192.53,192.13,192.49,6394.0,191.7502,192.1294,191.7302,192.0895,6394.0
2025-04-24 12:15:00,192.48,192.8,192.46,192.7,15749.0,192.0795,192.3988,192.0595,192.299,15749.0
2025-04-24 12:20:00,192.7,192.79,192.6,192.61,15095.0,192.299,192.3889,192.1992,192.2092,15095.0
2025-04-24 12:25:00,192.58,192.95,192.51,192.83,69736.0,192.1793,192.5485,192.1094,192.4288,69736.0
2025-04-24 12:30:00,192.84,193.05,192.8,193.05,10424.0,192.4387,192.6483,192.3988,192.6483,10424.0
2025-04-24 12:35:00,192.98,193.17,192.97,193.09,11927.0,192.5785,192.7681,192.5685,192.6882,11927.0
2025-04-24 12:40:00,193.09,193.15,192.97,193.06,33232.0,192.6882,192.7481,192.5685,192.6583,33232.0
2025-04-24 12:45:00,193.09,193.14,192.88,193.09,13546.0,192.6882,192.7381,192.4787,192.6882,13546.0
2025-04-24 12:50:00,193.12,193.18,193.03,193.07,5867.0,192.7182,192.778,192.6284,192.6683,5867.0
2025-04-24 12:55:00,193.08,193.4,193.08,193.27,8455.0,192.6782,192.9976,192.6782,192.8679,8455.0
2025-04-24 13:00:00,193.19,193.24,193.02,193.06,42281.0,192.788,192.8379,192.6184,192.6583,42281.0
2025-04-24 13:05:00,193.12,193.12,192.8,192.81,4280.0,192.7182,192.7182,192.3988,192.4088,4280.0
2025-04-24 13:10:00,192.84,192.97,192.83,192.94,8874.0,192.4387,192.5685,192.4288,192.5385,8874.0
2025-04-24 13:15:00,192.94,192.95,192.56,192.58,11149.0,192.5385,192.5485,192.1593,192.1793,11149.0
2025-04-24 13:20:00,192.63,192.89,192.53,192.87,7932.0,192.2292,192.4886,192.1294,192.4687,7932.0
2025-04-24 13:25:00,192.88,193.07,192.88,193.0,5916.0,192.4787,192.6683,192.4787,192.5984,5916.0
2025-04-24 13:30:00,193.02,193.26,192.94,192.98,9724.0,192.6184,192.8579,192.5385,192.5785,9724.0
2025-04-24 13:35:00,192.93,193.05,192.82,192.96,6204.0,192.5286,192.6483,192.4188,192.5585,6204.0
2025-04-24 13:40:00,192.96,193.02,192.81,192.97,6430.0,192.5585,192.6184,192.4088,192.5685,6430.0
2025-04-24 13:45:00,192.98,193.06,192.83,193.02,5214.0,192.5785,192.6583,192.4288,192.6184,5214.0
2025-04-24 13:50:00,193.03,193.15,192.96,193.15,6542.0,192.6284,192.7481,192.5585,192.7481,6542.0
2025-04-24 13:55:00,193.22,193.22,193.1,193.16,6313.0,192.818,192.818,192.6982,192.7581,6313.0
2025-04-24 14:00:00,193.17,193.37,193.13,193.24,7392.0,192.7681,192.9676,192.7281,192.8379,7392.0
2025-04-24 14:05:00,193.2,193.41,193.13,193.2,9876.0,192.798,193.0076,192.7281,192.798,9876.0
2025-04-24 14:10:00,193.19,193.19,193.04,193.14,10918.0,192.788,192.788,192.6383,192.7381,10918.0
2025-04-24 14:15:00,193.12,193.25,192.98,193.14,6015.0,192.7182,192.8479,192.5785,192.7381,6015.0
2025-04-24 14:20:00,193.14,193.21,193.07,193.19,12346.0,192.7381,192.808,192.6683,192.788,12346.0
2025-04-24 14:25:00,193.22,193.38,193.2,193.31,8413.0,192.818,192.9776,192.798,192.9078,8413.0
2025-04-24 14:30:00,193.29,193.54,193.29,193.45,10850.0,192.8878,193.1373,192.8878,193.0475,10850.0
2025-04-24 14:35:00,193.48,193.77,193.48,193.75,8411.0,193.0774,193.3668,193.0774,193.3469,8411.0
2025-04-24 14:40:00,193.76,193.83,193.61,193.75,15617.0,193.3568,193.4267,193.2071,193.3469,15617.0
2025-04-24 14:45:00,193.75,193.82,193.69,193.81,4462.0,193.3469,193.4167,193.287,193.4067,4462.0
2025-04-24 14:50:00,193.8,193.96,193.78,193.78,5793.0,193.3968,193.5564,193.3768,193.3768,5793.0
2025-04-24 14:55:00,193.77,193.82,193.53,193.55,8208.0,193.3668,193.4167,193.1273,193.1473,8208.0
2025-04-24 15:00:00,193.53,193.53,193.14,193.17,13126.0,193.1273,193.1273,192.7381,192.7681,13126.0
2025-04-24 15:05:00,193.17,193.33,193.14,193.26,11716.0,192.7681,192.9277,192.7381,192.8579,11716.0
2025-04-24 15:10:00,193.28,193.28,192.97,193.1,14083.0,192.8778,192.8778,192.5685,192.6982,14083.0
2025-04-24 15:15:00,193.11,193.37,193.09,193.3,20923.0,192.7082,192.9676,192.6882,192.8978,20923.0
2025-04-24 15:20:00,193.27,193.48,193.19,193.29,20834.0,192.8679,193.0774,192.788,192.8878,20834.0
2025-04-24 15:25:00,193.32,193.45,193.15,193.16,29138.0,192.9178,193.0475,192.7481,192.7581,29138.0
2025-04-24 15:30:00,193.17,193.42,193.16,193.32,33885.0,192.7681,193.0175,192.7581,192.9178,33885.0
2025-04-24 15:35:00,193.28,193.73,193.11,193.65,55934.0,192.8778,193.3269,192.7082,193.2471,55934.0
2025-04-24 15:40:00,193.65,193.87,193.65,193.8,34546.0,193.2471,193.4666,193.2471,193.3968,34546.0
2025-04-24 15:45:00,193.8,194.11,193.79,194.06,50635.0,193.3968,193.7061,193.3868,193.6562,50635.0
2025-04-24 15:50:00,194.05,194.24,193.78,194.22,71377.0,193.6462,193.8358,193.3768,193.8159,71377.0
2025-04-24 15:55:00,194.22,194.3,193.99,194.09,141288.0,193.8159,193.8957,193.5864,193.6861,141288.0
2025-04-25 09:30:00,194.1,194.63,193.97,194.48,29991.0,193.6961,194.225,193.5664,194.0753,29991.0
2025-04-25 09:35:00,194.45,195.2,194.44,195.04,46925.0,194.0454,194.7938,194.0354,194.6342,46925.0
2025-04-25 09:40:00,195.08,195.24,194.44,194.44,23280.0,194.6741,194.8338,194.0354,194.0354,23280.0
2025-04-25 09:45:00,194.44,194.64,194.11,194.12,15575.0,194.0354,194.235,193.7061,193.7161,15575.0
2025-04-25 09:50:00,194.11,194.32,193.62,193.7,34727.0,193.7061,193.9157,193.2171,193.297,34727.0
2025-04-25 09:55:00,193.75,193.98,193.68,193.72,22775.0,193.3469,193.5764,193.277,193.3169,22775.0
2025-04-25 10:00:00,193.82,194.66,193.77,194.37,48732.0,193.4167,194.255,193.3668,193.9656,48732.0
2025-04-25 10:05:00,194.41,195.28,194.37,195.23,34235.0,194.0055,194.8737,193.9656,194.8238,34235.0
2025-04-25 10:10:00,195.21,195.57,195.19,195.53,23118.0,194.8038,195.1631,194.7839,195.1232,23118.0
2025-04-25 10:15:00,195.52,195.64,195.16,195.25,33748.0,195.1132,195.2329,194.7539,194.8437,33748.0
2025-04-25 10:20:00,195.24,195.28,194.14,194.84,34020.0,194.8338,194.8737,193.736,194.4346,34020.0
2025-04-25 10:25:00,194.85,194.85,194.3,194.54,18015.0,194.4446,194.4446,193.8957,194.1352,18015.0
2025-04-25 10:30:00,194.57,194.97,194.09,194.87,24722.0,194.1651,194.5643,193.6861,194.4645,24722.0
2025-04-25 10:35:00,194.92,195.29,194.78,195.18,27471.0,194.5144,194.8837,194.3747,194.7739,27471.0
2025-04-25 10:40:00,195.29,195.79,195.29,195.73,14094.0,194.8837,195.3826,194.8837,195.3227,14094.0
2025-04-25 10:45:00,195.73,195.86,195.53,195.85,21821.0,195.3227,195.4525,195.1232,195.4425,21821.0
2025-04-25 10:50:00,195.84,195.91,195.61,195.68,7857.0,195.4325,195.5024,195.203,195.2728,7857.0
2025-04-25 10:55:00,195.7,195.74,195.16,195.53,11251.0,195.2928,195.3327,194.7539,195.1232,11251.0
2025-04-25 11:00:00,195.53,195.85,195.32,195.82,9764.0,195.1232,195.4425,194.9136,195.4125,9764.0
2025-04-25 11:05:00,195.81,195.97,195.69,195.8,6420.0,195.4026,195.5622,195.2828,195.3926,6420.0
2025-04-25 11:10:00,195.84,196.19,195.77,196.18,11702.0,195.4325,195.7818,195.3627,195.7718,11702.0
2025-04-25 11:15:00,196.16,196.25,195.76,196.09,24175.0,195.7518,195.8417,195.3527,195.682,24175.0
2025-04-25 11:20:00,196.06,196.33,196.05,196.27,14935.0,195.652,195.9215,195.6421,195.8616,14935.0
2025-04-25 11:25:00,196.25,196.28,195.91,195.98,8387.0,195.8417,195.8716,195.5024,195.5722,8387.0
2025-04-25 11:30:00,195.98,196.31,195.89,196.29,20226.0,195.5722,195.9015,195.4824,195.8816,20226.0
2025-04-25 11:35:00,196.21,196.27,195.89,196.05,20107.0,195.8017,195.8616,195.4824,195.6421,20107.0
2025-04-25 11:40:00,196.07,196.22,195.75,195.75,15254.0,195.662,195.8117,195.3427,195.3427,15254.0
2025-04-25 11:45:00,195.77,196.12,195.72,196.12,11071.0,195.3627,195.7119,195.3128,195.7119,11071.0
2025-04-25 11:50:00,196.11,196.23,196.0,196.11,7794.0,195.7019,195.8217,195.5922,195.7019,7794.0
2025-04-25 11:55:00,196.15,196.24,196.03,196.06,8698.0,195.7419,195.8317,195.6221,195.652,8698.0
2025-04-25 12:00:00,196.04,196.15,195.98,196.14,10867.0,195.6321,195.7419,195.5722,195.7319,10867.0
2025-04-25 12:05:00,196.13,196.26,195.98,196.24,16312.0,195.7219,195.8516,195.5722,195.8317,16312.0
2025-04-25 12:10:00,196.21,196.3,196.15,196.22,8726.0,195.8017,195.8915,195.7419,195.8117,8726.0
2025-04-25 12:15:00,196.16,196.44,196.12,196.29,23814.0,195.7518,196.0313,195.7119,195.8816,23814.0
2025-04-25 12:20:00,196.28,196.69,196.24,196.68,18030.0,195.8716,196.2807,195.8317,196.2708,18030.0
2025-04-25 12:25:00,196.67,196.89,196.58,196.78,72758.0,196.2608,196.4803,196.171,196.3706,72758.0
2025-04-25 12:30:00,196.78,196.82,196.67,196.82,29381.0,196.3706,196.4105,196.2608,196.4105,29381.0
2025-04-25 12:35:00,196.83,196.93,196.74,196.92,26121.0,196.4204,196.5202,196.3306,196.5103,26121.0
2025-04-25 12:40:00,196.93,197.05,196.83,197.05,20829.0,196.5202,196.64,196.4204,196.64,20829.0
2025-04-25 12:45:00,197.04,197.04,196.54,196.74,9530.0,196.63,196.63,196.1311,196.3306,9530.0
2025-04-25 12:50:00,196.71,196.78,196.63,196.77,8396.0,196.3007,196.3706,196.2209,196.3606,8396.0
2025-04-25 12:55:00,196.83,196.98,196.81,196.91,11992.0,196.4204,196.5701,196.4005,196.5003,11992.0
2025-04-25 13:00:00,196.92,197.07,196.86,196.95,12094.0,196.5103,196.6599,196.4504,196.5402,12094.0
2025-04-25 13:05:00,196.95,197.21,196.93,197.21,8886.0,196.5402,196.7997,196.5202,196.7997,8886.0
2025-04-25 13:10:00,197.21,197.22,196.99,197.12,11900.0,196.7997,196.8096,196.5801,196.7098,11900.0
2025-04-25 13:15:00,197.15,197.22,196.97,197.15,48361.0,196.7398,196.8096,196.5602,196.7398,48361.0
2025-04-25 13:20:00,197.21,197.35,197.04,197.29,10406.0,196.7997,196.9394,196.63,196.8795,10406.0
2025-04-25 13:25:00,197.28,197.46,197.28,197.44,9052.0,196.8695,197.0491,196.8695,197.0292,9052.0
2025-04-25 13:30:00,197.43,197.43,197.11,197.2,24301.0,197.0192,197.0192,196.6999,196.7897,24301.0
2025-04-25 13:35:00,197.23,197.3,196.58,196.69,90333.0,196.8196,196.8895,196.171,196.2807,90333.0
2025-04-25 13:40:00,196.69,196.97,196.46,196.67,28229.0,196.2807,196.5602,196.0512,196.2608,28229.0
2025-04-25 13:45:00,196.73,196.73,196.2,196.51,22365.0,196.3207,196.3207,195.7918,196.1011,22365.0
2025-04-25 13:50:00,196.48,196.51,195.96,196.07,21167.0,196.0712,196.1011,195.5523,195.662,21167.0
2025-04-25 13:55:00,196.07,196.18,195.68,196.17,43987.0,195.662,195.7718,195.2728,195.7618,43987.0
2025-04-25 14:00:00,196.17,196.5,196.03,196.41,32969.0,195.7618,196.0911,195.6221,196.0013,32969.0
2025-04-25 14:05:00,196.41,196.69,196.35,196.66,11955.0,196.0013,196.2807,195.9414,196.2508,11955.0
2025-04-25 14:10:00,196.67,196.82,196.57,196.77,10731.0,196.2608,196.4105,196.161,196.3606,10731.0
2025-04-25 14:15:00,196.75,196.92,196.7,196.92,10181.0,196.3406,196.5103,196.2907,196.5103,10181.0
2025-04-25 14:20:00,196.86,197.12,196.76,197.05,16118.0,196.4504,196.7098,196.3506,196.64,16118.0
2025-04-25 14:25:00,197.09,197.15,196.93,197.02,15698.0,196.6799,196.7398,196.5202,196.6101,15698.0
2025-04-25 14:30:00,197.04,197.15,196.99,197.11,12281.0,196.63,196.7398,196.5801,196.6999,12281.0
2025-04-25 14:35:00,197.12,197.34,197.09,197.28,28610.0,196.7098,196.9294,196.6799,196.8695,28610.0
2025-04-25 14:40:00,197.28,197.6,197.28,197.55,46818.0,196.8695,197.1888,196.8695,197.1389,46818.0
2025-04-25 14:45:00,197.53,197.57,197.42,197.51,19444.0,197.119,197.1589,197.0092,197.099,19444.0
2025-04-25 14:50:00,197.46,197.5,197.12,197.49,22159.0,197.0491,197.0891,196.7098,197.0791,22159.0
2025-04-25 14:55:00,197.51,197.52,197.24,197.34,11772.0,197.099,197.109,196.8296,196.9294,11772.0
2025-04-25 15:00:00,197.34,197.61,197.29,197.53,18487.0,196.9294,197.1988,196.8795,197.119,18487.0
2025-04-25 15:05:00,197.54,197.54,197.23,197.33,18748.0,197.129,197.129,196.8196,196.9194,18748.0
2025-04-25 15:10:00,197.32,197.37,197.05,197.15,11205.0,196.9094,196.9593,196.64,196.7398,11205.0
2025-04-25 15:15:00,197.13,197.35,196.98,197.17,22967.0,196.7198,196.9394,196.5701,196.7597,22967.0
2025-04-25 15:20:00,197.15,197.38,197.15,197.33,10787.0,196.7398,196.9693,196.7398,196.9194,10787.0
2025-04-25 15:25:00,197.25,197.29,196.99,197.02,20753.0,196.8396,196.8795,196.5801,196.6101,20753.0
2025-04-25 15:30:00,196.99,197.08,196.82,197.05,18220.0,196.5801,196.6699,196.4105,196.64,18220.0
2025-04-25 15:35:00,197.0,197.15,196.81,196.91,48092.0,196.5901,196.7398,196.4005,196.5003,48092.0
2025-04-25 15:40:00,196.92,197.22,196.73,197.12,67308.0,196.5103,196.8096,196.3207,196.7098,67308.0
2025-04-25 15:45:00,197.14,197.18,196.93,197.11,43064.0,196.7298,196.7697,196.5202,196.6999,43064.0
2025-04-25 15:50:00,197.14,197.73,197.07,197.63,79989.0,196.7298,197.3186,196.6599,197.2188,79989.0
2025-04-25 15:55:00,197.66,197.69,197.43,197.52,171589.0,197.2487,197.2787,197.0192,197.109,171589.0
2025-04-28 09:30:00,198.37,199.1,198.37,198.63,26742.0,197.9572,198.6857,197.9572,198.2167,26742.0
2025-04-28 09:35:00,198.72,199.29,198.65,198.82,73516.0,198.3065,198.8753,198.2367,198.4063,73516.0
2025-04-28 09:40:00,198.79,199.49,198.79,199.33,50056.0,198.3764,199.0749,198.3764,198.9152,50056.0
2025-04-28 09:45:00,199.35,199.9,199.17,199.41,86038.0,198.9352,199.4841,198.7556,198.9951,86038.0
2025-04-28 09:50:00,199.4,199.44,198.65,198.71,45960.0,198.9851,199.025,198.2367,198.2965,45960.0
2025-04-28 09:55:00,198.59,198.68,197.69,197.76,24106.0,198.1768,198.2666,197.2787,197.3485,24106.0
2025-04-28 10:00:00,197.75,198.37,197.46,198.37,57208.0,197.3385,197.9572,197.0491,197.9572,57208.0
2025-04-28 10:05:00,198.39,198.73,198.31,198.72,30958.0,197.9772,198.3165,197.8974,198.3065,30958.0
2025-04-28 10:10:00,198.68,198.82,198.41,198.7,17177.0,198.2666,198.4063,197.9972,198.2866,17177.0
2025-04-28 10:15:00,198.62,198.9,198.5,198.73,26404.0,198.2067,198.4861,198.087,198.3165,26404.0
2025-04-28 10:20:00,198.73,198.9,198.48,198.9,23982.0,198.3165,198.4861,198.067,198.4861,23982.0
2025-04-28 10:25:00,198.87,198.87,198.42,198.44,21076.0,198.4562,198.4562,198.0071,198.0271,21076.0
2025-04-28 10:30:00,198.47,198.54,197.78,198.2,32793.0,198.057,198.1269,197.3685,197.7876,32793.0
2025-04-28 10:35:00,198.21,198.54,198.05,198.47,7186.0,197.7976,198.1269,197.6379,198.057,7186.0
2025-04-28 10:40:00,198.49,198.53,197.99,198.36,8743.0,198.077,198.1169,197.578,197.9473,8743.0
2025-04-28 10:45:00,198.39,198.5,198.22,198.25,11068.0,197.9772,198.087,197.8076,197.8375,11068.0
2025-04-28 10:50:00,198.28,198.28,197.9,197.96,14688.0,197.8674,197.8674,197.4882,197.5481,14688.0
2025-04-28 10:55:00,197.91,198.03,197.61,197.78,12154.0,197.4982,197.6179,197.1988,197.3685,12154.0
2025-04-28 11:00:00,197.71,197.88,197.63,197.64,19158.0,197.2986,197.4683,197.2188,197.2288,19158.0
2025-04-28 11:05:00,197.65,197.68,197.0,197.07,22704.0,197.2387,197.2687,196.5901,196.6599,22704.0
2025-04-28 11:10:00,197.14,197.3,196.9,197.13,9426.0,196.7298,196.8895,196.4903,196.7198,9426.0
2025-04-28 11:15:00,196.96,196.99,196.69,196.69,12942.0,196.5502,196.5801,196.2807,196.2807,12942.0
2025-04-28 11:20:00,196.65,196.67,196.1,196.18,22317.0,196.2408,196.2608,195.692,195.7718,22317.0
2025-04-28 11:25:00,196.19,196.2,195.6,195.67,32121.0,195.7818,195.7918,195.193,195.2629,32121.0
2025-04-28 11:30:00,195.66,196.25,195.58,196.09,25091.0,195.2529,195.8417,195.173,195.682,25091.0
2025-04-28 11:35:00,196.05,196.38,195.93,196.32,27476.0,195.6421,195.9714,195.5223,195.9115,27476.0
2025-04-28 11:40:00,196.3,196.51,196.13,196.16,21656.0,195.8915,196.1011,195.7219,195.7518,21656.0
2025-04-28 11:45:00,196.22,196.27,196.03,196.07,21697.0,195.8117,195.8616,195.6221,195.662,21697.0
2025-04-28 11:50:00,196.09,196.35,195.93,196.11,10543.0,195.682,195.9414,195.5223,195.7019,10543.0
2025-04-28 11:55:00,196.07,196.18,195.82,195.99,28607.0,195.662,195.7718,195.4125,195.5822,28607.0
2025-04-28 12:00:00,195.96,196.03,195.54,195.63,11942.0,195.5523,195.6221,195.1331,195.2229,11942.0
2025-04-28 12:05:00,195.64,195.64,195.26,195.28,12095.0,195.2329,195.2329,194.8537,194.8737,12095.0
2025-04-28 12:10:00,195.24,195.27,195.07,195.26,6690.0,194.8338,194.8637,194.6641,194.8537,6690.0
2025-04-28 12:15:00,195.47,195.6,195.44,195.58,9062.0,195.0633,195.193,195.0333,195.173,9062.0
2025-04-28 12:20:00,195.57,195.57,195.27,195.45,4822.0,195.1631,195.1631,194.8637,195.0433,4822.0
2025-04-28 12:25:00,195.38,195.38,195.07,195.15,10066.0,194.9735,194.9735,194.6641,194.7439,10066.0
2025-04-28 12:30:00,195.19,195.53,195.13,195.32,8573.0,194.7839,195.1232,194.724,194.9136,8573.0
2025-04-28 12:35:00,195.39,195.61,195.39,195.54,9204.0,194.9834,195.203,194.9834,195.1331,9204.0
2025-04-28 12:40:00,195.49,195.78,195.47,195.74,4891.0,195.0832,195.3726,195.0633,195.3327,4891.0
2025-04-28 12:45:00,195.74,196.04,195.73,196.02,8913.0,195.3327,195.6321,195.3227,195.6121,8913.0
2025-04-28 12:50:00,196.0,196.01,195.59,195.65,11317.0,195.5922,195.6022,195.183,195.2429,11317.0
2025-04-28 12:55:00,195.61,195.66,195.43,195.64,24803.0,195.203,195.2529,195.0234,195.2329,24803.0
2025-04-28 13:00:00,195.63,195.67,195.43,195.53,11647.0,195.2229,195.2629,195.0234,195.1232,11647.0
2025-04-28 13:05:00,195.51,195.63,195.35,195.37,16571.0,195.1032,195.2229,194.9435,194.9635,16571.0
2025-04-28 13:10:00,195.37,195.4,195.17,195.19,15816.0,194.9635,194.9934,194.7639,194.7839,15816.0
2025-04-28 13:15:00,195.21,195.54,195.11,195.48,16111.0,194.8038,195.1331,194.704,195.0733,16111.0
2025-04-28 13:20:00,195.42,195.42,195.28,195.42,5133.0,195.0134,195.0134,194.8737,195.0134,5133.0
2025-04-28 13:25:00,195.34,195.48,195.05,195.06,14334.0,194.9335,195.0733,194.6442,194.6541,14334.0
2025-04-28 13:30:00,195.03,195.11,194.92,195.11,19226.0,194.6242,194.704,194.5144,194.704,19226.0
2025-04-28 13:35:00,195.11,195.24,194.92,195.24,10934.0,194.704,194.8338,194.5144,194.8338,10934.0
2025-04-28 13:40:00,195.24,195.47,195.13,195.45,11822.0,194.8338,195.0633,194.724,195.0433,11822.0
2025-04-28 13:45:00,195.43,195.62,195.42,195.55,12681.0,195.0234,195.213,195.0134,195.1431,12681.0
2025-04-28 13:50:00,195.54,195.82,195.52,195.78,3883.0,195.1331,195.4125,195.1132,195.3726,3883.0
2025-04-28 13:55:00,195.78,196.15,195.76,196.05,5417.0,195.3726,195.7419,195.3527,195.6421,5417.0
2025-04-28 14:00:00,196.06,196.2,196.01,196.17,16909.0,195.652,195.7918,195.6022,195.7618,16909.0
2025-04-28 14:05:00,196.2,196.24,196.09,196.14,9569.0,195.7918,195.8317,195.682,195.7319,9569.0
2025-04-28 14:10:00,196.15,196.15,195.88,196.09,22011.0,195.7419,195.7419,195.4724,195.682,22011.0
2025-04-28 14:15:00,196.1,196.14,195.91,195.98,7047.0,195.692,195.7319,195.5024,195.5722,7047.0
2025-04-28 14:20:00,196.02,196.29,195.95,196.28,13802.0,195.6121,195.8816,195.5423,195.8716,13802.0
2025-04-28 14:25:00,196.24,196.4,196.19,196.26,15244.0,195.8317,195.9913,195.7818,195.8516,15244.0
2025-04-28 14:30:00,196.25,196.37,196.07,196.11,10722.0,195.8417,195.9614,195.662,195.7019,10722.0
2025-04-28 14:35:00,196.13,196.31,196.1,196.26,5145.0,195.7219,195.9015,195.692,195.8516,5145.0
2025-04-28 14:40:00,196.27,196.39,196.26,196.35,9340.0,195.8616,195.9814,195.8516,195.9414,9340.0
2025-04-28 14:45:00,196.26,196.5,196.24,196.33,11919.0,195.8516,196.0911,195.8317,195.9215,11919.0
2025-04-28 14:50:00,196.34,196.51,196.34,196.47,63224.0,195.9315,196.1011,195.9315,196.0612,63224.0
2025-04-28 14:55:00,196.47,196.48,196.33,196.43,7510.0,196.0612,196.0712,195.9215,196.0213,7510.0
2025-04-28 15:00:00,196.45,196.81,196.39,196.71,16220.0,196.0412,196.4005,195.9814,196.3007,16220.0
2025-04-28 15:05:00,196.72,197.04,196.65,197.04,9215.0,196.3107,196.63,196.2408,196.63,9215.0
2025-04-28 15:10:00,197.0,197.03,196.76,196.95,10331.0,196.5901,196.62,196.3506,196.5402,10331.0
2025-04-28 15:15:00,196.94,197.15,196.93,197.12,16663.0,196.5302,196.7398,196.5202,196.7098,16663.0
2025-04-28 15:20:00,197.13,197.38,197.07,197.32,23923.0,196.7198,196.9693,196.6599,196.9094,23923.0
2025-04-28 15:25:00,197.29,197.43,197.21,197.32,34806.0,196.8795,197.0192,196.7997,196.9094,34806.0
2025-04-28 15:30:00,197.28,197.42,197.24,197.39,26189.0,196.8695,197.0092,196.8296,196.9793,26189.0
2025-04-28 15:35:00,197.38,197.48,197.1,197.29,48235.0,196.9693,197.0691,196.6899,196.8795,48235.0
2025-04-28 15:40:00,197.27,197.5,197.24,197.47,41726.0,196.8595,197.0891,196.8296,197.0591,41726.0
2025-04-28 15:45:00,197.45,197.62,197.45,197.54,69882.0,197.0392,197.2088,197.0392,197.129,69882.0
2025-04-28 15:50:00,197.59,198.12,197.57,197.95,64418.0,197.1789,197.7078,197.1589,197.5381,64418.0
2025-04-28 15:55:00,197.93,198.01,197.63,197.64,202915.0,197.5182,197.598,197.2188,197.2288,202915.0
2025-04-29 09:30:00,196.16,197.09,196.16,196.8,55353.0,195.7518,196.6799,195.7518,196.3905,55353.0
2025-04-29 09:35:00,196.88,196.88,195.93,196.05,82043.0,196.4703,196.4703,195.5223,195.6421,82043.0
2025-04-29 09:40:00,196.29,196.52,196.1,196.37,22491.0,195.8816,196.1111,195.692,195.9614,22491.0
2025-04-29 09:45:00,196.44,196.75,196.31,196.69,37315.0,196.0313,196.3406,195.9015,196.2807,37315.0
2025-04-29 09:50:00,196.71,197.06,196.63,196.97,71746.0,196.3007,196.65,196.2209,196.5602,71746.0
2025-04-29 09:55:00,196.88,197.14,196.62,196.7,12726.0,196.4703,196.7298,196.2109,196.2907,12726.0
2025-04-29 10:00:00,196.62,197.44,196.38,197.42,31687.0,196.2109,197.0292,195.9714,197.0092,31687.0
2025-04-29 10:05:00,197.41,198.01,197.41,197.55,16238.0,196.9992,197.598,196.9992,197.1389,16238.0
2025-04-29 10:10:00,197.6,197.6,197.07,197.57,25348.0,197.1888,197.1888,196.6599,197.1589,25348.0
2025-04-29 10:15:00,197.51,197.55,196.93,197.01,53410.0,197.099,197.1389,196.5202,196.6001,53410.0
2025-04-29 10:20:00,197.03,197.08,196.37,196.46,10029.0,196.62,196.6699,195.9614,196.0512,10029.0
2025-04-29 10:25:00,196.3,196.43,196.02,196.28,7563.0,195.8915,196.0213,195.6121,195.8716,7563.0
2025-04-29 10:30:00,196.27,196.55,196.08,196.48,12664.0,195.8616,196.141,195.672,196.0712,12664.0
2025-04-29 10:35:00,196.54,197.12,196.49,197.04,7303.0,196.1311,196.7098,196.0812,196.63,7303.0
2025-04-29 10:40:00,197.08,197.14,196.69,196.78,6535.0,196.6699,196.7298,196.2807,196.3706,6535.0
2025-04-29 10:45:00,196.77,197.07,196.74,196.91,2981.0,196.3606,196.6599,196.3306,196.5003,2981.0
2025-04-29 10:50:00,196.97,197.07,196.72,197.07,6606.0,196.5602,196.6599,196.3107,196.6599,6606.0
2025-04-29 10:55:00,197.26,197.34,197.12,197.23,4101.0,196.8496,196.9294,196.7098,196.8196,4101.0
2025-04-29 11:00:00,197.26,197.38,196.84,196.92,9930.0,196.8496,196.9693,196.4304,196.5103,9930.0
2025-04-29 11:05:00,196.92,197.25,196.85,197.18,14740.0,196.5103,196.8396,196.4404,196.7697,14740.0
2025-04-29 11:10:00,197.17,197.18,196.64,196.81,10484.0,196.7597,196.7697,196.2308,196.4005,10484.0
2025-04-29 11:15:00,196.83,196.91,196.51,196.51,21473.0,196.4204,196.5003,196.1011,196.1011,21473.0
2025-04-29 11:20:00,196.55,196.74,196.48,196.53,8410.0,196.141,196.3306,196.0712,196.1211,8410.0
2025-04-29 11:25:00,196.51,197.05,196.47,196.94,13426.0,196.1011,196.64,196.0612,196.5302,13426.0
2025-04-29 11:30:00,196.95,196.97,196.54,196.6,15702.0,196.5402,196.5602,196.1311,196.1909,15702.0
2025-04-29 11:35:00,196.54,196.93,196.48,196.77,5683.0,196.1311,196.5202,196.0712,196.3606,5683.0
2025-04-29 11:40:00,196.86,197.35,196.83,197.35,2849.0,196.4504,196.9394,196.4204,196.9394,2849.0
2025-04-29 11:45:00,197.39,197.43,197.16,197.24,7787.0,196.9793,197.0192,196.7498,196.8296,7787.0
2025-04-29 11:50:00,197.23,197.41,197.11,197.27,6948.0,196.8196,196.9992,196.6999,196.8595,6948.0
2025-04-29 11:55:00,197.24,197.27,197.01,197.02,4177.0,196.8296,196.8595,196.6001,196.6101,4177.0
2025-04-29 12:00:00,197.08,197.44,197.08,197.42,3118.0,196.6699,197.0292,196.6699,197.0092,3118.0
2025-04-29 12:05:00,197.39,197.7,197.36,197.62,6350.0,196.9793,197.2886,196.9493,197.2088,6350.0
2025-04-29 12:10:00,197.62,197.79,197.56,197.65,9876.0,197.2088,197.3784,197.1489,197.2387,9876.0
2025-04-29 12:15:00,197.65,197.72,197.41,197.42,9751.0,197.2387,197.3086,196.9992,197.0092,9751.0
2025-04-29 12:20:00,197.39,197.53,197.37,197.48,2060.0,196.9793,197.119,196.9593,197.0691,2060.0
2025-04-29 12:25:00,197.37,197.38,197.24,197.38,16748.0,196.9593,196.9693,196.8296,196.9693,16748.0
2025-04-29 12:30:00,197.36,197.45,197.23,197.45,5037.0,196.9493,197.0392,196.8196,197.0392,5037.0
2025-04-29 12:35:00,197.44,197.56,197.23,197.31,5252.0,197.0292,197.1489,196.8196,196.8994,5252.0
2025-04-29 12:40:00,197.4,197.67,197.32,197.58,9372.0,196.9893,197.2587,196.9094,197.1689,9372.0
2025-04-29 12:45:00,197.53,197.53,196.75,196.87,10301.0,197.119,197.119,196.3406,196.4604,10301.0
2025-04-29 12:50:00,196.93,197.04,196.85,197.01,9120.0,196.5202,196.63,196.4404,196.6001,9120.0
2025-04-29 12:55:00,196.95,196.95,196.44,196.7,10848.0,196.5402,196.5402,196.0313,196.2907,10848.0
2025-04-29 13:00:00,196.73,196.91,196.58,196.91,2353.0,196.3207,196.5003,196.171,196.5003,2353.0
2025-04-29 13:05:00,196.89,197.0,196.76,196.88,14928.0,196.4803,196.5901,196.3506,196.4703,14928.0
2025-04-29 13:10:00,196.88,196.98,196.68,196.96,16828.0,196.4703,196.5701,196.2708,196.5502,16828.0
2025-04-29 13:15:00,196.96,197.43,196.93,197.38,20723.0,196.5502,197.0192,196.5202,196.9693,20723.0
2025-04-29 13:20:00,197.33,197.53,197.3,197.48,10594.0,196.9194,197.119,196.8895,197.0691,10594.0
2025-04-29 13:25:00,197.48,197.51,197.23,197.39,106765.0,197.0691,197.099,196.8196,196.9793,106765.0
2025-04-29 13:30:00,197.36,197.43,197.29,197.4,8590.0,196.9493,197.0192,196.8795,196.9893,8590.0
2025-04-29 13:35:00,197.4,197.59,197.38,197.56,7060.0,196.9893,197.1789,196.9693,197.1489,7060.0
2025-04-29 13:40:00,197.62,197.8,197.62,197.8,6510.0,197.2088,197.3884,197.2088,197.3884,6510.0
2025-04-29 13:45:00,197.78,198.32,197.74,198.3,35932.0,197.3685,197.9073,197.3286,197.8874,35932.0
2025-04-29 13:50:00,198.32,198.35,198.13,198.25,12147.0,197.9073,197.9373,197.7177,197.8375,12147.0
2025-04-29 13:55:00,198.24,198.38,198.23,198.25,5916.0,197.8275,197.9672,197.8175,197.8375,5916.0
2025-04-29 14:00:00,198.27,198.65,198.27,198.65,4192.0,197.8575,198.2367,197.8575,198.2367,4192.0
2025-04-29 14:05:00,198.67,198.68,198.39,198.48,11075.0,198.2566,198.2666,197.9772,198.067,11075.0
2025-04-29 14:10:00,198.48,198.5,198.34,198.4,7344.0,198.067,198.087,197.9273,197.9872,7344.0
2025-04-29 14:15:00,198.42,198.59,198.38,198.38,7637.0,198.0071,198.1768,197.9672,197.9672,7637.0
2025-04-29 14:20:00,198.4,198.46,198.15,198.34,9382.0,197.9872,198.0471,197.7377,197.9273,9382.0
2025-04-29 14:25:00,198.3,198.55,198.25,198.42,5935.0,197.8874,198.1369,197.8375,198.0071,5935.0
2025-04-29 14:30:00,198.4,198.48,198.21,198.31,5723.0,197.9872,198.067,197.7976,197.8974,5723.0
2025-04-29 14:35:00,198.32,198.47,198.26,198.41,23606.0,197.9073,198.057,197.8475,197.9972,23606.0
2025-04-29 14:40:00,198.42,198.45,198.3,198.39,6810.0,198.0071,198.0371,197.8874,197.9772,6810.0
2025-04-29 14:45:00,198.43,198.43,198.22,198.35,4657.0,198.0171,198.0171,197.8076,197.9373,4657.0
2025-04-29 14:50:00,198.32,198.41,198.13,198.34,56575.0,197.9073,197.9972,197.7177,197.9273,56575.0
2025-04-29 14:55:00,198.35,198.45,198.3,198.33,4097.0,197.9373,198.0371,197.8874,197.9173,4097.0
2025-04-29 15:00:00,198.34,198.55,198.33,198.36,58927.0,197.9273,198.1369,197.9173,197.9473,58927.0
2025-04-29 15:05:00,198.35,198.67,198.31,198.52,30224.0,197.9373,198.2566,197.8974,198.1069,30224.0
2025-04-29 15:10:00,198.56,198.65,198.4,198.49,14072.0,198.1468,198.2367,197.9872,198.077,14072.0
2025-04-29 15:15:00,198.47,198.5,198.27,198.39,17560.0,198.057,198.087,197.8575,197.9772,17560.0
2025-04-29 15:20:00,198.4,198.56,198.32,198.54,23905.0,197.9872,198.1468,197.9073,198.1269,23905.0
2025-04-29 15:25:00,198.54,198.63,198.33,198.56,88595.0,198.1269,198.2167,197.9173,198.1468,88595.0
2025-04-29 15:30:00,198.57,198.82,198.57,198.77,27076.0,198.1568,198.4063,198.1568,198.3564,27076.0
2025-04-29 15:35:00,198.78,198.87,198.64,198.77,36053.0,198.3664,198.4562,198.2267,198.3564,36053.0
2025-04-29 15:40:00,198.77,198.86,198.65,198.8,26103.0,198.3564,198.4462,198.2367,198.3863,26103.0
2025-04-29 15:45:00,198.78,199.19,198.68,199.17,34940.0,198.3664,198.7755,198.2666,198.7556,34940.0
2025-04-29 15:50:00,199.18,199.34,199.07,199.21,67612.0,198.7656,198.9252,198.6558,198.7955,67612.0
2025-04-29 15:55:00,199.26,199.3,198.96,199.04,171126.0,198.8454,198.8853,198.546,198.6258,171126.0
2025-04-30 09:30:00,194.2,194.2,193.0,193.62,65709.0,193.7959,193.7959,192.5984,193.2171,65709.0
2025-04-30 09:35:00,193.63,193.77,192.52,192.53,66944.0,193.2271,193.3668,192.1194,192.1294,66944.0
2025-04-30 09:40:00,192.59,192.69,192.06,192.51,39005.0,192.1893,192.2891,191.6604,192.1094,39005.0
2025-04-30 09:45:00,192.5,192.7,192.15,192.64,52959.0,192.0995,192.299,191.7502,192.2392,52959.0
2025-04-30 09:50:00,192.59,192.61,192.07,192.21,40729.0,192.1893,192.2092,191.6704,191.8101,40729.0
2025-04-30 09:55:00,192.2,192.31,191.63,191.74,44180.0,191.8001,191.9099,191.2313,191.341,44180.0
2025-04-30 10:00:00,191.73,192.52,191.64,192.31,38798.0,191.3311,192.1194,191.2412,191.9099,38798.0
2025-04-30 10:05:00,192.27,192.72,192.09,192.68,78500.0,191.8699,192.319,191.6903,192.2791,78500.0
2025-04-30 10:10:00,192.73,193.06,192.5,193.03,39540.0,192.329,192.6583,192.0995,192.6284,39540.0
2025-04-30 10:15:00,193.04,193.12,192.81,193.07,52600.0,192.6383,192.7182,192.4088,192.6683,52600.0
2025-04-30 10:20:00,193.05,193.55,193.01,193.5,25523.0,192.6483,193.1473,192.6084,193.0974,25523.0
2025-04-30 10:25:00,193.49,193.75,193.34,193.72,15603.0,193.0874,193.3469,192.9377,193.3169,15603.0
2025-04-30 10:30:00,193.69,194.07,193.59,193.85,12708.0,193.287,193.6662,193.1872,193.4466,12708.0
2025-04-30 10:35:00,193.83,193.83,193.42,193.69,15403.0,193.4267,193.4267,193.0175,193.287,15403.0
2025-04-30 10:40:00,193.69,193.98,193.27,193.93,18543.0,193.287,193.5764,192.8679,193.5265,18543.0
2025-04-30 10:45:00,193.74,193.91,193.61,193.74,9061.0,193.3369,193.5065,193.2071,193.3369,9061.0
2025-04-30 10:50:00,193.72,193.84,193.31,193.57,7717.0,193.3169,193.4367,192.9078,193.1672,7717.0
2025-04-30 10:55:00,193.57,194.13,193.44,193.89,12000.0,193.1672,193.7261,193.0375,193.4866,12000.0
2025-04-30 11:00:00,193.9,194.38,193.9,194.3,24212.0,193.4965,193.9755,193.4965,193.8957,24212.0
2025-04-30 11:05:00,194.33,194.59,194.2,194.54,7675.0,193.9256,194.1851,193.7959,194.1352,7675.0
2025-04-30 11:10:00,194.57,194.81,194.49,194.7,8175.0,194.1651,194.4046,194.0853,194.2949,8175.0
2025-04-30 11:15:00,194.7,194.88,194.63,194.74,5253.0,194.2949,194.4745,194.225,194.3348,5253.0
2025-04-30 11:20:00,194.72,195.09,194.64,194.65,20979.0,194.3148,194.6841,194.235,194.245,20979.0
2025-04-30 11:25:00,194.64,194.86,194.47,194.72,27976.0,194.235,194.4545,194.0654,194.3148,27976.0
2025-04-30 11:30:00,194.71,194.89,194.66,194.84,20904.0,194.3049,194.4845,194.255,194.4346,20904.0
2025-04-30 11:35:00,194.88,194.9,194.56,194.72,16895.0,194.4745,194.4945,194.1552,194.3148,16895.0
2025-04-30 11:40:00,194.75,194.96,194.62,194.96,37981.0,194.3448,194.5543,194.215,194.5543,37981.0
2025-04-30 11:45:00,194.9,194.96,194.8,194.92,23568.0,194.4945,194.5543,194.3947,194.5144,23568.0
2025-04-30 11:50:00,194.92,194.95,194.52,194.73,17077.0,194.5144,194.5444,194.1153,194.3248,17077.0
2025-04-30 11:55:00,194.68,194.93,194.61,194.85,7051.0,194.2749,194.5244,194.2051,194.4446,7051.0
2025-04-30 12:00:00,194.93,195.01,194.73,194.88,3873.0,194.5244,194.6042,194.3248,194.4745,3873.0
2025-04-30 12:05:00,194.89,195.1,194.78,194.81,29802.0,194.4845,194.694,194.3747,194.4046,29802.0
2025-04-30 12:10:00,194.81,194.81,194.52,194.55,12416.0,194.4046,194.4046,194.1153,194.1452,12416.0
2025-04-30 12:15:00,194.55,194.63,194.39,194.42,9903.0,194.1452,194.225,193.9855,194.0155,9903.0
2025-04-30 12:20:00,194.42,194.42,194.07,194.1,14503.0,194.0155,194.0155,193.6662,193.6961,14503.0
2025-04-30 12:25:00,194.08,194.15,193.98,194.01,8792.0,193.6762,193.746,193.5764,193.6063,8792.0
2025-04-30 12:30:00,193.99,194.0,193.81,193.84,6500.0,193.5864,193.5963,193.4067,193.4367,6500.0
2025-04-30 12:35:00,193.83,194.47,193.81,194.47,7360.0,193.4267,194.0654,193.4067,194.0654,7360.0
2025-04-30 12:40:00,194.5,194.59,194.33,194.37,9085.0,194.0953,194.1851,193.9256,193.9656,9085.0
2025-04-30 12:45:00,194.37,194.52,194.32,194.4,8894.0,193.9656,194.1153,193.9157,193.9955,8894.0
2025-04-30 12:50:00,194.41,194.65,194.39,194.65,6381.0,194.0055,194.245,193.9855,194.245,6381.0
2025-04-30 12:55:00,194.64,194.71,194.45,194.55,5028.0,194.235,194.3049,194.0454,194.1452,5028.0
2025-04-30 13:00:00,194.59,194.77,194.58,194.6,3662.0,194.1851,194.3647,194.1751,194.1951,3662.0
2025-04-30 13:05:00,194.6,194.6,194.16,194.18,7470.0,194.1951,194.1951,193.756,193.776,7470.0
2025-04-30 13:10:00,194.15,194.15,193.73,193.99,14570.0,193.746,193.746,193.3269,193.5864,14570.0
2025-04-30 13:15:00,194.05,194.35,194.05,194.28,12076.0,193.6462,193.9456,193.6462,193.8758,12076.0
2025-04-30 13:20:00,194.3,194.38,194.26,194.36,4325.0,193.8957,193.9755,193.8558,193.9556,4325.0
2025-04-30 13:25:00,194.34,194.85,194.33,194.85,4868.0,193.9356,194.4446,193.9256,194.4446,4868.0
2025-04-30 13:30:00,194.81,195.19,194.74,195.19,10826.0,194.4046,194.7839,194.3348,194.7839,10826.0
2025-04-30 13:35:00,195.18,195.36,195.12,195.18,16195.0,194.7739,194.9535,194.714,194.7739,16195.0
2025-04-30 13:40:00,195.16,195.33,195.11,195.33,6188.0,194.7539,194.9236,194.704,194.9236,6188.0
2025-04-30 13:45:00,195.28,195.28,195.05,195.2,5322.0,194.8737,194.8737,194.6442,194.7938,5322.0
2025-04-30 13:50:00,195.21,195.41,195.21,195.41,12677.0,194.8038,195.0034,194.8038,195.0034,12677.0
2025-04-30 13:55:00,195.42,195.44,195.15,195.17,12301.0,195.0134,195.0333,194.7439,194.7639,12301.0
2025-04-30 14:00:00,195.2,195.2,194.91,195.06,13635.0,194.7938,194.7938,194.5044,194.6541,13635.0
2025-04-30 14:05:00,195.07,196.07,194.9,195.4,60663.0,194.6641,195.662,194.4945,194.9934,60663.0
2025-04-30 14:10:00,195.41,195.88,195.41,195.57,50010.0,195.0034,195.4724,195.0034,195.1631,50010.0
2025-04-30 14:15:00,195.58,195.95,195.52,195.84,18291.0,195.173,195.5423,195.1132,195.4325,18291.0
2025-04-30 14:20:00,195.83,195.87,195.56,195.7,10047.0,195.4225,195.4624,195.1531,195.2928,10047.0
2025-04-30 14:25:00,195.69,195.81,195.17,195.44,44019.0,195.2828,195.4026,194.7639,195.0333,44019.0
2025-04-30 14:30:00,195.4,195.65,195.34,195.34,28597.0,194.9934,195.2429,194.9335,194.9335,28597.0
2025-04-30 14:35:00,195.31,195.33,194.98,194.98,19203.0,194.9036,194.9236,194.5743,194.5743,19203.0
2025-04-30 14:40:00,194.99,195.1,194.87,194.91,54188.0,194.5843,194.694,194.4645,194.5044,54188.0
2025-04-30 14:45:00,194.91,195.46,194.89,195.39,26690.0,194.5044,195.0533,194.4845,194.9834,26690.0
2025-04-30 14:50:00,195.35,195.48,195.2,195.21,14090.0,194.9435,195.0733,194.7938,194.8038,14090.0
2025-04-30 14:55:00,195.21,195.3,194.92,194.93,22704.0,194.8038,194.8936,194.5144,194.5244,22704.0
2025-04-30 15:00:00,194.94,195.37,194.93,195.33,20966.0,194.5344,194.9635,194.5244,194.9236,20966.0
2025-04-30 15:05:00,195.29,195.44,195.29,195.37,19442.0,194.8837,195.0333,194.8837,194.9635,19442.0
2025-04-30 15:10:00,195.35,195.71,195.28,195.69,15636.0,194.9435,195.3028,194.8737,195.2828,15636.0
2025-04-30 15:15:00,195.72,195.73,195.53,195.55,20559.0,195.3128,195.3227,195.1232,195.1431,20559.0
2025-04-30 15:20:00,195.55,195.84,195.55,195.71,24349.0,195.1431,195.4325,195.1431,195.3028,24349.0
2025-04-30 15:25:00,195.58,195.7,195.38,195.49,20986.0,195.173,195.2928,194.9735,195.0832,20986.0
2025-04-30 15:30:00,195.48,195.68,195.41,195.51,47389.0,195.0733,195.2728,195.0034,195.1032,47389.0
2025-04-30 15:35:00,195.48,195.79,195.38,195.58,24209.0,195.0733,195.3826,194.9735,195.173,24209.0
2025-04-30 15:40:00,195.6,196.05,195.57,196.03,33508.0,195.193,195.6421,195.1631,195.6221,33508.0
2025-04-30 15:45:00,196.05,196.64,196.03,196.56,50634.0,195.6421,196.2308,195.6221,196.151,50634.0
2025-04-30 15:50:00,196.58,197.48,196.58,197.28,138725.0,196.171,197.0691,196.171,196.8695,138725.0
2025-04-30 15:55:00,197.27,197.81,197.05,197.11,274547.0,196.8595,197.3984,196.64,196.6999,274547.0
2025-05-01 09:30:00,198.25,198.78,197.92,198.69,106505.0,197.8375,198.3664,197.5082,198.2766,106505.0
2025-05-01 09:35:00,198.71,199.32,198.57,198.74,62690.0,198.2965,198.9053,198.1568,198.3265,62690.0
2025-05-01 09:40:00,198.77,198.85,198.29,198.57,42486.0,198.3564,198.4362,197.8774,198.1568,42486.0
2025-05-01 09:45:00,198.64,198.88,198.48,198.7,36206.0,198.2267,198.4662,198.067,198.2866,36206.0
2025-05-01 09:50:00,198.74,199.15,198.66,198.95,48459.0,198.3265,198.7356,198.2466,198.536,48459.0
2025-05-01 09:55:00,198.92,198.92,197.93,197.98,52363.0,198.5061,198.5061,197.5182,197.5681,52363.0
2025-05-01 10:00:00,198.09,198.84,198.09,198.65,57869.0,197.6778,198.4263,197.6778,198.2367,57869.0
2025-05-01 10:05:00,198.73,199.06,198.33,198.39,33400.0,198.3165,198.6458,197.9173,197.9772,33400.0
2025-05-01 10:10:00,198.38,198.92,198.29,198.81,37267.0,197.9672,198.5061,197.8774,198.3963,37267.0
2025-05-01 10:15:00,198.83,198.96,198.75,198.75,13246.0,198.4163,198.546,198.3365,198.3365,13246.0
2025-05-01 10:20:00,198.71,199.03,198.71,198.98,20083.0,198.2965,198.6159,198.2965,198.566,20083.0
2025-05-01 10:25:00,199.01,199.37,198.91,199.33,81812.0,198.5959,198.9552,198.4961,198.9152,81812.0
2025-05-01 10:30:00,199.33,199.5,199.22,199.49,77028.0,198.9152,199.0849,198.8055,199.0749,77028.0
2025-05-01 10:35:00,199.48,199.88,199.47,199.84,16887.0,199.0649,199.4641,199.055,199.4242,16887.0
2025-05-01 10:40:00,199.85,200.15,199.83,199.86,23884.0,199.4342,199.7335,199.4142,199.4441,23884.0
2025-05-01 10:45:00,199.88,200.07,199.77,199.99,170539.0,199.4641,199.6537,199.3543,199.5739,170539.0
2025-05-01 10:50:00,199.98,200.09,199.88,199.99,21835.0,199.5639,199.6737,199.4641,199.5739,21835.0
2025-05-01 10:55:00,200.09,200.32,199.95,200.25,37020.0,199.6737,199.9032,199.534,199.8333,37020.0
2025-05-01 11:00:00,200.24,200.26,199.99,200.2,52042.0,199.8234,199.8433,199.5739,199.7834,52042.0
2025-05-01 11:05:00,200.25,200.73,200.24,200.66,17184.0,199.8333,200.3123,199.8234,200.2425,17184.0
2025-05-01 11:10:00,200.7,200.78,200.65,200.73,28455.0,200.2824,200.3622,200.2325,200.3123,28455.0
2025-05-01 11:15:00,200.71,200.94,200.54,200.54,87352.0,200.2924,200.5219,200.1227,200.1227,87352.0
2025-05-01 11:20:00,200.54,200.56,200.17,200.19,26174.0,200.1227,200.1427,199.7535,199.7735,26174.0
2025-05-01 11:25:00,200.18,200.33,200.15,200.2,32750.0,199.7635,199.9132,199.7335,199.7834,32750.0
2025-05-01 11:30:00,200.24,200.26,199.91,199.93,15805.0,199.8234,199.8433,199.494,199.514,15805.0
2025-05-01 11:35:00,199.93,200.26,199.88,200.08,17943.0,199.514,199.8433,199.4641,199.6637,17943.0
2025-05-01 11:40:00,200.11,200.14,199.71,199.76,23409.0,199.6936,199.7236,199.2945,199.3444,23409.0
2025-05-01 11:45:00,199.71,199.76,199.5,199.51,18559.0,199.2945,199.3444,199.0849,199.0949,18559.0
2025-05-01 11:50:00,199.5,199.54,199.27,199.3,22210.0,199.0849,199.1248,198.8554,198.8853,22210.0
2025-05-01 11:55:00,199.28,199.29,198.68,198.95,20829.0,198.8653,198.8753,198.2666,198.536,20829.0
2025-05-01 12:00:00,198.96,199.17,198.72,198.86,21649.0,198.546,198.7556,198.3065,198.4462,21649.0
2025-05-01 12:05:00,198.91,199.09,198.86,199.09,13451.0,198.4961,198.6757,198.4462,198.6757,13451.0
2025-05-01 12:10:00,199.1,199.1,198.79,198.84,16748.0,198.6857,198.6857,198.3764,198.4263,16748.0
2025-05-01 12:15:00,198.71,198.71,198.28,198.5,25046.0,198.2965,198.2965,197.8674,198.087,25046.0
2025-05-01 12:20:00,198.5,198.62,198.33,198.33,9544.0,198.087,198.2067,197.9173,197.9173,9544.0
2025-05-01 12:25:00,198.37,198.88,198.34,198.73,32151.0,197.9572,198.4662,197.9273,198.3165,32151.0
2025-05-01 12:30:00,198.75,198.88,198.69,198.86,15469.0,198.3365,198.4662,198.2766,198.4462,15469.0
2025-05-01 12:35:00,198.88,198.96,198.77,198.9,20627.0,198.4662,198.546,198.3564,198.4861,20627.0
2025-05-01 12:40:00,198.83,198.89,198.58,198.75,10843.0,198.4163,198.4762,198.1668,198.3365,10843.0
2025-05-01 12:45:00,198.63,198.7,198.35,198.35,6358.0,198.2167,198.2866,197.9373,197.9373,6358.0
2025-05-01 12:50:00,198.37,198.6,198.24,198.33,9510.0,197.9572,198.1868,197.8275,197.9173,9510.0
2025-05-01 12:55:00,198.35,198.55,198.29,198.47,21157.0,197.9373,198.1369,197.8774,198.057,21157.0
2025-05-01 13:00:00,198.47,198.93,198.44,198.92,8563.0,198.057,198.5161,198.0271,198.5061,8563.0
2025-05-01 13:05:00,198.94,199.17,198.85,199.16,10297.0,198.5261,198.7556,198.4362,198.7456,10297.0
2025-05-01 13:10:00,199.13,199.27,199.11,199.25,6483.0,198.7157,198.8554,198.6957,198.8354,6483.0
2025-05-01 13:15:00,199.26,199.6,199.26,199.59,7558.0,198.8454,199.1847,198.8454,199.1747,7558.0
2025-05-01 13:20:00,199.57,199.64,199.48,199.5,11119.0,199.1547,199.2246,199.0649,199.0849,11119.0
2025-05-01 13:25:00,199.55,199.55,199.16,199.28,18560.0,199.1348,199.1348,198.7456,198.8653,18560.0
2025-05-01 13:30:00,199.31,199.38,199.23,199.37,65375.0,198.8953,198.9651,198.8155,198.9552,65375.0
2025-05-01 13:35:00,199.33,199.36,199.12,199.13,25478.0,198.9152,198.9452,198.7057,198.7157,25478.0
2025-05-01 13:40:00,199.12,199.12,198.59,198.66,18700.0,198.7057,198.7057,198.1768,198.2466,18700.0
2025-05-01 13:45:00,198.66,198.89,198.56,198.89,20305.0,198.2466,198.4762,198.1468,198.4762,20305.0
2025-05-01 13:50:00,198.87,199.07,198.6,198.77,91350.0,198.4562,198.6558,198.1868,198.3564,91350.0
2025-05-01 13:55:00,198.76,198.85,198.59,198.71,87260.0,198.3464,198.4362,198.1768,198.2965,87260.0
2025-05-01 14:00:00,198.69,198.84,198.64,198.76,27176.0,198.2766,198.4263,198.2267,198.3464,27176.0
2025-05-01 14:05:00,198.77,199.25,198.76,199.17,23980.0,198.3564,198.8354,198.3464,198.7556,23980.0
2025-05-01 14:10:00,199.17,199.26,199.08,199.09,31990.0,198.7556,198.8454,198.6658,198.6757,31990.0
2025-05-01 14:15:00,199.08,199.26,199.07,199.21,40241.0,198.6658,198.8454,198.6558,198.7955,40241.0
2025-05-01 14:20:00,199.2,199.2,198.87,198.97,42306.0,198.7855,198.7855,198.4562,198.556,42306.0
2025-05-01 14:25:00,198.94,199.11,198.71,199.06,11192.0,198.5261,198.6957,198.2965,198.6458,11192.0
2025-05-01 14:30:00,199.06,199.16,198.99,199.1,9251.0,198.6458,198.7456,198.576,198.6857,9251.0
2025-05-01 14:35:00,199.12,199.15,198.98,199.14,18649.0,198.7057,198.7356,198.566,198.7256,18649.0
2025-05-01 14:40:00,199.14,199.29,199.06,199.27,8140.0,198.7256,198.8753,198.6458,198.8554,8140.0
2025-05-01 14:45:00,199.25,199.36,199.03,199.14,63728.0,198.8354,198.9452,198.6159,198.7256,63728.0
2025-05-01 14:50:00,199.18,199.19,199.04,199.07,7708.0,198.7656,198.7755,198.6258,198.6558,7708.0
2025-05-01 14:55:00,199.08,199.18,199.04,199.06,7370.0,198.6658,198.7656,198.6258,198.6458,7370.0
2025-05-01 15:00:00,199.11,199.22,198.96,199.22,28939.0,198.6957,198.8055,198.546,198.8055,28939.0
2025-05-01 15:05:00,199.23,199.28,199.04,199.04,15089.0,198.8155,198.8653,198.6258,198.6258,15089.0
2025-05-01 15:10:00,198.99,199.2,198.91,199.2,58973.0,198.576,198.7855,198.4961,198.7855,58973.0
2025-05-01 15:15:00,199.21,199.46,199.15,199.46,24917.0,198.7955,199.045,198.7356,199.045,24917.0
2025-05-01 15:20:00,199.45,199.6,199.38,199.42,39169.0,199.035,199.1847,198.9651,199.0051,39169.0
2025-05-01 15:25:00,199.42,199.67,199.37,199.67,22334.0,199.0051,199.2545,198.9552,199.2545,22334.0
2025-05-01 15:30:00,199.68,199.74,199.53,199.54,24986.0,199.2645,199.3244,199.1148,199.1248,24986.0
2025-05-01 15:35:00,199.51,199.65,199.4,199.45,22416.0,199.0949,199.2346,198.9851,199.035,22416.0
2025-05-01 15:40:00,199.47,199.52,199.34,199.45,35904.0,199.055,199.1048,198.9252,199.035,35904.0
2025-05-01 15:45:00,199.46,199.88,199.44,199.82,64868.0,199.045,199.4641,199.025,199.4042,64868.0
2025-05-01 15:50:00,199.84,199.92,199.04,199.12,73962.0,199.4242,199.504,198.6258,198.7057,73962.0
2025-05-01 15:55:00,199.1,199.21,198.21,198.31,155470.0,198.6857,198.7955,197.7976,197.8974,155470.0
2025-05-02 09:30:00,200.71,201.25,200.33,200.59,130213.0,200.2924,200.8312,199.9132,200.1726,130213.0
2025-05-02 09:35:00,200.6,200.76,200.12,200.61,102865.0,200.1826,200.3423,199.7036,200.1926,102865.0
2025-05-02 09:40:00,200.61,200.78,200.14,200.32,28639.0,200.1926,200.3622,199.7236,199.9032,28639.0
2025-05-02 09:45:00,200.35,200.48,199.55,199.64,35514.0,199.9331,200.0629,199.1348,199.2246,35514.0
2025-05-02 09:50:00,199.61,199.89,199.14,199.55,48964.0,199.1947,199.4741,198.7256,199.1348,48964.0
2025-05-02 09:55:00,199.56,199.83,199.34,199.54,25157.0,199.1448,199.4142,198.9252,199.1248,25157.0
2025-05-02 10:00:00,199.5,200.26,199.37,199.9,26091.0,199.0849,199.8433,198.9552,199.4841,26091.0
2025-05-02 10:05:00,199.92,200.26,199.92,200.23,11521.0,199.504,199.8433,199.504,199.8134,11521.0
2025-05-02 10:10:00,200.26,200.33,199.82,200.08,65242.0,199.8433,199.9132,199.4042,199.6637,65242.0
2025-05-02 10:15:00,200.09,200.29,199.87,200.09,20841.0,199.6737,199.8732,199.4541,199.6737,20841.0
2025-05-02 10:20:00,200.05,200.05,199.83,199.96,69336.0,199.6337,199.6337,199.4142,199.5439,69336.0
2025-05-02 10:25:00,199.97,200.4,199.97,200.36,19875.0,199.5539,199.983,199.5539,199.9431,19875.0
2025-05-02 10:30:00,200.38,200.38,199.9,200.06,16937.0,199.9631,199.9631,199.4841,199.6437,16937.0
2025-05-02 10:35:00,200.04,200.27,199.9,200.21,28256.0,199.6238,199.8533,199.4841,199.7934,28256.0
2025-05-02 10:40:00,200.24,200.28,199.86,200.01,12592.0,199.8234,199.8633,199.4441,199.5938,12592.0
2025-05-02 10:45:00,200.02,200.23,199.93,199.95,7409.0,199.6038,199.8134,199.514,199.534,7409.0
2025-05-02 10:50:00,199.92,200.23,199.88,200.19,11337.0,199.504,199.8134,199.4641,199.7735,11337.0
2025-05-02 10:55:00,200.17,200.38,200.15,200.37,6972.0,199.7535,199.9631,199.7335,199.9531,6972.0
2025-05-02 11:00:00,200.38,200.54,200.32,200.37,9659.0,199.9631,200.1227,199.9032,199.9531,9659.0
2025-05-02 11:05:00,200.42,200.57,200.35,200.53,8354.0,200.003,200.1527,199.9331,200.1127,8354.0
2025-05-02 11:10:00,200.56,200.72,200.56,200.64,16009.0,200.1427,200.3024,200.1427,200.2225,16009.0
2025-05-02 11:15:00,200.65,200.94,200.61,200.65,15686.0,200.2325,200.5219,200.1926,200.2325,15686.0
2025-05-02 11:20:00,200.56,200.58,200.09,200.23,7852.0,200.1427,200.1626,199.6737,199.8134,7852.0
2025-05-02 11:25:00,200.11,200.16,199.88,199.95,35086.0,199.6936,199.7435,199.4641,199.534,35086.0
2025-05-02 11:30:00,199.96,200.26,199.84,200.23,18201.0,199.5439,199.8433,199.4242,199.8134,18201.0
2025-05-02 11:35:00,200.23,200.55,200.13,200.55,12634.0,199.8134,200.1327,199.7136,200.1327,12634.0
2025-05-02 11:40:00,200.59,200.64,200.46,200.6,4656.0,200.1726,200.2225,200.0429,200.1826,4656.0
2025-05-02 11:45:00,200.59,200.76,200.51,200.73,4549.0,200.1726,200.3423,200.0928,200.3123,4549.0
2025-05-02 11:50:00,200.72,200.78,200.49,200.5,6017.0,200.3024,200.3622,200.0728,200.0828,6017.0
2025-05-02 11:55:00,200.49,200.69,200.49,200.64,17001.0,200.0728,200.2724,200.0728,200.2225,17001.0
2025-05-02 12:00:00,200.71,201.36,200.57,201.27,92195.0,200.2924,200.941,200.1527,200.8512,92195.0
2025-05-02 12:05:00,201.22,201.46,201.22,201.39,32518.0,200.8013,201.0408,200.8013,200.971,32518.0
2025-05-02 12:10:00,201.4,201.96,201.33,201.93,37195.0,200.9809,201.5398,200.9111,201.5098,37195.0
2025-05-02 12:15:00,201.96,202.13,201.86,202.11,54032.0,201.5398,201.7094,201.44,201.6895,54032.0
2025-05-02 12:20:00,202.12,202.26,202.03,202.1,44780.0,201.6994,201.8391,201.6096,201.6795,44780.0
2025-05-02 12:25:00,202.11,202.22,201.84,201.88,48202.0,201.6895,201.7992,201.42,201.4599,48202.0
2025-05-02 12:30:00,201.88,202.05,201.84,201.96,32509.0,201.4599,201.6296,201.42,201.5398,32509.0
2025-05-02 12:35:00,201.95,202.49,201.94,202.44,37597.0,201.5298,202.0687,201.5198,202.0188,37597.0
2025-05-02 12:40:00,202.43,202.58,202.24,202.51,26678.0,202.0088,202.1585,201.8192,202.0886,26678.0
2025-05-02 12:45:00,202.51,202.54,202.4,202.49,43213.0,202.0886,202.1186,201.9789,202.0687,43213.0
2025-05-02 12:50:00,202.5,202.53,202.29,202.46,24036.0,202.0786,202.1086,201.8691,202.0387,24036.0
2025-05-02 12:55:00,202.46,202.53,202.24,202.28,27535.0,202.0387,202.1086,201.8192,201.8591,27535.0
2025-05-02 13:00:00,202.27,202.58,202.14,202.49,11916.0,201.8491,202.1585,201.7194,202.0687,11916.0
2025-05-02 13:05:00,202.44,202.45,202.21,202.25,123111.0,202.0188,202.0288,201.7893,201.8292,123111.0
2025-05-02 13:10:00,202.26,202.26,201.92,202.0,28652.0,201.8391,201.8391,201.4999,201.5797,28652.0
2025-05-02 13:15:00,202.02,202.02,201.83,201.91,24116.0,201.5996,201.5996,201.41,201.4899,24116.0
2025-05-02 13:20:00,201.95,202.27,201.8,201.85,6729.0,201.5298,201.8491,201.3801,201.43,6729.0
2025-05-02 13:25:00,201.92,202.12,201.81,202.07,12424.0,201.4999,201.6994,201.3901,201.6495,12424.0
2025-05-02 13:30:00,202.02,202.1,201.92,201.98,8343.0,201.5996,201.6795,201.4999,201.5597,8343.0
2025-05-02 13:35:00,201.99,202.18,201.9,202.15,49752.0,201.5697,201.7593,201.4799,201.7294,49752.0
2025-05-02 13:40:00,202.16,202.16,201.92,202.06,82359.0,201.7394,201.7394,201.4999,201.6396,82359.0
2025-05-02 13:45:00,202.09,202.17,201.91,201.91,39529.0,201.6695,201.7493,201.4899,201.4899,39529.0
2025-05-02 13:50:00,201.95,202.08,201.8,202.01,33575.0,201.5298,201.6595,201.3801,201.5897,33575.0
2025-05-02 13:55:00,202.02,202.16,201.92,202.05,31311.0,201.5996,201.7394,201.4999,201.6296,31311.0
2025-05-02 14:00:00,202.02,202.26,202.02,202.12,31240.0,201.5996,201.8391,201.5996,201.6994,31240.0
2025-05-02 14:05:00,202.14,202.29,202.13,202.24,48054.0,201.7194,201.8691,201.7094,201.8192,48054.0
2025-05-02 14:10:00,202.24,202.43,202.2,202.27,32706.0,201.8192,202.0088,201.7793,201.8491,32706.0
2025-05-02 14:15:00,202.23,202.34,202.19,202.19,34811.0,201.8092,201.919,201.7693,201.7693,34811.0
2025-05-02 14:20:00,202.21,202.29,202.17,202.24,32361.0,201.7893,201.8691,201.7493,201.8192,32361.0
2025-05-02 14:25:00,202.21,202.31,202.19,202.28,30080.0,201.7893,201.889,201.7693,201.8591,30080.0
2025-05-02 14:30:00,202.2,202.31,202.16,202.3,50830.0,201.7793,201.889,201.7394,201.8791,50830.0
2025-05-02 14:35:00,202.31,202.52,202.31,202.41,10638.0,201.889,202.0986,201.889,201.9888,10638.0
2025-05-02 14:40:00,202.41,202.46,202.21,202.27,8042.0,201.9888,202.0387,201.7893,201.8491,8042.0
2025-05-02 14:45:00,202.27,202.27,201.61,201.63,8246.0,201.8491,201.8491,201.1905,201.2105,8246.0
2025-05-02 14:50:00,201.62,201.82,201.49,201.79,38704.0,201.2005,201.4001,201.0708,201.3701,38704.0
2025-05-02 14:55:00,201.73,201.81,201.59,201.68,21877.0,201.3103,201.3901,201.1705,201.2604,21877.0
2025-05-02 15:00:00,201.68,201.69,201.36,201.36,21476.0,201.2604,201.2703,200.941,200.941,21476.0
2025-05-02 15:05:00,201.38,201.58,201.21,201.55,25913.0,200.961,201.1606,200.7913,201.1306,25913.0
2025-05-02 15:10:00,201.55,201.55,201.28,201.48,11748.0,201.1306,201.1306,200.8612,201.0608,11748.0
2025-05-02 15:15:00,201.42,201.66,201.41,201.63,16532.0,201.0009,201.2404,200.9909,201.2105,16532.0
2025-05-02 15:20:00,201.61,201.81,201.58,201.62,29047.0,201.1905,201.3901,201.1606,201.2005,29047.0
2025-05-02 15:25:00,201.62,201.84,201.61,201.77,24008.0,201.2005,201.42,201.1905,201.3502,24008.0
2025-05-02 15:30:00,201.75,201.76,201.48,201.54,23990.0,201.3302,201.3402,201.0608,201.1206,23990.0
2025-05-02 15:35:00,201.5,201.6,201.34,201.56,20590.0,201.0807,201.1805,200.9211,201.1406,20590.0
2025-05-02 15:40:00,201.56,201.67,201.42,201.48,21606.0,201.1406,201.2504,201.0009,201.0608,21606.0
2025-05-02 15:45:00,201.48,201.49,201.05,201.19,86980.0,201.0608,201.0708,200.6317,200.7714,86980.0
2025-05-02 15:50:00,201.18,201.75,201.15,201.55,95754.0,200.7614,201.3302,200.7315,201.1306,95754.0
2025-05-02 15:55:00,201.54,201.59,201.26,201.35,257282.0,201.1206,201.1705,200.8412,200.931,257282.0
2025-05-05 09:30:00,199.81,199.82,199.33,199.66,38248.0,199.3942,199.4042,198.9152,199.2446,38248.0
2025-05-05 09:35:00,199.67,199.68,199.15,199.18,45666.0,199.2545,199.2645,198.7356,198.7656,45666.0
2025-05-05 09:40:00,199.21,199.35,198.91,199.19,12780.0,198.7955,198.9352,198.4961,198.7755,12780.0
2025-05-05 09:45:00,199.23,199.27,198.93,199.08,16453.0,198.8155,198.8554,198.5161,198.6658,16453.0
2025-05-05 09:50:00,199.07,199.07,198.63,198.88,41069.0,198.6558,198.6558,198.2167,198.4662,41069.0
2025-05-05 09:55:00,198.95,199.26,198.83,199.11,8599.0,198.536,198.8454,198.4163,198.6957,8599.0
2025-05-05 10:00:00,199.18,199.7,199.17,199.34,31505.0,198.7656,199.2845,198.7556,198.9252,31505.0
2025-05-05 10:05:00,199.34,199.53,199.02,199.47,11113.0,198.9252,199.1148,198.6059,199.055,11113.0
2025-05-05 10:10:00,199.39,199.7,199.36,199.44,15215.0,198.9751,199.2845,198.9452,199.025,15215.0
2025-05-05 10:15:00,199.47,199.7,199.27,199.59,28774.0,199.055,199.2845,198.8554,199.1747,28774.0
2025-05-05 10:20:00,199.65,199.71,199.35,199.35,15126.0,199.2346,199.2945,198.9352,198.9352,15126.0
2025-05-05 10:25:00,199.32,199.45,199.21,199.37,35561.0,198.9053,199.035,198.7955,198.9552,35561.0
2025-05-05 10:30:00,199.37,199.4,199.07,199.07,18700.0,198.9552,198.9851,198.6558,198.6558,18700.0
2025-05-05 10:35:00,199.08,199.57,199.0,199.5,22176.0,198.6658,199.1547,198.5859,199.0849,22176.0
2025-05-05 10:40:00,199.47,199.67,199.44,199.59,12821.0,199.055,199.2545,199.025,199.1747,12821.0
2025-05-05 10:45:00,199.61,199.73,199.55,199.58,26886.0,199.1947,199.3144,199.1348,199.1647,26886.0
2025-05-05 10:50:00,199.59,199.61,199.41,199.6,7185.0,199.1747,199.1947,198.9951,199.1847,7185.0
2025-05-05 10:55:00,199.65,199.84,199.6,199.75,15037.0,199.2346,199.4242,199.1847,199.3344,15037.0
2025-05-05 11:00:00,199.75,199.99,199.71,199.95,25814.0,199.3344,199.5739,199.2945,199.534,25814.0
2025-05-05 11:05:00,199.94,199.99,199.73,199.77,29218.0,199.524,199.5739,199.3144,199.3543,29218.0
2025-05-05 11:10:00,199.77,199.88,199.57,199.67,25302.0,199.3543,199.4641,199.1547,199.2545,25302.0
2025-05-05 11:15:00,199.59,199.76,199.52,199.76,10820.0,199.1747,199.3444,199.1048,199.3444,10820.0
2025-05-05 11:20:00,199.75,200.09,199.75,200.03,16649.0,199.3344,199.6737,199.3344,199.6138,16649.0
2025-05-05 11:25:00,200.03,200.03,199.77,199.88,15276.0,199.6138,199.6138,199.3543,199.4641,15276.0
2025-05-05 11:30:00,199.9,199.93,199.5,199.52,16627.0,199.4841,199.514,199.0849,199.1048,16627.0
2025-05-05 11:35:00,199.51,199.57,199.34,199.36,12308.0,199.0949,199.1547,198.9252,198.9452,12308.0
2025-05-05 11:40:00,199.34,199.53,199.25,199.35,13196.0,198.9252,199.1148,198.8354,198.9352,13196.0
2025-05-05 11:45:00,199.35,199.53,199.32,199.34,8761.0,198.9352,199.1148,198.9053,198.9252,8761.0
2025-05-05 11:50:00,199.34,199.78,199.34,199.75,12645.0,198.9252,199.3643,198.9252,199.3344,12645.0
2025-05-05 11:55:00,199.74,199.74,199.65,199.71,6891.0,199.3244,199.3244,199.2346,199.2945,6891.0
2025-05-05 12:00:00,199.72,199.77,199.6,199.69,9421.0,199.3044,199.3543,199.1847,199.2745,9421.0
2025-05-05 12:05:00,199.69,199.83,199.66,199.66,8146.0,199.2745,199.4142,199.2446,199.2446,8146.0
2025-05-05 12:10:00,199.65,199.79,199.65,199.72,9569.0,199.2346,199.3743,199.2346,199.3044,9569.0
2025-05-05 12:15:00,199.69,199.97,199.69,199.9,21697.0,199.2745,199.5539,199.2745,199.4841,21697.0
2025-05-05 12:20:00,199.91,199.98,199.82,199.82,3693.0,199.494,199.5639,199.4042,199.4042,3693.0
2025-05-05 12:25:00,199.8,199.93,199.75,199.89,4585.0,199.3843,199.514,199.3344,199.4741,4585.0
2025-05-05 12:30:00,199.9,199.9,199.72,199.83,18575.0,199.4841,199.4841,199.3044,199.4142,18575.0
2025-05-05 12:35:00,199.82,199.89,199.75,199.83,5236.0,199.4042,199.4741,199.3344,199.4142,5236.0
2025-05-05 12:40:00,199.91,200.01,199.88,199.99,5259.0,199.494,199.5938,199.4641,199.5739,5259.0
2025-05-05 12:45:00,200.0,200.04,199.92,200.01,6000.0,199.5839,199.6238,199.504,199.5938,6000.0
2025-05-05 12:50:00,200.05,200.15,199.96,200.15,11141.0,199.6337,199.7335,199.5439,199.7335,11141.0
2025-05-05 12:55:00,200.13,200.17,200.09,200.11,6350.0,199.7136,199.7535,199.6737,199.6936,6350.0
2025-05-05 13:00:00,200.11,200.14,200.01,200.08,5381.0,199.6936,199.7236,199.5938,199.6637,5381.0
2025-05-05 13:05:00,200.06,200.1,199.92,199.95,37122.0,199.6437,199.6836,199.504,199.534,37122.0
2025-05-05 13:10:00,199.93,200.02,199.73,199.73,61900.0,199.514,199.6038,199.3144,199.3144,61900.0
2025-05-05 13:15:00,199.73,199.83,199.59,199.76,20100.0,199.3144,199.4142,199.1747,199.3444,20100.0
2025-05-05 13:20:00,199.76,199.86,199.75,199.85,23789.0,199.3444,199.4441,199.3344,199.4342,23789.0
2025-05-05 13:25:00,199.83,199.89,199.71,199.74,8882.0,199.4142,199.4741,199.2945,199.3244,8882.0
2025-05-05 13:30:00,199.74,199.94,199.73,199.88,15293.0,199.3244,199.524,199.3144,199.4641,15293.0
2025-05-05 13:35:00,199.88,199.94,199.82,199.9,10383.0,199.4641,199.524,199.4042,199.4841,10383.0
2025-05-05 13:40:00,199.91,199.91,199.78,199.78,9040.0,199.494,199.494,199.3643,199.3643,9040.0
2025-05-05 13:45:00,199.78,199.96,199.78,199.93,7971.0,199.3643,199.5439,199.3643,199.514,7971.0
2025-05-05 13:50:00,199.94,200.06,199.93,199.96,7863.0,199.524,199.6437,199.514,199.5439,7863.0
2025-05-05 13:55:00,199.95,199.96,199.84,199.9,3924.0,199.534,199.5439,199.4242,199.4841,3924.0
2025-05-05 14:00:00,199.88,199.99,199.84,199.92,7057.0,199.4641,199.5739,199.4242,199.504,7057.0
2025-05-05 14:05:00,199.94,200.08,199.92,200.08,10222.0,199.524,199.6637,199.504,199.6637,10222.0
2025-05-05 14:10:00,200.07,200.19,200.01,200.19,8222.0,199.6537,199.7735,199.5938,199.7735,8222.0
2025-05-05 14:15:00,200.2,200.2,200.14,200.14,7744.0,199.7834,199.7834,199.7236,199.7236,7744.0
2025-05-05 14:20:00,200.17,200.24,200.16,200.22,2353.0,199.7535,199.8234,199.7435,199.8034,2353.0
2025-05-05 14:25:00,200.23,200.24,200.11,200.15,5798.0,199.8134,199.8234,199.6936,199.7335,5798.0
2025-05-05 14:30:00,200.16,200.35,200.16,200.33,4063.0,199.7435,199.9331,199.7435,199.9132,4063.0
2025-05-05 14:35:00,200.33,200.36,200.29,200.33,2721.0,199.9132,199.9431,199.8732,199.9132,2721.0
2025-05-05 14:40:00,200.36,200.45,200.36,200.43,6223.0,199.9431,200.0329,199.9431,200.013,6223.0
2025-05-05 14:45:00,200.42,200.42,200.21,200.28,4275.0,200.003,200.003,199.7934,199.8633,4275.0
2025-05-05 14:50:00,200.24,200.28,200.17,200.23,3803.0,199.8234,199.8633,199.7535,199.8134,3803.0
2025-05-05 14:55:00,200.15,200.15,199.98,200.03,8786.0,199.7335,199.7335,199.5639,199.6138,8786.0
2025-05-05 15:00:00,200.0,200.03,199.73,199.91,6755.0,199.5839,199.6138,199.3144,199.494,6755.0
2025-05-05 15:05:00,199.94,200.0,199.84,199.84,9257.0,199.524,199.5839,199.4242,199.4242,9257.0
2025-05-05 15:10:00,199.85,199.88,199.74,199.81,24410.0,199.4342,199.4641,199.3244,199.3942,24410.0
2025-05-05 15:15:00,199.83,199.98,199.82,199.88,9646.0,199.4142,199.5639,199.4042,199.4641,9646.0
2025-05-05 15:20:00,199.87,199.88,199.65,199.67,32233.0,199.4541,199.4641,199.2346,199.2545,32233.0
2025-05-05 15:25:00,199.65,199.8,199.57,199.72,74416.0,199.2346,199.3843,199.1547,199.3044,74416.0
2025-05-05 15:30:00,199.7,199.81,199.66,199.77,26588.0,199.2845,199.3942,199.2446,199.3543,26588.0
2025-05-05 15:35:00,199.78,199.94,199.75,199.86,9716.0,199.3643,199.524,199.3344,199.4441,9716.0
2025-05-05 15:40:00,199.86,199.92,199.58,199.66,32503.0,199.4441,199.504,199.1647,199.2446,32503.0
2025-05-05 15:45:00,199.68,199.68,199.37,199.53,37797.0,199.2645,199.2645,198.9552,199.1148,37797.0
2025-05-05 15:50:00,199.49,199.65,199.18,199.28,67371.0,199.0749,199.2346,198.7656,198.8653,67371.0
2025-05-05 15:55:00,199.28,199.34,199.14,199.2,177237.0,198.8653,198.9252,198.7256,198.7855,177237.0
2025-05-06 09:30:00,196.86,197.57,196.68,197.49,81846.0,196.4504,197.1589,196.2708,197.0791,81846.0
2025-05-06 09:35:00,197.43,197.97,197.29,197.96,64195.0,197.0192,197.5581,196.8795,197.5481,64195.0
2025-05-06 09:40:00,197.9,197.9,197.58,197.7,23822.0,197.4882,197.4882,197.1689,197.2886,23822.0
2025-05-06 09:45:00,197.72,197.79,197.14,197.16,45922.0,197.3086,197.3784,196.7298,196.7498,45922.0
2025-05-06 09:50:00,197.11,197.11,196.81,196.86,27165.0,196.6999,196.6999,196.4005,196.4504,27165.0
2025-05-06 09:55:00,196.85,197.14,196.78,196.92,24809.0,196.4404,196.7298,196.3706,196.5103,24809.0
2025-05-06 10:00:00,196.89,197.16,196.76,197.05,9546.0,196.4803,196.7498,196.3506,196.64,9546.0
2025-05-06 10:05:00,197.09,197.3,196.98,197.26,16140.0,196.6799,196.8895,196.5701,196.8496,16140.0
2025-05-06 10:10:00,197.25,197.77,197.2,197.51,16320.0,196.8396,197.3585,196.7897,197.099,16320.0
2025-05-06 10:15:00,197.59,197.97,197.56,197.96,6456.0,197.1789,197.5581,197.1489,197.5481,6456.0
2025-05-06 10:20:00,197.98,198.56,197.98,198.36,10496.0,197.5681,198.1468,197.5681,197.9473,10496.0
2025-05-06 10:25:00,198.39,198.43,198.15,198.32,24308.0,197.9772,198.0171,197.7377,197.9073,24308.0
2025-05-06 10:30:00,198.37,198.45,198.13,198.45,6967.0,197.9572,198.0371,197.7177,198.0371,6967.0
2025-05-06 10:35:00,198.4,198.54,198.29,198.5,5136.0,197.9872,198.1269,197.8774,198.087,5136.0
2025-05-06 10:40:00,198.57,198.57,198.29,198.36,6472.0,198.1568,198.1568,197.8774,197.9473,6472.0
2025-05-06 10:45:00,198.36,198.61,198.35,198.37,3453.0,197.9473,198.1967,197.9373,197.9572,3453.0
2025-05-06 10:50:00,198.35,198.37,198.03,198.04,5324.0,197.9373,197.9572,197.6179,197.6279,5324.0
2025-05-06 10:55:00,198.0,198.12,197.96,198.08,4406.0,197.588,197.7078,197.5481,197.6678,4406.0
2025-05-06 11:00:00,198.05,198.32,198.04,198.32,8918.0,197.6379,197.9073,197.6279,197.9073,8918.0
2025-05-06 11:05:00,198.29,198.32,197.98,197.98,7077.0,197.8774,197.9073,197.5681,197.5681,7077.0
2025-05-06 11:10:00,198.02,198.28,197.97,198.21,7745.0,197.608,197.8674,197.5581,197.7976,7745.0
2025-05-06 11:15:00,198.24,198.28,198.06,198.26,23450.0,197.8275,197.8674,197.6479,197.8475,23450.0
2025-05-06 11:20:00,198.26,198.51,198.25,198.41,5928.0,197.8475,198.097,197.8375,197.9972,5928.0
2025-05-06 11:25:00,198.42,198.53,198.29,198.48,10407.0,198.0071,198.1169,197.8774,198.067,10407.0
2025-05-06 11:30:00,198.47,198.51,198.28,198.51,8183.0,198.057,198.097,197.8674,198.097,8183.0
2025-05-06 11:35:00,198.54,198.54,198.44,198.53,12249.0,198.1269,198.1269,198.0271,198.1169,12249.0
2025-05-06 11:40:00,198.56,198.58,198.0,198.04,9491.0,198.1468,198.1668,197.588,197.6279,9491.0
2025-05-06 11:45:00,198.08,198.15,197.94,198.1,6779.0,197.6678,197.7377,197.5281,197.6878,6779.0
2025-05-06 11:50:00,198.11,198.16,197.77,197.84,9489.0,197.6978,197.7477,197.3585,197.4283,9489.0
2025-05-06 11:55:00,197.83,197.85,197.69,197.69,8653.0,197.4184,197.4383,197.2787,197.2787,8653.0
2025-05-06 12:00:00,197.71,197.91,197.68,197.86,9499.0,197.2986,197.4982,197.2687,197.4483,9499.0
2025-05-06 12:05:00,197.82,197.93,197.68,197.68,32914.0,197.4084,197.5182,197.2687,197.2687,32914.0
2025-05-06 12:10:00,197.7,199.0,197.7,198.86,48396.0,197.2886,198.5859,197.2886,198.4462,48396.0
2025-05-06 12:15:00,198.83,198.86,198.41,198.53,18372.0,198.4163,198.4462,197.9972,198.1169,18372.0
2025-05-06 12:20:00,198.51,198.57,197.85,197.87,23681.0,198.097,198.1568,197.4383,197.4583,23681.0
2025-05-06 12:25:00,197.93,198.06,197.87,197.9,10706.0,197.5182,197.6479,197.4583,197.4882,10706.0
2025-05-06 12:30:00,197.88,198.16,197.87,198.08,9488.0,197.4683,197.7477,197.4583,197.6678,9488.0
2025-05-06 12:35:00,198.08,198.14,197.89,197.96,4971.0,197.6678,197.7277,197.4782,197.5481,4971.0
2025-05-06 12:40:00,198.0,198.1,197.67,197.72,6551.0,197.588,197.6878,197.2587,197.3086,6551.0
2025-05-06 12:45:00,197.68,197.7,197.49,197.61,6268.0,197.2687,197.2886,197.0791,197.1988,6268.0
2025-05-06 12:50:00,197.6,197.6,197.4,197.52,15766.0,197.1888,197.1888,196.9893,197.109,15766.0
2025-05-06 12:55:00,197.47,197.58,197.16,197.18,15701.0,197.0591,197.1689,196.7498,196.7697,15701.0
2025-05-06 13:00:00,197.17,197.62,197.17,197.39,16613.0,196.7597,197.2088,196.7597,196.9793,16613.0
2025-05-06 13:05:00,197.36,197.66,197.36,197.6,8209.0,196.9493,197.2487,196.9493,197.1888,8209.0
2025-05-06 13:10:00,197.5,197.68,197.44,197.68,6281.0,197.0891,197.2687,197.0292,197.2687,6281.0
2025-05-06 13:15:00,197.62,197.76,197.61,197.62,5598.0,197.2088,197.3485,197.1988,197.2088,5598.0
2025-05-06 13:20:00,197.62,197.62,197.24,197.28,7870.0,197.2088,197.2088,196.8296,196.8695,7870.0
2025-05-06 13:25:00,197.21,197.42,197.2,197.32,8627.0,196.7997,197.0092,196.7897,196.9094,8627.0
2025-05-06 13:30:00,197.33,197.55,197.32,197.55,7978.0,196.9194,197.1389,196.9094,197.1389,7978.0
2025-05-06 13:35:00,197.58,197.62,197.25,197.25,10153.0,197.1689,197.2088,196.8396,196.8396,10153.0
2025-05-06 13:40:00,197.2,197.22,197.02,197.05,9545.0,196.7897,196.8096,196.6101,196.64,9545.0
2025-05-06 13:45:00,197.03,197.07,197.01,197.02,6929.0,196.62,196.6599,196.6001,196.6101,6929.0
2025-05-06 13:50:00,197.01,197.17,196.99,197.09,9746.0,196.6001,196.7597,196.5801,196.6799,9746.0
2025-05-06 13:55:00,197.08,197.09,196.95,197.05,10967.0,196.6699,196.6799,196.5402,196.64,10967.0
2025-05-06 14:00:00,197.04,197.52,197.04,197.33,47788.0,196.63,197.109,196.63,196.9194,47788.0
2025-05-06 14:05:00,197.3,197.32,197.13,197.27,8934.0,196.8895,196.9094,196.7198,196.8595,8934.0
2025-05-06 14:10:00,197.27,197.28,197.09,197.21,13281.0,196.8595,196.8695,196.6799,196.7997,13281.0
2025-05-06 14:15:00,197.22,197.51,197.22,197.49,7618.0,196.8096,197.099,196.8096,197.0791,7618.0
2025-05-06 14:20:00,197.52,197.65,197.47,197.65,6862.0,197.109,197.2387,197.0591,197.2387,6862.0
2025-05-06 14:25:00,197.63,197.87,197.63,197.84,12859.0,197.2188,197.4583,197.2188,197.4283,12859.0
2025-05-06 14:30:00,197.84,197.85,197.75,197.81,13462.0,197.4283,197.4383,197.3385,197.3984,13462.0
2025-05-06 14:35:00,197.8,197.82,197.71,197.81,12324.0,197.3884,197.4084,197.2986,197.3984,12324.0
2025-05-06 14:40:00,197.81,197.91,197.67,197.69,13128.0,197.3984,197.4982,197.2587,197.2787,13128.0
2025-05-06 14:45:00,197.7,197.79,197.65,197.73,7571.0,197.2886,197.3784,197.2387,197.3186,7571.0
2025-05-06 14:50:00,197.71,197.74,197.52,197.69,8115.0,197.2986,197.3286,197.109,197.2787,8115.0
2025-05-06 14:55:00,197.68,197.93,197.67,197.92,16589.0,197.2687,197.5182,197.2587,197.5082,16589.0
2025-05-06 15:00:00,197.92,197.95,197.79,197.86,8195.0,197.5082,197.5381,197.3784,197.4483,8195.0
2025-05-06 15:05:00,197.83,197.86,197.61,197.69,11697.0,197.4184,197.4483,197.1988,197.2787,11697.0
2025-05-06 15:10:00,197.67,197.87,197.55,197.86,17554.0,197.2587,197.4583,197.1389,197.4483,17554.0
2025-05-06 15:15:00,197.84,197.92,197.75,197.75,7704.0,197.4283,197.5082,197.3385,197.3385,7704.0
2025-05-06 15:20:00,197.75,197.79,197.67,197.74,8396.0,197.3385,197.3784,197.2587,197.3286,8396.0
2025-05-06 15:25:00,197.73,197.84,197.64,197.8,11759.0,197.3186,197.4283,197.2288,197.3884,11759.0
2025-05-06 15:30:00,197.82,197.98,197.72,197.84,15649.0,197.4084,197.5681,197.3086,197.4283,15649.0
2025-05-06 15:35:00,197.89,197.89,197.66,197.67,21432.0,197.4782,197.4782,197.2487,197.2587,21432.0
2025-05-06 15:40:00,197.7,197.92,197.69,197.89,19567.0,197.2886,197.5082,197.2787,197.4782,19567.0
2025-05-06 15:45:00,197.88,197.99,197.87,197.94,15055.0,197.4683,197.578,197.4583,197.5281,15055.0
2025-05-06 15:50:00,197.95,198.02,197.6,197.77,126106.0,197.5381,197.608,197.1888,197.3585,126106.0
2025-05-06 15:55:00,197.78,197.84,197.41,197.43,238435.0,197.3685,197.4283,196.9992,197.0192,238435.0
2025-05-07 09:30:00,197.97,198.6,197.96,198.16,38248.0,197.5581,198.1868,197.5481,197.7477,38248.0
2025-05-07 09:35:00,198.33,198.65,198.17,198.61,43321.0,197.9173,198.2367,197.7577,198.1967,43321.0
2025-05-07 09:40:00,198.62,199.16,198.62,199.1,37481.0,198.2067,198.7456,198.2067,198.6857,37481.0
2025-05-07 09:45:00,199.12,199.16,198.49,198.63,86621.0,198.7057,198.7456,198.077,198.2167,86621.0
2025-05-07 09:50:00,198.65,198.88,198.53,198.84,24299.0,198.2367,198.4662,198.1169,198.4263,24299.0
2025-05-07 09:55:00,198.8,199.14,198.75,199.05,17613.0,198.3863,198.7256,198.3365,198.6358,17613.0
2025-05-07 10:00:00,199.07,199.15,198.91,199.06,7168.0,198.6558,198.7356,198.4961,198.6458,7168.0
2025-05-07 10:05:00,199.08,199.22,198.9,199.16,27645.0,198.6658,198.8055,198.4861,198.7456,27645.0
2025-05-07 10:10:00,199.17,199.22,199.04,199.07,46343.0,198.7556,198.8055,198.6258,198.6558,46343.0
2025-05-07 10:15:00,199.24,199.45,199.11,199.41,7136.0,198.8254,199.035,198.6957,198.9951,7136.0
2025-05-07 10:20:00,199.4,199.55,199.24,199.53,13967.0,198.9851,199.1348,198.8254,199.1148,13967.0
2025-05-07 10:25:00,199.55,199.78,199.33,199.72,10693.0,199.1348,199.3643,198.9152,199.3044,10693.0
2025-05-07 10:30:00,199.71,199.88,199.62,199.63,12300.0,199.2945,199.4641,199.2046,199.2146,12300.0
2025-05-07 10:35:00,199.65,199.72,199.58,199.72,7236.0,199.2346,199.3044,199.1647,199.3044,7236.0
2025-05-07 10:40:00,199.69,199.72,199.6,199.68,9006.0,199.2745,199.3044,199.1847,199.2645,9006.0
2025-05-07 10:45:00,199.63,199.74,199.36,199.37,8353.0,199.2146,199.3244,198.9452,198.9552,8353.0
2025-05-07 10:50:00,199.35,199.43,198.82,198.86,11154.0,198.9352,199.015,198.4063,198.4462,11154.0
2025-05-07 10:55:00,198.83,198.85,198.59,198.77,10786.0,198.4163,198.4362,198.1768,198.3564,10786.0
2025-05-07 11:00:00,198.71,198.74,198.38,198.52,6982.0,198.2965,198.3265,197.9672,198.1069,6982.0
2025-05-07 11:05:00,198.52,198.83,198.48,198.77,15466.0,198.1069,198.4163,198.067,198.3564,15466.0
2025-05-07 11:10:00,198.77,198.81,198.35,198.45,7137.0,198.3564,198.3963,197.9373,198.0371,7137.0
2025-05-07 11:15:00,198.46,198.68,198.43,198.65,11915.0,198.0471,198.2666,198.0171,198.2367,11915.0
2025-05-07 11:20:00,198.57,198.82,198.55,198.74,5080.0,198.1568,198.4063,198.1369,198.3265,5080.0
2025-05-07 11:25:00,198.75,198.75,198.53,198.56,4087.0,198.3365,198.3365,198.1169,198.1468,4087.0
2025-05-07 11:30:00,198.54,198.72,198.47,198.48,10166.0,198.1269,198.3065,198.057,198.067,10166.0
2025-05-07 11:35:00,198.53,198.64,198.38,198.56,7911.0,198.1169,198.2267,197.9672,198.1468,7911.0
2025-05-07 11:40:00,198.56,198.94,198.56,198.94,7310.0,198.1468,198.5261,198.1468,198.5261,7310.0
2025-05-07 11:45:00,198.95,198.98,198.32,198.33,5462.0,198.536,198.566,197.9073,197.9173,5462.0
2025-05-07 11:50:00,198.31,198.71,198.26,198.63,10184.0,197.8974,198.2965,197.8475,198.2167,10184.0
2025-05-07 11:55:00,198.57,198.77,198.57,198.64,8676.0,198.1568,198.3564,198.1568,198.2267,8676.0
2025-05-07 12:00:00,198.67,198.73,198.59,198.67,12695.0,198.2566,198.3165,198.1768,198.2566,12695.0
2025-05-07 12:05:00,198.69,198.83,198.48,198.77,14580.0,198.2766,198.4163,198.067,198.3564,14580.0
2025-05-07 12:10:00,198.72,198.84,198.69,198.69,10299.0,198.3065,198.4263,198.2766,198.2766,10299.0
2025-05-07 12:15:00,198.71,198.85,198.58,198.85,8172.0,198.2965,198.4362,198.1668,198.4362,8172.0
2025-05-07 12:20:00,198.89,198.9,198.49,198.57,4742.0,198.4762,198.4861,198.077,198.1568,4742.0
2025-05-07 12:25:00,198.59,198.62,198.34,198.36,12816.0,198.1768,198.2067,197.9273,197.9473,12816.0
2025-05-07 12:30:00,198.38,198.53,198.33,198.49,5112.0,197.9672,198.1169,197.9173,198.077,5112.0
2025-05-07 12:35:00,198.46,198.68,198.45,198.67,7339.0,198.0471,198.2666,198.0371,198.2566,7339.0
2025-05-07 12:40:00,198.66,198.99,198.66,198.99,25218.0,198.2466,198.576,198.2466,198.576,25218.0
2025-05-07 12:45:00,198.98,199.02,198.88,198.93,13830.0,198.566,198.6059,198.4662,198.5161,13830.0
2025-05-07 12:50:00,198.95,199.17,198.88,199.14,8291.0,198.536,198.7556,198.4662,198.7256,8291.0
2025-05-07 12:55:00,199.17,199.26,199.12,199.25,9764.0,198.7556,198.8454,198.7057,198.8354,9764.0
2025-05-07 13:00:00,199.26,199.35,199.2,199.32,12845.0,198.8454,198.9352,198.7855,198.9053,12845.0
2025-05-07 13:05:00,199.31,199.36,199.29,199.34,6293.0,198.8953,198.9452,198.8753,198.9252,6293.0
2025-05-07 13:10:00,199.37,199.51,199.34,199.5,5313.0,198.9552,199.0949,198.9252,199.0849,5313.0
2025-05-07 13:15:00,199.43,199.49,199.38,199.41,4748.0,199.015,199.0749,198.9651,198.9951,4748.0
2025-05-07 13:20:00,199.38,199.56,199.22,199.54,7115.0,198.9651,199.1448,198.8055,199.1248,7115.0
2025-05-07 13:25:00,199.54,199.57,199.39,199.39,3499.0,199.1248,199.1547,198.9751,198.9751,3499.0
2025-05-07 13:30:00,199.42,199.46,199.27,199.3,3692.0,199.0051,199.045,198.8554,198.8853,3692.0
2025-05-07 13:35:00,199.26,199.26,199.0,199.09,13468.0,198.8454,198.8454,198.5859,198.6757,13468.0
2025-05-07 13:40:00,199.11,199.18,199.02,199.09,9321.0,198.6957,198.7656,198.6059,198.6757,9321.0
2025-05-07 13:45:00,199.12,199.37,199.11,199.36,12721.0,198.7057,198.9552,198.6957,198.9452,12721.0
2025-05-07 13:50:00,199.37,199.37,198.65,198.75,53695.0,198.9552,198.9552,198.2367,198.3365,53695.0
2025-05-07 13:55:00,198.66,198.71,198.46,198.54,11604.0,198.2466,198.2965,198.0471,198.1269,11604.0
2025-05-07 14:00:00,198.62,199.05,198.39,198.71,22026.0,198.2067,198.6358,197.9772,198.2965,22026.0
2025-05-07 14:05:00,198.66,198.71,197.25,197.43,22605.0,198.2466,198.2965,196.8396,197.0192,22605.0
2025-05-07 14:10:00,197.38,197.82,197.35,197.48,9472.0,196.9693,197.4084,196.9394,197.0691,9472.0
2025-05-07 14:15:00,197.45,197.71,197.3,197.71,9968.0,197.0392,197.2986,196.8895,197.2986,9968.0
2025-05-07 14:20:00,197.77,198.14,197.77,197.98,16211.0,197.3585,197.7277,197.3585,197.5681,16211.0
2025-05-07 14:25:00,197.97,198.31,197.96,198.16,10401.0,197.5581,197.8974,197.5481,197.7477,10401.0
2025-05-07 14:30:00,198.12,198.76,197.95,198.68,19594.0,197.7078,198.3464,197.5381,198.2666,19594.0
2025-05-07 14:35:00,198.68,199.04,198.47,198.92,31510.0,198.2666,198.6258,198.057,198.5061,31510.0
2025-05-07 14:40:00,198.93,199.13,198.78,198.83,13727.0,198.5161,198.7157,198.3664,198.4163,13727.0
2025-05-07 14:45:00,198.88,198.97,197.97,198.23,23640.0,198.4662,198.556,197.5581,197.8175,23640.0
2025-05-07 14:50:00,198.3,198.44,197.9,198.29,19291.0,197.8874,198.0271,197.4882,197.8774,19291.0
2025-05-07 14:55:00,198.33,199.39,198.33,199.17,35520.0,197.9173,198.9751,197.9173,198.7556,35520.0
2025-05-07 15:00:00,199.15,199.17,198.79,199.01,20485.0,198.7356,198.7556,198.3764,198.5959,20485.0
2025-05-07 15:05:00,198.96,199.19,198.77,199.08,19879.0,198.546,198.7755,198.3564,198.6658,19879.0
2025-05-07 15:10:00,199.09,199.09,198.56,198.93,20989.0,198.6757,198.6757,198.1468,198.5161,20989.0
2025-05-07 15:15:00,198.88,198.97,198.49,198.97,22881.0,198.4662,198.556,198.077,198.556,22881.0
2025-05-07 15:20:00,198.91,198.92,198.52,198.58,22659.0,198.4961,198.5061,198.1069,198.1668,22659.0
2025-05-07 15:25:00,198.56,198.56,197.94,197.99,21655.0,198.1468,198.1468,197.5281,197.578,21655.0
2025-05-07 15:30:00,197.95,198.16,197.76,197.79,13731.0,197.5381,197.7477,197.3485,197.3784,13731.0
2025-05-07 15:35:00,197.82,198.37,197.77,198.21,24446.0,197.4084,197.9572,197.3585,197.7976,24446.0
2025-05-07 15:40:00,198.2,199.98,198.16,199.26,128094.0,197.7876,199.5639,197.7477,198.8454,128094.0
2025-05-07 15:45:00,199.34,199.56,198.75,198.78,73259.0,198.9252,199.1448,198.3365,198.3664,73259.0
2025-05-07 15:50:00,198.79,199.16,198.31,198.89,89315.0,198.3764,198.7456,197.8974,198.4762,89315.0
2025-05-07 15:55:00,198.9,199.25,198.76,199.0,212035.0,198.4861,198.8354,198.3464,198.5859,212035.0
2025-05-08 09:30:00,201.01,201.45,200.98,201.31,48362.0,200.5917,201.0308,200.5618,200.8911,48362.0
2025-05-08 09:35:00,201.26,201.49,201.2,201.25,48853.0,200.8412,201.0708,200.7814,200.8312,48853.0
2025-05-08 09:40:00,201.19,201.4,201.06,201.14,20502.0,200.7714,200.9809,200.6416,200.7215,20502.0
2025-05-08 09:45:00,201.07,201.23,200.74,200.77,14314.0,200.6516,200.8113,200.3223,200.3522,14314.0
2025-05-08 09:50:00,200.67,200.93,200.62,200.67,11174.0,200.2525,200.5119,200.2026,200.2525,11174.0
2025-05-08 09:55:00,200.63,201.05,200.63,200.96,8229.0,200.2125,200.6317,200.2125,200.5419,8229.0
2025-05-08 10:00:00,200.96,201.37,200.92,201.12,21276.0,200.5419,200.951,200.5019,200.7015,21276.0
2025-05-08 10:05:00,201.12,201.13,200.51,200.65,22879.0,200.7015,200.7115,200.0928,200.2325,22879.0
2025-05-08 10:10:00,200.59,200.6,199.99,200.08,26773.0,200.1726,200.1826,199.5739,199.6637,26773.0
2025-05-08 10:15:00,200.09,200.46,200.08,200.34,16574.0,199.6737,200.0429,199.6637,199.9231,16574.0
2025-05-08 10:20:00,200.36,200.68,200.19,200.4,33629.0,199.9431,200.2624,199.7735,199.983,33629.0
2025-05-08 10:25:00,200.36,200.85,200.36,200.79,41305.0,199.9431,200.4321,199.9431,200.3722,41305.0
2025-05-08 10:30:00,200.81,201.11,200.78,200.95,28165.0,200.3922,200.6915,200.3622,200.5319,28165.0
2025-05-08 10:35:00,201.02,201.04,200.61,200.66,16968.0,200.6017,200.6217,200.1926,200.2425,16968.0
2025-05-08 10:40:00,200.63,200.87,200.48,200.75,14480.0,200.2125,200.452,200.0629,200.3323,14480.0
2025-05-08 10:45:00,200.68,200.74,200.35,200.41,13165.0,200.2624,200.3223,199.9331,199.993,13165.0
2025-05-08 10:50:00,200.39,200.8,199.98,200.16,16637.0,199.973,200.3822,199.5639,199.7435,16637.0
2025-05-08 10:55:00,199.91,200.11,199.73,199.98,23860.0,199.494,199.6936,199.3144,199.5639,23860.0
2025-05-08 11:00:00,199.92,200.19,199.73,199.77,22413.0,199.504,199.7735,199.3144,199.3543,22413.0
2025-05-08 11:05:00,199.73,200.33,199.73,200.26,15017.0,199.3144,199.9132,199.3144,199.8433,15017.0
2025-05-08 11:10:00,200.27,200.64,200.26,200.59,16635.0,199.8533,200.2225,199.8433,200.1726,16635.0
2025-05-08 11:15:00,200.55,200.83,200.55,200.78,14314.0,200.1327,200.4121,200.1327,200.3622,14314.0
2025-05-08 11:20:00,200.8,201.47,200.8,201.46,44259.0,200.3822,201.0508,200.3822,201.0408,44259.0
2025-05-08 11:25:00,201.5,202.19,201.5,201.88,32036.0,201.0807,201.7693,201.0807,201.4599,32036.0
2025-05-08 11:30:00,201.95,202.25,201.69,202.12,20137.0,201.5298,201.8292,201.2703,201.6994,20137.0
2025-05-08 11:35:00,202.13,202.21,201.94,202.21,10229.0,201.7094,201.7893,201.5198,201.7893,10229.0
2025-05-08 11:40:00,202.24,203.04,202.24,202.93,21123.0,201.8192,202.6175,201.8192,202.5078,21123.0
2025-05-08 11:45:00,202.93,203.14,202.87,203.04,23129.0,202.5078,202.7173,202.4479,202.6175,23129.0
2025-05-08 11:50:00,203.0,203.1,202.71,202.93,42940.0,202.5776,202.6774,202.2882,202.5078,42940.0
2025-05-08 11:55:00,202.95,202.96,202.55,202.7,27162.0,202.5277,202.5377,202.1285,202.2782,27162.0
2025-05-08 12:00:00,202.75,202.83,202.63,202.79,9156.0,202.3281,202.408,202.2084,202.368,9156.0
2025-05-08 12:05:00,202.75,202.81,202.6,202.81,12821.0,202.3281,202.388,202.1784,202.388,12821.0
2025-05-08 12:10:00,202.85,203.0,202.67,202.98,19998.0,202.4279,202.5776,202.2483,202.5577,19998.0
2025-05-08 12:15:00,203.0,203.18,202.97,203.14,42343.0,202.5776,202.7572,202.5477,202.7173,42343.0
2025-05-08 12:20:00,203.16,203.22,202.88,203.01,32277.0,202.7373,202.7972,202.4579,202.5876,32277.0
2025-05-08 12:25:00,202.99,203.02,202.75,202.8,11899.0,202.5676,202.5976,202.3281,202.378,11899.0
2025-05-08 12:30:00,202.79,202.91,202.74,202.81,16757.0,202.368,202.4878,202.3181,202.388,16757.0
2025-05-08 12:35:00,202.81,203.08,202.81,203.05,18923.0,202.388,202.6574,202.388,202.6275,18923.0
2025-05-08 12:40:00,203.0,203.23,202.93,203.21,17023.0,202.5776,202.8071,202.5078,202.7872,17023.0
2025-05-08 12:45:00,203.21,203.45,203.15,203.39,50696.0,202.7872,203.0267,202.7273,202.9668,50696.0
2025-05-08 12:50:00,203.38,203.51,203.36,203.46,18143.0,202.9568,203.0865,202.9369,203.0367,18143.0
2025-05-08 12:55:00,203.43,203.52,203.39,203.48,32134.0,203.0067,203.0965,202.9668,203.0566,32134.0
2025-05-08 13:00:00,203.49,203.5,203.07,203.1,18238.0,203.0666,203.0766,202.6475,202.6774,18238.0
2025-05-08 13:05:00,203.09,203.16,202.93,202.93,45215.0,202.6674,202.7373,202.5078,202.5078,45215.0
2025-05-08 13:10:00,202.94,202.94,202.75,202.79,29111.0,202.5177,202.5177,202.3281,202.368,29111.0
2025-05-08 13:15:00,202.79,202.86,202.71,202.77,9279.0,202.368,202.4379,202.2882,202.3481,9279.0
2025-05-08 13:20:00,202.76,202.99,202.65,202.97,14090.0,202.3381,202.5676,202.2283,202.5477,14090.0
2025-05-08 13:25:00,202.89,202.9,202.74,202.81,22233.0,202.4678,202.4778,202.3181,202.388,22233.0
2025-05-08 13:30:00,202.82,202.94,202.6,202.6,45884.0,202.398,202.5177,202.1784,202.1784,45884.0
2025-05-08 13:35:00,202.61,202.72,202.44,202.66,13427.0,202.1884,202.2982,202.0188,202.2383,13427.0
2025-05-08 13:40:00,202.68,202.7,202.43,202.59,15391.0,202.2583,202.2782,202.0088,202.1685,15391.0
2025-05-08 13:45:00,202.6,202.6,202.39,202.55,12880.0,202.1784,202.1784,201.9689,202.1285,12880.0
2025-05-08 13:50:00,202.53,202.68,202.48,202.63,14911.0,202.1086,202.2583,202.0587,202.2084,14911.0
2025-05-08 13:55:00,202.63,202.63,202.21,202.27,24147.0,202.2084,202.2084,201.7893,201.8491,24147.0
2025-05-08 14:00:00,202.22,202.38,202.04,202.13,21266.0,201.7992,201.9589,201.6196,201.7094,21266.0
2025-05-08 14:05:00,202.16,202.51,202.16,202.47,14293.0,201.7394,202.0886,201.7394,202.0487,14293.0
2025-05-08 14:10:00,202.47,202.56,202.36,202.55,9907.0,202.0487,202.1385,201.9389,202.1285,9907.0
2025-05-08 14:15:00,202.49,202.71,202.45,202.66,65281.0,202.0687,202.2882,202.0288,202.2383,65281.0
2025-05-08 14:20:00,202.66,202.7,202.44,202.48,8169.0,202.2383,202.2782,202.0188,202.0587,8169.0
2025-05-08 14:25:00,202.48,202.57,202.42,202.42,20367.0,202.0587,202.1485,201.9988,201.9988,20367.0
2025-05-08 14:30:00,202.43,202.79,202.43,202.76,8691.0,202.0088,202.368,202.0088,202.3381,8691.0
2025-05-08 14:35:00,202.76,202.83,202.71,202.73,7960.0,202.3381,202.408,202.2882,202.3082,7960.0
2025-05-08 14:40:00,202.73,202.92,202.72,202.92,16794.0,202.3082,202.4978,202.2982,202.4978,16794.0
2025-05-08 14:45:00,202.89,202.95,202.87,202.91,11242.0,202.4678,202.5277,202.4479,202.4878,11242.0
2025-05-08 14:50:00,202.86,202.91,202.7,202.78,15473.0,202.4379,202.4878,202.2782,202.3581,15473.0
2025-05-08 14:55:00,202.77,202.8,202.63,202.65,12934.0,202.3481,202.378,202.2084,202.2283,12934.0
2025-05-08 15:00:00,202.63,202.67,202.39,202.54,9032.0,202.2084,202.2483,201.9689,202.1186,9032.0
2025-05-08 15:05:00,202.49,202.52,202.34,202.4,17829.0,202.0687,202.0986,201.919,201.9789,17829.0
2025-05-08 15:10:00,202.36,202.5,202.3,202.44,20473.0,201.9389,202.0786,201.8791,202.0188,20473.0
2025-05-08 15:15:00,202.42,202.57,202.37,202.54,15795.0,201.9988,202.1485,201.9489,202.1186,15795.0
2025-05-08 15:20:00,202.56,203.17,202.56,203.03,59908.0,202.1385,202.7473,202.1385,202.6075,59908.0
2025-05-08 15:25:00,203.05,203.24,202.95,203.05,21302.0,202.6275,202.8171,202.5277,202.6275,21302.0
2025-05-08 15:30:00,203.02,203.13,203.0,203.01,16351.0,202.5976,202.7073,202.5776,202.5876,16351.0
2025-05-08 15:35:00,203.02,203.05,202.69,202.69,49234.0,202.5976,202.6275,202.2683,202.2683,49234.0
2025-05-08 15:40:00,202.7,202.7,202.48,202.56,17673.0,202.2782,202.2782,202.0587,202.1385,17673.0
2025-05-08 15:45:00,202.5,202.52,202.25,202.39,45219.0,202.0786,202.0986,201.8292,201.9689,45219.0
2025-05-08 15:50:00,202.39,202.45,201.78,201.81,111755.0,201.9689,202.0288,201.3601,201.3901,111755.0
2025-05-08 15:55:00,201.81,201.84,201.38,201.46,209503.0,201.3901,201.42,200.961,201.0408,209503.0
2025-05-09 09:30:00,201.96,202.94,201.96,202.94,37857.0,201.5398,202.5177,201.5398,202.5177,37857.0
2025-05-09 09:35:00,202.96,203.23,202.88,203.11,73106.0,202.5377,202.8071,202.4579,202.6874,73106.0
2025-05-09 09:40:00,203.1,203.26,202.91,202.93,44180.0,202.6774,202.8371,202.4878,202.5078,44180.0
2025-05-09 09:45:00,202.94,203.06,202.76,202.78,38367.0,202.5177,202.6375,202.3381,202.3581,38367.0
2025-05-09 09:50:00,202.76,202.96,202.55,202.8,28155.0,202.3381,202.5377,202.1285,202.378,28155.0
2025-05-09 09:55:00,202.92,203.45,202.81,203.42,24342.0,202.4978,203.0267,202.388,202.9967,24342.0
2025-05-09 10:00:00,203.35,203.6,203.29,203.59,23174.0,202.9269,203.1764,202.867,203.1664,23174.0
2025-05-09 10:05:00,203.64,203.92,203.41,203.85,19562.0,203.2163,203.4957,202.9868,203.4258,19562.0
2025-05-09 10:10:00,203.87,203.87,203.44,203.54,23665.0,203.4458,203.4458,203.0167,203.1165,23665.0
2025-05-09 10:15:00,203.65,203.65,203.27,203.29,17028.0,203.2263,203.2263,202.847,202.867,17028.0
2025-05-09 10:20:00,203.26,203.29,202.92,202.92,15432.0,202.8371,202.867,202.4978,202.4978,15432.0
2025-05-09 10:25:00,202.91,203.09,202.31,202.54,15475.0,202.4878,202.6674,201.889,202.1186,15475.0
2025-05-09 10:30:00,202.56,202.72,202.46,202.48,71981.0,202.1385,202.2982,202.0387,202.0587,71981.0
2025-05-09 10:35:00,202.44,202.44,201.73,201.85,27206.0,202.0188,202.0188,201.3103,201.43,27206.0
2025-05-09 10:40:00,201.83,202.07,201.66,202.0,10337.0,201.41,201.6495,201.2404,201.5797,10337.0
2025-05-09 10:45:00,202.05,202.2,201.86,202.2,12713.0,201.6296,201.7793,201.44,201.7793,12713.0
2025-05-09 10:50:00,202.31,202.32,201.74,201.87,23395.0,201.889,201.899,201.3202,201.45,23395.0
2025-05-09 10:55:00,202.01,202.44,202.01,202.38,9200.0,201.5897,202.0188,201.5897,201.9589,9200.0
2025-05-09 11:00:00,202.38,202.53,202.32,202.44,6394.0,201.9589,202.1086,201.899,202.0188,6394.0
2025-05-09 11:05:00,202.5,202.67,202.48,202.67,59507.0,202.0786,202.2483,202.0587,202.2483,59507.0
2025-05-09 11:10:00,202.67,202.69,202.33,202.52,9042.0,202.2483,202.2683,201.909,202.0986,9042.0
2025-05-09 11:15:00,202.54,202.7,202.41,202.61,9545.0,202.1186,202.2782,201.9888,202.1884,9545.0
2025-05-09 11:20:00,202.61,202.61,202.0,202.09,27073.0,202.1884,202.1884,201.5797,201.6695,27073.0
2025-05-09 11:25:00,202.06,202.21,201.88,202.18,9195.0,201.6396,201.7893,201.4599,201.7593,9195.0
2025-05-09 11:30:00,202.09,202.21,201.84,202.19,19584.0,201.6695,201.7893,201.42,201.7693,19584.0
2025-05-09 11:35:00,202.23,202.36,202.15,202.2,17153.0,201.8092,201.9389,201.7294,201.7793,17153.0
2025-05-09 11:40:00,202.11,202.26,202.0,202.26,2736.0,201.6895,201.8391,201.5797,201.8391,2736.0
2025-05-09 11:45:00,202.31,202.46,202.16,202.44,22742.0,201.889,202.0387,201.7394,202.0188,22742.0
2025-05-09 11:50:00,202.44,202.6,202.36,202.41,13922.0,202.0188,202.1784,201.9389,201.9888,13922.0
2025-05-09 11:55:00,202.38,202.61,202.38,202.61,12146.0,201.9589,202.1884,201.9589,202.1884,12146.0
2025-05-09 12:00:00,202.61,202.63,202.01,202.01,18256.0,202.1884,202.2084,201.5897,201.5897,18256.0
2025-05-09 12:05:00,201.92,202.13,201.78,201.83,4215.0,201.4999,201.7094,201.3601,201.41,4215.0
2025-05-09 12:10:00,201.84,201.92,201.64,201.92,11433.0,201.42,201.4999,201.2204,201.4999,11433.0
2025-05-09 12:15:00,202.0,202.1,201.78,201.98,8560.0,201.5797,201.6795,201.3601,201.5597,8560.0
2025-05-09 12:20:00,201.98,202.12,201.96,202.06,4252.0,201.5597,201.6994,201.5398,201.6396,4252.0
2025-05-09 12:25:00,202.04,202.06,201.87,201.87,4549.0,201.6196,201.6396,201.45,201.45,4549.0
2025-05-09 12:30:00,201.77,202.0,201.74,201.78,14264.0,201.3502,201.5797,201.3202,201.3601,14264.0
2025-05-09 12:35:00,201.86,202.12,201.81,201.82,9715.0,201.44,201.6994,201.3901,201.4001,9715.0
2025-05-09 12:40:00,201.84,201.91,201.82,201.86,5057.0,201.42,201.4899,201.4001,201.44,5057.0
2025-05-09 12:45:00,201.77,201.88,201.54,201.54,11239.0,201.3502,201.4599,201.1206,201.1206,11239.0
2025-05-09 12:50:00,201.67,201.83,201.56,201.83,4525.0,201.2504,201.41,201.1406,201.41,4525.0
2025-05-09 12:55:00,201.85,201.85,201.57,201.58,8302.0,201.43,201.43,201.1506,201.1606,8302.0
2025-05-09 13:00:00,201.6,201.69,201.55,201.56,5760.0,201.1805,201.2703,201.1306,201.1406,5760.0
2025-05-09 13:05:00,201.56,201.74,201.42,201.74,11812.0,201.1406,201.3202,201.0009,201.3202,11812.0
2025-05-09 13:10:00,201.74,201.9,201.69,201.69,5987.0,201.3202,201.4799,201.2703,201.2703,5987.0
2025-05-09 13:15:00,201.68,201.95,201.68,201.9,7166.0,201.2604,201.5298,201.2604,201.4799,7166.0
2025-05-09 13:20:00,201.9,202.09,201.45,201.92,69420.0,201.4799,201.6695,201.0308,201.4999,69420.0
2025-05-09 13:25:00,201.94,202.09,201.94,201.98,10848.0,201.5198,201.6695,201.5198,201.5597,10848.0
2025-05-09 13:30:00,202.0,202.01,201.78,201.93,10061.0,201.5797,201.5897,201.3601,201.5098,10061.0
2025-05-09 13:35:00,201.94,202.16,201.93,202.13,13820.0,201.5198,201.7394,201.5098,201.7094,13820.0
2025-05-09 13:40:00,202.12,202.45,202.07,202.38,8823.0,201.6994,202.0288,201.6495,201.9589,8823.0
2025-05-09 13:45:00,202.41,202.58,202.41,202.58,3843.0,201.9888,202.1585,201.9888,202.1585,3843.0
2025-05-09 13:50:00,202.53,202.59,202.39,202.59,4115.0,202.1086,202.1685,201.9689,202.1685,4115.0
2025-05-09 13:55:00,202.56,202.75,202.49,202.75,6946.0,202.1385,202.3281,202.0687,202.3281,6946.0
2025-05-09 14:00:00,202.74,202.76,202.4,202.41,12059.0,202.3181,202.3381,201.9789,201.9888,12059.0
2025-05-09 14:05:00,202.37,202.53,202.34,202.37,6441.0,201.9489,202.1086,201.919,201.9489,6441.0
2025-05-09 14:10:00,202.37,202.5,202.37,202.43,12192.0,201.9489,202.0786,201.9489,202.0088,12192.0
2025-05-09 14:15:00,202.5,202.53,202.09,202.23,15932.0,202.0786,202.1086,201.6695,201.8092,15932.0
2025-05-09 14:20:00,202.24,202.32,202.17,202.29,3535.0,201.8192,201.899,201.7493,201.8691,3535.0
2025-05-09 14:25:00,202.29,202.37,202.16,202.2,7163.0,201.8691,201.9489,201.7394,201.7793,7163.0
2025-05-09 14:30:00,202.22,202.35,202.22,202.32,3674.0,201.7992,201.929,201.7992,201.899,3674.0
2025-05-09 14:35:00,202.3,202.3,202.06,202.13,9232.0,201.8791,201.8791,201.6396,201.7094,9232.0
2025-05-09 14:40:00,202.16,202.18,202.02,202.06,4254.0,201.7394,201.7593,201.5996,201.6396,4254.0
2025-05-09 14:45:00,202.06,202.31,202.06,202.26,7997.0,201.6396,201.889,201.6396,201.8391,7997.0
2025-05-09 14:50:00,202.34,202.35,202.15,202.25,8271.0,201.919,201.929,201.7294,201.8292,8271.0
2025-05-09 14:55:00,202.28,202.3,202.23,202.26,4156.0,201.8591,201.8791,201.8092,201.8391,4156.0
2025-05-09 15:00:00,202.29,202.43,202.23,202.39,6976.0,201.8691,202.0088,201.8092,201.9689,6976.0
2025-05-09 15:05:00,202.42,202.75,202.41,202.69,7925.0,201.9988,202.3281,201.9888,202.2683,7925.0
2025-05-09 15:10:00,202.71,202.77,202.47,202.65,14528.0,202.2882,202.3481,202.0487,202.2283,14528.0
2025-05-09 15:15:00,202.65,202.67,202.52,202.63,10909.0,202.2283,202.2483,202.0986,202.2084,10909.0
2025-05-09 15:20:00,202.66,202.68,202.4,202.56,8460.0,202.2383,202.2583,201.9789,202.1385,8460.0
2025-05-09 15:25:00,202.55,202.56,202.43,202.44,9048.0,202.1285,202.1385,202.0088,202.0188,9048.0
2025-05-09 15:30:00,202.43,202.55,202.12,202.48,29801.0,202.0088,202.1285,201.6994,202.0587,29801.0
2025-05-09 15:35:00,202.52,202.57,202.43,202.51,8036.0,202.0986,202.1485,202.0088,202.0886,8036.0
2025-05-09 15:40:00,202.49,202.68,202.49,202.65,17743.0,202.0687,202.2583,202.0687,202.2283,17743.0
2025-05-09 15:45:00,202.65,202.66,202.4,202.52,18338.0,202.2283,202.2383,201.9789,202.0986,18338.0
2025-05-09 15:50:00,202.53,202.78,202.45,202.72,154016.0,202.1086,202.3581,202.0288,202.2982,154016.0
2025-05-09 15:55:00,202.72,202.73,202.27,202.31,182851.0,202.2982,202.3082,201.8491,201.889,182851.0
2025-05-12 09:30:00,213.18,213.2,211.63,212.11,158079.0,212.7364,212.7564,211.1897,211.6687,158079.0
2025-05-12 09:35:00,212.1,212.3,211.62,211.85,111523.0,211.6587,211.8583,211.1797,211.4092,111523.0
2025-05-12 09:40:00,211.84,211.85,211.1,211.37,71108.0,211.3992,211.4092,210.6608,210.9302,71108.0
2025-05-12 09:45:00,211.37,211.37,210.73,211.2,73024.0,210.9302,210.9302,210.2915,210.7605,73024.0
2025-05-12 09:50:00,211.19,211.65,210.99,211.44,42041.0,210.7506,211.2096,210.551,211.0,42041.0
2025-05-12 09:55:00,211.37,211.39,210.77,211.07,70624.0,210.9302,210.9502,210.3314,210.6308,70624.0
2025-05-12 10:00:00,211.08,211.55,210.96,211.42,42986.0,210.6408,211.1098,210.521,210.9801,42986.0
2025-05-12 10:05:00,211.41,211.72,211.37,211.56,25910.0,210.9701,211.2795,210.9302,211.1198,25910.0
2025-05-12 10:10:00,211.44,211.78,211.38,211.59,53795.0,211.0,211.3393,210.9402,211.1497,53795.0
2025-05-12 10:15:00,211.59,211.67,211.39,211.57,31112.0,211.1497,211.2296,210.9502,211.1298,31112.0
2025-05-12 10:20:00,211.58,211.9,211.34,211.68,29940.0,211.1398,211.4591,210.9003,211.2395,29940.0
2025-05-12 10:25:00,211.63,211.63,210.76,210.89,46000.0,211.1897,211.1897,210.3215,210.4512,46000.0
2025-05-12 10:30:00,210.84,210.85,210.39,210.74,77237.0,210.4013,210.4113,209.9522,210.3015,77237.0
2025-05-12 10:35:00,210.73,211.3,210.6,211.3,34593.0,210.2915,210.8603,210.1618,210.8603,34593.0
2025-05-12 10:40:00,211.32,211.9,211.26,211.9,27705.0,210.8803,211.4591,210.8204,211.4591,27705.0
2025-05-12 10:45:00,211.89,211.97,211.68,211.8,20559.0,211.4491,211.5289,211.2395,211.3593,20559.0
2025-05-12 10:50:00,211.78,212.0,211.61,211.9,40516.0,211.3393,211.5589,211.1697,211.4591,40516.0
2025-05-12 10:55:00,211.9,211.94,211.27,211.28,38424.0,211.4591,211.499,210.8304,210.8404,38424.0
2025-05-12 11:00:00,211.29,211.54,211.2,211.44,32733.0,210.8504,211.0998,210.7605,211.0,32733.0
2025-05-12 11:05:00,211.45,211.51,211.08,211.14,14595.0,211.01,211.0699,210.6408,210.7007,14595.0
2025-05-12 11:10:00,211.15,211.34,211.01,211.15,37823.0,210.7107,210.9003,210.5709,210.7107,37823.0
2025-05-12 11:15:00,211.19,211.2,210.97,211.13,13899.0,210.7506,210.7605,210.531,210.6907,13899.0
2025-05-12 11:20:00,211.13,211.25,210.95,211.06,48163.0,210.6907,210.8104,210.5111,210.6208,48163.0
2025-05-12 11:25:00,211.07,211.43,211.02,211.38,19111.0,210.6308,210.9901,210.5809,210.9402,19111.0
2025-05-12 11:30:00,211.38,211.56,211.37,211.48,8758.0,210.9402,211.1198,210.9302,211.04,8758.0
2025-05-12 11:35:00,211.42,211.66,211.3,211.41,10998.0,210.9801,211.2196,210.8603,210.9701,10998.0
2025-05-12 11:40:00,211.4,211.49,211.2,211.36,9545.0,210.9601,211.0499,210.7605,210.9202,9545.0
2025-05-12 11:45:00,211.35,211.47,211.32,211.36,7484.0,210.9102,211.03,210.8803,210.9202,7484.0
2025-05-12 11:50:00,211.35,211.35,211.0,211.04,30348.0,210.9102,210.9102,210.561,210.6009,30348.0
2025-05-12 11:55:00,211.11,211.18,210.81,210.88,21705.0,210.6707,210.7406,210.3714,210.4412,21705.0
2025-05-12 12:00:00,210.89,211.21,210.82,211.12,20604.0,210.4512,210.7705,210.3813,210.6807,20604.0
2025-05-12 12:05:00,211.18,211.41,211.18,211.41,19145.0,210.7406,210.9701,210.7406,210.9701,19145.0
2025-05-12 12:10:00,211.42,211.48,211.25,211.42,11912.0,210.9801,211.04,210.8104,210.9801,11912.0
2025-05-12 12:15:00,211.48,211.48,211.23,211.27,20701.0,211.04,211.04,210.7905,210.8304,20701.0
2025-05-12 12:20:00,211.31,211.55,211.26,211.53,7779.0,210.8703,211.1098,210.8204,211.0899,7779.0
2025-05-12 12:25:00,211.55,211.61,211.32,211.34,9475.0,211.1098,211.1697,210.8803,210.9003,9475.0
2025-05-12 12:30:00,211.36,211.45,211.27,211.34,17021.0,210.9202,211.01,210.8304,210.9003,17021.0
2025-05-12 12:35:00,211.38,211.42,211.29,211.3,13072.0,210.9402,210.9801,210.8504,210.8603,13072.0
2025-05-12 12:40:00,211.28,211.51,211.24,211.46,12706.0,210.8404,211.0699,210.8005,211.02,12706.0
2025-05-12 12:45:00,211.45,211.68,211.4,211.63,9429.0,211.01,211.2395,210.9601,211.1897,9429.0
2025-05-12 12:50:00,211.67,211.79,211.56,211.73,10162.0,211.2296,211.3493,211.1198,211.2894,10162.0
2025-05-12 12:55:00,211.7,211.8,211.67,211.77,264398.0,211.2595,211.3593,211.2296,211.3294,264398.0
2025-05-12 13:00:00,211.8,212.01,211.71,212.0,21533.0,211.3593,211.5689,211.2695,211.5589,21533.0
2025-05-12 13:05:00,212.0,212.41,211.93,212.38,24355.0,211.5589,211.968,211.489,211.9381,24355.0
2025-05-12 13:10:00,212.38,212.39,212.08,212.14,16202.0,211.9381,211.9481,211.6387,211.6986,16202.0
2025-05-12 13:15:00,212.14,212.15,212.04,212.07,9860.0,211.6986,211.7086,211.5988,211.6287,9860.0
2025-05-12 13:20:00,212.06,212.08,211.85,211.93,31154.0,211.6188,211.6387,211.4092,211.489,31154.0
2025-05-12 13:25:00,211.93,212.03,211.88,211.94,7136.0,211.489,211.5888,211.4391,211.499,7136.0
2025-05-12 13:30:00,211.95,212.15,211.95,212.0,13028.0,211.509,211.7086,211.509,211.5589,13028.0
2025-05-12 13:35:00,212.0,212.08,211.84,212.06,27930.0,211.5589,211.6387,211.3992,211.6188,27930.0
2025-05-12 13:40:00,212.06,212.12,212.03,212.09,15335.0,211.6188,211.6786,211.5888,211.6487,15335.0
2025-05-12 13:45:00,212.12,212.26,212.12,212.14,13290.0,211.6786,211.8183,211.6786,211.6986,13290.0
2025-05-12 13:50:00,212.17,212.29,212.15,212.28,11482.0,211.7285,211.8483,211.7086,211.8383,11482.0
2025-05-12 13:55:00,212.29,212.3,212.15,212.15,13203.0,211.8483,211.8583,211.7086,211.7086,13203.0
2025-05-12 14:00:00,212.17,212.26,212.14,212.24,19223.0,211.7285,211.8183,211.6986,211.7984,19223.0
2025-05-12 14:05:00,212.24,212.24,212.01,212.03,9886.0,211.7984,211.7984,211.5689,211.5888,9886.0
2025-05-12 14:10:00,212.08,212.08,211.89,212.05,14349.0,211.6387,211.6387,211.4491,211.6088,14349.0
2025-05-12 14:15:00,212.08,212.22,212.03,212.22,17384.0,211.6387,211.7784,211.5888,211.7784,17384.0
2025-05-12 14:20:00,212.23,212.26,212.15,212.22,14829.0,211.7884,211.8183,211.7086,211.7784,14829.0
2025-05-12 14:25:00,212.21,212.25,211.99,212.05,35388.0,211.7684,211.8084,211.5489,211.6088,35388.0
2025-05-12 14:30:00,212.07,212.18,212.03,212.03,23739.0,211.6287,211.7385,211.5888,211.5888,23739.0
2025-05-12 14:35:00,212.04,212.24,211.97,212.24,20720.0,211.5988,211.7984,211.5289,211.7984,20720.0
2025-05-12 14:40:00,212.24,212.32,212.11,212.11,13399.0,211.7984,211.8782,211.6687,211.6687,13399.0
2025-05-12 14:45:00,212.11,212.17,212.04,212.06,15744.0,211.6687,211.7285,211.5988,211.6188,15744.0
2025-05-12 14:50:00,212.08,212.09,211.89,211.97,29480.0,211.6387,211.6487,211.4491,211.5289,29480.0
2025-05-12 14:55:00,211.96,212.04,211.81,211.81,18649.0,211.519,211.5988,211.3693,211.3693,18649.0
2025-05-12 15:00:00,211.84,211.99,211.66,211.99,18252.0,211.3992,211.5489,211.2196,211.5489,18252.0
2025-05-12 15:05:00,211.99,212.11,211.96,212.0,28309.0,211.5489,211.6687,211.519,211.5589,28309.0
2025-05-12 15:10:00,211.99,211.99,211.73,211.75,16854.0,211.5489,211.5489,211.2894,211.3094,16854.0
2025-05-12 15:15:00,211.76,212.01,211.64,212.0,14213.0,211.3194,211.5689,211.1996,211.5589,14213.0
2025-05-12 15:20:00,212.0,212.0,211.85,211.85,30939.0,211.5589,211.5589,211.4092,211.4092,30939.0
2025-05-12 15:25:00,211.85,211.93,211.72,211.74,12757.0,211.4092,211.489,211.2795,211.2994,12757.0
2025-05-12 15:30:00,211.73,211.92,211.66,211.85,47137.0,211.2894,211.479,211.2196,211.4092,47137.0
2025-05-12 15:35:00,211.86,211.91,211.69,211.75,32506.0,211.4192,211.4691,211.2495,211.3094,32506.0
2025-05-12 15:40:00,211.76,211.92,211.63,211.88,31238.0,211.3194,211.479,211.1897,211.4391,31238.0
2025-05-12 15:45:00,211.9,212.07,211.83,212.04,38702.0,211.4591,211.6287,211.3892,211.5988,38702.0
2025-05-12 15:50:00,212.04,212.52,212.0,212.42,90538.0,211.5988,212.0778,211.5589,211.978,90538.0
2025-05-12 15:55:00,212.42,212.63,212.16,212.58,407768.0,211.978,212.1876,211.7185,212.1377,407768.0
2025-05-13 09:30:00,213.77,213.85,213.06,213.73,84217.0,213.3252,213.405,212.6167,213.2853,84217.0
2025-05-13 09:35:00,213.78,214.2,213.76,213.97,83324.0,213.3352,213.7543,213.3152,213.5248,83324.0
2025-05-13 09:40:00,213.95,214.21,213.8,213.88,69947.0,213.5048,213.7643,213.3551,213.435,69947.0
2025-05-13 09:45:00,213.94,214.06,213.81,214.01,52583.0,213.4948,213.6146,213.3651,213.5647,52583.0
2025-05-13 09:50:00,214.03,214.42,214.03,214.25,67118.0,213.5847,213.9738,213.5847,213.8042,67118.0
2025-05-13 09:55:00,214.23,214.43,214.15,214.35,39568.0,213.7842,213.9838,213.7044,213.904,39568.0
2025-05-13 10:00:00,214.36,214.86,214.25,214.82,61185.0,213.914,214.4129,213.8042,214.373,61185.0
2025-05-13 10:05:00,214.85,215.04,214.76,214.95,38331.0,214.403,214.5926,214.3131,214.5027,38331.0
2025-05-13 10:10:00,214.94,215.17,214.62,215.15,56836.0,214.4928,214.7223,214.1734,214.7023,56836.0
2025-05-13 10:15:00,215.15,215.51,215.05,215.24,78544.0,214.7023,215.0616,214.6025,214.7921,78544.0
2025-05-13 10:20:00,215.26,215.26,214.93,215.03,63249.0,214.8121,214.8121,214.4828,214.5826,63249.0
2025-05-13 10:25:00,215.05,215.26,214.83,214.84,62156.0,214.6025,214.8121,214.383,214.393,62156.0
2025-05-13 10:30:00,214.88,215.02,214.7,214.93,56453.0,214.4329,214.5726,214.2533,214.4828,56453.0
2025-05-13 10:35:00,214.95,215.14,214.95,215.01,63436.0,214.5027,214.6923,214.5027,214.5626,63436.0
2025-05-13 10:40:00,215.02,215.02,214.48,214.5,28380.0,214.5726,214.5726,214.0337,214.0537,28380.0
2025-05-13 10:45:00,214.5,214.69,214.37,214.53,24844.0,214.0537,214.2433,213.924,214.0836,24844.0
2025-05-13 10:50:00,214.59,215.04,214.58,214.91,22498.0,214.1435,214.5926,214.1335,214.4628,22498.0
2025-05-13 10:55:00,214.92,215.02,214.61,214.63,25498.0,214.4728,214.5726,214.1635,214.1834,25498.0
2025-05-13 11:00:00,214.64,214.64,214.33,214.33,38398.0,214.1934,214.1934,213.884,213.884,38398.0
2025-05-13 11:05:00,214.31,214.33,214.07,214.28,22391.0,213.8641,213.884,213.6246,213.8341,22391.0
2025-05-13 11:10:00,214.29,214.84,214.29,214.59,58650.0,213.8441,214.393,213.8441,214.1435,58650.0
2025-05-13 11:15:00,214.61,214.69,214.58,214.67,39352.0,214.1635,214.2433,214.1335,214.2233,39352.0
2025-05-13 11:20:00,214.64,214.68,214.54,214.59,27730.0,214.1934,214.2333,214.0936,214.1435,27730.0
2025-05-13 11:25:00,214.63,214.9,214.63,214.74,36309.0,214.1834,214.4528,214.1834,214.2932,36309.0
2025-05-13 11:30:00,214.73,214.83,214.7,214.75,25381.0,214.2832,214.383,214.2533,214.3032,25381.0
2025-05-13 11:35:00,214.72,214.95,214.65,214.95,31719.0,214.2732,214.5027,214.2034,214.5027,31719.0
2025-05-13 11:40:00,214.98,215.11,214.92,215.03,84450.0,214.5327,214.6624,214.4728,214.5826,84450.0
2025-05-13 11:45:00,215.04,215.11,214.74,214.77,37089.0,214.5926,214.6624,214.2932,214.3231,37089.0
2025-05-13 11:50:00,214.77,214.83,214.66,214.77,29008.0,214.3231,214.383,214.2133,214.3231,29008.0
2025-05-13 11:55:00,214.75,214.95,214.74,214.85,168885.0,214.3032,214.5027,214.2932,214.403,168885.0
2025-05-13 12:00:00,214.85,214.89,214.41,214.47,604885.0,214.403,214.4429,213.9639,214.0237,604885.0
2025-05-13 12:05:00,214.45,214.51,214.4,214.48,35239.0,214.0038,214.0637,213.9539,214.0337,35239.0
2025-05-13 12:10:00,214.46,214.65,214.38,214.6,28240.0,214.0138,214.2034,213.9339,214.1535,28240.0
2025-05-13 12:15:00,214.58,214.59,214.41,214.44,26555.0,214.1335,214.1435,213.9639,213.9938,26555.0
2025-05-13 12:20:00,214.43,214.59,214.4,214.57,37506.0,213.9838,214.1435,213.9539,214.1235,37506.0
2025-05-13 12:25:00,214.59,214.78,214.55,214.6,38654.0,214.1435,214.3331,214.1036,214.1535,38654.0
2025-05-13 12:30:00,214.6,214.68,214.44,214.55,52162.0,214.1535,214.2333,213.9938,214.1036,52162.0
2025-05-13 12:35:00,214.54,214.67,214.53,214.66,48210.0,214.0936,214.2233,214.0836,214.2133,48210.0
2025-05-13 12:40:00,214.63,214.65,214.49,214.6,72845.0,214.1834,214.2034,214.0437,214.1535,72845.0
2025-05-13 12:45:00,214.61,214.78,214.6,214.7,45920.0,214.1635,214.3331,214.1535,214.2533,45920.0
2025-05-13 12:50:00,214.7,214.71,214.62,214.66,45605.0,214.2533,214.2632,214.1734,214.2133,45605.0
2025-05-13 12:55:00,214.67,214.86,214.64,214.65,22883.0,214.2233,214.4129,214.1934,214.2034,22883.0
2025-05-13 13:00:00,214.68,214.74,214.53,214.54,24530.0,214.2333,214.2932,214.0836,214.0936,24530.0
2025-05-13 13:05:00,214.59,214.66,214.53,214.56,37329.0,214.1435,214.2133,214.0836,214.1136,37329.0
2025-05-13 13:10:00,214.56,214.76,214.46,214.57,19443.0,214.1136,214.3131,214.0138,214.1235,19443.0
2025-05-13 13:15:00,214.57,214.86,214.52,214.8,24656.0,214.1235,214.4129,214.0736,214.3531,24656.0
2025-05-13 13:20:00,214.8,215.03,214.71,214.97,25056.0,214.3531,214.5826,214.2632,214.5227,25056.0
2025-05-13 13:25:00,214.98,215.15,214.91,215.15,22177.0,214.5327,214.7023,214.4628,214.7023,22177.0
2025-05-13 13:30:00,215.16,215.54,215.11,215.53,26517.0,214.7123,215.0915,214.6624,215.0815,26517.0
2025-05-13 13:35:00,215.53,215.68,215.49,215.66,30190.0,215.0815,215.2312,215.0416,215.2113,30190.0
2025-05-13 13:40:00,215.66,215.75,215.5,215.67,25759.0,215.2113,215.3011,215.0516,215.2212,25759.0
2025-05-13 13:45:00,215.66,216.0,215.64,215.97,21291.0,215.2113,215.5506,215.1913,215.5206,21291.0
2025-05-13 13:50:00,215.98,216.17,215.82,215.85,32142.0,215.5306,215.7202,215.3709,215.4009,32142.0
2025-05-13 13:55:00,215.86,216.06,215.73,215.75,43682.0,215.4109,215.6104,215.2811,215.3011,43682.0
2025-05-13 14:00:00,215.75,215.8,215.42,215.64,34998.0,215.3011,215.351,214.9718,215.1913,34998.0
2025-05-13 14:05:00,215.66,215.83,215.61,215.63,35339.0,215.2113,215.3809,215.1614,215.1813,35339.0
2025-05-13 14:10:00,215.61,215.94,215.6,215.92,28693.0,215.1614,215.4907,215.1514,215.4707,28693.0
2025-05-13 14:15:00,215.91,215.93,215.75,215.85,18441.0,215.4607,215.4807,215.3011,215.4009,18441.0
2025-05-13 14:20:00,215.86,216.14,215.83,216.12,15326.0,215.4109,215.6903,215.3809,215.6703,15326.0
2025-05-13 14:25:00,216.11,216.19,215.92,215.92,20970.0,215.6603,215.7402,215.4707,215.4707,20970.0
2025-05-13 14:30:00,215.94,216.03,215.82,215.87,26585.0,215.4907,215.5805,215.3709,215.4208,26585.0
2025-05-13 14:35:00,215.86,215.97,215.81,215.87,20592.0,215.4109,215.5206,215.361,215.4208,20592.0
2025-05-13 14:40:00,215.87,215.89,215.56,215.6,26835.0,215.4208,215.4408,215.1115,215.1514,26835.0
2025-05-13 14:45:00,215.63,215.68,215.53,215.64,31914.0,215.1813,215.2312,215.0815,215.1913,31914.0
2025-05-13 14:50:00,215.64,215.81,215.54,215.8,24103.0,215.1913,215.361,215.0915,215.351,24103.0
2025-05-13 14:55:00,215.79,216.15,215.75,216.09,37261.0,215.341,215.7002,215.3011,215.6404,37261.0
2025-05-13 15:00:00,216.1,216.12,215.95,215.96,25173.0,215.6504,215.6703,215.5007,215.5106,25173.0
2025-05-13 15:05:00,215.95,215.95,215.76,215.81,79409.0,215.5007,215.5007,215.3111,215.361,79409.0
2025-05-13 15:10:00,215.81,216.04,215.8,215.98,22901.0,215.361,215.5905,215.351,215.5306,22901.0
2025-05-13 15:15:00,215.98,216.15,215.95,216.05,26643.0,215.5306,215.7002,215.5007,215.6005,26643.0
2025-05-13 15:20:00,216.04,216.04,215.77,215.82,24693.0,215.5905,215.5905,215.321,215.3709,24693.0
2025-05-13 15:25:00,215.83,215.87,215.64,215.65,32525.0,215.3809,215.4208,215.1913,215.2013,32525.0
2025-05-13 15:30:00,215.65,215.92,215.63,215.89,40987.0,215.2013,215.4707,215.1813,215.4408,40987.0
2025-05-13 15:35:00,215.91,216.05,215.85,215.95,50035.0,215.4607,215.6005,215.4009,215.5007,50035.0
2025-05-13 15:40:00,215.95,215.96,215.79,215.91,38869.0,215.5007,215.5106,215.341,215.4607,38869.0
2025-05-13 15:45:00,215.91,215.94,215.6,215.65,82056.0,215.4607,215.4907,215.1514,215.2013,82056.0
2025-05-13 15:50:00,215.67,215.77,215.14,215.31,148426.0,215.2212,215.321,214.6923,214.862,148426.0
2025-05-13 15:55:00,215.3,215.51,215.14,215.24,287183.0,214.852,215.0616,214.6923,214.7921,287183.0
2025-05-14 09:30:00,215.83,216.11,215.32,215.8,44246.0,215.3809,215.6603,214.872,215.351,44246.0
2025-05-14 09:35:00,215.85,216.34,215.56,215.75,53311.0,215.4009,215.8899,215.1115,215.3011,53311.0
2025-05-14 09:40:00,215.7,215.93,215.5,215.71,29821.0,215.2512,215.4807,215.0516,215.2612,29821.0
2025-05-14 09:45:00,215.7,215.71,215.26,215.6,45939.0,215.2512,215.2612,214.8121,215.1514,45939.0
2025-05-14 09:50:00,215.61,215.66,215.28,215.56,39243.0,215.1614,215.2113,214.8321,215.1115,39243.0
2025-05-14 09:55:00,215.59,215.85,215.34,215.85,42736.0,215.1414,215.4009,214.8919,215.4009,42736.0
2025-05-14 10:00:00,215.84,216.16,215.68,216.13,13707.0,215.3909,215.7102,215.2312,215.6803,13707.0
2025-05-14 10:05:00,216.16,216.49,215.97,216.3,32067.0,215.7102,216.0395,215.5206,215.8499,32067.0
2025-05-14 10:10:00,216.22,216.24,215.77,216.24,52712.0,215.7701,215.7901,215.321,215.7901,52712.0
2025-05-14 10:15:00,216.25,216.34,215.93,216.11,34337.0,215.8,215.8899,215.4807,215.6603,34337.0
2025-05-14 10:20:00,216.08,216.3,215.91,216.07,19214.0,215.6304,215.8499,215.4607,215.6204,19214.0
2025-05-14 10:25:00,216.07,216.18,215.99,216.13,19059.0,215.6204,215.7302,215.5406,215.6803,19059.0
2025-05-14 10:30:00,216.12,216.39,216.04,216.27,14769.0,215.6703,215.9397,215.5905,215.82,14769.0
2025-05-14 10:35:00,216.21,216.29,216.04,216.11,11203.0,215.7601,215.84,215.5905,215.6603,11203.0
2025-05-14 10:40:00,216.05,216.26,215.95,216.04,13401.0,215.6005,215.81,215.5007,215.5905,13401.0
2025-05-14 10:45:00,216.09,216.22,215.93,216.2,25625.0,215.6404,215.7701,215.4807,215.7501,25625.0
2025-05-14 10:50:00,216.2,216.28,216.14,216.14,13576.0,215.7501,215.83,215.6903,215.6903,13576.0
2025-05-14 10:55:00,216.16,216.19,215.92,216.0,19079.0,215.7102,215.7402,215.4707,215.5506,19079.0
2025-05-14 11:00:00,216.0,216.0,215.32,215.37,14878.0,215.5506,215.5506,214.872,214.9219,14878.0
2025-05-14 11:05:00,215.38,215.67,215.21,215.67,18963.0,214.9318,215.2212,214.7622,215.2212,18963.0
2025-05-14 11:10:00,215.69,215.99,215.66,215.98,14497.0,215.2412,215.5406,215.2113,215.5306,14497.0
2025-05-14 11:15:00,215.99,216.21,215.91,216.17,15724.0,215.5406,215.7601,215.4607,215.7202,15724.0
2025-05-14 11:20:00,216.18,216.57,216.14,216.53,46938.0,215.7302,216.1194,215.6903,216.0795,46938.0
2025-05-14 11:25:00,216.55,216.6,216.41,216.56,31460.0,216.0994,216.1493,215.9597,216.1094,31460.0
2025-05-14 11:30:00,216.52,216.69,216.47,216.64,41182.0,216.0695,216.2391,216.0196,216.1892,41182.0
2025-05-14 11:35:00,216.64,217.04,216.64,217.04,25285.0,216.1892,216.5884,216.1892,216.5884,25285.0
2025-05-14 11:40:00,217.03,217.15,216.7,217.11,40318.0,216.5784,216.6982,216.2491,216.6582,40318.0
2025-05-14 11:45:00,217.12,217.13,216.86,216.87,42163.0,216.6682,216.6782,216.4088,216.4187,42163.0
2025-05-14 11:50:00,216.87,216.92,216.71,216.78,29423.0,216.4187,216.4686,216.2591,216.3289,29423.0
2025-05-14 11:55:00,216.79,216.94,216.73,216.83,69441.0,216.3389,216.4886,216.279,216.3788,69441.0
2025-05-14 12:00:00,216.8,217.04,216.77,216.95,43425.0,216.3489,216.5884,216.319,216.4986,43425.0
2025-05-14 12:05:00,216.98,217.18,216.87,216.89,19804.0,216.5285,216.7281,216.4187,216.4387,19804.0
2025-05-14 12:10:00,216.95,217.01,216.86,216.92,24003.0,216.4986,216.5585,216.4088,216.4686,24003.0
2025-05-14 12:15:00,216.91,216.95,216.79,216.79,19331.0,216.4587,216.4986,216.3389,216.3389,19331.0
2025-05-14 12:20:00,216.79,216.83,216.66,216.78,13429.0,216.3389,216.3788,216.2092,216.3289,13429.0
2025-05-14 12:25:00,216.76,216.82,216.68,216.76,49974.0,216.309,216.3689,216.2291,216.309,49974.0
2025-05-14 12:30:00,216.76,217.12,216.75,217.04,38551.0,216.309,216.6682,216.299,216.5884,38551.0
2025-05-14 12:35:00,217.06,217.08,216.59,216.63,17161.0,216.6084,216.6283,216.1393,216.1792,17161.0
2025-05-14 12:40:00,216.63,216.64,216.2,216.46,32376.0,216.1792,216.1892,215.7501,216.0096,32376.0
2025-05-14 12:45:00,216.53,216.64,216.43,216.48,15486.0,216.0795,216.1892,215.9797,216.0296,15486.0
2025-05-14 12:50:00,216.46,216.53,216.33,216.43,14753.0,216.0096,216.0795,215.8799,215.9797,14753.0
2025-05-14 12:55:00,216.41,216.54,216.4,216.46,12304.0,215.9597,216.0894,215.9497,216.0096,12304.0
2025-05-14 13:00:00,216.47,216.53,216.38,216.46,11869.0,216.0196,216.0795,215.9298,216.0096,11869.0
2025-05-14 13:05:00,216.43,216.64,216.39,216.58,15825.0,215.9797,216.1892,215.9397,216.1294,15825.0
2025-05-14 13:10:00,216.58,216.58,216.21,216.33,27010.0,216.1294,216.1294,215.7601,215.8799,27010.0
2025-05-14 13:15:00,216.35,216.37,216.07,216.23,30492.0,215.8998,215.9198,215.6204,215.7801,30492.0
2025-05-14 13:20:00,216.18,216.19,215.52,215.64,21102.0,215.7302,215.7402,215.0716,215.1913,21102.0
2025-05-14 13:25:00,215.66,216.0,215.5,215.91,23937.0,215.2113,215.5506,215.0516,215.4607,23937.0
2025-05-14 13:30:00,215.93,216.11,215.89,215.9,24564.0,215.4807,215.6603,215.4408,215.4508,24564.0
2025-05-14 13:35:00,215.91,216.13,215.9,216.12,12914.0,215.4607,215.6803,215.4508,215.6703,12914.0
2025-05-14 13:40:00,216.12,216.24,216.01,216.19,19128.0,215.6703,215.7901,215.5605,215.7402,19128.0
2025-05-14 13:45:00,216.17,216.21,216.07,216.21,17067.0,215.7202,215.7601,215.6204,215.7601,17067.0
2025-05-14 13:50:00,216.22,216.46,216.22,216.4,13489.0,215.7701,216.0096,215.7701,215.9497,13489.0
2025-05-14 13:55:00,216.39,216.51,216.34,216.5,15219.0,215.9397,216.0595,215.8899,216.0495,15219.0
2025-05-14 14:00:00,216.5,216.6,216.38,216.48,37920.0,216.0495,216.1493,215.9298,216.0296,37920.0
2025-05-14 14:05:00,216.45,216.65,216.43,216.43,37207.0,215.9996,216.1992,215.9797,215.9797,37207.0
2025-05-14 14:10:00,216.45,216.55,216.29,216.44,22747.0,215.9996,216.0994,215.84,215.9896,22747.0
2025-05-14 14:15:00,216.44,216.6,216.39,216.56,25725.0,215.9896,216.1493,215.9397,216.1094,25725.0
2025-05-14 14:20:00,216.53,216.58,216.31,216.33,10991.0,216.0795,216.1294,215.8599,215.8799,10991.0
2025-05-14 14:25:00,216.33,216.38,216.05,216.13,12846.0,215.8799,215.9298,215.6005,215.6803,12846.0
2025-05-14 14:30:00,216.14,216.64,216.11,216.54,39610.0,215.6903,216.1892,215.6603,216.0894,39610.0
2025-05-14 14:35:00,216.56,216.59,216.19,216.31,17891.0,216.1094,216.1393,215.7402,215.8599,17891.0
2025-05-14 14:40:00,216.3,216.47,216.28,216.4,10899.0,215.8499,216.0196,215.83,215.9497,10899.0
2025-05-14 14:45:00,216.43,216.5,216.33,216.49,7456.0,215.9797,216.0495,215.8799,216.0395,7456.0
2025-05-14 14:50:00,216.5,216.73,216.45,216.68,11844.0,216.0495,216.279,215.9996,216.2291,11844.0
2025-05-14 14:55:00,216.69,216.69,216.42,216.48,12523.0,216.2391,216.2391,215.9697,216.0296,12523.0
2025-05-14 15:00:00,216.5,216.5,216.16,216.18,31280.0,216.0495,216.0495,215.7102,215.7302,31280.0
2025-05-14 15:05:00,216.18,216.34,216.16,216.26,21940.0,215.7302,215.8899,215.7102,215.81,21940.0
2025-05-14 15:10:00,216.26,216.41,216.21,216.39,21777.0,215.81,215.9597,215.7601,215.9397,21777.0
2025-05-14 15:15:00,216.39,216.53,216.39,216.51,19969.0,215.9397,216.0795,215.9397,216.0595,19969.0
2025-05-14 15:20:00,216.48,216.5,216.08,216.13,47143.0,216.0296,216.0495,215.6304,215.6803,47143.0
2025-05-14 15:25:00,216.12,216.27,216.03,216.18,36299.0,215.6703,215.82,215.5805,215.7302,36299.0
2025-05-14 15:30:00,216.18,216.34,216.13,216.14,130450.0,215.7302,215.8899,215.6803,215.6903,130450.0
2025-05-14 15:35:00,216.13,216.2,215.81,215.86,82788.0,215.6803,215.7501,215.361,215.4109,82788.0
2025-05-14 15:40:00,215.83,215.97,215.73,215.8,35521.0,215.3809,215.5206,215.2811,215.351,35521.0
2025-05-14 15:45:00,215.82,215.9,215.7,215.89,26135.0,215.3709,215.4508,215.2512,215.4408,26135.0
2025-05-14 15:50:00,215.89,216.39,215.89,216.29,72528.0,215.4408,215.9397,215.4408,215.84,72528.0
2025-05-14 15:55:00,216.27,216.36,216.03,216.13,148774.0,215.82,215.9098,215.5805,215.6803,148774.0
2025-05-15 09:30:00,214.07,214.57,213.4,214.52,57962.0,213.6246,214.1235,212.956,214.0736,57962.0
2025-05-15 09:35:00,214.57,214.65,213.93,213.99,101714.0,214.1235,214.2034,213.4849,213.5447,101714.0
2025-05-15 09:40:00,213.93,214.24,213.71,214.17,69707.0,213.4849,213.7942,213.2653,213.7244,69707.0
2025-05-15 09:45:00,214.17,214.32,213.78,213.88,45563.0,213.7244,213.8741,213.3352,213.435,45563.0
2025-05-15 09:50:00,213.88,214.23,213.84,214.14,61023.0,213.435,213.7842,213.3951,213.6944,61023.0
2025-05-15 09:55:00,214.13,214.28,213.93,214.14,55326.0,213.6844,213.8341,213.4849,213.6944,55326.0
2025-05-15 10:00:00,214.14,214.71,214.12,214.5,49605.0,213.6944,214.2632,213.6745,214.0537,49605.0
2025-05-15 10:05:00,214.49,214.61,214.27,214.34,34258.0,214.0437,214.1635,213.8242,213.894,34258.0
2025-05-15 10:10:00,214.34,214.41,214.0,214.24,32956.0,213.894,213.9639,213.5547,213.7942,32956.0
2025-05-15 10:15:00,214.26,214.62,214.05,214.42,36245.0,213.8142,214.1734,213.6046,213.9738,36245.0
2025-05-15 10:20:00,214.45,214.75,214.42,214.59,38765.0,214.0038,214.3032,213.9738,214.1435,38765.0
2025-05-15 10:25:00,214.61,214.61,213.9,213.94,55296.0,214.1635,214.1635,213.4549,213.4948,55296.0
2025-05-15 10:30:00,213.95,213.98,213.72,213.8,39854.0,213.5048,213.5348,213.2753,213.3551,39854.0
2025-05-15 10:35:00,213.78,213.85,213.44,213.62,33555.0,213.3352,213.405,212.9959,213.1755,33555.0
2025-05-15 10:40:00,213.61,213.95,213.6,213.88,41149.0,213.1655,213.5048,213.1556,213.435,41149.0
2025-05-15 10:45:00,213.87,214.19,213.86,213.98,45481.0,213.425,213.7443,213.415,213.5348,45481.0
2025-05-15 10:50:00,213.98,214.03,213.73,213.95,21375.0,213.5348,213.5847,213.2853,213.5048,21375.0
2025-05-15 10:55:00,213.96,214.19,213.94,214.11,38322.0,213.5148,213.7443,213.4948,213.6645,38322.0
2025-05-15 11:00:00,214.09,214.69,214.03,214.64,27595.0,213.6445,214.2433,213.5847,214.1934,27595.0
2025-05-15 11:05:00,214.66,214.72,214.39,214.55,29387.0,214.2133,214.2732,213.9439,214.1036,29387.0
2025-05-15 11:10:00,214.54,214.75,214.52,214.65,28473.0,214.0936,214.3032,214.0736,214.2034,28473.0
2025-05-15 11:15:00,214.67,214.96,214.63,214.74,48757.0,214.2233,214.5127,214.1834,214.2932,48757.0
2025-05-15 11:20:00,214.74,215.04,214.58,214.6,83503.0,214.2932,214.5926,214.1335,214.1535,83503.0
2025-05-15 11:25:00,214.6,214.85,214.41,214.81,62648.0,214.1535,214.403,213.9639,214.363,62648.0
2025-05-15 11:30:00,214.83,214.83,214.39,214.65,72364.0,214.383,214.383,213.9439,214.2034,72364.0
2025-05-15 11:35:00,214.63,215.03,214.62,215.03,37335.0,214.1834,214.5826,214.1734,214.5826,37335.0
2025-05-15 11:40:00,215.04,215.44,215.01,215.38,34761.0,214.5926,214.9917,214.5626,214.9318,34761.0
2025-05-15 11:45:00,215.39,215.46,215.3,215.32,26796.0,214.9418,215.0117,214.852,214.872,26796.0
2025-05-15 11:50:00,215.32,215.32,215.11,215.13,35383.0,214.872,214.872,214.6624,214.6824,35383.0
2025-05-15 11:55:00,215.14,215.24,215.08,215.2,17992.0,214.6923,214.7921,214.6325,214.7522,17992.0
2025-05-15 12:00:00,215.21,215.42,215.21,215.4,26634.0,214.7622,214.9718,214.7622,214.9518,26634.0
2025-05-15 12:05:00,215.41,215.65,215.33,215.63,42163.0,214.9618,215.2013,214.882,215.1813,42163.0
2025-05-15 12:10:00,215.63,215.65,215.29,215.46,28187.0,215.1813,215.2013,214.842,215.0117,28187.0
2025-05-15 12:15:00,215.46,215.63,215.39,215.47,52815.0,215.0117,215.1813,214.9418,215.0217,52815.0
2025-05-15 12:20:00,215.48,215.53,215.3,215.4,27139.0,215.0316,215.0815,214.852,214.9518,27139.0
2025-05-15 12:25:00,215.38,215.43,215.27,215.38,14341.0,214.9318,214.9817,214.8221,214.9318,14341.0
2025-05-15 12:30:00,215.37,215.43,215.27,215.4,13752.0,214.9219,214.9817,214.8221,214.9518,13752.0
2025-05-15 12:35:00,215.39,215.64,215.36,215.57,24813.0,214.9418,215.1913,214.9119,215.1215,24813.0
2025-05-15 12:40:00,215.58,215.64,215.5,215.64,26086.0,215.1314,215.1913,215.0516,215.1913,26086.0
2025-05-15 12:45:00,215.65,215.92,215.65,215.85,22793.0,215.2013,215.4707,215.2013,215.4009,22793.0
2025-05-15 12:50:00,215.86,215.87,215.75,215.81,14378.0,215.4109,215.4208,215.3011,215.361,14378.0
2025-05-15 12:55:00,215.89,215.91,215.73,215.89,22980.0,215.4408,215.4607,215.2811,215.4408,22980.0
2025-05-15 13:00:00,215.93,216.07,215.82,216.05,15746.0,215.4807,215.6204,215.3709,215.6005,15746.0
2025-05-15 13:05:00,216.03,216.21,215.98,215.98,22653.0,215.5805,215.7601,215.5306,215.5306,22653.0
2025-05-15 13:10:00,215.96,215.96,215.84,215.92,16057.0,215.5106,215.5106,215.3909,215.4707,16057.0
2025-05-15 13:15:00,215.93,216.04,215.87,215.98,14086.0,215.4807,215.5905,215.4208,215.5306,14086.0
2025-05-15 13:20:00,215.98,216.19,215.96,216.05,17990.0,215.5306,215.7402,215.5106,215.6005,17990.0
2025-05-15 13:25:00,216.02,216.02,215.83,215.93,12880.0,215.5705,215.5705,215.3809,215.4807,12880.0
2025-05-15 13:30:00,215.93,215.93,215.61,215.61,8856.0,215.4807,215.4807,215.1614,215.1614,8856.0
2025-05-15 13:35:00,215.56,215.76,215.45,215.69,18225.0,215.1115,215.3111,215.0017,215.2412,18225.0
2025-05-15 13:40:00,215.7,215.89,215.63,215.83,16754.0,215.2512,215.4408,215.1813,215.3809,16754.0
2025-05-15 13:45:00,215.83,215.86,215.67,215.67,16138.0,215.3809,215.4109,215.2212,215.2212,16138.0
2025-05-15 13:50:00,215.68,215.8,215.67,215.73,13304.0,215.2312,215.351,215.2212,215.2811,13304.0
2025-05-15 13:55:00,215.74,215.78,215.6,215.7,20632.0,215.2911,215.331,215.1514,215.2512,20632.0
2025-05-15 14:00:00,215.68,215.71,215.52,215.57,14384.0,215.2312,215.2612,215.0716,215.1215,14384.0
2025-05-15 14:05:00,215.56,215.61,215.43,215.5,32211.0,215.1115,215.1614,214.9817,215.0516,32211.0
2025-05-15 14:10:00,215.48,215.6,215.42,215.45,42417.0,215.0316,215.1514,214.9718,215.0017,42417.0
2025-05-15 14:15:00,215.44,215.55,215.23,215.23,58311.0,214.9917,215.1015,214.7822,214.7822,58311.0
2025-05-15 14:20:00,215.23,215.39,215.15,215.37,19552.0,214.7822,214.9418,214.7023,214.9219,19552.0
2025-05-15 14:25:00,215.36,215.51,215.34,215.49,27431.0,214.9119,215.0616,214.8919,215.0416,27431.0
2025-05-15 14:30:00,215.46,215.74,215.45,215.7,30445.0,215.0117,215.2911,215.0017,215.2512,30445.0
2025-05-15 14:35:00,215.71,215.74,215.54,215.67,19964.0,215.2612,215.2911,215.0915,215.2212,19964.0
2025-05-15 14:40:00,215.67,215.79,215.63,215.65,12583.0,215.2212,215.341,215.1813,215.2013,12583.0
2025-05-15 14:45:00,215.68,215.68,215.48,215.62,21943.0,215.2312,215.2312,215.0316,215.1713,21943.0
2025-05-15 14:50:00,215.62,215.63,215.47,215.56,15791.0,215.1713,215.1813,215.0217,215.1115,15791.0
2025-05-15 14:55:00,215.53,215.69,215.48,215.53,25251.0,215.0815,215.2412,215.0316,215.0815,25251.0
2025-05-15 15:00:00,215.53,215.63,215.43,215.57,16335.0,215.0815,215.1813,214.9817,215.1215,16335.0
2025-05-15 15:05:00,215.56,215.69,215.31,215.32,32955.0,215.1115,215.2412,214.862,214.872,32955.0
2025-05-15 15:10:00,215.31,215.45,215.27,215.4,39316.0,214.862,215.0017,214.8221,214.9518,39316.0
2025-05-15 15:15:00,215.39,215.59,215.33,215.46,26648.0,214.9418,215.1414,214.882,215.0117,26648.0
2025-05-15 15:20:00,215.47,215.47,215.22,215.26,34027.0,215.0217,215.0217,214.7722,214.8121,34027.0
2025-05-15 15:25:00,215.27,215.27,214.85,215.03,44541.0,214.8221,214.8221,214.403,214.5826,44541.0
2025-05-15 15:30:00,214.99,215.34,214.99,215.28,38679.0,214.5427,214.8919,214.5427,214.8321,38679.0
2025-05-15 15:35:00,215.3,215.4,215.17,215.2,32448.0,214.852,214.9518,214.7223,214.7522,32448.0
2025-05-15 15:40:00,215.18,215.51,215.18,215.49,33179.0,214.7323,215.0616,214.7323,215.0416,33179.0
2025-05-15 15:45:00,215.46,215.53,215.31,215.4,50805.0,215.0117,215.0815,214.862,214.9518,50805.0
2025-05-15 15:50:00,215.44,215.8,215.36,215.38,111418.0,214.9917,215.351,214.9119,214.9318,111418.0
2025-05-15 15:55:00,215.37,215.81,215.26,215.81,195196.0,214.9219,215.361,214.8121,215.361,195196.0
2025-05-16 09:30:00,216.36,216.71,215.93,216.12,29746.0,215.9098,216.2591,215.4807,215.6703,29746.0
2025-05-16 09:35:00,216.14,216.62,216.14,216.58,88796.0,215.6903,216.1693,215.6903,216.1294,88796.0
2025-05-16 09:40:00,216.57,216.63,215.78,216.09,59237.0,216.1194,216.1792,215.331,215.6404,59237.0
2025-05-16 09:45:00,216.09,216.27,215.97,216.12,48788.0,215.6404,215.82,215.5206,215.6703,48788.0
2025-05-16 09:50:00,216.13,216.33,215.96,216.22,53801.0,215.6803,215.8799,215.5106,215.7701,53801.0
2025-05-16 09:55:00,216.21,216.55,216.05,216.54,27019.0,215.7601,216.0994,215.6005,216.0894,27019.0
2025-05-16 10:00:00,216.54,216.54,216.02,216.18,60595.0,216.0894,216.0894,215.5705,215.7302,60595.0
2025-05-16 10:05:00,216.18,216.27,215.84,216.1,27712.0,215.7302,215.82,215.3909,215.6504,27712.0
2025-05-16 10:10:00,216.1,216.14,215.85,216.01,19353.0,215.6504,215.6903,215.4009,215.5605,19353.0
2025-05-16 10:15:00,216.02,216.51,216.02,216.49,37235.0,215.5705,216.0595,215.5705,216.0395,37235.0
2025-05-16 10:20:00,216.46,216.53,216.33,216.51,27703.0,216.0096,216.0795,215.8799,216.0595,27703.0
2025-05-16 10:25:00,216.5,216.79,216.46,216.57,48867.0,216.0495,216.3389,216.0096,216.1194,48867.0
2025-05-16 10:30:00,216.53,216.54,216.35,216.46,13453.0,216.0795,216.0894,215.8998,216.0096,13453.0
2025-05-16 10:35:00,216.47,216.49,216.31,216.39,28132.0,216.0196,216.0395,215.8599,215.9397,28132.0
2025-05-16 10:40:00,216.4,216.43,215.96,215.99,30972.0,215.9497,215.9797,215.5106,215.5406,30972.0
2025-05-16 10:45:00,215.98,216.34,215.92,216.34,23211.0,215.5306,215.8899,215.4707,215.8899,23211.0
2025-05-16 10:50:00,216.33,216.41,216.23,216.36,18439.0,215.8799,215.9597,215.7801,215.9098,18439.0
2025-05-16 10:55:00,216.37,216.65,216.37,216.49,20749.0,215.9198,216.1992,215.9198,216.0395,20749.0
2025-05-16 11:00:00,216.52,216.63,216.45,216.48,19146.0,216.0695,216.1792,215.9996,216.0296,19146.0
2025-05-16 11:05:00,216.47,216.74,216.37,216.52,26992.0,216.0196,216.289,215.9198,216.0695,26992.0
2025-05-16 11:10:00,216.53,216.78,216.48,216.7,25662.0,216.0795,216.3289,216.0296,216.2491,25662.0
2025-05-16 11:15:00,216.7,216.8,216.58,216.61,21202.0,216.2491,216.3489,216.1294,216.1593,21202.0
2025-05-16 11:20:00,216.64,216.69,216.42,216.48,22430.0,216.1892,216.2391,215.9697,216.0296,22430.0
2025-05-16 11:25:00,216.48,216.69,216.48,216.69,15247.0,216.0296,216.2391,216.0296,216.2391,15247.0
2025-05-16 11:30:00,216.69,217.0,216.68,216.91,24680.0,216.2391,216.5485,216.2291,216.4587,24680.0
2025-05-16 11:35:00,216.92,216.97,216.74,216.78,9499.0,216.4686,216.5185,216.289,216.3289,9499.0
2025-05-16 11:40:00,216.83,217.02,216.83,216.91,13537.0,216.3788,216.5684,216.3788,216.4587,13537.0
2025-05-16 11:45:00,216.94,216.98,216.78,216.78,13174.0,216.4886,216.5285,216.3289,216.3289,13174.0
2025-05-16 11:50:00,216.8,216.95,216.65,216.91,18969.0,216.3489,216.4986,216.1992,216.4587,18969.0
2025-05-16 11:55:00,216.92,216.92,216.77,216.83,7436.0,216.4686,216.4686,216.319,216.3788,7436.0
2025-05-16 12:00:00,216.79,216.95,216.78,216.89,13662.0,216.3389,216.4986,216.3289,216.4387,13662.0
2025-05-16 12:05:00,216.87,217.04,216.87,216.96,9515.0,216.4187,216.5884,216.4187,216.5086,9515.0
2025-05-16 12:10:00,216.99,217.17,216.95,217.14,6826.0,216.5385,216.7181,216.4986,216.6882,6826.0
2025-05-16 12:15:00,217.2,217.35,217.18,217.2,8609.0,216.7481,216.8977,216.7281,216.7481,8609.0
2025-05-16 12:20:00,217.25,217.31,217.15,217.27,31667.0,216.798,216.8578,216.6982,216.8179,31667.0
2025-05-16 12:25:00,217.26,217.27,217.08,217.11,9244.0,216.8079,216.8179,216.6283,216.6582,9244.0
2025-05-16 12:30:00,217.16,217.27,217.08,217.08,8025.0,216.7081,216.8179,216.6283,216.6283,8025.0
2025-05-16 12:35:00,217.11,217.16,217.08,217.16,5289.0,216.6582,216.7081,216.6283,216.7081,5289.0
2025-05-16 12:40:00,217.17,217.23,217.04,217.09,12012.0,216.7181,216.778,216.5884,216.6383,12012.0
2025-05-16 12:45:00,217.1,217.15,216.97,216.97,18891.0,216.6483,216.6982,216.5185,216.5185,18891.0
2025-05-16 12:50:00,216.98,217.16,216.98,217.14,4336.0,216.5285,216.7081,216.5285,216.6882,4336.0
2025-05-16 12:55:00,217.16,217.22,217.09,217.11,17000.0,216.7081,216.768,216.6383,216.6582,17000.0
2025-05-16 13:00:00,217.08,217.22,217.02,217.2,8610.0,216.6283,216.768,216.5684,216.7481,8610.0
2025-05-16 13:05:00,217.17,217.17,217.01,217.05,11038.0,216.7181,216.7181,216.5585,216.5984,11038.0
2025-05-16 13:10:00,217.03,217.17,216.92,217.15,9931.0,216.5784,216.7181,216.4686,216.6982,9931.0
2025-05-16 13:15:00,217.16,217.3,217.13,217.23,20428.0,216.7081,216.8479,216.6782,216.778,20428.0
2025-05-16 13:20:00,217.22,217.25,217.14,217.18,11006.0,216.768,216.798,216.6882,216.7281,11006.0
2025-05-16 13:25:00,217.15,217.2,217.12,217.15,8574.0,216.6982,216.7481,216.6682,216.6982,8574.0
2025-05-16 13:30:00,217.18,217.32,217.16,217.31,10114.0,216.7281,216.8678,216.7081,216.8578,10114.0
2025-05-16 13:35:00,217.28,217.31,217.14,217.14,7706.0,216.8279,216.8578,216.6882,216.6882,7706.0
2025-05-16 13:40:00,217.1,217.14,217.04,217.11,8091.0,216.6483,216.6882,216.5884,216.6582,8091.0
2025-05-16 13:45:00,217.15,217.17,217.08,217.14,10168.0,216.6982,216.7181,216.6283,216.6882,10168.0
2025-05-16 13:50:00,217.14,217.16,217.0,217.07,13958.0,216.6882,216.7081,216.5485,216.6183,13958.0
2025-05-16 13:55:00,217.06,217.14,217.0,217.05,17237.0,216.6084,216.6882,216.5485,216.5984,17237.0
2025-05-16 14:00:00,217.02,217.21,217.0,217.18,21695.0,216.5684,216.758,216.5485,216.7281,21695.0
2025-05-16 14:05:00,217.18,217.19,217.09,217.09,14402.0,216.7281,216.7381,216.6383,216.6383,14402.0
2025-05-16 14:10:00,217.13,217.25,217.07,217.22,34196.0,216.6782,216.798,216.6183,216.768,34196.0
2025-05-16 14:15:00,217.22,217.26,217.15,217.18,21583.0,216.768,216.8079,216.6982,216.7281,21583.0
2025-05-16 14:20:00,217.16,217.22,217.14,217.22,13148.0,216.7081,216.768,216.6882,216.768,13148.0
2025-05-16 14:25:00,217.22,217.29,217.16,217.18,11372.0,216.768,216.8379,216.7081,216.7281,11372.0
2025-05-16 14:30:00,217.17,217.22,217.07,217.12,15527.0,216.7181,216.768,216.6183,216.6682,15527.0
2025-05-16 14:35:00,217.12,217.17,217.04,217.15,14441.0,216.6682,216.7181,216.5884,216.6982,14441.0
2025-05-16 14:40:00,217.16,217.31,217.12,217.27,12496.0,216.7081,216.8578,216.6682,216.8179,12496.0
2025-05-16 14:45:00,217.29,217.43,217.29,217.39,33744.0,216.8379,216.9776,216.8379,216.9377,33744.0
2025-05-16 14:50:00,217.37,217.46,217.33,217.42,11700.0,216.9177,217.0075,216.8778,216.9676,11700.0
2025-05-16 14:55:00,217.43,217.47,217.28,217.29,14642.0,216.9776,217.0175,216.8279,216.8379,14642.0
2025-05-16 15:00:00,217.3,217.43,217.29,217.35,20397.0,216.8479,216.9776,216.8379,216.8977,20397.0
2025-05-16 15:05:00,217.38,217.57,217.38,217.44,23389.0,216.9277,217.1173,216.9277,216.9876,23389.0
2025-05-16 15:10:00,217.45,217.58,217.45,217.52,26942.0,216.9975,217.1273,216.9975,217.0674,26942.0
2025-05-16 15:15:00,217.54,217.62,217.43,217.6,17311.0,217.0874,217.1672,216.9776,217.1472,17311.0
2025-05-16 15:20:00,217.58,217.58,217.47,217.57,18940.0,217.1273,217.1273,217.0175,217.1173,18940.0
2025-05-16 15:25:00,217.58,217.59,217.42,217.47,15960.0,217.1273,217.1373,216.9676,217.0175,15960.0
2025-05-16 15:30:00,217.45,217.46,217.32,217.35,35343.0,216.9975,217.0075,216.8678,216.8977,35343.0
2025-05-16 15:35:00,217.36,217.38,217.25,217.29,31337.0,216.9077,216.9277,216.798,216.8379,31337.0
2025-05-16 15:40:00,217.27,217.4,217.25,217.27,36120.0,216.8179,216.9476,216.798,216.8179,36120.0
2025-05-16 15:45:00,217.27,217.5,217.22,217.38,32991.0,216.8179,217.0474,216.768,216.9277,32991.0
2025-05-16 15:50:00,217.36,217.72,217.33,217.63,108719.0,216.9077,217.267,216.8778,217.1772,108719.0
2025-05-16 15:55:00,217.63,217.82,217.57,217.75,212735.0,217.1772,217.3668,217.1173,217.2969,212735.0
2025-05-19 09:30:00,213.78,214.44,213.68,214.36,83919.0,213.3352,213.9938,213.2354,213.914,83919.0
2025-05-19 09:35:00,214.39,214.84,214.38,214.84,146535.0,213.9439,214.393,213.9339,214.393,146535.0
2025-05-19 09:40:00,214.84,215.18,214.82,215.18,169865.0,214.393,214.7323,214.373,214.7323,169865.0
2025-05-19 09:45:00,215.17,215.63,215.03,215.59,94700.0,214.7223,215.1813,214.5826,215.1414,94700.0
2025-05-19 09:50:00,215.59,215.67,215.37,215.47,57112.0,215.1414,215.2212,214.9219,215.0217,57112.0
2025-05-19 09:55:00,215.52,215.68,215.35,215.58,45032.0,215.0716,215.2312,214.9019,215.1314,45032.0
2025-05-19 10:00:00,215.61,216.09,215.49,216.06,55929.0,215.1614,215.6404,215.0416,215.6104,55929.0
2025-05-19 10:05:00,216.04,216.57,216.01,216.53,104596.0,215.5905,216.1194,215.5605,216.0795,104596.0
2025-05-19 10:10:00,216.52,216.58,216.34,216.35,41517.0,216.0695,216.1294,215.8899,215.8998,41517.0
2025-05-19 10:15:00,216.37,216.88,216.37,216.64,24775.0,215.9198,216.4287,215.9198,216.1892,24775.0
2025-05-19 10:20:00,216.61,216.62,216.38,216.45,10712.0,216.1593,216.1693,215.9298,215.9996,10712.0
2025-05-19 10:25:00,216.38,216.39,215.87,216.13,32060.0,215.9298,215.9397,215.4208,215.6803,32060.0
2025-05-19 10:30:00,216.14,216.28,215.96,216.27,39620.0,215.6903,215.83,215.5106,215.82,39620.0
2025-05-19 10:35:00,216.25,216.33,216.12,216.21,11887.0,215.8,215.8799,215.6703,215.7601,11887.0
2025-05-19 10:40:00,216.19,216.31,215.94,216.06,9661.0,215.7402,215.8599,215.4907,215.6104,9661.0
2025-05-19 10:45:00,216.01,216.14,215.84,215.94,20540.0,215.5605,215.6903,215.3909,215.4907,20540.0
2025-05-19 10:50:00,215.94,216.17,215.85,215.99,14721.0,215.4907,215.7202,215.4009,215.5406,14721.0
2025-05-19 10:55:00,216.05,216.17,215.89,215.95,14433.0,215.6005,215.7202,215.4408,215.5007,14433.0
2025-05-19 11:00:00,215.96,216.13,215.93,216.08,25908.0,215.5106,215.6803,215.4807,215.6304,25908.0
2025-05-19 11:05:00,216.09,216.15,215.89,216.11,25097.0,215.6404,215.7002,215.4408,215.6603,25097.0
2025-05-19 11:10:00,216.11,216.23,216.06,216.17,24080.0,215.6603,215.7801,215.6104,215.7202,24080.0
2025-05-19 11:15:00,216.16,216.26,216.11,216.25,21934.0,215.7102,215.81,215.6603,215.8,21934.0
2025-05-19 11:20:00,216.23,216.33,216.21,216.24,28232.0,215.7801,215.8799,215.7601,215.7901,28232.0
2025-05-19 11:25:00,216.27,216.27,216.11,216.16,19866.0,215.82,215.82,215.6603,215.7102,19866.0
2025-05-19 11:30:00,216.16,216.36,216.12,216.23,24891.0,215.7102,215.9098,215.6703,215.7801,24891.0
2025-05-19 11:35:00,216.24,216.52,216.2,216.5,38336.0,215.7901,216.0695,215.7501,216.0495,38336.0
2025-05-19 11:40:00,216.5,216.67,216.45,216.45,18155.0,216.0495,216.2192,215.9996,215.9996,18155.0
2025-05-19 11:45:00,216.41,216.45,216.05,216.05,5229.0,215.9597,215.9996,215.6005,215.6005,5229.0
2025-05-19 11:50:00,216.06,216.11,215.97,216.09,7746.0,215.6104,215.6603,215.5206,215.6404,7746.0
2025-05-19 11:55:00,216.07,216.25,216.07,216.21,8115.0,215.6204,215.8,215.6204,215.7601,8115.0
2025-05-19 12:00:00,216.24,216.48,216.17,216.47,8800.0,215.7901,216.0296,215.7202,216.0196,8800.0
2025-05-19 12:05:00,216.46,216.46,216.34,216.34,9075.0,216.0096,216.0096,215.8899,215.8899,9075.0
2025-05-19 12:10:00,216.37,216.47,216.33,216.42,12163.0,215.9198,216.0196,215.8799,215.9697,12163.0
2025-05-19 12:15:00,216.43,216.5,216.3,216.3,10183.0,215.9797,216.0495,215.8499,215.8499,10183.0
2025-05-19 12:20:00,216.31,216.58,216.31,216.58,6175.0,215.8599,216.1294,215.8599,216.1294,6175.0
2025-05-19 12:25:00,216.56,216.8,216.56,216.76,27550.0,216.1094,216.3489,216.1094,216.309,27550.0
2025-05-19 12:30:00,216.77,216.78,216.61,216.64,8735.0,216.319,216.3289,216.1593,216.1892,8735.0
2025-05-19 12:35:00,216.65,216.81,216.65,216.78,13257.0,216.1992,216.3589,216.1992,216.3289,13257.0
2025-05-19 12:40:00,216.79,216.81,216.68,216.77,12716.0,216.3389,216.3589,216.2291,216.319,12716.0
2025-05-19 12:45:00,216.78,216.84,216.71,216.79,11684.0,216.3289,216.3888,216.2591,216.3389,11684.0
2025-05-19 12:50:00,216.8,217.08,216.8,217.02,11810.0,216.3489,216.6283,216.3489,216.5684,11810.0
2025-05-19 12:55:00,217.01,217.13,216.98,217.05,9742.0,216.5585,216.6782,216.5285,216.5984,9742.0
2025-05-19 13:00:00,217.04,217.15,216.99,217.14,15853.0,216.5884,216.6982,216.5385,216.6882,15853.0
2025-05-19 13:05:00,217.16,217.39,217.11,217.38,21717.0,216.7081,216.9377,216.6582,216.9277,21717.0
2025-05-19 13:10:00,217.37,217.42,217.28,217.38,30415.0,216.9177,216.9676,216.8279,216.9277,30415.0
2025-05-19 13:15:00,217.39,217.48,217.23,217.23,21535.0,216.9377,217.0275,216.778,216.778,21535.0
2025-05-19 13:20:00,217.23,217.38,217.23,217.38,22930.0,216.778,216.9277,216.778,216.9277,22930.0
2025-05-19 13:25:00,217.39,217.47,217.33,217.34,11300.0,216.9377,217.0175,216.8778,216.8878,11300.0
2025-05-19 13:30:00,217.35,217.48,217.22,217.47,20537.0,216.8977,217.0275,216.768,217.0175,20537.0
2025-05-19 13:35:00,217.47,217.47,217.33,217.33,7939.0,217.0175,217.0175,216.8778,216.8778,7939.0
2025-05-19 13:40:00,217.34,217.37,217.24,217.29,9592.0,216.8878,216.9177,216.788,216.8379,9592.0
2025-05-19 13:45:00,217.29,217.3,217.12,217.16,12516.0,216.8379,216.8479,216.6682,216.7081,12516.0
2025-05-19 13:50:00,217.15,217.18,217.02,217.05,18058.0,216.6982,216.7281,216.5684,216.5984,18058.0
2025-05-19 13:55:00,217.05,217.11,216.95,216.95,10588.0,216.5984,216.6582,216.4986,216.4986,10588.0
2025-05-19 14:00:00,216.95,217.01,216.89,216.96,13431.0,216.4986,216.5585,216.4387,216.5086,13431.0
2025-05-19 14:05:00,216.95,216.99,216.85,216.89,11942.0,216.4986,216.5385,216.3988,216.4387,11942.0
2025-05-19 14:10:00,216.9,216.9,216.69,216.78,19209.0,216.4487,216.4487,216.2391,216.3289,19209.0
2025-05-19 14:15:00,216.79,216.8,216.49,216.56,14796.0,216.3389,216.3489,216.0395,216.1094,14796.0
2025-05-19 14:20:00,216.54,216.7,216.51,216.6,10825.0,216.0894,216.2491,216.0595,216.1493,10825.0
2025-05-19 14:25:00,216.63,216.81,216.61,216.61,11562.0,216.1792,216.3589,216.1593,216.1593,11562.0
2025-05-19 14:30:00,216.62,216.91,216.6,216.88,20736.0,216.1693,216.4587,216.1493,216.4287,20736.0
2025-05-19 14:35:00,216.89,217.07,216.88,217.03,18389.0,216.4387,216.6183,216.4287,216.5784,18389.0
2025-05-19 14:40:00,217.03,217.07,216.92,217.01,15990.0,216.5784,216.6183,216.4686,216.5585,15990.0
2025-05-19 14:45:00,216.96,217.01,216.85,216.9,13783.0,216.5086,216.5585,216.3988,216.4487,13783.0
2025-05-19 14:50:00,216.91,216.98,216.9,216.94,9113.0,216.4587,216.5285,216.4487,216.4886,9113.0
2025-05-19 14:55:00,216.91,217.0,216.9,216.98,20383.0,216.4587,216.5485,216.4487,216.5285,20383.0
2025-05-19 15:00:00,216.98,217.09,216.9,216.96,34063.0,216.5285,216.6383,216.4487,216.5086,34063.0
2025-05-19 15:05:00,216.95,217.06,216.85,216.89,22691.0,216.4986,216.6084,216.3988,216.4387,22691.0
2025-05-19 15:10:00,216.89,216.93,216.75,216.82,16802.0,216.4387,216.4786,216.299,216.3689,16802.0
2025-05-19 15:15:00,216.82,216.83,216.66,216.72,19346.0,216.3689,216.3788,216.2092,216.2691,19346.0
2025-05-19 15:20:00,216.7,216.87,216.66,216.79,53220.0,216.2491,216.4187,216.2092,216.3389,53220.0
2025-05-19 15:25:00,216.78,216.78,216.59,216.72,52363.0,216.3289,216.3289,216.1393,216.2691,52363.0
2025-05-19 15:30:00,216.73,216.89,216.73,216.78,32826.0,216.279,216.4387,216.279,216.3289,32826.0
2025-05-19 15:35:00,216.78,216.96,216.76,216.92,51643.0,216.3289,216.5086,216.309,216.4686,51643.0
2025-05-19 15:40:00,216.93,216.95,216.71,216.75,45088.0,216.4786,216.4986,216.2591,216.299,45088.0
2025-05-19 15:45:00,216.77,216.98,216.76,216.93,105182.0,216.319,216.5285,216.309,216.4786,105182.0
2025-05-19 15:50:00,216.94,217.16,216.91,217.04,146853.0,216.4886,216.7081,216.4587,216.5884,146853.0
2025-05-19 15:55:00,217.04,217.21,216.99,217.12,206443.0,216.5884,216.758,216.5385,216.6682,206443.0
2025-05-20 09:30:00,217.56,218.06,217.28,217.89,40392.0,217.1073,217.6063,216.8279,217.4366,40392.0
2025-05-20 09:35:00,217.86,218.14,217.73,218.14,148266.0,217.4067,217.6861,217.277,217.6861,148266.0
2025-05-20 09:40:00,218.15,218.18,217.37,217.5,65965.0,217.6961,217.726,216.9177,217.0474,65965.0
2025-05-20 09:45:00,217.47,217.56,216.72,216.87,96361.0,217.0175,217.1073,216.2691,216.4187,96361.0
2025-05-20 09:50:00,216.88,217.27,216.59,217.2,57221.0,216.4287,216.8179,216.1393,216.7481,57221.0
2025-05-20 09:55:00,217.21,217.25,216.84,217.04,49553.0,216.758,216.798,216.3888,216.5884,49553.0
2025-05-20 10:00:00,217.03,217.33,217.02,217.27,32616.0,216.5784,216.8778,216.5684,216.8179,32616.0
2025-05-20 10:05:00,217.28,217.53,216.98,216.98,24601.0,216.8279,217.0774,216.5285,216.5285,24601.0
2025-05-20 10:10:00,216.92,217.21,216.92,217.13,28994.0,216.4686,216.758,216.4686,216.6782,28994.0
2025-05-20 10:15:00,217.1,217.31,216.99,217.16,36610.0,216.6483,216.8578,216.5385,216.7081,36610.0
2025-05-20 10:20:00,217.16,217.5,217.14,217.34,31187.0,216.7081,217.0474,216.6882,216.8878,31187.0
2025-05-20 10:25:00,217.34,217.43,217.0,217.09,22733.0,216.8878,216.9776,216.5485,216.6383,22733.0
2025-05-20 10:30:00,217.08,217.21,217.01,217.2,21459.0,216.6283,216.758,216.5585,216.7481,21459.0
2025-05-20 10:35:00,217.18,217.43,217.06,217.43,20358.0,216.7281,216.9776,216.6084,216.9776,20358.0
2025-05-20 10:40:00,217.43,217.46,217.33,217.41,21517.0,216.9776,217.0075,216.8778,216.9576,21517.0
2025-05-20 10:45:00,217.44,217.44,217.26,217.31,16575.0,216.9876,216.9876,216.8079,216.8578,16575.0
2025-05-20 10:50:00,217.3,217.3,217.07,217.26,20447.0,216.8479,216.8479,216.6183,216.8079,20447.0
2025-05-20 10:55:00,217.28,217.3,216.82,216.86,20889.0,216.8279,216.8479,216.3689,216.4088,20889.0
2025-05-20 11:00:00,216.79,216.93,216.66,216.78,9314.0,216.3389,216.4786,216.2092,216.3289,9314.0
2025-05-20 11:05:00,216.8,216.98,216.71,216.94,17303.0,216.3489,216.5285,216.2591,216.4886,17303.0
2025-05-20 11:10:00,216.9,216.97,216.78,216.85,14046.0,216.4487,216.5185,216.3289,216.3988,14046.0
2025-05-20 11:15:00,216.87,217.03,216.85,216.93,21187.0,216.4187,216.5784,216.3988,216.4786,21187.0
2025-05-20 11:20:00,216.95,216.99,216.71,216.71,13396.0,216.4986,216.5385,216.2591,216.2591,13396.0
2025-05-20 11:25:00,216.7,216.87,216.69,216.87,18007.0,216.2491,216.4187,216.2391,216.4187,18007.0
2025-05-20 11:30:00,216.87,216.93,216.7,216.83,14585.0,216.4187,216.4786,216.2491,216.3788,14585.0
2025-05-20 11:35:00,216.83,216.95,216.77,216.89,14034.0,216.3788,216.4986,216.319,216.4387,14034.0
2025-05-20 11:40:00,216.86,216.88,216.75,216.76,10976.0,216.4088,216.4287,216.299,216.309,10976.0
2025-05-20 11:45:00,216.74,216.9,216.64,216.86,11340.0,216.289,216.4487,216.1892,216.4088,11340.0
2025-05-20 11:50:00,216.87,216.94,216.8,216.87,11949.0,216.4187,216.4886,216.3489,216.4187,11949.0
2025-05-20 11:55:00,216.88,217.14,216.88,216.93,13724.0,216.4287,216.6882,216.4287,216.4786,13724.0
2025-05-20 12:00:00,216.96,216.99,216.77,216.8,16363.0,216.5086,216.5385,216.319,216.3489,16363.0
2025-05-20 12:05:00,216.81,216.81,216.57,216.64,14416.0,216.3589,216.3589,216.1194,216.1892,14416.0
2025-05-20 12:10:00,216.62,216.63,216.41,216.55,22703.0,216.1693,216.1792,215.9597,216.0994,22703.0
2025-05-20 12:15:00,216.56,216.66,216.5,216.62,20302.0,216.1094,216.2092,216.0495,216.1693,20302.0
2025-05-20 12:20:00,216.63,216.73,216.63,216.64,26242.0,216.1792,216.279,216.1792,216.1892,26242.0
2025-05-20 12:25:00,216.64,216.88,216.56,216.69,17120.0,216.1892,216.4287,216.1094,216.2391,17120.0
2025-05-20 12:30:00,216.69,216.76,216.67,216.69,9525.0,216.2391,216.309,216.2192,216.2391,9525.0
2025-05-20 12:35:00,216.69,216.85,216.66,216.81,17383.0,216.2391,216.3988,216.2092,216.3589,17383.0
2025-05-20 12:40:00,216.82,216.95,216.81,216.95,17005.0,216.3689,216.4986,216.3589,216.4986,17005.0
2025-05-20 12:45:00,216.96,217.07,216.96,217.06,8777.0,216.5086,216.6183,216.5086,216.6084,8777.0
2025-05-20 12:50:00,217.08,217.12,216.99,217.06,13930.0,216.6283,216.6682,216.5385,216.6084,13930.0
2025-05-20 12:55:00,217.09,217.13,217.02,217.03,18632.0,216.6383,216.6782,216.5684,216.5784,18632.0
2025-05-20 13:00:00,217.04,217.17,216.98,217.1,12884.0,216.5884,216.7181,216.5285,216.6483,12884.0
2025-05-20 13:05:00,217.09,217.12,217.01,217.1,12096.0,216.6383,216.6682,216.5585,216.6483,12096.0
2025-05-20 13:10:00,217.1,217.1,216.97,217.05,10526.0,216.6483,216.6483,216.5185,216.5984,10526.0
2025-05-20 13:15:00,217.04,217.07,216.97,217.01,7804.0,216.5884,216.6183,216.5185,216.5585,7804.0
2025-05-20 13:20:00,216.96,216.97,216.84,216.89,7767.0,216.5086,216.5185,216.3888,216.4387,7767.0
2025-05-20 13:25:00,216.9,217.05,216.88,216.95,13306.0,216.4487,216.5984,216.4287,216.4986,13306.0
2025-05-20 13:30:00,216.95,216.99,216.68,216.71,7694.0,216.4986,216.5385,216.2291,216.2591,7694.0
2025-05-20 13:35:00,216.71,216.87,216.66,216.76,11133.0,216.2591,216.4187,216.2092,216.309,11133.0
2025-05-20 13:40:00,216.76,216.81,216.7,216.74,9202.0,216.309,216.3589,216.2491,216.289,9202.0
2025-05-20 13:45:00,216.73,216.87,216.71,216.79,6650.0,216.279,216.4187,216.2591,216.3389,6650.0
2025-05-20 13:50:00,216.78,216.91,216.72,216.9,11945.0,216.3289,216.4587,216.2691,216.4487,11945.0
2025-05-20 13:55:00,216.9,216.96,216.81,216.92,14166.0,216.4487,216.5086,216.3589,216.4686,14166.0
2025-05-20 14:00:00,216.87,217.03,216.8,216.96,9725.0,216.4187,216.5784,216.3489,216.5086,9725.0
2025-05-20 14:05:00,216.99,217.21,216.99,217.06,12443.0,216.5385,216.758,216.5385,216.6084,12443.0
2025-05-20 14:10:00,217.03,217.25,217.01,217.25,18434.0,216.5784,216.798,216.5585,216.798,18434.0
2025-05-20 14:15:00,217.21,217.29,217.01,217.08,27233.0,216.758,216.8379,216.5585,216.6283,27233.0
2025-05-20 14:20:00,217.08,217.08,216.46,216.71,56754.0,216.6283,216.6283,216.0096,216.2591,56754.0
2025-05-20 14:25:00,216.7,216.89,216.11,216.19,25792.0,216.2491,216.4387,215.6603,215.7402,25792.0
2025-05-20 14:30:00,216.18,216.27,216.04,216.18,31227.0,215.7302,215.82,215.5905,215.7302,31227.0
2025-05-20 14:35:00,216.18,216.38,216.08,216.34,26673.0,215.7302,215.9298,215.6304,215.8899,26673.0
2025-05-20 14:40:00,216.35,216.36,215.85,215.97,28727.0,215.8998,215.9098,215.4009,215.5206,28727.0
2025-05-20 14:45:00,215.95,216.01,215.73,215.81,22490.0,215.5007,215.5605,215.2811,215.361,22490.0
2025-05-20 14:50:00,215.81,215.95,215.73,215.9,31773.0,215.361,215.5007,215.2811,215.4508,31773.0
2025-05-20 14:55:00,215.88,215.97,215.74,215.77,36846.0,215.4308,215.5206,215.2911,215.321,36846.0
2025-05-20 15:00:00,215.76,215.78,215.05,215.09,33875.0,215.3111,215.331,214.6025,214.6425,33875.0
2025-05-20 15:05:00,215.13,215.41,214.99,215.41,43903.0,214.6824,214.9618,214.5427,214.9618,43903.0
2025-05-20 15:10:00,215.37,215.61,215.29,215.6,25395.0,214.9219,215.1614,214.842,215.1514,25395.0
2025-05-20 15:15:00,215.58,215.66,215.44,215.64,29628.0,215.1314,215.2113,214.9917,215.1913,29628.0
2025-05-20 15:20:00,215.62,215.83,215.6,215.74,30590.0,215.1713,215.3809,215.1514,215.2911,30590.0
2025-05-20 15:25:00,215.74,215.87,215.66,215.68,38386.0,215.2911,215.4208,215.2113,215.2312,38386.0
2025-05-20 15:30:00,215.69,215.96,215.68,215.91,45013.0,215.2412,215.5106,215.2312,215.4607,45013.0
2025-05-20 15:35:00,215.89,216.01,215.79,215.97,63651.0,215.4408,215.5605,215.341,215.5206,63651.0
2025-05-20 15:40:00,215.97,216.0,215.66,215.7,75575.0,215.5206,215.5506,215.2113,215.2512,75575.0
2025-05-20 15:45:00,215.72,215.86,215.59,215.6,90253.0,215.2711,215.4109,215.1414,215.1514,90253.0
2025-05-20 15:50:00,215.6,215.99,215.51,215.88,235435.0,215.1514,215.5406,215.0616,215.4308,235435.0
2025-05-20 15:55:00,215.88,216.05,215.81,216.03,197926.0,215.4308,215.6005,215.361,215.5805,197926.0
2025-05-21 09:30:00,214.32,214.5,214.0,214.16,86439.0,213.8741,214.0537,213.5547,213.7144,86439.0
2025-05-21 09:35:00,214.16,214.19,213.51,213.91,86894.0,213.7144,213.7443,213.0657,213.4649,86894.0
2025-05-21 09:40:00,213.89,214.07,213.65,213.93,34977.0,213.4449,213.6246,213.2054,213.4849,34977.0
2025-05-21 09:45:00,213.96,214.16,213.88,214.12,56961.0,213.5148,213.7144,213.435,213.6745,56961.0
2025-05-21 09:50:00,214.13,214.36,214.04,214.14,23874.0,213.6844,213.914,213.5946,213.6944,23874.0
2025-05-21 09:55:00,214.09,214.18,213.74,213.75,32831.0,213.6445,213.7343,213.2953,213.3052,32831.0
2025-05-21 10:00:00,213.74,214.45,213.72,214.13,106689.0,213.2953,214.0038,213.2753,213.6844,106689.0
2025-05-21 10:05:00,214.16,214.63,214.12,214.56,42553.0,213.7144,214.1834,213.6745,214.1136,42553.0
2025-05-21 10:10:00,214.55,214.55,213.9,213.98,21672.0,214.1036,214.1036,213.4549,213.5348,21672.0
2025-05-21 10:15:00,213.95,214.02,213.78,213.82,46459.0,213.5048,213.5747,213.3352,213.3751,46459.0
2025-05-21 10:20:00,213.82,214.22,213.82,214.0,31016.0,213.3751,213.7743,213.3751,213.5547,31016.0
2025-05-21 10:25:00,214.0,214.06,213.76,213.82,42026.0,213.5547,213.6146,213.3152,213.3751,42026.0
2025-05-21 10:30:00,213.85,214.0,213.64,213.65,26033.0,213.405,213.5547,213.1955,213.2054,26033.0
2025-05-21 10:35:00,213.67,214.04,213.57,213.99,35084.0,213.2254,213.5946,213.1256,213.5447,35084.0
2025-05-21 10:40:00,214.0,214.14,213.81,213.84,38391.0,213.5547,213.6944,213.3651,213.3951,38391.0
2025-05-21 10:45:00,213.86,214.13,213.85,214.12,31622.0,213.415,213.6844,213.405,213.6745,31622.0
2025-05-21 10:50:00,214.11,214.27,214.07,214.16,36469.0,213.6645,213.8242,213.6246,213.7144,36469.0
2025-05-21 10:55:00,214.2,214.58,214.19,214.56,25559.0,213.7543,214.1335,213.7443,214.1136,25559.0
2025-05-21 11:00:00,214.6,214.73,214.46,214.64,32925.0,214.1535,214.2832,214.0138,214.1934,32925.0
2025-05-21 11:05:00,214.65,214.92,214.43,214.86,42293.0,214.2034,214.4728,213.9838,214.4129,42293.0
2025-05-21 11:10:00,214.88,214.89,214.66,214.78,19188.0,214.4329,214.4429,214.2133,214.3331,19188.0
2025-05-21 11:15:00,214.78,214.83,214.56,214.64,25639.0,214.3331,214.383,214.1136,214.1934,25639.0
2025-05-21 11:20:00,214.61,214.83,214.48,214.83,32066.0,214.1635,214.383,214.0337,214.383,32066.0
2025-05-21 11:25:00,214.84,214.84,214.66,214.67,25898.0,214.393,214.393,214.2133,214.2233,25898.0
2025-05-21 11:30:00,214.67,214.8,214.61,214.7,25438.0,214.2233,214.3531,214.1635,214.2533,25438.0
2025-05-21 11:35:00,214.67,214.67,214.28,214.48,26559.0,214.2233,214.2233,213.8341,214.0337,26559.0
2025-05-21 11:40:00,214.5,214.6,214.33,214.45,19360.0,214.0537,214.1535,213.884,214.0038,19360.0
2025-05-21 11:45:00,214.48,214.5,214.35,214.48,25295.0,214.0337,214.0537,213.904,214.0337,25295.0
2025-05-21 11:50:00,214.48,214.58,214.37,214.54,21529.0,214.0337,214.1335,213.924,214.0936,21529.0
2025-05-21 11:55:00,214.53,214.64,214.48,214.48,23405.0,214.0836,214.1934,214.0337,214.0337,23405.0
2025-05-21 12:00:00,214.47,214.56,214.28,214.38,32413.0,214.0237,214.1136,213.8341,213.9339,32413.0
2025-05-21 12:05:00,214.35,214.7,214.33,214.66,28088.0,213.904,214.2533,213.884,214.2133,28088.0
2025-05-21 12:10:00,214.67,214.78,214.54,214.72,21349.0,214.2233,214.3331,214.0936,214.2732,21349.0
2025-05-21 12:15:00,214.71,214.79,214.65,214.66,17113.0,214.2632,214.3431,214.2034,214.2133,17113.0
2025-05-21 12:20:00,214.65,214.68,214.56,214.67,15381.0,214.2034,214.2333,214.1136,214.2233,15381.0
2025-05-21 12:25:00,214.67,214.81,214.67,214.79,38989.0,214.2233,214.363,214.2233,214.3431,38989.0
2025-05-21 12:30:00,214.79,214.94,214.75,214.88,18814.0,214.3431,214.4928,214.3032,214.4329,18814.0
2025-05-21 12:35:00,214.87,214.91,214.76,214.78,12680.0,214.4229,214.4628,214.3131,214.3331,12680.0
2025-05-21 12:40:00,214.78,214.84,214.74,214.77,12805.0,214.3331,214.393,214.2932,214.3231,12805.0
2025-05-21 12:45:00,214.76,215.0,214.71,215.0,12894.0,214.3131,214.5526,214.2632,214.5526,12894.0
2025-05-21 12:50:00,215.0,215.06,214.91,214.94,18500.0,214.5526,214.6125,214.4628,214.4928,18500.0
2025-05-21 12:55:00,214.94,214.97,214.79,214.83,24236.0,214.4928,214.5227,214.3431,214.383,24236.0
2025-05-21 13:00:00,214.85,214.97,214.71,214.87,16705.0,214.403,214.5227,214.2632,214.4229,16705.0
2025-05-21 13:05:00,214.89,214.9,214.41,214.44,23325.0,214.4429,214.4528,213.9639,213.9938,23325.0
2025-05-21 13:10:00,214.42,214.44,214.14,214.23,53898.0,213.9738,213.9938,213.6944,213.7842,53898.0
2025-05-21 13:15:00,214.24,214.24,213.17,213.48,125122.0,213.7942,213.7942,212.7264,213.0358,125122.0
2025-05-21 13:20:00,213.48,213.5,212.39,212.49,133688.0,213.0358,213.0558,211.9481,212.0479,133688.0
2025-05-21 13:25:00,212.5,212.56,211.76,211.79,197800.0,212.0578,212.1177,211.3194,211.3493,197800.0
2025-05-21 13:30:00,211.78,212.63,211.43,212.4,103934.0,211.3393,212.1876,210.9901,211.958,103934.0
2025-05-21 13:35:00,212.38,213.22,212.16,213.19,56800.0,211.9381,212.7763,211.7185,212.7464,56800.0
2025-05-21 13:40:00,213.18,213.2,212.68,212.75,38313.0,212.7364,212.7564,212.2375,212.3073,38313.0
2025-05-21 13:45:00,212.71,212.99,212.53,212.72,38987.0,212.2674,212.5468,212.0878,212.2774,38987.0
2025-05-21 13:50:00,212.67,212.92,212.34,212.5,31619.0,212.2275,212.477,211.8982,212.0578,31619.0
2025-05-21 13:55:00,212.43,212.59,212.28,212.55,32705.0,211.988,212.1477,211.8383,212.1077,32705.0
2025-05-21 14:00:00,212.52,212.65,212.05,212.13,42222.0,212.0778,212.2075,211.6088,211.6886,42222.0
2025-05-21 14:05:00,212.12,212.6,212.08,212.54,57507.0,211.6786,212.1576,211.6387,212.0978,57507.0
2025-05-21 14:10:00,212.59,212.61,212.0,212.2,33239.0,212.1477,212.1676,211.5589,211.7585,33239.0
2025-05-21 14:15:00,212.19,212.43,212.13,212.19,34611.0,211.7485,211.988,211.6886,211.7485,34611.0
2025-05-21 14:20:00,212.17,212.2,211.8,211.99,39405.0,211.7285,211.7585,211.3593,211.5489,39405.0
2025-05-21 14:25:00,212.01,212.38,212.0,212.22,44493.0,211.5689,211.9381,211.5589,211.7784,44493.0
2025-05-21 14:30:00,212.19,212.5,212.13,212.5,43559.0,211.7485,212.0578,211.6886,212.0578,43559.0
2025-05-21 14:35:00,212.49,212.64,212.28,212.38,31662.0,212.0479,212.1976,211.8383,211.9381,31662.0
2025-05-21 14:40:00,212.41,212.64,212.36,212.54,31004.0,211.968,212.1976,211.9181,212.0978,31004.0
2025-05-21 14:45:00,212.54,212.61,212.04,212.1,53599.0,212.0978,212.1676,211.5988,211.6587,53599.0
2025-05-21 14:50:00,212.06,212.16,211.87,211.87,31660.0,211.6188,211.7185,211.4292,211.4292,31660.0
2025-05-21 14:55:00,211.88,211.98,211.6,211.69,68157.0,211.4391,211.5389,211.1597,211.2495,68157.0
2025-05-21 15:00:00,211.72,211.94,211.62,211.8,44864.0,211.2795,211.499,211.1797,211.3593,44864.0
2025-05-21 15:05:00,211.77,211.98,211.2,211.24,61426.0,211.3294,211.5389,210.7605,210.8005,61426.0
2025-05-21 15:10:00,211.22,211.54,211.0,211.49,128640.0,210.7805,211.0998,210.561,211.0499,128640.0
2025-05-21 15:15:00,211.49,211.55,211.19,211.22,52952.0,211.0499,211.1098,210.7506,210.7805,52952.0
2025-05-21 15:20:00,211.25,211.36,210.95,211.04,66992.0,210.8104,210.9202,210.5111,210.6009,66992.0
2025-05-21 15:25:00,211.04,211.16,210.8,211.08,108819.0,210.6009,210.7206,210.3614,210.6408,108819.0
2025-05-21 15:30:00,211.08,211.61,211.08,211.53,72547.0,210.6408,211.1697,210.6408,211.0899,72547.0
2025-05-21 15:35:00,211.54,211.85,211.38,211.85,60521.0,211.0998,211.4092,210.9402,211.4092,60521.0
2025-05-21 15:40:00,211.84,212.02,211.72,211.99,72979.0,211.3992,211.5788,211.2795,211.5489,72979.0
2025-05-21 15:45:00,211.98,212.04,211.72,211.81,92928.0,211.5389,211.5988,211.2795,211.3693,92928.0
2025-05-21 15:50:00,211.82,212.07,211.59,211.62,184066.0,211.3793,211.6287,211.1497,211.1797,184066.0
2025-05-21 15:55:00,211.63,211.84,211.57,211.59,230151.0,211.1897,211.3992,211.1298,211.1497,230151.0
2025-05-22 09:30:00,211.28,211.64,210.71,210.83,53548.0,210.8404,211.1996,210.2716,210.3913,53548.0
2025-05-22 09:35:00,210.81,211.4,210.79,211.23,80595.0,210.3714,210.9601,210.3514,210.7905,80595.0
2025-05-22 09:40:00,211.21,211.63,211.21,211.39,29968.0,210.7705,211.1897,210.7705,210.9502,29968.0
2025-05-22 09:45:00,211.47,211.67,211.03,211.19,26030.0,211.03,211.2296,210.5909,210.7506,26030.0
2025-05-22 09:50:00,211.27,212.15,211.19,211.9,28744.0,210.8304,211.7086,210.7506,211.4591,28744.0
2025-05-22 09:55:00,211.87,212.24,211.82,212.15,52410.0,211.4292,211.7984,211.3793,211.7086,52410.0
2025-05-22 10:00:00,212.19,212.49,212.15,212.45,41032.0,211.7485,212.0479,211.7086,212.0079,41032.0
2025-05-22 10:05:00,212.45,212.76,212.33,212.62,50175.0,212.0079,212.3173,211.8882,212.1776,50175.0
2025-05-22 10:10:00,212.6,212.61,211.98,212.03,63055.0,212.1576,212.1676,211.5389,211.5888,63055.0
2025-05-22 10:15:00,212.04,212.18,211.84,212.04,51208.0,211.5988,211.7385,211.3992,211.5988,51208.0
2025-05-22 10:20:00,212.03,212.04,211.65,211.75,54962.0,211.5888,211.5988,211.2096,211.3094,54962.0
2025-05-22 10:25:00,211.75,212.03,211.61,211.9,50840.0,211.3094,211.5888,211.1697,211.4591,50840.0
2025-05-22 10:30:00,211.92,212.27,211.89,212.14,33398.0,211.479,211.8283,211.4491,211.6986,33398.0
2025-05-22 10:35:00,212.13,212.2,211.69,211.76,35659.0,211.6886,211.7585,211.2495,211.3194,35659.0
2025-05-22 10:40:00,211.78,212.15,211.66,211.73,33195.0,211.3393,211.7086,211.2196,211.2894,33195.0
2025-05-22 10:45:00,211.72,212.04,211.72,211.86,41382.0,211.2795,211.5988,211.2795,211.4192,41382.0
2025-05-22 10:50:00,211.87,211.98,211.56,211.59,29485.0,211.4292,211.5389,211.1198,211.1497,29485.0
2025-05-22 10:55:00,211.56,211.91,211.22,211.85,48576.0,211.1198,211.4691,210.7805,211.4092,48576.0
2025-05-22 11:00:00,211.89,212.27,211.84,212.23,31434.0,211.4491,211.8283,211.3992,211.7884,31434.0
2025-05-22 11:05:00,212.23,212.44,212.1,212.38,21633.0,211.7884,211.998,211.6587,211.9381,21633.0
2025-05-22 11:10:00,212.38,212.48,212.09,212.09,28140.0,211.9381,212.0379,211.6487,211.6487,28140.0
2025-05-22 11:15:00,212.08,212.14,211.83,212.03,39012.0,211.6387,211.6986,211.3892,211.5888,39012.0
2025-05-22 11:20:00,212.08,212.58,212.01,212.55,22380.0,211.6387,212.1377,211.5689,212.1077,22380.0
2025-05-22 11:25:00,212.53,212.66,212.21,212.23,36313.0,212.0878,212.2175,211.7684,211.7884,36313.0
2025-05-22 11:30:00,212.21,212.54,212.17,212.5,65779.0,211.7684,212.0978,211.7285,212.0578,65779.0
2025-05-22 11:35:00,212.52,212.73,212.43,212.56,49865.0,212.0778,212.2874,211.988,212.1177,49865.0
2025-05-22 11:40:00,212.56,212.76,212.51,212.64,28247.0,212.1177,212.3173,212.0678,212.1976,28247.0
2025-05-22 11:45:00,212.62,212.81,212.55,212.61,31364.0,212.1776,212.3672,212.1077,212.1676,31364.0
2025-05-22 11:50:00,212.59,212.76,212.52,212.76,38028.0,212.1477,212.3173,212.0778,212.3173,38028.0
2025-05-22 11:55:00,212.73,212.93,212.71,212.93,39627.0,212.2874,212.4869,212.2674,212.4869,39627.0
2025-05-22 12:00:00,212.95,212.96,212.77,212.81,42339.0,212.5069,212.5169,212.3273,212.3672,42339.0
2025-05-22 12:05:00,212.81,212.88,212.54,212.81,36910.0,212.3672,212.4371,212.0978,212.3672,36910.0
2025-05-22 12:10:00,212.8,213.05,212.78,213.02,66461.0,212.3572,212.6067,212.3373,212.5768,66461.0
2025-05-22 12:15:00,213.03,213.21,212.93,212.93,30820.0,212.5867,212.7664,212.4869,212.4869,30820.0
2025-05-22 12:20:00,212.93,212.94,212.71,212.73,28399.0,212.4869,212.4969,212.2674,212.2874,28399.0
2025-05-22 12:25:00,212.71,212.77,212.63,212.67,58211.0,212.2674,212.3273,212.1876,212.2275,58211.0
2025-05-22 12:30:00,212.65,212.71,212.43,212.51,24154.0,212.2075,212.2674,211.988,212.0678,24154.0
2025-05-22 12:35:00,212.53,212.71,212.51,212.61,28074.0,212.0878,212.2674,212.0678,212.1676,28074.0
2025-05-22 12:40:00,212.63,212.74,212.56,212.65,35705.0,212.1876,212.2973,212.1177,212.2075,35705.0
2025-05-22 12:45:00,212.64,212.69,212.48,212.49,16776.0,212.1976,212.2474,212.0379,212.0479,16776.0
2025-05-22 12:50:00,212.51,212.7,212.46,212.69,16822.0,212.0678,212.2574,212.0179,212.2474,16822.0
2025-05-22 12:55:00,212.7,212.71,212.42,212.44,18354.0,212.2574,212.2674,211.978,211.998,18354.0
2025-05-22 13:00:00,212.45,212.6,212.37,212.37,24227.0,212.0079,212.1576,211.9281,211.9281,24227.0
2025-05-22 13:05:00,212.37,212.51,212.24,212.27,21792.0,211.9281,212.0678,211.7984,211.8283,21792.0
2025-05-22 13:10:00,212.25,212.39,212.18,212.27,20437.0,211.8084,211.9481,211.7385,211.8283,20437.0
2025-05-22 13:15:00,212.27,212.78,212.27,212.65,29841.0,211.8283,212.3373,211.8283,212.2075,29841.0
2025-05-22 13:20:00,212.65,212.93,212.64,212.89,29751.0,212.2075,212.4869,212.1976,212.447,29751.0
2025-05-22 13:25:00,212.88,213.02,212.79,212.91,38891.0,212.4371,212.5768,212.3472,212.467,38891.0
2025-05-22 13:30:00,212.93,213.05,212.76,213.05,35117.0,212.4869,212.6067,212.3173,212.6067,35117.0
2025-05-22 13:35:00,213.06,213.09,212.87,213.01,30524.0,212.6167,212.6466,212.4271,212.5668,30524.0
2025-05-22 13:40:00,213.03,213.25,213.01,213.25,117450.0,212.5867,212.8063,212.5668,212.8063,117450.0
2025-05-22 13:45:00,213.26,213.29,213.07,213.17,26272.0,212.8163,212.8462,212.6267,212.7264,26272.0
2025-05-22 13:50:00,213.18,213.22,213.08,213.14,24754.0,212.7364,212.7763,212.6366,212.6965,24754.0
2025-05-22 13:55:00,213.13,213.81,213.1,213.59,71368.0,212.6865,213.3651,212.6566,213.1456,71368.0
2025-05-22 14:00:00,213.58,213.77,213.41,213.55,55211.0,213.1356,213.3252,212.9659,213.1057,55211.0
2025-05-22 14:05:00,213.6,213.64,213.41,213.55,40129.0,213.1556,213.1955,212.9659,213.1057,40129.0
2025-05-22 14:10:00,213.54,213.62,213.42,213.56,39486.0,213.0957,213.1755,212.9759,213.1156,39486.0
2025-05-22 14:15:00,213.58,213.68,213.47,213.59,36050.0,213.1356,213.2354,213.0258,213.1456,36050.0
2025-05-22 14:20:00,213.59,213.7,213.41,213.63,40836.0,213.1456,213.2553,212.9659,213.1855,40836.0
2025-05-22 14:25:00,213.64,213.68,213.48,213.52,34406.0,213.1955,213.2354,213.0358,213.0757,34406.0
2025-05-22 14:30:00,213.52,213.61,213.42,213.58,35557.0,213.0757,213.1655,212.9759,213.1356,35557.0
2025-05-22 14:35:00,213.57,213.72,213.46,213.47,41971.0,213.1256,213.2753,213.0158,213.0258,41971.0
2025-05-22 14:40:00,213.45,213.51,213.34,213.41,46045.0,213.0059,213.0657,212.8961,212.9659,46045.0
2025-05-22 14:45:00,213.42,213.59,213.37,213.45,36428.0,212.9759,213.1456,212.926,213.0059,36428.0
2025-05-22 14:50:00,213.46,213.73,213.46,213.62,37276.0,213.0158,213.2853,213.0158,213.1755,37276.0
2025-05-22 14:55:00,213.63,213.82,213.62,213.8,35134.0,213.1855,213.3751,213.1755,213.3551,35134.0
2025-05-22 15:00:00,213.79,213.89,213.77,213.85,43519.0,213.3452,213.4449,213.3252,213.405,43519.0
2025-05-22 15:05:00,213.84,213.94,213.78,213.78,42966.0,213.3951,213.4948,213.3352,213.3352,42966.0
2025-05-22 15:10:00,213.77,213.92,213.74,213.92,27171.0,213.3252,213.4749,213.2953,213.4749,27171.0
2025-05-22 15:15:00,213.92,213.95,213.85,213.87,45445.0,213.4749,213.5048,213.405,213.425,45445.0
2025-05-22 15:20:00,213.88,213.98,213.8,213.93,38627.0,213.435,213.5348,213.3551,213.4849,38627.0
2025-05-22 15:25:00,213.94,214.13,213.92,214.04,46841.0,213.4948,213.6844,213.4749,213.5946,46841.0
2025-05-22 15:30:00,214.04,214.07,213.73,213.8,55357.0,213.5946,213.6246,213.2853,213.3551,55357.0
2025-05-22 15:35:00,213.81,213.84,213.58,213.64,38221.0,213.3651,213.3951,213.1356,213.1955,38221.0
2025-05-22 15:40:00,213.62,213.65,213.42,213.42,55536.0,213.1755,213.2054,212.9759,212.9759,55536.0
2025-05-22 15:45:00,213.42,213.42,213.07,213.32,89572.0,212.9759,212.9759,212.6267,212.8761,89572.0
2025-05-22 15:50:00,213.34,213.56,212.98,213.0,117293.0,212.8961,213.1156,212.5368,212.5568,117293.0
2025-05-22 15:55:00,213.02,213.11,212.4,212.54,266668.0,212.5768,212.6666,211.958,212.0978,266668.0
2025-05-23 09:30:00,209.1,209.73,208.68,209.58,89906.0,208.6649,209.2936,208.2458,209.1439,89906.0
2025-05-23 09:35:00,209.58,209.88,209.48,209.6,88397.0,209.1439,209.4433,209.0441,209.1639,88397.0
2025-05-23 09:40:00,209.54,209.79,209.4,209.75,91919.0,209.104,209.3535,208.9643,209.3136,91919.0
2025-05-23 09:45:00,209.78,209.83,209.25,209.49,61351.0,209.3435,209.3934,208.8146,209.0541,61351.0
2025-05-23 09:50:00,209.5,209.84,209.25,209.44,106707.0,209.0641,209.4034,208.8146,209.0042,106707.0
2025-05-23 09:55:00,209.46,209.62,209.33,209.55,28915.0,209.0242,209.1838,208.8944,209.114,28915.0
2025-05-23 10:00:00,209.57,210.06,209.51,210.01,69180.0,209.1339,209.6229,209.0741,209.573,69180.0
2025-05-23 10:05:00,210.03,210.21,209.88,209.88,50688.0,209.593,209.7726,209.4433,209.4433,50688.0
2025-05-23 10:10:00,209.85,210.35,209.72,210.07,52495.0,209.4134,209.9123,209.2836,209.6329,52495.0
2025-05-23 10:15:00,210.06,210.15,209.75,209.75,20172.0,209.6229,209.7127,209.3136,209.3136,20172.0
2025-05-23 10:20:00,209.75,210.08,209.5,210.07,26698.0,209.3136,209.6429,209.0641,209.6329,26698.0
2025-05-23 10:25:00,210.07,210.22,209.76,209.84,24210.0,209.6329,209.7826,209.3235,209.4034,24210.0
2025-05-23 10:30:00,209.85,210.3,209.83,210.28,27739.0,209.4134,209.8624,209.3934,209.8425,27739.0
2025-05-23 10:35:00,210.31,210.33,210.14,210.26,20032.0,209.8724,209.8924,209.7028,209.8225,20032.0
2025-05-23 10:40:00,210.22,210.39,210.1,210.32,33955.0,209.7826,209.9522,209.6628,209.8824,33955.0
2025-05-23 10:45:00,210.32,210.53,210.21,210.33,34112.0,209.8824,210.0919,209.7726,209.8924,34112.0
2025-05-23 10:50:00,210.3,210.3,209.77,209.77,20123.0,209.8624,209.8624,209.3335,209.3335,20123.0
2025-05-23 10:55:00,209.78,209.85,209.59,209.59,26980.0,209.3435,209.4134,209.1539,209.1539,26980.0
2025-05-23 11:00:00,209.62,210.13,209.62,210.05,40579.0,209.1838,209.6928,209.1838,209.6129,40579.0
2025-05-23 11:05:00,209.99,210.02,209.66,209.9,22610.0,209.5531,209.583,209.2238,209.4633,22610.0
2025-05-23 11:10:00,209.92,209.97,209.61,209.77,20350.0,209.4832,209.5331,209.1739,209.3335,20350.0
2025-05-23 11:15:00,209.75,209.97,209.47,209.91,33684.0,209.3136,209.5331,209.0341,209.4732,33684.0
2025-05-23 11:20:00,209.91,210.26,209.88,210.19,29037.0,209.4732,209.8225,209.4433,209.7526,29037.0
2025-05-23 11:25:00,210.21,210.28,210.11,210.2,28957.0,209.7726,209.8425,209.6728,209.7626,28957.0
2025-05-23 11:30:00,210.19,210.42,210.17,210.42,35036.0,209.7526,209.9822,209.7327,209.9822,35036.0
2025-05-23 11:35:00,210.4,210.66,210.27,210.39,46972.0,209.9622,210.2217,209.8325,209.9522,46972.0
2025-05-23 11:40:00,210.41,210.65,210.36,210.59,24773.0,209.9722,210.2117,209.9223,210.1518,24773.0
2025-05-23 11:45:00,210.64,210.66,210.46,210.53,27062.0,210.2017,210.2217,210.0221,210.0919,27062.0
2025-05-23 11:50:00,210.54,210.56,210.1,210.22,27939.0,210.1019,210.1219,209.6628,209.7826,27939.0
2025-05-23 11:55:00,210.23,210.26,210.05,210.05,18405.0,209.7926,209.8225,209.6129,209.6129,18405.0
2025-05-23 12:00:00,210.06,210.41,209.99,210.06,49223.0,209.6229,209.9722,209.5531,209.6229,49223.0
2025-05-23 12:05:00,210.0,210.3,209.93,210.14,60767.0,209.563,209.8624,209.4932,209.7028,60767.0
2025-05-23 12:10:00,210.15,210.26,210.07,210.24,42518.0,209.7127,209.8225,209.6329,209.8025,42518.0
2025-05-23 12:15:00,210.24,210.39,210.15,210.25,21341.0,209.8025,209.9522,209.7127,209.8125,21341.0
2025-05-23 12:20:00,210.26,210.79,210.24,210.74,26311.0,209.8225,210.3514,209.8025,210.3015,26311.0
2025-05-23 12:25:00,210.74,210.77,210.52,210.53,17871.0,210.3015,210.3314,210.082,210.0919,17871.0
2025-05-23 12:30:00,210.52,210.52,210.25,210.34,30932.0,210.082,210.082,209.8125,209.9023,30932.0
2025-05-23 12:35:00,210.33,210.65,210.32,210.64,20410.0,209.8924,210.2117,209.8824,210.2017,20410.0
2025-05-23 12:40:00,210.62,210.71,210.54,210.68,15852.0,210.1818,210.2716,210.1019,210.2416,15852.0
2025-05-23 12:45:00,210.68,210.83,210.66,210.8,21508.0,210.2416,210.3913,210.2217,210.3614,21508.0
2025-05-23 12:50:00,210.8,210.87,210.68,210.85,12763.0,210.3614,210.4312,210.2416,210.4113,12763.0
2025-05-23 12:55:00,210.84,210.88,210.57,210.68,14929.0,210.4013,210.4412,210.1319,210.2416,14929.0
2025-05-23 13:00:00,210.63,210.85,210.57,210.85,18627.0,210.1917,210.4113,210.1319,210.4113,18627.0
2025-05-23 13:05:00,210.83,211.02,210.76,210.98,15278.0,210.3913,210.5809,210.3215,210.541,15278.0
2025-05-23 13:10:00,211.0,211.19,210.95,211.09,46184.0,210.561,210.7506,210.5111,210.6508,46184.0
2025-05-23 13:15:00,211.1,211.48,211.09,211.41,17025.0,210.6608,211.04,210.6508,210.9701,17025.0
2025-05-23 13:20:00,211.39,211.51,211.29,211.38,33739.0,210.9502,211.0699,210.8504,210.9402,33739.0
2025-05-23 13:25:00,211.39,211.6,211.34,211.59,10403.0,210.9502,211.1597,210.9003,211.1497,10403.0
2025-05-23 13:30:00,211.58,211.58,211.31,211.34,12250.0,211.1398,211.1398,210.8703,210.9003,12250.0
2025-05-23 13:35:00,211.31,211.46,211.27,211.35,10400.0,210.8703,211.02,210.8304,210.9102,10400.0
2025-05-23 13:40:00,211.34,211.34,211.12,211.24,11171.0,210.9003,210.9003,210.6807,210.8005,11171.0
2025-05-23 13:45:00,211.21,211.29,211.13,211.29,10258.0,210.7705,210.8504,210.6907,210.8504,10258.0
2025-05-23 13:50:00,211.27,211.52,211.27,211.46,11757.0,210.8304,211.0799,210.8304,211.02,11757.0
2025-05-23 13:55:00,211.45,211.45,211.19,211.31,11097.0,211.01,211.01,210.7506,210.8703,11097.0
2025-05-23 14:00:00,211.3,211.45,211.27,211.35,24345.0,210.8603,211.01,210.8304,210.9102,24345.0
2025-05-23 14:05:00,211.37,211.5,211.31,211.37,13625.0,210.9302,211.0599,210.8703,210.9302,13625.0
2025-05-23 14:10:00,211.37,211.4,211.21,211.4,11279.0,210.9302,210.9601,210.7705,210.9601,11279.0
2025-05-23 14:15:00,211.42,211.56,211.1,211.15,40858.0,210.9801,211.1198,210.6608,210.7107,40858.0
2025-05-23 14:20:00,211.15,211.15,210.76,211.08,60691.0,210.7107,210.7107,210.3215,210.6408,60691.0
2025-05-23 14:25:00,211.08,211.21,210.92,211.05,22224.0,210.6408,210.7705,210.4811,210.6109,22224.0
2025-05-23 14:30:00,211.03,211.27,211.03,211.21,25282.0,210.5909,210.8304,210.5909,210.7705,25282.0
2025-05-23 14:35:00,211.26,211.43,211.21,211.21,17479.0,210.8204,210.9901,210.7705,210.7705,17479.0
2025-05-23 14:40:00,211.19,211.35,211.15,211.32,11319.0,210.7506,210.9102,210.7107,210.8803,11319.0
2025-05-23 14:45:00,211.31,211.36,211.08,211.33,17184.0,210.8703,210.9202,210.6408,210.8903,17184.0
2025-05-23 14:50:00,211.32,211.43,211.25,211.33,6739.0,210.8803,210.9901,210.8104,210.8903,6739.0
2025-05-23 14:55:00,211.32,211.37,211.16,211.22,17068.0,210.8803,210.9302,210.7206,210.7805,17068.0
2025-05-23 15:00:00,211.22,211.22,210.89,210.99,15619.0,210.7805,210.7805,210.4512,210.551,15619.0
2025-05-23 15:05:00,210.98,211.25,210.96,211.22,23016.0,210.541,210.8104,210.521,210.7805,23016.0
2025-05-23 15:10:00,211.22,211.47,211.19,211.43,22511.0,210.7805,211.03,210.7506,210.9901,22511.0
2025-05-23 15:15:00,211.42,211.42,211.14,211.15,22941.0,210.9801,210.9801,210.7007,210.7107,22941.0
2025-05-23 15:20:00,211.14,211.18,210.87,211.01,29956.0,210.7007,210.7406,210.4312,210.5709,29956.0
2025-05-23 15:25:00,210.98,211.02,210.76,210.93,22187.0,210.541,210.5809,210.3215,210.4911,22187.0
2025-05-23 15:30:00,210.93,211.1,210.87,211.08,24364.0,210.4911,210.6608,210.4312,210.6408,24364.0
2025-05-23 15:35:00,211.09,211.25,211.01,211.24,19515.0,210.6508,210.8104,210.5709,210.8005,19515.0
2025-05-23 15:40:00,211.23,211.33,211.12,211.21,29395.0,210.7905,210.8903,210.6807,210.7705,29395.0
2025-05-23 15:45:00,211.2,211.23,210.85,210.9,32661.0,210.7605,210.7905,210.4113,210.4612,32661.0
2025-05-23 15:50:00,210.89,211.05,210.48,210.62,124005.0,210.4512,210.6109,210.042,210.1818,124005.0
2025-05-23 15:55:00,210.61,210.87,210.37,210.58,255221.0,210.1718,210.4312,209.9323,210.1418,255221.0
2025-05-27 09:30:00,213.03,214.29,213.03,213.79,60165.0,212.5867,213.8441,212.5867,213.3452,60165.0
2025-05-27 09:35:00,213.7,213.77,213.23,213.72,75964.0,213.2553,213.3252,212.7863,213.2753,75964.0
2025-05-27 09:40:00,213.76,213.87,213.34,213.78,53475.0,213.3152,213.425,212.8961,213.3352,53475.0
2025-05-27 09:45:00,213.75,213.95,213.73,213.87,57840.0,213.3052,213.5048,213.2853,213.425,57840.0
2025-05-27 09:50:00,213.84,213.97,213.62,213.97,41274.0,213.3951,213.5248,213.1755,213.5248,41274.0
2025-05-27 09:55:00,213.95,214.18,213.94,214.07,24571.0,213.5048,213.7343,213.4948,213.6246,24571.0
2025-05-27 10:00:00,214.04,214.63,214.04,214.46,29675.0,213.5946,214.1834,213.5946,214.0138,29675.0
2025-05-27 10:05:00,214.57,214.78,214.57,214.7,18416.0,214.1235,214.3331,214.1235,214.2533,18416.0
2025-05-27 10:10:00,214.72,214.86,214.49,214.76,37600.0,214.2732,214.4129,214.0437,214.3131,37600.0
2025-05-27 10:15:00,214.77,215.08,214.76,215.06,27465.0,214.3231,214.6325,214.3131,214.6125,27465.0
2025-05-27 10:20:00,215.12,215.18,214.92,214.94,20647.0,214.6724,214.7323,214.4728,214.4928,20647.0
2025-05-27 10:25:00,214.93,215.28,214.92,215.16,30386.0,214.4828,214.8321,214.4728,214.7123,30386.0
2025-05-27 10:30:00,215.17,215.4,215.17,215.3,36601.0,214.7223,214.9518,214.7223,214.852,36601.0
2025-05-27 10:35:00,215.3,215.5,215.18,215.5,26003.0,214.852,215.0516,214.7323,215.0516,26003.0
2025-05-27 10:40:00,215.5,215.6,215.34,215.46,25656.0,215.0516,215.1514,214.8919,215.0117,25656.0
2025-05-27 10:45:00,215.45,215.62,215.41,215.46,31096.0,215.0017,215.1713,214.9618,215.0117,31096.0
2025-05-27 10:50:00,215.48,215.56,215.42,215.43,22625.0,215.0316,215.1115,214.9718,214.9817,22625.0
2025-05-27 10:55:00,215.42,215.47,215.17,215.23,17126.0,214.9718,215.0217,214.7223,214.7822,17126.0
2025-05-27 11:00:00,215.23,215.38,215.22,215.3,26880.0,214.7822,214.9318,214.7722,214.852,26880.0
2025-05-27 11:05:00,215.3,215.45,215.18,215.41,32577.0,214.852,215.0017,214.7323,214.9618,32577.0
2025-05-27 11:10:00,215.41,215.59,215.38,215.54,15689.0,214.9618,215.1414,214.9318,215.0915,15689.0
2025-05-27 11:15:00,215.55,215.6,215.51,215.57,23375.0,215.1015,215.1514,215.0616,215.1215,23375.0
2025-05-27 11:20:00,215.57,215.71,215.41,215.7,19388.0,215.1215,215.2612,214.9618,215.2512,19388.0
2025-05-27 11:25:00,215.69,215.74,215.56,215.56,17185.0,215.2412,215.2911,215.1115,215.1115,17185.0
2025-05-27 11:30:00,215.57,215.67,215.49,215.67,19998.0,215.1215,215.2212,215.0416,215.2212,19998.0
2025-05-27 11:35:00,215.65,215.75,215.58,215.72,21531.0,215.2013,215.3011,215.1314,215.2711,21531.0
2025-05-27 11:40:00,215.72,215.94,215.64,215.91,12043.0,215.2711,215.4907,215.1913,215.4607,12043.0
2025-05-27 11:45:00,215.92,215.94,215.83,215.89,8013.0,215.4707,215.4907,215.3809,215.4408,8013.0
2025-05-27 11:50:00,215.88,216.07,215.82,216.0,16642.0,215.4308,215.6204,215.3709,215.5506,16642.0
2025-05-27 11:55:00,216.04,216.05,215.92,216.01,17542.0,215.5905,215.6005,215.4707,215.5605,17542.0
2025-05-27 12:00:00,216.02,216.16,215.97,216.06,38747.0,215.5705,215.7102,215.5206,215.6104,38747.0
2025-05-27 12:05:00,216.02,216.15,215.98,216.1,13725.0,215.5705,215.7002,215.5306,215.6504,13725.0
2025-05-27 12:10:00,216.11,216.32,216.09,216.29,8348.0,215.6603,215.8699,215.6404,215.84,8348.0
2025-05-27 12:15:00,216.28,216.34,216.12,216.16,15743.0,215.83,215.8899,215.6703,215.7102,15743.0
2025-05-27 12:20:00,216.17,216.29,216.14,216.24,11815.0,215.7202,215.84,215.6903,215.7901,11815.0
2025-05-27 12:25:00,216.24,216.25,216.05,216.07,26594.0,215.7901,215.8,215.6005,215.6204,26594.0
2025-05-27 12:30:00,216.09,216.3,216.07,216.3,16595.0,215.6404,215.8499,215.6204,215.8499,16595.0
2025-05-27 12:35:00,216.3,216.58,216.3,216.54,55753.0,215.8499,216.1294,215.8499,216.0894,55753.0
2025-05-27 12:40:00,216.55,216.67,216.51,216.51,23311.0,216.0994,216.2192,216.0595,216.0595,23311.0
2025-05-27 12:45:00,216.52,216.57,216.39,216.45,26279.0,216.0695,216.1194,215.9397,215.9996,26279.0
2025-05-27 12:50:00,216.46,216.55,216.45,216.5,14309.0,216.0096,216.0994,215.9996,216.0495,14309.0
2025-05-27 12:55:00,216.5,216.64,216.49,216.5,23015.0,216.0495,216.1892,216.0395,216.0495,23015.0
2025-05-27 13:00:00,216.51,216.65,216.48,216.58,7600.0,216.0595,216.1992,216.0296,216.1294,7600.0
2025-05-27 13:05:00,216.59,216.62,216.5,216.51,7300.0,216.1393,216.1693,216.0495,216.0595,7300.0
2025-05-27 13:10:00,216.54,216.57,216.44,216.55,4632.0,216.0894,216.1194,215.9896,216.0994,4632.0
2025-05-27 13:15:00,216.53,216.8,216.49,216.78,16917.0,216.0795,216.3489,216.0395,216.3289,16917.0
2025-05-27 13:20:00,216.78,216.88,216.76,216.85,29513.0,216.3289,216.4287,216.309,216.3988,29513.0
2025-05-27 13:25:00,216.83,216.9,216.66,216.7,34687.0,216.3788,216.4487,216.2092,216.2491,34687.0
2025-05-27 13:30:00,216.68,216.8,216.6,216.78,19169.0,216.2291,216.3489,216.1493,216.3289,19169.0
2025-05-27 13:35:00,216.78,216.84,216.71,216.72,17928.0,216.3289,216.3888,216.2591,216.2691,17928.0
2025-05-27 13:40:00,216.71,216.81,216.66,216.73,30423.0,216.2591,216.3589,216.2092,216.279,30423.0
2025-05-27 13:45:00,216.72,216.83,216.71,216.83,156619.0,216.2691,216.3788,216.2591,216.3788,156619.0
2025-05-27 13:50:00,216.81,216.86,216.78,216.82,20925.0,216.3589,216.4088,216.3289,216.3689,20925.0
2025-05-27 13:55:00,216.86,216.91,216.83,216.89,18775.0,216.4088,216.4587,216.3788,216.4387,18775.0
2025-05-27 14:00:00,216.88,217.04,216.85,216.91,27612.0,216.4287,216.5884,216.3988,216.4587,27612.0
2025-05-27 14:05:00,216.9,217.02,216.86,216.95,25560.0,216.4487,216.5684,216.4088,216.4986,25560.0
2025-05-27 14:10:00,216.95,217.01,216.85,217.01,24574.0,216.4986,216.5585,216.3988,216.5585,24574.0
2025-05-27 14:15:00,217.01,217.05,216.89,216.9,28637.0,216.5585,216.5984,216.4387,216.4487,28637.0
2025-05-27 14:20:00,216.9,216.9,216.69,216.79,24381.0,216.4487,216.4487,216.2391,216.3389,24381.0
2025-05-27 14:25:00,216.79,216.88,216.72,216.76,28114.0,216.3389,216.4287,216.2691,216.309,28114.0
2025-05-27 14:30:00,216.76,216.78,216.68,216.73,22711.0,216.309,216.3289,216.2291,216.279,22711.0
2025-05-27 14:35:00,216.73,216.79,216.66,216.68,34689.0,216.279,216.3389,216.2092,216.2291,34689.0
2025-05-27 14:40:00,216.67,216.68,216.45,216.51,35334.0,216.2192,216.2291,215.9996,216.0595,35334.0
2025-05-27 14:45:00,216.5,216.6,216.5,216.54,33028.0,216.0495,216.1493,216.0495,216.0894,33028.0
2025-05-27 14:50:00,216.55,216.58,216.39,216.42,43141.0,216.0994,216.1294,215.9397,215.9697,43141.0
2025-05-27 14:55:00,216.4,216.42,216.12,216.14,41154.0,215.9497,215.9697,215.6703,215.6903,41154.0
2025-05-27 15:00:00,216.15,216.17,216.03,216.16,48291.0,215.7002,215.7202,215.5805,215.7102,48291.0
2025-05-27 15:05:00,216.17,216.27,216.13,216.17,80263.0,215.7202,215.82,215.6803,215.7202,80263.0
2025-05-27 15:10:00,216.16,216.16,216.01,216.11,47288.0,215.7102,215.7102,215.5605,215.6603,47288.0
2025-05-27 15:15:00,216.12,216.21,216.05,216.18,61571.0,215.6703,215.7601,215.6005,215.7302,61571.0
2025-05-27 15:20:00,216.19,216.4,216.17,216.36,43476.0,215.7402,215.9497,215.7202,215.9098,43476.0
2025-05-27 15:25:00,216.35,216.35,216.19,216.2,34719.0,215.8998,215.8998,215.7402,215.7501,34719.0
2025-05-27 15:30:00,216.2,216.21,216.01,216.16,61607.0,215.7501,215.7601,215.5605,215.7102,61607.0
2025-05-27 15:35:00,216.18,216.18,216.0,216.16,45387.0,215.7302,215.7302,215.5506,215.7102,45387.0
2025-05-27 15:40:00,216.17,216.43,216.11,216.38,49979.0,215.7202,215.9797,215.6603,215.9298,49979.0
2025-05-27 15:45:00,216.37,216.46,216.3,216.33,66974.0,215.9198,216.0096,215.8499,215.8799,66974.0
2025-05-27 15:50:00,216.33,216.65,216.21,216.55,205685.0,215.8799,216.1992,215.7601,216.0994,205685.0
2025-05-27 15:55:00,216.55,216.9,216.52,216.86,294740.0,216.0994,216.4487,216.0695,216.4088,294740.0
2025-05-28 09:30:00,217.06,217.11,216.54,216.75,29109.0,216.6084,216.6582,216.0894,216.299,29109.0
2025-05-28 09:35:00,216.73,217.12,216.69,217.1,65207.0,216.279,216.6682,216.2391,216.6483,65207.0
2025-05-28 09:40:00,217.09,217.11,216.73,216.79,39612.0,216.6383,216.6582,216.279,216.3389,39612.0
2025-05-28 09:45:00,216.8,216.8,216.35,216.36,88872.0,216.3489,216.3489,215.8998,215.9098,88872.0
2025-05-28 09:50:00,216.36,216.55,216.27,216.5,45287.0,215.9098,216.0994,215.82,216.0495,45287.0
2025-05-28 09:55:00,216.5,216.61,216.25,216.49,47110.0,216.0495,216.1593,215.8,216.0395,47110.0
2025-05-28 10:00:00,216.47,216.78,216.46,216.73,39822.0,216.0196,216.3289,216.0096,216.279,39822.0
2025-05-28 10:05:00,216.72,216.79,216.51,216.63,37820.0,216.2691,216.3389,216.0595,216.1792,37820.0
2025-05-28 10:10:00,216.61,216.75,216.53,216.67,33598.0,216.1593,216.299,216.0795,216.2192,33598.0
2025-05-28 10:15:00,216.65,216.77,216.45,216.57,26933.0,216.1992,216.319,215.9996,216.1194,26933.0
2025-05-28 10:20:00,216.56,216.59,216.16,216.48,38927.0,216.1094,216.1393,215.7102,216.0296,38927.0
2025-05-28 10:25:00,216.47,216.54,216.27,216.37,30660.0,216.0196,216.0894,215.82,215.9198,30660.0
2025-05-28 10:30:00,216.37,216.43,216.22,216.34,28977.0,215.9198,215.9797,215.7701,215.8899,28977.0
2025-05-28 10:35:00,216.35,216.37,216.03,216.06,28450.0,215.8998,215.9198,215.5805,215.6104,28450.0
2025-05-28 10:40:00,216.07,216.38,216.07,216.27,35142.0,215.6204,215.9298,215.6204,215.82,35142.0
2025-05-28 10:45:00,216.19,216.27,216.14,216.26,27437.0,215.7402,215.82,215.6903,215.81,27437.0
2025-05-28 10:50:00,216.22,216.25,216.03,216.08,20164.0,215.7701,215.8,215.5805,215.6304,20164.0
2025-05-28 10:55:00,216.07,216.2,215.99,216.0,18988.0,215.6204,215.7501,215.5406,215.5506,18988.0
2025-05-28 11:00:00,215.98,216.22,215.96,216.2,55524.0,215.5306,215.7701,215.5106,215.7501,55524.0
2025-05-28 11:05:00,216.2,216.23,215.96,216.02,53388.0,215.7501,215.7801,215.5106,215.5705,53388.0
2025-05-28 11:10:00,215.98,216.0,215.82,215.84,19673.0,215.5306,215.5506,215.3709,215.3909,19673.0
2025-05-28 11:15:00,215.85,216.29,215.85,216.28,18405.0,215.4009,215.84,215.4009,215.83,18405.0
2025-05-28 11:20:00,216.3,216.37,216.23,216.27,14001.0,215.8499,215.9198,215.7801,215.82,14001.0
2025-05-28 11:25:00,216.26,216.28,216.14,216.19,19030.0,215.81,215.83,215.6903,215.7402,19030.0
2025-05-28 11:30:00,216.19,216.23,216.01,216.06,16964.0,215.7402,215.7801,215.5605,215.6104,16964.0
2025-05-28 11:35:00,216.07,216.11,215.94,216.09,19246.0,215.6204,215.6603,215.4907,215.6404,19246.0
2025-05-28 11:40:00,216.07,216.07,215.92,215.99,10851.0,215.6204,215.6204,215.4707,215.5406,10851.0
2025-05-28 11:45:00,216.0,216.02,215.92,215.95,15218.0,215.5506,215.5705,215.4707,215.5007,15218.0
2025-05-28 11:50:00,215.99,216.02,215.91,215.96,10191.0,215.5406,215.5705,215.4607,215.5106,10191.0
2025-05-28 11:55:00,215.96,215.97,215.73,215.73,13609.0,215.5106,215.5206,215.2811,215.2811,13609.0
2025-05-28 12:00:00,215.74,216.02,215.74,215.99,12619.0,215.2911,215.5705,215.2911,215.5406,12619.0
2025-05-28 12:05:00,216.0,216.03,215.93,215.97,15801.0,215.5506,215.5805,215.4807,215.5206,15801.0
2025-05-28 12:10:00,215.96,215.97,215.86,215.95,26242.0,215.5106,215.5206,215.4109,215.5007,26242.0
2025-05-28 12:15:00,215.93,216.05,215.89,216.03,17478.0,215.4807,215.6005,215.4408,215.5805,17478.0
2025-05-28 12:20:00,216.01,216.05,215.88,215.95,18554.0,215.5605,215.6005,215.4308,215.5007,18554.0
2025-05-28 12:25:00,215.96,216.04,215.95,215.99,17332.0,215.5106,215.5905,215.5007,215.5406,17332.0
2025-05-28 12:30:00,216.0,216.04,215.91,215.96,24470.0,215.5506,215.5905,215.4607,215.5106,24470.0
2025-05-28 12:35:00,215.96,216.08,215.91,216.03,23804.0,215.5106,215.6304,215.4607,215.5805,23804.0
2025-05-28 12:40:00,216.03,216.1,216.0,216.07,21615.0,215.5805,215.6504,215.5506,215.6204,21615.0
2025-05-28 12:45:00,216.09,216.21,216.02,216.17,12496.0,215.6404,215.7601,215.5705,215.7202,12496.0
2025-05-28 12:50:00,216.18,216.28,216.06,216.1,19851.0,215.7302,215.83,215.6104,215.6504,19851.0
2025-05-28 12:55:00,216.09,216.13,216.05,216.09,20570.0,215.6404,215.6803,215.6005,215.6404,20570.0
2025-05-28 13:00:00,216.09,216.22,216.03,216.15,16789.0,215.6404,215.7701,215.5805,215.7002,16789.0
2025-05-28 13:05:00,216.16,216.27,216.13,216.16,23656.0,215.7102,215.82,215.6803,215.7102,23656.0
2025-05-28 13:10:00,216.16,216.26,216.13,216.14,22678.0,215.7102,215.81,215.6803,215.6903,22678.0
2025-05-28 13:15:00,216.14,216.34,216.12,216.31,32919.0,215.6903,215.8899,215.6703,215.8599,32919.0
2025-05-28 13:20:00,216.3,216.33,216.19,216.2,14121.0,215.8499,215.8799,215.7402,215.7501,14121.0
2025-05-28 13:25:00,216.2,216.22,216.09,216.12,18716.0,215.7501,215.7701,215.6404,215.6703,18716.0
2025-05-28 13:30:00,216.12,216.14,215.99,216.02,18531.0,215.6703,215.6903,215.5406,215.5705,18531.0
2025-05-28 13:35:00,216.0,216.05,215.94,216.0,36806.0,215.5506,215.6005,215.4907,215.5506,36806.0
2025-05-28 13:40:00,216.01,216.02,215.87,215.92,18262.0,215.5605,215.5705,215.4208,215.4707,18262.0
2025-05-28 13:45:00,215.92,216.0,215.9,215.94,13696.0,215.4707,215.5506,215.4508,215.4907,13696.0
2025-05-28 13:50:00,215.93,215.95,215.86,215.93,21125.0,215.4807,215.5007,215.4109,215.4807,21125.0
2025-05-28 13:55:00,215.94,216.0,215.88,215.89,18707.0,215.4907,215.5506,215.4308,215.4408,18707.0
2025-05-28 14:00:00,215.88,216.21,215.88,216.13,16967.0,215.4308,215.7601,215.4308,215.6803,16967.0
2025-05-28 14:05:00,216.14,216.17,216.07,216.1,24131.0,215.6903,215.7202,215.6204,215.6504,24131.0
2025-05-28 14:10:00,216.11,216.22,216.11,216.16,15848.0,215.6603,215.7701,215.6603,215.7102,15848.0
2025-05-28 14:15:00,216.17,216.19,215.95,215.95,16196.0,215.7202,215.7402,215.5007,215.5007,16196.0
2025-05-28 14:20:00,215.95,215.96,215.83,215.94,20619.0,215.5007,215.5106,215.3809,215.4907,20619.0
2025-05-28 14:25:00,215.94,216.01,215.92,216.0,20745.0,215.4907,215.5605,215.4707,215.5506,20745.0
2025-05-28 14:30:00,216.0,216.07,215.86,215.88,24024.0,215.5506,215.6204,215.4109,215.4308,24024.0
2025-05-28 14:35:00,215.89,215.94,215.87,215.92,101646.0,215.4408,215.4907,215.4208,215.4707,101646.0
2025-05-28 14:40:00,215.94,215.96,215.81,215.81,25574.0,215.4907,215.5106,215.361,215.361,25574.0
2025-05-28 14:45:00,215.82,215.82,215.59,215.62,29933.0,215.3709,215.3709,215.1414,215.1713,29933.0
2025-05-28 14:50:00,215.62,215.63,214.8,215.01,88928.0,215.1713,215.1813,214.3531,214.5626,88928.0
2025-05-28 14:55:00,215.02,215.49,214.98,215.4,34343.0,214.5726,215.0416,214.5327,214.9518,34343.0
2025-05-28 15:00:00,215.4,215.54,215.33,215.54,21638.0,214.9518,215.0915,214.882,215.0915,21638.0
2025-05-28 15:05:00,215.53,215.78,215.47,215.69,44372.0,215.0815,215.331,215.0217,215.2412,44372.0
2025-05-28 15:10:00,215.68,215.82,215.36,215.56,114175.0,215.2312,215.3709,214.9119,215.1115,114175.0
2025-05-28 15:15:00,215.57,215.63,215.4,215.58,103067.0,215.1215,215.1813,214.9518,215.1314,103067.0
2025-05-28 15:20:00,215.58,215.62,215.36,215.41,52672.0,215.1314,215.1713,214.9119,214.9618,52672.0
2025-05-28 15:25:00,215.42,215.44,215.29,215.34,44150.0,214.9718,214.9917,214.842,214.8919,44150.0
2025-05-28 15:30:00,215.29,215.44,215.29,215.38,31386.0,214.842,214.9917,214.842,214.9318,31386.0
2025-05-28 15:35:00,215.38,215.38,215.17,215.19,56214.0,214.9318,214.9318,214.7223,214.7422,56214.0
2025-05-28 15:40:00,215.19,215.36,215.01,215.21,58934.0,214.7422,214.9119,214.5626,214.7622,58934.0
2025-05-28 15:45:00,215.21,215.37,215.03,215.23,55882.0,214.7622,214.9219,214.5826,214.7822,55882.0
2025-05-28 15:50:00,215.22,215.23,214.52,214.68,145150.0,214.7722,214.7822,214.0736,214.2333,145150.0
2025-05-28 15:55:00,214.66,214.89,214.53,214.78,243574.0,214.2133,214.4429,214.0836,214.3331,243574.0
2025-05-29 09:30:00,216.83,217.17,216.29,216.67,34318.0,216.3788,216.7181,215.84,216.2192,34318.0
2025-05-29 09:35:00,216.67,217.07,216.57,216.57,92906.0,216.2192,216.6183,216.1194,216.1194,92906.0
2025-05-29 09:40:00,216.55,216.68,216.22,216.23,70225.0,216.0994,216.2291,215.7701,215.7801,70225.0
2025-05-29 09:45:00,216.23,216.37,216.02,216.02,85947.0,215.7801,215.9198,215.5705,215.5705,85947.0
2025-05-29 09:50:00,216.0,216.72,215.88,216.65,62929.0,215.5506,216.2691,215.4308,216.1992,62929.0
2025-05-29 09:55:00,216.65,216.86,216.39,216.55,43024.0,216.1992,216.4088,215.9397,216.0994,43024.0
2025-05-29 10:00:00,216.55,216.62,216.22,216.23,36048.0,216.0994,216.1693,215.7701,215.7801,36048.0
2025-05-29 10:05:00,216.21,216.21,215.47,215.53,111355.0,215.7601,215.7601,215.0217,215.0815,111355.0
2025-05-29 10:10:00,215.56,215.72,215.3,215.71,63886.0,215.1115,215.2711,214.852,215.2612,63886.0
2025-05-29 10:15:00,215.71,215.84,215.39,215.5,91494.0,215.2612,215.3909,214.9418,215.0516,91494.0
2025-05-29 10:20:00,215.49,215.53,215.29,215.48,48528.0,215.0416,215.0815,214.842,215.0316,48528.0
2025-05-29 10:25:00,215.47,216.0,215.45,215.91,33590.0,215.0217,215.5506,215.0017,215.4607,33590.0
2025-05-29 10:30:00,215.91,216.23,215.7,215.73,27180.0,215.4607,215.7801,215.2512,215.2811,27180.0
2025-05-29 10:35:00,215.7,216.08,215.7,215.99,38213.0,215.2512,215.6304,215.2512,215.5406,38213.0
2025-05-29 10:40:00,215.99,216.13,215.75,216.11,29252.0,215.5406,215.6803,215.3011,215.6603,29252.0
2025-05-29 10:45:00,216.11,216.23,215.98,216.03,34156.0,215.6603,215.7801,215.5306,215.5805,34156.0
2025-05-29 10:50:00,216.02,216.13,215.84,216.03,28347.0,215.5705,215.6803,215.3909,215.5805,28347.0
2025-05-29 10:55:00,216.02,216.18,215.99,216.11,28292.0,215.5705,215.7302,215.5406,215.6603,28292.0
2025-05-29 11:00:00,216.13,216.19,215.67,215.82,27726.0,215.6803,215.7402,215.2212,215.3709,27726.0
2025-05-29 11:05:00,215.81,215.9,215.63,215.7,28952.0,215.361,215.4508,215.1813,215.2512,28952.0
2025-05-29 11:10:00,215.68,215.95,215.54,215.59,22392.0,215.2312,215.5007,215.0915,215.1414,22392.0
2025-05-29 11:15:00,215.59,215.72,215.45,215.45,50230.0,215.1414,215.2711,215.0017,215.0017,50230.0
2025-05-29 11:20:00,215.46,215.72,215.42,215.71,107417.0,215.0117,215.2711,214.9718,215.2612,107417.0
2025-05-29 11:25:00,215.7,215.95,215.69,215.88,33859.0,215.2512,215.5007,215.2412,215.4308,33859.0
2025-05-29 11:30:00,215.88,215.92,215.15,215.28,28734.0,215.4308,215.4707,214.7023,214.8321,28734.0
2025-05-29 11:35:00,215.27,215.38,215.05,215.13,26192.0,214.8221,214.9318,214.6025,214.6824,26192.0
2025-05-29 11:40:00,215.13,215.34,215.06,215.19,19067.0,214.6824,214.8919,214.6125,214.7422,19067.0
2025-05-29 11:45:00,215.18,215.27,215.04,215.05,14601.0,214.7323,214.8221,214.5926,214.6025,14601.0
2025-05-29 11:50:00,215.06,215.43,215.06,215.21,18348.0,214.6125,214.9817,214.6125,214.7622,18348.0
2025-05-29 11:55:00,215.21,215.25,214.05,214.28,54530.0,214.7622,214.8021,213.6046,213.8341,54530.0
2025-05-29 12:00:00,214.28,214.45,213.87,214.31,44348.0,213.8341,214.0038,213.425,213.8641,44348.0
2025-05-29 12:05:00,214.32,214.59,214.28,214.49,32624.0,213.8741,214.1435,213.8341,214.0437,32624.0
2025-05-29 12:10:00,214.52,214.97,214.5,214.92,36321.0,214.0736,214.5227,214.0537,214.4728,36321.0
2025-05-29 12:15:00,214.97,215.2,214.94,215.17,18086.0,214.5227,214.7522,214.4928,214.7223,18086.0
2025-05-29 12:20:00,215.17,215.29,215.05,215.18,33697.0,214.7223,214.842,214.6025,214.7323,33697.0
2025-05-29 12:25:00,215.18,215.27,215.06,215.17,56607.0,214.7323,214.8221,214.6125,214.7223,56607.0
2025-05-29 12:30:00,215.16,215.37,215.15,215.33,26353.0,214.7123,214.9219,214.7023,214.882,26353.0
2025-05-29 12:35:00,215.3,215.42,215.14,215.28,63522.0,214.852,214.9718,214.6923,214.8321,63522.0
2025-05-29 12:40:00,215.29,215.51,215.29,215.48,15809.0,214.842,215.0616,214.842,215.0316,15809.0
2025-05-29 12:45:00,215.48,215.52,215.23,215.24,25251.0,215.0316,215.0716,214.7822,214.7921,25251.0
2025-05-29 12:50:00,215.24,215.32,215.17,215.31,26086.0,214.7921,214.872,214.7223,214.862,26086.0
2025-05-29 12:55:00,215.28,215.61,215.25,215.49,17643.0,214.8321,215.1614,214.8021,215.0416,17643.0
2025-05-29 13:00:00,215.46,215.74,215.46,215.5,11280.0,215.0117,215.2911,215.0117,215.0516,11280.0
2025-05-29 13:05:00,215.48,215.57,215.3,215.36,26277.0,215.0316,215.1215,214.852,214.9119,26277.0
2025-05-29 13:10:00,215.35,215.53,215.32,215.46,14851.0,214.9019,215.0815,214.872,215.0117,14851.0
2025-05-29 13:15:00,215.49,215.51,215.24,215.34,42863.0,215.0416,215.0616,214.7921,214.8919,42863.0
2025-05-29 13:20:00,215.34,215.59,215.3,215.37,31926.0,214.8919,215.1414,214.852,214.9219,31926.0
2025-05-29 13:25:00,215.33,215.38,215.15,215.25,17022.0,214.882,214.9318,214.7023,214.8021,17022.0
2025-05-29 13:30:00,215.26,215.47,215.19,215.29,15239.0,214.8121,215.0217,214.7422,214.842,15239.0
2025-05-29 13:35:00,215.3,215.45,215.22,215.34,22973.0,214.852,215.0017,214.7722,214.8919,22973.0
2025-05-29 13:40:00,215.33,215.47,215.15,215.19,15082.0,214.882,215.0217,214.7023,214.7422,15082.0
2025-05-29 13:45:00,215.17,215.23,214.68,214.7,33384.0,214.7223,214.7822,214.2333,214.2533,33384.0
2025-05-29 13:50:00,214.72,214.79,214.61,214.62,25219.0,214.2732,214.3431,214.1635,214.1734,25219.0
2025-05-29 13:55:00,214.61,214.61,214.28,214.36,38136.0,214.1635,214.1635,213.8341,213.914,38136.0
2025-05-29 14:00:00,214.39,214.58,214.33,214.49,58810.0,213.9439,214.1335,213.884,214.0437,58810.0
2025-05-29 14:05:00,214.49,214.68,214.44,214.57,21139.0,214.0437,214.2333,213.9938,214.1235,21139.0
2025-05-29 14:10:00,214.59,214.64,214.44,214.58,17337.0,214.1435,214.1934,213.9938,214.1335,17337.0
2025-05-29 14:15:00,214.59,214.62,214.15,214.15,59521.0,214.1435,214.1734,213.7044,213.7044,59521.0
2025-05-29 14:20:00,214.12,214.27,214.0,214.1,29771.0,213.6745,213.8242,213.5547,213.6545,29771.0
2025-05-29 14:25:00,214.13,214.27,214.04,214.2,21897.0,213.6844,213.8242,213.5946,213.7543,21897.0
2025-05-29 14:30:00,214.21,214.52,214.21,214.5,26441.0,213.7643,214.0736,213.7643,214.0537,26441.0
2025-05-29 14:35:00,214.48,214.67,214.47,214.65,24813.0,214.0337,214.2233,214.0237,214.2034,24813.0
2025-05-29 14:40:00,214.66,214.78,214.61,214.67,24914.0,214.2133,214.3331,214.1635,214.2233,24914.0
2025-05-29 14:45:00,214.66,214.86,214.66,214.79,14637.0,214.2133,214.4129,214.2133,214.3431,14637.0
2025-05-29 14:50:00,214.78,214.91,214.78,214.85,17616.0,214.3331,214.4628,214.3331,214.403,17616.0
2025-05-29 14:55:00,214.89,214.96,214.54,214.66,40364.0,214.4429,214.5127,214.0936,214.2133,40364.0
2025-05-29 15:00:00,214.66,214.86,214.62,214.81,31360.0,214.2133,214.4129,214.1734,214.363,31360.0
2025-05-29 15:05:00,214.76,214.81,214.47,214.58,59558.0,214.3131,214.363,214.0237,214.1335,59558.0
2025-05-29 15:10:00,214.59,214.67,214.48,214.52,22895.0,214.1435,214.2233,214.0337,214.0736,22895.0
2025-05-29 15:15:00,214.53,214.81,214.43,214.78,39207.0,214.0836,214.363,213.9838,214.3331,39207.0
2025-05-29 15:20:00,214.75,215.02,214.75,214.95,24803.0,214.3032,214.5726,214.3032,214.5027,24803.0
2025-05-29 15:25:00,214.92,215.02,214.65,214.67,20806.0,214.4728,214.5726,214.2034,214.2233,20806.0
2025-05-29 15:30:00,214.67,214.88,214.67,214.81,22705.0,214.2233,214.4329,214.2233,214.363,22705.0
2025-05-29 15:35:00,214.8,214.87,214.72,214.75,22273.0,214.3531,214.4229,214.2732,214.3032,22273.0
2025-05-29 15:40:00,214.76,214.94,214.76,214.82,25380.0,214.3131,214.4928,214.3131,214.373,25380.0
2025-05-29 15:45:00,214.8,215.19,214.78,215.05,53337.0,214.3531,214.7422,214.3331,214.6025,53337.0
2025-05-29 15:50:00,215.07,215.33,214.62,214.83,105859.0,214.6225,214.882,214.1734,214.383,105859.0
2025-05-29 15:55:00,214.86,215.05,214.79,215.02,115433.0,214.4129,214.6025,214.3431,214.5726,115433.0
2025-05-30 09:30:00,214.14,214.48,213.86,214.48,41126.0,213.6944,214.0337,213.415,214.0337,41126.0
2025-05-30 09:35:00,214.44,214.45,214.01,214.3,63532.0,213.9938,214.0038,213.5647,213.8541,63532.0
2025-05-30 09:40:00,214.24,214.78,214.19,214.62,24609.0,213.7942,214.3331,213.7443,214.1734,24609.0
2025-05-30 09:45:00,214.57,215.05,214.52,214.54,49047.0,214.1235,214.6025,214.0736,214.0936,49047.0
2025-05-30 09:50:00,214.52,214.54,214.19,214.5,73104.0,214.0736,214.0936,213.7443,214.0537,73104.0
2025-05-30 09:55:00,214.51,214.56,214.26,214.27,19783.0,214.0637,214.1136,213.8142,213.8242,19783.0
2025-05-30 10:00:00,214.31,214.87,214.31,214.72,31207.0,213.8641,214.4229,213.8641,214.2732,31207.0
2025-05-30 10:05:00,214.73,215.01,214.73,214.97,32060.0,214.2832,214.5626,214.2832,214.5227,32060.0
2025-05-30 10:10:00,214.91,215.33,214.84,215.21,50310.0,214.4628,214.882,214.393,214.7622,50310.0
2025-05-30 10:15:00,215.22,215.37,215.15,215.31,22661.0,214.7722,214.9219,214.7023,214.862,22661.0
2025-05-30 10:20:00,215.34,215.41,215.22,215.32,27032.0,214.8919,214.9618,214.7722,214.872,27032.0
2025-05-30 10:25:00,215.31,215.52,215.21,215.43,30984.0,214.862,215.0716,214.7622,214.9817,30984.0
2025-05-30 10:30:00,215.42,215.55,215.28,215.34,39528.0,214.9718,215.1015,214.8321,214.8919,39528.0
2025-05-30 10:35:00,215.33,215.63,215.3,215.55,34030.0,214.882,215.1813,214.852,215.1015,34030.0
2025-05-30 10:40:00,215.53,215.54,215.3,215.31,39906.0,215.0815,215.0915,214.852,214.862,39906.0
2025-05-30 10:45:00,215.31,215.38,215.18,215.21,35465.0,214.862,214.9318,214.7323,214.7622,35465.0
2025-05-30 10:50:00,215.21,215.21,214.89,215.0,20067.0,214.7622,214.7622,214.4429,214.5526,20067.0
2025-05-30 10:55:00,215.02,215.31,214.99,215.15,30196.0,214.5726,214.862,214.5427,214.7023,30196.0
2025-05-30 11:00:00,215.17,215.32,215.15,215.31,27839.0,214.7223,214.872,214.7023,214.862,27839.0
2025-05-30 11:05:00,215.3,215.52,215.29,215.33,31324.0,214.852,215.0716,214.842,214.882,31324.0
2025-05-30 11:10:00,215.34,215.34,215.1,215.16,19420.0,214.8919,214.8919,214.6524,214.7123,19420.0
2025-05-30 11:15:00,215.17,215.23,214.86,214.88,78515.0,214.7223,214.7822,214.4129,214.4329,78515.0
2025-05-30 11:20:00,214.87,215.13,214.86,215.06,81453.0,214.4229,214.6824,214.4129,214.6125,81453.0
2025-05-30 11:25:00,215.06,215.39,214.94,215.31,28458.0,214.6125,214.9418,214.4928,214.862,28458.0
2025-05-30 11:30:00,215.29,215.41,214.74,214.86,31086.0,214.842,214.9618,214.2932,214.4129,31086.0
2025-05-30 11:35:00,214.86,214.97,214.74,214.88,17523.0,214.4129,214.5227,214.2932,214.4329,17523.0
2025-05-30 11:40:00,214.88,214.89,214.69,214.75,22275.0,214.4329,214.4429,214.2433,214.3032,22275.0
2025-05-30 11:45:00,214.71,214.98,214.66,214.98,14375.0,214.2632,214.5327,214.2133,214.5327,14375.0
2025-05-30 11:50:00,214.99,215.03,214.78,214.94,13524.0,214.5427,214.5826,214.3331,214.4928,13524.0
2025-05-30 11:55:00,214.95,215.06,214.75,214.75,21090.0,214.5027,214.6125,214.3032,214.3032,21090.0
2025-05-30 12:00:00,214.77,214.78,214.47,214.51,12781.0,214.3231,214.3331,214.0237,214.0637,12781.0
2025-05-30 12:05:00,214.51,214.92,214.5,214.92,18695.0,214.0637,214.4728,214.0537,214.4728,18695.0
2025-05-30 12:10:00,214.94,215.0,214.82,214.86,10970.0,214.4928,214.5526,214.373,214.4129,10970.0
2025-05-30 12:15:00,214.89,214.96,214.48,214.6,18636.0,214.4429,214.5127,214.0337,214.1535,18636.0
2025-05-30 12:20:00,214.6,214.72,214.27,214.39,22292.0,214.1535,214.2732,213.8242,213.9439,22292.0
2025-05-30 12:25:00,214.38,214.45,213.54,213.63,126277.0,213.9339,214.0038,213.0957,213.1855,126277.0
2025-05-30 12:30:00,213.62,213.68,212.48,212.99,109607.0,213.1755,213.2354,212.0379,212.5468,109607.0
2025-05-30 12:35:00,212.97,213.28,212.73,213.12,95983.0,212.5269,212.8362,212.2874,212.6766,95983.0
2025-05-30 12:40:00,213.12,213.34,212.97,213.07,48721.0,212.6766,212.8961,212.5269,212.6267,48721.0
2025-05-30 12:45:00,213.03,213.08,212.81,212.93,42261.0,212.5867,212.6366,212.3672,212.4869,42261.0
2025-05-30 12:50:00,212.93,212.93,212.45,212.53,29944.0,212.4869,212.4869,212.0079,212.0878,29944.0
2025-05-30 12:55:00,212.53,212.62,212.41,212.61,47047.0,212.0878,212.1776,211.968,212.1676,47047.0
2025-05-30 13:00:00,212.57,212.84,212.38,212.84,22804.0,212.1277,212.3971,211.9381,212.3971,22804.0
2025-05-30 13:05:00,212.86,213.26,212.78,213.2,37949.0,212.4171,212.8163,212.3373,212.7564,37949.0
2025-05-30 13:10:00,213.2,213.24,213.02,213.11,31665.0,212.7564,212.7963,212.5768,212.6666,31665.0
2025-05-30 13:15:00,213.09,213.25,212.97,213.22,44564.0,212.6466,212.8063,212.5269,212.7763,44564.0
2025-05-30 13:20:00,213.22,213.23,212.9,213.09,32513.0,212.7763,212.7863,212.457,212.6466,32513.0
2025-05-30 13:25:00,213.1,213.15,212.92,213.13,23881.0,212.6566,212.7065,212.477,212.6865,23881.0
2025-05-30 13:30:00,213.13,213.34,213.07,213.24,34214.0,212.6865,212.8961,212.6267,212.7963,34214.0
2025-05-30 13:35:00,213.22,213.45,213.2,213.34,26585.0,212.7763,213.0059,212.7564,212.8961,26585.0
2025-05-30 13:40:00,213.31,213.47,213.21,213.21,21515.0,212.8662,213.0258,212.7664,212.7664,21515.0
2025-05-30 13:45:00,213.21,213.31,213.1,213.26,35066.0,212.7664,212.8662,212.6566,212.8163,35066.0
2025-05-30 13:50:00,213.28,213.52,213.26,213.46,22841.0,212.8362,213.0757,212.8163,213.0158,22841.0
2025-05-30 13:55:00,213.47,213.5,213.12,213.15,18846.0,213.0258,213.0558,212.6766,212.7065,18846.0
2025-05-30 14:00:00,213.17,213.57,213.17,213.53,31330.0,212.7264,213.1256,212.7264,213.0857,31330.0
2025-05-30 14:05:00,213.53,213.86,213.47,213.81,30860.0,213.0857,213.415,213.0258,213.3651,30860.0
2025-05-30 14:10:00,213.83,213.96,213.78,213.81,55512.0,213.3851,213.5148,213.3352,213.3651,55512.0
2025-05-30 14:15:00,213.81,214.18,213.67,214.13,124061.0,213.3651,213.7343,213.2254,213.6844,124061.0
2025-05-30 14:20:00,214.16,214.24,213.99,214.16,32340.0,213.7144,213.7942,213.5447,213.7144,32340.0
2025-05-30 14:25:00,214.2,214.28,214.08,214.11,16037.0,213.7543,213.8341,213.6346,213.6645,16037.0
2025-05-30 14:30:00,214.13,214.2,213.89,213.9,24386.0,213.6844,213.7543,213.4449,213.4549,24386.0
2025-05-30 14:35:00,213.89,214.17,213.88,214.07,25906.0,213.4449,213.7244,213.435,213.6246,25906.0
2025-05-30 14:40:00,214.08,214.08,213.8,213.84,54134.0,213.6346,213.6346,213.3551,213.3951,54134.0
2025-05-30 14:45:00,213.91,214.04,213.84,213.99,24551.0,213.4649,213.5946,213.3951,213.5447,24551.0
2025-05-30 14:50:00,213.96,214.19,213.95,214.14,16900.0,213.5148,213.7443,213.5048,213.6944,16900.0
2025-05-30 14:55:00,214.12,214.25,214.0,214.21,27928.0,213.6745,213.8042,213.5547,213.7643,27928.0
2025-05-30 15:00:00,214.18,214.58,214.16,214.53,38076.0,213.7343,214.1335,213.7144,214.0836,38076.0
2025-05-30 15:05:00,214.52,214.7,214.47,214.48,102552.0,214.0736,214.2533,214.0237,214.0337,102552.0
2025-05-30 15:10:00,214.48,214.56,214.35,214.45,45662.0,214.0337,214.1136,213.904,214.0038,45662.0
2025-05-30 15:15:00,214.45,214.85,214.45,214.72,25951.0,214.0038,214.403,214.0038,214.2732,25951.0
2025-05-30 15:20:00,214.72,214.79,214.56,214.72,24703.0,214.2732,214.3431,214.1136,214.2732,24703.0
2025-05-30 15:25:00,214.73,214.91,214.72,214.8,47349.0,214.2832,214.4628,214.2732,214.3531,47349.0
2025-05-30 15:30:00,214.79,214.8,214.47,214.72,69281.0,214.3431,214.3531,214.0237,214.2732,69281.0
2025-05-30 15:35:00,214.73,215.0,214.67,214.74,52574.0,214.2832,214.5526,214.2233,214.2932,52574.0
2025-05-30 15:40:00,214.77,214.78,214.43,214.62,64628.0,214.3231,214.3331,213.9838,214.1734,64628.0
2025-05-30 15:45:00,214.58,214.73,214.4,214.64,61489.0,214.1335,214.2832,213.9539,214.1934,61489.0
2025-05-30 15:50:00,214.64,214.7,214.0,214.14,276761.0,214.1934,214.2533,213.5547,213.6944,276761.0
2025-05-30 15:55:00,214.15,214.41,213.7,213.83,593064.0,213.7044,213.9639,213.2553,213.3851,593064.0
2025-06-02 09:30:00,212.85,213.58,212.61,213.34,53438.0,212.4071,213.1356,212.1676,212.8961,53438.0
2025-06-02 09:35:00,213.35,213.47,213.19,213.36,81454.0,212.9061,213.0258,212.7464,212.9161,81454.0
2025-06-02 09:40:00,213.33,213.35,213.09,213.26,21835.0,212.8861,212.9061,212.6466,212.8163,21835.0
2025-06-02 09:45:00,213.28,213.33,212.58,212.62,28356.0,212.8362,212.8861,212.1377,212.1776,28356.0
2025-06-02 09:50:00,212.64,212.64,211.61,211.77,55943.0,212.1976,212.1976,211.1697,211.3294,55943.0
2025-06-02 09:55:00,211.79,211.83,211.27,211.28,27658.0,211.3493,211.3892,210.8304,210.8404,27658.0
2025-06-02 10:00:00,211.22,211.33,210.56,211.09,73968.0,210.7805,210.8903,210.1219,210.6508,73968.0
2025-06-02 10:05:00,211.07,211.49,210.99,211.39,56617.0,210.6308,211.0499,210.551,210.9502,56617.0
2025-06-02 10:10:00,211.39,211.48,211.01,211.35,46170.0,210.9502,211.04,210.5709,210.9102,46170.0
2025-06-02 10:15:00,211.36,211.66,211.27,211.41,36212.0,210.9202,211.2196,210.8304,210.9701,36212.0
2025-06-02 10:20:00,211.38,212.01,211.35,211.65,31175.0,210.9402,211.5689,210.9102,211.2096,31175.0
2025-06-02 10:25:00,211.7,211.95,211.69,211.79,19925.0,211.2595,211.509,211.2495,211.3493,19925.0
2025-06-02 10:30:00,211.78,212.06,211.61,211.94,83446.0,211.3393,211.6188,211.1697,211.499,83446.0
2025-06-02 10:35:00,211.95,212.06,211.37,211.37,78539.0,211.509,211.6188,210.9302,210.9302,78539.0
2025-06-02 10:40:00,211.37,211.58,211.27,211.45,58892.0,210.9302,211.1398,210.8304,211.01,58892.0
2025-06-02 10:45:00,211.45,211.84,211.39,211.84,58182.0,211.01,211.3992,210.9502,211.3992,58182.0
2025-06-02 10:50:00,211.84,211.92,211.68,211.69,46860.0,211.3992,211.479,211.2395,211.2495,46860.0
2025-06-02 10:55:00,211.64,212.15,211.64,212.07,40966.0,211.1996,211.7086,211.1996,211.6287,40966.0
2025-06-02 11:00:00,212.06,212.2,211.8,211.87,69168.0,211.6188,211.7585,211.3593,211.4292,69168.0
2025-06-02 11:05:00,211.88,212.03,211.58,211.63,81487.0,211.4391,211.5888,211.1398,211.1897,81487.0
2025-06-02 11:10:00,211.62,212.18,211.58,212.06,32004.0,211.1797,211.7385,211.1398,211.6188,32004.0
2025-06-02 11:15:00,212.04,212.12,211.89,212.1,22669.0,211.5988,211.6786,211.4491,211.6587,22669.0
2025-06-02 11:20:00,212.08,212.36,212.08,212.33,79686.0,211.6387,211.9181,211.6387,211.8882,79686.0
2025-06-02 11:25:00,212.34,212.38,211.92,211.99,38316.0,211.8982,211.9381,211.479,211.5489,38316.0
2025-06-02 11:30:00,212.0,212.12,211.91,211.94,31055.0,211.5589,211.6786,211.4691,211.499,31055.0
2025-06-02 11:35:00,211.93,212.1,211.88,211.96,18322.0,211.489,211.6587,211.4391,211.519,18322.0
2025-06-02 11:40:00,211.93,212.25,211.9,212.22,22062.0,211.489,211.8084,211.4591,211.7784,22062.0
2025-06-02 11:45:00,212.24,212.32,212.19,212.3,49311.0,211.7984,211.8782,211.7485,211.8583,49311.0
2025-06-02 11:50:00,212.29,212.59,212.28,212.57,33436.0,211.8483,212.1477,211.8383,212.1277,33436.0
2025-06-02 11:55:00,212.56,212.62,212.3,212.4,76273.0,212.1177,212.1776,211.8583,211.958,76273.0
2025-06-02 12:00:00,212.4,212.43,212.11,212.25,39462.0,211.958,211.988,211.6687,211.8084,39462.0
2025-06-02 12:05:00,212.27,212.48,212.22,212.48,13022.0,211.8283,212.0379,211.7784,212.0379,13022.0
2025-06-02 12:10:00,212.46,212.6,212.42,212.55,14771.0,212.0179,212.1576,211.978,212.1077,14771.0
2025-06-02 12:15:00,212.52,212.53,212.37,212.52,22979.0,212.0778,212.0878,211.9281,212.0778,22979.0
2025-06-02 12:20:00,212.49,212.6,212.45,212.55,9214.0,212.0479,212.1576,212.0079,212.1077,9214.0
2025-06-02 12:25:00,212.53,212.56,212.33,212.52,46881.0,212.0878,212.1177,211.8882,212.0778,46881.0
2025-06-02 12:30:00,212.51,212.61,212.48,212.58,16203.0,212.0678,212.1676,212.0379,212.1377,16203.0
2025-06-02 12:35:00,212.59,212.64,212.42,212.59,15592.0,212.1477,212.1976,211.978,212.1477,15592.0
2025-06-02 12:40:00,212.6,212.62,212.34,212.38,22224.0,212.1576,212.1776,211.8982,211.9381,22224.0
2025-06-02 12:45:00,212.37,212.59,212.37,212.48,19563.0,211.9281,212.1477,211.9281,212.0379,19563.0
2025-06-02 12:50:00,212.46,212.85,212.42,212.84,64936.0,212.0179,212.4071,211.978,212.3971,64936.0
2025-06-02 12:55:00,212.8,212.82,212.74,212.77,13092.0,212.3572,212.3772,212.2973,212.3273,13092.0
2025-06-02 13:00:00,212.78,213.02,212.75,212.75,26568.0,212.3373,212.5768,212.3073,212.3073,26568.0
2025-06-02 13:05:00,212.76,212.87,212.73,212.85,13929.0,212.3173,212.4271,212.2874,212.4071,13929.0
2025-06-02 13:10:00,212.84,212.87,212.75,212.75,27658.0,212.3971,212.4271,212.3073,212.3073,27658.0
2025-06-02 13:15:00,212.74,212.86,212.71,212.77,17641.0,212.2973,212.4171,212.2674,212.3273,17641.0
2025-06-02 13:20:00,212.78,212.82,212.66,212.78,19825.0,212.3373,212.3772,212.2175,212.3373,19825.0
2025-06-02 13:25:00,212.76,212.86,212.65,212.68,38097.0,212.3173,212.4171,212.2075,212.2375,38097.0
2025-06-02 13:30:00,212.68,212.88,212.65,212.88,17089.0,212.2375,212.4371,212.2075,212.4371,17089.0
2025-06-02 13:35:00,212.88,212.93,212.79,212.85,17564.0,212.4371,212.4869,212.3472,212.4071,17564.0
2025-06-02 13:40:00,212.83,212.87,212.72,212.77,18363.0,212.3872,212.4271,212.2774,212.3273,18363.0
2025-06-02 13:45:00,212.77,212.79,212.72,212.74,16517.0,212.3273,212.3472,212.2774,212.2973,16517.0
2025-06-02 13:50:00,212.73,212.81,212.62,212.75,26102.0,212.2874,212.3672,212.1776,212.3073,26102.0
2025-06-02 13:55:00,212.75,212.82,212.67,212.79,28742.0,212.3073,212.3772,212.2275,212.3472,28742.0
2025-06-02 14:00:00,212.77,213.04,212.73,212.87,54313.0,212.3273,212.5967,212.2874,212.4271,54313.0
2025-06-02 14:05:00,212.87,213.05,212.84,212.94,54161.0,212.4271,212.6067,212.3971,212.4969,54161.0
2025-06-02 14:10:00,212.94,213.25,212.93,213.2,28982.0,212.4969,212.8063,212.4869,212.7564,28982.0
2025-06-02 14:15:00,213.21,213.52,213.21,213.39,29714.0,212.7664,213.0757,212.7664,212.946,29714.0
2025-06-02 14:20:00,213.38,213.71,213.36,213.56,26703.0,212.936,213.2653,212.9161,213.1156,26703.0
2025-06-02 14:25:00,213.57,213.72,213.56,213.67,11740.0,213.1256,213.2753,213.1156,213.2254,11740.0
2025-06-02 14:30:00,213.67,213.79,213.63,213.64,31492.0,213.2254,213.3452,213.1855,213.1955,31492.0
2025-06-02 14:35:00,213.64,213.71,213.59,213.64,14297.0,213.1955,213.2653,213.1456,213.1955,14297.0
2025-06-02 14:40:00,213.62,213.7,213.55,213.68,14253.0,213.1755,213.2553,213.1057,213.2354,14253.0
2025-06-02 14:45:00,213.68,213.69,213.62,213.63,19844.0,213.2354,213.2454,213.1755,213.1855,19844.0
2025-06-02 14:50:00,213.62,213.75,213.59,213.66,14638.0,213.1755,213.3052,213.1456,213.2154,14638.0
2025-06-02 14:55:00,213.65,213.84,213.62,213.82,24752.0,213.2054,213.3951,213.1755,213.3751,24752.0
2025-06-02 15:00:00,213.81,213.89,213.8,213.83,22445.0,213.3651,213.4449,213.3551,213.3851,22445.0
2025-06-02 15:05:00,213.82,213.92,213.78,213.84,18301.0,213.3751,213.4749,213.3352,213.3951,18301.0
2025-06-02 15:10:00,213.84,213.91,213.81,213.85,65215.0,213.3951,213.4649,213.3651,213.405,65215.0
2025-06-02 15:15:00,213.85,213.98,213.85,213.95,29852.0,213.405,213.5348,213.405,213.5048,29852.0
2025-06-02 15:20:00,213.95,214.26,213.9,214.22,61745.0,213.5048,213.8142,213.4549,213.7743,61745.0
2025-06-02 15:25:00,214.2,214.2,214.08,214.12,22576.0,213.7543,213.7543,213.6346,213.6745,22576.0
2025-06-02 15:30:00,214.14,214.18,213.99,214.03,40167.0,213.6944,213.7343,213.5447,213.5847,40167.0
2025-06-02 15:35:00,214.04,214.06,213.95,214.0,30563.0,213.5946,213.6146,213.5048,213.5547,30563.0
2025-06-02 15:40:00,214.0,214.12,213.89,214.05,49054.0,213.5547,213.6745,213.4449,213.6046,49054.0
2025-06-02 15:45:00,214.06,214.14,213.95,214.04,42701.0,213.6146,213.6944,213.5048,213.5946,42701.0
2025-06-02 15:50:00,214.05,214.29,213.97,214.03,128982.0,213.6046,213.8441,213.5248,213.5847,128982.0
2025-06-02 15:55:00,214.04,214.33,213.97,214.28,186005.0,213.5946,213.884,213.5248,213.8341,186005.0
2025-06-03 09:30:00,214.49,215.21,214.49,214.82,24102.0,214.0437,214.7622,214.0437,214.373,24102.0
2025-06-03 09:35:00,214.76,214.84,214.5,214.64,61131.0,214.3131,214.393,214.0537,214.1934,61131.0
2025-06-03 09:40:00,214.64,214.87,214.59,214.83,16563.0,214.1934,214.4229,214.1435,214.383,16563.0
2025-06-03 09:45:00,214.85,215.15,214.79,214.89,23871.0,214.403,214.7023,214.3431,214.4429,23871.0
2025-06-03 09:50:00,214.87,215.34,214.71,215.28,35765.0,214.4229,214.8919,214.2632,214.8321,35765.0
2025-06-03 09:55:00,215.27,215.27,214.84,214.86,19397.0,214.8221,214.8221,214.393,214.4129,19397.0
2025-06-03 10:00:00,214.96,215.38,214.96,215.23,30257.0,214.5127,214.9318,214.5127,214.7822,30257.0
2025-06-03 10:05:00,215.27,215.34,214.44,214.83,34449.0,214.8221,214.8919,213.9938,214.383,34449.0
2025-06-03 10:10:00,214.82,214.99,214.66,214.96,33265.0,214.373,214.5427,214.2133,214.5127,33265.0
2025-06-03 10:15:00,214.94,215.29,214.92,215.2,20105.0,214.4928,214.842,214.4728,214.7522,20105.0
2025-06-03 10:20:00,215.22,215.31,214.9,215.0,18445.0,214.7722,214.862,214.4528,214.5526,18445.0
2025-06-03 10:25:00,215.0,215.14,214.91,215.07,16541.0,214.5526,214.6923,214.4628,214.6225,16541.0
2025-06-03 10:30:00,215.08,215.12,214.98,215.03,32607.0,214.6325,214.6724,214.5327,214.5826,32607.0
2025-06-03 10:35:00,215.02,215.19,214.89,215.09,129169.0,214.5726,214.7422,214.4429,214.6425,129169.0
2025-06-03 10:40:00,215.09,215.1,214.9,215.06,94585.0,214.6425,214.6524,214.4528,214.6125,94585.0
2025-06-03 10:45:00,215.08,215.34,215.08,215.28,28624.0,214.6325,214.8919,214.6325,214.8321,28624.0
2025-06-03 10:50:00,215.27,215.41,215.22,215.3,31741.0,214.8221,214.9618,214.7722,214.852,31741.0
2025-06-03 10:55:00,215.32,215.39,215.16,215.35,29955.0,214.872,214.9418,214.7123,214.9019,29955.0
2025-06-03 11:00:00,215.35,215.85,215.34,215.68,32040.0,214.9019,215.4009,214.8919,215.2312,32040.0
2025-06-03 11:05:00,215.69,215.79,215.56,215.63,20047.0,215.2412,215.341,215.1115,215.1813,20047.0
2025-06-03 11:10:00,215.6,215.64,215.42,215.55,22212.0,215.1514,215.1913,214.9718,215.1015,22212.0
2025-06-03 11:15:00,215.55,215.74,215.48,215.73,21961.0,215.1015,215.2911,215.0316,215.2811,21961.0
2025-06-03 11:20:00,215.73,216.01,215.71,215.94,37586.0,215.2811,215.5605,215.2612,215.4907,37586.0
2025-06-03 11:25:00,215.95,215.99,215.76,215.8,55881.0,215.5007,215.5406,215.3111,215.351,55881.0
2025-06-03 11:30:00,215.8,215.9,215.74,215.79,35513.0,215.351,215.4508,215.2911,215.341,35513.0
2025-06-03 11:35:00,215.8,216.08,215.8,215.89,26098.0,215.351,215.6304,215.351,215.4408,26098.0
2025-06-03 11:40:00,215.9,215.98,215.83,215.9,23051.0,215.4508,215.5306,215.3809,215.4508,23051.0
2025-06-03 11:45:00,215.92,216.1,215.87,216.02,49687.0,215.4707,215.6504,215.4208,215.5705,49687.0
2025-06-03 11:50:00,216.01,216.02,215.86,215.99,41461.0,215.5605,215.5705,215.4109,215.5406,41461.0
2025-06-03 11:55:00,215.98,216.1,215.94,216.06,27086.0,215.5306,215.6504,215.4907,215.6104,27086.0
2025-06-03 12:00:00,216.05,216.15,215.99,216.08,25541.0,215.6005,215.7002,215.5406,215.6304,25541.0
2025-06-03 12:05:00,216.05,216.16,216.0,216.02,33073.0,215.6005,215.7102,215.5506,215.5705,33073.0
2025-06-03 12:10:00,216.02,216.25,216.0,216.25,30819.0,215.5705,215.8,215.5506,215.8,30819.0
2025-06-03 12:15:00,216.24,216.46,216.24,216.43,29281.0,215.7901,216.0096,215.7901,215.9797,29281.0
2025-06-03 12:20:00,216.41,216.51,216.3,216.51,41352.0,215.9597,216.0595,215.8499,216.0595,41352.0
2025-06-03 12:25:00,216.52,216.6,216.47,216.57,19808.0,216.0695,216.1493,216.0196,216.1194,19808.0
2025-06-03 12:30:00,216.57,216.75,216.54,216.67,32929.0,216.1194,216.299,216.0894,216.2192,32929.0
2025-06-03 12:35:00,216.72,216.81,216.7,216.73,19381.0,216.2691,216.3589,216.2491,216.279,19381.0
2025-06-03 12:40:00,216.72,216.79,216.67,216.78,31303.0,216.2691,216.3389,216.2192,216.3289,31303.0
2025-06-03 12:45:00,216.78,216.87,216.7,216.87,20682.0,216.3289,216.4187,216.2491,216.4187,20682.0
2025-06-03 12:50:00,216.87,217.02,216.87,216.97,20603.0,216.4187,216.5684,216.4187,216.5185,20603.0
2025-06-03 12:55:00,216.96,216.98,216.89,216.93,20635.0,216.5086,216.5285,216.4387,216.4786,20635.0
2025-06-03 13:00:00,216.96,216.99,216.87,216.89,18955.0,216.5086,216.5385,216.4187,216.4387,18955.0
2025-06-03 13:05:00,216.9,217.07,216.89,217.04,25807.0,216.4487,216.6183,216.4387,216.5884,25807.0
2025-06-03 13:10:00,217.05,217.13,217.03,217.12,21458.0,216.5984,216.6782,216.5784,216.6682,21458.0
2025-06-03 13:15:00,217.11,217.18,217.09,217.14,23579.0,216.6582,216.7281,216.6383,216.6882,23579.0
2025-06-03 13:20:00,217.14,217.23,217.11,217.16,18002.0,216.6882,216.778,216.6582,216.7081,18002.0
2025-06-03 13:25:00,217.15,217.22,217.05,217.14,22994.0,216.6982,216.768,216.5984,216.6882,22994.0
2025-06-03 13:30:00,217.16,217.16,216.92,216.93,33086.0,216.7081,216.7081,216.4686,216.4786,33086.0
2025-06-03 13:35:00,216.94,217.08,216.88,217.08,22598.0,216.4886,216.6283,216.4287,216.6283,22598.0
2025-06-03 13:40:00,217.08,217.13,216.91,216.97,52504.0,216.6283,216.6782,216.4587,216.5185,52504.0
2025-06-03 13:45:00,216.98,217.01,216.82,216.84,23067.0,216.5285,216.5585,216.3689,216.3888,23067.0
2025-06-03 13:50:00,216.83,216.83,216.69,216.75,40265.0,216.3788,216.3788,216.2391,216.299,40265.0
2025-06-03 13:55:00,216.75,216.78,216.52,216.54,22420.0,216.299,216.3289,216.0695,216.0894,22420.0
2025-06-03 14:00:00,216.55,216.57,216.08,216.33,43121.0,216.0994,216.1194,215.6304,215.8799,43121.0
2025-06-03 14:05:00,216.35,216.37,216.05,216.15,21333.0,215.8998,215.9198,215.6005,215.7002,21333.0
2025-06-03 14:10:00,216.16,216.16,215.68,215.77,41783.0,215.7102,215.7102,215.2312,215.321,41783.0
2025-06-03 14:15:00,215.73,215.92,215.61,215.89,25703.0,215.2811,215.4707,215.1614,215.4408,25703.0
2025-06-03 14:20:00,215.89,216.14,215.89,216.08,27123.0,215.4408,215.6903,215.4408,215.6304,27123.0
2025-06-03 14:25:00,216.07,216.23,216.06,216.14,33115.0,215.6204,215.7801,215.6104,215.6903,33115.0
2025-06-03 14:30:00,216.13,216.23,216.12,216.15,32520.0,215.6803,215.7801,215.6703,215.7002,32520.0
2025-06-03 14:35:00,216.13,216.16,216.03,216.11,20353.0,215.6803,215.7102,215.5805,215.6603,20353.0
2025-06-03 14:40:00,216.09,216.22,216.05,216.21,19898.0,215.6404,215.7701,215.6005,215.7601,19898.0
2025-06-03 14:45:00,216.21,216.25,216.08,216.1,13817.0,215.7601,215.8,215.6304,215.6504,13817.0
2025-06-03 14:50:00,216.11,216.13,216.03,216.08,19499.0,215.6603,215.6803,215.5805,215.6304,19499.0
2025-06-03 14:55:00,216.09,216.14,215.98,216.03,19588.0,215.6404,215.6903,215.5306,215.5805,19588.0
2025-06-03 15:00:00,216.03,216.09,215.97,216.02,26112.0,215.5805,215.6404,215.5206,215.5705,26112.0
2025-06-03 15:05:00,216.02,216.1,215.96,216.09,24243.0,215.5705,215.6504,215.5106,215.6404,24243.0
2025-06-03 15:10:00,216.09,216.09,215.77,215.83,40080.0,215.6404,215.6404,215.321,215.3809,40080.0
2025-06-03 15:15:00,215.83,215.99,215.78,215.98,30511.0,215.3809,215.5406,215.331,215.5306,30511.0
2025-06-03 15:20:00,215.96,215.97,215.76,215.91,67761.0,215.5106,215.5206,215.3111,215.4607,67761.0
2025-06-03 15:25:00,215.9,215.91,215.77,215.82,53498.0,215.4508,215.4607,215.321,215.3709,53498.0
2025-06-03 15:30:00,215.82,215.87,215.64,215.72,35442.0,215.3709,215.4208,215.1913,215.2711,35442.0
2025-06-03 15:35:00,215.75,215.8,215.69,215.7,28660.0,215.3011,215.351,215.2412,215.2512,28660.0
2025-06-03 15:40:00,215.7,215.72,215.39,215.46,24471.0,215.2512,215.2711,214.9418,215.0117,24471.0
2025-06-03 15:45:00,215.46,215.49,215.15,215.21,81446.0,215.0117,215.0416,214.7023,214.7622,81446.0
2025-06-03 15:50:00,215.2,215.5,215.0,215.39,118297.0,214.7522,215.0516,214.5526,214.9418,118297.0
2025-06-03 15:55:00,215.39,215.65,215.28,215.4,172956.0,214.9418,215.2013,214.8321,214.9518,172956.0
2025-06-04 09:30:00,215.62,215.7,215.42,215.43,19589.0,215.1713,215.2512,214.9718,214.9817,19589.0
2025-06-04 09:35:00,215.42,215.42,214.96,215.07,48456.0,214.9718,214.9718,214.5127,214.6225,48456.0
2025-06-04 09:40:00,215.06,215.13,214.58,214.64,21091.0,214.6125,214.6824,214.1335,214.1934,21091.0
2025-06-04 09:45:00,214.63,215.07,214.56,215.07,27323.0,214.1834,214.6225,214.1136,214.6225,27323.0
2025-06-04 09:50:00,215.07,215.12,214.56,214.58,37356.0,214.6225,214.6724,214.1136,214.1335,37356.0
2025-06-04 09:55:00,214.6,214.92,214.56,214.91,28590.0,214.1535,214.4728,214.1136,214.4628,28590.0
2025-06-04 10:00:00,214.71,214.82,214.16,214.18,49226.0,214.2632,214.373,213.7144,213.7343,49226.0
2025-06-04 10:05:00,214.2,214.23,213.3,213.68,64081.0,213.7543,213.7842,212.8562,213.2354,64081.0
2025-06-04 10:10:00,213.69,213.85,213.41,213.64,41299.0,213.2454,213.405,212.9659,213.1955,41299.0
2025-06-04 10:15:00,213.62,214.02,213.62,213.96,55003.0,213.1755,213.5747,213.1755,213.5148,55003.0
2025-06-04 10:20:00,213.96,214.14,213.84,214.07,39730.0,213.5148,213.6944,213.3951,213.6246,39730.0
2025-06-04 10:25:00,214.09,214.48,214.08,214.42,49166.0,213.6445,214.0337,213.6346,213.9738,49166.0
2025-06-04 10:30:00,214.42,214.57,214.34,214.35,28996.0,213.9738,214.1235,213.894,213.904,28996.0
2025-06-04 10:35:00,214.36,214.49,214.12,214.26,32755.0,213.914,214.0437,213.6745,213.8142,32755.0
2025-06-04 10:40:00,214.25,214.37,214.05,214.37,37933.0,213.8042,213.924,213.6046,213.924,37933.0
2025-06-04 10:45:00,214.33,214.47,214.15,214.33,26755.0,213.884,214.0237,213.7044,213.884,26755.0
2025-06-04 10:50:00,214.31,214.31,214.06,214.26,17264.0,213.8641,213.8641,213.6146,213.8142,17264.0
2025-06-04 10:55:00,214.24,214.52,214.18,214.5,19254.0,213.7942,214.0736,213.7343,214.0537,19254.0
2025-06-04 11:00:00,214.5,214.67,214.42,214.64,22015.0,214.0537,214.2233,213.9738,214.1934,22015.0
2025-06-04 11:05:00,214.64,214.81,214.61,214.69,24627.0,214.1934,214.363,214.1635,214.2433,24627.0
2025-06-04 11:10:00,214.68,214.71,214.57,214.66,21196.0,214.2333,214.2632,214.1235,214.2133,21196.0
2025-06-04 11:15:00,214.67,214.87,214.66,214.82,26532.0,214.2233,214.4229,214.2133,214.373,26532.0
2025-06-04 11:20:00,214.83,214.87,214.7,214.84,33316.0,214.383,214.4229,214.2533,214.393,33316.0
2025-06-04 11:25:00,214.86,214.87,214.68,214.71,14075.0,214.4129,214.4229,214.2333,214.2632,14075.0
2025-06-04 11:30:00,214.71,214.89,214.6,214.8,16012.0,214.2632,214.4429,214.1535,214.3531,16012.0
2025-06-04 11:35:00,214.86,214.93,214.78,214.89,14763.0,214.4129,214.4828,214.3331,214.4429,14763.0
2025-06-04 11:40:00,214.86,215.03,214.67,214.74,31176.0,214.4129,214.5826,214.2233,214.2932,31176.0
2025-06-04 11:45:00,214.73,214.99,214.69,214.89,20969.0,214.2832,214.5427,214.2433,214.4429,20969.0
2025-06-04 11:50:00,214.89,215.13,214.88,215.1,9513.0,214.4429,214.6824,214.4329,214.6524,9513.0
2025-06-04 11:55:00,215.08,215.2,214.98,215.16,13553.0,214.6325,214.7522,214.5327,214.7123,13553.0
2025-06-04 12:00:00,215.13,215.2,215.04,215.1,14162.0,214.6824,214.7522,214.5926,214.6524,14162.0
2025-06-04 12:05:00,215.09,215.13,214.94,215.08,11187.0,214.6425,214.6824,214.4928,214.6325,11187.0
2025-06-04 12:10:00,215.02,215.04,214.59,214.61,14210.0,214.5726,214.5926,214.1435,214.1635,14210.0
2025-06-04 12:15:00,214.61,214.88,214.59,214.88,15359.0,214.1635,214.4329,214.1435,214.4329,15359.0
2025-06-04 12:20:00,214.87,214.88,214.79,214.86,21018.0,214.4229,214.4329,214.3431,214.4129,21018.0
2025-06-04 12:25:00,214.87,214.89,214.62,214.67,24067.0,214.4229,214.4429,214.1734,214.2233,24067.0
2025-06-04 12:30:00,214.67,214.87,214.64,214.8,24799.0,214.2233,214.4229,214.1934,214.3531,24799.0
2025-06-04 12:35:00,214.77,214.85,214.69,214.75,12108.0,214.3231,214.403,214.2433,214.3032,12108.0
2025-06-04 12:40:00,214.71,214.97,214.71,214.93,11465.0,214.2632,214.5227,214.2632,214.4828,11465.0
2025-06-04 12:45:00,214.94,215.13,214.92,215.12,12074.0,214.4928,214.6824,214.4728,214.6724,12074.0
2025-06-04 12:50:00,215.12,215.13,214.99,215.03,13934.0,214.6724,214.6824,214.5427,214.5826,13934.0
2025-06-04 12:55:00,215.03,215.07,214.97,215.04,10366.0,214.5826,214.6225,214.5227,214.5926,10366.0
2025-06-04 13:00:00,215.08,215.28,215.06,215.24,6276.0,214.6325,214.8321,214.6125,214.7921,6276.0
2025-06-04 13:05:00,215.25,215.34,215.25,215.29,9521.0,214.8021,214.8919,214.8021,214.842,9521.0
2025-06-04 13:10:00,215.3,215.39,215.27,215.29,7483.0,214.852,214.9418,214.8221,214.842,7483.0
2025-06-04 13:15:00,215.33,215.41,215.28,215.34,231730.0,214.882,214.9618,214.8321,214.8919,231730.0
2025-06-04 13:20:00,215.34,215.46,215.34,215.4,26990.0,214.8919,215.0117,214.8919,214.9518,26990.0
2025-06-04 13:25:00,215.42,215.49,215.37,215.39,9454.0,214.9718,215.0416,214.9219,214.9418,9454.0
2025-06-04 13:30:00,215.4,215.42,215.26,215.42,15600.0,214.9518,214.9718,214.8121,214.9718,15600.0
2025-06-04 13:35:00,215.46,215.57,215.46,215.47,8816.0,215.0117,215.1215,215.0117,215.0217,8816.0
2025-06-04 13:40:00,215.48,215.61,215.34,215.55,17082.0,215.0316,215.1614,214.8919,215.1015,17082.0
2025-06-04 13:45:00,215.54,215.62,215.5,215.55,10298.0,215.0915,215.1713,215.0516,215.1015,10298.0
2025-06-04 13:50:00,215.54,215.63,215.53,215.56,14495.0,215.0915,215.1813,215.0815,215.1115,14495.0
2025-06-04 13:55:00,215.56,215.69,215.56,215.68,12531.0,215.1115,215.2412,215.1115,215.2312,12531.0
2025-06-04 14:00:00,215.68,215.74,215.64,215.64,13521.0,215.2312,215.2911,215.1913,215.1913,13521.0
2025-06-04 14:05:00,215.62,215.71,215.51,215.53,12553.0,215.1713,215.2612,215.0616,215.0815,12553.0
2025-06-04 14:10:00,215.53,215.53,215.4,215.46,12489.0,215.0815,215.0815,214.9518,215.0117,12489.0
2025-06-04 14:15:00,215.44,215.46,215.38,215.42,8651.0,214.9917,215.0117,214.9318,214.9718,8651.0
2025-06-04 14:20:00,215.44,215.62,215.43,215.49,14215.0,214.9917,215.1713,214.9817,215.0416,14215.0
2025-06-04 14:25:00,215.5,215.5,215.31,215.44,21358.0,215.0516,215.0516,214.862,214.9917,21358.0
2025-06-04 14:30:00,215.43,215.51,215.34,215.51,17384.0,214.9817,215.0616,214.8919,215.0616,17384.0
2025-06-04 14:35:00,215.49,215.55,215.45,215.53,10761.0,215.0416,215.1015,215.0017,215.0815,10761.0
2025-06-04 14:40:00,215.55,215.58,215.5,215.53,19364.0,215.1015,215.1314,215.0516,215.0815,19364.0
2025-06-04 14:45:00,215.54,215.57,215.47,215.51,33583.0,215.0915,215.1215,215.0217,215.0616,33583.0
2025-06-04 14:50:00,215.51,215.52,215.39,215.45,46251.0,215.0616,215.0716,214.9418,215.0017,46251.0
2025-06-04 14:55:00,215.46,215.52,215.37,215.47,19693.0,215.0117,215.0716,214.9219,215.0217,19693.0
2025-06-04 15:00:00,215.47,215.57,215.41,215.47,42160.0,215.0217,215.1215,214.9618,215.0217,42160.0
2025-06-04 15:05:00,215.46,215.5,215.37,215.4,22291.0,215.0117,215.0516,214.9219,214.9518,22291.0
2025-06-04 15:10:00,215.39,215.5,215.36,215.47,19369.0,214.9418,215.0516,214.9119,215.0217,19369.0
2025-06-04 15:15:00,215.46,215.47,215.34,215.38,23150.0,215.0117,215.0217,214.8919,214.9318,23150.0
2025-06-04 15:20:00,215.4,215.47,215.33,215.35,48328.0,214.9518,215.0217,214.882,214.9019,48328.0
2025-06-04 15:25:00,215.36,215.43,215.3,215.41,17449.0,214.9119,214.9817,214.852,214.9618,17449.0
2025-06-04 15:30:00,215.41,215.53,215.39,215.48,23444.0,214.9618,215.0815,214.9418,215.0316,23444.0
2025-06-04 15:35:00,215.47,215.5,215.3,215.32,15996.0,215.0217,215.0516,214.852,214.872,15996.0
2025-06-04 15:40:00,215.33,215.37,215.17,215.3,36623.0,214.882,214.9219,214.7223,214.852,36623.0
2025-06-04 15:45:00,215.3,215.4,215.17,215.19,20391.0,214.852,214.9518,214.7223,214.7422,20391.0
2025-06-04 15:50:00,215.19,215.2,214.86,214.89,108915.0,214.7422,214.7522,214.4129,214.4429,108915.0
2025-06-04 15:55:00,214.9,215.05,214.75,214.76,236904.0,214.4528,214.6025,214.3032,214.3131,236904.0
2025-06-05 09:30:00,214.24,214.45,213.37,214.2,38715.0,213.7942,214.0038,212.926,213.7543,38715.0
2025-06-05 09:35:00,214.2,214.36,213.39,213.59,72059.0,213.7543,213.914,212.946,213.1456,72059.0
2025-06-05 09:40:00,213.56,213.82,213.44,213.53,56251.0,213.1156,213.3751,212.9959,213.0857,56251.0
2025-06-05 09:45:00,213.53,213.56,212.8,213.03,53876.0,213.0857,213.1156,212.3572,212.5867,53876.0
2025-06-05 09:50:00,213.04,213.25,212.77,213.23,40104.0,212.5967,212.8063,212.3273,212.7863,40104.0
2025-06-05 09:55:00,213.26,213.26,212.72,213.0,45125.0,212.8163,212.8163,212.2774,212.5568,45125.0
2025-06-05 10:00:00,213.0,213.35,212.99,213.21,95865.0,212.5568,212.9061,212.5468,212.7664,95865.0
2025-06-05 10:05:00,213.22,213.38,212.98,212.98,58142.0,212.7763,212.936,212.5368,212.5368,58142.0
2025-06-05 10:10:00,213.02,213.49,212.98,213.27,15095.0,212.5768,213.0458,212.5368,212.8262,15095.0
2025-06-05 10:15:00,213.28,213.4,213.18,213.4,21767.0,212.8362,212.956,212.7364,212.956,21767.0
2025-06-05 10:20:00,213.4,213.91,213.4,213.8,24686.0,212.956,213.4649,212.956,213.3551,24686.0
2025-06-05 10:25:00,213.79,214.04,213.79,213.96,26745.0,213.3452,213.5946,213.3452,213.5148,26745.0
2025-06-05 10:30:00,213.95,213.99,213.23,213.24,60318.0,213.5048,213.5447,212.7863,212.7963,60318.0
2025-06-05 10:35:00,213.25,213.71,212.85,213.54,172277.0,212.8063,213.2653,212.4071,213.0957,172277.0
2025-06-05 10:40:00,213.56,214.26,213.24,214.0,46363.0,213.1156,213.8142,212.7963,213.5547,46363.0
2025-06-05 10:45:00,214.0,214.51,213.83,214.05,45163.0,213.5547,214.0637,213.3851,213.6046,45163.0
2025-06-05 10:50:00,214.07,214.28,213.95,214.25,24381.0,213.6246,213.8341,213.5048,213.8042,24381.0
2025-06-05 10:55:00,214.28,214.64,214.22,214.56,22007.0,213.8341,214.1934,213.7743,214.1136,22007.0
2025-06-05 11:00:00,214.56,214.77,214.55,214.65,28686.0,214.1136,214.3231,214.1036,214.2034,28686.0
2025-06-05 11:05:00,214.68,214.69,214.5,214.66,11639.0,214.2333,214.2433,214.0537,214.2133,11639.0
2025-06-05 11:10:00,214.67,214.83,214.67,214.83,7694.0,214.2233,214.383,214.2233,214.383,7694.0
2025-06-05 11:15:00,214.79,215.3,214.76,215.3,19445.0,214.3431,214.852,214.3131,214.852,19445.0
2025-06-05 11:20:00,215.28,215.43,215.24,215.39,14677.0,214.8321,214.9817,214.7921,214.9418,14677.0
2025-06-05 11:25:00,215.37,215.38,215.12,215.34,25449.0,214.9219,214.9318,214.6724,214.8919,25449.0
2025-06-05 11:30:00,215.3,215.39,215.15,215.16,7467.0,214.852,214.9418,214.7023,214.7123,7467.0
2025-06-05 11:35:00,215.12,215.18,214.99,215.13,5572.0,214.6724,214.7323,214.5427,214.6824,5572.0
2025-06-05 11:40:00,215.12,215.21,214.98,215.09,5680.0,214.6724,214.7622,214.5327,214.6425,5680.0
2025-06-05 11:45:00,215.07,215.07,214.83,214.83,21258.0,214.6225,214.6225,214.383,214.383,21258.0
2025-06-05 11:50:00,214.83,214.96,214.81,214.88,12283.0,214.383,214.5127,214.363,214.4329,12283.0
2025-06-05 11:55:00,214.87,215.24,214.82,215.2,30708.0,214.4229,214.7921,214.373,214.7522,30708.0
2025-06-05 12:00:00,215.14,215.17,214.77,214.97,18156.0,214.6923,214.7223,214.3231,214.5227,18156.0
2025-06-05 12:05:00,215.0,215.01,214.52,214.56,10327.0,214.5526,214.5626,214.0736,214.1136,10327.0
2025-06-05 12:10:00,214.64,214.67,214.36,214.37,22239.0,214.1934,214.2233,213.914,213.924,22239.0
2025-06-05 12:15:00,214.35,214.35,213.87,214.08,47465.0,213.904,213.904,213.425,213.6346,47465.0
2025-06-05 12:20:00,214.04,214.27,213.93,213.93,27280.0,213.5946,213.8242,213.4849,213.4849,27280.0
2025-06-05 12:25:00,213.94,214.19,213.9,214.09,34556.0,213.4948,213.7443,213.4549,213.6445,34556.0
2025-06-05 12:30:00,214.08,214.13,213.77,213.86,8864.0,213.6346,213.6844,213.3252,213.415,8864.0
2025-06-05 12:35:00,213.87,213.94,213.41,213.54,13753.0,213.425,213.4948,212.9659,213.0957,13753.0
2025-06-05 12:40:00,213.54,213.55,213.17,213.24,24400.0,213.0957,213.1057,212.7264,212.7963,24400.0
2025-06-05 12:45:00,213.23,213.23,212.19,212.46,50158.0,212.7863,212.7863,211.7485,212.0179,50158.0
2025-06-05 12:50:00,212.43,212.48,211.86,212.37,32157.0,211.988,212.0379,211.4192,211.9281,32157.0
2025-06-05 12:55:00,212.37,212.43,211.98,211.98,19666.0,211.9281,211.988,211.5389,211.5389,19666.0
2025-06-05 13:00:00,211.98,212.53,211.85,212.42,29231.0,211.5389,212.0878,211.4092,211.978,29231.0
2025-06-05 13:05:00,212.44,212.89,212.33,212.84,25981.0,211.998,212.447,211.8882,212.3971,25981.0
2025-06-05 13:10:00,212.83,213.03,212.76,212.98,30364.0,212.3872,212.5867,212.3173,212.5368,30364.0
2025-06-05 13:15:00,212.98,213.1,212.79,212.83,23624.0,212.5368,212.6566,212.3472,212.3872,23624.0
2025-06-05 13:20:00,212.81,212.96,212.81,212.88,13104.0,212.3672,212.5169,212.3672,212.4371,13104.0
2025-06-05 13:25:00,212.87,213.1,212.74,212.87,22052.0,212.4271,212.6566,212.2973,212.4271,22052.0
2025-06-05 13:30:00,212.84,213.22,212.82,213.09,9698.0,212.3971,212.7763,212.3772,212.6466,9698.0
2025-06-05 13:35:00,213.05,213.15,213.02,213.15,27721.0,212.6067,212.7065,212.5768,212.7065,27721.0
2025-06-05 13:40:00,213.11,213.26,213.04,213.13,47940.0,212.6666,212.8163,212.5967,212.6865,47940.0
2025-06-05 13:45:00,213.11,213.12,212.88,212.88,13973.0,212.6666,212.6766,212.4371,212.4371,13973.0
2025-06-05 13:50:00,212.88,212.96,212.78,212.84,27712.0,212.4371,212.5169,212.3373,212.3971,27712.0
2025-06-05 13:55:00,212.84,212.85,212.49,212.54,12288.0,212.3971,212.4071,212.0479,212.0978,12288.0
2025-06-05 14:00:00,212.53,212.62,212.05,212.18,28590.0,212.0878,212.1776,211.6088,211.7385,28590.0
2025-06-05 14:05:00,212.14,212.15,211.86,212.06,34304.0,211.6986,211.7086,211.4192,211.6188,34304.0
2025-06-05 14:10:00,212.08,212.08,211.64,211.72,56680.0,211.6387,211.6387,211.1996,211.2795,56680.0
2025-06-05 14:15:00,211.66,211.72,211.09,211.53,100767.0,211.2196,211.2795,210.6508,211.0899,100767.0
2025-06-05 14:20:00,211.58,211.76,211.44,211.71,46584.0,211.1398,211.3194,211.0,211.2695,46584.0
2025-06-05 14:25:00,211.73,211.76,211.56,211.61,11660.0,211.2894,211.3194,211.1198,211.1697,11660.0
2025-06-05 14:30:00,211.6,211.69,211.34,211.62,44503.0,211.1597,211.2495,210.9003,211.1797,44503.0
2025-06-05 14:35:00,211.62,211.88,211.09,211.4,144421.0,211.1797,211.4391,210.6508,210.9601,144421.0
2025-06-05 14:40:00,211.4,211.49,211.06,211.31,55670.0,210.9601,211.0499,210.6208,210.8703,55670.0
2025-06-05 14:45:00,211.29,211.47,210.91,210.92,48870.0,210.8504,211.03,210.4711,210.4811,48870.0
2025-06-05 14:50:00,210.93,211.22,210.93,211.17,39515.0,210.4911,210.7805,210.4911,210.7306,39515.0
2025-06-05 14:55:00,211.17,211.28,210.53,210.62,70809.0,210.7306,210.8404,210.0919,210.1818,70809.0
2025-06-05 15:00:00,210.63,210.78,210.18,210.25,30626.0,210.1917,210.3414,209.7427,209.8125,30626.0
2025-06-05 15:05:00,210.27,210.37,210.01,210.22,44541.0,209.8325,209.9323,209.573,209.7826,44541.0
2025-06-05 15:10:00,210.29,210.38,209.23,209.33,99393.0,209.8524,209.9423,208.7946,208.8944,99393.0
2025-06-05 15:15:00,209.3,209.53,207.71,208.25,158133.0,208.8645,209.094,207.2778,207.8167,158133.0
2025-06-05 15:20:00,208.21,208.59,207.79,208.11,204567.0,207.7768,208.156,207.3576,207.677,204567.0
2025-06-05 15:25:00,208.11,209.1,208.07,209.05,79240.0,207.677,208.6649,207.6371,208.615,79240.0
2025-06-05 15:30:00,209.09,209.79,209.04,209.6,157880.0,208.6549,209.3535,208.605,209.1639,157880.0
2025-06-05 15:35:00,209.63,210.4,209.52,210.15,154458.0,209.1938,209.9622,209.084,209.7127,154458.0
2025-06-05 15:40:00,210.21,210.23,209.39,209.68,102623.0,209.7726,209.7926,208.9543,209.2437,102623.0
2025-06-05 15:45:00,209.71,210.15,209.67,209.87,127494.0,209.2736,209.7127,209.2337,209.4333,127494.0
2025-06-05 15:50:00,209.89,209.9,209.38,209.4,269373.0,209.4533,209.4633,208.9443,208.9643,269373.0
2025-06-05 15:55:00,209.4,209.72,209.23,209.48,419254.0,208.9643,209.2836,208.7946,209.0441,419254.0
2025-06-06 09:30:00,212.48,212.89,211.91,212.17,168765.0,212.0379,212.447,211.4691,211.7285,168765.0
2025-06-06 09:35:00,212.12,212.42,211.88,212.35,244849.0,211.6786,211.978,211.4391,211.9082,244849.0
2025-06-06 09:40:00,212.35,212.75,212.21,212.66,110341.0,211.9082,212.3073,211.7684,212.2175,110341.0
2025-06-06 09:45:00,212.69,212.94,212.64,212.75,133744.0,212.2474,212.4969,212.1976,212.3073,133744.0
2025-06-06 09:50:00,212.75,212.75,211.88,211.9,98936.0,212.3073,212.3073,211.4391,211.4591,98936.0
2025-06-06 09:55:00,211.96,212.13,211.57,212.13,66328.0,211.519,211.6886,211.1298,211.6886,66328.0
2025-06-06 10:00:00,212.16,212.31,211.88,211.93,61181.0,211.7185,211.8682,211.4391,211.489,61181.0
2025-06-06 10:05:00,211.95,212.19,211.81,211.89,54154.0,211.509,211.7485,211.3693,211.4491,54154.0
2025-06-06 10:10:00,211.91,212.08,211.71,212.07,50657.0,211.4691,211.6387,211.2695,211.6287,50657.0
2025-06-06 10:15:00,212.08,212.21,211.87,212.07,61146.0,211.6387,211.7684,211.4292,211.6287,61146.0
2025-06-06 10:20:00,212.09,212.25,211.74,212.01,47070.0,211.6487,211.8084,211.2994,211.5689,47070.0
2025-06-06 10:25:00,212.0,212.0,211.44,211.61,54764.0,211.5589,211.5589,211.0,211.1697,54764.0
2025-06-06 10:30:00,211.59,211.95,211.52,211.81,34456.0,211.1497,211.509,211.0799,211.3693,34456.0
2025-06-06 10:35:00,211.8,212.22,211.77,212.2,27357.0,211.3593,211.7784,211.3294,211.7585,27357.0
2025-06-06 10:40:00,212.18,212.32,212.13,212.25,18826.0,211.7385,211.8782,211.6886,211.8084,18826.0
2025-06-06 10:45:00,212.23,212.46,212.15,212.45,34360.0,211.7884,212.0179,211.7086,212.0079,34360.0
2025-06-06 10:50:00,212.45,212.58,212.44,212.52,36092.0,212.0079,212.1377,211.998,212.0778,36092.0
2025-06-06 10:55:00,212.5,212.77,212.49,212.67,46079.0,212.0578,212.3273,212.0479,212.2275,46079.0
2025-06-06 11:00:00,212.65,212.99,212.63,212.67,49059.0,212.2075,212.5468,212.1876,212.2275,49059.0
2025-06-06 11:05:00,212.68,213.17,212.62,213.03,130776.0,212.2375,212.7264,212.1776,212.5867,130776.0
2025-06-06 11:10:00,213.05,213.05,212.74,212.94,55014.0,212.6067,212.6067,212.2973,212.4969,55014.0
2025-06-06 11:15:00,212.92,212.92,211.82,211.96,86812.0,212.477,212.477,211.3793,211.519,86812.0
2025-06-06 11:20:00,211.95,212.19,211.62,212.14,72998.0,211.509,211.7485,211.1797,211.6986,72998.0
2025-06-06 11:25:00,212.14,212.26,212.07,212.24,28249.0,211.6986,211.8183,211.6287,211.7984,28249.0
2025-06-06 11:30:00,212.24,212.31,211.98,212.09,37265.0,211.7984,211.8682,211.5389,211.6487,37265.0
2025-06-06 11:35:00,212.11,212.13,211.93,212.05,27585.0,211.6687,211.6886,211.489,211.6088,27585.0
2025-06-06 11:40:00,212.07,212.27,211.96,212.22,23050.0,211.6287,211.8283,211.519,211.7784,23050.0
2025-06-06 11:45:00,212.22,212.46,212.19,212.46,17881.0,211.7784,212.0179,211.7485,212.0179,17881.0
2025-06-06 11:50:00,212.43,212.53,212.4,212.44,9478.0,211.988,212.0878,211.958,211.998,9478.0
2025-06-06 11:55:00,212.41,212.41,212.14,212.28,15353.0,211.968,211.968,211.6986,211.8383,15353.0
2025-06-06 12:00:00,212.28,212.46,212.26,212.41,11096.0,211.8383,212.0179,211.8183,211.968,11096.0
2025-06-06 12:05:00,212.44,212.62,212.44,212.57,18597.0,211.998,212.1776,211.998,212.1277,18597.0
2025-06-06 12:10:00,212.56,212.74,212.51,212.57,11372.0,212.1177,212.2973,212.0678,212.1277,11372.0
2025-06-06 12:15:00,212.57,212.57,212.38,212.45,24401.0,212.1277,212.1277,211.9381,212.0079,24401.0
2025-06-06 12:20:00,212.5,212.55,212.31,212.39,10550.0,212.0578,212.1077,211.8682,211.9481,10550.0
2025-06-06 12:25:00,212.44,212.47,212.3,212.38,11069.0,211.998,212.0279,211.8583,211.9381,11069.0
2025-06-06 12:30:00,212.39,212.52,212.35,212.46,26913.0,211.9481,212.0778,211.9082,212.0179,26913.0
2025-06-06 12:35:00,212.48,212.48,212.29,212.39,16253.0,212.0379,212.0379,211.8483,211.9481,16253.0
2025-06-06 12:40:00,212.38,212.48,212.03,212.17,42111.0,211.9381,212.0379,211.5888,211.7285,42111.0
2025-06-06 12:45:00,212.12,212.28,212.07,212.25,33835.0,211.6786,211.8383,211.6287,211.8084,33835.0
2025-06-06 12:50:00,212.25,212.27,211.87,212.01,17896.0,211.8084,211.8283,211.4292,211.5689,17896.0
2025-06-06 12:55:00,212.0,212.05,211.76,212.02,40470.0,211.5589,211.6088,211.3194,211.5788,40470.0
2025-06-06 13:00:00,212.01,212.16,211.96,211.96,16544.0,211.5689,211.7185,211.519,211.519,16544.0
2025-06-06 13:05:00,211.94,211.94,211.73,211.87,18217.0,211.499,211.499,211.2894,211.4292,18217.0
2025-06-06 13:10:00,211.9,212.0,211.79,211.99,21502.0,211.4591,211.5589,211.3493,211.5489,21502.0
2025-06-06 13:15:00,211.97,212.17,211.93,212.16,14378.0,211.5289,211.7285,211.489,211.7185,14378.0
2025-06-06 13:20:00,212.19,212.39,212.17,212.34,18646.0,211.7485,211.9481,211.7285,211.8982,18646.0
2025-06-06 13:25:00,212.34,212.34,212.18,212.21,13639.0,211.8982,211.8982,211.7385,211.7684,13639.0
2025-06-06 13:30:00,212.23,212.35,212.23,212.33,8530.0,211.7884,211.9082,211.7884,211.8882,8530.0
2025-06-06 13:35:00,212.34,212.44,212.27,212.42,10711.0,211.8982,211.998,211.8283,211.978,10711.0
2025-06-06 13:40:00,212.41,212.49,212.3,212.48,14678.0,211.968,212.0479,211.8583,212.0379,14678.0
2025-06-06 13:45:00,212.49,212.55,212.45,212.46,6194.0,212.0479,212.1077,212.0079,212.0179,6194.0
2025-06-06 13:50:00,212.49,212.56,212.45,212.45,12626.0,212.0479,212.1177,212.0079,212.0079,12626.0
2025-06-06 13:55:00,212.46,212.59,212.46,212.49,14485.0,212.0179,212.1477,212.0179,212.0479,14485.0
2025-06-06 14:00:00,212.51,212.69,212.49,212.65,20335.0,212.0678,212.2474,212.0479,212.2075,20335.0
2025-06-06 14:05:00,212.68,212.8,212.61,212.79,13588.0,212.2375,212.3572,212.1676,212.3472,13588.0
2025-06-06 14:10:00,212.78,212.79,212.62,212.77,14491.0,212.3373,212.3472,212.1776,212.3273,14491.0
2025-06-06 14:15:00,212.79,212.89,212.79,212.86,14125.0,212.3472,212.447,212.3472,212.4171,14125.0
2025-06-06 14:20:00,212.87,212.87,212.63,212.78,22412.0,212.4271,212.4271,212.1876,212.3373,22412.0
2025-06-06 14:25:00,212.79,212.82,212.65,212.72,24882.0,212.3472,212.3772,212.2075,212.2774,24882.0
2025-06-06 14:30:00,212.7,212.93,212.69,212.86,78667.0,212.2574,212.4869,212.2474,212.4171,78667.0
2025-06-06 14:35:00,212.83,212.91,212.77,212.8,13092.0,212.3872,212.467,212.3273,212.3572,13092.0
2025-06-06 14:40:00,212.83,212.93,212.71,212.85,32376.0,212.3872,212.4869,212.2674,212.4071,32376.0
2025-06-06 14:45:00,212.84,212.86,212.74,212.78,14392.0,212.3971,212.4171,212.2973,212.3373,14392.0
2025-06-06 14:50:00,212.81,212.92,212.69,212.92,33834.0,212.3672,212.477,212.2474,212.477,33834.0
2025-06-06 14:55:00,212.93,213.01,212.86,212.88,24439.0,212.4869,212.5668,212.4171,212.4371,24439.0
2025-06-06 15:00:00,212.87,213.02,212.81,212.86,39490.0,212.4271,212.5768,212.3672,212.4171,39490.0
2025-06-06 15:05:00,212.86,213.01,212.83,212.84,19281.0,212.4171,212.5668,212.3872,212.3971,19281.0
2025-06-06 15:10:00,212.84,212.96,212.76,212.84,32790.0,212.3971,212.5169,212.3173,212.3971,32790.0
2025-06-06 15:15:00,212.84,212.84,212.46,212.47,25732.0,212.3971,212.3971,212.0179,212.0279,25732.0
2025-06-06 15:20:00,212.46,212.46,212.18,212.43,54484.0,212.0179,212.0179,211.7385,211.988,54484.0
2025-06-06 15:25:00,212.41,212.49,212.29,212.4,30302.0,211.968,212.0479,211.8483,211.958,30302.0
2025-06-06 15:30:00,212.36,212.43,212.23,212.28,43406.0,211.9181,211.988,211.7884,211.8383,43406.0
2025-06-06 15:35:00,212.27,212.47,212.21,212.27,118988.0,211.8283,212.0279,211.7684,211.8283,118988.0
2025-06-06 15:40:00,212.27,212.35,212.14,212.21,46637.0,211.8283,211.9082,211.6986,211.7684,46637.0
2025-06-06 15:45:00,212.23,212.29,212.02,212.14,52839.0,211.7884,211.8483,211.5788,211.6986,52839.0
2025-06-06 15:50:00,212.14,212.51,211.93,212.42,147528.0,211.6986,212.0678,211.489,211.978,147528.0
2025-06-06 15:55:00,212.41,212.47,212.11,212.11,241527.0,211.968,212.0279,211.6687,211.6687,241527.0
2025-06-09 09:30:00,211.44,211.58,210.24,210.58,80795.0,211.0,211.1398,209.8025,210.1418,80795.0
2025-06-09 09:35:00,210.59,211.19,210.45,211.17,107315.0,210.1518,210.7506,210.0121,210.7306,107315.0
2025-06-09 09:40:00,211.15,211.61,211.04,211.55,79374.0,210.7107,211.1697,210.6009,211.1098,79374.0
2025-06-09 09:45:00,211.53,211.72,211.33,211.47,68534.0,211.0899,211.2795,210.8903,211.03,68534.0
2025-06-09 09:50:00,211.48,211.61,211.11,211.27,94578.0,211.04,211.1697,210.6707,210.8304,94578.0
2025-06-09 09:55:00,211.28,211.37,211.07,211.25,77409.0,210.8404,210.9302,210.6308,210.8104,77409.0
2025-06-09 10:00:00,211.26,211.49,211.18,211.31,66962.0,210.8204,211.0499,210.7406,210.8703,66962.0
2025-06-09 10:05:00,211.3,211.58,211.1,211.58,55319.0,210.8603,211.1398,210.6608,211.1398,55319.0
2025-06-09 10:10:00,211.58,211.73,211.53,211.56,39149.0,211.1398,211.2894,211.0899,211.1198,39149.0
2025-06-09 10:15:00,211.59,211.69,211.37,211.64,48153.0,211.1497,211.2495,210.9302,211.1996,48153.0
2025-06-09 10:20:00,211.64,211.97,211.62,211.64,42293.0,211.1996,211.5289,211.1797,211.1996,42293.0
2025-06-09 10:25:00,211.62,211.7,211.39,211.39,33097.0,211.1797,211.2595,210.9502,210.9502,33097.0
2025-06-09 10:30:00,211.39,211.72,211.33,211.63,83958.0,210.9502,211.2795,210.8903,211.1897,83958.0
2025-06-09 10:35:00,211.65,211.71,211.53,211.66,30205.0,211.2096,211.2695,211.0899,211.2196,30205.0
2025-06-09 10:40:00,211.68,211.8,211.5,211.53,25679.0,211.2395,211.3593,211.0599,211.0899,25679.0
2025-06-09 10:45:00,211.53,211.56,211.38,211.39,27103.0,211.0899,211.1198,210.9402,210.9502,27103.0
2025-06-09 10:50:00,211.39,211.4,211.21,211.24,25732.0,210.9502,210.9601,210.7705,210.8005,25732.0
2025-06-09 10:55:00,211.27,211.5,211.26,211.5,24069.0,210.8304,211.0599,210.8204,211.0599,24069.0
2025-06-09 11:00:00,211.52,211.8,211.47,211.76,30702.0,211.0799,211.3593,211.03,211.3194,30702.0
2025-06-09 11:05:00,211.73,211.91,211.7,211.8,19514.0,211.2894,211.4691,211.2595,211.3593,19514.0
2025-06-09 11:10:00,211.81,211.86,211.5,211.5,15615.0,211.3693,211.4192,211.0599,211.0599,15615.0
2025-06-09 11:15:00,211.48,211.62,211.3,211.35,17995.0,211.04,211.1797,210.8603,210.9102,17995.0
2025-06-09 11:20:00,211.35,211.51,211.29,211.51,27181.0,210.9102,211.0699,210.8504,211.0699,27181.0
2025-06-09 11:25:00,211.52,211.57,211.46,211.54,17370.0,211.0799,211.1298,211.02,211.0998,17370.0
2025-06-09 11:30:00,211.53,211.82,211.53,211.77,22287.0,211.0899,211.3793,211.0899,211.3294,22287.0
2025-06-09 11:35:00,211.78,211.96,211.78,211.93,14099.0,211.3393,211.519,211.3393,211.489,14099.0
2025-06-09 11:40:00,211.92,212.03,211.88,211.95,16364.0,211.479,211.5888,211.4391,211.509,16364.0
2025-06-09 11:45:00,211.98,212.05,211.89,212.05,18745.0,211.5389,211.6088,211.4491,211.6088,18745.0
2025-06-09 11:50:00,212.05,212.2,212.04,212.11,17118.0,211.6088,211.7585,211.5988,211.6687,17118.0
2025-06-09 11:55:00,212.1,212.2,212.0,212.08,17255.0,211.6587,211.7585,211.5589,211.6387,17255.0
2025-06-09 12:00:00,212.08,212.2,212.0,212.1,17272.0,211.6387,211.7585,211.5589,211.6587,17272.0
2025-06-09 12:05:00,212.1,212.16,211.91,212.04,19234.0,211.6587,211.7185,211.4691,211.5988,19234.0
2025-06-09 12:10:00,212.05,212.18,212.0,212.13,10878.0,211.6088,211.7385,211.5589,211.6886,10878.0
2025-06-09 12:15:00,212.1,212.17,212.02,212.17,14322.0,211.6587,211.7285,211.5788,211.7285,14322.0
2025-06-09 12:20:00,212.17,212.4,212.14,212.4,32194.0,211.7285,211.958,211.6986,211.958,32194.0
2025-06-09 12:25:00,212.38,212.43,212.19,212.21,17692.0,211.9381,211.988,211.7485,211.7684,17692.0
2025-06-09 12:30:00,212.21,212.34,212.19,212.34,14740.0,211.7684,211.8982,211.7485,211.8982,14740.0
2025-06-09 12:35:00,212.34,212.47,212.31,212.43,20657.0,211.8982,212.0279,211.8682,211.988,20657.0
2025-06-09 12:40:00,212.44,212.56,212.41,212.55,20292.0,211.998,212.1177,211.968,212.1077,20292.0
2025-06-09 12:45:00,212.54,212.62,212.47,212.56,22965.0,212.0978,212.1776,212.0279,212.1177,22965.0
2025-06-09 12:50:00,212.57,212.78,212.57,212.74,33830.0,212.1277,212.3373,212.1277,212.2973,33830.0
2025-06-09 12:55:00,212.73,212.79,212.59,212.66,45178.0,212.2874,212.3472,212.1477,212.2175,45178.0
2025-06-09 13:00:00,212.66,212.74,212.51,212.74,45671.0,212.2175,212.2973,212.0678,212.2973,45671.0
2025-06-09 13:05:00,212.72,212.86,212.58,212.59,24647.0,212.2774,212.4171,212.1377,212.1477,24647.0
2025-06-09 13:10:00,212.58,212.74,212.53,212.68,19721.0,212.1377,212.2973,212.0878,212.2375,19721.0
2025-06-09 13:15:00,212.67,212.71,212.53,212.65,11743.0,212.2275,212.2674,212.0878,212.2075,11743.0
2025-06-09 13:20:00,212.63,212.85,212.58,212.85,14677.0,212.1876,212.4071,212.1377,212.4071,14677.0
2025-06-09 13:25:00,212.89,213.03,212.84,212.92,16593.0,212.447,212.5867,212.3971,212.477,16593.0
2025-06-09 13:30:00,212.91,213.02,212.89,213.02,22152.0,212.467,212.5768,212.447,212.5768,22152.0
2025-06-09 13:35:00,213.03,213.13,212.95,213.12,12132.0,212.5867,212.6865,212.5069,212.6766,12132.0
2025-06-09 13:40:00,213.11,213.2,213.06,213.17,28436.0,212.6666,212.7564,212.6167,212.7264,28436.0
2025-06-09 13:45:00,213.16,213.36,213.16,213.3,13064.0,212.7165,212.9161,212.7165,212.8562,13064.0
2025-06-09 13:50:00,213.32,213.62,213.32,213.52,22497.0,212.8761,213.1755,212.8761,213.0757,22497.0
2025-06-09 13:55:00,213.5,213.53,213.33,213.33,22135.0,213.0558,213.0857,212.8861,212.8861,22135.0
2025-06-09 14:00:00,213.33,213.53,213.26,213.29,18856.0,212.8861,213.0857,212.8163,212.8462,18856.0
2025-06-09 14:05:00,213.28,213.28,213.18,213.22,13476.0,212.8362,212.8362,212.7364,212.7763,13476.0
2025-06-09 14:10:00,213.21,213.35,213.18,213.34,15447.0,212.7664,212.9061,212.7364,212.8961,15447.0
2025-06-09 14:15:00,213.34,213.34,213.25,213.32,18957.0,212.8961,212.8961,212.8063,212.8761,18957.0
2025-06-09 14:20:00,213.32,213.34,213.23,213.27,30060.0,212.8761,212.8961,212.7863,212.8262,30060.0
2025-06-09 14:25:00,213.26,213.29,213.18,213.25,31968.0,212.8163,212.8462,212.7364,212.8063,31968.0
2025-06-09 14:30:00,213.25,213.3,213.22,213.23,47148.0,212.8063,212.8562,212.7763,212.7863,47148.0
2025-06-09 14:35:00,213.21,213.25,212.99,213.05,20473.0,212.7664,212.8063,212.5468,212.6067,20473.0
2025-06-09 14:40:00,213.01,213.18,212.99,213.17,11197.0,212.5668,212.7364,212.5468,212.7264,11197.0
2025-06-09 14:45:00,213.13,213.27,213.1,213.18,26709.0,212.6865,212.8262,212.6566,212.7364,26709.0
2025-06-09 14:50:00,213.19,213.2,213.08,213.17,26035.0,212.7464,212.7564,212.6366,212.7264,26035.0
2025-06-09 14:55:00,213.17,213.38,213.16,213.34,27503.0,212.7264,212.936,212.7165,212.8961,27503.0
2025-06-09 15:00:00,213.34,213.56,213.31,213.51,35999.0,212.8961,213.1156,212.8662,213.0657,35999.0
2025-06-09 15:05:00,213.5,213.5,213.29,213.38,31213.0,213.0558,213.0558,212.8462,212.936,31213.0
2025-06-09 15:10:00,213.38,213.49,213.27,213.31,31998.0,212.936,213.0458,212.8262,212.8662,31998.0
2025-06-09 15:15:00,213.3,213.35,213.23,213.34,25177.0,212.8562,212.9061,212.7863,212.8961,25177.0
2025-06-09 15:20:00,213.35,213.39,213.26,213.36,40382.0,212.9061,212.946,212.8163,212.9161,40382.0
2025-06-09 15:25:00,213.36,213.44,213.33,213.43,35934.0,212.9161,212.9959,212.8861,212.9859,35934.0
2025-06-09 15:30:00,213.42,213.67,213.32,213.67,80145.0,212.9759,213.2254,212.8761,213.2254,80145.0
2025-06-09 15:35:00,213.66,213.97,213.63,213.93,80449.0,213.2154,213.5248,213.1855,213.4849,80449.0
2025-06-09 15:40:00,213.93,214.07,213.86,213.94,82676.0,213.4849,213.6246,213.415,213.4948,82676.0
2025-06-09 15:45:00,213.93,214.17,213.91,214.08,493443.0,213.4849,213.7244,213.4649,213.6346,493443.0
2025-06-09 15:50:00,214.09,214.27,213.72,213.77,175831.0,213.6445,213.8242,213.2753,213.3252,175831.0
2025-06-09 15:55:00,213.78,213.93,213.69,213.76,676494.0,213.3352,213.4849,213.2454,213.3152,676494.0
2025-06-10 09:30:00,214.38,214.55,213.95,213.95,50495.0,213.9339,214.1036,213.5048,213.5048,50495.0
2025-06-10 09:35:00,213.97,214.33,213.92,214.29,82611.0,213.5248,213.884,213.4749,213.8441,82611.0
2025-06-10 09:40:00,214.29,214.5,214.08,214.24,65165.0,213.8441,214.0537,213.6346,213.7942,65165.0
2025-06-10 09:45:00,214.28,214.39,214.02,214.31,63340.0,213.8341,213.9439,213.5747,213.8641,63340.0
2025-06-10 09:50:00,214.3,214.54,214.13,214.13,49898.0,213.8541,214.0936,213.6844,213.6844,49898.0
2025-06-10 09:55:00,214.14,214.54,214.13,214.38,51374.0,213.6944,214.0936,213.6844,213.9339,51374.0
2025-06-10 10:00:00,214.38,214.77,214.37,214.59,66891.0,213.9339,214.3231,213.924,214.1435,66891.0
2025-06-10 10:05:00,214.58,214.74,214.47,214.53,59178.0,214.1335,214.2932,214.0237,214.0836,59178.0
2025-06-10 10:10:00,214.54,214.76,214.54,214.62,62334.0,214.0936,214.3131,214.0936,214.1734,62334.0
2025-06-10 10:15:00,214.62,214.66,214.53,214.6,40741.0,214.1734,214.2133,214.0836,214.1535,40741.0
2025-06-10 10:20:00,214.62,214.75,214.49,214.69,44917.0,214.1734,214.3032,214.0437,214.2433,44917.0
2025-06-10 10:25:00,214.69,214.77,214.33,214.54,47411.0,214.2433,214.3231,213.884,214.0936,47411.0
2025-06-10 10:30:00,214.54,214.8,214.48,214.74,30335.0,214.0936,214.3531,214.0337,214.2932,30335.0
2025-06-10 10:35:00,214.75,214.8,214.46,214.48,29427.0,214.3032,214.3531,214.0138,214.0337,29427.0
2025-06-10 10:40:00,214.47,214.72,214.41,214.68,40668.0,214.0237,214.2732,213.9639,214.2333,40668.0
2025-06-10 10:45:00,214.64,214.8,214.54,214.79,25769.0,214.1934,214.3531,214.0936,214.3431,25769.0
2025-06-10 10:50:00,214.77,214.85,214.63,214.78,21980.0,214.3231,214.403,214.1834,214.3331,21980.0
2025-06-10 10:55:00,214.79,214.81,214.57,214.77,20310.0,214.3431,214.363,214.1235,214.3231,20310.0
2025-06-10 11:00:00,214.77,214.84,214.64,214.78,37781.0,214.3231,214.393,214.1934,214.3331,37781.0
2025-06-10 11:05:00,214.78,215.06,214.77,214.98,30943.0,214.3331,214.6125,214.3231,214.5327,30943.0
2025-06-10 11:10:00,214.93,215.15,214.9,215.03,28027.0,214.4828,214.7023,214.4528,214.5826,28027.0
2025-06-10 11:15:00,215.06,215.24,214.98,215.24,23345.0,214.6125,214.7921,214.5327,214.7921,23345.0
2025-06-10 11:20:00,215.23,215.36,215.04,215.11,29447.0,214.7822,214.9119,214.5926,214.6624,29447.0
2025-06-10 11:25:00,215.09,215.21,215.02,215.04,43863.0,214.6425,214.7622,214.5726,214.5926,43863.0
2025-06-10 11:30:00,215.03,215.04,214.09,214.43,62095.0,214.5826,214.5926,213.6445,213.9838,62095.0
2025-06-10 11:35:00,214.4,214.87,214.4,214.87,65369.0,213.9539,214.4229,213.9539,214.4229,65369.0
2025-06-10 11:40:00,214.88,214.98,214.8,214.98,32817.0,214.4329,214.5327,214.3531,214.5327,32817.0
2025-06-10 11:45:00,214.94,214.95,214.81,214.92,29014.0,214.4928,214.5027,214.363,214.4728,29014.0
2025-06-10 11:50:00,214.9,215.19,214.89,215.09,33907.0,214.4528,214.7422,214.4429,214.6425,33907.0
2025-06-10 11:55:00,215.07,215.08,214.94,215.01,24285.0,214.6225,214.6325,214.4928,214.5626,24285.0
2025-06-10 12:00:00,215.01,215.28,214.97,215.09,51513.0,214.5626,214.8321,214.5227,214.6425,51513.0
2025-06-10 12:05:00,215.09,215.28,215.09,215.17,18582.0,214.6425,214.8321,214.6425,214.7223,18582.0
2025-06-10 12:10:00,215.17,215.22,215.03,215.09,17093.0,214.7223,214.7722,214.5826,214.6425,17093.0
2025-06-10 12:15:00,215.07,215.07,214.89,214.91,18224.0,214.6225,214.6225,214.4429,214.4628,18224.0
2025-06-10 12:20:00,214.88,214.93,214.81,214.9,23232.0,214.4329,214.4828,214.363,214.4528,23232.0
2025-06-10 12:25:00,214.91,215.04,214.87,214.97,52865.0,214.4628,214.5926,214.4229,214.5227,52865.0
2025-06-10 12:30:00,214.97,215.16,214.93,215.13,32682.0,214.5227,214.7123,214.4828,214.6824,32682.0
2025-06-10 12:35:00,215.14,215.21,215.08,215.13,19545.0,214.6923,214.7622,214.6325,214.6824,19545.0
2025-06-10 12:40:00,215.12,215.15,215.03,215.05,16201.0,214.6724,214.7023,214.5826,214.6025,16201.0
2025-06-10 12:45:00,215.06,215.18,215.05,215.06,20293.0,214.6125,214.7323,214.6025,214.6125,20293.0
2025-06-10 12:50:00,215.09,215.17,215.07,215.13,13523.0,214.6425,214.7223,214.6225,214.6824,13523.0
2025-06-10 12:55:00,215.12,215.13,214.99,215.06,14039.0,214.6724,214.6824,214.5427,214.6125,14039.0
2025-06-10 13:00:00,215.05,215.08,214.94,214.96,18907.0,214.6025,214.6325,214.4928,214.5127,18907.0
2025-06-10 13:05:00,214.95,215.13,214.87,215.12,25863.0,214.5027,214.6824,214.4229,214.6724,25863.0
2025-06-10 13:10:00,215.11,215.43,215.11,215.34,34048.0,214.6624,214.9817,214.6624,214.8919,34048.0
2025-06-10 13:15:00,215.34,215.42,215.28,215.34,42282.0,214.8919,214.9718,214.8321,214.8919,42282.0
2025-06-10 13:20:00,215.35,215.53,215.35,215.5,17742.0,214.9019,215.0815,214.9019,215.0516,17742.0
2025-06-10 13:25:00,215.48,215.53,215.36,215.37,21637.0,215.0316,215.0815,214.9119,214.9219,21637.0
2025-06-10 13:30:00,215.37,215.42,215.26,215.39,27641.0,214.9219,214.9718,214.8121,214.9418,27641.0
2025-06-10 13:35:00,215.4,215.47,215.21,215.24,20371.0,214.9518,215.0217,214.7622,214.7921,20371.0
2025-06-10 13:40:00,215.23,215.25,215.07,215.25,31294.0,214.7822,214.8021,214.6225,214.8021,31294.0
2025-06-10 13:45:00,215.24,215.25,215.14,215.18,22683.0,214.7921,214.8021,214.6923,214.7323,22683.0
2025-06-10 13:50:00,215.17,215.36,215.16,215.31,36979.0,214.7223,214.9119,214.7123,214.862,36979.0
2025-06-10 13:55:00,215.3,215.47,215.23,215.26,27248.0,214.852,215.0217,214.7822,214.8121,27248.0
2025-06-10 14:00:00,215.26,215.26,214.74,214.82,78297.0,214.8121,214.8121,214.2932,214.373,78297.0
2025-06-10 14:05:00,214.81,215.01,214.69,214.97,30085.0,214.363,214.5626,214.2433,214.5227,30085.0
2025-06-10 14:10:00,214.98,215.09,214.89,215.09,16621.0,214.5327,214.6425,214.4429,214.6425,16621.0
2025-06-10 14:15:00,215.08,215.23,215.08,215.17,18649.0,214.6325,214.7822,214.6325,214.7223,18649.0
2025-06-10 14:20:00,215.19,215.25,215.06,215.23,30584.0,214.7422,214.8021,214.6125,214.7822,30584.0
2025-06-10 14:25:00,215.23,215.3,215.1,215.14,20939.0,214.7822,214.852,214.6524,214.6923,20939.0
2025-06-10 14:30:00,215.14,215.2,215.08,215.2,26518.0,214.6923,214.7522,214.6325,214.7522,26518.0
2025-06-10 14:35:00,215.2,215.39,215.2,215.29,19532.0,214.7522,214.9418,214.7522,214.842,19532.0
2025-06-10 14:40:00,215.31,215.37,215.22,215.34,15984.0,214.862,214.9219,214.7722,214.8919,15984.0
2025-06-10 14:45:00,215.35,215.38,215.26,215.31,12647.0,214.9019,214.9318,214.8121,214.862,12647.0
2025-06-10 14:50:00,215.31,215.43,215.29,215.41,22660.0,214.862,214.9817,214.842,214.9618,22660.0
2025-06-10 14:55:00,215.42,215.9,215.41,215.78,88016.0,214.9718,215.4508,214.9618,215.331,88016.0
2025-06-10 15:00:00,215.76,215.92,215.74,215.87,36718.0,215.3111,215.4707,215.2911,215.4208,36718.0
2025-06-10 15:05:00,215.85,216.05,215.85,216.04,29578.0,215.4009,215.6005,215.4009,215.5905,29578.0
2025-06-10 15:10:00,216.05,216.14,215.97,216.08,46447.0,215.6005,215.6903,215.5206,215.6304,46447.0
2025-06-10 15:15:00,216.1,216.13,215.94,216.11,43505.0,215.6504,215.6803,215.4907,215.6603,43505.0
2025-06-10 15:20:00,216.1,216.15,215.99,216.14,33287.0,215.6504,215.7002,215.5406,215.6903,33287.0
2025-06-10 15:25:00,216.14,216.14,216.05,216.1,22104.0,215.6903,215.6903,215.6005,215.6504,22104.0
2025-06-10 15:30:00,216.09,216.14,215.93,216.1,46406.0,215.6404,215.6903,215.4807,215.6504,46406.0
2025-06-10 15:35:00,216.1,216.23,216.05,216.22,37955.0,215.6504,215.7801,215.6005,215.7701,37955.0
2025-06-10 15:40:00,216.2,216.26,215.9,215.92,42666.0,215.7501,215.81,215.4508,215.4707,42666.0
2025-06-10 15:45:00,215.91,215.97,215.82,215.88,40941.0,215.4607,215.5206,215.3709,215.4308,40941.0
2025-06-10 15:50:00,215.88,216.18,215.84,216.15,135365.0,215.4308,215.7302,215.3909,215.7002,135365.0
2025-06-10 15:55:00,216.18,216.47,216.12,216.43,170890.0,215.7302,216.0196,215.6703,215.9797,170890.0
2025-06-11 09:30:00,217.69,217.77,217.13,217.23,55589.0,217.237,217.3169,216.6782,216.778,55589.0
2025-06-11 09:35:00,217.23,217.63,217.21,217.56,71114.0,216.778,217.1772,216.758,217.1073,71114.0
2025-06-11 09:40:00,217.54,217.54,217.07,217.17,48953.0,217.0874,217.0874,216.6183,216.7181,48953.0
2025-06-11 09:45:00,217.18,217.19,216.45,216.91,71343.0,216.7281,216.7381,215.9996,216.4587,71343.0
2025-06-11 09:50:00,216.94,217.11,216.79,216.94,35934.0,216.4886,216.6582,216.3389,216.4886,35934.0
2025-06-11 09:55:00,216.91,217.0,216.76,216.95,29334.0,216.4587,216.5485,216.309,216.4986,29334.0
2025-06-11 10:00:00,216.95,217.14,216.74,216.81,43010.0,216.4986,216.6882,216.289,216.3589,43010.0
2025-06-11 10:05:00,216.81,216.97,216.69,216.91,26017.0,216.3589,216.5185,216.2391,216.4587,26017.0
2025-06-11 10:10:00,216.91,217.1,216.84,216.91,29536.0,216.4587,216.6483,216.3888,216.4587,29536.0
2025-06-11 10:15:00,216.91,217.16,216.83,217.13,47254.0,216.4587,216.7081,216.3788,216.6782,47254.0
2025-06-11 10:20:00,217.12,217.19,216.97,217.18,38791.0,216.6682,216.7381,216.5185,216.7281,38791.0
2025-06-11 10:25:00,217.18,217.44,217.18,217.34,29308.0,216.7281,216.9876,216.7281,216.8878,29308.0
2025-06-11 10:30:00,217.31,217.33,217.12,217.23,28345.0,216.8578,216.8778,216.6682,216.778,28345.0
2025-06-11 10:35:00,217.26,217.41,217.23,217.28,40219.0,216.8079,216.9576,216.778,216.8279,40219.0
2025-06-11 10:40:00,217.3,217.3,216.99,217.22,36839.0,216.8479,216.8479,216.5385,216.768,36839.0
2025-06-11 10:45:00,217.21,217.22,216.9,216.91,33668.0,216.758,216.768,216.4487,216.4587,33668.0
2025-06-11 10:50:00,216.92,217.2,216.9,217.17,24575.0,216.4686,216.7481,216.4487,216.7181,24575.0
2025-06-11 10:55:00,217.16,217.16,216.92,216.94,34594.0,216.7081,216.7081,216.4686,216.4886,34594.0
2025-06-11 11:00:00,216.94,217.19,216.93,217.18,19341.0,216.4886,216.7381,216.4786,216.7281,19341.0
2025-06-11 11:05:00,217.19,217.19,216.57,216.61,36252.0,216.7381,216.7381,216.1194,216.1593,36252.0
2025-06-11 11:10:00,216.55,217.03,216.51,216.91,40959.0,216.0994,216.5784,216.0595,216.4587,40959.0
2025-06-11 11:15:00,216.91,217.22,216.91,217.2,14298.0,216.4587,216.768,216.4587,216.7481,14298.0
2025-06-11 11:20:00,217.18,217.22,217.02,217.22,21155.0,216.7281,216.768,216.5684,216.768,21155.0
2025-06-11 11:25:00,217.23,217.28,216.77,216.8,21640.0,216.778,216.8279,216.319,216.3489,21640.0
2025-06-11 11:30:00,216.79,216.85,216.7,216.81,10989.0,216.3389,216.3988,216.2491,216.3589,10989.0
2025-06-11 11:35:00,216.76,216.91,216.74,216.76,17895.0,216.309,216.4587,216.289,216.309,17895.0
2025-06-11 11:40:00,216.77,216.84,216.62,216.63,21490.0,216.319,216.3888,216.1693,216.1792,21490.0
2025-06-11 11:45:00,216.64,216.84,216.57,216.69,21381.0,216.1892,216.3888,216.1194,216.2391,21381.0
2025-06-11 11:50:00,216.72,216.82,216.61,216.78,12243.0,216.2691,216.3689,216.1593,216.3289,12243.0
2025-06-11 11:55:00,216.79,216.79,216.46,216.46,31185.0,216.3389,216.3389,216.0096,216.0096,31185.0
2025-06-11 12:00:00,216.48,216.61,216.33,216.43,15257.0,216.0296,216.1593,215.8799,215.9797,15257.0
2025-06-11 12:05:00,216.44,216.48,215.97,216.02,34054.0,215.9896,216.0296,215.5206,215.5705,34054.0
2025-06-11 12:10:00,216.0,216.0,215.56,215.85,16819.0,215.5506,215.5506,215.1115,215.4009,16819.0
2025-06-11 12:15:00,215.88,216.0,215.74,215.83,8630.0,215.4308,215.5506,215.2911,215.3809,8630.0
2025-06-11 12:20:00,215.77,215.86,215.64,215.77,22079.0,215.321,215.4109,215.1913,215.321,22079.0
2025-06-11 12:25:00,215.76,216.16,215.76,216.15,34229.0,215.3111,215.7102,215.3111,215.7002,34229.0
2025-06-11 12:30:00,216.15,216.24,216.08,216.15,13141.0,215.7002,215.7901,215.6304,215.7002,13141.0
2025-06-11 12:35:00,216.14,216.16,215.93,216.01,19785.0,215.6903,215.7102,215.4807,215.5605,19785.0
2025-06-11 12:40:00,216.01,216.08,215.96,215.99,17012.0,215.5605,215.6304,215.5106,215.5406,17012.0
2025-06-11 12:45:00,216.02,216.17,215.97,216.14,8950.0,215.5705,215.7202,215.5206,215.6903,8950.0
2025-06-11 12:50:00,216.13,216.26,216.05,216.07,13410.0,215.6803,215.81,215.6005,215.6204,13410.0
2025-06-11 12:55:00,216.09,216.15,216.03,216.14,4814.0,215.6404,215.7002,215.5805,215.6903,4814.0
2025-06-11 13:00:00,216.15,216.42,216.01,216.39,14593.0,215.7002,215.9697,215.5605,215.9397,14593.0
2025-06-11 13:05:00,216.41,216.51,216.35,216.51,7691.0,215.9597,216.0595,215.8998,216.0595,7691.0
2025-06-11 13:10:00,216.51,216.51,216.31,216.31,3851.0,216.0595,216.0595,215.8599,215.8599,3851.0
2025-06-11 13:15:00,216.3,216.34,216.19,216.29,9836.0,215.8499,215.8899,215.7402,215.84,9836.0
2025-06-11 13:20:00,216.29,216.4,216.26,216.37,15886.0,215.84,215.9497,215.81,215.9198,15886.0
2025-06-11 13:25:00,216.38,216.52,216.38,216.52,18758.0,215.9298,216.0695,215.9298,216.0695,18758.0
2025-06-11 13:30:00,216.55,216.56,216.31,216.32,10940.0,216.0994,216.1094,215.8599,215.8699,10940.0
2025-06-11 13:35:00,216.32,216.39,216.16,216.16,17244.0,215.8699,215.9397,215.7102,215.7102,17244.0
2025-06-11 13:40:00,216.17,216.27,215.86,216.0,35902.0,215.7202,215.82,215.4109,215.5506,35902.0
2025-06-11 13:45:00,216.03,216.03,215.6,215.68,10160.0,215.5805,215.5805,215.1514,215.2312,10160.0
2025-06-11 13:50:00,215.63,215.71,215.52,215.69,17377.0,215.1813,215.2612,215.0716,215.2412,17377.0
2025-06-11 13:55:00,215.66,215.71,215.18,215.18,7296.0,215.2113,215.2612,214.7323,214.7323,7296.0
2025-06-11 14:00:00,215.25,215.41,214.27,214.52,39908.0,214.8021,214.9618,213.8242,214.0736,39908.0
2025-06-11 14:05:00,214.48,214.93,214.47,214.84,22186.0,214.0337,214.4828,214.0237,214.393,22186.0
2025-06-11 14:10:00,214.82,214.84,214.37,214.37,40253.0,214.373,214.393,213.924,213.924,40253.0
2025-06-11 14:15:00,214.32,214.43,213.92,214.26,35169.0,213.8741,213.9838,213.4749,213.8142,35169.0
2025-06-11 14:20:00,214.29,214.7,214.29,214.65,17384.0,213.8441,214.2533,213.8441,214.2034,17384.0
2025-06-11 14:25:00,214.65,214.72,214.3,214.46,37035.0,214.2034,214.2732,213.8541,214.0138,37035.0
2025-06-11 14:30:00,214.44,214.99,214.23,214.84,57469.0,213.9938,214.5427,213.7842,214.393,57469.0
2025-06-11 14:35:00,214.8,215.07,214.73,214.94,23296.0,214.3531,214.6225,214.2832,214.4928,23296.0
2025-06-11 14:40:00,214.94,215.13,214.85,215.13,14696.0,214.4928,214.6824,214.403,214.6824,14696.0
2025-06-11 14:45:00,215.15,215.2,215.07,215.11,13822.0,214.7023,214.7522,214.6225,214.6624,13822.0
2025-06-11 14:50:00,215.11,215.15,214.91,214.95,14215.0,214.6624,214.7023,214.4628,214.5027,14215.0
2025-06-11 14:55:00,214.88,214.88,214.59,214.65,32049.0,214.4329,214.4329,214.1435,214.2034,32049.0
2025-06-11 15:00:00,214.65,214.69,214.42,214.54,21495.0,214.2034,214.2433,213.9738,214.0936,21495.0
2025-06-11 15:05:00,214.5,214.58,214.32,214.46,18825.0,214.0537,214.1335,213.8741,214.0138,18825.0
2025-06-11 15:10:00,214.48,214.56,214.37,214.52,25314.0,214.0337,214.1136,213.924,214.0736,25314.0
2025-06-11 15:15:00,214.51,214.56,214.19,214.2,17051.0,214.0637,214.1136,213.7443,213.7543,17051.0
2025-06-11 15:20:00,214.19,214.54,214.11,214.48,16826.0,213.7443,214.0936,213.6645,214.0337,16826.0
2025-06-11 15:25:00,214.48,214.6,214.26,214.34,112808.0,214.0337,214.1535,213.8142,213.894,112808.0
2025-06-11 15:30:00,214.32,214.55,214.05,214.05,25984.0,213.8741,214.1036,213.6046,213.6046,25984.0
2025-06-11 15:35:00,214.05,214.37,214.02,214.32,20635.0,213.6046,213.924,213.5747,213.8741,20635.0
2025-06-11 15:40:00,214.32,214.48,214.19,214.45,35442.0,213.8741,214.0337,213.7443,214.0038,35442.0
2025-06-11 15:45:00,214.46,214.65,214.35,214.37,41842.0,214.0138,214.2034,213.904,213.924,41842.0
2025-06-11 15:50:00,214.39,214.75,214.37,214.65,136191.0,213.9439,214.3032,213.924,214.2034,136191.0
2025-06-11 15:55:00,214.64,214.83,214.6,214.72,268803.0,214.1934,214.383,214.1535,214.2732,268803.0
2025-06-12 09:30:00,213.54,213.93,213.41,213.46,31947.0,213.0957,213.4849,212.9659,213.0158,31947.0
2025-06-12 09:35:00,213.25,214.09,213.14,214.06,52373.0,212.8063,213.6445,212.6965,213.6146,52373.0
2025-06-12 09:40:00,214.04,214.27,213.99,214.09,14133.0,213.5946,213.8242,213.5447,213.6445,14133.0
2025-06-12 09:45:00,214.06,214.07,213.81,214.03,26671.0,213.6146,213.6246,213.3651,213.5847,26671.0
2025-06-12 09:50:00,214.03,214.26,213.91,214.05,18733.0,213.5847,213.8142,213.4649,213.6046,18733.0
2025-06-12 09:55:00,214.06,214.06,213.63,213.82,27231.0,213.6146,213.6146,213.1855,213.3751,27231.0
2025-06-12 10:00:00,213.83,213.95,213.57,213.65,40941.0,213.3851,213.5048,213.1256,213.2054,40941.0
2025-06-12 10:05:00,213.66,213.96,213.52,213.91,27401.0,213.2154,213.5148,213.0757,213.4649,27401.0
2025-06-12 10:10:00,213.93,214.3,213.93,214.27,35818.0,213.4849,213.8541,213.4849,213.8242,35818.0
2025-06-12 10:15:00,214.28,214.42,214.16,214.2,45370.0,213.8341,213.9738,213.7144,213.7543,45370.0
2025-06-12 10:20:00,214.21,214.26,214.04,214.26,12503.0,213.7643,213.8142,213.5946,213.8142,12503.0
2025-06-12 10:25:00,214.27,214.31,214.15,214.22,26996.0,213.8242,213.8641,213.7044,213.7743,26996.0
2025-06-12 10:30:00,214.25,214.27,214.07,214.21,27996.0,213.8042,213.8242,213.6246,213.7643,27996.0
2025-06-12 10:35:00,214.21,214.48,214.13,214.36,18779.0,213.7643,214.0337,213.6844,213.914,18779.0
2025-06-12 10:40:00,214.38,214.46,214.21,214.31,27828.0,213.9339,214.0138,213.7643,213.8641,27828.0
2025-06-12 10:45:00,214.32,214.4,214.21,214.27,14037.0,213.8741,213.9539,213.7643,213.8242,14037.0
2025-06-12 10:50:00,214.29,214.35,214.19,214.35,14154.0,213.8441,213.904,213.7443,213.904,14154.0
2025-06-12 10:55:00,214.38,214.4,214.21,214.31,18597.0,213.9339,213.9539,213.7643,213.8641,18597.0
2025-06-12 11:00:00,214.34,214.68,214.33,214.57,21550.0,213.894,214.2333,213.884,214.1235,21550.0
2025-06-12 11:05:00,214.61,214.66,214.4,214.48,34455.0,214.1635,214.2133,213.9539,214.0337,34455.0
2025-06-12 11:10:00,214.48,214.67,214.41,214.61,34258.0,214.0337,214.2233,213.9639,214.1635,34258.0
2025-06-12 11:15:00,214.63,214.68,214.16,214.33,38128.0,214.1834,214.2333,213.7144,213.884,38128.0
2025-06-12 11:20:00,214.32,214.39,213.78,213.99,85864.0,213.8741,213.9439,213.3352,213.5447,85864.0
2025-06-12 11:25:00,213.96,214.22,213.85,214.17,27043.0,213.5148,213.7743,213.405,213.7244,27043.0
2025-06-12 11:30:00,214.15,214.19,213.98,214.08,16344.0,213.7044,213.7443,213.5348,213.6346,16344.0
2025-06-12 11:35:00,214.09,214.18,214.0,214.1,27547.0,213.6445,213.7343,213.5547,213.6545,27547.0
2025-06-12 11:40:00,214.09,214.2,214.02,214.06,7223.0,213.6445,213.7543,213.5747,213.6146,7223.0
2025-06-12 11:45:00,214.04,214.04,213.88,213.91,15715.0,213.5946,213.5946,213.435,213.4649,15715.0
2025-06-12 11:50:00,213.91,214.18,213.8,214.16,34481.0,213.4649,213.7343,213.3551,213.7144,34481.0
2025-06-12 11:55:00,214.17,214.28,214.12,214.19,13994.0,213.7244,213.8341,213.6745,213.7443,13994.0
2025-06-12 12:00:00,214.21,214.87,214.19,214.39,51180.0,213.7643,214.4229,213.7443,213.9439,51180.0
2025-06-12 12:05:00,214.4,214.63,214.39,214.52,30625.0,213.9539,214.1834,213.9439,214.0736,30625.0
2025-06-12 12:10:00,214.55,214.81,214.55,214.68,49429.0,214.1036,214.363,214.1036,214.2333,49429.0
2025-06-12 12:15:00,214.67,214.73,214.48,214.52,19696.0,214.2233,214.2832,214.0337,214.0736,19696.0
2025-06-12 12:20:00,214.5,214.56,214.24,214.28,18044.0,214.0537,214.1136,213.7942,213.8341,18044.0
2025-06-12 12:25:00,214.31,214.59,214.24,214.48,48586.0,213.8641,214.1435,213.7942,214.0337,48586.0
2025-06-12 12:30:00,214.45,214.47,214.02,214.31,50402.0,214.0038,214.0237,213.5747,213.8641,50402.0
2025-06-12 12:35:00,214.3,214.49,214.24,214.47,28961.0,213.8541,214.0437,213.7942,214.0237,28961.0
2025-06-12 12:40:00,214.46,214.5,214.33,214.46,16567.0,214.0138,214.0537,213.884,214.0138,16567.0
2025-06-12 12:45:00,214.44,214.53,214.15,214.21,5840.0,213.9938,214.0836,213.7044,213.7643,5840.0
2025-06-12 12:50:00,214.19,214.19,214.03,214.03,10017.0,213.7443,213.7443,213.5847,213.5847,10017.0
2025-06-12 12:55:00,213.98,214.07,213.98,214.07,4030.0,213.5348,213.6246,213.5348,213.6246,4030.0
2025-06-12 13:00:00,214.02,214.32,213.95,214.03,17283.0,213.5747,213.8741,213.5048,213.5847,17283.0
2025-06-12 13:05:00,214.06,214.22,213.98,214.2,3138.0,213.6146,213.7743,213.5348,213.7543,3138.0
2025-06-12 13:10:00,214.23,214.36,214.22,214.31,3581.0,213.7842,213.914,213.7743,213.8641,3581.0
2025-06-12 13:15:00,214.33,214.41,214.26,214.31,4172.0,213.884,213.9639,213.8142,213.8641,4172.0
2025-06-12 13:20:00,214.32,214.36,214.16,214.19,5452.0,213.8741,213.914,213.7144,213.7443,5452.0
2025-06-12 13:25:00,214.2,214.25,214.12,214.25,3604.0,213.7543,213.8042,213.6745,213.8042,3604.0
2025-06-12 13:30:00,214.24,214.42,214.24,214.42,13556.0,213.7942,213.9738,213.7942,213.9738,13556.0
2025-06-12 13:35:00,214.41,214.46,214.37,214.43,3781.0,213.9639,214.0138,213.924,213.9838,3781.0
2025-06-12 13:40:00,214.42,214.43,214.32,214.34,2000.0,213.9738,213.9838,213.8741,213.894,2000.0
2025-06-12 13:45:00,214.26,214.3,214.04,214.04,9275.0,213.8142,213.8541,213.5946,213.5946,9275.0
2025-06-12 13:50:00,214.14,214.24,214.13,214.21,19445.0,213.6944,213.7942,213.6844,213.7643,19445.0
2025-06-12 13:55:00,214.22,214.25,214.11,214.21,11157.0,213.7743,213.8042,213.6645,213.7643,11157.0
2025-06-12 14:00:00,214.18,214.28,214.18,214.25,2254.0,213.7343,213.8341,213.7343,213.8042,2254.0
2025-06-12 14:05:00,214.26,214.32,214.24,214.3,3273.0,213.8142,213.8741,213.7942,213.8541,3273.0
2025-06-12 14:10:00,214.29,214.35,214.23,214.27,4121.0,213.8441,213.904,213.7842,213.8242,4121.0
2025-06-12 14:15:00,214.22,214.28,214.09,214.23,3534.0,213.7743,213.8341,213.6445,213.7842,3534.0
2025-06-12 14:20:00,214.22,214.23,213.9,213.94,7532.0,213.7743,213.7842,213.4549,213.4948,7532.0
2025-06-12 14:25:00,213.97,213.97,213.71,213.89,13083.0,213.5248,213.5248,213.2653,213.4449,13083.0
2025-06-12 14:30:00,213.88,213.96,213.74,213.92,12103.0,213.435,213.5148,213.2953,213.4749,12103.0
2025-06-12 14:35:00,213.91,214.04,213.9,214.01,8586.0,213.4649,213.5946,213.4549,213.5647,8586.0
2025-06-12 14:40:00,214.02,214.05,213.79,213.8,19957.0,213.5747,213.6046,213.3452,213.3551,19957.0
2025-06-12 14:45:00,213.78,213.9,213.74,213.83,4637.0,213.3352,213.4549,213.2953,213.3851,4637.0
2025-06-12 14:50:00,213.81,213.91,213.8,213.89,8935.0,213.3651,213.4649,213.3551,213.4449,8935.0
2025-06-12 14:55:00,213.9,213.99,213.83,213.99,31661.0,213.4549,213.5447,213.3851,213.5447,31661.0
2025-06-12 15:00:00,214.0,214.07,213.9,214.01,13100.0,213.5547,213.6246,213.4549,213.5647,13100.0
2025-06-12 15:05:00,214.0,214.01,213.8,213.83,18474.0,213.5547,213.5647,213.3551,213.3851,18474.0
2025-06-12 15:10:00,213.81,213.81,213.68,213.72,16433.0,213.3651,213.3651,213.2354,213.2753,16433.0
2025-06-12 15:15:00,213.71,213.9,213.69,213.88,9792.0,213.2653,213.4549,213.2454,213.435,9792.0
2025-06-12 15:20:00,213.86,213.96,213.7,213.78,17341.0,213.415,213.5148,213.2553,213.3352,17341.0
2025-06-12 15:25:00,213.76,213.77,213.64,213.72,22093.0,213.3152,213.3252,213.1955,213.2753,22093.0
2025-06-12 15:30:00,213.7,213.75,213.61,213.71,36020.0,213.2553,213.3052,213.1655,213.2653,36020.0
2025-06-12 15:35:00,213.69,213.7,213.54,213.58,25200.0,213.2454,213.2553,213.0957,213.1356,25200.0
2025-06-12 15:40:00,213.59,213.6,213.49,213.5,44683.0,213.1456,213.1556,213.0458,213.0558,44683.0
2025-06-12 15:45:00,213.5,213.51,213.37,213.43,20814.0,213.0558,213.0657,212.926,212.9859,20814.0
2025-06-12 15:50:00,213.44,213.5,213.33,213.45,84105.0,212.9959,213.0558,212.8861,213.0059,84105.0
2025-06-12 15:55:00,213.44,213.78,213.43,213.76,211117.0,212.9959,213.3352,212.9859,213.3152,211117.0
2025-06-13 09:30:00,210.98,212.11,210.73,212.09,39651.0,210.541,211.6687,210.2915,211.6487,39651.0
2025-06-13 09:35:00,212.12,212.49,211.97,212.43,101728.0,211.6786,212.0479,211.5289,211.988,101728.0
2025-06-13 09:40:00,212.44,212.6,212.21,212.39,27340.0,211.998,212.1576,211.7684,211.9481,27340.0
2025-06-13 09:45:00,212.36,212.36,211.99,212.04,32931.0,211.9181,211.9181,211.5489,211.5988,32931.0
2025-06-13 09:50:00,211.97,212.39,211.81,211.87,73310.0,211.5289,211.9481,211.3693,211.4292,73310.0
2025-06-13 09:55:00,211.87,211.98,211.51,211.52,32978.0,211.4292,211.5389,211.0699,211.0799,32978.0
2025-06-13 10:00:00,211.68,212.02,211.54,211.66,60693.0,211.2395,211.5788,211.0998,211.2196,60693.0
2025-06-13 10:05:00,211.64,212.09,211.61,211.91,65404.0,211.1996,211.6487,211.1697,211.4691,65404.0
2025-06-13 10:10:00,211.89,211.95,211.48,211.67,57423.0,211.4491,211.509,211.04,211.2296,57423.0
2025-06-13 10:15:00,211.67,211.68,211.28,211.28,37017.0,211.2296,211.2395,210.8404,210.8404,37017.0
2025-06-13 10:20:00,211.25,211.37,210.94,211.23,63495.0,210.8104,210.9302,210.5011,210.7905,63495.0
2025-06-13 10:25:00,211.23,211.26,210.79,210.79,45837.0,210.7905,210.8204,210.3514,210.3514,45837.0
2025-06-13 10:30:00,210.8,211.21,210.74,211.2,52724.0,210.3614,210.7705,210.3015,210.7605,52724.0
2025-06-13 10:35:00,211.17,211.62,211.15,211.56,33527.0,210.7306,211.1797,210.7107,211.1198,33527.0
2025-06-13 10:40:00,211.56,211.91,211.48,211.53,37092.0,211.1198,211.4691,211.04,211.0899,37092.0
2025-06-13 10:45:00,211.54,211.72,211.31,211.39,36300.0,211.0998,211.2795,210.8703,210.9502,36300.0
2025-06-13 10:50:00,211.43,211.92,211.34,211.78,29232.0,210.9901,211.479,210.9003,211.3393,29232.0
2025-06-13 10:55:00,211.83,212.05,211.82,211.98,26953.0,211.3892,211.6088,211.3793,211.5389,26953.0
2025-06-13 11:00:00,212.01,212.21,211.93,212.13,18154.0,211.5689,211.7684,211.489,211.6886,18154.0
2025-06-13 11:05:00,212.14,212.46,212.11,212.36,21518.0,211.6986,212.0179,211.6687,211.9181,21518.0
2025-06-13 11:10:00,212.4,212.54,212.18,212.52,32870.0,211.958,212.0978,211.7385,212.0778,32870.0
2025-06-13 11:15:00,212.53,212.64,212.31,212.47,37195.0,212.0878,212.1976,211.8682,212.0279,37195.0
2025-06-13 11:20:00,212.47,212.82,212.44,212.58,53960.0,212.0279,212.3772,211.998,212.1377,53960.0
2025-06-13 11:25:00,212.57,212.58,212.4,212.58,26738.0,212.1277,212.1377,211.958,212.1377,26738.0
2025-06-13 11:30:00,212.58,212.83,212.57,212.83,14662.0,212.1377,212.3872,212.1277,212.3872,14662.0
2025-06-13 11:35:00,212.84,212.96,212.69,212.87,15949.0,212.3971,212.5169,212.2474,212.4271,15949.0
2025-06-13 11:40:00,212.85,213.03,212.75,212.97,11812.0,212.4071,212.5867,212.3073,212.5269,11812.0
2025-06-13 11:45:00,212.97,213.08,212.89,213.01,23547.0,212.5269,212.6366,212.447,212.5668,23547.0
2025-06-13 11:50:00,213.02,213.13,212.98,213.07,14996.0,212.5768,212.6865,212.5368,212.6267,14996.0
2025-06-13 11:55:00,213.04,213.05,212.82,213.04,23712.0,212.5967,212.6067,212.3772,212.5967,23712.0
2025-06-13 12:00:00,213.04,213.07,212.8,212.8,17154.0,212.5967,212.6267,212.3572,212.3572,17154.0
2025-06-13 12:05:00,212.81,212.98,212.78,212.93,12820.0,212.3672,212.5368,212.3373,212.4869,12820.0
2025-06-13 12:10:00,212.92,213.19,212.92,213.15,13196.0,212.477,212.7464,212.477,212.7065,13196.0
2025-06-13 12:15:00,213.15,213.25,213.03,213.17,15862.0,212.7065,212.8063,212.5867,212.7264,15862.0
2025-06-13 12:20:00,213.15,213.63,213.02,213.54,69172.0,212.7065,213.1855,212.5768,213.0957,69172.0
2025-06-13 12:25:00,213.54,213.6,213.19,213.27,17485.0,213.0957,213.1556,212.7464,212.8262,17485.0
2025-06-13 12:30:00,213.28,213.45,213.19,213.41,15493.0,212.8362,213.0059,212.7464,212.9659,15493.0
2025-06-13 12:35:00,213.41,213.49,213.31,213.31,10826.0,212.9659,213.0458,212.8662,212.8662,10826.0
2025-06-13 12:40:00,213.29,213.36,213.2,213.31,15268.0,212.8462,212.9161,212.7564,212.8662,15268.0
2025-06-13 12:45:00,213.3,213.3,213.15,213.26,13983.0,212.8562,212.8562,212.7065,212.8163,13983.0
2025-06-13 12:50:00,213.23,213.72,213.21,213.66,30815.0,212.7863,213.2753,212.7664,213.2154,30815.0
2025-06-13 12:55:00,213.65,213.93,213.62,213.79,19073.0,213.2054,213.4849,213.1755,213.3452,19073.0
2025-06-13 13:00:00,213.77,214.0,213.74,213.81,36099.0,213.3252,213.5547,213.2953,213.3651,36099.0
2025-06-13 13:05:00,213.81,213.86,213.56,213.7,19488.0,213.3651,213.415,213.1156,213.2553,19488.0
2025-06-13 13:10:00,213.69,213.69,213.35,213.56,27206.0,213.2454,213.2454,212.9061,213.1156,27206.0
2025-06-13 13:15:00,213.57,213.57,213.22,213.43,43953.0,213.1256,213.1256,212.7763,212.9859,43953.0
2025-06-13 13:20:00,213.43,213.92,213.43,213.76,55761.0,212.9859,213.4749,212.9859,213.3152,55761.0
2025-06-13 13:25:00,213.76,213.81,213.55,213.56,22674.0,213.3152,213.3651,213.1057,213.1156,22674.0
2025-06-13 13:30:00,213.54,213.78,213.46,213.47,26799.0,213.0957,213.3352,213.0158,213.0258,26799.0
2025-06-13 13:35:00,213.53,213.54,213.32,213.37,14975.0,213.0857,213.0957,212.8761,212.926,14975.0
2025-06-13 13:40:00,213.36,213.54,213.26,213.5,39281.0,212.9161,213.0957,212.8163,213.0558,39281.0
2025-06-13 13:45:00,213.49,213.62,213.31,213.39,12917.0,213.0458,213.1755,212.8662,212.946,12917.0
2025-06-13 13:50:00,213.38,213.74,213.37,213.66,19006.0,212.936,213.2953,212.926,213.2154,19006.0
2025-06-13 13:55:00,213.66,213.66,213.5,213.61,41041.0,213.2154,213.2154,213.0558,213.1655,41041.0
2025-06-13 14:00:00,213.62,213.74,213.05,213.19,84256.0,213.1755,213.2953,212.6067,212.7464,84256.0
2025-06-13 14:05:00,213.22,213.44,212.95,213.04,57770.0,212.7763,212.9959,212.5069,212.5967,57770.0
2025-06-13 14:10:00,213.06,213.13,212.81,212.81,24227.0,212.6167,212.6865,212.3672,212.3672,24227.0
2025-06-13 14:15:00,212.81,212.82,212.42,212.81,90326.0,212.3672,212.3772,211.978,212.3672,90326.0
2025-06-13 14:20:00,212.82,212.84,212.56,212.6,25678.0,212.3772,212.3971,212.1177,212.1576,25678.0
2025-06-13 14:25:00,212.59,212.66,212.13,212.22,26691.0,212.1477,212.2175,211.6886,211.7784,26691.0
2025-06-13 14:30:00,212.17,212.24,211.58,211.79,40471.0,211.7285,211.7984,211.1398,211.3493,40471.0
2025-06-13 14:35:00,211.82,211.86,211.43,211.51,24815.0,211.3793,211.4192,210.9901,211.0699,24815.0
2025-06-13 14:40:00,211.5,211.77,211.36,211.5,43036.0,211.0599,211.3294,210.9202,211.0599,43036.0
2025-06-13 14:45:00,211.51,211.82,211.42,211.47,34849.0,211.0699,211.3793,210.9801,211.03,34849.0
2025-06-13 14:50:00,211.46,211.94,211.42,211.93,27011.0,211.02,211.499,210.9801,211.489,27011.0
2025-06-13 14:55:00,211.9,212.06,211.64,211.88,30326.0,211.4591,211.6188,211.1996,211.4391,30326.0
2025-06-13 15:00:00,211.86,211.98,211.56,211.65,27702.0,211.4192,211.5389,211.1198,211.2096,27702.0
2025-06-13 15:05:00,211.68,212.08,211.57,212.05,41590.0,211.2395,211.6387,211.1298,211.6088,41590.0
2025-06-13 15:10:00,212.03,212.26,211.91,212.12,32127.0,211.5888,211.8183,211.4691,211.6786,32127.0
2025-06-13 15:15:00,212.16,212.21,211.75,211.8,45620.0,211.7185,211.7684,211.3094,211.3593,45620.0
2025-06-13 15:20:00,211.77,212.0,211.49,211.49,48085.0,211.3294,211.5589,211.0499,211.0499,48085.0
2025-06-13 15:25:00,211.49,211.54,211.34,211.42,33639.0,211.0499,211.0998,210.9003,210.9801,33639.0
2025-06-13 15:30:00,211.42,211.64,211.09,211.22,44186.0,210.9801,211.1996,210.6508,210.7805,44186.0
2025-06-13 15:35:00,211.18,211.73,211.11,211.59,41281.0,210.7406,211.2894,210.6707,211.1497,41281.0
2025-06-13 15:40:00,211.55,211.72,211.29,211.33,73169.0,211.1098,211.2795,210.8504,210.8903,73169.0
2025-06-13 15:45:00,211.31,211.47,210.95,211.23,148413.0,210.8703,211.03,210.5111,210.7905,148413.0
2025-06-13 15:50:00,211.23,211.49,211.22,211.36,166156.0,210.7905,211.0499,210.7805,210.9202,166156.0
2025-06-13 15:55:00,211.36,211.79,211.21,211.73,430638.0,210.9202,211.3493,210.7705,211.2894,430638.0
2025-06-16 09:30:00,213.55,213.86,212.84,212.84,39970.0,213.1057,213.415,212.3971,212.3971,39970.0
2025-06-16 09:35:00,212.92,213.2,212.79,212.9,56329.0,212.477,212.7564,212.3472,212.457,56329.0
2025-06-16 09:40:00,212.88,213.32,212.86,213.12,18729.0,212.4371,212.8761,212.4171,212.6766,18729.0
2025-06-16 09:45:00,213.17,213.52,213.0,213.38,50214.0,212.7264,213.0757,212.5568,212.936,50214.0
2025-06-16 09:50:00,213.38,213.75,213.28,213.53,25040.0,212.936,213.3052,212.8362,213.0857,25040.0
2025-06-16 09:55:00,213.56,213.89,213.55,213.63,14370.0,213.1156,213.4449,213.1057,213.1855,14370.0
2025-06-16 10:00:00,213.61,213.82,213.53,213.79,26442.0,213.1655,213.3751,213.0857,213.3452,26442.0
2025-06-16 10:05:00,213.8,213.9,213.65,213.8,21863.0,213.3551,213.4549,213.2054,213.3551,21863.0
2025-06-16 10:10:00,213.79,214.13,213.7,214.08,12020.0,213.3452,213.6844,213.2553,213.6346,12020.0
2025-06-16 10:15:00,214.07,214.38,214.01,214.32,18394.0,213.6246,213.9339,213.5647,213.8741,18394.0
2025-06-16 10:20:00,214.27,214.38,214.16,214.29,33884.0,213.8242,213.9339,213.7144,213.8441,33884.0
2025-06-16 10:25:00,214.31,214.32,214.05,214.2,13896.0,213.8641,213.8741,213.6046,213.7543,13896.0
2025-06-16 10:30:00,214.25,214.35,214.2,214.2,34014.0,213.8042,213.904,213.7543,213.7543,34014.0
2025-06-16 10:35:00,214.22,214.29,214.03,214.2,15774.0,213.7743,213.8441,213.5847,213.7543,15774.0
2025-06-16 10:40:00,214.2,214.2,213.92,214.09,12882.0,213.7543,213.7543,213.4749,213.6445,12882.0
2025-06-16 10:45:00,214.09,214.19,214.01,214.11,9227.0,213.6445,213.7443,213.5647,213.6645,9227.0
2025-06-16 10:50:00,214.06,214.22,213.98,214.04,12755.0,213.6146,213.7743,213.5348,213.5946,12755.0
2025-06-16 10:55:00,214.04,214.1,213.93,214.09,7917.0,213.5946,213.6545,213.4849,213.6445,7917.0
2025-06-16 11:00:00,214.1,214.12,213.82,213.84,14105.0,213.6545,213.6745,213.3751,213.3951,14105.0
2025-06-16 11:05:00,213.82,213.85,213.65,213.79,11944.0,213.3751,213.405,213.2054,213.3452,11944.0
2025-06-16 11:10:00,213.84,214.08,213.8,214.08,9180.0,213.3951,213.6346,213.3551,213.6346,9180.0
2025-06-16 11:15:00,214.18,214.26,214.03,214.15,17841.0,213.7343,213.8142,213.5847,213.7044,17841.0
2025-06-16 11:20:00,214.13,214.35,214.11,214.32,7749.0,213.6844,213.904,213.6645,213.8741,7749.0
2025-06-16 11:25:00,214.3,214.38,214.06,214.1,12555.0,213.8541,213.9339,213.6146,213.6545,12555.0
2025-06-16 11:30:00,214.12,214.21,213.94,213.96,7456.0,213.6745,213.7643,213.4948,213.5148,7456.0
2025-06-16 11:35:00,213.93,214.06,213.91,213.96,7375.0,213.4849,213.6146,213.4649,213.5148,7375.0
2025-06-16 11:40:00,213.94,213.99,213.8,213.81,4474.0,213.4948,213.5447,213.3551,213.3651,4474.0
2025-06-16 11:45:00,213.83,213.98,213.82,213.97,3153.0,213.3851,213.5348,213.3751,213.5248,3153.0
2025-06-16 11:50:00,213.96,213.96,213.64,213.66,9435.0,213.5148,213.5148,213.1955,213.2154,9435.0
2025-06-16 11:55:00,213.65,213.75,213.49,213.71,45999.0,213.2054,213.3052,213.0458,213.2653,45999.0
2025-06-16 12:00:00,213.72,213.8,213.54,213.59,13182.0,213.2753,213.3551,213.0957,213.1456,13182.0
2025-06-16 12:05:00,213.63,213.7,213.54,213.58,7378.0,213.1855,213.2553,213.0957,213.1356,7378.0
2025-06-16 12:10:00,213.66,213.85,213.63,213.82,2954.0,213.2154,213.405,213.1855,213.3751,2954.0
2025-06-16 12:15:00,213.81,213.88,213.75,213.77,4697.0,213.3651,213.435,213.3052,213.3252,4697.0
2025-06-16 12:20:00,213.78,214.04,213.78,213.92,8355.0,213.3352,213.5946,213.3352,213.4749,8355.0
2025-06-16 12:25:00,213.91,213.93,213.79,213.89,16624.0,213.4649,213.4849,213.3452,213.4449,16624.0
2025-06-16 12:30:00,213.87,213.9,213.84,213.84,2027.0,213.425,213.4549,213.3951,213.3951,2027.0
2025-06-16 12:35:00,213.83,213.89,213.72,213.81,3302.0,213.3851,213.4449,213.2753,213.3651,3302.0
2025-06-16 12:40:00,213.77,213.78,213.51,213.55,7946.0,213.3252,213.3352,213.0657,213.1057,7946.0
2025-06-16 12:45:00,213.55,213.61,213.51,213.58,7499.0,213.1057,213.1655,213.0657,213.1356,7499.0
2025-06-16 12:50:00,213.6,213.86,213.59,213.77,5612.0,213.1556,213.415,213.1456,213.3252,5612.0
2025-06-16 12:55:00,213.81,213.85,213.64,213.66,7995.0,213.3651,213.405,213.1955,213.2154,7995.0
2025-06-16 13:00:00,213.75,213.78,213.68,213.68,4447.0,213.3052,213.3352,213.2354,213.2354,4447.0
2025-06-16 13:05:00,213.68,213.82,213.56,213.81,6996.0,213.2354,213.3751,213.1156,213.3651,6996.0
2025-06-16 13:10:00,213.83,213.86,213.58,213.69,7526.0,213.3851,213.415,213.1356,213.2454,7526.0
2025-06-16 13:15:00,213.64,213.8,213.54,213.77,7025.0,213.1955,213.3551,213.0957,213.3252,7025.0
2025-06-16 13:20:00,213.77,213.93,213.76,213.91,22166.0,213.3252,213.4849,213.3152,213.4649,22166.0
2025-06-16 13:25:00,213.92,214.07,213.88,214.0,16266.0,213.4749,213.6246,213.435,213.5547,16266.0
2025-06-16 13:30:00,213.97,214.12,213.95,214.01,27598.0,213.5248,213.6745,213.5048,213.5647,27598.0
2025-06-16 13:35:00,214.03,214.03,213.91,213.96,4342.0,213.5847,213.5847,213.4649,213.5148,4342.0
2025-06-16 13:40:00,213.93,214.03,213.92,213.92,6872.0,213.4849,213.5847,213.4749,213.4749,6872.0
2025-06-16 13:45:00,213.92,214.01,213.87,213.97,7977.0,213.4749,213.5647,213.425,213.5248,7977.0
2025-06-16 13:50:00,213.97,214.04,213.84,213.84,12010.0,213.5248,213.5946,213.3951,213.3951,12010.0
2025-06-16 13:55:00,213.82,213.83,213.5,213.54,10969.0,213.3751,213.3851,213.0558,213.0957,10969.0
2025-06-16 14:00:00,213.54,213.73,213.51,213.72,5117.0,213.0957,213.2853,213.0657,213.2753,5117.0
2025-06-16 14:05:00,213.74,213.83,213.63,213.71,8499.0,213.2953,213.3851,213.1855,213.2653,8499.0
2025-06-16 14:10:00,213.73,213.85,213.7,213.85,4100.0,213.2853,213.405,213.2553,213.405,4100.0
2025-06-16 14:15:00,213.86,213.87,213.79,213.87,5364.0,213.415,213.425,213.3452,213.425,5364.0
2025-06-16 14:20:00,213.89,214.05,213.79,214.05,9774.0,213.4449,213.6046,213.3452,213.6046,9774.0
2025-06-16 14:25:00,214.06,214.12,214.01,214.08,11067.0,213.6146,213.6745,213.5647,213.6346,11067.0
2025-06-16 14:30:00,214.1,214.12,214.01,214.04,11957.0,213.6545,213.6745,213.5647,213.5946,11957.0
2025-06-16 14:35:00,214.07,214.13,213.99,214.08,5320.0,213.6246,213.6844,213.5447,213.6346,5320.0
2025-06-16 14:40:00,214.09,214.11,214.01,214.05,8434.0,213.6445,213.6645,213.5647,213.6046,8434.0
2025-06-16 14:45:00,214.05,214.05,213.89,213.89,6791.0,213.6046,213.6046,213.4449,213.4449,6791.0
2025-06-16 14:50:00,213.89,214.0,213.83,214.0,9937.0,213.4449,213.5547,213.3851,213.5547,9937.0
2025-06-16 14:55:00,214.02,214.24,214.02,214.14,32661.0,213.5747,213.7942,213.5747,213.6944,32661.0
2025-06-16 15:00:00,214.13,214.2,214.0,214.06,13347.0,213.6844,213.7543,213.5547,213.6146,13347.0
2025-06-16 15:05:00,214.05,214.07,213.98,213.99,13986.0,213.6046,213.6246,213.5348,213.5447,13986.0
2025-06-16 15:10:00,213.99,214.07,213.9,213.98,20200.0,213.5447,213.6246,213.4549,213.5348,20200.0
2025-06-16 15:15:00,213.99,214.15,213.97,213.99,16806.0,213.5447,213.7044,213.5248,213.5447,16806.0
2025-06-16 15:20:00,213.98,214.21,213.86,214.08,87511.0,213.5348,213.7643,213.415,213.6346,87511.0
2025-06-16 15:25:00,214.09,214.22,213.99,214.0,43485.0,213.6445,213.7743,213.5447,213.5547,43485.0
2025-06-16 15:30:00,214.01,214.09,213.85,213.92,29312.0,213.5647,213.6445,213.405,213.4749,29312.0
2025-06-16 15:35:00,213.92,214.04,213.9,213.91,28049.0,213.4749,213.5946,213.4549,213.4649,28049.0
2025-06-16 15:40:00,213.9,214.05,213.88,214.05,22966.0,213.4549,213.6046,213.435,213.6046,22966.0
2025-06-16 15:45:00,214.04,214.25,214.04,214.18,36071.0,213.5946,213.8042,213.5946,213.7343,36071.0
2025-06-16 15:50:00,214.17,214.19,213.9,214.03,134285.0,213.7244,213.7443,213.4549,213.5847,134285.0
2025-06-16 15:55:00,214.02,214.08,213.8,214.06,238453.0,213.5747,213.6346,213.3551,213.6146,238453.0
2025-06-17 09:30:00,212.83,213.2,212.69,213.11,26475.0,212.3872,212.7564,212.2474,212.6666,26475.0
2025-06-17 09:35:00,213.13,213.17,213.01,213.13,54731.0,212.6865,212.7264,212.5668,212.6865,54731.0
2025-06-17 09:40:00,213.12,213.23,212.74,212.88,17064.0,212.6766,212.7863,212.2973,212.4371,17064.0
2025-06-17 09:45:00,212.85,213.22,212.76,212.92,42033.0,212.4071,212.7763,212.3173,212.477,42033.0
2025-06-17 09:50:00,212.88,213.35,212.69,213.16,27863.0,212.4371,212.9061,212.2474,212.7165,27863.0
2025-06-17 09:55:00,213.11,213.34,213.05,213.13,51001.0,212.6666,212.8961,212.6067,212.6865,51001.0
2025-06-17 10:00:00,213.15,213.25,212.83,212.86,23408.0,212.7065,212.8063,212.3872,212.4171,23408.0
2025-06-17 10:05:00,212.88,213.09,212.86,213.08,32767.0,212.4371,212.6466,212.4171,212.6366,32767.0
2025-06-17 10:10:00,213.06,213.24,213.02,213.09,17565.0,212.6167,212.7963,212.5768,212.6466,17565.0
2025-06-17 10:15:00,213.08,213.2,212.95,212.99,24820.0,212.6366,212.7564,212.5069,212.5468,24820.0
2025-06-17 10:20:00,212.99,213.16,212.99,213.07,24049.0,212.5468,212.7165,212.5468,212.6267,24049.0
2025-06-17 10:25:00,213.08,213.2,212.96,213.01,28544.0,212.6366,212.7564,212.5169,212.5668,28544.0
2025-06-17 10:30:00,213.03,213.16,213.02,213.1,21018.0,212.5867,212.7165,212.5768,212.6566,21018.0
2025-06-17 10:35:00,213.07,213.2,212.93,213.2,21853.0,212.6267,212.7564,212.4869,212.7564,21853.0
2025-06-17 10:40:00,213.18,213.19,212.98,213.06,35870.0,212.7364,212.7464,212.5368,212.6167,35870.0
2025-06-17 10:45:00,213.09,213.28,213.07,213.16,17478.0,212.6466,212.8362,212.6267,212.7165,17478.0
2025-06-17 10:50:00,213.16,213.24,212.9,212.97,9551.0,212.7165,212.7963,212.457,212.5269,9551.0
2025-06-17 10:55:00,212.99,213.01,212.77,212.83,23403.0,212.5468,212.5668,212.3273,212.3872,23403.0
2025-06-17 11:00:00,212.81,212.97,212.76,212.97,19594.0,212.3672,212.5269,212.3173,212.5269,19594.0
2025-06-17 11:05:00,212.96,213.04,212.93,213.03,17889.0,212.5169,212.5967,212.4869,212.5867,17889.0
2025-06-17 11:10:00,213.03,213.17,212.98,213.1,27067.0,212.5867,212.7264,212.5368,212.6566,27067.0
2025-06-17 11:15:00,213.1,213.1,212.75,212.77,38524.0,212.6566,212.6566,212.3073,212.3273,38524.0
2025-06-17 11:20:00,212.72,212.77,212.57,212.7,13118.0,212.2774,212.3273,212.1277,212.2574,13118.0
2025-06-17 11:25:00,212.68,212.69,212.4,212.49,28096.0,212.2375,212.2474,211.958,212.0479,28096.0
2025-06-17 11:30:00,212.49,212.52,212.24,212.37,26963.0,212.0479,212.0778,211.7984,211.9281,26963.0
2025-06-17 11:35:00,212.36,212.48,212.24,212.25,27225.0,211.9181,212.0379,211.7984,211.8084,27225.0
2025-06-17 11:40:00,212.25,212.5,212.25,212.47,14111.0,211.8084,212.0578,211.8084,212.0279,14111.0
2025-06-17 11:45:00,212.49,212.54,212.31,212.43,14153.0,212.0479,212.0978,211.8682,211.988,14153.0
2025-06-17 11:50:00,212.46,212.59,212.38,212.38,12613.0,212.0179,212.1477,211.9381,211.9381,12613.0
2025-06-17 11:55:00,212.38,212.38,212.13,212.21,30425.0,211.9381,211.9381,211.6886,211.7684,30425.0
2025-06-17 12:00:00,212.24,212.49,212.23,212.48,7512.0,211.7984,212.0479,211.7884,212.0379,7512.0
2025-06-17 12:05:00,212.47,212.63,212.31,212.42,48209.0,212.0279,212.1876,211.8682,211.978,48209.0
2025-06-17 12:10:00,212.43,212.72,212.42,212.67,43055.0,211.988,212.2774,211.978,212.2275,43055.0
2025-06-17 12:15:00,212.69,212.77,212.65,212.75,29724.0,212.2474,212.3273,212.2075,212.3073,29724.0
2025-06-17 12:20:00,212.75,212.82,212.61,212.61,37241.0,212.3073,212.3772,212.1676,212.1676,37241.0
2025-06-17 12:25:00,212.61,212.71,212.6,212.63,25444.0,212.1676,212.2674,212.1576,212.1876,25444.0
2025-06-17 12:30:00,212.65,212.67,212.57,212.61,13706.0,212.2075,212.2275,212.1277,212.1676,13706.0
2025-06-17 12:35:00,212.61,212.65,212.5,212.53,10592.0,212.1676,212.2075,212.0578,212.0878,10592.0
2025-06-17 12:40:00,212.53,212.54,212.16,212.27,34549.0,212.0878,212.0978,211.7185,211.8283,34549.0
2025-06-17 12:45:00,212.25,212.43,211.98,212.11,67816.0,211.8084,211.988,211.5389,211.6687,67816.0
2025-06-17 12:50:00,212.11,212.16,211.91,212.05,45303.0,211.6687,211.7185,211.4691,211.6088,45303.0
2025-06-17 12:55:00,212.02,212.02,211.6,211.7,21876.0,211.5788,211.5788,211.1597,211.2595,21876.0
2025-06-17 13:00:00,211.66,211.86,211.52,211.76,21524.0,211.2196,211.4192,211.0799,211.3194,21524.0
2025-06-17 13:05:00,211.75,211.75,211.41,211.68,25831.0,211.3094,211.3094,210.9701,211.2395,25831.0
2025-06-17 13:10:00,211.67,211.76,211.64,211.7,14855.0,211.2296,211.3194,211.1996,211.2595,14855.0
2025-06-17 13:15:00,211.69,211.69,211.5,211.54,17954.0,211.2495,211.2495,211.0599,211.0998,17954.0
2025-06-17 13:20:00,211.53,211.53,211.29,211.34,14321.0,211.0899,211.0899,210.8504,210.9003,14321.0
2025-06-17 13:25:00,211.33,211.36,211.21,211.29,15342.0,210.8903,210.9202,210.7705,210.8504,15342.0
2025-06-17 13:30:00,211.29,211.66,211.13,211.61,29455.0,210.8504,211.2196,210.6907,211.1697,29455.0
2025-06-17 13:35:00,211.59,211.75,211.52,211.59,16927.0,211.1497,211.3094,211.0799,211.1497,16927.0
2025-06-17 13:40:00,211.55,211.79,211.42,211.46,18904.0,211.1098,211.3493,210.9801,211.02,18904.0
2025-06-17 13:45:00,211.47,211.49,210.88,211.03,48089.0,211.03,211.0499,210.4412,210.5909,48089.0
2025-06-17 13:50:00,211.01,211.08,210.76,211.0,46937.0,210.5709,210.6408,210.3215,210.561,46937.0
2025-06-17 13:55:00,211.01,211.16,210.87,210.88,16807.0,210.5709,210.7206,210.4312,210.4412,16807.0
2025-06-17 14:00:00,210.85,210.85,210.43,210.54,37729.0,210.4113,210.4113,209.9921,210.1019,37729.0
2025-06-17 14:05:00,210.58,210.69,210.42,210.56,32961.0,210.1418,210.2516,209.9822,210.1219,32961.0
2025-06-17 14:10:00,210.58,210.64,210.27,210.28,27403.0,210.1418,210.2017,209.8325,209.8425,27403.0
2025-06-17 14:15:00,210.23,210.4,210.14,210.28,38707.0,209.7926,209.9622,209.7028,209.8425,38707.0
2025-06-17 14:20:00,210.26,210.36,210.22,210.23,25449.0,209.8225,209.9223,209.7826,209.7926,25449.0
2025-06-17 14:25:00,210.2,210.28,210.0,210.14,42035.0,209.7626,209.8425,209.563,209.7028,42035.0
2025-06-17 14:30:00,210.16,210.36,210.13,210.35,34397.0,209.7227,209.9223,209.6928,209.9123,34397.0
2025-06-17 14:35:00,210.36,210.4,210.17,210.2,16808.0,209.9223,209.9622,209.7327,209.7626,16808.0
2025-06-17 14:40:00,210.21,210.21,209.93,210.1,19700.0,209.7726,209.7726,209.4932,209.6628,19700.0
2025-06-17 14:45:00,210.14,210.25,210.07,210.12,19829.0,209.7028,209.8125,209.6329,209.6828,19829.0
2025-06-17 14:50:00,210.14,210.24,210.1,210.24,19090.0,209.7028,209.8025,209.6628,209.8025,19090.0
2025-06-17 14:55:00,210.24,210.59,210.23,210.59,22643.0,209.8025,210.1518,209.7926,210.1518,22643.0
2025-06-17 15:00:00,210.59,210.61,210.32,210.33,14997.0,210.1518,210.1718,209.8824,209.8924,14997.0
2025-06-17 15:05:00,210.32,210.36,210.22,210.33,13016.0,209.8824,209.9223,209.7826,209.8924,13016.0
2025-06-17 15:10:00,210.35,210.52,210.27,210.46,12284.0,209.9123,210.082,209.8325,210.0221,12284.0
2025-06-17 15:15:00,210.48,210.49,210.3,210.31,12467.0,210.042,210.052,209.8624,209.8724,12467.0
2025-06-17 15:20:00,210.3,210.56,210.29,210.53,30715.0,209.8624,210.1219,209.8524,210.0919,30715.0
2025-06-17 15:25:00,210.54,210.58,210.46,210.52,52197.0,210.1019,210.1418,210.0221,210.082,52197.0
2025-06-17 15:30:00,210.52,210.61,210.42,210.6,37656.0,210.082,210.1718,209.9822,210.1618,37656.0
2025-06-17 15:35:00,210.62,210.69,210.54,210.54,29813.0,210.1818,210.2516,210.1019,210.1019,29813.0
2025-06-17 15:40:00,210.52,210.57,210.34,210.45,52300.0,210.082,210.1319,209.9023,210.0121,52300.0
2025-06-17 15:45:00,210.46,210.72,210.43,210.71,56070.0,210.0221,210.2815,209.9921,210.2716,56070.0
2025-06-17 15:50:00,210.68,210.81,210.43,210.54,173986.0,210.2416,210.3714,209.9921,210.1019,173986.0
2025-06-17 15:55:00,210.54,210.76,210.28,210.42,447421.0,210.1019,210.3215,209.8425,209.9822,447421.0
2025-06-18 09:30:00,210.75,210.93,210.58,210.6,25022.0,210.3115,210.4911,210.1418,210.1618,25022.0
2025-06-18 09:35:00,210.62,211.15,210.56,211.11,44913.0,210.1818,210.7107,210.1219,210.6707,44913.0
2025-06-18 09:40:00,211.22,211.32,211.07,211.3,16775.0,210.7805,210.8803,210.6308,210.8603,16775.0
2025-06-18 09:45:00,211.29,211.5,211.16,211.47,25317.0,210.8504,211.0599,210.7206,211.03,25317.0
2025-06-18 09:50:00,211.47,211.7,211.46,211.55,43065.0,211.03,211.2595,211.02,211.1098,43065.0
2025-06-18 09:55:00,211.57,211.81,211.55,211.74,27164.0,211.1298,211.3693,211.1098,211.2994,27164.0
2025-06-18 10:00:00,211.76,212.04,211.53,211.94,22925.0,211.3194,211.5988,211.0899,211.499,22925.0
2025-06-18 10:05:00,211.91,211.95,211.77,211.79,27593.0,211.4691,211.509,211.3294,211.3493,27593.0
2025-06-18 10:10:00,211.84,212.08,211.69,211.96,22070.0,211.3992,211.6387,211.2495,211.519,22070.0
2025-06-18 10:15:00,211.97,212.14,211.78,212.04,18170.0,211.5289,211.6986,211.3393,211.5988,18170.0
2025-06-18 10:20:00,212.02,212.44,212.02,212.43,30270.0,211.5788,211.998,211.5788,211.988,30270.0
2025-06-18 10:25:00,212.48,212.52,212.3,212.44,35928.0,212.0379,212.0778,211.8583,211.998,35928.0
2025-06-18 10:30:00,212.42,212.49,212.28,212.49,24013.0,211.978,212.0479,211.8383,212.0479,24013.0
2025-06-18 10:35:00,212.49,212.56,212.41,212.49,24159.0,212.0479,212.1177,211.968,212.0479,24159.0
2025-06-18 10:40:00,212.49,212.69,212.41,212.54,53788.0,212.0479,212.2474,211.968,212.0978,53788.0
2025-06-18 10:45:00,212.54,212.63,212.41,212.49,40254.0,212.0978,212.1876,211.968,212.0479,40254.0
2025-06-18 10:50:00,212.49,212.53,212.29,212.33,12186.0,212.0479,212.0878,211.8483,211.8882,12186.0
2025-06-18 10:55:00,212.31,212.57,212.31,212.56,14088.0,211.8682,212.1277,211.8682,212.1177,14088.0
2025-06-18 11:00:00,212.58,212.59,212.29,212.45,23324.0,212.1377,212.1477,211.8483,212.0079,23324.0
2025-06-18 11:05:00,212.47,212.48,212.19,212.32,37092.0,212.0279,212.0379,211.7485,211.8782,37092.0
2025-06-18 11:10:00,212.34,212.47,212.3,212.46,27887.0,211.8982,212.0279,211.8583,212.0179,27887.0
2025-06-18 11:15:00,212.45,212.51,212.36,212.43,20991.0,212.0079,212.0678,211.9181,211.988,20991.0
2025-06-18 11:20:00,212.44,212.45,212.27,212.28,19833.0,211.998,212.0079,211.8283,211.8383,19833.0
2025-06-18 11:25:00,212.27,212.4,212.19,212.29,21524.0,211.8283,211.958,211.7485,211.8483,21524.0
2025-06-18 11:30:00,212.29,212.41,212.25,212.39,12709.0,211.8483,211.968,211.8084,211.9481,12709.0
2025-06-18 11:35:00,212.38,212.4,212.32,212.4,29074.0,211.9381,211.958,211.8782,211.958,29074.0
2025-06-18 11:40:00,212.41,212.47,212.25,212.3,41190.0,211.968,212.0279,211.8084,211.8583,41190.0
2025-06-18 11:45:00,212.37,212.41,212.31,212.34,9350.0,211.9281,211.968,211.8682,211.8982,9350.0
2025-06-18 11:50:00,212.36,212.66,212.35,212.66,9049.0,211.9181,212.2175,211.9082,212.2175,9049.0
2025-06-18 11:55:00,212.66,212.69,212.14,212.16,10556.0,212.2175,212.2474,211.6986,211.7185,10556.0
2025-06-18 12:00:00,212.13,212.17,211.95,212.16,17905.0,211.6886,211.7285,211.509,211.7185,17905.0
2025-06-18 12:05:00,212.15,212.24,212.01,212.17,7989.0,211.7086,211.7984,211.5689,211.7285,7989.0
2025-06-18 12:10:00,212.18,212.18,212.04,212.09,10237.0,211.7385,211.7385,211.5988,211.6487,10237.0
2025-06-18 12:15:00,212.12,212.15,211.95,212.02,8230.0,211.6786,211.7086,211.509,211.5788,8230.0
2025-06-18 12:20:00,212.06,212.12,211.99,212.02,8513.0,211.6188,211.6786,211.5489,211.5788,8513.0
2025-06-18 12:25:00,212.03,212.07,211.75,211.81,8837.0,211.5888,211.6287,211.3094,211.3693,8837.0
2025-06-18 12:30:00,211.81,211.92,211.73,211.88,8335.0,211.3693,211.479,211.2894,211.4391,8335.0
2025-06-18 12:35:00,211.87,211.9,211.79,211.89,3857.0,211.4292,211.4591,211.3493,211.4491,3857.0
2025-06-18 12:40:00,211.87,211.93,211.75,211.79,2357.0,211.4292,211.489,211.3094,211.3493,2357.0
2025-06-18 12:45:00,211.8,211.85,211.71,211.75,7541.0,211.3593,211.4092,211.2695,211.3094,7541.0
2025-06-18 12:50:00,211.77,212.0,211.73,211.73,20620.0,211.3294,211.5589,211.2894,211.2894,20620.0
2025-06-18 12:55:00,211.71,211.86,211.63,211.64,8617.0,211.2695,211.4192,211.1897,211.1996,8617.0
2025-06-18 13:00:00,211.63,211.65,211.49,211.61,19261.0,211.1897,211.2096,211.0499,211.1697,19261.0
2025-06-18 13:05:00,211.58,211.67,211.58,211.67,9329.0,211.1398,211.2296,211.1398,211.2296,9329.0
2025-06-18 13:10:00,211.78,211.85,211.72,211.76,6133.0,211.3393,211.4092,211.2795,211.3194,6133.0
2025-06-18 13:15:00,211.79,211.84,211.68,211.68,12518.0,211.3493,211.3992,211.2395,211.2395,12518.0
2025-06-18 13:20:00,211.69,211.71,211.41,211.48,11386.0,211.2495,211.2695,210.9701,211.04,11386.0
2025-06-18 13:25:00,211.47,211.48,211.28,211.28,11124.0,211.03,211.04,210.8404,210.8404,11124.0
2025-06-18 13:30:00,211.28,211.35,210.87,211.06,29209.0,210.8404,210.9102,210.4312,210.6208,29209.0
2025-06-18 13:35:00,211.03,211.23,210.91,211.23,20324.0,210.5909,210.7905,210.4711,210.7905,20324.0
2025-06-18 13:40:00,211.22,211.48,211.19,211.42,13419.0,210.7805,211.04,210.7506,210.9801,13419.0
2025-06-18 13:45:00,211.45,211.59,211.42,211.49,13864.0,211.01,211.1497,210.9801,211.0499,13864.0
2025-06-18 13:50:00,211.51,211.79,211.42,211.79,15025.0,211.0699,211.3493,210.9801,211.3493,15025.0
2025-06-18 13:55:00,211.78,211.82,211.59,211.59,29796.0,211.3393,211.3793,211.1497,211.1497,29796.0
2025-06-18 14:00:00,211.66,212.22,211.27,211.27,38235.0,211.2196,211.7784,210.8304,210.8304,38235.0
2025-06-18 14:05:00,211.26,211.6,211.2,211.37,41772.0,210.8204,211.1597,210.7605,210.9302,41772.0
2025-06-18 14:10:00,211.35,211.6,211.24,211.57,16090.0,210.9102,211.1597,210.8005,211.1298,16090.0
2025-06-18 14:15:00,211.56,211.73,211.43,211.46,19000.0,211.1198,211.2894,210.9901,211.02,19000.0
2025-06-18 14:20:00,211.42,211.51,211.17,211.32,19876.0,210.9801,211.0699,210.7306,210.8803,19876.0
2025-06-18 14:25:00,211.32,211.57,211.3,211.51,24504.0,210.8803,211.1298,210.8603,211.0699,24504.0
2025-06-18 14:30:00,211.5,211.96,211.38,211.91,24122.0,211.0599,211.519,210.9402,211.4691,24122.0
2025-06-18 14:35:00,211.89,211.89,211.33,211.65,42331.0,211.4491,211.4491,210.8903,211.2096,42331.0
2025-06-18 14:40:00,211.66,212.14,211.58,211.98,44625.0,211.2196,211.6986,211.1398,211.5389,44625.0
2025-06-18 14:45:00,211.97,211.97,211.63,211.72,32749.0,211.5289,211.5289,211.1897,211.2795,32749.0
2025-06-18 14:50:00,211.73,211.73,211.09,211.27,29848.0,211.2894,211.2894,210.6508,210.8304,29848.0
2025-06-18 14:55:00,211.25,211.25,210.3,210.55,75341.0,210.8104,210.8104,209.8624,210.1119,75341.0
2025-06-18 15:00:00,210.5,211.02,210.24,210.98,68141.0,210.062,210.5809,209.8025,210.541,68141.0
2025-06-18 15:05:00,211.01,211.13,210.72,210.79,46269.0,210.5709,210.6907,210.2815,210.3514,46269.0
2025-06-18 15:10:00,210.8,211.47,210.62,211.24,69677.0,210.3614,211.03,210.1818,210.8005,69677.0
2025-06-18 15:15:00,211.26,211.28,211.0,211.25,45253.0,210.8204,210.8404,210.561,210.8104,45253.0
2025-06-18 15:20:00,211.24,211.53,211.19,211.32,39620.0,210.8005,211.0899,210.7506,210.8803,39620.0
2025-06-18 15:25:00,211.28,211.34,210.68,210.7,42795.0,210.8404,210.9003,210.2416,210.2616,42795.0
2025-06-18 15:30:00,210.7,211.16,210.59,211.13,35787.0,210.2616,210.7206,210.1518,210.6907,35787.0
2025-06-18 15:35:00,211.1,211.36,211.03,211.26,22680.0,210.6608,210.9202,210.5909,210.8204,22680.0
2025-06-18 15:40:00,211.26,211.49,211.18,211.49,24073.0,210.8204,211.0499,210.7406,211.0499,24073.0
2025-06-18 15:45:00,211.5,211.51,211.31,211.33,34379.0,211.0599,211.0699,210.8703,210.8903,34379.0
2025-06-18 15:50:00,211.35,211.35,210.72,210.72,177450.0,210.9102,210.9102,210.2815,210.2815,177450.0
2025-06-18 15:55:00,210.75,210.84,210.27,210.38,389791.0,210.3115,210.4013,209.8325,209.9423,389791.0
2025-06-20 09:30:00,212.27,212.75,211.96,212.57,124556.0,211.8283,212.3073,211.519,212.1277,124556.0
2025-06-20 09:35:00,212.54,212.76,212.33,212.52,72882.0,212.0978,212.3173,211.8882,212.0778,72882.0
2025-06-20 09:40:00,212.55,212.64,212.07,212.16,38349.0,212.1077,212.1976,211.6287,211.7185,38349.0
2025-06-20 09:45:00,212.18,212.18,211.27,211.3,47433.0,211.7385,211.7385,210.8304,210.8603,47433.0
2025-06-20 09:50:00,211.28,211.48,211.07,211.3,52226.0,210.8404,211.04,210.6308,210.8603,52226.0
2025-06-20 09:55:00,211.31,211.4,211.07,211.12,70901.0,210.8703,210.9601,210.6308,210.6807,70901.0
2025-06-20 10:00:00,211.12,211.31,210.8,210.9,73013.0,210.6807,210.8703,210.3614,210.4612,73013.0
2025-06-20 10:05:00,210.88,210.95,210.55,210.73,42317.0,210.4412,210.5111,210.1119,210.2915,42317.0
2025-06-20 10:10:00,210.73,210.75,210.37,210.69,59054.0,210.2915,210.3115,209.9323,210.2516,59054.0
2025-06-20 10:15:00,210.69,210.92,210.61,210.84,34359.0,210.2516,210.4811,210.1718,210.4013,34359.0
2025-06-20 10:20:00,210.82,210.98,210.27,210.27,35683.0,210.3813,210.541,209.8325,209.8325,35683.0
2025-06-20 10:25:00,210.23,210.58,210.04,210.5,37892.0,209.7926,210.1418,209.603,210.062,37892.0
2025-06-20 10:30:00,210.49,210.52,210.27,210.28,22061.0,210.052,210.082,209.8325,209.8425,22061.0
2025-06-20 10:35:00,210.28,210.71,210.28,210.63,25906.0,209.8425,210.2716,209.8425,210.1917,25906.0
2025-06-20 10:40:00,210.67,210.83,210.06,210.37,86756.0,210.2316,210.3913,209.6229,209.9323,86756.0
2025-06-20 10:45:00,210.31,210.43,210.16,210.28,32205.0,209.8724,209.9921,209.7227,209.8425,32205.0
2025-06-20 10:50:00,210.26,210.32,209.98,210.07,30238.0,209.8225,209.8824,209.5431,209.6329,30238.0
2025-06-20 10:55:00,210.05,210.44,210.03,210.27,26743.0,209.6129,210.0021,209.593,209.8325,26743.0
2025-06-20 11:00:00,210.25,210.25,209.8,209.87,34409.0,209.8125,209.8125,209.3635,209.4333,34409.0
2025-06-20 11:05:00,209.85,210.22,209.84,210.04,20499.0,209.4134,209.7826,209.4034,209.603,20499.0
2025-06-20 11:10:00,210.04,210.47,210.02,210.45,19465.0,209.603,210.0321,209.583,210.0121,19465.0
2025-06-20 11:15:00,210.45,210.6,210.37,210.52,15865.0,210.0121,210.1618,209.9323,210.082,15865.0
2025-06-20 11:20:00,210.53,210.54,210.24,210.39,25163.0,210.0919,210.1019,209.8025,209.9522,25163.0
2025-06-20 11:25:00,210.38,210.48,210.3,210.32,19248.0,209.9423,210.042,209.8624,209.8824,19248.0
2025-06-20 11:30:00,210.32,210.7,210.32,210.68,25934.0,209.8824,210.2616,209.8824,210.2416,25934.0
2025-06-20 11:35:00,210.69,210.83,210.62,210.83,28737.0,210.2516,210.3913,210.1818,210.3913,28737.0
2025-06-20 11:40:00,210.84,210.95,210.81,210.91,24542.0,210.4013,210.5111,210.3714,210.4711,24542.0
2025-06-20 11:45:00,210.91,210.91,210.68,210.81,18680.0,210.4711,210.4711,210.2416,210.3714,18680.0
2025-06-20 11:50:00,210.81,210.86,210.39,210.41,27411.0,210.3714,210.4213,209.9522,209.9722,27411.0
2025-06-20 11:55:00,210.4,210.49,210.23,210.28,21293.0,209.9622,210.052,209.7926,209.8425,21293.0
2025-06-20 12:00:00,210.26,210.5,210.23,210.44,17554.0,209.8225,210.062,209.7926,210.0021,17554.0
2025-06-20 12:05:00,210.4,210.47,210.29,210.46,29414.0,209.9622,210.0321,209.8524,210.0221,29414.0
2025-06-20 12:10:00,210.45,210.53,210.33,210.37,12987.0,210.0121,210.0919,209.8924,209.9323,12987.0
2025-06-20 12:15:00,210.37,210.5,210.25,210.47,21193.0,209.9323,210.062,209.8125,210.0321,21193.0
2025-06-20 12:20:00,210.48,210.69,210.39,210.69,20248.0,210.042,210.2516,209.9522,210.2516,20248.0
2025-06-20 12:25:00,210.68,210.8,210.58,210.69,42017.0,210.2416,210.3614,210.1418,210.2516,42017.0
2025-06-20 12:30:00,210.69,210.83,210.68,210.8,42417.0,210.2516,210.3913,210.2416,210.3614,42417.0
2025-06-20 12:35:00,210.78,210.99,210.78,210.95,22994.0,210.3414,210.551,210.3414,210.5111,22994.0
2025-06-20 12:40:00,210.97,210.97,210.67,210.81,32570.0,210.531,210.531,210.2316,210.3714,32570.0
2025-06-20 12:45:00,210.81,210.94,210.76,210.8,23158.0,210.3714,210.5011,210.3215,210.3614,23158.0
2025-06-20 12:50:00,210.8,211.02,210.77,210.99,20319.0,210.3614,210.5809,210.3314,210.551,20319.0
2025-06-20 12:55:00,210.99,211.06,210.71,210.88,41561.0,210.551,210.6208,210.2716,210.4412,41561.0
2025-06-20 13:00:00,210.87,211.0,210.74,210.74,48333.0,210.4312,210.561,210.3015,210.3015,48333.0
2025-06-20 13:05:00,210.72,210.74,210.54,210.72,22355.0,210.2815,210.3015,210.1019,210.2815,22355.0
2025-06-20 13:10:00,210.72,211.0,210.66,210.94,13244.0,210.2815,210.561,210.2217,210.5011,13244.0
2025-06-20 13:15:00,210.95,211.17,210.65,210.67,57903.0,210.5111,210.7306,210.2117,210.2316,57903.0
2025-06-20 13:20:00,210.62,210.66,210.48,210.55,19200.0,210.1818,210.2217,210.042,210.1119,19200.0
2025-06-20 13:25:00,210.54,210.57,210.04,210.04,26366.0,210.1019,210.1319,209.603,209.603,26366.0
2025-06-20 13:30:00,210.04,210.06,209.87,209.94,28387.0,209.603,209.6229,209.4333,209.5032,28387.0
2025-06-20 13:35:00,209.93,209.99,209.62,209.79,28361.0,209.4932,209.5531,209.1838,209.3535,28361.0
2025-06-20 13:40:00,209.8,210.14,209.79,209.94,13490.0,209.3635,209.7028,209.3535,209.5032,13490.0
2025-06-20 13:45:00,209.93,210.03,209.93,210.0,17782.0,209.4932,209.593,209.4932,209.563,17782.0
2025-06-20 13:50:00,210.03,210.16,209.98,210.1,25392.0,209.593,209.7227,209.5431,209.6628,25392.0
2025-06-20 13:55:00,210.11,210.3,210.11,210.27,30542.0,209.6728,209.8624,209.6728,209.8325,30542.0
2025-06-20 14:00:00,210.26,210.47,210.23,210.45,26045.0,209.8225,210.0321,209.7926,210.0121,26045.0
2025-06-20 14:05:00,210.44,210.56,210.39,210.56,19320.0,210.0021,210.1219,209.9522,210.1219,19320.0
2025-06-20 14:10:00,210.59,210.59,210.43,210.48,15080.0,210.1518,210.1518,209.9921,210.042,15080.0
2025-06-20 14:15:00,210.47,210.92,210.47,210.92,35494.0,210.0321,210.4811,210.0321,210.4811,35494.0
2025-06-20 14:20:00,210.93,210.93,210.81,210.83,22880.0,210.4911,210.4911,210.3714,210.3913,22880.0
2025-06-20 14:25:00,210.84,210.85,210.63,210.67,13431.0,210.4013,210.4113,210.1917,210.2316,13431.0
2025-06-20 14:30:00,210.71,210.89,210.66,210.81,14085.0,210.2716,210.4512,210.2217,210.3714,14085.0
2025-06-20 14:35:00,210.81,210.89,210.62,210.69,23324.0,210.3714,210.4512,210.1818,210.2516,23324.0
2025-06-20 14:40:00,210.69,210.78,210.6,210.6,17232.0,210.2516,210.3414,210.1618,210.1618,17232.0
2025-06-20 14:45:00,210.59,210.73,210.58,210.62,26324.0,210.1518,210.2915,210.1418,210.1818,26324.0
2025-06-20 14:50:00,210.61,210.61,210.46,210.53,44373.0,210.1718,210.1718,210.0221,210.0919,44373.0
2025-06-20 14:55:00,210.52,210.53,210.05,210.12,29530.0,210.082,210.0919,209.6129,209.6828,29530.0
2025-06-20 15:00:00,210.1,210.32,210.03,210.14,24155.0,209.6628,209.8824,209.593,209.7028,24155.0
2025-06-20 15:05:00,210.13,210.28,210.06,210.16,16820.0,209.6928,209.8425,209.6229,209.7227,16820.0
2025-06-20 15:10:00,210.16,210.28,210.12,210.2,15918.0,209.7227,209.8425,209.6828,209.7626,15918.0
2025-06-20 15:15:00,210.18,210.18,209.99,210.08,20652.0,209.7427,209.7427,209.5531,209.6429,20652.0
2025-06-20 15:20:00,210.05,210.09,209.92,210.0,21562.0,209.6129,209.6529,209.4832,209.563,21562.0
2025-06-20 15:25:00,209.98,210.05,209.87,209.97,27488.0,209.5431,209.6129,209.4333,209.5331,27488.0
2025-06-20 15:30:00,209.99,210.22,209.99,210.16,46989.0,209.5531,209.7826,209.5531,209.7227,46989.0
2025-06-20 15:35:00,210.16,210.33,210.14,210.18,38127.0,209.7227,209.8924,209.7028,209.7427,38127.0
2025-06-20 15:40:00,210.21,210.34,210.1,210.31,60838.0,209.7726,209.9023,209.6628,209.8724,60838.0
2025-06-20 15:45:00,210.31,210.36,210.18,210.19,56150.0,209.8724,209.9223,209.7427,209.7526,56150.0
2025-06-20 15:50:00,210.21,210.73,210.09,210.7,256245.0,209.7726,210.2915,209.6529,210.2616,256245.0
2025-06-20 15:55:00,210.68,210.84,210.36,210.6,451952.0,210.2416,210.4013,209.9223,210.1618,451952.0